diff --git a/daily/us/nyse stocks/2/mck.us.txt b/daily/us/nyse stocks/2/mck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3666593717546b7ba0341406084899f62f045989
--- /dev/null
+++ b/daily/us/nyse stocks/2/mck.us.txt	
@@ -0,0 +1,7862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCK.US,D,19941115,000000,13.4918,13.4918,13.3892,13.3892,63394.271674799,0
+MCK.US,D,19941116,000000,13.4361,13.4918,13.3892,13.3892,414820.61053654,0
+MCK.US,D,19941117,000000,13.4361,13.4361,13.2837,13.3395,333315.55496529,0
+MCK.US,D,19941118,000000,13.3395,13.3892,13.2408,13.3395,300183.25525122,0
+MCK.US,D,19941121,000000,13.3892,13.4361,13.3892,13.4361,147329.76572159,0
+MCK.US,D,19941122,000000,13.4918,13.4918,13.1284,13.1284,358832.1460182,0
+MCK.US,D,19941123,000000,13.0277,13.0277,12.7669,12.974,439782.8205818,0
+MCK.US,D,19941125,000000,12.974,13.0816,12.974,13.0816,34679.946693744,0
+MCK.US,D,19941128,000000,13.0816,13.0816,12.974,12.974,72565.661822993,0
+MCK.US,D,19941129,000000,12.974,13.0277,12.6115,12.7232,235907.19639397,0
+MCK.US,D,19941130,000000,12.7669,12.9303,12.7232,12.9303,1057598.2724372,0
+MCK.US,D,19941201,000000,12.8795,13.2837,12.8795,13.1841,415707.41928609,0
+MCK.US,D,19941202,000000,13.1841,13.3395,13.1284,13.3395,241316.42847218,0
+MCK.US,D,19941205,000000,13.3892,13.3892,13.0816,13.0816,351208.40284968,0
+MCK.US,D,19941206,000000,13.0816,13.0816,12.974,13.0277,215363.96539514,0
+MCK.US,D,19941207,000000,13.0277,13.0277,12.8795,12.9303,143686.11663512,0
+MCK.US,D,19941208,000000,12.8795,12.974,12.5658,12.6115,301728.89360406,0
+MCK.US,D,19941209,000000,12.5658,12.7232,12.5121,12.7232,154069.71308082,0
+MCK.US,D,19941212,000000,12.7232,12.7232,12.5121,12.6674,183117.4701172,0
+MCK.US,D,19941213,000000,12.7232,12.982,12.7232,12.9303,531338.04054344,0
+MCK.US,D,19941214,000000,13.0277,13.2927,13.0277,13.1841,359601.45009765,0
+MCK.US,D,19941215,000000,13.1841,13.1841,12.982,13.0816,179025.89724557,0
+MCK.US,D,19941216,000000,13.1374,13.2927,13.0277,13.2408,297423.40197403,0
+MCK.US,D,19941219,000000,13.2927,13.2927,13.1374,13.1841,190401.75534988,0
+MCK.US,D,19941220,000000,13.1841,13.2408,13.1374,13.1841,283506.63091802,0
+MCK.US,D,19941221,000000,13.2408,13.4461,13.2408,13.3444,254460.88250849,0
+MCK.US,D,19941222,000000,13.5008,13.5555,13.3444,13.3892,306590.77486855,0
+MCK.US,D,19941223,000000,13.5555,13.5555,13.4461,13.5008,47820.383476373,0
+MCK.US,D,19941227,000000,13.5008,13.5555,13.4461,13.5555,65713.231360759,0
+MCK.US,D,19941228,000000,13.5008,13.5555,13.4461,13.5008,154950.49594985,0
+MCK.US,D,19941229,000000,13.5008,13.6532,13.5008,13.6013,118725.9152167,0
+MCK.US,D,19941230,000000,13.6013,13.7079,13.5555,13.5555,165884.45614952,0
+MCK.US,D,19950103,000000,13.6013,13.8064,13.6013,13.7079,240767.06903163,0
+MCK.US,D,19950104,000000,13.7626,13.8064,13.5555,13.6532,209063.90731372,0
+MCK.US,D,19950105,000000,13.6532,13.7626,13.6013,13.7079,99398.907769054,0
+MCK.US,D,19950106,000000,13.7079,13.8064,13.6013,13.7079,236236.61119561,0
+MCK.US,D,19950109,000000,13.7079,13.7079,13.5555,13.6532,145453.70825369,0
+MCK.US,D,19950110,000000,13.6013,13.6013,13.5008,13.5008,207633.76500415,0
+MCK.US,D,19950111,000000,13.5555,13.5555,13.2408,13.2927,160031.31753983,0
+MCK.US,D,19950112,000000,13.3892,13.4461,13.2927,13.4461,142803.32513925,0
+MCK.US,D,19950113,000000,13.4461,13.6532,13.4461,13.6532,110776.7745002,0
+MCK.US,D,19950116,000000,13.5008,13.7626,13.5008,13.6532,220664.73162403,0
+MCK.US,D,19950117,000000,13.6532,13.7079,13.6013,13.6013,59417.190533007,0
+MCK.US,D,19950118,000000,13.7626,14.1261,13.7079,14.1261,603571.27462453,0
+MCK.US,D,19950119,000000,14.1261,14.3779,14.1261,14.2247,493459.35560813,0
+MCK.US,D,19950120,000000,14.2785,14.3312,14.1261,14.1261,120713.45147417,0
+MCK.US,D,19950123,000000,14.1261,14.2785,14.0145,14.2785,492573.551172,0
+MCK.US,D,19950124,000000,14.2785,14.4895,14.0145,14.2785,1580761.2017447,0
+MCK.US,D,19950125,000000,14.1738,14.6389,14.1261,14.5403,659566.7693368,0
+MCK.US,D,19950126,000000,14.5403,14.7971,14.5403,14.6966,276221.34137193,0
+MCK.US,D,19950127,000000,14.7971,14.85,14.6966,14.85,142252.96138529,0
+MCK.US,D,19950130,000000,14.7504,14.85,14.6966,14.85,154174.16167646,0
+MCK.US,D,19950131,000000,14.85,15.3179,14.85,15.3179,782484.68876709,0
+MCK.US,D,19950201,000000,15.3656,15.4206,15.1575,15.2642,518528.02287587,0
+MCK.US,D,19950202,000000,15.1575,15.3656,15.1575,15.3179,1490868.1204926,0
+MCK.US,D,19950203,000000,15.3179,15.4206,15.3179,15.3656,196697.79617763,0
+MCK.US,D,19950206,000000,15.2642,15.3656,15.2642,15.3179,161135.05798802,0
+MCK.US,D,19950207,000000,15.3179,15.3656,15.2642,15.3179,52566.768697612,0
+MCK.US,D,19950208,000000,15.3179,15.4206,15.3179,15.4206,177700.20353164,0
+MCK.US,D,19950209,000000,15.4206,15.529,15.2642,15.3179,162239.80274963,0
+MCK.US,D,19950210,000000,15.3179,15.529,15.3179,15.529,234689.96852936,0
+MCK.US,D,19950213,000000,15.529,15.6267,15.4753,15.6267,176157.57811906,0
+MCK.US,D,19950214,000000,15.6267,15.6824,15.6267,15.6824,321827.21375798,0
+MCK.US,D,19950215,000000,15.7281,15.8885,15.7281,15.8337,352866.52430551,0
+MCK.US,D,19950216,000000,15.8885,15.8885,15.8337,15.8885,229389.20230048,0
+MCK.US,D,19950217,000000,15.8337,15.8337,15.5748,15.5748,274009.84322187,0
+MCK.US,D,19950221,000000,15.529,15.529,15.4206,15.4206,185763.83597797,0
+MCK.US,D,19950222,000000,15.4753,15.529,15.4753,15.529,187308.47001738,0
+MCK.US,D,19950223,000000,15.4206,15.5748,15.4206,15.529,306367.81728939,0
+MCK.US,D,19950224,000000,15.529,15.529,15.4753,15.4753,87139.253855454,0
+MCK.US,D,19950227,000000,15.4206,15.4206,15.2642,15.2642,122813.47083465,0
+MCK.US,D,19950228,000000,15.2642,15.3179,15.1575,15.3179,720416.11080622,0
+MCK.US,D,19950301,000000,15.3179,15.7281,15.3179,15.6824,2133974.1928814,0
+MCK.US,D,19950302,000000,15.6824,15.6824,15.4753,15.6267,135843.43314111,0
+MCK.US,D,19950303,000000,15.6267,15.6824,15.5748,15.6267,251810.49939404,0
+MCK.US,D,19950306,000000,15.529,15.529,15.2642,15.4753,187419.94880695,0
+MCK.US,D,19950307,000000,15.3656,15.3656,15.1575,15.2642,228614.87665394,0
+MCK.US,D,19950308,000000,15.2105,15.3179,15.1575,15.2105,59198.250207525,0
+MCK.US,D,19950309,000000,15.2105,15.3179,15.1148,15.1575,104698.66968452,0
+MCK.US,D,19950310,000000,15.1575,15.2642,15.1148,15.1148,70791.040010481,0
+MCK.US,D,19950313,000000,15.1148,15.2105,15.1148,15.2105,87139.253855454,0
+MCK.US,D,19950314,000000,15.3179,15.3179,15.1575,15.2105,144683.39986082,0
+MCK.US,D,19950315,000000,15.2105,15.6267,15.1575,15.5748,236124.12809261,0
+MCK.US,D,19950316,000000,15.5748,15.5748,15.4753,15.4753,145894.60184492,0
+MCK.US,D,19950317,000000,15.4753,15.8885,15.4753,15.7849,241098.49246011,0
+MCK.US,D,19950320,000000,15.8337,15.9352,15.8337,15.9352,154286.64477946,0
+MCK.US,D,19950321,000000,15.9352,16.3066,15.9352,16.1005,467723.82422973,0
+MCK.US,D,19950322,000000,16.0448,16.1982,16.0448,16.1005,163123.59855892,0
+MCK.US,D,19950323,000000,16.1443,16.3066,16.1443,16.3066,260200.53370176,0
+MCK.US,D,19950324,000000,16.3066,16.8205,16.3066,16.7158,393396.59666869,0
+MCK.US,D,19950327,000000,16.8205,16.924,16.7687,16.8772,106137.85081486,0
+MCK.US,D,19950328,000000,16.8772,16.8772,16.7687,16.7687,85039.234494978,0
+MCK.US,D,19950329,000000,16.7687,16.7687,16.4093,16.461,54890.74995067,0
+MCK.US,D,19950330,000000,16.461,16.8205,16.4093,16.8205,118614.43642711,0
+MCK.US,D,19950331,000000,16.6164,16.8772,16.6164,16.7687,164671.24553859,0
+MCK.US,D,19950403,000000,16.7158,16.7687,16.6691,16.7158,183777.30403391,0
+MCK.US,D,19950404,000000,16.6164,16.7158,16.4093,16.6164,121595.23865662,0
+MCK.US,D,19950405,000000,16.6691,16.8205,16.6691,16.7687,112542.35749194,0
+MCK.US,D,19950406,000000,16.7158,16.8205,16.6691,16.6691,208735.49682549,0
+MCK.US,D,19950407,000000,16.5596,16.6691,16.5596,16.6691,104588.19520835,0
+MCK.US,D,19950410,000000,16.6164,16.6164,16.5067,16.6164,126784.52609592,0
+MCK.US,D,19950411,000000,16.6164,16.8205,16.461,16.461,149316.29766564,0
+MCK.US,D,19950412,000000,16.461,16.5596,16.461,16.5596,70240.676256516,0
+MCK.US,D,19950413,000000,16.5596,16.5596,16.3525,16.4093,88684.892208287,0
+MCK.US,D,19950417,000000,16.3525,16.4093,16.0448,16.1443,110993.70619885,0
+MCK.US,D,19950418,000000,16.1005,16.1005,15.7849,15.7849,161135.05798802,0
+MCK.US,D,19950419,000000,15.7849,15.8337,15.4753,15.6824,136066.39072027,0
+MCK.US,D,19950420,000000,15.7281,16.0448,15.6267,15.9901,145121.28051179,0
+MCK.US,D,19950421,000000,15.9901,16.3066,15.9901,16.2529,85486.15396672,0
+MCK.US,D,19950424,000000,16.1443,16.2529,15.9901,16.2529,47485.947107631,0
+MCK.US,D,19950425,000000,16.1443,16.5596,16.1005,16.5596,77862.410798199,0
+MCK.US,D,19950426,000000,16.6164,16.6164,16.4093,16.461,145121.28051179,0
+MCK.US,D,19950427,000000,16.4093,16.461,16.4093,16.461,42521.625874328,0
+MCK.US,D,19950428,000000,16.4093,16.5067,16.4093,16.461,36002.627467416,0
+MCK.US,D,19950501,000000,16.3525,16.7687,16.3525,16.5596,120162.08340678,0
+MCK.US,D,19950502,000000,16.5596,16.6691,16.5596,16.6691,166990.20522455,0
+MCK.US,D,19950503,000000,16.6691,16.8205,16.6691,16.6691,152303.12577567,0
+MCK.US,D,19950504,000000,16.6691,16.8772,16.6691,16.7158,109121.66598463,0
+MCK.US,D,19950505,000000,16.6691,16.7687,16.6164,16.7158,85039.234494978,0
+MCK.US,D,19950508,000000,16.6164,16.6691,16.6164,16.6691,55993.48608544,0
+MCK.US,D,19950509,000000,16.6691,16.7158,16.6691,16.7158,75653.9255884,0
+MCK.US,D,19950510,000000,16.7158,16.7687,16.7158,16.7158,60188.503239294,0
+MCK.US,D,19950511,000000,16.7687,16.7687,16.6691,16.6691,129549.4009402,0
+MCK.US,D,19950512,000000,16.6691,17.0833,16.6691,16.924,218343.76331124,0
+MCK.US,D,19950515,000000,16.924,17.2397,16.924,17.1829,159036.04294096,0
+MCK.US,D,19950516,000000,17.1291,17.2874,17.1291,17.2397,39871.242759886,0
+MCK.US,D,19950517,000000,17.2874,17.395,17.2397,17.395,117841.11509399,0
+MCK.US,D,19950518,000000,17.3422,17.395,17.2397,17.2397,159036.04294096,0
+MCK.US,D,19950519,000000,17.2397,17.2397,17.1291,17.2397,121377.30264456,0
+MCK.US,D,19950522,000000,17.1829,17.395,17.1829,17.2874,58757.356616301,0
+MCK.US,D,19950523,000000,17.3422,17.3422,17.2874,17.3422,26505.839771257,0
+MCK.US,D,19950524,000000,17.2874,17.3422,17.2874,17.2874,58977.301255203,0
+MCK.US,D,19950525,000000,17.2874,17.9108,17.2397,17.8649,142803.32513925,0
+MCK.US,D,19950526,000000,17.7555,17.7555,17.395,17.7555,113315.67882507,0
+MCK.US,D,19950530,000000,17.8649,18.1168,17.8092,18.1168,97743.799253481,0
+MCK.US,D,19950531,000000,18.1168,18.6894,18.1168,18.533,223753.99970285,0
+MCK.US,D,19950601,000000,18.533,18.6894,18.533,18.6894,413055.02754481,0
+MCK.US,D,19950602,000000,18.6894,19.1026,18.6894,19.0499,127558.85174247,0
+MCK.US,D,19950605,000000,19.0499,19.1594,18.7979,18.9493,151638.27029187,0
+MCK.US,D,19950606,000000,18.9493,19.4242,18.9493,19.3665,138382.33746598,0
+MCK.US,D,19950607,000000,19.2579,19.2579,19.1026,19.1026,43958.798377839,0
+MCK.US,D,19950608,000000,19.1594,19.1594,19.006,19.1026,92880.913675562,0
+MCK.US,D,19950609,000000,18.8965,18.8965,18.533,18.533,193715.98963471,0
+MCK.US,D,19950612,000000,18.4335,18.4793,18.2741,18.4793,211387.88856678,0
+MCK.US,D,19950613,000000,18.3798,18.9493,18.3798,18.8965,110883.23172269,0
+MCK.US,D,19950614,000000,18.8965,19.2131,18.7979,19.0499,85039.234494978,0
+MCK.US,D,19950615,000000,19.1026,19.5766,19.1026,19.3665,91339.292576407,0
+MCK.US,D,19950616,000000,19.3107,19.4242,19.2579,19.4242,62727.407564156,0
+MCK.US,D,19950619,000000,19.3665,19.6731,19.3665,19.6731,115635.64282444,0
+MCK.US,D,19950620,000000,19.5766,19.6273,19.3107,19.3107,40533.085303432,0
+MCK.US,D,19950621,000000,19.3665,19.5766,19.3107,19.5248,81178.653709864,0
+MCK.US,D,19950622,000000,19.472,19.5766,19.4242,19.5766,144346.95486524,0
+MCK.US,D,19950623,000000,19.5766,19.5766,19.3107,19.3107,49257.555979884,0
+MCK.US,D,19950626,000000,19.3665,19.3665,19.1594,19.1594,47927.845012274,0
+MCK.US,D,19950627,000000,19.1026,19.1594,18.9493,18.9493,58977.301255203,0
+MCK.US,D,19950628,000000,18.8965,19.1594,18.7979,19.006,93657.247948947,0
+MCK.US,D,19950629,000000,19.006,19.006,18.8536,18.8965,53452.573133739,0
+MCK.US,D,19950630,000000,18.8965,19.4242,18.8536,19.4242,170743.32447376,0
+MCK.US,D,19950703,000000,19.3665,19.3665,19.2579,19.3665,12921.496457146,0
+MCK.US,D,19950705,000000,19.3665,19.3665,19.1026,19.2131,134960.64164525,0
+MCK.US,D,19950706,000000,18.9493,18.9493,18.6894,18.7979,145780.11011508,0
+MCK.US,D,19950707,000000,18.7979,18.7979,18.5878,18.5878,316305.49857678,0
+MCK.US,D,19950710,000000,18.5878,18.6436,18.533,18.5878,42297.663981747,0
+MCK.US,D,19950711,000000,18.5878,18.6436,18.5878,18.5878,104150.31455739,0
+MCK.US,D,19950712,000000,18.6436,18.8965,18.6436,18.8536,28716.333607895,0
+MCK.US,D,19950713,000000,18.7442,18.7979,18.6894,18.6894,59305.711743427,0
+MCK.US,D,19950714,000000,18.7442,18.8536,18.7442,18.8536,116739.38327264,0
+MCK.US,D,19950717,000000,18.7979,18.8536,18.7979,18.7979,67809.233467557,0
+MCK.US,D,19950718,000000,18.7442,18.7442,18.6436,18.7442,120049.60030378,0
+MCK.US,D,19950719,000000,18.6894,18.7442,18.3798,18.3798,171959.54802495,0
+MCK.US,D,19950720,000000,18.4793,18.4793,18.3229,18.3229,116299.49399483,0
+MCK.US,D,19950721,000000,18.3229,18.533,17.9108,18.065,188416.22771924,0
+MCK.US,D,19950724,000000,18.065,18.065,17.9108,17.9666,172951.80968356,0
+MCK.US,D,19950725,000000,17.8649,18.0203,17.8092,18.0203,269037.4874812,0
+MCK.US,D,19950726,000000,17.9666,18.3798,17.9666,18.1168,300845.09779476,0
+MCK.US,D,19950727,000000,18.1168,18.3229,18.1168,18.3229,61740.167472645,0
+MCK.US,D,19950728,000000,18.2741,18.3229,18.2741,18.2741,60188.503239294,0
+MCK.US,D,19950731,000000,18.3229,18.3229,18.2741,18.3229,10160.638866543,0
+MCK.US,D,19950801,000000,18.3229,18.3229,18.065,18.065,58640.856259622,0
+MCK.US,D,19950802,000000,18.1717,18.2284,17.8649,17.9108,98071.205428285,0
+MCK.US,D,19950803,000000,17.8649,17.9108,17.7555,17.8092,129216.9731983,0
+MCK.US,D,19950804,000000,17.8649,18.0203,17.8649,17.9108,72230.221140832,0
+MCK.US,D,19950807,000000,17.9108,18.1168,17.8649,18.1168,80845.221654543,0
+MCK.US,D,19950808,000000,18.0203,18.0203,17.8649,18.0203,80288.83202006,0
+MCK.US,D,19950809,000000,18.0203,18.1168,18.0203,18.1168,35559.725249352,0
+MCK.US,D,19950810,000000,18.1717,18.2741,17.9666,17.9666,154509.60235862,0
+MCK.US,D,19950811,000000,18.065,18.065,17.9666,18.0203,32134.012174945,0
+MCK.US,D,19950814,000000,17.9666,18.3798,17.9666,18.3229,180351.5909595,0
+MCK.US,D,19950815,000000,18.3229,18.3798,18.2284,18.2284,36558.012788479,0
+MCK.US,D,19950816,000000,18.2741,18.3798,18.2284,18.3798,312883.80275605,0
+MCK.US,D,19950817,000000,18.3798,18.4335,18.2284,18.4335,122483.05171958,0
+MCK.US,D,19950818,000000,18.4335,18.5878,18.3229,18.3798,71565.365657028,0
+MCK.US,D,19950821,000000,18.4335,18.5878,18.3798,18.3798,135954.9119307,0
+MCK.US,D,19950822,000000,18.4335,18.4335,18.065,18.065,88138.545708001,0
+MCK.US,D,19950823,000000,18.1168,18.1168,17.9666,17.9666,44290.221806322,0
+MCK.US,D,19950824,000000,17.9666,18.065,17.8649,18.065,34348.523265261,0
+MCK.US,D,19950825,000000,18.1168,18.1717,18.0203,18.065,268481.09784673,0
+MCK.US,D,19950828,000000,17.9666,18.0203,17.9108,17.9666,107566.98881102,0
+MCK.US,D,19950829,000000,17.9666,18.0203,17.9108,18.0203,67809.233467557,0
+MCK.US,D,19950830,000000,18.075,18.075,18.0203,18.075,2427526.9709361,0
+MCK.US,D,19950831,000000,17.9666,18.1717,17.9108,18.1717,44061.238346643,0
+MCK.US,D,19950901,000000,18.1168,18.1168,18.0203,18.0203,46386.22391312,0
+MCK.US,D,19950905,000000,18.075,18.1717,18.0203,18.1717,13804.287953014,0
+MCK.US,D,19950906,000000,18.0203,18.1717,18.0203,18.1717,71015.001903062,0
+MCK.US,D,19950907,000000,18.1168,18.1168,17.8092,17.9666,76204.289342365,0
+MCK.US,D,19950908,000000,18.075,18.1168,18.075,18.1168,51577.519979262,0
+MCK.US,D,19950911,000000,18.2284,18.2284,18.0203,18.0203,63502.737524121,0
+MCK.US,D,19950912,000000,18.0203,18.1168,17.9666,18.1168,48157.832785373,0
+MCK.US,D,19950913,000000,18.075,18.1168,17.9666,18.0203,126016.22632989,0
+MCK.US,D,19950914,000000,18.075,18.2821,18.075,18.2821,83271.642876404,0
+MCK.US,D,19950915,000000,18.2821,18.3798,18.2821,18.3798,84160.460252789,0
+MCK.US,D,19950918,000000,18.2821,18.4872,18.2821,18.3798,80288.83202006,0
+MCK.US,D,19950919,000000,18.3798,18.4872,18.3798,18.4872,75210.019056917,0
+MCK.US,D,19950920,000000,18.5878,18.7979,18.5878,18.7531,69798.778351873,0
+MCK.US,D,19950921,000000,18.7979,18.8536,18.6436,18.6993,296428.12737517,0
+MCK.US,D,19950922,000000,18.6436,18.7979,18.6436,18.7979,17782.373408225,0
+MCK.US,D,19950925,000000,18.6993,18.8536,18.6993,18.7979,96528.580015711,0
+MCK.US,D,19950926,000000,18.7979,18.9582,18.7979,18.9582,33132.299714072,0
+MCK.US,D,19950927,000000,18.8536,18.9055,18.7531,18.9055,102491.18878814,0
+MCK.US,D,19950928,000000,18.7979,18.9055,18.6993,18.9055,32253.525471883,0
+MCK.US,D,19950929,000000,18.9055,18.9055,18.7979,18.7979,9832.2283783196,0
+MCK.US,D,19951002,000000,18.8536,18.9055,18.7531,18.7979,30043.031635246,0
+MCK.US,D,19951003,000000,18.7979,19.2659,18.7531,19.2659,73882.316716147,0
+MCK.US,D,19951004,000000,19.2131,19.5846,19.2131,19.5846,55773.541446537,0
+MCK.US,D,19951005,000000,19.5327,19.7927,19.5327,19.6363,78304.308702842,0
+MCK.US,D,19951006,000000,19.6363,19.7358,19.5846,19.7358,172072.03112795,0
+MCK.US,D,19951009,000000,19.6801,19.6801,19.2659,19.3207,52350.841312389,0
+MCK.US,D,19951010,000000,19.4242,19.5327,19.3765,19.5327,83825.019570628,0
+MCK.US,D,19951011,000000,19.5846,19.7358,19.4819,19.6363,324699.55013816,0
+MCK.US,D,19951012,000000,19.6363,19.6801,19.5327,19.5846,231928.10662534,0
+MCK.US,D,19951013,000000,19.5846,19.5846,19.3207,19.4242,22753.724835465,0
+MCK.US,D,19951016,000000,19.4242,19.4242,19.1126,19.1683,35014.383062486,0
+MCK.US,D,19951017,000000,19.2131,19.3207,19.2131,19.2659,37992.172351732,0
+MCK.US,D,19951018,000000,19.2659,19.2659,19.2131,19.2659,7622.7388551017,0
+MCK.US,D,19951019,000000,19.3765,19.9489,19.3765,19.8494,107566.98881102,0
+MCK.US,D,19951020,000000,20.3642,20.3642,19.9489,20.0565,86810.843367231,0
+MCK.US,D,19951023,000000,20.0565,20.0565,19.9489,20.0565,34787.408229646,0
+MCK.US,D,19951024,000000,20.0993,20.0993,19.9489,20.0047,27280.165417804,0
+MCK.US,D,19951025,000000,20.0565,20.1521,19.3207,19.4242,82942.22807476,0
+MCK.US,D,19951026,000000,19.5327,19.6801,19.4819,19.6801,76755.65740975,0
+MCK.US,D,19951027,000000,19.6363,19.7927,19.5327,19.7927,47714.93056731,0
+MCK.US,D,19951030,000000,19.7927,19.9489,19.7927,19.9489,126680.07750028,0
+MCK.US,D,19951031,000000,19.9489,20.0565,19.8952,19.9489,234028.12598582,0
+MCK.US,D,19951101,000000,19.8952,20.0047,19.8952,20.0047,74882.612882113,0
+MCK.US,D,19951102,000000,19.9489,20.9955,19.9489,20.8919,166215.879578,0
+MCK.US,D,19951103,000000,20.7794,21.3051,20.7794,21.097,116739.38327264,0
+MCK.US,D,19951106,000000,21.0393,21.1507,20.9955,21.0393,71790.331863027,0
+MCK.US,D,19951107,000000,21.097,21.1507,20.9955,21.0393,149761.20851055,0
+MCK.US,D,19951108,000000,21.0393,21.2524,21.0393,21.1507,112651.82765469,0
+MCK.US,D,19951109,000000,21.1507,21.4585,21.097,21.4585,205206.33946886,0
+MCK.US,D,19951110,000000,21.5142,21.6686,21.4585,21.568,127342.92435724,0
+MCK.US,D,19951113,000000,21.568,22.0927,21.4136,21.7751,134406.2606376,0
+MCK.US,D,19951114,000000,21.7751,22.247,21.7213,21.8308,108890.67389812,0
+MCK.US,D,19951115,000000,21.9314,22.0369,21.6686,21.9314,32360.987007784,0
+MCK.US,D,19951116,000000,21.8856,21.9314,21.6686,21.7213,43850.332528517,0
+MCK.US,D,19951117,000000,21.7213,21.8308,21.4585,21.7751,93215.350044304,0
+MCK.US,D,19951120,000000,21.6686,22.0369,21.6686,21.8308,61625.675742806,0
+MCK.US,D,19951121,000000,21.7213,21.7751,21.6686,21.7751,39871.242759886,0
+MCK.US,D,19951122,000000,21.7213,21.7213,21.568,21.568,21206.077855793,0
+MCK.US,D,19951124,000000,21.6237,21.6237,21.3588,21.4585,20099.324467346,0
+MCK.US,D,19951127,000000,21.5142,21.568,21.3588,21.568,71455.895494286,0
+MCK.US,D,19951128,000000,21.5142,21.568,21.3588,21.568,57869.543553335,0
+MCK.US,D,19951129,000000,21.6237,21.7751,21.6237,21.6237,2482755.1701958,0
+MCK.US,D,19951130,000000,21.6775,21.7213,21.4585,21.568,100619.14857393,0
+MCK.US,D,19951201,000000,21.6775,21.7213,21.5142,21.5142,52458.302848291,0
+MCK.US,D,19951204,000000,21.6237,21.8308,21.6237,21.8308,50140.347475751,0
+MCK.US,D,19951205,000000,21.8856,22.0369,21.6237,21.6237,133304.52881625,0
+MCK.US,D,19951206,000000,21.6775,21.8308,21.6775,21.6775,126567.59439728,0
+MCK.US,D,19951207,000000,21.6775,21.7213,21.568,21.7213,66596.022856626,0
+MCK.US,D,19951208,000000,21.6775,21.7213,21.5142,21.5142,329339.47813692,0
+MCK.US,D,19951211,000000,21.6237,21.6237,21.4136,21.568,38104.655454731,0
+MCK.US,D,19951212,000000,21.4585,21.6775,21.4585,21.568,195815.00468176,0
+MCK.US,D,19951213,000000,21.5142,21.8308,21.5142,21.8308,61848.633321967,0
+MCK.US,D,19951214,000000,21.7213,21.7751,21.6237,21.6237,38104.655454731,0
+MCK.US,D,19951215,000000,21.6237,21.7751,21.6237,21.6237,83386.134606243,0
+MCK.US,D,19951218,000000,21.6237,21.7213,21.5142,21.5142,50584.254007234,0
+MCK.US,D,19951219,000000,21.4585,21.4585,21.1507,21.1996,50916.681749137,0
+MCK.US,D,19951220,000000,21.1996,21.3588,20.8919,20.8919,57651.607541273,0
+MCK.US,D,19951221,000000,20.8919,20.8919,20.3642,20.6718,93433.286056366,0
+MCK.US,D,19951222,000000,20.7794,20.9337,20.7794,20.9337,129549.4009402,0
+MCK.US,D,19951226,000000,20.9865,21.1507,20.9865,21.097,100833.06733231,0
+MCK.US,D,19951227,000000,21.097,21.3588,21.097,21.3588,33574.197618715,0
+MCK.US,D,19951228,000000,21.3051,21.3588,21.2524,21.3588,52684.273367711,0
+MCK.US,D,19951229,000000,21.3588,21.3588,21.1996,21.2524,38213.121304054,0
+MCK.US,D,19960102,000000,21.1507,21.1507,20.0993,20.7794,172402.45024301,0
+MCK.US,D,19960103,000000,20.7794,21.1996,20.7246,21.097,175933.61622649,0
+MCK.US,D,19960104,000000,21.097,21.2524,20.9865,21.097,177923.1611108,0
+MCK.US,D,19960105,000000,20.9865,20.9865,20.6718,20.8919,152409.58299815,0
+MCK.US,D,19960108,000000,20.8919,20.9865,20.8919,20.8919,25840.984287453,0
+MCK.US,D,19960109,000000,20.8919,21.0393,20.8351,20.9337,184771.57431936,0
+MCK.US,D,19960110,000000,20.8919,21.0393,20.7794,20.7794,110993.70619885,0
+MCK.US,D,19960111,000000,20.8351,20.9865,20.7794,20.7794,135628.51006931,0
+MCK.US,D,19960112,000000,20.7794,20.8351,20.7794,20.8351,23854.452343396,0
+MCK.US,D,19960115,000000,20.8919,20.9337,20.8351,20.8919,36002.627467416,0
+MCK.US,D,19960116,000000,20.9865,21.097,20.8351,20.9337,131867.35631274,0
+MCK.US,D,19960117,000000,20.7794,20.9865,20.7794,20.8919,178695.47813051,0
+MCK.US,D,19960118,000000,20.7794,20.8351,20.6718,20.8351,45057.517258931,0
+MCK.US,D,19960119,000000,20.7246,20.7794,20.626,20.6718,33574.197618715,0
+MCK.US,D,19960122,000000,20.5733,20.6718,20.3642,20.5733,126784.52609592,0
+MCK.US,D,19960123,000000,20.5175,20.5175,20.1969,20.3074,90784.911568764,0
+MCK.US,D,19960124,000000,20.3642,20.3642,19.7558,19.8404,143021.26115131,0
+MCK.US,D,19960125,000000,19.941,19.941,19.5766,19.6273,183777.30403391,0
+MCK.US,D,19960126,000000,19.5766,20.5175,19.5248,20.5175,629632.20355088,0
+MCK.US,D,19960129,000000,20.4099,20.8919,19.9958,20.8351,422221.3961259,0
+MCK.US,D,19960130,000000,20.7246,20.7794,20.5733,20.6718,1353031.1252134,0
+MCK.US,D,19960131,000000,20.6718,21.097,20.6718,20.9865,360813.65639516,0
+MCK.US,D,19960201,000000,20.9865,21.3588,20.9865,21.2524,192945.68124184,0
+MCK.US,D,19960202,000000,21.1996,21.3588,21.1507,21.1996,150646.00863326,0
+MCK.US,D,19960205,000000,21.1996,21.4136,21.1507,21.3051,90450.475200022,0
+MCK.US,D,19960206,000000,21.4136,21.4136,20.8919,21.0393,173394.71190162,0
+MCK.US,D,19960207,000000,21.0393,21.6237,21.0393,21.568,217793.39955726,0
+MCK.US,D,19960208,000000,21.6237,22.247,21.5142,21.9374,212159.20127306,0
+MCK.US,D,19960209,000000,21.9832,22.247,21.9374,22.247,168315.89893848,0
+MCK.US,D,19960212,000000,22.1474,23.0336,22.1474,22.6683,168651.33962064,0
+MCK.US,D,19960213,000000,22.4552,22.7727,22.4552,22.6683,307583.03652716,0
+MCK.US,D,19960214,000000,22.716,22.716,22.5099,22.5636,206193.57956037,0
+MCK.US,D,19960215,000000,22.6194,22.6194,22.247,22.247,75762.391437721,0
+MCK.US,D,19960216,000000,22.247,22.6194,22.1474,22.6194,184549.62105361,0
+MCK.US,D,19960220,000000,22.4552,22.4552,21.6775,21.9832,69245.401657649,0
+MCK.US,D,19960221,000000,21.9832,21.9832,21.6775,21.9832,77862.410798199,0
+MCK.US,D,19960222,000000,21.9832,22.1474,21.9374,22.1474,59859.088437651,0
+MCK.US,D,19960223,000000,22.0927,22.1913,21.8856,22.1913,129216.9731983,0
+MCK.US,D,19960226,000000,22.1474,22.1913,22.0369,22.1474,72340.695616993,0
+MCK.US,D,19960227,000000,22.0927,22.0927,21.7751,21.8308,116851.86637564,0
+MCK.US,D,19960228,000000,21.9374,22.0369,21.7213,21.7213,87027.775065874,0
+MCK.US,D,19960229,000000,21.7213,22.0927,21.7213,22.0369,82278.376904375,0
+MCK.US,D,19960301,000000,22.0369,22.4104,21.8856,22.4104,2853397.0377156,0
+MCK.US,D,19960304,000000,22.4104,22.5189,22.1474,22.3575,132532.21179654,0
+MCK.US,D,19960305,000000,22.3575,22.8355,22.3575,22.7827,116851.86637564,0
+MCK.US,D,19960306,000000,22.8355,23.0426,22.8355,22.9898,193939.95152729,0
+MCK.US,D,19960307,000000,22.9898,23.1969,22.9898,23.1542,40974.983208076,0
+MCK.US,D,19960308,000000,23.0426,23.1542,22.8355,23.0426,71015.001903062,0
+MCK.US,D,19960311,000000,22.9351,23.4598,22.8804,23.4598,201117.77953749,0
+MCK.US,D,19960312,000000,23.414,23.414,22.9351,23.0426,98296.171634285,0
+MCK.US,D,19960313,000000,22.9351,23.0993,22.8355,23.0426,54779.271161089,0
+MCK.US,D,19960314,000000,23.0426,23.3065,22.9898,23.0993,175825.15037716,0
+MCK.US,D,19960315,000000,23.1969,23.2527,23.0993,23.1542,208848.98424191,0
+MCK.US,D,19960318,000000,23.1969,23.3612,23.1969,23.3065,124471.59229048,0
+MCK.US,D,19960319,000000,23.2527,23.3612,23.1542,23.1969,91555.219961631,0
+MCK.US,D,19960320,000000,23.1969,23.1969,23.0426,23.0426,56436.388303503,0
+MCK.US,D,19960321,000000,23.0993,23.414,23.0993,23.2527,42963.523778972,0
+MCK.US,D,19960322,000000,23.3065,23.3065,23.1542,23.2527,65713.231360759,0
+MCK.US,D,19960325,000000,23.2527,23.2527,22.8804,22.8804,114201.4832612,0
+MCK.US,D,19960326,000000,22.8804,22.9351,22.726,22.7827,61517.209893485,0
+MCK.US,D,19960327,000000,22.7827,22.7827,21.8308,21.9374,108121.36981867,0
+MCK.US,D,19960328,000000,21.9374,21.9374,21.7751,21.7751,99290.441919733,0
+MCK.US,D,19960329,000000,21.8856,21.8856,21.5142,21.6237,146006.08063449,0
+MCK.US,D,19960401,000000,21.6686,21.6686,21.088,21.4037,314207.48784313,0
+MCK.US,D,19960402,000000,21.3051,21.6237,21.2524,21.6237,236899.45805258,0
+MCK.US,D,19960403,000000,21.6237,21.6237,21.568,21.568,149316.29766564,0
+MCK.US,D,19960404,000000,21.6237,21.6237,21.4585,21.4585,235351.81107291,0
+MCK.US,D,19960408,000000,20.6718,20.7246,20.1889,20.1889,240767.06903163,0
+MCK.US,D,19960409,000000,20.4658,20.618,20.4099,20.5076,292120.62711832,0
+MCK.US,D,19960410,000000,20.4099,20.618,20.3552,20.4099,407090.41014554,0
+MCK.US,D,19960411,000000,20.2975,20.618,20.1421,20.5643,223866.48280585,0
+MCK.US,D,19960412,000000,20.5643,20.7704,20.5643,20.7246,52350.841312389,0
+MCK.US,D,19960415,000000,20.6718,20.6718,20.4658,20.5643,102491.18878814,0
+MCK.US,D,19960416,000000,20.5643,21.088,20.5643,21.0393,58866.826779042,0
+MCK.US,D,19960417,000000,20.9337,21.0393,20.8819,20.9337,24404.816097361,0
+MCK.US,D,19960418,000000,20.9865,21.0393,20.9865,21.0393,8173.1026090669,0
+MCK.US,D,19960419,000000,21.0393,21.0393,20.5643,20.8819,133861.92276416,0
+MCK.US,D,19960422,000000,20.9865,21.0393,20.8819,21.0393,52350.841312389,0
+MCK.US,D,19960423,000000,21.0393,21.088,20.9337,21.088,145343.23377753,0
+MCK.US,D,19960424,000000,21.088,21.088,20.9865,21.0393,148875.40407442,0
+MCK.US,D,19960425,000000,20.9337,20.9337,20.0923,20.3552,427746.12424737,0
+MCK.US,D,19960426,000000,20.2975,20.2975,19.6094,20.0386,738417.42453993,0
+MCK.US,D,19960429,000000,20.1421,20.1889,20.0923,20.0923,184659.09121636,0
+MCK.US,D,19960430,000000,20.1421,20.1421,20.0923,20.0923,134741.70131976,0
+MCK.US,D,19960501,000000,20.1421,20.2447,20.0923,20.1889,196919.74944337,0
+MCK.US,D,19960502,000000,20.1421,20.1421,19.931,20.0386,263294.82334768,0
+MCK.US,D,19960503,000000,20.1421,20.1421,19.931,19.931,65381.807932276,0
+MCK.US,D,19960506,000000,19.931,20.0923,19.8762,19.931,59638.139485329,0
+MCK.US,D,19960507,000000,19.8305,19.8305,19.2918,19.2918,242972.54130117,0
+MCK.US,D,19960508,000000,19.2918,19.3495,18.771,18.9782,682094.52365285,0
+MCK.US,D,19960509,000000,18.9782,18.9782,18.5599,18.6147,114527.88512258,0
+MCK.US,D,19960510,000000,18.5599,18.9782,18.5599,18.8268,142140.47828229,0
+MCK.US,D,19960513,000000,18.8268,18.9782,18.771,18.771,240767.06903163,0
+MCK.US,D,19960514,000000,18.8796,18.9303,18.771,18.9303,40533.085303432,0
+MCK.US,D,19960515,000000,18.8268,19.249,18.771,19.1952,323263.38194808,0
+MCK.US,D,19960516,000000,19.249,19.7737,19.249,19.7737,151638.27029187,0
+MCK.US,D,19960517,000000,19.718,19.9868,19.718,19.7737,437906.76311391,0
+MCK.US,D,19960520,000000,19.6651,19.8305,19.6651,19.6651,117182.2854907,0
+MCK.US,D,19960521,000000,19.6651,19.718,19.0319,19.249,273015.57293642,0
+MCK.US,D,19960522,000000,19.249,19.6094,19.249,19.6094,53012.683855935,0
+MCK.US,D,19960523,000000,19.5676,19.8305,19.4043,19.6651,387322.50910668,0
+MCK.US,D,19960524,000000,19.5676,19.5676,18.9782,19.4043,835720.33020219,0
+MCK.US,D,19960528,000000,19.5149,19.5149,18.9782,18.9782,164007.3943682,0
+MCK.US,D,19960529,000000,19.0867,19.0867,19.0319,19.0867,43403.413056776,0
+MCK.US,D,19960530,000000,19.0867,19.462,19.0867,19.3008,98071.205428285,0
+MCK.US,D,19960531,000000,19.3008,19.8862,19.3008,19.7737,77862.410798199,0
+MCK.US,D,19960603,000000,19.6731,19.7737,19.5149,19.5149,41970.257806943,0
+MCK.US,D,19960604,000000,19.6184,19.8862,19.6184,19.718,105470.98670423,0
+MCK.US,D,19960605,000000,19.7737,20.1421,19.6731,19.9958,141256.682473,0
+MCK.US,D,19960606,000000,20.3642,20.4199,20.1421,20.1421,184108.72746239,0
+MCK.US,D,19960607,000000,20.1969,20.2547,19.9958,20.2547,150532.52121683,0
+MCK.US,D,19960610,000000,20.3074,20.4658,20.2547,20.2547,67148.395237431,0
+MCK.US,D,19960611,000000,20.3642,20.4658,20.3642,20.3642,64608.48659915,0
+MCK.US,D,19960612,000000,20.4199,20.5175,20.4199,20.5175,108234.85723508,0
+MCK.US,D,19960613,000000,20.5175,20.5175,20.3642,20.5175,77199.563941233,0
+MCK.US,D,19960614,000000,20.4199,20.4658,20.1969,20.1969,33023.83386475,0
+MCK.US,D,19960617,000000,20.3074,20.4658,20.3074,20.3642,54008.962768221,0
+MCK.US,D,19960618,000000,20.4658,20.7336,20.4658,20.7336,47050.075083506,0
+MCK.US,D,19960619,000000,20.6808,20.6808,20.4658,20.5175,20324.290673345,0
+MCK.US,D,19960620,000000,20.4658,20.6808,20.4658,20.6808,65381.807932276,0
+MCK.US,D,19960621,000000,20.6808,20.7794,20.4658,20.4658,80405.332376738,0
+MCK.US,D,19960624,000000,20.4199,20.4658,20.1421,20.1421,56216.4436646,0
+MCK.US,D,19960625,000000,20.1969,20.5175,20.1969,20.3074,110112.92332982,0
+MCK.US,D,19960626,000000,20.3074,20.5733,20.3074,20.3642,43403.413056776,0
+MCK.US,D,19960627,000000,20.3642,20.7336,20.3642,20.626,38321.587153375,0
+MCK.US,D,19960628,000000,20.5175,20.5175,20.1969,20.1969,61517.209893485,0
+MCK.US,D,19960701,000000,20.2547,20.2547,20.1421,20.1421,28716.333607895,0
+MCK.US,D,19960702,000000,20.2547,20.3074,20.1421,20.1969,114201.4832612,0
+MCK.US,D,19960703,000000,20.1969,20.3074,20.1969,20.3074,71236.955168803,0
+MCK.US,D,19960705,000000,20.2547,20.2547,20.0923,20.1969,12035.69202102,0
+MCK.US,D,19960708,000000,20.1969,20.2547,19.6184,19.6184,151418.32565297,0
+MCK.US,D,19960709,000000,19.718,19.8862,19.6731,19.6731,32134.012174945,0
+MCK.US,D,19960710,000000,19.6731,19.6731,19.462,19.6731,48267.302948114,0
+MCK.US,D,19960711,000000,19.6731,19.718,19.462,19.462,35786.700082193,0
+MCK.US,D,19960712,000000,19.462,19.4899,19.4043,19.4043,16677.628646616,0
+MCK.US,D,19960715,000000,19.462,19.5676,19.0319,19.0867,38873.959534179,0
+MCK.US,D,19960716,000000,19.0319,19.0319,18.1347,18.2901,102050.29519692,0
+MCK.US,D,19960717,000000,18.3429,18.3986,18.0283,18.2901,113534.61915055,0
+MCK.US,D,19960718,000000,18.2384,18.5599,18.1347,18.5599,176598.47171029,0
+MCK.US,D,19960719,000000,18.5599,18.9303,18.4524,18.9303,338288.91501937,0
+MCK.US,D,19960722,000000,18.9303,18.9303,18.6625,18.771,37218.851018605,0
+MCK.US,D,19960723,000000,18.7192,18.771,18.3429,18.5052,70461.625208838,0
+MCK.US,D,19960724,000000,18.2901,18.2901,18.0283,18.083,51358.57965378,0
+MCK.US,D,19960725,000000,17.9206,17.9206,16.5427,17.6021,343033.29161377,0
+MCK.US,D,19960726,000000,17.4906,17.5473,17.3422,17.4487,243089.04165785,0
+MCK.US,D,19960729,000000,17.4906,18.1915,17.4906,18.1915,160031.31753983,0
+MCK.US,D,19960730,000000,18.1347,18.6625,18.1347,18.6057,213261.93740783,0
+MCK.US,D,19960731,000000,18.6057,18.6057,18.4524,18.4524,151418.32565297,0
+MCK.US,D,19960801,000000,18.3986,18.6057,18.3986,18.6057,120821.91732349,0
+MCK.US,D,19960802,000000,18.8796,19.0867,18.8796,19.0319,118064.07267315,0
+MCK.US,D,19960805,000000,19.0319,19.0319,18.9782,19.0319,146669.93180488,0
+MCK.US,D,19960806,000000,19.0319,19.0319,18.7192,18.771,106682.18868832,0
+MCK.US,D,19960807,000000,18.8268,18.8796,18.5599,18.5599,265169.87650215,0
+MCK.US,D,19960808,000000,18.4524,18.6057,18.083,18.1915,235791.70035071,0
+MCK.US,D,19960809,000000,18.2384,18.3429,18.2384,18.2901,46166.279274218,0
+MCK.US,D,19960812,000000,18.4524,18.8268,18.1915,18.2384,264730.99153777,0
+MCK.US,D,19960813,000000,18.2384,18.2384,18.083,18.1347,54008.962768221,0
+MCK.US,D,19960814,000000,18.1347,18.2384,17.8649,18.1915,131646.40736042,0
+MCK.US,D,19960815,000000,18.2384,18.2384,18.1915,18.2384,46166.279274218,0
+MCK.US,D,19960816,000000,18.2384,18.5599,18.2384,18.2901,80177.353230479,0
+MCK.US,D,19960819,000000,18.3429,18.5052,18.3429,18.3986,27169.690941643,0
+MCK.US,D,19960820,000000,18.4524,18.5599,18.2901,18.2901,80070.896007996,0
+MCK.US,D,19960821,000000,18.3986,18.5052,18.3429,18.3986,24850.731255684,0
+MCK.US,D,19960822,000000,18.4524,18.4524,18.3429,18.3986,125243.90931019,0
+MCK.US,D,19960823,000000,18.3986,18.4524,18.2901,18.3986,19219.545911736,0
+MCK.US,D,19960826,000000,18.3986,18.3986,18.2384,18.2901,52458.302848291,0
+MCK.US,D,19960827,000000,18.2384,18.2384,18.1915,18.2384,33904.616733779,0
+MCK.US,D,19960828,000000,18.2384,18.2384,18.0283,18.1347,77641.461845877,0
+MCK.US,D,19960829,000000,18.2384,18.2384,18.1915,18.2384,38104.655454731,0
+MCK.US,D,19960830,000000,18.1915,18.2384,17.9206,18.1915,28716.333607895,0
+MCK.US,D,19960903,000000,18.0283,18.2384,18.0283,18.1915,95534.309730263,0
+MCK.US,D,19960904,000000,18.083,18.1915,18.0283,18.1347,44947.04278277,0
+MCK.US,D,19960905,000000,18.1347,18.3429,18.083,18.3429,23413.558752172,0
+MCK.US,D,19960906,000000,18.1347,18.4524,18.1347,18.4524,86142.974943167,0
+MCK.US,D,19960909,000000,18.4524,18.7192,18.3986,18.6715,43624.362009097,0
+MCK.US,D,19960910,000000,18.8268,19.1504,18.771,19.1504,74989.070104595,0
+MCK.US,D,19960911,000000,19.249,19.8952,19.249,19.472,115526.17266171,0
+MCK.US,D,19960912,000000,19.5248,19.5248,19.3008,19.3565,67590.293142074,0
+MCK.US,D,19960913,000000,19.472,19.6801,19.4142,19.472,68476.0975782,0
+MCK.US,D,19960916,000000,19.472,19.472,19.1952,19.3008,92108.596655856,0
+MCK.US,D,19960917,000000,19.3008,19.5248,19.3008,19.4142,109672.02973859,0
+MCK.US,D,19960918,000000,19.4142,19.5248,19.249,19.249,21535.492657437,0
+MCK.US,D,19960919,000000,19.3008,19.5766,19.249,19.5248,54448.852046026,0
+MCK.US,D,19960920,000000,19.5248,19.6273,19.472,19.5248,74545.163573112,0
+MCK.US,D,19960923,000000,19.5248,19.5766,19.4142,19.5766,124026.68144557,0
+MCK.US,D,19960924,000000,19.5766,19.7837,19.5248,19.727,115526.17266171,0
+MCK.US,D,19960925,000000,19.727,20.2626,19.727,19.9489,57981.022342915,0
+MCK.US,D,19960926,000000,20.0565,20.3741,20.0565,20.2626,148543.98064594,0
+MCK.US,D,19960927,000000,20.3174,20.5364,20.2626,20.5364,43733.832171839,0
+MCK.US,D,19960930,000000,20.644,20.644,20.2068,20.2068,110000.44022682,0
+MCK.US,D,19961001,000000,20.2068,20.2626,19.8404,19.8952,187308.47001738,0
+MCK.US,D,19961002,000000,19.8952,19.9489,19.6273,19.6273,103486.46338701,0
+MCK.US,D,19961003,000000,19.6273,19.6273,19.3565,19.5248,475347.56739826,0
+MCK.US,D,19961004,000000,19.6273,21.0682,19.6273,21.0682,748024.68671225,0
+MCK.US,D,19961007,000000,20.7963,20.9068,20.4289,20.4836,281517.0860337,0
+MCK.US,D,19961008,000000,20.4836,20.5364,20.4289,20.4289,77526.970116037,0
+MCK.US,D,19961009,000000,20.4289,20.6897,20.4289,20.5364,50584.254007234,0
+MCK.US,D,19961010,000000,20.5364,20.5902,20.4289,20.4836,71790.331863027,0
+MCK.US,D,19961011,000000,20.5364,20.644,20.4836,20.5364,48812.645134982,0
+MCK.US,D,19961014,000000,20.4836,20.7425,20.4836,20.6897,76426.242608107,0
+MCK.US,D,19961015,000000,20.7425,21.331,20.7425,20.9068,105582.4654938,0
+MCK.US,D,19961016,000000,20.8541,21.7561,20.8541,21.4395,130875.09465413,0
+MCK.US,D,19961017,000000,21.6059,22.1296,21.6059,22.0827,156383.65119968,0
+MCK.US,D,19961018,000000,22.028,22.4552,22.028,22.2381,178254.58453928,0
+MCK.US,D,19961021,000000,22.1823,22.5099,22.1296,22.1296,87693.634863098,0
+MCK.US,D,19961022,000000,22.0827,22.0827,21.7561,21.8677,165333.08808214,0
+MCK.US,D,19961023,000000,21.8129,21.9732,21.7561,21.7561,116187.01089183,0
+MCK.US,D,19961024,000000,21.8129,21.8677,21.7561,21.8677,44061.238346643,0
+MCK.US,D,19961025,000000,21.8677,22.028,21.7034,21.7034,72780.584894798,0
+MCK.US,D,19961028,000000,21.6506,21.7034,20.9068,21.2274,105912.88460887,0
+MCK.US,D,19961029,000000,21.1249,21.2274,20.9626,21.1249,52791.734903613,0
+MCK.US,D,19961030,000000,21.1249,21.2274,20.9068,21.2274,47050.075083506,0
+MCK.US,D,19961031,000000,21.1697,21.3858,21.1249,21.2274,52018.413570486,0
+MCK.US,D,19961101,000000,21.1697,21.2772,21.0133,21.2772,81508.068511508,0
+MCK.US,D,19961104,000000,21.1697,21.2772,21.0133,21.2274,42521.625874328,0
+MCK.US,D,19961105,000000,21.2772,21.4953,21.0133,21.0682,138273.87161666,0
+MCK.US,D,19961106,000000,21.3858,22.8265,21.331,22.4552,378378.09379132,0
+MCK.US,D,19961107,000000,22.5099,23.3612,22.5099,23.0426,658239.06699604,0
+MCK.US,D,19961108,000000,22.9898,23.2527,22.7727,23.2527,159481.95809929,0
+MCK.US,D,19961111,000000,23.1969,23.7854,23.1452,23.7347,190511.22551262,0
+MCK.US,D,19961112,000000,23.7347,23.9478,23.6789,23.6789,350546.56030613,0
+MCK.US,D,19961113,000000,23.5793,23.7854,23.5793,23.7854,48371.751543758,0
+MCK.US,D,19961114,000000,23.5793,23.7854,23.5793,23.7854,67258.869713592,0
+MCK.US,D,19961115,000000,23.7347,23.8381,23.7347,23.8381,68142.665522879,0
+MCK.US,D,19961118,000000,23.7854,23.8949,23.6241,23.6789,175380.23953226,0
+MCK.US,D,19961119,000000,23.6789,23.7854,23.5793,23.5793,52791.734903613,0
+MCK.US,D,19961120,000000,23.5793,23.7347,23.1452,23.2527,174275.49477065,0
+MCK.US,D,19961121,000000,23.3612,23.5793,23.2527,23.5793,47820.383476373,0
+MCK.US,D,19961122,000000,23.4688,23.6789,23.3065,23.6789,105693.94428339,0
+MCK.US,D,19961125,000000,23.8949,24.2653,23.8949,24.2136,104150.31455739,0
+MCK.US,D,19961126,000000,24.0582,24.2136,23.6241,24.0582,204319.53071932,0
+MCK.US,D,19961127,000000,24.2136,24.4307,23.8949,24.0035,719205.91313555,0
+MCK.US,D,19961129,000000,23.9478,24.2136,23.8949,24.103,43181.459791034,0
+MCK.US,D,19961202,000000,24.0582,24.103,23.7347,24.0035,71015.001903062,0
+MCK.US,D,19961203,000000,24.0035,24.1589,23.5136,23.5136,153294.38312086,0
+MCK.US,D,19961204,000000,23.6241,23.6241,22.9261,22.9261,360152.81816504,0
+MCK.US,D,19961205,000000,22.9261,23.1969,22.9261,23.1452,172178.48835043,0
+MCK.US,D,19961206,000000,22.8166,23.2527,22.716,23.2527,72894.072311217,0
+MCK.US,D,19961209,000000,23.1452,23.7854,23.1452,23.7854,104917.61001,0
+MCK.US,D,19961210,000000,23.7854,24.103,23.7854,24.0582,104808.13984726,0
+MCK.US,D,19961211,000000,23.9478,23.9478,23.6241,23.6789,41970.257806943,0
+MCK.US,D,19961212,000000,23.7347,23.8381,22.9818,22.9818,49698.449571108,0
+MCK.US,D,19961213,000000,22.9818,23.3065,22.9818,22.9818,48812.645134982,0
+MCK.US,D,19961216,000000,22.9818,23.1452,22.9261,23.0336,183117.4701172,0
+MCK.US,D,19961217,000000,22.9818,23.2527,22.9261,22.9261,141693.55881055,0
+MCK.US,D,19961218,000000,22.9818,23.1452,22.8704,22.8704,110993.70619885,0
+MCK.US,D,19961219,000000,22.8704,23.0336,22.8166,22.8704,272570.66209152,0
+MCK.US,D,19961220,000000,22.9818,23.0894,22.8166,22.9818,67702.776245074,0
+MCK.US,D,19961223,000000,23.0336,23.6241,23.0336,23.4598,49149.090130563,0
+MCK.US,D,19961224,000000,23.3612,23.3612,23.0894,23.1452,17667.881678386,0
+MCK.US,D,19961226,000000,23.1452,23.4598,23.1452,23.3612,24192.905965816,0
+MCK.US,D,19961227,000000,23.4598,23.6241,23.4598,23.5693,37330.329808186,0
+MCK.US,D,19961230,000000,23.5693,23.7854,23.5693,23.7854,23193.61411327,0
+MCK.US,D,19961231,000000,23.6789,24.0582,23.5136,23.9478,53348.124538096,0
+MCK.US,D,19970102,000000,24.0035,24.103,22.8166,23.9478,159036.04294096,0
+MCK.US,D,19970103,000000,23.9478,24.0035,23.3612,23.5693,105582.4654938,0
+MCK.US,D,19970106,000000,23.5693,23.6789,23.4598,23.5136,119280.29622434,0
+MCK.US,D,19970107,000000,23.5136,23.5136,23.1452,23.3612,50584.254007234,0
+MCK.US,D,19970108,000000,23.1452,23.3065,22.1744,22.3387,113973.50411493,0
+MCK.US,D,19970109,000000,22.3914,22.8166,22.3387,22.3387,176268.05259523,0
+MCK.US,D,19970110,000000,22.3914,22.8704,22.1744,22.8704,23743.977867235,0
+MCK.US,D,19970113,000000,22.8704,22.8704,22.4999,22.5547,26947.737675901,0
+MCK.US,D,19970114,000000,22.4999,23.3612,22.4999,23.3612,82390.860007375,0
+MCK.US,D,19970115,000000,23.2527,23.414,23.0894,23.414,42190.202445846,0
+MCK.US,D,19970116,000000,23.3612,23.5136,23.1452,23.4598,36776.953113962,0
+MCK.US,D,19970117,000000,23.4598,23.5136,23.414,23.414,34898.887019227,0
+MCK.US,D,19970120,000000,23.414,23.6241,23.414,23.6241,42521.625874328,0
+MCK.US,D,19970121,000000,23.5136,23.5693,23.4598,23.5136,27828.520544929,0
+MCK.US,D,19970122,000000,23.4598,23.7347,23.4598,23.6789,37218.851018605,0
+MCK.US,D,19970123,000000,23.5693,23.8381,23.5693,23.6241,95419.818000423,0
+MCK.US,D,19970124,000000,23.414,23.4598,22.716,23.3065,384785.61340865,0
+MCK.US,D,19970127,000000,23.3065,23.5136,23.3065,23.5136,59638.139485329,0
+MCK.US,D,19970128,000000,23.5693,23.8949,23.5136,23.6789,151750.75339487,0
+MCK.US,D,19970129,000000,23.5693,24.103,23.414,23.8949,219340.04222352,0
+MCK.US,D,19970130,000000,24.0035,25.0181,24.0035,24.6467,308023.93011838,0
+MCK.US,D,19970131,000000,24.5381,25.289,24.3758,25.2362,346348.53021202,0
+MCK.US,D,19970203,000000,25.1266,25.1266,24.7453,24.7981,187419.94880695,0
+MCK.US,D,19970204,000000,24.7981,24.8528,24.6467,24.7014,58640.856259622,0
+MCK.US,D,19970205,000000,24.7014,24.7453,24.4307,24.5381,167321.62865303,0
+MCK.US,D,19970206,000000,24.5381,24.9633,24.5381,24.7453,217132.56132714,0
+MCK.US,D,19970207,000000,25.0709,25.0709,24.5929,24.5929,135954.9119307,0
+MCK.US,D,19970210,000000,24.6467,24.6467,23.8949,24.1589,97743.799253481,0
+MCK.US,D,19970211,000000,24.2136,24.3758,23.6789,24.2136,131646.40736042,0
+MCK.US,D,19970212,000000,24.1589,25.4971,24.1589,25.1813,325031.97788006,0
+MCK.US,D,19970213,000000,25.1813,25.7669,25.1813,25.5548,212605.11643139,0
+MCK.US,D,19970214,000000,25.5548,27.2185,25.5548,27.2185,1029102.8877815,0
+MCK.US,D,19970218,000000,26.9437,27.6407,26.7836,27.4815,437906.76311391,0
+MCK.US,D,19970219,000000,27.3689,27.4815,27.1111,27.2185,382019.73425095,0
+MCK.US,D,19970220,000000,27.1111,27.2704,26.9996,26.9996,145343.23377753,0
+MCK.US,D,19970221,000000,26.9437,27.6407,26.6282,27.6407,457675.66846619,0
+MCK.US,D,19970224,000000,27.6407,28.505,27.5372,28.0151,403670.72295165,0
+MCK.US,D,19970225,000000,27.9157,29.8442,27.9157,29.2469,571654.19414823,0
+MCK.US,D,19970226,000000,29.1472,29.2469,28.9282,29.0895,346570.48347776,0
+MCK.US,D,19970227,000000,28.9811,28.9811,28.495,28.8237,170743.32447376,0
+MCK.US,D,19970228,000000,28.6574,28.8237,28.495,28.495,118949.87710927,0
+MCK.US,D,19970303,000000,28.5489,28.5489,27.7433,27.7433,101609.4016057,0
+MCK.US,D,19970304,000000,27.797,27.8519,27.6876,27.797,95756.262996004,0
+MCK.US,D,19970305,000000,27.797,27.797,27.4258,27.58,122038.14087468,0
+MCK.US,D,19970306,000000,27.6876,27.9604,27.58,27.8519,428075.53904901,0
+MCK.US,D,19970307,000000,27.9604,28.3836,27.9604,28.1278,466399.13482922,0
+MCK.US,D,19970310,000000,28.0151,28.3378,28.0151,28.3378,225082.70635705,0
+MCK.US,D,19970311,000000,28.3378,28.3378,28.1795,28.2332,95756.262996004,0
+MCK.US,D,19970312,000000,28.1795,28.2332,27.7433,27.8519,165333.08808214,0
+MCK.US,D,19970313,000000,27.797,27.797,27.1558,27.2604,357724.38831633,0
+MCK.US,D,19970314,000000,27.2604,27.3152,26.9896,27.1558,78638.745071583,0
+MCK.US,D,19970317,000000,27.0464,27.2127,26.7736,26.7736,174275.49477065,0
+MCK.US,D,19970318,000000,26.7736,26.884,26.7736,26.884,110331.8636553,0
+MCK.US,D,19970319,000000,26.7736,26.8582,26.5087,26.5087,46717.647341602,0
+MCK.US,D,19970320,000000,26.4001,26.7226,26.4001,26.6659,125904.74754031,0
+MCK.US,D,19970321,000000,26.7736,27.2127,26.7736,26.9896,194929.20024564,0
+MCK.US,D,19970324,000000,26.9347,26.9896,26.8313,26.9896,124577.04519955,0
+MCK.US,D,19970325,000000,26.9896,27.8519,26.9896,27.6319,200455.93699394,0
+MCK.US,D,19970326,000000,27.7433,27.8519,27.3152,27.4815,69909.252828034,0
+MCK.US,D,19970327,000000,27.6319,27.6319,27.1021,27.2127,86918.304903133,0
+MCK.US,D,19970331,000000,27.6876,27.8519,27.5292,27.5292,190844.65756794,0
+MCK.US,D,19970401,000000,27.4258,27.6876,27.2127,27.3152,67702.776245074,0
+MCK.US,D,19970402,000000,27.4258,27.4258,27.1558,27.1558,219007.61448161,0
+MCK.US,D,19970403,000000,27.1021,27.6319,27.1021,27.6319,294326.09938785,0
+MCK.US,D,19970404,000000,27.6876,28.0151,27.6876,27.797,411291.45317991,0
+MCK.US,D,19970407,000000,27.9067,28.9811,27.797,28.8744,420567.29192375,0
+MCK.US,D,19970408,000000,28.769,29.0895,28.4383,28.769,159588.41532177,0
+MCK.US,D,19970409,000000,28.769,28.8744,28.1795,28.1795,77309.034103974,0
+MCK.US,D,19970410,000000,28.2809,28.495,28.1795,28.3378,103486.46338701,0
+MCK.US,D,19970411,000000,28.3378,28.4383,27.9604,27.9604,147550.71467391,0
+MCK.US,D,19970414,000000,28.1278,28.1278,27.4258,27.9604,377605.77677161,0
+MCK.US,D,19970415,000000,28.0708,28.6574,28.0708,28.6574,203324.25612044,0
+MCK.US,D,19970416,000000,28.6574,28.8744,28.4383,28.8237,89789.636969896,0
+MCK.US,D,19970417,000000,28.9282,28.9282,28.495,28.495,181237.39539563,0
+MCK.US,D,19970418,000000,28.495,28.8237,28.3378,28.7121,156941.04514758,0
+MCK.US,D,19970421,000000,28.7121,28.9811,28.5489,28.6574,92771.443512821,0
+MCK.US,D,19970422,000000,28.8237,28.9282,28.3836,28.495,113091.71693249,0
+MCK.US,D,19970423,000000,28.495,28.769,28.495,28.6046,80845.221654543,0
+MCK.US,D,19970424,000000,28.495,29.9528,28.495,29.9,379479.82561267,0
+MCK.US,D,19970425,000000,29.9,29.9,29.6252,29.7895,444201.79962824,0
+MCK.US,D,19970428,000000,29.678,30.3242,29.6252,30.2136,206528.01592911,0
+MCK.US,D,19970429,000000,30.2136,30.6498,30.1141,30.1589,310674.31323283,0
+MCK.US,D,19970430,000000,30.1141,31.1297,30.0076,31.1297,359930.86489929,0
+MCK.US,D,19970501,000000,31.0212,31.076,30.7593,31.0212,189515.95091376,0
+MCK.US,D,19970502,000000,31.076,31.5091,31.076,31.2373,120600.96837117,0
+MCK.US,D,19970505,000000,31.3468,31.6754,31.1297,31.4025,192281.83007146,0
+MCK.US,D,19970506,000000,31.4025,31.4025,30.8639,30.9763,160474.2197579,0
+MCK.US,D,19970507,000000,30.8639,31.4025,30.8122,31.3468,167321.62865303,0
+MCK.US,D,19970508,000000,31.2373,31.5091,31.1297,31.4025,141693.55881055,0
+MCK.US,D,19970509,000000,31.4514,31.5091,31.3468,31.4025,122813.47083465,0
+MCK.US,D,19970512,000000,31.292,31.3468,31.1825,31.292,114415.40201958,0
+MCK.US,D,19970513,000000,31.3468,31.3468,31.0212,31.1297,87801.096399,0
+MCK.US,D,19970514,000000,31.2373,31.8336,31.2373,31.7292,225856.02769017,0
+MCK.US,D,19970515,000000,31.7292,32.1494,31.7292,31.99,698659.66919647,0
+MCK.US,D,19970516,000000,31.99,31.99,31.5648,31.6186,137941.44387476,0
+MCK.US,D,19970519,000000,31.6186,31.99,31.6186,31.99,178254.58453928,0
+MCK.US,D,19970520,000000,31.99,31.99,31.7809,31.8336,107353.07005264,0
+MCK.US,D,19970521,000000,31.9363,31.9363,31.5091,31.6186,179801.22720553,0
+MCK.US,D,19970522,000000,31.6186,31.8336,31.5091,31.7809,169640.58833899,0
+MCK.US,D,19970523,000000,31.8336,32.696,31.7809,32.5874,151304.83823654,0
+MCK.US,D,19970527,000000,32.6432,32.8483,31.8795,32.0955,187308.47001738,0
+MCK.US,D,19970528,000000,32.1494,32.2608,31.99,32.2081,100503.65253066,0
+MCK.US,D,19970529,000000,32.3176,32.3176,32.1494,32.1494,35230.310447709,0
+MCK.US,D,19970530,000000,32.0457,32.4242,31.99,32.4242,95534.309730263,0
+MCK.US,D,19970602,000000,32.4789,32.4789,32.1494,32.2081,53674.52639948,0
+MCK.US,D,19970603,000000,32.2081,32.5874,32.2081,32.4242,109007.17425479,0
+MCK.US,D,19970604,000000,32.5327,32.7507,32.4242,32.7507,65491.278095017,0
+MCK.US,D,19970605,000000,32.8035,32.8035,32.5327,32.5874,68253.13999904,0
+MCK.US,D,19970606,000000,32.5327,33.3929,32.5327,33.3929,84490.879367852,0
+MCK.US,D,19970609,000000,33.5015,33.9326,33.3392,33.4507,86034.509093845,0
+MCK.US,D,19970610,000000,33.6648,33.6648,33.3392,33.3392,129549.4009402,0
+MCK.US,D,19970611,000000,33.2287,33.2287,32.8035,33.1211,924295.75224774,0
+MCK.US,D,19970612,000000,33.1211,33.8819,33.0136,33.6648,327683.36530793,0
+MCK.US,D,19970613,000000,33.6648,34.3618,33.5553,34.3061,256116.99533748,0
+MCK.US,D,19970616,000000,34.2094,34.2612,34.0451,34.2612,96528.580015711,0
+MCK.US,D,19970617,000000,34.1557,34.5818,33.9884,34.4723,154950.49594985,0
+MCK.US,D,19970618,000000,34.2612,34.3061,33.9326,34.3061,102160.76967307,0
+MCK.US,D,19970619,000000,34.3061,34.3618,34.0999,34.0999,177814.69526147,0
+MCK.US,D,19970620,000000,34.0999,34.2094,33.8819,33.9326,634602.5506647,0
+MCK.US,D,19970623,000000,33.8281,33.8281,33.2845,33.609,271910.82817481,0
+MCK.US,D,19970624,000000,33.5015,33.5015,33.2287,33.2287,216023.79931185,0
+MCK.US,D,19970625,000000,33.1211,33.2028,32.696,32.696,297643.34661294,0
+MCK.US,D,19970626,000000,32.7507,33.0664,32.696,32.7507,87580.147446679,0
+MCK.US,D,19970627,000000,32.8563,33.4507,32.7776,33.2845,73000.529533699,0
+MCK.US,D,19970630,000000,33.3929,33.8281,33.3929,33.4507,188638.18098499,0
+MCK.US,D,19970701,000000,33.3929,33.8281,33.3392,33.8281,123915.202656,0
+MCK.US,D,19970702,000000,33.8819,34.1557,33.5553,33.9884,161573.94295241,0
+MCK.US,D,19970703,000000,33.9884,34.4166,33.9884,34.3896,47380.494198568,0
+MCK.US,D,19970707,000000,34.3896,34.3896,34.0451,34.0999,204980.36894944,0
+MCK.US,D,19970708,000000,34.1288,34.3618,33.9884,34.3061,99724.305317019,0
+MCK.US,D,19970709,000000,34.2612,34.6575,34.2094,34.2094,203543.19644593,0
+MCK.US,D,19970710,000000,34.0999,34.4166,34.0999,34.4166,106354.78251351,0
+MCK.US,D,19970711,000000,34.4166,34.7401,34.2364,34.7401,42297.663981747,0
+MCK.US,D,19970714,000000,34.7401,34.9065,34.7123,34.7401,233255.80896612,0
+MCK.US,D,19970715,000000,34.7401,34.7681,34.4455,34.6326,127452.39451998,0
+MCK.US,D,19970716,000000,34.6326,34.6326,34.2612,34.3618,76093.814866204,0
+MCK.US,D,19970717,000000,34.3618,34.4166,33.8819,34.2612,121595.23865662,0
+MCK.US,D,19970718,000000,34.2891,34.2891,33.4507,33.8022,62514.493119191,0
+MCK.US,D,19970721,000000,33.8022,33.8022,33.0136,33.2287,150423.05105409,0
+MCK.US,D,19970722,000000,33.1778,34.0999,33.1778,34.073,73000.529533699,0
+MCK.US,D,19970723,000000,34.1288,34.1288,33.7734,34.0163,92880.913675562,0
+MCK.US,D,19970724,000000,34.0451,35.9011,34.0451,35.8195,669612.91647351,0
+MCK.US,D,19970725,000000,35.8752,37.332,35.8752,36.3911,265726.26613664,0
+MCK.US,D,19970728,000000,36.3382,36.8271,36.3382,36.5225,185541.88271222,0
+MCK.US,D,19970729,000000,36.5225,37.0602,36.5225,37.0602,103707.41233933,0
+MCK.US,D,19970730,000000,36.9516,37.7114,36.8271,37.6287,201778.61776761,0
+MCK.US,D,19970731,000000,37.551,37.551,37.3599,37.4136,72449.161466315,0
+MCK.US,D,19970801,000000,37.4405,37.8775,37.1677,37.8775,158264.73023468,0
+MCK.US,D,19970804,000000,37.8775,39.2806,37.8775,39.2806,134406.2606376,0
+MCK.US,D,19970805,000000,39.169,39.169,38.6005,38.6812,338288.91501937,0
+MCK.US,D,19970806,000000,38.7907,38.9529,38.7618,38.8703,141034.72920725,0
+MCK.US,D,19970807,000000,38.8425,38.9779,38.7359,38.7907,469379.93705873,0
+MCK.US,D,19970808,000000,38.6812,38.8425,38.3804,38.3804,146669.93180488,0
+MCK.US,D,19970811,000000,38.3804,38.4054,37.4136,37.5759,201226.24538681,0
+MCK.US,D,19970812,000000,37.551,37.7402,37.1149,37.3031,254238.92924275,0
+MCK.US,D,19970813,000000,37.2503,37.4684,36.4149,36.9775,401128.80568653,0
+MCK.US,D,19970814,000000,37.0322,37.6008,37.0322,37.5232,226405.38713072,0
+MCK.US,D,19970815,000000,37.4943,37.8488,36.6897,36.6897,186426.68283493,0
+MCK.US,D,19970818,000000,36.8521,37.332,36.8521,37.2762,220220.82509254,0
+MCK.US,D,19970819,000000,37.2503,38.4054,37.2503,38.3804,276105.84532866,0
+MCK.US,D,19970820,000000,38.3287,39.5415,38.3287,39.197,283282.66902545,0
+MCK.US,D,19970821,000000,39.2247,39.2247,38.6552,38.9251,162345.25565869,0
+MCK.US,D,19970822,000000,39.0326,39.0326,38.5726,38.8136,126122.68355237,0
+MCK.US,D,19970825,000000,38.8425,38.9869,38.6005,38.6284,540394.93896179,0
+MCK.US,D,19970826,000000,38.6005,38.7907,38.5458,38.7359,92771.443512821,0
+MCK.US,D,19970827,000000,38.7907,40.6298,38.7359,40.3818,326361.68884767,0
+MCK.US,D,19970828,000000,40.3001,41.1067,39.5653,40.6009,195154.16645164,0
+MCK.US,D,19970829,000000,40.1677,40.8447,40.0303,40.5452,115302.21076913,0
+MCK.US,D,19970902,000000,40.5452,41.0808,40.5452,40.9264,277874.44126066,0
+MCK.US,D,19970903,000000,40.9524,41.0548,40.2733,40.9803,222764.7509845,0
+MCK.US,D,19970904,000000,40.9264,41.3228,40.8987,41.2431,192168.34265504,0
+MCK.US,D,19970905,000000,41.2969,41.5459,41.2431,41.4064,65274.346396374,0
+MCK.US,D,19970908,000000,41.4064,41.7857,41.4064,41.5459,134960.64164525,0
+MCK.US,D,19970909,000000,41.5459,41.8694,41.2699,41.2699,264512.05121229,0
+MCK.US,D,19970910,000000,41.2969,41.757,40.8987,41.4622,92994.401091982,0
+MCK.US,D,19970911,000000,41.3516,41.4064,40.9803,41.1325,116627.90448305,0
+MCK.US,D,19970912,000000,41.3228,43.0344,41.1605,41.9768,152741.00642664,0
+MCK.US,D,19970915,000000,42.0855,42.2468,41.0808,41.3228,322270.11597604,0
+MCK.US,D,19970916,000000,41.3795,41.8694,41.3228,41.757,208629.03960301,0
+MCK.US,D,19970917,000000,41.9231,41.9231,41.7021,41.9231,66156.133578822,0
+MCK.US,D,19970918,000000,41.8974,42.7397,41.8974,42.7397,157159.98547307,0
+MCK.US,D,19970919,000000,43.1639,43.1639,42.5724,42.9806,348114.11320375,0
+MCK.US,D,19970922,000000,42.9806,43.4087,42.9528,43.1906,127558.85174247,0
+MCK.US,D,19970923,000000,43.5969,45.9787,43.5969,44.9023,807447.90312578,0
+MCK.US,D,19970924,000000,44.984,45.0098,44.032,44.0589,417912.89155563,0
+MCK.US,D,19970925,000000,44.032,44.032,42.8193,42.8193,375504.75309772,0
+MCK.US,D,19970926,000000,42.9258,43.4357,42.9258,43.4357,490257.6044263,0
+MCK.US,D,19970929,000000,43.38,44.032,43.2703,44.032,275660.93448376,0
+MCK.US,D,19970930,000000,44.1953,44.4681,44.1127,44.1127,265613.78303364,0
+MCK.US,D,19971001,000000,44.1127,44.1953,43.6766,44.1685,184990.51464483,0
+MCK.US,D,19971002,000000,44.0589,44.8476,44.032,44.7669,88354.473093224,0
+MCK.US,D,19971003,000000,44.8476,45.1174,44.4681,45.1174,229389.20230048,0
+MCK.US,D,19971006,000000,45.216,45.2986,44.984,45.2707,123807.7411201,0
+MCK.US,D,19971007,000000,45.6511,46.5243,45.2707,46.36,217349.49302579,0
+MCK.US,D,19971008,000000,46.3032,47.064,46.2196,46.9834,226629.3490233,0
+MCK.US,D,19971009,000000,46.8489,47.2292,46.7135,47.2292,183002.97838736,0
+MCK.US,D,19971010,000000,47.2292,47.4095,47.064,47.2831,98296.171634285,0
+MCK.US,D,19971013,000000,47.2831,47.3557,46.8997,47.3557,128884.5454564,0
+MCK.US,D,19971014,000000,47.3557,47.7609,47.3557,47.4891,294223.65941905,0
+MCK.US,D,19971015,000000,47.3816,47.6804,47.3816,47.6265,183224.9316531,0
+MCK.US,D,19971016,000000,47.5987,47.6554,47.517,47.544,366892.76552427,0
+MCK.US,D,19971017,000000,47.5987,47.5987,46.1678,46.6856,422107.90870948,0
+MCK.US,D,19971020,000000,46.5791,46.604,46.1141,46.5502,165995.9349391,0
+MCK.US,D,19971021,000000,46.5243,46.7135,46.4148,46.6568,229389.20230048,0
+MCK.US,D,19971022,000000,46.6568,47.3557,46.1928,47.3557,181237.39539563,0
+MCK.US,D,19971023,000000,46.5243,47.1735,46.5243,46.7384,292120.62711832,0
+MCK.US,D,19971024,000000,47.0103,47.1188,46.0076,46.0076,207739.21791321,0
+MCK.US,D,19971027,000000,45.9787,46.1141,43.5969,43.5969,269701.33865159,0
+MCK.US,D,19971028,000000,42.411,44.3577,42.411,44.032,368769.82730558,0
+MCK.US,D,19971029,000000,44.5718,47.3816,44.5718,45.8702,426195.46432743,0
+MCK.US,D,19971030,000000,45.0098,45.8433,44.739,45.5415,202445.48187826,0
+MCK.US,D,19971031,000000,45.7646,46.9834,45.439,46.4417,258542.41224592,0
+MCK.US,D,19971103,000000,46.4686,47.1735,46.3032,47.1457,142803.32513925,0
+MCK.US,D,19971104,000000,46.8489,46.8489,46.5791,46.6309,123032.41116013,0
+MCK.US,D,19971105,000000,46.6568,47.4891,46.604,47.2024,109779.4912745,0
+MCK.US,D,19971106,000000,47.5987,48.904,47.5987,47.8168,118174.54714931,0
+MCK.US,D,19971107,000000,47.3816,47.3816,46.6568,46.9276,113534.61915055,0
+MCK.US,D,19971110,000000,47.3299,47.3557,46.2774,46.2774,72780.584894798,0
+MCK.US,D,19971111,000000,46.2774,46.36,44.9023,45.2448,273015.57293642,0
+MCK.US,D,19971112,000000,45.2448,45.6809,45.1174,45.4121,281742.0522397,0
+MCK.US,D,19971113,000000,45.5157,47.1188,45.5157,47.0381,110662.28277037,0
+MCK.US,D,19971114,000000,46.7384,48.684,46.2485,48.5526,175270.76936952,0
+MCK.US,D,19971117,000000,48.4689,48.4958,47.8168,48.4689,151418.32565297,0
+MCK.US,D,19971118,000000,48.4689,48.6322,48.1135,48.6322,180467.08700276,0
+MCK.US,D,19971119,000000,48.5237,48.7109,48.1712,48.6322,47160.549559666,0
+MCK.US,D,19971120,000000,48.6322,49.0116,47.982,48.1971,103592.92060949,0
+MCK.US,D,19971121,000000,48.1971,48.3295,47.5718,48.0348,152079.16388309,0
+MCK.US,D,19971124,000000,47.7052,47.9004,46.8489,47.1188,118174.54714931,0
+MCK.US,D,19971125,000000,47.1188,47.2831,46.5243,46.9834,77417.499953296,0
+MCK.US,D,19971126,000000,47.7052,48.5526,47.7052,47.9273,118836.38969286,0
+MCK.US,D,19971128,000000,48.0348,48.8204,48.0348,48.5237,27828.520544929,0
+MCK.US,D,19971201,000000,48.5237,48.5237,48.0876,48.224,103486.46338701,0
+MCK.US,D,19971202,000000,48.224,48.5526,48.0348,48.0348,108010.89534251,0
+MCK.US,D,19971203,000000,47.9004,48.9559,47.7321,48.9559,143134.74856773,0
+MCK.US,D,19971204,000000,49.0116,49.3392,48.3575,48.7109,184882.04879552,0
+MCK.US,D,19971205,000000,48.7935,49.1758,48.3295,48.5804,150865.95327216,0
+MCK.US,D,19971208,000000,48.684,48.684,47.4195,47.7321,192281.83007146,0
+MCK.US,D,19971209,000000,47.7321,47.7889,46.0872,46.4954,184659.09121636,0
+MCK.US,D,19971210,000000,46.5243,46.5243,46.1141,46.4148,165776.99461362,0
+MCK.US,D,19971211,000000,46.4148,46.4148,45.2707,45.3554,137941.44387476,0
+MCK.US,D,19971212,000000,45.6511,45.924,45.3554,45.4649,127890.27517095,0
+MCK.US,D,19971215,000000,45.7646,46.2774,45.6809,45.8153,234911.9217951,0
+MCK.US,D,19971216,000000,45.7089,46.1141,45.5963,45.6511,154839.01716027,0
+MCK.US,D,19971217,000000,45.7089,45.7357,43.8608,44.1864,199237.70481591,0
+MCK.US,D,19971218,000000,44.2382,44.2382,42.3463,42.8104,386768.12809903,0
+MCK.US,D,19971219,000000,42.402,43.342,42.2369,42.8372,642220.26795271,0
+MCK.US,D,19971222,000000,43.0522,43.5361,43.0522,43.3152,180795.49749098,0
+MCK.US,D,19971223,000000,43.2883,43.8349,43.0812,43.6138,134406.2606376,0
+MCK.US,D,19971224,000000,43.6138,43.6138,42.7844,43.1539,91227.813786827,0
+MCK.US,D,19971226,000000,43.2633,43.3152,42.9975,43.1012,16567.154170455,0
+MCK.US,D,19971229,000000,43.371,44.4304,43.3152,44.3477,206084.10939763,0
+MCK.US,D,19971230,000000,44.7849,45.6809,44.6752,45.6809,200455.93699394,0
+MCK.US,D,19971231,000000,45.6809,47.0103,45.5415,47.0103,156828.56204458,0
+MCK.US,D,19980102,000000,46.9276,46.9276,45.9787,46.1928,145674.65720602,0
+MCK.US,D,19980105,000000,46.1928,46.8489,45.5415,45.7646,237783.25386187,0
+MCK.US,D,19980106,000000,45.6511,45.6511,44.7291,44.8923,277874.44126066,0
+MCK.US,D,19980107,000000,44.7849,44.7849,44.294,44.6752,410733.05491859,0
+MCK.US,D,19980108,000000,44.6752,45.2707,44.514,45.1602,200231.97510136,0
+MCK.US,D,19980109,000000,45.1602,45.1602,43.8061,43.9146,236124.12809261,0
+MCK.US,D,19980112,000000,42.9438,44.3477,42.8372,43.3152,230161.51932019,0
+MCK.US,D,19980113,000000,43.5361,44.0769,42.673,43.9703,141256.682473,0
+MCK.US,D,19980114,000000,44.1316,45.1602,43.9703,45.1602,219669.45702516,0
+MCK.US,D,19980115,000000,45.1104,45.8153,44.7291,45.8153,595065.74427356,0
+MCK.US,D,19980116,000000,45.9787,46.4148,44.6752,44.8923,334307.8166239,0
+MCK.US,D,19980120,000000,44.7849,45.0019,43.8608,44.4582,577503.31550424,0
+MCK.US,D,19980121,000000,44.6752,44.7849,43.9146,44.4582,378378.09379132,0
+MCK.US,D,19980122,000000,44.5628,45.3275,44.2382,45.1602,285492.15854866,0
+MCK.US,D,19980123,000000,45.1602,45.1602,42.89,43.6955,280852.2305499,0
+MCK.US,D,19980126,000000,43.8061,43.8061,43.2633,43.6388,264290.09794655,0
+MCK.US,D,19980127,000000,44.0231,44.0231,42.5644,43.0522,619364.10314844,0
+MCK.US,D,19980128,000000,43.0522,43.7492,43.0522,43.6955,461208.8430765,0
+MCK.US,D,19980129,000000,42.0755,43.371,42.0755,42.673,723511.40476557,0
+MCK.US,D,19980130,000000,42.7844,42.8372,41.5369,41.5369,487165.32340722,0
+MCK.US,D,19980202,000000,42.0755,45.0019,42.0208,44.8923,610862.59005114,0
+MCK.US,D,19980203,000000,44.7291,45.1104,44.2382,44.7849,532444.79393188,0
+MCK.US,D,19980204,000000,45.0019,45.0019,43.6955,43.7492,324592.08860226,0
+MCK.US,D,19980205,000000,43.7492,45.0019,43.7492,44.8396,448617.76573442,0
+MCK.US,D,19980206,000000,45.0019,45.9787,44.6752,45.9787,423326.14088751,0
+MCK.US,D,19980209,000000,45.9787,46.36,45.9787,46.2485,670939.61450086,0
+MCK.US,D,19980210,000000,46.2485,46.7932,46.1928,46.4686,339501.12131688,0
+MCK.US,D,19980211,000000,46.4686,47.6087,46.4686,47.1188,240655.59024205,0
+MCK.US,D,19980212,000000,47.1188,47.982,46.6309,47.982,345355.26423999,0
+MCK.US,D,19980213,000000,47.8715,48.4689,47.2831,48.2529,314982.81780311,0
+MCK.US,D,19980217,000000,48.3036,48.684,47.8715,47.9273,254679.82283397,0
+MCK.US,D,19980218,000000,48.1424,48.2529,47.982,48.0876,226629.3490233,0
+MCK.US,D,19980219,000000,48.3036,49.2844,48.1971,49.1758,236787.979263,0
+MCK.US,D,19980220,000000,49.1758,49.1758,47.2831,47.4991,413715.86577493,0
+MCK.US,D,19980223,000000,47.8715,48.5237,47.6554,48.5237,452705.32135237,0
+MCK.US,D,19980224,000000,48.2529,48.2529,46.14,46.14,589985.926997,0
+MCK.US,D,19980225,000000,46.1928,46.5791,45.8702,46.1928,507263.64356114,0
+MCK.US,D,19980226,000000,46.2485,46.2485,45.0577,45.216,1060358.1257144,0
+MCK.US,D,19980227,000000,45.439,45.4898,45.0577,45.3275,539291.1985136,0
+MCK.US,D,19980302,000000,45.439,45.5963,45.0019,45.216,170190.95209295,0
+MCK.US,D,19980303,000000,45.2707,46.3032,44.8396,46.3032,653490.67314795,0
+MCK.US,D,19980304,000000,45.6511,47.3906,45.439,46.9554,1938596.0645371,0
+MCK.US,D,19980305,000000,46.8489,47.7709,46.0872,47.7709,586342.27791053,0
+MCK.US,D,19980306,000000,47.7709,48.8025,47.2831,48.4789,250037.88620837,0
+MCK.US,D,19980309,000000,48.2598,49.0763,48.2598,48.6412,190511.22551262,0
+MCK.US,D,19980310,000000,49.7812,50.8666,49.7812,50.7063,471037.05420114,0
+MCK.US,D,19980311,000000,50.7063,51.4132,50.54,50.7591,292896.9613917,0
+MCK.US,D,19980312,000000,50.5957,52.1203,50.54,51.9539,363691.01434244,0
+MCK.US,D,19980313,000000,51.8444,53.5859,51.7925,53.5859,341927.54253875,0
+MCK.US,D,19980316,000000,53.4763,53.4763,52.6071,52.9316,219448.50807284,0
+MCK.US,D,19980317,000000,52.173,52.2277,51.1374,51.3585,216244.74826418,0
+MCK.US,D,19980318,000000,51.5217,52.3343,51.466,51.5217,84047.977149788,0
+MCK.US,D,19980319,000000,51.9539,52.173,51.6283,51.7925,160583.68992063,0
+MCK.US,D,19980320,000000,51.6841,51.8444,51.247,51.8444,134960.64164525,0
+MCK.US,D,19980323,000000,51.8972,52.173,51.8444,51.8444,100833.06733231,0
+MCK.US,D,19980324,000000,51.8444,52.4975,51.5217,51.5726,198463.37916937,0
+MCK.US,D,19980325,000000,51.7925,52.0654,50.8118,51.3585,360488.2588472,0
+MCK.US,D,19980326,000000,51.4132,51.4132,50.8118,50.8666,151083.88928422,0
+MCK.US,D,19980327,000000,50.7063,50.9792,50.2164,50.2164,360488.2588472,0
+MCK.US,D,19980330,000000,49.9963,49.9963,49.5104,49.618,140372.88666371,0
+MCK.US,D,19980331,000000,49.5104,51.3585,49.5104,50.2164,271356.44716716,0
+MCK.US,D,19980401,000000,50.2722,54.8892,50.2722,54.7827,593075.19507583,0
+MCK.US,D,19980402,000000,55.2159,55.3243,54.021,54.7827,831192.88530644,0
+MCK.US,D,19980403,000000,54.7827,55.4309,54.3435,54.3435,334423.31266717,0
+MCK.US,D,19980406,000000,54.3435,54.9918,53.6376,53.8587,92880.913675562,0
+MCK.US,D,19980407,000000,54.0708,56.0852,54.0708,54.7827,231157.79823247,0
+MCK.US,D,19980408,000000,54.729,54.729,53.5312,53.6376,161135.05798802,0
+MCK.US,D,19980409,000000,53.4763,53.801,52.9316,53.2583,307141.13862252,0
+MCK.US,D,19980413,000000,53.0413,53.2583,52.6628,52.7136,183555.35076816,0
+MCK.US,D,19980414,000000,52.1203,52.9316,50.1088,50.2164,623557.11167545,0
+MCK.US,D,19980415,000000,50.4325,52.2804,50.4325,51.6841,761943.46639511,0
+MCK.US,D,19980416,000000,51.6841,52.173,51.3037,52.0654,258542.41224592,0
+MCK.US,D,19980417,000000,52.0654,52.7136,51.6283,51.6283,77309.034103974,0
+MCK.US,D,19980420,000000,51.7378,55.2159,51.7378,54.8892,277874.44126066,0
+MCK.US,D,19980421,000000,54.729,54.729,52.7136,53.801,371862.10832467,0
+MCK.US,D,19980422,000000,53.6904,54.3435,52.9316,54.3435,439672.34610564,0
+MCK.US,D,19980423,000000,54.2371,54.4532,53.5589,54.3993,1334920.341317,0
+MCK.US,D,19980424,000000,54.3993,55.4309,54.3435,55.2706,368769.82730558,0
+MCK.US,D,19980427,000000,54.7827,54.8354,53.801,54.2371,499973.33244794,0
+MCK.US,D,19980428,000000,55.649,56.0852,55.2159,55.649,738862.33538483,0
+MCK.US,D,19980429,000000,55.649,59.5601,55.4866,59.0722,683526.67458926,0
+MCK.US,D,19980430,000000,59.2345,61.7895,59.2345,61.4619,738862.33538483,0
+MCK.US,D,19980501,000000,61.2439,62.0603,60.1605,60.7579,360045.35662914,0
+MCK.US,D,19980504,000000,60.5369,61.3553,58.4758,59.1798,340715.33624124,0
+MCK.US,D,19980505,000000,59.1798,59.1798,57.3894,58.3114,305595.50026969,0
+MCK.US,D,19980506,000000,58.3114,58.3114,57.278,57.278,151857.21061734,0
+MCK.US,D,19980507,000000,57.278,57.4961,57.0609,57.1126,179469.80377706,0
+MCK.US,D,19980508,000000,57.278,59.9942,57.1693,59.7792,326913.05691506,0
+MCK.US,D,19980511,000000,59.833,61.0825,59.126,60.6454,273455.46221422,0
+MCK.US,D,19980512,000000,60.6454,61.0258,60.3199,60.7012,156828.56204458,0
+MCK.US,D,19980513,000000,60.7012,60.8624,60.1605,60.8127,81064.161980025,0
+MCK.US,D,19980514,000000,60.5897,60.8127,60.3199,60.7579,189628.43401676,0
+MCK.US,D,19980515,000000,60.8127,61.6232,60.7579,60.9173,241431.92451544,0
+MCK.US,D,19980518,000000,60.9173,63.4703,60.9173,63.0888,340493.38297549,0
+MCK.US,D,19980519,000000,63.1437,65.4367,63.1437,64.8912,443978.84204908,0
+MCK.US,D,19980520,000000,65.1111,65.1111,63.4145,64.2966,370865.82941238,0
+MCK.US,D,19980521,000000,64.1344,65.0016,63.9143,64.6213,175053.83767088,0
+MCK.US,D,19980522,000000,64.6213,65.5423,64.6213,64.8912,167321.62865303,0
+MCK.US,D,19980526,000000,65.2217,65.9793,63.9143,64.3495,352976.99878168,0
+MCK.US,D,19980527,000000,64.3495,64.7308,64.1344,64.5117,327793.83978409,0
+MCK.US,D,19980528,000000,67.2848,70.5517,66.3061,69.8995,757969.39819357,0
+MCK.US,D,19980529,000000,69.7351,69.79,67.7737,68.0435,366892.76552427,0
+MCK.US,D,19980601,000000,67.718,67.8812,66.089,66.3061,230274.00242319,0
+MCK.US,D,19980602,000000,66.5241,66.6326,66.089,66.5241,169195.67749409,0
+MCK.US,D,19980603,000000,66.9592,67.3932,66.0342,66.0342,289692.19726961,0
+MCK.US,D,19980604,000000,66.1974,67.8264,66.0342,67.4999,194155.87891251,0
+MCK.US,D,19980605,000000,67.718,68.3173,67.4999,68.0435,263738.72987917,0
+MCK.US,D,19980608,000000,68.1511,68.6967,68.0435,68.5872,134519.74805403,0
+MCK.US,D,19980609,000000,69.4683,70.933,69.4683,70.3347,335964.93376631,0
+MCK.US,D,19980610,000000,69.8995,70.6602,69.4683,69.9572,166880.73506181,0
+MCK.US,D,19980611,000000,69.8995,70.1713,68.642,68.867,206193.57956037,0
+MCK.US,D,19980612,000000,68.7534,69.302,67.9897,68.2078,160362.74096831,0
+MCK.US,D,19980615,000000,67.939,67.939,66.4145,66.6326,158925.5684648,0
+MCK.US,D,19980616,000000,67.0667,67.2291,66.1974,66.1974,359380.50114533,0
+MCK.US,D,19980617,000000,66.8486,68.5333,66.8486,68.4796,585568.9565774,0
+MCK.US,D,19980618,000000,68.4259,70.0119,67.718,68.9775,515438.75479704,0
+MCK.US,D,19980619,000000,68.5872,69.4683,66.9034,66.9034,203878.63712809,0
+MCK.US,D,19980622,000000,67.0667,67.6083,65.9793,67.0667,161908.37932114,0
+MCK.US,D,19980623,000000,67.2848,68.9775,66.9592,68.2078,255563.61864326,0
+MCK.US,D,19980624,000000,69.0282,71.0953,68.5872,70.7708,293554.78668156,0
+MCK.US,D,19980625,000000,71.4219,72.2344,70.3904,70.3904,291462.80182845,0
+MCK.US,D,19980626,000000,70.1196,70.933,69.8995,70.6602,175053.83767088,0
+MCK.US,D,19980629,000000,70.8782,72.8328,70.7708,72.7223,308576.30249919,0
+MCK.US,D,19980630,000000,72.9424,74.7446,70.7708,70.9859,669727.40820335,0
+MCK.US,D,19980701,000000,71.2059,72.6168,71.2059,71.8033,376716.95939523,0
+MCK.US,D,19980702,000000,71.8033,74.0396,71.8033,73.7668,419018.64063066,0
+MCK.US,D,19980706,000000,74.417,75.5054,73.5468,74.9069,138052.92266433,0
+MCK.US,D,19980707,000000,75.7762,78.5014,75.7762,78.0155,646309.8321975,0
+MCK.US,D,19980708,000000,78.0702,78.1748,77.1881,77.6809,453035.74046744,0
+MCK.US,D,19980709,000000,78.2853,78.2853,75.9972,76.6454,523388.89982695,0
+MCK.US,D,19980710,000000,76.4293,77.4061,76.1028,76.8117,478213.87789792,0
+MCK.US,D,19980713,000000,76.8634,76.8634,75.8857,76.4293,145894.60184492,0
+MCK.US,D,19980714,000000,76.1028,76.1028,74.9069,75.4505,595177.22306314,0
+MCK.US,D,19980715,000000,76.7569,77.2976,75.5611,75.8857,537304.66656955,0
+MCK.US,D,19980716,000000,75.7762,76.7569,73.8754,74.0945,761943.46639511,0
+MCK.US,D,19980717,000000,74.0396,74.1999,73.2142,73.2779,939976.09766864,0
+MCK.US,D,19980720,000000,73.3885,73.3885,71.0953,71.3124,474677.69034735,0
+MCK.US,D,19980721,000000,71.4219,71.4219,66.3598,67.3932,716109.61486279,0
+MCK.US,D,19980722,000000,67.3932,68.4796,65.3282,67.8812,1420071.0546015,0
+MCK.US,D,19980723,000000,69.2493,71.858,68.9248,69.574,918991.9730786,0
+MCK.US,D,19980724,000000,69.3599,70.225,66.7392,69.0839,448177.87645661,0
+MCK.US,D,19980727,000000,68.9775,69.1936,67.2291,68.8131,1332048.0049368,0
+MCK.US,D,19980728,000000,70.1196,73.0001,68.8131,69.0839,720637.05975855,0
+MCK.US,D,19980729,000000,69.302,73.1605,69.302,72.8328,727041.56643562,0
+MCK.US,D,19980730,000000,73.8216,74.0396,72.1807,72.779,514552.95036092,0
+MCK.US,D,19980731,000000,72.6696,73.495,70.0119,70.225,347342.80049746,0
+MCK.US,D,19980803,000000,70.4441,72.7223,68.8131,72.1807,756088.31915858,0
+MCK.US,D,19980804,000000,72.4007,73.9828,70.225,70.225,525044.00834252,0
+MCK.US,D,19980805,000000,70.225,70.6602,67.4999,67.6631,357504.44367743,0
+MCK.US,D,19980806,000000,67.0667,69.1936,67.0667,69.0839,427192.74755314,0
+MCK.US,D,19980807,000000,69.0839,70.3347,68.9248,69.79,247171.5757087,0
+MCK.US,D,19980810,000000,70.0119,70.9859,68.4796,69.574,614727.18808994,0
+MCK.US,D,19980811,000000,69.3599,69.6277,67.939,68.9248,264067.14036739,0
+MCK.US,D,19980812,000000,68.6967,70.933,68.5333,70.6055,451488.09348777,0
+MCK.US,D,19980813,000000,70.7159,71.858,70.225,71.4219,324261.6694872,0
+MCK.US,D,19980814,000000,71.5325,72.2901,71.0396,71.2059,404662.98461025,0
+MCK.US,D,19980817,000000,70.9859,71.5325,70.8782,71.3671,169530.11386283,0
+MCK.US,D,19980818,000000,71.4219,71.636,70.933,71.3671,271467.92595675,0
+MCK.US,D,19980819,000000,71.4219,72.5112,71.3124,71.858,338063.94881337,0
+MCK.US,D,19980820,000000,71.858,71.858,71.5872,71.8033,112205.91249636,0
+MCK.US,D,19980821,000000,71.5872,71.5872,69.302,69.9572,273563.92806354,0
+MCK.US,D,19980824,000000,70.4441,72.4575,70.4441,71.9118,316198.03704087,0
+MCK.US,D,19980825,000000,71.7476,73.3885,71.7476,73.1605,461873.69856031,0
+MCK.US,D,19980826,000000,73.3885,74.9069,72.9424,74.6918,449062.67657932,0
+MCK.US,D,19980827,000000,73.6015,73.6015,71.2597,71.636,676792.75311055,0
+MCK.US,D,19980828,000000,71.5872,71.9646,68.0982,70.6602,453698.5873244,0
+MCK.US,D,19980831,000000,70.3347,70.6602,65.4278,65.4278,674364.32326185,0
+MCK.US,D,19980901,000000,65.4845,67.1134,64.3325,67.0577,419241.59820981,0
+MCK.US,D,19980902,000000,66.6236,69.7811,66.6236,69.2941,302062.32565937,0
+MCK.US,D,19980903,000000,68.2615,68.2615,66.6804,67.5566,231711.1749267,0
+MCK.US,D,19980904,000000,67.7737,68.1511,65.4845,66.6236,157709.34491361,0
+MCK.US,D,19980908,000000,68.2615,68.9148,68.0435,68.5333,495887.78545682,0
+MCK.US,D,19980909,000000,68.5333,69.6744,67.1644,67.1644,226405.38713072,0
+MCK.US,D,19980910,000000,67.003,67.003,64.9369,64.9369,283282.66902545,0
+MCK.US,D,19980911,000000,64.2788,66.2961,64.2259,66.2413,288034.07581378,0
+MCK.US,D,19980914,000000,66.2961,70.4979,66.2961,70.4979,296096.70394668,0
+MCK.US,D,19980915,000000,70.1196,70.7708,69.2393,70.7708,367888.04012313,0
+MCK.US,D,19980916,000000,70.4441,72.7313,70.1196,72.7313,710476.420892,0
+MCK.US,D,19980917,000000,72.7313,77.4688,72.7313,75.0154,697002.55205406,0
+MCK.US,D,19980918,000000,75.2972,76.8734,74.6361,76.8206,875480.09417249,0
+MCK.US,D,19980921,000000,76.2182,78.7285,75.7841,78.5104,430838.40526645,0
+MCK.US,D,19980922,000000,78.5104,79.1625,78.4018,78.7285,448726.23158374,0
+MCK.US,D,19980923,000000,79.8176,81.9983,79.8176,81.3432,748135.16118841,0
+MCK.US,D,19980924,000000,81.8898,82.2143,80.91,81.6727,579159.42833323,0
+MCK.US,D,19980925,000000,81.0165,81.8898,80.2568,81.4546,369542.14432529,0
+MCK.US,D,19980928,000000,82.542,83.9629,80.5864,81.1281,624774.33954006,0
+MCK.US,D,19980929,000000,80.0327,81.1281,78.9454,80.4202,341264.69568178,0
+MCK.US,D,19980930,000000,79.9203,82.8188,79.8176,79.9203,398587.89273483,0
+MCK.US,D,19981001,000000,79.2731,79.3826,76.981,77.9707,502731.17709828,0
+MCK.US,D,19981002,000000,78.6188,79.9203,77.8592,79.3248,520073.66122871,0
+MCK.US,D,19981005,000000,79.7092,80.3653,78.348,79.8176,443978.84204908,0
+MCK.US,D,19981006,000000,81.5633,83.7458,81.1281,82.5957,444528.20148963,0
+MCK.US,D,19981007,000000,82.8745,82.8745,73.712,76.6544,812634.17762482,0
+MCK.US,D,19981008,000000,74.6918,74.6918,66.2961,70.8782,972003.65262111,0
+MCK.US,D,19981009,000000,71.5325,73.6015,70.4441,70.7708,398143.98620334,0
+MCK.US,D,19981012,000000,71.4219,74.5813,71.4219,72.4007,548459.57572154,0
+MCK.US,D,19981013,000000,72.4007,72.4007,68.2615,69.538,412721.59548949,0
+MCK.US,D,19981014,000000,69.2941,74.4747,69.0192,73.7668,579382.38591239,0
+MCK.US,D,19981015,000000,73.6015,77.198,72.8427,77.198,230604.42153825,0
+MCK.US,D,19981016,000000,76.5438,78.2953,76.1635,77.3613,326131.70107458,0
+MCK.US,D,19981019,000000,77.3613,77.3613,64.8752,66.2961,6598613.3446279,0
+MCK.US,D,19981020,000000,67.0577,68.4259,65.6996,66.1904,3408700.0050786,0
+MCK.US,D,19981021,000000,66.4065,66.6804,64.7128,64.9926,1533384.7247998,0
+MCK.US,D,19981022,000000,64.9926,64.9926,61.0636,61.444,2012925.3007251,0
+MCK.US,D,19981023,000000,61.9866,62.9206,61.1194,61.5475,1681154.3797992,0
+MCK.US,D,19981026,000000,62.1499,63.0261,61.7168,62.6478,1091280.9359052,0
+MCK.US,D,19981027,000000,64.1154,64.9369,62.8679,63.3019,1637313.0860914,0
+MCK.US,D,19981028,000000,64.5506,65.5891,64.1154,65.3203,1461374.4482979,0
+MCK.US,D,19981029,000000,65.8112,67.4402,65.2625,66.8387,1739361.3726616,0
+MCK.US,D,19981030,000000,68.0435,68.2078,66.9513,67.2748,1138112.0706632,0
+MCK.US,D,19981102,000000,68.0435,68.1511,67.0577,67.1644,769343.24767104,0
+MCK.US,D,19981103,000000,67.1644,67.1644,65.0474,65.2625,1074278.914024,0
+MCK.US,D,19981104,000000,65.4845,65.8112,64.7696,65.157,1250873.3684806,0
+MCK.US,D,19981105,000000,65.157,65.6458,64.1154,64.1712,1223704.6818524,0
+MCK.US,D,19981106,000000,64.3325,65.2117,63.8954,64.439,599370.23159015,0
+MCK.US,D,19981109,000000,64.2259,64.4937,63.7371,64.1154,698215.76266498,0
+MCK.US,D,19981110,000000,63.8954,63.8954,62.8111,62.9206,675684.99540868,0
+MCK.US,D,19981111,000000,62.9764,63.6814,60.1933,60.4682,1063124.004872,0
+MCK.US,D,19981112,000000,61.0088,62.7005,60.6275,62.5403,1243695.5404705,0
+MCK.US,D,19981113,000000,62.5403,63.2472,60.8466,61.3922,2753556.2320419,0
+MCK.US,D,19981116,000000,62.2575,62.2575,60.1933,60.1933,2203110.1243763,0
+MCK.US,D,19981117,000000,59.9753,65.2117,59.808,64.7696,2309132.4791479,0
+MCK.US,D,19981118,000000,64.8205,68.6967,64.3325,67.6083,3111498.5563703,0
+MCK.US,D,19981119,000000,67.8264,68.0435,66.4065,67.8264,952240.77314934,0
+MCK.US,D,19981120,000000,67.9897,69.1298,67.6083,68.3702,845770.49459257,0
+MCK.US,D,19981123,000000,68.4259,68.8041,66.6236,67.003,954556.71989505,0
+MCK.US,D,19981124,000000,67.0577,67.4999,64.4937,64.4937,930370.84412316,0
+MCK.US,D,19981125,000000,64.6591,64.9926,63.4603,64.6034,358276.76069714,0
+MCK.US,D,19981127,000000,64.6034,65.7554,64.5506,65.374,256006.52086132,0
+MCK.US,D,19981130,000000,65.374,65.374,62.2047,62.2047,756641.69585281,0
+MCK.US,D,19981201,000000,62.2047,62.6916,61.2149,62.0444,1156555.2823015,0
+MCK.US,D,19981202,000000,61.8233,61.8233,61.2149,61.5475,842676.20494665,0
+MCK.US,D,19981203,000000,61.6601,62.4746,60.1845,60.5648,1141646.249587,0
+MCK.US,D,19981204,000000,61.3922,61.3922,58.6539,59.1429,1089627.8360164,0
+MCK.US,D,19981207,000000,59.1429,59.8577,58.1123,58.8163,1597110.4199031,0
+MCK.US,D,19981208,000000,59.4187,61.8233,58.9826,61.6042,1543656.842456,0
+MCK.US,D,19981209,000000,62.588,65.0474,62.1499,63.8954,1961130.8490471,0
+MCK.US,D,19981210,000000,63.9512,65.157,62.4207,62.4207,1030207.6325431,0
+MCK.US,D,19981211,000000,62.4207,63.8954,61.4957,61.9866,795186.24058534,0
+MCK.US,D,19981214,000000,61.2727,61.6042,60.7828,60.9988,757748.44924125,0
+MCK.US,D,19981215,000000,61.1642,61.4957,60.2402,60.729,1174667.0705115,0
+MCK.US,D,19981216,000000,61.1104,61.6601,60.5648,61.1104,1031423.8560944,0
+MCK.US,D,19981217,000000,61.7706,61.7706,60.7828,61.1642,807885.78377675,0
+MCK.US,D,19981218,000000,61.3275,61.7706,61.0547,61.1104,534657.29639537,0
+MCK.US,D,19981221,000000,60.9441,62.6916,60.8376,60.9441,954776.66453395,0
+MCK.US,D,19981222,000000,60.511,60.8376,60.0768,60.2929,531448.5150196,0
+MCK.US,D,19981223,000000,61.0547,61.444,60.2402,61.3922,905405.62113764,0
+MCK.US,D,19981224,000000,61.2727,62.8579,61.2149,62.6916,324476.592559,0
+MCK.US,D,19981228,000000,62.6916,63.4603,61.8233,63.072,528140.30661529,0
+MCK.US,D,19981229,000000,63.3019,64.9369,63.2472,64.8832,948590.09386894,0
+MCK.US,D,19981230,000000,64.7696,66.6326,64.2788,65.9695,1125296.0271151,0
+MCK.US,D,19981231,000000,65.9695,69.4126,65.9695,69.0839,1138663.4387306,0
+MCK.US,D,19990104,000000,69.0282,69.0282,67.4999,67.939,1658959.0532251,0
+MCK.US,D,19990105,000000,67.939,70.7259,66.9592,70.7259,1279258.2786601,0
+MCK.US,D,19990106,000000,71.6459,72.1448,70.3436,71.159,1012868.161353,0
+MCK.US,D,19990107,000000,72.5292,73.3984,71.5962,73.2311,1934072.6368951,0
+MCK.US,D,19990108,000000,73.3984,75.0911,73.3984,74.9775,1333702.109139,0
+MCK.US,D,19990111,000000,74.7097,76.0221,74.0028,75.1459,1337794.686324,0
+MCK.US,D,19990112,000000,77.3334,78.2017,73.8404,74.3821,8484533.1703048,0
+MCK.US,D,19990113,000000,71.6459,73.3416,71.6459,73.3416,2042084.536551,0
+MCK.US,D,19990114,000000,73.1226,74.2716,72.4764,72.5292,2538082.796484,0
+MCK.US,D,19990115,000000,72.9613,74.437,72.5292,74.2716,3132928.5961186,0
+MCK.US,D,19990119,000000,73.3984,77.9876,73.3984,77.7158,3453983.4928569,0
+MCK.US,D,19990120,000000,77.7675,78.4207,77.1702,77.2816,2251042.9909557,0
+MCK.US,D,19990121,000000,76.6723,77.3872,75.7503,76.8893,1426808.993334,0
+MCK.US,D,19990122,000000,74.9258,75.2613,73.3984,73.5119,2242865.8710929,0
+MCK.US,D,19990125,000000,73.2879,73.6215,70.7807,71.6459,3055063.1723802,0
+MCK.US,D,19990126,000000,65.5324,66.7392,63.3557,64.9926,11055855.728039,0
+MCK.US,D,19990127,000000,65.4278,65.9695,61.8233,63.7869,3925683.393915,0
+MCK.US,D,19990128,000000,62.9136,65.4845,62.3122,64.2259,3318581.9576205,0
+MCK.US,D,19990129,000000,65.3203,66.08,64.8832,65.5324,4224100.0618611,0
+MCK.US,D,19990201,000000,65.4845,66.4583,65.1022,65.6996,2915901.4877005,0
+MCK.US,D,19990202,000000,65.7554,65.8639,64.8832,65.3203,2774096.4501005,0
+MCK.US,D,19990203,000000,65.0474,65.4845,62.9136,63.4603,2837274.7943901,0
+MCK.US,D,19990204,000000,61.6042,61.8233,56.3609,56.7951,9755176.4484511,0
+MCK.US,D,19990205,000000,57.234,58.0038,54.9421,55.7574,4531570.6152853,0
+MCK.US,D,19990208,000000,57.3437,59.2534,57.018,58.4409,3579886.2317704,0
+MCK.US,D,19990209,000000,58.2179,59.6955,58.0596,58.871,2631736.0271793,0
+MCK.US,D,19990210,000000,59.0891,60.2929,58.1123,60.0768,2756539.0428982,0
+MCK.US,D,19990211,000000,60.2929,63.7371,60.1336,63.3557,6063963.0784264,0
+MCK.US,D,19990212,000000,63.1347,63.3019,61.7168,62.588,2761949.2792899,0
+MCK.US,D,19990216,000000,63.4603,64.5506,61.1642,62.9136,2137728.316444,0
+MCK.US,D,19990217,000000,62.2575,62.9136,60.1336,61.1642,1725888.508137,0
+MCK.US,D,19990218,000000,61.2149,62.0444,59.2534,61.5475,1598549.6010335,0
+MCK.US,D,19990219,000000,61.3922,61.9329,60.6175,61.3275,1467454.5617404,0
+MCK.US,D,19990222,000000,61.3922,61.8233,60.3477,61.0547,1959032.8383135,0
+MCK.US,D,19990223,000000,61.1104,63.2472,60.511,62.9136,2504946.4795162,0
+MCK.US,D,19990224,000000,63.0171,63.4603,62.2575,62.588,1947987.3993242,0
+MCK.US,D,19990225,000000,62.1499,62.588,59.0891,60.0679,2267387.187547,0
+MCK.US,D,19990226,000000,58.209,59.5222,56.8995,59.5222,2714901.2128332,0
+MCK.US,D,19990301,000000,57.7768,58.7516,57.7768,57.7768,2201119.5751785,0
+MCK.US,D,19990302,000000,57.8833,58.9737,57.7151,57.8286,997740.18831292,0
+MCK.US,D,19990303,000000,57.8286,58.5375,56.8995,57.1126,1463918.3741899,0
+MCK.US,D,19990304,000000,57.1126,58.209,56.574,57.6602,1657628.337944,0
+MCK.US,D,19990305,000000,55.1412,55.5853,51.7568,53.6127,9148295.9611088,0
+MCK.US,D,19990308,000000,53.6127,53.8298,51.2001,51.6472,5116030.8098474,0
+MCK.US,D,19990309,000000,51.8622,52.2994,51.2559,51.2559,3307535.5143178,0
+MCK.US,D,19990310,000000,51.3764,51.7568,50.8765,51.2001,2471925.6585918,0
+MCK.US,D,19990311,000000,50.989,50.989,48.1971,49.6737,4285833.1991398,0
+MCK.US,D,19990312,000000,49.4556,52.5165,45.7357,52.191,12317778.552762,0
+MCK.US,D,19990315,000000,52.0823,54.9718,51.6472,54.8195,5903933.7695135,0
+MCK.US,D,19990316,000000,54.8195,58.1024,54.8195,57.3894,3961248.1407315,0
+MCK.US,D,19990317,000000,58.209,62.2047,58.209,61.4887,5288104.8496022,0
+MCK.US,D,19990318,000000,59.9584,60.3387,58.209,59.3072,2756868.4576999,0
+MCK.US,D,19990319,000000,58.209,60.2829,57.6055,57.7768,2076539.5170387,0
+MCK.US,D,19990322,000000,59.0891,59.0891,56.8418,57.0082,1074718.8033018,0
+MCK.US,D,19990323,000000,56.6805,56.7372,55.5853,56.574,1434643.6423206,0
+MCK.US,D,19990324,000000,58.209,58.2637,56.574,57.7768,1050531.9232165,0
+MCK.US,D,19990325,000000,57.7768,59.8479,57.0082,59.0284,2394177.7395234,0
+MCK.US,D,19990326,000000,58.5375,59.3609,58.5375,58.9737,683420.21736679,0
+MCK.US,D,19990329,000000,59.9584,60.1236,59.0891,59.4187,725496.93239621,0
+MCK.US,D,19990330,000000,58.8621,59.6328,58.209,59.5222,792317.92145883,0
+MCK.US,D,19990331,000000,59.6328,60.3387,57.5508,57.7768,1686128.7441667,0
+MCK.US,D,19990401,000000,58.6441,60.6175,57.6602,59.6866,1096917.1428162,0
+MCK.US,D,19990405,000000,59.6866,60.3387,58.5922,59.6328,995529.69447629,0
+MCK.US,D,19990406,000000,59.0891,59.7423,57.3347,58.3732,1535263.7952079,0
+MCK.US,D,19990407,000000,58.432,59.3072,57.8833,58.1561,1879179.8783175,0
+MCK.US,D,19990408,000000,57.5508,57.5508,55.9675,55.9675,2189410.285019,0
+MCK.US,D,19990409,000000,52.5165,55.1412,52.191,54.5996,3950973.0101351,0
+MCK.US,D,19990412,000000,54.2709,55.7485,54.1624,55.3153,2048486.0302878,0
+MCK.US,D,19990413,000000,55.5314,57.0082,55.4229,56.4554,1420845.3802481,0
+MCK.US,D,19990414,000000,56.6805,57.6055,56.4554,56.6805,1039927.3778185,0
+MCK.US,D,19990415,000000,56.8995,57.3347,56.2373,56.343,1269207.1099563,0
+MCK.US,D,19990416,000000,56.4554,56.4554,53.7183,54.5437,1794802.4863662,0
+MCK.US,D,19990419,000000,53.6127,53.9493,51.4312,51.6472,2636045.536063,0
+MCK.US,D,19990420,000000,54.0538,55.1412,52.6888,54.9241,2613517.7817469,0
+MCK.US,D,19990421,000000,55.1412,57.1693,54.2709,57.0609,2725173.3304893,0
+MCK.US,D,19990422,000000,58.6441,58.6441,54.8195,55.5853,2501194.3645804,0
+MCK.US,D,19990423,000000,55.5853,55.5853,53.7183,54.4879,1691870.4039868,0
+MCK.US,D,19990426,000000,55.8034,56.4554,54.5996,55.8034,2277328.8860881,0
+MCK.US,D,19990427,000000,56.6805,57.5508,56.2373,57.5508,2586897.4502458,0
+MCK.US,D,19990428,000000,30.6398,31.5091,28.0151,30.1947,45972733.013551,0
+MCK.US,D,19990429,000000,30.3053,31.5091,28.4473,29.0995,20892985.155846,0
+MCK.US,D,19990430,000000,30.3053,30.6398,28.5578,30.6398,11005719.397817,0
+MCK.US,D,19990503,000000,30.6398,31.076,29.3276,29.8712,6036240.0107906,0
+MCK.US,D,19990504,000000,29.9816,30.6398,29.8174,30.1947,4737766.2034725,0
+MCK.US,D,19990505,000000,30.4696,31.076,30.0325,31.0212,3601756.1607965,0
+MCK.US,D,19990506,000000,31.0212,32.3873,30.7504,32.1692,5005701.9591323,0
+MCK.US,D,19990507,000000,33.158,34.5818,32.6601,34.1377,6283963.9588801,0
+MCK.US,D,19990510,000000,33.9177,34.1377,33.2655,33.4836,4381150.5771715,0
+MCK.US,D,19990511,000000,33.7007,34.0253,32.8214,32.8214,2847648.3477015,0
+MCK.US,D,19990512,000000,32.8214,33.2655,31.4514,32.2261,3283126.6809667,0
+MCK.US,D,19990513,000000,32.1692,33.1013,32.0617,32.9847,2652171.7966422,0
+MCK.US,D,19990514,000000,32.3873,32.929,32.1692,32.8762,2494678.3791138,0
+MCK.US,D,19990517,000000,32.7696,33.158,32.3873,32.9847,1398313.6086784,0
+MCK.US,D,19990518,000000,33.2655,33.4836,31.7292,32.3873,2035015.1743902,0
+MCK.US,D,19990519,000000,32.8214,32.929,32.1144,32.8762,1617545.1850526,0
+MCK.US,D,19990520,000000,33.1013,34.7949,32.6064,34.3518,3071632.3351775,0
+MCK.US,D,19990521,000000,34.3518,34.5818,33.0404,34.2961,1669341.6453574,0
+MCK.US,D,19990524,000000,33.5921,34.1377,33.158,33.4308,1643271.6776102,0
+MCK.US,D,19990525,000000,30.4138,33.4836,29.2736,29.3276,13725590.957764,0
+MCK.US,D,19990526,000000,29.6511,30.0872,29.2099,29.5446,15582573.50088,0
+MCK.US,D,19990527,000000,29.3743,30.0325,29.3186,30.0325,3203393.2342678,0
+MCK.US,D,19990528,000000,30.2486,30.4696,29.6511,29.8712,1772159.2360069,0
+MCK.US,D,19990601,000000,29.8712,29.9269,29.428,29.8712,1506989.3595047,0
+MCK.US,D,19990602,000000,29.8174,30.142,29.4818,29.7626,4508156.0522197,0
+MCK.US,D,19990603,000000,29.8712,31.7899,29.6004,31.7899,3425265.1506222,0
+MCK.US,D,19990604,000000,31.9542,32.3345,30.9126,31.5648,2020769.9928459,0
+MCK.US,D,19990607,000000,31.5091,31.8436,31.1825,31.7381,2086259.262314,0
+MCK.US,D,19990608,000000,31.6853,31.9542,31.2373,31.6853,2041420.6853806,0
+MCK.US,D,19990609,000000,31.6853,32.1144,31.5648,31.7381,976977.01267519,0
+MCK.US,D,19990610,000000,31.6275,32.7776,31.5648,32.2788,1573477.9208254,0
+MCK.US,D,19990611,000000,32.442,32.6064,32.009,32.2261,721516.83831416,0
+MCK.US,D,19990614,000000,32.1144,32.442,32.009,32.1144,990226.91962056,0
+MCK.US,D,19990615,000000,32.009,32.3873,31.9542,32.009,689823.71973044,0
+MCK.US,D,19990616,000000,32.1144,32.3345,31.5648,31.7381,1279919.1168902,0
+MCK.US,D,19990617,000000,32.009,32.5516,31.5648,32.2261,1049094.7507131,0
+MCK.US,D,19990618,000000,32.009,32.0617,31.1297,31.6275,1782433.3622898,0
+MCK.US,D,19990621,000000,31.1297,31.1297,29.4818,29.5446,9599005.7116964,0
+MCK.US,D,19990622,000000,29.3743,29.428,28.1178,29.0438,8266080.9411441,0
+MCK.US,D,19990623,000000,28.7221,28.9381,28.1705,28.4383,2960635.6160384,0
+MCK.US,D,19990624,000000,28.1705,28.6673,27.844,28.0611,2237016.7497369,0
+MCK.US,D,19990625,000000,28.1705,28.3279,26.9627,27.1838,2752892.3808715,0
+MCK.US,D,19990628,000000,27.1838,27.7343,27.0751,27.0751,2162468.5732236,0
+MCK.US,D,19990629,000000,26.9627,27.9514,26.9627,27.6229,3430456.4466883,0
+MCK.US,D,19990630,000000,28.0611,28.9381,27.6229,28.2232,3187925.8032919,0
+MCK.US,D,19990701,000000,28.3836,29.0438,28.3836,29.0438,1670887.2837102,0
+MCK.US,D,19990702,000000,28.9381,28.9889,28.0611,28.2711,2132978.9182825,0
+MCK.US,D,19990706,000000,28.505,29.428,28.2711,28.8834,3309525.0592021,0
+MCK.US,D,19990707,000000,29.0995,29.0995,27.9514,28.505,2283951.3287771,0
+MCK.US,D,19990708,000000,28.2711,28.7221,28.0611,28.5578,1581652.0277479,0
+MCK.US,D,19990709,000000,28.6116,28.6116,28.1178,28.2232,1795024.4396319,0
+MCK.US,D,19990712,000000,28.3836,29.1562,28.3279,28.8317,1997352.41684,0
+MCK.US,D,19990713,000000,28.6116,29.3743,28.505,28.9889,4003101.8981818,0
+MCK.US,D,19990714,000000,29.0438,29.0995,27.1838,27.1838,2417369.3450099,0
+MCK.US,D,19990715,000000,26.8582,28.505,26.3045,27.5193,6619708.9480075,0
+MCK.US,D,19990716,000000,28.0611,28.3836,27.7881,28.2711,2688285.9028992,0
+MCK.US,D,19990719,000000,28.0611,28.2232,27.3441,27.4635,1542549.0847541,0
+MCK.US,D,19990720,000000,27.2882,27.6776,26.909,26.909,1887025.5747519,0
+MCK.US,D,19990721,000000,26.8033,27.2882,26.4101,27.128,1758578.9099464,0
+MCK.US,D,19990722,000000,27.128,28.0611,27.0751,27.4635,2435145.6925375,0
+MCK.US,D,19990723,000000,27.4635,27.9514,27.128,27.1838,1136120.517152,0
+MCK.US,D,19990726,000000,27.128,28.9889,27.128,28.6673,2138611.1079399,0
+MCK.US,D,19990727,000000,28.8317,28.8317,27.6776,27.844,1260258.6773872,0
+MCK.US,D,19990728,000000,27.844,28.6673,27.5193,28.4383,1774703.1618988,0
+MCK.US,D,19990729,000000,27.3968,27.844,26.8582,27.5193,1770508.144745,0
+MCK.US,D,19990730,000000,27.1838,27.7343,27.0751,27.2355,1036723.6180099,0
+MCK.US,D,19990802,000000,28.6116,29.4818,28.1705,28.9381,3567185.6842656,0
+MCK.US,D,19990803,000000,28.9381,29.0995,28.505,28.9889,1444147.4602107,0
+MCK.US,D,19990804,000000,29.0438,29.3743,28.7768,28.8834,4473367.6396767,0
+MCK.US,D,19990805,000000,28.7221,28.7768,27.8967,27.9514,2198914.1029091,0
+MCK.US,D,19990806,000000,28.1178,28.3279,27.6776,28.0611,723176.96839683,0
+MCK.US,D,19990809,000000,28.0611,28.505,27.6229,28.0071,1516486.1472008,0
+MCK.US,D,19990810,000000,27.6229,27.7343,25.8684,26.0865,6747824.1893845,0
+MCK.US,D,19990811,000000,26.0865,26.3045,25.5995,25.6504,9174025.4666067,0
+MCK.US,D,19990812,000000,25.6504,26.0865,25.6504,25.7589,2101724.6846632,0
+MCK.US,D,19990813,000000,25.8684,26.197,25.6504,25.8684,1280472.4935844,0
+MCK.US,D,19990816,000000,26.0327,26.4101,25.9232,26.1433,853390.22050741,0
+MCK.US,D,19990817,000000,26.3045,26.6372,26.197,26.5813,803360.34750782,0
+MCK.US,D,19990818,000000,26.6949,26.6949,26.197,26.6949,1104206.449616,0
+MCK.US,D,19990819,000000,26.3574,26.4738,26.0865,26.3045,833401.37051623,0
+MCK.US,D,19990820,000000,26.4101,26.6372,26.0865,26.3574,1187256.1392267,0
+MCK.US,D,19990823,000000,26.2507,26.3574,26.0865,26.3045,1522120.3454851,0
+MCK.US,D,19990824,000000,26.2507,26.3045,25.8684,25.978,1384951.21863,0
+MCK.US,D,19990825,000000,26.0865,26.2507,25.2073,25.7032,2076208.0936102,0
+MCK.US,D,19990826,000000,25.978,26.9627,25.978,26.8033,2094985.7416174,0
+MCK.US,D,19990827,000000,26.8033,28.9381,26.7476,28.2232,2939541.0169722,0
+MCK.US,D,19990830,000000,28.2711,28.7768,28.0071,28.495,2143693.9381567,0
+MCK.US,D,19990831,000000,28.495,28.8834,27.2355,27.4546,1587614.6365204,0
+MCK.US,D,19990901,000000,27.4546,28.2711,27.2355,28.1178,1841517.1207675,0
+MCK.US,D,19990902,000000,27.6696,28.0071,27.4546,27.9514,611846.8172024,0
+MCK.US,D,19990903,000000,28.0071,28.5489,28.0071,28.2232,920537.61143142,0
+MCK.US,D,19990907,000000,28.3279,28.495,28.1178,28.3279,1368933.4239001,0
+MCK.US,D,19990908,000000,28.1178,28.7221,27.7793,28.5489,1456075.6906958,0
+MCK.US,D,19990909,000000,28.7221,29.7626,28.5489,29.3743,1891662.4898103,0
+MCK.US,D,19990910,000000,29.8174,30.2486,29.6511,29.9816,1730192.9954535,0
+MCK.US,D,19990913,000000,29.7626,30.6955,29.4818,29.5446,1489651.8969413,0
+MCK.US,D,19990914,000000,29.0995,29.3743,28.3836,28.3836,1429349.9062857,0
+MCK.US,D,19990915,000000,29.0438,29.3186,28.4383,28.8834,1352591.2359356,0
+MCK.US,D,19990916,000000,28.9889,28.9889,28.2711,28.3836,2101724.6846632,0
+MCK.US,D,19990917,000000,28.6046,28.7221,28.1705,28.1705,1161304.6804631,0
+MCK.US,D,19990920,000000,28.2232,28.9889,27.6696,28.3279,1651225.8398937,0
+MCK.US,D,19990921,000000,28.1705,28.2711,27.7793,28.1178,1402621.1089352,0
+MCK.US,D,19990922,000000,28.0611,28.1705,27.6139,27.6696,1246233.4404819,0
+MCK.US,D,19990923,000000,27.6696,27.7244,26.6849,27.128,932022.93969848,0
+MCK.US,D,19990924,000000,27.0174,27.0751,26.1433,26.3045,1763990.1506514,0
+MCK.US,D,19990927,000000,26.3574,26.6282,25.3147,25.5358,1944340.7372976,0
+MCK.US,D,19990928,000000,25.262,25.4801,23.885,24.3858,2944397.8766696,0
+MCK.US,D,19990929,000000,24.4924,26.1433,24.4924,25.262,2531786.7556563,0
+MCK.US,D,19990930,000000,25.2003,25.4801,24.7094,25.4801,1192564.9399629,0
+MCK.US,D,19991001,000000,25.262,25.3147,24.6019,25.0908,885751.2075152,0
+MCK.US,D,19991004,000000,25.0908,25.0908,24.3858,24.6019,987142.67310883,0
+MCK.US,D,19991005,000000,24.5461,24.5461,22.8444,23.3871,1924902.2510604,0
+MCK.US,D,19991006,000000,23.4419,24.3858,23.3324,23.885,1427689.776203,0
+MCK.US,D,19991007,000000,24.0502,24.5461,23.8281,23.9378,1456957.4778782,0
+MCK.US,D,19991008,000000,23.9378,23.9378,22.9531,23.4419,1333817.6051823,0
+MCK.US,D,19991011,000000,23.3324,23.7247,23.2238,23.2238,1406930.6178189,0
+MCK.US,D,19991012,000000,23.0625,23.3871,22.5636,22.7917,1497933.4653998,0
+MCK.US,D,19991013,000000,22.7917,22.7917,21.9115,21.9115,2527591.7385024,0
+MCK.US,D,19991014,000000,21.8587,21.9652,19.9868,20.1521,7033096.4032942,0
+MCK.US,D,19991015,000000,19.6014,20.644,19.5506,20.2626,3109732.9733785,0
+MCK.US,D,19991018,000000,20.4836,20.5364,19.708,20.4289,1708546.0240065,0
+MCK.US,D,19991019,000000,20.8062,20.8062,19.8205,19.8762,2598820.6591638,0
+MCK.US,D,19991020,000000,19.8205,19.931,18.996,19.1026,4202673.035053,0
+MCK.US,D,19991021,000000,18.6147,18.78,17.5752,18.5052,8514572.1846863,0
+MCK.US,D,19991022,000000,18.3329,18.3329,16.3066,17.1291,13710124.531101,0
+MCK.US,D,19991025,000000,17.1291,20.1521,17.1291,18.5599,4771120.4564523,0
+MCK.US,D,19991026,000000,18.4524,18.4524,17.5104,17.9576,2198689.1367031,0
+MCK.US,D,19991027,000000,17.8479,18.0113,17.5104,18.0113,3392354.8041739,0
+MCK.US,D,19991028,000000,17.8479,18.0113,17.2397,17.7892,3600983.8437768,0
+MCK.US,D,19991029,000000,18.0113,18.1168,17.5104,17.629,3122432.5165699,0
+MCK.US,D,19991101,000000,18.4524,18.4524,17.4049,17.4049,2020657.5097429,0
+MCK.US,D,19991102,000000,17.5104,18.3329,17.2397,17.5752,3040597.0418836,0
+MCK.US,D,19991103,000000,17.6828,18.2284,17.3521,18.1717,2834068.0216411,0
+MCK.US,D,19991104,000000,18.3986,18.78,17.9008,18.0113,2284947.6076894,0
+MCK.US,D,19991105,000000,18.1717,18.3329,17.629,17.6828,2066159.9378467,0
+MCK.US,D,19991108,000000,17.9008,18.1168,17.2397,17.8479,1731738.6338064,0
+MCK.US,D,19991109,000000,17.8479,17.9008,17.4547,17.6828,1022035.5342475,0
+MCK.US,D,19991110,000000,17.7365,17.7365,17.2944,17.5104,1465574.4870188,0
+MCK.US,D,19991111,000000,17.1829,17.6828,17.1829,17.6828,1370594.5582962,0
+MCK.US,D,19991112,000000,17.5752,18.7262,17.4049,18.7262,2636709.3872333,0
+MCK.US,D,19991115,000000,18.8875,19.6553,18.4524,18.996,3797898.5716532,0
+MCK.US,D,19991117,000000,20.2068,21.4136,20.2068,20.644,2848757.1097168,0
+MCK.US,D,19991118,000000,20.863,21.1996,19.8205,20.0386,1443815.0324688,0
+MCK.US,D,19991119,000000,19.8205,20.863,19.8205,20.3174,1524218.3562187,0
+MCK.US,D,19991122,000000,20.4289,20.7525,19.9868,20.3174,1561108.7967491,0
+MCK.US,D,19991123,000000,20.0923,20.2626,19.2738,19.2738,1560553.411428,0
+MCK.US,D,19991124,000000,19.3296,20.0923,19.2131,19.6553,1339339.3203634,0
+MCK.US,D,19991126,000000,19.6553,19.931,19.4432,19.6553,655919.10299666,0
+MCK.US,D,19991129,000000,19.6553,20.0386,19.5506,19.9868,1093934.3319599,0
+MCK.US,D,19991130,000000,19.9868,21.088,19.9868,20.5902,2201564.4860234,0
+MCK.US,D,19991201,000000,20.3741,20.5364,20.0386,20.4836,1196977.8931289,0
+MCK.US,D,19991202,000000,20.1421,20.4836,20.1421,20.2626,1214317.364319,0
+MCK.US,D,19991203,000000,20.4836,20.4836,19.708,19.8205,1255070.3942614,0
+MCK.US,D,19991206,000000,19.6014,19.8205,19.2659,19.708,1151363.9862354,0
+MCK.US,D,19991207,000000,19.6014,19.6014,19.1026,19.1594,1448896.8583722,0
+MCK.US,D,19991208,000000,18.996,19.8205,18.996,19.0499,1320452.2021936,0
+MCK.US,D,19991209,000000,18.996,19.7637,18.996,19.3765,1251315.2663853,0
+MCK.US,D,19991210,000000,19.1594,19.1594,18.3897,18.4952,1819214.3326574,0
+MCK.US,D,19991213,000000,18.0551,18.6057,18.0023,18.0551,1668344.3621316,0
+MCK.US,D,19991214,000000,17.8381,18.1717,17.6728,18.0023,1497271.6228563,0
+MCK.US,D,19991215,000000,17.7802,18.3897,17.7802,18.2284,1448124.5413525,0
+MCK.US,D,19991216,000000,18.107,18.2284,17.6728,17.7275,1774921.0979109,0
+MCK.US,D,19991217,000000,18.0551,18.6625,17.8381,18.3329,2286164.8355541,0
+MCK.US,D,19991220,000000,18.3329,18.3329,17.62,17.9476,1691870.4039868,0
+MCK.US,D,19991221,000000,17.7275,18.2821,17.7275,18.107,1736045.1297499,0
+MCK.US,D,19991222,000000,18.2284,18.8368,17.9476,18.2284,1590706.9175394,0
+MCK.US,D,19991223,000000,18.3897,18.8368,18.3897,18.4425,2484299.8042352,0
+MCK.US,D,19991227,000000,18.6057,18.8368,18.0551,18.2284,2743173.6399096,0
+MCK.US,D,19991228,000000,18.2284,19.3765,17.9476,19.3765,2517981.4633898,0
+MCK.US,D,19991229,000000,19.4899,20.0923,19.4899,19.708,2013148.2583042,0
+MCK.US,D,19991230,000000,19.931,20.5364,19.7637,20.3741,1724227.3737409,0
+MCK.US,D,19991231,000000,20.5902,20.7525,19.8205,19.8205,942075.1127157,0
+MCK.US,D,20000103,000000,20.2626,20.8062,19.5506,20.644,1999338.9487841,0
+MCK.US,D,20000104,000000,20.3741,20.3741,19.1594,19.3207,1273845.0293282,0
+MCK.US,D,20000105,000000,19.4332,19.708,18.9403,19.5506,1446245.4709443,0
+MCK.US,D,20000106,000000,19.4899,21.3588,19.4332,20.9258,2242647.9350809,0
+MCK.US,D,20000107,000000,21.088,21.3588,20.4836,20.6987,1320561.6723563,0
+MCK.US,D,20000110,000000,22.4631,22.7917,21.1418,21.1418,2734891.0671378,0
+MCK.US,D,20000111,000000,22.247,24.7194,22.02,23.7854,5929994.6984398,0
+MCK.US,D,20000112,000000,24.1687,24.1687,22.4631,22.8444,2266506.404678,0
+MCK.US,D,20000113,000000,22.8982,23.5046,22.5726,23.2328,1249658.1492428,0
+MCK.US,D,20000114,000000,23.7854,23.7854,22.9619,23.2328,1165611.1764065,0
+MCK.US,D,20000118,000000,23.178,23.7854,22.8444,23.6241,1467454.5617404,0
+MCK.US,D,20000119,000000,23.4499,23.6789,22.8982,23.0705,981947.35978901,0
+MCK.US,D,20000120,000000,22.9619,23.0148,22.247,22.247,1699491.134215,0
+MCK.US,D,20000121,000000,22.8444,22.8444,22.02,22.1296,1791378.7819186,0
+MCK.US,D,20000124,000000,22.1296,22.3575,21.8587,21.9115,882660.93512295,0
+MCK.US,D,20000125,000000,19.3765,20.0386,18.7192,19.3765,5446918.9392774,0
+MCK.US,D,20000126,000000,19.3207,19.3765,18.8368,19.1026,1921482.5638665,0
+MCK.US,D,20000127,000000,19.2659,19.3207,17.7275,18.3897,3419745.4440678,0
+MCK.US,D,20000128,000000,18.4425,18.4425,17.7275,17.7275,1197201.8550215,0
+MCK.US,D,20000131,000000,17.6728,18.4425,17.62,18.107,1051635.6636647,0
+MCK.US,D,20000201,000000,18.3897,18.553,18.0551,18.3897,1373905.7796407,0
+MCK.US,D,20000202,000000,18.3897,18.6625,17.8919,17.9476,1693416.0423397,0
+MCK.US,D,20000203,000000,18.2821,18.4425,17.9476,18.107,1519142.5561959,0
+MCK.US,D,20000204,000000,18.0551,18.3897,17.9476,18.0551,607767.2960918,0
+MCK.US,D,20000207,000000,18.0551,18.2284,17.8381,17.8919,634159.64844664,0
+MCK.US,D,20000208,000000,18.2284,18.6625,17.9476,17.9476,1075382.6544722,0
+MCK.US,D,20000209,000000,18.0023,18.107,17.8381,17.9476,1014857.7062374,0
+MCK.US,D,20000210,000000,18.0551,18.0551,16.6791,16.8483,2786248.6424781,0
+MCK.US,D,20000211,000000,17.1202,17.1202,16.5695,16.6254,4410637.2191722,0
+MCK.US,D,20000214,000000,16.461,16.9051,16.4093,16.6791,687174.34092942,0
+MCK.US,D,20000215,000000,16.6254,16.6791,16.1354,16.4093,1321671.4386851,0
+MCK.US,D,20000216,000000,16.7945,17.7802,16.7308,17.62,1289528.3876894,0
+MCK.US,D,20000217,000000,17.62,18.0551,17.2874,17.62,1525215.6394444,0
+MCK.US,D,20000218,000000,17.8381,18.0023,17.395,17.5662,1088745.0445206,0
+MCK.US,D,20000222,000000,17.3422,17.5104,16.8483,17.395,841571.46018504,0
+MCK.US,D,20000223,000000,17.2874,17.395,16.8483,16.8483,928049.87581037,0
+MCK.US,D,20000224,000000,16.8483,17.2874,16.4093,17.1749,1153797.4376512,0
+MCK.US,D,20000225,000000,17.1202,17.1749,16.7945,17.0156,934677.3400666,0
+MCK.US,D,20000228,000000,16.7855,17.2297,16.5695,17.0663,972996.91859314,0
+MCK.US,D,20000229,000000,17.2297,17.395,16.9609,17.1202,1338785.9436692,0
+MCK.US,D,20000301,000000,17.1202,17.395,16.8383,17.2297,770777.4072343,0
+MCK.US,D,20000302,000000,16.8962,17.1202,16.5157,16.7308,856483.50583992,0
+MCK.US,D,20000303,000000,16.7855,17.395,16.5695,17.0156,1267439.5183377,0
+MCK.US,D,20000306,000000,17.3422,17.395,17.0156,17.1202,565024.72126515,0
+MCK.US,D,20000307,000000,16.8962,17.0663,16.3436,16.4093,876803.77925959,0
+MCK.US,D,20000308,000000,16.3436,16.6254,16.2339,16.3436,683970.58112075,0
+MCK.US,D,20000309,000000,16.3436,17.0663,16.1265,16.8383,1109839.6435868,0
+MCK.US,D,20000310,000000,17.0663,17.2297,16.3436,16.461,869511.45951955,0
+MCK.US,D,20000313,000000,16.2339,16.6791,16.1265,16.6791,981061.55535288,0
+MCK.US,D,20000314,000000,16.6791,16.6791,16.1265,16.1265,1133804.5704063,0
+MCK.US,D,20000315,000000,16.1265,17.1202,16.0727,16.8962,1682374.620604,0
+MCK.US,D,20000316,000000,17.1202,17.5662,16.8962,17.4487,1911098.9674208,0
+MCK.US,D,20000317,000000,17.4487,17.4487,16.7855,16.8962,1431555.3785551,0
+MCK.US,D,20000320,000000,16.8962,17.2297,16.8383,17.0156,1195870.135427,0
+MCK.US,D,20000321,000000,17.0156,17.1202,16.7855,16.9609,1278817.3850689,0
+MCK.US,D,20000322,000000,16.8383,17.2297,16.8383,16.8383,1435750.395709,0
+MCK.US,D,20000323,000000,16.7308,17.0156,16.6254,16.9609,1225577.7263801,0
+MCK.US,D,20000324,000000,16.9609,17.3422,16.8383,17.2297,1208244.2810704,0
+MCK.US,D,20000327,000000,17.5662,17.62,17.2297,17.4487,934343.90801128,0
+MCK.US,D,20000328,000000,17.2874,19.1026,17.2874,18.996,4471270.6332564,0
+MCK.US,D,20000329,000000,18.8368,19.3864,18.553,19.1683,2818498.1506964,0
+MCK.US,D,20000330,000000,18.996,19.1026,18.1168,18.1717,1202278.6593577,0
+MCK.US,D,20000331,000000,18.3329,18.78,17.8919,18.553,1173453.8599005,0
+MCK.US,D,20000403,000000,18.553,19.1026,18.3329,18.6715,1018945.2618553,0
+MCK.US,D,20000404,000000,18.7262,18.78,17.2297,18.1168,1816007.5599085,0
+MCK.US,D,20000405,000000,17.8919,18.3897,17.8919,18.065,710476.420892,0
+MCK.US,D,20000406,000000,18.1168,18.4425,17.7275,18.0023,715337.29784308,0
+MCK.US,D,20000407,000000,17.8919,18.1168,17.7802,17.8381,502731.17709828,0
+MCK.US,D,20000410,000000,17.6728,19.0499,17.5104,18.9403,1883819.8063163,0
+MCK.US,D,20000411,000000,18.78,19.3864,17.7802,18.3329,1287321.9111064,0
+MCK.US,D,20000412,000000,18.4425,19.1026,18.3329,18.78,1463362.9888688,0
+MCK.US,D,20000413,000000,18.553,18.6147,18.0023,18.065,886080.62231684,0
+MCK.US,D,20000414,000000,17.7802,18.0023,17.0663,17.5104,1717050.5500442,0
+MCK.US,D,20000417,000000,16.6791,17.1749,16.5695,16.6254,1806839.1827006,0
+MCK.US,D,20000418,000000,16.7855,17.4487,16.6254,17.0156,1207575.4083329,0
+MCK.US,D,20000419,000000,17.0156,17.2874,16.6791,16.7855,1065437.9429909,0
+MCK.US,D,20000420,000000,16.7855,16.8962,16.461,16.6791,1085870.6995136,0
+MCK.US,D,20000424,000000,16.5695,16.7855,16.0727,16.2877,1036833.0881726,0
+MCK.US,D,20000425,000000,16.2339,16.8383,15.8526,16.7308,1787514.1838798,0
+MCK.US,D,20000426,000000,15.9064,16.1802,14.7504,15.0212,4479993.095306,0
+MCK.US,D,20000427,000000,14.8071,15.2999,14.5752,14.9654,2975985.5423442,0
+MCK.US,D,20000428,000000,15.0212,15.078,14.7504,14.9654,1362310.9812109,0
+MCK.US,D,20000501,000000,15.3558,16.2877,15.078,16.1265,2569227.5599406,0
+MCK.US,D,20000502,000000,15.7918,16.2877,15.7381,15.8526,1641286.1499795,0
+MCK.US,D,20000503,000000,15.7381,16.461,15.5748,16.2339,2340833.632239,0
+MCK.US,D,20000504,000000,16.3436,16.4093,16.1265,16.2877,1019604.0914585,0
+MCK.US,D,20000505,000000,16.3436,16.4093,15.9632,16.0179,862999.49130657,0
+MCK.US,D,20000508,000000,16.1265,16.2339,15.9064,16.0179,476007.40131496,0
+MCK.US,D,20000509,000000,16.0727,16.1265,15.9064,15.9064,735549.10541343,0
+MCK.US,D,20000510,000000,15.8526,15.8526,15.2999,15.2999,1317579.8658134,0
+MCK.US,D,20000511,000000,15.4663,15.7381,15.3558,15.4663,803577.27920647,0
+MCK.US,D,20000512,000000,15.4663,15.6267,15.1845,15.2372,743607.71629266,0
+MCK.US,D,20000515,000000,15.4663,15.519,15.078,15.2372,859240.34617685,0
+MCK.US,D,20000516,000000,15.4663,15.519,14.9654,15.0212,1334258.4987735,0
+MCK.US,D,20000517,000000,14.858,15.0212,14.7504,14.9117,1475846.6046749,0
+MCK.US,D,20000518,000000,14.858,14.9117,14.5752,14.7504,1227569.2798912,0
+MCK.US,D,20000519,000000,14.2515,14.7504,14.2515,14.5752,1118783.0545888,0
+MCK.US,D,20000522,000000,14.6866,14.858,14.3052,14.4706,651060.23467242,0
+MCK.US,D,20000523,000000,14.4706,15.0212,14.4706,14.5752,907172.2084428,0
+MCK.US,D,20000524,000000,14.6866,15.0212,14.3591,14.8071,2133974.1928814,0
+MCK.US,D,20000525,000000,14.6866,15.1328,14.1361,14.4706,961513.59895292,0
+MCK.US,D,20000526,000000,14.4129,14.5752,14.1361,14.1988,772434.52437671,0
+MCK.US,D,20000530,000000,14.4129,14.7504,14.4129,14.6866,1296703.2027592,0
+MCK.US,D,20000531,000000,14.5243,14.6866,14.4129,14.5752,2002989.6280646,0
+MCK.US,D,20000601,000000,14.4706,14.6866,14.4706,14.6299,643110.08964251,0
+MCK.US,D,20000602,000000,14.7504,15.1915,14.3591,14.9654,2274897.4432991,0
+MCK.US,D,20000605,000000,15.1915,16.6343,15.1328,16.4093,3391248.0507854,0
+MCK.US,D,20000606,000000,16.4093,16.8483,16.2439,16.2977,1357007.2020418,0
+MCK.US,D,20000607,000000,16.3525,17.4627,16.3525,17.1291,2361484.3247737,0
+MCK.US,D,20000608,000000,17.9666,18.1815,17.1829,17.3521,2656034.3860542,0
+MCK.US,D,20000609,000000,17.7892,19.0687,17.5184,18.2384,2814629.5354039,0
+MCK.US,D,20000612,000000,18.8536,19.0687,17.7892,18.0203,1653991.7190515,0
+MCK.US,D,20000613,000000,18.0203,18.6814,17.9108,18.5142,1128611.2657134,0
+MCK.US,D,20000614,000000,18.4086,19.462,18.1815,18.9055,1965438.349304,0
+MCK.US,D,20000615,000000,19.1225,19.5149,19.1225,19.2918,1820865.4239194,0
+MCK.US,D,20000616,000000,19.3495,20.0117,19.3495,19.7927,1492961.1096591,0
+MCK.US,D,20000619,000000,19.8494,20.0654,18.4086,18.9582,1947882.9507286,0
+MCK.US,D,20000620,000000,18.7362,18.7889,18.0203,18.4086,1190573.3864517,0
+MCK.US,D,20000621,000000,18.4086,19.0687,18.2901,19.0687,1236957.601738,0
+MCK.US,D,20000622,000000,18.1815,18.5689,17.9108,18.075,1089958.2551315,0
+MCK.US,D,20000623,000000,18.075,18.1258,17.6828,17.8479,928710.71404049,0
+MCK.US,D,20000626,000000,17.9108,18.2901,17.9108,18.1258,804244.14331712,0
+MCK.US,D,20000627,000000,18.1258,18.5142,18.075,18.075,1131262.6531413,0
+MCK.US,D,20000628,000000,18.1258,18.1815,17.9108,18.1258,624224.98009951,0
+MCK.US,D,20000629,000000,18.075,18.1815,17.6828,18.1815,743057.3525387,0
+MCK.US,D,20000630,000000,18.075,18.6814,18.075,18.5689,935339.18261015,0
+MCK.US,D,20000703,000000,18.5689,18.8536,18.4086,18.5142,283949.53313609,0
+MCK.US,D,20000705,000000,18.5689,19.9042,18.3429,19.6184,2002876.1406481,0
+MCK.US,D,20000706,000000,19.9042,20.6808,19.6731,20.0654,2639802.6725659,0
+MCK.US,D,20000707,000000,20.2347,20.2347,19.5149,19.5149,788340.84031704,0
+MCK.US,D,20000710,000000,19.5149,20.626,19.5149,20.5643,1668898.7431393,0
+MCK.US,D,20000711,000000,20.7336,20.8969,20.5076,20.7894,1717050.5500442,0
+MCK.US,D,20000712,000000,21.0035,21.0035,20.179,20.5643,1377775.3992467,0
+MCK.US,D,20000713,000000,20.4578,21.8945,20.401,21.785,2904862.0745918,0
+MCK.US,D,20000714,000000,21.8945,22.7827,21.7293,22.6683,2641454.7681412,0
+MCK.US,D,20000717,000000,22.6683,22.7827,22.2301,22.5916,1316698.0786309,0
+MCK.US,D,20000718,000000,22.5099,22.5099,22.0638,22.2838,1436085.8363912,0
+MCK.US,D,20000719,000000,22.1744,22.3387,22.0111,22.1196,960189.91386583,0
+MCK.US,D,20000720,000000,22.1744,22.8355,22.1196,22.5099,781931.31207288,0
+MCK.US,D,20000721,000000,22.5636,22.6194,22.1196,22.6194,457562.18104977,0
+MCK.US,D,20000724,000000,22.2301,24.2216,22.2301,23.8381,3479828.4943981,0
+MCK.US,D,20000725,000000,23.9478,23.9478,22.1744,22.726,2456133.8343813,0
+MCK.US,D,20000726,000000,22.5099,22.5099,21.1797,21.7293,1892323.3280404,0
+MCK.US,D,20000727,000000,22.3914,22.4552,21.6775,21.8945,1006017.7395177,0
+MCK.US,D,20000728,000000,21.8945,22.0111,21.4495,21.6775,1471978.9936959,0
+MCK.US,D,20000731,000000,21.7293,21.785,21.2364,21.6237,834835.53007948,0
+MCK.US,D,20000801,000000,21.6775,22.1196,21.568,21.8398,871062.11943948,0
+MCK.US,D,20000802,000000,21.8398,21.8398,21.1797,21.34,1500804.7974665,0
+MCK.US,D,20000803,000000,21.5042,21.7293,21.0582,21.2871,756423.75984074,0
+MCK.US,D,20000804,000000,21.2871,21.3938,20.7336,21.2364,670053.81006473,0
+MCK.US,D,20000807,000000,21.2364,21.4495,20.8451,21.3938,526703.13411178,0
+MCK.US,D,20000808,000000,21.3938,21.9463,21.1797,21.8398,1168814.9362151,0
+MCK.US,D,20000809,000000,21.3938,21.7293,21.1797,21.1797,880447.42834606,0
+MCK.US,D,20000810,000000,21.34,21.34,21.0035,21.1797,499754.39212245,0
+MCK.US,D,20000811,000000,21.1797,22.0111,21.0582,21.785,1005911.2822951,0
+MCK.US,D,20000814,000000,21.785,22.5636,21.785,22.2838,1297373.0798102,0
+MCK.US,D,20000815,000000,22.1744,22.1744,21.9463,22.0111,410403.64011694,0
+MCK.US,D,20000816,000000,22.0111,22.1744,21.9463,22.0638,618700.25197805,0
+MCK.US,D,20000817,000000,22.2838,22.5636,22.1744,22.2838,914572.99403216,0
+MCK.US,D,20000818,000000,22.0638,22.3387,22.0638,22.1744,1122540.1910916,0
+MCK.US,D,20000821,000000,22.0111,22.3387,22.0111,22.2301,675359.59786072,0
+MCK.US,D,20000822,000000,22.1744,22.9531,22.1196,22.6194,1335360.2305948,0
+MCK.US,D,20000823,000000,22.4552,22.6194,22.1744,22.2838,435807.74806685,0
+MCK.US,D,20000824,000000,22.4552,23.0625,22.3387,22.7827,1031423.8560944,0
+MCK.US,D,20000825,000000,22.8982,23.0048,22.6194,22.726,389200.57520141,0
+MCK.US,D,20000828,000000,22.6194,23.3324,22.1744,22.2838,990448.8728863,0
+MCK.US,D,20000829,000000,22.3914,22.4552,22.1196,22.2838,807005.00090771,0
+MCK.US,D,20000830,000000,22.2838,22.3914,22.2301,22.2838,499529.42591645,0
+MCK.US,D,20000831,000000,22.1196,22.7827,22.0011,22.1823,841128.55796698,0
+MCK.US,D,20000901,000000,22.2301,22.3914,22.0011,22.0559,978741.59135351,0
+MCK.US,D,20000905,000000,21.4495,22.1196,21.4495,22.1196,898341.28054387,0
+MCK.US,D,20000906,000000,22.1196,22.2301,22.0011,22.1196,796954.83651733,0
+MCK.US,D,20000907,000000,22.1196,22.6194,21.6147,22.6194,2195263.4236286,0
+MCK.US,D,20000908,000000,22.8892,23.4499,22.6683,23.0048,1743338.4538033,0
+MCK.US,D,20000911,000000,22.7827,22.9531,22.1196,22.1744,1830473.6904051,0
+MCK.US,D,20000912,000000,22.1744,23.0048,22.1744,22.8892,1878520.0444008,0
+MCK.US,D,20000913,000000,22.8892,25.4541,22.8355,24.8896,4194612.4155469,0
+MCK.US,D,20000914,000000,25.7848,25.7848,24.7284,25.1723,2868857.4384976,0
+MCK.US,D,20000915,000000,25.5638,25.5638,24.2833,24.8896,2175054.6289986,0
+MCK.US,D,20000918,000000,24.5013,25.1166,24.1119,24.5651,1286768.5344122,0
+MCK.US,D,20000919,000000,24.8896,26.4469,24.7791,26.2867,3297154.9308124,0
+MCK.US,D,20000920,000000,26.2867,26.6749,25.8386,26.5545,1865487.0691542,0
+MCK.US,D,20000921,000000,26.5545,26.894,26.0586,26.4998,1610362.3354753,0
+MCK.US,D,20000922,000000,26.4469,26.6749,25.6692,26.3384,1267660.46729,0
+MCK.US,D,20000925,000000,26.6192,27.1191,26.2867,27.0074,1589933.5962063,0
+MCK.US,D,20000926,000000,26.894,27.9514,26.6749,27.1191,2717773.5492133,0
+MCK.US,D,20000927,000000,27.1191,27.2784,26.4998,26.7836,1890450.2835128,0
+MCK.US,D,20000928,000000,26.7326,27.5093,26.3921,27.1191,1773707.8873,0
+MCK.US,D,20000929,000000,26.6749,27.5093,26.6749,27.1738,1514060.7302924,0
+MCK.US,D,20001002,000000,27.1738,28.0611,27.1191,28.0611,1085760.2250374,0
+MCK.US,D,20001003,000000,28.2809,29.2816,28.2332,28.8934,3334043.3627159,0
+MCK.US,D,20001004,000000,29.2279,29.5624,28.9471,29.3923,1955169.2445882,0
+MCK.US,D,20001005,000000,29.2279,29.9528,29.1175,29.3923,1184607.7647391,0
+MCK.US,D,20001006,000000,29.3923,29.7258,28.5578,28.6773,1852564.5683836,0
+MCK.US,D,20001009,000000,28.6773,28.8934,28.3378,28.4473,774754.48837609,0
+MCK.US,D,20001010,000000,28.5578,28.8406,28.0071,28.3926,1758025.5332522,0
+MCK.US,D,20001011,000000,28.2332,28.4473,27.8967,28.0611,945609.29163943,0
+MCK.US,D,20001012,000000,28.0611,28.1705,26.6749,27.6139,1458063.2269533,0
+MCK.US,D,20001013,000000,27.3968,27.5093,25.8963,26.6749,1629577.8641333,0
+MCK.US,D,20001016,000000,26.6749,27.3968,26.6749,27.1191,1320009.2999755,0
+MCK.US,D,20001017,000000,26.9437,27.5093,26.7326,26.894,2196374.1942708,0
+MCK.US,D,20001018,000000,26.7836,27.2275,26.6749,27.1191,3801544.2293665,0
+MCK.US,D,20001019,000000,27.2275,27.4546,26.5545,26.6749,6104278.2277178,0
+MCK.US,D,20001020,000000,26.6749,27.3341,26.4469,26.6749,4662667.6632051,0
+MCK.US,D,20001023,000000,26.5545,26.6749,25.6175,26.3384,2520741.316667,0
+MCK.US,D,20001024,000000,23.5603,24.7284,21.2274,22.4999,7856998.9774874,0
+MCK.US,D,20001025,000000,23.1183,23.7854,22.4999,23.3971,2733894.7882255,0
+MCK.US,D,20001026,000000,23.2238,24.339,23.1183,24.339,1226022.6372249,0
+MCK.US,D,20001027,000000,24.8896,25.5638,24.7791,25.279,1509309.3235041,0
+MCK.US,D,20001030,000000,25.1166,25.279,24.6736,25.1166,986366.33883545,0
+MCK.US,D,20001031,000000,25.1723,25.4541,24.2833,24.9534,777184.92685163,0
+MCK.US,D,20001101,000000,24.7791,27.1191,24.7791,27.0074,1837100.1503479,0
+MCK.US,D,20001102,000000,28.6773,29.453,27.1191,29.1742,4688730.6007584,0
+MCK.US,D,20001103,000000,29.3375,29.7805,29.2279,29.6172,1970297.2176282,0
+MCK.US,D,20001106,000000,29.7805,29.7805,28.7868,29.1175,1521235.5453624,0
+MCK.US,D,20001107,000000,29.3375,29.3923,28.4473,29.1742,1238503.2400909,0
+MCK.US,D,20001108,000000,29.2816,31.2283,29.2816,30.7872,3502470.740444,0
+MCK.US,D,20001109,000000,31.0023,31.5648,30.3431,30.9486,3316591.4084227,0
+MCK.US,D,20001110,000000,30.7305,31.2283,30.6787,30.8379,1732847.3958217,0
+MCK.US,D,20001113,000000,30.7872,30.7872,29.1175,30.0593,1358223.425593,0
+MCK.US,D,20001114,000000,29.9,30.7872,29.5087,30.3431,1287766.8219513,0
+MCK.US,D,20001115,000000,30.2863,31.7809,30.1141,31.2831,2812533.5332971,0
+MCK.US,D,20001116,000000,31.2831,31.2831,29.7805,30.2306,2797617.4703886,0
+MCK.US,D,20001117,000000,28.2332,28.8934,26.7326,27.8967,5189698.2034917,0
+MCK.US,D,20001120,000000,27.8967,28.3926,27.844,28.0071,1302228.9351942,0
+MCK.US,D,20001121,000000,28.2332,29.6172,28.1178,29.0078,2295000.7850201,0
+MCK.US,D,20001122,000000,28.7868,28.8406,28.0611,28.7868,1514275.6533642,0
+MCK.US,D,20001124,000000,28.5578,28.6773,28.2809,28.5578,621351.63940592,0
+MCK.US,D,20001127,000000,28.4473,29.3375,28.4473,29.2816,773428.79466216,0
+MCK.US,D,20001128,000000,29.2816,30.1679,28.8934,29.3923,856483.50583992,0
+MCK.US,D,20001129,000000,28.9471,29.446,28.9471,29.2816,750349.67227873,0
+MCK.US,D,20001130,000000,29.3375,29.5624,29.1085,29.2816,1408916.1454495,0
+MCK.US,D,20001201,000000,29.2816,30.3959,29.2816,29.8353,1521123.0622594,0
+MCK.US,D,20001204,000000,29.8353,30.0593,29.3923,29.8353,829978.67038209,0
+MCK.US,D,20001205,000000,29.8442,29.8442,29.3833,29.5525,1691979.8741496,0
+MCK.US,D,20001206,000000,29.3923,29.5247,28.769,29.0358,1264013.8052633,0
+MCK.US,D,20001207,000000,29.0358,29.9269,28.9024,29.0995,735103.1902551,0
+MCK.US,D,20001208,000000,29.6172,29.6172,28.6843,29.1274,1044234.8780753,0
+MCK.US,D,20001211,000000,29.3006,29.5724,29.0895,29.2189,1595451.2941338,0
+MCK.US,D,20001212,000000,29.0438,29.0438,28.4772,28.7221,1187810.5202344,0
+MCK.US,D,20001213,000000,28.7221,29.0626,28.2711,28.505,1992937.4550473,0
+MCK.US,D,20001214,000000,28.9471,29.3006,28.2809,29.0358,847760.03947689,0
+MCK.US,D,20001215,000000,29.6172,29.6172,28.769,29.3006,2492692.8514832,0
+MCK.US,D,20001218,000000,29.4818,29.8353,29.4818,29.6601,1280250.5403187,0
+MCK.US,D,20001219,000000,29.8174,30.4944,29.6252,30.1489,1338232.566975,0
+MCK.US,D,20001220,000000,29.8353,30.5483,29.7437,30.5483,1088191.6678263,0
+MCK.US,D,20001221,000000,30.1052,30.1489,29.437,29.9269,674916.69564266,0
+MCK.US,D,20001222,000000,29.8811,29.9816,29.3006,29.9727,509144.72259613,0
+MCK.US,D,20001226,000000,29.8353,30.8829,29.7725,30.6398,955440.51570434,0
+MCK.US,D,20001227,000000,30.6398,30.82,30.1052,30.7305,840908.61332808,0
+MCK.US,D,20001228,000000,30.5044,31.7899,29.9269,31.7531,2458233.8537418,0
+MCK.US,D,20001229,000000,31.8885,32.9569,31.8436,31.973,1183286.0882788,0
+MCK.US,D,20010102,000000,31.973,31.981,31.292,31.302,885639.72872562,0
+MCK.US,D,20010103,000000,31.2562,31.4792,30.6787,30.7305,915019.9135039,0
+MCK.US,D,20010104,000000,30.7305,30.7305,27.5292,28.2809,2190076.1448161,0
+MCK.US,D,20010105,000000,27.9694,28.4105,26.9996,27.1648,1172899.4788929,0
+MCK.US,D,20010108,000000,27.2515,27.9067,27.1648,27.6049,798612.95797317,0
+MCK.US,D,20010109,000000,27.6049,28.2332,27.6049,28.0988,584682.14782786,0
+MCK.US,D,20010110,000000,27.8777,29.3375,27.7881,29.1742,1179636.4133118,0
+MCK.US,D,20010111,000000,29.1742,29.1742,27.824,27.8777,838258.23021363,0
+MCK.US,D,20010112,000000,28.3189,28.3189,27.6976,28.0611,1311725.7228903,0
+MCK.US,D,20010116,000000,27.6976,28.1455,26.7226,28.0511,1416650.3630943,0
+MCK.US,D,20010117,000000,27.834,28.2711,27.1558,27.5193,730360.82228755,0
+MCK.US,D,20010118,000000,27.3441,27.7076,25.5638,26.215,2251485.8931737,0
+MCK.US,D,20010119,000000,26.187,26.2328,24.6019,24.6736,2925074.8864756,0
+MCK.US,D,20010122,000000,24.9375,26.2767,24.9375,25.8296,1840083.9655177,0
+MCK.US,D,20010123,000000,26.7226,28.9471,26.5355,28.3189,4556862.2401321,0
+MCK.US,D,20010124,000000,28.2332,28.2651,27.5093,27.9226,3683930.0891053,0
+MCK.US,D,20010125,000000,27.9694,28.5777,27.4815,28.3378,1634217.7921321,0
+MCK.US,D,20010126,000000,28.3467,28.7221,27.7433,28.495,1159538.0931579,0
+MCK.US,D,20010129,000000,28.6843,29.3923,28.2332,28.741,950026.26205903,0
+MCK.US,D,20010130,000000,28.5489,29.3463,28.5489,28.9889,1027447.779266,0
+MCK.US,D,20010131,000000,28.9641,29.1742,28.8137,29.0995,929042.13746898,0
+MCK.US,D,20010201,000000,29.6172,29.6969,29.1562,29.4111,973994.20181885,0
+MCK.US,D,20010202,000000,29.4818,30.0593,29.4818,29.6172,1496831.7335785,0
+MCK.US,D,20010205,000000,30.0235,30.2406,29.7626,29.8811,1749850.4220163,0
+MCK.US,D,20010206,000000,29.6601,30.4617,29.6601,30.0155,1402292.698447,0
+MCK.US,D,20010207,000000,30.1947,30.2585,29.8264,29.9906,706938.2247146,0
+MCK.US,D,20010208,000000,30.2863,30.5044,29.6601,30.351,859133.88895436,0
+MCK.US,D,20010209,000000,30.4138,30.8122,30.2585,30.2863,2300517.4786342,0
+MCK.US,D,20010212,000000,30.2863,30.6866,30.2216,30.2863,917556.80920193,0
+MCK.US,D,20010213,000000,30.2863,30.4696,29.9179,30.1489,1270643.2781463,0
+MCK.US,D,20010214,000000,30.1489,30.1489,29.437,29.6511,1005580.86318,0
+MCK.US,D,20010215,000000,29.5247,29.6083,29.2001,29.3923,1063340.9365706,0
+MCK.US,D,20010216,000000,29.1742,29.6083,29.1274,29.428,722290.15964728,0
+MCK.US,D,20010220,000000,29.437,29.8811,28.6943,29.1742,1111382.2689993,0
+MCK.US,D,20010221,000000,29.3923,30.2863,29.3375,29.9996,953338.48771701,0
+MCK.US,D,20010222,000000,30.0076,30.0155,28.75,28.9731,1585290.6552673,0
+MCK.US,D,20010223,000000,28.9471,28.9561,27.4905,28.0251,1262356.6881208,0
+MCK.US,D,20010226,000000,28.0251,28.9989,28.0151,28.9811,1293616.9476207,0
+MCK.US,D,20010227,000000,28.9989,29.1373,27.4058,27.4058,1674196.4964278,0
+MCK.US,D,20010228,000000,27.2185,27.2275,25.6504,25.95,3710097.4752541,0
+MCK.US,D,20010301,000000,26.0138,26.7646,25.8773,26.6372,1070851.1923228,0
+MCK.US,D,20010302,000000,27.4356,28.0071,26.9437,27.0751,1431555.3785551,0
+MCK.US,D,20010305,000000,26.7326,27.1558,26.0496,26.7646,696010.29039545,0
+MCK.US,D,20010306,000000,26.6372,26.9347,25.7489,26.0138,681322.20663314,0
+MCK.US,D,20010307,000000,25.969,25.978,25.1635,25.5358,988904.23884689,0
+MCK.US,D,20010308,000000,25.8296,26.2767,25.5258,26.197,1141091.8685793,0
+MCK.US,D,20010309,000000,25.7848,26.3574,25.3417,25.6504,757417.02581277,0
+MCK.US,D,20010312,000000,25.6504,25.6603,24.7284,24.8986,1498374.358991,0
+MCK.US,D,20010313,000000,24.6736,24.6736,23.652,24.348,1660285.7512524,0
+MCK.US,D,20010314,000000,24.0941,24.3211,23.1969,23.643,1146062.2156931,0
+MCK.US,D,20010315,000000,23.643,23.7347,22.7538,23.187,1301341.1221312,0
+MCK.US,D,20010316,000000,22.3575,22.8355,21.5042,22.2938,1635322.5368937,0
+MCK.US,D,20010319,000000,22.8892,23.4339,22.4919,23.178,1401186.949372,0
+MCK.US,D,20010320,000000,23.1969,24.0035,23.0805,23.2427,1183611.4858268,0
+MCK.US,D,20010321,000000,22.9351,23.178,22.4282,22.7628,991221.18990601,0
+MCK.US,D,20010322,000000,22.6194,22.7997,20.8819,21.3938,1346958.0419649,0
+MCK.US,D,20010323,000000,22.1744,23.8113,22.028,23.5046,1280912.3828622,0
+MCK.US,D,20010326,000000,23.6977,24.3211,23.0894,23.885,1720916.1523963,0
+MCK.US,D,20010327,000000,24.0941,24.0941,23.2796,23.414,1519798.3728589,0
+MCK.US,D,20010328,000000,23.424,23.9845,23.0705,23.4339,885968.13921384,0
+MCK.US,D,20010329,000000,23.4688,24.2306,23.4688,23.8661,812306.77145002,0
+MCK.US,D,20010330,000000,23.5603,23.9745,23.2527,23.8661,805790.78598337,0
+MCK.US,D,20010402,000000,24.0402,24.4545,23.7754,24.0672,947378.89188484,0
+MCK.US,D,20010403,000000,23.8381,23.9028,23.1083,23.5226,1374570.6351245,0
+MCK.US,D,20010404,000000,23.0247,23.1542,22.1744,22.9619,1938045.7007832,0
+MCK.US,D,20010405,000000,22.9719,23.652,22.3118,23.1183,1190901.7969399,0
+MCK.US,D,20010406,000000,23.1542,23.5136,22.4452,22.6105,1329290.1602865,0
+MCK.US,D,20010409,000000,22.6105,22.9978,22.4552,22.6683,1302118.460718,0
+MCK.US,D,20010410,000000,22.707,23.661,22.4919,23.1969,1109285.2625791,0
+MCK.US,D,20010411,000000,23.0247,23.8661,22.5726,23.7347,1194325.5013875,0
+MCK.US,D,20010412,000000,23.424,24.3211,23.3324,24.3211,855046.33333641,0
+MCK.US,D,20010416,000000,24.2733,24.7542,24.0402,24.4207,932353.35881355,0
+MCK.US,D,20010417,000000,24.0035,24.7632,24.0035,24.7632,569662.64063707,0
+MCK.US,D,20010418,000000,24.7194,25.3337,24.5381,24.9912,894587.15698123,0
+MCK.US,D,20010419,000000,24.9464,24.9812,24.2364,24.5929,647856.47486375,0
+MCK.US,D,20010420,000000,24.1389,24.4027,24.0125,24.4027,803139.39855551,0
+MCK.US,D,20010423,000000,24.4027,24.6298,24.3012,24.5929,599591.18054248,0
+MCK.US,D,20010424,000000,24.1866,24.3858,24.1866,24.2833,785907.38890124,0
+MCK.US,D,20010425,000000,24.2833,24.5381,23.2139,24.0224,1618206.0232827,0
+MCK.US,D,20010426,000000,23.9118,24.2653,23.652,23.9028,982166.30011449,0
+MCK.US,D,20010427,000000,24.357,24.5381,24.0941,24.2833,949032.996087,0
+MCK.US,D,20010430,000000,27.6606,28.2809,27.2185,27.5193,3639414.901093,0
+MCK.US,D,20010501,000000,28.0251,28.2711,27.7513,28.1705,3196211.3890039,0
+MCK.US,D,20010502,000000,28.2809,28.8237,27.9874,28.8237,2255903.8679068,0
+MCK.US,D,20010503,000000,28.9989,28.9989,28.1178,28.769,1317361.9298013,0
+MCK.US,D,20010504,000000,28.769,29.2916,28.3746,29.2736,1230886.5271163,0
+MCK.US,D,20010507,000000,29.2469,29.446,28.8237,29.2816,1102550.336787,0
+MCK.US,D,20010508,000000,29.446,29.8085,28.8485,29.5525,1433873.3339277,0
+MCK.US,D,20010509,000000,29.3553,30.1231,29.2559,30.0424,1947324.5524673,0
+MCK.US,D,20010510,000000,30.1231,30.2486,29.8901,30.2486,617815.45185534,0
+MCK.US,D,20010511,000000,30.0693,30.2784,29.678,29.8901,3993496.6446362,0
+MCK.US,D,20010514,000000,29.8901,30.1141,29.6252,29.8085,1092056.2658652,0
+MCK.US,D,20010515,000000,29.8085,29.8085,29.453,29.7068,912917.88551659,0
+MCK.US,D,20010516,000000,29.6701,30.5581,29.3553,30.4776,1307973.6079545,0
+MCK.US,D,20010517,000000,30.387,30.5581,30.142,30.3431,2074004.6299675,0
+MCK.US,D,20010518,000000,30.3431,30.3431,30.0693,30.2863,657352.25824649,0
+MCK.US,D,20010521,000000,30.1141,30.5581,29.9816,30.2216,811533.45011689,0
+MCK.US,D,20010522,000000,29.8901,30.5393,29.6004,30.351,650729.81555736,0
+MCK.US,D,20010523,000000,30.0235,30.7872,29.6341,30.6866,1051526.1935019,0
+MCK.US,D,20010524,000000,30.5581,30.5681,29.8085,29.8174,939535.20407742,0
+MCK.US,D,20010525,000000,29.9816,31.2283,29.9359,30.8549,3265126.3715465,0
+MCK.US,D,20010529,000000,30.7405,31.0113,30.3053,30.369,1042247.3418179,0
+MCK.US,D,20010530,000000,30.369,30.8739,30.2863,30.361,657024.85207168,0
+MCK.US,D,20010531,000000,29.9906,30.9396,29.9439,30.9027,1285442.8406982,0
+MCK.US,D,20010601,000000,30.8379,30.8927,30.2136,30.4944,927275.55016382,0
+MCK.US,D,20010604,000000,30.3959,30.8469,30.3242,30.6787,616155.32177268,0
+MCK.US,D,20010605,000000,30.8379,30.8829,30.5681,30.8042,1113369.8052568,0
+MCK.US,D,20010606,000000,30.8042,30.8739,29.91,30.1052,1021703.1065056,0
+MCK.US,D,20010607,000000,30.3959,31.4434,30.3959,31.3926,2125911.5647485,0
+MCK.US,D,20010608,000000,31.5091,31.8248,31.4792,31.7809,1036833.0881726,0
+MCK.US,D,20010611,000000,31.7381,31.7809,30.9206,31.085,774977.44595526,0
+MCK.US,D,20010612,000000,30.614,30.8379,30.3053,30.7125,587444.00973188,0
+MCK.US,D,20010613,000000,31.066,31.4025,30.9306,31.2562,1145067.9454076,0
+MCK.US,D,20010614,000000,31.4434,31.4434,30.82,31.0301,889390.83934799,0
+MCK.US,D,20010615,000000,31.0212,31.2731,30.9206,31.0939,1618755.3827232,0
+MCK.US,D,20010618,000000,31.0939,31.6922,31.066,31.6475,1462261.2570474,0
+MCK.US,D,20010619,000000,31.6475,31.9453,31.2283,31.7531,1429457.3678216,0
+MCK.US,D,20010620,000000,31.8248,32.5058,31.8248,32.3615,1366504.9940514,0
+MCK.US,D,20010621,000000,32.3176,32.92,32.3176,32.8941,1329064.189767,0
+MCK.US,D,20010622,000000,32.5416,32.8483,32.2788,32.6253,1163734.1146252,0
+MCK.US,D,20010625,000000,32.6253,33.0763,32.5596,33.0763,2288699.7226253,0
+MCK.US,D,20010626,000000,32.5874,33.0594,32.5416,33.0216,811202.02668841,0
+MCK.US,D,20010627,000000,32.9937,33.0763,32.1792,33.0504,1611140.6783755,0
+MCK.US,D,20010628,000000,33.0504,33.5015,32.9479,32.9668,2005084.6258579,0
+MCK.US,D,20010629,000000,32.7149,33.2655,32.6432,33.1868,1583305.1276366,0
+MCK.US,D,20010702,000000,33.3392,33.5184,32.6253,32.911,1364073.5512624,0
+MCK.US,D,20010703,000000,33.2118,33.2118,32.7597,33.168,979073.01478199,0
+MCK.US,D,20010705,000000,33.168,33.168,32.0457,32.2788,526365.68480278,0
+MCK.US,D,20010706,000000,32.5058,32.7229,31.7899,32.5058,2512677.6842206,0
+MCK.US,D,20010709,000000,32.5058,32.8941,32.2359,32.6701,922306.20736342,0
+MCK.US,D,20010710,000000,32.8563,32.9847,32.6253,32.9847,2056222.2565594,0
+MCK.US,D,20010711,000000,32.7597,33.1111,32.686,33.0306,867524.9275755,0
+MCK.US,D,20010712,000000,32.8941,33.4308,32.6432,33.4308,1406704.6472995,0
+MCK.US,D,20010713,000000,32.8483,33.3562,32.2449,32.6253,1939483.8776001,0
+MCK.US,D,20010716,000000,32.6253,33.0763,32.2698,32.5416,990120.46239808,0
+MCK.US,D,20010717,000000,32.3176,32.5327,32.1404,32.2698,1571821.8079964,0
+MCK.US,D,20010718,000000,31.9163,32.2977,31.8248,32.1593,1040813.1822546,0
+MCK.US,D,20010719,000000,32.3615,32.7428,32.2261,32.4152,1450886.4032566,0
+MCK.US,D,20010720,000000,32.6253,32.8662,32.6253,32.7597,1107851.103016,0
+MCK.US,D,20010723,000000,32.8762,34.0551,32.8762,33.9884,5345203.0804493,0
+MCK.US,D,20010724,000000,34.2801,34.4166,32.9937,33.8371,2231712.9705678,0
+MCK.US,D,20010725,000000,34.1905,34.9772,34.0163,34.3239,5296052.9860052,0
+MCK.US,D,20010727,000000,34.8606,35.2948,34.6495,34.8148,2190519.0470342,0
+MCK.US,D,20010730,000000,35.2211,35.9101,34.9164,35.8653,2940200.8508889,0
+MCK.US,D,20010731,000000,35.7548,37.095,35.4869,37.0512,3964888.7768777,0
+MCK.US,D,20010801,000000,36.6977,37.0233,35.9828,36.1103,2128339.9945972,0
+MCK.US,D,20010802,000000,36.3292,36.4676,35.3236,35.4302,1676519.4733675,0
+MCK.US,D,20010803,000000,35.6563,35.6563,34.8606,35.4869,1046109.9312298,0
+MCK.US,D,20010806,000000,35.4769,35.8474,35.2211,35.2211,1167934.1533461,0
+MCK.US,D,20010807,000000,35.3595,35.4033,34.8328,34.8606,1355350.0848994,0
+MCK.US,D,20010808,000000,34.4166,34.8526,33.6568,33.9605,1628586.6067881,0
+MCK.US,D,20010809,000000,34.0999,34.0999,32.2698,33.2845,2642559.5129028,0
+MCK.US,D,20010810,000000,33.5015,34.8148,33.4308,34.4066,1025680.1876475,0
+MCK.US,D,20010813,000000,34.1815,35.6373,34.1467,35.5307,1886138.7660023,0
+MCK.US,D,20010814,000000,35.7358,36.3382,35.4481,35.937,2695793.145711,0
+MCK.US,D,20010815,000000,36.3811,36.5145,36.0913,36.2725,1933628.7303636,0
+MCK.US,D,20010816,000000,35.9828,36.2925,35.8015,36.2925,1392788.8805569,0
+MCK.US,D,20010817,000000,36.2925,36.4229,35.9569,36.1461,1354800.7254589,0
+MCK.US,D,20010820,000000,36.1461,36.1461,34.9433,35.4481,1165390.2274542,0
+MCK.US,D,20010821,000000,35.1294,35.71,35.1294,35.4481,1098465.7941093,0
+MCK.US,D,20010822,000000,35.4769,35.71,34.9065,35.3864,1502793.3380374,0
+MCK.US,D,20010823,000000,34.9512,35.8474,34.9433,35.8474,1285218.8788056,0
+MCK.US,D,20010824,000000,35.6183,35.7448,35.0229,35.71,1302005.977615,0
+MCK.US,D,20010827,000000,35.6651,35.937,35.5039,35.5984,1172237.6363493,0
+MCK.US,D,20010828,000000,35.6651,35.8474,35.014,35.3236,697667.40753786,0
+MCK.US,D,20010829,000000,35.3675,35.4212,34.9582,35.1584,934125.97199922,0
+MCK.US,D,20010830,000000,35.0687,35.701,34.524,34.8049,1531397.1885423,0
+MCK.US,D,20010831,000000,34.6495,35.8105,34.6495,35.1394,772322.04127371,0
+MCK.US,D,20010904,000000,35.4122,35.9469,35.3675,35.8195,766030.01769964,0
+MCK.US,D,20010905,000000,35.3675,36.2725,35.0519,36.1929,1564975.4034147,0
+MCK.US,D,20010906,000000,35.3675,36.0824,35.3675,35.928,1270199.3716148,0
+MCK.US,D,20010907,000000,35.718,35.8374,35.2768,35.6751,1130819.7509232,0
+MCK.US,D,20010910,000000,35.4481,35.5806,34.6157,34.9582,1658073.2487889,0
+MCK.US,D,20010917,000000,34.9164,34.9164,32.7696,33.1111,1151586.9438146,0
+MCK.US,D,20010918,000000,33.2386,33.384,32.2788,33.2028,965817.0819561,0
+MCK.US,D,20010919,000000,33.1211,33.7544,31.8795,33.0136,1361091.7447196,0
+MCK.US,D,20010920,000000,32.5416,32.9479,31.4264,31.9641,1430564.12121,0
+MCK.US,D,20010921,000000,31.1118,31.3378,30.2486,30.5393,2722848.3449228,0
+MCK.US,D,20010924,000000,30.5771,31.3378,30.5314,30.7692,2068148.4784176,0
+MCK.US,D,20010925,000000,29.9906,31.4991,29.9906,31.4991,2107024.4465787,0
+MCK.US,D,20010926,000000,31.7809,32.678,31.7381,32.678,2405995.4955323,0
+MCK.US,D,20010927,000000,32.903,33.5732,32.8135,33.4596,1589710.6386272,0
+MCK.US,D,20010928,000000,33.8819,34.2891,33.6648,33.8371,2074664.4638842,0
+MCK.US,D,20011001,000000,33.8371,34.4255,33.7086,34.4255,1148603.1286448,0
+MCK.US,D,20011002,000000,33.9963,34.7302,33.9963,34.6495,859351.82496643,0
+MCK.US,D,20011003,000000,34.3329,34.9164,34.2005,34.8328,1334699.3923647,0
+MCK.US,D,20011004,000000,34.9164,35.0946,34.3807,34.5619,1324096.8555935,0
+MCK.US,D,20011005,000000,34.6495,34.6754,33.9246,34.4623,988020.4430376,0
+MCK.US,D,20011008,000000,34.4455,34.4543,33.6737,34.1198,1064996.0450862,0
+MCK.US,D,20011009,000000,34.2005,34.5171,34.1557,34.2801,1093273.4937298,0
+MCK.US,D,20011010,000000,34.3807,34.6575,34.1099,34.2174,1046549.8205076,0
+MCK.US,D,20011011,000000,33.9884,34.2174,32.4052,32.6163,3034851.3648099,0
+MCK.US,D,20011012,000000,32.903,33.0404,32.4052,32.678,1759575.1888587,0
+MCK.US,D,20011015,000000,32.2359,33.5732,32.2359,33.3661,1098787.1744036,0
+MCK.US,D,20011016,000000,33.4836,33.9794,33.2555,33.846,1190901.7969399,0
+MCK.US,D,20011017,000000,33.846,33.8898,33.3123,33.3929,918882.50291585,0
+MCK.US,D,20011018,000000,33.3562,33.4407,32.5227,32.696,1016735.772332,0
+MCK.US,D,20011019,000000,32.8563,33.0306,32.4699,32.6701,1316363.6422623,0
+MCK.US,D,20011022,000000,32.6342,33.617,32.4959,33.4756,1335141.2902693,0
+MCK.US,D,20011023,000000,34.2264,35.2768,34.2264,34.8696,3476402.7813236,0
+MCK.US,D,20011024,000000,35.1843,35.3675,34.3239,34.4623,1818218.0537452,0
+MCK.US,D,20011025,000000,34.5967,34.9164,34.1557,34.7949,804463.08364259,0
+MCK.US,D,20011026,000000,35.2301,35.7358,34.8526,35.6373,1492637.720738,0
+MCK.US,D,20011029,000000,35.7637,35.7926,35.2211,35.3137,944617.02998082,0
+MCK.US,D,20011030,000000,35.0946,35.0946,33.168,33.1778,2378047.4616905,0
+MCK.US,D,20011031,000000,33.5653,33.6737,32.8762,33.1111,1999562.9106767,0
+MCK.US,D,20011101,000000,33.2555,33.2934,31.99,32.1881,3019503.4471308,0
+MCK.US,D,20011102,000000,32.1881,32.8135,31.8696,32.5516,1111825.1712174,0
+MCK.US,D,20011105,000000,32.6342,33.1111,32.5874,32.7328,777737.29923244,0
+MCK.US,D,20011106,000000,32.7856,33.3024,31.8436,32.2261,1342764.0291244,0
+MCK.US,D,20011107,000000,32.1692,32.3873,31.9363,32.009,1540345.6211114,0
+MCK.US,D,20011108,000000,32.3176,32.3176,30.829,30.9306,2081399.3896764,0
+MCK.US,D,20011109,000000,31.2114,31.6007,30.8379,31.5181,2017127.3480728,0
+MCK.US,D,20011112,000000,31.5091,31.973,31.0301,31.7381,514771.8906864,0
+MCK.US,D,20011113,000000,31.7809,32.2359,31.4703,31.7809,1042468.2907702,0
+MCK.US,D,20011114,000000,31.9641,32.3615,31.8248,32.0697,1076264.4416546,0
+MCK.US,D,20011115,000000,31.9163,32.5874,31.8885,32.3176,1249437.2002905,0
+MCK.US,D,20011116,000000,32.3176,32.6064,32.2171,32.2698,1341768.7545255,0
+MCK.US,D,20011119,000000,32.5058,33.0763,32.451,33.0594,970569.49305785,0
+MCK.US,D,20011120,000000,33.0594,33.7265,32.9937,33.4596,1717714.4012145,0
+MCK.US,D,20011121,000000,33.4596,34.0163,33.3661,33.6648,1115246.8670382,0
+MCK.US,D,20011123,000000,33.627,33.7365,33.3024,33.5732,317744.67970713,0
+MCK.US,D,20011126,000000,33.6648,33.6648,33.0763,33.5363,1488987.0414575,0
+MCK.US,D,20011127,000000,34.0163,34.3807,33.7086,33.8122,2586785.9714563,0
+MCK.US,D,20011128,000000,33.9705,34.1198,33.2755,33.4836,1227569.2798912,0
+MCK.US,D,20011129,000000,33.8549,33.9326,33.1778,33.3123,1486119.7266444,0
+MCK.US,D,20011130,000000,33.3024,33.5653,33.2475,33.4219,1114254.6053795,0
+MCK.US,D,20011203,000000,33.5094,33.609,33.4129,33.4129,856702.44616541,0
+MCK.US,D,20011204,000000,33.4507,33.5732,33.2655,33.3929,1279919.1168902,0
+MCK.US,D,20011205,000000,32.911,33.3929,32.911,32.9937,1050860.3337048,0
+MCK.US,D,20011206,000000,33.3562,33.4507,32.2261,32.2788,2016241.5436367,0
+MCK.US,D,20011207,000000,32.3694,32.7776,32.017,32.4869,1134906.3022277,0
+MCK.US,D,20011210,000000,32.6701,32.6701,31.9263,31.9363,791428.09976903,0
+MCK.US,D,20011211,000000,32.1494,32.5058,32.0358,32.0358,1060800.023619,0
+MCK.US,D,20011212,000000,32.2528,32.4152,31.1825,31.8885,787124.61676585,0
+MCK.US,D,20011213,000000,31.5181,32.6163,31.5181,32.4959,1031092.4326659,0
+MCK.US,D,20011214,000000,32.3694,33.1778,32.0617,32.8393,1600422.6455611,0
+MCK.US,D,20011217,000000,32.6163,33.2475,32.4699,33.1868,842565.73047049,0
+MCK.US,D,20011218,000000,33.1778,34.073,33.0943,33.617,1489099.5245605,0
+MCK.US,D,20011219,000000,33.5921,33.5921,33.1291,33.2655,966481.9374399,0
+MCK.US,D,20011220,000000,32.9479,33.3562,32.9479,32.9937,484182.51255087,0
+MCK.US,D,20011221,000000,33.168,33.5274,32.8852,33.3661,963391.66504766,0
+MCK.US,D,20011224,000000,33.384,33.627,33.2197,33.3392,313988.54751766,0
+MCK.US,D,20011226,000000,33.2197,33.5991,32.9937,33.0664,493125.9235528,0
+MCK.US,D,20011227,000000,33.2197,33.3392,32.9937,33.3123,680434.39357018,0
+MCK.US,D,20011228,000000,33.1778,33.5732,33.1778,33.3562,604344.59595766,0
+MCK.US,D,20011231,000000,33.5274,33.8122,33.1391,33.5363,866866.09797221,0
+MCK.US,D,20020102,000000,33.4507,33.9605,33.1778,33.5991,1528085.9671978,0
+MCK.US,D,20020103,000000,33.4926,33.8998,33.1868,33.4926,1115689.7692562,0
+MCK.US,D,20020104,000000,33.3123,33.3302,32.451,32.8214,1513618.8323878,0
+MCK.US,D,20020107,000000,32.5227,32.9937,32.5058,32.6064,747700.2934777,0
+MCK.US,D,20020108,000000,32.5058,32.5516,31.5181,31.9263,2396496.6992093,0
+MCK.US,D,20020109,000000,32.2788,32.6342,31.4185,31.4792,2001548.4383073,0
+MCK.US,D,20020110,000000,31.3378,31.9263,30.9396,31.2024,3751625.8351564,0
+MCK.US,D,20020111,000000,31.5648,32.3255,31.5181,32.1324,1494284.7947462,0
+MCK.US,D,20020114,000000,32.2359,33.4507,32.2261,32.911,1858750.1347352,0
+MCK.US,D,20020115,000000,32.7328,32.911,31.8336,32.1494,1905133.345708,0
+MCK.US,D,20020116,000000,32.1404,32.8304,31.8795,31.8795,1554478.3195526,0
+MCK.US,D,20020117,000000,32.5964,33.3202,32.3783,33.2197,1936723.0200095,0
+MCK.US,D,20020118,000000,33.2118,33.5363,33.0404,33.1291,1576678.6676938,0
+MCK.US,D,20020122,000000,34.2961,34.9582,34.2522,34.9164,3040041.6565625,0
+MCK.US,D,20020123,000000,34.9672,35.2301,34.8526,35.1932,2610420.4791608,0
+MCK.US,D,20020124,000000,35.2021,35.4033,34.8696,34.9672,1424597.4951839,0
+MCK.US,D,20020125,000000,35.1494,35.3326,34.8228,35.2021,971234.34854166,0
+MCK.US,D,20020128,000000,35.4302,35.467,34.9253,35.1663,1602305.7332229,0
+MCK.US,D,20020129,000000,34.9672,35.1294,34.082,34.2094,758409.28747138,0
+MCK.US,D,20020130,000000,34.073,34.7023,33.8371,34.2522,985812.96214122,0
+MCK.US,D,20020131,000000,33.8998,34.7222,33.7175,34.524,1352699.7017849,0
+MCK.US,D,20020201,000000,34.2961,34.7491,33.7175,34.2522,1218184.9752981,0
+MCK.US,D,20020204,000000,33.8549,33.9794,33.2755,33.3123,1200068.1655211,0
+MCK.US,D,20020205,000000,33.1778,33.9884,33.1291,33.627,2291463.5931562,0
+MCK.US,D,20020206,000000,33.627,33.7175,32.9937,33.0763,2045173.8046298,0
+MCK.US,D,20020207,000000,32.9937,33.4129,32.7049,33.1291,1361314.7022987,0
+MCK.US,D,20020208,000000,32.92,33.3562,32.442,32.686,1569607.2969062,0
+MCK.US,D,20020211,000000,32.7776,33.1778,32.6253,32.9569,847869.50963963,0
+MCK.US,D,20020212,000000,32.7328,33.4507,32.6432,33.2555,931254.63993245,0
+MCK.US,D,20020213,000000,33.6917,34.0551,33.2934,33.4507,920209.2009432,0
+MCK.US,D,20020214,000000,33.4926,33.9078,33.4596,33.627,1219288.7157463,0
+MCK.US,D,20020215,000000,33.8022,33.8022,32.903,33.1211,1167155.8104459,0
+MCK.US,D,20020219,000000,32.7776,33.0943,32.3076,32.3176,983051.1002372,0
+MCK.US,D,20020220,000000,32.4152,32.4152,31.8336,32.2977,1227124.3690463,0
+MCK.US,D,20020221,000000,32.3694,32.911,32.1881,32.3345,835940.27484109,0
+MCK.US,D,20020222,000000,32.1881,32.3345,31.7022,31.7292,852508.43332497,0
+MCK.US,D,20020225,000000,31.5181,31.7292,29.8174,30.4517,3654328.9553747,0
+MCK.US,D,20020226,000000,30.8469,30.9565,30.4059,30.5861,3143862.5563183,0
+MCK.US,D,20020227,000000,31.1297,31.8885,31.0939,31.1457,1829590.8989092,0
+MCK.US,D,20020228,000000,31.2661,32.0358,31.1735,31.6654,1685241.9354171,0
+MCK.US,D,20020301,000000,31.981,31.981,30.0076,30.2684,2804250.9605253,0
+MCK.US,D,20020304,000000,30.4517,30.8122,28.9192,28.9192,4158388.8391272,0
+MCK.US,D,20020305,000000,28.9192,28.9282,27.3072,27.6776,6828006.5641821,0
+MCK.US,D,20020306,000000,28.2909,28.9889,27.5959,28.8137,4983281.6663522,0
+MCK.US,D,20020307,000000,29.419,29.9528,29.0995,29.5724,3271971.7718147,0
+MCK.US,D,20020308,000000,29.8622,30.1141,29.7338,30.0235,2984047.1661637,0
+MCK.US,D,20020311,000000,30.0783,30.6787,30.0235,30.4864,2250820.0333765,0
+MCK.US,D,20020312,000000,30.4776,31.0391,30.0972,31.0212,2260318.8296995,0
+MCK.US,D,20020313,000000,31.0212,32.3435,30.9943,31.7629,3353476.827386,0
+MCK.US,D,20020314,000000,31.7531,32.7328,31.7531,32.5785,2864880.3573558,0
+MCK.US,D,20020315,000000,33.2386,33.5363,33.0136,33.4407,2710703.1827391,0
+MCK.US,D,20020318,000000,34.3618,34.7581,33.8281,34.2364,3941803.6286138,0
+MCK.US,D,20020319,000000,34.2364,35.1215,34.091,35.005,3553492.8751022,0
+MCK.US,D,20020320,000000,34.5171,34.5818,33.4596,33.4756,2488383.3425994,0
+MCK.US,D,20020321,000000,33.3302,34.2094,33.3024,34.073,894693.61420371,0
+MCK.US,D,20020322,000000,34.1288,34.8526,33.7086,34.4902,1139654.6960758,0
+MCK.US,D,20020325,000000,34.7023,34.7581,33.9963,34.2174,759069.12138809,0
+MCK.US,D,20020326,000000,34.091,34.4992,33.5274,33.7007,1357228.1509942,0
+MCK.US,D,20020327,000000,33.7265,34.1815,33.5015,33.9794,1074052.9435046,0
+MCK.US,D,20020328,000000,33.8639,34.091,33.4219,33.617,1120219.2227789,0
+MCK.US,D,20020401,000000,33.846,34.2094,33.5921,33.9516,940636.93589878,0
+MCK.US,D,20020402,000000,33.8201,33.846,33.4756,33.5274,917114.91129728,0
+MCK.US,D,20020403,000000,33.375,33.375,32.8035,33.0594,1395330.7978221,0
+MCK.US,D,20020404,000000,32.8035,32.8035,31.4613,31.981,4045514.0538934,0
+MCK.US,D,20020405,000000,32.2528,32.2608,30.9943,31.6007,2796514.7342538,0
+MCK.US,D,20020408,000000,31.4354,32.1593,31.3557,31.9641,1432994.5596855,0
+MCK.US,D,20020409,000000,32.0697,32.2788,31.8696,31.9073,1611577.5547131,0
+MCK.US,D,20020410,000000,31.9363,33.0136,31.9163,32.9767,2218572.5337852,0
+MCK.US,D,20020411,000000,33.1013,34.1288,32.5516,32.5516,1563645.6924471,0
+MCK.US,D,20020412,000000,32.7856,33.2386,32.5596,32.8941,893589.87375553,0
+MCK.US,D,20020415,000000,32.9847,33.0943,32.1692,32.5416,1077586.1181149,0
+MCK.US,D,20020416,000000,32.696,33.384,32.696,33.2555,920978.50502266,0
+MCK.US,D,20020417,000000,33.1013,33.375,32.8762,33.1013,1274064.9739671,0
+MCK.US,D,20020418,000000,33.5274,34.6406,33.2845,34.524,2011269.1878961,0
+MCK.US,D,20020419,000000,33.9516,34.9433,33.5921,34.7949,1433105.0341617,0
+MCK.US,D,20020422,000000,35.4869,36.1103,35.4382,35.5129,3797459.6866887,0
+MCK.US,D,20020423,000000,35.0229,35.0319,34.2264,34.7023,1429787.7869367,0
+MCK.US,D,20020424,000000,34.7581,35.3864,34.6674,34.6934,845989.43491806,0
+MCK.US,D,20020425,000000,34.7023,36.8351,34.7023,36.3114,3357787.3405832,0
+MCK.US,D,20020426,000000,36.8271,37.6844,36.0286,37.56,3228459.8929087,0
+MCK.US,D,20020429,000000,37.4604,37.4684,36.2008,36.608,1600533.1200372,0
+MCK.US,D,20020430,000000,36.8351,36.8351,34.9433,36.2825,3466241.1381437,0
+MCK.US,D,20020501,000000,37.7303,37.8108,36.646,37.3668,2614065.1325607,0
+MCK.US,D,20020502,000000,37.0512,37.3031,35.928,37.2762,3169485.6045937,0
+MCK.US,D,20020503,000000,37.1856,37.1856,36.4229,37.0044,1475953.0618975,0
+MCK.US,D,20020506,000000,36.2536,36.4498,35.6651,35.8275,2240218.5009187,0
+MCK.US,D,20020507,000000,35.8275,35.8275,34.8148,35.014,2497880.1302957,0
+MCK.US,D,20020508,000000,35.1215,35.3864,34.4992,35.0319,2515109.1270096,0
+MCK.US,D,20020509,000000,34.9433,35.0229,34.5818,34.6575,1440165.3575018,0
+MCK.US,D,20020510,000000,34.3618,34.3618,33.8201,33.9705,1578224.3060467,0
+MCK.US,D,20020513,000000,33.9963,33.9963,32.7428,32.8762,2244081.0903307,0
+MCK.US,D,20020514,000000,33.1013,33.637,32.9847,33.2555,2077425.3214749,0
+MCK.US,D,20020515,000000,33.3302,34.996,33.3302,34.2264,2214706.9314329,0
+MCK.US,D,20020516,000000,34.2264,34.2264,33.4219,33.5921,1869350.6628795,0
+MCK.US,D,20020517,000000,33.7265,33.8998,33.2845,33.5831,1977368.588416,0
+MCK.US,D,20020520,000000,33.5921,33.8639,33.158,33.2386,1191455.1736342,0
+MCK.US,D,20020521,000000,33.2386,33.4696,32.6253,32.8135,1267660.46729,0
+MCK.US,D,20020522,000000,32.7776,32.8762,31.8885,32.2977,1202945.5234684,0
+MCK.US,D,20020523,000000,32.4699,33.0037,32.2528,32.9569,1729862.5763385,0
+MCK.US,D,20020524,000000,32.696,33.1291,32.3873,32.5964,1133693.0916167,0
+MCK.US,D,20020528,000000,32.6064,32.903,32.4699,32.7856,1128065.9235265,0
+MCK.US,D,20020529,000000,32.6064,33.2845,32.6064,33.0136,1326418.8282197,0
+MCK.US,D,20020530,000000,33.0216,33.2555,32.5596,32.7945,1884703.6021256,0
+MCK.US,D,20020531,000000,32.7856,33.7265,32.7856,33.6837,2733232.945682,0
+MCK.US,D,20020603,000000,33.4696,34.1815,33.1013,33.2386,2088249.8115118,0
+MCK.US,D,20020604,000000,33.375,33.5463,32.92,33.1211,1651007.9038817,0
+MCK.US,D,20020605,000000,32.9668,33.4129,32.7428,33.2386,961181.17121102,0
+MCK.US,D,20020606,000000,33.1111,33.2845,32.6512,32.6512,739194.76312674,0
+MCK.US,D,20020607,000000,32.3873,33.0136,32.3873,32.903,3252861.6960658,0
+MCK.US,D,20020610,000000,32.7507,34.0999,32.6601,33.3392,1380532.2395836,0
+MCK.US,D,20020611,000000,33.8739,34.0063,32.5685,32.6512,1203828.3149642,0
+MCK.US,D,20020612,000000,32.4789,32.5227,31.4354,31.7899,3123098.3763672,0
+MCK.US,D,20020613,000000,31.5648,31.8795,31.4792,31.7122,1339448.7905261,0
+MCK.US,D,20020614,000000,31.7122,31.99,29.7437,31.9453,2090241.365023,0
+MCK.US,D,20020617,000000,31.8696,32.696,31.311,32.696,1608596.7524835,0
+MCK.US,D,20020618,000000,32.6163,32.7945,32.1792,32.442,615723.46700222,0
+MCK.US,D,20020619,000000,32.1692,33.0216,32.1224,32.3615,581366.9092296,0
+MCK.US,D,20020620,000000,32.2081,32.8852,31.9453,32.6163,1090730.5721512,0
+MCK.US,D,20020621,000000,32.4789,33.0216,32.0457,32.1692,1644492.9227285,0
+MCK.US,D,20020624,000000,31.9453,32.0797,30.9486,31.3557,1246788.8258029,0
+MCK.US,D,20020625,000000,31.3557,32.0797,30.3143,30.4517,1416208.4651896,0
+MCK.US,D,20020626,000000,29.5446,30.5581,29.0158,29.9628,1843726.6102908,0
+MCK.US,D,20020627,000000,30.8122,31.6754,30.6866,31.5828,2312224.760167,0
+MCK.US,D,20020628,000000,31.1735,31.1825,29.419,29.419,3156784.0527755,0
+MCK.US,D,20020701,000000,29.6879,29.9439,28.0251,28.7948,2414054.1064116,0
+MCK.US,D,20020702,000000,29.0158,29.1562,26.4568,27.6696,5260821.6712441,0
+MCK.US,D,20020703,000000,27.58,28.3378,27.2185,28.2999,1556244.9068578,0
+MCK.US,D,20020705,000000,29.463,29.6004,28.9282,29.2916,835940.27484109,0
+MCK.US,D,20020708,000000,29.0438,29.1562,28.3378,28.5957,1612795.7868911,0
+MCK.US,D,20020709,000000,28.3666,28.523,26.5275,26.6462,2077204.3725225,0
+MCK.US,D,20020710,000000,27.8967,28.2909,26.6659,26.9437,3611913.7867229,0
+MCK.US,D,20020711,000000,26.4568,27.4446,25.0181,26.5813,3780674.5965063,0
+MCK.US,D,20020712,000000,27.128,27.9157,26.6749,27.0553,1871004.7670816,0
+MCK.US,D,20020715,000000,27.128,27.128,25.7111,26.8582,1137118.8046912,0
+MCK.US,D,20020716,000000,26.7646,28.1635,26.6092,27.3241,1802973.5803484,0
+MCK.US,D,20020717,000000,28.4283,28.4283,27.6976,28.0331,1618650.9341276,0
+MCK.US,D,20020718,000000,27.9784,28.1178,26.9896,26.9996,1717714.4012145,0
+MCK.US,D,20020719,000000,26.3653,26.7836,25.6175,25.8684,1790605.4605854,0
+MCK.US,D,20020722,000000,25.8206,26.0496,24.5013,25.5071,1748861.173298,0
+MCK.US,D,20020723,000000,25.9142,26.2767,25.1913,25.3417,2408089.4890123,0
+MCK.US,D,20020724,000000,24.6547,26.8033,23.8381,26.8033,2085045.0473898,0
+MCK.US,D,20020725,000000,26.7226,27.6229,26.1433,27.2515,1713736.3157593,0
+MCK.US,D,20020726,000000,27.5292,27.5292,26.902,27.4725,1199072.8909222,0
+MCK.US,D,20020729,000000,28.0708,29.6879,28.0708,29.678,1471868.5192197,0
+MCK.US,D,20020730,000000,29.678,30.8122,29.419,30.2406,1894089.9153456,0
+MCK.US,D,20020731,000000,30.3242,30.6866,28.9889,29.6172,1693526.5168158,0
+MCK.US,D,20020801,000000,29.6172,29.6252,28.2909,28.7041,1546085.2723046,0
+MCK.US,D,20020802,000000,29.2469,29.2469,27.9067,28.3378,990560.35167589,0
+MCK.US,D,20020805,000000,28.4283,28.75,27.1738,27.3789,1342764.0291244,0
+MCK.US,D,20020806,000000,27.8967,28.5578,27.7244,28.0151,1339226.8372604,0
+MCK.US,D,20020807,000000,28.3836,28.9811,28.2063,28.9282,1516708.1004666,0
+MCK.US,D,20020808,000000,28.7948,30.4059,28.523,30.2784,1236402.216417,0
+MCK.US,D,20020809,000000,30.0504,30.6866,29.6431,30.4138,1295160.5773467,0
+MCK.US,D,20020812,000000,30.0504,30.5951,29.9179,30.4864,665749.32274814,0
+MCK.US,D,20020813,000000,30.4944,30.7305,29.8353,29.8712,883318.76041282,0
+MCK.US,D,20020814,000000,29.7805,30.8122,29.463,30.7405,1102991.2303782,0
+MCK.US,D,20020816,000000,30.9486,31.4892,30.7225,31.292,1123752.3973891,0
+MCK.US,D,20020819,000000,30.9027,31.4703,30.6398,31.4703,940636.93589878,0
+MCK.US,D,20020820,000000,31.4703,31.4703,30.6688,31.311,948480.6237062,0
+MCK.US,D,20020821,000000,31.4991,31.6754,30.5044,30.6955,1614780.3102083,0
+MCK.US,D,20020822,000000,31.0391,31.6754,30.8122,31.4892,1425370.816517,0
+MCK.US,D,20020823,000000,31.4892,31.6475,31.1387,31.2283,928049.87581037,0
+MCK.US,D,20020826,000000,31.292,31.4434,30.8549,31.3378,771223.32239263,0
+MCK.US,D,20020827,000000,31.4892,31.7212,30.4138,30.5483,2566024.8044454,0
+MCK.US,D,20020828,000000,30.5861,30.6298,29.6431,30.0783,2076648.9872015,0
+MCK.US,D,20020829,000000,29.2916,30.4237,29.2916,30.1947,1102659.8069498,0
+MCK.US,D,20020830,000000,30.1947,30.5134,29.9269,30.2306,693467.3688169,0
+MCK.US,D,20020903,000000,30.0076,30.0076,29.0725,29.2001,1048985.2805503,0
+MCK.US,D,20020904,000000,29.1085,30.4337,28.8406,30.351,1643496.6438162,0
+MCK.US,D,20020905,000000,30.1947,30.1947,29.3833,29.7895,1204485.1359407,0
+MCK.US,D,20020906,000000,29.5624,29.5624,28.3746,28.6773,2292348.3932788,0
+MCK.US,D,20020909,000000,28.6394,29.0626,28.0331,28.8744,1268871.6692741,0
+MCK.US,D,20020910,000000,28.9731,29.1085,28.2332,28.5677,1080014.5479636,0
+MCK.US,D,20020911,000000,28.5777,28.7121,28.2332,28.3926,943073.40025483,0
+MCK.US,D,20020912,000000,28.2132,28.2472,27.7164,27.807,871175.6068559,0
+MCK.US,D,20020913,000000,27.6696,28.2651,27.4546,28.2472,1078033.0375867,0
+MCK.US,D,20020917,000000,27.4446,27.4905,26.3214,26.6092,2700872.9629876,0
+MCK.US,D,20020918,000000,26.7736,27.2515,26.2767,26.9896,1642280.420265,0
+MCK.US,D,20020919,000000,26.8223,27.0374,26.4291,26.4908,1775806.902347,0
+MCK.US,D,20020920,000000,26.4828,26.8223,26.3921,26.5355,2120721.2729957,0
+MCK.US,D,20020923,000000,26.1433,26.3045,25.5995,26.1333,1156668.769718,0
+MCK.US,D,20020924,000000,25.96,26.1781,25.4154,25.5358,1565858.1949106,0
+MCK.US,D,20020925,000000,26.1433,26.4998,25.969,26.3831,1581318.5956926,0
+MCK.US,D,20020926,000000,26.6849,27.2515,26.4101,26.894,1325310.0662045,0
+MCK.US,D,20020927,000000,26.7326,26.9249,25.969,26.0964,1299690.0308693,0
+MCK.US,D,20020930,000000,25.8684,25.9401,24.8618,25.5358,1589601.1684644,0
+MCK.US,D,20021001,000000,25.4154,25.5071,24.7891,25.1366,2634499.8977102,0
+MCK.US,D,20021002,000000,25.1076,25.4631,24.3211,24.4366,2733343.4201581,0
+MCK.US,D,20021003,000000,24.4107,25.0629,24.339,24.7014,1961461.2681622,0
+MCK.US,D,20021004,000000,24.8698,24.8698,22.9619,23.2527,2408089.4890123,0
+MCK.US,D,20021007,000000,23.2975,23.6142,22.5289,22.7628,3170803.2638003,0
+MCK.US,D,20021008,000000,23.3423,24.2464,22.716,23.9208,1882713.0529279,0
+MCK.US,D,20021009,000000,23.885,24.1209,23.2975,23.5415,1497599.029031,0
+MCK.US,D,20021010,000000,23.5793,24.583,22.9818,24.3937,1250986.8558971,0
+MCK.US,D,20021011,000000,25.0092,26.6849,24.7891,26.1433,2737099.5523476,0
+MCK.US,D,20021014,000000,26.1433,26.4658,25.4631,26.2956,1082228.0547405,0
+MCK.US,D,20021015,000000,26.6949,27.2604,26.5445,26.902,1785967.5412136,0
+MCK.US,D,20021016,000000,26.6849,27.0374,25.7759,26.3921,1657748.8555543,0
+MCK.US,D,20021017,000000,26.7736,26.8582,26.1143,26.187,1604508.1925521,0
+MCK.US,D,20021018,000000,26.0964,26.1143,25.3247,25.6942,2010715.8112018,0
+MCK.US,D,20021021,000000,25.8206,26.8223,25.4154,26.3574,5697958.1259652,0
+MCK.US,D,20021022,000000,26.1433,27.9604,25.978,27.9604,4860027.3019263,0
+MCK.US,D,20021023,000000,27.824,28.4852,27.3072,28.3566,3027786.0199026,0
+MCK.US,D,20021024,000000,28.3836,28.4283,27.7613,27.9694,1677067.8284946,0
+MCK.US,D,20021025,000000,27.807,28.6773,27.6696,28.6196,1439728.4811643,0
+MCK.US,D,20021028,000000,28.8047,28.8317,27.9874,28.0611,1895860.5199045,0
+MCK.US,D,20021029,000000,27.9874,28.1705,27.0374,27.5292,1412121.9138851,0
+MCK.US,D,20021030,000000,27.7343,27.9424,27.3072,27.797,1200511.0677392,0
+MCK.US,D,20021031,000000,27.571,28.0511,26.5992,26.866,2131098.843561,0
+MCK.US,D,20021101,000000,26.7933,27.7881,26.5545,27.6139,1526319.3798926,0
+MCK.US,D,20021104,000000,27.7164,28.2809,27.5372,27.7164,1278375.4871642,0
+MCK.US,D,20021105,000000,27.7613,27.9874,26.7226,27.0074,2429296.5711816,0
+MCK.US,D,20021106,000000,27.1937,27.6507,26.9437,27.4905,1265338.4946638,0
+MCK.US,D,20021107,000000,27.5003,27.6696,26.8582,27.0464,788558.7763291,0
+MCK.US,D,20021108,000000,27.1738,27.1738,25.5548,26.1233,1848480.0257059,0
+MCK.US,D,20021111,000000,26.0586,26.3214,25.6692,25.7211,995862.12221819,0
+MCK.US,D,20021112,000000,26.0964,26.1433,25.3247,25.6842,1382080.8908767,0
+MCK.US,D,20021113,000000,25.4631,26.1333,24.8698,25.0997,1577013.1040626,0
+MCK.US,D,20021114,000000,25.3247,25.5995,24.6108,25.1446,2192950.4898232,0
+MCK.US,D,20021115,000000,24.9185,25.5638,24.8698,25.244,1904248.5455853,0
+MCK.US,D,20021118,000000,25.6085,26.0865,25.4721,25.4801,1797236.9420953,0
+MCK.US,D,20021119,000000,25.4881,25.4881,22.9818,24.2216,3870461.2205359,0
+MCK.US,D,20021120,000000,24.2306,24.6298,24.1119,24.5192,3158109.7464894,0
+MCK.US,D,20021121,000000,24.8698,24.9285,24.0502,24.5651,1926121.4875517,0
+MCK.US,D,20021122,000000,24.5013,25.028,24.4545,24.7014,1199630.2848701,0
+MCK.US,D,20021125,000000,24.8358,24.9633,24.2833,24.2833,2406436.3891235,0
+MCK.US,D,20021126,000000,24.331,24.4724,23.3971,23.3971,2068808.3123343,0
+MCK.US,D,20021127,000000,23.3971,23.7954,23.3971,23.6142,1501581.1317399,0
+MCK.US,D,20021129,000000,23.3971,23.8949,23.3971,23.414,642662.16585735,0
+MCK.US,D,20021202,000000,23.4956,24.0672,23.4956,23.8281,2810100.0818813,0
+MCK.US,D,20021203,000000,23.4867,24.1956,23.3065,23.7674,2442663.982797,0
+MCK.US,D,20021204,000000,23.5793,24.7981,23.4867,24.5103,3006802.899626,0
+MCK.US,D,20021205,000000,24.5103,24.8448,23.4867,23.7585,4037340.9512843,0
+MCK.US,D,20021206,000000,23.5793,24.4366,23.5046,24.339,1627370.3832369,0
+MCK.US,D,20021209,000000,24.1119,24.5292,23.7754,23.8113,1514940.508848,0
+MCK.US,D,20021210,000000,23.8281,24.3937,23.3065,23.9845,2319734.0116057,0
+MCK.US,D,20021211,000000,23.9378,24.6736,23.9378,24.2563,2283841.8586144,0
+MCK.US,D,20021212,000000,24.3937,24.6646,24.1767,24.4027,1738474.563912,0
+MCK.US,D,20021213,000000,24.3937,24.6935,24.1209,24.2833,1023691.6470765,0
+MCK.US,D,20021216,000000,24.1119,24.6208,24.0502,24.4366,1177428.9324155,0
+MCK.US,D,20021217,000000,24.3012,24.348,23.7585,24.2306,979406.44683731,0
+MCK.US,D,20021218,000000,23.8949,24.0852,23.6241,23.9378,954222.2835263,0
+MCK.US,D,20021219,000000,23.7585,24.2136,23.5315,23.5603,1266889.1545837,0
+MCK.US,D,20021220,000000,23.5603,23.661,22.7827,23.4419,3855549.1748811,0
+MCK.US,D,20021223,000000,23.8481,24.1209,23.6062,23.9118,1295269.043196,0
+MCK.US,D,20021224,000000,23.7585,24.1589,23.7585,24.0852,479098.67802063,0
+MCK.US,D,20021226,000000,23.9845,24.2833,23.8661,24.0224,1705676.7005666,0
+MCK.US,D,20021227,000000,24.0125,24.1309,23.8014,23.8481,956104.36687472,0
+MCK.US,D,20021230,000000,23.8481,24.1687,23.5883,24.0852,1258605.5774984,0
+MCK.US,D,20021231,000000,24.0125,24.6208,23.9845,24.4207,1337017.3477373,0
+MCK.US,D,20030102,000000,24.4207,25.279,24.4207,25.279,1633339.0178899,0
+MCK.US,D,20030103,000000,25.2163,25.7589,25.2163,25.3607,1403834.3195462,0
+MCK.US,D,20030106,000000,25.4801,25.7399,25.1723,25.6265,1437191.5854663,0
+MCK.US,D,20030107,000000,25.4801,25.6603,25.1635,25.4154,757637.97476509,0
+MCK.US,D,20030108,000000,25.3874,25.5738,25.0709,25.1635,972115.13141069,0
+MCK.US,D,20030109,000000,25.2073,25.6175,25.2073,25.6175,805900.2561461,0
+MCK.US,D,20030110,000000,25.4631,25.6603,25.253,25.4631,971784.71229563,0
+MCK.US,D,20030113,000000,25.5738,25.7399,25.3607,25.3607,1167495.2683817,0
+MCK.US,D,20030114,000000,25.1635,25.5638,25.0997,25.5638,862887.00820357,0
+MCK.US,D,20030115,000000,25.5448,25.5638,24.9534,25.1813,581813.82870135,0
+MCK.US,D,20030116,000000,25.1166,25.6175,25.1166,25.4801,1402505.612892,0
+MCK.US,D,20030117,000000,25.3417,26.0686,25.3417,25.7489,1326193.8620138,0
+MCK.US,D,20030121,000000,25.978,26.4101,25.7759,25.978,1829590.8989092,0
+MCK.US,D,20030122,000000,26.206,26.902,26.206,26.3045,2259214.0849379,0
+MCK.US,D,20030123,000000,26.4658,26.5545,25.1635,25.6942,2975545.6530664,0
+MCK.US,D,20030124,000000,25.6345,26.0237,25.1076,25.1635,1394339.5404769,0
+MCK.US,D,20030127,000000,25.1635,25.1635,24.5292,24.8618,1223264.7925746,0
+MCK.US,D,20030128,000000,25.1366,25.5916,24.6467,25.5548,1551166.0938946,0
+MCK.US,D,20030129,000000,25.4344,26.0407,25.1166,25.8386,1198298.5652757,0
+MCK.US,D,20030130,000000,25.3874,26.206,25.1913,25.244,1383732.986452,0
+MCK.US,D,20030131,000000,25.1723,25.7211,25.0997,25.6842,1066546.7050062,0
+MCK.US,D,20030203,000000,25.6842,25.7938,25.1536,25.1536,1666689.2536161,0
+MCK.US,D,20030204,000000,25.1536,25.2003,24.3937,24.5551,1677732.6839785,0
+MCK.US,D,20030205,000000,24.6646,24.7383,24.3012,24.3669,1177428.9324155,0
+MCK.US,D,20030206,000000,24.0941,24.348,23.9208,23.9745,1263024.5565449,0
+MCK.US,D,20030207,000000,24.1589,24.4465,23.9577,24.4366,1829703.3820122,0
+MCK.US,D,20030210,000000,24.574,24.8448,24.2464,24.7542,1175995.7771657,0
+MCK.US,D,20030211,000000,24.8896,25.0709,24.2364,24.4366,1097800.9386255,0
+MCK.US,D,20030212,000000,24.4366,24.5551,23.7047,23.8751,1429349.9062857,0
+MCK.US,D,20030213,000000,23.7854,23.8113,21.2364,22.8087,5153473.6227585,0
+MCK.US,D,20030214,000000,22.5816,23.5883,22.0369,23.5315,4631298.937856,0
+MCK.US,D,20030218,000000,23.7585,24.5103,23.6241,24.5103,1817221.7748329,0
+MCK.US,D,20030219,000000,24.4465,24.5192,24.2464,24.4465,1391689.1573624,0
+MCK.US,D,20030220,000000,24.4207,24.4644,24.2833,24.3012,1603512.9179533,0
+MCK.US,D,20030221,000000,24.3758,24.9732,24.1489,24.8358,1761007.3397951,0
+MCK.US,D,20030224,000000,24.7542,24.7542,23.9577,24.0852,1029435.3155234,0
+MCK.US,D,20030225,000000,24.1119,24.5013,23.5226,24.4107,1121760.843878,0
+MCK.US,D,20030226,000000,24.4207,24.8448,24.2653,24.348,928602.24819117,0
+MCK.US,D,20030227,000000,24.348,24.7891,24.2464,24.7284,782156.27827887,0
+MCK.US,D,20030228,000000,24.7284,24.9464,23.7247,24.1209,2401355.5675336,0
+MCK.US,D,20030303,000000,23.9935,24.5192,23.5693,23.7436,1472752.315029,0
+MCK.US,D,20030304,000000,23.7674,23.7674,23.2896,23.2896,927057.61415176,0
+MCK.US,D,20030305,000000,23.2896,23.4767,23.2139,23.4598,1061024.989825,0
+MCK.US,D,20030306,000000,23.4598,23.4598,23.0247,23.3164,1766862.4870316,0
+MCK.US,D,20030307,000000,23.2328,23.3871,23.0426,23.2706,1332048.0049368,0
+MCK.US,D,20030310,000000,23.178,23.2328,22.4014,22.4552,1527861.0009917,0
+MCK.US,D,20030311,000000,22.5458,22.5916,21.8218,22.1375,2564916.0424301,0
+MCK.US,D,20030312,000000,22.028,22.274,21.9652,22.256,2229835.9087865,0
+MCK.US,D,20030313,000000,22.247,22.3217,20.8351,21.4585,5068653.3285891,0
+MCK.US,D,20030314,000000,21.551,21.551,20.5992,20.8162,2667630.1887974,0
+MCK.US,D,20030317,000000,21.0582,22.0559,20.8819,22.0369,4032921.9722378,0
+MCK.US,D,20030318,000000,22.265,22.6273,22.0827,22.4552,3125747.7551682,0
+MCK.US,D,20030319,000000,22.5916,22.8355,22.274,22.735,2259660.0000962,0
+MCK.US,D,20030320,000000,22.735,22.735,21.9115,22.4282,2075546.2510667,0
+MCK.US,D,20030321,000000,22.8166,23.1352,22.6105,23.0048,2051363.3882351,0
+MCK.US,D,20030324,000000,22.3217,22.4831,22.0927,22.2938,1314489.5934212,0
+MCK.US,D,20030325,000000,22.256,23.0705,22.2301,22.9719,1154347.8014051,0
+MCK.US,D,20030326,000000,22.9978,23.2328,22.7727,22.9171,1341987.694851,0
+MCK.US,D,20030327,000000,22.8265,22.8355,22.4552,22.6553,1269425.0459683,0
+MCK.US,D,20030328,000000,22.4552,23.1083,22.4552,22.9531,1519357.4792676,0
+MCK.US,D,20030331,000000,22.9072,22.9072,22.4631,22.5726,1013642.4869996,0
+MCK.US,D,20030401,000000,22.5726,22.9261,22.3825,22.9171,1399969.7215074,0
+MCK.US,D,20030402,000000,23.2238,23.2617,22.7917,22.9978,2092227.8969671,0
+MCK.US,D,20030403,000000,23.0048,23.5883,21.7293,23.1452,3987972.9208282,0
+MCK.US,D,20030404,000000,23.2238,23.4688,22.6105,22.8444,1732185.5532782,0
+MCK.US,D,20030407,000000,23.3612,23.3612,22.4631,22.5358,1299468.0776036,0
+MCK.US,D,20030408,000000,22.4731,22.5458,22.1106,22.3217,1912534.1312974,0
+MCK.US,D,20030409,000000,22.4731,22.6363,21.8677,21.8856,1621961.1511588,0
+MCK.US,D,20030410,000000,22.274,22.274,21.7751,22.0927,1933960.1537921,0
+MCK.US,D,20030411,000000,22.1644,22.4552,22.1375,22.1823,1167265.2806087,0
+MCK.US,D,20030414,000000,22.1744,22.6194,21.8945,22.6194,1272078.442023,0
+MCK.US,D,20030415,000000,22.3217,22.6194,22.2301,22.5636,1607270.0544562,0
+MCK.US,D,20030416,000000,22.5636,22.8166,22.1474,22.274,1872003.0546208,0
+MCK.US,D,20030421,000000,21.8498,21.8677,21.3658,21.4585,1583084.1786843,0
+MCK.US,D,20030422,000000,21.4585,22.1474,21.2184,22.02,2215587.7143019,0
+MCK.US,D,20030423,000000,22.02,22.02,20.4756,21.3658,3266782.4843755,0
+MCK.US,D,20030424,000000,21.7293,21.9374,21.5969,21.7293,3645047.0907504,0
+MCK.US,D,20030425,000000,21.7293,22.0927,21.6416,21.6775,1712082.2115571,0
+MCK.US,D,20030428,000000,21.8677,22.1296,21.6864,22.0459,1718706.6628731,0
+MCK.US,D,20030429,000000,21.8498,22.6553,21.7751,22.5099,2302284.0659394,0
+MCK.US,D,20030430,000000,23.178,25.5358,23.178,25.1266,6357410.4035722,0
+MCK.US,D,20030501,000000,25.1536,25.7938,24.6298,25.3785,2793975.8299289,0
+MCK.US,D,20030502,000000,25.3517,26.6659,25.2362,26.3653,2870403.0768504,0
+MCK.US,D,20030505,000000,26.3653,26.7049,26.1054,26.2867,2008510.3389323,0
+MCK.US,D,20030506,000000,26.2328,26.5275,26.2328,26.3214,2337405.9105378,0
+MCK.US,D,20030507,000000,26.0138,26.3214,25.8027,25.8027,2169977.8246622,0
+MCK.US,D,20030508,000000,25.5995,26.0237,25.4442,25.6175,1819214.3326574,0
+MCK.US,D,20030509,000000,25.8386,25.8873,25.4881,25.8027,1774260.2596808,0
+MCK.US,D,20030512,000000,25.9142,26.0766,25.6692,26.0766,1408141.8198031,0
+MCK.US,D,20030513,000000,26.0766,26.3474,25.7759,26.2867,2131320.7968267,0
+MCK.US,D,20030514,000000,26.2697,26.4201,25.8027,26.1233,943620.75106854,0
+MCK.US,D,20030515,000000,26.2507,26.5275,25.8963,26.5275,1596004.670828,0
+MCK.US,D,20030516,000000,26.4828,26.6372,26.2956,26.6372,1164619.9190614,0
+MCK.US,D,20030519,000000,26.6192,26.6192,25.271,25.4881,2540953.1242374,0
+MCK.US,D,20030520,000000,25.5071,25.6085,25.0709,25.5448,2054897.5671588,0
+MCK.US,D,20030521,000000,25.5448,25.8485,25.4054,25.7759,987026.17275216,0
+MCK.US,D,20030522,000000,25.7669,26.6949,25.7489,26.5275,1798670.0973452,0
+MCK.US,D,20030523,000000,26.3921,26.7836,26.3831,26.5992,1441276.128144,0
+MCK.US,D,20030527,000000,26.438,27.3072,26.3574,27.2604,1585290.6552673,0
+MCK.US,D,20030528,000000,27.4905,27.7076,27.0931,27.2784,1500030.4718199,0
+MCK.US,D,20030529,000000,27.4356,27.6049,27.137,27.3072,1885585.3893081,0
+MCK.US,D,20030530,000000,27.2604,27.7076,27.2037,27.4546,1581976.4209824,0
+MCK.US,D,20030602,000000,27.7076,28.1705,27.5452,27.834,1237064.0589605,0
+MCK.US,D,20030603,000000,27.8777,28.1178,27.6229,28.0511,1202499.60831,0
+MCK.US,D,20030604,000000,27.8867,28.9282,27.8867,28.7948,1909440.8459649,0
+MCK.US,D,20030605,000000,28.523,29.2648,28.2472,29.2648,1440060.9089062,0
+MCK.US,D,20030606,000000,29.8811,30.8379,29.2469,29.8811,2563480.8785534,0
+MCK.US,D,20030609,000000,29.6969,29.8811,28.9731,29.2189,1473526.6406756,0
+MCK.US,D,20030610,000000,29.3375,29.3743,28.8047,29.1922,1419628.1523835,0
+MCK.US,D,20030611,000000,29.1562,30.1589,29.1085,30.1589,1697060.6957395,0
+MCK.US,D,20030612,000000,30.7692,30.9206,30.5134,30.8122,2060638.2226656,0
+MCK.US,D,20030613,000000,30.8469,31.4264,30.7872,31.2831,3269768.308172,0
+MCK.US,D,20030616,000000,31.6754,32.686,31.537,32.678,2359052.8819848,0
+MCK.US,D,20030617,000000,33.1391,33.627,32.8662,33.4507,4857599.876391,0
+MCK.US,D,20030618,000000,33.3661,33.4926,32.2788,32.5058,2041976.0707017,0
+MCK.US,D,20030619,000000,32.5964,32.8214,32.2359,32.4152,1798670.0973452,0
+MCK.US,D,20030620,000000,32.911,33.2287,32.5516,32.5785,2451275.9703705,0
+MCK.US,D,20030623,000000,32.5785,32.5785,31.2731,31.6475,1790054.0925181,0
+MCK.US,D,20030624,000000,31.6475,32.5416,31.5559,32.009,1724454.3485738,0
+MCK.US,D,20030625,000000,31.5748,32.0697,31.3757,31.5181,1851016.9214039,0
+MCK.US,D,20030626,000000,31.5828,32.5227,31.5181,32.4869,1493847.9184087,0
+MCK.US,D,20030627,000000,32.3076,32.6601,32.2449,32.4699,1985648.1482475,0
+MCK.US,D,20030630,000000,32.5227,33.0037,32.1224,32.3615,1913637.8717455,0
+MCK.US,D,20030701,000000,32.2449,32.2449,31.1735,32.0527,2020878.4586952,0
+MCK.US,D,20030702,000000,32.0527,32.2359,31.7809,31.9263,1900165.0072211,0
+MCK.US,D,20030703,000000,31.9163,32.0867,31.6097,31.7022,956104.36687472,0
+MCK.US,D,20030707,000000,32.0797,32.6064,32.0797,32.2878,1415320.6521267,0
+MCK.US,D,20030708,000000,32.2171,32.7428,32.1404,32.5964,1111054.8628245,0
+MCK.US,D,20030709,000000,32.6342,33.2655,32.4331,33.0216,1338565.9990303,0
+MCK.US,D,20030710,000000,32.8393,32.8483,32.1692,32.46,875372.63263659,0
+MCK.US,D,20030711,000000,32.4699,33.0136,32.451,32.7049,1015632.0318839,0
+MCK.US,D,20030714,000000,32.8662,33.0404,32.5964,32.696,1062568.619551,0
+MCK.US,D,20030715,000000,32.7597,32.8135,32.4152,32.5964,977637.85090531,0
+MCK.US,D,20030716,000000,32.5964,32.7856,32.3255,32.7149,1622068.6126947,0
+MCK.US,D,20030717,000000,32.7149,32.7776,32.4959,32.6253,1386825.267471,0
+MCK.US,D,20030718,000000,32.7049,32.7328,32.3525,32.5058,1258605.5774984,0
+MCK.US,D,20030721,000000,32.4152,32.4152,31.9163,32.009,882215.01996463,0
+MCK.US,D,20030722,000000,31.9163,32.0797,31.537,31.9542,1344197.1843743,0
+MCK.US,D,20030723,000000,31.9641,32,31.4613,31.6475,1783203.6706827,0
+MCK.US,D,20030724,000000,31.5559,31.7381,31.2831,31.3289,984594.7299632,0
+MCK.US,D,20030725,000000,31.8436,32.1404,30.5861,31.6375,2759520.8494412,0
+MCK.US,D,20030728,000000,31.5828,31.5828,31.1556,31.3378,1093490.4254284,0
+MCK.US,D,20030729,000000,31.2831,31.5748,30.8469,31.2373,1466129.8723399,0
+MCK.US,D,20030730,000000,31.1825,31.4354,31.0212,31.1118,859351.82496643,0
+MCK.US,D,20030731,000000,30.5581,30.5771,29.1922,29.2099,4908842.9600016,0
+MCK.US,D,20030801,000000,29.428,30.0076,29.1085,29.8174,2910053.370658,0
+MCK.US,D,20030804,000000,29.8353,29.9269,29.428,29.8901,1806952.670117,0
+MCK.US,D,20030805,000000,29.8901,29.9727,29.428,29.473,1124636.1931984,0
+MCK.US,D,20030806,000000,29.473,29.473,28.8834,29.1562,1311059.8630931,0
+MCK.US,D,20030807,000000,29.1562,29.7527,29.1562,29.7527,1786521.9222211,0
+MCK.US,D,20030808,000000,29.7527,29.8901,29.3923,29.8622,889945.22035564,0
+MCK.US,D,20030811,000000,30.0155,30.1141,29.6431,30.0325,787237.09986886,0
+MCK.US,D,20030812,000000,30.0235,30.361,29.8811,30.3242,595177.22306314,0
+MCK.US,D,20030813,000000,30.3342,30.351,29.7626,30.2863,676241.38504317,0
+MCK.US,D,20030814,000000,30.3431,30.5951,29.9906,30.5314,1300018.4413575,0
+MCK.US,D,20030815,000000,30.3342,30.5581,30.0504,30.5134,625985.54152416,0
+MCK.US,D,20030818,000000,30.6498,30.8739,30.4237,30.7872,1354909.1913082,0
+MCK.US,D,20030819,000000,30.6498,30.8927,30.4237,30.82,876363.88998178,0
+MCK.US,D,20030820,000000,30.7405,30.7692,30.0593,30.142,1111714.6967412,0
+MCK.US,D,20030821,000000,30.2784,30.7872,30.0593,30.6866,1004255.1694662,0
+MCK.US,D,20030822,000000,30.7225,30.7872,30.4237,30.5951,1108623.4200356,0
+MCK.US,D,20030825,000000,30.6787,30.6787,30.3053,30.387,733336.60294996,0
+MCK.US,D,20030826,000000,30.387,30.4517,29.9996,30.2486,1078580.3884003,0
+MCK.US,D,20030827,000000,30.132,30.2136,29.6601,29.7338,1241375.5764711,0
+MCK.US,D,20030828,000000,29.7338,29.8264,29.1562,29.6431,2198804.6327462,0
+MCK.US,D,20030829,000000,29.5624,29.7068,29.428,29.6431,715444.75937898,0
+MCK.US,D,20030902,000000,29.6431,30.4517,29.6431,30.4517,1190023.0226978,0
+MCK.US,D,20030903,000000,30.6498,31.4514,30.5393,31.3657,3061580.1621603,0
+MCK.US,D,20030904,000000,31.3657,31.8336,31.2831,31.4434,1615225.2210532,0
+MCK.US,D,20030905,000000,31.3289,31.4613,31.056,31.056,947043.45120269,0
+MCK.US,D,20030908,000000,31.056,31.6754,31.056,31.6565,1002155.1501057,0
+MCK.US,D,20030909,000000,31.4613,31.6186,30.8379,30.9763,991332.66869558,0
+MCK.US,D,20030910,000000,30.8042,31.311,30.8042,31.1636,968247.52043164,0
+MCK.US,D,20030911,000000,31.2114,31.302,31.0212,31.1556,638356.67422733,0
+MCK.US,D,20030912,000000,31.1556,31.2373,30.8927,31.1825,555966.81853338,0
+MCK.US,D,20030915,000000,31.2373,31.3757,30.7962,31.2472,1021483.1618667,0
+MCK.US,D,20030916,000000,31.2204,31.7979,31.2204,31.7212,1280912.3828622,0
+MCK.US,D,20030917,000000,31.7451,32.2171,31.7122,32.0955,902538.30632456,0
+MCK.US,D,20030918,000000,32.0955,32.8393,32.0358,32.7696,1919827.4553509,0
+MCK.US,D,20030919,000000,32.7776,32.7776,31.8696,32.0269,3650573.8274987,0
+MCK.US,D,20030922,000000,31.8248,31.8248,31.0391,31.4354,1362749.8661753,0
+MCK.US,D,20030923,000000,31.5091,31.6007,31.2283,31.4125,880781.8647148,0
+MCK.US,D,20030924,000000,31.3289,31.3757,30.1848,30.4138,1143853.7304833,0
+MCK.US,D,20030925,000000,30.6398,30.6398,30.2684,30.387,1067867.377153,0
+MCK.US,D,20030926,000000,30.387,30.4944,29.9727,30.4237,1178424.2070143,0
+MCK.US,D,20030929,000000,30.4237,30.8829,30.2585,30.6051,914354.05370667,0
+MCK.US,D,20030930,000000,30.1947,30.4237,29.9,30.142,1530513.392733,0
+MCK.US,D,20031001,000000,30.142,31.1825,30.142,31.1825,1202170.1935084,0
+MCK.US,D,20031002,000000,31.1825,31.2283,30.7792,30.9843,1251647.6941272,0
+MCK.US,D,20031003,000000,31.3757,31.5181,30.7305,30.9126,1432771.6021064,0
+MCK.US,D,20031006,000000,30.7872,30.8927,30.1489,30.2585,1518477.700712,0
+MCK.US,D,20031007,000000,29.9,30.1052,29.678,29.8811,2376945.7298691,0
+MCK.US,D,20031008,000000,29.8811,29.9359,29.6511,29.8353,1264900.6140128,0
+MCK.US,D,20031009,000000,29.8353,30.1052,29.8353,29.9727,1932411.502499,0
+MCK.US,D,20031010,000000,29.9528,30.0325,29.8353,30.0155,1091617.3809008,0
+MCK.US,D,20031013,000000,30.1947,30.5044,30.0593,30.132,1229009.465335,0
+MCK.US,D,20031014,000000,30.1679,30.3242,29.8532,30.3053,1219503.638818,0
+MCK.US,D,20031015,000000,30.5314,30.7305,30.3143,30.4337,1481255.8367531,0
+MCK.US,D,20031016,000000,30.4427,30.8739,30.3342,30.8379,1247335.1723033,0
+MCK.US,D,20031017,000000,30.8739,30.9843,30.3342,30.4517,1541556.8230955,0
+MCK.US,D,20031020,000000,30.4237,30.4864,29.9906,30.1489,1166714.9168546,0
+MCK.US,D,20031021,000000,30.2406,30.6051,30.0783,30.4617,1158320.8652933,0
+MCK.US,D,20031022,000000,30.4617,30.4617,29.3375,29.6252,2689168.6943951,0
+MCK.US,D,20031023,000000,29.5347,30.7962,29.3553,30.614,2338293.7236007,0
+MCK.US,D,20031024,000000,28.523,29.1373,27.3241,29.0358,9114719.7548633,0
+MCK.US,D,20031027,000000,28.9731,29.1662,28.3836,28.4283,4181798.3806257,0
+MCK.US,D,20031028,000000,28.3378,28.3378,27.6776,27.9324,3208905.9106282,0
+MCK.US,D,20031029,000000,27.8687,27.8967,26.909,27.2127,4154409.7493585,0
+MCK.US,D,20031030,000000,27.2127,27.4158,27.128,27.1838,3323111.4111431,0
+MCK.US,D,20031031,000000,27.1838,27.7244,27.1838,27.4058,1974605.7221985,0
+MCK.US,D,20031103,000000,27.5292,27.6139,27.0751,27.2037,1763548.2527468,0
+MCK.US,D,20031104,000000,27.0751,27.2185,26.1691,26.3653,4885141.163298,0
+MCK.US,D,20031105,000000,27.1648,27.2515,26.4201,26.5275,3997031.8278734,0
+MCK.US,D,20031106,000000,26.438,26.4998,25.9401,26.3474,3551172.9111028,0
+MCK.US,D,20031107,000000,26.3474,26.5175,25.8206,25.8386,3010664.4847246,0
+MCK.US,D,20031110,000000,25.8386,26.187,25.8386,26.0327,1970518.1665805,0
+MCK.US,D,20031111,000000,26.0327,26.1233,25.7399,26.0327,2568564.7130836,0
+MCK.US,D,20031112,000000,25.8963,26.3474,25.8684,26.1781,2021761.2501911,0
+MCK.US,D,20031113,000000,26.2607,27.2515,26.197,26.9797,4294451.2125938,0
+MCK.US,D,20031114,000000,27.0751,27.3689,26.8403,27.1191,2829873.0044873,0
+MCK.US,D,20031117,000000,26.9347,26.9797,25.8773,26.9797,1410127.3474336,0
+MCK.US,D,20031118,000000,26.9627,27.1648,26.3045,26.3045,1870123.9842126,0
+MCK.US,D,20031119,000000,26.206,26.6282,26.1512,26.6092,1795687.2864889,0
+MCK.US,D,20031120,000000,26.2867,26.3474,26.0407,26.0496,1968088.7324185,0
+MCK.US,D,20031121,000000,26.2507,26.2507,25.4442,25.5916,4525385.0489337,0
+MCK.US,D,20031124,000000,26.1691,26.2607,25.8684,26.1233,2800491.8153955,0
+MCK.US,D,20031125,000000,25.9401,26.0766,25.7669,26.0327,3188699.1246249,0
+MCK.US,D,20031126,000000,26.0766,26.3474,25.969,26.215,1640517.8502135,0
+MCK.US,D,20031128,000000,26.2507,26.5275,26.2507,26.438,729802.42402623,0
+MCK.US,D,20031201,000000,26.6192,27.1468,26.5275,27.0074,2352093.9943,0
+MCK.US,D,20031202,000000,27.1468,27.8687,26.9996,27.7076,2859359.646488,0
+MCK.US,D,20031203,000000,27.4905,28.0151,27.3072,27.3072,2396825.1096976,0
+MCK.US,D,20031204,000000,27.3072,27.6507,27.3072,27.4905,1463362.9888688,0
+MCK.US,D,20031205,000000,27.4356,27.7513,27.3441,27.4815,1377221.018239,0
+MCK.US,D,20031208,000000,27.3441,27.797,27.2982,27.7433,1613347.1549585,0
+MCK.US,D,20031209,000000,27.7164,28.1535,27.7164,27.8967,1588055.5301116,0
+MCK.US,D,20031210,000000,27.9067,28.0788,27.6139,27.7881,1785967.5412136,0
+MCK.US,D,20031211,000000,27.6606,28.1535,27.6229,27.7244,1461488.9400277,0
+MCK.US,D,20031212,000000,27.7244,28.0611,27.4356,28.0421,1324870.1769267,0
+MCK.US,D,20031215,000000,28.1885,28.513,27.8777,27.9694,1562764.9095781,0
+MCK.US,D,20031216,000000,27.9157,28.3666,27.9157,28.2909,1697394.1277948,0
+MCK.US,D,20031217,000000,28.2472,28.3467,28.1088,28.3189,1884812.067975,0
+MCK.US,D,20031218,000000,28.2063,28.7041,28.1635,28.5677,1917836.9061531,0
+MCK.US,D,20031219,000000,28.4772,28.495,28.0421,28.4203,1910103.6928219,0
+MCK.US,D,20031222,000000,28.523,28.8585,28.3189,28.6773,2470271.5543896,0
+MCK.US,D,20031223,000000,28.6574,28.7221,28.2063,28.2909,1205038.5126349,0
+MCK.US,D,20031224,000000,28.1705,28.3279,28.1365,28.1535,350434.07720313,0
+MCK.US,D,20031226,000000,28.2332,28.2332,28.0071,28.0788,294990.95487166,0
+MCK.US,D,20031229,000000,28.0888,28.2332,28.0251,28.2063,1258494.0987089,0
+MCK.US,D,20031230,000000,28.2063,28.2809,27.9514,28.1635,1203600.3358179,0
+MCK.US,D,20031231,000000,28.0788,29.9179,27.9971,29.1175,7456203.6038563,0
+MCK.US,D,20040102,000000,28.3378,28.3467,27.797,27.9424,4704961.3099332,0
+MCK.US,D,20040105,000000,28.1635,28.2132,27.2515,27.3599,4594855.4167973,0
+MCK.US,D,20040106,000000,27.2882,27.4356,26.875,27.1558,3304221.2800329,0
+MCK.US,D,20040107,000000,27.1937,27.5003,27.1111,27.3072,3135799.9281854,0
+MCK.US,D,20040108,000000,27.4725,27.5003,26.9996,27.0931,3178648.9602345,0
+MCK.US,D,20040109,000000,27.1191,27.1648,26.6282,26.909,3880954.2871443,0
+MCK.US,D,20040112,000000,26.8313,26.902,26.5813,26.6949,1825725.296557,0
+MCK.US,D,20040113,000000,26.6949,26.8033,26.0586,26.197,3322556.025822,0
+MCK.US,D,20040114,000000,26.215,27.0274,26.215,26.884,3177319.249267,0
+MCK.US,D,20040115,000000,27.1838,27.4446,27.0274,27.3152,2826003.3848814,0
+MCK.US,D,20040116,000000,27.5642,27.5642,27.0274,27.2704,2085929.8475124,0
+MCK.US,D,20040120,000000,27.3441,27.4546,27.1558,27.3689,2707942.3251485,0
+MCK.US,D,20040121,000000,27.3689,28.0708,27.3072,27.9784,2348121.9347254,0
+MCK.US,D,20040122,000000,28.2063,29.0078,28.0071,28.505,3788292.3137942,0
+MCK.US,D,20040123,000000,27.1648,27.4635,26.4101,26.5275,7498391.7976752,0
+MCK.US,D,20040126,000000,26.5275,26.894,26.5275,26.6192,2773214.6629181,0
+MCK.US,D,20040127,000000,26.6282,26.7049,26.2607,26.2697,2541726.4455705,0
+MCK.US,D,20040128,000000,26.2697,26.4828,26.1233,26.2607,2769901.4329466,0
+MCK.US,D,20040129,000000,26.2607,26.6659,26.1691,26.5735,2451491.8977557,0
+MCK.US,D,20040130,000000,26.4828,26.6659,26.3921,26.5992,2001658.9127835,0
+MCK.US,D,20040202,000000,26.4828,26.7226,26.3921,26.5355,2482755.1701958,0
+MCK.US,D,20040203,000000,26.5902,26.917,26.438,26.8403,1584410.8767117,0
+MCK.US,D,20040204,000000,26.6659,26.7396,26.3294,26.3474,1943571.4332181,0
+MCK.US,D,20040205,000000,26.4738,26.5275,26.1781,26.2507,1516708.1004666,0
+MCK.US,D,20040206,000000,26.2607,26.6462,26.1233,26.6462,1266110.8116835,0
+MCK.US,D,20040209,000000,26.438,26.4469,25.8296,26.0766,3079913.9036359,0
+MCK.US,D,20040210,000000,25.8963,26.0964,25.6265,25.7669,2735332.9650425,0
+MCK.US,D,20040211,000000,25.7669,25.9142,25.6345,25.8027,2493352.6853999,0
+MCK.US,D,20040212,000000,25.8027,26.0327,25.5995,25.9142,2146449.7741802,0
+MCK.US,D,20040213,000000,25.9879,26.1601,25.6265,25.9053,1321559.9598955,0
+MCK.US,D,20040217,000000,25.9879,26.187,25.8296,25.8963,1239275.5571106,0
+MCK.US,D,20040218,000000,26.0327,26.3384,25.9401,26.0138,1408916.1454495,0
+MCK.US,D,20040219,000000,26.2239,26.2507,25.7211,25.7399,2346355.3474202,0
+MCK.US,D,20040220,000000,25.8585,25.8873,25.3607,25.5358,1469109.670256,0
+MCK.US,D,20040223,000000,25.5826,25.5916,24.8986,25.0809,2225305.4509504,0
+MCK.US,D,20040224,000000,25.0809,25.4442,25.0809,25.2163,1142417.5622933,0
+MCK.US,D,20040225,000000,25.2163,25.4721,25.0379,25.1076,1052741.4127397,0
+MCK.US,D,20040226,000000,25.0997,25.3247,24.8528,25.244,1054175.572303,0
+MCK.US,D,20040227,000000,25.2003,25.244,24.4545,24.7284,2917897.0584654,0
+MCK.US,D,20040301,000000,24.8698,25.2163,24.6108,25.1913,1943020.0651507,0
+MCK.US,D,20040302,000000,25.0809,25.271,24.9464,25.0908,1853228.419554,0
+MCK.US,D,20040303,000000,25.0809,25.271,24.9812,25.1266,1615667.1189578,0
+MCK.US,D,20040304,000000,25.0809,25.244,24.7981,24.807,1970518.1665805,0
+MCK.US,D,20040305,000000,24.8797,25.7399,24.807,25.7399,2321174.1970495,0
+MCK.US,D,20040308,000000,25.7399,25.96,25.5159,25.7399,1716056.2797587,0
+MCK.US,D,20040309,000000,25.5916,25.5916,25.1366,25.271,1424491.0379614,0
+MCK.US,D,20040310,000000,25.1913,25.6345,25.1723,25.5548,2179808.0444137,0
+MCK.US,D,20040311,000000,25.3517,25.5995,25.1366,25.3147,1893869.9707067,0
+MCK.US,D,20040312,000000,25.2989,25.4344,25.0549,25.3964,1183169.5879221,0
+MCK.US,D,20040315,000000,25.3078,25.4881,25.0459,25.1723,1577013.1040626,0
+MCK.US,D,20040316,000000,25.2362,25.4254,25.1536,25.3964,1445362.6794485,0
+MCK.US,D,20040317,000000,25.4881,25.6175,25.3078,25.5826,1426808.993334,0
+MCK.US,D,20040318,000000,25.5159,25.73,25.262,25.5995,1392788.8805569,0
+MCK.US,D,20040319,000000,25.5071,25.6345,25.1076,25.1366,1836663.2740104,0
+MCK.US,D,20040322,000000,25.1446,25.3078,24.9085,25.0908,1460712.6057543,0
+MCK.US,D,20040323,000000,25.2163,25.2163,24.9375,25.1076,1757252.2119191,0
+MCK.US,D,20040324,000000,24.9912,25.1635,24.7891,24.9633,1283341.8170243,0
+MCK.US,D,20040325,000000,24.9812,25.6942,24.9185,25.5916,2546475.8437319,0
+MCK.US,D,20040326,000000,26.2607,27.844,26.2607,26.6192,6187329.9259553,0
+MCK.US,D,20040329,000000,26.6659,27.137,26.2767,27.0931,2937110.5784966,0
+MCK.US,D,20040330,000000,27.0174,27.0653,26.4828,26.9347,1370594.5582962,0
+MCK.US,D,20040331,000000,26.8223,27.3341,26.7226,27.2415,1840857.2868508,0
+MCK.US,D,20040401,000000,27.1838,27.2882,26.866,26.9797,1527422.1160274,0
+MCK.US,D,20040402,000000,27.1648,27.7703,27.1648,27.5093,3267004.4376412,0
+MCK.US,D,20040405,000000,27.5093,27.9784,27.4725,27.8867,1278375.4871642,0
+MCK.US,D,20040406,000000,27.8519,27.8777,27.6139,27.7433,1154238.3312424,0
+MCK.US,D,20040407,000000,27.6606,28.0788,27.6049,27.9784,1688336.2250631,0
+MCK.US,D,20040408,000000,28.1178,28.2232,28.0421,28.1974,1593135.3473881,0
+MCK.US,D,20040412,000000,28.1974,28.3746,28.1635,28.3746,971676.2464463,0
+MCK.US,D,20040413,000000,28.3746,28.4025,27.797,27.8687,1583084.1786843,0
+MCK.US,D,20040414,000000,27.6606,27.9784,27.5452,27.7513,1812030.4787667,0
+MCK.US,D,20040415,000000,27.8867,28.3836,27.7613,28.3836,1852787.5259628,0
+MCK.US,D,20040416,000000,28.75,28.9471,28.6196,28.8665,2641785.1872562,0
+MCK.US,D,20040419,000000,28.9282,28.9471,28.6574,28.9024,1426147.1507904,0
+MCK.US,D,20040420,000000,28.9024,28.9471,28.0151,28.0151,1768076.701956,0
+MCK.US,D,20040421,000000,27.8867,29.6083,27.8867,29.428,2906076.2895162,0
+MCK.US,D,20040422,000000,29.3833,29.5147,28.7948,28.8665,4105812.0272954,0
+MCK.US,D,20040423,000000,28.7768,29.1175,28.6046,28.9024,1514275.6533642,0
+MCK.US,D,20040426,000000,28.9024,29.1562,28.3566,28.3566,1360211.966164,0
+MCK.US,D,20040427,000000,28.1795,28.4025,27.844,27.8867,2243309.7776244,0
+MCK.US,D,20040428,000000,27.816,27.816,27.2037,27.3789,1989627.2380162,0
+MCK.US,D,20040429,000000,27.2515,27.5959,26.7139,27.2415,1904914.4053825,0
+MCK.US,D,20040430,000000,28.0708,29.8712,28.0708,29.7527,7013658.9213705,0
+MCK.US,D,20040503,000000,29.5624,31.076,29.473,30.2863,5790397.1417361,0
+MCK.US,D,20040504,000000,30.378,31.056,30.2863,30.7125,4281419.2416605,0
+MCK.US,D,20040505,000000,30.2406,30.7792,30.2406,30.5681,3824959.7967455,0
+MCK.US,D,20040506,000000,29.9269,30.7405,29.9,30.7405,2885311.1052516,0
+MCK.US,D,20040507,000000,30.2216,30.2406,29.6879,30.0593,2664647.377941,0
+MCK.US,D,20040510,000000,29.7895,30.1489,29.2001,29.3923,1882276.1765903,0
+MCK.US,D,20040511,000000,29.3923,29.6879,29.1742,29.3375,1593353.2834001,0
+MCK.US,D,20040512,000000,29.5147,29.7527,29.1562,29.7527,2522284.946393,0
+MCK.US,D,20040513,000000,29.6511,30.369,29.473,30.3342,2210731.8589179,0
+MCK.US,D,20040514,000000,30.1947,31.056,30.0693,30.7405,3189693.3949104,0
+MCK.US,D,20040517,000000,30.3342,30.6498,30.1769,30.5483,2067266.6912352,0
+MCK.US,D,20040518,000000,30.5681,30.9664,30.4237,30.4337,1924902.2510604,0
+MCK.US,D,20040519,000000,30.4944,31.085,30.2136,30.6955,2158819.90257,0
+MCK.US,D,20040520,000000,30.5134,30.5771,29.7995,30.2037,1826280.6818781,0
+MCK.US,D,20040521,000000,30.4237,30.4944,30.0593,30.4337,1337794.686324,0
+MCK.US,D,20040524,000000,30.6588,30.9126,30.2784,30.2963,1742893.5429584,0
+MCK.US,D,20040525,000000,30.2863,31.6565,30.2863,31.6375,3005251.2353927,0
+MCK.US,D,20040526,000000,31.527,31.7629,31.4514,31.5559,1710425.0944147,0
+MCK.US,D,20040527,000000,31.5469,31.6275,30.7692,31.0301,2624556.1905423,0
+MCK.US,D,20040528,000000,31.056,31.2373,30.7872,31.1457,1436968.6278871,0
+MCK.US,D,20040601,000000,31.056,31.3289,30.8927,31.1556,1281352.27214,0
+MCK.US,D,20040602,000000,31.1735,31.2661,30.829,31.056,1027667.7239049,0
+MCK.US,D,20040603,000000,30.8739,31.0939,30.6298,30.6688,1064886.5749235,0
+MCK.US,D,20040604,000000,30.6787,31.1387,30.6787,30.7792,846759.74331093,0
+MCK.US,D,20040607,000000,30.7225,31.6007,30.6208,31.4514,1911982.7632301,0
+MCK.US,D,20040608,000000,31.311,31.4703,30.9027,31.4354,1121212.4887508,0
+MCK.US,D,20040609,000000,31.4354,31.6922,31.4354,31.5469,1109173.7837896,0
+MCK.US,D,20040610,000000,31.5828,31.6853,31.5091,31.6475,843118.1028513,0
+MCK.US,D,20040614,000000,31.4613,31.5559,31.3926,31.4892,1496391.8443007,0
+MCK.US,D,20040615,000000,31.5828,31.8696,31.4613,31.8068,2030263.7676018,0
+MCK.US,D,20040616,000000,31.6475,32.1144,31.6275,31.9363,1537472.2804177,0
+MCK.US,D,20040617,000000,31.9163,32.5058,31.7809,32.4152,2750795.3744513,0
+MCK.US,D,20040618,000000,32.009,32.0527,31.8068,31.8336,1555696.5517307,0
+MCK.US,D,20040621,000000,31.8436,32.009,31.6853,31.6922,1218954.2793775,0
+MCK.US,D,20040622,000000,31.2373,31.302,30.9843,31.2024,1905133.345708,0
+MCK.US,D,20040623,000000,31.1297,31.302,30.8927,31.2283,933133.71034061,0
+MCK.US,D,20040624,000000,31.1924,31.2283,30.8549,30.9843,1030318.1070193,0
+MCK.US,D,20040625,000000,30.9306,30.9763,30.5234,30.7125,1426919.4678101,0
+MCK.US,D,20040628,000000,30.7125,30.7125,30.2684,30.3342,1310512.5122794,0
+MCK.US,D,20040629,000000,30.378,31.1825,30.378,31.0113,1155337.0501236,0
+MCK.US,D,20040630,000000,31.0113,31.0939,30.6787,31.085,822687.35495547,0
+MCK.US,D,20040701,000000,29.437,29.7895,27.1648,28.0331,8563942.2237692,0
+MCK.US,D,20040702,000000,28.0511,28.4772,27.4446,27.6049,2652613.6945468,0
+MCK.US,D,20040706,000000,27.4815,27.6776,27.3689,27.4058,2482859.6187914,0
+MCK.US,D,20040707,000000,27.5292,27.8687,27.4635,27.7433,1653324.8549408,0
+MCK.US,D,20040708,000000,27.6507,27.7793,27.2604,27.2604,1266889.1545837,0
+MCK.US,D,20040709,000000,27.2604,27.2784,26.7139,26.8483,1615667.1189578,0
+MCK.US,D,20040712,000000,26.8483,26.866,26.3831,26.7836,2072565.4488373,0
+MCK.US,D,20040713,000000,26.7836,27.0274,26.5992,26.9437,2094767.8056054,0
+MCK.US,D,20040714,000000,26.894,27.3152,26.8483,26.9707,2426866.132706,0
+MCK.US,D,20040715,000000,26.9797,27.3341,26.9537,27.2037,1809047.6679104,0
+MCK.US,D,20040716,000000,27.4258,27.5372,27.2127,27.5372,1847704.6957459,0
+MCK.US,D,20040719,000000,27.5292,27.7164,27.3072,27.571,1334258.4987735,0
+MCK.US,D,20040720,000000,27.6319,29.0078,27.571,28.9641,4174399.6036632,0
+MCK.US,D,20040721,000000,28.9731,29.1472,28.76,28.8834,3630800.9048927,0
+MCK.US,D,20040722,000000,28.7948,29.2816,28.7948,29.2001,2187758.1894437,0
+MCK.US,D,20040723,000000,29.1922,29.4907,28.9641,29.0626,2236022.4794514,0
+MCK.US,D,20040726,000000,29.0895,29.1472,28.5867,28.7768,1431115.4892773,0
+MCK.US,D,20040727,000000,28.7311,28.8585,28.3666,28.4105,2349885.5090903,0
+MCK.US,D,20040728,000000,28.4203,28.5489,28.2063,28.4105,1551717.461962,0
+MCK.US,D,20040729,000000,28.5677,28.9192,28.3378,28.8665,864436.66381009,0
+MCK.US,D,20040730,000000,28.8744,29.1373,28.8406,29.1274,760398.8323557,0
+MCK.US,D,20040802,000000,29.1274,29.2916,28.8744,29.0438,891382.39285915,0
+MCK.US,D,20040803,000000,29.0158,29.1742,28.3279,28.3746,1775145.0598034,0
+MCK.US,D,20040804,000000,28.3746,28.4105,27.9324,28.4025,1423163.3356206,0
+MCK.US,D,20040805,000000,28.3378,28.4672,27.6139,27.7076,1538136.1315881,0
+MCK.US,D,20040806,000000,27.4815,27.5372,27.0751,27.3241,950026.26205903,0
+MCK.US,D,20040809,000000,27.4356,27.4356,27.1111,27.1191,528684.64448874,0
+MCK.US,D,20040810,000000,27.1191,27.2515,26.9627,27.1648,1481255.8367531,0
+MCK.US,D,20040811,000000,27.1021,27.5959,27.1021,27.571,1048208.9462769,0
+MCK.US,D,20040812,000000,27.58,27.5959,27.128,27.2037,517529.73533675,0
+MCK.US,D,20040813,000000,26.6659,26.7139,26.0237,26.4568,2301296.8258479,0
+MCK.US,D,20040816,000000,26.6659,27.1937,26.5735,27.137,978409.1636116,0
+MCK.US,D,20040817,000000,27.2127,27.4356,27.1191,27.2515,1140981.3941032,0
+MCK.US,D,20040818,000000,27.2604,27.8519,27.1738,27.834,907949.5470296,0
+MCK.US,D,20040819,000000,27.797,27.816,27.3341,27.6049,861235.91694168,0
+MCK.US,D,20040820,000000,27.5093,27.844,27.3689,27.824,802144.12395664,0
+MCK.US,D,20040823,000000,27.9157,27.9424,27.7076,27.7703,623557.11167545,0
+MCK.US,D,20040824,000000,27.7703,28.0888,27.7703,27.9424,753991.31273836,0
+MCK.US,D,20040825,000000,27.8967,28.7221,27.8967,28.6474,1084437.5442638,0
+MCK.US,D,20040826,000000,28.6474,28.6474,28.3378,28.4283,459551.72593409,0
+MCK.US,D,20040827,000000,28.3836,28.6295,28.2332,28.5489,447733.96992513,0
+MCK.US,D,20040830,000000,28.4283,28.4473,28.0511,28.0708,485396.72747522,0
+MCK.US,D,20040831,000000,28.0611,28.2999,27.9067,28.0251,629192.31427308,0
+MCK.US,D,20040901,000000,28.0708,28.0988,27.7793,27.834,1028443.0538648,0
+MCK.US,D,20040902,000000,27.9694,28.6196,27.9067,28.4573,1099676.9960934,0
+MCK.US,D,20040903,000000,28.5957,28.7041,28.3189,28.4772,636039.72316821,0
+MCK.US,D,20040907,000000,28.6295,29.0158,28.6196,28.8237,866092.77663908,0
+MCK.US,D,20040908,000000,26.4828,27.1021,24.2464,24.4307,10500660.222212,0
+MCK.US,D,20040909,000000,24.4644,24.8528,24.4644,24.7891,3262472.9754918,0
+MCK.US,D,20040910,000000,24.7891,24.7891,24.5381,24.7094,1812802.7957864,0
+MCK.US,D,20040913,000000,24.6736,25.0629,24.5461,25.0629,1884703.6021256,0
+MCK.US,D,20040914,000000,25.1166,25.8106,25.0997,25.6345,3895200.473002,0
+MCK.US,D,20040915,000000,25.6692,25.7489,24.8986,24.9912,1969855.3197237,0
+MCK.US,D,20040916,000000,24.8986,25.244,24.8986,25.1913,1841078.2358031,0
+MCK.US,D,20040917,000000,25.1813,25.253,24.9085,24.9912,1599759.7987041,0
+MCK.US,D,20040920,000000,25.0012,25.0809,24.8169,24.8528,792317.92145883,0
+MCK.US,D,20040921,000000,24.8528,25.1813,24.7791,25.1076,817276.11425042,0
+MCK.US,D,20040922,000000,24.9912,24.9912,24.357,24.357,2804136.4687955,0
+MCK.US,D,20040923,000000,24.4824,24.8528,24.4824,24.6646,2443983.6506304,0
+MCK.US,D,20040924,000000,24.7542,24.9633,24.7284,24.7981,884532.97533717,0
+MCK.US,D,20040927,000000,24.6298,24.7014,24.2653,24.348,1443702.5493657,0
+MCK.US,D,20040928,000000,24.357,24.4465,24.2306,24.348,953565.46254985,0
+MCK.US,D,20040929,000000,24.348,24.348,23.643,23.885,3183505.819932,0
+MCK.US,D,20040930,000000,23.885,23.885,22.5458,23.2238,6119845.0857223,0
+MCK.US,D,20041001,000000,23.2238,24.1687,23.2238,23.5415,4160705.7901863,0
+MCK.US,D,20041004,000000,23.4339,23.652,22.8614,23.0705,3262143.5606901,0
+MCK.US,D,20041005,000000,23.1352,23.4339,23.0148,23.0426,2838265.0474218,0
+MCK.US,D,20041006,000000,23.0525,23.178,22.8892,23.1621,1979681.5222214,0
+MCK.US,D,20041007,000000,23.1621,23.1621,22.3018,22.3317,3340776.2798812,0
+MCK.US,D,20041008,000000,22.3387,22.5289,21.9563,22.1296,2138277.6758846,0
+MCK.US,D,20041011,000000,22.274,22.4731,22.1196,22.4731,1867031.7031936,0
+MCK.US,D,20041012,000000,22.3655,22.5916,22.1375,22.5458,1706453.03484,0
+MCK.US,D,20041013,000000,22.6363,22.6782,22.3317,22.4552,1661058.0682721,0
+MCK.US,D,20041014,000000,22.3655,22.4919,22.0369,22.0927,1360211.966164,0
+MCK.US,D,20041015,000000,22.265,22.274,21.8945,22.0369,1665808.470747,0
+MCK.US,D,20041018,000000,22.1375,22.4104,21.9115,22.256,1790163.5626808,0
+MCK.US,D,20041019,000000,22.1823,22.3317,21.7383,21.7472,1669449.1068933,0
+MCK.US,D,20041020,000000,21.7472,21.8308,21.2971,21.4206,2734339.6990704,0
+MCK.US,D,20041021,000000,21.4206,21.4305,20.4756,20.8062,5516829.1964189,0
+MCK.US,D,20041022,000000,22.0827,24.2216,22.0111,22.6194,7731868.5555937,0
+MCK.US,D,20041025,000000,23.5415,23.5415,22.256,22.4552,1685796.3164248,0
+MCK.US,D,20041026,000000,22.4104,23.0426,22.3317,22.9818,2313779.4373406,0
+MCK.US,D,20041027,000000,23.3164,24.9185,23.3164,24.3937,6236141.5667769,0
+MCK.US,D,20041028,000000,24.3669,24.5103,23.9935,24.3111,2050477.583799,0
+MCK.US,D,20041029,000000,24.3111,24.4027,23.9298,24.1389,1872439.9309583,0
+MCK.US,D,20041101,000000,24.2216,24.4307,24.103,24.1956,1448347.4989317,0
+MCK.US,D,20041102,000000,24.4465,24.8358,24.357,24.4545,2051471.8540844,0
+MCK.US,D,20041103,000000,24.807,25.3078,24.7383,24.9375,2414936.8979075,0
+MCK.US,D,20041104,000000,24.9375,25.1536,24.4724,25.1536,1269868.9524997,0
+MCK.US,D,20041105,000000,25.3785,25.5448,25.1266,25.3337,1974381.7603059,0
+MCK.US,D,20041108,000000,25.5738,25.96,25.4971,25.7938,1481588.264495,0
+MCK.US,D,20041109,000000,25.7111,26.3474,25.6942,26.215,1525874.4690477,0
+MCK.US,D,20041110,000000,26.438,26.8033,26.2697,26.7326,2647197.4322747,0
+MCK.US,D,20041111,000000,26.9347,27.128,26.6462,26.894,1850794.9681382,0
+MCK.US,D,20041112,000000,26.7933,26.8033,26.187,26.8033,1167599.7169774,0
+MCK.US,D,20041115,000000,26.8483,27.0274,26.4658,26.9537,1447460.6901821,0
+MCK.US,D,20041116,000000,26.8133,26.8483,26.5545,26.6192,1324096.8555935,0
+MCK.US,D,20041117,000000,26.5902,26.894,26.2607,26.3214,1812915.2788894,0
+MCK.US,D,20041118,000000,26.4738,26.5735,26.1233,26.1512,1379980.8715162,0
+MCK.US,D,20041119,000000,26.1333,26.187,25.7032,25.7489,1175878.2724955,0
+MCK.US,D,20041122,000000,25.7489,26.1433,25.6265,26.1433,1375118.9902517,0
+MCK.US,D,20041123,000000,26.1433,26.6092,26.0766,26.215,1979787.9794439,0
+MCK.US,D,20041124,000000,26.3921,26.4738,26.1691,26.2507,892374.65451776,0
+MCK.US,D,20041126,000000,26.3384,26.5735,26.3384,26.4101,322936.98008669,0
+MCK.US,D,20041129,000000,26.3574,26.6749,26.3574,26.438,1137337.7450167,0
+MCK.US,D,20041130,000000,26.2607,26.7933,26.2607,26.7556,1320117.7658248,0
+MCK.US,D,20041201,000000,26.8483,27.1937,26.8223,27.0553,1209233.5297888,0
+MCK.US,D,20041202,000000,27.0553,27.6407,26.9249,27.5292,1793368.3268029,0
+MCK.US,D,20041203,000000,27.5292,27.7513,27.3441,27.4546,1051083.2912839,0
+MCK.US,D,20041206,000000,27.3072,28.4672,27.2604,28.2132,2261867.4809926,0
+MCK.US,D,20041207,000000,28.2063,28.2472,28.0611,28.1088,1720254.3098528,0
+MCK.US,D,20041208,000000,28.3378,28.9192,28.2909,28.8665,1904362.0330017,0
+MCK.US,D,20041209,000000,28.8744,28.9282,28.4852,28.7948,1512736.0408919,0
+MCK.US,D,20041210,000000,29.3186,29.6004,28.6574,28.9731,1059365.8640557,0
+MCK.US,D,20041213,000000,28.9381,29.4023,28.6116,29.4023,2839037.3644415,0
+MCK.US,D,20041214,000000,29.2469,29.446,29.1562,29.3923,1077367.1777894,0
+MCK.US,D,20041215,000000,29.4023,29.5007,29.0258,29.437,1833349.0397255,0
+MCK.US,D,20041216,000000,29.437,29.5814,29.2099,29.3276,1067867.377153,0
+MCK.US,D,20041217,000000,29.3276,29.3276,28.2562,28.8834,2543050.1306576,0
+MCK.US,D,20041220,000000,28.9282,29.2369,28.8585,29.0895,1073168.1433819,0
+MCK.US,D,20041221,000000,29.2001,29.6252,29.1562,29.473,1821202.8732283,0
+MCK.US,D,20041222,000000,28.6295,28.6295,27.6139,28.0708,5806631.8681647,0
+MCK.US,D,20041223,000000,27.7076,28.0151,27.3441,27.6606,3860522.5349351,0
+MCK.US,D,20041227,000000,27.797,28.1974,27.4546,27.9874,2226962.5680928,0
+MCK.US,D,20041228,000000,27.9324,28.3189,27.797,28.2909,1479159.8346463,0
+MCK.US,D,20041229,000000,28.2909,28.4672,28.0888,28.4283,989675.55155317,0
+MCK.US,D,20041230,000000,28.3566,28.7221,28.3467,28.6295,1404832.6070853,0
+MCK.US,D,20041231,000000,28.6116,28.6843,28.3279,28.4852,1077476.6479521,0
+MCK.US,D,20050103,000000,28.4383,28.505,28.0708,28.1365,1891218.5832788,0
+MCK.US,D,20050104,000000,28.1365,28.2909,27.4635,27.7703,3791718.0268687,0
+MCK.US,D,20050105,000000,27.6776,27.9694,27.5292,27.7613,1489980.3074296,0
+MCK.US,D,20050106,000000,27.6776,28.4283,27.6776,28.2232,1621850.6766826,0
+MCK.US,D,20050107,000000,28.1365,28.1455,27.6976,27.9604,1730414.9487193,0
+MCK.US,D,20050110,000000,27.7613,28.3378,27.6139,28.3378,3070524.5774757,0
+MCK.US,D,20050111,000000,28.2472,28.4772,28.0788,28.2711,1494620.2354284,0
+MCK.US,D,20050112,000000,28.1635,28.3836,27.9226,28.2809,1638967.1902936,0
+MCK.US,D,20050113,000000,28.9561,29.1922,28.5489,28.5489,3211668.7768457,0
+MCK.US,D,20050114,000000,28.5578,28.7311,27.9874,28.0788,1614891.7889978,0
+MCK.US,D,20050118,000000,28.0708,28.4025,27.9324,28.2909,865870.82337334,0
+MCK.US,D,20050119,000000,28.1535,28.2472,27.4258,27.4905,2345468.5386707,0
+MCK.US,D,20050120,000000,27.4905,28.3566,27.4905,28.0708,2503731.2602785,0
+MCK.US,D,20050121,000000,28.0151,28.2232,27.8687,27.9324,1013642.4869996,0
+MCK.US,D,20050124,000000,27.8967,28.2132,27.8967,27.9324,1441827.4962114,0
+MCK.US,D,20050125,000000,28.0251,28.2063,27.3152,27.3968,1874764.9165249,0
+MCK.US,D,20050126,000000,27.571,27.824,27.4158,27.5292,1093051.540464,0
+MCK.US,D,20050127,000000,27.3241,27.797,27.2784,27.4725,1346626.6185364,0
+MCK.US,D,20050128,000000,29.3375,30.7872,29.3375,30.369,8278780.4843355,0
+MCK.US,D,20050131,000000,30.369,31.4185,30.1947,31.2283,3876429.8551888,0
+MCK.US,D,20050201,000000,31.2283,32.3525,31.2283,32.1692,4652507.0243386,0
+MCK.US,D,20050202,000000,32.2528,32.5964,32.0955,32.5227,2309022.0046717,0
+MCK.US,D,20050203,000000,32.5227,33.2028,32.4152,33.1391,3855328.2259287,0
+MCK.US,D,20050204,000000,32.3694,33.2555,32.1404,32.8662,3374355.499067,0
+MCK.US,D,20050207,000000,32.696,33.0853,32.4152,32.9389,1437854.4323232,0
+MCK.US,D,20050208,000000,32.8214,33.4219,32.7328,33.4219,2587785.2633088,0
+MCK.US,D,20050209,000000,33.2845,33.4696,32.7696,32.8483,2280862.0606983,0
+MCK.US,D,20050210,000000,32.8135,32.9569,32.5058,32.7049,1071957.9457113,0
+MCK.US,D,20050211,000000,32.5964,33.0594,32.451,32.903,1632786.6455091,0
+MCK.US,D,20050214,000000,32.7776,33.1211,32.7328,32.9479,972777.97826766,0
+MCK.US,D,20050215,000000,32.8563,32.9847,32.4699,32.696,1734173.0895356,0
+MCK.US,D,20050216,000000,32.5058,33.2555,32.451,33.1211,1361202.2191957,0
+MCK.US,D,20050217,000000,32.9847,33.4219,32.9847,33.2386,1778678.2344137,0
+MCK.US,D,20050218,000000,33.2386,33.4756,33.1868,33.2934,1309520.2506208,0
+MCK.US,D,20050222,000000,33.0504,33.7265,32.9668,32.9668,2019334.8289692,0
+MCK.US,D,20050223,000000,32.9569,33.4756,32.92,33.4756,1288759.0836099,0
+MCK.US,D,20050224,000000,33.4596,33.8281,33.2934,33.8281,1572043.7612622,0
+MCK.US,D,20050225,000000,33.7734,34.2522,33.6837,34.2174,1482801.475106,0
+MCK.US,D,20050228,000000,34.0253,34.1557,33.5732,33.8122,1737810.7127416,0
+MCK.US,D,20050301,000000,33.7734,34.4623,33.6837,34.3159,2157275.2685305,0
+MCK.US,D,20050302,000000,34.3159,34.4166,33.5991,33.7265,1982447.4013791,0
+MCK.US,D,20050303,000000,33.6917,33.9516,33.2386,33.6648,2955441.307032,0
+MCK.US,D,20050304,000000,33.8898,34.6754,33.8201,34.5898,2144686.1998153,0
+MCK.US,D,20050307,000000,34.4992,34.9164,34.3618,34.777,1286214.1534045,0
+MCK.US,D,20050308,000000,34.777,34.7859,34.1467,34.6326,2022204.1524092,0
+MCK.US,D,20050309,000000,34.6326,34.8049,34.3618,34.3708,2021873.7332941,0
+MCK.US,D,20050310,000000,34.4066,34.6495,34.1905,34.2522,1415213.1905908,0
+MCK.US,D,20050311,000000,34.1815,34.4623,34.0451,34.0451,2186983.8637971,0
+MCK.US,D,20050314,000000,34.091,34.4543,33.9516,34.3986,1010882.6337224,0
+MCK.US,D,20050315,000000,34.3429,34.3429,33.4696,33.4696,1224916.8881499,0
+MCK.US,D,20050316,000000,33.4129,33.5463,32.9767,33.3482,1447351.2200194,0
+MCK.US,D,20050317,000000,33.4926,33.7832,33.1948,33.7086,872054.38109809,0
+MCK.US,D,20050318,000000,33.7175,33.7832,33.3202,33.5553,1444810.3070676,0
+MCK.US,D,20050321,000000,33.8122,33.8819,33.4836,33.637,1234082.2524176,0
+MCK.US,D,20050322,000000,33.5463,34.2612,33.4756,33.8639,1802973.5803484,0
+MCK.US,D,20050323,000000,33.9177,34.7581,33.8201,34.544,1522784.1966554,0
+MCK.US,D,20050324,000000,34.4455,34.7491,34.3429,34.4543,1247782.0917749,0
+MCK.US,D,20050328,000000,32.1881,33.4129,32.009,32.7428,5660844.7278556,0
+MCK.US,D,20050329,000000,32.7945,33.3302,32.7776,32.8483,1823960.7178787,0
+MCK.US,D,20050330,000000,32.9847,34.2712,32.9479,34.0641,2655149.5859315,0
+MCK.US,D,20050331,000000,34.1557,34.3986,34.073,34.1815,2291354.1229934,0
+MCK.US,D,20050401,000000,34.1905,34.3239,33.7365,34.2801,1951411.1037718,0
+MCK.US,D,20050404,000000,34.3896,35.692,34.3708,35.6651,3192894.1417788,0
+MCK.US,D,20050405,000000,34.996,35.4212,34.9582,35.1036,3987417.5355072,0
+MCK.US,D,20050406,000000,35.1215,35.3595,34.7949,35.3037,2762832.0707858,0
+MCK.US,D,20050407,000000,35.3037,35.3137,34.9672,35.2768,1824953.9838507,0
+MCK.US,D,20050408,000000,35.2211,35.2301,34.2094,34.544,4003214.3812848,0
+MCK.US,D,20050411,000000,34.5171,34.9353,34.4992,34.8975,1603958.8331116,0
+MCK.US,D,20050412,000000,34.6406,35.249,34.4902,35.0867,3208250.0939652,0
+MCK.US,D,20050413,000000,34.9582,35.0867,34.2891,34.3159,2642120.6279384,0
+MCK.US,D,20050414,000000,34.3159,34.553,33.8281,34.3061,2726494.0026362,0
+MCK.US,D,20050415,000000,34.1467,34.4166,33.5921,33.7734,3780998.9897408,0
+MCK.US,D,20050418,000000,33.7265,33.7365,32.1494,32.5058,4590766.8568659,0
+MCK.US,D,20050419,000000,32.5327,32.8214,32.3694,32.7428,2437465.6565369,0
+MCK.US,D,20050420,000000,32.6432,32.8762,31.7979,32.0269,3644938.6249011,0
+MCK.US,D,20050421,000000,32.1692,32.5964,32.1494,32.3255,4274794.7903445,0
+MCK.US,D,20050422,000000,32.3255,32.3525,31.6275,31.7629,3673653.9541955,0
+MCK.US,D,20050425,000000,31.8436,32.3435,31.7122,32.2788,2535762.8324846,0
+MCK.US,D,20050426,000000,32.1593,32.7229,32.1144,32.6432,2103489.2633415,0
+MCK.US,D,20050427,000000,32.6432,32.911,32.4699,32.911,2416154.1257721,0
+MCK.US,D,20050428,000000,32.8662,33.0216,32.5685,32.5964,2326253.0100126,0
+MCK.US,D,20050429,000000,32.8214,33.5015,32.5874,33.5015,2526594.4552767,0
+MCK.US,D,20050502,000000,33.4407,33.609,33.0763,33.5015,2103272.3316429,0
+MCK.US,D,20050503,000000,33.3661,33.4756,32.8135,33.0853,2170635.6499521,0
+MCK.US,D,20050504,000000,33.617,33.617,32.8941,33.3024,2888960.7802186,0
+MCK.US,D,20050505,000000,33.3661,34.2264,33.0763,34.2264,2685743.9856341,0
+MCK.US,D,20050506,000000,34.8148,35.2211,34.1815,34.4455,3186490.6394152,0
+MCK.US,D,20050509,000000,34.4992,34.8606,34.1716,34.7401,1646256.4970934,0
+MCK.US,D,20050510,000000,34.544,34.8606,34.4166,34.8606,1977584.5158012,0
+MCK.US,D,20050511,000000,34.7681,34.9772,34.2801,34.8696,1422939.373728,0
+MCK.US,D,20050512,000000,34.8148,35.5806,34.2612,34.2891,2727711.2305008,0
+MCK.US,D,20050513,000000,34.3986,34.3986,33.7734,34.1198,1585407.155624,0
+MCK.US,D,20050516,000000,34.082,34.6406,33.7734,34.5818,2164678.0627467,0
+MCK.US,D,20050517,000000,34.3708,35.1663,34.2712,35.1663,2446524.5635821,0
+MCK.US,D,20050518,000000,35.249,35.7548,35.239,35.6273,2991007.0581619,0
+MCK.US,D,20050519,000000,35.5566,35.718,35.3137,35.6841,1686013.2481234,0
+MCK.US,D,20050520,000000,35.4949,35.6463,35.239,35.2579,1998900.0638197,0
+MCK.US,D,20050523,000000,35.249,35.7448,34.9353,35.6651,2035239.1362828,0
+MCK.US,D,20050524,000000,35.6273,35.7448,35.1843,35.6751,2449951.28097,0
+MCK.US,D,20050525,000000,35.5806,35.7548,35.2768,35.718,1663929.4003388,0
+MCK.US,D,20050526,000000,35.718,36.2635,35.5307,36.2357,3541784.589256,0
+MCK.US,D,20050527,000000,36.0824,36.5046,35.9469,36.4408,2206972.7137883,0
+MCK.US,D,20050531,000000,36.3292,36.5803,36.1272,36.4598,1767522.3209483,0
+MCK.US,D,20050601,000000,36.3552,36.7345,36.1272,36.4309,1638194.8732738,0
+MCK.US,D,20050602,000000,36.2536,36.5314,36.156,36.3721,1343866.7652592,0
+MCK.US,D,20050603,000000,36.3114,36.6619,36.174,36.3989,1032530.6094828,0
+MCK.US,D,20050606,000000,36.3989,36.9595,36.2725,36.7714,1195760.6652642,0
+MCK.US,D,20050607,000000,36.8072,37.7402,36.7624,36.9945,1800106.2655353,0
+MCK.US,D,20050608,000000,37.1049,37.2045,36.5413,36.6807,994536.42850425,0
+MCK.US,D,20050609,000000,36.627,36.8799,36.3552,36.8072,1473968.5385802,0
+MCK.US,D,20050610,000000,37.7114,37.7114,36.165,36.4408,1366063.0961467,0
+MCK.US,D,20050613,000000,36.4946,38.7548,36.4946,38.7548,4598828.4806855,0
+MCK.US,D,20050614,000000,38.4801,39.3961,38.4801,38.9599,3289868.6369528,0
+MCK.US,D,20050615,000000,38.9331,38.9331,38.3904,38.6642,1865815.4796424,0
+MCK.US,D,20050616,000000,38.3904,38.9599,38.257,38.8703,1605396.0056151,0
+MCK.US,D,20050617,000000,39.0715,39.1083,38.6453,38.7548,1888680.6832675,0
+MCK.US,D,20050620,000000,38.5726,39.4488,38.5726,39.3324,1660175.2767762,0
+MCK.US,D,20050621,000000,39.3324,39.6958,39.0626,39.6489,2224978.0447756,0
+MCK.US,D,20050622,000000,39.7973,39.8233,39.2806,39.4668,1984766.3610651,0
+MCK.US,D,20050623,000000,39.5574,40.0224,39.3144,39.3611,2301736.7151257,0
+MCK.US,D,20050624,000000,39.178,39.4578,38.7907,39.197,1796017.705604,0
+MCK.US,D,20050627,000000,38.9331,38.943,37.4405,38.3804,2655042.1243956,0
+MCK.US,D,20050628,000000,38.6095,39.178,38.5826,39.169,2248279.1204248,0
+MCK.US,D,20050629,000000,39.3144,40.6009,39.1521,40.2733,3010335.0699229,0
+MCK.US,D,20050630,000000,40.0632,40.6916,39.886,40.5551,1905026.8884855,0
+MCK.US,D,20050701,000000,40.7013,40.7393,40.4735,40.6556,1265452.9863936,0
+MCK.US,D,20050705,000000,40.6556,40.827,40.5729,40.6199,1904031.6138867,0
+MCK.US,D,20050706,000000,40.6199,40.79,40.0363,40.11,1485782.2773355,0
+MCK.US,D,20050707,000000,39.7506,40.129,39.3244,39.9019,2014028.0368598,0
+MCK.US,D,20050708,000000,39.858,40.5082,39.8412,40.3391,1353805.45086,0
+MCK.US,D,20050711,000000,40.7473,41.0708,40.6009,40.9344,2277211.3814179,0
+MCK.US,D,20050712,000000,40.8369,40.9174,40.4465,40.5639,1229450.3589262,0
+MCK.US,D,20050713,000000,40.4545,40.9524,40.3201,40.7623,987142.67310883,0
+MCK.US,D,20050714,000000,41.3318,41.5537,40.8817,41.0548,1012868.161353,0
+MCK.US,D,20050715,000000,41.0548,41.0898,40.5551,40.9434,917445.33041234,0
+MCK.US,D,20050718,000000,40.9614,41.6403,40.9614,41.4253,1234526.1589491,0
+MCK.US,D,20050719,000000,41.3875,41.48,41.036,41.2431,971234.34854166,0
+MCK.US,D,20050720,000000,41.2431,41.748,41.1415,41.6483,1636759.7093973,0
+MCK.US,D,20050721,000000,41.6483,41.6483,40.78,40.79,1224698.9521378,0
+MCK.US,D,20050722,000000,40.9434,41.0171,40.2026,40.3569,2070244.4805244,0
+MCK.US,D,20050725,000000,40.2384,40.4992,39.7973,39.9407,2387440.8051044,0
+MCK.US,D,20050726,000000,40.1677,40.7473,39.9666,40.5819,1882382.6338128,0
+MCK.US,D,20050727,000000,40.5819,41.0261,40.4815,40.7623,1401075.4705824,0
+MCK.US,D,20050728,000000,41.1982,41.9231,40.9713,41.1067,2680002.325814,0
+MCK.US,D,20050729,000000,41.0628,41.1884,40.6099,40.7473,1522895.675445,0
+MCK.US,D,20050801,000000,40.79,41.0628,40.7193,40.7533,1842514.4039932,0
+MCK.US,D,20050802,000000,40.8369,42.1035,40.78,42.0208,2312224.760167,0
+MCK.US,D,20050803,000000,41.5627,42.1035,41.3795,42.0118,1478054.0855713,0
+MCK.US,D,20050804,000000,41.9681,42.3563,41.9231,42.1592,2323821.5672237,0
+MCK.US,D,20050805,000000,42.0575,42.3383,42.0048,42.1929,1488654.6137156,0
+MCK.US,D,20050808,000000,42.1492,42.3463,42.0575,42.1592,1017065.1871338,0
+MCK.US,D,20050809,000000,42.2468,42.6201,42.2199,42.6013,1410244.8521037,0
+MCK.US,D,20050810,000000,42.5724,43.352,42.4649,43.0165,1531068.7780541,0
+MCK.US,D,20050811,000000,42.8731,43.1639,42.8292,43.0065,1286768.5344122,0
+MCK.US,D,20050812,000000,42.8104,42.8731,42.2567,42.5276,1385174.1762091,0
+MCK.US,D,20050815,000000,42.43,42.5464,42.2109,42.3832,1425481.2909932,0
+MCK.US,D,20050816,000000,42.2567,42.421,42.1322,42.1322,1328296.8943144,0
+MCK.US,D,20050817,000000,42.2846,42.5176,42.2289,42.421,1959691.6679169,0
+MCK.US,D,20050818,000000,42.2199,42.2936,41.8874,41.9411,1539900.7102664,0
+MCK.US,D,20050819,000000,41.9411,42.1322,41.6403,41.6951,986802.21085957,0
+MCK.US,D,20050822,000000,41.6483,41.9868,41.5369,41.8137,1282241.0895164,0
+MCK.US,D,20050823,000000,41.8774,41.8774,41.5459,41.5856,1056714.4766279,0
+MCK.US,D,20050824,000000,41.4622,41.499,41.0628,41.1694,1810710.8109333,0
+MCK.US,D,20050825,000000,41.1694,41.2869,41.0171,41.2252,873379.0704986,0
+MCK.US,D,20050826,000000,41.1067,41.5459,40.9434,41.3048,1090843.0552542,0
+MCK.US,D,20050829,000000,41.1245,41.4253,40.8907,41.1982,1237397.4910158,0
+MCK.US,D,20050830,000000,41.1505,41.5459,41.1325,41.4622,1284667.5107382,0
+MCK.US,D,20050831,000000,41.4064,42.3205,41.2162,42.2567,1875094.3313265,0
+MCK.US,D,20050901,000000,42.1035,42.2567,41.8325,42.0575,1322878.6234155,0
+MCK.US,D,20050902,000000,42.0308,42.1402,41.7947,41.8974,907506.64481154,0
+MCK.US,D,20050906,000000,42.0118,42.0945,41.8037,41.8874,1936280.1177914,0
+MCK.US,D,20050907,000000,41.7947,41.9131,41.4064,41.6483,2004532.2534771,0
+MCK.US,D,20050908,000000,41.6483,41.8694,41.489,41.6673,1093273.4937298,0
+MCK.US,D,20050909,000000,41.6673,41.6673,40.5551,40.7473,2691045.7561764,0
+MCK.US,D,20050912,000000,40.7701,40.9344,40.6298,40.8987,2432831.7544187,0
+MCK.US,D,20050913,000000,40.8987,41.48,40.8369,40.9981,1906350.5735726,0
+MCK.US,D,20050914,000000,41.1982,41.6863,41.1694,41.2162,1882054.2233246,0
+MCK.US,D,20050915,000000,41.2869,41.9231,41.2869,41.8494,2128451.4733868,0
+MCK.US,D,20050916,000000,41.8325,42.1322,41.6673,42.0755,3338017.4309174,0
+MCK.US,D,20050919,000000,42.0755,42.0855,41.3228,41.7947,844999.18188628,0
+MCK.US,D,20050920,000000,41.7947,42.0945,41.3705,41.3705,1387380.6527921,0
+MCK.US,D,20050921,000000,41.5956,41.8774,41.2431,41.2969,1908449.5886197,0
+MCK.US,D,20050922,000000,41.2969,41.5169,41.0808,41.4253,1662822.6469504,0
+MCK.US,D,20050923,000000,41.5269,41.711,41.2769,41.4622,867419.47466643,0
+MCK.US,D,20050926,000000,41.6483,41.6951,41.4064,41.5776,1023251.7577987,0
+MCK.US,D,20050927,000000,41.5856,41.73,41.3048,41.6583,1691429.5103956,0
+MCK.US,D,20050928,000000,41.9681,42.89,41.8974,42.7207,2468502.9584576,0
+MCK.US,D,20050929,000000,42.7207,43.0165,42.2199,42.9438,1320673.1511459,0
+MCK.US,D,20050930,000000,42.8731,43.3152,42.8731,42.9627,1148493.6584821,0
+MCK.US,D,20051003,000000,43.0065,43.2973,42.9258,43.2056,1849475.3003048,0
+MCK.US,D,20051004,000000,43.2056,43.3888,42.9258,42.9905,1241815.4657489,0
+MCK.US,D,20051005,000000,42.9079,43.1012,41.9681,41.9948,1948870.1908201,0
+MCK.US,D,20051006,000000,42.0048,42.3115,41.9591,42.0398,2249162.9162341,0
+MCK.US,D,20051007,000000,42.0118,42.0855,40.8369,41.2869,1707993.6516257,0
+MCK.US,D,20051010,000000,41.4522,41.4522,40.5272,40.5729,1529961.0203522,0
+MCK.US,D,20051011,000000,40.7093,40.8727,39.8412,39.9218,2142698.6635578,0
+MCK.US,D,20051012,000000,39.9746,40.1478,39.3771,39.5515,2894152.0762848,0
+MCK.US,D,20051013,000000,39.6032,39.8322,39.2707,39.4131,1475626.660036,0
+MCK.US,D,20051014,000000,39.5942,40.0721,39.3244,39.9666,1712082.2115571,0
+MCK.US,D,20051017,000000,39.9317,40.119,39.7973,39.9935,796070.03639462,0
+MCK.US,D,20051018,000000,39.886,40.0224,39.639,39.7316,987467.06634338,0
+MCK.US,D,20051019,000000,39.5653,40.3301,39.3513,40.1947,1171243.3660639,0
+MCK.US,D,20051020,000000,40.2733,40.5729,39.4946,39.7774,1539351.3508259,0
+MCK.US,D,20051021,000000,39.9407,40.0821,39.7047,39.7226,985921.42799055,0
+MCK.US,D,20051024,000000,39.8491,40.3301,39.8491,40.2922,1156334.3333492,0
+MCK.US,D,20051025,000000,40.3101,40.5639,39.7136,39.9846,1123535.4656905,0
+MCK.US,D,20051026,000000,39.8233,40.2574,39.6212,39.7506,1588272.4618102,0
+MCK.US,D,20051027,000000,39.876,40.3818,39.4758,39.6859,1379759.9225639,0
+MCK.US,D,20051028,000000,39.8412,40.9174,39.7136,40.9174,2214927.8803852,0
+MCK.US,D,20051031,000000,41.2521,41.5956,40.8447,41.1325,1573035.0186074,0
+MCK.US,D,20051101,000000,41.045,41.2869,40.807,41.1245,1438514.2662399,0
+MCK.US,D,20051102,000000,41.036,41.5269,41.0071,41.3875,1050968.7995541,0
+MCK.US,D,20051103,000000,41.6483,41.721,41.2252,41.4153,1248775.357747,0
+MCK.US,D,20051104,000000,41.4153,41.48,40.6199,40.807,1062568.619551,0
+MCK.US,D,20051107,000000,41.3516,41.6234,41.2431,41.4522,2078310.1215976,0
+MCK.US,D,20051108,000000,41.4343,41.5776,41.1245,41.2869,1085426.7929821,0
+MCK.US,D,20051109,000000,41.739,41.739,40.9086,41.1982,1712854.5285769,0
+MCK.US,D,20051110,000000,41.1505,41.1605,40.7093,40.8637,1383404.5759638,0
+MCK.US,D,20051111,000000,40.8637,41.5627,40.8637,41.5169,1350604.7039916,0
+MCK.US,D,20051114,000000,41.4253,42.4469,41.2969,42.185,1668453.8322944,0
+MCK.US,D,20051115,000000,42.1929,42.7018,42.0118,42.6013,1692864.6742723,0
+MCK.US,D,20051116,000000,42.5724,42.9438,42.5724,42.9159,1742010.7514625,0
+MCK.US,D,20051117,000000,42.8193,43.5969,42.8193,43.5969,2120278.3707777,0
+MCK.US,D,20051118,000000,43.5969,43.9056,43.5969,43.8061,1168481.5041598,0
+MCK.US,D,20051121,000000,43.8966,44.3218,43.7215,44.3218,1449007.3328484,0
+MCK.US,D,20051122,000000,44.3218,44.4871,43.9504,44.3667,2156501.9471974,0
+MCK.US,D,20051123,000000,44.2303,44.9023,44.0968,44.8306,2102055.1037783,0
+MCK.US,D,20051125,000000,45.0287,45.4569,44.975,45.3922,994975.31346864,0
+MCK.US,D,20051128,000000,45.2707,45.2797,44.6752,44.9471,1955829.0785049,0
+MCK.US,D,20051129,000000,44.8476,45.9428,44.7939,45.8083,2597723.9489096,0
+MCK.US,D,20051130,000000,45.7258,45.8433,45.4569,45.5415,2374076.4064292,0
+MCK.US,D,20051201,000000,45.1781,45.907,44.8226,45.6332,2265287.1681865,0
+MCK.US,D,20051202,000000,45.5157,45.7816,45.3753,45.5764,1500584.8528276,0
+MCK.US,D,20051205,000000,45.4569,45.6809,45.2707,45.5415,2056552.6756744,0
+MCK.US,D,20051206,000000,45.7736,46.8559,45.7446,46.5502,3383628.3248706,0
+MCK.US,D,20051207,000000,46.3212,46.6209,46.2106,46.2106,1646918.3396369,0
+MCK.US,D,20051208,000000,46.36,47.3029,46.3212,47.1188,2003320.0471796,0
+MCK.US,D,20051209,000000,47.1188,47.293,47.0103,47.0191,1101111.1556566,0
+MCK.US,D,20051212,000000,47.2213,47.6634,46.9366,47.535,2016681.4329146,0
+MCK.US,D,20051213,000000,47.3398,47.6962,47.2382,47.6962,2075212.8190115,0
+MCK.US,D,20051214,000000,47.6265,47.6634,47.1008,47.535,2118401.3089964,0
+MCK.US,D,20051215,000000,47.535,47.5897,47.083,47.2382,1784090.4794323,0
+MCK.US,D,20051216,000000,47.3557,47.6634,47.1277,47.2751,1505774.1402669,0
+MCK.US,D,20051219,000000,47.2751,47.2751,46.36,46.4069,989236.66658879,0
+MCK.US,D,20051220,000000,46.1768,46.7474,46.0444,46.4954,1147832.820252,0
+MCK.US,D,20051221,000000,46.6309,46.8997,46.0155,46.3212,1001715.2608279,0
+MCK.US,D,20051222,000000,46.613,47.544,46.5144,47.4991,1312060.1592591,0
+MCK.US,D,20051223,000000,47.4991,47.7421,47.1008,47.2024,713235.26985577,0
+MCK.US,D,20051227,000000,47.1735,47.4812,46.8827,47.0103,690819.99864272,0
+MCK.US,D,20051228,000000,47.0471,47.5987,47.0471,47.5081,707715.5633014,0
+MCK.US,D,20051229,000000,47.5081,47.8904,47.3398,47.3736,798721.42382249,0
+MCK.US,D,20051230,000000,47.2831,47.2831,46.6568,46.7135,661548.27971377,0
+MCK.US,D,20060103,000000,46.7135,48.3126,46.7135,47.99,3071188.4286461,0
+MCK.US,D,20060104,000000,47.99,48.8204,47.8346,48.7378,1976257.8177738,0
+MCK.US,D,20060105,000000,48.6253,48.9469,48.3385,48.8204,1705784.1621026,0
+MCK.US,D,20060106,000000,48.5337,48.6253,48.0607,48.2598,1775253.5256528,0
+MCK.US,D,20060109,000000,46.9923,47.6724,46.7215,46.9455,3906242.899051,0
+MCK.US,D,20060110,000000,46.5413,47.0471,46.2395,46.9176,2594623.6333831,0
+MCK.US,D,20060111,000000,47.056,47.056,46.2106,46.3869,1186483.822207,0
+MCK.US,D,20060112,000000,46.3969,46.829,46.0444,46.5054,1835665.9907846,0
+MCK.US,D,20060113,000000,46.5054,46.8021,46.3032,46.3132,949476.90261849,0
+MCK.US,D,20060117,000000,46.2575,46.9923,46.2008,46.9087,1503898.082799,0
+MCK.US,D,20060118,000000,46.9087,47.9532,46.8559,47.3736,1449007.3328484,0
+MCK.US,D,20060119,000000,47.4463,47.99,47.1635,47.7889,1116684.0395417,0
+MCK.US,D,20060120,000000,47.6962,47.6962,46.1311,46.1838,2135623.2755164,0
+MCK.US,D,20060123,000000,46.0444,46.4596,45.1174,45.216,1760678.9293069,0
+MCK.US,D,20060124,000000,45.2707,45.5246,45.0805,45.2518,2085267.0006554,0
+MCK.US,D,20060125,000000,45.5415,46.369,45.5336,46.2485,2516326.3548743,0
+MCK.US,D,20060126,000000,47.064,47.6962,46.9455,47.2024,2377495.0893097,0
+MCK.US,D,20060127,000000,48.8941,49.1928,48.3206,48.7109,4649084.3242044,0
+MCK.US,D,20060130,000000,48.7109,48.7478,47.5817,47.5817,1944564.6991902,0
+MCK.US,D,20060131,000000,47.9004,48.3036,47.7988,47.99,1909992.2140323,0
+MCK.US,D,20060201,000000,47.9004,48.8304,47.7609,48.5337,2509145.5139238,0
+MCK.US,D,20060202,000000,48.5436,48.7656,48.1513,48.1612,1774596.7046763,0
+MCK.US,D,20060203,000000,47.8078,48.8672,47.8078,48.7278,1731630.1679571,0
+MCK.US,D,20060206,000000,48.5147,48.5147,47.5539,47.7709,1447790.1049837,0
+MCK.US,D,20060207,000000,47.3557,48.0089,47.3209,47.7421,1559668.6113053,0
+MCK.US,D,20060208,000000,48.2529,48.5436,48.0786,48.432,1207805.3961061,0
+MCK.US,D,20060209,000000,48.6571,48.7656,48.2798,48.3385,1639963.4692059,0
+MCK.US,D,20060210,000000,48.2061,48.3853,48.0437,48.1224,1334149.0286107,0
+MCK.US,D,20060213,000000,48.3036,48.6253,48.1224,48.5237,953231.02618112,0
+MCK.US,D,20060214,000000,48.442,49.2914,48.3953,49.2396,1735937.668214,0
+MCK.US,D,20060215,000000,49.0833,49.3392,48.8772,49.1111,1225805.7055263,0
+MCK.US,D,20060216,000000,49.2028,49.5005,49.167,49.4856,1273512.6015862,0
+MCK.US,D,20060217,000000,49.3919,49.6648,49.0594,49.4367,2079301.3789428,0
+MCK.US,D,20060221,000000,49.5283,49.5373,48.4859,48.5237,2414936.8979075,0
+MCK.US,D,20060222,000000,48.5337,48.8115,48.4859,48.6651,1982447.4013791,0
+MCK.US,D,20060223,000000,48.694,49.0306,48.3773,48.8862,1795687.2864889,0
+MCK.US,D,20060224,000000,48.8582,48.8672,48.4052,48.5337,1381197.0950674,0
+MCK.US,D,20060227,000000,48.4789,49.0504,48.4789,48.8941,1788953.3650101,0
+MCK.US,D,20060228,000000,48.9847,49.0306,48.4152,49.0116,1827276.9607904,0
+MCK.US,D,20060301,000000,49.0116,49.7275,49.0116,49.5901,2071129.2806472,0
+MCK.US,D,20060302,000000,49.2545,49.5623,49.2127,49.2745,1288310.1555113,0
+MCK.US,D,20060303,000000,49.0923,49.4856,48.6481,48.6571,1682482.08214,0
+MCK.US,D,20060306,000000,48.6571,48.8115,48.2061,48.3036,1423494.7590491,0
+MCK.US,D,20060307,000000,48.3295,48.7109,48.3206,48.4789,981502.44894411,0
+MCK.US,D,20060308,000000,48.3295,48.7935,48.1881,48.684,1247121.2535448,0
+MCK.US,D,20060309,000000,48.5804,48.7109,47.982,48.0089,1177754.3299634,0
+MCK.US,D,20060310,000000,48.1424,48.8941,48.0348,48.7836,1323541.4702724,0
+MCK.US,D,20060313,000000,48.694,48.7836,47.9173,47.9532,1064444.6770188,0
+MCK.US,D,20060314,000000,47.7988,48.442,47.7709,48.2598,1019935.514887,0
+MCK.US,D,20060315,000000,48.1712,48.8393,48.1224,48.5526,911152.30252485,0
+MCK.US,D,20060316,000000,48.7557,48.9747,48.459,48.6183,954556.71989505,0
+MCK.US,D,20060317,000000,48.8772,48.8941,48.4152,48.459,1001493.3075621,0
+MCK.US,D,20060320,000000,48.684,49.383,48.684,49.1928,1531174.2309632,0
+MCK.US,D,20060321,000000,49.2127,49.4556,48.7746,49.1111,1881499.8423169,0
+MCK.US,D,20060322,000000,48.9847,49.0504,48.5047,48.7557,1274285.9229194,0
+MCK.US,D,20060323,000000,48.5804,48.5804,47.5897,47.8078,1440944.7047155,0
+MCK.US,D,20060324,000000,47.6724,48.0876,47.6087,47.6554,1393563.2062035,0
+MCK.US,D,20060327,000000,47.535,47.6177,46.829,46.9455,1911760.8099643,0
+MCK.US,D,20060328,000000,46.9923,47.2572,46.5144,46.7055,1427803.2636194,0
+MCK.US,D,20060329,000000,46.9923,47.5817,46.9834,47.3557,2098958.8055054,0
+MCK.US,D,20060330,000000,47.3119,47.982,47.2572,47.3647,1286653.0383689,0
+MCK.US,D,20060331,000000,47.1925,47.4891,46.9834,47.2024,1415984.5032971,0
+MCK.US,D,20060403,000000,47.2382,47.9442,47.2382,47.5987,2121382.1112259,0
+MCK.US,D,20060404,000000,47.8078,47.8168,47.2382,47.6634,877575.09196588,0
+MCK.US,D,20060405,000000,47.7609,47.8616,47.3816,47.4891,848419.8733936,0
+MCK.US,D,20060406,000000,47.4891,47.4991,46.4776,46.9923,1346074.2461556,0
+MCK.US,D,20060407,000000,47.083,47.3557,46.3789,46.3789,1394776.4168144,0
+MCK.US,D,20060410,000000,46.3789,47.3119,46.0155,47.2213,1718706.6628731,0
+MCK.US,D,20060411,000000,47.3736,47.4633,46.1838,46.3969,1303111.7266901,0
+MCK.US,D,20060412,000000,46.3969,46.9276,46.3969,46.9176,1131925.4999982,0
+MCK.US,D,20060413,000000,46.7384,46.819,46.14,46.5413,1214206.8898428,0
+MCK.US,D,20060417,000000,46.588,46.7752,46.2675,46.4148,1118233.6951482,0
+MCK.US,D,20060418,000000,46.4069,46.9744,46.3212,46.7852,1377663.9204571,0
+MCK.US,D,20060419,000000,46.604,46.6309,45.3554,45.5963,2451382.427593,0
+MCK.US,D,20060420,000000,45.6332,45.7985,44.9303,45.4121,1391579.6871997,0
+MCK.US,D,20060421,000000,45.5864,45.6052,44.3667,44.9203,1513837.7727132,0
+MCK.US,D,20060424,000000,44.7759,44.8734,44.2213,44.4582,1294495.7218629,0
+MCK.US,D,20060425,000000,44.4582,44.8226,44.0689,44.3667,1250653.4238417,0
+MCK.US,D,20060426,000000,44.0589,44.2382,43.1539,43.5361,1821090.3901253,0
+MCK.US,D,20060427,000000,43.5361,43.9146,43.325,43.7862,1533492.1863357,0
+MCK.US,D,20060428,000000,43.5801,44.1416,43.4087,43.9972,1665917.9409098,0
+MCK.US,D,20060501,000000,44.1586,44.2303,43.1639,43.2435,1455633.7927911,0
+MCK.US,D,20060502,000000,43.2803,43.9056,43.2803,43.5441,1259600.8520973,0
+MCK.US,D,20060503,000000,43.2803,43.334,42.411,42.9258,1678065.1117204,0
+MCK.US,D,20060504,000000,43.1539,43.2803,42.7397,42.7944,1135019.7896441,0
+MCK.US,D,20060505,000000,43.9146,44.9123,43.7772,44.2571,3092286.0406525,0
+MCK.US,D,20060508,000000,44.042,44.4781,43.9783,44.2213,1438514.2662399,0
+MCK.US,D,20060509,000000,44.2303,44.5071,44.0072,44.0869,1388264.4486014,0
+MCK.US,D,20060510,000000,43.8519,44.0689,43.6766,43.7862,1263685.394775,0
+MCK.US,D,20060511,000000,43.6138,43.8698,43.4157,43.4157,1093490.4254284,0
+MCK.US,D,20060512,000000,43.4157,43.5194,43.2256,43.2803,1002042.6670027,0
+MCK.US,D,20060515,000000,43.371,44.6842,43.2803,44.6175,1670337.9242696,0
+MCK.US,D,20060516,000000,44.5298,44.7939,44.523,44.7012,1683255.4034731,0
+MCK.US,D,20060517,000000,44.5478,44.6653,44.0968,44.1864,1468442.8061453,0
+MCK.US,D,20060518,000000,43.9146,44.3477,43.9146,44.032,1760678.9293069,0
+MCK.US,D,20060519,000000,44.275,44.284,43.8519,44.0152,1833899.4034795,0
+MCK.US,D,20060522,000000,43.8249,44.3477,43.7215,43.7961,1953622.6019219,0
+MCK.US,D,20060523,000000,43.815,43.9146,43.4257,43.4357,1467454.5617404,0
+MCK.US,D,20060524,000000,43.325,43.6577,42.8999,43.4724,1566516.0202005,0
+MCK.US,D,20060525,000000,43.5521,44.1047,43.5004,43.9972,1421393.7353752,0
+MCK.US,D,20060526,000000,43.9873,44.1953,43.4635,44.1316,1097689.4598359,0
+MCK.US,D,20060530,000000,43.8608,44.1774,43.5969,43.8349,1296048.3904097,0
+MCK.US,D,20060531,000000,44.0152,44.8226,43.8249,44.8226,1785638.1264118,0
+MCK.US,D,20060601,000000,44.8226,45.7446,44.523,45.7446,2789338.9148704,0
+MCK.US,D,20060602,000000,45.7089,45.7168,44.6085,45.0905,1579105.0889157,0
+MCK.US,D,20060605,000000,44.956,44.956,43.9405,44.042,1761338.7632236,0
+MCK.US,D,20060606,000000,43.8249,44.1316,43.4545,43.5521,2235135.670702,0
+MCK.US,D,20060607,000000,43.6865,43.8966,43.2973,43.342,2125579.1370066,0
+MCK.US,D,20060608,000000,43.4357,43.4447,41.499,41.8774,3635109.409463,0
+MCK.US,D,20060609,000000,41.8325,41.8974,41.3318,41.3416,2246292.5884807,0
+MCK.US,D,20060612,000000,41.3795,41.8774,41.2431,41.2699,1599648.3199145,0
+MCK.US,D,20060613,000000,41.1505,41.2162,40.6199,40.7473,1645929.0909186,0
+MCK.US,D,20060614,000000,40.5172,41.3318,40.5172,41.2769,1887136.0492281,0
+MCK.US,D,20060615,000000,41.3318,42.421,41.2621,42.185,2102276.0527306,0
+MCK.US,D,20060616,000000,42.0118,42.1492,41.2969,41.5169,1418306.4759232,0
+MCK.US,D,20060619,000000,41.6951,41.739,40.8817,41.0548,1289528.3876894,0
+MCK.US,D,20060620,000000,41.0628,41.3516,40.8817,41.2699,1667577.066679,0
+MCK.US,D,20060621,000000,41.2252,42.0398,41.045,41.9591,2435263.1972077,0
+MCK.US,D,20060622,000000,41.8694,42.1492,40.9344,41.1157,2208632.843871,0
+MCK.US,D,20060623,000000,40.8369,41.6951,40.3818,41.3875,1482695.0178835,0
+MCK.US,D,20060626,000000,42.3284,42.7844,42.0048,42.3563,1763215.825005,0
+MCK.US,D,20060627,000000,42.4917,42.4917,42.1035,42.2846,2659237.1415494,0
+MCK.US,D,20060628,000000,42.3463,42.5176,41.6136,42.2109,1309738.1866328,0
+MCK.US,D,20060629,000000,42.3284,42.6391,41.9131,42.5176,2506937.028714,0
+MCK.US,D,20060630,000000,42.6918,43.2633,42.6102,42.8104,2710815.6658421,0
+MCK.US,D,20060703,000000,42.9159,42.9258,42.1929,42.439,891049.96511725,0
+MCK.US,D,20060705,000000,42.439,42.4747,41.8774,42.0855,1436639.2130854,0
+MCK.US,D,20060706,000000,42.2369,42.6013,42.0945,42.1492,1110278.5285511,0
+MCK.US,D,20060707,000000,42.2199,43.0344,42.2019,42.7018,1513618.8323878,0
+MCK.US,D,20060710,000000,42.7655,42.7655,42.2019,42.5017,1085870.6995136,0
+MCK.US,D,20060711,000000,42.6918,43.6577,42.6918,42.8292,2436697.3567709,0
+MCK.US,D,20060712,000000,42.8731,43.2256,42.402,42.6301,1541995.7080598,0
+MCK.US,D,20060713,000000,42.5644,42.8104,41.7857,41.9131,1968748.5663352,0
+MCK.US,D,20060714,000000,41.8774,41.8774,40.9524,41.3516,1725776.025034,0
+MCK.US,D,20060717,000000,41.3616,41.7857,41.1325,41.5627,1943571.4332181,0
+MCK.US,D,20060718,000000,41.7857,41.9591,41.1505,41.6673,2073670.1935989,0
+MCK.US,D,20060719,000000,42.1035,43.6388,42.0575,43.6388,2058206.7798766,0
+MCK.US,D,20060720,000000,43.5194,43.9146,43.2883,43.4635,1542331.148742,0
+MCK.US,D,20060721,000000,44.3667,45.2259,44.275,44.739,2866319.5384861,0
+MCK.US,D,20060724,000000,44.8306,45.6511,44.8306,45.6142,2287048.6313634,0
+MCK.US,D,20060725,000000,45.2259,45.7736,45.0019,45.6142,1667795.0026911,0
+MCK.US,D,20060726,000000,45.5415,46.0604,45.3275,45.5157,1519910.8559619,0
+MCK.US,D,20060727,000000,45.5067,45.8533,45.0477,45.0577,1731076.7912628,0
+MCK.US,D,20060728,000000,45.8612,47.4891,45.8153,46.3132,3773603.2257186,0
+MCK.US,D,20060731,000000,45.9976,46.369,45.5067,45.6232,1824953.9838507,0
+MCK.US,D,20060801,000000,45.6232,45.915,45.5764,45.7357,1721584.0208204,0
+MCK.US,D,20060802,000000,45.7357,46.6956,45.7357,46.5243,1833570.9929912,0
+MCK.US,D,20060803,000000,46.5243,46.7852,46.2963,46.4865,2380923.8153244,0
+MCK.US,D,20060804,000000,46.8559,46.9455,46.3032,46.3412,1741456.3704549,0
+MCK.US,D,20060807,000000,46.35,46.5323,46.1041,46.2395,1849803.710793,0
+MCK.US,D,20060808,000000,46.0872,46.3312,45.8433,46.2963,2070469.4467305,0
+MCK.US,D,20060809,000000,46.4776,46.8111,45.7646,45.888,1718155.2948057,0
+MCK.US,D,20060810,000000,45.7985,46.6667,45.7816,46.5502,1658184.7275785,0
+MCK.US,D,20060811,000000,46.4227,46.7474,45.9787,46.2675,1187256.1392267,0
+MCK.US,D,20060814,000000,46.7215,46.8489,46.2008,46.3312,1133029.2404463,0
+MCK.US,D,20060815,000000,46.6568,46.8997,46.2008,46.5502,1484127.1688199,0
+MCK.US,D,20060816,000000,46.5243,46.8997,46.2675,46.829,1137226.2662271,0
+MCK.US,D,20060817,000000,46.588,47.1277,46.5413,47.083,1259486.3603675,0
+MCK.US,D,20060818,000000,47.1635,47.2382,46.839,47.1555,1266337.7865164,0
+MCK.US,D,20060821,000000,47.1555,47.1555,46.4327,46.5592,939314.25512511,0
+MCK.US,D,20060822,000000,45.7446,46.7474,45.7446,46.7215,1346406.6738975,0
+MCK.US,D,20060823,000000,46.7653,46.8649,46.1768,46.5144,1277042.7632563,0
+MCK.US,D,20060824,000000,46.5144,46.7294,46.1768,46.6468,1244801.2895455,0
+MCK.US,D,20060825,000000,46.2106,47.2292,46.2106,46.5243,1791817.666883,0
+MCK.US,D,20060828,000000,46.5243,46.7474,46.3032,46.4954,1821202.8732283,0
+MCK.US,D,20060829,000000,46.4148,46.6309,46.3032,46.4596,1522120.3454851,0
+MCK.US,D,20060830,000000,46.3969,46.6209,46.1479,46.1768,1231768.3142988,0
+MCK.US,D,20060831,000000,46.2196,46.4865,45.7895,45.9976,1541556.8230955,0
+MCK.US,D,20060901,000000,46.3132,47.0381,46.3132,46.9366,1305320.2118998,0
+MCK.US,D,20060905,000000,46.9455,47.1825,46.8738,46.9554,1364849.8855358,0
+MCK.US,D,20060906,000000,46.9554,47.8436,46.8559,47.8346,2790001.7617274,0
+MCK.US,D,20060907,000000,47.6087,48.2878,47.5897,47.99,2189526.7853756,0
+MCK.US,D,20060908,000000,47.99,48.6093,47.9442,48.432,1889119.5682318,0
+MCK.US,D,20060911,000000,48.442,49.7714,48.3485,49.627,3785309.502938,0
+MCK.US,D,20060912,000000,49.7105,49.8918,49.1301,49.7195,3471544.9173129,0
+MCK.US,D,20060913,000000,49.3462,49.6737,48.8304,49.0216,1239828.9338048,0
+MCK.US,D,20060914,000000,48.8941,49.2645,48.694,49.2645,932689.80380912,0
+MCK.US,D,20060915,000000,49.4367,49.4656,48.8304,49.0116,1606276.7884841,0
+MCK.US,D,20060918,000000,49.0116,49.3292,48.923,49.1301,1133585.6300809,0
+MCK.US,D,20060919,000000,49.3462,49.5623,49.0594,49.5283,1441497.0770963,0
+MCK.US,D,20060920,000000,49.5721,49.5721,48.8115,48.8582,1416095.9820866,0
+MCK.US,D,20060921,000000,48.8672,48.8672,47.1555,47.9631,3956054.8360385,0
+MCK.US,D,20060922,000000,48.0786,48.2161,47.3816,47.4891,1338012.6223361,0
+MCK.US,D,20060925,000000,47.6265,48.3126,47.3557,47.8815,1622068.6126947,0
+MCK.US,D,20060926,000000,47.9442,48.0169,47.3209,47.5628,1236183.2760915,0
+MCK.US,D,20060927,000000,47.4274,47.7609,47.1635,47.5987,1632227.2429344,0
+MCK.US,D,20060928,000000,47.6365,48.1135,47.3736,48.0348,1301341.1221312,0
+MCK.US,D,20060929,000000,48.442,48.7478,47.6874,47.7321,1686347.6844921,0
+MCK.US,D,20061002,000000,47.9631,49.2455,47.9173,48.4152,1467999.9039272,0
+MCK.US,D,20061003,000000,48.3206,48.9657,48.2878,48.6571,1126738.2211858,0
+MCK.US,D,20061004,000000,48.4789,48.6751,48.1224,48.2598,1296375.7965845,0
+MCK.US,D,20061005,000000,47.9532,48.4052,47.7889,48.1513,1712192.6860333,0
+MCK.US,D,20061006,000000,47.99,47.99,45.3076,45.7646,4717994.28518,0
+MCK.US,D,20061009,000000,45.7736,46.5243,45.2887,46.1479,2819823.8444103,0
+MCK.US,D,20061010,000000,46.3312,46.4496,45.4022,45.5246,2609651.1750813,0
+MCK.US,D,20061011,000000,45.1871,45.5963,45.1781,45.2707,1923688.036136,0
+MCK.US,D,20061012,000000,45.2707,45.4301,44.9391,45.3653,1509635.7253655,0
+MCK.US,D,20061013,000000,45.3554,45.5336,44.8734,45.1343,1221164.7732142,0
+MCK.US,D,20061016,000000,45.1512,45.6052,45.0637,45.5515,1505111.29341,0
+MCK.US,D,20061017,000000,45.5515,45.9976,45.3653,45.5963,1399640.3067057,0
+MCK.US,D,20061018,000000,45.8702,46.1768,45.4978,45.6422,1738144.1447969,0
+MCK.US,D,20061019,000000,45.6422,46.3869,45.4022,46.2675,1583965.9658667,0
+MCK.US,D,20061020,000000,46.5691,46.6309,46.0872,46.5144,1506216.0381716,0
+MCK.US,D,20061023,000000,46.2675,46.9176,46.0155,46.9176,1045452.10594,0
+MCK.US,D,20061024,000000,46.829,47.2662,46.35,47.1925,1830584.1648813,0
+MCK.US,D,20061025,000000,47.1925,47.4723,46.0444,46.2485,1653439.3466707,0
+MCK.US,D,20061026,000000,46.1838,46.2296,45.3822,45.4022,1694632.2658908,0
+MCK.US,D,20061027,000000,45.3653,46.3312,45.0387,46.0872,1495061.1290196,0
+MCK.US,D,20061030,000000,46.0444,46.35,45.7895,45.897,1197088.367605,0
+MCK.US,D,20061031,000000,46.0444,46.0703,45.0805,45.3554,2111773.8447401,0
+MCK.US,D,20061101,000000,46.4069,46.9744,44.1864,44.3577,6191080.0322643,0
+MCK.US,D,20061102,000000,44.3667,45.5157,44.1316,44.956,2674038.7127281,0
+MCK.US,D,20061103,000000,45.0188,45.1691,43.9245,43.9335,1851126.3915667,0
+MCK.US,D,20061106,000000,44.0152,45.1343,43.9056,44.994,2091343.0968443,0
+MCK.US,D,20061107,000000,45.1691,46.36,45.0905,45.9697,2790552.1254813,0
+MCK.US,D,20061108,000000,45.6809,45.9976,45.1691,45.6511,3092173.5575495,0
+MCK.US,D,20061109,000000,45.6511,46.0444,45.1602,45.2448,2144025.3615852,0
+MCK.US,D,20061110,000000,45.3653,45.7258,44.6752,44.739,1865044.1669361,0
+MCK.US,D,20061113,000000,44.6085,45.3474,44.5628,45.2608,1626269.655729,0
+MCK.US,D,20061114,000000,45.3653,46.1479,44.739,45.2259,2474688.5248093,0
+MCK.US,D,20061115,000000,45.3753,45.8153,44.9123,45.2707,2444319.0913126,0
+MCK.US,D,20061116,000000,45.3653,46.1579,45.3175,45.924,1621411.7917182,0
+MCK.US,D,20061117,000000,45.4978,45.5963,44.8556,44.8655,1717493.4522621,0
+MCK.US,D,20061120,000000,44.8226,45.0387,44.1953,44.5071,1199190.3955923,0
+MCK.US,D,20061121,000000,44.4582,44.514,42.8999,43.4635,3381643.8015534,0
+MCK.US,D,20061122,000000,43.6138,44.1864,43.3987,43.9504,1406157.2964859,0
+MCK.US,D,20061124,000000,44.284,44.6922,43.5969,43.6218,818043.40970303,0
+MCK.US,D,20061127,000000,43.352,43.815,43.0912,43.7492,2519193.6696874,0
+MCK.US,D,20061128,000000,43.6865,44.1416,43.5521,43.9146,3793484.6141738,0
+MCK.US,D,20061129,000000,44.0869,44.4681,43.8249,44.3218,1901269.7519827,0
+MCK.US,D,20061130,000000,44.6842,44.9023,44.4871,44.7291,2310130.7666871,0
+MCK.US,D,20061201,000000,44.8306,44.8476,44.3039,44.5718,2071462.7127025,0
+MCK.US,D,20061204,000000,44.8396,44.8556,44.4304,44.6653,1273845.0293282,0
+MCK.US,D,20061205,000000,44.5897,44.6465,44.2053,44.4681,1820970.8768284,0
+MCK.US,D,20061206,000000,44.284,45.2707,43.8519,45.2707,3205487.2277477,0
+MCK.US,D,20061207,000000,45.2707,45.8243,44.5298,44.739,1685353.4142067,0
+MCK.US,D,20061208,000000,44.6465,44.739,44.0072,44.3307,1013754.9701026,0
+MCK.US,D,20061211,000000,44.4034,45.5864,44.3577,45.4121,2492358.4151144,0
+MCK.US,D,20061212,000000,45.4121,46.1141,45.3753,45.8083,2607547.1384671,0
+MCK.US,D,20061213,000000,46.1041,46.3412,45.7446,46.0703,2315317.0411861,0
+MCK.US,D,20061214,000000,45.888,46.588,45.671,46.4776,3266008.1587289,0
+MCK.US,D,20061215,000000,46.4686,46.5243,45.7546,46.3412,2598602.7231518,0
+MCK.US,D,20061218,000000,46.3412,46.3969,45.8153,46.2963,1587389.6703143,0
+MCK.US,D,20061219,000000,46.0872,46.1141,45.6989,45.9597,1545865.3276657,0
+MCK.US,D,20061220,000000,45.7736,46.2963,45.3653,46.2675,1615886.0592833,0
+MCK.US,D,20061221,000000,46.2296,46.4227,45.9339,46.14,1371366.8753159,0
+MCK.US,D,20061222,000000,46.1768,46.35,45.8612,45.924,1296929.1732787,0
+MCK.US,D,20061226,000000,45.7736,46.2008,45.5864,46.1311,547348.80507941,0
+MCK.US,D,20061227,000000,46.1768,46.3132,45.897,46.1928,895135.51210836,0
+MCK.US,D,20061228,000000,46.2008,46.3032,45.7168,46.0244,800156.58769916,0
+MCK.US,D,20061229,000000,46.0244,46.2106,45.8153,45.907,766582.39008045,0
+MCK.US,D,20070103,000000,46.0514,46.9366,45.9976,46.5691,2401243.0844306,0
+MCK.US,D,20070104,000000,46.4954,46.7215,46.3132,46.4496,1963447.8001063,0
+MCK.US,D,20070105,000000,46.4496,46.7932,46.2196,46.4596,2186874.3936344,0
+MCK.US,D,20070108,000000,46.369,46.9834,46.0155,46.7752,2402565.7652043,0
+MCK.US,D,20070109,000000,46.7852,46.9644,46.1838,46.2963,2261536.0575641,0
+MCK.US,D,20070110,000000,47.083,47.5081,46.7653,46.9455,2638477.9831653,0
+MCK.US,D,20070111,000000,47.1735,47.9352,47.0023,47.6554,2406876.2784013,0
+MCK.US,D,20070112,000000,47.7421,49.3113,47.4463,49.2745,4694693.2095307,0
+MCK.US,D,20070116,000000,49.1391,49.5623,49.0594,49.5373,2742732.7463184,0
+MCK.US,D,20070117,000000,49.5721,50.3966,49.4268,50.0909,3354031.2083936,0
+MCK.US,D,20070118,000000,49.9784,50.1636,49.5821,49.9595,2289030.1417403,0
+MCK.US,D,20070119,000000,50.2064,50.2064,49.6737,49.9147,2208411.8949186,0
+MCK.US,D,20070122,000000,49.7714,50.0063,48.5047,49.1928,2833850.085629,0
+MCK.US,D,20070123,000000,49.1201,49.373,49.0216,49.3113,1511293.8468213,0
+MCK.US,D,20070124,000000,48.9927,50.2542,48.9927,49.2127,3660069.6108814,0
+MCK.US,D,20070125,000000,50.2542,51.3037,50.0999,50.1367,3764881.7679823,0
+MCK.US,D,20070126,000000,51.3396,51.5277,50.1636,50.6525,3716065.1055936,0
+MCK.US,D,20070129,000000,50.2064,50.6426,49.8261,50.3259,2558957.4509113,0
+MCK.US,D,20070130,000000,51.1374,51.1374,50.0163,50.2542,2223208.4445303,0
+MCK.US,D,20070131,000000,50.2542,50.559,50.0621,50.4763,2047934.6622205,0
+MCK.US,D,20070201,000000,50.4663,50.8496,50.3429,50.6964,2317530.547963,0
+MCK.US,D,20070202,000000,51.1036,51.1136,50.3528,50.4942,2095096.2160936,0
+MCK.US,D,20070205,000000,50.4942,51.0508,50.4942,50.7242,1790605.4605854,0
+MCK.US,D,20070206,000000,50.4942,50.8038,50.2164,50.53,3448351.3031996,0
+MCK.US,D,20070207,000000,50.52,50.7063,50.2911,50.3179,1086314.606045,0
+MCK.US,D,20070208,000000,50.1636,50.5779,49.8549,50.3886,1989955.6485044,0
+MCK.US,D,20070209,000000,50.52,50.7681,50.2991,50.4425,1481917.6792967,0
+MCK.US,D,20070212,000000,50.1736,50.6604,50.1636,50.3528,1674447.5747828,0
+MCK.US,D,20070213,000000,50.559,51.1136,50.4056,50.8935,1327870.0611111,0
+MCK.US,D,20070214,000000,51.1374,51.5217,50.8765,50.989,1565383.1546631,0
+MCK.US,D,20070215,000000,51.3764,51.5984,51.2559,51.5636,1522228.8113344,0
+MCK.US,D,20070216,000000,51.5914,51.8812,51.3216,51.8105,1918497.7443832,0
+MCK.US,D,20070220,000000,51.7478,52.1371,51.7278,52.0466,1803859.3847845,0
+MCK.US,D,20070221,000000,51.8622,52.164,51.7378,52.0096,1121435.44633,0
+MCK.US,D,20070222,000000,52.0176,52.2725,51.6841,51.7847,1270530.7950433,0
+MCK.US,D,20070223,000000,51.8444,52.1281,51.3943,51.9629,1309188.8271923,0
+MCK.US,D,20070226,000000,51.9729,52.5792,51.7209,51.7278,2225232.1360708,0
+MCK.US,D,20070227,000000,51.701,51.7478,49.8988,50.7591,1927002.2704208,0
+MCK.US,D,20070228,000000,50.7063,51.2001,50.3179,50.4513,2656367.8181095,0
+MCK.US,D,20070301,000000,51.3037,51.3037,48.8393,50.1268,2590699.7808526,0
+MCK.US,D,20070302,000000,49.8988,50.1567,49.3551,49.4856,2023751.7993889,0
+MCK.US,D,20070305,000000,50.0441,50.0441,48.8862,48.904,1491971.8609407,0
+MCK.US,D,20070306,000000,49.0216,49.8818,48.8941,49.8818,3030327.9371678,0
+MCK.US,D,20070307,000000,49.618,50.3329,49.4926,49.8988,1546195.7467807,0
+MCK.US,D,20070308,000000,50.0999,50.7063,50.0621,50.5957,2021210.8864371,0
+MCK.US,D,20070309,000000,50.8118,50.998,50.5877,50.7681,1491861.3864646,0
+MCK.US,D,20070312,000000,50.7949,51.4132,50.5957,51.0179,2222546.6019867,0
+MCK.US,D,20070313,000000,50.4425,50.5877,49.1838,49.2745,2142475.7059787,0
+MCK.US,D,20070314,000000,49.2844,49.7534,48.8672,49.627,1662377.7361056,0
+MCK.US,D,20070315,000000,49.4367,49.8639,49.2127,49.8082,1602413.1947588,0
+MCK.US,D,20070316,000000,50.0163,50.2164,49.3192,50.0063,2204879.7246217,0
+MCK.US,D,20070319,000000,50.8935,51.2748,50.1965,51.247,1903353.7023284,0
+MCK.US,D,20070320,000000,51.1294,51.3306,50.6057,51.2947,1739806.2835064,0
+MCK.US,D,20070321,000000,51.1543,52.0733,50.8666,52.0276,1592026.5853729,0
+MCK.US,D,20070322,000000,51.8622,52.1013,51.5277,51.7847,1964777.5110739,0
+MCK.US,D,20070323,000000,53.9044,53.9044,51.6841,52.3521,1082450.0080063,0
+MCK.US,D,20070326,000000,53.8298,53.8298,51.6084,52.4418,1278920.8293511,0
+MCK.US,D,20070327,000000,52.4418,53.0223,52.1013,52.9686,2108126.1784,0
+MCK.US,D,20070328,000000,52.7883,53.3728,52.6628,53.2583,2732463.6416025,0
+MCK.US,D,20070329,000000,53.5589,53.6993,52.3084,52.6339,2537857.830278,0
+MCK.US,D,20070330,000000,52.9147,53.0611,52.2277,53.0043,1509000.9992843,0
+MCK.US,D,20070402,000000,53.0512,53.7373,53.0043,53.4205,1565250.5852917,0
+MCK.US,D,20070403,000000,53.4852,53.6904,53.1347,53.4763,1898509.8987055,0
+MCK.US,D,20070404,000000,53.2672,53.6376,52.852,52.9416,1739471.8471377,0
+MCK.US,D,20070405,000000,53.3538,53.6226,53.1347,53.3448,1401517.3684871,0
+MCK.US,D,20070409,000000,53.2134,53.2761,52.7056,53.0223,1604535.3090145,0
+MCK.US,D,20070410,000000,52.9596,53.3359,52.7883,52.9506,1090843.0552542,0
+MCK.US,D,20070411,000000,52.8949,53.5222,52.8949,53.1797,1248496.1586163,0
+MCK.US,D,20070412,000000,52.8142,53.5589,52.8142,53.4295,1254965.9456656,0
+MCK.US,D,20070413,000000,53.6376,54.0977,53.5132,53.9393,1254625.4834164,0
+MCK.US,D,20070416,000000,54.2291,54.3068,53.9583,54.2461,1242755.5031096,0
+MCK.US,D,20070417,000000,54.2461,54.2619,53.7551,53.9951,1218734.3347386,0
+MCK.US,D,20070418,000000,53.7183,54.4879,53.6038,54.3435,2209979.6281667,0
+MCK.US,D,20070419,000000,54.7727,54.7727,53.6904,54.3635,2130105.577589,0
+MCK.US,D,20070420,000000,54.7459,54.7547,54.3257,54.5259,1814721.0344179,0
+MCK.US,D,20070423,000000,54.5536,54.95,54.3825,54.7637,865984.31078976,0
+MCK.US,D,20070424,000000,54.6733,55.1412,54.1255,55.0207,2123656.8811214,0
+MCK.US,D,20070425,000000,55.1033,55.1889,54.1345,54.8971,1945386.2275674,0
+MCK.US,D,20070426,000000,54.8971,55.2348,52.5065,53.4007,4880899.9477268,0
+MCK.US,D,20070427,000000,53.4205,53.5779,52.2645,52.7325,3000394.3756953,0
+MCK.US,D,20070430,000000,52.9227,53.6127,52.7515,53.2672,2093285.4389979,0
+MCK.US,D,20070501,000000,53.4675,53.6735,53.078,53.4295,1202969.6269904,0
+MCK.US,D,20070502,000000,53.5312,54.0468,53.4295,53.792,1101664.5323509,0
+MCK.US,D,20070503,000000,54.037,54.2788,53.5859,53.792,1399751.7854953,0
+MCK.US,D,20070504,000000,54.0977,54.4432,53.8587,54.3257,1724279.5980388,0
+MCK.US,D,20070507,000000,53.9583,54.3435,53.5859,54.1175,1624127.455205,0
+MCK.US,D,20070508,000000,54.8097,55.4309,53.6466,54.8724,4199254.3521725,0
+MCK.US,D,20070509,000000,54.692,54.9061,53.9583,54.1255,3180416.5518531,0
+MCK.US,D,20070510,000000,53.8677,54.0538,53.3021,53.4295,3771913.9705467,0
+MCK.US,D,20070511,000000,53.5859,54.2091,53.5859,54.037,2102385.5228933,0
+MCK.US,D,20070514,000000,54.1255,54.9818,54.0977,54.9331,2494237.4855226,0
+MCK.US,D,20070515,000000,54.8354,55.3153,54.6253,54.7917,2004757.2196831,0
+MCK.US,D,20070516,000000,54.8803,55.5394,54.8534,55.2428,2017940.8419427,0
+MCK.US,D,20070517,000000,55.1033,55.7674,54.9421,55.641,1970848.5856956,0
+MCK.US,D,20070518,000000,55.7944,56.1039,55.5136,56.0652,1934290.5729072,0
+MCK.US,D,20070521,000000,55.9575,56.6088,55.9478,56.5371,2224979.049089,0
+MCK.US,D,20070522,000000,56.314,56.565,56.1399,56.324,1646368.9801964,0
+MCK.US,D,20070523,000000,56.4286,56.9902,56.1309,56.9155,1846158.0530796,0
+MCK.US,D,20070524,000000,56.6805,56.9902,56.353,56.6188,2353201.7520019,0
+MCK.US,D,20070525,000000,56.6287,56.8618,56.353,56.4654,1481366.3112293,0
+MCK.US,D,20070529,000000,56.4187,56.8418,56.3071,56.6367,1593465.7665032,0
+MCK.US,D,20070530,000000,56.6088,56.9623,56.2982,56.9355,1769180.4424042,0
+MCK.US,D,20070531,000000,57.0082,57.3984,56.9444,57.1604,2308140.2174893,0
+MCK.US,D,20070601,000000,57.1793,57.7151,57.0848,57.6882,1706453.03484,0
+MCK.US,D,20070604,000000,57.6503,57.8555,57.3047,57.6055,1244577.3276529,0
+MCK.US,D,20070605,000000,57.3147,57.4402,56.0852,56.333,2079087.4601844,0
+MCK.US,D,20070606,000000,56.2903,56.5551,55.9008,56.1916,1586836.2936201,0
+MCK.US,D,20070607,000000,56.1139,56.5202,55.3153,55.3153,1589266.7320957,0
+MCK.US,D,20070608,000000,55.395,56.0472,55.2159,56.0282,1334339.8481604,0
+MCK.US,D,20070611,000000,56.0005,56.0185,55.4229,55.7007,1765979.6955358,0
+MCK.US,D,20070612,000000,55.649,56.1916,55.3243,55.3692,1499877.8161802,0
+MCK.US,D,20070613,000000,55.5236,55.5663,54.8017,55.5314,2234476.8410986,0
+MCK.US,D,20070614,000000,55.8381,56.2982,55.1979,55.2706,1803859.3847845,0
+MCK.US,D,20070615,000000,55.7297,55.8481,54.8354,55.0108,2253472.4251178,0
+MCK.US,D,20070618,000000,54.8454,54.9241,54.1255,54.2091,1733727.1743773,0
+MCK.US,D,20070619,000000,54.2968,54.5806,53.5042,54.5636,2140490.1783481,0
+MCK.US,D,20070620,000000,54.5996,54.7827,52.9884,52.9884,2757311.3599179,0
+MCK.US,D,20070621,000000,52.9147,53.7093,52.5354,53.4105,2711806.9231873,0
+MCK.US,D,20070622,000000,53.1617,53.3271,52.4139,52.6071,1865487.0691542,0
+MCK.US,D,20070625,000000,52.6071,53.7183,52.5414,52.9596,2276006.2053144,0
+MCK.US,D,20070626,000000,53.3918,53.6993,53.07,53.4395,1911432.3994761,0
+MCK.US,D,20070627,000000,53.2224,54.4969,53.2224,54.4532,2335751.8063356,0
+MCK.US,D,20070628,000000,54.3336,54.9718,54.1077,54.72,1625494.3257691,0
+MCK.US,D,20070629,000000,54.72,54.9638,53.5679,54.0041,2063069.6654545,0
+MCK.US,D,20070702,000000,54.3068,54.3435,53.801,53.9663,1533277.2632638,0
+MCK.US,D,20070703,000000,53.9663,54.6443,53.8298,54.3257,808220.22014549,0
+MCK.US,D,20070705,000000,54.5536,54.738,54.2291,54.3924,1037276.9947041,0
+MCK.US,D,20070706,000000,54.5348,54.5437,53.801,53.9851,1512736.0408919,0
+MCK.US,D,20070709,000000,54.1534,54.2371,53.2384,53.3728,1610583.2844276,0
+MCK.US,D,20070710,000000,52.9686,53.2583,52.5354,52.5354,1367719.2089757,0
+MCK.US,D,20070711,000000,52.852,53.6038,52.7325,53.6038,1459831.8228853,0
+MCK.US,D,20070712,000000,53.6735,54.8274,53.6038,54.7827,2566024.8044454,0
+MCK.US,D,20070713,000000,54.7727,54.9241,54.5996,54.7827,1248775.357747,0
+MCK.US,D,20070716,000000,54.5906,54.729,54.0887,54.5059,1009663.3972309,0
+MCK.US,D,20070717,000000,54.6253,55.3153,54.5536,54.9818,1728646.3527874,0
+MCK.US,D,20070718,000000,54.9638,54.9638,53.1797,53.5779,3110504.2860848,0
+MCK.US,D,20070719,000000,53.6376,53.8209,53.4295,53.6636,1461488.9400277,0
+MCK.US,D,20070720,000000,53.6556,53.8298,52.6339,52.8431,2220448.5912531,0
+MCK.US,D,20070723,000000,53.2224,53.6904,53.1966,53.3918,1894310.8642979,0
+MCK.US,D,20070724,000000,53.0323,53.792,52.9316,52.9884,1965281.6764106,0
+MCK.US,D,20070725,000000,53.3448,53.6993,52.6071,53.2484,1611393.7653572,0
+MCK.US,D,20070726,000000,52.8052,53.0512,52.155,52.3432,3279821.4855027,0
+MCK.US,D,20070727,000000,52.4886,52.9884,50.4593,50.6604,4462655.6327427,0
+MCK.US,D,20070730,000000,50.5957,52.0823,49.9784,51.8622,4077101.719568,0
+MCK.US,D,20070731,000000,52.0466,52.9686,51.9062,52.2994,3794783.1914254,0
+MCK.US,D,20070801,000000,52.0565,53.1886,51.8534,53.078,3711841.9676641,0
+MCK.US,D,20070802,000000,53.4205,53.9134,53.1617,53.5779,2205797.6670872,0
+MCK.US,D,20070803,000000,53.3271,54.3257,52.9316,53.0223,3176955.687809,0
+MCK.US,D,20070806,000000,54.0538,56.0105,53.097,55.8301,4445135.385137,0
+MCK.US,D,20070807,000000,56.1399,56.1499,53.3271,54.3068,4562385.9639402,0
+MCK.US,D,20070808,000000,54.4602,54.72,54.0787,54.2619,3153579.2886533,0
+MCK.US,D,20070809,000000,53.9304,54.2461,50.0352,50.7063,4752900.2023931,0
+MCK.US,D,20070810,000000,50.308,51.711,50.0999,50.7501,5727434.7248317,0
+MCK.US,D,20070813,000000,51.4222,52.6151,51.1543,51.6921,3941142.7903836,0
+MCK.US,D,20070814,000000,50.8935,52.3691,50.6147,51.1902,2774429.8821557,0
+MCK.US,D,20070815,000000,50.6057,52.191,50.5779,51.2001,3189030.5480534,0
+MCK.US,D,20070816,000000,51.1902,51.8812,50.3429,51.5377,3327637.8517254,0
+MCK.US,D,20070817,000000,52.86,53.3828,50.7501,52.8689,3058374.3937248,0
+MCK.US,D,20070820,000000,52.852,53.3628,51.4132,52.0006,2291463.5931562,0
+MCK.US,D,20070821,000000,52.164,53.1707,51.9729,52.9316,2075655.7212294,0
+MCK.US,D,20070822,000000,53.4205,53.5042,52.7415,53.2761,1295380.5219856,0
+MCK.US,D,20070823,000000,53.4205,53.6038,52.8331,52.9596,1807726.9957636,0
+MCK.US,D,20070824,000000,53.3111,53.7183,52.852,53.6376,1411786.4732029,0
+MCK.US,D,20070827,000000,53.2384,53.8677,52.8431,53.4205,812081.80524401,0
+MCK.US,D,20070828,000000,53.0611,53.6556,52.8052,52.8431,1395882.1658895,0
+MCK.US,D,20070829,000000,53.0223,53.1797,51.5377,52.7415,1456515.5799736,0
+MCK.US,D,20070830,000000,52.9596,52.9596,50.7063,52.2994,1088083.201977,0
+MCK.US,D,20070831,000000,52.2645,52.8689,51.5118,51.8005,2100949.3547032,0
+MCK.US,D,20070904,000000,51.458,52.0176,51.4401,51.8622,1439176.1087835,0
+MCK.US,D,20070905,000000,51.4132,51.6841,50.777,51.3306,2005852.925624,0
+MCK.US,D,20070906,000000,51.247,51.3037,49.8739,49.9226,2646756.5386835,0
+MCK.US,D,20070907,000000,49.599,50.1178,48.9469,49.6917,2281195.4927536,0
+MCK.US,D,20070910,000000,49.7365,49.9147,49.4556,49.6648,2165446.3625128,0
+MCK.US,D,20070911,000000,49.7714,50.4763,49.5373,50.4156,1748087.8519648,0
+MCK.US,D,20070912,000000,50.2164,50.4325,49.6917,49.8171,1958367.9828298,0
+MCK.US,D,20070913,000000,50.0621,50.9125,49.9316,50.5022,2074553.9894081,0
+MCK.US,D,20070914,000000,50.1736,50.3429,48.4958,49.0684,3324874.985508,0
+MCK.US,D,20070917,000000,48.7557,49.2217,48.3953,48.6093,1746367.463077,0
+MCK.US,D,20070918,000000,48.8862,50.8496,48.8862,50.7331,2085600.4327108,0
+MCK.US,D,20070919,000000,50.7501,51.5457,50.4593,51.1633,2584360.5545478,0
+MCK.US,D,20070920,000000,51.247,51.8972,50.8496,51.0946,2100399.9952627,0
+MCK.US,D,20070921,000000,51.458,51.6084,50.3886,50.5022,2470156.0583463,0
+MCK.US,D,20070924,000000,50.4763,51.0697,50.4763,50.9125,1188472.3627779,0
+MCK.US,D,20070925,000000,50.7591,51.3943,50.6227,51.1225,1606276.7884841,0
+MCK.US,D,20070926,000000,51.0269,52.4328,51.0269,52.182,2371756.4424299,0
+MCK.US,D,20070927,000000,52.2804,52.8331,52.0366,52.2277,1181320.6469166,0
+MCK.US,D,20070928,000000,51.9729,53.2583,51.9729,53.2294,1858419.7156201,0
+MCK.US,D,20071001,000000,53.4205,53.4675,50.9792,52.5414,5357066.0305621,0
+MCK.US,D,20071002,000000,52.86,53.2921,52.6539,52.852,1925127.2172663,0
+MCK.US,D,20071003,000000,52.5603,53.4205,52.5165,53.0413,2054122.2371989,0
+MCK.US,D,20071004,000000,53.3728,54.1444,53.1249,53.6904,2516436.8293504,0
+MCK.US,D,20071005,000000,53.8956,54.5636,53.2672,54.0538,1816891.3557178,0
+MCK.US,D,20071008,000000,54.3257,54.3257,53.3271,53.6226,1284225.6128336,0
+MCK.US,D,20071009,000000,53.4205,54.2191,51.8972,54.1992,1195324.7932401,0
+MCK.US,D,20071010,000000,54.1902,55.2516,53.9583,54.8274,2205518.4679566,0
+MCK.US,D,20071011,000000,55.1412,55.1412,53.792,54.1444,1480592.9898962,0
+MCK.US,D,20071012,000000,53.9393,54.1345,53.1966,53.5132,1432882.0765825,0
+MCK.US,D,20071015,000000,54.0041,54.037,52.8879,53.2672,1202829.0231116,0
+MCK.US,D,20071016,000000,53.2672,53.3021,52.182,52.4607,1642280.420265,0
+MCK.US,D,20071017,000000,53.7551,53.7551,52.5065,52.9147,1221387.7307933,0
+MCK.US,D,20071018,000000,52.4228,53.3181,52.3164,52.7883,834507.11959126,0
+MCK.US,D,20071019,000000,52.5265,52.9785,51.8005,51.9539,2048047.1453235,0
+MCK.US,D,20071022,000000,51.5984,51.701,51.1036,51.6551,1161747.5826811,0
+MCK.US,D,20071023,000000,51.7478,52.3521,51.247,52.3343,1232432.1654692,0
+MCK.US,D,20071024,000000,52.2078,52.2078,51.0269,51.3585,1479933.1559795,0
+MCK.US,D,20071025,000000,52.6888,52.7515,51.6751,52.1113,1678945.8945894,0
+MCK.US,D,20071026,000000,52.4228,53.1617,51.6283,52.9316,1300018.4413575,0
+MCK.US,D,20071029,000000,53.1527,53.4205,52.0733,52.5065,1446468.4285235,0
+MCK.US,D,20071030,000000,52.5981,53.5779,52.4607,53.0133,1693973.4362875,0
+MCK.US,D,20071031,000000,56.7084,60.1845,56.6287,59.8479,8662484.4521913,0
+MCK.US,D,20071101,000000,57.957,59.6686,57.957,58.193,3324216.1559046,0
+MCK.US,D,20071102,000000,58.0127,58.6989,57.268,58.3114,2123922.0198642,0
+MCK.US,D,20071105,000000,57.1993,58.8531,57.1893,58.6889,2445439.9050889,0
+MCK.US,D,20071106,000000,58.6441,58.8531,57.8376,58.7716,1720034.3652139,0
+MCK.US,D,20071107,000000,58.4578,58.6192,57.4144,57.4144,1680823.9606841,0
+MCK.US,D,20071108,000000,57.3247,58.4858,57.0429,58.4031,2430288.8328402,0
+MCK.US,D,20071109,000000,57.7499,58.5555,57.5776,57.7927,1849581.7575272,0
+MCK.US,D,20071112,000000,57.5039,58.7436,57.5039,57.7329,1520628.9400569,0
+MCK.US,D,20071113,000000,57.7848,58.5047,57.3347,58.432,1903254.2752998,0
+MCK.US,D,20071114,000000,58.3114,58.5315,57.7051,57.7151,1699050.2406238,0
+MCK.US,D,20071115,000000,57.3715,59.0015,57.3247,58.6629,3328785.781964,0
+MCK.US,D,20071116,000000,59.1798,60.511,58.9925,60.511,3259049.2710442,0
+MCK.US,D,20071119,000000,60.0291,60.6454,59.6418,59.9037,3319587.2753535,0
+MCK.US,D,20071120,000000,59.8757,60.6454,59.577,60.2402,2776303.9309968,0
+MCK.US,D,20071121,000000,59.6238,60.4871,59.4515,59.8577,1980127.4373798,0
+MCK.US,D,20071123,000000,60.6275,60.6643,60.0679,60.6643,505218.86143875,0
+MCK.US,D,20071126,000000,60.5458,61.9597,60.2929,60.5269,1669221.127747,0
+MCK.US,D,20071127,000000,60.4951,60.9521,59.808,60.3576,2101613.2058736,0
+MCK.US,D,20071128,000000,60.9351,60.9351,60.1236,60.7191,2404644.693983,0
+MCK.US,D,20071129,000000,60.4024,60.5897,59.4715,60.2312,2453189.1874349,0
+MCK.US,D,20071130,000000,61.0735,61.0735,59.5412,60.4214,2081705.7052694,0
+MCK.US,D,20071203,000000,60.0291,60.4214,58.8531,59.3789,2590061.0375177,0
+MCK.US,D,20071204,000000,59.1429,60.1755,59.1429,59.351,1881829.2571186,0
+MCK.US,D,20071205,000000,59.788,60.8894,59.6328,60.0948,1655316.408452,0
+MCK.US,D,20071206,000000,60.0768,60.4114,59.0015,59.3152,2385065.603867,0
+MCK.US,D,20071207,000000,59.3988,60.3199,59.3988,60.0948,1868142.4738357,0
+MCK.US,D,20071210,000000,60.0948,60.8376,59.4615,59.6586,1304534.8388057,0
+MCK.US,D,20071211,000000,59.8677,59.8677,57.8555,58.0227,2123785.4332391,0
+MCK.US,D,20071212,000000,59.4346,59.4346,58.3374,58.6989,2018936.1165416,0
+MCK.US,D,20071213,000000,59.7603,59.7702,57.5865,57.9381,2982759.6363598,0
+MCK.US,D,20071214,000000,57.5776,57.7768,56.9255,57.234,1633044.754058,0
+MCK.US,D,20071217,000000,57.278,58.1203,56.8328,57.7599,1507872.1510006,0
+MCK.US,D,20071218,000000,58.0596,59.2713,57.5408,58.4488,1803189.5077336,0
+MCK.US,D,20071219,000000,58.8531,59.4515,57.5408,58.6629,1604956.1163373,0
+MCK.US,D,20071220,000000,58.9737,59.4346,58.8531,59.0374,1038628.8005669,0
+MCK.US,D,20071221,000000,59.6139,59.9394,59.0374,59.7035,1881389.3678408,0
+MCK.US,D,20071224,000000,59.7035,60.4871,59.6418,60.4024,440059.00677221,0
+MCK.US,D,20071226,000000,60.1605,60.5548,59.7323,60.3935,738815.13265412,0
+MCK.US,D,20071227,000000,60.2402,60.6175,60.0679,60.4313,1277397.2858934,0
+MCK.US,D,20071228,000000,61.0178,61.0178,59.5959,59.7035,1035502.3728915,0
+MCK.US,D,20071231,000000,59.3888,59.8757,58.907,59.3152,913524.49082205,0
+MCK.US,D,20080102,000000,59.0454,59.4805,57.6602,57.8654,2470933.3969332,0
+MCK.US,D,20080103,000000,58.0506,58.0506,57.3984,57.8933,1425041.4017154,0
+MCK.US,D,20080104,000000,57.5508,58.0327,57.0759,57.268,2174848.7447475,0
+MCK.US,D,20080107,000000,57.6055,58.8253,57.1506,58.4957,2042081.5236107,0
+MCK.US,D,20080108,000000,58.6629,60.749,58.5822,59.833,2828793.3675612,0
+MCK.US,D,20080109,000000,59.788,61.3275,59.788,61.3275,2278765.0542782,0
+MCK.US,D,20080110,000000,60.7579,61.1742,60.0768,60.9988,1609351.9961751,0
+MCK.US,D,20080111,000000,60.3477,61.5395,59.9843,61.3922,1508403.4327996,0
+MCK.US,D,20080114,000000,61.5664,61.9329,60.4214,60.7579,1620817.2381738,0
+MCK.US,D,20080115,000000,60.1236,60.1236,59.1877,59.4187,1859764.491289,0
+MCK.US,D,20080116,000000,59.6497,61.896,59.3988,61.4957,2419584.8604136,0
+MCK.US,D,20080117,000000,61.8084,61.8084,60.2222,60.3297,2137458.1561341,0
+MCK.US,D,20080118,000000,60.8624,61.9329,58.0854,58.6709,2928408.2027154,0
+MCK.US,D,20080122,000000,57.5039,59.0374,56.343,57.0848,2443968.5859291,0
+MCK.US,D,20080123,000000,55.1701,57.4961,54.9718,57.3636,3611468.875878,0
+MCK.US,D,20080124,000000,57.3894,57.3894,55.622,56.5113,3222053.3776048,0
+MCK.US,D,20080125,000000,56.6527,58.5235,54.5259,54.692,3849829.6099561,0
+MCK.US,D,20080128,000000,54.4332,55.3612,54.1534,54.4532,2803065.8706902,0
+MCK.US,D,20080129,000000,54.692,56.7641,53.9134,56.3609,3492948.8449123,0
+MCK.US,D,20080130,000000,56.5202,58.5315,56.4554,57.278,3019942.3320952,0
+MCK.US,D,20080131,000000,56.1229,57.8743,55.6927,56.8995,3580566.1519555,0
+MCK.US,D,20080201,000000,55.5663,56.2723,54.5536,55.6031,5394697.6543962,0
+MCK.US,D,20080204,000000,55.622,56.5551,55.3692,55.9765,2292038.0604321,0
+MCK.US,D,20080205,000000,55.1122,55.4309,54.1624,54.1624,3856862.8168339,0
+MCK.US,D,20080206,000000,54.4172,54.5536,51.9629,52.191,5322705.4555357,0
+MCK.US,D,20080207,000000,52.1203,52.6628,51.3585,52.2447,5249448.8260801,0
+MCK.US,D,20080208,000000,51.711,53.07,51.237,52.2277,2888128.2043937,0
+MCK.US,D,20080211,000000,52.1203,52.3781,51.6283,52.2547,2682856.5845526,0
+MCK.US,D,20080212,000000,52.4697,52.9506,52.0366,52.4328,3018059.2444334,0
+MCK.US,D,20080213,000000,52.7325,53.1797,52.0823,52.3432,3582328.722007,0
+MCK.US,D,20080214,000000,52.4328,52.9785,51.9629,52.7325,3754670.9134448,0
+MCK.US,D,20080215,000000,52.6798,53.0223,52.2994,53.0223,3005752.3877891,0
+MCK.US,D,20080219,000000,53.1797,53.8298,53.0512,53.4952,3189676.3215822,0
+MCK.US,D,20080220,000000,53.4675,53.9304,53.097,53.8756,3217699.6789306,0
+MCK.US,D,20080221,000000,53.9663,54.0041,53.3628,53.4395,2208169.8553845,0
+MCK.US,D,20080222,000000,53.2484,54.3257,53.2484,54.2291,2503326.5219704,0
+MCK.US,D,20080225,000000,54.3635,55.5663,54.2788,55.3612,2775068.6254907,0
+MCK.US,D,20080226,000000,55.0207,55.413,54.692,55.0008,2657685.4773161,0
+MCK.US,D,20080227,000000,54.8097,55.3333,54.6733,54.9818,1590907.7802233,0
+MCK.US,D,20080228,000000,54.701,54.701,54.1077,54.2968,1525109.1822219,0
+MCK.US,D,20080229,000000,54.1813,54.1813,53.0043,53.2044,2165512.6471985,0
+MCK.US,D,20080303,000000,53.0323,53.2384,52.8431,53.2384,2215524.4425565,0
+MCK.US,D,20080304,000000,52.7515,52.8949,52.3881,52.5065,3878168.3217183,0
+MCK.US,D,20080305,000000,52.8331,53.4395,52.8142,53.3448,1899598.5744523,0
+MCK.US,D,20080306,000000,53.1966,53.3111,52.4796,52.5165,2511424.3010729,0
+MCK.US,D,20080307,000000,52.147,52.5692,51.701,51.9729,2390782.1558516,0
+MCK.US,D,20080310,000000,52.1281,52.1281,50.2353,50.4513,3546495.8235075,0
+MCK.US,D,20080311,000000,51.466,51.466,48.5904,50.072,5332290.6228128,0
+MCK.US,D,20080312,000000,50.4325,51.1294,49.7534,49.9316,3313101.4192895,0
+MCK.US,D,20080313,000000,49.3462,49.7812,47.7052,47.9532,6810950.3093762,0
+MCK.US,D,20080314,000000,48.1712,49.1838,47.1277,47.8904,5315597.929465,0
+MCK.US,D,20080317,000000,46.8559,47.9532,46.8559,47.1277,2672528.225345,0
+MCK.US,D,20080318,000000,47.8715,49.1838,47.8715,49.1201,3121164.068721,0
+MCK.US,D,20080319,000000,49.3641,50.1367,49.2455,49.2914,2462255.1246741,0
+MCK.US,D,20080320,000000,49.637,50.0163,48.904,50.0163,2736571.2834889,0
+MCK.US,D,20080324,000000,49.7982,49.8639,48.432,48.6322,1851940.88975,0
+MCK.US,D,20080325,000000,48.5526,48.7656,46.819,46.9366,3856353.6299301,0
+MCK.US,D,20080326,000000,46.6398,47.6804,46.6398,47.5817,3773690.6009861,0
+MCK.US,D,20080327,000000,47.4543,48.0348,47.083,47.3557,1932097.1523986,0
+MCK.US,D,20080328,000000,47.3557,47.9442,46.6309,46.7752,1524773.7415397,0
+MCK.US,D,20080331,000000,46.5144,47.4812,46.2485,47.4195,2576347.1377724,0
+MCK.US,D,20080401,000000,47.544,48.8672,46.8489,48.7746,1853309.768941,0
+MCK.US,D,20080402,000000,48.3853,48.8493,47.544,48.1712,2236357.9201336,0
+MCK.US,D,20080403,000000,47.9442,48.4958,47.7988,47.8168,1257792.0836285,0
+MCK.US,D,20080404,000000,47.7988,49.5543,47.7988,49.167,2818240.0421475,0
+MCK.US,D,20080407,000000,49.618,49.7534,47.8346,47.999,2465654.7255995,0
+MCK.US,D,20080408,000000,47.7609,48.0437,47.6874,48.0089,1903930.1782313,0
+MCK.US,D,20080409,000000,48.3485,48.9847,48.1045,48.8115,1886953.2641856,0
+MCK.US,D,20080410,000000,47.7221,48.2339,47.3906,47.7321,3905381.1981369,0
+MCK.US,D,20080411,000000,47.2751,47.8516,47.1188,47.4274,2038402.7235546,0
+MCK.US,D,20080414,000000,47.2751,47.3906,46.4227,47.0471,2052409.8828184,0
+MCK.US,D,20080415,000000,47.083,47.9173,46.9455,47.1188,2717109.6980429,0
+MCK.US,D,20080416,000000,47.6177,47.9532,46.839,47.7052,1981944.2403559,0
+MCK.US,D,20080417,000000,47.4723,47.9532,47.2124,47.9273,1600123.360162,0
+MCK.US,D,20080418,000000,49.9316,50.2064,48.2966,49.373,4165829.7972533,0
+MCK.US,D,20080421,000000,49.4556,49.4926,48.432,48.9847,2390329.2104993,0
+MCK.US,D,20080422,000000,48.6751,49.1928,47.3557,47.6962,5410517.5993824,0
+MCK.US,D,20080423,000000,48.6751,49.0594,47.3736,48.3385,3484793.8199448,0
+MCK.US,D,20080424,000000,48.451,49.8918,47.7511,49.4756,2280444.2663157,0
+MCK.US,D,20080425,000000,49.5204,49.6648,48.7836,49.3462,2350837.598212,0
+MCK.US,D,20080428,000000,49.1758,49.4268,48.1802,48.5804,2676691.1044694,0
+MCK.US,D,20080429,000000,48.3295,48.7198,47.9442,48.0348,2346861.5213837,0
+MCK.US,D,20080430,000000,47.9004,48.3575,47.1555,47.1925,2246010.3764098,0
+MCK.US,D,20080501,000000,47.2213,49.0833,47.2213,48.7478,2934371.8158013,0
+MCK.US,D,20080502,000000,49.1111,49.7634,48.8115,49.167,2207944.8891785,0
+MCK.US,D,20080505,000000,47.8715,51.3396,47.8715,51.3396,3127092.5308371,0
+MCK.US,D,20080506,000000,52.5165,53.4205,51.3216,52.7415,10385741.659169,0
+MCK.US,D,20080507,000000,52.6798,52.7883,52.1203,52.155,2618672.92253,0
+MCK.US,D,20080508,000000,52.191,52.5692,51.6283,51.926,2139970.9483101,0
+MCK.US,D,20080509,000000,51.2848,52.1978,51.0508,51.9449,1925615.3135882,0
+MCK.US,D,20080512,000000,51.8722,52.3881,51.7378,52.3691,1316497.215947,0
+MCK.US,D,20080513,000000,53.1347,53.1347,51.8972,52.6539,1786265.8222992,0
+MCK.US,D,20080514,000000,52.8779,53.5312,52.6539,53.0512,1595650.1481909,0
+MCK.US,D,20080515,000000,52.852,53.4105,52.5165,53.2224,1684359.1439212,0
+MCK.US,D,20080516,000000,52.8689,53.4675,52.7136,53.0323,3412972.3543658,0
+MCK.US,D,20080519,000000,52.7972,53.2294,52.5981,52.8689,1524223.3777858,0
+MCK.US,D,20080520,000000,53.0043,53.0611,52.1281,52.4139,2647125.1217085,0
+MCK.US,D,20080521,000000,52.4508,52.7226,51.5277,51.6084,2311404.2361031,0
+MCK.US,D,20080522,000000,51.6084,52.5892,51.4312,52.4975,1869538.469489,0
+MCK.US,D,20080523,000000,51.9818,52.2367,51.7747,51.8105,1772370.1418249,0
+MCK.US,D,20080527,000000,51.701,52.173,51.2848,52.164,1756358.3729756,0
+MCK.US,D,20080528,000000,52.2904,52.5165,51.8444,52.0654,1464389.3971836,0
+MCK.US,D,20080529,000000,52.0654,52.404,51.6921,52.1203,1368848.0572594,0
+MCK.US,D,20080530,000000,52.0733,52.3254,51.5277,52.1978,2220115.1591977,0
+MCK.US,D,20080602,000000,52.0654,52.1371,51.5217,51.9349,1602970.5887067,0
+MCK.US,D,20080603,000000,51.9729,52.4886,51.8622,52.0923,2669202.9436126,0
+MCK.US,D,20080604,000000,51.7478,52.4697,51.6184,52.3432,1125898.6151669,0
+MCK.US,D,20080605,000000,52.3781,52.8142,52.173,52.5792,1678012.8874225,0
+MCK.US,D,20080606,000000,51.8205,52.3254,51.2848,51.6283,2205997.5254578,0
+MCK.US,D,20080609,000000,51.6921,52.0565,51.1713,51.4222,1775162.1331316,0
+MCK.US,D,20080610,000000,51.2649,51.4312,50.7242,51.0697,2448253.9912908,0
+MCK.US,D,20080611,000000,50.8765,51.0697,49.8082,49.8082,2926862.5643626,0
+MCK.US,D,20080612,000000,50.072,50.8666,49.9685,50.2991,2773220.6887985,0
+MCK.US,D,20080613,000000,50.4325,51.0607,50.0541,50.7152,2232958.3192081,0
+MCK.US,D,20080616,000000,50.4863,51.6373,50.1088,51.5217,2078176.5479128,0
+MCK.US,D,20080617,000000,50.0621,52.191,50.0352,51.0269,1746243.9325263,0
+MCK.US,D,20080618,000000,50.5112,50.8208,49.7534,50.0352,2462716.1045337,0
+MCK.US,D,20080619,000000,50.1088,51.0508,49.846,50.7501,2385868.0502892,0
+MCK.US,D,20080620,000000,51.7847,52.2078,51.0269,51.6921,5733364.1912613,0
+MCK.US,D,20080623,000000,51.701,52.2078,51.5636,51.7847,1780820.4349379,0
+MCK.US,D,20080624,000000,51.466,51.5118,50.2821,50.4156,2890375.8578269,0
+MCK.US,D,20080625,000000,50.6964,52.0096,50.5022,51.466,2433919.4258522,0
+MCK.US,D,20080626,000000,51.4312,51.4312,50.0999,50.1885,1525420.519382,0
+MCK.US,D,20080627,000000,50.4325,51.6084,50.2911,51.3485,3514448.1822867,0
+MCK.US,D,20080630,000000,50.9512,51.8285,50.4863,50.6227,2066705.2800336,0
+MCK.US,D,20080701,000000,50.4056,50.4056,48.904,49.6648,3005075.4805443,0
+MCK.US,D,20080702,000000,49.6648,50.7591,49.6648,49.7195,1442415.0195618,0
+MCK.US,D,20080703,000000,50.0252,50.2632,49.0404,49.4268,988851.01023565,0
+MCK.US,D,20080707,000000,49.4926,50.1736,48.7009,49.1111,2135605.1978749,0
+MCK.US,D,20080708,000000,49.0116,51.0866,48.7836,51.0269,2249194.0499501,0
+MCK.US,D,20080709,000000,51.1474,51.2947,50.072,50.1885,1525435.5840833,0
+MCK.US,D,20080710,000000,50.1367,50.54,49.383,50.3806,1662768.4140258,0
+MCK.US,D,20080711,000000,49.7105,50.2064,49.2127,49.4019,1998138.7942477,0
+MCK.US,D,20080714,000000,49.8739,50.1636,49.0026,49.4268,1489179.8696342,0
+MCK.US,D,20080715,000000,48.5237,49.2545,48.0707,48.7198,2094364.0716106,0
+MCK.US,D,20080716,000000,48.3853,48.7557,47.535,48.5237,2529946.8534715,0
+MCK.US,D,20080717,000000,48.5337,49.4268,47.7988,48.8772,1762896.4533375,0
+MCK.US,D,20080718,000000,48.8941,49.4926,48.3036,48.5436,1902275.0697157,0
+MCK.US,D,20080721,000000,48.5237,49.6648,48.2698,49.4019,1455327.4771982,0
+MCK.US,D,20080722,000000,49.0116,51.0508,48.684,50.6326,2098103.1304719,0
+MCK.US,D,20080723,000000,50.4863,53.2851,49.5543,53.2851,1922274.9671546,0
+MCK.US,D,20080724,000000,52.3164,52.5165,50.3329,50.7063,4569155.0363886,0
+MCK.US,D,20080725,000000,50.9692,51.7278,50.7681,50.998,1744276.4825373,0
+MCK.US,D,20080728,000000,50.7591,50.8935,49.6837,49.7902,1150853.7950182,0
+MCK.US,D,20080729,000000,49.9784,50.6426,49.4467,50.2254,1881610.3167931,0
+MCK.US,D,20080730,000000,50.2542,50.998,49.9067,50.4863,1301123.1861191,0
+MCK.US,D,20080731,000000,50.308,51.3764,50.1268,50.6964,1902275.0697157,0
+MCK.US,D,20080801,000000,50.6604,51.3216,50.6604,50.6964,1679742.3151312,0
+MCK.US,D,20080804,000000,50.559,51.6651,50.559,51.1902,1937395.9100007,0
+MCK.US,D,20080805,000000,51.7278,52.0923,51.227,52.0276,2148928.4196999,0
+MCK.US,D,20080806,000000,51.9917,52.2078,50.6326,50.7063,3339417.4438244,0
+MCK.US,D,20080807,000000,50.2542,50.7331,49.7365,49.7534,2486884.9069773,0
+MCK.US,D,20080808,000000,49.609,51.7478,49.3014,51.6283,2852194.8745523,0
+MCK.US,D,20080811,000000,51.4033,51.5457,50.6525,50.9223,2155823.0313257,0
+MCK.US,D,20080812,000000,50.8496,51.1225,50.4425,50.6604,1449601.8863928,0
+MCK.US,D,20080813,000000,50.7421,51.2649,50.4513,50.9512,1382523.7930948,0
+MCK.US,D,20080814,000000,50.7331,51.3764,50.3618,51.0697,1587969.1591575,0
+MCK.US,D,20080815,000000,51.1633,52.4418,51.1474,51.8882,2367250.0881159,0
+MCK.US,D,20080818,000000,52.0006,52.4418,50.8666,51.1225,1798177.9837696,0
+MCK.US,D,20080819,000000,50.0909,51.8722,50.0352,51.1902,2270145.0321974,0
+MCK.US,D,20080820,000000,51.6551,51.8534,50.998,51.466,2022453.2221373,0
+MCK.US,D,20080821,000000,51.3306,52.1013,50.8935,51.9161,1319798.3941574,0
+MCK.US,D,20080822,000000,51.9917,53.1527,51.9729,52.9147,1362983.8712021,0
+MCK.US,D,20080825,000000,52.9048,53.6825,52.2447,52.3521,1330518.4355987,0
+MCK.US,D,20080826,000000,52.3881,52.7515,51.9349,52.4886,1055315.4680343,0
+MCK.US,D,20080827,000000,52.4886,52.7783,52.1978,52.5354,1526278.2030424,0
+MCK.US,D,20080828,000000,52.6628,53.2484,52.6071,53.2484,2230650.4069698,0
+MCK.US,D,20080829,000000,53.2851,53.4763,52.3164,52.3164,2403721.7299503,0
+MCK.US,D,20080902,000000,52.9227,53.6466,52.7614,53.1347,2532098.0928164,0
+MCK.US,D,20080903,000000,53.1437,53.2384,52.5265,53.1159,1385132.999359,0
+MCK.US,D,20080904,000000,52.3691,53.2224,51.6551,51.9349,3882362.3345586,0
+MCK.US,D,20080905,000000,51.6084,52.1371,51.247,51.5377,1822964.4389664,0
+MCK.US,D,20080908,000000,52.6071,52.8431,51.8972,52.7783,2792524.5970376,0
+MCK.US,D,20080909,000000,52.9686,53.5779,52.3691,52.3881,2386806.0790232,0
+MCK.US,D,20080910,000000,52.6888,52.9686,52.1203,52.4228,1620439.616328,0
+MCK.US,D,20080911,000000,51.8005,52.4697,51.3764,52.4508,2146680.7662668,0
+MCK.US,D,20080912,000000,52.191,52.5165,51.7648,52.0565,2234375.4054433,0
+MCK.US,D,20080915,000000,51.3396,52.5165,50.8666,51.2748,2852949.1139304,0
+MCK.US,D,20080916,000000,50.4513,51.6373,50.3259,51.5984,2546947.8710392,0
+MCK.US,D,20080917,000000,50.7152,51.7478,49.2028,49.2028,3247783.887416,0
+MCK.US,D,20080918,000000,49.609,50.2821,48.7198,50.0441,3437916.4867695,0
+MCK.US,D,20080919,000000,52.9596,54.738,48.0169,51.6373,3039441.0771377,0
+MCK.US,D,20080922,000000,51.3306,51.3306,45.3175,49.5901,2329423.6274784,0
+MCK.US,D,20080923,000000,49.7812,50.8935,48.9847,49.1391,1552223.6359255,0
+MCK.US,D,20080924,000000,49.1758,49.7007,47.8078,48.914,1837162.4177799,0
+MCK.US,D,20080925,000000,49.3113,49.8818,48.3385,49.627,1538175.2998115,0
+MCK.US,D,20080926,000000,49.627,50.2353,48.5705,50.082,2062817.5827862,0
+MCK.US,D,20080929,000000,49.6558,50.2542,47.056,47.3736,2545900.3721425,0
+MCK.US,D,20080930,000000,48.4052,49.4926,47.3299,48.7198,2035040.2822257,0
+MCK.US,D,20081001,000000,48.6253,48.6253,47.2292,47.5817,2057867.3219407,0
+MCK.US,D,20081002,000000,47.6634,48.1045,46.0444,46.1479,1732042.9407726,0
+MCK.US,D,20081003,000000,46.8827,47.083,44.1953,44.2382,3243157.0154917,0
+MCK.US,D,20081006,000000,43.4257,43.9703,38.7091,40.2832,6367130.1488475,0
+MCK.US,D,20081007,000000,40.7533,41.1505,39.2159,39.5752,3854803.9743236,0
+MCK.US,D,20081008,000000,38.9331,40.2474,38.4801,39.6589,3389208.2902301,0
+MCK.US,D,20081009,000000,40.2574,40.3101,36.8621,36.8621,4216093.6752797,0
+MCK.US,D,20081010,000000,35.2768,38.4253,33.4029,35.3505,5628828.2203508,0
+MCK.US,D,20081013,000000,37.7661,41.6056,36.8441,41.0171,3617548.9893205,0
+MCK.US,D,20081014,000000,42.5097,43.0912,39.6958,40.8637,3610332.9974003,0
+MCK.US,D,20081015,000000,40.2026,40.4903,38.7986,38.9331,3979769.6888166,0
+MCK.US,D,20081016,000000,38.8783,39.7973,37.1756,39.6301,4422001.0255155,0
+MCK.US,D,20081017,000000,39.169,42.2369,38.5178,40.5919,4137643.741131,0
+MCK.US,D,20081020,000000,41.045,41.5856,39.9218,41.5856,2248755.1649857,0
+MCK.US,D,20081021,000000,42.4469,42.8999,40.6916,40.817,2984331.3868614,0
+MCK.US,D,20081022,000000,40.0303,40.5272,37.8865,38.2211,3287237.3357934,0
+MCK.US,D,20081023,000000,38.6184,39.0157,36.4229,37.56,4294700.2823219,0
+MCK.US,D,20081024,000000,35.1294,36.8799,33.8739,35.5218,2789194.293738,0
+MCK.US,D,20081027,000000,35.0319,35.7448,33.375,33.3929,3743810.2681248,0
+MCK.US,D,20081028,000000,34.2094,36.4676,33.5015,36.1272,5562027.3175566,0
+MCK.US,D,20081029,000000,35.467,35.467,32.009,32.2449,6211337.0339385,0
+MCK.US,D,20081030,000000,33.1211,34.2522,32.4699,32.9847,4494011.3020174,0
+MCK.US,D,20081031,000000,33.0504,33.4507,32.5964,33.3123,3224549.0964525,0
+MCK.US,D,20081103,000000,33.158,33.3024,32.4242,33.0594,4324350.62741,0
+MCK.US,D,20081104,000000,33.7086,34.524,33.5094,34.4066,9530271.5055692,0
+MCK.US,D,20081105,000000,34.0253,35.005,33.8022,33.9705,4657388.9918715,0
+MCK.US,D,20081106,000000,33.9705,34.8606,33.5015,34.4723,7034555.670693,0
+MCK.US,D,20081107,000000,34.5619,34.777,33.5921,34.6326,4436251.2286268,0
+MCK.US,D,20081110,000000,34.8228,35.8015,33.1948,33.627,2841554.1738712,0
+MCK.US,D,20081111,000000,33.2655,33.2655,31.8795,32.8662,2850287.6833684,0
+MCK.US,D,20081112,000000,32.0527,32.4789,30.7504,30.829,3450859.0738084,0
+MCK.US,D,20081113,000000,31.1457,32.8483,29.9816,32.8035,4652667.7144858,0
+MCK.US,D,20081114,000000,32.2977,33.2028,31.7531,31.9263,3367003.9248352,0
+MCK.US,D,20081117,000000,31.6275,31.9363,30.7792,30.82,3496225.9196006,0
+MCK.US,D,20081118,000000,30.7504,31.2831,29.4111,30.5861,3658616.3693632,0
+MCK.US,D,20081119,000000,30.4337,30.9027,28.9471,28.9641,2658178.5952051,0
+MCK.US,D,20081120,000000,28.7768,28.8934,25.5995,25.8963,5068631.2336939,0
+MCK.US,D,20081121,000000,26.3384,27.5552,25.6175,27.5372,6235386.3230854,0
+MCK.US,D,20081124,000000,27.9784,29.0358,25.8773,28.495,4028023.9356902,0
+MCK.US,D,20081125,000000,29.0258,30.1489,29.0158,29.8622,4083434.9199923,0
+MCK.US,D,20081126,000000,29.2648,31.076,28.8744,31.056,2894577.9051747,0
+MCK.US,D,20081128,000000,31.1387,31.7381,30.9206,31.6375,1108134.3194003,0
+MCK.US,D,20081201,000000,30.9206,30.9206,28.8934,28.9989,2373984.0095946,0
+MCK.US,D,20081202,000000,29.3643,29.9359,28.8047,29.8622,1815791.6325233,0
+MCK.US,D,20081203,000000,29.1832,30.6051,28.7121,30.0593,4014860.3996989,0
+MCK.US,D,20081204,000000,29.8811,30.2037,29.428,29.8901,4313761.1467133,0
+MCK.US,D,20081205,000000,29.5007,30.5044,28.3746,30.4138,2532725.7887036,0
+MCK.US,D,20081208,000000,30.5134,31.4434,30.142,30.9943,2421555.323343,0
+MCK.US,D,20081209,000000,30.7792,31.4991,30.4059,30.7405,2195902.1669635,0
+MCK.US,D,20081210,000000,31.066,31.2373,30.0424,30.387,2361775.5756654,0
+MCK.US,D,20081211,000000,30.0693,33.3123,30.0693,32.3176,5003432.2108039,0
+MCK.US,D,20081212,000000,31.6922,33.2028,31.2731,33.0763,3831324.1308857,0
+MCK.US,D,20081215,000000,32.9767,33.4219,32.1045,32.8304,3765183.0620082,0
+MCK.US,D,20081216,000000,33.1111,34.9164,33.0404,34.8885,3771107.5068707,0
+MCK.US,D,20081217,000000,34.5171,34.8696,33.7007,34.2423,2438606.5565816,0
+MCK.US,D,20081218,000000,34.4255,34.6844,33.7634,34.3239,2479868.7734278,0
+MCK.US,D,20081219,000000,34.7222,35.2868,34.073,34.3061,2894840.0309772,0
+MCK.US,D,20081222,000000,34.3896,34.4166,33.1211,33.4926,1760734.166545,0
+MCK.US,D,20081223,000000,33.9705,34.1198,33.4596,33.617,1680927.4049663,0
+MCK.US,D,20081224,000000,33.6737,34.0253,33.4407,33.6568,574910.17825471,0
+MCK.US,D,20081226,000000,33.7832,33.9326,33.4596,33.8371,430175.55840949,0
+MCK.US,D,20081229,000000,33.6837,33.9177,33.1291,33.5553,1456056.6087408,0
+MCK.US,D,20081230,000000,33.7464,34.8975,33.7464,34.8795,1234743.0906477,0
+MCK.US,D,20081231,000000,34.996,35.2301,34.3518,35.0687,1760430.8638923,0
+MCK.US,D,20090102,000000,35.1763,35.5218,34.7681,35.3326,1681220.6644849,0
+MCK.US,D,20090105,000000,35.1932,36.2925,34.8526,36.1371,2314929.3762061,0
+MCK.US,D,20090106,000000,36.156,36.8271,35.3505,35.7926,1668538.1946216,0
+MCK.US,D,20090107,000000,35.5984,37.2234,35.3326,36.8968,2707674.1734654,0
+MCK.US,D,20090108,000000,35.9928,37.0233,35.1294,36.9685,3145739.6180996,0
+MCK.US,D,20090109,000000,36.9595,37.0422,35.8105,36.4059,1624416.6974697,0
+MCK.US,D,20090112,000000,36.4059,36.4059,34.9512,35.9649,2513332.4965703,0
+MCK.US,D,20090113,000000,35.937,38.3287,35.7837,38.0837,4776607.0206638,0
+MCK.US,D,20090114,000000,37.4684,38.3037,36.8441,37.1946,4493874.7153923,0
+MCK.US,D,20090115,000000,37.1418,37.4136,35.7548,37.2683,3074460.4817672,0
+MCK.US,D,20090116,000000,37.7303,37.7591,36.8072,37.313,3966631.2606608,0
+MCK.US,D,20090120,000000,37.2503,38.3337,36.3114,36.3721,3373276.8664543,0
+MCK.US,D,20090121,000000,36.5981,36.7534,35.692,36.5314,2473260.3911264,0
+MCK.US,D,20090122,000000,35.9828,36.3911,35.467,36.1103,3683940.1322396,0
+MCK.US,D,20090123,000000,35.4869,36.4309,35.0687,35.9469,2795649.016086,0
+MCK.US,D,20090126,000000,35.928,36.8002,35.7737,36.5803,4226182.0035801,0
+MCK.US,D,20090127,000000,39.169,41.721,39.0715,40.9434,9628301.5341474,0
+MCK.US,D,20090128,000000,41.0628,41.3975,40.3569,40.9174,4237664.3189068,0
+MCK.US,D,20090129,000000,40.3818,41.036,40.2284,40.6009,3302198.5928058,0
+MCK.US,D,20090130,000000,40.4903,40.8727,39.639,40.0224,3429881.9794124,0
+MCK.US,D,20090202,000000,39.4388,41.1067,39.4388,40.7533,4846909.9643524,0
+MCK.US,D,20090203,000000,40.6916,41.0261,39.6679,40.6816,4693879.7156608,0
+MCK.US,D,20090204,000000,40.8907,41.8494,40.5551,41.1605,4156287.8154533,0
+MCK.US,D,20090205,000000,40.7473,42.0755,40.7473,40.8369,5926863.2491974,0
+MCK.US,D,20090206,000000,40.79,42.0945,40.79,41.3616,3773027.7541291,0
+MCK.US,D,20090209,000000,41.3875,41.3875,40.3569,40.799,3301574.9141722,0
+MCK.US,D,20090210,000000,40.799,41.748,40.2832,40.5272,3804816.2824877,0
+MCK.US,D,20090211,000000,40.6466,41.3318,40.5452,41.2162,3044713.7225908,0
+MCK.US,D,20090212,000000,40.4088,41.5369,40.2284,41.4712,2562832.0920843,0
+MCK.US,D,20090213,000000,40.9174,41.7757,40.8547,41.0898,2537128.6987353,0
+MCK.US,D,20090217,000000,40.4186,40.9086,38.9529,40.2922,3946644.4192965,0
+MCK.US,D,20090218,000000,40.799,40.9614,39.867,40.3728,4015216.9309629,0
+MCK.US,D,20090219,000000,40.7193,41.1605,40.5452,40.6466,3270551.6726394,0
+MCK.US,D,20090220,000000,40.1578,41.2869,39.7605,40.7473,3599476.369334,0
+MCK.US,D,20090223,000000,41.2072,41.2072,39.421,39.4758,3139931.6735939,0
+MCK.US,D,20090224,000000,39.7047,40.8547,39.4758,40.6726,3454403.2958663,0
+MCK.US,D,20090225,000000,40.5551,40.7473,39.4041,39.5653,3322306.9560939,0
+MCK.US,D,20090226,000000,39.9587,40.0303,36.9158,37.2503,5629057.2038104,0
+MCK.US,D,20090227,000000,36.3632,37.9562,36.3632,37.1418,5170090.9926,0
+MCK.US,D,20090302,000000,36.627,37.4037,35.9011,35.9569,3676804.4853929,0
+MCK.US,D,20090303,000000,36.3292,37.0512,35.5496,35.8564,3259781.4155271,0
+MCK.US,D,20090304,000000,36.4149,37.2852,35.3326,36.8072,3598525.2845256,0
+MCK.US,D,20090305,000000,35.9469,36.5413,35.458,35.7358,3824276.8636201,0
+MCK.US,D,20090306,000000,36.1103,36.627,34.8148,35.6563,2990098.1545171,0
+MCK.US,D,20090309,000000,35.249,35.5984,34.7222,35.2021,3541204.0960994,0
+MCK.US,D,20090310,000000,35.8564,37.9732,35.005,37.9562,5661177.1555975,0
+MCK.US,D,20090311,000000,37.8398,38.017,31.1735,31.4792,15267834.731238,0
+MCK.US,D,20090312,000000,32.009,32.6253,30.2306,31.8248,9811626.8971424,0
+MCK.US,D,20090313,000000,32.017,32.8852,31.5748,32.5058,6631484.5228529,0
+MCK.US,D,20090316,000000,32.46,33.1391,31.7809,31.8974,3420079.8804366,0
+MCK.US,D,20090317,000000,32.3873,32.6253,31.4354,32.2878,4373298.8548567,0
+MCK.US,D,20090318,000000,32.2878,33.2845,31.9073,32.5685,5124288.2747837,0
+MCK.US,D,20090319,000000,32.5964,32.929,32.3694,32.5327,3574173.6970395,0
+MCK.US,D,20090320,000000,32.678,32.678,31.6565,31.7212,3355859.0588174,0
+MCK.US,D,20090323,000000,32.3345,32.8483,31.7451,32.8135,3093960.2311231,0
+MCK.US,D,20090324,000000,32.46,33.2555,32.46,32.8393,2390987.0357892,0
+MCK.US,D,20090325,000000,33.1778,33.5831,32.4242,33.3123,3203451.4844461,0
+MCK.US,D,20090326,000000,33.617,33.7265,32.7328,33.1778,4040184.1625753,0
+MCK.US,D,20090327,000000,32.9937,33.4129,32.4959,33.0306,3170104.2616602,0
+MCK.US,D,20090330,000000,32.9767,32.9767,32.0527,32.7049,2825950.1562702,0
+MCK.US,D,20090331,000000,32.46,32.5147,31.2472,31.7292,5393425.1892934,0
+MCK.US,D,20090401,000000,31.0023,31.6375,30.5044,31.4264,3830840.0518175,0
+MCK.US,D,20090402,000000,31.8974,32.3783,31.7531,32.0617,4178033.2096155,0
+MCK.US,D,20090403,000000,32.1324,32.1404,30.2406,30.6866,5439901.8014143,0
+MCK.US,D,20090406,000000,30.5044,31.1028,30.4517,30.82,7517477.7699022,0
+MCK.US,D,20090407,000000,30.4696,30.9664,29.9996,30.6688,4359395.1398751,0
+MCK.US,D,20090408,000000,30.9486,31.2731,30.5681,30.9206,2847446.4807042,0
+MCK.US,D,20090409,000000,31.4125,32.1981,30.9943,31.9363,3568821.7108262,0
+MCK.US,D,20090413,000000,31.7122,32.0269,31.3557,31.8795,2150970.188882,0
+MCK.US,D,20090414,000000,31.5828,32.4699,31.1556,32.2788,2770732.0001446,0
+MCK.US,D,20090415,000000,32.1593,32.6512,31.7451,32.3255,4596136.9207208,0
+MCK.US,D,20090416,000000,32.4152,33.168,32.4152,32.8483,3521805.782399,0
+MCK.US,D,20090417,000000,33.168,33.5015,32.3694,32.8563,4538028.3505736,0
+MCK.US,D,20090420,000000,32.3972,33.1211,32.2171,32.3525,2588225.1525866,0
+MCK.US,D,20090421,000000,32.4052,32.5416,31.7451,32.1324,2874601.1069446,0
+MCK.US,D,20090422,000000,31.7979,32.7776,31.7531,32.2788,3224284.9620232,0
+MCK.US,D,20090423,000000,32.4699,32.8214,31.5648,31.9163,4023140.963844,0
+MCK.US,D,20090424,000000,32.0797,32.5964,31.9073,32.46,2291418.3990523,0
+MCK.US,D,20090427,000000,32.442,33.6648,32.0955,33.4129,2730202.9320949,0
+MCK.US,D,20090428,000000,33.3482,33.8281,32.92,33.0136,2379014.6155136,0
+MCK.US,D,20090429,000000,31.4354,34.6326,31.2661,34.2174,5130901.678652,0
+MCK.US,D,20090430,000000,33.9516,34.9433,33.2287,33.5015,2713700.0539833,0
+MCK.US,D,20090501,000000,33.7265,34.4455,33.3123,34.3429,2974941.0563878,0
+MCK.US,D,20090504,000000,35.0419,35.4122,34.2891,35.4122,4634382.1800543,0
+MCK.US,D,20090505,000000,35.0867,36.9328,34.4066,34.5719,8678968.2483479,0
+MCK.US,D,20090506,000000,34.8228,35.1036,33.9705,34.1905,4312147.215048,0
+MCK.US,D,20090507,000000,34.3807,36.3472,34.0063,35.8374,6631675.3424026,0
+MCK.US,D,20090508,000000,36.2437,37.6387,35.6463,37.3957,4696091.2138109,0
+MCK.US,D,20090511,000000,36.9248,37.1319,36.5513,36.7167,4495159.232256,0
+MCK.US,D,20090512,000000,37.2135,37.56,36.3989,36.8271,3897252.2853183,0
+MCK.US,D,20090513,000000,36.2536,36.9248,36.0286,36.165,3406554.7916143,0
+MCK.US,D,20090514,000000,35.8852,36.4856,35.3943,35.7358,3904773.5885181,0
+MCK.US,D,20090515,000000,35.7358,35.7737,34.7023,34.8228,4310563.4127851,0
+MCK.US,D,20090518,000000,35.0777,35.701,34.6495,35.5806,4377753.9891862,0
+MCK.US,D,20090519,000000,35.5806,35.7837,35.1763,35.2579,3608987.217418,0
+MCK.US,D,20090520,000000,35.4481,37.0672,35.2948,36.9516,5436120.5613894,0
+MCK.US,D,20090521,000000,36.8072,36.8968,35.9649,36.4946,3463826.7686829,0
+MCK.US,D,20090522,000000,36.4946,37.2414,36.2536,37.0233,2563575.2840149,0
+MCK.US,D,20090526,000000,36.6977,37.0602,35.6463,36.637,4538373.8343899,0
+MCK.US,D,20090527,000000,36.6807,37.1239,36.4598,36.4766,2878763.986069,0
+MCK.US,D,20090528,000000,36.637,37.086,36.2437,36.6619,2417611.384544,0
+MCK.US,D,20090529,000000,36.7256,37.3668,36.5882,37.2593,2289991.2696829,0
+MCK.US,D,20090601,000000,37.5042,37.9882,37.1239,37.9025,3801946.9590478,0
+MCK.US,D,20090602,000000,37.9115,37.9732,36.8072,37.4136,4882453.620587,0
+MCK.US,D,20090603,000000,36.8072,36.9516,35.9738,36.4856,5588144.4880344,0
+MCK.US,D,20090604,000000,36.6619,36.9595,35.9569,36.7804,3036374.9082675,0
+MCK.US,D,20090605,000000,36.7714,37.8677,36.627,37.6844,3261926.6289915,0
+MCK.US,D,20090608,000000,37.6934,37.8775,36.8699,37.4943,2996289.7467492,0
+MCK.US,D,20090609,000000,37.7114,37.7114,36.8621,37.4863,2941076.6121908,0
+MCK.US,D,20090610,000000,37.8108,38.4431,37.5759,38.3287,4514120.6696189,0
+MCK.US,D,20090611,000000,38.5079,39.4488,38.3287,38.9779,3905115.0550807,0
+MCK.US,D,20090612,000000,38.8703,39.0804,38.247,38.9152,2741531.5874685,0
+MCK.US,D,20090615,000000,38.4989,38.5726,37.541,37.5829,2706671.8686726,0
+MCK.US,D,20090616,000000,37.7591,38.4601,37.3499,37.8587,2110195.0640445,0
+MCK.US,D,20090617,000000,37.8108,39.3424,37.6844,39.0326,3380584.2508957,0
+MCK.US,D,20090618,000000,39.0157,39.9935,38.7091,39.8412,3280339.7112273,0
+MCK.US,D,20090619,000000,40.2922,40.7473,40.0632,40.3918,4193484.5715767,0
+MCK.US,D,20090622,000000,39.9935,40.3301,39.2806,39.3771,3969513.6401752,0
+MCK.US,D,20090623,000000,39.3064,39.4668,38.8783,39.2806,2337402.8975975,0
+MCK.US,D,20090624,000000,39.4758,39.8412,39.0326,39.6489,2366673.612213,0
+MCK.US,D,20090625,000000,39.4308,40.9901,39.3513,40.5362,3106132.5097692,0
+MCK.US,D,20090626,000000,40.4815,40.6816,39.9666,40.4465,2530340.5443319,0
+MCK.US,D,20090629,000000,40.6816,40.6816,39.7136,40.2664,2239458.23566,0
+MCK.US,D,20090630,000000,40.2105,40.4815,39.5653,39.8412,2020906.579471,0
+MCK.US,D,20090701,000000,39.9407,40.0543,39.5653,39.867,3776308.8460711,0
+MCK.US,D,20090702,000000,39.4578,39.867,38.5826,39.0426,3002494.3950558,0
+MCK.US,D,20090706,000000,38.8524,39.7226,38.7548,39.4041,3166059.8915193,0
+MCK.US,D,20090707,000000,39.9935,40.7293,39.6679,40.2284,6300980.0411491,0
+MCK.US,D,20090708,000000,40.2733,40.5272,39.197,39.5752,3576587.0621869,0
+MCK.US,D,20090709,000000,39.7506,40.0224,39.2894,39.5225,2206611.1609571,0
+MCK.US,D,20090710,000000,39.421,39.9746,38.9529,39.1442,1559917.6810334,0
+MCK.US,D,20090713,000000,39.16,40.1677,39.0804,39.7506,2619058.5788831,0
+MCK.US,D,20090714,000000,39.7136,39.8053,39.4578,39.7506,2711064.7355702,0
+MCK.US,D,20090715,000000,39.8412,40.1757,39.5515,40.1757,4553116.1510769,0
+MCK.US,D,20090716,000000,40.2574,40.8817,40.0124,40.6636,2827835.2525588,0
+MCK.US,D,20090717,000000,40.7393,41.3975,40.4735,41.3318,2250208.406504,0
+MCK.US,D,20090720,000000,41.5776,41.6673,40.7623,41.3048,1680756.671685,0
+MCK.US,D,20090721,000000,41.4432,41.7757,41.2252,41.5856,1084020.7541945,0
+MCK.US,D,20090722,000000,41.5079,41.739,41.1415,41.3516,1579140.2398854,0
+MCK.US,D,20090723,000000,41.4432,42.0398,41.0898,41.9042,2224409.6033801,0
+MCK.US,D,20090724,000000,41.73,42.3205,41.3795,42.2936,1577190.8675379,0
+MCK.US,D,20090727,000000,42.4469,42.5176,41.6136,42.3922,1210715.8963962,0
+MCK.US,D,20090728,000000,42.2567,42.6819,41.6483,42.402,2551544.6135609,0
+MCK.US,D,20090729,000000,45.897,47.2382,45.448,46.1838,9021275.4213592,0
+MCK.US,D,20090730,000000,46.4776,46.7294,45.9787,46.2485,3019450.2185196,0
+MCK.US,D,20090731,000000,46.2863,46.8897,45.8153,46.3132,2776815.1265274,0
+MCK.US,D,20090803,000000,46.5413,47.99,45.9976,47.8715,4849782.3007326,0
+MCK.US,D,20090804,000000,47.8715,49.3192,47.535,49.2127,5401456.6837103,0
+MCK.US,D,20090805,000000,49.3192,49.5623,47.6724,48.2598,3640161.1059638,0
+MCK.US,D,20090806,000000,48.2439,48.6322,47.2482,47.5897,3190192.53868,0
+MCK.US,D,20090807,000000,47.9273,48.3295,47.6265,48.0876,2557893.8829999,0
+MCK.US,D,20090810,000000,48.2339,49.2396,47.9442,49.1928,2844238.7036419,0
+MCK.US,D,20090811,000000,49.1928,49.3192,48.6322,48.8204,1897548.7707629,0
+MCK.US,D,20090812,000000,49.0026,49.5721,48.5047,49.167,2143918.9043627,0
+MCK.US,D,20090813,000000,49.167,50.3528,48.7378,50.3179,3510007.108345,0
+MCK.US,D,20090814,000000,50.1636,50.4663,49.0216,49.7982,2631473.9013768,0
+MCK.US,D,20090817,000000,48.6651,49.6648,48.6651,49.4099,3057357.0242307,0
+MCK.US,D,20090818,000000,49.4019,49.7007,48.8941,49.3192,2454649.4591471,0
+MCK.US,D,20090819,000000,48.9369,50.1088,48.9369,49.7714,2216505.6567676,0
+MCK.US,D,20090820,000000,49.9147,50.3179,49.7634,50.2064,2243087.8243587,0
+MCK.US,D,20090821,000000,50.6057,51.0419,50.3179,50.9223,2517097.6675805,0
+MCK.US,D,20090824,000000,51.1633,51.3127,50.7421,51.0419,2093405.9566082,0
+MCK.US,D,20090825,000000,51.0419,51.6551,51.0419,51.247,2381138.7383962,0
+MCK.US,D,20090826,000000,51.2649,51.7747,50.7421,51.1633,2012961.4560081,0
+MCK.US,D,20090827,000000,51.0866,51.8005,50.8576,51.5984,1646586.9162085,0
+MCK.US,D,20090828,000000,51.7209,51.9539,50.559,50.9035,2370799.3317409,0
+MCK.US,D,20090831,000000,50.7152,51.5726,50.55,51.4839,2079831.6564284,0
+MCK.US,D,20090901,000000,51.6651,52.0006,50.3179,50.4663,2389547.8546588,0
+MCK.US,D,20090902,000000,50.2542,50.9223,50.2164,50.4513,2471300.9756447,0
+MCK.US,D,20090903,000000,50.3429,50.4513,49.4367,50.2452,2981219.019574,0
+MCK.US,D,20090904,000000,50.3718,50.8765,50.1367,50.8208,1806642.3372704,0
+MCK.US,D,20090908,000000,51.1136,51.2181,50.1636,50.7152,1848682.8970167,0
+MCK.US,D,20090909,000000,50.6694,52.3343,50.52,51.8355,2589948.5544147,0
+MCK.US,D,20090910,000000,51.5815,51.8355,51.2649,51.7278,2560165.6399551,0
+MCK.US,D,20090911,000000,51.8205,52.6151,51.5377,52.1203,3279111.435915,0
+MCK.US,D,20090914,000000,52.164,52.8142,51.8812,52.7226,2360725.0638285,0
+MCK.US,D,20090915,000000,53.0611,53.2672,51.7847,52.2367,1686301.4860748,0
+MCK.US,D,20090916,000000,52.6539,52.6539,51.5726,52.2078,2417648.5441405,0
+MCK.US,D,20090917,000000,52.2277,52.8689,52.0733,52.6539,2653091.7477346,0
+MCK.US,D,20090918,000000,52.7883,53.0512,52.2367,52.9316,3030783.8954603,0
+MCK.US,D,20090921,000000,52.6967,54.0468,52.5354,53.7183,2022225.242991,0
+MCK.US,D,20090922,000000,53.9224,53.9224,52.6151,52.8879,2095298.0830908,0
+MCK.US,D,20090923,000000,52.8689,53.3728,52.5265,52.624,1471413.5652407,0
+MCK.US,D,20090924,000000,52.6798,53.0611,52.1281,52.5792,1435224.1354772,0
+MCK.US,D,20090925,000000,52.5354,52.9785,52.1371,52.3254,2404927.9103673,0
+MCK.US,D,20090928,000000,52.5692,54.0787,52.3343,53.6904,1777867.7534841,0
+MCK.US,D,20090929,000000,53.6993,54.037,53.0133,53.2224,2117060.5505811,0
+MCK.US,D,20090930,000000,53.5679,54.2788,53.1966,53.9224,3193528.86786,0
+MCK.US,D,20091001,000000,53.9751,54.1992,52.8052,52.852,2276118.6884174,0
+MCK.US,D,20091002,000000,52.5354,52.9686,52.0923,52.2447,1777214.9497614,0
+MCK.US,D,20091005,000000,52.3881,52.3881,51.9161,52.1113,1738739.7026548,0
+MCK.US,D,20091006,000000,52.4796,53.1617,52.0096,52.5513,2208964.2672994,0
+MCK.US,D,20091007,000000,52.6151,53.8587,52.5414,53.6904,3166798.0618828,0
+MCK.US,D,20091008,000000,54.03,54.3158,53.8756,53.9134,2595524.5025206,0
+MCK.US,D,20091009,000000,53.7551,55.1033,53.7551,54.7727,3177101.3132549,0
+MCK.US,D,20091012,000000,55.9008,55.9765,54.8534,55.3433,2987038.0115275,0
+MCK.US,D,20091013,000000,55.3243,55.3243,54.5437,54.7827,1936148.5527335,0
+MCK.US,D,20091014,000000,55.1322,55.9288,55.0565,55.7485,2098518.9162276,0
+MCK.US,D,20091015,000000,55.6131,56.095,55.2975,55.4966,2587361.4430457,0
+MCK.US,D,20091016,000000,55.0475,55.4966,54.6733,55.2975,2549603.2757207,0
+MCK.US,D,20091019,000000,55.413,55.667,54.8892,55.4687,2063008.4023359,0
+MCK.US,D,20091020,000000,55.1412,56.4465,54.8097,56.0572,3411809.3594258,0
+MCK.US,D,20091021,000000,55.9008,56.0572,55.0108,55.1122,3132844.2337914,0
+MCK.US,D,20091022,000000,55.0944,55.4229,54.7459,55.0207,2402570.7867714,0
+MCK.US,D,20091023,000000,55.2248,55.4767,54.3924,54.6075,2611615.6121302,0
+MCK.US,D,20091026,000000,54.6543,55.9098,54.5259,54.711,2751186.0523716,0
+MCK.US,D,20091027,000000,54.7727,54.9421,53.8109,53.9851,3922784.945386,0
+MCK.US,D,20091028,000000,54.7917,54.7917,50.54,52.9506,6547327.0755403,0
+MCK.US,D,20091029,000000,52.1013,53.4852,52.1013,53.3271,3066764.4280325,0
+MCK.US,D,20091030,000000,53.1617,53.792,52.9416,53.1797,3017500.8461721,0
+MCK.US,D,20091102,000000,53.4395,53.9134,53.1886,53.9134,2754625.8258338,0
+MCK.US,D,20091103,000000,53.8298,54.738,53.5132,54.5536,3668108.1354923,0
+MCK.US,D,20091104,000000,54.8724,55.5494,54.5059,54.9918,3256366.7499003,0
+MCK.US,D,20091105,000000,55.1222,56.1916,55.1222,56.1139,2837713.6793544,0
+MCK.US,D,20091106,000000,55.9008,56.6905,54.7727,56.6616,1915097.1391443,0
+MCK.US,D,20091109,000000,57.0429,57.948,56.7731,57.8743,2419119.8633003,0
+MCK.US,D,20091110,000000,57.8376,58.4031,57.7499,58.193,1701393.3038319,0
+MCK.US,D,20091111,000000,58.0854,58.3464,57.4961,57.7679,1750328.475204,0
+MCK.US,D,20091112,000000,57.9102,58.4678,57.6503,57.8196,1708454.6314853,0
+MCK.US,D,20091113,000000,57.9202,58.4031,57.5965,58.1661,1348768.8190605,0
+MCK.US,D,20091116,000000,58.0506,58.8343,57.9033,58.2179,1817269.9818771,0
+MCK.US,D,20091117,000000,58.1561,58.1561,57.6245,57.7151,1942594.2362608,0
+MCK.US,D,20091118,000000,57.7679,57.8743,57.1793,57.6702,1135722.8090378,0
+MCK.US,D,20091119,000000,57.5408,57.8196,56.6088,57.0848,1785170.1163584,0
+MCK.US,D,20091120,000000,56.7891,57.5865,56.5202,57.1506,2230429.4580175,0
+MCK.US,D,20091123,000000,57.6335,57.8376,56.8995,57.0669,2071255.824138,0
+MCK.US,D,20091124,000000,56.9623,57.7768,56.8139,57.5408,1962500.7325515,0
+MCK.US,D,20091125,000000,58.1293,58.1373,57.4581,57.5588,1117044.5880594,0
+MCK.US,D,20091127,000000,56.565,57.234,56.0185,56.8139,711224.63438964,0
+MCK.US,D,20091130,000000,56.9255,56.9255,56.1229,56.1598,1857688.5754506,0
+MCK.US,D,20091201,000000,56.2373,56.8806,56.2373,56.574,2636607.951578,0
+MCK.US,D,20091202,000000,56.2903,56.8618,56.095,56.1229,2235012.1401513,0
+MCK.US,D,20091203,000000,56.1399,56.4376,55.1412,55.2248,2714950.4241907,0
+MCK.US,D,20091204,000000,55.3762,56.0572,54.8097,55.1789,2217342.2498461,0
+MCK.US,D,20091207,000000,55.0844,56.0005,55.0297,55.1412,2204480.0078807,0
+MCK.US,D,20091208,000000,55.0565,55.649,54.9421,55.4866,3855238.8420344,0
+MCK.US,D,20091209,000000,55.4687,55.4687,54.5159,55.1122,3491021.56746,0
+MCK.US,D,20091210,000000,55.1122,56.6805,55.0108,56.4924,2613085.9269765,0
+MCK.US,D,20091211,000000,56.5461,56.9444,56.1309,56.353,1783694.7799449,0
+MCK.US,D,20091214,000000,56.8806,57.2959,56.6616,57.0349,1611056.3160482,0
+MCK.US,D,20091215,000000,57.1506,58.0506,56.7951,57.7151,2669491.1815639,0
+MCK.US,D,20091216,000000,58.0038,58.0327,57.3537,57.5965,2281912.5725353,0
+MCK.US,D,20091217,000000,57.4054,57.7768,56.8995,57.6503,2299561.3722587,0
+MCK.US,D,20091218,000000,57.7499,57.9301,57.018,57.3247,2131186.2188285,0
+MCK.US,D,20091221,000000,57.7499,58.4031,57.4961,57.5865,2266971.4017912,0
+MCK.US,D,20091222,000000,57.5678,57.9759,56.9355,57.018,1718543.9640991,0
+MCK.US,D,20091223,000000,57.262,57.4961,56.8139,56.8707,1211318.4844479,0
+MCK.US,D,20091224,000000,57.1793,57.252,56.6367,56.8806,651763.25406617,0
+MCK.US,D,20091228,000000,57.268,57.4871,56.9255,57.4481,1149560.2393338,0
+MCK.US,D,20091229,000000,57.5318,57.948,57.4481,57.8833,1257181.4610694,0
+MCK.US,D,20091230,000000,57.9949,57.9949,57.0609,57.4304,770744.26489145,0
+MCK.US,D,20091231,000000,57.243,57.4402,56.565,56.5928,1026992.8252869,0
+MCK.US,D,20100104,000000,57.0349,57.4771,56.5928,57.3715,2247623.3037618,0
+MCK.US,D,20100105,000000,57.3247,57.6245,57.262,57.5776,2355867.1998176,0
+MCK.US,D,20100106,000000,56.8139,56.8139,55.0207,55.2348,4671644.2165499,0
+MCK.US,D,20100107,000000,56.2553,56.2553,54.692,55.3522,4185148.7701936,0
+MCK.US,D,20100108,000000,55.4229,55.5753,54.5536,55.0207,2880840.9062208,0
+MCK.US,D,20100111,000000,54.9818,55.7674,54.9818,55.649,1409352.0174737,0
+MCK.US,D,20100112,000000,55.6131,56.5461,55.1889,56.4286,3955993.5729199,0
+MCK.US,D,20100113,000000,56.4376,56.9444,56.0652,56.6018,2152804.0651863,0
+MCK.US,D,20100114,000000,56.6616,56.7084,56.0752,56.1309,2039668.1584634,0
+MCK.US,D,20100115,000000,56.0372,56.2982,55.659,56.0652,2928916.3853058,0
+MCK.US,D,20100119,000000,56.353,57.4671,55.9478,57.1893,3055506.0745983,0
+MCK.US,D,20100120,000000,57.2173,57.4671,56.1916,56.5023,1469944.2547077,0
+MCK.US,D,20100121,000000,56.5113,56.7951,55.1701,55.5314,2280751.5862221,0
+MCK.US,D,20100122,000000,55.2975,55.6748,54.8195,54.8454,1859075.5322831,0
+MCK.US,D,20100125,000000,55.3692,55.7485,54.682,55.632,2481319.0020057,0
+MCK.US,D,20100126,000000,55.7097,56.7004,55.1511,56.4554,3289468.9202119,0
+MCK.US,D,20100127,000000,54.469,55.6838,52.7883,53.8956,9049883.2891179,0
+MCK.US,D,20100128,000000,53.9751,55.4767,53.9751,54.6075,3223008.4796668,0
+MCK.US,D,20100129,000000,54.8017,54.9061,53.1617,53.2583,3478779.991188,0
+MCK.US,D,20100201,000000,53.4105,54.1444,52.6628,53.9044,2168434.1949362,0
+MCK.US,D,20100202,000000,53.8677,54.7727,53.7273,54.7459,2167326.4372343,0
+MCK.US,D,20100203,000000,54.6443,54.6443,54.255,54.5059,2241190.676309,0
+MCK.US,D,20100204,000000,54.2191,54.4262,52.9596,53.0611,2868156.4277307,0
+MCK.US,D,20100205,000000,52.9785,53.0223,51.8205,52.7694,3544911.0169313,0
+MCK.US,D,20100208,000000,52.8879,53.1527,52.1203,52.7972,2536030.9841677,0
+MCK.US,D,20100209,000000,52.852,53.6376,52.852,53.1966,1869934.1689764,0
+MCK.US,D,20100210,000000,53.2484,53.3538,52.3343,53.07,2057913.520358,0
+MCK.US,D,20100211,000000,53.078,53.6825,52.5692,53.4105,2649413.9519918,0
+MCK.US,D,20100212,000000,53.0043,53.4585,52.5165,53.4105,2163823.3920266,0
+MCK.US,D,20100216,000000,53.5042,54.3257,53.4585,54.2191,1968608.9667698,0
+MCK.US,D,20100217,000000,54.2788,54.7827,53.6904,54.5706,2241443.7632907,0
+MCK.US,D,20100218,000000,54.5806,54.9718,54.3635,54.9638,1619512.6350417,0
+MCK.US,D,20100219,000000,54.6643,55.0844,54.2788,55.0008,1941822.9235545,0
+MCK.US,D,20100222,000000,54.9061,54.9638,54.1902,54.2619,2185896.1923636,0
+MCK.US,D,20100223,000000,53.4205,53.8677,52.6439,52.9964,3852792.3345441,0
+MCK.US,D,20100224,000000,53.0223,53.7373,52.7783,53.6636,2505401.4334953,0
+MCK.US,D,20100225,000000,52.9686,53.6127,52.7972,53.55,2468883.5932437,0
+MCK.US,D,20100226,000000,53.6904,53.9304,53.4205,53.5589,1445139.7218693,0
+MCK.US,D,20100301,000000,53.7472,54.8634,53.7472,54.692,1620187.5336596,0
+MCK.US,D,20100302,000000,55.0475,56.095,54.8724,55.8641,3027787.024216,0
+MCK.US,D,20100303,000000,55.9008,55.9765,54.8454,55.0108,1848079.3046514,0
+MCK.US,D,20100304,000000,55.1511,55.5853,55.0745,55.4966,1611810.5554264,0
+MCK.US,D,20100305,000000,55.6131,56.2186,55.6131,56.2086,1565201.3739341,0
+MCK.US,D,20100308,000000,56.0572,56.1309,55.2159,55.2248,1868049.0726876,0
+MCK.US,D,20100309,000000,55.1033,55.3612,54.5536,54.72,2136334.3294175,0
+MCK.US,D,20100310,000000,54.5636,55.1122,54.3993,54.8634,1980158.5710957,0
+MCK.US,D,20100311,000000,54.692,54.8274,53.9951,54.7459,2061354.2981337,0
+MCK.US,D,20100312,000000,54.9638,55.8122,54.9638,55.3065,2577728.0687245,0
+MCK.US,D,20100315,000000,55.2706,55.413,54.8274,55.0008,1691117.1689221,0
+MCK.US,D,20100316,000000,55.0008,55.649,54.8892,55.4966,1785762.661276,0
+MCK.US,D,20100317,000000,55.4229,57.0082,55.4229,57.0082,3162601.036102,0
+MCK.US,D,20100318,000000,56.9523,57.3984,56.3997,57.3247,2055668.8798651,0
+MCK.US,D,20100319,000000,58.1472,58.193,57.1036,58.0127,3969324.8292523,0
+MCK.US,D,20100322,000000,57.7679,59.4515,57.7419,58.5235,2742224.563728,0
+MCK.US,D,20100323,000000,58.6192,58.8253,57.9033,58.7894,1932724.848286,0
+MCK.US,D,20100324,000000,58.88,59.0454,57.8286,57.957,1482425.861887,0
+MCK.US,D,20100325,000000,57.967,58.5744,57.9301,58.1024,1638933.0436373,0
+MCK.US,D,20100326,000000,58.174,58.4031,57.3437,57.6055,1920965.3424553,0
+MCK.US,D,20100329,000000,57.6055,59.2166,57.4771,59.0284,2550944.034136,0
+MCK.US,D,20100330,000000,58.9357,60.6454,58.7256,60.4114,5076741.0645575,0
+MCK.US,D,20100331,000000,60.1845,60.1845,59.2166,59.5063,3758054.4453556,0
+MCK.US,D,20100401,000000,59.6686,60.0848,59.5502,60.0848,1989752.7771936,0
+MCK.US,D,20100405,000000,60.4024,60.6175,59.9484,60.3119,1841079.2401166,0
+MCK.US,D,20100406,000000,59.9843,60.4024,59.8479,60.3199,1691992.930224,0
+MCK.US,D,20100407,000000,60.2482,60.3119,59.6497,59.9126,2361334.6820742,0
+MCK.US,D,20100408,000000,60.1236,60.3199,59.577,60.3029,2825927.0570615,0
+MCK.US,D,20100409,000000,60.2033,60.5727,59.8399,60.266,1947594.7127772,0
+MCK.US,D,20100412,000000,60.258,60.266,59.1081,59.2783,2784495.1112475,0
+MCK.US,D,20100413,000000,59.2783,59.3609,58.3563,59.0722,3394452.8149076,0
+MCK.US,D,20100414,000000,59.4088,59.4088,58.432,58.7356,2238145.5980206,0
+MCK.US,D,20100415,000000,58.7356,58.8253,58.4409,58.6539,1536730.0928006,0
+MCK.US,D,20100416,000000,58.5135,58.7356,57.7419,58.1203,2381835.7319094,0
+MCK.US,D,20100419,000000,58.2268,58.4758,57.7679,58.3374,1904983.7030085,0
+MCK.US,D,20100420,000000,58.7436,59.8847,58.4858,59.7423,1803050.9124817,0
+MCK.US,D,20100421,000000,59.7423,59.9753,58.9737,59.3152,1824459.8616483,0
+MCK.US,D,20100422,000000,59.2435,60.5897,59.1528,60.4503,3362618.0881317,0
+MCK.US,D,20100423,000000,60.4533,61.5914,60.0609,61.5914,2788249.2348101,0
+MCK.US,D,20100426,000000,61.5117,61.7436,60.6076,60.7679,0,0
+MCK.US,D,20100427,000000,60.4024,60.749,59.6586,59.7702,2939863.4015799,0
+MCK.US,D,20100428,000000,59.9225,60.3199,59.5063,59.9843,1734839.9536463,0
+MCK.US,D,20100429,000000,60.3666,60.9441,60.0768,60.1933,1993282.9388637,0
+MCK.US,D,20100430,000000,60.3199,60.5996,58.6629,58.6799,2347943.1669367,0
+MCK.US,D,20100503,000000,58.7256,58.9637,57.9949,58.7356,3191059.2611611,0
+MCK.US,D,20100504,000000,61.444,61.7358,59.9843,61.1542,9151819.0925849,0
+MCK.US,D,20100505,000000,60.5648,61.444,60.2929,60.9521,3133605.5033635,0
+MCK.US,D,20100506,000000,60.6822,61.2986,56.9902,59.808,4998980.0894146,0
+MCK.US,D,20100507,000000,59.6866,59.6866,57.1226,57.7051,4399898.0957759,0
+MCK.US,D,20100510,000000,59.9684,60.6076,59.1798,60.2033,3361393.8300731,0
+MCK.US,D,20100511,000000,59.7513,60.5648,59.5063,59.8479,2344973.4121547,0
+MCK.US,D,20100512,000000,61.1294,62.5681,60.3199,62.5303,4556463.5277045,0
+MCK.US,D,20100513,000000,62.3919,63.3478,61.9418,62.4646,4206118.8343958,0
+MCK.US,D,20100514,000000,62.2485,63.0978,60.3846,61.3175,2867866.1811524,0
+MCK.US,D,20100517,000000,61.6311,62.3312,60.7191,62.1161,3020225.5484795,0
+MCK.US,D,20100518,000000,62.8011,64.3863,62.7384,62.7832,6609334.3903825,0
+MCK.US,D,20100519,000000,62.597,63.6007,61.906,63.2562,3398124.5847697,0
+MCK.US,D,20100520,000000,61.5844,62.4556,61.2439,61.2439,4073547.4543759,0
+MCK.US,D,20100521,000000,59.9484,61.914,59.7792,61.8692,4487209.0872262,0
+MCK.US,D,20100524,000000,61.5475,62.7294,60.8555,61.7078,4017242.6311303,0
+MCK.US,D,20100525,000000,60.6275,61.5475,59.9484,61.4011,4359728.5719304,0
+MCK.US,D,20100526,000000,61.6501,62.9047,61.3275,61.4619,3158327.6825015,0
+MCK.US,D,20100527,000000,62.4377,63.4503,62.133,63.4423,2424621.4922131,0
+MCK.US,D,20100528,000000,62.8579,64.1712,62.8579,63.3836,2641447.7379472,0
+MCK.US,D,20100601,000000,63.072,63.5807,62.1599,62.3023,2514515.5777786,0
+MCK.US,D,20100602,000000,62.6219,63.6107,62.3212,63.6107,3168745.4256035,0
+MCK.US,D,20100603,000000,63.8326,64.7308,63.8326,64.5406,2941651.0794668,0
+MCK.US,D,20100604,000000,63.3019,63.526,61.7706,62.0782,3272226.8674234,0
+MCK.US,D,20100607,000000,62.0981,63.0818,61.914,62.4307,3242579.5352754,0
+MCK.US,D,20100608,000000,62.4207,62.4207,61.1194,61.7805,2709837.4645713,0
+MCK.US,D,20100609,000000,62.0254,63.1437,61.8323,62.0782,2349718.7930626,0
+MCK.US,D,20100610,000000,62.7742,63.284,62.4646,63.1058,2285317.1950278,0
+MCK.US,D,20100611,000000,62.4824,63.1705,62.0065,63.0818,1942802.1291387,0
+MCK.US,D,20100614,000000,63.1895,63.7699,62.8867,63.2084,2636059.5964509,0
+MCK.US,D,20100615,000000,63.4324,63.978,63.3896,63.8138,2612983.4870077,0
+MCK.US,D,20100616,000000,63.3836,64.1802,63.3209,63.978,2497531.633539,0
+MCK.US,D,20100617,000000,64.5307,64.5307,63.7968,64.3773,2350710.0504078,0
+MCK.US,D,20100618,000000,64.2259,64.3325,63.3836,63.4603,3197462.7635248,0
+MCK.US,D,20100621,000000,63.9512,64.4192,62.9494,63.2272,3096775.3216383,0
+MCK.US,D,20100622,000000,63.1347,63.4971,61.8692,61.9787,2747110.5485147,0
+MCK.US,D,20100623,000000,61.8692,62.3382,61.4011,61.9597,1934062.5937609,0
+MCK.US,D,20100624,000000,61.6889,61.9508,60.8466,61.3086,2263190.1617663,0
+MCK.US,D,20100625,000000,61.2249,62.0344,60.6454,61.7168,3060101.8128066,0
+MCK.US,D,20100628,000000,61.8323,62.2743,61.1931,62.0444,1691076.9963853,0
+MCK.US,D,20100629,000000,61.203,61.6311,60.7012,61.0735,3418172.6892527,0
+MCK.US,D,20100630,000000,60.8844,62.0254,60.6285,60.8157,2902522.0243241,0
+MCK.US,D,20100701,000000,60.7101,60.7579,58.9737,60.6743,4238704.7876096,0
+MCK.US,D,20100702,000000,60.7101,61.2727,60.3666,60.8127,2045612.6895942,0
+MCK.US,D,20100706,000000,61.1194,61.8512,60.749,61.2528,1914280.6323341,0
+MCK.US,D,20100707,000000,61.203,61.7078,60.6643,61.6401,3440984.6642665,0
+MCK.US,D,20100708,000000,61.8233,62.0981,60.989,61.5575,2299954.0588057,0
+MCK.US,D,20100709,000000,61.7358,61.8153,60.7012,61.0547,2090773.6511354,0
+MCK.US,D,20100712,000000,60.9262,61.0258,60.504,60.729,1591023.2762666,0
+MCK.US,D,20100713,000000,61.0825,61.4887,60.7191,60.8555,3856496.2424358,0
+MCK.US,D,20100714,000000,60.6743,62.605,60.6544,62.1599,2444885.5240812,0
+MCK.US,D,20100715,000000,62.0165,62.9136,61.7805,62.8389,2692084.2162523,0
+MCK.US,D,20100716,000000,62.597,62.7195,61.444,61.5664,2430755.8385802,0
+MCK.US,D,20100719,000000,61.7895,61.7895,60.6175,60.739,2799916.3438061,0
+MCK.US,D,20100720,000000,60.2829,61.0825,60.0679,61.0447,2224499.9915879,0
+MCK.US,D,20100721,000000,61.444,61.444,59.9484,60.1665,3262234.9532113,0
+MCK.US,D,20100722,000000,60.729,61.2089,57.5865,58.4488,10404186.879434,0
+MCK.US,D,20100723,000000,58.5822,60.3935,58.4488,59.4267,4565896.0393419,0
+MCK.US,D,20100726,000000,59.4715,60.1755,59.4715,59.8399,2168088.7111199,0
+MCK.US,D,20100727,000000,59.7702,59.8677,57.8106,59.0104,8188859.2823077,0
+MCK.US,D,20100728,000000,59.1081,59.5063,57.287,57.967,3147372.63172,0
+MCK.US,D,20100729,000000,58.4031,58.907,57.3247,57.8376,3547166.7048719,0
+MCK.US,D,20100730,000000,56.7174,57.278,53.9951,56.8806,6331606.5788812,0
+MCK.US,D,20100802,000000,57.4771,57.6245,56.7891,57.4961,2512222.7302416,0
+MCK.US,D,20100803,000000,57.2252,57.234,55.9478,56.2275,3780839.303907,0
+MCK.US,D,20100804,000000,56.4654,57.0609,55.7674,57.018,3258010.8109683,0
+MCK.US,D,20100805,000000,56.6616,56.8995,55.9008,56.8995,3501192.2494608,0
+MCK.US,D,20100806,000000,56.333,57.0669,55.8381,56.8707,3546349.1937483,0
+MCK.US,D,20100809,000000,57.0609,57.1036,56.2723,56.4187,2991801.4700768,0
+MCK.US,D,20100810,000000,56.1229,56.3071,55.6748,55.7844,3447355.0242873,0
+MCK.US,D,20100811,000000,55.2348,55.3612,54.5806,54.8724,3003805.0240684,0
+MCK.US,D,20100812,000000,54.1714,55.3433,54.1624,55.1889,2898601.1847338,0
+MCK.US,D,20100813,000000,55.0375,55.5136,54.4332,54.9151,3282724.9555989,0
+MCK.US,D,20100816,000000,54.9331,55.6748,54.3336,55.0944,2404177.6882428,0
+MCK.US,D,20100817,000000,55.2059,56.0472,55.1322,55.7764,2486478.1600424,0
+MCK.US,D,20100818,000000,55.8122,56.9523,55.6927,56.3797,2227904.6140805,0
+MCK.US,D,20100819,000000,56.1229,56.2373,55.1511,55.641,2194686.9477257,0
+MCK.US,D,20100820,000000,55.1789,56.0282,55.1789,55.8381,2820064.879631,0
+MCK.US,D,20100823,000000,56.0472,56.4824,55.4597,55.5136,2194949.0735282,0
+MCK.US,D,20100824,000000,55.2159,55.3065,54.3635,54.6173,2214789.2851333,0
+MCK.US,D,20100825,000000,54.3336,54.9818,54.012,54.7459,3527339.5493412,0
+MCK.US,D,20100826,000000,54.7827,55.2159,54.037,54.1175,2850739.6244072,0
+MCK.US,D,20100827,000000,54.3635,54.8097,53.6993,54.6543,2514372.9652731,0
+MCK.US,D,20100830,000000,54.682,54.701,53.4675,53.4675,1417084.2264916,0
+MCK.US,D,20100831,000000,53.2344,53.4155,52.3432,52.5613,3022062.4377241,0
+MCK.US,D,20100901,000000,53.3918,53.9224,52.9316,53.2294,2274474.6273494,0
+MCK.US,D,20100902,000000,53.5222,54.0468,53.0413,53.8756,2704070.6969158,0
+MCK.US,D,20100903,000000,54.021,54.3535,53.8209,54.2788,1372999.8889363,0
+MCK.US,D,20100907,000000,53.9951,54.1444,53.3021,53.4105,1752753.8921125,0
+MCK.US,D,20100908,000000,53.4105,53.792,52.9048,52.9686,1784898.951735,0
+MCK.US,D,20100909,000000,53.4485,54.0787,53.3021,54.012,2685892.6240201,0
+MCK.US,D,20100910,000000,54.1813,54.1992,53.6127,53.7373,1720231.2106441,0
+MCK.US,D,20100913,000000,54.0887,54.1175,53.1437,53.1527,2078776.1230243,0
+MCK.US,D,20100914,000000,53.07,54.3924,52.8879,54.0887,2891835.1252256,0
+MCK.US,D,20100915,000000,54.255,57.6245,54.1902,57.028,5624451.4224679,0
+MCK.US,D,20100916,000000,56.9255,56.9255,56.1039,56.5202,2137939.2222621,0
+MCK.US,D,20100917,000000,56.8618,57.2173,56.314,56.4554,3494799.7945447,0
+MCK.US,D,20100920,000000,56.4824,57.1793,56.353,57.0349,1491166.4015782,0
+MCK.US,D,20100921,000000,57.0609,57.4224,56.7542,56.9802,1932821.2623742,0
+MCK.US,D,20100922,000000,56.7174,56.9523,56.2463,56.2813,2400646.5222593,0
+MCK.US,D,20100923,000000,55.9288,56.314,52.5892,55.0207,11487562.864414,0
+MCK.US,D,20100924,000000,55.395,56.5113,54.6643,56.0572,2573259.8783204,0
+MCK.US,D,20100927,000000,55.9675,56.2553,54.8971,55.641,2462431.8838359,0
+MCK.US,D,20100928,000000,56.1836,56.6188,55.3333,56.565,2906611.5885689,0
+MCK.US,D,20100929,000000,56.2643,57.5588,55.9198,56.1039,5040552.6391074,0
+MCK.US,D,20100930,000000,56.3827,56.8378,55.7027,55.9408,2890292.4998131,0
+MCK.US,D,20101001,000000,56.2903,56.333,54.4879,54.957,3468886.499691,0
+MCK.US,D,20101004,000000,54.72,55.0297,53.9134,54.2191,3084659.2845437,0
+MCK.US,D,20101005,000000,54.692,55.8381,54.5437,55.4309,2591700.0770186,0
+MCK.US,D,20101006,000000,55.1701,55.2975,54.3825,54.6173,1597526.2056588,0
+MCK.US,D,20101007,000000,54.5996,55.0944,54.4602,54.8017,1284319.0139816,0
+MCK.US,D,20101008,000000,54.8634,55.3522,54.5348,55.0297,1573160.5577848,0
+MCK.US,D,20101011,000000,54.8534,55.3243,54.738,55.1511,1394850.7360074,0
+MCK.US,D,20101012,000000,54.8892,55.667,54.8724,55.4687,1884066.8674176,0
+MCK.US,D,20101013,000000,55.6131,56.7372,55.5953,56.5301,2650750.6931534,0
+MCK.US,D,20101014,000000,56.5023,56.9623,56.0852,56.1309,3127472.1613098,0
+MCK.US,D,20101015,000000,56.5113,56.8418,56.095,56.4824,2419274.5275669,0
+MCK.US,D,20101018,000000,56.343,56.9444,56.1309,56.6905,3097322.672452,0
+MCK.US,D,20101019,000000,56.1139,56.1836,54.682,55.413,3203542.8769673,0
+MCK.US,D,20101020,000000,55.404,55.9675,55.1889,55.3065,1896425.9483597,0
+MCK.US,D,20101021,000000,55.4597,55.8122,54.701,55.5136,1303821.7762777,0
+MCK.US,D,20101022,000000,55.649,56.0005,55.2059,55.3065,1761820.833665,0
+MCK.US,D,20101025,000000,55.5753,56.4824,55.5136,55.8481,2305250.807781,0
+MCK.US,D,20101026,000000,55.5753,56.574,54.9331,56.0572,3457099.8773981,0
+MCK.US,D,20101027,000000,59.7603,59.826,58.6192,59.2166,5262387.3958653,0
+MCK.US,D,20101028,000000,59.3152,59.6059,58.5822,58.88,2703116.5991671,0
+MCK.US,D,20101029,000000,58.5992,59.832,58.4448,59.7383,3620211.4241959,0
+MCK.US,D,20101101,000000,59.7603,61.5664,59.5869,61.4619,6964060.9031413,0
+MCK.US,D,20101102,000000,61.8203,61.8203,60.4901,60.6215,4332749.7005385,0
+MCK.US,D,20101103,000000,60.4951,61.2349,60.4871,61.0178,2392016.4570444,0
+MCK.US,D,20101104,000000,61.5664,61.5664,60.4682,60.7101,2500892.0662412,0
+MCK.US,D,20101105,000000,60.7012,60.8555,59.9584,60.0291,2602934.3269307,0
+MCK.US,D,20101108,000000,59.7423,59.788,59.2713,59.4187,2678374.3337608,0
+MCK.US,D,20101109,000000,59.2713,59.6955,58.7804,58.8433,3831724.8519402,0
+MCK.US,D,20101110,000000,58.7894,59.0204,57.9949,59.0204,3459174.7889231,0
+MCK.US,D,20101111,000000,58.7616,59.5133,58.2268,59.5063,2299084.3233844,0
+MCK.US,D,20101112,000000,58.9537,59.3341,58.6371,58.9357,1649306.5969488,0
+MCK.US,D,20101115,000000,59.1429,59.1429,58.3015,58.4858,1113032.3559479,0
+MCK.US,D,20101116,000000,58.193,58.5654,57.5408,58.0596,2090265.4685451,0
+MCK.US,D,20101117,000000,58.184,58.7616,57.7151,58.5822,1718110.1007019,0
+MCK.US,D,20101118,000000,58.8163,60.0768,58.8163,59.2076,2473542.6031974,0
+MCK.US,D,20101119,000000,59.2624,59.8479,58.9737,59.7603,1957911.0202237,0
+MCK.US,D,20101122,000000,59.7125,59.7125,58.4121,58.9637,1924295.6457549,0
+MCK.US,D,20101123,000000,58.7616,58.7616,57.9102,58.1203,1845881.8668893,0
+MCK.US,D,20101124,000000,58.6889,58.9537,58.0227,58.6709,1456460.3427356,0
+MCK.US,D,20101126,000000,58.1293,58.6282,57.7927,58.4121,534670.35246982,0
+MCK.US,D,20101129,000000,58.0327,58.3194,57.4961,58.184,1363839.5462357,0
+MCK.US,D,20101130,000000,57.5925,58.3911,57.3297,57.8525,1857595.1743026,0
+MCK.US,D,20101201,000000,58.5135,59.6586,58.2926,59.4615,1921860.1857123,0
+MCK.US,D,20101202,000000,59.3609,60.5548,59.1977,60.511,1753340.4111495,0
+MCK.US,D,20101203,000000,60.258,60.7012,59.4416,60.6743,2110672.1129188,0
+MCK.US,D,20101206,000000,60.4114,60.5648,60.1605,60.266,1327379.9561623,0
+MCK.US,D,20101207,000000,60.511,61.0915,60.4871,60.5269,1759144.3384017,0
+MCK.US,D,20101208,000000,60.7759,60.9083,59.6139,60.1755,1581307.548245,0
+MCK.US,D,20101209,000000,60.3029,61.1382,60.3029,60.981,1689373.6808256,0
+MCK.US,D,20101210,000000,61.1382,61.7168,61.0447,61.6501,1965438.349304,0
+MCK.US,D,20101213,000000,61.6401,61.6401,60.6912,60.981,1936000.9186608,0
+MCK.US,D,20101214,000000,61.2439,62.5781,61.1294,62.0444,2121689.4311323,0
+MCK.US,D,20101215,000000,62.5203,63.0351,61.7805,61.8323,5032600.4854507,0
+MCK.US,D,20101216,000000,61.8203,62.1928,61.2776,62.1399,1706534.3842271,0
+MCK.US,D,20101217,000000,61.9687,62.6667,61.7268,62.3023,3306983.141937,0
+MCK.US,D,20101220,000000,62.6139,63.0043,62.2047,62.8489,1624247.9728153,0
+MCK.US,D,20101221,000000,62.9206,63.3976,62.7384,63.3378,2088953.835219,0
+MCK.US,D,20101222,000000,63.2272,64.3156,63.1516,64.2608,1709240.0045796,0
+MCK.US,D,20101223,000000,64.0786,64.2608,63.7609,64.1612,1498051.9743833,0
+MCK.US,D,20101227,000000,63.987,64.2708,63.8326,64.1154,974569.6734083,0
+MCK.US,D,20101228,000000,64.1154,64.1881,63.9233,63.9512,912377.56489682,0
+MCK.US,D,20101229,000000,64.1154,64.2887,63.7689,63.9233,937298.59809188,0
+MCK.US,D,20101230,000000,63.9033,64.3693,63.5787,63.8785,879620.87840169,0
+MCK.US,D,20101231,000000,63.8585,63.987,63.5857,63.7251,1173314.2603352,0
+MCK.US,D,20110103,000000,63.8595,64.8482,63.7779,64.4749,2016338.9620384,0
+MCK.US,D,20110104,000000,64.4192,65.157,64.2867,65.0286,3420495.6661923,0
+MCK.US,D,20110105,000000,64.6939,65.5164,64.5774,65.4905,3331019.3750094,0
+MCK.US,D,20110106,000000,65.3651,67.8095,65.3651,67.7837,3301774.7725427,0
+MCK.US,D,20110107,000000,67.3565,67.45,66.4235,67.003,2559809.1086912,0
+MCK.US,D,20110110,000000,66.9323,67.4302,66.5241,66.6426,2760188.7178652,0
+MCK.US,D,20110111,000000,66.8666,67.709,66.6714,67.4302,2321273.624078,0
+MCK.US,D,20110112,000000,67.8454,67.8911,66.773,66.993,2158026.4949684,0
+MCK.US,D,20110113,000000,67.1224,67.8184,67.012,67.3655,2592295.6348764,0
+MCK.US,D,20110114,000000,67.2101,67.2658,66.8387,67.1564,2206064.8144569,0
+MCK.US,D,20110118,000000,67.3225,68.1112,67.2111,67.8663,3287143.9346453,0
+MCK.US,D,20110119,000000,67.8931,67.942,66.8486,67.2201,2619860.020992,0
+MCK.US,D,20110120,000000,67.0857,67.2948,66.2881,66.7829,2572138.0602307,0
+MCK.US,D,20110121,000000,67.1464,67.3843,66.2334,66.2881,2599023.5304746,0
+MCK.US,D,20110124,000000,66.4235,67.2558,66.3966,67.2291,2255823.5228332,0
+MCK.US,D,20110125,000000,66.9761,67.9001,66.773,67.5188,1169380.3646705,0
+MCK.US,D,20110126,000000,67.7837,68.3542,67.3755,68.2258,1779949.6952031,0
+MCK.US,D,20110127,000000,67.9001,68.2078,67.0946,68.0804,2127897.0923791,0
+MCK.US,D,20110128,000000,67.9728,68.0624,66.8387,67.1394,2030227.6123187,0
+MCK.US,D,20110131,000000,67.8374,68.1461,66.4385,68.0654,3981209.8742604,0
+MCK.US,D,20110201,000000,69.1776,70.4701,69.1776,70.262,4828082.1006743,0
+MCK.US,D,20110202,000000,69.9382,70.3714,69.1298,69.6097,2766353.193635,0
+MCK.US,D,20110203,000000,68.4289,69.7154,67.9509,69.572,3751063.4196415,0
+MCK.US,D,20110204,000000,69.6337,70.489,68.9984,70.3894,2107313.6888435,0
+MCK.US,D,20110207,000000,70.3526,71.0296,69.8348,69.8835,2331652.1989566,0
+MCK.US,D,20110208,000000,70.0289,70.9669,69.9752,70.933,2309362.466921,0
+MCK.US,D,20110209,000000,71.0586,71.412,70.7259,71.1213,2118349.0846986,0
+MCK.US,D,20110210,000000,71.0146,71.1123,70.3516,71.0396,1141551.8441255,0
+MCK.US,D,20110211,000000,70.707,71.5335,70.1883,71.3234,1465124.5546068,0
+MCK.US,D,20110214,000000,71.3761,71.9467,71.3761,71.9118,1444179.5982401,0
+MCK.US,D,20110215,000000,71.8302,71.867,71.5225,71.5962,2498919.5946849,0
+MCK.US,D,20110216,000000,71.7953,72.33,71.5524,72.1408,1950070.3453566,0
+MCK.US,D,20110217,000000,72.0552,72.9055,71.6042,72.816,3132045.8046228,0
+MCK.US,D,20110218,000000,72.9662,73.3387,72.5521,73.0131,2541778.6698683,0
+MCK.US,D,20110222,000000,72.5421,72.5839,70.8613,71.0863,2033749.7394814,0
+MCK.US,D,20110223,000000,70.8982,71.2427,70.232,71.0764,2421482.0084633,0
+MCK.US,D,20110224,000000,70.7618,71.3781,70.3426,70.8165,2376627.3625152,0
+MCK.US,D,20110225,000000,71.0764,71.8979,70.9779,71.8879,1255318.4596759,0
+MCK.US,D,20110228,000000,71.7106,72.5152,71.6449,71.9477,1828849.7156055,0
+MCK.US,D,20110301,000000,72.1219,72.5749,71.9049,71.9586,2202723.4637098,0
+MCK.US,D,20110302,000000,71.7496,71.9148,70.4252,70.7618,4966937.4697609,0
+MCK.US,D,20110303,000000,71.4578,73.1375,71.2157,72.6218,2203250.7282551,0
+MCK.US,D,20110304,000000,72.6835,73.1375,72.1408,73.0409,1708344.1570093,0
+MCK.US,D,20110307,000000,73.0499,73.4592,71.179,71.2954,2136074.2122419,0
+MCK.US,D,20110308,000000,71.4318,71.7496,70.8255,71.0764,3050401.1494863,0
+MCK.US,D,20110309,000000,71.0764,72.3758,70.7349,72.33,2329603.3995806,0
+MCK.US,D,20110310,000000,71.6759,71.6759,71.0396,71.1312,2011435.9039237,0
+MCK.US,D,20110311,000000,70.9779,71.2954,70.5507,70.6144,1667754.8301543,0
+MCK.US,D,20110314,000000,70.1793,70.9958,69.7701,70.1176,1680140.0232454,0
+MCK.US,D,20110315,000000,68.8181,70.3426,68.5733,69.7781,2026962.5893914,0
+MCK.US,D,20110316,000000,69.5271,69.7064,68.1281,68.637,3058210.6906373,0
+MCK.US,D,20110317,000000,69.5191,70.1903,69.4384,69.7431,2251083.1634924,0
+MCK.US,D,20110318,000000,70.5865,70.933,69.9462,70.7159,2627912.6059906,0
+MCK.US,D,20110321,000000,71.3691,72.3858,71.3134,71.7863,671979.07889019,0
+MCK.US,D,20110322,000000,71.63,71.8133,71.2687,71.5245,1458809.4318241,0
+MCK.US,D,20110323,000000,71.199,71.4658,70.6871,71.189,1479667.0129233,0
+MCK.US,D,20110324,000000,71.4578,72.5421,71.16,72.3578,1312346.3885837,0
+MCK.US,D,20110325,000000,72.3479,72.9005,72.1847,72.2294,2206235.5477382,0
+MCK.US,D,20110328,000000,72.3578,72.6306,72.0303,72.339,1191938.248389,0
+MCK.US,D,20110329,000000,72.2653,72.794,72.2215,72.558,1484208.5182069,0
+MCK.US,D,20110330,000000,72.6924,72.9951,72.4226,72.7073,1282015.118997,0
+MCK.US,D,20110331,000000,72.5042,72.6476,71.6858,71.7416,2301343.0242651,0
+MCK.US,D,20110401,000000,71.9666,72.4425,71.9247,72.3948,2263526.6067619,0
+MCK.US,D,20110404,000000,72.3031,72.4325,71.7316,71.9756,1566336.2480983,0
+MCK.US,D,20110405,000000,71.3054,71.869,71.2157,71.8322,2409201.2639679,0
+MCK.US,D,20110406,000000,72.0114,72.1936,71.15,71.3502,2093622.8883069,0
+MCK.US,D,20110407,000000,71.1123,72.0393,70.8982,71.3134,2874483.6022744,0
+MCK.US,D,20110408,000000,71.5524,71.6858,70.8613,71.2427,1432917.2275523,0
+MCK.US,D,20110411,000000,71.1123,71.6579,70.9859,71.169,1823319.9659169,0
+MCK.US,D,20110412,000000,71.0196,71.3651,70.3834,70.4282,1734701.3583944,0
+MCK.US,D,20110413,000000,70.6492,71.0684,70.4083,70.8782,1908156.3291012,0
+MCK.US,D,20110414,000000,70.5338,71.6379,70.3994,71.4856,1742626.3955887,0
+MCK.US,D,20110415,000000,71.6858,73.3486,71.6479,73.1575,3372353.9024217,0
+MCK.US,D,20110418,000000,72.4515,72.7273,71.3423,72.5162,1748436.3487214,0
+MCK.US,D,20110419,000000,72.5749,73.4402,72.4814,73.4322,1370987.2448433,0
+MCK.US,D,20110420,000000,74.1382,74.8073,73.8933,74.3713,1520932.2427096,0
+MCK.US,D,20110421,000000,74.6918,75.3161,74.2269,74.8511,1110246.3905218,0
+MCK.US,D,20110425,000000,74.6839,75.5242,74.4538,75.3977,1076091.6997465,0
+MCK.US,D,20110426,000000,75.7263,75.815,75.0452,75.7343,2127062.5079274,0
+MCK.US,D,20110427,000000,76.0081,76.4831,75.9524,76.4244,2064950.7444895,0
+MCK.US,D,20110428,000000,76.2402,76.8505,75.0075,75.3251,2372801.9326997,0
+MCK.US,D,20110429,000000,75.3888,75.5352,74.9687,75.334,1867206.4537286,0
+MCK.US,D,20110502,000000,75.334,75.7065,75.0742,75.4167,2486249.1765827,0
+MCK.US,D,20110503,000000,75.4944,76.0689,74.9577,75.4396,2372969.6530407,0
+MCK.US,D,20110504,000000,73.5099,75.2982,73.2839,75.2534,4277036.4178971,0
+MCK.US,D,20110505,000000,74.9029,75.7762,74.6599,75.1768,1911862.2456197,0
+MCK.US,D,20110506,000000,75.5531,76.5946,74.8691,75.0921,2359674.5519916,0
+MCK.US,D,20110509,000000,75.1299,77.1312,75.1101,76.9023,2000658.6166175,0
+MCK.US,D,20110510,000000,77.0865,77.883,76.6962,77.5764,2121908.3714577,0
+MCK.US,D,20110511,000000,77.5784,78.0254,76.5677,77.0507,1779897.4709052,0
+MCK.US,D,20110512,000000,76.9023,77.2139,76.2501,77.1582,1657389.3113502,0
+MCK.US,D,20110513,000000,77.1582,77.2229,76.0181,76.4523,1838036.170455,0
+MCK.US,D,20110516,000000,76.2402,77.4758,76.2402,77.2229,2200465.7671424,0
+MCK.US,D,20110517,000000,76.987,77.0048,76.5588,76.9381,2127454.1901611,0
+MCK.US,D,20110518,000000,76.968,79.045,76.7878,78.8489,2608519.3138573,0
+MCK.US,D,20110519,000000,78.9544,79.2472,78.1469,78.6288,1813885.4456528,0
+MCK.US,D,20110520,000000,78.6677,78.6965,77.1322,77.2049,2838686.8590581,0
+MCK.US,D,20110523,000000,76.1236,76.6404,75.5899,76.3905,2350594.5543645,0
+MCK.US,D,20110524,000000,76.3636,76.4423,75.3689,75.7871,1888062.026201,0
+MCK.US,D,20110525,000000,75.6526,76.6862,75.6526,76.4174,2211591.5512052,0
+MCK.US,D,20110526,000000,76.0251,77.1412,75.4167,77.0228,2545711.5612196,0
+MCK.US,D,20110527,000000,77.1422,77.2049,76.7062,77.1761,1603559.1163706,0
+MCK.US,D,20110531,000000,77.9717,78.0254,77.2409,77.6968,1944860.9716489,0
+MCK.US,D,20110601,000000,77.7248,77.9527,77.2149,77.3046,2279125.6027958,0
+MCK.US,D,20110602,000000,77.1422,77.2707,76.5309,76.9232,1823428.4317662,0
+MCK.US,D,20110603,000000,76.2023,76.6504,75.8777,76.4821,1804747.1978475,0
+MCK.US,D,20110606,000000,76.2312,76.8774,76.0968,76.6673,2365375.0349614,0
+MCK.US,D,20110607,000000,76.969,77.2339,76.522,76.5488,1310649.0989045,0
+MCK.US,D,20110608,000000,76.4921,76.7161,76.0599,76.6225,2698057.8724724,0
+MCK.US,D,20110609,000000,76.7699,77.8602,76.5677,77.2608,1484069.9229549,0
+MCK.US,D,20110610,000000,76.9978,76.9978,75.3958,75.7323,2218220.0197749,0
+MCK.US,D,20110613,000000,75.8867,76.3059,75.803,75.9424,1720442.1164623,0
+MCK.US,D,20110614,000000,76.8256,77.1761,76.5398,76.8694,1500600.9218424,0
+MCK.US,D,20110615,000000,76.279,76.8774,75.6308,75.803,3059722.182334,0
+MCK.US,D,20110616,000000,75.7075,75.797,74.8123,75.0433,2393978.8854664,0
+MCK.US,D,20110617,000000,75.4565,75.803,74.421,74.9677,3125180.3180861,0
+MCK.US,D,20110620,000000,74.9118,75.6845,74.8571,75.5212,1506994.3810718,0
+MCK.US,D,20110621,000000,75.9992,76.4244,75.9614,76.2402,2487110.8774968,0
+MCK.US,D,20110622,000000,75.9803,76.3247,75.5511,75.6049,1435297.4503568,0
+MCK.US,D,20110623,000000,75.1608,75.1688,73.9938,74.6311,3989730.4693126,0
+MCK.US,D,20110624,000000,74.5494,74.6599,73.9131,74.186,3704929.2783967,0
+MCK.US,D,20110627,000000,73.9838,75.0125,73.6573,74.5763,2420786.0192635,0
+MCK.US,D,20110628,000000,75.0035,75.8479,74.874,75.8479,3760642.561038,0
+MCK.US,D,20110629,000000,75.9344,75.9992,75.1538,75.4147,1652615.8096665,0
+MCK.US,D,20110630,000000,75.6736,76.2292,75.6258,76.0948,1756295.1012301,0
+MCK.US,D,20110701,000000,76.2212,76.7798,76.0599,76.4821,2020873.4371281,0
+MCK.US,D,20110705,000000,76.4821,76.7798,75.9803,76.4164,1781121.7289637,0
+MCK.US,D,20110706,000000,76.3954,77.0208,76.1416,76.7022,1945213.4856592,0
+MCK.US,D,20110707,000000,76.7062,77.2876,76.5857,77.2049,1508378.3249641,0
+MCK.US,D,20110708,000000,76.6673,76.9491,76.502,76.9033,1434630.5862461,0
+MCK.US,D,20110711,000000,76.0689,76.2879,75.6049,75.8677,1912117.3412282,0
+MCK.US,D,20110712,000000,75.7762,76.512,75.3659,75.5411,2468900.6665718,0
+MCK.US,D,20110713,000000,75.8677,76.3149,75.4754,75.6596,1871370.3371665,0
+MCK.US,D,20110714,000000,75.6845,76.4084,75.3052,75.4495,1732727.8825247,0
+MCK.US,D,20110715,000000,75.822,75.822,74.6968,75.0324,2411640.7412641,0
+MCK.US,D,20110718,000000,74.7854,74.9577,73.7569,74.4031,2634109.2197899,0
+MCK.US,D,20110719,000000,74.6221,74.8033,73.9828,74.5484,1457914.5885672,0
+MCK.US,D,20110720,000000,74.9677,75.1856,74.3941,74.8392,1349235.8248006,0
+MCK.US,D,20110721,000000,75.1608,75.1608,72.6566,74.6968,4320761.2112482,0
+MCK.US,D,20110722,000000,74.2946,75.1538,74.2577,74.874,1301822.1882592,0
+MCK.US,D,20110725,000000,74.3563,74.7496,73.8863,73.9301,1603156.3866894,0
+MCK.US,D,20110726,000000,73.8007,74.0108,73.3267,73.8296,3434078.0008796,0
+MCK.US,D,20110727,000000,73.5826,74.0685,73.1674,73.2759,3800109.0654898,0
+MCK.US,D,20110728,000000,73.3178,74.0675,72.2224,72.4157,3918434.259652,0
+MCK.US,D,20110729,000000,74.175,75.5083,72.5491,73.7977,5143013.698493,0
+MCK.US,D,20110801,000000,74.0317,74.1929,71.3571,72.7552,5181273.0182143,0
+MCK.US,D,20110802,000000,72.0851,72.3788,70.8105,70.8474,3609369.8608309,0
+MCK.US,D,20110803,000000,70.8215,71.175,69.4006,71.1013,3291491.607439,0
+MCK.US,D,20110804,000000,70.3526,70.3624,68.1541,68.1541,2812680.1630563,0
+MCK.US,D,20110805,000000,68.8211,69.6515,66.8506,68.5116,2745213.4004649,0
+MCK.US,D,20110808,000000,67.246,67.717,64.458,64.5057,3314961.4077426,0
+MCK.US,D,20110809,000000,65.0793,69.3747,64.7348,69.3389,6896283.8077032,0
+MCK.US,D,20110810,000000,68.3632,68.645,66.7342,66.8427,4227400.2357581,0
+MCK.US,D,20110811,000000,67.1194,73.5199,67.1194,72.0482,6716351.0154396,0
+MCK.US,D,20110812,000000,72.0751,72.7113,70.8474,71.8879,2895272.8900611,0
+MCK.US,D,20110815,000000,72.0661,72.4962,70.9201,71.7943,2630624.2522237,0
+MCK.US,D,20110816,000000,71.0724,71.4548,69.7431,71.0645,3287597.884311,0
+MCK.US,D,20110817,000000,71.4209,71.7027,69.6984,70.27,2866834.7512704,0
+MCK.US,D,20110818,000000,68.866,68.9615,66.9701,67.6532,2815482.1974971,0
+MCK.US,D,20110819,000000,66.8885,68.5393,66.8606,67.1772,2759010.658224,0
+MCK.US,D,20110822,000000,67.456,68.4856,66.6336,66.8128,1779645.3882368,0
+MCK.US,D,20110823,000000,66.7849,68.9138,66.5241,68.7864,2039830.8572373,0
+MCK.US,D,20110824,000000,68.5116,69.2045,68.1182,69.0572,1517680.2758568,0
+MCK.US,D,20110825,000000,69.1956,69.5053,67.4182,67.9011,1906082.4218896,0
+MCK.US,D,20110826,000000,67.7926,70.0001,66.4055,69.6137,2692920.8093309,0
+MCK.US,D,20110829,000000,70.1703,71.1273,70.0629,71.0724,1912682.7696835,0
+MCK.US,D,20110830,000000,70.5985,71.9855,70.4272,71.5325,1900049.5111778,0
+MCK.US,D,20110831,000000,72.0512,73.259,71.8143,72.9005,2395455.2261932,0
+MCK.US,D,20110901,000000,72.6964,74.3304,71.7953,72.2224,2046972.5299645,0
+MCK.US,D,20110902,000000,71.2736,72.0054,70.6244,70.6791,1353039.1597208,0
+MCK.US,D,20110906,000000,69.7064,70.1006,68.4209,69.9065,2115890.5254472,0
+MCK.US,D,20110907,000000,70.6632,71.9676,70.3526,71.7953,1617737.0089157,0
+MCK.US,D,20110908,000000,71.3473,72.4545,70.711,70.8554,1452175.9416873,0
+MCK.US,D,20110909,000000,70.1356,70.2062,67.2061,67.5616,3766274.7506954,0
+MCK.US,D,20110912,000000,67.0897,67.68,66.2314,67.6532,2808672.952512,0
+MCK.US,D,20110913,000000,67.6631,68.0097,66.9701,67.7447,1751950.4413768,0
+MCK.US,D,20110914,000000,68.1361,70.0269,67.3365,69.1606,2178533.5706842,0
+MCK.US,D,20110915,000000,69.535,69.6615,67.4889,68.8021,2181175.9192913,0
+MCK.US,D,20110916,000000,68.7027,70.1623,68.6569,69.8875,3338856.0326228,0
+MCK.US,D,20110919,000000,69.2862,70.3267,69.0839,69.6884,2385744.5197387,0
+MCK.US,D,20110920,000000,70.0916,71.5782,70.0916,70.5725,1935016.6915096,0
+MCK.US,D,20110921,000000,70.711,71.0446,68.2466,68.2935,2735028.6580763,0
+MCK.US,D,20110922,000000,66.4325,67.3365,65.8928,67.0897,1863204.2647513,0
+MCK.US,D,20110923,000000,66.4055,67.5267,66.2482,66.9064,1770171.6997494,0
+MCK.US,D,20110926,000000,67.5069,68.3024,66.7501,67.7637,3984362.4140846,0
+MCK.US,D,20110927,000000,68.9238,70.6174,68.9138,69.5779,2081482.7476902,0
+MCK.US,D,20110928,000000,69.57,69.8607,68.0265,68.163,2445437.896462,0
+MCK.US,D,20110929,000000,69.1606,70.1096,67.5267,68.2018,2570072.1875265,0
+MCK.US,D,20110930,000000,67.5984,67.7747,66.2701,66.307,2079538.3969098,0
+MCK.US,D,20111003,000000,66.2771,66.766,64.2459,64.2549,2334734.4368415,0
+MCK.US,D,20111004,000000,62.8689,63.9611,61.6421,63.2512,3061497.8084598,0
+MCK.US,D,20111005,000000,63.522,64.9628,63.1924,64.0786,2718438.4046972,0
+MCK.US,D,20111006,000000,63.513,64.0507,60.7519,63.9133,4648387.3306912,0
+MCK.US,D,20111007,000000,64.2549,64.8264,63.5509,64.1901,2770469.8743421,0
+MCK.US,D,20111010,000000,64.9906,66.7342,64.5904,66.7252,1695196.6900327,0
+MCK.US,D,20111011,000000,66.1487,67.1604,65.8679,66.5699,1244460.8272962,0
+MCK.US,D,20111012,000000,66.9443,67.6631,66.6535,67.2061,1751376.9784142,0
+MCK.US,D,20111013,000000,66.8606,67.4282,66.1128,67.3725,1418469.1746972,0
+MCK.US,D,20111014,000000,67.8733,68.0265,66.5778,66.988,1928240.5888672,0
+MCK.US,D,20111017,000000,66.6535,67.1354,66.3041,66.6236,1754519.4751042,0
+MCK.US,D,20111018,000000,66.3866,67.5706,65.62,66.9532,1313101.6322752,0
+MCK.US,D,20111019,000000,67.1604,67.7737,66.4583,66.7501,1452871.9308872,0
+MCK.US,D,20111020,000000,66.5878,66.9701,65.366,66.4414,1601155.7943575,0
+MCK.US,D,20111021,000000,67.3087,69.2215,67.2061,69.1956,1791379.786232,0
+MCK.US,D,20111024,000000,69.1408,70.6084,68.8301,70.1703,1888581.2562389,0
+MCK.US,D,20111025,000000,69.7731,70.8822,69.1985,69.4384,2054179.4830638,0
+MCK.US,D,20111026,000000,75.582,75.582,72.5092,74.5584,5814052.7400224,0
+MCK.US,D,20111027,000000,76.0998,78.1589,75.4426,77.5127,3465511.0022876,0
+MCK.US,D,20111028,000000,77.1931,77.7835,76.3954,76.985,2182000.4606088,0
+MCK.US,D,20111031,000000,76.7759,76.7759,74.3433,74.3723,2563559.2150001,0
+MCK.US,D,20111101,000000,72.811,73.734,71.8143,72.3261,3537687.9948173,0
+MCK.US,D,20111102,000000,73.3367,75.1708,73.3367,74.5325,3569141.0824937,0
+MCK.US,D,20111103,000000,73.3885,75.0045,73.3885,74.4767,2142940.7030919,0
+MCK.US,D,20111104,000000,74.0745,74.8312,73.3327,73.5219,1463558.8299856,0
+MCK.US,D,20111107,000000,73.718,74.8651,72.8249,74.8312,1406894.4625358,0
+MCK.US,D,20111108,000000,75.0134,75.0134,73.6822,74.7336,1330180.9862897,0
+MCK.US,D,20111109,000000,73.5318,74.2457,72.1976,72.3998,2294131.0495987,0
+MCK.US,D,20111110,000000,73.1106,74.9855,73.032,74.5474,2148414.211229,0
+MCK.US,D,20111111,000000,75.2693,76.2869,75.2693,75.4894,1476805.7239907,0
+MCK.US,D,20111114,000000,74.9855,75.7263,74.9228,75.2524,1160972.2527212,0
+MCK.US,D,20111115,000000,74.8571,75.8518,74.4478,75.5242,1172106.0712913,0
+MCK.US,D,20111116,000000,74.65,74.9328,73.7907,73.8744,1819793.8215006,0
+MCK.US,D,20111117,000000,73.6922,73.9928,72.5869,73.3536,1490982.6122224,0
+MCK.US,D,20111118,000000,73.6892,73.8266,72.8927,72.9762,1735471.6667872,0
+MCK.US,D,20111121,000000,72.2981,72.4097,70.7827,71.6659,1801171.8420736,0
+MCK.US,D,20111122,000000,71.5035,72.1259,70.9997,71.2667,1393566.2191438,0
+MCK.US,D,20111123,000000,70.6244,71.0356,69.9702,70.479,1217749.103274,0
+MCK.US,D,20111125,000000,69.8198,70.6702,69.5918,69.6187,598762.62197127,0
+MCK.US,D,20111128,000000,71.5872,71.9347,70.9012,71.3571,1619437.3115352,0
+MCK.US,D,20111129,000000,71.8989,72.3998,71.4298,71.9517,1568424.2156977,0
+MCK.US,D,20111130,000000,73.3875,74.3951,73.0021,74.3473,2088417.5318529,0
+MCK.US,D,20111201,000000,74.4857,75.2146,74.3006,74.7048,1695522.0875806,0
+MCK.US,D,20111202,000000,75.1459,75.1459,73.0928,73.5946,1531511.6802722,0
+MCK.US,D,20111205,000000,74.6391,74.7755,72.7053,73.9181,2007473.8874832,0
+MCK.US,D,20111206,000000,73.8166,74.5315,73.6324,73.7519,1068903.8286021,0
+MCK.US,D,20111207,000000,73.3695,74.2816,72.811,73.8624,1341813.9486294,0
+MCK.US,D,20111208,000000,73.6145,73.7807,71.7774,71.8989,1369621.3785926,0
+MCK.US,D,20111209,000000,72.3718,73.3138,72.344,72.9105,1391458.1652759,0
+MCK.US,D,20111212,000000,72.5999,72.801,72.0861,72.7542,1467271.776698,0
+MCK.US,D,20111213,000000,73.0061,73.4263,71.8431,72.2075,1732674.6539135,0
+MCK.US,D,20111214,000000,71.8431,71.9427,69.8198,70.1056,1808697.162527,0
+MCK.US,D,20111215,000000,70.479,71.2118,70.23,70.3237,1383855.5126892,0
+MCK.US,D,20111216,000000,70.9102,72.2254,70.8275,71.0436,1713440.0433005,0
+MCK.US,D,20111219,000000,71.0186,71.5325,69.8298,70.0509,785674.38818789,0
+MCK.US,D,20111220,000000,71.1003,72.3529,71.0724,71.7774,1314768.7925519,0
+MCK.US,D,20111221,000000,71.6579,72.0771,70.5785,71.175,1116875.8634048,0
+MCK.US,D,20111222,000000,71.1451,71.9068,71.0356,71.6379,772396.36046677,0
+MCK.US,D,20111223,000000,71.7774,72.1508,71.6938,71.9855,816273.80945762,0
+MCK.US,D,20111227,000000,71.629,72.4864,71.629,72.2792,790833.54622461,0
+MCK.US,D,20111228,000000,72.2334,72.2891,70.5785,70.6244,1421769.3485941,0
+MCK.US,D,20111229,000000,70.9191,71.6858,70.7827,71.5792,1124096.8768921,0
+MCK.US,D,20111230,000000,71.5792,71.7963,71.2029,71.2407,1056992.6714451,0
+MCK.US,D,20120103,000000,72.1687,73.0061,72.0512,72.7253,1677969.7019455,0
+MCK.US,D,20120104,000000,72.3908,72.9672,72.0323,72.3081,1126440.9444135,0
+MCK.US,D,20120105,000000,71.8889,71.9517,71.0436,71.155,2672488.0528081,0
+MCK.US,D,20120106,000000,71.155,72.0144,70.9898,71.9347,1523596.686212,0
+MCK.US,D,20120109,000000,71.8242,73.0598,71.5225,72.9194,2069944.190812,0
+MCK.US,D,20120110,000000,73.259,73.9181,72.5042,72.8567,2205672.1279098,0
+MCK.US,D,20120111,000000,72.4475,72.5809,71.88,72.0243,1161310.7063436,0
+MCK.US,D,20120112,000000,72.335,72.3818,71.4398,71.4558,1365316.891276,0
+MCK.US,D,20120113,000000,71.1273,71.2217,70.2858,70.6244,2950046.1353417,0
+MCK.US,D,20120117,000000,71.3751,71.6868,70.6682,70.8175,1842594.7490668,0
+MCK.US,D,20120118,000000,70.479,70.5617,69.1448,69.4673,3569419.2773109,0
+MCK.US,D,20120119,000000,69.4574,69.5998,68.4776,69.3907,3593909.4600489,0
+MCK.US,D,20120120,000000,69.4673,70.5617,69.2902,69.9602,3522425.4437789,0
+MCK.US,D,20120123,000000,69.8568,70.8275,69.8568,69.9882,1594556.4508769,0
+MCK.US,D,20120124,000000,69.5918,70.259,69.4923,69.9972,1823816.0967463,0
+MCK.US,D,20120125,000000,69.9502,71.2824,69.6565,71.185,1887447.3863881,0
+MCK.US,D,20120126,000000,71.2317,72.3161,70.6512,71.8332,3538633.0537451,0
+MCK.US,D,20120127,000000,71.853,73.0231,71.8063,72.5212,2556298.0289761,0
+MCK.US,D,20120130,000000,72.2792,72.344,71.3661,71.9517,2067795.9644073,0
+MCK.US,D,20120131,000000,75.811,76.1565,73.7937,74.7237,5321388.8006426,0
+MCK.US,D,20120201,000000,74.9855,75.8349,74.7486,75.7095,2768921.223049,0
+MCK.US,D,20120202,000000,75.4794,75.6546,74.7486,75.2793,1827335.2109687,0
+MCK.US,D,20120203,000000,75.36,75.6089,73.5318,73.8814,3444758.8740975,0
+MCK.US,D,20120206,000000,73.6792,75.2793,73.6703,75.2534,2949719.7334802,0
+MCK.US,D,20120207,000000,74.8203,75.6646,74.8203,75.6099,2339410.5201234,0
+MCK.US,D,20120208,000000,75.7115,75.8459,75.4177,75.7483,1494479.6315496,0
+MCK.US,D,20120209,000000,75.7015,75.7015,74.7745,75.1558,1198999.5760426,0
+MCK.US,D,20120210,000000,74.893,74.893,74.1632,74.3723,1371595.8587756,0
+MCK.US,D,20120213,000000,74.6032,74.8571,73.8814,74.6689,1391448.1221417,0
+MCK.US,D,20120214,000000,74.4668,75.352,74.1292,74.8481,1340096.5726819,0
+MCK.US,D,20120215,000000,74.9029,75.0812,74.1083,74.3353,1196189.5070945,0
+MCK.US,D,20120216,000000,74.3363,74.3543,73.706,74.0745,1636978.6497227,0
+MCK.US,D,20120217,000000,74.173,75.7672,74.1183,75.4994,2621770.2251161,0
+MCK.US,D,20120221,000000,75.4347,75.6019,74.0058,74.3623,1206844.2681634,0
+MCK.US,D,20120222,000000,74.5654,74.8481,73.8136,74.0158,1288349.3237346,0
+MCK.US,D,20120223,000000,74.0525,74.4648,73.7847,74.1532,1196964.8370543,0
+MCK.US,D,20120224,000000,74.3084,75.1459,73.704,74.9766,1707621.051347,0
+MCK.US,D,20120227,000000,74.3911,75.2803,74.173,75.0812,1432580.7825567,0
+MCK.US,D,20120228,000000,75.0901,75.9892,74.5295,75.6019,1644298.0859251,0
+MCK.US,D,20120229,000000,75.8747,76.9023,75.2962,76.5438,3338278.5524066,0
+MCK.US,D,20120301,000000,76.5249,77.0497,76.1386,76.9202,2024958.9841192,0
+MCK.US,D,20120302,000000,76.7111,76.9281,74.9398,75.3161,3195670.0640707,0
+MCK.US,D,20120305,000000,75.2534,75.9693,75.0234,75.3898,1043954.6746313,0
+MCK.US,D,20120306,000000,74.9398,75.6646,74.7326,75.4177,2002206.2635972,0
+MCK.US,D,20120307,000000,75.6019,76.26,74.9687,76.0878,4140338.314036,0
+MCK.US,D,20120308,000000,76.4701,78.7364,76.3846,78.4247,2656437.1157355,0
+MCK.US,D,20120309,000000,78.2773,79.8196,78.2395,79.1924,3044793.0633509,0
+MCK.US,D,20120312,000000,79.513,79.7819,78.8479,79.3208,2907432.1126328,0
+MCK.US,D,20120313,000000,79.5598,79.8646,78.7543,79.4851,2043834.0505281,0
+MCK.US,D,20120314,000000,79.4851,80.3653,79.1745,80.0277,1572507.754062,0
+MCK.US,D,20120315,000000,79.9531,80.1761,79.3308,80.1761,1317023.476179,0
+MCK.US,D,20120316,000000,80.6442,80.682,79.8893,80.2558,1723186.9050381,0
+MCK.US,D,20120319,000000,80.2818,80.4012,79.5967,79.9243,1888151.4100953,0
+MCK.US,D,20120320,000000,79.6435,79.99,79.4503,79.8446,1794941.0816181,0
+MCK.US,D,20120321,000000,79.8893,80.0667,79.4224,79.523,1446165.1258708,0
+MCK.US,D,20120322,000000,78.8479,79.4414,78.821,78.9923,2180750.0904013,0
+MCK.US,D,20120323,000000,79.0083,79.6723,78.4706,79.1745,1669564.6029365,0
+MCK.US,D,20120326,000000,79.8893,80.5067,79.8296,80.2887,2280972.5351745,0
+MCK.US,D,20120327,000000,80.4988,81.2118,80.4499,80.9438,1824044.0758925,0
+MCK.US,D,20120328,000000,81.0056,81.4307,80.3922,80.8244,1670689.4339664,0
+MCK.US,D,20120329,000000,80.2458,81.2865,80.0667,81.2018,1551813.8760503,0
+MCK.US,D,20120330,000000,81.3382,81.4956,80.4012,80.4499,2694302.7445963,0
+MCK.US,D,20120402,000000,80.3365,81.4019,80.2818,81.2775,1757825.6748817,0
+MCK.US,D,20120403,000000,81.4676,81.5054,80.7069,81.1559,2245137.6280482,0
+MCK.US,D,20120404,000000,80.5705,80.9617,80.2558,80.5615,1534555.7542471,0
+MCK.US,D,20120405,000000,80.2299,80.7706,80.0477,80.5067,1224461.9341708,0
+MCK.US,D,20120409,000000,79.745,80.6909,79.4134,80.0567,1615512.4546912,0
+MCK.US,D,20120410,000000,79.7819,80.6063,79.523,79.523,1583123.3469076,0
+MCK.US,D,20120411,000000,80.4112,80.7437,79.8646,80.5705,2288220.6651241,0
+MCK.US,D,20120412,000000,83.235,84.9586,82.9532,83.7208,8070076.1212261,0
+MCK.US,D,20120413,000000,83.6094,83.8225,82.511,82.9332,3138488.4752098,0
+MCK.US,D,20120416,000000,82.6864,83.0438,81.9714,82.2841,2236100.8158982,0
+MCK.US,D,20120417,000000,82.6385,83.8772,82.4613,83.7398,2440383.187021,0
+MCK.US,D,20120418,000000,83.5934,83.7119,83.1802,83.6094,2189039.693367,0
+MCK.US,D,20120419,000000,83.7208,83.8502,82.4833,83.0159,1832912.163388,0
+MCK.US,D,20120420,000000,83.2002,83.7668,83.1265,83.4113,1830680.5789695,0
+MCK.US,D,20120423,000000,82.5021,83.6382,82.2095,83.0896,1721024.6182456,0
+MCK.US,D,20120424,000000,83.3186,83.6094,82.9432,83.3943,1263333.8850782,0
+MCK.US,D,20120425,000000,83.8972,84.2337,83.484,83.7578,1266361.8900384,0
+MCK.US,D,20120426,000000,83.7835,84.4398,83.2002,83.6541,2483791.6216449,0
+MCK.US,D,20120427,000000,84.1143,84.4925,83.4113,83.456,2170433.7829547,0
+MCK.US,D,20120430,000000,83.5317,84.7485,83.5317,83.7835,2633360.0019788,0
+MCK.US,D,20120501,000000,81.3392,83.5814,81.2695,82.8935,3724158.8674426,0
+MCK.US,D,20120502,000000,82.7131,82.8775,82.3229,82.6514,2115999.99561,0
+MCK.US,D,20120503,000000,82.6574,83.6442,82.298,83.0319,2041742.0656749,0
+MCK.US,D,20120504,000000,82.8675,83.1165,81.9266,82.1058,1672566.4957478,0
+MCK.US,D,20120507,000000,81.8321,82.4006,81.8321,82.1158,1471215.715497,0
+MCK.US,D,20120508,000000,81.8998,82.3577,81.146,82.2841,2093719.3023952,0
+MCK.US,D,20120509,000000,81.7175,82.517,81.3062,82.0042,2284773.8614679,0
+MCK.US,D,20120510,000000,82.298,82.7091,81.9954,82.2323,1405626.0146869,0
+MCK.US,D,20120511,000000,81.9355,83.1363,81.7654,82.6327,1060090.9783447,0
+MCK.US,D,20120514,000000,81.9355,82.4563,81.589,81.9814,1538671.4306408,0
+MCK.US,D,20120515,000000,81.9814,82.0969,81.2207,81.4676,1768813.8680061,0
+MCK.US,D,20120516,000000,81.589,82.2452,81.2675,81.5323,1650956.6838974,0
+MCK.US,D,20120517,000000,81.6787,81.7842,80.6442,80.6531,1292182.7880574,0
+MCK.US,D,20120518,000000,81.0175,81.4049,79.2571,80.1562,4073279.3026928,0
+MCK.US,D,20120521,000000,80.0477,80.2728,79.3059,80.009,2483952.311792,0
+MCK.US,D,20120522,000000,79.1008,80.2388,78.9823,79.962,2506929.99852,0
+MCK.US,D,20120523,000000,79.5967,79.7351,78.7832,79.4134,2336123.4023009,0
+MCK.US,D,20120524,000000,79.4851,80.2051,79.1834,79.7351,1669891.0047979,0
+MCK.US,D,20120525,000000,79.5111,80.6073,79.4742,80.3753,1405499.4711959,0
+MCK.US,D,20120529,000000,80.6163,80.663,79.9053,80.3085,2429772.6157425,0
+MCK.US,D,20120530,000000,79.7809,80.2986,79.6614,79.6813,1911255.6403142,0
+MCK.US,D,20120531,000000,79.523,80.5894,79.287,80,3565194.1307544,0
+MCK.US,D,20120601,000000,79.0251,79.8536,79.0251,79.4652,2676679.0527083,0
+MCK.US,D,20120604,000000,79.4483,80.0277,79.1536,80.0277,1809858.1488401,0
+MCK.US,D,20120605,000000,79.7172,80.3653,79.4394,80.2728,1806723.6866573,0
+MCK.US,D,20120606,000000,80.7169,81.2138,80.3554,80.9627,2113302.4097649,0
+MCK.US,D,20120607,000000,81.4239,82.1775,80.5615,80.6352,1803626.3840712,0
+MCK.US,D,20120608,000000,80.6452,81.3242,80.5446,81.2325,1433242.6251002,0
+MCK.US,D,20120611,000000,81.629,81.6907,80.7616,80.8343,2242516.3700229,0
+MCK.US,D,20120612,000000,80.1284,81.7244,80.1284,81.592,1660288.7641926,0
+MCK.US,D,20120613,000000,81.5623,82.0322,81.3062,81.4796,1769721.7673373,0
+MCK.US,D,20120614,000000,81.8271,82.9124,81.6737,82.537,1509225.9654902,0
+MCK.US,D,20120615,000000,83.0129,83.6084,82.9302,83.5994,3924478.2178115,0
+MCK.US,D,20120618,000000,83.0419,84.7126,83.0419,84.5572,1140912.0964772,0
+MCK.US,D,20120619,000000,84.5672,85.7053,84.3741,85.2661,1234789.2890651,0
+MCK.US,D,20120620,000000,85.4375,85.6616,84.2794,84.7395,1641892.7552851,0
+MCK.US,D,20120621,000000,85.8597,85.8597,83.9329,84.0553,1143174.8146116,0
+MCK.US,D,20120622,000000,84.2527,84.5772,83.464,84.2137,1602510.6131605,0
+MCK.US,D,20120625,000000,83.7298,83.7726,83.1423,83.6174,1212456.3715524,0
+MCK.US,D,20120626,000000,84.0266,84.9506,83.6372,84.3641,1215028.4182201,0
+MCK.US,D,20120627,000000,85.1637,85.2741,84.6578,84.8042,696025.35509674,0
+MCK.US,D,20120628,000000,84.3741,85.8327,84.2615,85.6873,1733063.3232069,0
+MCK.US,D,20120629,000000,86.7887,86.7887,85.8327,86.1275,2030680.557671,0
+MCK.US,D,20120702,000000,86.3565,87.5434,86.1275,87.3024,1464732.8723732,0
+MCK.US,D,20120703,000000,87.1392,88.2136,86.9639,87.8938,848475.11063168,0
+MCK.US,D,20120705,000000,87.8301,88.0015,86.687,86.8464,1599750.7598833,0
+MCK.US,D,20120706,000000,86.247,86.6493,85.7491,85.9174,1228925.1030078,0
+MCK.US,D,20120709,000000,86.1106,86.4859,85.8995,86.2848,859859.00324335,0
+MCK.US,D,20120710,000000,86.3395,87.0814,85.538,85.7143,1136282.2116126,0
+MCK.US,D,20120711,000000,85.777,86.7987,85.768,85.9891,1332238.8244865,0
+MCK.US,D,20120712,000000,85.9443,86.4511,85.5022,86.018,1148412.3090951,0
+MCK.US,D,20120713,000000,85.9174,87.3472,85.8995,87.169,1332345.2817091,0
+MCK.US,D,20120716,000000,87.0008,87.169,86.6293,86.9271,711007.702691,0
+MCK.US,D,20120717,000000,87.2736,88.6267,86.8085,88.4265,962188.49757093,0
+MCK.US,D,20120718,000000,88.2324,89.2889,88.1019,88.8159,1271753.044475,0
+MCK.US,D,20120719,000000,88.806,89.3257,88.3678,88.4265,1159872.5295267,0
+MCK.US,D,20120720,000000,88.2583,88.2951,87.404,87.5882,1064002.7791142,0
+MCK.US,D,20120723,000000,87.1491,87.2317,85.9353,86.2012,779923.689547,0
+MCK.US,D,20120724,000000,86.3645,86.3645,84.5941,85.2284,1152218.6569555,0
+MCK.US,D,20120725,000000,85.4842,85.5669,84.2527,85.1447,1177938.1193192,0
+MCK.US,D,20120726,000000,86.0817,86.7887,83.8862,84.7584,3506629.6023147,0
+MCK.US,D,20120727,000000,85.6953,86.5238,83.8305,84.2794,3315485.6593477,0
+MCK.US,D,20120730,000000,84.16,84.17,82.7561,83.2797,1890153.0067406,0
+MCK.US,D,20120731,000000,83.5477,84.5294,82.7561,83.3534,2548367.9702146,0
+MCK.US,D,20120801,000000,83.4908,83.5914,81.8271,81.8738,2033387.1823369,0
+MCK.US,D,20120802,000000,81.5353,81.5353,80.1562,80.4509,2756169.4555598,0
+MCK.US,D,20120803,000000,81.2695,81.8071,80.2388,80.3185,1988895.0935332,0
+MCK.US,D,20120806,000000,80.3275,81.2415,80.1034,80.5446,1623110.0857109,0
+MCK.US,D,20120807,000000,80.5983,81.6987,80.5715,81.2227,1737157.9090189,0
+MCK.US,D,20120808,000000,80.9359,81.6547,80.5715,81.1948,1205154.0086782,0
+MCK.US,D,20120809,000000,81.2884,81.8938,80.9359,81.3949,1215960.4210736,0
+MCK.US,D,20120810,000000,80.9897,81.8638,80.7258,81.8171,1440121.1677114,0
+MCK.US,D,20120813,000000,81.4896,81.9306,80.9627,81.844,1251801.3540804,0
+MCK.US,D,20120814,000000,81.9306,82.1955,81.4426,81.6737,807108.44518994,0
+MCK.US,D,20120815,000000,81.582,81.8938,81.3062,81.5623,873656.26100243,0
+MCK.US,D,20120816,000000,81.582,81.6817,80.8174,81.4606,1333321.4743529,0
+MCK.US,D,20120817,000000,80.5266,80.5266,79.053,79.3955,3097337.7371533,0
+MCK.US,D,20120820,000000,79.4921,79.7172,79.0988,79.4304,1252210.1096421,0
+MCK.US,D,20120821,000000,79.4483,80.2728,79.4483,79.6046,1796582.1297458,0
+MCK.US,D,20120822,000000,79.518,80.2388,79.2342,79.2442,1704670.3785201,0
+MCK.US,D,20120823,000000,79.3677,80.0657,79.1984,79.4742,1970610.5634152,0
+MCK.US,D,20120824,000000,79.4035,80.2818,79.2382,80.1034,1573925.8446106,0
+MCK.US,D,20120827,000000,80.0657,80.9627,79.7539,80.4709,2025877.9308982,0
+MCK.US,D,20120828,000000,80.1662,80.8722,79.8376,80.5077,2085374.4621914,0
+MCK.US,D,20120829,000000,80.5983,80.9627,80.2986,80.7616,1625330.6226817,0
+MCK.US,D,20120830,000000,80.6163,80.673,79.8705,79.9313,1382420.3488125,0
+MCK.US,D,20120831,000000,80.1941,80.4499,79.3915,80.2121,2048717.0223743,0
+MCK.US,D,20120904,000000,80.3265,80.4499,79.7978,80.2877,1187559.4418794,0
+MCK.US,D,20120905,000000,81.2237,81.9425,80.8911,81.6319,1978228.2807032,0
+MCK.US,D,20120906,000000,81.9615,82.6614,81.8281,82.3567,2047883.442236,0
+MCK.US,D,20120907,000000,82.2831,82.7231,81.2335,81.4916,1395585.8934306,0
+MCK.US,D,20120910,000000,81.3492,81.604,80.8811,80.8811,1098080.1377562,0
+MCK.US,D,20120911,000000,80.8811,80.928,80.4102,80.5256,1128300.9328667,0
+MCK.US,D,20120912,000000,80.9627,80.9627,80.1094,80.1841,1109765.3243938,0
+MCK.US,D,20120913,000000,80.1094,81.0454,80.1014,80.9807,1835983.3538253,0
+MCK.US,D,20120914,000000,80.8433,80.8433,78.8399,80.4789,3775901.0948227,0
+MCK.US,D,20120917,000000,80.2638,80.682,79.6016,79.7509,2138596.0432386,0
+MCK.US,D,20120918,000000,79.7509,80.1941,79.049,80.0647,1508677.6103631,0
+MCK.US,D,20120919,000000,80.0257,80.1464,78.5601,78.7085,2417369.3450099,0
+MCK.US,D,20120920,000000,78.2963,79.3915,77.9458,79.3915,2284293.7996533,0
+MCK.US,D,20120921,000000,79.7411,80.6452,79.5548,79.8516,1979162.2921834,0
+MCK.US,D,20120924,000000,79.4981,80.7537,79.4184,80.1094,1626300.789445,0
+MCK.US,D,20120925,000000,80.4102,80.9448,80.2121,80.7079,1600119.3429084,0
+MCK.US,D,20120926,000000,80.8632,81.584,80.7357,80.8353,1594197.9109861,0
+MCK.US,D,20120927,000000,81.0265,81.0654,80.0647,80.2448,1695274.0221659,0
+MCK.US,D,20120928,000000,80.1464,80.1464,79.039,79.2143,2432231.1749937,0
+MCK.US,D,20121001,000000,79.4453,79.8346,79.0112,79.1038,2576309.9781759,0
+MCK.US,D,20121002,000000,79.0948,79.5459,78.7942,79.5459,1835310.4638341,0
+MCK.US,D,20121003,000000,79.518,80.7169,79.2044,80.2877,1612553.747357,0
+MCK.US,D,20121004,000000,80.8353,83.453,80.5894,82.7521,3437009.5917515,0
+MCK.US,D,20121005,000000,82.8695,83.3983,82.1238,82.3846,1339137.4533661,0
+MCK.US,D,20121008,000000,82.3846,82.6147,81.9237,82.069,896891.05196589,0
+MCK.US,D,20121009,000000,82.2085,82.8318,82.1516,82.7331,1720668.0869816,0
+MCK.US,D,20121010,000000,82.5857,82.5857,81.4446,81.9884,1088723.9539388,0
+MCK.US,D,20121011,000000,82.4383,82.6524,81.9525,81.9525,739592.47124092,0
+MCK.US,D,20121012,000000,81.9794,82.8228,81.9525,82.2085,1379959.7809344,0
+MCK.US,D,20121015,000000,82.3399,83.8375,82.1895,83.6791,1663135.9927373,0
+MCK.US,D,20121016,000000,83.6791,85.1457,83.6791,85.1277,1631212.8863805,0
+MCK.US,D,20121017,000000,84.8949,85.2831,83.9032,84.0346,1489984.3246833,0
+MCK.US,D,20121018,000000,84.0246,84.2784,83.7548,84.1053,710642.13260625,0
+MCK.US,D,20121019,000000,83.9409,83.9409,82.5011,83.0548,1702821.4375146,0
+MCK.US,D,20121022,000000,82.6964,83.5884,82.6964,83.5267,873622.11434615,0
+MCK.US,D,20121023,000000,82.8408,83.0926,82.3479,82.5011,1298690.7390167,0
+MCK.US,D,20121024,000000,82.5857,83.211,82.2831,82.4186,1288665.6824619,0
+MCK.US,D,20121025,000000,84.7126,87.0226,84.7126,85.78,3549305.8924557,0
+MCK.US,D,20121026,000000,85.5879,86.1404,84.8949,85.2494,2182205.3405464,0
+MCK.US,D,20121031,000000,85.6336,86.2211,84.7126,85.9204,1615958.3698495,0
+MCK.US,D,20121101,000000,86.0658,87.1262,85.7989,87.1062,1521219.4763476,0
+MCK.US,D,20121102,000000,87.2636,88.4694,85.7441,85.9104,1872424.8662571,0
+MCK.US,D,20121105,000000,85.6166,86.1962,85.4026,85.9204,950701.16067703,0
+MCK.US,D,20121106,000000,85.8816,86.6443,85.2024,86.0747,1015395.0139168,0
+MCK.US,D,20121107,000000,85.6336,87.4737,85.2761,87.1929,1922925.7622504,0
+MCK.US,D,20121108,000000,86.7577,87.0146,85.2194,85.2294,1576875.5131241,0
+MCK.US,D,20121109,000000,85.1826,86.4062,85.1557,85.5779,1392235.5038627,0
+MCK.US,D,20121112,000000,85.78,85.9751,85.1179,85.3558,718797.15757376,0
+MCK.US,D,20121113,000000,85.2494,86.5456,85.064,85.8537,1296516.4004632,0
+MCK.US,D,20121114,000000,85.9572,86.1315,84.4835,84.9606,1267403.3630545,0
+MCK.US,D,20121115,000000,84.9506,85.4565,83.8095,84.0803,1482569.4787061,0
+MCK.US,D,20121116,000000,84.168,85.0263,83.4261,84.7673,2162921.5185758,0
+MCK.US,D,20121119,000000,85.2024,85.5978,85.082,85.3648,1299882.8590459,0
+MCK.US,D,20121120,000000,85.2394,86.4551,85.1826,86.0847,1386674.6204581,0
+MCK.US,D,20121121,000000,85.9921,86.3336,85.6336,85.8816,912092.33988563,0
+MCK.US,D,20121123,000000,86.2311,86.6533,85.6983,86.6533,278107.44197401,0
+MCK.US,D,20121126,000000,86.3336,86.3775,85.6804,86.1494,1523890.9500439,0
+MCK.US,D,20121127,000000,86.0309,86.3068,85.0173,85.4026,1847347.1601685,0
+MCK.US,D,20121128,000000,85.3478,85.9473,84.5672,85.5978,1683632.0210054,0
+MCK.US,D,20121129,000000,86.002,86.8066,85.8925,86.4829,1069860.939291,0
+MCK.US,D,20121130,000000,86.4082,87.5713,86.2988,87.1779,1583877.5862858,0
+MCK.US,D,20121203,000000,87.2059,88.0054,87.158,87.2736,1171161.0123635,0
+MCK.US,D,20121204,000000,87.2059,87.8601,86.712,87.1869,1294965.7405433,0
+MCK.US,D,20121205,000000,86.8991,87.2736,85.6893,87.0365,1629210.2854218,0
+MCK.US,D,20121206,000000,87.0903,87.4687,86.8344,87.4219,857984.95440229,0
+MCK.US,D,20121207,000000,87.6529,88.1816,87.2506,87.9407,1025956.3738378,0
+MCK.US,D,20121210,000000,87.6619,88.6237,87.6619,88.2713,911103.09116729,0
+MCK.US,D,20121211,000000,88.345,90.0436,88.345,89.9052,1286079.5754063,0
+MCK.US,D,20121212,000000,89.961,90.432,89.5746,89.7877,1669553.5554889,0
+MCK.US,D,20121213,000000,89.8584,90.4409,89.5179,90.2756,1289284.3395284,0
+MCK.US,D,20121214,000000,89.9978,90.6908,89.7877,90.6649,1595093.7585564,0
+MCK.US,D,20121217,000000,90.7077,91.0782,90.2367,91.0144,1221758.3224452,0
+MCK.US,D,20121218,000000,91.3002,92.279,91.0334,91.9255,2402208.2296269,0
+MCK.US,D,20121219,000000,91.8707,91.8876,90.405,90.405,1678582.3331314,0
+MCK.US,D,20121220,000000,90.4877,91.4555,90.3683,91.4267,1206645.4141063,0
+MCK.US,D,20121221,000000,90.647,91.358,89.2978,90.432,1911365.110477,0
+MCK.US,D,20121224,000000,90.2109,90.5704,89.6762,90.0525,507024.61696727,0
+MCK.US,D,20121226,000000,90.2009,90.3683,88.9364,89.1405,898529.08715333,0
+MCK.US,D,20121227,000000,89.1405,89.5268,88.096,88.9712,755378.26957089,0
+MCK.US,D,20121228,000000,88.7173,89.4611,88.4405,88.4854,853444.45343208,0
+MCK.US,D,20121231,000000,88.4754,89.491,88.1059,89.4711,874500.88858834,0
+MCK.US,D,20130102,000000,90.3861,90.432,89.2052,90.0625,1250171.3534003,0
+MCK.US,D,20130103,000000,90.2109,91.1688,90.0725,91.1149,1126484.1298905,0
+MCK.US,D,20130104,000000,91.339,92.3267,91.1149,92.2202,1606916.5361325,0
+MCK.US,D,20130107,000000,91.7602,92.3805,91.329,92.279,1661034.9690634,0
+MCK.US,D,20130108,000000,92.4512,93.3125,92.3706,93.0048,1552551.0421003,0
+MCK.US,D,20130109,000000,92.986,93.7795,92.7211,93.2946,1561865.0447541,0
+MCK.US,D,20130110,000000,93.7128,94.1061,93.1901,93.8093,1235775.5248431,0
+MCK.US,D,20130111,000000,94.1628,94.1628,93.2099,93.2767,939374.51393028,0
+MCK.US,D,20130114,000000,93.2946,93.7993,92.9291,93.6002,1088003.8612169,0
+MCK.US,D,20130115,000000,93.1303,94.5581,93.0855,94.4536,821558.50667179,0
+MCK.US,D,20130116,000000,94.1251,94.6417,93.4858,94.2265,885657.80636718,0
+MCK.US,D,20130117,000000,94.2892,95.3049,94.2265,94.9923,768095.89040385,0
+MCK.US,D,20130118,000000,95.2562,95.9631,94.6607,95.9631,1669587.7021451,0
+MCK.US,D,20130122,000000,95.8685,95.9631,94.9285,95.6972,1289524.3704357,0
+MCK.US,D,20130123,000000,95.5528,96.8792,95.517,96.7915,1243192.3794472,0
+MCK.US,D,20130124,000000,97.0166,98.1537,96.8989,97.9943,1501842.253229,0
+MCK.US,D,20130125,000000,98.1347,98.5041,97.3043,98.4075,1176780.1459464,0
+MCK.US,D,20130128,000000,98.6635,98.6635,97.2386,97.3043,1211479.1745951,0
+MCK.US,D,20130129,000000,97.5304,98.4842,97.2286,98.3388,1384006.1597021,0
+MCK.US,D,20130130,000000,98.2591,98.3488,97.384,97.4627,936753.25590501,0
+MCK.US,D,20130131,000000,97.3143,97.6965,97.0255,97.0833,1451246.9517741,0
+MCK.US,D,20130201,000000,95.2849,97.6668,94.5492,95.2232,3862635.61037,0
+MCK.US,D,20130204,000000,94.596,95.1108,93.9887,94.1151,1727339.7410284,0
+MCK.US,D,20130205,000000,94.2126,95.0221,93.866,94.2992,1483864.038704,0
+MCK.US,D,20130206,000000,94.0394,94.823,93.6192,94.5023,1530001.192889,0
+MCK.US,D,20130207,000000,94.4825,95.4006,94.4058,95.2063,1778915.2523808,0
+MCK.US,D,20130208,000000,95.2562,95.8775,95.0022,95.8058,938206.49742323,0
+MCK.US,D,20130211,000000,95.4792,95.9342,95.1695,95.5449,1225945.3050917,0
+MCK.US,D,20130212,000000,95.8227,96.8891,95.8227,96.7148,1131052.7516365,0
+MCK.US,D,20130213,000000,96.6601,97.2754,96.5914,96.7915,1573184.6613069,0
+MCK.US,D,20130214,000000,96.5914,96.8492,96.1175,96.1812,1816363.0868591,0
+MCK.US,D,20130215,000000,96.3643,96.6211,95.1595,95.4393,3110258.229297,0
+MCK.US,D,20130219,000000,95.275,96.5137,95.275,95.8685,2421895.7855922,0
+MCK.US,D,20130220,000000,95.8775,96.211,95.0221,95.4293,1858457.87953,0
+MCK.US,D,20130221,000000,95.0531,95.4104,93.915,94.8618,2177167.7044335,0
+MCK.US,D,20130222,000000,94.8528,95.9829,94.2265,95.6694,1432468.2994536,0
+MCK.US,D,20130225,000000,95.8227,96.5437,94.2175,94.2175,1887884.2627257,0
+MCK.US,D,20130226,000000,94.6348,96.3573,94.6348,96.0586,1983854.4444801,0
+MCK.US,D,20130227,000000,95.7361,98.309,95.7361,97.6179,2812953.3363065,0
+MCK.US,D,20130228,000000,97.6668,98.973,97.6179,98.1347,2156541.1154209,0
+MCK.US,D,20130301,000000,98.0263,99.7793,97.5691,99.3415,2019483.4673553,0
+MCK.US,D,20130304,000000,99.1124,99.6601,98.1347,99.2918,1776627.4264108,0
+MCK.US,D,20130305,000000,99.3515,100.586,99.2718,100.218,1700606.9264242,0
+MCK.US,D,20130306,000000,100.338,101.243,100.078,100.148,1830522.9017627,0
+MCK.US,D,20130307,000000,100.078,100.915,99.68,99.8885,1832954.3445516,0
+MCK.US,D,20130308,000000,100.368,101.312,100.038,101.105,1577390.7259083,0
+MCK.US,D,20130311,000000,101.005,101.712,100.805,101.502,1829851.0160849,0
+MCK.US,D,20130312,000000,101.392,102.479,101.144,101.582,1800867.5351074,0
+MCK.US,D,20130313,000000,101.502,102.766,101.462,102.269,1269804.6764409,0
+MCK.US,D,20130314,000000,102.359,103.116,102.359,102.816,1404744.2275044,0
+MCK.US,D,20130315,000000,102.926,102.966,101.812,102.139,2302648.6317107,0
+MCK.US,D,20130318,000000,101.592,101.87,101.203,101.532,863917.43377213,0
+MCK.US,D,20130319,000000,100.775,100.775,96.6211,98.8337,5013113.7921693,0
+MCK.US,D,20130320,000000,99.2518,99.7194,98.6236,98.983,2031873.6820135,0
+MCK.US,D,20130321,000000,98.8736,99.3714,98.0263,98.6733,1137336.7407032,0
+MCK.US,D,20130322,000000,98.983,99.7991,98.8636,99.7293,1024369.5586348,0
+MCK.US,D,20130325,000000,100.118,100.496,99.3215,99.4809,1295672.7771907,0
+MCK.US,D,20130326,000000,100.078,100.526,99.6103,99.7693,819871.26012678,0
+MCK.US,D,20130327,000000,99.3415,99.8191,99.0527,99.6103,745898.55520287,0
+MCK.US,D,20130328,000000,99.5506,99.8685,99.2121,99.7991,1231496.145362,0
+MCK.US,D,20130401,000000,99.7693,100.178,99.4809,99.7693,967720.25588633,0
+MCK.US,D,20130402,000000,100.198,101.105,100.038,100.318,783079.24231153,0
+MCK.US,D,20130403,000000,100.388,100.785,99.1524,99.5406,1710183.0548806,0
+MCK.US,D,20130404,000000,99.451,100.596,99.0229,99.7892,1184733.3039165,0
+MCK.US,D,20130405,000000,98.8835,99.3813,98.4652,98.7939,1316672.9707954,0
+MCK.US,D,20130408,000000,98.7939,99.4212,98.2691,98.8835,1175526.7627987,0
+MCK.US,D,20130409,000000,99.0926,99.232,98.7341,98.7939,1014272.1915137,0
+MCK.US,D,20130410,000000,99.232,99.8291,99.1921,99.3115,983735.03767598,0
+MCK.US,D,20130411,000000,99.5107,101.422,99.5009,100.586,1258651.7759158,0
+MCK.US,D,20130412,000000,100.427,101.154,99.7194,100.188,1047143.3697386,0
+MCK.US,D,20130415,000000,99.8291,100.408,98.8736,98.8736,804448.0189413,0
+MCK.US,D,20130416,000000,98.9433,99.67,98.4175,99.6203,944451.31826658,0
+MCK.US,D,20130417,000000,99.0926,99.2121,98.3488,98.7062,1170053.2546616,0
+MCK.US,D,20130418,000000,98.8436,98.8436,96.9966,97.4805,1315441.682543,0
+MCK.US,D,20130419,000000,97.9066,98.524,96.8989,98.2491,1333434.9617693,0
+MCK.US,D,20130422,000000,98.046,98.744,97.7563,98.0263,835076.5653002,0
+MCK.US,D,20130423,000000,98.4942,99.5406,97.6468,98.2334,808998.56304571,0
+MCK.US,D,20130424,000000,98.4275,99.0827,98.2791,98.9532,1039352.9105425,0
+MCK.US,D,20130425,000000,99.1025,99.9984,96.6691,97.0066,2100346.7666514,0
+MCK.US,D,20130426,000000,96.9966,97.3939,96.1223,96.3276,1300893.198346,0
+MCK.US,D,20130429,000000,96.3176,97.2187,94.9285,96.5914,1387652.8217289,0
+MCK.US,D,20130430,000000,96.5534,97.8369,95.7361,97.827,1609382.1255777,0
+MCK.US,D,20130501,000000,97.8171,98.1048,97.2386,97.7563,1247387.396601,0
+MCK.US,D,20130502,000000,98.2491,99.3315,97.7752,99.3315,1391502.3550663,0
+MCK.US,D,20130503,000000,99.8885,100.427,99.0827,99.9784,836758.7902781,0
+MCK.US,D,20130506,000000,99.8785,100.805,99.8391,100.068,929663.80747574,0
+MCK.US,D,20130507,000000,100.228,100.526,99.6303,100.457,1308911.6366885,0
+MCK.US,D,20130508,000000,103.713,107.397,103.553,107.367,3406901.279744,0
+MCK.US,D,20130509,000000,107.327,108.124,106.481,107.038,1445482.1927454,0
+MCK.US,D,20130510,000000,106.869,107.048,106.182,106.59,2032588.7531683,0
+MCK.US,D,20130513,000000,106.291,106.361,105.594,105.973,1210582.3227114,0
+MCK.US,D,20130514,000000,105.883,106.899,105.883,106.431,1173541.235168,0
+MCK.US,D,20130515,000000,106.62,108.363,106.62,107.487,1191094.6251166,0
+MCK.US,D,20130516,000000,107.008,107.546,106.6,106.7,785004.51113699,0
+MCK.US,D,20130517,000000,106.929,108.174,106.77,108.074,989815.15111851,0
+MCK.US,D,20130520,000000,107.835,109.836,107.835,109.119,1366852.4864946,0
+MCK.US,D,20130521,000000,109.099,109.618,108.273,109.478,1516396.7633065,0
+MCK.US,D,20130522,000000,109.278,110.315,108.363,108.681,1290527.6795418,0
+MCK.US,D,20130523,000000,107.914,108.871,107.427,108.442,925843.39922741,0
+MCK.US,D,20130524,000000,107.984,108.771,107.347,108.472,719835.61764967,0
+MCK.US,D,20130528,000000,108.921,109.368,106.531,107.536,1628676.9949959,0
+MCK.US,D,20130529,000000,104.838,106.122,104.49,105.764,1801058.3546571,0
+MCK.US,D,20130530,000000,105.614,106.71,105.017,106.261,1133135.6976689,0
+MCK.US,D,20130531,000000,105.953,106.939,105.246,105.296,1338058.8207534,0
+MCK.US,D,20130603,000000,105.674,105.674,103.374,104.23,1816847.1659274,0
+MCK.US,D,20130604,000000,104.031,104.768,102.946,103.803,1573167.5879787,0
+MCK.US,D,20130605,000000,103.364,104.539,103.146,103.414,1024779.31851,0
+MCK.US,D,20130606,000000,103.523,104.001,102.906,103.543,1130604.8278513,0
+MCK.US,D,20130607,000000,104.37,106.371,104.34,105.564,1120177.0416152,0
+MCK.US,D,20130610,000000,105.694,106.809,105.664,106.192,1072372.7271536,0
+MCK.US,D,20130611,000000,105.266,105.883,104.4,104.549,1106788.5394179,0
+MCK.US,D,20130612,000000,105.425,105.604,103.693,103.723,795880.22115831,0
+MCK.US,D,20130613,000000,103.872,105.554,103.076,105.465,831215.98451508,0
+MCK.US,D,20130614,000000,105.266,106.73,105.117,105.863,1255685.0340742,0
+MCK.US,D,20130617,000000,106.531,106.7,105.356,105.943,1200224.8384145,0
+MCK.US,D,20130618,000000,106.351,107.227,105.953,106.162,1201548.5235016,0
+MCK.US,D,20130619,000000,106.311,107.397,105.535,105.545,1251640.6639332,0
+MCK.US,D,20130620,000000,104.927,105.067,102.279,102.607,1855525.2843447,0
+MCK.US,D,20130621,000000,103.573,104.559,102.359,102.766,2661654.5239505,0
+MCK.US,D,20130624,000000,102.399,103.673,101.722,103.294,1231790.409194,0
+MCK.US,D,20130625,000000,103.743,103.743,102.389,102.518,1478646.6304889,0
+MCK.US,D,20130626,000000,103.254,107.118,102.617,107.008,2575047.5562074,0
+MCK.US,D,20130627,000000,107.287,108.561,106.859,107.038,1311756.8566063,0
+MCK.US,D,20130628,000000,107.108,107.437,106.043,106.043,1635017.2256142,0
+MCK.US,D,20130701,000000,107.227,108.164,106.79,107.606,1498831.3215969,0
+MCK.US,D,20130702,000000,107.427,107.516,105.435,105.854,1254352.3101663,0
+MCK.US,D,20130703,000000,105.435,106.391,104.907,106.162,821804.56345959,0
+MCK.US,D,20130705,000000,107.158,107.237,106.182,107.188,548181.38090429,0
+MCK.US,D,20130708,000000,107.447,108.422,107.247,107.397,936511.21637087,0
+MCK.US,D,20130709,000000,107.904,108.601,107.377,107.457,1030185.5376479,0
+MCK.US,D,20130710,000000,107.507,108.97,106.261,108.263,1032959.4513131,0
+MCK.US,D,20130711,000000,109.288,109.737,109.07,109.498,792538.87041116,0
+MCK.US,D,20130712,000000,109.697,109.955,108.881,109.856,785588.0172338,0
+MCK.US,D,20130715,000000,110.165,110.712,109.598,110.692,656101.88803903,0
+MCK.US,D,20130716,000000,110.592,110.732,109.258,109.558,873814.94252273,0
+MCK.US,D,20130717,000000,109.667,109.836,108.94,109.338,917957.53025636,0
+MCK.US,D,20130718,000000,109.647,110.265,109.298,109.717,770938.09738144,0
+MCK.US,D,20130719,000000,109.408,110.145,108.861,109.866,741490.62360405,0
+MCK.US,D,20130722,000000,109.915,110.592,109.578,109.786,1377007.0994807,0
+MCK.US,D,20130723,000000,109.995,109.995,108.921,109.398,812049.66721459,0
+MCK.US,D,20130724,000000,109.816,109.955,109.05,109.697,966847.50752466,0
+MCK.US,D,20130725,000000,109.508,109.905,108.621,109.806,1085660.7980089,0
+MCK.US,D,20130726,000000,112.066,117.045,112.066,115.621,2131431.2713029,0
+MCK.US,D,20130729,000000,115.184,115.313,113.79,114.914,1487802.9559358,0
+MCK.US,D,20130730,000000,114.794,115.264,114.047,114.317,1034606.5253212,0
+MCK.US,D,20130731,000000,114.217,114.844,112.813,113.61,1447821.2386998,0
+MCK.US,D,20130801,000000,114.147,114.725,113.57,114.397,1064097.1845757,0
+MCK.US,D,20130802,000000,113.998,114.744,113.57,114.307,970083.40536275,0
+MCK.US,D,20130805,000000,113.85,114.904,113.232,114.347,900720.499035,0
+MCK.US,D,20130806,000000,114.427,114.665,113.41,114.447,861727.02620389,0
+MCK.US,D,20130807,000000,114.317,114.567,113.54,114.027,837412.5983143,0
+MCK.US,D,20130808,000000,114.764,115.441,114.177,115.254,876935.34431756,0
+MCK.US,D,20130809,000000,115.104,115.402,114.157,115.044,842046.50043254,0
+MCK.US,D,20130812,000000,114.824,114.874,113.52,113.82,1124640.2104521,0
+MCK.US,D,20130813,000000,113.938,114.715,113.55,114.427,737307.65821123,0
+MCK.US,D,20130814,000000,114.487,114.824,114.117,114.277,737755.58199639,0
+MCK.US,D,20130815,000000,113.77,114.037,112.643,113.202,999260.71883026,0
+MCK.US,D,20130816,000000,112.943,113.74,112.643,112.843,2574079.3980709,0
+MCK.US,D,20130819,000000,112.594,113.36,112.565,112.673,957685.15619724,0
+MCK.US,D,20130820,000000,112.683,113.928,112.594,113.48,879190.02794467,0
+MCK.US,D,20130821,000000,113.37,114.018,112.993,113.083,813027.86848532,0
+MCK.US,D,20130822,000000,113.123,114.047,113.013,113.87,415934.39411893,0
+MCK.US,D,20130823,000000,113.89,114.077,113.013,113.899,548182.38521772,0
+MCK.US,D,20130826,000000,114.167,114.167,113.261,113.34,676812.83937895,0
+MCK.US,D,20130827,000000,113.053,113.053,111.619,111.936,792267.70578785,0
+MCK.US,D,20130828,000000,111.709,112.863,111.389,112.256,755769.95180455,0
+MCK.US,D,20130829,000000,111.976,113.55,111.539,112.833,610499.02859323,0
+MCK.US,D,20130830,000000,113.003,113.41,112.086,112.693,968496.59015972,0
+MCK.US,D,20130903,000000,113.948,115.184,113.053,113.71,896010.26909687,0
+MCK.US,D,20130904,000000,113.77,114.527,113.301,114.127,1225803.6968994,0
+MCK.US,D,20130905,000000,113.968,114.557,113.72,114.097,669230.27306063,0
+MCK.US,D,20130906,000000,114.117,115.501,112.663,114.675,811659.99360777,0
+MCK.US,D,20130909,000000,114.834,115.581,114.437,115.322,756146.56933692,0
+MCK.US,D,20130910,000000,116,116.875,115.571,116.855,795298.72368834,0
+MCK.US,D,20130911,000000,116.905,118.499,116.548,118.499,1384318.5011756,0
+MCK.US,D,20130912,000000,118.589,120.291,118.589,119.375,970118.55633244,0
+MCK.US,D,20130913,000000,119.315,119.664,118.788,119.465,776711.89523098,0
+MCK.US,D,20130916,000000,120.669,121.068,120.122,120.44,642090.71152157,0
+MCK.US,D,20130917,000000,120.49,121.954,120.44,121.626,995402.14667198,0
+MCK.US,D,20130918,000000,121.755,122.403,120.262,122.153,903509.47740135,0
+MCK.US,D,20130919,000000,122.71,123.757,122.153,122.521,1764175.9486341,0
+MCK.US,D,20130920,000000,122.412,123.07,121.346,121.814,2398223.1139777,0
+MCK.US,D,20130923,000000,121.616,121.884,119.903,120.182,1610029.9077334,0
+MCK.US,D,20130924,000000,119.823,120.38,118.259,118.698,1894620.1928312,0
+MCK.US,D,20130925,000000,119.594,120.63,119.176,119.256,1567291.3501605,0
+MCK.US,D,20130926,000000,119.355,119.763,118.688,119.216,991296.51341248,0
+MCK.US,D,20130927,000000,118.976,120.43,118.828,119.992,1044747.0779194,0
+MCK.US,D,20130930,000000,119.176,119.455,118.738,119.076,842925.27467472,0
+MCK.US,D,20131001,000000,119.683,122.353,119.683,122.063,1362822.1767415,0
+MCK.US,D,20131002,000000,121.666,121.725,120.222,121.147,1107984.6767007,0
+MCK.US,D,20131003,000000,120.53,120.669,119.604,120.252,1154849.958115,0
+MCK.US,D,20131004,000000,120.64,122.531,120.152,122.393,1332287.0315307,0
+MCK.US,D,20131007,000000,121.785,121.844,120.252,120.301,1409282.7198478,0
+MCK.US,D,20131008,000000,127.609,128.486,123.787,124.114,6814786.7866392,0
+MCK.US,D,20131009,000000,124.394,124.961,123.268,123.886,3061757.9256355,0
+MCK.US,D,20131010,000000,124.871,128.107,124.871,127.959,2462920.9844712,0
+MCK.US,D,20131011,000000,127.959,129.023,127.362,128.376,1531740.6637318,0
+MCK.US,D,20131014,000000,127.999,128.824,126.852,128.745,974138.82295127,0
+MCK.US,D,20131015,000000,128.316,129.343,127.499,128.029,1384582.635605,0
+MCK.US,D,20131016,000000,129.083,131.024,129.023,130.627,1255110.5667981,0
+MCK.US,D,20131017,000000,130.209,132.658,130.04,132.578,1617440.736457,0
+MCK.US,D,20131018,000000,133.155,133.484,130.597,131.264,1639540.6532562,0
+MCK.US,D,20131021,000000,131.314,131.871,130.307,130.856,1235152.8505229,0
+MCK.US,D,20131022,000000,126.545,132.927,125.908,131.911,2137851.8469946,0
+MCK.US,D,20131023,000000,132.28,134.609,131.044,132.767,2845971.1442907,0
+MCK.US,D,20131024,000000,143.462,143.839,136.979,139.19,7505233.1806899,0
+MCK.US,D,20131025,000000,140.891,145.065,140.164,143.829,4602190.9220144,0
+MCK.US,D,20131028,000000,141.898,142.815,141.131,142.257,3247491.632211,0
+MCK.US,D,20131029,000000,142.415,144.746,142.266,144.666,2092478.9753219,0
+MCK.US,D,20131030,000000,145.055,146,144.139,144.836,2309048.1168207,0
+MCK.US,D,20131031,000000,144.955,146.996,144.119,145.114,2475863.5715102,0
+MCK.US,D,20131101,000000,145.084,148.111,144.796,147.991,2450396.1918148,0
+MCK.US,D,20131104,000000,147.971,148.33,147.086,148.26,1335487.7783991,0
+MCK.US,D,20131105,000000,148.151,148.25,147.026,147.484,1318758.9297681,0
+MCK.US,D,20131106,000000,147.534,147.553,142.914,145.213,2754733.2873697,0
+MCK.US,D,20131107,000000,146.13,146.617,144.596,145.084,1480739.6196555,0
+MCK.US,D,20131108,000000,144.846,147.215,144.706,147.146,1435174.9241196,0
+MCK.US,D,20131111,000000,147.384,148.051,146.399,147.464,1059556.6836054,0
+MCK.US,D,20131112,000000,147.036,148.21,145.552,146.508,1582968.682641,0
+MCK.US,D,20131113,000000,145.96,146.518,145.213,146.508,1434963.0139881,0
+MCK.US,D,20131114,000000,146.489,148.31,144.716,148.011,2169608.2373238,0
+MCK.US,D,20131115,000000,148.181,149.057,147.593,148.619,1191326.6215165,0
+MCK.US,D,20131118,000000,149.714,149.964,147.166,147.364,1285425.7673701,0
+MCK.US,D,20131119,000000,147.563,148.22,146.03,147.763,987948.13247138,0
+MCK.US,D,20131120,000000,148.21,148.44,146.449,147.006,1054530.0949401,0
+MCK.US,D,20131121,000000,147.763,149.554,147.006,149.307,1085884.7599014,0
+MCK.US,D,20131122,000000,149.307,152.184,148.887,151.835,1835336.575983,0
+MCK.US,D,20131125,000000,152.135,154.106,151.835,153.229,2065304.2628132,0
+MCK.US,D,20131126,000000,153.069,153.479,151.805,152.512,1704170.2304372,0
+MCK.US,D,20131127,000000,153.429,153.896,152.194,153.806,977916.04572256,0
+MCK.US,D,20131129,000000,154.026,154.813,153.578,154.186,756629.64409177,0
+MCK.US,D,20131202,000000,154.186,154.523,152.582,153.019,1052384.8814757,0
+MCK.US,D,20131203,000000,151.595,153.119,151.118,152.282,1464494.8500927,0
+MCK.US,D,20131204,000000,151.965,153.509,150.541,151.278,1291442.6090672,0
+MCK.US,D,20131205,000000,151.108,151.665,148.51,148.678,2007936.8759697,0
+MCK.US,D,20131206,000000,150.231,151.575,149.366,151.348,1720920.16965,0
+MCK.US,D,20131209,000000,151.875,152.979,151.388,151.546,1264289.9914537,0
+MCK.US,D,20131210,000000,148.57,150.261,145.88,148.639,4590996.8446391,0
+MCK.US,D,20131211,000000,146.18,149.336,146.18,147.156,2324559.737587,0
+MCK.US,D,20131212,000000,146.489,147.274,145.025,145.672,1656103.790173,0
+MCK.US,D,20131213,000000,146.409,146.807,145.055,146.249,1302598.5225326,0
+MCK.US,D,20131216,000000,146.777,147.274,145.99,146.309,780433.88076418,0
+MCK.US,D,20131217,000000,146.479,147.553,145.732,147.235,1622085.6860228,0
+MCK.US,D,20131218,000000,148.35,149.674,145.722,149.644,1191740.3986454,0
+MCK.US,D,20131219,000000,148.778,149.326,147.314,149.237,1401606.7523814,0
+MCK.US,D,20131220,000000,149.455,151.198,149.287,150.102,1602325.8194912,0
+MCK.US,D,20131223,000000,150.122,150.511,147.126,149.077,1009042.7315376,0
+MCK.US,D,20131224,000000,149.475,149.475,148.041,148.957,382082.00168297,0
+MCK.US,D,20131226,000000,149.167,150.212,148.818,149.974,591640.03119916,0
+MCK.US,D,20131227,000000,150.291,150.561,148.838,149.594,474075.10229556,0
+MCK.US,D,20131230,000000,149.564,149.884,148.678,149.336,577483.22923584,0
+MCK.US,D,20131231,000000,149.934,150.591,149.237,149.994,737884.1341141,0
+MCK.US,D,20140102,000000,149.485,149.604,148.22,148.848,911325.04443303,0
+MCK.US,D,20140103,000000,148.937,150.671,148.798,149.356,2319984.0856472,0
+MCK.US,D,20140106,000000,154.383,154.783,148.61,148.947,2171208.1086013,0
+MCK.US,D,20140107,000000,149.385,151.805,148.768,150.401,2383645.5046916,0
+MCK.US,D,20140108,000000,154.294,160.876,153.906,157.849,5864078.5957683,0
+MCK.US,D,20140109,000000,162.838,164.5,161.892,162.947,4138710.3219827,0
+MCK.US,D,20140110,000000,163.236,163.445,162.012,163.056,1270466.5189844,0
+MCK.US,D,20140113,000000,162.669,162.987,148.897,155.33,6687310.2885972,0
+MCK.US,D,20140114,000000,155.678,157.083,152.742,155.649,4793055.6658508,0
+MCK.US,D,20140115,000000,155.777,156.257,154.106,155.5,3540391.6065429,0
+MCK.US,D,20140116,000000,155.629,157.162,155.44,156.664,1498011.8018465,0
+MCK.US,D,20140117,000000,156.963,157.162,155.44,156.247,1811844.6807841,0
+MCK.US,D,20140121,000000,156.804,157.988,155.767,156.654,1601987.3658689,0
+MCK.US,D,20140122,000000,156.694,158.337,155.47,157.74,1358969.6304638,0
+MCK.US,D,20140123,000000,161.832,161.992,158.835,160.209,3732255.6422318,0
+MCK.US,D,20140124,000000,163.743,164.979,160.348,161.453,4906812.2382671,0
+MCK.US,D,20140127,000000,161.135,162.867,159.641,160.776,2732426.482006,0
+MCK.US,D,20140128,000000,160.348,163.256,160.318,162.877,1817789.211915,0
+MCK.US,D,20140129,000000,161.364,162.649,160.488,161.055,1799848.1569865,0
+MCK.US,D,20140130,000000,163.236,164.959,162.689,164.72,2584538.3180231,0
+MCK.US,D,20140131,000000,163.584,164.49,161.394,162.091,2905162.3643044,0
+MCK.US,D,20140203,000000,162.349,162.539,157.928,158.905,2290737.4745537,0
+MCK.US,D,20140204,000000,158.905,159.134,156.904,157.501,1757207.0178152,0
+MCK.US,D,20140205,000000,156.684,157.261,155.23,156.714,1420502.909372,0
+MCK.US,D,20140206,000000,157.132,160.876,156.177,160.239,2236261.5060453,0
+MCK.US,D,20140207,000000,160.099,162.649,159.731,162.639,1548261.619485,0
+MCK.US,D,20140210,000000,162.19,162.639,159.751,160.568,1910820.7726035,0
+MCK.US,D,20140211,000000,159.701,162.877,159.442,162.689,1740797.5408516,0
+MCK.US,D,20140212,000000,162.27,163.933,161.473,162.599,1154701.3197289,0
+MCK.US,D,20140213,000000,162.17,163.436,161.772,163.276,1177449.0186839,0
+MCK.US,D,20140214,000000,163.266,163.903,162.659,163.206,1091514.940932,0
+MCK.US,D,20140218,000000,164.242,166.353,163.326,164.959,1775034.5853272,0
+MCK.US,D,20140219,000000,165.437,166.731,163.923,165.117,1798574.6875704,0
+MCK.US,D,20140220,000000,164.919,165.994,163.584,165.047,1318981.8873473,0
+MCK.US,D,20140221,000000,165.097,165.744,163.743,163.923,2414654.6858366,0
+MCK.US,D,20140224,000000,164.013,165.537,163.863,163.893,2269505.284549,0
+MCK.US,D,20140225,000000,164.023,165.407,163.883,164.262,1328116.1178989,0
+MCK.US,D,20140226,000000,164.212,164.76,161.992,162.439,1090794.8482101,0
+MCK.US,D,20140227,000000,162.669,162.967,161.443,162.329,1705794.2052367,0
+MCK.US,D,20140228,000000,162.639,165.994,162.091,164.77,1809051.685164,0
+MCK.US,D,20140303,000000,163.186,164.71,162.788,163.863,1179028.803693,0
+MCK.US,D,20140304,000000,165.616,168.792,165.407,168.245,1813828.1997879,0
+MCK.US,D,20140305,000000,169.13,169.917,167.158,169.359,1442319.6097869,0
+MCK.US,D,20140306,000000,169.669,171.271,169.022,169.956,1589675.4876574,0
+MCK.US,D,20140307,000000,170.316,170.763,168.852,169.778,1280387.1269437,0
+MCK.US,D,20140310,000000,169.728,169.947,166.731,167.975,1603472.7454165,0
+MCK.US,D,20140311,000000,168.413,170.753,168.075,169.748,1174214.1251591,0
+MCK.US,D,20140312,000000,169.649,170.963,167.965,170.893,1061120.3995998,0
+MCK.US,D,20140313,000000,171.311,173.054,170.574,170.893,1258241.0117272,0
+MCK.US,D,20140314,000000,170.386,171.122,167.925,168.255,1461165.5511065,0
+MCK.US,D,20140317,000000,168.642,170.435,168.245,169.319,828532.45905779,0
+MCK.US,D,20140318,000000,169.299,170.693,168.612,170.475,896157.90316956,0
+MCK.US,D,20140319,000000,170.216,170.873,168.374,169.309,1025402.9971436,0
+MCK.US,D,20140320,000000,169.309,172.824,169.249,172.496,1426307.8409376,0
+MCK.US,D,20140321,000000,173.99,174.965,168.205,168.295,1917404.0470693,0
+MCK.US,D,20140324,000000,168.562,168.932,164.311,165.227,1555942.6085184,0
+MCK.US,D,20140325,000000,165.397,166.511,162.409,164.242,1753352.4629106,0
+MCK.US,D,20140326,000000,165.197,165.894,161.782,161.782,1557046.3489666,0
+MCK.US,D,20140327,000000,161.275,162.579,159.701,161.105,1498675.6530169,0
+MCK.US,D,20140328,000000,161.463,163.545,161.255,163.266,1208736.394646,0
+MCK.US,D,20140331,000000,164.34,165.616,163.783,164.321,1085562.3752938,0
+MCK.US,D,20140401,000000,164.979,165.854,162.17,163.853,1250403.3498002,0
+MCK.US,D,20140402,000000,163.983,164.57,162.519,163.574,1336772.2952629,0
+MCK.US,D,20140403,000000,163.505,164.103,161.305,161.692,1457971.8344321,0
+MCK.US,D,20140404,000000,162.041,163.336,158.905,158.994,1634220.8050724,0
+MCK.US,D,20140407,000000,159.751,160.388,153.866,155.987,2413764.8641467,0
+MCK.US,D,20140408,000000,156.494,158.178,155.748,157.033,1894126.0706288,0
+MCK.US,D,20140409,000000,156.924,161.045,156.177,161.005,1461221.7926581,0
+MCK.US,D,20140410,000000,161.065,161.205,155.17,155.867,1905406.5189582,0
+MCK.US,D,20140411,000000,154.493,156.047,151.615,153.239,1884505.752382,0
+MCK.US,D,20140414,000000,154.186,156.973,153.786,155.867,1522766.1190139,0
+MCK.US,D,20140415,000000,155.917,156.804,152.92,156.644,1341088.8343405,0
+MCK.US,D,20140416,000000,157.958,159.084,156.674,158.188,1470245.5487336,0
+MCK.US,D,20140417,000000,157.77,160.318,157.341,159.104,1723273.2759922,0
+MCK.US,D,20140421,000000,158.655,160.468,158.148,160.039,796530.01194083,0
+MCK.US,D,20140422,000000,160.269,161.354,159.064,159.124,1133262.2411598,0
+MCK.US,D,20140423,000000,159.362,159.781,158.337,158.795,1297094.884993,0
+MCK.US,D,20140424,000000,159.532,160.358,158.497,158.625,916688.07809393,0
+MCK.US,D,20140425,000000,158.635,158.935,156.017,156.217,1107599.0203476,0
+MCK.US,D,20140428,000000,156.037,158.586,154.783,155.847,1977718.089486,0
+MCK.US,D,20140429,000000,155.927,157.809,155.37,156.794,1169454.6838635,0
+MCK.US,D,20140430,000000,156.694,157.541,155.957,157.481,1390700.9129575,0
+MCK.US,D,20140501,000000,155.39,158.188,153.139,156.534,3022790.5649534,0
+MCK.US,D,20140502,000000,156.824,157.561,155.11,155.43,1770662.8090116,0
+MCK.US,D,20140505,000000,154.334,157.391,153.936,157.033,1255170.8256033,0
+MCK.US,D,20140506,000000,156.316,156.764,155.25,155.28,1048236.0627393,0
+MCK.US,D,20140507,000000,155.001,156.217,154.206,154.893,1306858.8200588,0
+MCK.US,D,20140508,000000,155.23,155.907,154.056,155.17,1443693.510545,0
+MCK.US,D,20140509,000000,154.463,159.154,154.294,159.124,2153348.4030597,0
+MCK.US,D,20140512,000000,160.119,162.21,159.801,162.15,1727989.5318108,0
+MCK.US,D,20140513,000000,167.508,168.423,165.257,167.508,3548883.076506,0
+MCK.US,D,20140514,000000,165.047,167.278,165.047,165.844,1697005.4585015,0
+MCK.US,D,20140515,000000,165.097,165.724,164.073,165.257,1712297.1346289,0
+MCK.US,D,20140516,000000,164.281,165.984,163.644,165.854,1117861.0948695,0
+MCK.US,D,20140519,000000,165.477,168.662,165.407,168.155,1690678.2839577,0
+MCK.US,D,20140520,000000,168.015,168.682,166.471,167.358,980760.26132699,0
+MCK.US,D,20140521,000000,167.756,170.923,167.726,170.564,1400979.0564941,0
+MCK.US,D,20140522,000000,170.813,172.556,170.286,170.833,1419549.8159368,0
+MCK.US,D,20140523,000000,171.341,171.61,170.126,170.993,1962604.1768337,0
+MCK.US,D,20140527,000000,170.554,171.361,169.996,170.644,1340029.2836827,0
+MCK.US,D,20140528,000000,169.877,171.58,168.513,170.096,1182669.4398392,0
+MCK.US,D,20140529,000000,170.425,175.682,169.996,175.493,1981498.3251975,0
+MCK.US,D,20140530,000000,175.364,176.578,174.427,176.488,1367713.1830952,0
+MCK.US,D,20140602,000000,176.678,177.056,175.722,176.668,1165847.1900601,0
+MCK.US,D,20140603,000000,176.818,178.719,176.031,178.351,1929237.8720929,0
+MCK.US,D,20140604,000000,177.852,178.222,175.463,176.588,1386674.6204581,0
+MCK.US,D,20140605,000000,177.305,177.604,175.672,175.801,1320959.3804705,0
+MCK.US,D,20140606,000000,176.578,176.708,175.264,175.871,1354573.750626,0
+MCK.US,D,20140609,000000,175.722,176.528,173.93,173.99,929035.10727504,0
+MCK.US,D,20140610,000000,173.323,174.348,171.928,172.954,1164787.6394024,0
+MCK.US,D,20140611,000000,172.377,174.677,171.47,174.427,1213808.1774152,0
+MCK.US,D,20140612,000000,173.621,174.129,169.937,170.753,1341150.097459,0
+MCK.US,D,20140613,000000,170.813,171.5,169.619,170.186,926904.95851197,0
+MCK.US,D,20140616,000000,170.286,170.943,169.369,170.156,1017381.5458609,0
+MCK.US,D,20140617,000000,169.419,172.416,168.932,172.048,1105988.1016225,0
+MCK.US,D,20140618,000000,171.948,173.064,170.086,172.625,1075245.0635338,0
+MCK.US,D,20140619,000000,173.323,174.159,171.43,172.665,965785.94824009,0
+MCK.US,D,20140620,000000,172.834,173.81,171.45,172.864,1502265.0691787,0
+MCK.US,D,20140623,000000,172.217,173.98,171.54,173.551,992609.15105195,0
+MCK.US,D,20140624,000000,169.329,174.01,169.329,171.839,1002752.7165904,0
+MCK.US,D,20140625,000000,171.889,175.144,170.863,174.567,1042576.7566195,0
+MCK.US,D,20140626,000000,174.677,176.071,174.617,175.254,1106827.7076413,0
+MCK.US,D,20140627,000000,175.384,176.359,175.055,176.041,1112183.7111082,0
+MCK.US,D,20140630,000000,176.121,176.17,173.133,173.551,1441153.6019067,0
+MCK.US,D,20140701,000000,173.83,177.175,173.293,176.538,1553883.7660082,0
+MCK.US,D,20140702,000000,176.121,177.704,175.971,176.518,990285.16979889,0
+MCK.US,D,20140703,000000,176.488,177.265,175.623,177.037,521641.39447676,0
+MCK.US,D,20140707,000000,176.967,177.714,175.981,176.688,958808.98291382,0
+MCK.US,D,20140708,000000,176.22,177.027,173.024,175.174,1287357.062076,0
+MCK.US,D,20140709,000000,175.503,177.047,174.507,176.758,1149021.9273408,0
+MCK.US,D,20140710,000000,175.354,176.887,174.487,176.111,903931.28903761,0
+MCK.US,D,20140711,000000,176.111,176.379,174.766,176.091,531039.7594578,0
+MCK.US,D,20140714,000000,177.037,177.654,176.041,177.425,800393.6056662,0
+MCK.US,D,20140715,000000,176.997,177.365,175.184,175.911,1028935.1674405,0
+MCK.US,D,20140716,000000,176.678,176.678,174.437,175.583,877600.19980137,0
+MCK.US,D,20140717,000000,175.443,177.505,175.194,175.851,1210086.191882,0
+MCK.US,D,20140718,000000,176.041,178.479,175.364,178.411,1472878.8585199,0
+MCK.US,D,20140721,000000,178.192,178.192,175.214,175.613,1096457.16727,0
+MCK.US,D,20140722,000000,175.911,178.012,175.841,177.763,731043.75541291,0
+MCK.US,D,20140723,000000,177.694,178.431,176.838,177.674,700192.25147485,0
+MCK.US,D,20140724,000000,180.343,181.507,178.609,180.402,1552373.278625,0
+MCK.US,D,20140725,000000,180.053,181.905,178.451,178.729,678420.74516379,0
+MCK.US,D,20140728,000000,178.739,178.909,176.828,178.381,653940.60555995,0
+MCK.US,D,20140729,000000,178.609,179.496,177.555,178.052,795787.8243237,0
+MCK.US,D,20140730,000000,178.529,179.286,177.395,178.212,1174141.814593,0
+MCK.US,D,20140731,000000,180.013,182.562,178.431,178.779,2729313.1104051,0
+MCK.US,D,20140801,000000,179.874,182.224,177.265,182.124,2380506.0209418,0
+MCK.US,D,20140804,000000,182.712,183.061,178.649,180.491,1437932.7687699,0
+MCK.US,D,20140805,000000,179.008,180.323,177.952,178.739,1159981.9996894,0
+MCK.US,D,20140806,000000,178.032,179.844,176.877,177.455,1097480.5626447,0
+MCK.US,D,20140807,000000,177.724,177.932,173.203,173.89,1542290.9762052,0
+MCK.US,D,20140808,000000,174.139,177.017,173.671,176.887,1034643.6849177,0
+MCK.US,D,20140811,000000,177.145,179.456,177.135,178.252,965765.8619717,0
+MCK.US,D,20140812,000000,177.056,178.222,175.065,175.334,1356598.44648,0
+MCK.US,D,20140813,000000,176.608,177.594,175.961,176.808,884455.64320386,0
+MCK.US,D,20140814,000000,177.435,179.216,177.435,179.048,869213.17843392,0
+MCK.US,D,20140815,000000,179.626,180.313,176.838,178.112,917981.63377843,0
+MCK.US,D,20140818,000000,178.539,179.446,177.684,179.028,634443.8691444,0
+MCK.US,D,20140819,000000,179.088,181.317,178.959,180.94,775741.7284676,0
+MCK.US,D,20140820,000000,180.521,181.238,179.864,180.412,517027.57862692,0
+MCK.US,D,20140821,000000,180.67,181.158,179.814,180.273,744580.89599629,0
+MCK.US,D,20140822,000000,180.383,180.75,178.589,178.919,1033806.0875258,0
+MCK.US,D,20140825,000000,179.973,181.417,178.988,180.72,749227.85418899,0
+MCK.US,D,20140826,000000,180.62,180.99,179.874,180.581,605895.25587758,0
+MCK.US,D,20140827,000000,180.88,180.88,178.381,178.959,668448.91722014,0
+MCK.US,D,20140828,000000,178.529,180.442,178.529,180.133,632838.97629981,0
+MCK.US,D,20140829,000000,180.98,182.054,180.063,181.975,865237.10160554,0
+MCK.US,D,20140902,000000,181.945,182.254,180.103,182.244,899598.68094526,0
+MCK.US,D,20140903,000000,183.678,183.926,181.258,181.925,663809.99353481,0
+MCK.US,D,20140904,000000,182.334,183.798,181.777,182.572,1059525.5498895,0
+MCK.US,D,20140905,000000,182.484,185.032,182.064,185.032,1068655.7631874,0
+MCK.US,D,20140908,000000,185.092,186.615,184.942,186.247,926168.79677537,0
+MCK.US,D,20140909,000000,186.217,186.595,183.131,183.309,968365.02510174,0
+MCK.US,D,20140910,000000,183.141,184.036,182.114,182.464,749131.4401007,0
+MCK.US,D,20140911,000000,182.084,182.484,180.103,180.72,1108656.5623785,0
+MCK.US,D,20140912,000000,180.99,181.347,179.098,179.586,1192925.4884806,0
+MCK.US,D,20140915,000000,180.173,180.303,178.212,178.939,682652.92191418,0
+MCK.US,D,20140916,000000,178.062,182.394,177.555,182.234,1123904.0487155,0
+MCK.US,D,20140917,000000,182.234,183.051,180.94,182.474,775806.00452646,0
+MCK.US,D,20140918,000000,182.532,183.798,181.955,182.881,603001.82891559,0
+MCK.US,D,20140919,000000,184.126,184.355,182.592,182.702,1062939.2112029,0
+MCK.US,D,20140922,000000,181.787,182.234,180.313,181.288,677243.68983597,0
+MCK.US,D,20140923,000000,182.931,182.931,180.273,181.637,911950.73169346,0
+MCK.US,D,20140924,000000,182.044,184.245,181.607,184.086,1106767.4488361,0
+MCK.US,D,20140925,000000,183.339,183.548,180.6,180.99,670475.62170098,0
+MCK.US,D,20140926,000000,181.139,182.254,180.233,181.747,686753.53360659,0
+MCK.US,D,20140929,000000,180.91,183.638,180.67,183.339,1097749.7186411,0
+MCK.US,D,20140930,000000,183.319,184.126,181.317,181.617,870552.93253572,0
+MCK.US,D,20141001,000000,181.865,181.935,179.098,179.695,787508.26449216,0
+MCK.US,D,20141002,000000,179.893,183.081,179.536,181.796,1022930.3775044,0
+MCK.US,D,20141003,000000,183.18,187.471,182.454,186.217,1319530.2424744,0
+MCK.US,D,20141006,000000,186.615,186.894,182.911,183.438,1146419.7512705,0
+MCK.US,D,20141007,000000,181.995,182.861,180.67,180.71,823069.99836835,0
+MCK.US,D,20141008,000000,181.825,186.436,181.317,186.346,1209066.8137611,0
+MCK.US,D,20141009,000000,186.207,186.585,182.672,182.731,1323704.1690465,0
+MCK.US,D,20141010,000000,182.811,184.932,180.94,180.96,1502005.9563164,0
+MCK.US,D,20141013,000000,181,181,176.907,176.947,1276801.7280356,0
+MCK.US,D,20141014,000000,177.255,178.172,173.472,175.991,1467238.6343552,0
+MCK.US,D,20141015,000000,173.093,174.527,166.343,172.625,2471946.7491736,0
+MCK.US,D,20141016,000000,169.847,174.806,169.419,172.924,1732468.7696625,0
+MCK.US,D,20141017,000000,175.712,179.426,174.925,178.431,1383404.5759638,0
+MCK.US,D,20141020,000000,177.564,180.323,177.564,180.173,984078.5128655,0
+MCK.US,D,20141021,000000,181.697,184.773,181.697,183.728,1505984.0417716,0
+MCK.US,D,20141022,000000,184.185,184.623,182.304,182.502,850200.52108663,0
+MCK.US,D,20141023,000000,184.892,186.545,184.096,185.43,1055561.5248221,0
+MCK.US,D,20141024,000000,185.281,187.879,184.753,187.392,831028.17790561,0
+MCK.US,D,20141027,000000,187.929,189.732,187.392,189.124,1689189.8914697,0
+MCK.US,D,20141028,000000,188.945,191.096,185.44,187.73,2163620.5207158,0
+MCK.US,D,20141029,000000,182.901,188.348,181.945,185.132,2475224.8281753,0
+MCK.US,D,20141030,000000,185.33,190.607,184.564,189.841,1353551.3595649,0
+MCK.US,D,20141031,000000,192.718,193.018,189.562,189.782,1549840.4001807,0
+MCK.US,D,20141103,000000,190.339,191.216,189.105,189.762,909249.12859462,0
+MCK.US,D,20141104,000000,189.822,190.837,188.168,189.722,747781.6428647,0
+MCK.US,D,20141105,000000,191.244,192.151,187.083,188.119,1267269.7893697,0
+MCK.US,D,20141106,000000,188.576,189.543,187.043,189.085,717071.74711881,0
+MCK.US,D,20141107,000000,188.536,188.646,184.892,185.958,998602.8935404,0
+MCK.US,D,20141110,000000,186.575,188.218,184.872,187.81,763181.78484153,0
+MCK.US,D,20141111,000000,187.86,189.523,186.764,189.493,959659.63638026,0
+MCK.US,D,20141112,000000,188.806,190.12,187.979,189.503,959126.34595443,0
+MCK.US,D,20141113,000000,189.303,191.264,189.095,191.086,929658.78590864,0
+MCK.US,D,20141114,000000,190.459,191.574,189.533,191.504,1066667.2226166,0
+MCK.US,D,20141117,000000,190.379,192.061,189.672,190.697,965922.53486516,0
+MCK.US,D,20141118,000000,190.697,194.073,189.89,194.063,1390460.8820502,0
+MCK.US,D,20141119,000000,193.137,194.073,191.196,192.45,964000.27897996,0
+MCK.US,D,20141120,000000,191.314,193.256,190,191.264,915612.4584215,0
+MCK.US,D,20141121,000000,192.589,193.904,190.419,191.424,823707.73738982,0
+MCK.US,D,20141124,000000,191.793,195.796,191.783,195.676,1284449.5747262,0
+MCK.US,D,20141125,000000,195.377,195.447,193.775,194.979,835415.01892262,0
+MCK.US,D,20141126,000000,195.199,195.526,193.395,194.551,764564.72442038,0
+MCK.US,D,20141128,000000,194.69,197.289,194.59,196.821,524558.92496084,0
+MCK.US,D,20141201,000000,196.473,196.473,194.053,195.079,915871.57128376,0
+MCK.US,D,20141202,000000,194.839,197.368,194.809,196.781,1021385.7434651,0
+MCK.US,D,20141203,000000,196.711,197.946,195.954,197.538,761698.41392071,0
+MCK.US,D,20141204,000000,197.767,198.742,196.044,197.857,639790.83379059,0
+MCK.US,D,20141205,000000,198.026,198.892,196.95,198.623,596297.03252604,0
+MCK.US,D,20141208,000000,198.713,200.266,197.508,198.772,1078498.0347,0
+MCK.US,D,20141209,000000,196.204,198.026,194.67,196.403,1762260.7229428,0
+MCK.US,D,20141210,000000,196.821,197.428,194.242,194.432,974731.36786887,0
+MCK.US,D,20141211,000000,195.646,198.135,195.267,195.786,782134.18338363,0
+MCK.US,D,20141212,000000,194.322,195.776,191.763,191.793,899892.94477722,0
+MCK.US,D,20141215,000000,192.241,194.422,191.304,192.768,1025180.0395644,0
+MCK.US,D,20141216,000000,191.981,194.412,188.059,188.168,1337266.4174653,0
+MCK.US,D,20141217,000000,189.273,192.798,188.696,191.743,1136794.4114567,0
+MCK.US,D,20141218,000000,194.063,197.996,193.425,197.996,1137607.9053266,0
+MCK.US,D,20141219,000000,199.121,200.147,195.846,197.17,1641903.8027326,0
+MCK.US,D,20141222,000000,197.508,199.181,196.433,197.637,768698.47845564,0
+MCK.US,D,20141223,000000,197.817,198.792,195.029,195.447,1067754.89405,0
+MCK.US,D,20141224,000000,195.646,196.881,195.109,195.954,349171.65523464,0
+MCK.US,D,20141226,000000,196.134,197.518,196.054,196.273,360388.83181865,0
+MCK.US,D,20141229,000000,195.447,197.25,195.407,196.303,510824.9389472,0
+MCK.US,D,20141230,000000,196.413,197.418,195.646,195.806,716367.72341164,0
+MCK.US,D,20141231,000000,196.641,197.388,193.715,193.904,732536.1651545,0
+MCK.US,D,20150102,000000,195.307,196.074,192.161,193.535,843390.27178802,0
+MCK.US,D,20150105,000000,192.718,196.343,192.47,195.159,1350723.2129751,0
+MCK.US,D,20150106,000000,195.257,198.026,193.177,194.73,1281889.5798195,0
+MCK.US,D,20150107,000000,196.323,200.993,195.656,200.605,1245358.6834933,0
+MCK.US,D,20150108,000000,201.909,203.691,200.844,202.875,1782713.5657339,0
+MCK.US,D,20150109,000000,203.134,203.781,201.969,202.377,793334.28663951,0
+MCK.US,D,20150112,000000,203.392,203.572,199.798,200.535,772031.79469544,0
+MCK.US,D,20150113,000000,202.855,203.861,198.992,200.525,965086.94610002,0
+MCK.US,D,20150114,000000,199.131,201.103,198.514,199.479,781702.32861319,0
+MCK.US,D,20150115,000000,199.579,200.206,197.26,197.338,1043614.212382,0
+MCK.US,D,20150116,000000,196.631,200.127,195.357,199.918,986897.62063444,0
+MCK.US,D,20150120,000000,201.78,201.78,198.165,200.724,922911.80835547,0
+MCK.US,D,20150121,000000,199.709,201.889,199.41,201.023,804488.19147809,0
+MCK.US,D,20150122,000000,200.834,204.598,199.181,204.488,1009112.0291635,0
+MCK.US,D,20150123,000000,204.458,205.205,203.124,203.313,658526.30063405,0
+MCK.US,D,20150126,000000,202.795,204.638,201.501,204.538,739284.14702109,0
+MCK.US,D,20150127,000000,203.294,204.658,201.441,203.352,802848.14766381,0
+MCK.US,D,20150128,000000,204.648,208.242,203.264,203.582,1992518.6563514,0
+MCK.US,D,20150129,000000,203.204,205.275,202.058,205.056,1191087.5949226,0
+MCK.US,D,20150130,000000,204.259,204.726,198.245,198.643,1448280.2099326,0
+MCK.US,D,20150202,000000,198.822,200.754,196.731,200.684,1145431.5068656,0
+MCK.US,D,20150203,000000,201.033,201.83,195.257,199.121,1828889.8881423,0
+MCK.US,D,20150204,000000,198.444,199.729,196.751,196.901,1802635.126726,0
+MCK.US,D,20150205,000000,198.484,202.955,198.364,201.6,2568063.5606872,0
+MCK.US,D,20150206,000000,206.718,210.203,204.349,208.072,2247383.2728545,0
+MCK.US,D,20150209,000000,206.44,206.639,201.521,203.881,1889683.9923736,0
+MCK.US,D,20150210,000000,205.583,208.222,204.578,207.784,1321318.9246748,0
+MCK.US,D,20150211,000000,207.027,210.143,206.748,208.979,1104779.9125786,0
+MCK.US,D,20150212,000000,210.143,210.143,208.262,209.945,728650.47653389,0
+MCK.US,D,20150213,000000,209.008,210.133,207.914,210.043,625147.94413217,0
+MCK.US,D,20150217,000000,209.885,211.856,209.546,211.149,1122388.5397652,0
+MCK.US,D,20150218,000000,210.96,211.557,209.248,210.76,674714.8286453,0
+MCK.US,D,20150219,000000,210.393,212.095,209.466,210.472,696977.44421856,0
+MCK.US,D,20150220,000000,210.093,214.176,209.785,214.047,884851.3426912,0
+MCK.US,D,20150223,000000,214.365,215.142,213.479,214.664,920722.40510065,0
+MCK.US,D,20150224,000000,214.664,215.819,214.047,215.022,929035.10727504,0
+MCK.US,D,20150225,000000,215.46,216.297,214.375,214.455,899271.27477046,0
+MCK.US,D,20150226,000000,214.086,216.227,213.638,214.545,1474881.4594786,0
+MCK.US,D,20150227,000000,214.256,216.147,213.509,213.838,702572.4742794,0
+MCK.US,D,20150302,000000,213.648,215.44,212.852,213.39,1212958.5282622,0
+MCK.US,D,20150303,000000,213.808,214.057,210.96,212.911,843682.52699314,0
+MCK.US,D,20150304,000000,212.494,213.608,210.263,212.891,872662.99503039,0
+MCK.US,D,20150305,000000,213.878,215.082,213.141,214.305,657064.02029506,0
+MCK.US,D,20150306,000000,213.878,213.878,209.536,210.005,1146759.2092064,0
+MCK.US,D,20150309,000000,210.363,211.229,208.132,210.712,848167.79072526,0
+MCK.US,D,20150310,000000,208.939,209.328,203.851,206.5,1170392.7125975,0
+MCK.US,D,20150311,000000,207.067,208.531,206.4,207.754,818976.41686988,0
+MCK.US,D,20150312,000000,208.909,210.702,208.839,210.442,598351.85778263,0
+MCK.US,D,20150313,000000,210.093,211.597,208.66,210.035,576532.14442744,0
+MCK.US,D,20150316,000000,211.667,215.182,211.03,214.625,882820.62095668,0
+MCK.US,D,20150317,000000,213.241,213.997,211.497,213.37,596530.0332394,0
+MCK.US,D,20150318,000000,212.742,214.664,211.507,214.067,1178951.4715596,0
+MCK.US,D,20150319,000000,213.858,214.077,209.785,211.09,1657418.4364393,0
+MCK.US,D,20150320,000000,213.29,215.272,211.467,215.012,1382463.5342895,0
+MCK.US,D,20150323,000000,215.282,217.561,214.365,215.322,992118.04178975,0
+MCK.US,D,20150324,000000,214.953,216.267,213.459,213.559,713850.91398201,0
+MCK.US,D,20150325,000000,213.419,215.292,210.88,210.88,1023345.1589468,0
+MCK.US,D,20150326,000000,210.502,214.325,209.098,211.369,1387063.2897516,0
+MCK.US,D,20150327,000000,210.95,213.071,210.462,211.428,870630.26466903,0
+MCK.US,D,20150330,000000,213.211,214.585,212.095,214.246,577067.44348011,0
+MCK.US,D,20150331,000000,213.459,215.352,211.507,211.507,823386.35709554,0
+MCK.US,D,20150401,000000,211.08,211.817,206.887,208.252,1310278.5072527,0
+MCK.US,D,20150402,000000,208.262,210.303,207.634,208.998,787320.45788268,0
+MCK.US,D,20150406,000000,207.594,211.05,207.594,209.835,848709.11565845,0
+MCK.US,D,20150407,000000,210.502,211.209,207.216,207.425,870405.29846303,0
+MCK.US,D,20150408,000000,207.226,208.062,205.265,208.032,1586083.0585554,0
+MCK.US,D,20150409,000000,208.112,209.885,207.276,208.799,1221522.3087915,0
+MCK.US,D,20150410,000000,208.491,210.283,208.212,209.755,750424.99578521,0
+MCK.US,D,20150413,000000,209.835,212.046,209.406,209.416,892340.50786149,0
+MCK.US,D,20150414,000000,209.636,211.567,208.032,211.329,1015109.7889056,0
+MCK.US,D,20150415,000000,211.866,213.091,210.602,211.01,761325.81364203,0
+MCK.US,D,20150416,000000,211.319,212.832,210.243,211.876,893507.52005511,0
+MCK.US,D,20150417,000000,210.512,213.568,208.879,213.221,1556141.4625755,0
+MCK.US,D,20150420,000000,214.136,216.416,213.638,214.335,1185797.8761414,0
+MCK.US,D,20150421,000000,215.779,216.616,214.992,216.287,1002418.2802216,0
+MCK.US,D,20150422,000000,216.227,216.854,215.421,216.267,857378.34909682,0
+MCK.US,D,20150423,000000,214.734,215.322,212.683,214.216,1748749.6945084,0
+MCK.US,D,20150424,000000,214.315,215.6,213.001,214.305,865554.46464616,0
+MCK.US,D,20150427,000000,215.6,215.829,212.105,212.444,975756.77187032,0
+MCK.US,D,20150428,000000,212.184,213.738,209.646,213.658,911311.98835857,0
+MCK.US,D,20150429,000000,212.294,214.096,210.233,210.76,1356156.5485754,0
+MCK.US,D,20150430,000000,211.06,213.838,208.262,208.919,1408662.0541544,0
+MCK.US,D,20150501,000000,209.745,210.86,207.963,210.323,951800.88387154,0
+MCK.US,D,20150504,000000,210.393,212.414,210.393,211.239,689145.80817217,0
+MCK.US,D,20150505,000000,210.602,211.129,207.804,208.321,896402.95564395,0
+MCK.US,D,20150506,000000,208.013,209.386,206.688,208.441,982373.18867894,0
+MCK.US,D,20150507,000000,208.491,210.303,208.032,209.278,853453.49225285,0
+MCK.US,D,20150508,000000,211.389,214.655,210.642,214.186,1135529.9808613,0
+MCK.US,D,20150511,000000,213.987,215.381,212.891,213.678,878649.7073249,0
+MCK.US,D,20150512,000000,212.891,215.092,211.447,214.635,1549373.3944405,0
+MCK.US,D,20150513,000000,217.84,220.668,216.736,217.283,2199150.1165627,0
+MCK.US,D,20150514,000000,218.856,224.024,218.647,223.924,1564483.2898391,0
+MCK.US,D,20150515,000000,224.222,225.269,223.625,224.352,1022246.4400656,0
+MCK.US,D,20150518,000000,224.84,227.1,224.392,226.961,1083257.4759956,0
+MCK.US,D,20150519,000000,227.04,227.807,226.283,226.812,885987.22116881,0
+MCK.US,D,20150520,000000,226.593,227.638,225.338,226.115,819005.54195905,0
+MCK.US,D,20150521,000000,225.358,225.746,222.988,223.894,1455827.6252812,0
+MCK.US,D,20150522,000000,223.894,226.055,223.495,224.989,779620.38689427,0
+MCK.US,D,20150526,000000,223.894,225.269,221.664,222.421,994141.73333033,0
+MCK.US,D,20150527,000000,222.072,224.064,221.704,223.685,824000.99690836,0
+MCK.US,D,20150528,000000,222.868,224.044,221.883,222.401,890050.6732647,0
+MCK.US,D,20150529,000000,222.948,223.894,221.644,221.823,1378722.4668014,0
+MCK.US,D,20150601,000000,222.003,223.675,220.27,222.799,686166.01025609,0
+MCK.US,D,20150602,000000,222.451,223.575,220.061,221.256,874744.93674932,0
+MCK.US,D,20150603,000000,221.286,222.48,220.3,221.624,596426.58895717,0
+MCK.US,D,20150604,000000,220.957,221.873,219.055,219.692,694754.89862089,0
+MCK.US,D,20150605,000000,219.503,220.529,218.11,220.379,664197.65851479,0
+MCK.US,D,20150608,000000,219.961,220.897,218.498,218.498,880430.35501793,0
+MCK.US,D,20150609,000000,219.055,219.583,217.86,219.035,729338.43122635,0
+MCK.US,D,20150610,000000,219.075,221.096,218,220.847,763486.09180768,0
+MCK.US,D,20150611,000000,222.58,223.705,221.873,222.411,853351.05228405,0
+MCK.US,D,20150612,000000,222.231,222.411,219.921,220.081,884170.41819268,0
+MCK.US,D,20150615,000000,218.876,219.981,217.781,218.816,857143.33975663,0
+MCK.US,D,20150616,000000,219.065,219.961,218.139,219.434,991543.57451372,0
+MCK.US,D,20150617,000000,219.961,220.877,218.169,218.806,743041.28352398,0
+MCK.US,D,20150618,000000,218.488,221.316,218.368,220.937,1388650.1049546,0
+MCK.US,D,20150619,000000,220.619,221.744,220.439,220.758,850947.73027084,0
+MCK.US,D,20150622,000000,222.351,223.257,220.489,220.668,602877.29405155,0
+MCK.US,D,20150623,000000,221.306,221.355,219.214,220.459,680655.3425225,0
+MCK.US,D,20150624,000000,219.961,220.668,215.779,215.789,1440250.7241425,0
+MCK.US,D,20150625,000000,215.999,217.273,214.156,214.645,1572833.15161,0
+MCK.US,D,20150626,000000,215.391,215.729,213.071,213.32,1350294.3711449,0
+MCK.US,D,20150629,000000,211.627,213.241,209.825,209.915,1303929.2378137,0
+MCK.US,D,20150630,000000,211.349,211.677,208.749,210.402,1491565.1140057,0
+MCK.US,D,20150701,000000,212.414,212.693,210.602,211.329,991648.02310935,0
+MCK.US,D,20150702,000000,212.314,212.623,208.749,209.895,986199.62280779,0
+MCK.US,D,20150706,000000,208.023,210.77,207.425,210.193,1128930.6373808,0
+MCK.US,D,20150707,000000,211.209,213.688,209.446,213.608,1575718.5440646,0
+MCK.US,D,20150708,000000,212.085,212.812,209.855,210.143,1229144.0433332,0
+MCK.US,D,20150709,000000,212.842,213.449,211.787,212.414,1341213.3692045,0
+MCK.US,D,20150710,000000,215.292,215.411,214.007,214.863,888552.23764259,0
+MCK.US,D,20150713,000000,216.894,217.143,214.763,216.636,703834.8962479,0
+MCK.US,D,20150714,000000,216.824,218.906,215.44,218.876,1005348.8667802,0
+MCK.US,D,20150715,000000,218.757,220.14,216.187,219.434,982757.84071867,0
+MCK.US,D,20150716,000000,221.445,221.704,219.234,219.981,889085.52806842,0
+MCK.US,D,20150717,000000,219.414,220.599,218.348,219.454,1021242.126646,0
+MCK.US,D,20150720,000000,220.19,220.19,218.338,219.533,875302.33069722,0
+MCK.US,D,20150721,000000,219.921,219.941,215.829,217.601,1007673.8523467,0
+MCK.US,D,20150722,000000,217.551,220.18,217.213,220.091,1015472.3460502,0
+MCK.US,D,20150723,000000,220.021,220.051,214.345,214.793,1371450.2333298,0
+MCK.US,D,20150724,000000,215.381,215.66,211.777,212.184,972950.72017583,0
+MCK.US,D,20150727,000000,211.279,212.154,209.825,210.353,1022203.2545886,0
+MCK.US,D,20150728,000000,211.757,212.474,209.426,212.264,1150831.700123,0
+MCK.US,D,20150729,000000,212.772,213.071,209.715,212.364,1496249.231795,0
+MCK.US,D,20150730,000000,207.296,208.571,201.77,203.452,4944563.375398,0
+MCK.US,D,20150731,000000,204.159,206.599,203.074,206.44,2224424.6680814,0
+MCK.US,D,20150803,000000,207.355,209.318,206.44,209.178,1873460.3133927,0
+MCK.US,D,20150804,000000,208.969,209.825,207.804,208.67,961841.00512773,0
+MCK.US,D,20150805,000000,210.323,210.323,207.933,209.108,988440.24604701,0
+MCK.US,D,20150806,000000,209.038,209.288,204.279,204.438,1260558.9670997,0
+MCK.US,D,20150807,000000,204.189,204.418,200.077,202.297,2034682.7466482,0
+MCK.US,D,20150810,000000,203.711,204.986,202.327,203.432,1001478.2428608,0
+MCK.US,D,20150811,000000,202.507,203.234,199.918,201.7,945945.73663502,0
+MCK.US,D,20150812,000000,200.266,201.8,198.484,201.371,1238759.3400129,0
+MCK.US,D,20150813,000000,201.401,202.547,200.515,200.585,898808.286284,0
+MCK.US,D,20150814,000000,200.545,201.7,199.559,201.471,680116.02621615,0
+MCK.US,D,20150817,000000,200.545,202.557,198.822,202.447,1337477.3232834,0
+MCK.US,D,20150818,000000,201.949,202.577,200.196,201.69,1068674.8451425,0
+MCK.US,D,20150819,000000,200.226,203.014,199.29,201.69,1153076.3406159,0
+MCK.US,D,20150820,000000,199.818,200.545,196.821,196.97,1009273.7236241,0
+MCK.US,D,20150821,000000,195.277,196.064,189.174,189.553,2096648.8846403,0
+MCK.US,D,20150824,000000,179.606,189.313,149.844,185.122,2850280.6531744,0
+MCK.US,D,20150825,000000,190.439,191.783,176.131,176.389,4700660.8398703,0
+MCK.US,D,20150826,000000,182.054,185.659,176.838,185.211,4524276.2869183,0
+MCK.US,D,20150827,000000,187.541,188.407,182.931,186.127,2512345.2564787,0
+MCK.US,D,20150828,000000,186.535,188.447,185.589,188.238,2023177.3321128,0
+MCK.US,D,20150831,000000,188.238,190.459,184.653,185.181,2324349.8360824,0
+MCK.US,D,20150901,000000,182.791,186.565,180.92,183.498,2577727.0644111,0
+MCK.US,D,20150902,000000,186.067,187.481,183.458,184.653,1720831.7900691,0
+MCK.US,D,20150903,000000,185.769,187.033,181.995,182.771,2209131.9876405,0
+MCK.US,D,20150904,000000,181.099,182.384,178.032,180.76,2404792.3280556,0
+MCK.US,D,20150908,000000,184.066,184.485,181.437,183.151,1765640.2376,0
+MCK.US,D,20150909,000000,184.942,186.436,180.541,180.78,2208279.3255472,0
+MCK.US,D,20150910,000000,180.541,183.976,178.998,182.901,3097780.6393713,0
+MCK.US,D,20150911,000000,182.054,185.35,181.985,185.241,1578193.1723306,0
+MCK.US,D,20150914,000000,185.599,185.868,183.17,184.295,1397574.4340015,0
+MCK.US,D,20150915,000000,184.972,188.178,183.409,187.86,1641228.9041147,0
+MCK.US,D,20150916,000000,189.98,192.161,188.536,191.444,2632352.6756189,0
+MCK.US,D,20150917,000000,191.235,194.521,189.96,191.873,1542087.100581,0
+MCK.US,D,20150918,000000,191.006,195.029,189.363,190.957,2653366.9296116,0
+MCK.US,D,20150921,000000,191.096,193.675,188.139,188.676,1854080.0773338,0
+MCK.US,D,20150922,000000,186.396,186.914,183.538,186.516,1816099.9567432,0
+MCK.US,D,20150923,000000,186.306,187.412,184.743,185.789,823477.74961672,0
+MCK.US,D,20150924,000000,184.445,185.679,181.347,184.872,1495204.7458385,0
+MCK.US,D,20150925,000000,185.829,186.386,179.356,180.193,2316452.9196637,0
+MCK.US,D,20150928,000000,179.616,180.263,171.231,172.715,3340805.4049704,0
+MCK.US,D,20150929,000000,173.581,175.434,171.73,173.213,2629894.1163677,0
+MCK.US,D,20150930,000000,174.238,175.493,171.202,173.462,1905717.8561183,0
+MCK.US,D,20151001,000000,173.203,174.547,171.54,174.427,2142878.4356599,0
+MCK.US,D,20151002,000000,172.655,174.836,170.733,174.826,1953728.054831,0
+MCK.US,D,20151005,000000,175.513,178.469,174.328,177.792,2089444.9444812,0
+MCK.US,D,20151006,000000,177.674,177.763,171.152,172.456,2286798.5573218,0
+MCK.US,D,20151007,000000,172.934,173.99,171.152,173.412,2652313.4048344,0
+MCK.US,D,20151008,000000,172.874,175.304,171.869,174.597,2145222.5031814,0
+MCK.US,D,20151009,000000,174.527,178.479,174.447,178.032,2969048.7495548,0
+MCK.US,D,20151012,000000,177.952,179.316,177.345,178.659,1324899.3020158,0
+MCK.US,D,20151013,000000,178.609,182.184,178.172,179.893,2220332.0908964,0
+MCK.US,D,20151014,000000,179.336,181.07,177.106,177.862,1679092.5243486,0
+MCK.US,D,20151015,000000,178.331,181.825,177.972,181.587,1645191.9248685,0
+MCK.US,D,20151016,000000,182.722,183.648,181.08,182.991,1123075.4901443,0
+MCK.US,D,20151019,000000,182.404,184.355,181.667,182.652,1060770.8985298,0
+MCK.US,D,20151020,000000,182.751,183.001,176.798,177.465,2607886.596403,0
+MCK.US,D,20151021,000000,178.401,178.469,172.685,174.906,2386121.137271,0
+MCK.US,D,20151022,000000,175.901,176.25,166.411,170.116,3883337.5228891,0
+MCK.US,D,20151023,000000,171.251,175.672,170.973,175.234,2375773.6961084,0
+MCK.US,D,20151026,000000,174.985,177.882,173.95,177.654,1655860.7463254,0
+MCK.US,D,20151027,000000,177.195,180.273,158.387,170.316,5864166.9753492,0
+MCK.US,D,20151028,000000,170.376,171.38,164.969,170.963,3017694.6786621,0
+MCK.US,D,20151029,000000,175.414,176.23,169.1,174.557,2974595.5725714,0
+MCK.US,D,20151030,000000,174.507,174.507,166.871,167.588,3992692.1895872,0
+MCK.US,D,20151102,000000,168.622,171.73,167.885,169.329,2528533.78449,0
+MCK.US,D,20151103,000000,169.359,171.988,167.588,171.859,1932332.1617389,0
+MCK.US,D,20151104,000000,171.361,172.436,168.035,170.504,2454892.5029945,0
+MCK.US,D,20151105,000000,170.435,174.557,169.549,174.298,2129864.5423683,0
+MCK.US,D,20151106,000000,176.678,177.505,170.116,172.217,2072252.1030503,0
+MCK.US,D,20151109,000000,171.68,172.735,169.21,171.64,2899201.7641587,0
+MCK.US,D,20151110,000000,171.918,173.83,170.186,173.103,1697683.3700597,0
+MCK.US,D,20151111,000000,173.482,174.199,171.45,171.948,1829652.1620278,0
+MCK.US,D,20151112,000000,171.52,173.412,168.682,168.812,1544694.2982185,0
+MCK.US,D,20151113,000000,168.225,170.963,168.225,168.602,1594942.10723,0
+MCK.US,D,20151116,000000,168.602,171.152,167.796,170.903,2122821.2923562,0
+MCK.US,D,20151117,000000,171.321,175.274,169.21,173.88,1879152.7618553,0
+MCK.US,D,20151118,000000,173.98,177.674,173.123,177.405,2818192.8394168,0
+MCK.US,D,20151119,000000,175.762,177.047,173.093,173.77,1678158.5128684,0
+MCK.US,D,20151120,000000,174.766,178.082,174.388,177.763,1933774.3558094,0
+MCK.US,D,20151123,000000,178.012,178.192,176.748,177.782,1414754.219358,0
+MCK.US,D,20151124,000000,176.389,178.371,176.389,177.882,1527837.9017831,0
+MCK.US,D,20151125,000000,177.714,178.659,177.096,177.684,1186126.2866296,0
+MCK.US,D,20151127,000000,178.202,180.163,176.967,178.689,428647.99769821,0
+MCK.US,D,20151130,000000,178.679,179.296,177.465,177.724,1417032.0021937,0
+MCK.US,D,20151201,000000,178.509,179.715,177.485,179.536,1703527.4698486,0
+MCK.US,D,20151202,000000,179.735,181.278,177.872,178.351,1450974.7828375,0
+MCK.US,D,20151203,000000,178.411,180.223,175.632,178.649,2845660.811444,0
+MCK.US,D,20151204,000000,179.296,180.581,178.072,178.859,1322860.5457739,0
+MCK.US,D,20151207,000000,178.919,179.186,175.632,177.395,1785510.5786076,0
+MCK.US,D,20151208,000000,176.021,178.469,174.517,177.335,1876347.7144742,0
+MCK.US,D,20151209,000000,176.349,179.078,174.577,175.613,1811395.7526855,0
+MCK.US,D,20151210,000000,176.488,179.695,174.617,178.799,1389013.6664125,0
+MCK.US,D,20151211,000000,177.145,179.306,176.977,178.569,2226427.2690402,0
+MCK.US,D,20151214,000000,178.679,179.715,177.007,178.899,1636390.1220588,0
+MCK.US,D,20151215,000000,180.471,181.158,175.314,175.692,1775710.4882587,0
+MCK.US,D,20151216,000000,176.877,179.456,174.527,179.028,1476153.9245814,0
+MCK.US,D,20151217,000000,179.336,180.383,178.232,178.381,998911.21776023,0
+MCK.US,D,20151218,000000,177.734,183.648,177.145,181.527,3206483.50666,0
+MCK.US,D,20151221,000000,182.493,183.708,181.168,183.329,1724470.4175884,0
+MCK.US,D,20151222,000000,183.488,185.44,182.692,185.191,1728019.6612135,0
+MCK.US,D,20151223,000000,185.749,188.596,185.281,188.238,1449307.6225608,0
+MCK.US,D,20151224,000000,187.392,188.039,186.824,187.212,527650.2016665,0
+MCK.US,D,20151228,000000,187.212,188.626,186.466,188.009,832487.44530436,0
+MCK.US,D,20151229,000000,189.473,189.812,187.641,188.059,916477.1722758,0
+MCK.US,D,20151230,000000,188.288,189.124,186.018,186.565,929320.33228622,0
+MCK.US,D,20151231,000000,186.356,188.308,185.112,185.122,2105071.0569774,0
+MCK.US,D,20160104,000000,181.717,183.668,181.02,182.761,1473302.678783,0
+MCK.US,D,20160105,000000,183.2,184.773,182.692,183.508,1082567.5126763,0
+MCK.US,D,20160106,000000,180.123,181.835,179.616,181.258,1565780.8627773,0
+MCK.US,D,20160107,000000,178.112,178.659,176.18,176.31,2033566.9544391,0
+MCK.US,D,20160108,000000,176.917,177.763,170.823,171.202,1851262.9781918,0
+MCK.US,D,20160111,000000,158.625,160.318,151.865,153.529,9775469.6054083,0
+MCK.US,D,20160112,000000,154.693,156.425,153.099,153.966,3686064.255122,0
+MCK.US,D,20160113,000000,153.836,155.787,146.727,148.191,4392690.1383631,0
+MCK.US,D,20160114,000000,148.001,156.027,147.912,154.693,3269451.9494449,0
+MCK.US,D,20160115,000000,151.625,155.021,149.057,154.893,3645647.6701754,0
+MCK.US,D,20160119,000000,156.276,159.562,154.913,159.034,3785458.141324,0
+MCK.US,D,20160120,000000,156.524,160.189,152.382,159.582,3718419.2162494,0
+MCK.US,D,20160121,000000,159.582,161.932,158.248,160.01,2303829.7042922,0
+MCK.US,D,20160122,000000,161.732,163.006,159.164,159.761,2565534.6994966,0
+MCK.US,D,20160125,000000,160.289,162.31,159.392,159.751,2144347.7461929,0
+MCK.US,D,20160126,000000,161.195,161.195,156.814,160.518,1911285.7697168,0
+MCK.US,D,20160127,000000,159.542,160.966,155.957,156.694,2487617.0514603,0
+MCK.US,D,20160128,000000,145.313,160.388,142.874,150.311,4468345.0682649,0
+MCK.US,D,20160129,000000,150.671,153.059,147.981,151.148,3058053.0134304,0
+MCK.US,D,20160201,000000,150.004,150.631,146.737,149.495,2815190.9466055,0
+MCK.US,D,20160202,000000,148.46,150.152,145.493,145.493,3410139.1862089,0
+MCK.US,D,20160203,000000,146.906,147.364,140.077,143.022,4578489.1253108,0
+MCK.US,D,20160204,000000,142.435,148.131,140.374,144.387,2848228.8408581,0
+MCK.US,D,20160205,000000,142.705,146.807,141.608,144.935,2846282.4814508,0
+MCK.US,D,20160208,000000,143.849,144.248,140.117,142.187,2925435.4349933,0
+MCK.US,D,20160209,000000,140.744,143.799,139.19,141.161,2116708.0365708,0
+MCK.US,D,20160210,000000,141.708,145.772,141.301,143.621,2469726.2122028,0
+MCK.US,D,20160211,000000,141.49,142.725,139.439,140.833,3202328.6620429,0
+MCK.US,D,20160212,000000,142.227,142.844,139.637,141.798,2023099.9999794,0
+MCK.US,D,20160216,000000,142.675,144.228,141.421,143.232,1526323.3971463,0
+MCK.US,D,20160217,000000,144.616,148.26,144.586,146.02,2281512.8557943,0
+MCK.US,D,20160218,000000,145.642,147.066,145.403,146.379,1372245.6495581,0
+MCK.US,D,20160219,000000,146.15,146.15,143.779,144.846,1494917.5122005,0
+MCK.US,D,20160222,000000,146,147.116,145.253,146.847,819671.40175627,0
+MCK.US,D,20160223,000000,146.419,146.557,144.377,144.566,1353629.6960115,0
+MCK.US,D,20160224,000000,143.909,145.712,142.615,145.203,1134109.8816859,0
+MCK.US,D,20160225,000000,146.359,147.215,144.099,145.83,1216693.5698698,0
+MCK.US,D,20160226,000000,146.697,149.217,145.363,147.434,979735.86163896,0
+MCK.US,D,20160229,000000,147.225,148.56,146.01,146.319,1987095.3638853,0
+MCK.US,D,20160301,000000,145.453,147.314,145.233,147.314,1284609.2605599,0
+MCK.US,D,20160302,000000,147.016,152.085,146.587,149.227,1794980.2498415,0
+MCK.US,D,20160303,000000,148.728,153.309,148.29,152.989,1574999.4556562,0
+MCK.US,D,20160304,000000,152.891,155.09,152.732,153.059,1184742.3427373,0
+MCK.US,D,20160307,000000,152.332,154.206,152.015,153.309,1020312.1324194,0
+MCK.US,D,20160308,000000,152.412,152.92,148.191,149.326,1883601.8703043,0
+MCK.US,D,20160309,000000,150.471,153.776,149.834,152.214,1362005.6699314,0
+MCK.US,D,20160310,000000,152.959,153.916,150.172,151.546,1417705.8964983,0
+MCK.US,D,20160311,000000,152.462,156.824,152.164,156.484,1192614.1513205,0
+MCK.US,D,20160314,000000,156.465,157.191,154.206,155.16,980779.34328196,0
+MCK.US,D,20160315,000000,153.089,153.558,147.444,147.942,1796700.6387293,0
+MCK.US,D,20160316,000000,147.254,148.738,145.96,146.697,1755986.7770103,0
+MCK.US,D,20160317,000000,145.752,146.399,140.674,142.645,3671908.4574721,0
+MCK.US,D,20160318,000000,142.924,150.511,142.505,148.868,3027828.2010662,0
+MCK.US,D,20160321,000000,148.54,149.227,146.1,147.514,1588899.153384,0
+MCK.US,D,20160322,000000,147.036,148.081,145.752,147.274,1354554.668671,0
+MCK.US,D,20160323,000000,147.653,148.629,145.662,145.772,1475060.2272673,0
+MCK.US,D,20160324,000000,144.875,148.957,144.796,147.932,1602930.4161699,0
+MCK.US,D,20160328,000000,147.932,148.52,146.05,147.196,1442665.0936033,0
+MCK.US,D,20160329,000000,147.215,149.515,146.577,149.395,1530925.1612351,0
+MCK.US,D,20160330,000000,149.505,150.461,148.171,148.36,1100571.8393503,0
+MCK.US,D,20160331,000000,148.54,150.321,147.753,147.893,1275139.589326,0
+MCK.US,D,20160401,000000,147.404,148.5,146.279,148.051,996542.04240328,0
+MCK.US,D,20160404,000000,147.883,152.125,147.653,148.778,1266085.703848,0
+MCK.US,D,20160405,000000,147.036,148.191,145.153,145.463,1250864.3296599,0
+MCK.US,D,20160406,000000,146.01,153.686,145.89,153.479,1751472.388189,0
+MCK.US,D,20160407,000000,152.652,153.329,150.321,151.645,1571920.2307116,0
+MCK.US,D,20160408,000000,152.572,153.607,151.248,152.532,1211402.8467751,0
+MCK.US,D,20160411,000000,152.572,153.776,151.556,152.692,1417136.4507894,0
+MCK.US,D,20160412,000000,153.209,155.35,152.662,154.553,1553982.1887233,0
+MCK.US,D,20160413,000000,154.633,157.73,153.617,157.541,1419202.3234936,0
+MCK.US,D,20160414,000000,157.023,159.372,155.649,158.526,1915343.1959321,0
+MCK.US,D,20160415,000000,158.994,162.509,158.596,162.479,2482111.4052938,0
+MCK.US,D,20160418,000000,161.652,164.053,160.667,163.634,1329972.0890984,0
+MCK.US,D,20160419,000000,164.063,165.874,163.366,165.357,1546837.5030559,0
+MCK.US,D,20160420,000000,165.894,167.806,164.58,166.961,1556759.1153286,0
+MCK.US,D,20160421,000000,167.069,168.205,166.551,167.408,1147829.8073117,0
+MCK.US,D,20160422,000000,167.995,168.602,166.154,167.618,1605094.7115893,0
+MCK.US,D,20160425,000000,167.528,167.855,165.087,166.601,1426026.63318,0
+MCK.US,D,20160426,000000,166.781,168.035,166.411,166.611,1026445.4744732,0
+MCK.US,D,20160427,000000,166.631,167.895,165.944,167.308,1228775.4603082,0
+MCK.US,D,20160428,000000,165.984,166.094,159.034,159.233,3240883.2499096,0
+MCK.US,D,20160429,000000,158.377,159.134,156.494,157.839,2281585.1663605,0
+MCK.US,D,20160502,000000,157.819,158.785,156.924,158.367,1653217.3934049,0
+MCK.US,D,20160503,000000,156.824,159.94,156.474,158.108,1201901.0375119,0
+MCK.US,D,20160504,000000,157.63,158.068,154.603,155.18,2262218.9906895,0
+MCK.US,D,20160505,000000,161.543,167.855,159.382,162.409,4239889.8774448,0
+MCK.US,D,20160506,000000,161.285,162.808,157.003,158.795,2217959.9025992,0
+MCK.US,D,20160509,000000,159.422,162.669,159.293,161.962,1424480.9948272,0
+MCK.US,D,20160510,000000,163.136,163.356,159.164,160.169,1362205.5283019,0
+MCK.US,D,20160511,000000,159.432,161.712,158.635,158.825,1224059.2044895,0
+MCK.US,D,20160512,000000,159.174,159.91,156.316,157.341,951264.58050545,0
+MCK.US,D,20160513,000000,156.993,158.208,155.629,156.047,949161.54820472,0
+MCK.US,D,20160516,000000,158.925,163.156,158.516,162.24,2365325.8236038,0
+MCK.US,D,20160517,000000,161.872,164.929,160.109,163.176,1903715.2551595,0
+MCK.US,D,20160518,000000,161.992,170.376,161.992,169.18,4252057.1345237,0
+MCK.US,D,20160519,000000,168.842,172.974,167.756,170.206,3712791.0438456,0
+MCK.US,D,20160520,000000,170.943,171.958,169.419,171.42,2691339.0156949,0
+MCK.US,D,20160523,000000,169.17,170.723,167.648,167.995,1413861.3847279,0
+MCK.US,D,20160524,000000,168.325,172.864,167.628,171.859,2201521.3005464,0
+MCK.US,D,20160525,000000,172.008,174.517,171.271,171.988,2250159.1951464,0
+MCK.US,D,20160526,000000,171.55,172.387,168.772,168.872,2167243.0792205,0
+MCK.US,D,20160527,000000,168.812,171.341,168.335,170.435,1136658.829145,0
+MCK.US,D,20160531,000000,170.574,172.426,169.788,172.207,2882017.9615486,0
+MCK.US,D,20160601,000000,170.873,174.447,169.927,173.82,1900699.3019603,0
+MCK.US,D,20160602,000000,174.169,177.047,173.9,176.867,1785659.2169938,0
+MCK.US,D,20160603,000000,176.23,177.475,175.094,175.632,1590283.0972764,0
+MCK.US,D,20160606,000000,175.791,176.768,174.965,176.3,795087.81787022,0
+MCK.US,D,20160607,000000,176.091,176.688,174.079,174.209,1217997.1686885,0
+MCK.US,D,20160608,000000,174.418,177.076,173.024,176.818,1352482.7700863,0
+MCK.US,D,20160609,000000,176.508,177.056,174.866,176.021,1440137.236726,0
+MCK.US,D,20160610,000000,174.507,175.702,173.9,174.667,1196809.1684743,0
+MCK.US,D,20160613,000000,174.856,175.722,172.804,172.964,1529728.0196388,0
+MCK.US,D,20160614,000000,172.347,172.924,169.917,170.983,1379469.6759856,0
+MCK.US,D,20160615,000000,171.889,171.998,170.146,170.415,1264498.8886449,0
+MCK.US,D,20160616,000000,168.572,169.748,166.343,169.309,1257351.1900373,0
+MCK.US,D,20160617,000000,169.479,169.927,166.591,167.428,1616978.7522839,0
+MCK.US,D,20160620,000000,169.499,170.863,168.872,169.429,1561361.8837309,0
+MCK.US,D,20160621,000000,170.386,170.475,168.493,168.842,778217.36104702,0
+MCK.US,D,20160622,000000,168.642,172.068,168.592,170.963,1176204.6743569,0
+MCK.US,D,20160623,000000,172.695,174.069,172.277,173.323,1232208.2035766,0
+MCK.US,D,20160624,000000,167.059,168.772,166.024,166.781,1734622.0176343,0
+MCK.US,D,20160627,000000,164.59,165.287,161.205,162.589,1708682.6106316,0
+MCK.US,D,20160628,000000,164.232,167.498,164.232,166.333,1708974.8658368,0
+MCK.US,D,20160629,000000,169.499,173.372,167.965,172.675,1830112.137574,0
+MCK.US,D,20160630,000000,172.824,175.911,171.899,175.801,1678447.7551333,0
+MCK.US,D,20160701,000000,176.15,179.286,175.981,177.155,1114614.1495838,0
+MCK.US,D,20160705,000000,175.911,177.155,175.224,176.578,974536.53106545,0
+MCK.US,D,20160706,000000,176.031,180.93,174.627,180.74,2224987.0835964,0
+MCK.US,D,20160707,000000,180.74,182.354,179.018,180.093,1332891.6282093,0
+MCK.US,D,20160708,000000,181.129,182.124,180.73,181.557,1583176.5755189,0
+MCK.US,D,20160711,000000,181.487,182.632,180.76,182.204,1538044.7390669,0
+MCK.US,D,20160712,000000,182.722,185.54,182.582,184.116,1590473.9168261,0
+MCK.US,D,20160713,000000,185.082,186.545,184.305,185.918,1720367.7972692,0
+MCK.US,D,20160714,000000,187.332,187.84,186.018,186.516,1129039.1032301,0
+MCK.US,D,20160715,000000,187.143,187.481,184.803,185.659,991042.42211731,0
+MCK.US,D,20160718,000000,185.819,186.416,184.673,186.187,864964.93266882,0
+MCK.US,D,20160719,000000,185.142,187.192,185.082,186.456,982542.91764686,0
+MCK.US,D,20160720,000000,186.525,187.691,186.336,186.904,941821.02142053,0
+MCK.US,D,20160721,000000,186.904,187.382,184.524,185.062,1284427.4798309,0
+MCK.US,D,20160722,000000,185.33,185.51,184.425,185.122,923315.54235016,0
+MCK.US,D,20160725,000000,184.495,184.703,182.771,184.604,858262.14490611,0
+MCK.US,D,20160726,000000,184.076,185.53,183.658,184.862,933527.40120111,0
+MCK.US,D,20160727,000000,184.833,186.396,183.708,185.47,1104757.8176834,0
+MCK.US,D,20160728,000000,180.193,185.46,179.795,182.194,2825419.8787846,0
+MCK.US,D,20160729,000000,181.557,183.788,180.093,183.239,1529009.9355438,0
+MCK.US,D,20160801,000000,183.857,184.036,180.591,180.91,1465060.278548,0
+MCK.US,D,20160802,000000,180.98,183.668,180.7,182.284,1987763.2323093,0
+MCK.US,D,20160803,000000,181.806,183.966,181.707,183.798,1229150.0692137,0
+MCK.US,D,20160804,000000,183.319,184.006,182.254,183.18,989938.68166913,0
+MCK.US,D,20160805,000000,183.718,185.181,183.2,183.339,1092789.4146615,0
+MCK.US,D,20160808,000000,183.608,184.006,182.532,183.758,816421.4435303,0
+MCK.US,D,20160809,000000,184.066,185.47,183.837,184.862,814578.52840526,0
+MCK.US,D,20160810,000000,184.862,185.052,183.608,184.275,1005045.5641274,0
+MCK.US,D,20160811,000000,185.092,185.41,183.946,185.172,808471.2985004,0
+MCK.US,D,20160812,000000,184.862,185.062,183.151,183.897,673489.56627334,0
+MCK.US,D,20160815,000000,184.006,185.599,183.758,184.713,739346.41445311,0
+MCK.US,D,20160816,000000,184.106,184.673,183.508,183.668,532143.49990599,0
+MCK.US,D,20160817,000000,183.738,184.614,182.334,184.385,1002434.3492363,0
+MCK.US,D,20160818,000000,183.996,184.554,182.931,183.131,1152654.5289796,0
+MCK.US,D,20160819,000000,182.522,183.448,181.737,182.582,850553.03509692,0
+MCK.US,D,20160822,000000,182.502,182.672,181.617,182.404,872633.86994122,0
+MCK.US,D,20160823,000000,182.931,183.339,181.447,181.517,1113224.179811,0
+MCK.US,D,20160824,000000,181.547,182.334,177.664,178.042,1631097.3903372,0
+MCK.US,D,20160825,000000,176.17,176.967,171.42,172.635,3077167.1064331,0
+MCK.US,D,20160826,000000,173.014,173.422,171.231,172.137,1763921.857339,0
+MCK.US,D,20160829,000000,172.496,173.631,171.968,173.223,1251649.702754,0
+MCK.US,D,20160830,000000,173.093,173.452,171.889,172.645,1146333.3803164,0
+MCK.US,D,20160831,000000,172.645,174.358,171.769,174.139,1516587.5828562,0
+MCK.US,D,20160901,000000,174.238,174.238,171.799,172.884,844553.26672797,0
+MCK.US,D,20160902,000000,173.621,173.98,172.297,172.596,708675.68693058,0
+MCK.US,D,20160906,000000,173.103,174.517,172.038,174.209,1517805.8150342,0
+MCK.US,D,20160907,000000,173.581,175.722,173.581,174.457,1029829.006384,0
+MCK.US,D,20160908,000000,174.059,174.687,172.496,172.655,1435001.177898,0
+MCK.US,D,20160909,000000,171.142,171.5,166.044,166.114,2220847.3036807,0
+MCK.US,D,20160912,000000,165.277,171.221,165.177,170.266,2015495.3387659,0
+MCK.US,D,20160913,000000,168.335,169.279,164.859,165.874,2662454.961746,0
+MCK.US,D,20160914,000000,165.636,166.353,157.869,158.158,6175468.9844693,0
+MCK.US,D,20160915,000000,158.297,160.209,154.683,159.392,5422012.9707837,0
+MCK.US,D,20160916,000000,158.695,159.084,154.733,156.734,6358692.911809,0
+MCK.US,D,20160919,000000,156.554,157.231,155.15,155.639,2551466.2771142,0
+MCK.US,D,20160920,000000,155.758,156.774,155.031,155.44,2291035.7556393,0
+MCK.US,D,20160921,000000,156.027,157.321,154.971,156.973,1977693.9859639,0
+MCK.US,D,20160922,000000,157.64,159.312,157.611,158.576,2067095.9579539,0
+MCK.US,D,20160923,000000,158.407,159.422,156.704,157.62,1341468.4648131,0
+MCK.US,D,20160926,000000,156.594,157.361,155.669,155.807,1570437.8641042,0
+MCK.US,D,20160927,000000,155.807,157.551,155.807,156.934,1264108.2107247,0
+MCK.US,D,20160928,000000,156.804,157.859,156.227,157.181,1044432.727819,0
+MCK.US,D,20160929,000000,156.554,156.784,154.893,155.09,1530958.303578,0
+MCK.US,D,20160930,000000,155.609,157.75,154.304,157.291,2210475.758996,0
+MCK.US,D,20161003,000000,156.794,156.834,155.48,156.007,1234370.4903691,0
+MCK.US,D,20161004,000000,156.534,157.321,155.827,156.257,1280706.4986112,0
+MCK.US,D,20161005,000000,156.624,156.924,155.29,156.257,1648676.8924347,0
+MCK.US,D,20161006,000000,155.48,155.609,154.026,155.39,1777900.8958269,0
+MCK.US,D,20161007,000000,156.017,157.441,154.932,156.405,1332468.8122597,0
+MCK.US,D,20161010,000000,156.744,157.271,155.43,155.957,1361438.2328493,0
+MCK.US,D,20161011,000000,155.639,156.326,154.256,154.353,2012474.3639996,0
+MCK.US,D,20161012,000000,154.981,156.057,153.139,153.309,1692132.5297893,0
+MCK.US,D,20161013,000000,152.462,153.666,151.745,152.871,1642802.6632432,0
+MCK.US,D,20161014,000000,153.459,153.986,151.815,151.855,1038068.3936788,0
+MCK.US,D,20161017,000000,152.055,152.164,150.76,151.546,1343539.3590844,0
+MCK.US,D,20161018,000000,153.139,153.876,152.632,152.901,788401.09912222,0
+MCK.US,D,20161019,000000,152.901,153.539,151.915,151.965,1241370.5549039,0
+MCK.US,D,20161020,000000,151.855,153.329,151.665,152.762,1115112.2890399,0
+MCK.US,D,20161021,000000,151.985,152.911,151.477,151.875,1694060.811555,0
+MCK.US,D,20161024,000000,152.772,153.529,151.178,151.198,1470248.5616738,0
+MCK.US,D,20161025,000000,151.068,151.178,149.257,149.495,1643846.1448862,0
+MCK.US,D,20161026,000000,148.997,149.904,147.076,149.554,1948236.4690523,0
+MCK.US,D,20161027,000000,149.964,152.482,148.59,151.428,2038471.0168671,0
+MCK.US,D,20161028,000000,122.442,123.437,108.024,117.075,29849390.969117,0
+MCK.US,D,20161031,000000,116.965,121.257,116.727,119.953,9040214.7638269,0
+MCK.US,D,20161101,000000,119.953,122.78,119.146,121.934,4910728.0562902,0
+MCK.US,D,20161102,000000,122.183,129.103,122.183,128.137,4932121.9407555,0
+MCK.US,D,20161103,000000,129.233,130.984,121.993,122.243,5356519.6840617,0
+MCK.US,D,20161104,000000,122.7,126.265,121.934,123.357,3715948.605237,0
+MCK.US,D,20161107,000000,125.211,127.589,124.504,126.882,2594948.0266177,0
+MCK.US,D,20161108,000000,124.184,125.738,122.81,123.12,3822256.1850198,0
+MCK.US,D,20161109,000000,133.295,143.152,127.519,133.624,5993655.1131708,0
+MCK.US,D,20161110,000000,135.615,140.007,135.575,139.12,4264339.887646,0
+MCK.US,D,20161111,000000,138.423,139.567,133.345,134.928,3128729.5617112,0
+MCK.US,D,20161114,000000,131.543,137.159,131.124,135.545,2998249.1622309,0
+MCK.US,D,20161115,000000,135.455,136.252,134.092,134.768,2650198.3207726,0
+MCK.US,D,20161116,000000,134.391,135.226,133.375,133.444,1947575.6308222,0
+MCK.US,D,20161117,000000,133.395,134.321,132.947,133.444,2606465.4929142,0
+MCK.US,D,20161118,000000,133.644,134.022,131.871,132.11,2693880.93296,0
+MCK.US,D,20161121,000000,132.598,134.131,132.19,133.345,2152853.2765439,0
+MCK.US,D,20161122,000000,133.574,134.549,132.22,133.325,2424466.8279465,0
+MCK.US,D,20161123,000000,130.806,133.564,130.01,133.265,2246729.4648183,0
+MCK.US,D,20161125,000000,133.365,135.038,132.558,134.958,897296.79458743,0
+MCK.US,D,20161128,000000,134.311,135.885,134.062,134.998,1641470.9436488,0
+MCK.US,D,20161129,000000,134.878,135.585,133.424,133.484,1913669.0054616,0
+MCK.US,D,20161130,000000,133.792,137.119,133.624,135.913,3442266.16819,0
+MCK.US,D,20161201,000000,135.575,136.75,134.828,135.226,2087073.7604975,0
+MCK.US,D,20161202,000000,135.983,136.959,135.197,135.685,2014305.2273636,0
+MCK.US,D,20161205,000000,136.023,138.323,135.197,137.029,2316322.3589192,0
+MCK.US,D,20161206,000000,137.029,137.417,135.068,137.417,2018798.5256031,0
+MCK.US,D,20161207,000000,134.858,135.585,129.303,133.832,4617163.2264745,0
+MCK.US,D,20161208,000000,133.056,136.292,133.047,135.475,3074802.9526433,0
+MCK.US,D,20161209,000000,136.172,139.657,134.669,138.223,2438655.7679392,0
+MCK.US,D,20161212,000000,138.283,139.04,137.079,138.463,1888415.5445247,0
+MCK.US,D,20161213,000000,138.741,140.434,138.333,139.867,1738086.898932,0
+MCK.US,D,20161214,000000,139.05,139.737,134.331,135.505,3640777.7544034,0
+MCK.US,D,20161215,000000,135.805,136.192,133.514,134.539,2460491.5503092,0
+MCK.US,D,20161216,000000,134.988,135.465,133.345,134.49,2514983.5878322,0
+MCK.US,D,20161219,000000,135.108,136.093,132.728,133.773,1799627.2080341,0
+MCK.US,D,20161220,000000,134.191,135.008,132.817,133.405,1696940.1781292,0
+MCK.US,D,20161221,000000,133.405,135.206,132.957,133.802,1327865.039544,0
+MCK.US,D,20161222,000000,134.171,134.798,132.09,132.658,1047634.4790009,0
+MCK.US,D,20161223,000000,133.056,134.499,132.787,133.434,1022456.3415704,0
+MCK.US,D,20161227,000000,133.474,135.058,132.907,134.281,765783.96091183,0
+MCK.US,D,20161228,000000,134.271,134.958,133.434,133.744,726831.66493091,0
+MCK.US,D,20161229,000000,133.145,135.148,133.145,133.992,862067.48845314,0
+MCK.US,D,20161230,000000,133.694,134.461,132.418,132.757,1274595.2514526,0
+MCK.US,D,20170103,000000,132.708,140.931,132.708,139.34,3119017.8509432,0
+MCK.US,D,20170104,000000,139.3,141.301,138.483,140.424,2008037.3073117,0
+MCK.US,D,20170105,000000,139.18,139.827,137.199,138.473,1374447.104574,0
+MCK.US,D,20170106,000000,138.86,139.33,136.929,138.85,1412380.0224339,0
+MCK.US,D,20170109,000000,138.323,139.907,137.656,138.771,1226172.2799245,0
+MCK.US,D,20170110,000000,138.243,140.434,137.676,138.761,1253794.9162184,0
+MCK.US,D,20170111,000000,138.473,139.458,133.365,135.336,2160100.40218,0
+MCK.US,D,20170112,000000,134.441,137.099,133.882,136.75,1373665.7487334,0
+MCK.US,D,20170113,000000,137.526,139.657,137.089,139.1,1346746.1318333,0
+MCK.US,D,20170117,000000,138.633,141.111,138.016,140.274,2443890.2494824,0
+MCK.US,D,20170118,000000,141.988,142.207,140.037,141.54,1427167.5332248,0
+MCK.US,D,20170119,000000,141.481,141.481,138.503,139.2,1185628.1471735,0
+MCK.US,D,20170120,000000,139.41,143.492,139.41,142.028,3255274.0568998,0
+MCK.US,D,20170123,000000,141.421,141.958,140.264,141.131,1892293.1986379,0
+MCK.US,D,20170124,000000,140.504,140.794,139.567,140.164,1678375.444567,0
+MCK.US,D,20170125,000000,140.564,142.924,140.504,142.795,3039313.5293334,0
+MCK.US,D,20170126,000000,133.275,136.402,130.02,130.945,7592335.2749488,0
+MCK.US,D,20170127,000000,131.583,131.603,128.039,129.233,3549467.5869162,0
+MCK.US,D,20170130,000000,129.492,129.84,126.802,129.58,3301051.6668806,0
+MCK.US,D,20170131,000000,129.88,131.633,128.326,131.513,3290089.5859051,0
+MCK.US,D,20170201,000000,132.041,132.797,131.084,132.359,2962694.4585487,0
+MCK.US,D,20170202,000000,132.14,132.14,130.267,131.374,2857857.1936122,0
+MCK.US,D,20170203,000000,131.184,132.051,130.287,131.214,4187273.8973896,0
+MCK.US,D,20170206,000000,131.513,132.418,130.427,132.15,1671072.0773794,0
+MCK.US,D,20170207,000000,132.538,134.331,131.443,132.26,1902037.0474353,0
+MCK.US,D,20170208,000000,132.24,133.385,131.751,133.215,1192401.2368755,0
+MCK.US,D,20170209,000000,133.395,133.744,131.144,132.051,1621624.7061632,0
+MCK.US,D,20170210,000000,132.359,132.678,131.563,131.911,1292611.6298877,0
+MCK.US,D,20170213,000000,132.847,133.285,132.13,132.787,1443214.4530439,0
+MCK.US,D,20170214,000000,132.787,137.796,132.378,137.219,3754266.1751367,0
+MCK.US,D,20170215,000000,138.263,141.648,136.819,141.321,2685448.7174887,0
+MCK.US,D,20170216,000000,140.852,141.251,138.8,141.221,1683228.2870108,0
+MCK.US,D,20170217,000000,140.764,142.266,139.987,141.998,1993241.7620135,0
+MCK.US,D,20170221,000000,141.968,143.242,141.071,142.605,1388917.2523242,0
+MCK.US,D,20170222,000000,141.798,142.685,140.704,140.871,1390168.6268451,0
+MCK.US,D,20170223,000000,141.301,141.371,139.967,140.794,1340503.3196169,0
+MCK.US,D,20170224,000000,140.754,142.585,139.607,142.565,1321403.287002,0
+MCK.US,D,20170227,000000,142.645,143.929,141.998,143.402,1654995.0281577,0
+MCK.US,D,20170228,000000,142.924,143.012,140.634,142.158,2191928.0987619,0
+MCK.US,D,20170301,000000,143.252,143.641,140.991,141.071,3063809.7379519,0
+MCK.US,D,20170302,000000,141.001,143.162,140.394,142.187,1301255.7554905,0
+MCK.US,D,20170303,000000,142.605,144.965,142.187,144.426,1530602.7766274,0
+MCK.US,D,20170306,000000,143.671,143.859,141.559,142.257,1448950.0869834,0
+MCK.US,D,20170307,000000,140.843,141.798,138.88,139.42,2473434.137348,0
+MCK.US,D,20170308,000000,139.977,143.492,139.487,139.987,2515231.6532469,0
+MCK.US,D,20170309,000000,140.434,142.177,139.637,141.55,1457467.6690954,0
+MCK.US,D,20170310,000000,142.108,142.325,139.517,139.837,1377220.0139256,0
+MCK.US,D,20170313,000000,140.434,140.823,138.87,140.184,1738872.2720262,0
+MCK.US,D,20170314,000000,140.067,141.321,139.18,139.29,955384.27415283,0
+MCK.US,D,20170315,000000,139.967,140.881,138.463,140.384,2187900.8019492,0
+MCK.US,D,20170316,000000,140.694,142.315,139.757,140.931,2347133.6903204,0
+MCK.US,D,20170317,000000,141.55,141.55,139.827,140.067,2013981.8384425,0
+MCK.US,D,20170320,000000,140.137,140.852,138.731,139.35,1495298.1469866,0
+MCK.US,D,20170321,000000,139.657,139.867,137.806,138.243,1549936.814269,0
+MCK.US,D,20170322,000000,138.313,138.97,137.437,138.553,1117691.3659016,0
+MCK.US,D,20170323,000000,138.523,139.767,137.736,138.074,1024259.0841586,0
+MCK.US,D,20170324,000000,137.966,138.643,136.222,137.896,1723562.5182571,0
+MCK.US,D,20170327,000000,137.466,140.871,136.789,140.614,1321243.6011683,0
+MCK.US,D,20170328,000000,140.137,142.128,139.927,141.918,1885786.251992,0
+MCK.US,D,20170329,000000,141.908,143.372,141.161,143.302,1978601.8852953,0
+MCK.US,D,20170330,000000,142.825,143.322,141.101,141.559,1263866.1711906,0
+MCK.US,D,20170331,000000,141.011,141.311,139.837,140.384,1830863.3640119,0
+MCK.US,D,20170403,000000,140.494,140.971,138.044,138.413,2263573.8094926,0
+MCK.US,D,20170404,000000,138.183,139.18,136.989,138.024,1012862.1354725,0
+MCK.US,D,20170405,000000,138.81,138.98,136.859,137.049,1085571.4141145,0
+MCK.US,D,20170406,000000,136.78,137.566,136.382,137.139,2046353.872898,0
+MCK.US,D,20170407,000000,137.159,137.417,136.192,136.272,1365496.6633781,0
+MCK.US,D,20170410,000000,136.242,138.114,135.755,137.756,1298093.172532,0
+MCK.US,D,20170411,000000,137.856,138.114,136.582,137.656,1235446.1100415,0
+MCK.US,D,20170412,000000,136.929,137.526,135.735,136.252,1318102.1087917,0
+MCK.US,D,20170413,000000,136.172,136.71,135.276,135.595,887962.70566526,0
+MCK.US,D,20170417,000000,135.894,136.78,135.256,136.562,1247954.8336831,0
+MCK.US,D,20170418,000000,131.613,131.731,128.216,130.287,5291784.6539718,0
+MCK.US,D,20170419,000000,130.457,130.964,128.804,128.883,2384156.7002222,0
+MCK.US,D,20170420,000000,129.452,131.094,128.765,130.347,1683300.5975769,0
+MCK.US,D,20170421,000000,129.81,130.05,127.959,128.725,1411747.3049796,0
+MCK.US,D,20170424,000000,129.96,130.129,128.556,128.933,1480586.9640156,0
+MCK.US,D,20170425,000000,127.829,128.706,126.703,127.829,2606938.5245349,0
+MCK.US,D,20170426,000000,128.306,129.7,127.989,128.824,1459079.592134,0
+MCK.US,D,20170427,000000,129.323,132.18,129.203,131.413,1896957.2301587,0
+MCK.US,D,20170428,000000,131.334,131.613,130.377,130.945,1608846.8265251,0
+MCK.US,D,20170501,000000,130.974,131.751,130.267,131.104,1355280.7872734,0
+MCK.US,D,20170502,000000,131.563,132.468,129.87,131.821,1686521.4307137,0
+MCK.US,D,20170503,000000,131.681,131.681,129.96,130.866,1044864.5825895,0
+MCK.US,D,20170504,000000,131.174,135.168,131.174,134.659,1763316.2563469,0
+MCK.US,D,20170505,000000,134.689,135.158,133.415,133.942,973079.27229355,0
+MCK.US,D,20170508,000000,134.311,134.559,132.957,133.405,901681.6269776,0
+MCK.US,D,20170509,000000,134.072,135.306,133.902,134.928,1099446.0040069,0
+MCK.US,D,20170510,000000,134.848,135.875,134.092,135.625,1444431.6809084,0
+MCK.US,D,20170511,000000,135.018,138.86,134.729,137.956,1905945.8352645,0
+MCK.US,D,20170512,000000,137.656,137.866,136.382,136.889,1484726.7439315,0
+MCK.US,D,20170515,000000,136.7,139.36,136.582,137.606,2050673.4249159,0
+MCK.US,D,20170516,000000,137.616,137.856,136.232,137.209,1204242.0920931,0
+MCK.US,D,20170517,000000,135.028,137.029,134.241,134.499,1925216.6011606,0
+MCK.US,D,20170518,000000,134.998,136.75,133.145,133.912,2129271.9974506,0
+MCK.US,D,20170519,000000,144.955,147.524,143.929,144.905,8301069.2120577,0
+MCK.US,D,20170522,000000,145.353,150.241,145.333,147.166,3558806.6974055,0
+MCK.US,D,20170523,000000,149.157,151.526,149.077,150.561,3119803.2240374,0
+MCK.US,D,20170524,000000,149.724,153.389,149.724,152.662,2855508.1045237,0
+MCK.US,D,20170525,000000,152.662,154.733,151.975,153.736,2489941.0327134,0
+MCK.US,D,20170526,000000,153.429,154.264,152.572,152.632,1189534.9263758,0
+MCK.US,D,20170530,000000,151.995,155.041,151.975,153.499,1176614.4342321,0
+MCK.US,D,20170531,000000,152.135,154.683,152.065,154.433,2110959.3465568,0
+MCK.US,D,20170601,000000,154.304,157.411,153.926,157.391,2137424.0094779,0
+MCK.US,D,20170602,000000,157.221,157.471,155.977,157.181,1590903.7629697,0
+MCK.US,D,20170605,000000,157.63,157.65,155.807,157.371,1423420.439856,0
+MCK.US,D,20170606,000000,156.993,156.993,152.939,153.607,2490425.1117816,0
+MCK.US,D,20170607,000000,153.756,153.836,152.342,153.259,1323255.2409478,0
+MCK.US,D,20170608,000000,153.646,154.493,152.712,153.806,1267033.7757161,0
+MCK.US,D,20170609,000000,153.646,155.06,153.289,154.962,1137345.7795241,0
+MCK.US,D,20170612,000000,154.971,156.097,153.069,153.439,2263849.995683,0
+MCK.US,D,20170613,000000,154.264,154.533,152.989,153.806,1128794.0507558,0
+MCK.US,D,20170614,000000,154.246,156.147,153.439,154.942,1058478.0509928,0
+MCK.US,D,20170615,000000,153.806,156.376,153.159,155.46,1315563.2044668,0
+MCK.US,D,20170616,000000,155.758,156.037,150.74,151.605,3106209.8419024,0
+MCK.US,D,20170619,000000,152.065,153.836,151.328,153.419,1622258.4279309,0
+MCK.US,D,20170620,000000,152.959,153.816,152.472,152.682,860061.87455412,0
+MCK.US,D,20170621,000000,152.242,154.783,151.825,154.493,1245098.5663177,0
+MCK.US,D,20170622,000000,154.783,158.615,154.483,157.053,1849162.9588312,0
+MCK.US,D,20170623,000000,157.281,158.477,155.787,158.347,3979590.9210279,0
+MCK.US,D,20170626,000000,158.685,159.91,158.008,158.964,1648019.0671449,0
+MCK.US,D,20170627,000000,158.337,160.578,157.541,158.098,1529411.6609117,0
+MCK.US,D,20170628,000000,159.104,159.771,157.391,158.028,1138744.7881176,0
+MCK.US,D,20170629,000000,158.367,158.685,153.996,155.2,2131233.4215591,0
+MCK.US,D,20170630,000000,156.027,156.814,154.863,156.067,1302250.025776,0
+MCK.US,D,20170703,000000,156.784,158.427,156.017,156.077,608459.26803793,0
+MCK.US,D,20170705,000000,156.187,157.72,155.4,156.764,1085485.0431604,0
+MCK.US,D,20170706,000000,156.484,157.829,153.906,154.693,1406097.0376806,0
+MCK.US,D,20170707,000000,155.16,156.764,154.334,156.187,1160622.7516511,0
+MCK.US,D,20170710,000000,155.55,157.092,155.18,156.217,1646836.9902499,0
+MCK.US,D,20170711,000000,156.494,157.211,155.2,156.694,1138489.692509,0
+MCK.US,D,20170712,000000,157.471,158.775,156.564,157.809,998799.73897064,0
+MCK.US,D,20170713,000000,158.088,158.427,156.564,157.799,760442.01783274,0
+MCK.US,D,20170714,000000,157.561,159.671,157.181,158.875,958230.4983841,0
+MCK.US,D,20170717,000000,158.925,160.179,158.078,159.462,1705328.20381,0
+MCK.US,D,20170718,000000,158.974,159.004,156.654,156.904,1661371.414059,0
+MCK.US,D,20170719,000000,157.69,157.73,154.236,156.346,2101072.8852539,0
+MCK.US,D,20170720,000000,156.177,158.258,156.137,156.564,1998310.5318424,0
+MCK.US,D,20170721,000000,156.973,157.65,156.147,157.391,1283328.7609499,0
+MCK.US,D,20170724,000000,156.494,158.745,156.494,158.138,1415180.0482479,0
+MCK.US,D,20170725,000000,158.218,159.432,157.481,158.984,990756.19279271,0
+MCK.US,D,20170726,000000,157.601,158.925,155.847,157.809,1481097.1552328,0
+MCK.US,D,20170727,000000,151.755,155.38,148.081,154.176,3430534.7831351,0
+MCK.US,D,20170728,000000,154.703,154.703,151.158,154.156,2069405.878819,0
+MCK.US,D,20170731,000000,154.196,154.423,153.139,153.539,1380411.7219732,0
+MCK.US,D,20170801,000000,154.893,155.021,152.282,152.949,1390639.6498388,0
+MCK.US,D,20170802,000000,151.745,152.422,147.026,151.418,2624901.6743586,0
+MCK.US,D,20170803,000000,149.047,149.894,146.03,147.354,2466279.4085465,0
+MCK.US,D,20170804,000000,148.091,148.629,146.04,146.727,1149794.2443605,0
+MCK.US,D,20170807,000000,146.787,147.683,145.86,147.683,1021993.3530839,0
+MCK.US,D,20170808,000000,147.404,150.172,147.066,149.147,1592082.8269243,0
+MCK.US,D,20170809,000000,148.629,148.698,145.662,146.309,1554960.389994,0
+MCK.US,D,20170810,000000,145.453,145.453,143.242,143.282,2098466.6919299,0
+MCK.US,D,20170811,000000,143.601,143.739,142.018,142.266,1711841.1763364,0
+MCK.US,D,20170814,000000,143.272,143.899,141.311,141.421,1463349.9327943,0
+MCK.US,D,20170815,000000,141.808,141.978,141.321,141.598,1340053.3872048,0
+MCK.US,D,20170816,000000,142.118,142.207,139.557,140.027,2653625.0381604,0
+MCK.US,D,20170817,000000,139.697,141.668,138.89,139.26,1957115.6039954,0
+MCK.US,D,20170818,000000,138.683,139.677,138.183,138.493,2087771.7583241,0
+MCK.US,D,20170821,000000,138.553,139.22,137.656,138.623,2460533.7314728,0
+MCK.US,D,20170822,000000,138.89,141.371,138.124,140.644,2000374.3959197,0
+MCK.US,D,20170823,000000,140.164,140.833,138.99,139.607,1521031.6697382,0
+MCK.US,D,20170824,000000,139.987,140.474,139.17,139.3,1317337.8262793,0
+MCK.US,D,20170825,000000,140.047,140.404,139.587,139.987,1006390.3397963,0
+MCK.US,D,20170828,000000,140.514,141.161,139.587,140.694,1074448.642992,0
+MCK.US,D,20170829,000000,139.587,140.464,139.29,139.627,1379702.6766989,0
+MCK.US,D,20170830,000000,139.537,139.947,138.553,139.468,1054272.9907047,0
+MCK.US,D,20170831,000000,139.937,142.924,139.727,141.958,1970539.2571623,0
+MCK.US,D,20170901,000000,142.118,143.432,141.628,142.048,931457.51124322,0
+MCK.US,D,20170905,000000,141.301,142.177,139.507,140.524,1923672.9714346,0
+MCK.US,D,20170906,000000,141.421,145.005,141.301,144.596,2564217.04029,0
+MCK.US,D,20170907,000000,144.616,148.748,144.546,148.181,2590120.2920095,0
+MCK.US,D,20170908,000000,149.455,152.851,148.997,149.187,1511575.0545788,0
+MCK.US,D,20170911,000000,150.212,152.035,149.614,151.418,1421324.4377493,0
+MCK.US,D,20170912,000000,151.228,151.228,144.885,148.639,2550546.3260218,0
+MCK.US,D,20170913,000000,148.43,150.004,148.081,149.894,1176941.840407,0
+MCK.US,D,20170914,000000,146.697,147.364,143.889,144.198,2007058.1017275,0
+MCK.US,D,20170915,000000,144.348,144.416,142.018,142.485,3041596.3337362,0
+MCK.US,D,20170918,000000,142.983,143.472,140.714,141.111,2624174.5514428,0
+MCK.US,D,20170919,000000,143.272,143.779,140.951,141.071,2150554.4031263,0
+MCK.US,D,20170920,000000,141.618,143.272,140.734,142.765,2122121.2859028,0
+MCK.US,D,20170921,000000,142.705,145.682,142.325,145.075,1480327.8511534,0
+MCK.US,D,20170922,000000,144.826,146.747,144.208,146.409,1700561.7323204,0
+MCK.US,D,20170925,000000,145.662,147.066,145.293,146.906,1843338.9453107,0
+MCK.US,D,20170926,000000,146.906,148.26,146.439,147.254,1259662.1152159,0
+MCK.US,D,20170927,000000,147.563,148.619,146.737,148.29,1184008.1896275,0
+MCK.US,D,20170928,000000,147.713,147.833,144.606,146.13,2416491.575081,0
+MCK.US,D,20170929,000000,146.986,148.56,145.572,146.03,1514769.7755667,0
+MCK.US,D,20171002,000000,146.219,148.57,146.03,147.623,1693775.5865438,0
+MCK.US,D,20171003,000000,147.703,148.141,144.945,146.389,1543125.560657,0
+MCK.US,D,20171004,000000,146.289,148.51,145.762,146.03,1421098.4672299,0
+MCK.US,D,20171005,000000,146.587,146.966,145.353,146.13,1794613.6754432,0
+MCK.US,D,20171006,000000,146.289,148.121,141.658,143.839,2726819.4001841,0
+MCK.US,D,20171009,000000,140.414,141.021,139.2,140.843,1970877.7107848,0
+MCK.US,D,20171010,000000,142.048,143.162,141.091,142.048,1797480.9902563,0
+MCK.US,D,20171011,000000,141.559,142.695,141.559,142.545,1354569.7333724,0
+MCK.US,D,20171012,000000,142.545,144.019,141.888,143.232,1090233.4370085,0
+MCK.US,D,20171013,000000,142.725,143.472,138.104,139.927,2512176.5318243,0
+MCK.US,D,20171016,000000,139.2,141.281,138.413,139.38,1686945.2509768,0
+MCK.US,D,20171017,000000,139.3,140.224,138.443,139.18,1697854.103341,0
+MCK.US,D,20171018,000000,139.19,140.823,138.663,139,1665902.8762085,0
+MCK.US,D,20171019,000000,139.14,143.002,139.11,142.565,2442606.7369321,0
+MCK.US,D,20171020,000000,143.132,144.476,142.834,143.342,1476885.0647508,0
+MCK.US,D,20171023,000000,142.954,143.162,140.881,141.001,2037040.8745576,0
+MCK.US,D,20171024,000000,140.604,143.172,139.757,142.365,1421043.2299917,0
+MCK.US,D,20171025,000000,142.834,145.005,141.848,143.929,2296533.3672985,0
+MCK.US,D,20171026,000000,150.998,154.603,135.585,136.482,7566604.7651375,0
+MCK.US,D,20171027,000000,136.552,136.552,127.789,128.943,4422472.0485093,0
+MCK.US,D,20171030,000000,128.765,130.297,127.629,128.376,4371967.1352622,0
+MCK.US,D,20171031,000000,129.063,134.371,129.063,131.074,4260394.9445336,0
+MCK.US,D,20171101,000000,131.941,135.894,131.194,132.787,2990978.9373861,0
+MCK.US,D,20171102,000000,132.787,133.754,129.013,130.307,2906524.2133014,0
+MCK.US,D,20171103,000000,129.76,132.1,129.521,130.826,1841179.6714585,0
+MCK.US,D,20171106,000000,130.089,130.377,128.146,128.556,2894951.5097668,0
+MCK.US,D,20171107,000000,129.013,131.074,128.646,130.179,2191550.4769162,0
+MCK.US,D,20171108,000000,129.91,134.739,129.62,133.434,2321075.7743343,0
+MCK.US,D,20171109,000000,133.105,135.495,132.34,133.205,1911247.6058068,0
+MCK.US,D,20171110,000000,132.418,133.852,130.377,130.826,2196467.5954188,0
+MCK.US,D,20171113,000000,130.677,133.494,129.013,131.244,2408516.3222157,0
+MCK.US,D,20171114,000000,131.174,131.174,128.386,129.452,1559241.778102,0
+MCK.US,D,20171115,000000,129.283,132.1,128.715,132.021,3502253.8087453,0
+MCK.US,D,20171116,000000,132.12,135.973,131.681,135.675,2775059.5866699,0
+MCK.US,D,20171117,000000,134.719,135.805,133.932,135.138,1926136.5522531,0
+MCK.US,D,20171120,000000,134.431,134.918,130.079,131.423,3546133.266363,0
+MCK.US,D,20171121,000000,132.061,135.923,131.573,135.835,2446729.4435197,0
+MCK.US,D,20171122,000000,135.953,139.38,135.595,138.623,2335819.0953347,0
+MCK.US,D,20171124,000000,138.623,139.19,136.939,137.526,808586.79454366,0
+MCK.US,D,20171127,000000,137.159,138.761,137.159,137.706,1926549.3250686,0
+MCK.US,D,20171128,000000,137.876,140.564,137.516,140.464,3947397.6543611,0
+MCK.US,D,20171129,000000,141.141,144.895,140.334,140.823,3453429.1118492,0
+MCK.US,D,20171130,000000,141.898,142.435,137.656,140.784,2904186.1716605,0
+MCK.US,D,20171201,000000,140.107,140.784,137.079,139.497,2687285.6067332,0
+MCK.US,D,20171204,000000,137.506,146.349,137.506,145.86,3008065.3215945,0
+MCK.US,D,20171205,000000,146.06,146.09,140.464,143.601,2003152.3268385,0
+MCK.US,D,20171206,000000,143.601,145.114,142.585,143.382,1325318.1007117,0
+MCK.US,D,20171207,000000,143.571,144.169,142.038,142.934,1380064.22953,0
+MCK.US,D,20171208,000000,143.492,145.821,142.775,145.383,1469711.2539944,0
+MCK.US,D,20171211,000000,145.722,147.723,145.123,146.557,1493540.5985022,0
+MCK.US,D,20171212,000000,147.196,148.38,146.647,147.284,2079404.823225,0
+MCK.US,D,20171213,000000,147.016,149.614,146.498,147.922,1380378.5796304,0
+MCK.US,D,20171214,000000,149.237,153.656,148.828,149.774,2564899.9734154,0
+MCK.US,D,20171215,000000,151.526,156.544,150.132,154.923,3486769.3044412,0
+MCK.US,D,20171218,000000,152.392,153.219,149.356,152.712,2785740.4598878,0
+MCK.US,D,20171219,000000,152.512,154.314,152.135,152.442,2145910.4578739,0
+MCK.US,D,20171220,000000,153.139,154.284,152.135,153.069,1174324.5996353,0
+MCK.US,D,20171221,000000,153.079,153.986,151.585,151.875,1108163.4444894,0
+MCK.US,D,20171222,000000,152.572,152.572,150.053,150.988,1304471.5670602,0
+MCK.US,D,20171226,000000,151.088,152.602,149.814,151.447,1004499.2176272,0
+MCK.US,D,20171227,000000,151.526,151.645,149.664,150.581,707091.8846678,0
+MCK.US,D,20171228,000000,150.401,151.358,148.997,150.301,726587.61676994,0
+MCK.US,D,20171229,000000,150.839,150.889,148.51,148.59,673379.09179718,0
+MCK.US,D,20180102,000000,149.495,151.595,149.257,151.526,849945.42547804,0
+MCK.US,D,20180103,000000,150.531,151.148,147.743,149.356,1667677.498021,0
+MCK.US,D,20180104,000000,149.385,150.701,145.313,147.773,2042711.2281249,0
+MCK.US,D,20180105,000000,148.868,149.804,147.484,149.734,985204.34820892,0
+MCK.US,D,20180108,000000,149.874,152.352,148.778,151.645,1576870.491557,0
+MCK.US,D,20180109,000000,151.118,153.816,150.261,153.069,2107574.8103327,0
+MCK.US,D,20180110,000000,152.194,153.139,150.281,153.089,1341899.3152701,0
+MCK.US,D,20180111,000000,153.409,155.11,151.685,154.663,1620493.8492526,0
+MCK.US,D,20180112,000000,155.678,158.467,154.663,158.407,1929302.1481518,0
+MCK.US,D,20180116,000000,159.024,163.743,158.655,162.619,2819583.813503,0
+MCK.US,D,20180117,000000,163.096,165.656,162.709,164.69,1811645.826727,0
+MCK.US,D,20180118,000000,163.823,163.913,161.384,163.693,1420858.4363226,0
+MCK.US,D,20180119,000000,163.614,164.969,161.245,162.329,2518544.8832182,0
+MCK.US,D,20180122,000000,162.639,165.695,162.379,164.81,1638407.7877189,0
+MCK.US,D,20180123,000000,164.78,164.879,162.23,162.559,1877019.6001519,0
+MCK.US,D,20180124,000000,164.988,169.609,164.262,166.362,2011737.1979496,0
+MCK.US,D,20180125,000000,165.894,167.188,163.893,166.951,1053098.9483171,0
+MCK.US,D,20180126,000000,167.328,169.629,167.268,168.374,1421066.3292004,0
+MCK.US,D,20180129,000000,168.185,170.435,167.478,168.015,1692528.2292767,0
+MCK.US,D,20180130,000000,162.758,164.192,159.332,163.664,2820173.3454804,0
+MCK.US,D,20180131,000000,165.287,165.834,160.239,160.946,2890644.0095099,0
+MCK.US,D,20180201,000000,156.644,160.099,152.861,158.427,2779484.5915968,0
+MCK.US,D,20180202,000000,157.152,157.281,151.108,151.705,2281401.3770047,0
+MCK.US,D,20180205,000000,151.128,152.125,145.213,145.213,2394826.5259925,0
+MCK.US,D,20180206,000000,143.302,148.041,141.101,145.333,3144756.3952618,0
+MCK.US,D,20180207,000000,144.466,148.917,144.159,145.622,1552922.6380655,0
+MCK.US,D,20180208,000000,145.413,148.38,143.052,143.152,2886903.9463352,0
+MCK.US,D,20180209,000000,145.005,145.065,138.024,141.918,2342908.543764,0
+MCK.US,D,20180212,000000,142.565,144.318,140.951,141.998,1323219.0856648,0
+MCK.US,D,20180213,000000,138.173,140.454,136.352,139.29,2582624.0966453,0
+MCK.US,D,20180214,000000,138.523,143.012,138.183,141.788,1968528.6216963,0
+MCK.US,D,20180215,000000,142.247,142.565,139.36,141.718,1615336.6998428,0
+MCK.US,D,20180216,000000,141.251,144.895,141.101,143.412,1804637.7276848,0
+MCK.US,D,20180220,000000,142.924,143.581,140.961,141.858,1131636.2577334,0
+MCK.US,D,20180221,000000,141.738,144.278,141.668,142.535,1195955.5020676,0
+MCK.US,D,20180222,000000,142.685,145.612,142.315,143.012,1662058.3644381,0
+MCK.US,D,20180223,000000,143.631,145.84,143.212,145.443,1294917.5334991,0
+MCK.US,D,20180226,000000,145.323,147.981,145.075,147.254,1326576.5054266,0
+MCK.US,D,20180227,000000,147.723,148.091,144.706,146.429,2066984.4791643,0
+MCK.US,D,20180228,000000,146.837,146.986,142.375,142.505,1880634.1241493,0
+MCK.US,D,20180301,000000,142.765,143.571,139.18,139.957,2086994.4197373,0
+MCK.US,D,20180302,000000,139.23,143.392,138.293,143.152,1582379.1506637,0
+MCK.US,D,20180305,000000,142.555,145.293,141.311,144.506,1371301.5949437,0
+MCK.US,D,20180306,000000,144.905,145.104,143.222,144.368,1217448.8135614,0
+MCK.US,D,20180307,000000,143.242,145.373,143.172,144.945,748743.77512072,0
+MCK.US,D,20180308,000000,144.955,147.126,144.945,147.056,1749630.4773774,0
+MCK.US,D,20180309,000000,147.853,149.217,147.166,148.778,1327245.3781641,0
+MCK.US,D,20180312,000000,149.077,151.188,148.748,150.711,1365934.544029,0
+MCK.US,D,20180313,000000,151.368,153.636,150.291,150.601,1560274.2122974,0
+MCK.US,D,20180314,000000,150.938,151.635,147.076,148.45,2095898.6625158,0
+MCK.US,D,20180315,000000,148.45,149.814,146.687,147.036,2604731.0436385,0
+MCK.US,D,20180316,000000,147.156,147.294,144.945,145.463,3836771.5268739,0
+MCK.US,D,20180319,000000,145.114,145.632,140.871,140.991,2918376.1159666,0
+MCK.US,D,20180320,000000,141.351,142.038,134.381,135.436,3212211.1060922,0
+MCK.US,D,20180321,000000,135.236,137.996,134.868,136.512,1365581.0257053,0
+MCK.US,D,20180322,000000,135.615,137.289,134.818,135.326,1740423.9362595,0
+MCK.US,D,20180323,000000,135.963,136.462,132.618,132.787,2033678.4332286,0
+MCK.US,D,20180326,000000,134.48,134.719,130.935,133.027,1598739.4162697,0
+MCK.US,D,20180327,000000,133.345,134.519,131.721,132.518,1478442.7548648,0
+MCK.US,D,20180328,000000,133.076,136.093,133.076,134.321,1773674.7449571,0
+MCK.US,D,20180329,000000,134.739,135.585,133.862,134.529,1633946.6275088,0
+MCK.US,D,20180402,000000,133.932,136.023,131.354,133.504,2006715.6308514,0
+MCK.US,D,20180403,000000,134.221,134.988,131.801,134.201,1566970.9741795,0
+MCK.US,D,20180404,000000,132.608,135.765,132.578,134.998,1835076.4588073,0
+MCK.US,D,20180405,000000,135.885,137.317,134.431,136.202,1487330.9286286,0
+MCK.US,D,20180406,000000,135.108,135.705,132.877,133.424,2107806.8067325,0
+MCK.US,D,20180409,000000,133.892,135.605,132.518,133.714,954500.47834354,0
+MCK.US,D,20180410,000000,135.226,137.776,134.768,136.77,1456843.9904618,0
+MCK.US,D,20180411,000000,135.118,137.686,134.848,136.65,827990.12981118,0
+MCK.US,D,20180412,000000,137.209,138.054,136.192,137.456,1588005.3144406,0
+MCK.US,D,20180413,000000,137.896,138.293,135.246,136.442,1676633.9650974,0
+MCK.US,D,20180416,000000,137.219,143.929,135.515,141.231,3605702.1082223,0
+MCK.US,D,20180417,000000,142.237,143.969,141.401,142.755,2223725.6659413,0
+MCK.US,D,20180418,000000,142.595,144.039,142.108,142.555,1781863.9165809,0
+MCK.US,D,20180419,000000,141.818,142.058,139.617,140.474,1244769.151516,0
+MCK.US,D,20180420,000000,140.991,140.991,138.583,139.667,1055351.6233174,0
+MCK.US,D,20180423,000000,139.897,142.187,139.897,141.678,1245623.8222361,0
+MCK.US,D,20180424,000000,142.735,144.338,141.251,142.197,1343218.9831035,0
+MCK.US,D,20180425,000000,141.331,145.313,141.241,144.905,1583192.6445336,0
+MCK.US,D,20180426,000000,146.11,147.274,143.412,147.036,1904119.9934676,0
+MCK.US,D,20180427,000000,146.886,151.536,146.09,151.028,1884153.2383717,0
+MCK.US,D,20180430,000000,151.118,153.607,149.147,149.167,2209792.8258706,0
+MCK.US,D,20180501,000000,148.6,149.824,146.07,147.284,1507139.0022042,0
+MCK.US,D,20180502,000000,146.916,151.148,146.577,147.693,1583782.176511,0
+MCK.US,D,20180503,000000,143.68,144.198,139.07,139.997,3973529.8895403,0
+MCK.US,D,20180504,000000,139.737,141.451,138.771,140.214,1761939.3426485,0
+MCK.US,D,20180507,000000,140.234,141.828,137.019,137.786,2653640.1028617,0
+MCK.US,D,20180508,000000,139.17,139.17,136.162,137.526,1586524.95646,0
+MCK.US,D,20180509,000000,137.946,139.26,137.119,138.293,1388370.9058239,0
+MCK.US,D,20180510,000000,138.95,142.405,138.86,140.634,1362480.7101789,0
+MCK.US,D,20180511,000000,140.464,143.729,139.17,142.485,1821494.12412,0
+MCK.US,D,20180514,000000,143.292,144.935,143.292,144.218,957740.39343532,0
+MCK.US,D,20180515,000000,143.859,144.955,142.088,142.844,953628.7342953,0
+MCK.US,D,20180516,000000,143.392,144.377,142.295,143.402,1048540.3697054,0
+MCK.US,D,20180517,000000,143.779,145.055,142.755,144.188,1305753.0709837,0
+MCK.US,D,20180518,000000,144.278,144.726,142.158,142.217,1142290.0144889,0
+MCK.US,D,20180521,000000,142.355,142.735,139.557,139.917,1604039.1781852,0
+MCK.US,D,20180522,000000,140.067,141.101,139.25,139.857,2412828.8440396,0
+MCK.US,D,20180523,000000,139.877,140.804,139.34,140.224,2246598.9040738,0
+MCK.US,D,20180524,000000,137.506,138.751,132.528,137.546,3710612.6880385,0
+MCK.US,D,20180525,000000,137.447,140.077,136.62,139.24,2174786.4773155,0
+MCK.US,D,20180529,000000,138.383,138.383,133.802,134.868,2774459.0072449,0
+MCK.US,D,20180530,000000,135.615,138.573,135.128,137.936,1958845.0317041,0
+MCK.US,D,20180531,000000,137.636,137.636,135.206,135.885,2435094.4725532,0
+MCK.US,D,20180601,000000,136.859,137.029,135.386,136.172,1071997.1139346,0
+MCK.US,D,20180604,000000,135.943,137.756,135.505,136.71,1637586.2593416,0
+MCK.US,D,20180605,000000,136.66,137.726,136.362,137.626,2512338.2262849,0
+MCK.US,D,20180606,000000,138.453,140.097,137.746,139.41,2381122.6693815,0
+MCK.US,D,20180607,000000,137.986,140.117,137.656,139.4,1233469.6212317,0
+MCK.US,D,20180608,000000,139.767,139.917,137.736,139.14,1187275.2211817,0
+MCK.US,D,20180611,000000,139.07,140.127,138.193,139,1307292.683456,0
+MCK.US,D,20180612,000000,139.439,139.667,137.626,139.31,1427863.5224246,0
+MCK.US,D,20180613,000000,139.877,143.919,139.847,143.122,3744886.8921106,0
+MCK.US,D,20180614,000000,143.591,144.796,142.435,143.591,2114859.0955653,0
+MCK.US,D,20180615,000000,143.322,144.626,142.805,143.591,3359737.7172441,0
+MCK.US,D,20180618,000000,143.032,143.032,139.43,139.797,1854836.3253389,0
+MCK.US,D,20180619,000000,138.791,140.823,138.133,140.464,1169144.3510168,0
+MCK.US,D,20180620,000000,140.434,142.187,139.737,141.201,1408244.2597718,0
+MCK.US,D,20180621,000000,141.658,141.978,140.027,140.204,1215816.8042545,0
+MCK.US,D,20180622,000000,141.061,143.032,140.754,142.505,1933834.6146146,0
+MCK.US,D,20180625,000000,141.958,142.655,139.21,139.827,1293148.9375672,0
+MCK.US,D,20180626,000000,139.837,140.374,137.716,138.731,1072308.4510947,0
+MCK.US,D,20180627,000000,138.731,139.817,137.616,138.483,1202069.7621664,0
+MCK.US,D,20180628,000000,132.438,133.305,125.798,129.99,4897109.5663199,0
+MCK.US,D,20180629,000000,130.079,130.437,127.172,127.699,2361064.5217643,0
+MCK.US,D,20180702,000000,127.529,129.75,126.405,129.123,1617244.8953401,0
+MCK.US,D,20180703,000000,129.193,129.78,128.097,128.834,727322.77419313,0
+MCK.US,D,20180705,000000,129.58,130.945,128.416,130.218,1968100.7841795,0
+MCK.US,D,20180706,000000,130.257,132.418,129.99,132.001,1070143.1513619,0
+MCK.US,D,20180709,000000,132.558,133.773,131.503,132.378,1451603.4830381,0
+MCK.US,D,20180710,000000,132.927,133.862,132.25,132.618,1214169.7302463,0
+MCK.US,D,20180711,000000,131.304,131.304,128.246,128.953,1675091.3396848,0
+MCK.US,D,20180712,000000,129.71,130.209,128.616,130.159,1379298.9427043,0
+MCK.US,D,20180713,000000,129.99,131.623,129.65,130.746,850982.88124053,0
+MCK.US,D,20180716,000000,130.925,130.925,129.103,129.77,938926.59014511,0
+MCK.US,D,20180717,000000,129.521,130.159,128.696,128.844,1184657.9804101,0
+MCK.US,D,20180718,000000,128.616,129.67,127.499,128.616,1339014.9271289,0
+MCK.US,D,20180719,000000,127.649,129.143,124.064,128.107,2689308.2939604,0
+MCK.US,D,20180720,000000,126.932,128.107,125.838,127.232,2042910.082182,0
+MCK.US,D,20180723,000000,126.862,128.127,126.555,126.962,1387281.2257636,0
+MCK.US,D,20180724,000000,127.142,128.426,126.265,126.335,1754568.6864618,0
+MCK.US,D,20180725,000000,126.645,127.819,125.27,127.649,2263807.8145194,0
+MCK.US,D,20180726,000000,126.345,126.525,121.107,121.606,3439573.6039119,0
+MCK.US,D,20180727,000000,121.117,121.317,117.662,118.599,2130484.2037481,0
+MCK.US,D,20180730,000000,118.708,121.456,118.329,120.51,2101656.3913506,0
+MCK.US,D,20180731,000000,120.44,122.393,119.753,120.232,2978024.2985862,0
+MCK.US,D,20180801,000000,120.301,121.546,119.226,119.475,3321833.9244733,0
+MCK.US,D,20180802,000000,119.305,119.594,117.742,118.698,2360663.8007099,0
+MCK.US,D,20180803,000000,118.609,121.476,118.609,120.809,1406978.8248631,0
+MCK.US,D,20180806,000000,120.012,122.79,120.012,121.307,1618505.3086818,0
+MCK.US,D,20180807,000000,121.376,122.611,120.142,121.307,898822.34667187,0
+MCK.US,D,20180808,000000,121.147,121.307,118.509,118.768,1726011.0343742,0
+MCK.US,D,20180809,000000,118.708,119.415,118.339,118.589,1113772.5349381,0
+MCK.US,D,20180810,000000,118.21,118.559,117.384,117.872,1034897.776213,0
+MCK.US,D,20180813,000000,117.752,121.506,117.692,120.64,1765288.7279031,0
+MCK.US,D,20180814,000000,120.809,121.656,120.679,121.247,1481718.8252396,0
+MCK.US,D,20180815,000000,120.54,121.247,119.475,121.018,1405193.1556029,0
+MCK.US,D,20180816,000000,122.043,122.601,120.341,121.636,1630357.211347,0
+MCK.US,D,20180817,000000,121.376,124.991,121.297,123.876,1895234.832644,0
+MCK.US,D,20180820,000000,123.836,125.428,123.697,125.061,1739452.7651827,0
+MCK.US,D,20180821,000000,124.961,125.378,124.254,124.821,1115423.6262,0
+MCK.US,D,20180822,000000,124.474,124.821,123.507,124.204,1047835.3416848,0
+MCK.US,D,20180823,000000,124.304,124.811,123.707,123.856,725314.14735384,0
+MCK.US,D,20180824,000000,124.274,124.991,123.807,124.154,1225918.1886293,0
+MCK.US,D,20180827,000000,124.484,126.145,124.244,124.751,1747107.6420672,0
+MCK.US,D,20180828,000000,124.871,125.021,123.697,124.444,1853004.4576614,0
+MCK.US,D,20180829,000000,124.603,125.488,123.995,124.444,1751673.2508729,0
+MCK.US,D,20180830,000000,124.154,125.011,122.77,124.424,1543819.5412299,0
+MCK.US,D,20180831,000000,123.577,124.711,122.551,123.637,1324478.4946929,0
+MCK.US,D,20180904,000000,123.208,123.886,118.897,118.976,1909417.7467563,0
+MCK.US,D,20180905,000000,118.259,119.325,117.612,118.509,1822991.5554287,0
+MCK.US,D,20180906,000000,118.389,121.117,118.349,120.49,2613824.0973399,0
+MCK.US,D,20180907,000000,119.624,124.831,119.415,124.573,4094940.3345277,0
+MCK.US,D,20180910,000000,124.652,126.395,124.494,125.161,1664739.8812685,0
+MCK.US,D,20180911,000000,124.701,124.991,124.024,124.891,1433055.8228041,0
+MCK.US,D,20180912,000000,124.871,126.335,124.014,125.091,1191930.2138817,0
+MCK.US,D,20180913,000000,125.958,126.605,124.264,124.444,1858995.1872096,0
+MCK.US,D,20180914,000000,124.821,125.458,123.347,123.457,1853797.8652629,0
+MCK.US,D,20180917,000000,123.557,127.232,122.472,126.535,1589764.8715518,0
+MCK.US,D,20180918,000000,126.295,128.446,125.388,127.779,1830871.3985193,0
+MCK.US,D,20180919,000000,127.929,130.02,127.829,128.923,1312510.091671,0
+MCK.US,D,20180920,000000,129.183,131.204,129.113,130.427,1143320.4400575,0
+MCK.US,D,20180921,000000,130.497,130.647,128.933,129.57,2885500.9204879,0
+MCK.US,D,20180924,000000,129.551,129.551,126.535,127.362,1082930.0698209,0
+MCK.US,D,20180925,000000,127.499,127.739,126.125,126.475,1026444.4701598,0
+MCK.US,D,20180926,000000,126.255,127.739,126.175,126.694,900146.03175897,0
+MCK.US,D,20180927,000000,126.713,128.436,126.125,126.445,1209881.3119444,0
+MCK.US,D,20180928,000000,126.255,128.107,125.678,127.371,1217002.8984031,0
+MCK.US,D,20181001,000000,127.669,128.983,126.892,127.052,990786.3221953,0
+MCK.US,D,20181002,000000,127.282,127.969,127.052,127.262,1133307.4352636,0
+MCK.US,D,20181003,000000,127.959,128.029,124.951,125.27,920522.54673013,0
+MCK.US,D,20181004,000000,125.31,128.236,125.131,126.992,1309666.88038,0
+MCK.US,D,20181005,000000,127.022,130.03,127.022,128.755,1240956.7777751,0
+MCK.US,D,20181008,000000,128.516,131.483,128.166,130.617,1409589.0354407,0
+MCK.US,D,20181009,000000,130.557,131.623,128.963,131.384,2291753.8397343,0
+MCK.US,D,20181010,000000,131.344,133.415,130,130.089,1289440.0081084,0
+MCK.US,D,20181011,000000,129.95,129.95,124.014,124.114,2001674.9817982,0
+MCK.US,D,20181012,000000,124.821,126.525,123.747,125.548,1487969.6719635,0
+MCK.US,D,20181015,000000,125.181,127.172,124.721,126.125,1578649.1306231,0
+MCK.US,D,20181016,000000,126.772,128.546,125.798,128.137,1116332.5298448,0
+MCK.US,D,20181017,000000,128.127,131.662,127.509,129.65,1434792.2807067,0
+MCK.US,D,20181018,000000,129.61,129.98,126.684,127.42,1984420.8772487,0
+MCK.US,D,20181019,000000,127.649,129.66,126.932,127.122,1999060.7539669,0
+MCK.US,D,20181022,000000,124.464,126.355,120.42,121.656,1918622.2792472,0
+MCK.US,D,20181023,000000,120.262,122.8,119.733,122.213,1234456.8613232,0
+MCK.US,D,20181024,000000,121.735,123.328,116.548,116.727,2546183.5885269,0
+MCK.US,D,20181025,000000,115.244,118.708,113.073,117.135,3405138.7096925,0
+MCK.US,D,20181026,000000,116.148,116.178,112.515,113.67,2760474.9471898,0
+MCK.US,D,20181029,000000,115.451,117.354,114.705,115.95,1734843.9708999,0
+MCK.US,D,20181030,000000,116.418,119.266,115.422,119.186,1675164.6545645,0
+MCK.US,D,20181031,000000,119.923,120.959,118.708,119.803,1416594.1215427,0
+MCK.US,D,20181101,000000,120.47,124.074,120.4,123.965,1457525.9192737,0
+MCK.US,D,20181102,000000,124.494,124.821,118.768,120.4,1667818.1018998,0
+MCK.US,D,20181105,000000,120.649,122.81,120.44,122.043,1328447.5413274,0
+MCK.US,D,20181106,000000,121.596,124.672,119.266,123.497,1166955.9520754,0
+MCK.US,D,20181107,000000,123.935,127.549,123.935,127.439,1827758.0269184,0
+MCK.US,D,20181108,000000,126.762,129.73,126.185,127.302,1490884.1895072,0
+MCK.US,D,20181109,000000,127.312,127.649,124.543,125.568,922827.44602822,0
+MCK.US,D,20181112,000000,125.598,126.565,125.041,125.25,869112.74709196,0
+MCK.US,D,20181113,000000,125.528,126.285,124.094,124.951,1243699.5577242,0
+MCK.US,D,20181114,000000,125.388,126.605,122.82,123.777,1725216.6224592,0
+MCK.US,D,20181115,000000,123.09,123.328,119.186,122.383,1405489.4280618,0
+MCK.US,D,20181116,000000,122.023,123.08,118.788,118.966,2042711.2281249,0
+MCK.US,D,20181119,000000,119.006,122.393,118.877,121.147,2580762.0995652,0
+MCK.US,D,20181120,000000,120.709,121.317,117.443,117.662,1442440.1273973,0
+MCK.US,D,20181121,000000,117.562,118.23,116.627,116.955,1310893.1470655,0
+MCK.US,D,20181123,000000,116.258,116.647,114.247,116.328,657176.50339806,0
+MCK.US,D,20181126,000000,117.414,117.473,114.924,115.821,1450236.612474,0
+MCK.US,D,20181127,000000,115.631,120.769,115.521,120.679,2077302.7952377,0
+MCK.US,D,20181128,000000,120.709,122.083,119.525,122.083,3063186.0593183,0
+MCK.US,D,20181129,000000,121.914,122.89,120.45,121.934,1386883.5176494,0
+MCK.US,D,20181130,000000,122.253,122.273,118.629,119.913,2684927.4788239,0
+MCK.US,D,20181203,000000,118.489,122.491,118.489,122.462,1854016.8055884,0
+MCK.US,D,20181204,000000,121.814,123.12,119.973,120.43,2567580.4859324,0
+MCK.US,D,20181206,000000,119.435,121.794,115.591,121.715,3121092.7624681,0
+MCK.US,D,20181207,000000,121.008,123.01,120.102,120.321,2219785.7443961,0
+MCK.US,D,20181210,000000,120.232,120.301,116.258,118.559,1639826.8825808,0
+MCK.US,D,20181211,000000,119.286,120.819,116.208,117.642,1514556.8611218,0
+MCK.US,D,20181212,000000,117.493,121.446,117.463,118.788,1456264.5016187,0
+MCK.US,D,20181213,000000,118.788,119.893,116.816,118.319,1337887.0831586,0
+MCK.US,D,20181214,000000,116.806,117.404,111.936,112.356,1764004.2110394,0
+MCK.US,D,20181217,000000,110.992,111.679,107.158,107.765,2827002.6767339,0
+MCK.US,D,20181218,000000,108.96,109.219,104.549,105.187,2374474.1145434,0
+MCK.US,D,20181219,000000,104.967,108.841,103.971,106.54,2493406.9183246,0
+MCK.US,D,20181220,000000,107.855,110.195,104.698,105.824,3434093.0655809,0
+MCK.US,D,20181221,000000,104.44,107.914,103.793,104.34,2999560.795557,0
+MCK.US,D,20181224,000000,104.32,105.714,102.209,104.23,1405478.3806141,0
+MCK.US,D,20181226,000000,104.32,106.77,102.677,106.68,1907813.8582251,0
+MCK.US,D,20181227,000000,105.744,107.018,103.773,106.959,2337985.3993808,0
+MCK.US,D,20181228,000000,107.337,107.775,105.127,105.983,1644722.9105015,0
+MCK.US,D,20181231,000000,106.291,107.158,105.515,106.381,999193.42983115,0
+MCK.US,D,20190102,000000,105.824,109.975,105.157,108.911,2233929.4902849,0
+MCK.US,D,20190103,000000,108.303,110.225,107.755,108.781,3733432.6975596,0
+MCK.US,D,20190104,000000,109.358,110.732,107.894,110.115,1591314.5271583,0
+MCK.US,D,20190107,000000,110.265,113.143,110.085,111.101,1431262.1190367,0
+MCK.US,D,20190108,000000,111.778,114.267,111.778,113.36,2031595.4871963,0
+MCK.US,D,20190109,000000,113.71,114.527,112.963,113.899,1672266.2060353,0
+MCK.US,D,20190110,000000,113.72,118.061,113.113,117.543,2267133.0962518,0
+MCK.US,D,20190111,000000,116.816,117.942,115.771,117.652,1307881.2111199,0
+MCK.US,D,20190114,000000,116.548,118.021,115.911,117.205,1588365.8629583,0
+MCK.US,D,20190115,000000,117.275,118.579,116.538,118.509,1242051.4794025,0
+MCK.US,D,20190116,000000,118.419,120.202,117.991,119.046,1208680.1530945,0
+MCK.US,D,20190117,000000,118.907,120.51,118.798,119.813,1245209.0407938,0
+MCK.US,D,20190118,000000,120.42,122.631,120.39,121.984,1909462.9408601,0
+MCK.US,D,20190122,000000,121.227,121.366,119.584,121.207,1179105.1315128,0
+MCK.US,D,20190123,000000,121.406,122.163,119.903,121.446,1370428.8465819,0
+MCK.US,D,20190124,000000,121.237,122.113,119.873,120.839,2035982.3282133,0
+MCK.US,D,20190125,000000,122.173,123.886,121.884,122.353,1135184.497045,0
+MCK.US,D,20190128,000000,121.735,122.153,120.092,121.137,1223983.8809831,0
+MCK.US,D,20190129,000000,121.496,121.516,119.843,120.669,1386282.9382245,0
+MCK.US,D,20190130,000000,120.679,121.406,119.733,120.351,1323446.0604975,0
+MCK.US,D,20190131,000000,120.61,125.181,120.61,123.537,3076155.7628195,0
+MCK.US,D,20190201,000000,119.016,123.02,117.942,122.631,3338908.2569206,0
+MCK.US,D,20190204,000000,122.99,127.39,122.95,127.39,2592071.6729838,0
+MCK.US,D,20190205,000000,127.669,128.824,126.684,126.912,2444633.4414129,0
+MCK.US,D,20190206,000000,126.495,128.316,126.155,127.729,1440586.1648247,0
+MCK.US,D,20190207,000000,127.919,128.576,125.458,125.758,1305204.7158566,0
+MCK.US,D,20190208,000000,125.319,125.738,122.84,123.777,1502623.6090695,0
+MCK.US,D,20190211,000000,124.014,126.045,123.497,125.588,1492762.255602,0
+MCK.US,D,20190212,000000,126.802,129.521,124.144,129.053,2901750.7116178,0
+MCK.US,D,20190213,000000,129.333,130.307,128.715,129.203,1214813.4951483,0
+MCK.US,D,20190214,000000,128.646,130.507,127.332,129.422,1112112.4048554,0
+MCK.US,D,20190215,000000,130.327,131.124,129.492,130.557,1113447.1373902,0
+MCK.US,D,20190219,000000,130.377,132.1,129.56,131.264,1308719.8128253,0
+MCK.US,D,20190220,000000,130.199,130.886,128.933,129.093,1193579.2965168,0
+MCK.US,D,20190221,000000,129.143,129.263,126.635,127.092,1424583.4347961,0
+MCK.US,D,20190222,000000,127.092,127.529,125.967,126.635,1353681.9203094,0
+MCK.US,D,20190225,000000,127.519,127.519,125.111,125.349,1492184.7753857,0
+MCK.US,D,20190226,000000,125.26,125.498,122.283,122.452,2115929.6936707,0
+MCK.US,D,20190227,000000,122.283,122.74,121.157,122.72,1487104.9581092,0
+MCK.US,D,20190228,000000,122.97,124.114,122.283,122.85,1312756.1484589,0
+MCK.US,D,20190301,000000,123.288,124.164,119.843,120.291,1603541.038729,0
+MCK.US,D,20190304,000000,120.291,120.47,115.691,116.02,2303574.6086836,0
+MCK.US,D,20190305,000000,116.308,116.816,112.873,113.183,3058170.5181006,0
+MCK.US,D,20190306,000000,113.003,113.39,109.258,109.647,1638155.7050505,0
+MCK.US,D,20190307,000000,109.488,110.095,107.904,108.472,2536078.1868984,0
+MCK.US,D,20190308,000000,108.323,108.661,106.76,108.054,1437985.9973812,0
+MCK.US,D,20190311,000000,108.482,109.737,108.283,109.618,1274650.4886908,0
+MCK.US,D,20190312,000000,110.125,111.986,110.125,111.689,1330754.4492523,0
+MCK.US,D,20190313,000000,112.336,114.097,111.868,113.48,1228536.4337143,0
+MCK.US,D,20190314,000000,113.47,114.297,112.565,113.72,1101731.82135,0
+MCK.US,D,20190315,000000,114.037,115.591,113.74,115.224,2377429.8089374,0
+MCK.US,D,20190318,000000,115.751,117.324,115.671,117.255,1570043.1689303,0
+MCK.US,D,20190319,000000,117.443,119.076,117.275,118.359,1348371.1109463,0
+MCK.US,D,20190320,000000,118.529,118.529,116.328,116.548,1565708.552211,0
+MCK.US,D,20190321,000000,116.228,118.19,115.451,118.081,847237.79649868,0
+MCK.US,D,20190322,000000,117.672,117.852,114.487,114.517,1155047.8078587,0
+MCK.US,D,20190325,000000,114.734,114.734,111.23,111.729,1382818.0569267,0
+MCK.US,D,20190326,000000,111.926,112.973,111.061,111.926,994740.30412845,0
+MCK.US,D,20190327,000000,111.509,112.713,110.582,111.788,860170.34040344,0
+MCK.US,D,20190328,000000,112.186,113.093,111.121,111.379,692250.14095229,0
+MCK.US,D,20190329,000000,112.086,113.271,111.279,113.093,1155067.8941271,0
+MCK.US,D,20190401,000000,113.998,114.904,113.39,114.814,1196006.7220521,0
+MCK.US,D,20190402,000000,112.773,114.187,110.812,110.882,2804453.8318361,0
+MCK.US,D,20190403,000000,111.878,113.79,110.015,111.171,1814547.2881963,0
+MCK.US,D,20190404,000000,111.439,111.739,109.348,111.101,1808318.5363678,0
+MCK.US,D,20190405,000000,111.599,113.82,111.181,112.733,2557786.421464,0
+MCK.US,D,20190408,000000,112.743,113.81,111.907,112.853,1201859.8606617,0
+MCK.US,D,20190409,000000,112.336,113.003,110.722,111.878,949314.20384451,0
+MCK.US,D,20190410,000000,112.136,112.525,109.558,111.359,1166581.3431699,0
+MCK.US,D,20190411,000000,111.749,111.986,109.618,110.325,1024450.9080218,0
+MCK.US,D,20190412,000000,110.962,113.133,110.503,112.116,1390313.2479775,0
+MCK.US,D,20190415,000000,112.535,114.517,112.156,113.232,1096808.6769669,0
+MCK.US,D,20190416,000000,114.008,114.884,111.299,112.653,1027564.2796227,0
+MCK.US,D,20190417,000000,113.192,113.271,107.914,108.681,1492288.219668,0
+MCK.US,D,20190418,000000,108.751,110.722,108.104,110.235,1235492.3084588,0
+MCK.US,D,20190422,000000,109.915,110.952,108.094,108.661,732085.22842907,0
+MCK.US,D,20190423,000000,108.711,112.436,108.412,111.289,1128093.0399888,0
+MCK.US,D,20190424,000000,111.319,112.096,110.205,111.419,991696.2301535,0
+MCK.US,D,20190425,000000,111.171,111.976,109.826,111.299,675293.31317502,0
+MCK.US,D,20190426,000000,111.858,113.87,111.858,113.58,1509616.6434105,0
+MCK.US,D,20190429,000000,113.7,114.964,113.49,114.347,1096295.4728095,0
+MCK.US,D,20190430,000000,115.014,116.248,113.85,115.214,1144539.6765489,0
+MCK.US,D,20190501,000000,115.601,116.488,114.625,114.984,1042573.7436792,0
+MCK.US,D,20190502,000000,115.054,118.489,115.044,118.469,1288168.5473191,0
+MCK.US,D,20190503,000000,118.778,121.087,118.329,119.305,1821053.2305288,0
+MCK.US,D,20190506,000000,118.091,120.949,117.215,120.679,1418967.3141533,0
+MCK.US,D,20190507,000000,119.485,121.626,119.286,121.396,2628873.7339333,0
+MCK.US,D,20190508,000000,122.69,128.715,119.664,127.242,3258360.3120384,0
+MCK.US,D,20190509,000000,127.012,130.916,125.718,130.03,2130171.8622747,0
+MCK.US,D,20190510,000000,129.053,130.238,124.553,126.415,1326102.4694925,0
+MCK.US,D,20190513,000000,124.991,125.368,121.038,122.153,1498424.5746619,0
+MCK.US,D,20190514,000000,122.303,123.198,121.277,121.326,1521327.9421969,0
+MCK.US,D,20190515,000000,121.287,122.383,118.957,122.013,1051761.2028422,0
+MCK.US,D,20190516,000000,122.69,123.677,120.919,121.297,2266552.6030952,0
+MCK.US,D,20190517,000000,120.162,122.591,120.152,120.749,1780959.0301898,0
+MCK.US,D,20190520,000000,120.072,122.273,119.415,122.103,2252141.7098367,0
+MCK.US,D,20190521,000000,122.263,125.997,122.103,123.995,1883860.9831665,0
+MCK.US,D,20190522,000000,123.915,125.628,123.557,125.221,1358739.6426907,0
+MCK.US,D,20190523,000000,124.741,126.275,123.856,124.711,1470343.9714487,0
+MCK.US,D,20190524,000000,124.791,126.135,124.384,125.488,1328860.3141429,0
+MCK.US,D,20190528,000000,125.081,127.172,124.951,125.658,1554749.4841758,0
+MCK.US,D,20190529,000000,125.221,125.468,120.929,121.137,2092473.9537549,0
+MCK.US,D,20190530,000000,121.217,122.213,118.599,119.664,1733340.5137108,0
+MCK.US,D,20190531,000000,118.609,119.723,117.424,118.369,1635407.9035344,0
+MCK.US,D,20190603,000000,118.509,121.366,118.499,120.709,1084408.4191746,0
+MCK.US,D,20190604,000000,122.243,124.652,121.954,123.637,1728916.5130972,0
+MCK.US,D,20190605,000000,124.454,125.568,122.253,123.447,1045579.6537443,0
+MCK.US,D,20190606,000000,123.129,125.408,123.129,124.214,1315154.4489049,0
+MCK.US,D,20190607,000000,124.921,127.162,124.642,126.245,1075932.0139127,0
+MCK.US,D,20190610,000000,127.092,129.76,126.245,128.666,1250727.7430348,0
+MCK.US,D,20190611,000000,129.253,129.85,127.609,128.516,1503338.6802242,0
+MCK.US,D,20190612,000000,128.146,130.04,127.859,129.87,1169504.8995345,0
+MCK.US,D,20190613,000000,130.307,130.727,128.913,130.677,759121.34568591,0
+MCK.US,D,20190614,000000,130.836,130.846,128.923,129.023,1090197.2817254,0
+MCK.US,D,20190617,000000,129.69,129.94,128.137,129.68,980300.28578079,0
+MCK.US,D,20190618,000000,131.004,131.004,128.853,129.333,1162704.69337,0
+MCK.US,D,20190619,000000,129.62,131.164,129.013,130.766,1161023.4727056,0
+MCK.US,D,20190620,000000,131.563,131.563,128.863,130.287,1106745.3539409,0
+MCK.US,D,20190621,000000,130.287,130.287,128.276,128.953,2019409.1481623,0
+MCK.US,D,20190624,000000,129.153,129.283,126.225,127.082,954052.55455838,0
+MCK.US,D,20190625,000000,127.749,129.153,126.325,127.739,1084432.5226967,0
+MCK.US,D,20190626,000000,127.689,127.869,125.448,126.155,1372339.0507062,0
+MCK.US,D,20190627,000000,126.982,129.92,126.792,129.77,1114863.2193118,0
+MCK.US,D,20190628,000000,129.69,130.796,128.646,130.228,3294026.4945102,0
+MCK.US,D,20190701,000000,130.836,131.234,129.123,130.079,845124.72106374,0
+MCK.US,D,20190702,000000,129.8,132.071,128.068,131.671,1191123.7502057,0
+MCK.US,D,20190703,000000,132.757,137.916,131.931,136.412,1624402.6370819,0
+MCK.US,D,20190705,000000,136.272,139.3,134.739,135.705,1023533.9698696,0
+MCK.US,D,20190708,000000,135.216,136.412,133.424,136.152,1073546.7695412,0
+MCK.US,D,20190709,000000,135.256,136.869,134.699,134.938,1189526.8918685,0
+MCK.US,D,20190710,000000,135.535,136.71,134.012,136.67,693090.75128454,0
+MCK.US,D,20190711,000000,141.411,143.661,137.357,139.37,2277003.48854,0
+MCK.US,D,20190712,000000,139.577,141.838,138.413,140.145,1569648.4737563,0
+MCK.US,D,20190715,000000,140.384,140.514,137.059,138.303,1372066.8817694,0
+MCK.US,D,20190716,000000,138.353,138.781,135.048,138.543,1583880.5992261,0
+MCK.US,D,20190717,000000,137.447,137.846,133.892,134.341,1566240.8383234,0
+MCK.US,D,20190718,000000,133.564,135.565,132.31,135.356,1030871.4837135,0
+MCK.US,D,20190719,000000,135.605,135.795,133.634,134.609,844634.61611496,0
+MCK.US,D,20190722,000000,135.128,135.963,133.684,134.471,647885.59995292,0
+MCK.US,D,20190723,000000,134.539,134.759,133.047,133.832,904696.57586338,0
+MCK.US,D,20190724,000000,134.221,136.562,133.644,136.043,975320.89984619,0
+MCK.US,D,20190725,000000,136.043,136.989,133.484,133.842,1133207.0039216,0
+MCK.US,D,20190726,000000,134.451,134.998,133.355,134.649,869255.35959754,0
+MCK.US,D,20190729,000000,134.639,137.119,134.509,136.919,1014759.2835222,0
+MCK.US,D,20190730,000000,135.675,138.81,134.798,138.114,934394.12368226,0
+MCK.US,D,20190731,000000,137.686,138.153,133.484,134.649,1791089.5396537,0
+MCK.US,D,20190801,000000,140.264,145.353,138.83,143.68,2984448.8915316,0
+MCK.US,D,20190802,000000,143.432,143.829,140.704,143.561,1309056.2578209,0
+MCK.US,D,20190805,000000,141.988,142.685,139.717,140.204,1656771.6585971,0
+MCK.US,D,20190806,000000,140.204,143.382,129.97,134.699,4989955.3290258,0
+MCK.US,D,20190807,000000,133.375,135.256,128.953,134.908,2781177.8640223,0
+MCK.US,D,20190808,000000,136.172,137.299,134.241,136.172,2095772.119025,0
+MCK.US,D,20190809,000000,136.172,137.239,134.878,135.865,1548616.1421222,0
+MCK.US,D,20190812,000000,135.615,138.83,134.998,138.293,1224775.2799578,0
+MCK.US,D,20190813,000000,138.623,143.042,137.846,141.808,1923688.036136,0
+MCK.US,D,20190814,000000,140.184,141.171,136.789,137.476,1544058.5678237,0
+MCK.US,D,20190815,000000,137.476,138.193,136.452,136.909,1364949.3125644,0
+MCK.US,D,20190816,000000,137.726,141.241,137.606,140.814,1298694.7562704,0
+MCK.US,D,20190819,000000,142.148,143.929,141.361,141.461,1554957.3770538,0
+MCK.US,D,20190820,000000,141.5,143.382,140.027,140.314,2073569.7622569,0
+MCK.US,D,20190821,000000,140.514,144.059,140.394,141.958,2238419.7755842,0
+MCK.US,D,20190822,000000,143.262,145.552,142.815,143.192,1919127.4488973,0
+MCK.US,D,20190823,000000,142.305,146.15,139.517,140.384,2226324.8290714,0
+MCK.US,D,20190826,000000,141.638,143.132,141.131,142.525,1453450.4154168,0
+MCK.US,D,20190827,000000,142.695,143.422,134.032,134.461,2751378.8805481,0
+MCK.US,D,20190828,000000,133.822,134.699,132.718,133.822,1433276.7717564,0
+MCK.US,D,20190829,000000,134.988,135.376,133.007,133.684,1613773.9881618,0
+MCK.US,D,20190830,000000,134.778,135.098,132.807,134.391,1400223.8128026,0
+MCK.US,D,20190903,000000,133.724,135.675,131.981,135.246,2293486.2803833,0
+MCK.US,D,20190904,000000,136.69,137.686,135.138,136.62,823744.89698635,0
+MCK.US,D,20190905,000000,138.223,139.2,137.259,137.407,1087521.7907755,0
+MCK.US,D,20190906,000000,138.054,140.017,137.546,139.577,1248033.1701299,0
+MCK.US,D,20190909,000000,139.767,141.141,138.263,139.767,1505812.3041768,0
+MCK.US,D,20190910,000000,139.13,139.23,135.675,138.83,2141560.7764534,0
+MCK.US,D,20190911,000000,139.837,145.035,137.786,144.368,2058177.6547874,0
+MCK.US,D,20190912,000000,144.416,144.985,141.838,142.008,1131774.8529852,0
+MCK.US,D,20190913,000000,142.118,143.462,138.741,139.507,1968606.958143,0
+MCK.US,D,20190916,000000,138.016,140.284,136.959,140.137,1132715.8946595,0
+MCK.US,D,20190917,000000,140.614,141.608,139.647,139.727,853850.19605362,0
+MCK.US,D,20190918,000000,139.547,140.017,138.403,139.697,1029447.3672845,0
+MCK.US,D,20190919,000000,140.584,143.152,140.254,141.628,954205.21019817,0
+MCK.US,D,20190920,000000,142.944,144.476,142.138,142.695,3015648.8922263,0
+MCK.US,D,20190923,000000,142.425,142.425,136.023,138.92,1797075.2476348,0
+MCK.US,D,20190924,000000,139.577,140.921,136.282,136.402,1548337.9473048,0
+MCK.US,D,20190925,000000,136.122,140.734,135.775,138.303,1750025.1725513,0
+MCK.US,D,20190926,000000,138.87,139.11,133.852,135.266,1403604.331773,0
+MCK.US,D,20190927,000000,135.805,135.805,127.719,131.731,3682671.6843905,0
+MCK.US,D,20190930,000000,131.214,134.121,131.184,132.837,2073130.8772925,0
+MCK.US,D,20191001,000000,133.574,134.519,131.583,132.001,1380974.1374882,0
+MCK.US,D,20191002,000000,130.866,131.811,126.882,127.43,2368192.1341035,0
+MCK.US,D,20191003,000000,127.41,128.576,124.951,127.439,1577078.3844349,0
+MCK.US,D,20191004,000000,126.703,127.729,124.672,127.022,1792354.9745625,0
+MCK.US,D,20191007,000000,126.922,127.282,125.638,126.585,2044973.9462593,0
+MCK.US,D,20191008,000000,125.928,127.799,125.329,126.615,1386554.1028478,0
+MCK.US,D,20191009,000000,127.192,129.023,126.375,128.536,1031635.766226,0
+MCK.US,D,20191010,000000,128.366,130.667,127.549,129.093,914196.37649979,0
+MCK.US,D,20191011,000000,130.03,132.378,129.66,130.974,931758.80526912,0
+MCK.US,D,20191014,000000,130.727,131.404,129.95,130.337,1205731.4888945,0
+MCK.US,D,20191015,000000,132.11,134.739,131.364,134.291,1391104.6469521,0
+MCK.US,D,20191016,000000,141.808,144.397,138.016,140.794,4146268.784779,0
+MCK.US,D,20191017,000000,141.121,146.837,141.031,146.289,2743610.5162471,0
+MCK.US,D,20191018,000000,145.443,148.27,145.153,148.001,3484166.1240575,0
+MCK.US,D,20191021,000000,145.592,149.007,140.364,143.222,3727957.1807957,0
+MCK.US,D,20191022,000000,142.505,143.949,140.804,142.795,1077991.8607365,0
+MCK.US,D,20191023,000000,141.668,143.322,140.674,141.968,1456548.7223165,0
+MCK.US,D,20191024,000000,142.665,142.815,139.867,141.53,1842813.6893923,0
+MCK.US,D,20191025,000000,140.961,142.685,139.997,141.878,1210700.8316948,0
+MCK.US,D,20191028,000000,142.128,142.745,141.191,141.411,1157076.5209664,0
+MCK.US,D,20191029,000000,141.568,145.313,140.784,145.223,1376486.8651292,0
+MCK.US,D,20191030,000000,138.173,140.951,132.14,132.967,3193133.1683726,0
+MCK.US,D,20191031,000000,131.662,132.967,127.789,129.263,2473802.7203731,0
+MCK.US,D,20191101,000000,130.257,133.684,130.05,133.275,2449878.9704037,0
+MCK.US,D,20191104,000000,133.434,134.391,130.337,133.734,1371321.6812121,0
+MCK.US,D,20191105,000000,134.291,138.683,133.783,133.902,3157704.0038678,0
+MCK.US,D,20191106,000000,134.569,134.898,131.503,131.851,1241890.7892554,0
+MCK.US,D,20191107,000000,134.042,136.592,133.007,133.454,1186692.7193982,0
+MCK.US,D,20191108,000000,132.947,136.442,132.608,136.292,968119.97262734,0
+MCK.US,D,20191111,000000,135.058,136.482,133.942,136.432,1364298.5174684,0
+MCK.US,D,20191112,000000,137.496,141.878,137.149,140.784,2376152.3222676,0
+MCK.US,D,20191113,000000,139.797,143.082,138.683,141.628,1614549.3181218,0
+MCK.US,D,20191114,000000,141.628,142.625,140.037,140.604,1717031.4680891,0
+MCK.US,D,20191115,000000,140.444,144.666,140.234,144.159,1095707.9494589,0
+MCK.US,D,20191118,000000,144.178,145.722,143.859,145.403,1409186.3057594,0
+MCK.US,D,20191119,000000,145.552,147.046,145.193,146.04,1116851.7598827,0
+MCK.US,D,20191120,000000,145.522,147.803,144.965,146.479,1862330.5120762,0
+MCK.US,D,20191121,000000,146.389,148.53,145.602,148.001,1537414.0302394,0
+MCK.US,D,20191122,000000,148.57,150.451,147.235,148.35,1588779.6400871,0
+MCK.US,D,20191125,000000,148.6,149.455,147.494,148.987,1290164.118084,0
+MCK.US,D,20191126,000000,148.55,148.818,141.111,141.728,2285317.1950278,0
+MCK.US,D,20191127,000000,141.101,142.645,140.027,142.197,1220031.9076768,0
+MCK.US,D,20191129,000000,141.55,142.217,140.833,141.001,526386.77538459,0
+MCK.US,D,20191202,000000,140.774,140.871,138.85,139.887,1171373.9268084,0
+MCK.US,D,20191203,000000,138.543,139.27,137.059,138.203,1677283.7558798,0
+MCK.US,D,20191204,000000,138.403,139.887,137.149,139.34,1399941.6007316,0
+MCK.US,D,20191205,000000,139.2,140.214,136.839,137.059,1775186.2366537,0
+MCK.US,D,20191206,000000,138.153,139.477,137.956,138.673,1486563.6331759,0
+MCK.US,D,20191209,000000,138.741,140.784,138.513,139.26,1202903.3423047,0
+MCK.US,D,20191210,000000,139.05,139.32,137.129,139.13,818458.19114534,0
+MCK.US,D,20191211,000000,139.527,140.204,138.423,139.737,945322.05800141,0
+MCK.US,D,20191212,000000,139.827,141.321,138.95,140.294,793330.26938584,0
+MCK.US,D,20191213,000000,139.448,140.464,136.512,137.049,768773.80196211,0
+MCK.US,D,20191216,000000,137.407,139.797,136.502,138.603,1125029.8840589,0
+MCK.US,D,20191217,000000,138.403,138.583,133.584,134.411,1705844.4209077,0
+MCK.US,D,20191218,000000,134.271,136.532,133.444,133.514,1695713.9114437,0
+MCK.US,D,20191219,000000,133.724,134.431,131.254,132.19,1581849.8774916,0
+MCK.US,D,20191220,000000,133.095,134.441,131.991,134.161,2503646.8979512,0
+MCK.US,D,20191223,000000,134.48,135.356,133.484,134.121,1048708.0900464,0
+MCK.US,D,20191224,000000,133.764,135.346,133.584,135.296,328463.71683499,0
+MCK.US,D,20191226,000000,135.993,136.122,134.828,135.795,642967.47713693,0
+MCK.US,D,20191227,000000,135.825,136.402,134.371,135.923,585128.06298617,0
+MCK.US,D,20191230,000000,136.003,136.172,133.604,133.694,622646.19940383,0
+MCK.US,D,20191231,000000,133.245,134.898,132.857,134.818,642911.23558542,0
+MCK.US,D,20200102,000000,135.595,136.332,134.042,135.187,1001775.5196331,0
+MCK.US,D,20200103,000000,133.085,134.151,132.15,133.265,766003.90555073,0
+MCK.US,D,20200106,000000,132.32,134.669,131.801,134.659,1260403.2985197,0
+MCK.US,D,20200107,000000,133.544,134.391,132.378,134.361,698768.13504579,0
+MCK.US,D,20200108,000000,134.509,137.179,133.872,137.009,867476.72053135,0
+MCK.US,D,20200109,000000,137.079,138.433,136.482,137.726,823692.67268853,0
+MCK.US,D,20200110,000000,140.881,141.758,139.627,140.184,1187471.0622985,0
+MCK.US,D,20200113,000000,139.907,141.311,138.771,140.027,961866.11296322,0
+MCK.US,D,20200114,000000,144.746,147.514,144.218,146.866,2378746.4638305,0
+MCK.US,D,20200115,000000,146.876,151.995,146.537,150.132,1421699.0466549,0
+MCK.US,D,20200116,000000,151.078,152.382,150.043,152.322,945354.19603084,0
+MCK.US,D,20200117,000000,152.842,153.009,151.128,152.392,1730733.3160734,0
+MCK.US,D,20200121,000000,151.865,152.174,150.341,151.358,1299857.7512104,0
+MCK.US,D,20200122,000000,151.735,152.512,150.631,151.805,1725247.7561753,0
+MCK.US,D,20200123,000000,151.258,151.526,148.688,151.198,1166984.0728511,0
+MCK.US,D,20200124,000000,151.566,151.566,145.772,148.768,1165311.8910074,0
+MCK.US,D,20200127,000000,146.309,147.484,145.094,146.827,1231877.7844615,0
+MCK.US,D,20200128,000000,147.294,149.664,147.006,148.29,717813.93473593,0
+MCK.US,D,20200129,000000,148.48,149.007,145.493,145.562,1158247.5504137,0
+MCK.US,D,20200130,000000,144.756,145.811,141.101,143.482,1365065.812921,0
+MCK.US,D,20200131,000000,143.152,143.402,138.313,139,1512105.3320644,0
+MCK.US,D,20200203,000000,139.41,143.112,139.22,140.264,1396926.6518458,0
+MCK.US,D,20200204,000000,144.268,148.947,144.009,145.473,2503648.9065781,0
+MCK.US,D,20200205,000000,146.209,152.184,145.94,148.32,1657209.539248,0
+MCK.US,D,20200206,000000,150.869,155.08,150.581,154.324,2183478.8099625,0
+MCK.US,D,20200207,000000,156.107,157.849,151.835,152.382,1838724.1251475,0
+MCK.US,D,20200210,000000,157.531,160.667,155.748,158.038,6174470.6969302,0
+MCK.US,D,20200211,000000,158.238,161.225,156.684,160.488,3423561.8350625,0
+MCK.US,D,20200212,000000,161.025,164.123,159.891,163.763,3697854.8946686,0
+MCK.US,D,20200213,000000,162.081,165.387,161.832,163.654,5130108.2710505,0
+MCK.US,D,20200214,000000,162.867,164.242,160.099,163.773,6317223.8063984,0
+MCK.US,D,20200218,000000,164.123,164.77,162.559,163.376,5337129.4048687,0
+MCK.US,D,20200219,000000,163.664,164.093,161.982,163.753,4372851.9353849,0
+MCK.US,D,20200220,000000,163.943,166.891,162.778,166.461,3399456.3043642,0
+MCK.US,D,20200221,000000,165.467,167.816,164.222,166.641,3823931.3798038,0
+MCK.US,D,20200224,000000,162.808,164.998,161.105,161.374,6489802.0114899,0
+MCK.US,D,20200225,000000,162.977,163.136,156.147,156.784,5190408.2530794,0
+MCK.US,D,20200226,000000,157.76,159.014,153.716,154.962,5722710.4345057,0
+MCK.US,D,20200227,000000,152.262,153.129,143.929,143.969,6053054.2260623,0
+MCK.US,D,20200228,000000,140.145,143.551,134.818,136.72,9500046.693205,0
+MCK.US,D,20200302,000000,138.363,147.096,136.122,147.016,12196129.081181,0
+MCK.US,D,20200303,000000,147.166,151.308,142.485,144.466,18418513.562735,0
+MCK.US,D,20200304,000000,149.604,150.152,145.801,148.828,19118305.093156,0
+MCK.US,D,20200305,000000,146.11,147.793,137.936,141.848,17273885.506605,0
+MCK.US,D,20200306,000000,136.859,141.928,134.012,138.283,22786417.245902,0
+MCK.US,D,20200309,000000,129.273,134.211,118.579,129.003,25592864.639876,0
+MCK.US,D,20200310,000000,131.583,134.948,126.085,134.878,18001433.247005,0
+MCK.US,D,20200311,000000,131.104,136.73,130.367,132.13,9943914.0564646,0
+MCK.US,D,20200312,000000,125.788,129.023,117.792,121.227,10986513.912293,0
+MCK.US,D,20200313,000000,128.755,129.95,121.217,129.57,9560903.0648684,0
+MCK.US,D,20200316,000000,116.687,127.062,110.065,118.549,9619564.0073964,0
+MCK.US,D,20200317,000000,121.676,136.899,117.285,136.342,6828720.6310234,0
+MCK.US,D,20200318,000000,128.606,143.789,121.974,132.837,5929695.4130407,0
+MCK.US,D,20200319,000000,129.77,136.849,123.477,124.534,3613119.9671399,0
+MCK.US,D,20200320,000000,124.991,128.536,116.806,122.143,3062926.946456,0
+MCK.US,D,20200323,000000,120.44,121.137,111.141,113.143,2817695.7042741,0
+MCK.US,D,20200324,000000,119.614,124.054,115.97,123.477,3188439.0074492,0
+MCK.US,D,20200325,000000,123.377,127.202,117.404,118.509,2548856.0665365,0
+MCK.US,D,20200326,000000,120.51,129.053,118.648,128.706,2335074.8990907,0
+MCK.US,D,20200327,000000,123.298,125.718,120.182,122.87,9435811.811198,0
+MCK.US,D,20200330,000000,124.384,136.512,124.354,134.898,2597019.9252025,0
+MCK.US,D,20200331,000000,130.257,135.505,129.333,132.22,3186275.7163433,0
+MCK.US,D,20200401,000000,127.519,131.533,126.225,130.05,1946536.1664329,0
+MCK.US,D,20200402,000000,125.958,127.819,118.419,126.275,2993539.9366062,0
+MCK.US,D,20200403,000000,125.121,127.062,120.45,122.661,2320296.4271207,0
+MCK.US,D,20200406,000000,128.176,132.817,125.221,132.16,2380816.3537885,0
+MCK.US,D,20200407,000000,136.859,138.363,128.586,129.103,2034079.154283,0
+MCK.US,D,20200408,000000,128.406,131.174,125.888,128.606,2155139.093887,0
+MCK.US,D,20200409,000000,129.183,132.777,127.669,130.307,1899867.7304488,0
+MCK.US,D,20200413,000000,129.94,130.955,126.235,128.078,1641204.8005926,0
+MCK.US,D,20200414,000000,133.076,134.649,130.069,134.549,2764021.1778746,0
+MCK.US,D,20200415,000000,133.852,136.112,130.387,134.858,2180977.0652342,0
+MCK.US,D,20200416,000000,133.584,136.502,132.08,134.988,2264114.1301123,0
+MCK.US,D,20200417,000000,138.263,138.553,134.301,138.403,1594283.2776268,0
+MCK.US,D,20200420,000000,137.029,139.03,135.138,137.317,919887.82064892,0
+MCK.US,D,20200421,000000,135.376,135.376,128.326,129.442,2243695.4339775,0
+MCK.US,D,20200422,000000,131.254,133.494,131.254,132.18,1427874.5698722,0
+MCK.US,D,20200423,000000,132.728,136.232,131.364,133.474,1047556.1425541,0
+MCK.US,D,20200424,000000,133.802,137.029,132.28,136.799,2721909.3118755,0
+MCK.US,D,20200427,000000,138.343,140.951,136.282,140.057,1293958.4141834,0
+MCK.US,D,20200428,000000,141.738,142.128,136.799,137.189,2012200.1864361,0
+MCK.US,D,20200429,000000,138.791,139.27,136.152,137.099,1281692.7343892,0
+MCK.US,D,20200430,000000,136.382,139.23,134.928,138.054,2594955.0568116,0
+MCK.US,D,20200501,000000,136.003,136.003,129.97,131.662,1096429.0464943,0
+MCK.US,D,20200504,000000,130.984,133.165,129.8,132.638,929878.73054754,0
+MCK.US,D,20200505,000000,134.371,135.098,129.93,130.537,1744394.9915208,0
+MCK.US,D,20200506,000000,131.473,132.12,128.406,128.903,1121257.6828547,0
+MCK.US,D,20200507,000000,130.427,132.977,130.01,131.543,1454172.5167656,0
+MCK.US,D,20200508,000000,133.395,134.311,131.433,132.907,964859.97126718,0
+MCK.US,D,20200511,000000,134.878,138.583,134.012,137.099,1608248.255727,0
+MCK.US,D,20200512,000000,137.986,138.493,131.681,131.731,1664620.3679716,0
+MCK.US,D,20200513,000000,131.014,131.014,125.958,126.703,2111935.5392007,0
+MCK.US,D,20200514,000000,125.101,127.002,122.82,126.495,1953038.0915116,0
+MCK.US,D,20200515,000000,127.929,133.474,127.439,133.375,2223545.8938392,0
+MCK.US,D,20200518,000000,136.979,140.614,136.043,139.458,1771226.22884,0
+MCK.US,D,20200519,000000,139.797,142.745,139.33,141.371,1921138.0843635,0
+MCK.US,D,20200520,000000,136.939,147.912,136.093,143.052,3298551.9307791,0
+MCK.US,D,20200521,000000,141.738,146.03,141.261,142.525,1634988.100525,0
+MCK.US,D,20200522,000000,142.615,146.617,142.595,146.05,923774.51358294,0
+MCK.US,D,20200526,000000,149.007,150.241,145.453,145.821,1288715.8981329,0
+MCK.US,D,20200527,000000,146.219,151.875,146.219,151.835,1597682.8785523,0
+MCK.US,D,20200528,000000,153.189,155.718,152.125,153.319,1610010.8257784,0
+MCK.US,D,20200529,000000,153.946,155.897,152.005,155.5,1675843.5704361,0
+MCK.US,D,20200601,000000,155.16,157.371,154.463,155.767,1012064.7106173,0
+MCK.US,D,20200602,000000,155.728,160.089,153.289,159.93,4063165.866557,0
+MCK.US,D,20200603,000000,161.354,161.354,157.898,158.487,1170560.4329385,0
+MCK.US,D,20200604,000000,157.172,159.004,155.22,156.326,1589859.2770133,0
+MCK.US,D,20200605,000000,157.859,161.732,157.491,158.387,1549130.3505929,0
+MCK.US,D,20200608,000000,157.978,161.832,157.839,161.384,1298125.3105615,0
+MCK.US,D,20200609,000000,160.159,160.159,157.221,157.958,803147.43306286,0
+MCK.US,D,20200610,000000,158.397,158.645,151.288,151.308,1465044.2095332,0
+MCK.US,D,20200611,000000,148.46,148.778,141.678,143.631,1602449.3500419,0
+MCK.US,D,20200612,000000,147.424,148.091,141.848,145.293,912910.85532265,0
+MCK.US,D,20200615,000000,142.914,149.297,141.52,148.688,1894681.4559498,0
+MCK.US,D,20200616,000000,152.712,154.453,150.231,153.189,1093992.5821382,0
+MCK.US,D,20200617,000000,153.686,153.826,151.098,151.368,796370.3261071,0
+MCK.US,D,20200618,000000,150.172,151.158,148.808,150.351,787009.12072259,0
+MCK.US,D,20200619,000000,153.049,155.27,151.675,153.568,1529049.1037672,0
+MCK.US,D,20200622,000000,153.299,154.334,150.879,151.795,1021584.5975222,0
+MCK.US,D,20200623,000000,153.139,153.279,150.351,150.591,1155632.3182689,0
+MCK.US,D,20200624,000000,149.495,151.248,145.692,147.553,1029062.7152448,0
+MCK.US,D,20200625,000000,147.424,148.748,146.12,148.28,895815.43229346,0
+MCK.US,D,20200626,000000,147.593,149.247,144.258,145.253,3802349.6887291,0
+MCK.US,D,20200629,000000,146.359,149.267,146.08,148.738,833910.55741999,0
+MCK.US,D,20200630,000000,147.823,151.408,146.966,150.351,1060015.6548382,0
+MCK.US,D,20200701,000000,150.351,151.795,147.394,147.903,1192392.1980548,0
+MCK.US,D,20200702,000000,149.077,152.722,149.077,149.664,858338.47272601,0
+MCK.US,D,20200706,000000,151.348,151.725,147.374,148.49,720796.74559227,0
+MCK.US,D,20200707,000000,145.253,146.627,142.834,142.874,1603388.3830892,0
+MCK.US,D,20200708,000000,143.342,144.496,140.674,141.688,1215027.4139067,0
+MCK.US,D,20200709,000000,141.848,142.545,136.969,138.064,1164411.02187,0
+MCK.US,D,20200710,000000,138.173,141.021,138.024,140.164,977980.32178142,0
+MCK.US,D,20200713,000000,141.061,144.029,139.537,142.078,1100480.4468291,0
+MCK.US,D,20200714,000000,141.171,145.333,140.214,144.895,1284717.7264092,0
+MCK.US,D,20200715,000000,146.916,150.79,146.508,150.421,1366457.7913207,0
+MCK.US,D,20200716,000000,149.934,152.302,148.907,150.301,648410.8558714,0
+MCK.US,D,20200717,000000,150.611,152.552,150.381,151.715,666832.97692793,0
+MCK.US,D,20200720,000000,151.715,152.085,148.758,150.421,642902.19676464,0
+MCK.US,D,20200721,000000,150.918,153.876,150.421,152.871,874303.03884467,0
+MCK.US,D,20200722,000000,152.722,154.503,151.945,153.129,1008473.2858286,0
+MCK.US,D,20200723,000000,153.499,154.913,152.762,153.529,909440.95245778,0
+MCK.US,D,20200724,000000,153.529,154.613,151.765,152.242,606399.42121425,0
+MCK.US,D,20200727,000000,151.408,154.236,149.754,154.006,759550.18751609,0
+MCK.US,D,20200728,000000,153.856,153.986,150.561,150.809,940393.89205122,0
+MCK.US,D,20200729,000000,151.885,153.976,149.704,152.602,1481492.8547201,0
+MCK.US,D,20200730,000000,151.408,151.408,147.971,150.531,763451.94515142,0
+MCK.US,D,20200731,000000,150.421,150.421,143.829,147.156,1518515.864622,0
+MCK.US,D,20200803,000000,152.562,157.181,151.457,156.704,1481795.1530595,0
+MCK.US,D,20200804,000000,155.827,156.127,152.891,153.876,1072696.1160747,0
+MCK.US,D,20200805,000000,154.863,155.08,149.684,150.591,1259316.6313996,0
+MCK.US,D,20200806,000000,149.574,150.441,148.011,148.718,1241463.956052,0
+MCK.US,D,20200807,000000,147.823,149.067,147.723,148.967,580638.78200037,0
+MCK.US,D,20200810,000000,148.907,150.701,147.763,149.336,833165.35686262,0
+MCK.US,D,20200811,000000,150.202,151.048,147.663,148.3,910206.23928355,0
+MCK.US,D,20200812,000000,148.967,151.526,147.942,149.934,938856.28820574,0
+MCK.US,D,20200813,000000,149.057,149.277,146.05,149.137,892600.62503718,0
+MCK.US,D,20200814,000000,148.36,156.804,148.051,155.5,3275164.4841758,0
+MCK.US,D,20200817,000000,156.804,156.884,152.492,152.682,1091263.8625771,0
+MCK.US,D,20200818,000000,152.482,154.156,152.292,152.442,742309.13904106,0
+MCK.US,D,20200819,000000,152.262,153.059,149.904,150.271,611904.06306732,0
+MCK.US,D,20200820,000000,148.927,150.004,148.42,148.858,642384.97535353,0
+MCK.US,D,20200821,000000,148.45,148.937,146.657,147.961,1363116.4405735,0
+MCK.US,D,20200824,000000,148.927,148.967,145.094,146.667,799791.01761441,0
+MCK.US,D,20200825,000000,147.076,149.247,145.83,148.967,682737.28424142,0
+MCK.US,D,20200826,000000,147.952,149.495,146.757,149.037,599797.06479351,0
+MCK.US,D,20200827,000000,149.375,152.262,147.653,151.178,954086.70121465,0
+MCK.US,D,20200828,000000,151.178,151.497,149.177,150.79,528093.10388456,0
+MCK.US,D,20200831,000000,150.471,152.422,149.594,150.78,968969.62178036,0
+MCK.US,D,20200901,000000,151.506,151.825,145.821,147.623,1298775.101344,0
+MCK.US,D,20200902,000000,147.813,154.156,147.504,153.549,1411005.1173625,0
+MCK.US,D,20200903,000000,155.4,156.306,150.043,151.645,1331391.1839604,0
+MCK.US,D,20200904,000000,150.711,152.989,147.494,149.784,1115142.4184425,0
+MCK.US,D,20200908,000000,149.654,151.098,147.106,147.334,1255928.0779217,0
+MCK.US,D,20200909,000000,148.43,151.138,147.264,149.664,1019926.4760663,0
+MCK.US,D,20200910,000000,149.734,152.233,148.021,148.131,950531.43170911,0
+MCK.US,D,20200911,000000,148.678,149.415,147.096,147.773,743708.14763462,0
+MCK.US,D,20200914,000000,148.52,150.261,146.926,148.3,1034395.6195031,0
+MCK.US,D,20200915,000000,148.718,150.998,148.21,148.27,999407.34858953,0
+MCK.US,D,20200916,000000,149.207,152.005,148.967,150.102,1436684.4071893,0
+MCK.US,D,20200917,000000,147.763,150.361,146.857,148.878,1542298.0063991,0
+MCK.US,D,20200918,000000,147.903,151.258,147.903,149.495,2226870.1712582,0
+MCK.US,D,20200921,000000,146.459,147.404,143.919,145.662,1486732.3578305,0
+MCK.US,D,20200922,000000,145.542,148.26,145.542,147.016,1463232.4281242,0
+MCK.US,D,20200923,000000,146.847,148.53,144.288,144.546,1020177.5544212,0
+MCK.US,D,20200924,000000,144.268,146.986,142.485,144.019,1042626.9722905,0
+MCK.US,D,20200925,000000,143.959,146.607,143.591,145.94,1010973.0219302,0
+MCK.US,D,20200928,000000,148.25,148.987,146.469,147.494,1181520.5052871,0
+MCK.US,D,20200929,000000,147.683,147.683,143.959,144.019,1495569.3116099,0
+MCK.US,D,20200930,000000,143.699,147.893,143.531,146.349,1408877.9815396,0
+MCK.US,D,20201001,000000,146.866,147.563,143.729,144.416,1402085.8098825,0
+MCK.US,D,20201002,000000,142.705,146.239,142.078,144.436,1353816.4983076,0
+MCK.US,D,20201005,000000,145.433,147.494,144.766,146.597,999622.27166133,0
+MCK.US,D,20201006,000000,146.976,148.061,143.232,143.699,1577481.1141161,0
+MCK.US,D,20201007,000000,144.656,146.289,144.139,145.562,872417.942556,0
+MCK.US,D,20201008,000000,146.279,151.428,145.562,151.328,1031280.2392754,0
+MCK.US,D,20201009,000000,151.785,151.885,148.22,148.668,1094278.8114628,0
+MCK.US,D,20201012,000000,149.287,149.804,147.663,148.081,627769.20215745,0
+MCK.US,D,20201013,000000,147.205,150.053,147.066,149.017,653559.97077391,0
+MCK.US,D,20201014,000000,148.4,152.125,148.4,151.348,869237.28195599,0
+MCK.US,D,20201015,000000,149.634,153.986,149.634,153.836,915705.85956952,0
+MCK.US,D,20201016,000000,154.383,156.167,153.119,153.956,994981.33934915,0
+MCK.US,D,20201019,000000,153.756,156.047,149.624,149.774,699045.32554961,0
+MCK.US,D,20201020,000000,151.228,152.722,149.924,150.381,800804.36985483,0
+MCK.US,D,20201021,000000,150.083,151.765,149.435,149.974,905181.65924506,0
+MCK.US,D,20201022,000000,150.192,152.075,149.644,151.556,613011.82076918,0
+MCK.US,D,20201023,000000,152.392,153.836,151.705,153.706,566439.79887343,0
+MCK.US,D,20201026,000000,152.402,152.692,148.61,149.624,650911.59628631,0
+MCK.US,D,20201027,000000,149.505,150.651,146.528,146.627,629511.68594052,0
+MCK.US,D,20201028,000000,143.969,146.16,141.401,141.608,936209.92234498,0
+MCK.US,D,20201029,000000,141.351,142.685,138.87,141.301,1030694.7245517,0
+MCK.US,D,20201030,000000,140.794,145.045,140.794,144.945,1144963.496812,0
+MCK.US,D,20201102,000000,147.743,149.934,145.652,149.395,1372285.8220949,0
+MCK.US,D,20201103,000000,153.399,160.418,152.622,157.241,1736129.4920771,0
+MCK.US,D,20201104,000000,161.652,167.278,161.195,163.156,1936576.3902503,0
+MCK.US,D,20201105,000000,165.636,171.043,164.969,167.985,1139083.24174,0
+MCK.US,D,20201106,000000,167.069,169.22,166.631,167.955,743630.81550131,0
+MCK.US,D,20201109,000000,176.907,180.253,173.153,175.424,2239474.3046748,0
+MCK.US,D,20201110,000000,176.887,182.821,176.628,180.263,1662454.0639254,0
+MCK.US,D,20201111,000000,180.82,181.307,174.447,174.736,1361549.7116389,0
+MCK.US,D,20201112,000000,173.521,176.628,173.203,174.856,833021.7400436,0
+MCK.US,D,20201113,000000,175.623,180.97,175.085,179.824,820014.87694579,0
+MCK.US,D,20201116,000000,183.608,184.415,179.416,180.481,1294850.2445,0
+MCK.US,D,20201117,000000,174.935,175.662,166.881,170.634,3993435.3815177,0
+MCK.US,D,20201118,000000,173.641,176.788,171.003,173.472,2045892.8930383,0
+MCK.US,D,20201119,000000,172.904,172.904,166.751,168.962,1848862.6691188,0
+MCK.US,D,20201120,000000,168.295,169.659,165.964,166.931,1152049.9323011,0
+MCK.US,D,20201123,000000,168.882,171.4,167.578,170.485,1014977.2195343,0
+MCK.US,D,20201124,000000,173.442,178.062,171.49,176.648,1975454.3670382,0
+MCK.US,D,20201125,000000,178.262,178.262,175.254,176.399,1008603.8465732,0
+MCK.US,D,20201127,000000,176.558,178.629,176.001,176.887,477714.73412835,0
+MCK.US,D,20201130,000000,178.032,179.785,176.558,177.205,1825255.2778766,0
+MCK.US,D,20201201,000000,180.313,180.79,176.141,176.32,1181568.7123313,0
+MCK.US,D,20201202,000000,176.131,179.186,175.901,178.132,1005452.3110623,0
+MCK.US,D,20201203,000000,177.832,178.351,176.031,176.478,960702.11370985,0
+MCK.US,D,20201204,000000,176.748,178.469,176.101,178.042,824685.93866055,0
+MCK.US,D,20201207,000000,177.395,177.624,174.477,175.593,995916.35514284,0
+MCK.US,D,20201208,000000,174.308,178.222,173.93,177.704,967393.85402494,0
+MCK.US,D,20201209,000000,177.832,178.431,174.228,176.001,789109.14008307,0
+MCK.US,D,20201210,000000,174.886,176.458,174.268,175.015,919053.2361972,0
+MCK.US,D,20201211,000000,174.288,174.427,170.504,172.028,758834.11204788,0
+MCK.US,D,20201214,000000,173.85,173.85,169.22,169.738,924354.00242607,0
+MCK.US,D,20201215,000000,170.923,171.799,168.812,170.485,833039.81768516,0
+MCK.US,D,20201216,000000,170.206,170.993,168.155,169.758,983921.83997203,0
+MCK.US,D,20201217,000000,171.211,171.4,168.503,170.316,814968.20201208,0
+MCK.US,D,20201218,000000,170.405,171.57,168.265,170.953,2117296.5642348,0
+MCK.US,D,20201221,000000,168.533,169.11,166.661,168.852,971030.47291747,0
+MCK.US,D,20201222,000000,168.902,169.619,166.801,167.448,731767.86538846,0
+MCK.US,D,20201223,000000,167.548,170.356,167.438,167.508,512086.35660228,0
+MCK.US,D,20201224,000000,168.155,168.423,166.551,168.215,260673.56532241,0
+MCK.US,D,20201228,000000,169.269,172.157,168.692,171.71,1039452.337571,0
+MCK.US,D,20201229,000000,172.516,174.238,170.485,171.57,826393.27147395,0
+MCK.US,D,20201230,000000,171.44,172.496,170.455,170.823,588790.79402762,0
+MCK.US,D,20201231,000000,170.405,171.54,169.18,171.321,673384.11336428,0
+MCK.US,D,20210104,000000,171.67,172.367,167.935,171.809,1088316.2026904,0
+MCK.US,D,20210105,000000,171.899,175.284,171.053,172.954,1572358.1113625,0
+MCK.US,D,20210106,000000,171.4,179.765,171.271,176.25,1501537.9462629,0
+MCK.US,D,20210107,000000,177.195,181,176.818,180.273,2152817.1212607,0
+MCK.US,D,20210108,000000,181.099,181.617,179.108,180.8,1189500.7797196,0
+MCK.US,D,20210111,000000,179.864,182.204,178.509,180.65,1136337.4488507,0
+MCK.US,D,20210112,000000,181.288,181.567,179.226,180.521,707298.77323225,0
+MCK.US,D,20210113,000000,180.223,181.248,179.506,180.65,625537.61773899,0
+MCK.US,D,20210114,000000,180.531,181.737,179.118,180.073,695270.11140517,0
+MCK.US,D,20210115,000000,179.586,182.702,176.877,181.647,915508.00982585,0
+MCK.US,D,20210119,000000,181.218,182.044,178.679,179.735,800803.36554141,0
+MCK.US,D,20210120,000000,179.765,181.497,178.032,181.397,654098.28276684,0
+MCK.US,D,20210121,000000,181.417,182.054,178.092,180.043,772326.05852739,0
+MCK.US,D,20210122,000000,180.113,183.798,179.436,182.234,931044.73842775,0
+MCK.US,D,20210125,000000,180.422,182.612,179.566,180.402,906824.71599961,0
+MCK.US,D,20210126,000000,181.109,183.19,180.223,181.647,674538.06948344,0
+MCK.US,D,20210127,000000,180.183,181.337,174.687,175.523,1264547.0956891,0
+MCK.US,D,20210128,000000,175.632,180.053,175.573,177.425,920761.57332401,0
+MCK.US,D,20210129,000000,176.818,178.052,170.176,171.849,1744518.5220714,0
+MCK.US,D,20210201,000000,173.79,178.529,172.765,177.027,1439741.5372387,0
+MCK.US,D,20210202,000000,181.637,184.554,177.385,177.832,1706148.7278739,0
+MCK.US,D,20210203,000000,178.321,179.745,175.603,178.779,1568456.3537272,0
+MCK.US,D,20210204,000000,178.669,184.006,178.281,183.279,1394422.8984907,0
+MCK.US,D,20210205,000000,183.359,183.907,179.536,180.313,887151.22042218,0
+MCK.US,D,20210208,000000,179.496,181.089,178.391,181.04,928125.19931684,0
+MCK.US,D,20210209,000000,181.687,182.662,180.153,182.204,782559.00796015,0
+MCK.US,D,20210210,000000,183.508,183.818,180.073,181.278,763970.17087595,0
+MCK.US,D,20210211,000000,181.248,181.637,177.654,179.038,667082.046656,0
+MCK.US,D,20210212,000000,179.038,180.75,177.952,179.506,920043.48922897,0
+MCK.US,D,20210216,000000,180.521,181.238,177.763,178.082,1481194.5736346,0
+MCK.US,D,20210217,000000,176.997,179.018,175.771,178.569,733471.18094819,0
+MCK.US,D,20210218,000000,177.255,177.972,174.727,175.055,968220.40396931,0
+MCK.US,D,20210219,000000,175.354,177.096,174.736,174.955,858330.43821864,0
+MCK.US,D,20210222,000000,174.677,175.951,172.247,175.324,757591.77634779,0
+MCK.US,D,20210223,000000,176.518,178.469,174.159,177.862,1022915.3128031,0
+MCK.US,D,20210224,000000,176.788,179.246,176.29,178.569,827536.1801455,0
+MCK.US,D,20210225,000000,179.206,179.715,170.943,171.51,1284666.5064248,0
+MCK.US,D,20210226,000000,172.327,172.327,166.801,166.98,1908725.7748101,0
+MCK.US,D,20210301,000000,169.002,173.541,168.752,171.57,1210760.0861867,0
+MCK.US,D,20210302,000000,172.367,172.625,170.783,171.55,983293.13977133,0
+MCK.US,D,20210303,000000,170.773,172.496,169.032,170.046,1624296.1798594,0
+MCK.US,D,20210304,000000,169.439,171.779,167.845,170.146,1269733.3701882,0
+MCK.US,D,20210305,000000,171.341,173.571,167.608,172.904,891568.19084178,0
+MCK.US,D,20210308,000000,174.129,177.175,173.203,173.88,815173.08194968,0
+MCK.US,D,20210309,000000,174.348,178.998,173.8,176.478,1004216.0012428,0
+MCK.US,D,20210310,000000,177.812,182.781,176.897,181.208,1264978.9504595,0
+MCK.US,D,20210311,000000,181.497,184.006,179.256,180.83,1031443.9423627,0
+MCK.US,D,20210312,000000,181.777,185.321,181.188,185.191,1101478.7343683,0
+MCK.US,D,20210315,000000,184.305,187.342,184.285,186.496,1003676.6849365,0
+MCK.US,D,20210316,000000,185.819,186.625,183.121,184.195,904604.17902877,0
+MCK.US,D,20210317,000000,184.813,186.296,183.16,184.653,907668.3392721,0
+MCK.US,D,20210318,000000,183.648,187.461,183.131,185.629,710132.94570249,0
+MCK.US,D,20210319,000000,185.769,189.353,184.315,187.392,2210486.8064436,0
+MCK.US,D,20210322,000000,187.551,190.03,186.655,189.96,1042255.3763253,0
+MCK.US,D,20210323,000000,190.17,190.927,185.221,186.067,967292.41836956,0
+MCK.US,D,20210324,000000,185.888,188.895,185.41,185.44,1016094.016057,0
+MCK.US,D,20210325,000000,185.191,189.403,183.818,189.045,885047.18380803,0
+MCK.US,D,20210326,000000,190.11,191.713,188.816,191.654,744847.0390525,0
+MCK.US,D,20210329,000000,190.917,194.859,190.329,193.535,874780.08771901,0
+MCK.US,D,20210330,000000,194.6,195.934,193.227,194.063,946659.80347638,0
+MCK.US,D,20210331,000000,193.705,194.929,191.225,192.589,1204945.1114868,0
+MCK.US,D,20210401,000000,192.381,192.569,187.282,191.136,834623.61994794,0
+MCK.US,D,20210405,000000,192.371,193.415,190.577,192.171,683415.19579969,0
+MCK.US,D,20210406,000000,192.161,192.41,188.517,189.045,800984.14195694,0
+MCK.US,D,20210407,000000,189.144,191.096,188.726,190.837,692562.48242581,0
+MCK.US,D,20210408,000000,190.697,190.976,187.063,187.093,822048.61162058,0
+MCK.US,D,20210409,000000,187.79,189.213,187.242,188.477,696758.50389308,0
+MCK.US,D,20210412,000000,187.561,190.637,187.561,189.293,849910.27450835,0
+MCK.US,D,20210413,000000,187.889,188.447,184.853,186.784,953275.21597158,0
+MCK.US,D,20210414,000000,186.914,189.553,186.824,188.218,702952.10475203,0
+MCK.US,D,20210415,000000,189.005,190.25,187.949,188.965,760975.30825857,0
+MCK.US,D,20210416,000000,189.124,190.927,187.571,190.757,879807.68069774,0
+MCK.US,D,20210419,000000,191.793,192.361,189.92,191.254,654081.20943871,0
+MCK.US,D,20210420,000000,190.607,192.818,190.359,192.091,519259.16304537,0
+MCK.US,D,20210421,000000,193.187,194.77,191.374,193.575,580185.8366481,0
+MCK.US,D,20210422,000000,193.028,194.76,192.101,192.868,865935.0994322,0
+MCK.US,D,20210423,000000,193.306,194.73,191.534,193.635,669436.15731166,0
+MCK.US,D,20210426,000000,193.705,193.785,188.915,189.213,766683.82573583,0
+MCK.US,D,20210427,000000,188.606,188.616,185.35,186.954,1030730.8798349,0
+MCK.US,D,20210428,000000,186.615,186.754,184.673,185.579,912075.2665575,0
+MCK.US,D,20210429,000000,186.436,188.109,185.052,187.879,525136.40517713,0
+MCK.US,D,20210430,000000,187.83,188.358,184.813,185.201,931229.53209697,0
+MCK.US,D,20210503,000000,187.133,189.96,186.117,189.702,1165084.9161746,0
+MCK.US,D,20210504,000000,189.343,191.703,188.975,191.235,1182080.9121752,0
+MCK.US,D,20210505,000000,190.17,190.17,184.713,186.705,1104116.0614083,0
+MCK.US,D,20210506,000000,182.682,183.269,178.142,182.771,1831611.5775095,0
+MCK.US,D,20210507,000000,191.066,195.856,188.696,195.129,1973512.0248846,0
+MCK.US,D,20210510,000000,194.541,202.078,194.541,199.599,1525500.8644556,0
+MCK.US,D,20210511,000000,199.669,200.027,193.973,195.457,1608353.708636,0
+MCK.US,D,20210512,000000,194.999,195.934,192.311,194.6,1413107.1453497,0
+MCK.US,D,20210513,000000,195.079,197,193.137,193.296,1307916.3620896,0
+MCK.US,D,20210514,000000,194.62,194.71,191.584,192.55,1117124.9331329,0
+MCK.US,D,20210517,000000,192.121,198.812,191.753,196.851,1616932.5538666,0
+MCK.US,D,20210518,000000,195.726,196.871,193.316,194.819,1083105.8246693,0
+MCK.US,D,20210519,000000,194.033,196.333,190.16,196.243,1488284.0220638,0
+MCK.US,D,20210520,000000,195.906,199.181,194.879,197.887,1131891.3533419,0
+MCK.US,D,20210521,000000,198.762,201.87,197.787,200.147,1172214.5371407,0
+MCK.US,D,20210524,000000,200.973,201.182,197.07,197.12,927908.2676182,0
+MCK.US,D,20210525,000000,197.21,197.777,193.246,193.555,926430.9225779,0
+MCK.US,D,20210526,000000,193.097,193.565,188.596,191.863,1378620.0268326,0
+MCK.US,D,20210527,000000,193.237,193.237,190.967,191.873,1306575.6036743,0
+MCK.US,D,20210528,000000,191.723,193.824,189.88,189.97,1281497.8975859,0
+MCK.US,D,20210601,000000,187.153,190.837,186.117,189.831,1071877.6006376,0
+MCK.US,D,20210602,000000,189.89,191.016,188.517,189.383,1055162.8123945,0
+MCK.US,D,20210603,000000,189.293,192.928,188.556,191.843,1170383.6737766,0
+MCK.US,D,20210604,000000,192.361,193.286,190.538,192.908,1138579.0764034,0
+MCK.US,D,20210607,000000,193.765,194.59,192.39,192.998,1052284.4501338,0
+MCK.US,D,20210608,000000,190.837,193.385,188.706,189.93,1092457.991233,0
+MCK.US,D,20210609,000000,190.479,190.737,188.467,188.566,1064088.1457549,0
+MCK.US,D,20210610,000000,189.393,193.963,188.846,193.475,1257339.1382763,0
+MCK.US,D,20210611,000000,194.571,195.906,192.42,193.465,948955.66395369,0
+MCK.US,D,20210614,000000,193.048,193.048,189.154,190.897,959442.70468161,0
+MCK.US,D,20210615,000000,191.414,192.948,190.21,192.241,1113914.1431303,0
+MCK.US,D,20210616,000000,192.371,192.718,188.467,189.423,929268.10798839,0
+MCK.US,D,20210617,000000,189.712,189.99,185.839,187.432,1168052.6623297,0
+MCK.US,D,20210618,000000,185.649,186.516,182.512,182.971,2497458.3186594,0
+MCK.US,D,20210621,000000,183.578,187.252,183.399,186.754,1336885.7826793,0
+MCK.US,D,20210622,000000,186.615,190.339,185.639,188.129,1629012.4356781,0
+MCK.US,D,20210623,000000,188.029,188.168,186.386,186.864,1148254.6318882,0
+MCK.US,D,20210624,000000,187.362,187.541,185.619,187.013,1056025.517622,0
+MCK.US,D,20210625,000000,187.77,190.927,187.192,189.343,4470052.4010784,0
+MCK.US,D,20210628,000000,189.393,191.235,188.487,190.06,1179594.2321482,0
+MCK.US,D,20210629,000000,191.116,192.52,189.562,189.802,1186663.5943091,0
+MCK.US,D,20210630,000000,189.622,190.747,188.467,189.253,1059011.3414186,0
+MCK.US,D,20210701,000000,189.91,191.952,189.243,190.667,1084809.140229,0
+MCK.US,D,20210702,000000,190.349,191.384,188.925,190.577,779077.05333424,0
+MCK.US,D,20210706,000000,189.662,189.861,184.713,187.372,1344674.2332486,0
+MCK.US,D,20210707,000000,186.705,188.975,186.705,187.869,1050753.8764822,0
+MCK.US,D,20210708,000000,186.037,187.7,184.773,186.605,791728.38948151,0
+MCK.US,D,20210709,000000,188.009,188.716,186.635,187.133,654306.17564471,0
+MCK.US,D,20210712,000000,186.028,188.517,185.958,187.989,927534.66302609,0
+MCK.US,D,20210713,000000,187.591,188.308,186.615,187.352,1072892.9615049,0
+MCK.US,D,20210714,000000,187.073,187.541,185.878,187.133,1062378.8043146,0
+MCK.US,D,20210715,000000,186.535,188.885,186.535,187.531,2206670.415449,0
+MCK.US,D,20210716,000000,187.989,188.059,186.884,187.252,1164530.535167,0
+MCK.US,D,20210719,000000,185.42,187.979,184.663,186.456,1829801.8047273,0
+MCK.US,D,20210720,000000,195.944,199.529,191.254,192.341,2743162.592462,0
+MCK.US,D,20210721,000000,192.708,196.114,192.011,195.487,1510633.0085912,0
+MCK.US,D,20210722,000000,195.746,197.319,193.814,196.95,1074248.7846215,0
+MCK.US,D,20210723,000000,197.917,201.988,197.358,200.525,1384628.8340223,0
+MCK.US,D,20210726,000000,200.764,203.224,199.171,200.396,922737.05782045,0
+MCK.US,D,20210727,000000,199.529,202.775,198.474,201.988,1008218.1902201,0
+MCK.US,D,20210728,000000,202.128,203.114,200.983,202.028,985245.52505912,0
+MCK.US,D,20210729,000000,203.184,203.701,202.098,203.084,608703.31619891,0
+MCK.US,D,20210730,000000,203.084,204.339,201.441,201.7,888192.69343836,0
+MCK.US,D,20210802,000000,201.71,202.795,201.023,201.441,1191603.8120204,0
+MCK.US,D,20210803,000000,200.923,204.388,200.047,204.279,1408979.4171951,0
+MCK.US,D,20210804,000000,202.984,207.087,202.118,203.234,1294343.0662231,0
+MCK.US,D,20210805,000000,205.245,207.814,195.109,197.588,1851726.9709916,0
+MCK.US,D,20210806,000000,197.289,199.469,195.307,197.847,935332.15241621,0
+MCK.US,D,20210809,000000,197.608,198.713,194.162,194.79,1010979.0478107,0
+MCK.US,D,20210810,000000,194.242,194.79,190.379,193.038,964973.4586836,0
+MCK.US,D,20210811,000000,193.276,195.954,192.579,195.257,932507.01876675,0
+MCK.US,D,20210812,000000,194.979,196.213,194.442,195.925,1160638.8206658,0
+MCK.US,D,20210813,000000,196.273,197.328,195.209,196.363,1432590.8256909,0
+MCK.US,D,20210816,000000,195.886,198.045,194.999,197.867,629109.96057266,0
+MCK.US,D,20210817,000000,197.12,201.192,196.513,201.003,985800.91038018,0
+MCK.US,D,20210818,000000,201.003,201.68,197.578,197.637,758569.97761852,0
+MCK.US,D,20210819,000000,197.13,199.281,196.184,197.18,685760.26763455,0
+MCK.US,D,20210820,000000,196.751,198.912,196.114,198.325,672303.47212474,0
+MCK.US,D,20210823,000000,199.918,200.953,198.514,200.236,731327.97611067,0
+MCK.US,D,20210824,000000,200.495,200.505,198.145,198.325,638510.33418054,0
+MCK.US,D,20210825,000000,198.105,199.151,195.467,198.215,680894.36911637,0
+MCK.US,D,20210826,000000,198.484,198.484,193.605,195.576,841253.09283101,0
+MCK.US,D,20210827,000000,196.593,199.639,196.154,199.032,648388.76097617,0
+MCK.US,D,20210830,000000,198.872,200.007,197.897,199.081,462444.14858266,0
+MCK.US,D,20210831,000000,199.061,202.735,198.703,202.487,895745.13035408,0
+MCK.US,D,20210901,000000,201.899,202.098,198.165,201.341,724753.74046567,0
+MCK.US,D,20210902,000000,202.058,206.2,201.302,205.125,830679.681149,0
+MCK.US,D,20210903,000000,204.588,205.763,204.279,204.618,512413.76277707,0
+MCK.US,D,20210907,000000,203.861,204.896,201.61,203.831,875658.86196119,0
+MCK.US,D,20210908,000000,203.662,205.165,202.994,204.508,607217.93665125,0
+MCK.US,D,20210909,000000,203.981,205.235,202.945,202.984,613123.29955877,0
+MCK.US,D,20210910,000000,202.567,202.925,199.858,201.083,586670.68839875,0
+MCK.US,D,20210913,000000,201.57,205.315,200.644,204.379,983755.12394437,0
+MCK.US,D,20210914,000000,205.135,205.315,201.68,202.337,1141196.3171749,0
+MCK.US,D,20210915,000000,201.62,207.405,200.545,206.967,1019067.7880925,0
+MCK.US,D,20210916,000000,207.664,207.993,204.359,206.091,926555.45744194,0
+MCK.US,D,20210917,000000,205.026,207.197,205.026,206.071,2237256.7806442,0
+MCK.US,D,20210920,000000,204.209,204.209,198.155,200.266,940685.14294292,0
+MCK.US,D,20210921,000000,201.58,203.094,198.693,199.479,726592.63833704,0
+MCK.US,D,20210922,000000,200.794,202.875,199.798,200.983,524752.75745083,0
+MCK.US,D,20210923,000000,201.889,203.731,200.943,201.033,614772.38219382,0
+MCK.US,D,20210924,000000,200.495,202.685,200.495,201.501,555305.98030325,0
+MCK.US,D,20210927,000000,201.023,203.422,201.023,202.815,553696.06589157,0
+MCK.US,D,20210928,000000,202.347,203.472,200.256,200.943,682453.06354366,0
+MCK.US,D,20210929,000000,201.143,204.618,200.505,203.791,612241.51237632,0
+MCK.US,D,20210930,000000,205.056,206.788,197.737,197.767,832046.55171314,0
+MCK.US,D,20211001,000000,198.225,198.713,193.735,198.404,780588.54503081,0
+MCK.US,D,20211004,000000,198.703,202.557,196.881,198.344,866201.2424884,0
+MCK.US,D,20211005,000000,198.205,200.176,196.583,196.612,693946.42631808,0
+MCK.US,D,20211006,000000,194.939,196.681,192.321,196.602,683783.7788247,0
+MCK.US,D,20211007,000000,197.299,199.709,196.701,197.986,422505.61682366,0
+MCK.US,D,20211008,000000,198.165,199.469,197.508,198.584,323102.69180092,0
+MCK.US,D,20211011,000000,199.032,202.577,198.792,200.156,431090.48793478,0
+MCK.US,D,20211012,000000,199.848,200.943,198.026,198.514,840575.18127275,0
+MCK.US,D,20211013,000000,197.847,198.564,192.698,197.647,720474.36098457,0
+MCK.US,D,20211014,000000,199.997,202.695,198.514,201.411,461481.01201323,0
+MCK.US,D,20211015,000000,202.705,203.921,201.351,202.517,694932.66209617,0
+MCK.US,D,20211018,000000,201.292,202.098,199.121,199.181,431167.8200681,0
+MCK.US,D,20211019,000000,200.575,202.078,199.967,200.943,359772.18337898,0
+MCK.US,D,20211020,000000,201.232,205.753,201.153,204.428,497531.84652478,0
+MCK.US,D,20211021,000000,204.339,205.573,203.064,205.513,386686.77871204,0
+MCK.US,D,20211022,000000,206.3,207.614,205.175,207.395,342487.9494269,0
+MCK.US,D,20211025,000000,207.604,208.471,205.603,205.773,634095.37238778,0
+MCK.US,D,20211026,000000,206.081,207.455,204.339,206.29,784149.84041686,0
+MCK.US,D,20211027,000000,205.882,206.738,200.963,201.381,719412.80170001,0
+MCK.US,D,20211028,000000,202.078,204.388,201.67,203.362,693742.55069388,0
+MCK.US,D,20211029,000000,202.457,206.907,201.69,206.2,971327.74968969,0
+MCK.US,D,20211101,000000,206.887,208.969,206.061,206.4,1292659.8369318,0
+MCK.US,D,20211102,000000,214.445,220.33,210.79,217.163,1925633.3912298,0
+MCK.US,D,20211103,000000,217.153,223.476,215.769,222.421,1328346.105672,0
+MCK.US,D,20211104,000000,220.847,221.953,216.874,221.286,941877.26297203,0
+MCK.US,D,20211105,000000,222.201,225.966,218.149,219.892,962046.88937875,0
+MCK.US,D,20211108,000000,220.16,221.614,218.08,218.448,838688.07635724,0
+MCK.US,D,20211109,000000,218.208,220.399,216.765,217.691,1077783.9678586,0
+MCK.US,D,20211110,000000,218.238,220.121,216.606,217.87,732989.11050675,0
+MCK.US,D,20211111,000000,217.263,221.644,217.263,221.056,652325.66958117,0
+MCK.US,D,20211112,000000,221.744,224.282,220.589,223.018,671605.47429809,0
+MCK.US,D,20211115,000000,223.028,224.392,219.613,220.13,968505.62898048,0
+MCK.US,D,20211116,000000,220.33,222.102,218.398,218.826,1693373.861176,0
+MCK.US,D,20211117,000000,218.547,223.486,217.84,222.013,664479.87058571,0
+MCK.US,D,20211118,000000,222.62,223.795,220.917,223.625,1378665.2209365,0
+MCK.US,D,20211119,000000,224.172,226.025,218.727,219.105,1086780.6074717,0
+MCK.US,D,20211122,000000,218.577,222.61,218.248,220.27,1242905.1458092,0
+MCK.US,D,20211123,000000,220.778,224.899,220.559,224.611,1015693.2950025,0
+MCK.US,D,20211124,000000,223.725,227.28,223.447,224.192,874951.82531376,0
+MCK.US,D,20211126,000000,221.176,223.257,218.767,219.812,508843.42857024,0
+MCK.US,D,20211129,000000,221.066,223.805,219.015,221.465,740564.64663113,0
+MCK.US,D,20211130,000000,220.579,221.564,214.793,215.46,1356573.3386446,0
+MCK.US,D,20211201,000000,218.298,218.737,213.977,214.116,1251738.082335,0
+MCK.US,D,20211202,000000,215.232,222.122,215.082,219.085,1098998.0802217,0
+MCK.US,D,20211203,000000,221.266,222.749,215.729,217.353,1434671.7630963,0
+MCK.US,D,20211206,000000,220.559,223.904,219.244,222.66,1259880.051228,0
+MCK.US,D,20211207,000000,223.725,225.318,221.903,223.227,1480580.9381352,0
+MCK.US,D,20211208,000000,227.13,230.745,217.92,225.318,1923965.2266398,0
+MCK.US,D,20211209,000000,226.293,230.456,224.711,229.361,1846325.7734208,0
+MCK.US,D,20211210,000000,230.257,232.338,227.36,231.691,940526.46142262,0
+MCK.US,D,20211213,000000,231.77,232.059,226.822,229.421,1042845.912616,0
+MCK.US,D,20211214,000000,229.191,234.031,227.817,228.255,961548.74992261,0
+MCK.US,D,20211215,000000,228.464,231.103,227.489,230.894,913630.94804453,0
+MCK.US,D,20211216,000000,231.621,235.405,230.685,231.053,877724.7346654,0
+MCK.US,D,20211217,000000,231.242,233.821,229.371,231.691,1671520.0011646,0
+MCK.US,D,20211220,000000,230.825,233.503,227.668,232.866,1094854.2830523,0
+MCK.US,D,20211221,000000,233.991,237.217,233.085,234.678,901941.74415329,0
+MCK.US,D,20211222,000000,234.479,236.35,233.154,235.066,528918.64951552,0
+MCK.US,D,20211223,000000,235.425,240.095,235.425,239.338,643276.80567017,0
+MCK.US,D,20211227,000000,239.557,243.987,239.557,243.868,616572.11184182,0
+MCK.US,D,20211228,000000,244.037,245.979,244.027,245.013,462869.97747259,0
+MCK.US,D,20211229,000000,244.984,248.837,244.984,246.975,681442.72424351,0
+MCK.US,D,20211230,000000,247.164,249.534,247.164,247.413,618430.09166817,0
+MCK.US,D,20211231,000000,246.746,249.434,246.746,247.084,481676.75056885,0
+MCK.US,D,20220103,000000,246.058,246.955,242.603,246.616,647247.86093145,0
+MCK.US,D,20220104,000000,246.387,247.931,244.654,246.517,668327.39529637,0
+MCK.US,D,20220105,000000,246.895,249.524,245.431,245.83,1094158.2938525,0
+MCK.US,D,20220106,000000,244.914,248.309,243.042,243.141,717611.06342516,0
+MCK.US,D,20220107,000000,247.512,249.982,243.689,248.259,895258.03834555,0
+MCK.US,D,20220110,000000,243.63,250.112,238.979,249.215,1535675.56371,0
+MCK.US,D,20220111,000000,249.782,253.934,247.284,253.307,881103.24500909,0
+MCK.US,D,20220112,000000,253.078,253.477,248.408,253.107,656016.52139837,0
+MCK.US,D,20220113,000000,252.123,255.308,250.389,253.227,645275.38937527,0
+MCK.US,D,20220114,000000,252.6,255.139,251.017,254.981,709556.46979961,0
+MCK.US,D,20220118,000000,253.755,253.884,248.349,251.027,940875.96249265,0
+MCK.US,D,20220119,000000,251.635,253.327,248.568,249.643,787256.18182382,0
+MCK.US,D,20220120,000000,249.952,254.901,248.498,250.33,1000159.5793408,0
+MCK.US,D,20220121,000000,250.928,250.928,244.267,245.143,1213846.3413252,0
+MCK.US,D,20220124,000000,242.903,248.07,236.181,246.865,1645157.7782123,0
+MCK.US,D,20220125,000000,244.227,245.87,237.157,244.157,867594.22520145,0
+MCK.US,D,20220126,000000,244.525,247.174,242.306,245.491,898438.69894557,0
+MCK.US,D,20220127,000000,248.956,254.064,247.144,253.567,1268839.5312446,0
+MCK.US,D,20220128,000000,253.537,256.732,249.135,256.662,912519.17308899,0
+MCK.US,D,20220131,000000,254.721,256.573,251.096,255.179,1596319.0209284,0
+MCK.US,D,20220201,000000,255.468,256.454,251.306,255.378,865274.26120207,0
+MCK.US,D,20220202,000000,254.631,259.043,253.467,256.912,1318274.8506998,0
+MCK.US,D,20220203,000000,268.68,270.006,263.105,265.813,1664869.4376996,0
+MCK.US,D,20220204,000000,261.82,267.924,260.904,263.971,1246505.6094186,0
+MCK.US,D,20220207,000000,264.808,269.377,259.72,268.582,1342578.2311418,0
+MCK.US,D,20220208,000000,269.876,276.567,267.983,275.372,1217394.5806368,0
+MCK.US,D,20220209,000000,276.856,281.038,275.552,277.114,1562720.7197876,0
+MCK.US,D,20220210,000000,275.77,278.46,270.174,271.887,1604977.2069191,0
+MCK.US,D,20220211,000000,271.548,272.315,268.82,269.567,1182364.1285596,0
+MCK.US,D,20220214,000000,267.456,270.683,264.548,269.05,1380131.5185291,0
+MCK.US,D,20220215,000000,272.425,274.336,270.921,272.255,940047.40392144,0
+MCK.US,D,20220216,000000,271.201,275.482,270.683,274.168,1046331.8844956,0
+MCK.US,D,20220217,000000,272.654,274.436,270.553,271.708,875640.78431964,0
+MCK.US,D,20220218,000000,272.107,274.675,268.443,269.19,940956.30756622,0
+MCK.US,D,20220222,000000,269.19,270.184,264.818,267.386,1881849.343387,0
+MCK.US,D,20220223,000000,269.289,271.977,266.302,266.689,799534.9176924,0
+MCK.US,D,20220224,000000,262.07,265.435,259.172,264.998,1112457.8886719,0
+MCK.US,D,20220225,000000,267.486,274.785,266.212,273.729,1078301.1892697,0
+MCK.US,D,20220228,000000,269.737,274.208,267.506,273.779,1567621.7692755,0
+MCK.US,D,20220301,000000,273.56,275.73,267.646,270.583,882807.56488223,0
+MCK.US,D,20220302,000000,272.225,276.626,271.992,272.624,1634013.9165079,0
+MCK.US,D,20220303,000000,274.526,280.241,273.526,278.957,1158848.1298386,0
+MCK.US,D,20220304,000000,272.714,281.128,272.335,280.611,1397525.222644,0
+MCK.US,D,20220307,000000,278.39,282.442,275.342,277.224,1951366.9139814,0
+MCK.US,D,20220308,000000,276.069,278.42,269.956,271.578,1572621.2414785,0
+MCK.US,D,20220309,000000,274.984,277.911,271.865,275.342,954305.64154014,0
+MCK.US,D,20220310,000000,272.814,280.146,271.907,278.917,1177456.0488778,0
+MCK.US,D,20220311,000000,278.947,283.059,277.573,280.021,1023346.1632602,0
+MCK.US,D,20220314,000000,281.595,283.776,278.11,283.626,1270892.3478744,0
+MCK.US,D,20220315,000000,283.776,290.163,282.661,289.381,1370001.0090652,0
+MCK.US,D,20220316,000000,289.939,292.139,285.907,290.108,1222240.3928866,0
+MCK.US,D,20220317,000000,289.581,293.943,288.704,293.653,2116737.16166,0
+MCK.US,D,20220318,000000,296.321,298.343,291.145,297.765,3145984.670574,0
+MCK.US,D,20220321,000000,297.765,304.397,297.138,298.652,1395097.7971087,0
+MCK.US,D,20220322,000000,301.26,302.684,297.775,298.632,1622144.9405145,0
+MCK.US,D,20220323,000000,298.632,301.749,297.208,298.732,1098276.9831865,0
+MCK.US,D,20220324,000000,298.184,302.684,298.184,302.645,1900305.6110998,0
+MCK.US,D,20220325,000000,303.69,309.146,302.903,309.146,1150117.6332816,0
+MCK.US,D,20220328,000000,307.504,308.152,304.899,307.165,1155250.6791695,0
+MCK.US,D,20220329,000000,306.945,307.692,301.888,305.681,1052657.0504125,0
+MCK.US,D,20220330,000000,306.318,307.742,303.471,305.701,1242010.3025523,0
+MCK.US,D,20220331,000000,304.824,307.872,303.999,304.815,1253375.113209,0
+MCK.US,D,20220401,000000,305.044,307.285,304.277,305.681,858034.16575986,0
+MCK.US,D,20220404,000000,304.128,305.681,300.922,304.447,1530168.91323,0
+MCK.US,D,20220405,000000,303.56,310.401,303.555,305.681,1259735.4300956,0
+MCK.US,D,20220406,000000,305.841,311.894,305.731,310.232,955394.31728703,0
+MCK.US,D,20220407,000000,309.753,320.278,309.236,318.765,1401515.3598602,0
+MCK.US,D,20220408,000000,319.641,326.407,317.541,324.44,1291159.3926829,0
+MCK.US,D,20220411,000000,325.287,327.945,318.188,319.293,1200517.0936196,0
+MCK.US,D,20220412,000000,317.799,322.19,315.987,321.194,1151949.500959,0
+MCK.US,D,20220413,000000,321.574,324.844,318.974,324.222,749659.70895944,0
+MCK.US,D,20220414,000000,325.098,327.975,321.354,321.861,973321.31182768,0
+MCK.US,D,20220418,000000,321.861,327.398,321.404,325.247,886789.66759111,0
+MCK.US,D,20220419,000000,326.691,327.575,320.995,323.305,1001877.9596018,0
+MCK.US,D,20220420,000000,324.53,332.008,324.53,330.116,822899.26508701,0
+MCK.US,D,20220421,000000,330.086,334.159,326.83,330.027,881261.92652939,0
+MCK.US,D,20220422,000000,327.507,327.965,316.3,316.814,1379013.7176931,0
+MCK.US,D,20220425,000000,315.071,316.794,310.51,315.947,1292573.4659777,0
+MCK.US,D,20220426,000000,314.523,322.241,313.996,314.901,1092778.3672139,0
+MCK.US,D,20220427,000000,315.818,319.95,310.6,316.485,891002.76238652,0
+MCK.US,D,20220428,000000,316.952,320.378,314.678,319.223,795521.6812675,0
+MCK.US,D,20220429,000000,317.989,318.306,306.767,308.28,1429259.5180779,0
+MCK.US,D,20220502,000000,310.411,312.552,302.266,305.483,1160441.9752356,0
+MCK.US,D,20220503,000000,306.508,310.949,305.264,306.488,1032929.3219104,0
+MCK.US,D,20220504,000000,308.162,319.512,305.631,318.386,1441454.8959326,0
+MCK.US,D,20220505,000000,314.314,317.989,311.467,313.876,1167833.7220042,0
+MCK.US,D,20220506,000000,312.631,333.024,310.77,332.555,2314280.5897371,0
+MCK.US,D,20220509,000000,329.509,331.281,323.605,325.068,1464487.8198988,0
+MCK.US,D,20220510,000000,327.607,331.719,324.761,328.413,1432604.8860787,0
+MCK.US,D,20220511,000000,330.027,338.48,329.369,330.664,1246060.6985737,0
+MCK.US,D,20220512,000000,324.869,325.646,311.596,320.627,1722233.8116029,0
+MCK.US,D,20220513,000000,321.583,324.869,317.859,322.848,857320.09891849,0
+MCK.US,D,20220516,000000,324.64,330.027,324.321,326.422,708831.35551063,0
+MCK.US,D,20220517,000000,330.007,334.308,325.735,331.729,1068601.5302628,0
+MCK.US,D,20220518,000000,330.076,332.421,317.859,319.273,983293.13977133,0
+MCK.US,D,20220519,000000,316.295,319.497,310.879,317.759,1020878.5651882,0
+MCK.US,D,20220520,000000,318.386,322.548,314.747,321.474,1340908.0579249,0
+MCK.US,D,20220523,000000,324.879,328.921,322.608,326.223,845949.26238127,0
+MCK.US,D,20220524,000000,325.496,328.294,320.777,327.388,795032.58063214,0
+MCK.US,D,20220525,000000,324.371,332.984,324.371,332.048,1053797.9504572,0
+MCK.US,D,20220526,000000,331.371,337.375,327.776,334.976,1182731.7072712,0
+MCK.US,D,20220527,000000,332.635,335.237,328.732,333.522,1094607.221951,0
+MCK.US,D,20220531,000000,329.732,331.053,324.897,327.738,2222580.1578983,0
+MCK.US,D,20220601,000000,330.171,332.026,315.783,321.277,1289477.0736724,0
+MCK.US,D,20220602,000000,321.017,321.69,308.199,317.657,1342263.9341069,0
+MCK.US,D,20220603,000000,317.667,320.225,314.347,315.464,823268.02334876,0
+MCK.US,D,20220606,000000,315.504,319.083,312.114,316.74,656361.69523203,0
+MCK.US,D,20220607,000000,319.163,322.26,316.331,320.719,996584.9152056,0
+MCK.US,D,20220608,000000,319.651,320.22,312.852,314.108,723947.41025812,0
+MCK.US,D,20220609,000000,313.649,316.591,311.085,311.126,776990.01126738,0
+MCK.US,D,20220610,000000,307.896,315.733,307.596,312.432,754219.07107348,0
+MCK.US,D,20220613,000000,308.634,311.031,304.596,306.101,1023222.051147,0
+MCK.US,D,20220614,000000,306.042,307.777,303.274,305.632,1067286.6536266,0
+MCK.US,D,20220615,000000,306.032,310.378,303.379,306.789,1079044.7026393,0
+MCK.US,D,20220616,000000,304.506,305.344,298.413,303.14,1463186.1010772,0
+MCK.US,D,20220617,000000,304.386,305.154,297.825,299.699,2498954.4839496,0
+MCK.US,D,20220621,000000,304.306,308.922,301.026,308.484,1000926.4875509,0
+MCK.US,D,20220622,000000,306.111,311.615,304.705,310.15,1130197.8321082,0
+MCK.US,D,20220623,000000,312.114,314.232,309.322,313.749,1591950.9790061,0
+MCK.US,D,20220624,000000,316.142,321.177,309.472,320.619,3750327.2148902,0
+MCK.US,D,20220627,000000,322.165,327.504,320.739,325.295,924432.97729016,0
+MCK.US,D,20220628,000000,326.522,328.217,318.745,320.619,855243.61842483,0
+MCK.US,D,20220629,000000,321.715,328.715,321.665,327.11,1083609.9226245,0
+MCK.US,D,20220630,000000,324.487,328.805,322.215,325.265,1219387.1068223,0
+MCK.US,D,20220701,000000,324.757,329.204,319.716,328.576,828966.52509647,0
+MCK.US,D,20220705,000000,326.422,327.788,315.643,321.447,1064850.5992892,0
+MCK.US,D,20220706,000000,320.898,323.621,317.084,320.609,1218238.7814965,0
+MCK.US,D,20220707,000000,322.125,324.932,320.071,320.319,845404.12517478,0
+MCK.US,D,20220708,000000,320.031,333.567,319.203,330.241,1357583.2959859,0
+MCK.US,D,20220711,000000,328.566,334.598,326.083,327.858,854434.2747236,0
+MCK.US,D,20220712,000000,326.931,332.106,324.657,326.432,742207.28729447,0
+MCK.US,D,20220713,000000,323.481,327.599,320.773,324.239,738010.13315611,0
+MCK.US,D,20220714,000000,318.106,326.372,314.866,325.545,932833.30299217,0
+MCK.US,D,20220715,000000,329.304,329.902,326.596,329.044,765820.66702869,0
+MCK.US,D,20220718,000000,329.912,329.912,323.859,325.086,585695.0584585,0
+MCK.US,D,20220719,000000,326.701,330.869,324.952,329.014,776763.35491487,0
+MCK.US,D,20220720,000000,328.516,329.932,321.885,325.654,681079.2725066,0
+MCK.US,D,20220721,000000,324.497,327.429,321.9,326.861,736912.95594527,0
+MCK.US,D,20220722,000000,329.363,332.454,326.881,329.483,837774.02990963,0
+MCK.US,D,20220725,000000,331.726,340.66,331.677,335.226,1336889.3704206,0
+MCK.US,D,20220726,000000,337.111,338.806,335.894,336.692,711968.72231819,0
+MCK.US,D,20220727,000000,335.754,339.544,330.505,338.636,762259.35416243,0
+MCK.US,D,20220728,000000,337.769,341.548,333.292,339.135,713994.58883181,0
+MCK.US,D,20220729,000000,338.706,341.378,336.532,340.591,838254.42102845,0
+MCK.US,D,20220801,000000,339.066,345.297,339.066,341.428,862592.90050988,0
+MCK.US,D,20220802,000000,343.732,344.151,333.362,334.12,976683.28396985,0
+MCK.US,D,20220803,000000,335.076,337.948,325.245,326.153,1365112.0979254,0
+MCK.US,D,20220804,000000,335.566,347.481,335.566,336.832,1432704.833281,0
+MCK.US,D,20220805,000000,335.646,345.97,335.646,345.686,1170028.1729935,0
+MCK.US,D,20220808,000000,345.945,348.847,343.443,346.374,1193035.7985821,0
+MCK.US,D,20220809,000000,348.987,357.601,348.557,353.743,1304548.7182104,0
+MCK.US,D,20220810,000000,355.617,358.923,354.012,358.569,954864.09987566,0
+MCK.US,D,20220811,000000,358.06,362.138,356.774,357.721,1118133.89731,0
+MCK.US,D,20220812,000000,357.332,364.342,356.425,364.142,771980.50471515,0
+MCK.US,D,20220815,000000,363.036,370.843,360.622,370.374,957141.69534715,0
+MCK.US,D,20220816,000000,369.248,374.138,369.248,372.757,637329.58195039,0
+MCK.US,D,20220817,000000,370.983,372.688,365.678,366.306,878851.98363798,0
+MCK.US,D,20220818,000000,367.014,368.36,363.28,367.492,655759.95270323,0
+MCK.US,D,20220819,000000,368.928,371.92,365.948,369.936,878537.07171457,0
+MCK.US,D,20220822,000000,368.121,370.903,366.186,367.054,962157.21932468,0
+MCK.US,D,20220823,000000,366.276,367.114,362.72,362.966,560559.27012643,0
+MCK.US,D,20220824,000000,363.304,364.352,361.002,362.168,776301.01607191,0
+MCK.US,D,20220825,000000,362.976,366.136,361.141,365.828,970006.95061284,0
+MCK.US,D,20220826,000000,365.718,366.894,355.677,355.757,682290.78079791,0
+MCK.US,D,20220829,000000,353.393,365.978,350.088,361.968,1030376.7698144,0
+MCK.US,D,20220830,000000,362.736,363.904,357.033,362.956,1105867.3758605,0
+MCK.US,D,20220831,000000,362.906,369.067,362.267,366.481,1581680.1713962,0
+MCK.US,D,20220901,000000,366.411,368.818,360.529,363.315,1367299.9461826,0
+MCK.US,D,20220902,000000,364.843,370.37,362.277,363.305,948787.99150625,0
+MCK.US,D,20220906,000000,363.485,367.42,358.268,360.29,1108342.6699773,0
+MCK.US,D,20220907,000000,360.21,367.09,356.805,366.441,800992.94617972,0
+MCK.US,D,20220908,000000,366.691,371.284,365.572,369.636,919265.23371573,0
+MCK.US,D,20220909,000000,370.335,370.485,365.442,365.692,996906.05099658,0
+MCK.US,D,20220912,000000,366.131,369.007,361.168,363.216,1012766.4844244,0
+MCK.US,D,20220913,000000,359.491,359.491,346.754,347.398,1139175.2804591,0
+MCK.US,D,20220914,000000,347.628,348.327,337.901,340.917,1541102.7776282,0
+MCK.US,D,20220915,000000,343.454,343.583,336.703,340.538,974632.54674717,0
+MCK.US,D,20220916,000000,339.23,346.859,337.996,345.76,2107610.0609172,0
+MCK.US,D,20220919,000000,342.645,349.185,339.619,348.456,1137585.0311673,0
+MCK.US,D,20220920,000000,346.26,347.697,342.225,345.071,670552.44759548,0
+MCK.US,D,20220921,000000,348.337,353.19,344.712,344.981,771580.34419656,0
+MCK.US,D,20220922,000000,345.241,349.475,343.523,346.469,1113407.8342833,0
+MCK.US,D,20220923,000000,344.143,344.407,337.772,342.784,816310.61190217,0
+MCK.US,D,20220926,000000,340.268,344.921,339.819,342.395,711235.99150504,0
+MCK.US,D,20220927,000000,344.911,349.001,340.657,340.987,937182.57649202,0
+MCK.US,D,20220928,000000,347.757,350.504,340.558,348.446,1110283.4150198,0
+MCK.US,D,20220929,000000,348.576,348.576,338.011,341.516,660210.82011668,0
+MCK.US,D,20220930,000000,342.874,346.08,339.02,339.389,860540.17139248,0
+MCK.US,D,20221003,000000,341.616,347.847,338.86,346.25,764826.7917886,0
+MCK.US,D,20221004,000000,348.227,355.556,345.581,354.857,878522.60623677,0
+MCK.US,D,20221005,000000,352.66,356.934,350.773,353.869,499923.10481841,0
+MCK.US,D,20221006,000000,352.491,354.518,350.104,350.394,586723.87818996,0
+MCK.US,D,20221007,000000,347.428,349.65,344.602,346.19,680155.02974851,0
+MCK.US,D,20221010,000000,346.639,350.254,346.16,346.829,600153.87394073,0
+MCK.US,D,20221011,000000,345.131,355.486,344.512,351.053,689646.45467773,0
+MCK.US,D,20221012,000000,352.69,354.578,344.872,344.901,794835.23654796,0
+MCK.US,D,20221013,000000,340.028,354.817,338.676,353.969,1198399.0481647,0
+MCK.US,D,20221014,000000,355.686,357.424,348.474,352.151,728099.84419634,0
+MCK.US,D,20221017,000000,354.118,356.061,352.66,353.989,836497.16431021,0
+MCK.US,D,20221018,000000,358.452,362.307,355.157,360.37,867752.37252566,0
+MCK.US,D,20221019,000000,360.759,366.251,358.163,360.15,795365.98725617,0
+MCK.US,D,20221020,000000,360.929,361.438,357.044,358.682,681604.07932358,0
+MCK.US,D,20221021,000000,357.484,371.664,356.015,370.116,1034379.0538296,0
+MCK.US,D,20221024,000000,374.4,380.99,373.421,378.574,1119847.9433485,0
+MCK.US,D,20221025,000000,380.032,383.247,376.866,381.889,928503.30028801,0
+MCK.US,D,20221026,000000,386.523,389.089,383.387,384.865,998956.95184645,0
+MCK.US,D,20221027,000000,386.383,388.989,384.465,387.521,972843.01558569,0
+MCK.US,D,20221028,000000,388.899,395.44,387.531,394.162,886913.47450877,0
+MCK.US,D,20221031,000000,391.915,393.553,387.891,388.819,1147148.5580795,0
+MCK.US,D,20221101,000000,387.451,389.049,380.746,381.5,1521171.58641,0
+MCK.US,D,20221102,000000,381.49,398.85,379.463,389.239,1628532.4405182,0
+MCK.US,D,20221103,000000,387.232,401.067,382.748,397.018,1213310.1388164,0
+MCK.US,D,20221104,000000,397.118,401.212,385.804,396.089,1162027.6034054,0
+MCK.US,D,20221107,000000,394.631,398.665,391.805,395.24,574447.51416723,0
+MCK.US,D,20221108,000000,393.243,394.142,387.771,390.217,1244684.5155871,0
+MCK.US,D,20221109,000000,390.137,394.162,385.264,385.674,897762.82011789,0
+MCK.US,D,20221110,000000,390.467,391.845,365.782,369.796,1931026.2960438,0
+MCK.US,D,20221111,000000,363.785,365.013,340.827,355.706,3035274.1742364,0
+MCK.US,D,20221114,000000,358.342,367.529,356.705,360.569,1198405.0566633,0
+MCK.US,D,20221115,000000,357.713,358.592,348.227,353.18,1418653.5821602,0
+MCK.US,D,20221116,000000,355.387,367.29,355.387,362.686,1246565.1756437,0
+MCK.US,D,20221117,000000,361.298,367.45,359.755,366.032,916743.66714348,0
+MCK.US,D,20221118,000000,368.498,371.863,365.612,369.207,859778.0934888,0
+MCK.US,D,20221121,000000,368.897,371.594,366.681,368.268,794689.02974909,0
+MCK.US,D,20221122,000000,371.654,378.823,369.976,377.196,1066941.110487,0
+MCK.US,D,20221123,000000,377.625,380.99,377.276,380.211,740727.70538621,0
+MCK.US,D,20221125,000000,383.057,386.483,380.371,382.798,330868.99008667,0
+MCK.US,D,20221128,000000,381.989,386.403,379.482,379.802,1019944.637399,0
+MCK.US,D,20221129,000000,378.903,382.878,377.645,381.24,873075.90227073,0
+MCK.US,D,20221130,000000,379.95,382.31,374.765,381.68,2060602,0
+MCK.US,D,20221201,000000,382.5,384.64,379.13,379.72,927626,0
+MCK.US,D,20221202,000000,378.61,389.445,377.8,386.85,1052673,0
+MCK.US,D,20221205,000000,382.76,383.7,378.03,382.44,864807,0
+MCK.US,D,20221206,000000,382.17,383.78,375.22,378.04,965801,0
+MCK.US,D,20221207,000000,380.42,387.985,379.6,385.51,1141422,0
+MCK.US,D,20221208,000000,386,387.94,380.47,381.64,803318,0
+MCK.US,D,20221209,000000,379.79,379.79,370.4223,371.41,1229395,0
+MCK.US,D,20221212,000000,372,377.85,369.27,377.75,983617,0
+MCK.US,D,20221213,000000,377.3,377.44,367.95,371.09,1255788,0
+MCK.US,D,20221214,000000,372.47,374.16,365.7,372.31,1570422,0
+MCK.US,D,20221215,000000,371.76,372.035,366.01,368.28,1445484,0
+MCK.US,D,20221216,000000,364.98,373.43,363.08,372.64,2851012,0
+MCK.US,D,20221219,000000,372.73,380.94,371.8,375.54,1491075,0
+MCK.US,D,20221220,000000,376.12,379.58,375.53,375.55,1109432,0
+MCK.US,D,20221221,000000,377.49,381.0436,375.21,380.46,744719,0
+MCK.US,D,20221222,000000,380.4,386.43,379.2124,381.79,752442,0
+MCK.US,D,20221223,000000,382,385.22,380.36,383.67,514132,0
+MCK.US,D,20221227,000000,384.73,385.06,379.76,380.19,842884,0
+MCK.US,D,20221228,000000,380.4,381.73,377.2,377.51,783057,0
+MCK.US,D,20221229,000000,378.67,379.13,373.77,375.12,648539,0
+MCK.US,D,20221230,000000,375.02,376.07,371.43,375.12,499238,0
+MCK.US,D,20230103,000000,372.74,375.39,368,374.33,732752,0
+MCK.US,D,20230104,000000,373.61,375.64,368.85,374.01,959484,0
+MCK.US,D,20230105,000000,374,374.12,371.095,374.05,1075760,0
+MCK.US,D,20230106,000000,378,386.6782,377.07,386.05,993770,0
+MCK.US,D,20230109,000000,385.98,391.49,381.96,381.96,1092416,0
+MCK.US,D,20230110,000000,381.72,383.27,379.77,382.67,742473,0
+MCK.US,D,20230111,000000,384.98,384.98,380.425,380.8,956551,0
+MCK.US,D,20230112,000000,379.56,383.0624,377.595,380.84,756005,0
+MCK.US,D,20230113,000000,379.63,384.24,379.6,381.81,701814,0
+MCK.US,D,20230117,000000,381.81,385.36,381.1,383.47,803664,0
+MCK.US,D,20230118,000000,381.93,384.43,378.28,378.4,734430,0
+MCK.US,D,20230119,000000,378.47,379.97,375.83,378.72,790213,0
+MCK.US,D,20230120,000000,380.17,380.46,374.62,378.04,1326699,0
+MCK.US,D,20230123,000000,378.35,381.045,374.9,375.03,1132272,0
+MCK.US,D,20230124,000000,375.9,377.24,368.42,376.5,918969,0
+MCK.US,D,20230125,000000,376.04,380.96,375.925,376.05,985429,0
+MCK.US,D,20230126,000000,376.99,384.14,375.09,384.12,858242,0
+MCK.US,D,20230127,000000,385.24,387.57,378.48,379.2,750786,0
+MCK.US,D,20230130,000000,379.72,383.245,378.3945,378.69,674848,0
+MCK.US,D,20230131,000000,378.06,380.06,373.63,378.68,1252409,0
+MCK.US,D,20230201,000000,374.69,378.75,369.44,370.98,1739063,0
+MCK.US,D,20230202,000000,376,381.3,355.53,366.48,2692007,0
+MCK.US,D,20230203,000000,367.22,373.03,361.54,362.58,1320551,0
+MCK.US,D,20230206,000000,364.02,367,357.64,358.13,1335386,0
+MCK.US,D,20230207,000000,357.7,364.54,355.73,363.61,953439,0
+MCK.US,D,20230208,000000,363.61,369.89,363.33,366.68,760978,0
+MCK.US,D,20230209,000000,367.89,369.99,362.26,362.36,1016832,0
+MCK.US,D,20230210,000000,364.28,369.625,364.28,368.07,919609,0
+MCK.US,D,20230213,000000,368.42,369.43,366.04,366.96,630499,0
+MCK.US,D,20230214,000000,367.96,370.23,365.75,365.85,839006,0
+MCK.US,D,20230215,000000,364.76,366.18,362.95,363.64,864948,0
+MCK.US,D,20230216,000000,363,366.29,360.99,363.75,590057,0
+MCK.US,D,20230217,000000,363.7,368.94,363.12,366.86,830264,0
+MCK.US,D,20230221,000000,366.72,368.09,361.39,361.51,851851,0
+MCK.US,D,20230222,000000,361.78,363.14,360,360.7,509958,0
+MCK.US,D,20230223,000000,361,364.945,355.66,360.33,1156731,0
+MCK.US,D,20230224,000000,360,360.79,355.88,359.14,653434,0
+MCK.US,D,20230227,000000,360.09,360.95,353.82,355.35,757410,0
+MCK.US,D,20230228,000000,353.93,354.63,347.8,349.81,1275818,0
+MCK.US,D,20230301,000000,348.33,352.13,347.35,351.75,719481,0
+MCK.US,D,20230302,000000,351.71,351.88,346.22,347.34,960221,0
+MCK.US,D,20230303,000000,348.55,349.95,342.93,345.67,1488674,0
+MCK.US,D,20230306,000000,344.61,347.93,341.195,347.89,1545515,0
+MCK.US,D,20230307,000000,348.16,348.83,336.54,337.33,1720951,0
+MCK.US,D,20230308,000000,338,339.29,336.13,338.28,976883,0
+MCK.US,D,20230309,000000,339.98,340.27,333.26,335.97,1057828,0
+MCK.US,D,20230310,000000,336.45,342.83,334.78,336.2,1040130,0
+MCK.US,D,20230313,000000,334.2,342.64,333.89,335.4,839793,0
+MCK.US,D,20230314,000000,338,339.3,333.23,336.5,918551,0
+MCK.US,D,20230315,000000,333.52,336.09,331.75,335.35,734212,0
+MCK.US,D,20230316,000000,332.4,340.28,332.4,339.92,753684,0
+MCK.US,D,20230317,000000,339.26,340.06,335.29,339.35,2415277,0
+MCK.US,D,20230320,000000,341.16,346.98,340.15,345.25,889321,0
+MCK.US,D,20230321,000000,347.4,348.635,344.29,347.47,767637,0
+MCK.US,D,20230322,000000,347.49,349.83,341.74,341.82,589701,0
+MCK.US,D,20230323,000000,339.93,340.85,335.07,335.83,859530,0
+MCK.US,D,20230324,000000,335.16,347.44,334.79,346.56,1011821,0
+MCK.US,D,20230327,000000,350.2,351.15,347.45,349.4,588347,0
+MCK.US,D,20230328,000000,349.72,356.03,349.66,354.48,884644,0
+MCK.US,D,20230329,000000,355.18,358.09,354.55,357.16,795207,0
+MCK.US,D,20230330,000000,358,358.56,354.2,357.78,819512,0
+MCK.US,D,20230331,000000,359.69,361.5,355.225,356.05,840341,0
+MCK.US,D,20230403,000000,358.58,365.01,356.96,363.77,1015457,0
+MCK.US,D,20230404,000000,362,364.07,360.16,362.99,894461,0
+MCK.US,D,20230405,000000,365.7,373.86,364.42,373.17,1176137,0
+MCK.US,D,20230406,000000,375.06,376.19,369.67,370.09,667773,0
+MCK.US,D,20230410,000000,369.85,371.395,365.69,370.77,765061,0
+MCK.US,D,20230411,000000,370.56,371.67,365.28,366.17,848455,0
+MCK.US,D,20230412,000000,364.91,366.13,359.89,362.56,804384,0
+MCK.US,D,20230413,000000,363.17,367.38,362.76,364.32,1028986,0
+MCK.US,D,20230414,000000,364.84,366.07,360.0655,362,1546210,0
+MCK.US,D,20230417,000000,361.18,363.36,357.9,363.28,805034,0
+MCK.US,D,20230418,000000,363.92,364.315,359.03,360.26,690210,0
+MCK.US,D,20230419,000000,360.09,360.93,354.19,355.55,782156,0
+MCK.US,D,20230420,000000,355.42,359.35,354.4,359.27,692541,0
+MCK.US,D,20230421,000000,362.71,363.0394,358.09,359.86,659987,0
+MCK.US,D,20230424,000000,359.93,362.89,358.64,361.92,565926,0
+MCK.US,D,20230425,000000,362.9,364.99,361.9,363.29,994856,0
+MCK.US,D,20230426,000000,360.75,363.24,356.96,359.24,750223,0
+MCK.US,D,20230427,000000,358.61,365.32,356.85,363.81,1211469,0
+MCK.US,D,20230428,000000,362.83,366,362.11,364.24,918049,0
+MCK.US,D,20230501,000000,365.16,365.16,353.68,354.01,1420039,0
+MCK.US,D,20230502,000000,353.25,362.3,353.25,361,1468356,0
+MCK.US,D,20230503,000000,362.64,363.27,354.21,354.42,809046,0
+MCK.US,D,20230504,000000,353.64,357.48,352.34,355.04,1041722,0
+MCK.US,D,20230505,000000,356.89,367.86,355.6,365.87,1431229,0
+MCK.US,D,20230508,000000,365.18,369.74,364.085,368.56,1191240,0
+MCK.US,D,20230509,000000,386.07,399.91,383.01,388.72,2170571,0
+MCK.US,D,20230510,000000,386.04,396.745,386.02,394.46,1244902,0
+MCK.US,D,20230511,000000,394.25,396.74,390.815,392.05,1456246,0
+MCK.US,D,20230512,000000,392.77,392.885,388.42,389.97,1027204,0
+MCK.US,D,20230515,000000,389.87,391.61,386.92,391.15,616385,0
+MCK.US,D,20230516,000000,391.15,396.61,390.79,396.04,860192,0
+MCK.US,D,20230517,000000,397.61,401.53,394.875,400.96,1124510,0
+MCK.US,D,20230518,000000,400.5,400.5,393.94,397.86,748621,0
+MCK.US,D,20230519,000000,400,401.41,396.67,397.67,848020,0
+MCK.US,D,20230522,000000,398.3,399.46,392.745,396.43,757332,0
+MCK.US,D,20230523,000000,395.28,397.37,391.71,393.14,716446,0
+MCK.US,D,20230524,000000,394.84,397.4,392.19,396.43,883766,0
+MCK.US,D,20230525,000000,395.17,397.13,390.08,395.39,674761,0
+MCK.US,D,20230526,000000,394.38,397.59,387.53,387.95,800038,0
+MCK.US,D,20230530,000000,383.89,390.52,381.78,384.27,944190,0
+MCK.US,D,20230531,000000,377.45,391.6,373.28,390.84,2427487,0
+MCK.US,D,20230601,000000,392.3,393.86,388.04,389.23,839594,0
+MCK.US,D,20230602,000000,386.13,391.49,385.31,390.16,745378,0
+MCK.US,D,20230605,000000,391.25,395.58,391.25,395.31,712418,0
+MCK.US,D,20230606,000000,395.7,396.4,385.93,388.96,581948,0
+MCK.US,D,20230607,000000,387.9,388.68,383.87,384.62,639577,0
+MCK.US,D,20230608,000000,383.82,391.87,383.82,389.22,985363,0
+MCK.US,D,20230609,000000,388.18,395.7,387.2848,393.91,667941,0
+MCK.US,D,20230612,000000,393.75,396.67,392.205,395.27,835723,0
+MCK.US,D,20230613,000000,394.36,400.73,392.97,397,659058,0
+MCK.US,D,20230614,000000,397.86,398.47,389.48,391.25,690915,0
+MCK.US,D,20230615,000000,393.4,400.52,392.475,400.07,753715,0
+MCK.US,D,20230616,000000,399.62,407.79,399.62,406.2,1491096,0
+MCK.US,D,20230620,000000,406.33,412.61,405.66,410.33,737246,0
+MCK.US,D,20230621,000000,411.53,417.75,410.73,414.46,837841,0
+MCK.US,D,20230622,000000,414.93,418.66,411.7317,417.21,630198,0
+MCK.US,D,20230623,000000,418.26,419.33,414.58,415.76,1009053,0
+MCK.US,D,20230626,000000,415.87,416.0699,412.19,414.09,391969,0
+MCK.US,D,20230627,000000,408.17,415.54,407,414.73,497663,0
+MCK.US,D,20230628,000000,414.58,416.26,411.9211,415.21,427011,0
+MCK.US,D,20230629,000000,415.09,421.945,414.3375,420.88,702319,0
+MCK.US,D,20230630,000000,421.55,429.75,421.55,427.31,880318,0
+MCK.US,D,20230703,000000,422.75,424.026,415.715,420.8,402001,0
+MCK.US,D,20230705,000000,421.69,421.935,415.52,418.79,762064,0
+MCK.US,D,20230706,000000,419.01,420.19,412.61,415.91,788975,0
+MCK.US,D,20230707,000000,414.83,418.18,413.43,414.8,665863,0
+MCK.US,D,20230710,000000,414.72,418.81,413.65,414.76,555109,0
+MCK.US,D,20230711,000000,414.04,417.0789,411.33,413.72,538519,0
+MCK.US,D,20230712,000000,411.73,413.99,406.99,408.77,875984,0
+MCK.US,D,20230713,000000,411.35,412.04,409.45,409.69,594108,0
+MCK.US,D,20230714,000000,410.84,413.85,407.85,409.5,589462,0
+MCK.US,D,20230717,000000,409.85,412.87,408.07,411.67,587775,0
+MCK.US,D,20230718,000000,412.52,414.805,409.84,410.64,423016,0
+MCK.US,D,20230719,000000,408.79,411.56,403.48,410.99,757276,0
+MCK.US,D,20230720,000000,414.64,420.505,412.7,418.77,569011,0
+MCK.US,D,20230721,000000,418.8,419.82,414.03,414.25,546583,0
+MCK.US,D,20230724,000000,414.19,417.15,412.02,413.18,414996,0
+MCK.US,D,20230725,000000,410.97,412.4,409.21,411.27,703356,0
+MCK.US,D,20230726,000000,409.21,411.54,403.26,403.79,1026374,0
+MCK.US,D,20230727,000000,403,408.15,400.63,405.51,1065921,0
+MCK.US,D,20230728,000000,406.21,407.6,401.42,402.89,806431,0
+MCK.US,D,20230731,000000,404.12,404.12,395.3,402.4,1122514,0
+MCK.US,D,20230801,000000,402.5,406.9,401.55,405.02,868266,0
+MCK.US,D,20230802,000000,406.92,414.45,405.33,413.07,1432117,0
+MCK.US,D,20230803,000000,422.6,435.5,422.14,435.12,2012859,0
+MCK.US,D,20230804,000000,434.27,437.74,421.59,421.77,1488720,0
+MCK.US,D,20230807,000000,423.04,427.89,421.245,422.23,686663,0
+MCK.US,D,20230808,000000,424.89,432.63,423.925,427.73,945955,0
+MCK.US,D,20230809,000000,427.71,433.34,425.6,428.34,617688,0
+MCK.US,D,20230810,000000,428.25,435.6,428.25,433.99,1008169,0
+MCK.US,D,20230811,000000,435.84,441,434.615,440.06,666639,0
+MCK.US,D,20230814,000000,439.96,440.64,435.305,438,829923,0
+MCK.US,D,20230815,000000,439.03,439.53,430.67,430.91,625151,0
+MCK.US,D,20230816,000000,431.71,433.7,428.635,429.62,634290,0
+MCK.US,D,20230817,000000,421.91,422.145,414.35,416.95,1178971,0
+MCK.US,D,20230818,000000,415.62,422.04,413.53,420.43,833351,0
+MCK.US,D,20230821,000000,420,427.6,419.02,425.85,863138,0
+MCK.US,D,20230822,000000,424.84,426.65,417.9,418.39,590221,0
+MCK.US,D,20230823,000000,419.31,422.735,418.49,421.29,594602,0
+MCK.US,D,20230824,000000,421.08,425.68,421.08,423.35,529142,0
+MCK.US,D,20230825,000000,424.78,426,421.94,423.3,578313,0
+MCK.US,D,20230828,000000,423.43,425.13,421.885,423.4,1082815,0
+MCK.US,D,20230829,000000,423.81,424.545,419.99,421.68,631435,0
+MCK.US,D,20230830,000000,423.66,424.61,419.955,421.6,606753,0
+MCK.US,D,20230831,000000,420.69,423.22,412.25,412.32,873127,0
+MCK.US,D,20230901,000000,413.29,417.06,411.53,412.34,543735,0
+MCK.US,D,20230905,000000,411.49,411.49,404.72,407.13,751609,0
+MCK.US,D,20230906,000000,407,412.77,405.5,411.25,818838,0
+MCK.US,D,20230907,000000,414.59,421.81,412.635,418.62,742551,0
+MCK.US,D,20230908,000000,418.36,425.49,418.07,420.78,869730,0
+MCK.US,D,20230911,000000,420.74,426.8252,420.045,423.9,541899,0
+MCK.US,D,20230912,000000,423,424.81,419.95,422.1,515722,0
+MCK.US,D,20230913,000000,423.21,426.005,420.001,420.48,416448,0
+MCK.US,D,20230914,000000,420.48,422.7246,417.65,419.6,453224,0
+MCK.US,D,20230915,000000,418.03,422.765,418.03,420.13,1133703,0
+MCK.US,D,20230918,000000,422.15,428,422.15,427.29,553582,0
+MCK.US,D,20230919,000000,430.32,432.855,428.5,432.07,677568,0
+MCK.US,D,20230920,000000,434,444.8,434,439.86,1037787,0
+MCK.US,D,20230921,000000,439.83,442.22,437.88,438.24,840296,0
+MCK.US,D,20230922,000000,437.02,441.21,435.905,438.66,961535,0
+MCK.US,D,20230925,000000,439.66,446.95,439.6,446.42,998979,0
+MCK.US,D,20230926,000000,445.85,446.865,440.66,443.03,816562,0
+MCK.US,D,20230927,000000,443.05,446.39,439.9,444.38,953737,0
+MCK.US,D,20230928,000000,444.5,446.39,441.961,442.04,694570,0
+MCK.US,D,20230929,000000,440.41,441.97,434.57,434.85,682147,0
+MCK.US,D,20231002,000000,433.55,439.21,433.1001,437.42,492228,0
+MCK.US,D,20231003,000000,435.89,440.47,435.89,438.49,463891,0
+MCK.US,D,20231004,000000,438.63,443.735,437.12,442.03,665909,0
+MCK.US,D,20231005,000000,444.92,448.05,444.11,445.8,713431,0
+MCK.US,D,20231006,000000,445.77,449.68,443.9525,445.29,606221,0
+MCK.US,D,20231009,000000,445,451.78,442.06,451.78,495744,0
+MCK.US,D,20231010,000000,450.48,454.61,447.225,454.51,751538,0
+MCK.US,D,20231011,000000,453.7,457.615,446.49,456.66,953965,0
+MCK.US,D,20231012,000000,457.39,461.32,454.97,459.22,1104974,0
+MCK.US,D,20231013,000000,461,463.445,456.54,462.56,843065,0
+MCK.US,D,20231016,000000,463.56,465.9,454.25,455.29,900095,0
+MCK.US,D,20231017,000000,455.3,458.41,453.49,455.25,696261,0
+MCK.US,D,20231018,000000,457.84,460.09,454.755,455.72,569827,0
+MCK.US,D,20231019,000000,455.72,457.56,450.41,453.27,600745,0
+MCK.US,D,20231020,000000,454.15,456.105,450.22,452.81,865228,0
+MCK.US,D,20231023,000000,452,454.31,448.01,450,513363,0
+MCK.US,D,20231024,000000,451.22,454.95,448.175,452.05,445465,0
+MCK.US,D,20231025,000000,453.66,455.42,449.68,453,466868,0
+MCK.US,D,20231026,000000,451.45,456.715,448.01,451.64,519631,0
+MCK.US,D,20231027,000000,449.94,451.86,445.41,448.03,527406,0
+MCK.US,D,20231030,000000,448.58,451.12,444.04,449.43,594336,0
+MCK.US,D,20231031,000000,451.75,456.23,447.74,455.36,756581,0
+MCK.US,D,20231101,000000,453.55,465.14,453.55,459.59,1320481,0
+MCK.US,D,20231102,000000,441.165,451.655,433.22,447.6,1252495,0
+MCK.US,D,20231103,000000,447.94,462.89,447.94,452.76,868254,0
+MCK.US,D,20231106,000000,452.5,464.49,452.5,460.01,822523,0
+MCK.US,D,20231107,000000,461.25,461.66,455,458.04,556453,0
+MCK.US,D,20231108,000000,459.51,464.55,458.64,460.67,740577,0
+MCK.US,D,20231109,000000,460.67,465.03,460.095,461.86,553754,0
+MCK.US,D,20231110,000000,462.85,469.972,462.85,469.29,739869,0
+MCK.US,D,20231113,000000,469.26,473.18,466.54,470.64,452155,0
+MCK.US,D,20231114,000000,466.6,468.995,453.01,453.82,1186056,0
+MCK.US,D,20231115,000000,452.9,453.82,438.81,446.38,1625394,0
+MCK.US,D,20231116,000000,447.94,453.8,447.9,450.78,1131210,0
+MCK.US,D,20231117,000000,452.75,454.05,448.98,450.2,860759,0
+MCK.US,D,20231120,000000,447.95,455.41,447.95,452.97,777005,0
+MCK.US,D,20231121,000000,455.16,457.51,452.56,454.31,755619,0
+MCK.US,D,20231122,000000,454.08,459.66,454.08,457.45,554110,0
+MCK.US,D,20231124,000000,460,462.27,458.34,461.37,219544,0
+MCK.US,D,20231127,000000,462.74,466.45,461.8,461.89,781784,0
+MCK.US,D,20231128,000000,462.96,466.99,461,461.6,637904,0
+MCK.US,D,20231129,000000,460.42,461.47,455.42,456.7,787678,0
+MCK.US,D,20231130,000000,455.26,471.12,453.79,470.56,2212325,0
+MCK.US,D,20231201,000000,472.46,476.3493,464.32,464.65,809542,0
+MCK.US,D,20231204,000000,463.91,466.24,457.83,459.3,908990,0
+MCK.US,D,20231205,000000,460.21,462.21,456.61,460.79,906736,0
+MCK.US,D,20231206,000000,459.68,459.68,450.02,457.59,821324,0
+MCK.US,D,20231207,000000,458.67,458.67,453.59,455.66,622117,0
+MCK.US,D,20231208,000000,457.27,458.1,450.98,457.89,733421,0
+MCK.US,D,20231211,000000,461.18,463.92,459.09,461.98,647765,0
+MCK.US,D,20231212,000000,463.42,464.96,461.26,462.14,679783,0
+MCK.US,D,20231213,000000,463.12,468.25,457.37,460.8,814142,0
+MCK.US,D,20231214,000000,450.86,451.685,436.83,441.68,2156431,0
+MCK.US,D,20231215,000000,439.39,440.81,431.35,439.47,3743864,0
+MCK.US,D,20231218,000000,443.47,448.43,441.68,447.54,804507,0
+MCK.US,D,20231219,000000,448.25,449.72,444.51,448.03,848903,0
+MCK.US,D,20231220,000000,450,450.16,445.5168,445.96,722483,0
+MCK.US,D,20231221,000000,447.25,453.08,445.06,452.71,558977,0
+MCK.US,D,20231222,000000,454.27,456.95,450.325,454.2,519768,0
+MCK.US,D,20231226,000000,453.19,456.52,451.535,455.76,470246,0
+MCK.US,D,20231227,000000,455.5,458,454.18,457.49,419140,0
+MCK.US,D,20231228,000000,458.3,461.7126,457.24,457.5,414095,0
+MCK.US,D,20231229,000000,459.84,464.35,457.9924,462.98,481347,0
+MCK.US,D,20240102,000000,462.7,473.42,462.7,473.42,739625,0
+MCK.US,D,20240103,000000,476.24,485.22,476.24,480.34,1288064,0
+MCK.US,D,20240104,000000,476.39,481.7585,474.25,474.55,881457,0
+MCK.US,D,20240105,000000,476.88,479.46,472.485,478.19,579209,0
+MCK.US,D,20240108,000000,480.64,482.63,470.11,476.63,666937,0
+MCK.US,D,20240109,000000,475.39,483.12,471.18,481.06,904951,0
+MCK.US,D,20240110,000000,482.52,485.905,479.37,483.69,609408,0
+MCK.US,D,20240111,000000,485,489.07,483.99,488.84,590742,0
+MCK.US,D,20240112,000000,487.68,489.73,484.79,485.32,438769,0
+MCK.US,D,20240116,000000,486.51,489.77,485.01,488.5,510731,0
+MCK.US,D,20240117,000000,489.49,494.76,485.35,485.82,618676,0
+MCK.US,D,20240118,000000,483.83,494.7625,480.14,493,789801,0
+MCK.US,D,20240119,000000,493.24,494.3,484.27,484.6,876770,0
+MCK.US,D,20240122,000000,484.52,490.1282,483.32,487.32,776981,0
+MCK.US,D,20240123,000000,484.69,486.78,483.127,485.37,582784,0
+MCK.US,D,20240124,000000,485.69,488.01,484.25,485,496532,0
+MCK.US,D,20240125,000000,484.16,486.43,478.65,486.33,742610,0
+MCK.US,D,20240126,000000,487.1,487.96,484.03,485.27,370758,0
+MCK.US,D,20240129,000000,485.4,488.33,484.42,486.46,496928,0
+MCK.US,D,20240130,000000,488.26,490.225,484.1,490.02,590399,0
+MCK.US,D,20240131,000000,494.74,507.21,494.74,499.89,1073235,0
+MCK.US,D,20240201,000000,497.62,503.8054,487.34,501.85,733677,0
+MCK.US,D,20240202,000000,503.78,508.09,502.03,504.45,691495,0
+MCK.US,D,20240205,000000,507.86,510.94,502.26,507.94,633283,0
+MCK.US,D,20240206,000000,511.08,515.575,504.39,506.87,952397,0
+MCK.US,D,20240207,000000,510,519.7499,509.01,516.98,1465130,0
+MCK.US,D,20240208,000000,505.01,510.725,488.29,494.23,2289151,0
+MCK.US,D,20240209,000000,497.26,504.31,494.5,501.35,1083410,0
+MCK.US,D,20240212,000000,500,500.4647,493.97,494.48,579645,0
+MCK.US,D,20240213,000000,496,507.03,496,504.77,838738,0
+MCK.US,D,20240214,000000,504.77,506.0318,494.82,501.2,698233,0
+MCK.US,D,20240215,000000,501.27,508.8,500.815,505.68,720067,0
+MCK.US,D,20240216,000000,507.93,512.48,506.41,511.06,738962,0
+MCK.US,D,20240220,000000,513.1,517.77,506.07,506.74,650951,0
+MCK.US,D,20240221,000000,509.09,509.09,502.78,507.42,524092,0
+MCK.US,D,20240222,000000,506.7,515.18,504.4001,510.3,630311,0
+MCK.US,D,20240223,000000,512.47,516.97,509.37,516.24,687248,0
+MCK.US,D,20240226,000000,520.69,522.82,518.5,519.2,651896,0
+MCK.US,D,20240227,000000,516.43,524.69,516.43,518.98,623582,0
+MCK.US,D,20240228,000000,520.39,524.02,517.0501,523.68,475188,0
+MCK.US,D,20240229,000000,522.86,524.6,519.17,521.41,1421369,0
+MCK.US,D,20240301,000000,523.51,531.24,522.74,525.88,833267,0
+MCK.US,D,20240304,000000,526.43,535.01,524.6481,534.18,765422,0
+MCK.US,D,20240305,000000,537.26,537.26,524.47,528.83,905122,0
+MCK.US,D,20240306,000000,529.43,531.46,525.04,525.05,713619,0
+MCK.US,D,20240307,000000,528.41,529.42,520.94,528.48,1004233,0
+MCK.US,D,20240308,000000,525.09,528.46,523.5,527.41,678791,0
+MCK.US,D,20240311,000000,526.2,527.13,523.06,526.66,591378,0
+MCK.US,D,20240312,000000,527.4,531.45,523.54,531.24,516514,0
+MCK.US,D,20240313,000000,533.34,533.34,517.92,520.21,854391,0
+MCK.US,D,20240314,000000,521,530.9,519.4,529.36,753236,0
+MCK.US,D,20240315,000000,524.55,533.91,524.3624,533.64,1365603,0
+MCK.US,D,20240318,000000,532.44,536.68,528.56,529.71,569613,0
+MCK.US,D,20240319,000000,531.94,535.8944,529.61,534.34,461544,0
+MCK.US,D,20240320,000000,535.65,535.77,529.5,530.75,400399,0
+MCK.US,D,20240321,000000,530,535.085,526.67,534.18,499491,0
+MCK.US,D,20240322,000000,534.83,535.9,529.99,532.57,426685,0
+MCK.US,D,20240325,000000,533.32,534.32,531.5205,532.55,310513,0
+MCK.US,D,20240326,000000,533,538.3,531.67,536.09,538664,0
+MCK.US,D,20240327,000000,538.35,539.99,531.26,539.26,426489,0
+MCK.US,D,20240328,000000,540,540,535.245,536.85,751796,0
+MCK.US,D,20240401,000000,536.27,538.26,531.085,536.49,540604,0
+MCK.US,D,20240402,000000,532.65,536.93,531.057,533.27,546259,0
+MCK.US,D,20240403,000000,535.44,541.91,534.75,540.09,472982,0
+MCK.US,D,20240404,000000,542.65,543,533.67,534.79,443774,0
+MCK.US,D,20240405,000000,537.08,541.28,533.16,538.75,312193,0
+MCK.US,D,20240408,000000,535.02,537.26,531.02,532.23,410731,0
+MCK.US,D,20240409,000000,532.86,533.29,518.42,527.28,572314,0
+MCK.US,D,20240410,000000,529.52,538.0399,529.25,529.99,452986,0
+MCK.US,D,20240411,000000,530.51,530.51,522.65,523.37,486267,0
+MCK.US,D,20240412,000000,521.5,527.99,521.5,523.01,484479,0
+MCK.US,D,20240415,000000,524,529.41,522.63,522.68,372220,0
+MCK.US,D,20240416,000000,528.67,531.21,525.57,528.35,362609,0
+MCK.US,D,20240417,000000,530.62,532,524.27,525.92,538003,0
+MCK.US,D,20240418,000000,528.42,528.42,514.88,518.81,631442,0
+MCK.US,D,20240419,000000,520.01,525.83,517.01,524.83,645513,0
+MCK.US,D,20240422,000000,525,533.22,517.82,527.32,893497,0
+MCK.US,D,20240423,000000,528.69,532.86,527.89,532,490789,0
+MCK.US,D,20240424,000000,531.64,537.145,529.28,535.42,583497,0
+MCK.US,D,20240425,000000,538.19,542.3,534.72,539.94,635557,0
+MCK.US,D,20240426,000000,537.99,544.81,534.68,543.3,654669,0
+MCK.US,D,20240429,000000,542.62,543.25,535.52,536.09,1209237,0
+MCK.US,D,20240430,000000,536.18,539.19,533.75,537.21,795069,0
+MCK.US,D,20240501,000000,532.3,535.095,518.27,531.1,1170824,0
+MCK.US,D,20240502,000000,529.65,533.8,524.89,530.27,823335,0
+MCK.US,D,20240503,000000,530,530,520.49,528.86,866981,0
+MCK.US,D,20240506,000000,531.24,534.63,530.8,533.41,642678,0
+MCK.US,D,20240507,000000,533.55,546.63,533.515,545.75,984411,0
+MCK.US,D,20240508,000000,552.31,566.005,538.615,543.61,1378615,0
+MCK.US,D,20240509,000000,543.89,556.46,543.89,555.12,977354,0
+MCK.US,D,20240510,000000,556.27,560.49,556.13,559.91,636900,0
+MCK.US,D,20240513,000000,558.7,563.36,553.58,554.61,683349,0
+MCK.US,D,20240514,000000,554.6,556.74,549.83,551.58,625980,0
+MCK.US,D,20240515,000000,548.73,555.63,548.73,551.56,539621,0
+MCK.US,D,20240516,000000,553.17,558.42,552.58,555.76,758618,0
+MCK.US,D,20240517,000000,559.45,564.87,557.93,564.52,575688,0
+MCK.US,D,20240520,000000,565,566.155,558.195,564,576473,0
+MCK.US,D,20240521,000000,564.26,565,552.18,552.39,876849,0
+MCK.US,D,20240522,000000,551.45,560.68,548.81,557.38,743931,0
+MCK.US,D,20240523,000000,558.09,564.215,557.78,558.03,695190,0
+MCK.US,D,20240524,000000,559.34,563.86,558.09,560.73,512352,0
+MCK.US,D,20240528,000000,557.4,557.68,547.005,549.26,1144951,0
+MCK.US,D,20240529,000000,550,560.09,547.79,558.89,1037458,0
+MCK.US,D,20240530,000000,559.23,564.93,558.4,560.96,599204,0
+MCK.US,D,20240531,000000,560.99,570.59,558.94,569.59,1165435,0
+MCK.US,D,20240603,000000,565.78,574.51,565.78,573.16,1055931,0
+MCK.US,D,20240604,000000,571.5,574.7,569.27,573.73,488706,0
+MCK.US,D,20240605,000000,574.41,579.83,573.05,579.6,480980,0
+MCK.US,D,20240606,000000,580,587.23,578.3,586.11,495518,0
+MCK.US,D,20240607,000000,590.54,591.8,584.23,586.9,541803,0
+MCK.US,D,20240610,000000,586.54,592.12,583.405,591.28,524120,0
+MCK.US,D,20240611,000000,591.28,591.31,584.41,591.29,445878,0
+MCK.US,D,20240612,000000,590,590,575.02,584.79,603428,0
+MCK.US,D,20240613,000000,584.18,592.405,579,591.07,529085,0
+MCK.US,D,20240614,000000,591.59,592.33,585.96,589.95,728169,0
+MCK.US,D,20240617,000000,590.83,598.75,589,597.45,529870,0
+MCK.US,D,20240618,000000,598.07,604.145,595.47,602.93,462424,0
+MCK.US,D,20240620,000000,603.01,605.33,600.25,603.24,531596,0
+MCK.US,D,20240621,000000,604.85,606.3199,600.89,603.08,1166719,0
+MCK.US,D,20240624,000000,605.82,609.5737,604.56,607.81,566989,0
+MCK.US,D,20240625,000000,612.17,612.17,604.37,604.42,584493,0
+MCK.US,D,20240626,000000,602.96,606.96,596.2,599.56,814058,0
+MCK.US,D,20240627,000000,599.58,600.21,583.68,593.2,812207,0
+MCK.US,D,20240628,000000,592.82,592.82,582.33,584.04,1240773,0
+MCK.US,D,20240701,000000,586.42,594.0399,582.94,586.34,768425,0
+MCK.US,D,20240702,000000,585.74,586.13,575.55,584.83,554380,0
+MCK.US,D,20240703,000000,580.92,584.89,578.715,583.35,313911,0
+MCK.US,D,20240705,000000,582.51,587.9,579.225,587.76,457302,0
+MCK.US,D,20240708,000000,587.54,591.81,587.54,589.53,420912,0
+MCK.US,D,20240709,000000,591.45,592.79,585.935,586.81,530603,0
+MCK.US,D,20240710,000000,586.81,588.38,584.83,586.82,398607,0
+MCK.US,D,20240711,000000,581.48,586.41,571.01,575.23,1192326,0
+MCK.US,D,20240712,000000,576.05,582.27,573.69,576.66,594437,0
+MCK.US,D,20240715,000000,580.27,587.075,577.65,578.26,860189,0
+MCK.US,D,20240716,000000,578.84,584.15,578.84,583.95,703008,0
+MCK.US,D,20240717,000000,585.97,587.085,579.83,582.06,741928,0
+MCK.US,D,20240718,000000,581,585.36,577.525,578.43,788181,0
+MCK.US,D,20240719,000000,586.56,587.96,578.1,580.13,562156,0
+MCK.US,D,20240722,000000,580.23,584.93,579.95,583,461627,0
+MCK.US,D,20240723,000000,586.39,592.5,583.91,585.74,568363,0
+MCK.US,D,20240724,000000,588.53,591.4,583.62,589.99,691585,0
+MCK.US,D,20240725,000000,593.11,600.47,592.37,595.73,733149,0
+MCK.US,D,20240726,000000,597.23,603.17,594.035,600.16,634064,0
+MCK.US,D,20240729,000000,601.4,607.34,598.15,606.71,686558,0
+MCK.US,D,20240730,000000,606.13,616.15,605.675,609.72,750201,0
+MCK.US,D,20240731,000000,613.24,621.07,607.74,617.02,664675,0
+MCK.US,D,20240801,000000,621,631.37,620.625,629.09,880919,0
+MCK.US,D,20240802,000000,630.84,637.51,621.29,630.38,881722,0
+MCK.US,D,20240805,000000,626.03,627.95,606.43,612.95,1153136,0
+MCK.US,D,20240806,000000,612.95,625.75,610.65,614.32,714568,0
+MCK.US,D,20240807,000000,616.56,625.17,610.563,617.51,873542,0
+MCK.US,D,20240808,000000,573.58,577.5,535.7,547.51,4088438,0
+MCK.US,D,20240809,000000,548.5,549.9899,532.425,541.15,1742142,0
+MCK.US,D,20240812,000000,540,554.31,537.995,551,1128201,0
+MCK.US,D,20240813,000000,550,556.72,549.8,551.75,983464,0
+MCK.US,D,20240814,000000,553.03,558,551,552.83,774045,0
+MCK.US,D,20240815,000000,552.46,555.15,540.06,545.41,1386829,0
+MCK.US,D,20240816,000000,545.9,549.6,540.49,547.71,877174,0
+MCK.US,D,20240819,000000,549.6,550.84,547.44,548.4,691069,0
+MCK.US,D,20240820,000000,549.29,550.655,545.95,548.52,558435,0
+MCK.US,D,20240821,000000,549.17,559,547.6852,558.24,601114,0
+MCK.US,D,20240822,000000,563,564.98,555.97,560.9,989362,0
+MCK.US,D,20240823,000000,560,562.5,551.02,552.15,710191,0
+MCK.US,D,20240826,000000,552,555,545,547.47,559453,0
+MCK.US,D,20240827,000000,550.33,554.5799,549.08,550.72,463803,0
+MCK.US,D,20240828,000000,552.39,558.0975,552.07,556.7,507938,0
+MCK.US,D,20240829,000000,556.7,561.16,555.51,556.15,498798,0
+MCK.US,D,20240830,000000,556,562.41,555.17,561.08,954189,0
+MCK.US,D,20240903,000000,566.93,576.85,562.51,573.95,1004387,0
+MCK.US,D,20240904,000000,574.36,577.93,565.38,571.28,644777,0
+MCK.US,D,20240905,000000,560,562,506.45,514.75,3003583,0
+MCK.US,D,20240906,000000,515.26,519.21,503.34,504.17,1924323,0
+MCK.US,D,20240909,000000,508.55,515.945,503.4301,509.42,1913083,0
+MCK.US,D,20240910,000000,505,515.07,505,505.73,1114441,0
+MCK.US,D,20240911,000000,505.01,510.99,504.49,510.45,1315832,0
+MCK.US,D,20240912,000000,509.88,513.39,507.36,511.17,978298,0
+MCK.US,D,20240913,000000,509.13,522.5399,507.06,518.81,951249,0
+MCK.US,D,20240916,000000,522.5,526.54,517.5,519.82,645272,0
+MCK.US,D,20240917,000000,519.08,521,510.185,513.91,978465,0
+MCK.US,D,20240918,000000,510.69,516.33,509.96,511.62,796865,0
+MCK.US,D,20240919,000000,512.57,515.43,505.18,508.16,862813,0
+MCK.US,D,20240920,000000,507.54,509.8,504.88,508,1457307,0
+MCK.US,D,20240923,000000,509.48,512.56,504.3,505,1296249,0
+MCK.US,D,20240924,000000,487.485,488.46,464.415,480.49,3120136,0
+MCK.US,D,20240925,000000,483.26,483.26,472.29,479.14,1365148,0
+MCK.US,D,20240926,000000,473.81,483.08,472.5,479.06,1161831,0
+MCK.US,D,20240927,000000,480.78,489.02,479.15,488.25,1001623,0
+MCK.US,D,20240930,000000,490.85,494.42,486.82,494.42,1645330,0
+MCK.US,D,20241001,000000,491.65,498.77,491.595,498.48,1089925,0
+MCK.US,D,20241002,000000,496.07,497.71,487.055,488.78,1048107,0
+MCK.US,D,20241003,000000,490.37,493.73,481.6,482.27,956341,0
+MCK.US,D,20241004,000000,482.7,485.5,480.395,485.42,905019,0
+MCK.US,D,20241007,000000,483.84,488.56,482.44,483.67,792630,0
+MCK.US,D,20241008,000000,490.64,495.99,486.77,495.09,771637,0
+MCK.US,D,20241009,000000,495.07,502.68,494.385,502.12,734449,0
+MCK.US,D,20241010,000000,504,508.42,501.8968,506.25,832407,0
+MCK.US,D,20241011,000000,508.13,510.73,505.47,505.59,645552,0
+MCK.US,D,20241014,000000,507.57,511,503.92,509.28,503774,0
+MCK.US,D,20241015,000000,508.3,522.63,508.3,513.67,908430,0
+MCK.US,D,20241016,000000,507.29,513.47,507.29,510.93,876713,0
+MCK.US,D,20241017,000000,507.98,512.06,506,508.72,751962,0
+MCK.US,D,20241018,000000,508.1,511.74,502.5,509.2,976374,0
+MCK.US,D,20241021,000000,512,512,506.76,508.32,678661,0
+MCK.US,D,20241022,000000,506.85,509.65,503.96,505.38,576453,0
+MCK.US,D,20241023,000000,506.39,508.77,500.01,501.76,498477,0
+MCK.US,D,20241024,000000,501.45,509.53,499.04,504.96,671793,0
+MCK.US,D,20241025,000000,504.76,508.59,501.52,507.41,563369,0
+MCK.US,D,20241028,000000,508.91,511.32,505.22,508.95,634632,0
+MCK.US,D,20241029,000000,510.43,510.55,499.04,499.18,750190,0
+MCK.US,D,20241030,000000,497.08,501.93,492.39,499.34,720582,0
+MCK.US,D,20241031,000000,500.3,509.785,498.32,500.59,1012255,0
+MCK.US,D,20241101,000000,507.47,526.91,507.47,526.34,1507968,0
+MCK.US,D,20241104,000000,525.85,528.22,522.45,525.94,1276149,0
+MCK.US,D,20241105,000000,529.33,529.5,520.2,525.28,842220,0
+MCK.US,D,20241106,000000,533,549.78,530.39,549.31,1696701,0
+MCK.US,D,20241107,000000,606.285,616.505,573.735,607.51,2465259,0
+MCK.US,D,20241108,000000,598.86,618.58,593.27,613,1270690,0
+MCK.US,D,20241111,000000,615.445,627.425,612.09,615.59,1237154,0
+MCK.US,D,20241112,000000,616.635,624.265,613.31,617.66,1012807,0
+MCK.US,D,20241113,000000,617.1,628.26,616.625,624.6,636018,0
+MCK.US,D,20241114,000000,619.52,623.03,609.51,610.16,749438,0
+MCK.US,D,20241115,000000,611.85,614.115,604.29,606.29,1008159,0
+MCK.US,D,20241118,000000,606.97,617.51,606.29,615.6,628252,0
+MCK.US,D,20241119,000000,613.56,617.95,608.23,615.65,593006,0
+MCK.US,D,20241120,000000,616.545,622.7,614.0705,621.14,484842,0
+MCK.US,D,20241121,000000,621.07,629.73,616.9801,628.27,499090,0
+MCK.US,D,20241122,000000,628.305,632.59,622.07,623.19,512790,0
+MCK.US,D,20241125,000000,625.25,628.99,615.48,616.73,1841562,0
+MCK.US,D,20241126,000000,620.15,625.53,614.28,625,551024,0
+MCK.US,D,20241127,000000,624.945,631.4,624.8,626.38,543196,0
+MCK.US,D,20241129,000000,626.97,630.71,624.25,628.5,397630,0
+MCK.US,D,20241202,000000,624.75,625.67,618.42,621.29,560152,0
+MCK.US,D,20241203,000000,627.83,627.83,617.89,617.95,619698,0
+MCK.US,D,20241204,000000,617.26,620.18,609.63,611.99,925461,0
+MCK.US,D,20241205,000000,609.585,609.86,599.29,607.52,846380,0
+MCK.US,D,20241206,000000,607.52,608.01,602.155,603.53,730596,0
+MCK.US,D,20241209,000000,602.625,603.95,584.52,591.9,970517,0
+MCK.US,D,20241210,000000,590.35,591.8211,582.16,583.96,703932,0
+MCK.US,D,20241211,000000,582.635,583.49,571.3,576.69,1094025,0
+MCK.US,D,20241212,000000,579.165,584.65,575.86,579.29,763449,0
+MCK.US,D,20241213,000000,579.89,582.095,575.355,576.24,509590,0
+MCK.US,D,20241216,000000,576.26,585.5,566.241,570.07,1029395,0
+MCK.US,D,20241217,000000,567.595,568.18,558.13,562.78,1050255,0
+MCK.US,D,20241218,000000,563.715,575.23,558.36,570.98,1130676,0
+MCK.US,D,20241219,000000,570,580.13,565.97,579.22,1244744,0
+MCK.US,D,20241220,000000,580.165,583.93,570.37,579.74,2058308,0
+MCK.US,D,20241223,000000,579.54,579.96,569.63,576.76,517221,0
+MCK.US,D,20241224,000000,575.05,580.79,573.105,579.13,241662,0
+MCK.US,D,20241226,000000,578.47,580.595,576.4504,578.43,355254,0
+MCK.US,D,20241227,000000,577.645,582.7372,574.655,576.64,361793,0
+MCK.US,D,20241230,000000,572.85,576.02,569.09,570.75,416702,0
+MCK.US,D,20241231,000000,571.52,576.6199,567.17,569.91,440926,0
+MCK.US,D,20250102,000000,572.395,574.975,565.75,566.21,373168,0
+MCK.US,D,20250103,000000,569.385,579.96,568.2296,577.44,708138,0
+MCK.US,D,20250106,000000,576.25,588.55,574.2796,580.43,836012,0
+MCK.US,D,20250107,000000,582.305,588.51,582.305,585.24,652660,0
+MCK.US,D,20250108,000000,584.52,590.86,584.29,590.26,526104,0
+MCK.US,D,20250110,000000,588,592.32,581.01,581.74,597055,0
+MCK.US,D,20250113,000000,581.825,589.08,572.4,585.08,590187,0
+MCK.US,D,20250114,000000,585.59,594.59,580.76,593.73,857295,0
+MCK.US,D,20250115,000000,594.665,595.32,577.92,583.45,722453,0
+MCK.US,D,20250116,000000,582.72,595.79,581.48,595.19,582465,0
+MCK.US,D,20250117,000000,594.695,598.01,586.54,592.57,686368,0
+MCK.US,D,20250121,000000,594.875,598,581.9,586.08,986532,0
+MCK.US,D,20250122,000000,586.5,588,577.91,584.38,785908,0
+MCK.US,D,20250123,000000,592.49,598.13,585.575,597.17,673445,0
+MCK.US,D,20250124,000000,597.1,598.06,586.525,591.58,570981,0
+MCK.US,D,20250127,000000,595,604.86,592.5243,604.43,670421,0
+MCK.US,D,20250128,000000,606.28,607.825,597.09,602.95,602788,0
+MCK.US,D,20250129,000000,603.66,605.68,596.49,603.18,556076,0
+MCK.US,D,20250130,000000,605.73,611.31,604.11,604.6,473361,0
+MCK.US,D,20250131,000000,604.49,604.5,591.98,594.75,806952,0
+MCK.US,D,20250203,000000,592.25,602.19,590.28,599.82,1048467,0
+MCK.US,D,20250204,000000,596.12,606.34,595.12,603.32,885631,0
+MCK.US,D,20250205,000000,609.85,612.98,603.72,606.9,1352706,0
+MCK.US,D,20250206,000000,590,599.88,570.51,599.75,1855725,0
+MCK.US,D,20250207,000000,597.17,603.205,591.13,595.69,715172,0
+MCK.US,D,20250210,000000,597,604.565,583.55,603.4,778054,0
+MCK.US,D,20250211,000000,604.395,610.93,601.39,610.41,721043,0
+MCK.US,D,20250212,000000,610.89,611.5,593.96,595,796298,0
+MCK.US,D,20250213,000000,594.37,602.97,589.66,602.47,646531,0
+MCK.US,D,20250214,000000,600.35,602.78,593.27,593.69,499312,0
+MCK.US,D,20250218,000000,589.54,600.075,585.225,599.42,772464,0
+MCK.US,D,20250219,000000,599.852,611.305,596.8,602.74,738216,0
+MCK.US,D,20250220,000000,601.275,605.22,596.85,603.51,611129,0
+MCK.US,D,20250221,000000,599.5,604.82,594.345,597.71,671030,0
+MCK.US,D,20250224,000000,598.58,608.57,598.58,605.76,873069,0
+MCK.US,D,20250225,000000,608.2,627.925,601.45,627.08,1283715,0
+MCK.US,D,20250226,000000,622.625,632.92,620.025,623.62,724410,0
+MCK.US,D,20250227,000000,621.74,629.33,619.48,620.85,776416,0
+MCK.US,D,20250228,000000,623.115,641.7,622.69,640.26,1281385,0
+MCK.US,D,20250303,000000,637.55,648.465,636.9,644.53,1051084,0
+MCK.US,D,20250304,000000,642.275,653.92,639.36,643.69,933484,0
+MCK.US,D,20250305,000000,638.816,647.91,621.88,639.62,920727,0
+MCK.US,D,20250306,000000,634.1,646.99,626.33,641.69,1001449,0
+MCK.US,D,20250307,000000,636.5,653.68,636.5,644.22,975463,0
+MCK.US,D,20250310,000000,633.53,663.615,633.525,658.84,1706449,0
+MCK.US,D,20250311,000000,659.975,661.85,646.1924,653.19,924900,0
+MCK.US,D,20250312,000000,651.98,651.98,635,640.66,771544,0
+MCK.US,D,20250313,000000,644.485,645.74,638.2,643.69,590752,0
+MCK.US,D,20250314,000000,646.27,651.89,639.17,650.43,767267,0
+MCK.US,D,20250317,000000,650,657.17,648.5002,655.25,534764,0
+MCK.US,D,20250318,000000,654.11,662.66,649.48,661.61,1037169,0
+MCK.US,D,20250319,000000,661.12,666.99,654.645,663.79,962008,0
+MCK.US,D,20250320,000000,665.385,670,660.5012,666.36,720146,0
+MCK.US,D,20250321,000000,667,670.7899,657.85,661.17,1969610,0
+MCK.US,D,20250324,000000,661.24,663.59,655.81,660.86,775435,0
+MCK.US,D,20250325,000000,662.89,664.25,653.32,663.6,710710,0
+MCK.US,D,20250326,000000,666.8,669.86,659.82,663.02,737960,0
+MCK.US,D,20250327,000000,667.83,668.8,663.02,665.67,690195,0
+MCK.US,D,20250328,000000,665.265,672,659.48,668.06,566921,0
+MCK.US,D,20250331,000000,670.64,678.67,666.43,672.99,1036139,0
+MCK.US,D,20250401,000000,673,677.73,667.94,673.69,630029,0
+MCK.US,D,20250402,000000,676.51,695.46,675.08,693.53,1203418,0
+MCK.US,D,20250403,000000,698.84,725,696.5,716.93,2212178,0
+MCK.US,D,20250404,000000,712,728.32,680.55,683.11,3150940,0
+MCK.US,D,20250407,000000,660,675.605,650,661.97,2032603,0
+MCK.US,D,20250408,000000,675,679.92,646.73,652.83,1526420,0
+MCK.US,D,20250409,000000,645.165,682.325,641.73,671.76,1977679,0
+MCK.US,D,20250410,000000,671.295,691.77,669.205,679.33,1105161,0
+MCK.US,D,20250411,000000,674,693.505,673.46,689.36,841607,0
+MCK.US,D,20250414,000000,688,696.38,674.0408,693.98,1138752,0
+MCK.US,D,20250415,000000,700.75,702.21,687,692.86,670873,0
+MCK.US,D,20250416,000000,696.38,697.81,685.31,694.7,879658,0
+MCK.US,D,20250417,000000,686.84,701.995,686.64,697.08,1044956,0
+MCK.US,D,20250421,000000,702.605,703.03,675.38,682.49,836425,0
+MCK.US,D,20250422,000000,687.02,696.87,675.18,695.17,906190,0
+MCK.US,D,20250423,000000,693.19,699.88,670.7,692.27,843189,0
+MCK.US,D,20250424,000000,693.625,695,684.42,688.43,862370,0
+MCK.US,D,20250425,000000,690.695,695.63,681.92,695,731564,0
+MCK.US,D,20250428,000000,696.685,700.93,692.59,699.73,763193,0
+MCK.US,D,20250429,000000,696.93,710.88,693.3175,707.28,567474,0
+MCK.US,D,20250430,000000,711.4,715.21,705.4,712.79,966190,0
+MCK.US,D,20250501,000000,705.77,714.9,698.735,706.77,957790,0
+MCK.US,D,20250502,000000,710.075,716.75,703.68,708.41,866401,0
+MCK.US,D,20250505,000000,706.93,717.45,705.86,707,993184,0
+MCK.US,D,20250506,000000,706.235,714.99,701.7,711.07,907498,0
+MCK.US,D,20250507,000000,708.745,728.48,708.72,722.37,971122,0
+MCK.US,D,20250508,000000,713,722.115,689.52,690.25,2000450,0
+MCK.US,D,20250509,000000,712.5,721.645,682.4301,693.46,2028522,0
+MCK.US,D,20250512,000000,676.5,688.58,664.14,687.52,2927512,0
+MCK.US,D,20250513,000000,688.815,696.98,682.855,687.78,1304825,0
+MCK.US,D,20250514,000000,690.375,693.925,676.02,682.28,1219003,0
+MCK.US,D,20250515,000000,681.185,706.77,680.95,706.76,1010737,0
+MCK.US,D,20250516,000000,708.2,724.39,706.76,724.18,1146112,0
+MCK.US,D,20250519,000000,725,726.51,720.0865,726.4,785880,0
+MCK.US,D,20250520,000000,726.53,731,717.17,719.19,809511,0
+MCK.US,D,20250521,000000,716.82,720.26,715.26,718.73,812335,0
+MCK.US,D,20250522,000000,716.755,720.76,708.4485,710.64,599468,0
+MCK.US,D,20250523,000000,713.81,718.25,709.48,716.09,816007,0
+MCK.US,D,20250527,000000,716.515,721.52,714.3,720.38,1002382,0
+MCK.US,D,20250528,000000,718.15,721.49,711.475,712.13,639159,0
+MCK.US,D,20250529,000000,710.07,713.7,704.99,712.86,506804,0
+MCK.US,D,20250530,000000,710.505,724.26,710.505,719.51,1322432,0
+MCK.US,D,20250602,000000,718.515,722.1551,713.59,721.75,735834,0
+MCK.US,D,20250603,000000,721,726.58,706.03,714.88,822308,0
+MCK.US,D,20250604,000000,714.47,717.14,708.89,709.46,644607,0
+MCK.US,D,20250605,000000,711.46,713.57,705.32,711.6,614525,0
+MCK.US,D,20250606,000000,702.74,713.89,702.57,712.89,544230,0
+MCK.US,D,20250609,000000,707.44,710.8,697.93,708.22,626519,0
+MCK.US,D,20250610,000000,708,711.99,699.2,704.86,923745,0
+MCK.US,D,20250611,000000,706.345,717.76,706.035,717.76,783019,0
+MCK.US,D,20250612,000000,717.81,731.175,717.6281,730.8,674005,0
+MCK.US,D,20250613,000000,731.4,732.985,724.8,728.2,518739,0
+MCK.US,D,20250616,000000,725.98,730.285,717.1828,719.57,556635,0
+MCK.US,D,20250617,000000,718.89,728.455,717.3017,724.38,591148,0
+MCK.US,D,20250618,000000,724.23,732.57,723.71,728.91,734997,0
+MCK.US,D,20250620,000000,730,733.099,718.84,720.92,1367065,0
+MCK.US,D,20250623,000000,726.32,728.42,720.04,721.83,677108,0
+MCK.US,D,20250624,000000,720,722.75,708.155,720.82,530923,0
+MCK.US,D,20250625,000000,727.06,727.06,718.22,718.41,529890,0
+MCK.US,D,20250626,000000,722.7031,731.69,720.89,722,640084,0
+MCK.US,D,20250627,000000,723.5,736.36,720.785,725.78,1932888,0
+MCK.US,D,20250630,000000,728,733.93,721.68,732.78,700619,0
+MCK.US,D,20250701,000000,734.5,736.96,712.48,727.74,897421,0
+MCK.US,D,20250702,000000,721.255,724.15,705.24,705.45,732161,0
+MCK.US,D,20250703,000000,709.49,719.3,704.675,719.3,392096,0
+MCK.US,D,20250707,000000,719.35,735.89,717.79,735.33,999250,0
+MCK.US,D,20250708,000000,735.19,737.89,721.56,724.11,554462,0
+MCK.US,D,20250709,000000,725.62,728.01,716.45,727.23,627467,0
+MCK.US,D,20250710,000000,725.385,728.37,707.43,714.54,547025,0
+MCK.US,D,20250711,000000,708.1,710.79,706.1,709.59,530636,0
+MCK.US,D,20250714,000000,706.01,716.6835,705.75,715.57,434097,0
+MCK.US,D,20250715,000000,714.83,718,707.755,710.82,410829,0
+MCK.US,D,20250716,000000,711.27,715.99,707.165,715.74,418214,0
+MCK.US,D,20250717,000000,713.635,716.2,700.5,710.28,402301,0
+MCK.US,D,20250718,000000,709,713.85,706.5,709.8,496578,0
+MCK.US,D,20250721,000000,707,714.53,702,711.21,395786,0
+MCK.US,D,20250722,000000,713.19,719.185,706.62,709.47,366414,0
+MCK.US,D,20250723,000000,712.68,714.79,707.65,714,328682,0
+MCK.US,D,20250724,000000,715,718.71,707.885,710.19,563537,0
+MCK.US,D,20250725,000000,712,716.9,709.96,711.82,432087,0
+MCK.US,D,20250728,000000,716.5,716.5,701.255,706.28,692813,0
+MCK.US,D,20250729,000000,706.57,715.31,703.1301,712.15,954837,0
+MCK.US,D,20250730,000000,707.79,716.66,706.0007,714.92,877601,0
+MCK.US,D,20250731,000000,711.75,717,686.3,693.54,1190269,0
+MCK.US,D,20250801,000000,696.5,700,688.88,698.8,961179,0
+MCK.US,D,20250804,000000,697.875,710.95,697.775,710.94,827439,0
+MCK.US,D,20250805,000000,707.66,713.58,705,709.49,1040083,0
+MCK.US,D,20250806,000000,703.015,711.48,687.2,703.76,1305534,0
+MCK.US,D,20250807,000000,692.255,692.255,648.6,663.25,2172501,0
+MCK.US,D,20250808,000000,666.585,671.4,656.49,668.58,1298933,0
+MCK.US,D,20250811,000000,669.635,682.83,667.24,672.77,830832,0
+MCK.US,D,20250812,000000,662.15,666.75,637,659.01,1644208,0
+MCK.US,D,20250813,000000,665.86,670.9,659.8601,663.17,627400,0
+MCK.US,D,20250814,000000,666.2,677.7,661.69,673.82,669753,0
+MCK.US,D,20250815,000000,675.68,681.9999,671.39,673.05,630708,0
+MCK.US,D,20250818,000000,673.45,677,668.5,671.19,512430,0
+MCK.US,D,20250819,000000,670.23,681.7,667.5,676.91,507917,0
+MCK.US,D,20250820,000000,681.495,703.82,680.83,702.94,1063450,0
+MCK.US,D,20250821,000000,702.975,708.54,698.68,706,765876,0
+MCK.US,D,20250822,000000,706.815,709.5,684.71,689.45,1217441,0
+MCK.US,D,20250825,000000,688.33,693.31,678.77,678.91,709769,0
+MCK.US,D,20250826,000000,673.38,682.95,673.38,680.52,1168590,0
+MCK.US,D,20250827,000000,684.01,686.2719,677.81,683.51,1032062,0
+MCK.US,D,20250828,000000,682.58,683.9,677.2773,681.02,698722,0
+MCK.US,D,20250829,000000,680.77,688.51,679.65,686.64,880320,0
+MCK.US,D,20250902,000000,687.33,696.47,684.51,691.62,756087,0
+MCK.US,D,20250903,000000,695.07,695.07,685.4701,690.84,420205,0
+MCK.US,D,20250904,000000,689.65,696.75,688.365,691.45,731611,0
+MCK.US,D,20250905,000000,688.91,690.7099,682.35,687.4,472767,0
+MCK.US,D,20250908,000000,687.4,697.56,683.375,696.98,592164,0
+MCK.US,D,20250909,000000,696.9,707.18,692.86,705.55,679926,0
+MCK.US,D,20250910,000000,703.46,709.205,698.77,706.25,504765,0
+MCK.US,D,20250911,000000,707.665,727.31,706,719.8,744948,0
+MCK.US,D,20250912,000000,717.85,724,710.58,711.42,522434,0
+MCK.US,D,20250915,000000,711.61,715.29,700.98,702.88,630838,0
+MCK.US,D,20250916,000000,705.1,707.7,691.63,693.45,617472,0
+MCK.US,D,20250917,000000,696.9391,700,691.3416,692.24,434100,0
+MCK.US,D,20250918,000000,690.99,697.98,688,690.13,518663,0
+MCK.US,D,20250919,000000,693.185,699.375,690.67,698.31,1445594,0
+MCK.US,D,20250922,000000,696.2,700.79,687.68,697,583855,0
+MCK.US,D,20250923,000000,714,748.745,714,741.31,1141203,0
+MCK.US,D,20250924,000000,750,770,745.655,760.58,916845,0
+MCK.US,D,20250925,000000,762.44,763.01,715.31,736.52,1536737,0
+MCK.US,D,20250926,000000,742.24,761.72,741.78,760.55,820441,0
+MCK.US,D,20250929,000000,757.5,765.24,756.21,761.82,711560,0
+MCK.US,D,20250930,000000,762.75,774.85,759.86,772.54,960094,0
+MCK.US,D,20251001,000000,771.87,776.14,762.9334,765.08,773267,0
+MCK.US,D,20251002,000000,759.05,764.35,753.345,758.7,664983,0
+MCK.US,D,20251003,000000,758.085,762.16,730.041,738.06,1092969,0
+MCK.US,D,20251006,000000,736.93,743.7,732.765,741.29,724535,0
+MCK.US,D,20251007,000000,741.73,750.74,733.175,750.13,653457,0
+MCK.US,D,20251008,000000,748.915,756.36,744,755.75,483271,0
+MCK.US,D,20251009,000000,753.5,759.32,747.6,757.96,423308,0
+MCK.US,D,20251010,000000,759.65,769.44,757.9443,763.55,556857,0
+MCK.US,D,20251013,000000,757,775.7,752.47,769.49,535010,0
+MCK.US,D,20251014,000000,774.16,783.89,762.2501,781.9,666680,0
+MCK.US,D,20251015,000000,775.995,792.34,775.995,791.93,574410,0
+MCK.US,D,20251016,000000,791.35,793.965,774.45,775.44,688777,0
+MCK.US,D,20251017,000000,777.28,793.11,774.04,786,621056,0
+MCK.US,D,20251020,000000,789.605,793.54,780.31,787.82,413685,0
+MCK.US,D,20251021,000000,787.73,788.915,780.9,787.29,586274,0
+MCK.US,D,20251022,000000,787.4,797.27,781.86,795.62,460413,0
+MCK.US,D,20251023,000000,795.375,799.5,787.01,792.97,454849,0
+MCK.US,D,20251024,000000,791.63,807.75,791.63,801.67,476444,0
+MCK.US,D,20251027,000000,803.25,811.86,799.17,811.44,451593,0
+MCK.US,D,20251028,000000,808.235,812.6899,800.54,804.59,453106,0
+MCK.US,D,20251029,000000,804.825,811.615,801.74,807.63,512329,0
+MCK.US,D,20251030,000000,823.6,846.32,821.7,825.53,919321,0
+MCK.US,D,20251031,000000,823.58,830.915,808.22,811.34,933216,0
+MCK.US,D,20251103,000000,816.115,821.29,805.95,820.29,650791,0
+MCK.US,D,20251104,000000,815.705,846.43,811.91,841.67,952152,0
+MCK.US,D,20251105,000000,843.835,863.32,836.26,844.26,1217494,0
+MCK.US,D,20251106,000000,825,860,793.31,858.61,1097428,0
+MCK.US,D,20251107,000000,861.755,867.63,846.43,851.99,619387,0
+MCK.US,D,20251110,000000,846.69,861.98,842.035,859.37,571780,0
+MCK.US,D,20251111,000000,857.495,861.55,852.52,856.44,388908,0
+MCK.US,D,20251112,000000,852.5,854.1,838.99,840.75,1157437,0
+MCK.US,D,20251113,000000,837.02,849.7416,836.95,846.24,712785,0
+MCK.US,D,20251114,000000,846.47,855,841.35,842.09,758189,0
+MCK.US,D,20251117,000000,845,855.58,843.02,855.23,768264,0
+MCK.US,D,20251118,000000,858.24,863.47,842.3273,860.75,927214,0
+MCK.US,D,20251119,000000,862.06,867.38,849.61,852.47,816008,0
+MCK.US,D,20251120,000000,856.115,861.39,845.48,849.46,612404,0
+MCK.US,D,20251121,000000,850.51,869.74,848.495,866.03,754566,0
+MCK.US,D,20251124,000000,868.75,873.451,860.53,870.21,946111,0
+MCK.US,D,20251125,000000,875,891.6,873.64,889.28,829208,0
+MCK.US,D,20251126,000000,893,895.58,883.71,883.71,617072,0
+MCK.US,D,20251128,000000,882.27,888.34,880.44,881.12,410520,0
+MCK.US,D,20251201,000000,880.5,883.3,855.59,856.89,832087,0
+MCK.US,D,20251202,000000,852.08,854.32,825.0848,829.7,1331201,0
+MCK.US,D,20251203,000000,832.5,835.39,802.72,805.37,1486054,0
+MCK.US,D,20251204,000000,805.37,814.69,803,814.18,880965,0
+MCK.US,D,20251205,000000,814.38,818.92,806.29,808.62,597998,0
+MCK.US,D,20251208,000000,805.17,807.34,789.96,797.93,988992,0
+MCK.US,D,20251209,000000,807.14,807.14,794.82,795.01,623340,0
+MCK.US,D,20251210,000000,798.545,815.91,793.92,813.1,1192600,0
+MCK.US,D,20251211,000000,812.62,819.53,806.99,815.54,732556,0
+MCK.US,D,20251212,000000,817.77,826,812,813.8,1010302,0
+MCK.US,D,20251215,000000,817.88,824.81,813,823.01,692106,0
+MCK.US,D,20251216,000000,823.015,824.95,804.17,809.96,641565,0
+MCK.US,D,20251217,000000,811.445,812.98,801.21,806.52,722032,0
+MCK.US,D,20251218,000000,808.125,819.39,807.75,810.56,671557,0
+MCK.US,D,20251219,000000,812.74,825.6099,811.76,820.25,1427126,0
+MCK.US,D,20251222,000000,819,823.52,813.6689,818.4,490610,0
+MCK.US,D,20251223,000000,813.0044,825.88,813.0044,825.73,388498,0
+MCK.US,D,20251224,000000,827.69,830.65,826.32,826.43,163459,0
+MCK.US,D,20251226,000000,823.34,830,823.34,828.26,179926,0
+MCK.US,D,20251229,000000,829.94,833.72,826.68,830.42,379508,0
+MCK.US,D,20251230,000000,831.21,832.88,826.86,827.33,324377,0
+MCK.US,D,20251231,000000,829.25,829.25,819.92,820.29,430239,0
+MCK.US,D,20260102,000000,820,826.195,810.48,823.44,414966,0
+MCK.US,D,20260105,000000,815.545,825.955,794.59,824.92,786915,0
+MCK.US,D,20260106,000000,824.2,834.44,820.0174,826.51,515146,0
+MCK.US,D,20260107,000000,827.78,844.69,821.3,823.95,611252,0
+MCK.US,D,20260108,000000,826.42,838.98,806.1,814.63,686533,0
+MCK.US,D,20260109,000000,817.015,824.701,814.77,816.06,583539,0
+MCK.US,D,20260112,000000,818.055,831.32,815.43,825.62,495561,0
+MCK.US,D,20260113,000000,826.68,836.6,820.03,823.98,487019,0
+MCK.US,D,20260114,000000,824.235,838.46,820.126,834.16,492918,0
+MCK.US,D,20260115,000000,831.5,844.26,828.075,844.13,619691,0
+MCK.US,D,20260116,000000,842.51,847.8999,837.635,840.46,603227,0
+MCK.US,D,20260120,000000,837.475,847.8899,820.63,821.84,705172,0
+MCK.US,D,20260121,000000,819.4,829.07,807,823.25,665379,0
+MCK.US,D,20260122,000000,825,826.68,814.99,817.05,583713,0
+MCK.US,D,20260123,000000,818.48,822.36,810.67,820.23,409416,0
+MCK.US,D,20260126,000000,821.995,831.38,821.995,826.62,567786,0
+MCK.US,D,20260127,000000,818.85,843.055,818.85,834.18,576622,0
+MCK.US,D,20260128,000000,828.87,834.07,815,826.62,541050,0
+MCK.US,D,20260129,000000,830,849.05,820.85,822.3,677775,0
+MCK.US,D,20260130,000000,818.7,833.84,818.7,831.21,699094,0
+MCK.US,D,20260202,000000,836.605,847.21,830,846.51,600740,0
+MCK.US,D,20260203,000000,841.255,855.99,841.04,851.12,799599,0
+MCK.US,D,20260204,000000,843.55,851.11,817.17,822,1709141,0
+MCK.US,D,20260205,000000,862,971.93,862,957.8,2245153,0
+MCK.US,D,20260206,000000,956.88,971.93,935.65,948.68,1190648,0
+MCK.US,D,20260209,000000,949.58,967.11,939.53,962.32,785364,0
+MCK.US,D,20260210,000000,964.79,966.05,931.425,935.21,869617,0
+MCK.US,D,20260211,000000,933.29,953.56,930.34,953.19,833374,0
+MCK.US,D,20260212,000000,952,968.61,894.59,916,1548113,0
+MCK.US,D,20260213,000000,915.08,938.03,915.08,934.75,873997,0
+MCK.US,D,20260217,000000,942.2,950,935.665,946.47,551598,0
+MCK.US,D,20260218,000000,948.15,950.42,935,946.97,522426,0
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/med.us.txt b/daily/us/nyse stocks/2/med.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac45aa1b2c5cf755ff0f962edeb719f6effdc087
--- /dev/null
+++ b/daily/us/nyse stocks/2/med.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MED.US,D,20050225,000000,2.56323,2.60314,2.45884,2.45884,116355.61687081307,0
+MED.US,D,20050228,000000,2.20251,2.40312,2.08269,2.25861,852203.6211933955,0
+MED.US,D,20050301,000000,2.2349,2.27481,2.1226,2.14679,306999.77999909763,0
+MED.US,D,20050302,000000,2.1305,2.17079,2.06649,2.1387,126966.78439162497,0
+MED.US,D,20050303,000000,2.0904,2.1627,2.07449,2.1627,154561.62916833692,0
+MED.US,D,20050304,000000,2.22671,2.36302,2.1305,2.32282,242952.06332080092,0
+MED.US,D,20050307,000000,2.36302,2.40312,2.28272,2.29053,168917.670552683,0
+MED.US,D,20050308,000000,2.37093,2.37093,2.28272,2.28272,42572.2655085032,0
+MED.US,D,20050309,000000,2.28272,2.28272,2.17079,2.24281,53058.949687588894,0
+MED.US,D,20050310,000000,2.2509,2.30691,2.18671,2.20251,63045.6257774141,0
+MED.US,D,20050311,000000,2.24281,2.24281,2.1627,2.21089,75033.371585456,0
+MED.US,D,20050314,000000,2.25861,2.41902,2.21861,2.33092,155809.57466912846,0
+MED.US,D,20050315,000000,2.33092,2.47522,2.33092,2.44302,366299.49455180386,0
+MED.US,D,20050316,000000,2.49903,2.52313,2.44302,2.52313,205874.69998824561,0
+MED.US,D,20050317,000000,2.53904,2.60314,2.53123,2.53904,113988.35865569176,0
+MED.US,D,20050318,000000,2.56323,2.57913,2.41093,2.42683,56056.923500779965,0
+MED.US,D,20050321,000000,2.40312,2.40312,2.19461,2.30691,85771.09717035177,0
+MED.US,D,20050322,000000,2.32282,2.33092,2.2509,2.29053,45819.20600514367,0
+MED.US,D,20050323,000000,2.2509,2.29053,2.22671,2.2509,94633.27373993587,0
+MED.US,D,20050324,000000,2.27481,2.27481,2.20251,2.2509,52684.46230123446,0
+MED.US,D,20050328,000000,2.22671,2.28272,2.22671,2.2509,40077.41186811415,0
+MED.US,D,20050329,000000,2.21861,2.27481,2.21861,2.24281,33334.56419138484,0
+MED.US,D,20050330,000000,2.21089,2.36302,2.21089,2.29053,81152.76519238351,0
+MED.US,D,20050331,000000,2.29053,2.35491,2.28272,2.29901,59925.24334485952,0
+MED.US,D,20050401,000000,2.32282,2.36302,2.29901,2.29901,85644.53910626589,0
+MED.US,D,20050404,000000,2.38712,2.38712,2.2509,2.27481,69412.94870660812,0
+MED.US,D,20050405,000000,2.32282,2.36302,2.28272,2.35491,36955.99207437872,0
+MED.US,D,20050406,000000,2.35491,2.35491,2.24281,2.25861,57550.723601471254,0
+MED.US,D,20050407,000000,2.32282,2.62724,2.28272,2.56323,596516.9120142065,0
+MED.US,D,20050408,000000,2.60314,2.68325,2.56323,2.64296,290894.7476635319,0
+MED.US,D,20050411,000000,2.60314,2.65925,2.57114,2.64296,96507.78539406568,0
+MED.US,D,20050412,000000,2.66724,2.66724,2.48322,2.52313,78278.23735973478,0
+MED.US,D,20050413,000000,2.49093,2.56323,2.48322,2.53904,64297.720722922946,0
+MED.US,D,20050414,000000,2.52313,2.55495,2.48322,2.53904,59049.71050806679,0
+MED.US,D,20050415,000000,2.49903,2.50723,2.45103,2.49903,59049.71050806679,0
+MED.US,D,20050418,000000,2.49903,2.49903,2.43521,2.47522,62175.279746525615,0
+MED.US,D,20050419,000000,2.42683,2.47522,2.41093,2.47522,48941.66316005994,0
+MED.US,D,20050420,000000,2.41902,2.43521,2.41902,2.43521,37700.81740236216,0
+MED.US,D,20050421,000000,2.42683,2.54714,2.42683,2.52313,71665.05983063593,0
+MED.US,D,20050422,000000,2.44302,2.55495,2.44302,2.52313,77780.30399283802,0
+MED.US,D,20050425,000000,2.48322,2.52313,2.43521,2.44302,23469.259359740263,0
+MED.US,D,20050426,000000,2.44302,2.53904,2.42683,2.53123,53559.99513802819,0
+MED.US,D,20050427,000000,2.54714,2.54714,2.44302,2.52313,33959.05562236748,0
+MED.US,D,20050428,000000,2.48322,2.48322,2.40312,2.44302,92513.94484708006,0
+MED.US,D,20050429,000000,2.43521,2.51504,2.43521,2.48322,30712.115125728033,0
+MED.US,D,20050502,000000,2.46703,2.48322,2.44302,2.45103,21349.93046688548,0
+MED.US,D,20050503,000000,2.43521,2.50723,2.40312,2.45103,57679.35638791884,0
+MED.US,D,20050504,000000,2.41093,2.50723,2.41093,2.49093,66170.15765469105,0
+MED.US,D,20050505,000000,2.44302,2.53123,2.44302,2.52313,50185.459216120995,0
+MED.US,D,20050506,000000,2.53123,2.59533,2.52313,2.58694,47192.67220883417,0
+MED.US,D,20050509,000000,2.60314,2.64296,2.57114,2.60314,41072.24124072682,0
+MED.US,D,20050510,000000,2.52313,2.61924,2.40312,2.57913,70038.47749877162,0
+MED.US,D,20050511,000000,2.57913,2.57913,2.41093,2.49903,97879.17687539446,0
+MED.US,D,20050512,000000,2.36302,2.48322,2.36302,2.48322,31836.614645970152,0
+MED.US,D,20050513,000000,2.45884,2.46703,2.42683,2.45103,31711.093943065112,0
+MED.US,D,20050516,000000,2.42683,2.44302,2.36302,2.41902,44195.735756823946,0
+MED.US,D,20050517,000000,2.39501,2.39501,2.267,2.28272,112734.18898781105,0
+MED.US,D,20050518,000000,2.25861,2.38712,2.25861,2.31472,60677.330201109915,0
+MED.US,D,20050519,000000,2.39501,2.43521,2.36302,2.42683,59676.27666141114,0
+MED.US,D,20050520,000000,2.34692,2.46703,2.34692,2.43521,14978.458092967037,0
+MED.US,D,20050523,000000,2.44302,2.45884,2.35491,2.36302,34583.54705335216,0
+MED.US,D,20050524,000000,2.39501,2.43521,2.33092,2.33872,39078.43305077707,0
+MED.US,D,20050525,000000,2.38712,2.44302,2.36302,2.41902,40697.753854372386,0
+MED.US,D,20050526,000000,2.41902,2.48322,2.41902,2.47522,41823.29073579535,0
+MED.US,D,20050527,000000,2.41093,2.47522,2.37874,2.40312,41325.3573688986,0
+MED.US,D,20050531,000000,2.40312,2.47522,2.36302,2.45884,13731.549953362428,0
+MED.US,D,20050601,000000,2.40312,2.46703,2.39501,2.46703,29339.686283218383,0
+MED.US,D,20050602,000000,2.44302,2.44302,2.41093,2.44302,14483.636809612824,0
+MED.US,D,20050603,000000,2.42683,2.45884,2.41902,2.45103,35829.41783177491,0
+MED.US,D,20050606,000000,2.45103,2.45103,2.37093,2.40312,49437.52180459399,0
+MED.US,D,20050607,000000,2.32282,2.40312,2.32282,2.39501,43822.28573165137,0
+MED.US,D,20050608,000000,2.40312,2.40312,2.36302,2.37093,32581.43997395359,0
+MED.US,D,20050609,000000,2.36302,2.36302,2.30691,2.33092,46943.70552538579,0
+MED.US,D,20050610,000000,2.30691,2.36302,2.30691,2.34692,53058.949687588894,0
+MED.US,D,20050613,000000,2.33872,2.41902,2.33092,2.41093,66796.72380803742,0
+MED.US,D,20050614,000000,2.40312,2.46703,2.40312,2.45884,52185.491573155836,0
+MED.US,D,20050615,000000,2.37874,2.44302,2.34692,2.42683,35453.89308423962,0
+MED.US,D,20050616,000000,2.45103,2.45103,2.39501,2.44302,79025.1374100799,0
+MED.US,D,20050617,000000,2.36302,2.45103,2.36302,2.42683,49310.96374050811,0
+MED.US,D,20050620,000000,2.36302,2.40312,2.36302,2.40312,24591.68415761967,0
+MED.US,D,20050621,000000,2.39501,2.39501,2.36302,2.38712,25842.741741948692,0
+MED.US,D,20050622,000000,2.39501,2.39501,2.34692,2.37874,42321.22410269211,0
+MED.US,D,20050623,000000,2.39501,2.40312,2.34692,2.37874,31214.197937349203,0
+MED.US,D,20050624,000000,2.33092,2.37874,2.33092,2.34692,18230.585395512764,0
+MED.US,D,20050627,000000,2.37874,2.37874,2.33092,2.34692,18855.07682649541,0
+MED.US,D,20050628,000000,2.37874,2.39501,2.33092,2.38712,29583.46616076252,0
+MED.US,D,20050629,000000,2.40312,2.44302,2.38712,2.42683,89885.27161433817,0
+MED.US,D,20050630,000000,2.44302,2.45103,2.40312,2.43521,40077.41186811415,0
+MED.US,D,20050701,000000,2.40312,2.45103,2.40312,2.45103,26593.79123701824,0
+MED.US,D,20050705,000000,2.45103,2.45884,2.40312,2.41093,17104.011152908944,0
+MED.US,D,20050706,000000,2.42683,3.1879,2.41093,3.1879,1020873.3624238445,0
+MED.US,D,20050707,000000,3.1077,3.71645,2.96368,3.48422,767059.0901763972,0
+MED.US,D,20050708,000000,3.56433,3.56433,3.24419,3.42812,353068.9900488767,0
+MED.US,D,20050711,000000,3.35621,3.83675,3.35621,3.83675,467175.6078792014,0
+MED.US,D,20050712,000000,3.86066,4.4216,3.84465,4.32501,979295.9262879326,0
+MED.US,D,20050713,000000,4.43741,4.44532,4.00488,4.32501,511373.41835837794,0
+MED.US,D,20050714,000000,4.30901,4.39722,3.85276,4.14119,505126.42932618165,0
+MED.US,D,20050715,000000,4.08498,4.59781,4.08498,4.55761,509497.8693430764,0
+MED.US,D,20050718,000000,4.66973,5.15847,4.56552,5.02997,1061572.1536393713,0
+MED.US,D,20050719,000000,5.15009,5.15009,4.72584,4.88595,348073.0586010013,0
+MED.US,D,20050720,000000,4.88595,5.00635,4.64564,4.94996,261431.61539976712,0
+MED.US,D,20050721,000000,4.88595,4.97406,4.72584,4.79803,154561.62916833692,0
+MED.US,D,20050722,000000,4.79004,5.12637,4.74984,5.08618,430849.2940417086,0
+MED.US,D,20050725,000000,5.11827,5.33459,5.04608,5.33459,502508.1297052564,0
+MED.US,D,20050726,000000,5.39069,5.3985,4.81405,4.99797,347323.04646711866,0
+MED.US,D,20050727,000000,4.82195,5.05407,4.54973,4.74174,500884.6594569387,0
+MED.US,D,20050728,000000,5.02997,5.24639,5.00635,5.16628,392520.8731248121,0
+MED.US,D,20050729,000000,5.04608,5.08618,4.84614,5.00635,136334.1558563647,0
+MED.US,D,20050801,000000,5.00635,5.00635,4.83785,4.92595,226224.6142766142,0
+MED.US,D,20050802,000000,4.90205,4.90205,4.61373,4.80594,315237.46513768897,0
+MED.US,D,20050803,000000,4.80594,4.96606,4.77375,4.96606,131212.70370559747,0
+MED.US,D,20050804,000000,4.96606,5.01416,4.87005,4.94215,199005.2942474284,0
+MED.US,D,20050805,000000,4.90205,5.05407,4.88595,5.04608,181527.8330693489,0
+MED.US,D,20050808,000000,5.11827,5.67874,5.08618,5.67083,695397.1424292998,0
+MED.US,D,20050809,000000,5.79913,5.91916,5.04608,5.10228,518737.64538255444,0
+MED.US,D,20050810,000000,4.22939,4.22939,3.26819,3.29182,1623382.0726196936,0
+MED.US,D,20050811,000000,3.52422,3.63653,3.38831,3.62034,461683.81778679707,0
+MED.US,D,20050812,000000,3.68444,3.78856,3.43631,3.49223,208869.56171788703,0
+MED.US,D,20050815,000000,3.49223,3.59634,3.21199,3.54833,209491.978426508,0
+MED.US,D,20050816,000000,3.54833,3.76474,3.54833,3.58814,238582.6980262861,0
+MED.US,D,20050817,000000,3.57253,3.73265,3.57253,3.66043,125096.42218221248,0
+MED.US,D,20050818,000000,3.66043,3.66043,3.33211,3.36402,306876.33401855535,0
+MED.US,D,20050819,000000,3.33211,3.54833,3.33211,3.49223,146943.2486548169,0
+MED.US,D,20050822,000000,3.48422,3.54833,3.25209,3.30811,226847.03098523512,0
+MED.US,D,20050823,000000,3.42012,3.43631,3.3002,3.38831,158929.95710167187,0
+MED.US,D,20050824,000000,3.41231,3.41231,3.22781,3.22781,90388.39178714018,0
+MED.US,D,20050825,000000,3.23572,3.36402,3.22781,3.23572,127716.79652551773,0
+MED.US,D,20050826,000000,3.26819,3.32411,3.24419,3.3002,62423.20906879315,0
+MED.US,D,20050829,000000,3.29182,3.32411,3.20361,3.24419,81776.2192621853,0
+MED.US,D,20050830,000000,3.22,3.31592,3.22,3.29182,92010.82467427805,0
+MED.US,D,20050831,000000,3.2842,3.29182,3.23572,3.29182,75408.89633299128,0
+MED.US,D,20050901,000000,3.30811,3.48422,3.29182,3.48422,79527.22022170108,0
+MED.US,D,20050902,000000,3.48422,3.48422,3.42812,3.45223,36579.42996566259,0
+MED.US,D,20050906,000000,3.44432,3.60462,3.44432,3.58043,52934.466345864705,0
+MED.US,D,20050907,000000,3.58043,3.58043,3.34782,3.39611,102376.13759518311,0
+MED.US,D,20050908,000000,3.33211,3.35621,2.88338,3.12369,411620.7671900396,0
+MED.US,D,20050909,000000,3.18009,3.40422,3.12369,3.38831,152936.08419765954,0
+MED.US,D,20050912,000000,3.40422,3.42812,3.34782,3.37231,46317.13937204043,0
+MED.US,D,20050913,000000,3.39611,3.46832,3.37231,3.37231,64297.720722922946,0
+MED.US,D,20050914,000000,3.42012,3.46832,3.38831,3.41231,24222.38357717151,0
+MED.US,D,20050915,000000,3.48422,3.48422,3.36402,3.44432,44571.26050435821,0
+MED.US,D,20050916,000000,3.49223,3.49223,3.22,3.29182,101499.56739720852,0
+MED.US,D,20050919,000000,3.32411,3.32411,3.08398,3.20361,183652.34876810492,0
+MED.US,D,20050920,000000,3.32411,3.32411,3.12369,3.20361,68289.48654754685,0
+MED.US,D,20050921,000000,3.20361,3.26,3.08398,3.1879,75033.371585456,0
+MED.US,D,20050922,000000,3.19599,3.20361,3.08398,3.11579,52308.93755369917,0
+MED.US,D,20050923,000000,3.11579,3.1717,3.05178,3.1077,63796.67527248365,0
+MED.US,D,20050926,000000,3.08398,3.20361,3.08398,3.12369,53559.99513802819,0
+MED.US,D,20050927,000000,3.15579,3.1879,3.1397,3.15579,25591.700336138612,0
+MED.US,D,20050928,000000,3.12369,3.36402,3.12369,3.2842,102873.03360090207,0
+MED.US,D,20050929,000000,3.26819,3.2842,3.16399,3.24419,61297.672187369164,0
+MED.US,D,20050930,000000,3.20361,3.23572,3.16399,3.20361,31956.94854296993,0
+MED.US,D,20051003,000000,3.16399,3.24419,3.00368,3.1077,150315.7098543543,0
+MED.US,D,20051004,000000,3.11579,3.13189,3.04369,3.08398,117355.63304932998,0
+MED.US,D,20051005,000000,3.11579,3.21199,3.00368,3.15579,156558.54944183124,0
+MED.US,D,20051006,000000,3.12369,3.24419,3.05178,3.16399,169291.12057785963,0
+MED.US,D,20051007,000000,3.20361,3.34782,3.18009,3.23572,140330.07112572313,0
+MED.US,D,20051010,000000,3.20361,3.34782,3.20361,3.33211,124471.93075123186,0
+MED.US,D,20051011,000000,3.25209,3.3002,3.21199,3.29182,55431.39470861546,0
+MED.US,D,20051012,000000,3.29182,3.30811,3.21199,3.3002,77653.74592875112,0
+MED.US,D,20051013,000000,3.29182,3.29182,3.21199,3.24419,85270.05171991247,0
+MED.US,D,20051014,000000,3.22781,3.3002,3.22781,3.26,66418.0869769596,0
+MED.US,D,20051017,000000,3.18009,3.276,3.12369,3.1478,149441.21437874952,0
+MED.US,D,20051018,000000,3.1397,3.23572,3.12369,3.1478,42449.85688914071,0
+MED.US,D,20051019,000000,3.12369,3.20361,3.04369,3.11579,48066.1303232662,0
+MED.US,D,20051020,000000,3.21199,3.23572,3.12369,3.12369,118854.61995592552,0
+MED.US,D,20051021,000000,3.16399,3.19599,3.12369,3.13189,58554.88922471258,0
+MED.US,D,20051024,000000,3.19599,3.20361,3.12369,3.12369,47942.684342721856,0
+MED.US,D,20051025,000000,3.12369,3.1879,3.11579,3.11579,35580.45114832652,0
+MED.US,D,20051026,000000,3.1879,3.20361,3.09979,3.1077,43694.69030638362,0
+MED.US,D,20051027,000000,3.12369,3.12369,3.06769,3.09188,38828.42900614683,0
+MED.US,D,20051028,000000,3.07568,3.12369,3.04369,3.06769,28965.198896863953,0
+MED.US,D,20051031,000000,3.04369,3.1077,3.03558,3.1077,28965.198896863953,0
+MED.US,D,20051101,000000,3.12369,3.19599,3.12369,3.1397,18724.36931768511,0
+MED.US,D,20051102,000000,3.1478,3.19599,3.05979,3.12369,45195.75193534187,0
+MED.US,D,20051103,000000,3.16399,3.23572,3.08398,3.18009,77903.74997338136,0
+MED.US,D,20051104,000000,3.21199,3.65245,3.20361,3.56433,200004.27306476547,0
+MED.US,D,20051107,000000,3.56433,3.88448,3.56433,3.64425,383404.54306588654,0
+MED.US,D,20051108,000000,3.68444,3.72436,2.96368,3.38831,135331.02759430825,0
+MED.US,D,20051109,000000,3.31592,3.66844,3.31592,3.51651,214609.28113256602,0
+MED.US,D,20051110,000000,3.78075,4.17309,3.64425,4.16509,901768.7384232644,0
+MED.US,D,20051111,000000,4.02887,4.10099,3.84465,4.04478,424980.94184059824,0
+MED.US,D,20051114,000000,4.07718,4.48542,4.00488,4.43741,529100.8835810918,0
+MED.US,D,20051115,000000,4.43741,4.43741,4.24538,4.25329,208368.51626744875,0
+MED.US,D,20051116,000000,4.25329,4.32501,4.16509,4.22939,137705.54733769855,0
+MED.US,D,20051117,000000,4.00488,4.22939,4.00488,4.12547,222975.59905760898,0
+MED.US,D,20051118,000000,4.12547,4.28548,4.07718,4.22939,160929.9894587057,0
+MED.US,D,20051121,000000,4.2771,4.33349,4.22939,4.32501,74907.85088255096,0
+MED.US,D,20051122,000000,4.32501,4.32501,4.17309,4.18099,90015.97912314846,0
+MED.US,D,20051123,000000,4.22109,4.30159,4.16509,4.18099,107866.89032639748,0
+MED.US,D,20051125,000000,4.12547,4.15718,3.92477,4.10099,69538.46940951317,0
+MED.US,D,20051128,000000,4.12547,4.30159,4.12547,4.28548,143447.34147472703,0
+MED.US,D,20051129,000000,4.28548,4.40551,4.2049,4.33349,150563.63917662893,0
+MED.US,D,20051130,000000,4.22939,4.33349,4.16509,4.31769,75781.308996983,0
+MED.US,D,20051201,000000,4.32501,4.70993,4.28548,4.53353,175908.44755168288,0
+MED.US,D,20051202,000000,4.53353,4.60562,4.46161,4.54152,108621.05190500958,0
+MED.US,D,20051205,000000,4.52562,4.59781,4.41332,4.56552,96256.74398825559,0
+MED.US,D,20051206,000000,4.52562,4.56552,4.46161,4.48542,54184.48656901186,0
+MED.US,D,20051207,000000,4.49371,4.54973,4.49371,4.50142,40949.83262136432,0
+MED.US,D,20051208,000000,4.46161,4.49371,4.17309,4.19728,174786.02275380347,0
+MED.US,D,20051209,000000,4.32501,4.3412,4.17309,4.31769,89017.00030581038,0
+MED.US,D,20051212,000000,4.32501,4.46942,4.32501,4.41332,71411.94370246313,0
+MED.US,D,20051213,000000,4.40551,4.40551,4.29301,4.39722,37700.81740236216,0
+MED.US,D,20051214,000000,4.3895,4.3895,4.19728,4.25329,87642.49674093902,0
+MED.US,D,20051215,000000,4.28548,4.28548,4.13289,4.18919,78528.241404364,0
+MED.US,D,20051216,000000,4.2049,4.26129,4.16509,4.18919,50440.65006665548,0
+MED.US,D,20051219,000000,4.14119,4.24538,4.06097,4.14119,51934.450167345756,0
+MED.US,D,20051220,000000,4.08498,4.2049,4.06888,4.1488,66543.60767986464,0
+MED.US,D,20051221,000000,4.16509,4.28548,4.13289,4.25329,61550.788315541955,0
+MED.US,D,20051222,000000,4.2771,4.40551,4.2771,4.37331,75781.308996983,0
+MED.US,D,20051223,000000,4.3895,4.39722,4.24538,4.31769,42449.85688914071,0
+MED.US,D,20051227,000000,4.39722,4.39722,4.2691,4.2771,45691.61057987592,0
+MED.US,D,20051228,000000,4.28548,4.3412,4.26129,4.29301,55556.915411520495,0
+MED.US,D,20051229,000000,4.28548,4.28548,4.2049,4.2049,45570.23932169529,0
+MED.US,D,20051230,000000,4.18099,4.30901,4.08498,4.19728,79773.0748216069,0
+MED.US,D,20060103,000000,4.16509,4.34941,4.16509,4.32501,64919.10007036305,0
+MED.US,D,20060104,000000,4.32501,4.55761,4.32501,4.44532,120350.49477898155,0
+MED.US,D,20060105,000000,4.40551,4.84614,4.39722,4.78184,190390.009638931,0
+MED.US,D,20060106,000000,4.52562,4.82195,4.52562,4.70993,154185.06705962078,0
+MED.US,D,20060109,000000,4.74174,4.91777,4.56552,4.84614,114734.22134485503,0
+MED.US,D,20060110,000000,4.84614,5.02997,4.81405,5.00635,174786.02275380347,0
+MED.US,D,20060111,000000,5.03827,5.13418,4.56552,4.56552,257684.66681386312,0
+MED.US,D,20060112,000000,4.52562,4.76594,4.45351,4.76594,147567.74008580766,0
+MED.US,D,20060113,000000,4.72584,4.72584,4.60562,4.65373,38081.528955801696,0
+MED.US,D,20060117,000000,4.61373,4.68602,4.50142,4.59781,69039.49868143557,0
+MED.US,D,20060118,000000,4.64564,4.96606,4.64564,4.79004,216984.838237126,0
+MED.US,D,20060119,000000,4.82195,4.92595,4.77375,4.77375,118854.61995592552,0
+MED.US,D,20060120,000000,4.77375,4.79803,4.57353,4.63773,63423.22524731108,0
+MED.US,D,20060123,000000,4.66973,4.66973,4.49371,4.60562,150315.7098543543,0
+MED.US,D,20060124,000000,4.76594,4.80594,4.63773,4.71793,128095.43335658338,0
+MED.US,D,20060125,000000,4.70173,4.77375,4.69364,4.72584,102619.91747272827,0
+MED.US,D,20060126,000000,4.72584,4.99797,4.64564,4.90205,294513.0634629741,0
+MED.US,D,20060127,000000,4.96606,5.12637,4.85405,5.00635,206995.05006376535,0
+MED.US,D,20060130,000000,5.08618,5.20639,5.02997,5.18209,140330.07112572313,0
+MED.US,D,20060131,000000,5.16628,5.19858,5.00635,5.12637,68166.04056700351,0
+MED.US,D,20060201,000000,5.11027,5.3103,5.07017,5.30259,153809.5423120845,0
+MED.US,D,20060202,000000,5.2943,5.3985,5.25448,5.36679,169414.56655840197,0
+MED.US,D,20060203,000000,5.3264,5.55863,5.3103,5.48651,218608.30848545386,0
+MED.US,D,20060206,000000,5.36679,5.4787,5.28658,5.4787,98881.26777627511,0
+MED.US,D,20060207,000000,5.40661,5.40661,4.99797,5.13418,171414.59891543578,0
+MED.US,D,20060208,000000,5.15009,5.15009,4.82195,5.00635,139449.35148301904,0
+MED.US,D,20060209,000000,4.89415,5.08618,4.79803,5.06208,175410.51418478412,0
+MED.US,D,20060210,000000,5.07817,5.07817,4.87005,5.04608,53435.511796304,0
+MED.US,D,20060213,000000,4.84614,5.08618,4.84614,4.96606,30464.185803460503,0
+MED.US,D,20060214,000000,4.96606,5.07017,4.96606,5.02217,66295.6783575971,0
+MED.US,D,20060215,000000,5.07817,5.30259,5.04608,5.20639,131212.70370559747,0
+MED.US,D,20060216,000000,5.25448,5.4146,5.15847,5.28658,81526.21521755608,0
+MED.US,D,20060217,000000,5.16628,5.36679,5.16628,5.35059,70163.99820167666,0
+MED.US,D,20060221,000000,5.3423,5.4146,5.24639,5.3985,63296.66718322417,0
+MED.US,D,20060222,000000,5.3985,5.4628,5.35059,5.4226,78903.76615189826,0
+MED.US,D,20060223,000000,5.35059,5.52691,5.35059,5.50291,79527.22022170108,0
+MED.US,D,20060224,000000,5.44671,5.64673,5.44671,5.59092,99253.68044026683,0
+MED.US,D,20060227,000000,5.59092,5.64673,5.57491,5.61491,49565.117229861746,0
+MED.US,D,20060228,000000,5.60682,5.63892,5.50291,5.59873,94380.15761176308,0
+MED.US,D,20060301,000000,5.59092,5.61491,5.52691,5.60682,61924.238340715536,0
+MED.US,D,20060302,000000,5.52691,5.62302,5.52691,5.62302,46193.69339149709,0
+MED.US,D,20060303,000000,5.60682,5.62302,5.56701,5.56701,138954.53019965976,0
+MED.US,D,20060306,000000,5.44671,5.57491,5.40661,5.50291,90513.91249004522,0
+MED.US,D,20060307,000000,5.44671,5.44671,5.24639,5.3423,50312.017280206885,0
+MED.US,D,20060308,000000,5.26268,5.3423,5.26268,5.31859,43322.27764239089,0
+MED.US,D,20060309,000000,5.3985,5.40661,5.27859,5.28658,17480.57326162406,0
+MED.US,D,20060310,000000,5.27859,5.3264,5.24639,5.25448,45446.79334115195,0
+MED.US,D,20060313,000000,5.24639,5.4146,5.16628,5.40661,125844.35959374557,0
+MED.US,D,20060314,000000,5.48651,5.63073,5.40661,5.60682,68041.55722527932,0
+MED.US,D,20060315,000000,5.60682,5.62302,5.40661,5.62302,164671.75123871054,0
+MED.US,D,20060316,000000,5.92734,6.64012,5.92734,6.55202,1039472.2110386337,0
+MED.US,D,20060317,000000,6.5042,6.64012,6.2875,6.48,318860.96774305066,0
+MED.US,D,20060320,000000,6.48801,6.80823,6.4079,6.60792,477538.8460777387,0
+MED.US,D,20060321,000000,6.64812,6.71232,6.12747,6.39179,210994.0774166532,0
+MED.US,D,20060322,000000,6.38399,6.44009,6.17587,6.30359,87891.46342438742,0
+MED.US,D,20060323,000000,6.4079,6.64812,6.07917,6.27988,96007.77730480721,0
+MED.US,D,20060324,000000,6.2875,6.39999,6.21558,6.3275,40325.34119038168,0
+MED.US,D,20060327,000000,6.3275,6.35969,6.18358,6.27158,80029.30303332124,0
+MED.US,D,20060328,000000,6.35179,6.60792,6.24767,6.60792,168668.7038692387,0
+MED.US,D,20060329,000000,6.56821,6.64012,6.44009,6.64012,174786.02275380347,0
+MED.US,D,20060330,000000,6.55202,7.21677,6.55202,7.18478,589027.1642871381,0
+MED.US,D,20060331,000000,7.24087,7.40109,6.88854,7.39318,432466.5401229473,0
+MED.US,D,20060403,000000,7.38499,7.409,7.05665,7.11286,200503.2437928441,0
+MED.US,D,20060404,000000,7.11286,7.11286,6.80823,7.00864,127469.90456442293,0
+MED.US,D,20060405,000000,6.96864,7.36099,6.96864,7.26497,176157.41423512722,0
+MED.US,D,20060406,000000,7.27288,7.5213,7.24897,7.26497,144197.3536086198,0
+MED.US,D,20060407,000000,7.409,7.5293,7.36908,7.44109,149818.81384864548,0
+MED.US,D,20060410,000000,7.54521,7.60949,7.409,7.5213,100875.07596622384,0
+MED.US,D,20060411,000000,7.5293,7.6013,6.97655,7.18478,172415.6524551325,0
+MED.US,D,20060412,000000,7.32889,7.32889,6.88854,7.16095,101252.67543612081,0
+MED.US,D,20060413,000000,7.19267,7.32889,7.01636,7.32889,139080.0509025719,0
+MED.US,D,20060417,000000,7.32889,7.4891,6.90444,7.05665,213114.44367068983,0
+MED.US,D,20060418,000000,7.06456,7.20886,7.06456,7.20097,62296.65100470725,0
+MED.US,D,20060419,000000,7.20886,7.74581,7.20886,7.60949,428100.2869119618,0
+MED.US,D,20060420,000000,7.68941,7.96974,7.68941,7.85744,226972.55168814727,0
+MED.US,D,20060421,000000,7.94535,8.2572,7.48139,8.12321,604506.6678305435,0
+MED.US,D,20060424,000000,8.22616,8.41086,8.1287,8.37105,262050.92002484857,0
+MED.US,D,20060425,000000,8.48953,9.72947,8.4497,9.45284,883041.2570220336,0
+MED.US,D,20060426,000000,9.51356,9.61285,8.84474,9.04256,408121.74792641023,0
+MED.US,D,20060427,000000,9.04256,9.21087,8.74681,9.09211,142700.4414243738,0
+MED.US,D,20060428,000000,8.97181,9.52995,8.9076,9.47114,245201.0623612892,0
+MED.US,D,20060501,000000,9.77381,10.1324,9.41813,9.96466,450197.11742919043,0
+MED.US,D,20060502,000000,9.9339,10.3975,9.77381,10.0939,292513.03110594023,0
+MED.US,D,20060503,000000,10.2905,10.2905,9.9339,9.9339,166548.33761520204,0
+MED.US,D,20060504,000000,9.9339,9.9339,9.69189,9.84032,174037.04798109055,0
+MED.US,D,20060505,000000,9.62731,10.0524,9.12932,9.97817,368174.0062059255,0
+MED.US,D,20060508,000000,10.171,11.0627,10.0939,11.0627,489902.11663331994,0
+MED.US,D,20060509,000000,11.0299,11.375,10.7812,11.35,617993.4005451839,0
+MED.US,D,20060510,000000,11.375,11.3914,10.572,10.6548,401007.524946868,0
+MED.US,D,20060511,000000,10.8073,10.8073,9.82301,10.3329,468803.2275722384,0
+MED.US,D,20060512,000000,9.81533,10.0939,9.40945,9.86735,574422.1562193376,0
+MED.US,D,20060515,000000,9.84907,10.6116,9.61285,10.6116,829734.3780121802,0
+MED.US,D,20060516,000000,12.2465,12.8142,11.696,12.8142,3040396.698690162,0
+MED.US,D,20060517,000000,12.6552,13.6259,12.2687,13.3734,1672449.2564826738,0
+MED.US,D,20060518,000000,13.4562,13.4967,12.016,12.23,1088665.9529656956,0
+MED.US,D,20060519,000000,12.2542,13.0158,11.4704,13.0158,1290793.704368078,0
+MED.US,D,20060522,000000,12.4961,13.9942,12.4411,13.7609,1848978.0460205672,0
+MED.US,D,20060523,000000,14.4173,14.4173,13.8486,14.1195,1140727.9985581955,0
+MED.US,D,20060524,000000,14.2574,14.6102,12.1916,13.5768,1899795.2581960484,0
+MED.US,D,20060525,000000,13.6973,13.9749,13.0889,13.6973,695896.1131573784,0
+MED.US,D,20060526,000000,13.9373,14.7461,13.6636,14.7133,1230991.907003632,0
+MED.US,D,20060530,000000,15.0179,15.0179,14.025,14.1272,886787.1682467578,0
+MED.US,D,20060531,000000,13.7358,14.6988,13.6346,14.4173,786784.5130337852,0
+MED.US,D,20060601,000000,14.4173,14.6266,13.7936,14.3392,778919.2405591805,0
+MED.US,D,20060602,000000,14.4173,15.9385,13.8313,15.7718,1388172.8731540435,0
+MED.US,D,20060605,000000,15.9385,15.9799,14.7875,14.962,1306274.245272511,0
+MED.US,D,20060606,000000,15.0179,15.3062,13.2307,14.2978,1930006.3278712754,0
+MED.US,D,20060607,000000,14.3055,15.0179,13.7783,14.4588,777295.7703108527,0
+MED.US,D,20060608,000000,14.4173,14.4173,13.0957,14.1358,1482678.5514687228,0
+MED.US,D,20060609,000000,14.0587,14.7875,13.9373,14.1455,688154.2866633161,0
+MED.US,D,20060612,000000,14.2574,14.5128,13.1855,13.2017,733226.5926181177,0
+MED.US,D,20060613,000000,13.4485,13.8997,11.8137,11.8387,1922390.0220801656,0
+MED.US,D,20060614,000000,11.7741,12.7515,11.7365,12.6947,1161578.9582971141,0
+MED.US,D,20060615,000000,12.898,13.6549,12.8556,13.568,866686.2206418335,0
+MED.US,D,20060616,000000,13.7358,13.7686,13.2451,13.4418,424726.7883512446,0
+MED.US,D,20060619,000000,14.001,14.9292,13.6259,14.802,1356213.8498888174,0
+MED.US,D,20060620,000000,14.857,15.0911,14.2168,14.6661,1114627.9912434309,0
+MED.US,D,20060621,000000,14.6574,16.8205,14.6266,16.7425,2672098.209142555,0
+MED.US,D,20060622,000000,16.8205,16.942,12.8229,13.0957,7279320.048862301,0
+MED.US,D,20060623,000000,13.0957,13.8148,12.4152,13.4562,2070582.2535968118,0
+MED.US,D,20060626,000000,13.4562,13.5363,12.2156,12.793,1486925.508144017,0
+MED.US,D,20060627,000000,12.2542,12.8556,12.0613,12.312,1263075.4136107424,0
+MED.US,D,20060628,000000,12.3361,14.2651,12.3361,14.0799,2193809.3509308323,0
+MED.US,D,20060629,000000,14.0799,14.347,13.5363,13.9749,1350221.0143460254,0
+MED.US,D,20060630,000000,14.1802,14.6043,13.7783,14.3142,1829502.627207854,0
+MED.US,D,20060703,000000,14.8164,15.5847,14.6988,15.0911,1072307.8045019864,0
+MED.US,D,20060705,000000,14.9292,15.6667,14.3229,15.6117,1330616.962746729,0
+MED.US,D,20060706,000000,15.9135,16.2075,14.9793,15.284,1431496.1881576963,0
+MED.US,D,20060707,000000,15.2907,15.899,14.6169,15.2338,1009509.07068558,0
+MED.US,D,20060710,000000,15.5395,15.7313,14.8994,15.0826,530726.4285517792,0
+MED.US,D,20060711,000000,15.419,15.5395,14.426,15.122,825237.4172923937,0
+MED.US,D,20060712,000000,15.122,15.5395,14.8164,15.0988,606381.1794846754,0
+MED.US,D,20060713,000000,15.0584,15.1133,14.4588,14.7789,520487.67369495396,0
+MED.US,D,20060714,000000,14.5783,14.9292,14.4511,14.7547,588902.6809454059,0
+MED.US,D,20060717,000000,14.3392,14.6574,14.025,14.2651,809631.3556849065,0
+MED.US,D,20060718,000000,14.3392,14.9071,13.9459,14.8493,766931.4947511255,0
+MED.US,D,20060719,000000,15.0988,15.6021,14.6043,15.5008,1032981.4421289125,0
+MED.US,D,20060720,000000,15.7785,15.9385,14.8328,14.9234,536838.5606304348,0
+MED.US,D,20060721,000000,14.9234,14.9234,14.2574,14.5456,531224.3619186679,0
+MED.US,D,20060724,000000,14.7789,15.1789,14.3229,14.72,688154.2866633161,0
+MED.US,D,20060725,000000,14.4173,14.6169,12.8731,13.6973,1591297.5286514335,0
+MED.US,D,20060726,000000,13.3734,13.5363,12.8731,13.2162,894150.3579097342,0
+MED.US,D,20060727,000000,13.3367,13.6886,12.898,13.0562,493144.9076852259,0
+MED.US,D,20060728,000000,13.2162,13.3656,12.5048,12.6812,589900.6224015632,0
+MED.US,D,20060731,000000,12.6552,13.3734,12.2156,13.2721,711254.2454426012,0
+MED.US,D,20060801,000000,13.2162,13.2384,12.7256,12.8142,333344.6045526685,0
+MED.US,D,20060802,000000,12.6947,13.1777,12.527,12.7352,443204.265707841,0
+MED.US,D,20060803,000000,12.6138,13.2973,12.527,13.1353,378162.75701810635,0
+MED.US,D,20060804,000000,13.3367,13.8148,13.1855,13.2239,514492.7634297618,0
+MED.US,D,20060807,000000,13.2162,13.5768,12.8471,13.0013,381282.1020894902,0
+MED.US,D,20060808,000000,13.2538,13.3367,12.8556,12.8556,382653.49357081397,0
+MED.US,D,20060809,000000,12.8556,13.7542,12.8556,13.5044,667803.3350137677,0
+MED.US,D,20060810,000000,13.5121,14.1802,13.0562,14.1272,576542.5224733744,0
+MED.US,D,20060811,000000,14.1272,14.6911,13.8572,14.4588,973305.1654674497,0
+MED.US,D,20060814,000000,14.6574,14.8164,12.2542,14.2486,2500431.531460115,0
+MED.US,D,20060815,000000,10.5325,10.8073,9.52224,9.79889,7799552.531706772,0
+MED.US,D,20060816,000000,9.81533,9.9484,9.21087,9.60514,2009659.0687958794,0
+MED.US,D,20060817,000000,9.63502,10.1324,9.61285,9.9339,1322750.6529109038,0
+MED.US,D,20060818,000000,9.99365,10.1874,9.81533,10.0283,639838.1522954288,0
+MED.US,D,20060821,000000,9.97048,10.0283,9.40945,9.74687,643584.0635201428,0
+MED.US,D,20060822,000000,8.93189,9.58972,8.93189,9.32173,1089037.3282684416,0
+MED.US,D,20060823,000000,9.09211,9.31499,8.5382,8.84474,1570575.2016990986,0
+MED.US,D,20060824,000000,8.97181,9.99365,8.73186,9.78257,1953976.6326814964,0
+MED.US,D,20060825,000000,9.69961,9.72947,9.16266,9.19545,1050833.3906933079,0
+MED.US,D,20060828,000000,9.17135,10.0524,9.12932,10.0023,1466451.110513896,0
+MED.US,D,20060829,000000,9.9272,10.171,9.69189,9.80658,623609.6739793106,0
+MED.US,D,20060830,000000,9.79889,9.9339,9.6678,9.76419,328719.01104644046,0
+MED.US,D,20060831,000000,9.75651,9.77381,9.37282,9.51356,533342.6534503448,0
+MED.US,D,20060901,000000,9.53862,9.61864,9.29763,9.39595,274538.67392214184,0
+MED.US,D,20060905,000000,8.48953,8.58023,7.68142,7.77734,2456111.312361556,0
+MED.US,D,20060906,000000,7.75352,7.91374,7.5933,7.6013,1022744.7619943758,0
+MED.US,D,20060907,000000,7.6013,7.67361,7.17697,7.409,893030.0078342246,0
+MED.US,D,20060908,000000,7.38499,7.67361,7.29678,7.39318,573295.5819767389,0
+MED.US,D,20060911,000000,7.36908,7.39318,7.12886,7.20097,473542.93080839043,0
+MED.US,D,20060912,000000,7.17697,7.25707,6.81643,6.85644,723984.7418562698,0
+MED.US,D,20060913,000000,6.85644,7.11286,6.74432,6.86444,603259.7596909419,0
+MED.US,D,20060914,000000,6.79233,7.04856,6.55202,6.64012,566804.8130669974,0
+MED.US,D,20060915,000000,6.72022,6.80024,6.51192,6.57601,535842.6938966473,0
+MED.US,D,20060918,000000,6.49581,6.88854,6.47219,6.72843,507005.090425043,0
+MED.US,D,20060919,000000,6.80823,6.84824,6.52791,6.60792,288271.26123669726,0
+MED.US,D,20060920,000000,6.60792,7.24897,6.59202,7.11286,921368.6405777503,0
+MED.US,D,20060921,000000,7.20886,7.5213,7.20886,7.31288,1076306.831854763,0
+MED.US,D,20060922,000000,7.28079,7.31288,6.84824,6.91255,410122.81764462386,0
+MED.US,D,20060925,000000,7.08866,7.16866,6.71232,6.84043,535717.1731937351,0
+MED.US,D,20060926,000000,6.98455,7.04085,6.76843,6.80823,451698.17905815574,0
+MED.US,D,20060927,000000,6.80823,6.97655,6.77634,6.87235,203497.0681613158,0
+MED.US,D,20060928,000000,6.92844,7.00056,6.82452,6.84824,217235.87964295028,0
+MED.US,D,20060929,000000,6.82452,7.17697,6.80823,6.95255,331344.5721956246,0
+MED.US,D,20061002,000000,7.12886,7.12886,6.83243,6.84824,185149.26095234076,0
+MED.US,D,20061003,000000,6.81643,6.95255,6.81643,6.90444,348073.0586010013,0
+MED.US,D,20061004,000000,7.16866,7.5293,7.12886,7.40109,1118125.973145931,0
+MED.US,D,20061005,000000,7.44109,7.91374,7.42509,7.83343,880046.3952923821,0
+MED.US,D,20061006,000000,7.84153,7.88125,7.41718,7.5614,469548.0529002219,0
+MED.US,D,20061009,000000,7.5693,7.84905,7.5614,7.77734,260806.08660760667,0
+MED.US,D,20061010,000000,7.76913,8.36266,7.76913,8.05804,669801.2926484419,0
+MED.US,D,20061011,000000,8.00328,8.26598,7.92944,8.00328,336335.31683759065,0
+MED.US,D,20061012,000000,8.01833,8.31398,8.01833,8.20265,299631.403530212,0
+MED.US,D,20061013,000000,8.33017,8.33017,8.02479,8.27407,272164.15417876164,0
+MED.US,D,20061016,000000,8.28969,8.52914,8.22616,8.43371,347199.6004865763,0
+MED.US,D,20061017,000000,8.41086,8.4497,8.04089,8.27407,320604.7718883813,0
+MED.US,D,20061018,000000,8.37105,8.4497,8.2976,8.39592,269166.1803655706,0
+MED.US,D,20061019,000000,8.3215,8.93189,8.3215,8.63306,557942.6364974255,0
+MED.US,D,20061020,000000,8.63306,8.63306,8.09033,8.12321,460809.3223111923,0
+MED.US,D,20061023,000000,8.04927,8.04927,7.68941,7.74581,555570.1914763848,0
+MED.US,D,20061024,000000,7.73714,8.1287,7.64941,8.04089,312739.49941376655,0
+MED.US,D,20061025,000000,8.15299,8.48953,7.84153,7.92944,350696.54502784606,0
+MED.US,D,20061026,000000,8.01042,8.07395,7.81781,7.87392,166172.81286766572,0
+MED.US,D,20061027,000000,7.79353,7.84153,7.5293,7.60949,244075.5254798703,0
+MED.US,D,20061030,000000,7.36908,7.51319,7.26497,7.36908,236460.25704988977,0
+MED.US,D,20061031,000000,7.37698,7.6173,7.37698,7.46509,164047.2598077299,0
+MED.US,D,20061101,000000,7.4891,7.4891,7.00864,7.03246,472547.06407460297,0
+MED.US,D,20061102,000000,6.96864,7.06456,6.67212,6.73624,517616.25794585486,0
+MED.US,D,20061103,000000,6.79233,7.20886,6.79233,7.13677,311243.62459071045,0
+MED.US,D,20061106,000000,7.21677,7.36908,7.08866,7.24897,291518.2017333225,0
+MED.US,D,20061107,000000,7.21677,7.32108,7.00864,7.06456,233463.32059787857,0
+MED.US,D,20061108,000000,7.02475,7.36908,7.00864,7.31288,185645.11959687987,0
+MED.US,D,20061109,000000,7.31288,7.58551,7.26497,7.44957,321853.7547503426,0
+MED.US,D,20061110,000000,7.44957,7.44957,7.30498,7.32108,141329.0499430602,0
+MED.US,D,20061113,000000,7.24897,7.409,7.08056,7.33708,271917.2622176669,0
+MED.US,D,20061114,000000,7.409,8.00328,7.409,8.00328,765060.0951805433,0
+MED.US,D,20061115,000000,8.41086,8.80947,8.17016,8.41086,1266196.8334044456,0
+MED.US,D,20061116,000000,8.21131,8.37105,7.92944,8.08166,780919.2729162143,0
+MED.US,D,20061117,000000,8.08166,8.1287,7.76913,7.87392,391394.2988822235,0
+MED.US,D,20061120,000000,8.01042,8.22616,7.85744,8.21131,368048.4855030134,0
+MED.US,D,20061121,000000,8.28969,8.40286,8.22616,8.35563,217108.28421767845,0
+MED.US,D,20061122,000000,8.41086,8.58023,8.33017,8.38696,356311.78110078257,0
+MED.US,D,20061124,000000,8.24939,9.32173,8.24939,9.30534,776671.278879872,0
+MED.US,D,20061127,000000,9.61285,10.2539,9.52995,9.82593,1482180.618101895,0
+MED.US,D,20061128,000000,9.82593,9.86735,9.04256,9.18003,897521.7817481019,0
+MED.US,D,20061129,000000,9.33136,9.58104,9.05963,9.29763,582285.3539715928,0
+MED.US,D,20061130,000000,9.21955,10.493,9.21955,10.4534,1630749.41172744,0
+MED.US,D,20061201,000000,10.572,11.1244,10.171,11.0858,1803288.5101631046,0
+MED.US,D,20061204,000000,11.214,11.6044,10.677,11.511,1560955.7514673243,0
+MED.US,D,20061205,000000,11.6131,11.8965,11.1813,11.214,1090163.902511081,0
+MED.US,D,20061206,000000,11.295,11.7741,11.2864,11.6295,673423.7578926135,0
+MED.US,D,20061207,000000,11.7741,11.9495,11.0531,11.214,1083667.9467954098,0
+MED.US,D,20061208,000000,11.1339,11.1726,10.3243,10.5972,1468321.472723278,0
+MED.US,D,20061211,000000,10.493,10.9595,10.41,10.5258,811755.8713836523,0
+MED.US,D,20061212,000000,10.4679,10.6548,10.41,10.493,412867.67532965133,0
+MED.US,D,20061213,000000,10.5508,10.5575,9.76419,10.2057,979174.55502975,0
+MED.US,D,20061214,000000,10.2674,10.2905,9.90975,9.99365,686035.9951316391,0
+MED.US,D,20061215,000000,10.1238,10.41,9.97048,9.99365,553822.2378863449,0
+MED.US,D,20061218,000000,10.012,10.1324,9.45284,9.61285,930356.3378502345,0
+MED.US,D,20061219,000000,9.52224,9.52224,9.12932,9.41813,654696.276491393,0
+MED.US,D,20061220,000000,9.6678,10.0784,9.52995,9.70926,731104.1516417214,0
+MED.US,D,20061221,000000,9.62731,9.97817,9.62731,9.70926,423480.91757281276,0
+MED.US,D,20061222,000000,9.30534,9.65913,9.12932,9.52224,301630.398526066,0
+MED.US,D,20061226,000000,9.52224,9.81533,9.28991,9.52995,251818.38933511247,0
+MED.US,D,20061227,000000,9.59839,9.98685,9.59839,9.94061,502758.13374989067,0
+MED.US,D,20061228,000000,9.90008,10.6279,9.90008,10.5807,906013.620376057,0
+MED.US,D,20061229,000000,10.5807,10.7397,10.0196,10.0688,640590.2391516711,0
+MED.US,D,20070103,000000,10.2674,10.3888,9.61285,9.78257,647583.0908730306,0
+MED.US,D,20070104,000000,9.77381,10.0871,9.52995,9.9339,376288.24536398466,0
+MED.US,D,20070105,000000,9.9339,9.9339,9.26003,9.28991,524229.4354749588,0
+MED.US,D,20070108,000000,8.28188,9.12932,7.84905,8.96245,1827136.4063538415,0
+MED.US,D,20070109,000000,8.76878,8.97181,8.48953,8.89864,484157.21041274176,0
+MED.US,D,20070110,000000,8.88938,8.88938,8.62409,8.69987,340836.42700209655,0
+MED.US,D,20070111,000000,8.61793,8.73186,8.21131,8.33017,561557.8402133181,0
+MED.US,D,20070112,000000,8.3215,8.33017,7.98631,8.21131,621238.2663194597,0
+MED.US,D,20070116,000000,8.21131,8.21131,7.90612,7.93774,511373.41835837794,0
+MED.US,D,20070117,000000,7.93774,8.00328,7.51319,7.60949,697268.5419998921,0
+MED.US,D,20070118,000000,7.67361,7.67361,7.23287,7.29678,542338.6496122777,0
+MED.US,D,20070119,000000,7.37698,8.07395,7.37698,8.01042,1034605.9497383797,0
+MED.US,D,20070122,000000,8.21131,8.22616,7.84153,7.86573,605508.7587314202,0
+MED.US,D,20070123,000000,7.88963,8.07395,7.76913,7.79353,523735.65155277937,0
+MED.US,D,20070124,000000,7.79353,7.91374,7.64941,7.85744,591153.754708264,0
+MED.US,D,20070125,000000,7.95355,8.11569,7.7219,7.80943,350195.4995773976,0
+MED.US,D,20070126,000000,7.80943,7.82505,7.50501,7.5693,392394.3150607404,0
+MED.US,D,20070129,000000,7.5933,8.00328,7.5933,7.83343,382279.00618445745,0
+MED.US,D,20070130,000000,7.83343,7.87392,7.67361,7.6977,357310.7599181197,0
+MED.US,D,20070131,000000,7.70561,7.70561,7.41718,7.473,598764.8736935151,0
+MED.US,D,20070201,000000,7.55339,7.64941,7.473,7.5293,404878.95687449415,0
+MED.US,D,20070202,000000,7.55339,7.6173,7.4891,7.6013,187894.118637358,0
+MED.US,D,20070205,000000,7.60949,7.68941,7.26497,7.31288,439962.5120171048,0
+MED.US,D,20070206,000000,7.33708,7.44109,7.12886,7.24897,375414.7872495495,0
+MED.US,D,20070207,000000,7.28917,7.36099,7.02475,7.10447,343327.13119777036,0
+MED.US,D,20070208,000000,7.08866,7.12886,6.74432,6.86444,879295.3457973197,0
+MED.US,D,20070209,000000,6.80823,6.84043,6.19158,6.22368,1666457.4583010313,0
+MED.US,D,20070212,000000,6.3678,7.46509,6.31178,7.46509,2865885.576649329,0
+MED.US,D,20070213,000000,7.5213,7.5293,7.00864,7.04085,948742.5274229039,0
+MED.US,D,20070214,000000,7.08866,7.48139,7.08866,7.20886,702311.1547009108,0
+MED.US,D,20070215,000000,7.41718,7.4891,7.08866,7.11286,623673.9903725312,0
+MED.US,D,20070216,000000,7.12076,7.12076,6.84824,6.92044,741212.1989897251,0
+MED.US,D,20070220,000000,6.92044,7.13677,6.61611,6.95255,557317.1077052549,0
+MED.US,D,20070221,000000,7.00056,7.00056,6.88854,6.96864,581036.3711096215,0
+MED.US,D,20070222,000000,6.96864,7.06456,6.81643,6.91255,354815.90627773665,0
+MED.US,D,20070223,000000,6.96864,6.98455,6.81643,6.83243,440086.99535882694,0
+MED.US,D,20070226,000000,6.88854,6.88854,6.62392,6.68022,367447.8533791994,0
+MED.US,D,20070227,000000,6.61611,6.72022,6.4079,6.4317,701014.4532246164,0
+MED.US,D,20070228,000000,6.48,6.91255,6.44781,6.82452,750826.4624155597,0
+MED.US,D,20070301,000000,6.79233,6.92044,6.48801,6.88053,652075.9021480979,0
+MED.US,D,20070302,000000,6.86444,6.86444,6.48801,6.54411,470670.4776981013,0
+MED.US,D,20070305,000000,6.46371,6.5361,6.3678,6.39179,412744.2293490988,0
+MED.US,D,20070306,000000,6.47219,6.72843,6.456,6.55991,334213.91322237416,0
+MED.US,D,20070307,000000,6.56821,6.60011,5.4226,5.61491,3059619.0013747113,0
+MED.US,D,20070308,000000,5.61491,5.68712,5.12637,5.23048,2240878.5771590974,0
+MED.US,D,20070309,000000,5.27859,5.3745,5.22219,5.33459,763312.1415905034,0
+MED.US,D,20070312,000000,5.28658,5.28658,4.88595,4.91777,839722.0914631812,0
+MED.US,D,20070313,000000,4.81405,5.13418,4.81405,4.91016,641338.176563204,0
+MED.US,D,20070314,000000,4.99016,5.05407,4.74174,4.82985,791278.3616700323,0
+MED.US,D,20070315,000000,4.88595,5.36679,4.84614,5.3264,890033.0713822134,0
+MED.US,D,20070316,000000,5.33459,5.48651,5.20639,5.36679,861193.3931882596,0
+MED.US,D,20070319,000000,5.4388,5.50291,4.94996,4.97406,1151590.2074848926,0
+MED.US,D,20070320,000000,4.98216,5.08618,4.88595,5.02217,441582.8701818728,0
+MED.US,D,20070321,000000,5.02997,5.12637,4.87824,5.08618,397886.1051531346,0
+MED.US,D,20070322,000000,5.09437,5.36679,5.01416,5.24639,751700.9578911645,0
+MED.US,D,20070323,000000,5.20639,5.28658,5.08618,5.18209,434842.0972275174,0
+MED.US,D,20070326,000000,5.1902,5.3985,5.1902,5.28658,644087.1836929407,0
+MED.US,D,20070327,000000,5.28658,5.60682,5.28658,5.59873,993281.6297306517,0
+MED.US,D,20070328,000000,5.64673,5.99126,5.63892,5.84734,1339482.2513998607,0
+MED.US,D,20070329,000000,5.99126,5.99126,5.62302,5.68712,628602.493343626,0
+MED.US,D,20070330,000000,5.87115,5.88734,5.70312,5.73504,370420.9305240541,0
+MED.US,D,20070402,000000,5.76704,6.19158,5.76704,6.08746,1061323.1869559067,0
+MED.US,D,20070403,000000,6.07917,6.3275,6.07917,6.23168,901268.7303340059,0
+MED.US,D,20070404,000000,6.24767,6.24767,6.03126,6.12747,471794.97721835057,0
+MED.US,D,20070405,000000,6.12747,6.12747,5.68712,5.76704,880420.8826787487,0
+MED.US,D,20070409,000000,5.73504,5.86324,5.68712,5.79104,575044.5729279586,0
+MED.US,D,20070410,000000,5.79104,5.79104,5.72723,5.75903,205621.58386008194,0
+MED.US,D,20070411,000000,5.75903,5.75903,5.60682,5.65493,397639.21319205,0
+MED.US,D,20070412,000000,5.69503,5.69503,5.60682,5.68712,367545.3653302154,0
+MED.US,D,20070413,000000,5.57491,5.68712,5.44671,5.57491,758197.950967995,0
+MED.US,D,20070416,000000,5.56701,5.98335,5.48651,5.95954,535591.6524908332,0
+MED.US,D,20070417,000000,5.95125,5.95125,5.72723,5.83905,287894.69912798115,0
+MED.US,D,20070418,000000,5.83905,5.99126,5.72723,5.95125,474293.98030346294,0
+MED.US,D,20070419,000000,5.88734,5.98335,5.77494,5.90315,233963.32868713702,0
+MED.US,D,20070420,000000,5.91916,6.04736,5.80694,5.88734,271542.7748313206,0
+MED.US,D,20070423,000000,5.84734,5.87933,5.74285,5.75903,217108.28421767845,0
+MED.US,D,20070424,000000,5.73504,5.80694,5.64673,5.74285,370545.4138657763,0
+MED.US,D,20070425,000000,5.71103,5.77494,5.61491,5.61491,336712.9163074866,0
+MED.US,D,20070426,000000,5.83114,5.87933,5.68712,5.78294,371296.46336083877,0
+MED.US,D,20070427,000000,5.78294,6.11166,5.78294,6.10338,631600.4671568273,0
+MED.US,D,20070430,000000,6.10338,6.12747,5.76704,5.84734,406142.4627929934,0
+MED.US,D,20070501,000000,5.89515,5.91916,5.62302,5.67874,382355.77091185655,0
+MED.US,D,20070502,000000,5.73504,5.84734,5.68712,5.81543,197756.31138545703,0
+MED.US,D,20070503,000000,5.83114,5.99126,5.73504,5.74285,223282.65796719503,0
+MED.US,D,20070504,000000,5.74285,5.78294,5.67083,5.76704,311739.48323524965,0
+MED.US,D,20070507,000000,5.68712,5.71103,5.48651,5.61491,563562.0220150814,0
+MED.US,D,20070508,000000,5.56701,5.67874,5.4548,5.61491,273040.72437673627,0
+MED.US,D,20070509,000000,5.57491,5.71894,5.55863,5.63892,390891.1787094154,0
+MED.US,D,20070510,000000,5.64673,5.71103,5.55082,5.60682,444828.77331733855,0
+MED.US,D,20070511,000000,5.20639,5.59092,5.08618,5.3745,1256083.5992506437,0
+MED.US,D,20070514,000000,5.3583,5.64673,5.27859,5.31859,389273.9326281868,0
+MED.US,D,20070515,000000,5.3264,5.39069,5.12637,5.1902,430720.6612552671,0
+MED.US,D,20070516,000000,5.17438,5.1902,4.94215,5.12637,359307.6801916241,0
+MED.US,D,20070517,000000,5.06208,5.16628,5.00635,5.06208,198630.80686107193,0
+MED.US,D,20070518,000000,5.08618,5.38241,5.04608,5.27049,453572.6907122876,0
+MED.US,D,20070521,000000,5.23848,5.2943,5.12637,5.23048,366676.05666050984,0
+MED.US,D,20070522,000000,5.20639,5.65493,5.12637,5.62302,1045218.1546203613,0
+MED.US,D,20070523,000000,5.63073,5.69503,5.00635,5.59092,564056.8432984407,0
+MED.US,D,20070524,000000,5.55082,5.59873,5.25448,5.31859,389520.8245892613,0
+MED.US,D,20070525,000000,5.36679,5.88734,5.31859,5.86324,814248.6503016858,0
+MED.US,D,20070529,000000,5.88734,6.44781,5.87933,6.18358,1577561.8292533488,0
+MED.US,D,20070530,000000,6.24767,6.67212,6.18358,6.65602,1125996.432426354,0
+MED.US,D,20070531,000000,6.75213,7.06456,6.52791,6.99265,1286607.9520025258,0
+MED.US,D,20070601,000000,7.00864,7.4571,6.72843,7.409,1242351.0119360073,0
+MED.US,D,20070604,000000,7.36099,7.39318,6.93645,6.94426,692633.6122430252,0
+MED.US,D,20070605,000000,7.00864,7.24897,6.98455,7.20097,915014.8033438992,0
+MED.US,D,20070606,000000,7.20097,7.44957,6.98455,7.40109,671174.7588521253,0
+MED.US,D,20070607,000000,7.40109,7.50501,7.16866,7.24087,438086.96300179313,0
+MED.US,D,20070608,000000,7.25707,7.36908,6.92844,7.14475,686280.8123703641,0
+MED.US,D,20070611,000000,7.34508,7.36099,6.91255,7.18478,821739.4353899441,0
+MED.US,D,20070612,000000,7.11286,7.43318,7.04856,7.23287,785412.0841912816,0
+MED.US,D,20070613,000000,7.24087,7.41718,7.08056,7.20097,548077.3316657668,0
+MED.US,D,20070614,000000,7.20886,7.24087,7.06456,7.12076,318361.99701497203,0
+MED.US,D,20070615,000000,7.29678,7.29678,6.98455,7.16095,508624.41122864134,0
+MED.US,D,20070618,000000,7.15296,7.25707,7.05665,7.15296,184025.79879328152,0
+MED.US,D,20070619,000000,7.08866,7.16866,7.05665,7.10447,131463.74511140143,0
+MED.US,D,20070620,000000,7.20886,7.20886,6.75213,6.80823,586032.3025574866,0
+MED.US,D,20070621,000000,6.72843,6.91255,6.6325,6.77634,335589.45414842735,0
+MED.US,D,20070622,000000,6.89654,7.36908,6.88854,7.36908,1335609.7821110648,0
+MED.US,D,20070625,000000,7.23287,7.29678,7.07275,7.18478,199506.33969787683,0
+MED.US,D,20070626,000000,7.19267,7.36908,7.15296,7.27288,266546.84338344523,0
+MED.US,D,20070627,000000,7.27288,7.32889,7.09667,7.20097,176906.38900784013,0
+MED.US,D,20070628,000000,7.16866,7.20886,7.09667,7.16866,55556.915411520495,0
+MED.US,D,20070629,000000,7.12886,7.23287,7.01636,7.16866,104372.0205074976,0
+MED.US,D,20070702,000000,7.07275,7.16866,7.03246,7.07275,97879.17687539446,0
+MED.US,D,20070703,000000,7.04856,7.07275,6.88854,6.93645,127091.26773334712,0
+MED.US,D,20070705,000000,6.96864,6.96864,6.88053,6.91255,114234.21325558644,0
+MED.US,D,20070706,000000,7.00864,7.08866,6.88053,7.01636,208495.0743315407,0
+MED.US,D,20070709,000000,6.97655,7.01636,6.88053,6.94426,220483.85750075537,0
+MED.US,D,20070710,000000,6.89654,6.94426,6.82452,6.88854,259808.14515143927,0
+MED.US,D,20070711,000000,6.82452,6.87235,6.67212,6.76843,222975.59905760898,0
+MED.US,D,20070712,000000,6.68022,6.86444,6.68022,6.86444,116482.1749348949,0
+MED.US,D,20070713,000000,6.80024,6.88053,6.74432,6.83243,50312.017280206885,0
+MED.US,D,20070716,000000,6.75213,7.00864,6.71232,6.73624,174161.53132282288,0
+MED.US,D,20070717,000000,6.72843,6.96864,6.68793,6.77634,405874.82360829174,0
+MED.US,D,20070718,000000,6.76023,6.76843,6.69631,6.70432,227097.03502985928,0
+MED.US,D,20070719,000000,6.72843,6.79233,6.66422,6.78432,201752.22665481546,0
+MED.US,D,20070720,000000,6.70432,6.70432,6.47219,6.51192,213859.26899867327,0
+MED.US,D,20070723,000000,6.51192,6.72843,6.02355,6.11166,391265.66609576176,0
+MED.US,D,20070724,000000,6.08746,6.33578,6.08746,6.17587,151941.2548250418,0
+MED.US,D,20070725,000000,6.22368,6.26397,5.63073,5.70312,378413.7984239306,0
+MED.US,D,20070726,000000,5.70312,5.88734,5.58292,5.88734,297262.0705927208,0
+MED.US,D,20070727,000000,5.81543,6.15156,5.80694,5.99126,264301.9937876864,0
+MED.US,D,20070730,000000,6.14385,6.19929,5.83905,6.00736,131958.5663947607,0
+MED.US,D,20070731,000000,6.11957,6.12747,5.88734,5.89515,135587.25580602154,0
+MED.US,D,20070801,000000,5.83114,5.86324,5.62302,5.86324,263051.97356454533,0
+MED.US,D,20070802,000000,5.84734,5.92734,5.76704,5.92734,88763.88417763758,0
+MED.US,D,20070803,000000,5.84734,5.89515,5.64673,5.71894,124099.5180872452,0
+MED.US,D,20070806,000000,5.68712,5.73504,5.40661,5.73504,275100.9236822614,0
+MED.US,D,20070807,000000,5.72723,5.84734,5.28658,5.67083,395262.61872629996,0
+MED.US,D,20070808,000000,5.68712,6.03126,5.62302,5.89515,326600.7195147533,0
+MED.US,D,20070809,000000,5.99126,6.16728,5.76704,5.88734,434591.0558217032,0
+MED.US,D,20070810,000000,5.24639,6.04736,5.21438,5.79913,412867.67532965133,0
+MED.US,D,20070813,000000,5.79913,6.02355,5.79913,5.82324,135587.25580602154,0
+MED.US,D,20070814,000000,5.80694,5.87933,5.60682,5.63892,82401.74805434982,0
+MED.US,D,20070815,000000,5.63892,5.65493,5.4146,5.52691,161426.8854644348,0
+MED.US,D,20070816,000000,5.44671,5.44671,4.84614,5.20639,273417.28648544225,0
+MED.US,D,20070817,000000,5.3264,5.3583,4.91016,5.20639,204248.11765637828,0
+MED.US,D,20070820,000000,5.31859,5.39069,5.08618,5.3745,129343.37885737492,0
+MED.US,D,20070821,000000,5.3985,5.4787,5.24639,5.27049,54184.48656901186,0
+MED.US,D,20070822,000000,5.44671,5.44671,5.08618,5.36679,82898.64406006574,0
+MED.US,D,20070823,000000,5.36679,5.3745,5.17438,5.36679,149689.14370102415,0
+MED.US,D,20070824,000000,5.44671,5.52691,5.2943,5.3264,132960.65729564743,0
+MED.US,D,20070827,000000,5.38241,5.40661,5.20639,5.25448,90513.91249004522,0
+MED.US,D,20070828,000000,5.28658,5.28658,5.04608,5.18209,128965.77938747896,0
+MED.US,D,20070829,000000,5.26268,5.26268,5.02217,5.09437,186270.64838904032,0
+MED.US,D,20070830,000000,5.07017,5.16628,5.01416,5.13418,102000.61284764681,0
+MED.US,D,20070831,000000,5.14266,5.23048,5.09437,5.16628,162923.79764866055,0
+MED.US,D,20070904,000000,5.17438,5.17438,5.02217,5.15009,97378.13142495415,0
+MED.US,D,20070905,000000,5.16628,5.16628,5.05407,5.10228,81776.2192621853,0
+MED.US,D,20070906,000000,5.09437,5.40661,5.07017,5.35059,159802.37785492715,0
+MED.US,D,20070907,000000,5.38241,5.38241,5.14266,5.16628,92886.35751107178,0
+MED.US,D,20070910,000000,5.15009,5.20639,5.09437,5.15847,59676.27666141114,0
+MED.US,D,20070911,000000,5.27859,5.28658,4.80594,4.85405,813501.7502513427,0
+MED.US,D,20070912,000000,4.85405,4.99016,4.82985,4.82985,113483.163760524,0
+MED.US,D,20070913,000000,4.87824,4.94996,4.82985,4.82985,129966.83292717571,0
+MED.US,D,20070914,000000,4.87005,4.89415,4.77375,4.83785,91890.49077727826,0
+MED.US,D,20070917,000000,4.83785,4.93396,4.83785,4.87824,113859.72586924012,0
+MED.US,D,20070918,000000,4.84614,4.86166,4.60562,4.78184,236584.74039161197,0
+MED.US,D,20070919,000000,4.80594,5.18209,4.72584,5.10228,193011.42134340593,0
+MED.US,D,20070920,000000,5.15847,5.1902,4.89415,4.90205,154059.54635670866,0
+MED.US,D,20070921,000000,4.89415,5.08618,4.80594,4.80594,141701.46260704685,0
+MED.US,D,20070924,000000,4.80594,4.91777,4.66973,4.66973,185645.11959687987,0
+MED.US,D,20070925,000000,4.76594,4.79004,4.60562,4.62153,188394.12672661647,0
+MED.US,D,20070926,000000,4.68602,4.70173,4.58162,4.58162,187395.1479092794,0
+MED.US,D,20070927,000000,4.59781,4.66163,4.48542,4.50142,211987.86942809107,0
+MED.US,D,20070928,000000,4.48542,4.56552,4.4216,4.46942,192764.52938232129,0
+MED.US,D,20071001,000000,4.48542,4.67764,4.45351,4.50142,198007.35279128127,0
+MED.US,D,20071002,000000,4.60562,5.00635,4.58162,4.99797,319608.90515458374,0
+MED.US,D,20071003,000000,4.96606,5.00635,4.63773,4.75784,216483.79278668773,0
+MED.US,D,20071004,000000,4.70993,4.95816,4.64564,4.91016,240454.09759687845,0
+MED.US,D,20071005,000000,4.80594,4.81405,4.45351,4.56552,731229.6723446232,0
+MED.US,D,20071008,000000,4.54152,4.61373,4.3814,4.3895,315237.46513768897,0
+MED.US,D,20071009,000000,4.40551,4.42951,4.21319,4.28548,394016.74794787826,0
+MED.US,D,20071010,000000,4.28548,4.50953,4.28548,4.46942,341205.72758255387,0
+MED.US,D,20071011,000000,4.43741,4.50953,4.33349,4.33349,273663.14108535723,0
+MED.US,D,20071012,000000,4.39722,4.4216,4.33349,4.40551,118105.6451832126,0
+MED.US,D,20071015,000000,4.3814,4.39722,4.10927,4.16509,488902.10045480303,0
+MED.US,D,20071016,000000,4.18919,4.22109,4.11688,4.1488,262301.96143065253,0
+MED.US,D,20071017,000000,4.1488,4.21319,4.14119,4.14119,163300.35975737666,0
+MED.US,D,20071018,000000,4.2049,4.2371,4.1488,4.19728,119231.18206464165,0
+MED.US,D,20071019,000000,4.2049,4.22109,4.03698,4.09318,291765.09369441733,0
+MED.US,D,20071022,000000,4.04478,4.12547,4.02077,4.06888,217609.32966811678,0
+MED.US,D,20071023,000000,4.06097,4.15718,4.05288,4.11688,89885.27161433817,0
+MED.US,D,20071024,000000,4.13289,4.13289,3.94087,4.02077,256182.56782372808,0
+MED.US,D,20071025,000000,4.00488,4.06888,3.91647,3.94896,201626.70595190334,0
+MED.US,D,20071026,000000,3.98877,4.02887,3.94087,3.98097,75408.89633299128,0
+MED.US,D,20071029,000000,3.99707,4.07718,3.96487,3.98877,271789.6667923951,0
+MED.US,D,20071030,000000,4.00488,4.06097,3.97268,4.00488,219230.7251940748,0
+MED.US,D,20071031,000000,4.02077,4.18919,4.01297,4.04478,223722.49910795208,0
+MED.US,D,20071101,000000,4.05288,4.11688,3.90876,3.94087,202124.63931880213,0
+MED.US,D,20071102,000000,4.01297,4.09318,4.00488,4.08498,87392.4926963098,0
+MED.US,D,20071105,000000,4.04478,4.05288,3.50013,3.73265,355939.36843679595,0
+MED.US,D,20071106,000000,3.77265,3.90876,3.50013,3.57253,374667.88719920645,0
+MED.US,D,20071107,000000,3.60462,3.68444,3.50013,3.61234,229279.64295476716,0
+MED.US,D,20071108,000000,3.60462,3.73265,3.56433,3.69274,219445.458958544,0
+MED.US,D,20071109,000000,3.65245,3.66844,3.32411,3.61234,398832.17855023924,0
+MED.US,D,20071112,000000,3.59634,3.62034,3.46832,3.47613,143571.82481644923,0
+MED.US,D,20071113,000000,3.51651,3.68444,3.42012,3.64425,141701.46260704685,0
+MED.US,D,20071114,000000,3.68444,3.68444,3.57253,3.57253,110550.54370173349,0
+MED.US,D,20071115,000000,3.56433,3.68444,3.42012,3.55614,90388.39178714018,0
+MED.US,D,20071116,000000,3.50013,3.63653,3.50013,3.53243,43194.68221712415,0
+MED.US,D,20071119,000000,3.53243,3.70036,3.40422,3.42012,92886.35751107178,0
+MED.US,D,20071120,000000,3.48422,3.54833,3.35621,3.39611,108244.48979629345,0
+MED.US,D,20071121,000000,3.39611,3.47613,3.39611,3.42012,130589.24963579666,0
+MED.US,D,20071123,000000,3.38831,3.44432,3.38831,3.44432,34863.63457223109,0
+MED.US,D,20071126,000000,3.47613,3.47613,3.21199,3.26819,171291.15293489347,0
+MED.US,D,20071127,000000,3.25209,3.40422,3.25209,3.39611,96880.19805805739,0
+MED.US,D,20071128,000000,3.47613,3.48422,3.39611,3.46003,148365.4708340134,0
+MED.US,D,20071129,000000,3.47613,3.58043,3.29182,3.35621,124721.93479586617,0
+MED.US,D,20071130,000000,3.46003,3.48422,3.32411,3.37231,135348.66273438575,0
+MED.US,D,20071203,000000,3.35621,3.44432,3.2842,3.3002,157933.0530067046,0
+MED.US,D,20071204,000000,3.2842,3.37231,3.18009,3.18009,153686.09633154215,0
+MED.US,D,20071205,000000,3.18009,3.276,3.1478,3.1717,200131.86849002715,0
+MED.US,D,20071206,000000,3.1478,3.276,3.1478,3.22781,249444.906952902,0
+MED.US,D,20071207,000000,3.26819,3.2842,3.19599,3.21199,159177.8864239465,0
+MED.US,D,20071210,000000,3.22,3.2842,3.18009,3.26819,194762.4870169954,0
+MED.US,D,20071211,000000,3.25209,3.2842,3.06769,3.16399,232090.89175536484,0
+MED.US,D,20071212,000000,3.1478,3.26819,3.02759,3.13189,205621.58386008194,0
+MED.US,D,20071213,000000,3.08398,3.19599,3.05178,3.1478,89390.45033098395,0
+MED.US,D,20071214,000000,3.05178,3.15579,3.05178,3.1077,103248.55834843835,0
+MED.US,D,20071217,000000,3.09188,3.25209,3.04369,3.05979,251938.72323210514,0
+MED.US,D,20071218,000000,3.13189,3.23572,3.02759,3.12369,86519.03458187878,0
+MED.US,D,20071219,000000,3.08398,3.13189,3.07568,3.08398,105123.07000256005,0
+MED.US,D,20071220,000000,3.06769,3.1397,3.01959,3.03558,94633.27373993587,0
+MED.US,D,20071221,000000,3.04369,3.1397,3.04369,3.1397,164423.8219164359,0
+MED.US,D,20071224,000000,3.09979,3.35621,3.06769,3.29182,154435.07110425507,0
+MED.US,D,20071226,000000,3.24419,3.66043,3.24419,3.62034,508375.444545197,0
+MED.US,D,20071227,000000,3.64425,3.66043,3.46832,3.62034,185772.71502214152,0
+MED.US,D,20071228,000000,3.56433,3.70864,3.50013,3.60462,306683.38483888295,0
+MED.US,D,20071231,000000,3.80465,3.93276,3.72436,3.88448,466533.4813081433,0
+MED.US,D,20080102,000000,4.03698,4.07718,3.84465,3.96487,258058.11683903975,0
+MED.US,D,20080103,000000,4.02077,4.08498,3.88448,3.88448,147311.51187408422,0
+MED.US,D,20080104,000000,3.86896,3.94896,3.69274,3.90876,261616.26568999072,0
+MED.US,D,20080107,000000,3.89286,4.07718,3.89286,3.93276,65014.53729901941,0
+MED.US,D,20080108,000000,4.05288,4.07718,3.91647,3.99707,120348.42005661174,0
+MED.US,D,20080109,000000,3.99707,3.99707,3.68444,3.71645,200522.95365528122,0
+MED.US,D,20080110,000000,3.82085,3.82085,3.60462,3.69274,151687.10133568817,0
+MED.US,D,20080111,000000,3.72436,3.75665,3.68444,3.71645,58736.427431393604,0
+MED.US,D,20080114,000000,3.69274,3.84465,3.65245,3.80465,64079.874874905116,0
+MED.US,D,20080115,000000,3.84465,3.84465,3.71645,3.71645,41197.76194363186,0
+MED.US,D,20080116,000000,3.65245,3.81275,3.59634,3.81275,90762.87917349361,0
+MED.US,D,20080117,000000,3.88448,3.88448,3.60462,3.60462,113483.163760524,0
+MED.US,D,20080118,000000,3.60462,3.64425,3.35621,3.44432,202919.25798346836,0
+MED.US,D,20080122,000000,3.1478,3.35621,3.12369,3.24419,208976.40991954188,0
+MED.US,D,20080123,000000,3.1879,3.30811,3.13189,3.2842,105369.96196365485,0
+MED.US,D,20080124,000000,3.30811,3.54052,3.30811,3.49223,119730.15279272027,0
+MED.US,D,20080125,000000,3.54833,3.82876,3.52422,3.64425,263343.4720564136,0
+MED.US,D,20080128,000000,3.73265,3.91647,3.63653,3.90876,172632.46094197154,0
+MED.US,D,20080129,000000,3.94896,4.03698,3.84465,3.90086,175036.02679842763,0
+MED.US,D,20080130,000000,3.90876,3.96487,3.82085,3.83675,150441.23055726642,0
+MED.US,D,20080131,000000,3.83675,3.92477,3.78856,3.86896,50064.08795793935,0
+MED.US,D,20080201,000000,3.92477,3.92477,3.73265,3.88448,73784.38872348968,0
+MED.US,D,20080204,000000,3.92477,3.94087,3.85276,3.87677,59428.347339144624,0
+MED.US,D,20080205,000000,3.90876,3.90876,3.73265,3.74864,54057.92850492496,0
+MED.US,D,20080206,000000,3.76474,3.78856,3.66844,3.66844,45195.75193534187,0
+MED.US,D,20080207,000000,3.67663,3.70036,3.51651,3.52422,82150.70664853873,0
+MED.US,D,20080208,000000,3.50013,3.54052,3.42012,3.46832,64919.10007036305,0
+MED.US,D,20080211,000000,3.41231,3.44432,3.36402,3.44432,61797.680276628635,0
+MED.US,D,20080212,000000,3.41231,3.62034,3.37231,3.61234,107650.08183956861,0
+MED.US,D,20080213,000000,3.58814,3.80465,3.52422,3.78856,86141.43511198179,0
+MED.US,D,20080214,000000,3.79655,3.80465,3.69274,3.73265,34333.54300872192,0
+MED.US,D,20080215,000000,3.70864,3.76474,3.49223,3.67663,101136.49098384546,0
+MED.US,D,20080219,000000,3.67663,3.68444,3.54833,3.57253,57679.35638791884,0
+MED.US,D,20080220,000000,3.56433,3.59634,3.42812,3.44432,117014.3412207688,0
+MED.US,D,20080221,000000,3.44432,3.44432,3.3002,3.30811,107365.84487595918,0
+MED.US,D,20080222,000000,3.30811,3.30811,3.1717,3.24419,133942.00097290706,0
+MED.US,D,20080225,000000,3.22781,3.35621,3.22,3.34782,48691.65911543072,0
+MED.US,D,20080226,000000,3.38831,3.51651,3.32411,3.40422,121349.47359630848,0
+MED.US,D,20080227,000000,3.38831,3.43631,3.34782,3.38831,120230.16088197872,0
+MED.US,D,20080228,000000,3.32411,3.44432,3.3002,3.41231,161002.6047413854,0
+MED.US,D,20080229,000000,3.38831,3.44432,3.3402,3.36402,158306.50303187108,0
+MED.US,D,20080303,000000,3.36402,3.40422,3.20361,3.22,322743.8106436651,0
+MED.US,D,20080304,000000,3.22,3.40422,3.19599,3.37231,106869.9862314302,0
+MED.US,D,20080305,000000,3.38831,3.45223,3.26819,3.33211,315488.5065435133,0
+MED.US,D,20080306,000000,3.37231,3.37231,3.21199,3.22781,135331.02759430825,0
+MED.US,D,20080307,000000,3.22,3.22,3.1077,3.21199,99024.42361925762,0
+MED.US,D,20080310,000000,3.18009,3.22,2.85985,2.94757,218732.791827176,0
+MED.US,D,20080311,000000,2.96368,3.08398,2.91567,3.02759,217855.18426802158,0
+MED.US,D,20080312,000000,3.15579,3.1879,2.94757,3.01149,254188.75963377327,0
+MED.US,D,20080313,000000,3.04369,3.46832,2.93147,3.34782,300989.3093161877,0
+MED.US,D,20080314,000000,3.3402,3.38031,3.07568,3.21199,210693.24267415627,0
+MED.US,D,20080317,000000,3.12369,3.276,3.05979,3.05979,182028.8785197872,0
+MED.US,D,20080318,000000,3.12369,3.20361,3.04369,3.13189,182151.28713914967,0
+MED.US,D,20080319,000000,3.13189,3.20361,3.00368,3.15579,55206.28733233167,0
+MED.US,D,20080320,000000,3.13189,3.19599,3.06769,3.1478,82647.60265425465,0
+MED.US,D,20080324,000000,3.09979,3.30811,3.08398,3.30811,137741.85497903332,0
+MED.US,D,20080325,000000,3.3402,3.3402,3.22,3.23572,101907.25034135013,0
+MED.US,D,20080326,000000,3.23572,3.40422,3.23572,3.34782,102248.5421699113,0
+MED.US,D,20080327,000000,3.39611,3.39611,3.33211,3.38831,33177.92265304926,0
+MED.US,D,20080328,000000,3.37231,3.40422,3.31592,3.37231,93886.37368959074,0
+MED.US,D,20080331,000000,3.31592,3.39611,3.24419,3.38831,60325.66476074024,0
+MED.US,D,20080401,000000,3.38031,3.51651,3.38031,3.48422,106242.38271691008,0
+MED.US,D,20080402,000000,3.52422,3.64425,3.46003,3.64425,83022.09004060806,0
+MED.US,D,20080403,000000,3.64425,3.74864,3.58814,3.70864,166188.37328538354,0
+MED.US,D,20080404,000000,3.74864,3.74864,3.62034,3.68444,111990.4010210176,0
+MED.US,D,20080407,000000,3.73265,3.75665,3.69274,3.72436,61688.757352619206,0
+MED.US,D,20080408,000000,3.74073,3.98097,3.72436,3.91647,219782.60134238584,0
+MED.US,D,20080409,000000,3.98097,4.00488,3.80465,3.87677,191911.8184915133,0
+MED.US,D,20080410,000000,3.88448,3.92477,3.84465,3.85276,64919.10007036305,0
+MED.US,D,20080411,000000,3.84465,3.91647,3.68444,3.74864,109589.94724810102,0
+MED.US,D,20080414,000000,3.71645,3.78856,3.68444,3.74864,60713.63784244673,0
+MED.US,D,20080415,000000,3.71645,3.76474,3.49223,3.62034,132492.80740300444,0
+MED.US,D,20080416,000000,3.66844,3.66844,3.59634,3.62034,70141.17625569494,0
+MED.US,D,20080417,000000,3.59634,3.70864,3.46003,3.68444,103613.70948415602,0
+MED.US,D,20080418,000000,3.64425,3.68444,3.56433,3.65245,79081.15491385589,0
+MED.US,D,20080421,000000,3.60462,3.66844,3.59634,3.65245,22439.15970697163,0
+MED.US,D,20080422,000000,3.58814,3.62034,3.46832,3.52422,156483.859436802,0
+MED.US,D,20080423,000000,3.48422,3.69274,3.48422,3.68444,139499.14481971198,0
+MED.US,D,20080424,000000,3.64425,3.69274,3.58814,3.68444,141177.59521062177,0
+MED.US,D,20080425,000000,3.63653,3.72436,3.63653,3.69274,47761.14613604083,0
+MED.US,D,20080428,000000,3.71645,3.83675,3.65245,3.80465,160491.1856791285,0
+MED.US,D,20080429,000000,3.84465,3.86896,3.73265,3.80465,45505.922928470485,0
+MED.US,D,20080430,000000,3.76474,3.82085,3.72436,3.81275,65984.47000328664,0
+MED.US,D,20080501,000000,3.77265,3.80465,3.74073,3.77265,32367.743570660165,0
+MED.US,D,20080502,000000,3.76474,3.77265,3.58814,3.65245,83572.92882773928,0
+MED.US,D,20080505,000000,3.63653,3.76474,3.63653,3.76474,90236.93705470783,0
+MED.US,D,20080506,000000,3.76474,3.99707,3.70864,3.99707,140057.24513510204,0
+MED.US,D,20080507,000000,3.99707,3.99707,3.92477,3.98097,150441.23055726642,0
+MED.US,D,20080508,000000,3.95677,3.98877,3.90876,3.95677,109783.93378896339,0
+MED.US,D,20080509,000000,3.92477,3.94087,3.80465,3.89286,87786.6899451034,0
+MED.US,D,20080512,000000,3.96487,4.00488,3.86896,4.00488,160437.24289772636,0
+MED.US,D,20080513,000000,3.98877,3.98877,3.76474,3.93276,125045.59148433972,0
+MED.US,D,20080514,000000,3.89286,3.97268,3.82876,3.86066,99520.28226379267,0
+MED.US,D,20080515,000000,3.81275,3.97268,3.78856,3.95677,60778.991596852386,0
+MED.US,D,20080516,000000,3.94087,3.98877,3.91647,3.98097,58614.018812032125,0
+MED.US,D,20080519,000000,3.93276,4.00488,3.93276,4.00488,67350.67467871017,0
+MED.US,D,20080520,000000,3.98877,4.00488,3.90876,4.00488,99552.44046040408,0
+MED.US,D,20080521,000000,3.98877,4.00488,3.95677,3.99707,89834.44091646744,0
+MED.US,D,20080522,000000,3.97268,4.00488,3.92477,4.00488,100682.12678655145,0
+MED.US,D,20080523,000000,3.98097,3.99707,3.92477,3.94896,45814.019199238406,0
+MED.US,D,20080527,000000,3.93276,3.98877,3.92477,3.95677,37938.37311281917,0
+MED.US,D,20080528,000000,3.95677,4.58162,3.94896,4.45351,321808.1108583791,0
+MED.US,D,20080529,000000,4.48542,4.96606,4.37331,4.96606,518470.0061978427,0
+MED.US,D,20080530,000000,4.88595,5.09437,4.61373,4.68602,232245.45857134278,0
+MED.US,D,20080602,000000,4.70173,4.70173,4.46161,4.62153,231374.07517926738,0
+MED.US,D,20080603,000000,4.60562,5.02217,4.55761,4.90205,532307.3669916729,0
+MED.US,D,20080604,000000,4.90205,4.94996,4.72584,4.74984,104468.49509732364,0
+MED.US,D,20080605,000000,4.68602,5.02217,4.4216,5.01416,378526.8707926645,0
+MED.US,D,20080606,000000,5.02997,5.02997,4.77375,4.85405,121428.31304607735,0
+MED.US,D,20080609,000000,4.77375,4.80594,4.59781,4.69364,128886.93993772024,0
+MED.US,D,20080610,000000,4.75784,4.83785,4.58953,4.83785,157791.97188608482,0
+MED.US,D,20080611,000000,4.78184,4.86166,4.58162,4.58162,135649.49747688265,0
+MED.US,D,20080612,000000,4.58162,4.88595,4.58162,4.78184,66056.04792477739,0
+MED.US,D,20080613,000000,4.72584,4.88595,4.68602,4.86166,45318.16055470335,0
+MED.US,D,20080616,000000,4.88595,5.3985,4.82195,5.35059,306511.18288282753,0
+MED.US,D,20080617,000000,5.4146,5.44671,5.11827,5.16628,221176.81476968623,0
+MED.US,D,20080618,000000,5.09437,5.14266,4.62973,4.66163,207868.5081781903,0
+MED.US,D,20080619,000000,4.66163,4.89415,4.66163,4.84614,88219.26955759451,0
+MED.US,D,20080620,000000,4.86166,4.87005,4.70173,4.74984,57665.870692565775,0
+MED.US,D,20080623,000000,4.74984,4.74984,4.54973,4.65373,71779.16956054959,0
+MED.US,D,20080624,000000,4.63773,4.70993,4.60562,4.62153,157974.54745394873,0
+MED.US,D,20080625,000000,4.68602,4.92595,4.64564,4.75784,128891.08938243958,0
+MED.US,D,20080626,000000,4.72584,4.76594,4.60562,4.75784,114796.46301571612,0
+MED.US,D,20080627,000000,4.74984,4.76594,4.47741,4.55761,104505.84009984841,0
+MED.US,D,20080630,000000,4.49371,4.56552,4.19728,4.21319,115635.6882111761,0
+MED.US,D,20080701,000000,4.16509,4.37331,4.15718,4.22109,181228.0356880318,0
+MED.US,D,20080702,000000,4.16509,4.2371,3.82085,3.84465,231418.681710051,0
+MED.US,D,20080703,000000,3.82085,4.10927,3.80465,4.02077,121868.15418683439,0
+MED.US,D,20080707,000000,4.06097,4.13289,3.83675,3.95677,100746.44317977625,0
+MED.US,D,20080708,000000,3.90086,4.06888,3.86066,4.05288,114363.88340322806,0
+MED.US,D,20080709,000000,4.01297,4.17309,4.01297,4.10099,73558.24398602506,0
+MED.US,D,20080710,000000,4.09318,4.10099,3.94896,3.99707,48515.307714653936,0
+MED.US,D,20080711,000000,3.82085,4.01297,3.71645,3.98097,139749.14886434627,0
+MED.US,D,20080714,000000,3.98097,4.14119,3.94087,4.06888,68937.8372856941,0
+MED.US,D,20080715,000000,4.01297,4.18919,3.87677,4.05288,101636.49907310898,0
+MED.US,D,20080716,000000,4.08498,4.25329,4.02887,4.25329,75803.0935817849,0
+MED.US,D,20080717,000000,4.22939,4.22939,4.07718,4.19728,107656.3060066476,0
+MED.US,D,20080718,000000,4.15718,4.22109,4.06097,4.08498,60289.35711940343,0
+MED.US,D,20080721,000000,4.08498,4.16509,4.06097,4.10927,41211.247638984925,0
+MED.US,D,20080722,000000,4.10927,4.31769,4.08498,4.29301,62428.395874698406,0
+MED.US,D,20080723,000000,4.19728,4.53353,4.19728,4.4216,96648.8665146875,0
+MED.US,D,20080724,000000,4.79004,4.79004,4.18919,4.30159,98000.54813357611,0
+MED.US,D,20080725,000000,4.40551,4.50142,4.16509,4.16509,79120.57463873526,0
+MED.US,D,20080728,000000,4.18919,4.18919,3.85276,3.87677,151675.69036269982,0
+MED.US,D,20080729,000000,3.87677,4.36521,3.87677,4.2691,92508.7580411748,0
+MED.US,D,20080730,000000,4.24538,4.33349,4.1488,4.24538,58055.91849663497,0
+MED.US,D,20080731,000000,4.2049,4.34941,4.18919,4.34941,44979.98080968573,0
+MED.US,D,20080801,000000,4.40551,4.40551,4.28548,4.31769,46841.00676846348,0
+MED.US,D,20080804,000000,4.36521,4.36521,4.08498,4.15718,82072.90455996085,0
+MED.US,D,20080805,000000,4.2049,4.2049,4.02887,4.2049,96312.76149203158,0
+MED.US,D,20080806,000000,4.14119,4.44532,4.09318,4.22939,128546.6854703389,0
+MED.US,D,20080807,000000,4.46161,4.97406,4.46161,4.75784,361445.6815857281,0
+MED.US,D,20080808,000000,4.71793,5.15009,4.30159,5.09437,291647.8718809642,0
+MED.US,D,20080811,000000,5.05407,5.11827,4.79004,4.84614,324780.15064204385,0
+MED.US,D,20080812,000000,4.86166,5.28658,4.80594,5.17438,300615.85929101106,0
+MED.US,D,20080813,000000,5.18209,5.49471,5.12637,5.4628,144274.11833600872,0
+MED.US,D,20080814,000000,5.51072,5.91916,5.48651,5.83905,247947.99476866616,0
+MED.US,D,20080815,000000,5.91916,6.07917,5.83905,5.92734,194058.1187750661,0
+MED.US,D,20080818,000000,5.92734,6.3678,5.89515,6.08746,325756.30751339416,0
+MED.US,D,20080819,000000,6.02355,6.02355,5.67083,5.87933,154684.0377876994,0
+MED.US,D,20080820,000000,5.84734,6.3678,5.81543,6.3678,87326.10158072329,0
+MED.US,D,20080821,000000,6.2875,6.39179,6.05546,6.35969,138898.51269588785,0
+MED.US,D,20080822,000000,6.3678,6.64812,6.27988,6.54411,223563.78284726496,0
+MED.US,D,20080825,000000,6.54411,6.80823,6.34379,6.68022,285167.4765830312,0
+MED.US,D,20080826,000000,6.74432,7.26497,6.5042,6.97655,428599.2576400405,0
+MED.US,D,20080827,000000,6.94426,7.08866,6.52791,6.61611,289100.11282032845,0
+MED.US,D,20080828,000000,6.60792,6.76843,6.35179,6.73624,342192.2580657228,0
+MED.US,D,20080829,000000,6.80823,6.90444,6.38399,6.64012,315190.78388455586,0
+MED.US,D,20080902,000000,6.5361,6.79233,6.44009,6.66422,195258.34566153455,0
+MED.US,D,20080903,000000,6.59202,7.08056,6.59202,7.08056,263289.5292750013,0
+MED.US,D,20080904,000000,7.08056,7.08056,6.87235,7.01636,174588.9241294016,0
+MED.US,D,20080905,000000,6.96864,6.96864,6.71232,6.88854,205391.2896778848,0
+MED.US,D,20080908,000000,6.39179,7.10447,6.39179,7.08056,154438.18318779458,0
+MED.US,D,20080909,000000,7.08056,7.20886,7.05665,7.06456,202522.98601231506,0
+MED.US,D,20080910,000000,7.06456,7.17697,7.00864,7.08866,138637.09767827537,0
+MED.US,D,20080911,000000,6.92844,7.08866,6.79233,6.95255,66150.44779225289,0
+MED.US,D,20080912,000000,6.81643,6.99265,6.77634,6.88854,101226.74140659554,0
+MED.US,D,20080915,000000,6.76843,6.76843,6.4079,6.48801,126661.80020439858,0
+MED.US,D,20080916,000000,6.35969,6.55991,5.43061,6.4079,260031.1778053776,0
+MED.US,D,20080917,000000,6.24767,6.3678,5.95125,6.17587,219240.06144470343,0
+MED.US,D,20080918,000000,6.00736,6.15156,5.66282,5.88734,183844.26058659743,0
+MED.US,D,20080919,000000,5.88734,6.4079,5.88734,6.24767,168247.5352297288,0
+MED.US,D,20080922,000000,6.33578,6.33578,5.79104,5.99936,134667.11643845335,0
+MED.US,D,20080923,000000,5.89515,6.2875,5.74285,6.05546,123910.71835229216,0
+MED.US,D,20080924,000000,5.99126,5.99126,5.80694,5.83114,53902.32432776921,0
+MED.US,D,20080925,000000,5.80694,5.90315,5.60682,5.73504,101170.72390281854,0
+MED.US,D,20080926,000000,5.64673,5.72723,5.20639,5.49471,150349.94277333957,0
+MED.US,D,20080929,000000,5.52691,5.69503,4.44532,4.48542,178362.84410601173,0
+MED.US,D,20080930,000000,4.88595,5.4548,4.58162,5.4548,198387.02698352677,0
+MED.US,D,20081001,000000,5.24639,5.70312,5.15847,5.4388,168380.31746090992,0
+MED.US,D,20081002,000000,5.43061,5.43061,4.86166,5.12637,105258.96431728067,0
+MED.US,D,20081003,000000,5.19858,5.3264,4.77375,4.87005,156001.48648761088,0
+MED.US,D,20081006,000000,4.86166,4.86166,4.06888,4.22109,208148.5956970702,0
+MED.US,D,20081007,000000,4.36521,4.75784,4.07718,4.09318,211456.740503397,0
+MED.US,D,20081008,000000,4.06097,4.2049,3.54833,3.82876,173122.09541942153,0
+MED.US,D,20081009,000000,3.85276,3.99707,3.63653,3.64425,123265.47969769457,0
+MED.US,D,20081010,000000,3.41231,3.85276,3.276,3.58814,134746.9932493919,0
+MED.US,D,20081013,000000,3.65245,3.98877,3.65245,3.77265,109772.52281596493,0
+MED.US,D,20081014,000000,3.93276,4.15718,3.82085,3.94896,103532.79531203762,0
+MED.US,D,20081015,000000,3.82085,3.91647,3.56433,3.59634,89202.68795721681,0
+MED.US,D,20081016,000000,3.60462,4.00488,3.59634,3.92477,62174.24238534477,0
+MED.US,D,20081017,000000,3.84465,4.06888,3.82085,3.98877,98920.68750115446,0
+MED.US,D,20081020,000000,4.00488,4.2049,3.92477,4.17309,119912.72836058417,0
+MED.US,D,20081021,000000,4.21319,4.80594,4.13289,4.65373,201392.262324997,0
+MED.US,D,20081022,000000,4.73365,4.87824,4.2771,4.44532,130362.06753714915,0
+MED.US,D,20081023,000000,4.3412,4.36521,4.03698,4.13289,97875.02743067108,0
+MED.US,D,20081024,000000,3.73265,3.95677,3.64425,3.90086,90203.7414969156,0
+MED.US,D,20081027,000000,3.90086,3.90086,3.45223,3.50013,142971.19269263523,0
+MED.US,D,20081028,000000,3.62034,3.78075,3.38031,3.48422,167405.19795073947,0
+MED.US,D,20081029,000000,3.48422,3.57253,3.25209,3.45223,243752.9061525563,0
+MED.US,D,20081030,000000,3.56433,4.05288,3.56433,4.02887,100391.66565586202,0
+MED.US,D,20081031,000000,4.00488,4.46942,3.96487,4.32501,136602.8324022563,0
+MED.US,D,20081103,000000,4.3814,4.4216,4.16509,4.18919,89020.11238935393,0
+MED.US,D,20081104,000000,4.31769,4.47741,4.2691,4.33349,72249.09417555734,0
+MED.US,D,20081105,000000,4.24538,4.79803,4.1488,4.79803,154277.39220473764,0
+MED.US,D,20081106,000000,4.54152,4.68602,3.95677,4.09318,288288.89637676463,0
+MED.US,D,20081107,000000,4.03698,4.10927,3.81275,3.91647,96382.26469116064,0
+MED.US,D,20081110,000000,3.89286,4.1488,3.80465,3.87677,107152.14847265967,0
+MED.US,D,20081111,000000,3.80465,4.02077,3.72436,3.86896,85008.63670229085,0
+MED.US,D,20081112,000000,3.91647,3.99707,3.67663,3.80465,63263.471625430924,0
+MED.US,D,20081113,000000,3.80465,3.89286,3.51651,3.88448,160521.26915338426,0
+MED.US,D,20081114,000000,3.84465,3.85276,3.75665,3.78856,39916.62088505315,0
+MED.US,D,20081117,000000,3.76474,3.76474,3.55614,3.56433,106803.59511584978,0
+MED.US,D,20081118,000000,3.56433,3.70864,3.37231,3.47613,95622.91630664328,0
+MED.US,D,20081119,000000,3.39611,3.44432,3.09979,3.20361,174003.8524232953,0
+MED.US,D,20081120,000000,3.22,3.23572,2.92366,3.01149,99415.50878450766,0
+MED.US,D,20081121,000000,3.05178,3.05178,2.68325,2.81957,106786.997336942,0
+MED.US,D,20081124,000000,2.80365,3.04369,2.70725,3.04369,188497.86284472165,0
+MED.US,D,20081125,000000,3.13189,3.22,3.05979,3.18009,93926.83077565093,0
+MED.US,D,20081126,000000,3.20361,3.54833,3.09979,3.40422,79771.00009924521,0
+MED.US,D,20081128,000000,3.46003,3.53243,3.33211,3.40422,18229.54803433191,0
+MED.US,D,20081201,000000,3.41231,3.41231,3.02759,3.05178,31948.649653522127,0
+MED.US,D,20081202,000000,3.11579,3.1397,2.90747,2.96368,104318.0777260752,0
+MED.US,D,20081203,000000,2.95568,3.33211,2.95568,3.30811,187993.70531074386,0
+MED.US,D,20081204,000000,3.3002,3.52422,3.16399,3.44432,104580.53010487765,0
+MED.US,D,20081205,000000,3.44432,3.50013,3.26,3.50013,66166.00820996867,0
+MED.US,D,20081208,000000,3.43631,3.75665,3.43631,3.75665,39179.05708533768,0
+MED.US,D,20081209,000000,3.64425,3.86896,3.54052,3.86896,56525.81075460788,0
+MED.US,D,20081210,000000,3.80465,3.92477,3.73265,3.84465,67568.52052672699,0
+MED.US,D,20081211,000000,3.80465,4.06097,3.80465,4.01297,68917.09006207307,0
+MED.US,D,20081212,000000,3.83675,4.03698,3.79655,3.95677,56027.87738771112,0
+MED.US,D,20081215,000000,3.95677,4.08498,3.89286,4.08498,92777.43458706337,0
+MED.US,D,20081216,000000,4.10927,4.2691,4.06097,4.21319,93968.32522289199,0
+MED.US,D,20081217,000000,4.36521,5.02217,4.32501,4.79004,270187.9811288843,0
+MED.US,D,20081218,000000,4.71793,4.99797,4.42951,4.50953,169772.45616586079,0
+MED.US,D,20081219,000000,4.50953,4.71793,4.30901,4.32501,83450.52020837576,0
+MED.US,D,20081222,000000,4.2691,4.28548,4.15718,4.19728,83884.13718204976,0
+MED.US,D,20081223,000000,4.19728,4.46161,4.12547,4.22109,67890.10249284799,0
+MED.US,D,20081224,000000,4.22109,4.2771,4.10927,4.18919,16268.935402175417,0
+MED.US,D,20081226,000000,4.19728,4.3572,4.19728,4.26129,38296.26272027597,0
+MED.US,D,20081229,000000,4.29301,4.29301,4.03698,4.16509,87098.91948207679,0
+MED.US,D,20081230,000000,4.18919,4.2771,4.06888,4.24538,78797.95531143341,0
+MED.US,D,20081231,000000,4.19728,4.48542,4.19728,4.4216,82447.3919463153,0
+MED.US,D,20090102,000000,4.49371,4.79004,4.3814,4.74174,75850.81219611307,0
+MED.US,D,20090105,000000,4.69364,5.04608,4.66973,4.68602,164315.93635362154,0
+MED.US,D,20090106,000000,4.79004,4.87824,4.74984,4.76594,38518.25801301721,0
+MED.US,D,20090107,000000,4.74984,4.79803,4.65373,4.65373,86440.19513211904,0
+MED.US,D,20090108,000000,4.65373,4.80594,4.3572,4.79803,125328.79108675916,0
+MED.US,D,20090109,000000,4.87005,4.87005,4.61373,4.71793,56366.05713272772,0
+MED.US,D,20090112,000000,4.65373,4.88595,4.60562,4.84614,91822.02493933006,0
+MED.US,D,20090113,000000,4.78184,4.88595,4.72584,4.88595,70349.6858530821,0
+MED.US,D,20090114,000000,4.90205,4.90205,4.55761,4.62153,73650.56913113684,0
+MED.US,D,20090115,000000,4.56552,4.64564,4.41332,4.64564,44704.04273553122,0
+MED.US,D,20090116,000000,4.62153,4.88595,4.62153,4.70993,73923.3951217488,0
+MED.US,D,20090120,000000,4.70993,4.82985,4.59781,4.59781,58548.66505762647,0
+MED.US,D,20090121,000000,4.56552,4.78184,4.55761,4.75784,102823.24026420913,0
+MED.US,D,20090122,000000,4.79803,5.76704,4.72584,5.59092,360037.9824630696,0
+MED.US,D,20090123,000000,5.31859,5.82324,5.31859,5.53481,375190.71723444154,0
+MED.US,D,20090126,000000,5.60682,5.72723,5.55082,5.55082,188003.04156137252,0
+MED.US,D,20090127,000000,5.55863,5.66282,5.55863,5.60682,115500.83125763529,0
+MED.US,D,20090128,000000,5.68712,6.22368,5.60682,6.22368,671051.3128715829,0
+MED.US,D,20090129,000000,6.11957,6.17587,5.99126,6.04736,118133.65393509855,0
+MED.US,D,20090130,000000,6.07146,6.3678,5.83114,6.19929,426192.57970003475,0
+MED.US,D,20090202,000000,6.25558,6.25558,5.91135,6.07146,225329.37157738226,0
+MED.US,D,20090203,000000,6.07146,6.19158,6.07146,6.15957,232163.50703803444,0
+MED.US,D,20090204,000000,6.19158,6.24767,5.51072,5.57491,226036.85190284098,0
+MED.US,D,20090205,000000,5.53481,6.00736,5.53481,6.00736,188364.04325237087,0
+MED.US,D,20090206,000000,6.00736,6.20767,6.00736,6.16728,152744.17237915684,0
+MED.US,D,20090209,000000,6.16728,6.24767,5.75113,5.85505,161720.45867866272,0
+MED.US,D,20090210,000000,5.91916,5.95954,5.3103,5.4146,160587.6602689748,0
+MED.US,D,20090211,000000,5.3264,5.54282,5.14266,5.40661,138484.60558464695,0
+MED.US,D,20090212,000000,5.36679,5.79104,5.21438,5.78294,116956.24899463721,0
+MED.US,D,20090213,000000,5.83905,6.02355,5.64673,5.83905,204491.89753392345,0
+MED.US,D,20090217,000000,5.80694,5.81543,3.69274,4.10927,1748439.075077052,0
+MED.US,D,20090218,000000,4.3412,4.52562,4.12547,4.16509,466990.9575889779,0
+MED.US,D,20090219,000000,4.12547,4.2371,3.85276,3.99707,288544.0872272981,0
+MED.US,D,20090220,000000,3.98877,4.08498,3.66844,3.74073,225560.70312074912,0
+MED.US,D,20090223,000000,3.74073,4.00488,3.46832,3.53243,265896.4179229383,0
+MED.US,D,20090224,000000,3.54833,3.94087,3.51651,3.94087,345528.41162392544,0
+MED.US,D,20090225,000000,3.84465,3.95677,3.60462,3.89286,475108.3088305765,0
+MED.US,D,20090226,000000,3.93276,3.96487,3.62854,3.69274,255062.21774820835,0
+MED.US,D,20090227,000000,3.60462,3.75665,3.45223,3.68444,326070.62795124925,0
+MED.US,D,20090302,000000,3.64425,3.67663,3.32411,3.3402,403966.0790351848,0
+MED.US,D,20090303,000000,3.31592,3.55614,3.31592,3.53243,260515.62547690808,0
+MED.US,D,20090304,000000,3.70036,3.74073,3.50813,3.65245,348811.6597619057,0
+MED.US,D,20090305,000000,3.52422,3.66043,3.40422,3.44432,193650.43583092449,0
+MED.US,D,20090306,000000,3.50013,3.74073,3.44432,3.62034,225862.57522442588,0
+MED.US,D,20090309,000000,3.62034,3.75665,3.42012,3.54052,368798.4976369163,0
+MED.US,D,20090310,000000,3.48422,3.94896,3.45223,3.92477,241188.54931304324,0
+MED.US,D,20090311,000000,3.96487,4.15718,3.89286,4.02887,177671.96155944056,0
+MED.US,D,20090312,000000,4.24538,4.32501,3.86066,4.31769,278206.7830582871,0
+MED.US,D,20090313,000000,4.32501,4.32501,4.04478,4.08498,176410.53036331115,0
+MED.US,D,20090316,000000,4.07718,4.2371,3.98097,4.03698,89543.97978577699,0
+MED.US,D,20090317,000000,4.03698,4.12547,3.94087,3.98097,110880.42455730635,0
+MED.US,D,20090318,000000,3.87677,4.08498,3.74073,4.07718,100565.94233427609,0
+MED.US,D,20090319,000000,4.11688,4.11688,3.67663,3.70864,247977.04088174208,0
+MED.US,D,20090320,000000,3.77265,3.77265,3.20361,3.36402,159060.6646104832,0
+MED.US,D,20090323,000000,3.48422,3.91647,3.34782,3.38831,160633.30416093828,0
+MED.US,D,20090324,000000,3.38831,3.41231,3.23572,3.38831,126615.11895124515,0
+MED.US,D,20090325,000000,3.47613,3.47613,3.05178,3.276,194958.54828020732,0
+MED.US,D,20090326,000000,3.2842,3.52422,3.2842,3.52422,117753.97974285306,0
+MED.US,D,20090327,000000,3.50813,3.58043,3.3402,3.40422,74890.2157424745,0
+MED.US,D,20090330,000000,3.37231,3.40422,3.09188,3.40422,141478.42995311867,0
+MED.US,D,20090331,000000,3.42012,3.42012,3.16399,3.32411,86591.64986455138,0
+MED.US,D,20090401,000000,3.2842,3.54052,3.2842,3.39611,60053.87613130811,0
+MED.US,D,20090402,000000,3.47613,3.58043,3.33211,3.54052,64356.850310242495,0
+MED.US,D,20090403,000000,3.50813,3.64425,3.41231,3.64425,64663.909219828565,0
+MED.US,D,20090406,000000,3.45223,3.56433,3.41231,3.56433,49958.2771174745,0
+MED.US,D,20090407,000000,3.42012,3.62854,3.42012,3.60462,56653.40617987563,0
+MED.US,D,20090408,000000,3.58814,4.00488,3.56433,4.00488,181779.91183633273,0
+MED.US,D,20090409,000000,4.00488,4.16509,3.98097,4.02887,180233.20631541408,0
+MED.US,D,20090413,000000,4.1488,4.1488,3.96487,4.10927,53914.77266194244,0
+MED.US,D,20090414,000000,4.07718,4.09318,3.97268,4.00488,168639.65775617288,0
+MED.US,D,20090415,000000,3.94896,4.16509,3.87677,4.16509,141664.11760453222,0
+MED.US,D,20090416,000000,4.14119,4.14119,3.94087,4.06097,161394.72726781937,0
+MED.US,D,20090417,000000,4.06888,4.06888,3.94087,4.06888,71998.05276974726,0
+MED.US,D,20090420,000000,4.03698,4.06888,3.76474,3.88448,181530.94515288842,0
+MED.US,D,20090421,000000,3.79655,4.2691,3.79655,4.2691,155371.8082507311,0
+MED.US,D,20090422,000000,4.26129,4.26129,4.03698,4.2049,232630.3195694976,0
+MED.US,D,20090423,000000,4.22109,4.31769,4.12547,4.31769,171507.96142173247,0
+MED.US,D,20090424,000000,4.2691,4.44532,4.25329,4.3572,257181.54664106516,0
+MED.US,D,20090427,000000,4.31769,4.34941,4.13289,4.28548,215915.31885948917,0
+MED.US,D,20090428,000000,4.2371,4.64564,4.2371,4.52562,500111.82537706924,0
+MED.US,D,20090429,000000,5.48651,5.70312,5.23048,5.61491,1033909.8803858281,0
+MED.US,D,20090430,000000,5.61491,5.87933,5.48651,5.59873,448771.7831664544,0
+MED.US,D,20090501,000000,5.65493,5.90315,5.50291,5.55863,322843.39731705096,0
+MED.US,D,20090504,000000,5.74285,5.76704,5.40661,5.48651,258788.41911048524,0
+MED.US,D,20090505,000000,5.48651,5.71894,5.44671,5.59873,442675.2115055066,0
+MED.US,D,20090506,000000,5.54282,5.68712,5.40661,5.4787,233776.60367455377,0
+MED.US,D,20090507,000000,5.50291,5.59873,5.20639,5.24639,300310.87510378467,0
+MED.US,D,20090508,000000,5.24639,5.39069,5.20639,5.3264,99772.36103078462,0
+MED.US,D,20090511,000000,5.28658,5.28658,5.09437,5.17438,146888.2685122248,0
+MED.US,D,20090512,000000,5.09437,5.51871,5.09437,5.47052,263816.5087549659,0
+MED.US,D,20090513,000000,5.3423,5.55863,5.27859,5.54282,200288.5100283749,0
+MED.US,D,20090514,000000,5.72723,6.83243,5.71103,6.68793,843800.9956270177,0
+MED.US,D,20090515,000000,6.56821,6.87235,6.49581,6.56821,364027.67356532876,0
+MED.US,D,20090518,000000,6.73624,7.68142,6.64812,7.5293,1065491.3041813106,0
+MED.US,D,20090519,000000,7.54521,7.5772,7.32108,7.36099,338317.71405454696,0
+MED.US,D,20090520,000000,7.4571,7.96106,6.83243,6.86444,815865.8963829245,0
+MED.US,D,20090521,000000,6.57601,7.64131,6.4317,7.473,593375.7823580359,0
+MED.US,D,20090522,000000,7.5213,7.80943,7.27288,7.44957,373520.56573298055,0
+MED.US,D,20090526,000000,7.4571,8.07395,7.4571,7.88963,380491.6328695332,0
+MED.US,D,20090527,000000,8.09033,8.1287,7.65731,7.8021,556199.8697132748,0
+MED.US,D,20090528,000000,7.90612,7.97813,7.41718,7.77734,321169.09637085034,0
+MED.US,D,20090529,000000,7.88125,7.88125,7.409,7.68941,259534.2817996485,0
+MED.US,D,20090601,000000,7.80943,8.73803,7.72903,8.34685,902044.676497425,0
+MED.US,D,20090602,000000,8.46667,8.73186,8.39592,8.5866,500285.06469430454,0
+MED.US,D,20090603,000000,8.41694,8.49761,7.5374,8.17016,736839.7216116607,0
+MED.US,D,20090604,000000,8.28969,8.30617,8.08166,8.2408,181089.0292897717,0
+MED.US,D,20090605,000000,8.36266,8.49761,8.01042,8.28969,259005.22759732424,0
+MED.US,D,20090608,000000,8.11569,8.33017,7.05665,7.38499,726662.1710645269,0
+MED.US,D,20090609,000000,7.39318,7.55339,6.72843,7.04856,1043163.1421207049,0
+MED.US,D,20090610,000000,7.00056,7.04856,6.68022,6.84043,632251.9299785141,0
+MED.US,D,20090611,000000,6.72022,7.00056,6.72022,6.91255,391448.24166362564,0
+MED.US,D,20090612,000000,6.91255,7.11286,6.80823,7.03246,224057.56676942413,0
+MED.US,D,20090615,000000,6.99265,6.99265,6.66422,6.73624,185339.09804847365,0
+MED.US,D,20090616,000000,6.82452,6.82452,6.3275,6.48,364493.4487356121,0
+MED.US,D,20090617,000000,6.5042,6.60792,6.19929,6.51192,302644.9377611107,0
+MED.US,D,20090618,000000,6.59202,6.80823,6.34379,6.77634,191674.2627810573,0
+MED.US,D,20090619,000000,6.90444,7.24087,6.84824,7.20097,284532.6115402421,0
+MED.US,D,20090622,000000,7.16866,7.26497,6.56821,6.59202,308707.2765030834,0
+MED.US,D,20090623,000000,6.76023,6.83243,6.39999,6.64812,356843.9473866565,0
+MED.US,D,20090624,000000,6.80024,7.26497,6.6325,7.00864,330858.04980172426,0
+MED.US,D,20090625,000000,7.05665,7.74581,7.04856,7.72903,469612.3692934528,0
+MED.US,D,20090626,000000,7.75352,8.50552,7.72903,8.48953,2231428.2167999507,0
+MED.US,D,20090629,000000,8.87164,9.33136,8.61059,8.81891,1541785.3168417667,0
+MED.US,D,20090630,000000,8.95484,9.40945,8.9076,9.18003,757317.2313252909,0
+MED.US,D,20090701,000000,9.35644,9.44319,8.94876,9.00197,679093.9741081523,0
+MED.US,D,20090702,000000,8.94876,8.98694,8.01833,8.3215,833244.8082488081,0
+MED.US,D,20090706,000000,8.31398,8.80947,7.7219,8.79366,831330.8768697918,0
+MED.US,D,20090707,000000,8.8809,9.0093,8.56221,8.61059,546558.634896734,0
+MED.US,D,20090708,000000,8.69987,8.69987,7.72903,7.92173,801096.9852485275,0
+MED.US,D,20090709,000000,8.0325,8.28188,7.87392,8.04089,324600.68715771945,0
+MED.US,D,20090710,000000,7.95355,8.22616,7.94535,8.16177,275142.4181295055,0
+MED.US,D,20090713,000000,8.1287,8.80223,8.04089,8.69359,529214.9933110054,0
+MED.US,D,20090714,000000,8.75404,9.01884,8.70719,8.91406,570737.4493043049,0
+MED.US,D,20090715,000000,9.24461,9.57236,8.97181,9.53862,681935.3063830159,0
+MED.US,D,20090716,000000,9.68418,9.98685,9.55309,9.84907,845624.676583277,0
+MED.US,D,20090717,000000,9.94061,10.3821,9.91842,10.2905,886145.0416756998,0
+MED.US,D,20090720,000000,10.5171,11.1157,10.4178,10.9413,1078011.2162752699,0
+MED.US,D,20090721,000000,11.0531,11.4001,10.9595,11.1339,964351.7011139306,0
+MED.US,D,20090722,000000,11.0858,11.4145,10.8931,11.0443,696583.8836204101,0
+MED.US,D,20090723,000000,11.0531,11.4078,10.4352,11.1986,1408794.5760719448,0
+MED.US,D,20090724,000000,11.1561,11.7808,10.6193,11.4145,892679.3797550348,0
+MED.US,D,20090727,000000,11.511,12.0074,11.4926,11.8214,1022507.2062839605,0
+MED.US,D,20090728,000000,11.7645,12.1172,11.4926,11.7645,681541.1091342224,0
+MED.US,D,20090729,000000,11.7413,11.9255,11.3837,11.5013,634366.0720654615,0
+MED.US,D,20090730,000000,12.016,12.8731,11.83,11.9255,1394924.0197202784,0
+MED.US,D,20090731,000000,12.0074,12.366,11.8879,11.9746,640969.9133439368,0
+MED.US,D,20090803,000000,12.2956,12.8142,12.2956,12.7352,891073.5446467946,0
+MED.US,D,20090804,000000,12.77,13.2085,12.7352,13.0158,1051910.1715992542,0
+MED.US,D,20090805,000000,13.1121,13.1922,11.8965,12.5192,1084845.3517358918,0
+MED.US,D,20090806,000000,12.793,12.8065,10.038,10.7812,2575654.7401416525,0
+MED.US,D,20090807,000000,10.9248,11.7645,10.8679,11.2864,847511.6365715769,0
+MED.US,D,20090810,000000,11.1157,11.8137,10.816,11.4782,595710.8823765418,0
+MED.US,D,20090811,000000,11.4618,11.5756,11.1339,11.1986,370962.4330605465,0
+MED.US,D,20090812,000000,11.2536,12.0613,11.2536,11.83,543743.2366514069,0
+MED.US,D,20090813,000000,12.1741,12.9097,12.0334,12.7438,1249622.913815067,0
+MED.US,D,20090814,000000,12.8731,13.4003,12.7438,13.1198,1051786.7256187222,0
+MED.US,D,20090817,000000,12.6061,12.6061,11.375,12.2012,928639.50509562,0
+MED.US,D,20090818,000000,12.26,12.7515,12.23,12.5983,643243.8090527614,0
+MED.US,D,20090819,000000,12.3882,12.9357,12.2542,12.8007,588086.2776959327,0
+MED.US,D,20090820,000000,12.8471,13.4562,12.8142,13.2721,792809.5067732331,0
+MED.US,D,20090821,000000,13.436,13.8148,13.17,13.3734,1077209.3360822333,0
+MED.US,D,20090824,000000,13.6886,14.5195,13.6886,14.2303,1310410.20430137,0
+MED.US,D,20090825,000000,14.5523,15.1529,14.3846,14.7875,1151274.8496858373,0
+MED.US,D,20090826,000000,14.9707,15.6725,14.9292,15.2166,1473444.9995963946,0
+MED.US,D,20090827,000000,15.3399,15.3708,14.2168,14.9234,1584383.5163798733,0
+MED.US,D,20090828,000000,14.9967,15.387,14.6266,14.883,1098641.2180824676,0
+MED.US,D,20090831,000000,14.6102,15.1789,14.5369,15.0439,800183.0700480281,0
+MED.US,D,20090901,000000,14.8097,15.419,13.5594,13.7859,1628493.1511586118,0
+MED.US,D,20090902,000000,13.6095,13.89,12.8306,13.6636,1357816.572913437,0
+MED.US,D,20090903,000000,13.8235,14.0327,13.0812,13.8717,859940.2608815586,0
+MED.US,D,20090904,000000,13.8023,14.3769,13.6346,14.3229,671507.7517912477,0
+MED.US,D,20090908,000000,14.4,14.6574,14.1358,14.2978,1090429.4669734433,0
+MED.US,D,20090909,000000,14.4839,14.9369,14.4839,14.7952,993647.8182275493,0
+MED.US,D,20090910,000000,15.0092,15.4025,14.9369,15.3785,930591.8188383307,0
+MED.US,D,20090911,000000,15.419,15.7718,15.3062,15.5693,581987.6313126354,0
+MED.US,D,20090914,000000,15.6523,16.0976,15.0988,15.9482,1173425.6229845188,0
+MED.US,D,20090915,000000,16.0976,16.622,16.0976,16.5814,732804.386617438,0
+MED.US,D,20090916,000000,16.7801,17.1647,16.4996,17.0443,805756.8116737307,0
+MED.US,D,20090917,000000,17.1801,17.3817,14.9292,15.9289,1792319.4530347732,0
+MED.US,D,20090918,000000,16.1226,16.5083,15.8277,16.3829,788180.8011834554,0
+MED.US,D,20090921,000000,16.4678,16.9816,16.2354,16.942,678897.9128449404,0
+MED.US,D,20090922,000000,17.0596,17.6226,17.0201,17.476,663866.549331741,0
+MED.US,D,20090923,000000,17.8539,18.3244,17.5426,17.8694,965062.293522949,0
+MED.US,D,20090924,000000,17.8116,17.9985,15.9549,16.4427,1715517.3806357626,0
+MED.US,D,20090925,000000,16.0782,16.2518,15.284,15.6523,1253254.7153098977,0
+MED.US,D,20090928,000000,15.7872,16.9816,15.6195,16.8205,832883.8065577997,0
+MED.US,D,20090929,000000,17.0124,17.614,16.9487,17.5666,756943.7813001245,0
+MED.US,D,20090930,000000,17.879,18.1278,16.8591,17.3979,909598.7406177243,0
+MED.US,D,20091001,000000,17.3652,17.3652,15.9212,16.0427,1029006.2740831812,0
+MED.US,D,20091002,000000,15.5944,15.8209,14.2303,15.5567,1438314.7632006712,0
+MED.US,D,20091005,000000,15.7718,16.9816,15.6195,16.9247,1003594.0372313163,0
+MED.US,D,20091006,000000,17.2197,17.743,16.9247,17.2707,995275.4379205965,0
+MED.US,D,20091007,000000,17.2707,17.5174,16.8591,17.3912,463242.971641894,0
+MED.US,D,20091008,000000,17.743,18.2203,17.5513,18.12,717902.6932518599,0
+MED.US,D,20091009,000000,18.1586,18.4401,17.7083,17.9262,710189.9128708736,0
+MED.US,D,20091012,000000,18.1827,18.4786,17.9002,18.3099,615550.4149638435,0
+MED.US,D,20091013,000000,18.3658,18.3745,17.238,18.1586,625732.1149557068,0
+MED.US,D,20091014,000000,18.3177,19.0242,18.3177,19.0155,874851.2904977553,0
+MED.US,D,20091015,000000,18.8401,19.137,18.7196,18.9134,542025.3665356127,0
+MED.US,D,20091016,000000,18.9365,19.2248,18.5413,19.1448,727481.6863975395,0
+MED.US,D,20091019,000000,19.3347,19.8165,18.9721,19.7414,913183.8608593813,0
+MED.US,D,20091020,000000,19.7501,19.9044,19.2566,19.593,944504.9069983701,0
+MED.US,D,20091021,000000,19.5862,20.0017,19.3182,19.4223,761122.2721373265,0
+MED.US,D,20091022,000000,19.5977,19.5977,18.0776,19.0647,867797.2344667247,0
+MED.US,D,20091023,000000,19.2469,19.5283,18.4246,18.7196,619369.978832417,0
+MED.US,D,20091026,000000,18.6232,19.1592,16.8679,17.0443,1700182.070296405,0
+MED.US,D,20091027,000000,16.942,16.9969,15.844,16.6991,1403545.5284958954,0
+MED.US,D,20091028,000000,16.5555,16.5814,15.659,15.7466,1236309.4204176718,0
+MED.US,D,20091029,000000,16.2267,19.1525,16.2267,18.5172,1830029.6066878797,0
+MED.US,D,20091030,000000,18.6531,18.7447,17.4915,17.638,899066.4125466711,0
+MED.US,D,20091102,000000,18.0217,19.0704,17.743,18.3504,790047.0139481283,0
+MED.US,D,20091103,000000,17.9581,18.9559,17.9416,18.815,950306.8680839,0
+MED.US,D,20091104,000000,19.1525,20.5464,19.0647,19.993,1412476.1709033668,0
+MED.US,D,20091105,000000,20.3439,21.5374,20.3286,21.226,1372883.2067068825,0
+MED.US,D,20091106,000000,21.1864,21.2163,20.4644,20.9995,871964.3143309385,0
+MED.US,D,20091109,000000,21.52,22.0829,21.3619,21.6415,973119.4778160462,0
+MED.US,D,20091110,000000,21.8613,22.0251,21.387,21.5721,822173.0523636222,0
+MED.US,D,20091111,000000,21.8179,22.0251,21.4342,21.8824,752057.8101374536,0
+MED.US,D,20091112,000000,21.8998,22.0598,21.1604,21.25,660490.976048654,0
+MED.US,D,20091113,000000,21.5547,21.787,20.8673,21.387,725643.4823847526,0
+MED.US,D,20091116,000000,21.6338,22.349,21.6338,22.2045,1239614.4531404998,0
+MED.US,D,20091117,000000,22.2141,22.5004,22.1398,22.4281,658227.4539516378,0
+MED.US,D,20091118,000000,22.4281,22.9659,22.2141,22.6777,717016.7868032567,0
+MED.US,D,20091119,000000,22.349,22.5177,21.656,21.8613,685528.7255141218,0
+MED.US,D,20091120,000000,21.52,21.6752,20.9802,21.3783,729581.3054279592,0
+MED.US,D,20091123,000000,22.0106,22.3789,21.8824,22.0829,656677.6363471695,0
+MED.US,D,20091124,000000,22.3065,22.3866,21.627,22.0502,506799.69291120244,0
+MED.US,D,20091125,000000,22.0251,22.3065,21.7002,22.1003,267409.9278860718,0
+MED.US,D,20091127,000000,21.5035,21.7947,20.1589,21.4043,577960.5952078515,0
+MED.US,D,20091130,000000,21.6183,21.8757,21.4043,21.6116,478860.44422237965,0
+MED.US,D,20091201,000000,21.9365,23.205,21.7466,22.8917,810650.0443646808,0
+MED.US,D,20091202,000000,23.2773,23.901,23.2282,23.7093,797165.3863724,0
+MED.US,D,20091203,000000,23.9501,25.2391,23.5337,23.7477,1381520.2759001465,0
+MED.US,D,20091204,000000,24.5642,25.6256,24.4389,25.3412,1249185.147396629,0
+MED.US,D,20091207,000000,25.6179,25.963,24.9517,25.1426,962024.8999848735,0
+MED.US,D,20091208,000000,24.8226,25.4472,24.2548,24.8371,641418.0533741427,0
+MED.US,D,20091209,000000,24.8371,25.3325,24.4302,24.919,656046.9207490998,0
+MED.US,D,20091210,000000,25.32,25.5591,24.6992,24.8534,742762.0165941833,0
+MED.US,D,20091211,000000,25.2073,25.4068,24.8448,25.0945,439445.9061489487,0
+MED.US,D,20091214,000000,25.4318,25.8194,24.9093,25.7287,639201.2125302699,0
+MED.US,D,20091215,000000,25.5996,26.6976,25.5996,25.9128,784331.153840626,0
+MED.US,D,20091216,000000,26.1761,26.6724,25.8464,26.2956,636937.6904332538,0
+MED.US,D,20091217,000000,26.1683,26.473,25.8337,25.8337,804941.4457854374,0
+MED.US,D,20091218,000000,26.1838,26.1838,24.597,25.4868,1193254.781959931,0
+MED.US,D,20091221,000000,25.9745,26.1924,25.6545,25.7519,528036.5510093541,0
+MED.US,D,20091222,000000,25.7663,26.2724,25.7374,26.095,559465.4827111776,0
+MED.US,D,20091223,000000,26.1356,27.1439,26.1279,27.1062,717746.0517135224,0
+MED.US,D,20091224,000000,27.4745,28.4983,27.4013,27.8823,564863.910297275,0
+MED.US,D,20091228,000000,28.2997,29.2984,27.9786,28.3142,1307388.3711809516,0
+MED.US,D,20091229,000000,28.5985,28.6651,27.0185,27.0658,1137744.5478016236,0
+MED.US,D,20091230,000000,26.767,26.954,23.877,24.2915,3069624.349965831,0
+MED.US,D,20091231,000000,23.8712,25.2622,23.0691,24.4948,2627885.8756067795,0
+MED.US,D,20100104,000000,25.2458,26.8576,24.9903,26.6165,2111630.63553044,0
+MED.US,D,20100105,000000,26.767,27.4273,26.2001,27.1284,1632645.7079663686,0
+MED.US,D,20100106,000000,27.2181,27.4967,26.2078,26.3929,1098479.3897382917,0
+MED.US,D,20100107,000000,26.4007,26.499,24.5103,25.9206,1610806.1430220432,0
+MED.US,D,20100108,000000,25.4472,25.5128,24.1256,24.76,2242061.168905529,0
+MED.US,D,20100111,000000,24.8843,24.9662,20.9454,21.0843,4979014.161725154,0
+MED.US,D,20100112,000000,21.1547,22.6536,20.2639,21.3783,3618916.4315745938,0
+MED.US,D,20100113,000000,21.4891,22.1225,20.8269,21.627,1602157.6628557304,0
+MED.US,D,20100114,000000,19.9131,20.2013,17.4723,18.415,10346468.217689238,0
+MED.US,D,20100115,000000,18.5413,19.2643,17.879,18.12,2407064.875722172,0
+MED.US,D,20100119,000000,17.8539,18.3745,16.5555,16.7955,3493188.2564331824,0
+MED.US,D,20100120,000000,16.8032,17.1801,15.9799,16.461,2847663.290143337,0
+MED.US,D,20100121,000000,16.5169,16.9816,15.4025,15.522,2410546.259845673,0
+MED.US,D,20100122,000000,15.5143,15.9135,14.883,15.122,1862863.1254287306,0
+MED.US,D,20100125,000000,16.6451,17.5174,16.1496,17.0124,6580718.4977448005,0
+MED.US,D,20100126,000000,17.0596,17.9079,16.4186,16.4427,2173716.7022154583,0
+MED.US,D,20100127,000000,16.3222,16.4427,14.4173,15.0584,3271295.662448477,0
+MED.US,D,20100128,000000,15.0439,15.0439,14.1947,14.4338,1612615.3009217847,0
+MED.US,D,20100129,000000,14.6169,14.8097,13.1198,13.3367,2022006.7789336615,0
+MED.US,D,20100201,000000,13.2635,14.4752,12.6138,14.3923,3429830.384940246,0
+MED.US,D,20100202,000000,14.4588,14.8742,14.0163,14.7461,2165496.6522168326,0
+MED.US,D,20100203,000000,14.8493,14.8493,14.025,14.0973,1558545.9614438196,0
+MED.US,D,20100204,000000,13.9633,14.4665,13.4081,13.5209,1590733.204168914,0
+MED.US,D,20100205,000000,13.6095,13.65,12.9751,13.4967,1010094.1423916762,0
+MED.US,D,20100208,000000,13.6259,14.1358,13.3734,13.4562,836422.2455463235,0
+MED.US,D,20100209,000000,13.8023,14.3392,13.4967,14.0501,1396195.8245282976,0
+MED.US,D,20100210,000000,14.186,14.3769,13.864,14.2227,1104462.8890304347,0
+MED.US,D,20100211,000000,14.2901,15.0352,13.9064,15.0092,1409573.6343188828,0
+MED.US,D,20100212,000000,14.857,15.4931,14.4588,15.2493,1534958.442909495,0
+MED.US,D,20100216,000000,16.1139,17.8539,15.8354,17.3817,4390987.013616533,0
+MED.US,D,20100217,000000,17.7827,18.2463,17.6997,18.174,2139032.531127469,0
+MED.US,D,20100218,000000,18.0304,18.5027,16.7425,17.8945,2545101.3412765726,0
+MED.US,D,20100219,000000,17.5811,17.8039,16.8369,17.2881,2034883.543273971,0
+MED.US,D,20100222,000000,17.2707,17.559,16.8205,17.1087,1324902.1400003962,0
+MED.US,D,20100223,000000,17.0443,17.1087,16.2267,16.6451,1122428.9473248147,0
+MED.US,D,20100224,000000,16.3984,16.8851,16.3222,16.7955,655024.082624596,0
+MED.US,D,20100225,000000,16.6374,16.8457,16.1053,16.8205,688499.7279366067,0
+MED.US,D,20100226,000000,16.7801,17.1435,16.4186,16.9343,902085.1335834791,0
+MED.US,D,20100301,000000,17.051,18.3244,16.8205,18.1952,1329357.60627301,0
+MED.US,D,20100302,000000,18.3177,18.9635,18.1884,18.63,1325387.6250332284,0
+MED.US,D,20100303,000000,18.8305,18.8488,18.4246,18.5413,1031809.2239942793,0
+MED.US,D,20100304,000000,19.0859,19.1023,17.8039,18.0602,1714740.3971111232,0
+MED.US,D,20100305,000000,18.0872,19.0155,18.0544,18.9134,1495542.8674748335,0
+MED.US,D,20100308,000000,19.0242,20.5878,18.87,19.9613,1877773.1176837476,0
+MED.US,D,20100309,000000,20.1135,20.1512,19.4821,19.7848,1087074.6409140239,0
+MED.US,D,20100310,000000,20.0316,20.2099,19.271,19.5043,761401.3222950266,0
+MED.US,D,20100311,000000,19.3182,20.0017,19.1023,19.9515,727005.5376154478,0
+MED.US,D,20100312,000000,19.97,20.1367,19.5612,19.8165,426641.75709143054,0
+MED.US,D,20100315,000000,20.0172,20.3044,19.647,19.7771,919279.3951591392,0
+MED.US,D,20100316,000000,20.2185,20.8269,19.9044,20.69,1051709.9608913332,0
+MED.US,D,20100317,000000,20.9126,21.4679,20.7912,21.0573,1287987.6423732273,0
+MED.US,D,20100318,000000,21.1074,21.3695,20.5628,20.7141,568484.3008190972,0
+MED.US,D,20100319,000000,20.6823,20.904,19.4724,19.9448,1079183.4344098016,0
+MED.US,D,20100322,000000,19.5101,20.0885,18.3658,19.9284,1056885.3558234416,0
+MED.US,D,20100323,000000,19.9131,20.2582,19.271,20.1752,1092305.0159886738,0
+MED.US,D,20100324,000000,20.2639,20.2639,19.5765,19.9613,716218.0186938611,0
+MED.US,D,20100325,000000,20.0239,20.2283,19.112,19.2161,788682.8839950735,0
+MED.US,D,20100326,000000,19.1023,19.1823,17.8694,18.3918,2173825.6251393915,0
+MED.US,D,20100329,000000,18.5586,19.4475,18.5172,19.3095,950870.1552051994,0
+MED.US,D,20100330,000000,19.4956,19.6132,18.5413,18.9442,658501.3173034285,0
+MED.US,D,20100331,000000,18.8237,20.6399,18.6,20.129,1660417.9415049944,0
+MED.US,D,20100401,000000,20.3777,20.9126,20.0808,20.369,790166.3104839614,0
+MED.US,D,20100405,000000,20.8597,21.1074,20.4316,20.5791,674307.5896188571,0
+MED.US,D,20100406,000000,20.7141,21.2838,20.3854,21.2443,730047.0805982426,0
+MED.US,D,20100407,000000,21.3127,22.1003,21.226,21.8757,1297950.4591560033,0
+MED.US,D,20100408,000000,21.9143,22.1861,21.1547,21.8671,908284.4040013523,0
+MED.US,D,20100409,000000,22.1311,22.1466,21.7079,22.1466,525996.061566256,0
+MED.US,D,20100412,000000,22.297,23.3497,22.2362,22.9129,1115451.6560212136,0
+MED.US,D,20100413,000000,23.1309,23.2696,22.5784,22.8531,522383.9699338928,0
+MED.US,D,20100414,000000,22.9659,23.8924,22.9659,23.7729,873254.7916401539,0
+MED.US,D,20100415,000000,23.9184,24.3608,23.8288,24.1256,797924.7347569213,0
+MED.US,D,20100416,000000,24.0137,24.3359,22.8368,23.6302,1089982.3643044578,0
+MED.US,D,20100419,000000,23.5009,24.3753,23.2696,23.9406,1061211.1519484238,0
+MED.US,D,20100420,000000,23.8528,24.2548,23.0855,23.5491,1283429.4773437798,0
+MED.US,D,20100421,000000,23.6302,24.0137,23.4692,23.9569,534286.6521250899,0
+MED.US,D,20100422,000000,23.9184,24.2683,23.4827,23.9501,634205.2810824047,0
+MED.US,D,20100423,000000,24.0225,24.9517,24.006,24.7831,1196877.247204214,0
+MED.US,D,20100426,000000,25.3412,25.7913,25.2458,25.296,1076003.9223899064,0
+MED.US,D,20100427,000000,25.536,25.536,24.2683,24.3426,914602.9709550383,0
+MED.US,D,20100428,000000,24.5642,25.1581,23.8528,24.6703,1048993.1119581715,0
+MED.US,D,20100429,000000,25.0723,25.8762,24.919,25.7837,1013342.1202495015,0
+MED.US,D,20100430,000000,25.8194,26.0873,25.5128,25.5667,1210959.4252366477,0
+MED.US,D,20100503,000000,26.1509,26.6503,25.7192,26.2724,1207546.5069511372,0
+MED.US,D,20100504,000000,26.1761,26.4247,24.8371,25.6179,1447322.1703355317,0
+MED.US,D,20100505,000000,24.919,25.4868,21.4988,24.1902,2662136.4297210295,0
+MED.US,D,20100506,000000,26.0661,26.633,22.1089,26.0738,3472872.5750636873,0
+MED.US,D,20100507,000000,26.3293,26.633,24.0312,24.3359,1938073.8857761708,0
+MED.US,D,20100510,000000,26.9145,26.9145,25.08,25.8261,1755796.0405728987,0
+MED.US,D,20100511,000000,25.399,27.3916,25.2545,26.7833,1944756.566504415,0
+MED.US,D,20100512,000000,27.3916,28.6409,27.1776,28.4684,2123463.814522497,0
+MED.US,D,20100513,000000,28.7952,30.6219,28.7566,29.4622,2335251.4732426973,0
+MED.US,D,20100514,000000,29.0304,29.3244,27.6316,28.6409,1516889.6858581796,0
+MED.US,D,20100517,000000,29.0583,29.549,27.353,28.6814,1132036.98658354,0
+MED.US,D,20100518,000000,29.3639,29.9172,27.7146,28.0973,1539167.0172209428,0
+MED.US,D,20100519,000000,27.2981,27.3781,24.275,24.7522,3699602.3842354487,0
+MED.US,D,20100520,000000,23.2282,24.3521,22.6449,23.4538,2114403.5019672927,0
+MED.US,D,20100521,000000,22.7481,24.6935,22.2294,24.6625,1995804.0728619613,0
+MED.US,D,20100524,000000,24.7339,25.2169,24.1979,24.275,1169374.727572548,0
+MED.US,D,20100525,000000,22.7558,24.1584,22.4281,24.0696,1512852.2761415567,0
+MED.US,D,20100526,000000,24.814,25.7519,24.6625,24.8226,1345827.7897442018,0
+MED.US,D,20100527,000000,26.2956,26.4556,25.6401,26.1037,1102119.4901225206,0
+MED.US,D,20100528,000000,26.1924,26.3929,25.0645,25.1253,1177574.0303474753,0
+MED.US,D,20100601,000000,24.5642,25.4396,24.0312,24.0389,1357919.271670474,0
+MED.US,D,20100602,000000,24.2683,25.6786,24.0312,25.6786,972324.8591513699,0
+MED.US,D,20100603,000000,26.2407,26.5529,25.6623,26.0314,1005593.0322271803,0
+MED.US,D,20100604,000000,24.997,25.4232,23.6447,23.7969,1202315.0945151353,0
+MED.US,D,20100607,000000,24.4794,24.7088,22.5177,22.5708,1194700.8634463244,0
+MED.US,D,20100608,000000,22.6276,22.8917,21.4419,22.0502,1523273.6065662662,0
+MED.US,D,20100609,000000,22.5861,23.3747,22.1784,22.4193,985750.3875563393,0
+MED.US,D,20100610,000000,22.8531,23.5337,22.8531,23.5194,781006.4112554118,0
+MED.US,D,20100611,000000,23.2205,23.7874,22.8975,23.6302,558268.3679082688,0
+MED.US,D,20100614,000000,23.8712,24.6327,23.7245,23.8288,867053.446499921,0
+MED.US,D,20100615,000000,24.0225,24.4302,23.7333,24.3878,607750.4962436496,0
+MED.US,D,20100616,000000,24.0312,24.7088,23.8288,24.4554,520779.1721868324,0
+MED.US,D,20100617,000000,24.1497,24.5642,23.342,23.6234,759190.705618253,0
+MED.US,D,20100618,000000,23.5194,23.74,22.4281,22.7654,981004.4601530982,0
+MED.US,D,20100621,000000,23.6234,23.6234,21.7291,22.0164,830188.7422094753,0
+MED.US,D,20100622,000000,22.0502,22.2526,21.4679,21.6415,689189.573121988,0
+MED.US,D,20100623,000000,22.4521,23.1009,22.2227,22.8531,1195072.2387490703,0
+MED.US,D,20100624,000000,22.5708,22.8686,22.0251,22.0752,765835.0039827825,0
+MED.US,D,20100625,000000,21.9721,22.9486,21.8757,22.7067,2871253.920761212,0
+MED.US,D,20100628,000000,22.2227,22.8272,22.0328,22.4907,692544.399181458,0
+MED.US,D,20100629,000000,22.0752,22.0752,20.5878,21.0486,1093540.513155348,0
+MED.US,D,20100630,000000,20.904,21.25,20.609,20.7527,693329.6815955057,0
+MED.US,D,20100701,000000,20.4875,20.7912,19.5371,20.5878,919919.4470078376,0
+MED.US,D,20100702,000000,20.7449,20.8269,19.6229,19.832,613942.5051332436,0
+MED.US,D,20100706,000000,20.1222,20.4722,19.0926,19.301,656275.140208927,0
+MED.US,D,20100707,000000,19.2855,20.4182,18.9808,20.4104,579932.6188129992,0
+MED.US,D,20100708,000000,20.7767,21.7156,20.6986,21.6916,718168.257714212,0
+MED.US,D,20100709,000000,21.8516,22.1543,21.6338,22.0752,447239.6007020636,0
+MED.US,D,20100712,000000,22.3326,22.5486,21.7079,22.3702,645206.4964072807,0
+MED.US,D,20100713,000000,22.8975,23.7969,22.67,23.6764,1115303.3133722842,0
+MED.US,D,20100714,000000,23.8924,24.4042,23.3592,24.1662,620614.812249659,0
+MED.US,D,20100715,000000,24.1902,24.413,23.2841,23.8924,645227.2436309077,0
+MED.US,D,20100716,000000,24.1333,24.1333,22.9486,23.2127,534976.4973104813,0
+MED.US,D,20100719,000000,23.8625,23.8625,22.3953,23.0595,454459.63452207064,0
+MED.US,D,20100720,000000,22.6189,23.8288,22.2883,23.7874,520967.97192177526,0
+MED.US,D,20100721,000000,24.2211,24.4302,23.4827,23.6447,500975.94724086556,0
+MED.US,D,20100722,000000,24.2683,24.413,24.0389,24.3184,603878.0269548334,0
+MED.US,D,20100723,000000,24.1497,25.1754,23.877,25.1253,686386.6232108391,0
+MED.US,D,20100726,000000,25.2313,26.0314,25.1504,26.0314,718215.9763285351,0
+MED.US,D,20100727,000000,26.1683,26.4171,25.3325,25.3749,465505.4563777303,0
+MED.US,D,20100728,000000,25.1754,25.3258,24.2288,24.3811,516214.78299027536,0
+MED.US,D,20100729,000000,24.7831,25.2246,23.8383,24.7175,434733.1743035029,0
+MED.US,D,20100730,000000,24.0841,25.0945,24.0696,24.2211,465569.77277095104,0
+MED.US,D,20100802,000000,24.8004,25.3037,24.4302,25.1176,505279.9587809798,0
+MED.US,D,20100803,000000,25.0135,25.5495,24.5258,24.7918,444305.94328210346,0
+MED.US,D,20100804,000000,24.9277,25.3412,24.5817,25.3037,540809.5792314366,0
+MED.US,D,20100805,000000,25.0058,26.2001,23.8143,23.8211,1048185.007598137,0
+MED.US,D,20100806,000000,23.3168,23.6938,22.8445,23.6369,833883.8227363165,0
+MED.US,D,20100809,000000,23.901,25.0212,23.8288,24.6876,620442.6102936035,0
+MED.US,D,20100810,000000,24.1902,24.5817,23.8528,24.1093,384950.21122562536,0
+MED.US,D,20100811,000000,23.3804,23.6302,22.2526,22.7751,891982.2730413845,0
+MED.US,D,20100812,000000,22.0328,23.2773,21.8671,22.9969,366010.0707822851,0
+MED.US,D,20100813,000000,22.9901,23.0421,22.3143,22.3567,412078.2434708741,0
+MED.US,D,20100816,000000,22.2294,22.8445,21.8911,22.5398,444094.3216011636,0
+MED.US,D,20100817,000000,23.0122,23.0932,22.4753,22.7067,316722.9663489466,0
+MED.US,D,20100818,000000,22.5949,22.9969,22.0917,22.7751,282495.23418069363,0
+MED.US,D,20100819,000000,22.4107,22.8272,22.2362,22.4281,334697.32353273494,0
+MED.US,D,20100820,000000,22.3953,22.4666,21.7378,22.3866,450315.3766038336,0
+MED.US,D,20100823,000000,22.697,22.9129,21.9876,22.0502,271938.009441294,0
+MED.US,D,20100824,000000,21.7002,21.8911,20.8008,21.4043,569847.3934109722,0
+MED.US,D,20100825,000000,21.2076,21.7947,20.6823,21.7214,375189.6798732617,0
+MED.US,D,20100826,000000,21.9143,22.3789,21.4043,21.4264,258949.21009355233,0
+MED.US,D,20100827,000000,21.5798,22.509,20.9358,22.4821,448471.9857851272,0
+MED.US,D,20100830,000000,22.2806,22.4589,21.4111,21.4111,205268.8810585223,0
+MED.US,D,20100831,000000,21.2076,21.7793,20.9937,21.4043,230997.51307055124,0
+MED.US,D,20100901,000000,22.0829,22.7307,21.8342,22.7153,356145.8033118163,0
+MED.US,D,20100902,000000,22.723,23.1309,22.4368,22.7654,322474.0967365937,0
+MED.US,D,20100903,000000,23.0595,23.6302,22.7944,23.1144,287259.83408518194,0
+MED.US,D,20100907,000000,22.7751,22.9659,22.3413,22.7307,474837.5575623252,0
+MED.US,D,20100908,000000,22.7866,23.3255,22.723,22.8531,271091.52271756507,0
+MED.US,D,20100909,000000,23.3168,23.3255,21.8256,21.8671,385660.80363464385,0
+MED.US,D,20100910,000000,22.0164,22.1947,21.627,21.7629,331633.9959651433,0
+MED.US,D,20100913,000000,22.1157,22.2227,21.0254,21.4419,664191.2433814046,0
+MED.US,D,20100914,000000,21.2577,21.8516,20.8269,21.3127,502451.0748403046,0
+MED.US,D,20100915,000000,20.9995,21.1459,20.6495,20.8732,570292.4213576486,0
+MED.US,D,20100916,000000,20.7527,21.2974,20.6649,21.1604,208258.55598226457,0
+MED.US,D,20100917,000000,21.3966,21.6038,20.8096,21.3456,300346.14538393967,0
+MED.US,D,20100920,000000,21.3456,21.8092,21.0978,21.627,514594.42482549715,0
+MED.US,D,20100921,000000,21.656,21.8092,21.2974,21.3456,211142.42006554196,0
+MED.US,D,20100922,000000,21.2076,21.4766,20.6649,21.0168,266782.32437154156,0
+MED.US,D,20100923,000000,20.8182,21.2752,20.2283,20.3854,432200.9756606053,0
+MED.US,D,20100924,000000,20.6986,20.8818,20.2505,20.8096,403187.0207882262,0
+MED.US,D,20100927,000000,20.7912,21.4264,20.5387,21.3619,290885.4114128931,0
+MED.US,D,20100928,000000,21.2905,21.6916,20.9454,21.656,298013.12008779345,0
+MED.US,D,20100929,000000,21.627,21.8516,21.387,21.7715,242764.30094703785,0
+MED.US,D,20100930,000000,21.9143,21.9365,21.3127,21.7291,227004.70988474242,0
+MED.US,D,20101001,000000,21.8429,21.9307,21.2356,21.5035,180546.4893920893,0
+MED.US,D,20101004,000000,21.2443,21.546,20.8182,21.0756,238469.62565755227,0
+MED.US,D,20101005,000000,21.3127,21.5941,20.9126,21.4342,308462.45926435845,0
+MED.US,D,20101006,000000,21.4496,21.546,20.7671,20.9281,259264.5678925872,0
+MED.US,D,20101007,000000,20.986,21.1296,20.6649,20.9802,242887.74692758016,0
+MED.US,D,20101008,000000,20.986,21.387,20.9194,21.2356,148225.42707457344,0
+MED.US,D,20101011,000000,21.0978,21.7156,21.0978,21.4679,216383.1687521322,0
+MED.US,D,20101012,000000,21.4496,21.4766,21.0254,21.2163,269362.2416287724,0
+MED.US,D,20101013,000000,21.3456,21.8429,21.2665,21.6116,259850.67695986322,0
+MED.US,D,20101014,000000,21.627,21.7079,20.9638,21.1296,286774.34905245126,0
+MED.US,D,20101015,000000,21.2356,21.3533,20.6148,20.6495,499185.4618424119,0
+MED.US,D,20101018,000000,20.6495,20.7305,19.033,19.726,756956.2296343027,0
+MED.US,D,20101019,000000,19.5438,19.6132,18.5509,18.87,586491.8535606808,0
+MED.US,D,20101020,000000,18.8874,19.1823,18.6145,19.0551,361717.47021515924,0
+MED.US,D,20101021,000000,19.1283,19.2855,18.63,18.9269,331130.87579233525,0
+MED.US,D,20101022,000000,19.0406,19.1206,18.7909,18.9721,215692.286205561,0
+MED.US,D,20101025,000000,19.0859,19.3713,18.7659,18.9559,378360.893003688,0
+MED.US,D,20101026,000000,19.0088,19.3973,18.8237,18.9365,349284.69646045804,0
+MED.US,D,20101027,000000,18.8652,19.2248,18.6946,18.8941,289419.62006409286,0
+MED.US,D,20101028,000000,19.0647,19.0782,18.4468,18.7447,242914.71831829645,0
+MED.US,D,20101029,000000,18.735,19.2161,18.63,19.1283,309832.8133845023,0
+MED.US,D,20101101,000000,19.1283,19.191,18.5509,18.7263,275048.018262029,0
+MED.US,D,20101102,000000,19.0242,19.2566,18.8237,19.1823,341702.62358826265,0
+MED.US,D,20101103,000000,19.1823,19.9853,19.1525,19.8639,655024.082624596,0
+MED.US,D,20101104,000000,20.2813,20.6148,20.0239,20.5926,1097845.5620566318,0
+MED.US,D,20101105,000000,20.2283,20.2283,19.112,19.2643,1314580.3962490726,0
+MED.US,D,20101108,000000,19.137,19.6132,18.7263,19.5371,571213.5980863967,0
+MED.US,D,20101109,000000,19.6229,20.369,19.5043,19.7057,581598.6208697408,0
+MED.US,D,20101110,000000,19.697,19.8956,19.3529,19.6903,283652.92925871786,0
+MED.US,D,20101111,000000,19.4821,19.5371,19.1688,19.1746,241541.25211459276,0
+MED.US,D,20101112,000000,18.9992,19.1823,18.7447,18.8305,281505.59161398525,0
+MED.US,D,20101115,000000,18.8566,19.137,18.5586,18.8941,275941.1862389113,0
+MED.US,D,20101116,000000,18.7447,18.8064,18.2125,18.6946,439086.97918031004,0
+MED.US,D,20101117,000000,18.7659,18.9992,18.5509,18.6232,135803.02693168074,0
+MED.US,D,20101118,000000,18.8566,18.9906,18.6869,18.815,194591.32242211985,0
+MED.US,D,20101119,000000,18.7263,19.1283,18.6145,19.0782,162465.28400664616,0
+MED.US,D,20101122,000000,18.8874,19.1023,18.815,19.0406,209545.9212079304,0
+MED.US,D,20101123,000000,18.6396,19.1592,18.4468,19.1206,302260.07676294574,0
+MED.US,D,20101124,000000,19.2248,19.5198,18.9037,19.5198,343659.0867757029,0
+MED.US,D,20101126,000000,19.3347,19.5101,19.2094,19.271,195454.40692474644,0
+MED.US,D,20101129,000000,19.2248,19.6132,18.9037,19.5612,348112.4783258857,0
+MED.US,D,20101130,000000,19.2855,19.8475,19.1448,19.5101,532601.9775670808,0
+MED.US,D,20101201,000000,19.8562,20.7305,19.8243,20.3931,646467.9276034202,0
+MED.US,D,20101202,000000,20.5049,21.2163,20.4249,21.1074,643157.7080747337,0
+MED.US,D,20101203,000000,21.1074,22.0328,20.7402,21.9876,635991.617036139,0
+MED.US,D,20101206,000000,21.9365,23.6147,21.9143,23.5491,1148990.5803652653,0
+MED.US,D,20101207,000000,24.0312,24.2066,23.342,23.4827,746208.1304375904,0
+MED.US,D,20101208,000000,23.605,23.98,22.5398,22.7395,634990.5634964523,0
+MED.US,D,20101209,000000,22.7153,23.205,22.6025,23.205,338316.67669336713,0
+MED.US,D,20101210,000000,23.3592,23.444,22.8531,23.0508,313286.1887561784,0
+MED.US,D,20101213,000000,23.6147,23.6147,22.941,22.9969,182694.8643980119,0
+MED.US,D,20101214,000000,23.1009,23.3872,22.8782,23.26,232467.45386408098,0
+MED.US,D,20101215,000000,23.3497,23.7015,23.0363,23.0855,247060.01359770325,0
+MED.US,D,20101216,000000,23.0691,23.1733,22.8619,22.9901,146943.2486548169,0
+MED.US,D,20101217,000000,23.1385,23.4191,22.4753,23.3939,482112.57152492437,0
+MED.US,D,20101220,000000,23.527,24.2066,23.0363,24.0312,523811.3789189985,0
+MED.US,D,20101221,000000,24.2211,25.0723,24.0312,25.0645,505720.83728292683,0
+MED.US,D,20101222,000000,25.2169,25.2246,24.6047,24.8371,379276.8829265471,0
+MED.US,D,20101223,000000,24.7339,24.894,24.5817,24.7339,156736.97556496566,0
+MED.US,D,20101227,000000,24.5884,25.0135,24.5884,24.9026,126489.59824834316,0
+MED.US,D,20101228,000000,24.9026,24.9093,23.8625,24.0841,235432.23211948693,0
+MED.US,D,20101229,000000,24.141,24.1662,23.3092,23.4268,255310.14707047283,0
+MED.US,D,20101230,000000,23.3939,23.5868,23.3005,23.3939,190403.49533428912,0
+MED.US,D,20101231,000000,23.0855,23.2841,23.0855,23.1309,141485.69148138768,0
+MED.US,D,20110103,000000,23.3497,24.0137,23.2359,23.8924,296703.97027732065,0
+MED.US,D,20110104,000000,23.9656,23.9888,22.9216,23.3005,330455.55366348184,0
+MED.US,D,20110105,000000,23.1809,23.5337,23.0199,23.444,194705.43215203352,0
+MED.US,D,20110106,000000,23.4268,23.6302,22.3789,22.4589,561926.1034325854,0
+MED.US,D,20110107,000000,22.3326,22.4281,20.9542,21.3619,633842.2046690366,0
+MED.US,D,20110110,000000,21.2443,21.387,20.2958,20.3208,515052.9384675216,0
+MED.US,D,20110111,000000,20.5387,20.609,19.5862,20.5387,795640.465436278,0
+MED.US,D,20110112,000000,20.7767,21.2905,20.5714,21.1296,497688.5496581659,0
+MED.US,D,20110113,000000,21.0881,21.2577,20.6003,20.8673,499764.309381419,0
+MED.US,D,20110114,000000,20.8096,20.8096,20.2185,20.5926,373988.41562562366,0
+MED.US,D,20110118,000000,20.5791,20.7141,20.1049,20.4808,305972.7924298746,0
+MED.US,D,20110119,000000,20.5926,20.6148,19.5043,20.0172,805344.9792848697,0
+MED.US,D,20110120,000000,19.97,20.1444,19.5862,19.7936,368548.493592282,0
+MED.US,D,20110121,000000,19.8243,20.1916,19.4223,19.5371,274046.9647223322,0
+MED.US,D,20110124,000000,19.6903,19.8822,19.5438,19.5612,280133.1627714715,0
+MED.US,D,20110125,000000,19.5612,19.8089,19.432,19.7057,223867.72967330136,0
+MED.US,D,20110126,000000,19.7057,20.0172,19.4956,19.7347,287100.08046329464,0
+MED.US,D,20110127,000000,19.7771,20.4963,19.6132,20.3931,405683.949150979,0
+MED.US,D,20110128,000000,20.6986,20.7054,19.6653,19.674,346175.7250008928,0
+MED.US,D,20110131,000000,19.697,19.8879,19.1448,19.1592,336512.7055995452,0
+MED.US,D,20110201,000000,19.2643,19.697,19.2643,19.5765,388921.2298266272,0
+MED.US,D,20110202,000000,19.4724,19.4899,19.191,19.4724,404464.0124020735,0
+MED.US,D,20110203,000000,19.4821,19.5977,19.0926,19.4724,475229.6800887591,0
+MED.US,D,20110204,000000,19.5977,19.5977,19.2248,19.4724,234327.44246167483,0
+MED.US,D,20110207,000000,19.5043,19.832,19.2248,19.8089,392169.2076844526,0
+MED.US,D,20110208,000000,19.7936,19.8562,19.4387,19.5371,265669.2358242908,0
+MED.US,D,20110209,000000,19.5371,19.6818,19.3896,19.4638,206181.7588978317,0
+MED.US,D,20110210,000000,19.4155,19.7501,19.271,19.3529,198240.7590570078,0
+MED.US,D,20110211,000000,19.2798,19.6818,19.2324,19.6653,181520.5715410799,0
+MED.US,D,20110214,000000,19.6818,20.7305,19.5525,20.2813,335468.0828902447,0
+MED.US,D,20110215,000000,20.2639,20.6649,20.1049,20.1589,286839.702806862,0
+MED.US,D,20110216,000000,20.2639,20.5714,20.2427,20.529,212659.042112215,0
+MED.US,D,20110218,000000,22.1089,22.2227,21.3388,21.7466,429819.19438894605,0
+MED.US,D,20110222,000000,21.4342,21.5035,20.3208,20.4963,595542.829865226,0
+MED.US,D,20110223,000000,20.4644,20.5628,19.5612,19.8956,433301.6158736778,0
+MED.US,D,20110224,000000,19.7771,20.2185,19.6653,20.2013,344166.3563932303,0
+MED.US,D,20110225,000000,19.9362,19.9362,17.774,18.282,2508833.1196652623,0
+MED.US,D,20110228,000000,18.3658,19.0242,18.282,18.5335,746946.7315984847,0
+MED.US,D,20110301,000000,18.6078,18.6791,17.4625,17.5666,669111.4474630505,0
+MED.US,D,20110302,000000,17.5513,17.6852,17.1571,17.2948,728772.1637067549,0
+MED.US,D,20110303,000000,17.559,18.711,17.4471,18.2877,811525.5772014754,0
+MED.US,D,20110304,000000,18.1036,18.3177,17.4047,17.879,372676.15373162145,0
+MED.US,D,20110307,000000,17.9918,18.0689,17.3817,17.5513,415741.16580111004,0
+MED.US,D,20110308,000000,18.0448,18.2376,17.4211,17.7904,279131.0718705848,0
+MED.US,D,20110309,000000,17.9416,18.0304,17.4992,17.638,174208.21257595601,0
+MED.US,D,20110310,000000,17.4625,17.5955,16.9969,17.5426,309170.9769510071,0
+MED.US,D,20110311,000000,17.4211,17.6852,12.8394,13.3232,7345024.4313467005,0
+MED.US,D,20110314,000000,13.2017,14.7952,13.0235,14.5591,1795871.3777186652,0
+MED.US,D,20110315,000000,14.186,14.9292,13.8572,14.6169,957629.6006608325,0
+MED.US,D,20110316,000000,14.7133,14.9292,14.3769,14.6574,677651.0047053389,0
+MED.US,D,20110317,000000,14.8742,15.1375,14.4173,14.6043,691238.3614545247,0
+MED.US,D,20110318,000000,14.6574,14.7055,14.426,14.7055,547082.5022931591,0
+MED.US,D,20110321,000000,14.6988,15.4931,14.6352,15.419,486443.5544557447,0
+MED.US,D,20110322,000000,15.4421,15.844,15.3149,15.577,401998.2048747562,0
+MED.US,D,20110323,000000,15.522,15.5317,14.9446,15.2251,533474.398320336,0
+MED.US,D,20110324,000000,15.3785,15.5317,15.1624,15.5008,301967.54090989765,0
+MED.US,D,20110325,000000,15.4836,15.8711,15.3311,15.3543,601533.5906856989,0
+MED.US,D,20110328,000000,15.3062,15.3708,14.8164,15.0506,545378.117872723,0
+MED.US,D,20110329,000000,15.0911,15.3543,14.8907,15.2667,410919.51103165996,0
+MED.US,D,20110330,000000,15.3785,15.4931,14.857,15.1963,388830.97940388013,0
+MED.US,D,20110331,000000,15.2338,16.7339,15.2166,15.8209,1099575.8805066855,0
+MED.US,D,20110401,000000,15.0179,15.3958,14.0645,14.426,3666635.0459021656,0
+MED.US,D,20110404,000000,14.4173,14.5282,13.2451,13.2798,2121010.455329297,0
+MED.US,D,20110405,000000,13.2798,13.3734,12.527,12.7776,1514139.6413672226,0
+MED.US,D,20110406,000000,12.9097,13.7859,12.8142,13.5209,960696.0403119636,0
+MED.US,D,20110407,000000,13.5855,14.186,13.4562,14.0163,636267.5551102894,0
+MED.US,D,20110408,000000,14.1128,14.1128,13.5121,13.6018,590797.9398231547,0
+MED.US,D,20110411,000000,13.7783,14.0587,13.4485,13.5363,534233.7467048574,0
+MED.US,D,20110412,000000,13.4485,13.4485,13.1121,13.2973,482283.73611979996,0
+MED.US,D,20110413,000000,13.3434,13.6018,13.2538,13.4081,382763.4538559982,0
+MED.US,D,20110414,000000,13.383,13.6799,13.3059,13.4717,422559.74084405456,0
+MED.US,D,20110415,000000,13.4967,13.8572,13.4717,13.6722,897824.6912129686,0
+MED.US,D,20110418,000000,13.6549,13.6886,13.1121,13.6424,755874.2619224774,0
+MED.US,D,20110419,000000,13.65,13.8148,13.0158,13.4784,604507.7051917234,0
+MED.US,D,20110420,000000,13.6346,14.0163,13.5363,13.9459,554908.3550428896,0
+MED.US,D,20110421,000000,13.9633,14.3547,13.6799,14.24,637017.5672441924,0
+MED.US,D,20110425,000000,14.1358,14.6419,14.0973,14.6266,580669.1452515338,0
+MED.US,D,20110426,000000,14.9292,15.7168,14.8405,15.6358,1056180.9875815935,0
+MED.US,D,20110427,000000,15.6667,15.7168,14.988,15.6117,594431.8160403249,0
+MED.US,D,20110428,000000,15.6725,15.9732,15.419,15.8026,367131.45821898466,0
+MED.US,D,20110429,000000,16.0205,16.061,15.6195,15.8209,241357.639185549,0
+MED.US,D,20110502,000000,16.0118,16.0205,15.6291,15.7785,321109.9667835389,0
+MED.US,D,20110503,000000,15.7313,15.9549,15.2493,15.5567,468341.60184668464,0
+MED.US,D,20110504,000000,15.5395,15.739,15.2251,15.577,447029.01638231374,0
+MED.US,D,20110505,000000,15.5067,15.8836,15.3399,15.844,297408.33851923986,0
+MED.US,D,20110506,000000,16.0205,16.2171,15.6725,16.141,713682.7079674037,0
+MED.US,D,20110509,000000,16.2691,16.3897,15.8778,16.3299,1066262.0635388505,0
+MED.US,D,20110510,000000,17.3238,19.301,17.0298,19.2469,4170957.520313164,0
+MED.US,D,20110511,000000,19.0647,19.4724,18.8237,19.137,912435.9234478482,0
+MED.US,D,20110512,000000,19.0704,19.8879,18.5172,19.7202,1148736.426875851,0
+MED.US,D,20110513,000000,19.593,20.0017,19.1023,19.406,570445.9508124366,0
+MED.US,D,20110516,000000,19.2248,19.7501,18.9906,19.1023,555519.3607785222,0
+MED.US,D,20110517,000000,19.2007,19.7936,19.0242,19.4562,829638.940783524,0
+MED.US,D,20110518,000000,19.4223,19.8243,19.4155,19.7347,405062.56980353786,0
+MED.US,D,20110519,000000,19.7771,19.9448,19.5862,19.8165,353451.7763246718,0
+MED.US,D,20110520,000000,19.6566,19.8397,19.1448,19.271,512226.12924919603,0
+MED.US,D,20110523,000000,19.112,19.697,18.7505,19.3434,559540.1727162069,0
+MED.US,D,20110524,000000,19.4899,20.129,19.4899,19.8089,569962.5405020757,0
+MED.US,D,20110525,000000,19.7057,20.2958,19.7057,20.0403,421802.4671818928,0
+MED.US,D,20110526,000000,20.3854,21.1913,20.3854,20.7402,660070.844770334,0
+MED.US,D,20110527,000000,20.7527,21.2076,20.6215,20.8673,339364.41148621734,0
+MED.US,D,20110531,000000,20.986,21.4264,20.8597,21.4043,1151697.0556865272,0
+MED.US,D,20110601,000000,21.387,21.7156,20.2813,20.4249,933558.6718160862,0
+MED.US,D,20110602,000000,20.4875,21.0486,20.3439,20.8269,503121.21016324864,0
+MED.US,D,20110603,000000,20.3854,20.8818,20.2185,20.4875,383475.0836261964,0
+MED.US,D,20110606,000000,20.4249,20.9281,19.8822,19.8879,439256.0690528158,0
+MED.US,D,20110607,000000,20.0971,20.4182,19.7501,20.0403,403551.1345627742,0
+MED.US,D,20110608,000000,19.9131,19.9131,18.1345,18.2877,947031.9188353685,0
+MED.US,D,20110609,000000,18.1884,18.815,17.9176,18.5586,525796.8882194944,0
+MED.US,D,20110610,000000,18.3745,18.4546,17.1511,17.5174,662633.1268874874,0
+MED.US,D,20110613,000000,17.6226,18.1278,17.4992,17.5089,329597.6559667747,0
+MED.US,D,20110614,000000,17.8039,18.4873,17.6997,18.229,383140.01596472436,0
+MED.US,D,20110615,000000,17.9658,18.174,17.1571,17.3006,445577.74809005146,0
+MED.US,D,20110616,000000,17.3006,17.9176,16.8938,17.2631,731871.7989156814,0
+MED.US,D,20110617,000000,17.5426,18.094,17.5426,17.6997,907411.983248097,0
+MED.US,D,20110620,000000,17.6921,17.9735,17.3912,17.9416,334757.49048123637,0
+MED.US,D,20110621,000000,18.2637,18.8652,18.1113,18.5027,495171.91143297596,0
+MED.US,D,20110622,000000,18.4613,18.7505,17.9494,18.1278,392091.4055958635,0
+MED.US,D,20110623,000000,17.7595,18.5172,17.4723,18.5027,360386.53581989976,0
+MED.US,D,20110624,000000,18.3995,18.8237,17.8386,17.879,371139.82182250114,0
+MED.US,D,20110627,000000,17.9658,18.3571,17.879,18.3244,158146.749409994,0
+MED.US,D,20110628,000000,18.3504,18.6869,18.1884,18.5847,242076.53048401632,0
+MED.US,D,20110629,000000,18.6531,18.7196,18.4246,18.6618,216980.68879241683,0
+MED.US,D,20110630,000000,18.7447,19.0647,18.7447,19.0088,269100.82661115984,0
+MED.US,D,20110701,000000,19.0406,19.3269,18.87,19.2566,335353.9731603412,0
+MED.US,D,20110705,000000,19.2401,19.4562,18.333,18.7505,452566.4503666815,0
+MED.US,D,20110706,000000,18.7196,18.9519,18.3571,18.8488,379392.0300176406,0
+MED.US,D,20110707,000000,19.1525,19.2643,18.7263,18.9906,646272.9037013779,0
+MED.US,D,20110708,000000,18.6531,18.9134,18.2463,18.9134,469029.3723097062,0
+MED.US,D,20110711,000000,18.7447,18.9202,18.4699,18.8401,375732.21977094415,0
+MED.US,D,20110712,000000,18.711,19.1688,18.5258,18.9269,422534.84417571826,0
+MED.US,D,20110713,000000,19.0551,19.8734,19.0551,19.5101,511814.296860325,0
+MED.US,D,20110714,000000,19.6393,19.726,18.6618,18.6946,669532.6161025502,0
+MED.US,D,20110715,000000,18.7977,18.7977,17.5089,17.6524,832806.0044692309,0
+MED.US,D,20110718,000000,17.5252,17.559,16.622,16.7637,926258.7611851507,0
+MED.US,D,20110719,000000,16.8591,17.211,16.4774,16.8129,854557.3937131789,0
+MED.US,D,20110720,000000,16.8938,17.0673,16.5169,16.5892,464884.07703028916,0
+MED.US,D,20110721,000000,16.7425,16.9487,16.6056,16.6528,504825.59458369494,0
+MED.US,D,20110722,000000,16.7164,17.1647,16.4186,17.0201,758827.6292048849,0
+MED.US,D,20110725,000000,16.676,16.8292,16.2865,16.4119,752321.2998774359,0
+MED.US,D,20110726,000000,16.3454,16.5555,16.0976,16.3984,411318.89508636284,0
+MED.US,D,20110727,000000,16.1737,16.5718,15.9944,16.0021,590845.658437498,0
+MED.US,D,20110728,000000,16.0272,16.3376,15.2667,15.3708,923942.3336679022,0
+MED.US,D,20110729,000000,15.1624,15.6445,14.7297,15.4584,808496.4825528489,0
+MED.US,D,20110801,000000,15.8711,15.9867,15.5944,15.8537,842236.6549660217,0
+MED.US,D,20110802,000000,15.9646,16.2932,14.6574,14.7055,941115.8480199351,0
+MED.US,D,20110803,000000,14.8907,15.3486,14.2824,15.2752,729262.8355453847,0
+MED.US,D,20110804,000000,15.0988,15.2166,14.3229,14.7383,1402067.288812856,0
+MED.US,D,20110805,000000,12.8394,13.8023,12.6215,12.7101,3890114.8024937427,0
+MED.US,D,20110808,000000,12.1655,13.568,12.1172,12.9751,1709088.8533968315,0
+MED.US,D,20110809,000000,13.3059,13.7185,12.7515,13.7185,735930.9932170807,0
+MED.US,D,20110810,000000,13.4177,13.8313,13.0158,13.5363,1307460.986463743,0
+MED.US,D,20110811,000000,13.5363,14.3055,13.3059,13.9547,758932.4026841699,0
+MED.US,D,20110812,000000,14.186,14.1947,13.3145,13.6095,436749.8044394344,0
+MED.US,D,20110815,000000,13.7686,14.0887,13.6636,13.9373,315678.343639636,0
+MED.US,D,20110816,000000,13.8235,13.8235,13.1777,13.4967,312137.8299287625,0
+MED.US,D,20110817,000000,13.6095,13.6549,12.9502,13.0013,312256.08910340565,0
+MED.US,D,20110818,000000,12.6138,12.77,12.0401,12.1916,704066.3698192196,0
+MED.US,D,20110819,000000,12.0498,12.6812,11.8618,12.5607,635695.9690995412,0
+MED.US,D,20110822,000000,12.898,12.898,12.0566,12.2233,393612.177087266,0
+MED.US,D,20110823,000000,12.3052,12.6061,12.1828,12.4633,342769.03088237013,0
+MED.US,D,20110824,000000,12.4248,12.7776,12.2088,12.7256,420777.5543350396,0
+MED.US,D,20110825,000000,12.8065,12.8065,11.9563,12.0007,354798.2711376491,0
+MED.US,D,20110826,000000,11.9746,12.5048,11.749,12.4325,380190.79812703625,0
+MED.US,D,20110829,000000,12.6812,12.9357,12.5983,12.904,450715.79801971634,0
+MED.US,D,20110830,000000,12.8142,13.2239,12.7352,13.1044,271664.14608950325,0
+MED.US,D,20110831,000000,13.2162,13.4784,13.0659,13.1421,522624.6377278883,0
+MED.US,D,20110901,000000,13.1276,13.2721,12.2956,12.4633,515372.4457112759,0
+MED.US,D,20110902,000000,12.0498,12.2465,11.8214,11.8714,455516.70556553936,0
+MED.US,D,20110906,000000,11.5756,11.696,11.3027,11.5813,472671.5474163251,0
+MED.US,D,20110907,000000,11.8464,12.7776,11.7201,12.7101,672071.038912547,0
+MED.US,D,20110908,000000,12.6495,12.9751,12.5434,12.77,718613.2856608683,0
+MED.US,D,20110909,000000,12.6398,12.8731,11.9563,12.1269,520712.7810712418,0
+MED.US,D,20110912,000000,11.9332,12.5694,11.8618,12.5048,309670.98504026554,0
+MED.US,D,20110913,000000,12.6061,13.0158,12.5192,12.6947,568727.0433354625,0
+MED.US,D,20110914,000000,12.793,13.4485,12.793,13.2384,297241.32336910383,0
+MED.US,D,20110915,000000,13.3656,13.6636,13.2973,13.5932,352383.29430820467,0
+MED.US,D,20110916,000000,13.6886,13.9633,13.4177,13.7271,444424.2024567365,0
+MED.US,D,20110919,000000,13.4881,13.6636,13.0889,13.383,310021.61311945535,0
+MED.US,D,20110920,000000,13.4562,13.8399,13.4081,13.4485,336060.41612462,0
+MED.US,D,20110921,000000,13.4717,13.8235,13.2538,13.2721,399980.53737765516,0
+MED.US,D,20110922,000000,12.8142,13.1421,12.6138,12.7101,456482.4888250913,0
+MED.US,D,20110923,000000,12.8731,13.436,12.7179,13.2451,206201.46876027898,0
+MED.US,D,20110926,000000,13.4717,13.864,13.2162,13.864,310039.24825953285,0
+MED.US,D,20110927,000000,14.105,14.2978,13.2635,13.465,392905.7341229872,0
+MED.US,D,20110928,000000,13.9131,13.9942,13.2538,13.4881,279966.1476213153,0
+MED.US,D,20110929,000000,13.7936,14.025,13.0158,13.4418,331043.7374531378,0
+MED.US,D,20110930,000000,13.2721,13.7783,12.9097,12.9357,278589.56933408225,0
+MED.US,D,20111003,000000,12.793,13.2973,12.6648,12.7776,443736.43199370475,0
+MED.US,D,20111004,000000,12.6947,13.3145,12.6947,13.2798,572455.319420099,0
+MED.US,D,20111005,000000,13.3916,13.4418,12.5347,12.7438,569454.2335233685,0
+MED.US,D,20111006,000000,12.7438,13.0659,12.6301,12.9666,355550.35799391166,0
+MED.US,D,20111007,000000,13.0957,13.0957,12.3815,12.8306,509283.1355785971,0
+MED.US,D,20111010,000000,13.1603,13.6636,13.0735,13.3579,417840.7848315297,0
+MED.US,D,20111011,000000,13.2721,13.7358,13.1507,13.6182,405256.5563443901,0
+MED.US,D,20111012,000000,13.8235,14.0973,13.5363,13.7686,571512.3581065339,0
+MED.US,D,20111013,000000,13.6973,14.0414,13.6973,13.8572,294217.4155263865,0
+MED.US,D,20111014,000000,14.0163,14.0163,13.2451,13.6182,359832.5849492189,0
+MED.US,D,20111017,000000,13.5305,13.6095,12.8394,12.9357,481948.66845831776,0
+MED.US,D,20111018,000000,12.9502,13.3734,12.8229,13.2451,383430.47709541285,0
+MED.US,D,20111019,000000,13.2538,13.5121,13.031,13.1353,409272.1814761756,0
+MED.US,D,20111020,000000,13.0957,13.5594,12.8229,13.1922,339751.347206742,0
+MED.US,D,20111021,000000,13.2895,13.6018,13.2085,13.465,333180.70148606197,0
+MED.US,D,20111024,000000,13.4485,13.9749,13.4418,13.6722,435331.73170496733,0
+MED.US,D,20111025,000000,13.6018,13.7108,13.0957,13.1421,372108.71716559265,0
+MED.US,D,20111026,000000,13.3734,13.5363,13.1198,13.4081,575547.6931007667,0
+MED.US,D,20111027,000000,13.6018,13.8814,13.4003,13.4967,489365.8009027267,0
+MED.US,D,20111028,000000,13.4967,14.0414,13.4003,13.8023,414938.24824699503,0
+MED.US,D,20111031,000000,13.6182,13.7271,13.1353,13.17,313017.5122102868,0
+MED.US,D,20111101,000000,12.8556,13.0889,12.3737,12.6398,547616.7433013926,0
+MED.US,D,20111102,000000,12.7014,12.9502,12.1741,12.3283,537447.4916437077,0
+MED.US,D,20111103,000000,12.3197,12.4961,12.016,12.2956,673800.3200013298,0
+MED.US,D,20111104,000000,11.1986,12.8306,10.9817,12.0238,1559621.7049886168,0
+MED.US,D,20111107,000000,11.9823,11.9823,11.3914,11.7982,690482.1251535631,0
+MED.US,D,20111108,000000,11.7808,12.2956,11.5591,12.2156,562830.682382456,0
+MED.US,D,20111109,000000,11.8137,12.2687,11.8137,12.1443,527355.0047134217,0
+MED.US,D,20111110,000000,12.3593,12.4961,12.0701,12.4479,650050.9731227176,0
+MED.US,D,20111111,000000,12.5115,12.6552,12.4325,12.6061,552161.4226355127,0
+MED.US,D,20111114,000000,12.4711,12.5048,12.0074,12.0334,527536.5429200956,0
+MED.US,D,20111115,000000,11.9823,12.2773,11.8049,12.26,265409.895529038,0
+MED.US,D,20111116,000000,12.1443,12.1529,11.6546,11.749,283981.7727531109,0
+MED.US,D,20111117,000000,11.7578,11.7905,11.2864,11.4281,305449.9623946294,0
+MED.US,D,20111118,000000,11.5418,11.5418,11.2218,11.2864,319286.28582727985,0
+MED.US,D,20111121,000000,11.214,11.3027,10.9508,11.0945,386639.03522835375,0
+MED.US,D,20111122,000000,11.1157,11.1986,10.7744,10.8679,243737.3457348486,0
+MED.US,D,20111123,000000,10.6935,10.8285,10.41,10.6048,281804.3516341123,0
+MED.US,D,20111125,000000,10.5807,10.7137,10.4178,10.4178,87202.65560017995,0
+MED.US,D,20111128,000000,10.8285,10.9972,10.4679,10.7561,478827.2486645844,0
+MED.US,D,20111129,000000,10.7744,10.9171,10.3888,10.5642,173456.1257197137,0
+MED.US,D,20111130,000000,10.9894,11.1726,10.6935,11.1437,401980.56973468896,0
+MED.US,D,20111201,000000,11.0627,11.2777,10.816,10.9972,272445.2790588113,0
+MED.US,D,20111202,000000,11.1561,11.1561,10.7224,10.8931,226872.9650147513,0
+MED.US,D,20111205,000000,11.1012,11.6295,11.0713,11.35,353870.8702418119,0
+MED.US,D,20111206,000000,11.3403,11.4618,11.1986,11.4145,150027.32344603568,0
+MED.US,D,20111207,000000,11.3403,11.4444,10.9171,11.4001,296468.4892892243,0
+MED.US,D,20111208,000000,11.2382,11.3586,11.1244,11.2679,238549.50246849083,0
+MED.US,D,20111209,000000,11.3027,11.8137,11.2536,11.6787,251409.66902978087,0
+MED.US,D,20111212,000000,11.5254,11.646,11.2777,11.511,197797.8058327011,0
+MED.US,D,20111213,000000,11.5968,12.0074,11.511,11.6131,295587.7696465304,0
+MED.US,D,20111214,000000,11.5756,11.5756,11.214,11.4541,357657.23855259013,0
+MED.US,D,20111215,000000,11.5669,11.9187,11.5418,11.6044,272643.415044393,0
+MED.US,D,20111216,000000,11.7201,11.8802,11.5341,11.6044,255312.22179284264,0
+MED.US,D,20111219,000000,11.7365,11.7982,11.2612,11.2777,174523.57037499087,0
+MED.US,D,20111220,000000,11.4849,11.8714,11.2612,11.7741,233175.97155072962,0
+MED.US,D,20111221,000000,11.696,11.9332,11.5418,11.8618,183022.6705312251,0
+MED.US,D,20111222,000000,11.8714,12.2233,11.83,12.1009,242519.48370831285,0
+MED.US,D,20111223,000000,12.1741,12.1741,11.9032,12.0007,144979.52393911785,0
+MED.US,D,20111227,000000,11.9032,12.016,11.7413,11.83,145918.33580795352,0
+MED.US,D,20111228,000000,11.7645,11.9032,11.3403,11.3673,219426.78645728668,0
+MED.US,D,20111229,000000,11.295,11.375,11.0772,11.1339,327076.8682968451,0
+MED.US,D,20111230,000000,11.0945,11.1726,10.973,10.9894,431237.26712341304,0
+MED.US,D,20120103,000000,11.2305,12.0778,11.2305,11.9495,379933.5325541431,0
+MED.US,D,20120104,000000,11.8802,11.965,11.4704,11.8387,277061.5363144209,0
+MED.US,D,20120105,000000,11.8387,12.23,11.646,11.9823,385910.80767926795,0
+MED.US,D,20120106,000000,11.9563,12.77,11.8714,12.3052,384724.06648815767,0
+MED.US,D,20120109,000000,12.2233,12.3283,11.749,12.1741,494562.980419703,0
+MED.US,D,20120110,000000,12.3737,12.5694,12.2156,12.5694,310156.47007298603,0
+MED.US,D,20120111,000000,12.6138,12.7256,12.3052,12.6398,256033.18781365946,0
+MED.US,D,20120112,000000,12.6812,12.8731,12.4865,12.7101,201648.49053671028,0
+MED.US,D,20120113,000000,12.5694,12.6812,12.2088,12.3737,298482.00734161626,0
+MED.US,D,20120117,000000,12.5839,12.9916,12.5115,12.793,369682.32936314977,0
+MED.US,D,20120118,000000,12.77,12.8229,12.5983,12.7014,233687.39061298655,0
+MED.US,D,20120119,000000,12.8306,13.0013,12.7352,12.9839,242344.16966871792,0
+MED.US,D,20120120,000000,12.9424,13.1198,12.7352,12.7862,444977.1159662274,0
+MED.US,D,20120123,000000,12.7862,12.8394,12.3593,12.4325,445193.9244530663,0
+MED.US,D,20120124,000000,12.3737,12.6398,12.0334,12.5347,372389.84204565233,0
+MED.US,D,20120125,000000,12.4865,12.7179,12.3978,12.6301,192824.69633082268,0
+MED.US,D,20120126,000000,12.7256,12.928,12.6495,12.8471,271025.1316019745,0
+MED.US,D,20120127,000000,12.8394,13.3512,12.8142,13.1777,220364.5609649425,0
+MED.US,D,20120130,000000,13.0465,13.5508,12.9839,13.2085,267970.1029238316,0
+MED.US,D,20120131,000000,13.3232,13.3734,13.0957,13.2017,325258.37414650555,0
+MED.US,D,20120201,000000,13.2798,13.33,12.904,13.0659,377873.33324860793,0
+MED.US,D,20120202,000000,13.1198,13.2307,12.8556,12.898,196316.45406618304,0
+MED.US,D,20120203,000000,12.8142,13.5305,12.8142,13.0735,519392.2202877909,0
+MED.US,D,20120206,000000,12.928,13.3145,12.7014,13.3145,199878.75236186347,0
+MED.US,D,20120207,000000,13.3579,13.5121,13.2017,13.465,194144.2197530938,0
+MED.US,D,20120208,000000,13.4177,13.5768,13.2239,13.5768,336138.2182131989,0
+MED.US,D,20120209,000000,13.5855,13.7609,13.4485,13.6095,405608.22178475984,0
+MED.US,D,20120210,000000,13.6886,13.9691,13.3579,13.8814,414798.2044875551,0
+MED.US,D,20120213,000000,13.9633,14.3923,13.9373,14.1532,494561.9430585333,0
+MED.US,D,20120214,000000,14.1629,14.1629,13.7271,14.0799,288799.2780778417,0
+MED.US,D,20120215,000000,14.0887,14.2737,13.7542,13.8235,236520.42399838107,0
+MED.US,D,20120216,000000,13.8313,14.24,13.7358,14.1128,429611.7221527357,0
+MED.US,D,20120217,000000,14.1195,14.2043,13.9131,13.9845,166707.0538758993,0
+MED.US,D,20120221,000000,13.8717,13.9131,13.3145,13.5121,257729.27334464673,0
+MED.US,D,20120222,000000,13.436,13.4784,12.9424,13.0099,327483.51387982717,0
+MED.US,D,20120223,000000,13.0099,13.1603,12.8142,13.1421,245999.8304706849,0
+MED.US,D,20120224,000000,13.2085,13.2085,12.9569,13.1198,69851.75248618535,0
+MED.US,D,20120227,000000,13.0388,13.2798,12.9502,13.2162,136817.56616673563,0
+MED.US,D,20120228,000000,13.2085,13.3734,13.1353,13.3434,145177.65992469958,0
+MED.US,D,20120229,000000,13.4177,13.4967,12.9192,13.0013,250040.35227081683,0
+MED.US,D,20120301,000000,13.0099,13.383,12.8471,13.3512,295783.8309097524,0
+MED.US,D,20120302,000000,13.3734,13.465,12.8394,12.9666,230915.561537253,0
+MED.US,D,20120305,000000,12.928,13.0562,12.7352,12.7862,308094.19604509114,0
+MED.US,D,20120306,000000,12.6138,12.6495,11.9032,12.3448,430839.9577910799,0
+MED.US,D,20120307,000000,12.3593,12.6301,12.0334,12.5983,242306.8246662033,0
+MED.US,D,20120308,000000,12.6648,12.9751,12.3593,12.8556,309981.15603340126,0
+MED.US,D,20120309,000000,12.8643,13.0889,12.7179,12.9502,320721.9937018345,0
+MED.US,D,20120312,000000,13.0235,13.2798,12.6734,12.8229,212656.9673898553,0
+MED.US,D,20120313,000000,13.0465,13.4418,12.9569,13.3734,747728.9019289928,0
+MED.US,D,20120314,000000,12.4556,13.436,12.3525,13.2017,754157.4291678631,0
+MED.US,D,20120315,000000,13.1855,13.2307,12.9916,13.0812,392580.0027121438,0
+MED.US,D,20120316,000000,13.0735,13.3232,13.0158,13.3232,415197.58854225796,0
+MED.US,D,20120319,000000,13.2635,13.7108,13.0562,13.6799,391445.1295800861,0
+MED.US,D,20120320,000000,13.5363,13.6182,13.3145,13.3734,174923.99179087364,0
+MED.US,D,20120321,000000,13.3734,13.3916,13.0562,13.3059,320238.5833914736,0
+MED.US,D,20120322,000000,13.1276,13.5209,13.0562,13.4081,170033.87118347324,0
+MED.US,D,20120323,000000,13.3916,13.6722,13.2017,13.6722,189004.09510106928,0
+MED.US,D,20120326,000000,13.8148,14.2303,13.7859,13.9286,398633.0052034879,0
+MED.US,D,20120327,000000,13.89,13.9845,13.65,13.7686,317875.4746210717,0
+MED.US,D,20120328,000000,13.6973,13.9942,13.65,13.7454,171511.07350527198,0
+MED.US,D,20120329,000000,13.6182,14.105,13.5508,14.0973,282401.87167439697,0
+MED.US,D,20120330,000000,14.2082,14.3923,13.9691,13.9845,201352.84260011255,0
+MED.US,D,20120402,000000,13.9547,14.586,13.9547,14.426,277856.15497909725,0
+MED.US,D,20120403,000000,14.2978,14.6833,14.1128,14.1947,287424.7745129683,0
+MED.US,D,20120404,000000,14.0163,14.1358,13.7609,13.9064,175375.24390462914,0
+MED.US,D,20120405,000000,13.8717,14.7297,13.7542,14.6352,266627.7575555737,0
+MED.US,D,20120409,000000,14.4665,14.7875,14.3604,14.6988,319496.87014702975,0
+MED.US,D,20120410,000000,14.6747,14.72,14.3306,14.4588,528828.0575904808,0
+MED.US,D,20120411,000000,14.72,15.2338,14.5128,15.0988,515044.6395780729,0
+MED.US,D,20120412,000000,15.0758,15.2752,14.9292,15.1963,396283.3821284339,0
+MED.US,D,20120413,000000,15.1722,15.4507,15.0584,15.3543,272638.2282384837,0
+MED.US,D,20120416,000000,15.4671,15.7168,15.2752,15.6725,369946.85646431183,0
+MED.US,D,20120417,000000,15.7872,16.5169,15.7872,16.2075,703166.9776752582,0
+MED.US,D,20120418,000000,16.1314,16.1314,15.387,15.5395,483779.6109428458,0
+MED.US,D,20120419,000000,15.4671,15.4758,14.8994,15.0439,393149.5140005324,0
+MED.US,D,20120420,000000,15.2098,15.2667,14.9967,15.1789,272172.4530682003,0
+MED.US,D,20120423,000000,14.9369,14.9707,14.5591,14.883,329535.4142959136,0
+MED.US,D,20120424,000000,14.9148,15.3062,14.8742,15.1056,196055.03904857056,0
+MED.US,D,20120425,000000,15.2667,15.4758,15.2166,15.4092,184087.00310296274,0
+MED.US,D,20120426,000000,15.4025,15.5693,15.122,15.5008,216518.02570566285,0
+MED.US,D,20120427,000000,15.5317,15.5472,15.1963,15.4584,157155.0321209259,0
+MED.US,D,20120430,000000,15.4421,15.5944,15.1307,15.3958,328147.4250356821,0
+MED.US,D,20120501,000000,15.4344,15.844,15.0439,15.0758,422024.4624746513,0
+MED.US,D,20120502,000000,15.0758,15.1963,14.8493,14.9369,226097.01885134238,0
+MED.US,D,20120503,000000,14.8907,14.9148,14.2168,14.4511,280209.9274988604,0
+MED.US,D,20120504,000000,14.426,14.8164,14.3923,14.6352,257521.80110843637,0
+MED.US,D,20120507,000000,14.5591,15.0025,14.3923,14.5195,456941.00246710563,0
+MED.US,D,20120508,000000,14.3392,14.6169,14.1272,14.3142,671987.0126568893,0
+MED.US,D,20120509,000000,12.4633,13.4881,12.4325,13.3734,1357656.8192916613,0
+MED.US,D,20120510,000000,13.3916,13.9373,13.2162,13.9286,475413.29301780293,0
+MED.US,D,20120511,000000,13.9064,14.6911,13.8572,14.5591,429532.882702977,0
+MED.US,D,20120514,000000,14.3229,14.8164,14.3229,14.5783,419497.45063764276,0
+MED.US,D,20120515,000000,14.4752,14.9071,14.3923,14.5523,288933.0976701925,0
+MED.US,D,20120516,000000,14.5783,14.9446,14.5456,14.6661,249051.74706528825,0
+MED.US,D,20120517,000000,14.6419,14.6419,14.025,14.0887,258459.57561610235,0
+MED.US,D,20120518,000000,14.0973,14.4087,13.8023,13.9064,246307.9267414508,0
+MED.US,D,20120521,000000,13.9131,14.3392,13.8313,14.1358,222766.05209903893,0
+MED.US,D,20120522,000000,14.0799,14.5783,14.0077,14.2574,278009.6844338852,0
+MED.US,D,20120523,000000,14.1455,14.8097,14.1455,14.6833,263331.0237222353,0
+MED.US,D,20120524,000000,14.7297,15.0276,14.5369,14.8328,185910.68405922182,0
+MED.US,D,20120525,000000,14.8405,15.0988,14.7547,14.8994,100699.76192662994,0
+MED.US,D,20120529,000000,15.0439,15.2752,14.8097,15.1056,246573.49120379277,0
+MED.US,D,20120530,000000,14.8493,14.9071,14.3392,14.4752,244829.68705848238,0
+MED.US,D,20120531,000000,14.4665,14.5523,14.0645,14.4665,254164.90032660664,0
+MED.US,D,20120601,000000,14.1532,14.2043,13.8814,14.0163,218243.15734972604,0
+MED.US,D,20120604,000000,14.0587,14.1128,13.6549,13.864,304891.8620792292,0
+MED.US,D,20120605,000000,13.7686,14.0077,13.5594,13.9459,208024.11235534807,0
+MED.US,D,20120606,000000,14.0973,14.4087,13.8997,14.2574,240750.782894656,0
+MED.US,D,20120607,000000,14.4173,14.6043,14.0722,14.2168,300912.54458878865,0
+MED.US,D,20120608,000000,14.1629,14.6169,14.0163,14.4916,228867.81056589607,0
+MED.US,D,20120611,000000,14.6102,14.7297,14.4665,14.5456,233175.97155072962,0
+MED.US,D,20120612,000000,14.5523,14.9446,14.4916,14.802,222045.0860782221,0
+MED.US,D,20120613,000000,14.7461,15.2493,14.7461,14.9148,266946.22743814817,0
+MED.US,D,20120614,000000,14.9234,15.2166,14.9234,15.1056,132468.9480958378,0
+MED.US,D,20120615,000000,15.1722,15.257,15.0179,15.0911,144814.58351133144,0
+MED.US,D,20120618,000000,15.0671,15.3486,14.802,15.3486,193967.86835231906,0
+MED.US,D,20120619,000000,15.4257,15.8836,15.3062,15.8354,160704.88208242803,0
+MED.US,D,20120620,000000,15.8112,15.9732,15.6358,15.8836,126281.08865095297,0
+MED.US,D,20120621,000000,15.8778,15.9212,15.1789,15.2251,140816.59351962345,0
+MED.US,D,20120622,000000,15.3543,15.6725,15.1886,15.522,157183.04087281186,0
+MED.US,D,20120625,000000,15.2031,15.4421,15.0276,15.257,93467.27977245167,0
+MED.US,D,20120626,000000,15.2493,15.4421,15.0584,15.2415,105829.51296684903,0
+MED.US,D,20120627,000000,15.1963,15.3958,14.9967,15.1133,174999.71915709286,0
+MED.US,D,20120628,000000,14.962,15.2098,14.7055,15.0826,346241.0787553036,0
+MED.US,D,20120629,000000,15.4092,15.8209,15.2415,15.7631,114584.84133478641,0
+MED.US,D,20120702,000000,15.7631,16.2932,15.7631,16.2075,240483.14370994424,0
+MED.US,D,20120703,000000,16.2518,16.7078,16.2518,16.3897,117994.64753684857,0
+MED.US,D,20120705,000000,16.3829,16.5718,16.2267,16.5459,128290.45725861544,0
+MED.US,D,20120706,000000,16.3829,16.4263,16.0841,16.2769,142100.84666173963,0
+MED.US,D,20120709,000000,16.3077,16.4427,16.0696,16.4119,333529.2548428921,0
+MED.US,D,20120710,000000,16.4427,16.7261,16.3154,16.4051,231429.05532186961,0
+MED.US,D,20120711,000000,16.4186,16.4186,15.899,16.1959,219613.51146988006,0
+MED.US,D,20120712,000000,16.0513,16.3454,15.8537,16.2441,166121.98216980312,0
+MED.US,D,20120713,000000,16.2769,16.7801,16.2007,16.6124,126537.31686267641,0
+MED.US,D,20120716,000000,16.6056,16.7164,15.9549,16.2865,255187.73845111034,0
+MED.US,D,20120717,000000,16.2932,16.2932,15.7631,16.0427,216173.62179356217,0
+MED.US,D,20120718,000000,16.0696,16.4186,15.9944,16.3454,176687.50579863132,0
+MED.US,D,20120719,000000,16.4051,17.1723,16.3984,16.8032,234039.0560533461,0
+MED.US,D,20120720,000000,16.7078,16.8938,16.6374,16.7868,134806.12283670335,0
+MED.US,D,20120723,000000,16.5979,16.6586,16.2354,16.5083,120025.80072931801,0
+MED.US,D,20120724,000000,16.5892,16.5892,16.0205,16.2075,136019.83541851977,0
+MED.US,D,20120725,000000,16.3454,16.6586,16.1834,16.2691,160664.42499636376,0
+MED.US,D,20120726,000000,16.4996,16.6673,16.1226,16.5246,226437.27331872372,0
+MED.US,D,20120727,000000,17.9176,21.1681,17.8694,20.8954,1824047.1447567844,0
+MED.US,D,20120730,000000,20.8182,21.8998,20.6148,21.4111,716271.9614752835,0
+MED.US,D,20120731,000000,21.226,22.6189,21.2163,22.509,541939.2655575952,0
+MED.US,D,20120801,000000,22.5573,22.8917,21.9634,22.0415,408960.9731218702,0
+MED.US,D,20120802,000000,21.8092,22.3702,21.3695,22.0106,336501.29462655686,0
+MED.US,D,20120803,000000,22.2883,22.5331,21.9808,22.1543,375870.1888080244,0
+MED.US,D,20120806,000000,22.1861,22.6189,22.1543,22.5649,240256.99897247658,0
+MED.US,D,20120807,000000,22.6276,23.0691,22.5949,22.941,318147.2632505028,0
+MED.US,D,20120808,000000,22.7481,23.342,22.7067,22.7809,269240.87037059985,0
+MED.US,D,20120809,000000,22.8272,22.9312,22.1698,22.2806,194096.5011387707,0
+MED.US,D,20120810,000000,22.1543,22.5486,21.6415,22.4281,200262.5759988486,0
+MED.US,D,20120813,000000,22.324,22.4666,22.0502,22.3702,248405.47104951082,0
+MED.US,D,20120814,000000,22.4281,22.7067,22.3143,22.5708,256637.96938220295,0
+MED.US,D,20120815,000000,22.4666,22.7481,22.324,22.5398,157774.33674600735,0
+MED.US,D,20120816,000000,22.4666,22.9053,22.2738,22.8445,117774.72696647004,0
+MED.US,D,20120817,000000,22.8975,23.1558,22.7067,23.1231,145251.31256853885,0
+MED.US,D,20120820,000000,23.1144,23.1809,22.5254,22.8445,147776.24968318772,0
+MED.US,D,20120821,000000,23.0026,23.3342,22.2883,22.4193,165532.76101896729,0
+MED.US,D,20120822,000000,22.2604,22.8859,22.2604,22.6536,151673.61564033,0
+MED.US,D,20120823,000000,22.6363,22.7307,22.2604,22.3702,73685.83941129179,0
+MED.US,D,20120824,000000,22.2806,22.6777,22.1543,22.5708,128059.1257152486,0
+MED.US,D,20120827,000000,22.5949,23.0363,22.4589,22.5949,132454.4250392897,0
+MED.US,D,20120828,000000,22.5398,22.6536,22.2806,22.5649,119055.86802504673,0
+MED.US,D,20120829,000000,22.5784,22.697,22.3065,22.4589,88343.7528993187,0
+MED.US,D,20120830,000000,22.3702,22.4821,22.0695,22.1784,65117.236055940695,0
+MED.US,D,20120831,000000,22.297,22.4445,21.8824,22.3413,93218.3130890033,0
+MED.US,D,20120904,000000,22.1947,22.2227,21.1161,21.9055,193536.32610102097,0
+MED.US,D,20120905,000000,21.8757,22.3065,21.8757,22.2449,272781.38408147334,0
+MED.US,D,20120906,000000,22.4281,22.6777,22.1225,22.4521,252389.97534586064,0
+MED.US,D,20120907,000000,22.4907,22.7809,22.4011,22.5398,159259.83795724474,0
+MED.US,D,20120910,000000,22.3702,22.4368,22.0251,22.2362,152814.71293946676,0
+MED.US,D,20120911,000000,22.2671,22.6276,22.0251,22.1947,229417.6119918373,0
+MED.US,D,20120912,000000,22.1311,22.6276,21.9365,22.2671,190495.820479406,0
+MED.US,D,20120913,000000,22.2604,22.4666,22.0415,22.3567,241944.78561402514,0
+MED.US,D,20120914,000000,22.3866,22.6276,22.2526,22.2604,138751.2074081789,0
+MED.US,D,20120917,000000,22.1311,22.1311,21.5287,21.8025,155433.01256041232,0
+MED.US,D,20120918,000000,21.6752,22.0917,21.6752,22.0502,152291.8829042418,0
+MED.US,D,20120919,000000,22.0502,22.163,21.546,21.7629,158814.81001058852,0
+MED.US,D,20120920,000000,21.6116,21.7561,21.4891,21.656,100218.4263386288,0
+MED.US,D,20120921,000000,21.8998,21.8998,21.5035,21.5798,181253.96971755812,0
+MED.US,D,20120924,000000,21.305,21.787,21.226,21.5374,109111.72374363938,0
+MED.US,D,20120925,000000,21.627,21.8911,21.1161,21.1547,119372.26318526146,0
+MED.US,D,20120926,000000,21.0881,21.226,20.7227,20.9454,147036.6111611136,0
+MED.US,D,20120927,000000,21.0351,21.627,20.8096,21.4111,121829.77182312979,0
+MED.US,D,20120928,000000,21.2905,21.3456,20.8818,20.9454,89465.14033601826,0
+MED.US,D,20121001,000000,20.9937,21.6829,20.9194,21.3783,269780.2981847326,0
+MED.US,D,20121002,000000,21.4187,21.7079,21.2838,21.627,162733.96055253778,0
+MED.US,D,20121003,000000,21.6116,22.0251,21.3783,21.7561,140027.16166084626,0
+MED.US,D,20121004,000000,21.8757,21.9557,21.6038,21.8613,118511.25340499452,0
+MED.US,D,20121005,000000,22.0106,22.297,21.8757,22.1003,113306.81235974922,0
+MED.US,D,20121008,000000,21.9557,22.1157,21.7002,21.9307,150689.15987954105,0
+MED.US,D,20121009,000000,22.0251,22.1225,21.387,21.5103,149195.3597788447,0
+MED.US,D,20121010,000000,21.4833,21.7793,21.0843,21.2752,99145.79487743825,0
+MED.US,D,20121011,000000,21.4187,21.5374,20.9995,21.1296,108687.44302060014,0
+MED.US,D,20121012,000000,21.1382,21.2905,20.9454,21.0409,55570.401106874575,0
+MED.US,D,20121015,000000,21.1074,21.1161,20.7449,21.0168,86758.66501469749,0
+MED.US,D,20121016,000000,21.0843,21.2163,20.8818,21.1913,80615.41210060638,0
+MED.US,D,20121017,000000,21.1604,21.1604,20.8269,21.1074,154375.9415169335,0
+MED.US,D,20121018,000000,21.0254,21.2665,20.7527,20.9937,152944.38308710838,0
+MED.US,D,20121019,000000,20.8597,21.0168,20.7671,20.9194,166370.9488532373,0
+MED.US,D,20121022,000000,20.9194,21.3619,20.8818,21.1778,114457.24590952475,0
+MED.US,D,20121023,000000,21.0881,21.1778,20.529,20.8336,135370.4473191927,0
+MED.US,D,20121024,000000,20.8895,20.9734,20.4481,20.555,100115.72758170648,0
+MED.US,D,20121025,000000,20.7527,21.0756,20.69,20.7767,89944.4012016567,0
+MED.US,D,20121026,000000,20.7305,20.9542,20.4808,20.5628,81887.21690855644,0
+MED.US,D,20121031,000000,20.6215,20.6303,20.1049,20.4404,82555.27750914286,0
+MED.US,D,20121101,000000,20.4808,21.1296,20.3439,20.9734,91187.1598965369,0
+MED.US,D,20121102,000000,21.0978,21.4187,20.85,21.1237,347073.0424224844,0
+MED.US,D,20121105,000000,21.1459,21.5547,21.0978,21.4833,412738.00518201984,0
+MED.US,D,20121106,000000,22.6363,23.3872,22.4445,23.3168,699616.0903525762,0
+MED.US,D,20121107,000000,23.1309,23.9965,23.0026,23.3872,345066.78589837154,0
+MED.US,D,20121108,000000,23.3005,23.6542,23.2282,23.5491,254970.92996427132,0
+MED.US,D,20121109,000000,23.3872,23.9406,23.3872,23.7093,209676.6287167417,0
+MED.US,D,20121112,000000,23.7245,23.9406,23.6841,23.9261,155692.35285566514,0
+MED.US,D,20121113,000000,22.7307,23.8528,22.3065,23.7015,388047.7717122023,0
+MED.US,D,20121114,000000,23.4605,23.7015,22.4589,22.5649,637513.4258887212,0
+MED.US,D,20121115,000000,22.6363,22.7153,21.9557,22.4753,329103.87204459525,0
+MED.US,D,20121116,000000,22.4907,22.8117,22.2294,22.7866,154311.62512371276,0
+MED.US,D,20121119,000000,23.0421,23.2696,22.8117,23.2445,100382.32940523235,0
+MED.US,D,20121120,000000,23.2282,23.2282,22.6449,22.7866,198988.69646853075,0
+MED.US,D,20121121,000000,22.8272,23.4113,22.7866,23.2282,69810.25803894427,0
+MED.US,D,20121123,000000,23.3592,23.6764,23.1896,23.342,29642.595748081054,0
+MED.US,D,20121126,000000,23.2841,23.5868,23.205,23.5868,118294.44491816564,0
+MED.US,D,20121127,000000,23.5868,25.2785,23.4692,25.2313,561410.5349256193,0
+MED.US,D,20121128,000000,25.2246,25.7461,25.1108,25.2246,395654.7412527238,0
+MED.US,D,20121129,000000,25.399,25.7017,25.1832,25.1918,307631.5329583473,0
+MED.US,D,20121130,000000,25.2313,25.5051,24.8322,25.4068,261933.69821138526,0
+MED.US,D,20121203,000000,25.5591,25.7017,25.1253,25.2169,243007.04346340316,0
+MED.US,D,20121204,000000,25.2313,25.3682,24.8322,24.997,205004.35395736017,0
+MED.US,D,20121205,000000,25.08,25.3499,24.6625,25.0386,126277.97656741347,0
+MED.US,D,20121206,000000,25.0386,25.1667,24.597,24.894,80578.06709808974,0
+MED.US,D,20121207,000000,25.0559,25.2246,24.6134,24.678,168805.63554513914,0
+MED.US,D,20121210,000000,24.5016,25.0386,24.463,24.8775,166772.40763031002,0
+MED.US,D,20121211,000000,24.9364,26.1442,24.7262,25.8559,295837.7736911546,0
+MED.US,D,20121212,000000,26.0044,26.0314,25.0058,25.0288,170945.71166161294,0
+MED.US,D,20121213,000000,24.9903,25.0645,24.2288,24.4225,163331.48059281227,0
+MED.US,D,20121214,000000,24.3359,24.9093,24.2683,24.5016,124535.20978327277,0
+MED.US,D,20121217,000000,24.5729,24.8226,24.1902,24.7831,128240.66392193268,0
+MED.US,D,20121218,000000,24.8004,25.1041,24.3359,25.0288,230099.15828777984,0
+MED.US,D,20121219,000000,25.2882,26.6657,25.1253,25.4155,318138.964361054,0
+MED.US,D,20121220,000000,25.4714,25.6786,25.2622,25.5909,205840.4670692705,0
+MED.US,D,20121221,000000,25.4637,25.4637,23.5491,23.7729,450575.7542602764,0
+MED.US,D,20121224,000000,23.6706,23.9888,23.4113,23.5194,86438.12040975734,0
+MED.US,D,20121226,000000,22.8975,23.0277,19.8639,20.4249,2200168.3749706233,0
+MED.US,D,20121227,000000,20.6649,21.1681,20.0316,20.5714,833591.2868832685,0
+MED.US,D,20121228,000000,20.4249,20.5926,19.9362,20.3535,551601.2475977527,0
+MED.US,D,20121231,000000,20.3439,21.1459,20.2427,21.1382,359560.7963197878,0
+MED.US,D,20130102,000000,21.7002,21.8824,20.9734,21.0573,438929.30028079264,0
+MED.US,D,20130103,000000,20.9937,21.9307,20.8954,21.8092,528392.3658944533,0
+MED.US,D,20130104,000000,21.8911,22.1947,21.3966,22.0106,464252.3240710396,0
+MED.US,D,20130107,000000,21.9461,22.163,21.8516,22.0695,420769.25544559077,0
+MED.US,D,20130108,000000,22.2294,22.6363,22.1157,22.509,241845.1989406393,0
+MED.US,D,20130109,000000,22.6025,23.0691,22.0415,22.2045,467552.1699879176,0
+MED.US,D,20130110,000000,22.3065,22.4666,21.8824,22.4281,249655.49127265188,0
+MED.US,D,20130111,000000,22.4281,22.4281,22.1003,22.1947,119378.48735234045,0
+MED.US,D,20130114,000000,22.1784,22.6189,22.1784,22.3866,273491.97649048164,0
+MED.US,D,20130115,000000,22.2526,22.4445,22.1225,22.1784,141750.21858255996,0
+MED.US,D,20130116,000000,22.1398,22.3065,21.9876,22.2045,146014.81039778973,0
+MED.US,D,20130117,000000,22.2738,22.6189,22.1398,22.4445,181477.00237147615,0
+MED.US,D,20130118,000000,22.2738,22.7944,22.0415,22.1089,170632.4285849377,0
+MED.US,D,20130122,000000,22.0415,22.0598,20.904,21.1237,285276.39950703556,0
+MED.US,D,20130123,000000,21.1681,21.3388,20.904,21.2665,220225.55456669253,0
+MED.US,D,20130124,000000,21.2974,22.7944,21.2356,22.3065,260177.4457318966,0
+MED.US,D,20130125,000000,22.297,22.5486,21.9461,22.324,197062.3167553463,0
+MED.US,D,20130128,000000,22.3065,22.3413,21.5721,21.7378,311526.82419314,0
+MED.US,D,20130129,000000,21.7466,22.0106,20.6399,20.8182,414616.66628086084,0
+MED.US,D,20130130,000000,20.8423,20.9937,18.87,19.0088,635516.5056152269,0
+MED.US,D,20130131,000000,19.0859,19.993,19.0155,19.647,511823.6331109536,0
+MED.US,D,20130201,000000,19.7057,20.2958,19.5283,19.697,278773.182263126,0
+MED.US,D,20130204,000000,19.5043,19.5043,18.8566,19.2932,355091.84435189725,0
+MED.US,D,20130205,000000,19.271,19.3858,18.7196,18.9037,311988.4499186939,0
+MED.US,D,20130206,000000,18.815,19.3858,18.815,19.271,299326.4193429754,0
+MED.US,D,20130207,000000,19.301,19.432,18.4054,18.6232,349190.2965929815,0
+MED.US,D,20130208,000000,18.63,18.8237,18.3918,18.5509,169199.83279392263,0
+MED.US,D,20130211,000000,18.5509,19.301,18.5335,19.2469,224711.10431348067,0
+MED.US,D,20130212,000000,19.2566,19.3858,19.1746,19.3182,148519.00028880136,0
+MED.US,D,20130213,000000,19.3095,19.4223,19.0483,19.4223,144821.84503960042,0
+MED.US,D,20130214,000000,19.301,19.674,19.2094,19.2324,156129.08191288268,0
+MED.US,D,20130215,000000,19.3347,19.8013,19.2094,19.4223,230103.30773250933,0
+MED.US,D,20130219,000000,19.4155,19.4821,19.1448,19.432,174288.0893869047,0
+MED.US,D,20130220,000000,19.3713,19.7202,19.3713,19.5101,273848.8287367606,0
+MED.US,D,20130221,000000,19.5371,19.5371,18.815,19.0155,264692.04159176064,0
+MED.US,D,20130222,000000,19.0782,19.271,18.6078,18.7736,219781.56398120598,0
+MED.US,D,20130225,000000,18.8787,19.0406,18.4468,18.5027,204875.72117090854,0
+MED.US,D,20130226,000000,18.5509,18.8064,18.0776,18.229,358581.52736489795,0
+MED.US,D,20130227,000000,18.1952,18.63,18.1422,18.1827,256715.7714707717,0
+MED.US,D,20130228,000000,18.1278,18.7447,18.094,18.5673,226057.5991264681,0
+MED.US,D,20130301,000000,18.5172,19.2566,18.1036,19.1592,343958.88415701996,0
+MED.US,D,20130304,000000,19.1688,19.2248,18.6454,19.1823,273565.6291343311,0
+MED.US,D,20130305,000000,19.2469,19.3799,18.87,19.2643,344366.5671011615,0
+MED.US,D,20130306,000000,19.3347,19.5198,19.1206,19.432,215765.93884942055,0
+MED.US,D,20130307,000000,19.4899,19.7135,19.3095,19.5438,443311.1139094857,0
+MED.US,D,20130308,000000,17.6293,18.575,17.4211,18.3918,1398642.9595542965,0
+MED.US,D,20130311,000000,18.3995,19.2248,18.3995,19.0155,364837.85264772293,0
+MED.US,D,20130312,000000,19.0088,19.0926,18.6714,18.9559,318812.2117675477,0
+MED.US,D,20130313,000000,18.9269,18.9365,18.4873,18.6396,189394.1429051334,0
+MED.US,D,20130314,000000,18.6946,19.0926,18.495,19.0242,203918.2368008054,0
+MED.US,D,20130315,000000,18.9721,19.1592,18.7263,19.137,222494.26346960783,0
+MED.US,D,20130318,000000,18.9269,19.1283,18.8305,19.0483,213720.26260041315,0
+MED.US,D,20130319,000000,19.0704,19.1283,18.711,18.8488,156144.6423306005,0
+MED.US,D,20130320,000000,18.8941,19.0782,18.575,18.6232,139920.31345921173,0
+MED.US,D,20130321,000000,18.4873,18.4873,17.5898,17.8298,235835.76561889902,0
+MED.US,D,20130322,000000,17.9176,18.6454,17.9176,18.3995,180920.97677844577,0
+MED.US,D,20130325,000000,18.4246,18.4613,17.9079,18.1345,254769.68189516026,0
+MED.US,D,20130326,000000,18.1345,18.1345,17.8039,17.9658,204054.13111552605,0
+MED.US,D,20130327,000000,17.8211,18.0217,17.6447,17.9079,187667.9738999005,0
+MED.US,D,20130328,000000,17.9416,18.5027,17.7277,18.3571,304035.00174370187,0
+MED.US,D,20130401,000000,18.3244,18.5335,17.6622,17.8039,243987.3497794728,0
+MED.US,D,20130402,000000,17.9494,18.735,17.8877,18.5105,292715.3165362413,0
+MED.US,D,20130403,000000,18.5914,19.1448,18.415,18.8064,368857.6272242277,0
+MED.US,D,20130404,000000,18.7977,19.2161,18.63,18.9992,221549.227433683,0
+MED.US,D,20130405,000000,18.7505,19.1283,18.4401,18.735,228741.2525018041,0
+MED.US,D,20130408,000000,18.7263,18.7447,18.3244,18.6618,166726.76373833648,0
+MED.US,D,20130409,000000,18.6618,18.7022,18.2637,18.2877,228532.7429044139,0
+MED.US,D,20130410,000000,18.2955,18.711,18.1586,18.63,271249.2016170825,0
+MED.US,D,20130411,000000,18.5847,18.9442,18.415,18.7263,165608.48838518653,0
+MED.US,D,20130412,000000,18.6396,18.7196,18.3571,18.6232,136460.71392045665,0
+MED.US,D,20130415,000000,18.6145,18.6232,18.1499,18.333,265649.5259618536,0
+MED.US,D,20130416,000000,18.5413,19.0782,18.4699,18.9808,214949.53559994738,0
+MED.US,D,20130417,000000,18.8874,19.191,18.3842,18.9519,239974.83673123695,0
+MED.US,D,20130418,000000,19.112,19.2007,18.7659,19.112,251191.82318177217,0
+MED.US,D,20130419,000000,19.1448,19.2643,18.9635,19.2401,188210.51379757276,0
+MED.US,D,20130422,000000,19.2324,19.4223,18.8401,19.2007,226243.2867778715,0
+MED.US,D,20130423,000000,19.2855,19.5765,19.2248,19.5765,156294.02234066912,0
+MED.US,D,20130424,000000,19.6393,19.7936,19.3713,19.7848,157548.19200853966,0
+MED.US,D,20130425,000000,19.8165,20.4182,19.647,20.3854,270710.81116411946,0
+MED.US,D,20130426,000000,20.3854,20.5464,20.1512,20.4722,322856.88301239896,0
+MED.US,D,20130429,000000,20.5049,20.7054,20.3854,20.5628,203338.3519006084,0
+MED.US,D,20130430,000000,20.6148,21.0669,20.5878,20.986,207941.12346085985,0
+MED.US,D,20130501,000000,20.9734,21.0573,20.4722,20.5146,308184.4464678483,0
+MED.US,D,20130502,000000,20.6495,20.9802,20.5049,20.8182,384576.76120045886,0
+MED.US,D,20130503,000000,20.9542,21.5547,20.9542,21.3966,235894.8952062206,0
+MED.US,D,20130506,000000,21.4043,21.6183,21.0168,21.4264,333114.3103704815,0
+MED.US,D,20130507,000000,21.4187,21.923,21.2356,21.7561,347457.9034206594,0
+MED.US,D,20130508,000000,21.6752,22.349,21.4988,22.1947,581750.0756021794,0
+MED.US,D,20130509,000000,22.1861,22.1861,20.6823,20.9281,668875.9664749643,0
+MED.US,D,20130510,000000,20.8597,21.4187,20.7449,21.3695,264085.18530084734,0
+MED.US,D,20130513,000000,21.2752,21.2752,20.69,20.9638,220467.25972186786,0
+MED.US,D,20130514,000000,20.9734,21.2665,20.8895,21.0881,213508.64091948344,0
+MED.US,D,20130515,000000,21.0881,21.5374,20.7305,21.52,365039.100716834,0
+MED.US,D,20130516,000000,21.546,22.2738,21.4342,21.9961,348685.1016978137,0
+MED.US,D,20130517,000000,22.1225,22.509,22.1157,22.4666,234417.69288443204,0
+MED.US,D,20130520,000000,22.4666,23.0777,22.4445,22.5861,242405.3739783992,0
+MED.US,D,20130521,000000,22.6449,23.0363,22.4107,22.8021,179098.3331833665,0
+MED.US,D,20130522,000000,22.9053,23.2282,22.3625,22.4907,290282.7045667194,0
+MED.US,D,20130523,000000,22.3326,22.697,22.2526,22.6845,118758.14536608932,0
+MED.US,D,20130524,000000,22.6845,22.7654,22.3326,22.6093,153578.21076871763,0
+MED.US,D,20130528,000000,22.8917,23.0777,22.3866,22.7395,137018.8142358467,0
+MED.US,D,20130529,000000,22.5949,22.9486,22.509,22.8531,186285.1714455783,0
+MED.US,D,20130530,000000,22.9216,23.2841,22.7866,23.2127,186569.40840917756,0
+MED.US,D,20130531,000000,23.0508,23.3872,22.9969,23.0777,204344.5922462246,0
+MED.US,D,20130603,000000,23.0855,23.2359,22.7395,23.1896,196926.4224406257,0
+MED.US,D,20130604,000000,23.3005,23.605,23.2127,23.4827,371844.1900644203,0
+MED.US,D,20130605,000000,23.4692,23.4692,22.5573,22.6025,128522.82616318241,0
+MED.US,D,20130606,000000,22.6449,23.0122,22.5331,22.8445,98908.23916698125,0
+MED.US,D,20130607,000000,23.0277,23.4913,22.8975,23.1558,101749.57144183268,0
+MED.US,D,20130610,000000,23.2282,23.4354,22.9659,23.0595,148362.35875047388,0
+MED.US,D,20130611,000000,22.8194,23.2282,22.4821,22.8782,105064.97777642844,0
+MED.US,D,20130612,000000,23.1009,23.1973,22.7809,22.8686,98691.43068014526,0
+MED.US,D,20130613,000000,22.9312,23.4913,22.8194,23.26,146233.6936069884,0
+MED.US,D,20130614,000000,23.1144,23.4354,22.697,22.7307,153328.20672408334,0
+MED.US,D,20130617,000000,22.9824,22.9824,22.3625,22.3789,250973.97733375334,0
+MED.US,D,20130618,000000,22.4666,22.509,22.2141,22.3326,176460.32369999393,0
+MED.US,D,20130619,000000,22.3953,22.5784,21.7079,21.8613,330739.79062709125,0
+MED.US,D,20130620,000000,21.6116,21.6116,20.3286,20.4548,324437.82145230286,0
+MED.US,D,20130621,000000,20.609,20.6215,20.2283,20.609,473030.4743849638,0
+MED.US,D,20130624,000000,20.4481,20.9454,20.0971,20.6986,220036.7548317395,0
+MED.US,D,20130625,000000,20.8818,21.1778,20.7141,20.8423,126110.96141726736,0
+MED.US,D,20130626,000000,21.0254,21.3214,20.7594,20.8182,128538.38658089007,0
+MED.US,D,20130627,000000,21.0843,21.1382,20.7402,20.8269,105320.16862696192,0
+MED.US,D,20130628,000000,20.7527,20.9126,20.555,20.6303,283957.91344594426,0
+MED.US,D,20130701,000000,20.8269,21.2163,20.8182,21.1547,127487.53970450039,0
+MED.US,D,20130702,000000,21.1864,21.5866,20.9454,21.5287,196075.78627218754,0
+MED.US,D,20130703,000000,21.4342,21.627,21.2752,21.4891,47381.47194378215,0
+MED.US,D,20130705,000000,21.627,21.7378,21.4419,21.6415,63869.29055515626,0
+MED.US,D,20130708,000000,21.7079,22.5398,21.7079,22.5004,208665.20156522634,0
+MED.US,D,20130709,000000,22.6893,23.2127,22.5331,23.1144,164217.38704141552,0
+MED.US,D,20130710,000000,23.1896,23.1896,22.8917,23.1309,135284.34634116496,0
+MED.US,D,20130711,000000,23.3872,23.3872,22.7751,22.9824,143629.91704259097,0
+MED.US,D,20130712,000000,22.9312,23.1733,22.8272,22.8917,159576.23311745946,0
+MED.US,D,20130715,000000,23.0026,23.0508,22.5398,22.6893,281823.02413536963,0
+MED.US,D,20130716,000000,22.6893,22.7067,22.3625,22.4521,164066.96967016708,0
+MED.US,D,20130717,000000,22.6025,22.6025,21.7947,21.9055,377962.54631017515,0
+MED.US,D,20130718,000000,22.0029,22.2671,21.923,21.9961,101465.3344782334,0
+MED.US,D,20130719,000000,21.9557,22.1003,21.6338,21.9365,114849.36843594855,0
+MED.US,D,20130722,000000,22.1947,22.2604,21.6829,22.1003,196207.5311421787,0
+MED.US,D,20130723,000000,22.1698,22.5177,22.1311,22.3702,141728.433997753,0
+MED.US,D,20130724,000000,22.4281,22.8117,22.3625,22.7809,171718.5457414722,0
+MED.US,D,20130725,000000,22.7944,22.8531,22.4666,22.6614,204777.17185870252,0
+MED.US,D,20130726,000000,22.5649,22.6093,22.1947,22.2806,123146.18316186142,0
+MED.US,D,20130729,000000,22.3065,22.3866,21.9634,21.9634,117000.85552541066,0
+MED.US,D,20130730,000000,22.1861,22.4281,21.9143,21.9721,118081.7858760561,0
+MED.US,D,20130731,000000,22.0328,22.1311,21.8824,21.8998,108518.35314809436,0
+MED.US,D,20130801,000000,22.1784,22.2526,21.7291,21.8429,94981.827096763,0
+MED.US,D,20130802,000000,21.7079,22.1225,21.2974,21.52,202016.75375597758,0
+MED.US,D,20130805,000000,21.4833,22.3866,21.4833,22.163,177909.51726989655,0
+MED.US,D,20130806,000000,22.1784,22.1784,21.4419,22.0164,232777.6248572167,0
+MED.US,D,20130807,000000,21.7793,21.7793,20.2958,21.2076,549525.4878744895,0
+MED.US,D,20130808,000000,21.2838,21.3695,20.9194,21.2577,231745.45048208433,0
+MED.US,D,20130809,000000,21.2838,21.5721,21.1074,21.1681,109405.29695787745,0
+MED.US,D,20130812,000000,21.0669,21.1681,20.5714,20.7912,243541.2844716266,0
+MED.US,D,20130813,000000,20.8818,20.904,20.4548,20.6495,171908.38283761524,0
+MED.US,D,20130814,000000,20.5714,20.9734,20.4316,20.8818,348762.90378639265,0
+MED.US,D,20130815,000000,20.6746,20.9194,20.4875,20.69,181859.7886472814,0
+MED.US,D,20130816,000000,20.6003,20.8096,20.5926,20.6746,87770.09216620678,0
+MED.US,D,20130819,000000,20.6003,20.6649,20.4404,20.4875,89448.54255712163,0
+MED.US,D,20130820,000000,20.4808,20.5926,20.2185,20.3439,186706.34008507803,0
+MED.US,D,20130821,000000,20.2726,20.369,20.0403,20.0557,126222.99642482137,0
+MED.US,D,20130822,000000,20.1222,20.8008,20.0971,20.7594,111389.76889719347,0
+MED.US,D,20130823,000000,20.7671,21.0091,20.2582,20.4027,150705.75765842857,0
+MED.US,D,20130826,000000,20.4644,20.4644,20.0971,20.1367,103155.19584214166,0
+MED.US,D,20130827,000000,19.9198,20.2185,19.5371,19.9044,161478.7535234874,0
+MED.US,D,20130828,000000,19.832,20.2958,19.832,20.2505,124631.68437310898,0
+MED.US,D,20130829,000000,20.183,20.5146,20.1512,20.2283,78441.10306515748,0
+MED.US,D,20130830,000000,20.2185,20.2505,19.8165,19.9131,141868.47775719294,0
+MED.US,D,20130903,000000,20.1135,20.4249,19.9776,20.183,91787.79202035596,0
+MED.US,D,20130904,000000,20.2283,20.8269,20.2283,20.6399,107641.78295010964,0
+MED.US,D,20130905,000000,20.6986,20.904,20.555,20.6399,103872.01241823913,0
+MED.US,D,20130906,000000,21.0168,21.2163,20.4027,20.4316,135200.32008549696,0
+MED.US,D,20130909,000000,20.529,20.9734,20.5049,20.9542,124563.21853515874,0
+MED.US,D,20130910,000000,21.0409,21.2752,20.7449,20.7845,135670.2447004996,0
+MED.US,D,20130911,000000,20.7845,21.0669,20.5628,20.6399,182223.90242181928,0
+MED.US,D,20130912,000000,20.6823,20.9995,20.5791,20.8895,113097.2654011792,0
+MED.US,D,20130913,000000,20.9454,21.3456,20.7671,21.1681,122575.63451229307,0
+MED.US,D,20130916,000000,21.3456,21.3456,20.8597,20.8895,113359.71777998167,0
+MED.US,D,20130917,000000,20.85,21.4419,20.85,21.3533,111441.63695624606,0
+MED.US,D,20130918,000000,21.4111,21.6655,21.0843,21.6116,126512.42019431981,0
+MED.US,D,20130919,000000,21.6116,21.6116,20.8269,20.8895,132269.77474906613,0
+MED.US,D,20130920,000000,20.986,21.6183,20.8336,21.4833,314398.23994224926,0
+MED.US,D,20130923,000000,21.4043,21.8179,21.2443,21.6655,206638.19781748636,0
+MED.US,D,20130924,000000,21.6338,22.0164,21.546,21.6916,167741.30297339134,0
+MED.US,D,20130925,000000,21.7561,22.3866,21.6655,22.1698,170630.35386257805,0
+MED.US,D,20130926,000000,22.1784,22.3625,21.8179,22.2045,132272.88683261577,0
+MED.US,D,20130927,000000,22.1311,22.9824,22.0328,22.3065,170797.36901272417,0
+MED.US,D,20130930,000000,22.1466,22.5784,21.5374,21.5374,706881.7680645467,0
+MED.US,D,20131001,000000,21.5866,21.8824,21.3311,21.7947,345069.897981911,0
+MED.US,D,20131002,000000,21.6916,21.7793,20.8818,21.1459,348908.13435173174,0
+MED.US,D,20131003,000000,21.1864,21.1981,20.4722,20.5464,197909.8408402551,0
+MED.US,D,20131004,000000,20.5049,20.5464,20.3044,20.4808,194117.24836239783,0
+MED.US,D,20131007,000000,20.4104,20.7449,19.9362,20.0239,297296.303511696,0
+MED.US,D,20131008,000000,20.0808,20.3044,19.568,19.7135,431493.4953351365,0
+MED.US,D,20131009,000000,19.8397,20.4808,19.8397,19.9853,240504.92829474105,0
+MED.US,D,20131010,000000,20.183,20.6399,20.183,20.5878,207845.68623221363,0
+MED.US,D,20131011,000000,20.5049,20.8895,20.4808,20.8182,234480.97191647292,0
+MED.US,D,20131014,000000,20.7449,21.1296,20.6986,20.9542,203796.86554263288,0
+MED.US,D,20131015,000000,20.904,20.9802,20.6003,20.85,178677.16454385663,0
+MED.US,D,20131016,000000,20.9995,21.1604,20.8954,20.9126,148188.0820720588,0
+MED.US,D,20131017,000000,20.8895,20.9358,20.7054,20.8269,161026.46404855204,0
+MED.US,D,20131018,000000,20.9542,20.9542,20.5628,20.8954,128539.42394206992,0
+MED.US,D,20131021,000000,20.986,21.1981,20.8732,21.1864,120757.14036194331,0
+MED.US,D,20131022,000000,21.3311,21.3619,20.8673,20.8818,95173.73891525454,0
+MED.US,D,20131023,000000,20.7767,20.8423,20.0239,20.6495,265076.9025899256,0
+MED.US,D,20131024,000000,20.69,20.9995,20.3777,20.9194,165109.5176571079,0
+MED.US,D,20131025,000000,21.1074,21.1604,20.5049,20.8096,161275.43073199637,0
+MED.US,D,20131028,000000,20.7594,20.8008,20.235,20.3623,146646.56335703933,0
+MED.US,D,20131029,000000,20.4722,20.69,19.8879,19.9044,311218.727922364,0
+MED.US,D,20131030,000000,19.9044,20.0239,19.7501,19.7684,139228.3935514607,0
+MED.US,D,20131031,000000,19.6903,19.7414,18.6232,18.6714,414866.6703255053,0
+MED.US,D,20131101,000000,18.7196,19.0155,18.4401,18.9037,300435.35844550683,0
+MED.US,D,20131104,000000,18.9808,19.3529,18.8237,19.1592,262327.895460189,0
+MED.US,D,20131105,000000,19.0155,19.7414,18.7659,19.647,432191.6394099766,0
+MED.US,D,20131106,000000,18.7832,19.6903,18.4401,19.2643,870653.0897981161,0
+MED.US,D,20131107,000000,19.2248,19.2401,18.8941,18.9365,456038.49823960476,0
+MED.US,D,20131108,000000,18.9365,19.2566,18.8652,19.1283,648202.395498112,0
+MED.US,D,20131111,000000,18.8237,19.3973,18.5413,19.2798,492719.58960100677,0
+MED.US,D,20131112,000000,19.2798,20.0074,19.0859,19.9776,391006.3258005089,0
+MED.US,D,20131113,000000,19.9044,20.5387,19.8475,20.5146,227387.49616055784,0
+MED.US,D,20131114,000000,20.5387,20.7449,20.3208,20.4027,337145.4959199848,0
+MED.US,D,20131115,000000,20.3623,20.5146,19.9853,20.4182,265228.35732235387,0
+MED.US,D,20131118,000000,20.4249,20.9995,20.2889,20.4404,291989.1637095152,0
+MED.US,D,20131119,000000,20.4182,20.69,19.9613,20.0239,241364.900713818,0
+MED.US,D,20131120,000000,20.0239,20.7767,20.0239,20.4027,230407.25455854574,0
+MED.US,D,20131121,000000,20.3931,20.9995,20.3931,20.904,215048.08491214324,0
+MED.US,D,20131122,000000,20.8954,20.9734,20.69,20.7671,77975.3278948721,0
+MED.US,D,20131125,000000,20.7845,21.0843,20.3044,20.8269,235303.59933302514,0
+MED.US,D,20131126,000000,20.7912,21.6116,20.5203,21.3533,382645.1946813651,0
+MED.US,D,20131127,000000,21.3695,22.0752,21.305,22.0164,304751.8183197994,0
+MED.US,D,20131129,000000,22.1089,22.1089,21.4187,21.7002,106500.68565097293,0
+MED.US,D,20131202,000000,21.5941,21.5941,20.3044,20.6303,496500.7711058859,0
+MED.US,D,20131203,000000,20.5464,21.1382,20.4481,21.0573,213429.80146971456,0
+MED.US,D,20131204,000000,20.9454,21.5287,20.6591,21.226,147232.67242432552,0
+MED.US,D,20131205,000000,21.1459,21.1778,20.6649,20.8336,221982.8444073509,0
+MED.US,D,20131206,000000,20.8336,21.2752,20.8336,21.2665,266830.0429858647,0
+MED.US,D,20131209,000000,21.3214,21.52,20.8818,21.0881,156451.70124018655,0
+MED.US,D,20131210,000000,21.1074,21.2356,20.8732,21.0843,161479.7908846571,0
+MED.US,D,20131211,000000,21.0573,21.1382,20.6986,20.8954,216741.058359591,0
+MED.US,D,20131212,000000,20.8673,20.986,20.7141,20.8954,90690.26389082099,0
+MED.US,D,20131213,000000,20.9358,21.2163,20.7227,21.0881,83582.26507836691,0
+MED.US,D,20131216,000000,21.1161,21.2443,20.7141,20.8597,165615.74991344535,0
+MED.US,D,20131217,000000,20.8597,20.8597,20.3362,20.4875,140695.2222614408,0
+MED.US,D,20131218,000000,20.4875,20.8182,20.2283,20.5926,122513.392841432,0
+MED.US,D,20131219,000000,20.5049,20.5203,20.1656,20.1752,106475.7889826366,0
+MED.US,D,20131220,000000,20.183,20.4644,20.1135,20.3044,239806.78421990087,0
+MED.US,D,20131223,000000,20.4548,20.5926,20.3208,20.5464,117719.74682387795,0
+MED.US,D,20131224,000000,20.4722,20.5926,20.3535,20.5714,34357.402315885505,0
+MED.US,D,20131226,000000,20.6003,20.8182,20.4722,20.6495,203806.20179326157,0
+MED.US,D,20131227,000000,20.7671,20.7845,20.5714,20.6649,66299.8278023205,0
+MED.US,D,20131230,000000,20.6148,21.0091,20.5049,20.8597,220319.95443415892,0
+MED.US,D,20131231,000000,20.8336,21.1074,20.609,20.9281,189740.62153961402,0
+MED.US,D,20140102,000000,20.8008,21.0409,20.5878,20.8895,138520.91322599188,0
+MED.US,D,20140103,000000,20.8818,20.904,20.2099,20.4722,178280.89257270336,0
+MED.US,D,20140106,000000,20.4963,20.555,20.1512,20.2013,142244.00250472926,0
+MED.US,D,20140107,000000,20.1916,20.6399,19.832,20.1049,309707.2926816003,0
+MED.US,D,20140108,000000,20.1367,20.6591,20.048,20.4548,300097.1787004953,0
+MED.US,D,20140109,000000,20.4722,20.609,20.0403,20.2958,354288.926797762,0
+MED.US,D,20140110,000000,20.2889,20.3362,19.674,19.7057,228630.25485542993,0
+MED.US,D,20140113,000000,19.697,19.697,19.301,19.406,135764.64456798628,0
+MED.US,D,20140114,000000,19.4155,19.5765,19.2566,19.5198,244177.18687560566,0
+MED.US,D,20140115,000000,19.4562,20.7227,19.3347,20.4808,316374.41299211653,0
+MED.US,D,20140116,000000,20.3044,20.8818,20.2013,20.7449,307496.67600481666,0
+MED.US,D,20140117,000000,20.7527,21.1161,20.555,21.0843,316125.44630867214,0
+MED.US,D,20140121,000000,21.1864,21.6655,21.1161,21.6502,263939.95473550825,0
+MED.US,D,20140122,000000,21.6415,22.5486,21.6415,22.5004,301856.5432635336,0
+MED.US,D,20140123,000000,22.509,22.5708,22.0502,22.0598,255085.03969419515,0
+MED.US,D,20140124,000000,21.5374,21.8025,20.9358,21.2974,255486.49847125774,0
+MED.US,D,20140127,000000,21.4264,21.6502,21.1161,21.3783,207374.724256021,0
+MED.US,D,20140128,000000,21.4419,21.7002,21.3388,21.5941,191980.28432946355,0
+MED.US,D,20140129,000000,21.4988,21.6415,21.1681,21.3388,320368.2535391051,0
+MED.US,D,20140130,000000,21.4342,21.4833,20.8954,21.0573,294917.63432357623,0
+MED.US,D,20140131,000000,20.9454,21.305,20.9454,21.25,168052.51132769673,0
+MED.US,D,20140203,000000,21.3619,21.4988,21.1296,21.3783,441912.75103744573,0
+MED.US,D,20140204,000000,21.3783,21.5035,21.2577,21.2974,197226.21982195292,0
+MED.US,D,20140205,000000,21.3311,21.5287,21.1237,21.2443,197848.63653057386,0
+MED.US,D,20140206,000000,21.3533,21.52,21.2838,21.3388,129761.43541332502,0
+MED.US,D,20140207,000000,21.3966,21.7002,21.305,21.3619,177231.08305750368,0
+MED.US,D,20140210,000000,21.4043,21.4043,21.0843,21.1382,166082.56244490854,0
+MED.US,D,20140211,000000,21.1981,21.5287,20.9937,21.305,247390.93181445592,0
+MED.US,D,20140212,000000,21.4111,21.5374,21.1981,21.3214,210344.6893173261,0
+MED.US,D,20140213,000000,21.1913,21.5547,21.1382,21.4043,125827.76181484792,0
+MED.US,D,20140214,000000,21.2076,21.5798,21.1778,21.4264,201383.96343554818,0
+MED.US,D,20140218,000000,21.5035,21.8256,21.5035,21.6415,250185.5828361661,0
+MED.US,D,20140219,000000,21.5721,21.7079,21.4419,21.5035,157748.40271648104,0
+MED.US,D,20140220,000000,21.5866,21.8911,21.5721,21.6916,249892.00962192804,0
+MED.US,D,20140221,000000,21.7214,21.7629,21.3619,21.4111,99565.92615575815,0
+MED.US,D,20140224,000000,21.4264,21.6655,21.2356,21.627,214943.31143284807,0
+MED.US,D,20140225,000000,21.6415,21.7002,21.387,21.4679,199355.92232661822,0
+MED.US,D,20140226,000000,21.4833,21.627,21.3456,21.5035,192682.5778490129,0
+MED.US,D,20140227,000000,21.4988,21.627,21.2974,21.4833,454824.78565779846,0
+MED.US,D,20140228,000000,21.5103,21.6502,21.0486,21.0978,194012.47488311282,0
+MED.US,D,20140303,000000,20.9454,21.1074,20.5878,20.9454,201341.43162712423,0
+MED.US,D,20140304,000000,21.1161,21.6752,21.0409,21.4111,277132.0768747308,0
+MED.US,D,20140305,000000,21.3456,21.5634,20.986,21.1778,176085.8363136375,0
+MED.US,D,20140306,000000,21.1547,21.1547,20.3535,20.4404,364753.8263920549,0
+MED.US,D,20140307,000000,20.3131,21.0091,20.2427,20.8895,558326.4601344005,0
+MED.US,D,20140310,000000,20.8732,20.8732,19.832,19.993,628567.2230634711,0
+MED.US,D,20140311,000000,20.0316,22.0917,20.0239,21.6038,1481916.091000682,0
+MED.US,D,20140312,000000,21.387,21.7214,20.9542,21.2076,613842.918459868,0
+MED.US,D,20140313,000000,21.2974,21.3966,20.8673,21.387,380463.6241176472,0
+MED.US,D,20140314,000000,21.3127,21.8179,21.3127,21.7793,464793.8266075421,0
+MED.US,D,20140317,000000,21.9461,22.3567,21.8911,22.2806,218978.64642708082,0
+MED.US,D,20140318,000000,22.3567,23.8837,22.1947,23.6841,758477.0011256951,0
+MED.US,D,20140319,000000,23.6841,23.9501,23.0421,23.1231,299674.97269980557,0
+MED.US,D,20140320,000000,23.1646,23.2523,22.8368,22.941,191955.3876611069,0
+MED.US,D,20140321,000000,22.9747,23.5424,22.8975,23.2445,237831.64853122365,0
+MED.US,D,20140324,000000,23.3497,23.3592,22.8272,23.0508,192212.6532340102,0
+MED.US,D,20140325,000000,23.1309,23.4191,23.1309,23.205,173738.2879609533,0
+MED.US,D,20140326,000000,23.3168,23.4692,23.0932,23.3168,157807.53230379245,0
+MED.US,D,20140327,000000,23.2841,23.444,23.0363,23.1077,187342.24248904697,0
+MED.US,D,20140328,000000,23.0932,23.3005,22.6189,22.6363,333401.6594176304,0
+MED.US,D,20140331,000000,22.697,23.476,22.697,23.3005,218673.66223986458,0
+MED.US,D,20140401,000000,23.3092,24.1748,23.2773,24.0466,270995.04812772886,0
+MED.US,D,20140402,000000,24.0389,24.4948,23.9097,24.4225,189605.76458607326,0
+MED.US,D,20140403,000000,24.4948,24.9517,24.3955,24.8448,215451.61841155536,0
+MED.US,D,20140404,000000,24.997,25.0212,24.2066,24.5729,173076.45152744793,0
+MED.US,D,20140407,000000,24.5258,24.7175,24.3608,24.463,240996.63749456083,0
+MED.US,D,20140408,000000,24.463,25.5205,24.3955,25.1832,314977.08748125634,0
+MED.US,D,20140409,000000,25.2391,25.4232,25.08,25.1832,211340.55605111353,0
+MED.US,D,20140410,000000,25.1253,25.5427,24.5016,24.8004,197375.59983202154,0
+MED.US,D,20140411,000000,24.7175,25.1041,24.4389,24.6231,241748.7243508031,0
+MED.US,D,20140414,000000,24.8534,25.2169,24.4225,24.8004,155949.6184285583,0
+MED.US,D,20140415,000000,24.9585,25.133,24.2143,24.5729,224109.43482847672,0
+MED.US,D,20140416,000000,24.6625,25.2709,24.5817,25.2458,197246.96704556988,0
+MED.US,D,20140417,000000,25.2073,25.7461,25.1426,25.6786,202144.34918123926,0
+MED.US,D,20140421,000000,25.6786,25.8261,25.3037,25.6401,194477.21269220617,0
+MED.US,D,20140422,000000,25.8397,26.6165,25.6623,26.2492,360580.522360752,0
+MED.US,D,20140423,000000,26.3535,26.5047,25.8694,25.9128,196532.22519184224,0
+MED.US,D,20140424,000000,25.9909,26.5434,25.7374,26.1192,269056.22008037625,0
+MED.US,D,20140425,000000,26.0873,26.2145,25.2622,25.3827,211090.55200648936,0
+MED.US,D,20140428,000000,25.4155,25.693,25.0723,25.2313,268016.7841769749,0
+MED.US,D,20140429,000000,25.399,25.4637,24.9903,25.1426,162842.88347654213,0
+MED.US,D,20140430,000000,25.0723,25.4318,24.919,25.3499,148362.35875047388,0
+MED.US,D,20140501,000000,25.4232,25.536,24.6327,24.9093,174549.50440452734,0
+MED.US,D,20140502,000000,24.997,25.4637,24.814,25.399,146783.49503292967,0
+MED.US,D,20140505,000000,25.1918,25.4714,24.8699,25.0212,240722.7741427599,0
+MED.US,D,20140506,000000,23.0691,23.5107,21.3311,23.2359,730479.6602107408,0
+MED.US,D,20140507,000000,23.1973,23.74,23.0122,23.3497,375644.04407055676,0
+MED.US,D,20140508,000000,23.3255,23.4113,22.9659,23.1309,462572.83631894994,0
+MED.US,D,20140509,000000,23.0691,23.9097,23.0199,23.7245,131154.61147946585,0
+MED.US,D,20140512,000000,23.9261,24.275,23.7729,24.0137,134959.65229150144,0
+MED.US,D,20140513,000000,24.0312,24.2837,23.8211,23.8528,290961.1387791123,0
+MED.US,D,20140514,000000,24.3878,24.517,23.1646,23.3092,288320.0172122002,0
+MED.US,D,20140515,000000,23.2773,23.901,23.1231,23.74,319982.3551797603,0
+MED.US,D,20140516,000000,23.74,23.7969,23.3092,23.4605,264557.1846382199,0
+MED.US,D,20140519,000000,23.4113,24.413,23.342,24.3011,126138.97016915333,0
+MED.US,D,20140520,000000,24.1979,24.413,23.6764,23.877,200388.0967017506,0
+MED.US,D,20140521,000000,23.8924,23.98,23.5491,23.8451,96426.87122194524,0
+MED.US,D,20140522,000000,23.8451,24.3097,23.7969,24.2615,93453.7940770986,0
+MED.US,D,20140523,000000,24.3359,24.5421,23.98,24.4716,95900.9291031605,0
+MED.US,D,20140527,000000,24.6625,25.1176,24.5421,24.9903,145816.67441220803,0
+MED.US,D,20140528,000000,24.894,25.296,24.678,24.9277,161056.5475227977,0
+MED.US,D,20140529,000000,24.9093,25.2785,24.8843,25.08,240282.93300199273,0
+MED.US,D,20140530,000000,25.1754,25.3325,24.9827,25.1754,99263.0166908965,0
+MED.US,D,20140602,000000,25.2005,25.4155,25.0645,25.3499,204501.23378455208,0
+MED.US,D,20140603,000000,25.2391,25.3499,24.5729,24.6047,218601.04695718488,0
+MED.US,D,20140604,000000,24.6047,24.9585,24.1497,24.6134,188720.8954986397,0
+MED.US,D,20140605,000000,24.7339,25.1108,24.0137,25.0288,240045.37729154687,0
+MED.US,D,20140606,000000,25.2169,25.8559,25.2169,25.5667,182656.48203431745,0
+MED.US,D,20140609,000000,25.5755,25.8946,25.2169,25.67,188623.3835476338,0
+MED.US,D,20140610,000000,25.7017,25.7913,25.2169,25.2622,247321.42861532586,0
+MED.US,D,20140611,000000,25.2391,25.9206,25.1504,25.8397,143734.69052187598,0
+MED.US,D,20140612,000000,25.9745,26.3756,25.7519,26.3448,167274.49044192818,0
+MED.US,D,20140613,000000,26.2724,27.3068,26.1838,27.2335,314612.97370671853,0
+MED.US,D,20140616,000000,27.1439,27.5131,26.5848,27.2981,287590.75230192445,0
+MED.US,D,20140617,000000,27.2335,27.5545,26.954,26.954,212017.95290233672,0
+MED.US,D,20140618,000000,27.0003,27.4099,26.5269,26.5925,213177.72270273074,0
+MED.US,D,20140619,000000,26.6657,26.6657,25.6256,25.6623,238775.6472059585,0
+MED.US,D,20140620,000000,25.6623,25.7114,25.1754,25.296,331232.5371880807,0
+MED.US,D,20140623,000000,25.2882,25.3904,24.9517,25.2391,146101.94873699726,0
+MED.US,D,20140624,000000,25.2709,25.4232,24.8699,25.0472,165157.23627143103,0
+MED.US,D,20140625,000000,24.8843,25.4232,24.8843,25.3827,105668.72198379209,0
+MED.US,D,20140626,000000,25.3586,25.4472,24.3359,24.6491,159263.9874019742,0
+MED.US,D,20140627,000000,24.4794,25.1581,24.2452,25.0058,229625.08422804766,0
+MED.US,D,20140630,000000,24.9749,25.0212,24.1902,24.3608,229362.63184923507,0
+MED.US,D,20140701,000000,24.3097,25.0945,24.3097,24.7918,274397.59280152206,0
+MED.US,D,20140702,000000,24.76,24.8534,24.5556,24.678,113610.7591857958,0
+MED.US,D,20140703,000000,24.814,25.0645,24.7918,24.9585,92427.8438690554,0
+MED.US,D,20140707,000000,24.814,25.2458,24.597,25.08,222800.28501801405,0
+MED.US,D,20140708,000000,25.0386,25.2458,24.8322,25.0472,190245.81643477167,0
+MED.US,D,20140709,000000,25.4155,25.5755,25.08,25.2169,150017.98719539688,0
+MED.US,D,20140710,000000,24.8371,24.9585,24.5421,24.5884,94095.92064815873,0
+MED.US,D,20140711,000000,24.6327,24.7918,24.5016,24.6625,83578.11563364351,0
+MED.US,D,20140714,000000,24.8322,25.08,24.7088,24.7753,145527.25064269942,0
+MED.US,D,20140715,000000,24.76,24.7831,23.9501,24.0312,122245.75365673036,0
+MED.US,D,20140716,000000,24.1902,24.2288,23.6447,23.7477,173851.36032968713,0
+MED.US,D,20140717,000000,23.6764,23.6764,23.1809,23.2696,166313.89398828553,0
+MED.US,D,20140718,000000,23.26,23.8924,23.2282,23.7787,103947.7397844482,0
+MED.US,D,20140721,000000,23.8528,23.8625,23.1077,23.2523,181973.89837718496,0
+MED.US,D,20140722,000000,23.3092,23.5009,23.1231,23.2908,109175.00277568029,0
+MED.US,D,20140723,000000,23.4268,23.7015,23.3092,23.444,130331.98406289339,0
+MED.US,D,20140724,000000,23.444,23.7787,23.0277,23.1733,149248.2651990771,0
+MED.US,D,20140725,000000,23.0026,23.1809,22.9824,23.0199,132630.77644007458,0
+MED.US,D,20140728,000000,22.9969,23.1558,22.8445,22.8782,132781.19381132306,0
+MED.US,D,20140729,000000,22.8686,23.0855,22.8194,22.9824,434234.20357542427,0
+MED.US,D,20140730,000000,23.0122,23.0932,22.7153,22.9659,195976.19959881183,0
+MED.US,D,20140731,000000,22.8272,23.1077,22.7067,22.9969,173413.5939112898,0
+MED.US,D,20140801,000000,22.9969,23.3005,22.9747,23.1896,220813.73835632822,0
+MED.US,D,20140804,000000,23.1144,23.3168,23.0363,23.1077,124648.28215200662,0
+MED.US,D,20140805,000000,23.0691,23.4692,23.0691,23.2205,125415.92942597685,0
+MED.US,D,20140806,000000,23.1646,23.444,23.1309,23.1472,95607.3558889275,0
+MED.US,D,20140807,000000,23.26,23.476,23.0691,23.2282,269082.15410990256,0
+MED.US,D,20140808,000000,23.0691,23.0691,20.7671,20.9454,907187.913232989,0
+MED.US,D,20140811,000000,21.0168,22.0502,20.9802,21.5287,305224.8550183517,0
+MED.US,D,20140812,000000,21.5035,21.6502,21.0091,21.0254,291306.5800523928,0
+MED.US,D,20140813,000000,21.1459,21.2443,20.8597,21.0881,427605.46562861267,0
+MED.US,D,20140814,000000,21.1074,21.7156,20.8597,21.546,295958.1075881574,0
+MED.US,D,20140815,000000,21.7214,21.8998,21.4988,21.7156,243151.23666756248,0
+MED.US,D,20140818,000000,21.8911,22.6276,21.8025,22.4821,1111615.4943737625,0
+MED.US,D,20140819,000000,22.5573,22.8531,22.2806,22.4445,290509.8866653568,0
+MED.US,D,20140820,000000,22.3866,22.7866,22.3326,22.7153,269850.8387450425,0
+MED.US,D,20140821,000000,22.7153,23.4191,22.5949,23.0777,601893.5550155174,0
+MED.US,D,20140822,000000,23.1077,23.5194,23.0026,23.4191,208472.25238555393,0
+MED.US,D,20140825,000000,23.5194,23.5636,23.1733,23.3872,215717.18287390744,0
+MED.US,D,20140826,000000,23.7477,25.67,23.7477,25.2313,994094.9208965752,0
+MED.US,D,20140827,000000,25.1832,25.6786,24.7175,25.296,964627.6391880912,0
+MED.US,D,20140828,000000,25.2785,26.0401,25.08,25.9457,718015.7656205938,0
+MED.US,D,20140829,000000,26.2078,27.114,25.7114,26.9145,772222.0367744085,0
+MED.US,D,20140902,000000,26.8961,26.8961,26.4007,26.6724,181428.24639597323,0
+MED.US,D,20140903,000000,26.8325,26.9289,26.5848,26.633,210169.37527773116,0
+MED.US,D,20140904,000000,26.6657,27.0099,26.6657,26.954,151772.16495253603,0
+MED.US,D,20140905,000000,26.9453,28.8848,26.7747,28.0193,1223735.5655423205,0
+MED.US,D,20140908,000000,28.051,28.1059,27.3068,27.3463,197582.03470705208,0
+MED.US,D,20140909,000000,27.2104,27.2412,26.7053,26.7929,263883.9372317363,0
+MED.US,D,20140910,000000,26.7929,26.7929,26.3448,26.4296,180353.5402124169,0
+MED.US,D,20140911,000000,26.2889,26.6724,26.2889,26.6243,211435.99327978003,0
+MED.US,D,20140912,000000,26.7053,26.9375,26.1192,26.4074,94241.15121350395,0
+MED.US,D,20140915,000000,26.4074,26.9858,26.1114,26.7833,198240.7590570078,0
+MED.US,D,20140916,000000,26.7216,26.9375,26.6503,26.8653,163720.49103569656,0
+MED.US,D,20140917,000000,26.8498,27.1776,26.6811,26.8653,203727.36234350284,0
+MED.US,D,20140918,000000,26.9771,27.3126,26.8961,27.1535,157628.06881947824,0
+MED.US,D,20140919,000000,27.2017,27.2017,26.2492,26.4816,240294.34397499118,0
+MED.US,D,20140922,000000,26.4007,27.0099,26.1761,26.8778,115620.12779345828,0
+MED.US,D,20140923,000000,26.8653,26.9289,26.2145,26.3929,154197.51539379908,0
+MED.US,D,20140924,000000,26.3852,26.9858,26.337,26.7352,205168.25702395663,0
+MED.US,D,20140925,000000,26.7428,26.7592,26.0228,26.3128,120390.95186503568,0
+MED.US,D,20140926,000000,26.3679,26.9222,26.3679,26.8653,87088.54587026627,0
+MED.US,D,20140929,000000,26.5684,26.8421,26.3033,26.6503,235633.48018859798,0
+MED.US,D,20140930,000000,26.7515,26.9222,26.2724,26.2956,169793.20338947774,0
+MED.US,D,20141001,000000,26.2889,26.4556,25.3749,25.4549,571159.6553049947,0
+MED.US,D,20141002,000000,25.4771,26.4296,25.2622,26.0228,154257.68234229035,0
+MED.US,D,20141003,000000,26.2647,26.3756,25.8559,25.937,110551.58106291333,0
+MED.US,D,20141006,000000,25.9745,26.1192,25.0945,25.1832,178182.3432605075,0
+MED.US,D,20141007,000000,24.8843,25.2709,24.7339,24.7426,168271.39453689544,0
+MED.US,D,20141008,000000,24.7426,24.9093,24.3426,24.814,216697.4891899771,0
+MED.US,D,20141009,000000,24.7918,24.9093,24.413,24.4389,165671.76741722744,0
+MED.US,D,20141010,000000,24.2837,24.6992,24.0841,24.2915,103123.03764552622,0
+MED.US,D,20141013,000000,24.275,25.1426,24.2288,24.6703,174676.0624686193,0
+MED.US,D,20141014,000000,24.8699,24.8843,24.5103,24.6327,149136.23019152312,0
+MED.US,D,20141015,000000,24.2615,24.7918,24.1256,24.5421,177842.08879312614,0
+MED.US,D,20141016,000000,24.0696,25.3325,24.0389,25.133,137362.18078676754,0
+MED.US,D,20141017,000000,25.399,25.399,24.8062,24.9364,169240.28987998687,0
+MED.US,D,20141020,000000,24.894,25.3037,24.5103,24.7522,121228.10233813597,0
+MED.US,D,20141021,000000,24.8322,25.5283,24.7522,25.399,114542.30952636247,0
+MED.US,D,20141022,000000,25.67,25.6786,24.7667,24.814,100407.22607357778,0
+MED.US,D,20141023,000000,24.997,25.3412,24.7753,24.9517,141160.99743172413,0
+MED.US,D,20141024,000000,25.0212,25.0723,24.6134,24.8322,100037.92549312861,0
+MED.US,D,20141027,000000,24.7667,25.399,24.7667,24.9093,164975.69806474695,0
+MED.US,D,20141028,000000,24.8226,25.6083,24.8062,25.4637,119225.99525873234,0
+MED.US,D,20141029,000000,25.4955,25.8337,25.4955,25.6323,77126.76644878552,0
+MED.US,D,20141030,000000,25.4155,25.8,25.3258,25.4868,90131.12621424299,0
+MED.US,D,20141031,000000,26.0044,26.0044,25.4155,25.4232,191268.65455927537,0
+MED.US,D,20141103,000000,25.5205,26.0228,25.3904,25.6179,105636.56378717664,0
+MED.US,D,20141104,000000,25.2458,25.7837,24.9585,25.6478,281945.43275473214,0
+MED.US,D,20141105,000000,25.6401,25.6401,23.7574,24.0996,359387.5570025626,0
+MED.US,D,20141106,000000,24.8322,27.114,24.3608,26.2821,733488.0076357403,0
+MED.US,D,20141107,000000,24.4948,25.4396,23.8383,23.8451,268543.76365693955,0
+MED.US,D,20141110,000000,23.7333,24.062,23.342,24.006,257680.51736914378,0
+MED.US,D,20141111,000000,24.006,24.0774,23.5194,23.6619,246269.54437775636,0
+MED.US,D,20141112,000000,23.5107,24.3097,23.4026,24.1333,167237.1454394034,0
+MED.US,D,20141113,000000,24.141,24.3811,23.7333,23.8528,145946.34455983952,0
+MED.US,D,20141114,000000,23.8143,23.9406,23.6234,23.7245,118771.63106144745,0
+MED.US,D,20141117,000000,23.6447,23.9965,23.579,23.6234,159106.30850245678,0
+MED.US,D,20141118,000000,23.7333,24.0553,23.6706,23.7093,100092.90563572376,0
+MED.US,D,20141119,000000,23.6841,23.877,23.4354,23.5424,125737.51139209073,0
+MED.US,D,20141120,000000,23.4827,24.7753,23.4827,24.6992,152334.41471266572,0
+MED.US,D,20141121,000000,25.0559,25.1754,24.3184,24.7426,300753.82832809136,0
+MED.US,D,20141124,000000,24.7339,24.7339,23.1973,23.901,208730.55531963706,0
+MED.US,D,20141125,000000,23.8837,23.9965,23.5194,23.5868,191746.87806372688,0
+MED.US,D,20141126,000000,23.6369,24.0225,23.6369,23.74,144256.48319593124,0
+MED.US,D,20141128,000000,23.7093,24.0696,23.579,23.6302,83988.91066133375,0
+MED.US,D,20141201,000000,23.5337,23.9319,23.3092,23.7245,168215.3770331336,0
+MED.US,D,20141202,000000,23.6841,24.2211,23.6841,24.1748,91082.38641725188,0
+MED.US,D,20141203,000000,24.1584,24.597,24.0225,24.1834,100298.30314956837,0
+MED.US,D,20141204,000000,24.1584,24.4225,23.9097,23.9184,99752.65116834444,0
+MED.US,D,20141205,000000,23.9097,24.3608,23.9097,24.2288,132239.69127482048,0
+MED.US,D,20141208,000000,24.2375,24.5817,23.9501,24.463,195350.67080664125,0
+MED.US,D,20141209,000000,24.2915,25.693,24.0553,25.5591,259050.87148929783,0
+MED.US,D,20141210,000000,25.4232,25.8397,24.3753,24.463,157851.1014734064,0
+MED.US,D,20141211,000000,24.4861,24.946,24.4225,24.8004,85778.35869861973,0
+MED.US,D,20141212,000000,24.4861,25.67,24.4861,24.997,256985.48537785327,0
+MED.US,D,20141215,000000,25.0212,25.1581,24.5884,24.7918,127745.84263858353,0
+MED.US,D,20141216,000000,24.6134,25.5128,24.6047,25.1754,200640.17546874456,0
+MED.US,D,20141217,000000,25.3123,25.7837,24.9517,25.7192,189485.43068906027,0
+MED.US,D,20141218,000000,25.8946,25.8946,25.399,25.6401,139404.74495222533,0
+MED.US,D,20141219,000000,25.6323,26.1924,25.08,26.0873,421463.25007570145,0
+MED.US,D,20141222,000000,26.1683,26.7053,25.963,26.6503,150772.14877401912,0
+MED.US,D,20141223,000000,26.7929,27.0581,26.473,26.7833,88245.2035871208,0
+MED.US,D,20141224,000000,26.8017,27.0388,26.5529,26.8113,58606.75728376416,0
+MED.US,D,20141226,000000,26.8778,27.1535,26.8421,27.0658,37749.573377871195,0
+MED.US,D,20141229,000000,26.9926,27.4099,26.9858,27.032,87528.38701102535,0
+MED.US,D,20141230,000000,27.0099,27.435,26.8017,26.8961,49102.45414311993,0
+MED.US,D,20141231,000000,26.7352,27.1439,26.7352,26.8701,90704.78694735591,0
+MED.US,D,20150102,000000,26.8325,26.9858,25.6179,25.8261,105415.60585561828,0
+MED.US,D,20150105,000000,25.6323,26.3756,25.6323,25.8397,74072.77513181845,0
+MED.US,D,20150106,000000,25.5755,25.5755,25.0212,25.1504,142639.23711469254,0
+MED.US,D,20150107,000000,25.3586,25.6179,25.0212,25.4472,83734.75717198012,0
+MED.US,D,20150108,000000,25.5667,25.6323,25.3682,25.5822,111148.06374201813,0
+MED.US,D,20150109,000000,25.5822,25.67,24.894,25.0135,73227.32576927441,0
+MED.US,D,20150112,000000,24.9827,25.3749,24.7522,24.946,95730.80186947083,0
+MED.US,D,20150113,000000,25.1108,25.9977,24.9749,25.2622,152815.7503006567,0
+MED.US,D,20150114,000000,25.1108,25.6401,25.1041,25.5591,87546.02215110385,0
+MED.US,D,20150115,000000,25.5755,25.963,24.9517,25.0645,90620.76069169093,0
+MED.US,D,20150116,000000,24.919,25.4955,24.8699,25.4232,70239.72556789283,0
+MED.US,D,20150120,000000,25.3904,25.5996,24.6404,25.2785,104481.98079268179,0
+MED.US,D,20150121,000000,25.1581,26.2407,25.0386,26.1114,87659.09451983565,0
+MED.US,D,20150122,000000,26.1442,26.8325,26.1442,26.4296,118730.13661420337,0
+MED.US,D,20150123,000000,26.5182,26.8017,26.2569,26.499,73728.37121971473,0
+MED.US,D,20150126,000000,26.4382,26.7592,26.231,26.6243,103214.32542945309,0
+MED.US,D,20150127,000000,26.3293,26.5925,26.0228,26.2232,78814.55309033004,0
+MED.US,D,20150128,000000,26.2724,26.5269,25.6323,25.7663,67113.11896825317,0
+MED.US,D,20150129,000000,25.7519,26.3448,25.5427,26.2078,97114.64168497185,0
+MED.US,D,20150130,000000,26.0488,26.2956,25.2391,25.3827,109447.82876629125,0
+MED.US,D,20150202,000000,25.3749,26.0488,25.0058,25.9909,94223.51607342648,0
+MED.US,D,20150203,000000,26.0228,26.818,25.8859,26.7515,91521.19019683011,0
+MED.US,D,20150204,000000,26.4296,27.1207,26.3448,26.4816,67737.61039923682,0
+MED.US,D,20150205,000000,26.8421,26.9222,26.5771,26.7428,57561.09721328178,0
+MED.US,D,20150206,000000,26.8421,26.8421,26.0796,26.2492,81050.06643546019,0
+MED.US,D,20150209,000000,26.2821,27.0003,25.9206,26.4247,117127.41358950264,0
+MED.US,D,20150210,000000,26.4296,26.5925,26.0044,26.231,87142.48865168056,0
+MED.US,D,20150211,000000,26.1356,26.4296,26.1356,26.3128,74037.5048516625,0
+MED.US,D,20150212,000000,26.5347,26.5529,25.9745,26.3206,98524.41552999815,0
+MED.US,D,20150213,000000,26.231,26.2407,24.8448,25.2709,156785.73154047877,0
+MED.US,D,20150217,000000,25.1667,25.6401,25.0723,25.2709,70509.43947496224,0
+MED.US,D,20150218,000000,25.32,25.6545,25.1041,25.6179,112353.47743438574,0
+MED.US,D,20150219,000000,25.6545,26.3852,25.6323,26.0314,101767.20658191014,0
+MED.US,D,20150220,000000,26.0796,26.1037,25.5205,25.8559,61009.28577904142,0
+MED.US,D,20150223,000000,25.9206,26.1924,25.7192,26.1683,113411.58583903426,0
+MED.US,D,20150224,000000,26.1037,26.5115,26.1037,26.3929,92520.1690141672,0
+MED.US,D,20150225,000000,26.4643,26.9616,26.2078,26.5771,139145.4046569725,0
+MED.US,D,20150226,000000,26.4903,26.6426,26.0488,26.4643,136203.4483475635,0
+MED.US,D,20150227,000000,26.5115,26.5115,25.3037,25.3412,103622.00837360484,0
+MED.US,D,20150302,000000,25.4155,26.5115,25.4155,25.9128,231717.4417301984,0
+MED.US,D,20150303,000000,25.6179,26.0314,25.4396,25.5755,138954.53019965976,0
+MED.US,D,20150304,000000,25.4472,25.8694,25.2545,25.5909,122972.94384463632,0
+MED.US,D,20150305,000000,25.4155,25.5667,25.0945,25.0945,127091.26773334712,0
+MED.US,D,20150306,000000,24.9093,25.2246,24.9093,25.0877,76282.35444742332,0
+MED.US,D,20150309,000000,25.0723,25.2169,24.9277,25.0058,52684.46230123446,0
+MED.US,D,20150310,000000,24.8843,24.9903,24.3955,24.6992,81648.62383691857,0
+MED.US,D,20150311,000000,24.6703,24.6935,24.3955,24.5016,152936.08419765954,0
+MED.US,D,20150312,000000,24.5817,25.2169,24.3426,24.9277,129464.75011554745,0
+MED.US,D,20150313,000000,22.8021,23.9319,22.7067,23.74,567306.8958786257,0
+MED.US,D,20150316,000000,23.7477,24.2288,23.579,24.0841,150315.7098543543,0
+MED.US,D,20150317,000000,24.1748,24.3097,23.6447,24.0774,137206.57660961992,0
+MED.US,D,20150318,000000,24.0928,24.0928,23.7245,23.8837,202124.63931880213,0
+MED.US,D,20150319,000000,23.6841,24.5421,23.6841,24.3878,85771.09717035177,0
+MED.US,D,20150320,000000,24.4389,25.0058,24.3608,24.9093,139831.1003976445,0
+MED.US,D,20150323,000000,24.919,25.5591,24.919,25.3904,74907.85088255096,0
+MED.US,D,20150324,000000,25.2458,25.5996,24.0137,24.0928,132215.831967664,0
+MED.US,D,20150325,000000,24.1748,24.3011,23.6706,23.8211,136209.6725146425,0
+MED.US,D,20150326,000000,23.7093,23.8924,23.3659,23.74,88018.02148847432,0
+MED.US,D,20150327,000000,23.7169,24.1979,23.7093,23.9965,50938.583433552245,0
+MED.US,D,20150330,000000,24.0774,24.3676,24.0553,24.1748,57679.35638791884,0
+MED.US,D,20150331,000000,24.141,24.3271,23.6147,24.006,65156.65578082007,0
+MED.US,D,20150401,000000,24.006,24.006,23.5424,23.9406,67291.54509139164,0
+MED.US,D,20150402,000000,23.901,24.1834,23.5868,23.8046,80902.76114775428,0
+MED.US,D,20150406,000000,23.6234,24.006,23.5558,23.7574,147942.227472154,0
+MED.US,D,20150407,000000,23.7969,24.4042,23.6938,23.9569,225411.3231106805,0
+MED.US,D,20150408,000000,23.8288,24.6935,23.8288,24.6134,128217.84197594588,0
+MED.US,D,20150409,000000,24.6231,24.8322,24.1979,24.3184,79803.1582958566,0
+MED.US,D,20150410,000000,24.4389,24.5884,24.2143,24.4302,54184.48656901186,0
+MED.US,D,20150413,000000,24.4302,24.6327,24.2915,24.5556,51434.44207808629,0
+MED.US,D,20150414,000000,24.5817,25.0212,24.3955,24.5729,75910.97914461244,0
+MED.US,D,20150415,000000,24.8062,24.9026,24.463,24.463,60009.269600524516,0
+MED.US,D,20150416,000000,24.3608,24.517,24.1662,24.3955,86333.34693047334,0
+MED.US,D,20150417,000000,24.2683,24.4554,24.2452,24.3676,55804.84473378803,0
+MED.US,D,20150420,000000,24.4302,24.8322,24.4302,24.597,53571.40611101956,0
+MED.US,D,20150421,000000,24.7088,24.8322,24.4716,24.7667,57282.04705558269,0
+MED.US,D,20150422,000000,24.7667,24.8612,24.5556,24.7426,31905.080483918355,0
+MED.US,D,20150423,000000,24.7426,25.4232,24.6935,25.0472,105493.40794419717,0
+MED.US,D,20150424,000000,25.0945,25.2709,24.9277,25.2458,95078.3016866002,0
+MED.US,D,20150427,000000,25.1253,25.399,24.8226,24.946,165795.21339776978,0
+MED.US,D,20150428,000000,24.8534,25.2313,24.8371,25.0058,145945.30719866982,0
+MED.US,D,20150429,000000,24.8371,24.9903,24.4225,24.6327,95006.72376510843,0
+MED.US,D,20150430,000000,24.5642,24.76,23.9723,24.0312,130090.27890771805,0
+MED.US,D,20150501,000000,24.0225,24.9903,24.0225,24.5817,213859.26899867327,0
+MED.US,D,20150504,000000,24.5729,24.9026,24.5103,24.7339,177781.92184462474,0
+MED.US,D,20150505,000000,24.7088,24.7339,24.2915,24.3676,153563.68771217967,0
+MED.US,D,20150506,000000,24.5556,24.597,23.8625,24.1979,128502.07893955529,0
+MED.US,D,20150507,000000,24.3521,25.0559,24.2066,24.7918,255893.1440542195,0
+MED.US,D,20150508,000000,25.9977,26.3852,25.1504,25.4714,435217.62197504356,0
+MED.US,D,20150511,000000,25.3749,25.7913,25.3037,25.5996,248569.3741161174,0
+MED.US,D,20150512,000000,25.4396,25.7114,25.3586,25.6179,193482.38331959856,0
+MED.US,D,20150513,000000,25.7192,26.0131,25.5667,25.6083,177029.83498838247,0
+MED.US,D,20150514,000000,25.7663,26.3929,25.7287,26.2956,294886.5134881507,0
+MED.US,D,20150515,000000,26.2724,26.3535,26.1114,26.1442,198468.97851683517,0
+MED.US,D,20150518,000000,26.1114,26.4247,25.9533,26.3206,247925.1728226895,0
+MED.US,D,20150519,000000,26.3206,26.7216,26.2145,26.633,266671.32672517747,0
+MED.US,D,20150520,000000,26.6899,26.8778,26.3929,26.7053,69663.9901124182,0
+MED.US,D,20150521,000000,26.6426,26.8113,26.2724,26.3852,90140.46246487265,0
+MED.US,D,20150522,000000,26.4007,26.6724,25.963,26.1683,88641.4755582761,0
+MED.US,D,20150526,000000,26.0401,26.0488,25.6786,25.9745,77987.77622904532,0
+MED.US,D,20150527,000000,26.0738,26.3535,25.937,26.1683,103747.52907650683,0
+MED.US,D,20150528,000000,26.0661,26.7216,26.0314,26.473,124843.30605403868,0
+MED.US,D,20150529,000000,26.1356,26.4007,25.7586,25.7837,74036.46749048163,0
+MED.US,D,20150601,000000,25.9128,26.2821,25.3586,26.2407,148725.4351638319,0
+MED.US,D,20150602,000000,26.0314,26.4296,25.8397,26.2492,193858.9454283147,0
+MED.US,D,20150603,000000,26.3535,26.4296,26.0228,26.1606,164047.2598077299,0
+MED.US,D,20150604,000000,26.0585,26.2145,25.6845,25.8859,64919.10007036305,0
+MED.US,D,20150605,000000,25.7663,25.8337,25.4396,25.8337,111361.7601453075,0
+MED.US,D,20150608,000000,25.7114,25.8464,25.5051,25.7837,102749.58762035973,0
+MED.US,D,20150609,000000,25.8,26.095,25.5427,25.7913,65752.10109873487,0
+MED.US,D,20150610,000000,26.0131,26.0488,25.3749,25.5283,223586.60479323144,0
+MED.US,D,20150611,000000,25.536,25.9128,25.2882,25.6845,118151.28907518617,0
+MED.US,D,20150612,000000,25.5495,26.1279,25.5495,26.0488,125844.35959374557,0
+MED.US,D,20150615,000000,25.9041,26.1509,25.6083,25.9909,153064.71698410105,0
+MED.US,D,20150616,000000,26.0401,26.1279,25.7461,25.8859,103499.59975424234,0
+MED.US,D,20150617,000000,25.9909,26.2821,25.8946,26.0314,94012.93175367662,0
+MED.US,D,20150618,000000,26.0488,26.2821,25.5822,26.0661,151063.64726588738,0
+MED.US,D,20150619,000000,26.1683,26.4296,26.1509,26.3128,121601.5523633126,0
+MED.US,D,20150622,000000,26.499,26.5182,26.095,26.1838,82276.22735144479,0
+MED.US,D,20150623,000000,26.2569,26.5269,26.0401,26.4171,164487.10094848694,0
+MED.US,D,20150624,000000,26.3756,26.3756,25.9128,26.2821,127344.38386152094,0
+MED.US,D,20150625,000000,26.3128,26.5529,26.1509,26.2232,165048.31334742668,0
+MED.US,D,20150626,000000,26.3206,26.3679,25.8694,26.0585,277410.0896712511,0
+MED.US,D,20150629,000000,25.9303,26.1114,25.5495,25.6323,127219.90051978863,0
+MED.US,D,20150630,000000,25.7461,25.9977,25.7287,25.8859,92386.34942181333,0
+MED.US,D,20150701,000000,26.0661,26.231,25.8859,26.1606,166049.3668871234,0
+MED.US,D,20150702,000000,26.2001,26.231,25.8946,25.9206,86019.0264926193,0
+MED.US,D,20150706,000000,25.8397,26.0488,24.5729,24.9277,211239.93201655798,0
+MED.US,D,20150707,000000,24.919,25.0058,24.4861,24.7918,81024.13240593491,0
+MED.US,D,20150708,000000,24.517,24.8448,24.2288,24.2288,169915.61200884025,0
+MED.US,D,20150709,000000,24.5817,24.7831,24.3811,24.3955,101252.67543612081,0
+MED.US,D,20150710,000000,24.7175,24.9662,24.6047,24.7426,54057.92850492496,0
+MED.US,D,20150713,000000,24.9662,25.2709,24.8448,25.0645,92138.4200995458,0
+MED.US,D,20150714,000000,25.0945,25.1253,24.7522,24.7918,60192.88252956723,0
+MED.US,D,20150715,000000,24.7426,24.9827,24.5103,24.597,70629.77337196203,0
+MED.US,D,20150716,000000,24.7088,25.08,24.6047,24.7753,81152.76519238351,0
+MED.US,D,20150717,000000,24.8062,24.8699,24.3753,24.5344,50938.583433552245,0
+MED.US,D,20150720,000000,24.7339,24.7426,24.3097,24.4302,76034.42512515579,0
+MED.US,D,20150721,000000,24.3608,24.597,24.1748,24.4794,120852.57759059967,0
+MED.US,D,20150722,000000,24.3878,24.919,24.2683,24.8612,127716.79652551773,0
+MED.US,D,20150723,000000,24.8322,25.1041,24.678,24.7918,141451.45856242272,0
+MED.US,D,20150724,000000,24.8226,24.8226,24.3359,24.3359,168790.0751274112,0
+MED.US,D,20150727,000000,24.275,24.3676,24.0389,24.3521,364926.02834810014,0
+MED.US,D,20150728,000000,24.5103,25.2246,24.2683,24.8775,98254.70162292974,0
+MED.US,D,20150729,000000,24.919,25.0058,24.4225,24.5103,88265.95081074083,0
+MED.US,D,20150730,000000,24.2615,24.9093,24.0841,24.5497,159177.8864239465,0
+MED.US,D,20150731,000000,24.678,25.08,24.141,24.7262,150315.7098543543,0
+MED.US,D,20150803,000000,24.76,24.9093,24.3955,24.5729,110836.85538770258,0
+MED.US,D,20150804,000000,24.3271,24.8775,24.3097,24.5729,142203.545418665,0
+MED.US,D,20150805,000000,24.76,25.1041,24.5642,24.6935,169414.56655840197,0
+MED.US,D,20150806,000000,23.9965,24.4389,22.2738,22.324,504111.890091137,0
+MED.US,D,20150807,000000,22.2045,22.8975,21.9055,22.6536,319858.90919921803,0
+MED.US,D,20150810,000000,22.9216,23.0691,22.4368,22.8782,250694.92717605323,0
+MED.US,D,20150811,000000,22.7067,22.8859,22.4521,22.697,184928.3030207824,0
+MED.US,D,20150812,000000,22.4281,23.26,22.4281,23.0691,198882.88562806588,0
+MED.US,D,20150813,000000,23.0277,23.1385,22.6893,22.7067,152688.15487539506,0
+MED.US,D,20150814,000000,22.7866,23.2205,22.7866,23.1144,122348.45241364556,0
+MED.US,D,20150817,000000,22.9901,23.2282,22.8619,23.0363,97378.13142495415,0
+MED.US,D,20150818,000000,23.0363,23.1733,22.6276,22.8117,126845.4131334423,0
+MED.US,D,20150819,000000,22.5784,22.8917,22.3702,22.697,96880.19805805739,0
+MED.US,D,20150820,000000,22.509,22.7751,22.3567,22.5254,148817.76030894875,0
+MED.US,D,20150821,000000,22.3789,22.6189,22.0251,22.1003,274662.1199026842,0
+MED.US,D,20150824,000000,21.1681,21.8671,21.0573,21.3619,276140.3595856627,0
+MED.US,D,20150825,000000,21.8613,22.0029,21.2974,21.3695,155809.57466912846,0
+MED.US,D,20150826,000000,21.6829,22.2738,21.3388,22.0598,199256.33565324254,0
+MED.US,D,20150827,000000,22.0251,22.4445,21.7156,22.3413,112986.26775481517,0
+MED.US,D,20150828,000000,22.2526,22.5649,22.1089,22.4281,120974.98620996215,0
+MED.US,D,20150831,000000,22.4445,22.4445,22.1003,22.2449,98752.6349898265,0
+MED.US,D,20150901,000000,21.9055,22.0695,21.7561,22.0502,178282.96729507318,0
+MED.US,D,20150902,000000,22.3065,22.4281,22.163,22.2294,162803.46375166785,0
+MED.US,D,20150903,000000,22.3413,22.8272,22.1947,22.5861,323730.34112683404,0
+MED.US,D,20150904,000000,22.3567,22.6363,22.2449,22.3702,104120.97910168345,0
+MED.US,D,20150908,000000,22.7558,22.8194,22.3953,22.4589,136706.56852036147,0
+MED.US,D,20150909,000000,22.6449,22.8272,22.4666,22.6276,187395.1479092794,0
+MED.US,D,20150910,000000,22.5398,22.8194,22.5177,22.697,109815.05462437872,0
+MED.US,D,20150911,000000,22.6276,22.9216,22.5398,22.8445,124721.93479586617,0
+MED.US,D,20150914,000000,22.8782,22.8782,22.4821,22.5708,111361.7601453075,0
+MED.US,D,20150915,000000,22.6449,23.1144,22.6025,22.8975,146751.3368363345,0
+MED.US,D,20150916,000000,22.9901,22.9901,22.6893,22.8782,148690.16488368707,0
+MED.US,D,20150917,000000,22.9053,23.2282,22.7558,22.9969,101860.56908820684,0
+MED.US,D,20150918,000000,22.7809,23.0199,22.4521,22.5861,338205.67904700316,0
+MED.US,D,20150921,000000,22.7654,22.9824,22.5949,22.8021,112986.26775481517,0
+MED.US,D,20150922,000000,22.6449,22.6449,22.0251,22.2141,254063.23893087127,0
+MED.US,D,20150923,000000,22.2883,22.4666,22.0502,22.1311,119479.11138691628,0
+MED.US,D,20150924,000000,22.0251,22.1947,21.8998,22.0502,94543.02331718577,0
+MED.US,D,20150925,000000,22.1698,22.349,22.0328,22.0829,102123.02146700931,0
+MED.US,D,20150928,000000,22.0502,22.0752,21.2974,21.3966,123065.26898974304,0
+MED.US,D,20150929,000000,21.4111,21.9055,21.3127,21.8757,89885.27161433817,0
+MED.US,D,20150930,000000,22.0164,22.0752,21.4679,21.5103,121101.54427405413,0
+MED.US,D,20151001,000000,21.6038,21.6415,21.1296,21.387,82023.11122327199,0
+MED.US,D,20151002,000000,21.2838,21.6752,20.9358,21.6415,157434.082278626,0
+MED.US,D,20151005,000000,22.4521,23.4026,22.3866,23.2282,416042.0005436171,0
+MED.US,D,20151006,000000,23.2523,23.4354,22.4753,22.5573,159556.52325502233,0
+MED.US,D,20151007,000000,22.5486,23.26,22.5486,23.1472,161554.48088969648,0
+MED.US,D,20151008,000000,23.0421,23.342,22.9659,23.1309,99126.08501499907,0
+MED.US,D,20151009,000000,23.1472,23.26,22.7751,23.1144,96134.33536889311,0
+MED.US,D,20151012,000000,23.1231,23.26,23.0777,23.1231,56391.99116225402,0
+MED.US,D,20151013,000000,23.1896,23.342,22.9573,22.9747,68417.08197281462,0
+MED.US,D,20151014,000000,22.9747,23.1558,22.7481,22.7866,55935.552242598314,0
+MED.US,D,20151015,000000,22.8917,23.2359,22.7809,23.2282,49310.96374050811,0
+MED.US,D,20151016,000000,22.9129,23.2908,22.8975,23.0855,45570.23932169529,0
+MED.US,D,20151019,000000,23.1009,23.3497,22.8531,23.0277,71051.97937264363,0
+MED.US,D,20151020,000000,23.1896,23.2696,22.8975,22.9129,106103.37631863981,0
+MED.US,D,20151021,000000,22.941,23.1385,22.0251,22.7395,107242.398895427,0
+MED.US,D,20151022,000000,22.8445,23.5337,22.8021,22.8686,130090.27890771805,0
+MED.US,D,20151023,000000,23.0199,23.3872,22.8782,23.1472,88515.95485537106,0
+MED.US,D,20151026,000000,23.0508,23.2445,23.0199,23.1385,47942.684342721856,0
+MED.US,D,20151027,000000,22.9824,23.1077,22.2141,22.349,62797.696455146564,0
+MED.US,D,20151028,000000,22.5004,22.9659,22.4821,22.9053,110990.38484249054,0
+MED.US,D,20151029,000000,22.6893,22.8859,22.3625,22.4107,150942.27600770473,0
+MED.US,D,20151030,000000,22.4107,22.6276,22.3789,22.4011,279283.56396420306,0
+MED.US,D,20151102,000000,22.4666,23.5955,22.3625,23.5636,234651.09915015855,0
+MED.US,D,20151103,000000,23.5009,23.767,23.3804,23.6447,170412.5080145592,0
+MED.US,D,20151104,000000,23.6147,24.7426,23.5703,23.9656,219633.22133231722,0
+MED.US,D,20151105,000000,24.0389,25.2169,23.98,24.8843,310119.12507047143,0
+MED.US,D,20151106,000000,24.8322,25.6256,23.9319,25.6256,186147.202408498,0
+MED.US,D,20151109,000000,25.6179,25.6179,24.8004,25.1041,121734.33459448357,0
+MED.US,D,20151110,000000,25.0212,25.5205,25.0212,25.4068,68917.09006207307,0
+MED.US,D,20151111,000000,25.5822,25.5822,25.2313,25.2622,97505.7268502219,0
+MED.US,D,20151112,000000,25.1108,25.399,24.9827,25.0135,59428.347339144624,0
+MED.US,D,20151113,000000,24.8534,24.9093,24.2683,24.2683,125720.91361319309,0
+MED.US,D,20151116,000000,24.3359,24.8699,24.2837,24.8004,102619.91747272827,0
+MED.US,D,20151117,000000,24.8699,25.0288,23.877,24.2211,183026.81997594444,0
+MED.US,D,20151118,000000,24.413,24.919,24.2143,24.8775,101876.12950592466,0
+MED.US,D,20151119,000000,24.678,24.9364,24.3878,24.5421,66295.6783575971,0
+MED.US,D,20151120,000000,24.7339,24.9827,24.7088,24.8448,96007.77730480721,0
+MED.US,D,20151123,000000,24.8534,25.6401,24.8322,25.4472,125720.91361319309,0
+MED.US,D,20151124,000000,25.2709,25.4868,25.2313,25.2709,88392.50887482773,0
+MED.US,D,20151125,000000,25.2709,25.6256,25.1581,25.5283,74406.80543211065,0
+MED.US,D,20151127,000000,25.5051,25.8098,25.4472,25.5051,40453.973976829264,0
+MED.US,D,20151130,000000,24.7088,25.0135,23.7015,24.2837,289519.20673746854,0
+MED.US,D,20151201,000000,24.2837,24.3184,23.7015,24.0389,179697.92794600068,0
+MED.US,D,20151202,000000,24.0312,24.3955,23.9888,24.2915,127988.5851549387,0
+MED.US,D,20151203,000000,24.3011,24.413,23.8528,23.9406,337846.7520783543,0
+MED.US,D,20151204,000000,23.9319,24.1093,23.6369,23.9097,169166.63723612734,0
+MED.US,D,20151207,000000,24.0137,24.5642,23.7245,23.8211,182402.32854495366,0
+MED.US,D,20151208,000000,23.5703,23.8924,23.3804,23.74,84108.20719715269,0
+MED.US,D,20151209,000000,23.6447,23.8528,23.2696,23.527,110614.8600949644,0
+MED.US,D,20151210,000000,23.5703,23.8625,23.4538,23.5955,86519.03458187878,0
+MED.US,D,20151211,000000,23.2523,23.5636,22.9969,23.0855,91389.44532683896,0
+MED.US,D,20151214,000000,23.1973,23.3342,22.9824,23.1144,107071.23430054128,0
+MED.US,D,20151215,000000,23.342,23.8211,23.1733,23.6706,80150.67429150389,0
+MED.US,D,20151216,000000,23.9261,24.0312,23.605,23.9501,81272.06172820245,0
+MED.US,D,20151217,000000,24.0996,24.4716,24.0996,24.2837,101003.70875267244,0
+MED.US,D,20151218,000000,24.1748,24.5817,24.1748,24.4389,243451.03404887955,0
+MED.US,D,20151221,000000,24.5497,24.6935,24.141,24.3359,78153.75401801059,0
+MED.US,D,20151222,000000,24.463,24.678,24.2288,24.6047,94261.898437125,0
+MED.US,D,20151223,000000,24.8081,25.2294,24.7349,25.1879,118755.03328254982,0
+MED.US,D,20151224,000000,25.0684,25.2361,24.9305,25.0154,52041.29836899247,0
+MED.US,D,20151228,000000,24.7937,24.864,24.1941,24.679,137327.94786780258,0
+MED.US,D,20151229,000000,24.7773,24.9305,23.984,24.1218,199286.41912748816,0
+MED.US,D,20151230,000000,24.1941,24.7088,23.984,24.6549,141726.3592753933,0
+MED.US,D,20151231,000000,24.4534,24.8332,24.4206,24.5334,112406.38285461816,0
+MED.US,D,20160104,000000,24.0504,24.0504,22.9341,23.0903,194964.77244729648,0
+MED.US,D,20160105,000000,23.2176,23.5424,22.4001,23.4422,196120.39280297115,0
+MED.US,D,20160106,000000,23.0634,23.7487,23.0634,23.7178,94065.83717391005,0
+MED.US,D,20160107,000000,23.2812,23.4904,22.804,22.9853,62577.77588476703,0
+MED.US,D,20160108,000000,23.0807,23.098,22.5081,22.564,91561.64728289032,0
+MED.US,D,20160111,000000,23.2561,24.411,23.2339,23.74,230206.00648942453,0
+MED.US,D,20160112,000000,23.8865,24.2413,23.7737,24.2413,319678.4083537036,0
+MED.US,D,20160113,000000,24.3936,24.4707,23.4999,23.7102,181609.78460264712,0
+MED.US,D,20160114,000000,23.7255,24.0264,23.4016,23.5703,162876.07903433742,0
+MED.US,D,20160115,000000,23.1183,23.2976,22.6845,23.1935,148178.74582143014,0
+MED.US,D,20160119,000000,23.4103,23.6706,23.0393,23.3642,140797.92101836615,0
+MED.US,D,20160120,000000,23.2031,23.5184,22.5949,23.3073,105361.66307420601,0
+MED.US,D,20160121,000000,23.475,23.475,22.9939,23.0218,105173.9007004328,0
+MED.US,D,20160122,000000,23.3564,23.7805,23.2098,23.5868,178985.26081463267,0
+MED.US,D,20160125,000000,23.6147,23.6542,22.8888,22.9853,84452.61110925641,0
+MED.US,D,20160126,000000,23.0065,23.6764,22.9341,23.605,166093.97341790702,0
+MED.US,D,20160127,000000,23.605,23.605,22.9438,23.1183,79551.07952886465,0
+MED.US,D,20160128,000000,23.3642,23.4422,23.0903,23.1607,61100.573562973375,0
+MED.US,D,20160129,000000,22.9506,23.8153,22.9506,23.4422,208063.53208022236,0
+MED.US,D,20160201,000000,23.2407,23.4672,22.7751,23.2494,248206.29770274926,0
+MED.US,D,20160202,000000,23.0537,23.3322,22.6276,23.3236,174224.8103548638,0
+MED.US,D,20160203,000000,23.3149,23.3149,22.3606,22.5852,115252.9019353708,0
+MED.US,D,20160204,000000,22.457,22.6777,22.2189,22.3557,131385.94302283268,0
+MED.US,D,20160205,000000,22.3934,22.9149,22.1466,22.5245,130892.15910065324,0
+MED.US,D,20160208,000000,22.2941,22.9341,22.0954,22.8541,234652.13651133838,0
+MED.US,D,20160209,000000,22.6363,22.8637,21.9018,22.4994,144194.24152507016,0
+MED.US,D,20160210,000000,22.6363,23.2407,22.6363,22.8213,131270.79593172905,0
+MED.US,D,20160211,000000,22.4174,22.7664,22.2257,22.5389,74720.08850878383,0
+MED.US,D,20160212,000000,22.6276,23.4103,22.6276,23.3863,144377.8544541139,0
+MED.US,D,20160216,000000,23.7805,23.8066,23.4345,23.555,175355.534042192,0
+MED.US,D,20160217,000000,23.7805,23.9955,23.6147,23.7584,210591.5812784209,0
+MED.US,D,20160218,000000,23.7178,23.9039,23.5097,23.7102,103974.71117516448,0
+MED.US,D,20160219,000000,23.7178,24.0003,23.4904,23.8403,168808.74762866853,0
+MED.US,D,20160222,000000,23.9281,24.1044,23.6447,23.9666,277276.2700789002,0
+MED.US,D,20160223,000000,24.0003,24.6134,23.9753,24.1295,193816.41361989078,0
+MED.US,D,20160224,000000,23.984,24.597,23.7333,24.5642,160805.5061169937,0
+MED.US,D,20160225,000000,24.6886,24.9393,24.5556,24.8718,160329.3573348917,0
+MED.US,D,20160226,000000,24.9768,25.1976,24.3339,24.5006,142134.04221953492,0
+MED.US,D,20160229,000000,24.4785,24.9393,24.358,24.5093,165950.8175749174,0
+MED.US,D,20160301,000000,24.8014,24.8563,24.463,24.8381,100425.89857483612,0
+MED.US,D,20160302,000000,24.7436,24.8467,24.2587,24.6886,113061.99512102426,0
+MED.US,D,20160303,000000,24.6713,24.8718,24.5382,24.7002,67497.97996641608,0
+MED.US,D,20160304,000000,24.6886,24.8322,24.4938,24.6491,99910.33006786086,0
+MED.US,D,20160307,000000,24.5411,25.0096,24.4852,24.9845,192927.39508773788,0
+MED.US,D,20160308,000000,24.9605,24.9605,24.6327,24.7532,110626.27106795271,0
+MED.US,D,20160309,000000,24.7686,24.8795,24.5093,24.8332,128095.43335658338,0
+MED.US,D,20160310,000000,25.0154,25.0327,24.6327,24.8332,131384.90566165285,0
+MED.US,D,20160311,000000,22.9004,23.8066,22.321,23.4345,709737.6233959382,0
+MED.US,D,20160314,000000,23.4103,23.7737,22.7365,22.8792,170086.77660370566,0
+MED.US,D,20160315,000000,22.8888,23.1183,22.5321,23.0218,310132.61076582957,0
+MED.US,D,20160316,000000,23.0218,23.4248,22.9341,22.9506,211783.50927542022,0
+MED.US,D,20160317,000000,23.0325,23.6282,22.9939,23.5231,137924.43054689723,0
+MED.US,D,20160318,000000,23.6427,23.8403,23.4296,23.472,160884.3455667524,0
+MED.US,D,20160321,000000,23.4566,23.5935,23.0903,23.1964,110934.36733872876,0
+MED.US,D,20160322,000000,23.1443,23.6205,23.0546,23.5463,151162.19657808324,0
+MED.US,D,20160323,000000,23.5608,23.9039,23.3814,23.6349,116589.02313654972,0
+MED.US,D,20160324,000000,23.5771,23.8645,23.3506,23.8143,101559.73434570993,0
+MED.US,D,20160328,000000,23.8143,23.9126,23.3814,23.6022,61471.948865784245,0
+MED.US,D,20160329,000000,23.5154,24.1893,23.5154,24.1238,74089.37291071407,0
+MED.US,D,20160330,000000,24.2548,24.5141,23.9444,24.4264,133457.55330135624,0
+MED.US,D,20160331,000000,24.5623,24.8881,24.5141,24.5951,138548.92197787785,0
+MED.US,D,20160401,000000,24.5228,24.7339,24.3194,24.491,77790.67760464852,0
+MED.US,D,20160404,000000,24.3107,24.5864,24.1025,24.571,90483.82901579452,0
+MED.US,D,20160405,000000,24.3696,24.5469,24.2143,24.3445,69055.05909915133,0
+MED.US,D,20160406,000000,24.4592,24.5469,24.035,24.2615,54015.39669650305,0
+MED.US,D,20160407,000000,24.1073,24.4756,23.8865,24.0756,93144.66044514984,0
+MED.US,D,20160408,000000,24.1739,24.6115,24.0756,24.4679,82429.75680623783,0
+MED.US,D,20160411,000000,24.491,24.7532,24.2683,24.2857,54395.07088876173,0
+MED.US,D,20160412,000000,24.276,24.6625,24.2143,24.4418,60944.96938581763,0
+MED.US,D,20160413,000000,24.5392,25.027,24.3696,24.8332,74885.02893656924,0
+MED.US,D,20160414,000000,24.8881,25.0182,24.5546,24.7088,65362.05329466568,0
+MED.US,D,20160415,000000,24.6472,25.0182,24.4418,24.6935,93420.59851930536,0
+MED.US,D,20160418,000000,24.8332,25.1098,24.6539,25.0443,55454.21665459819,0
+MED.US,D,20160419,000000,25.2081,25.427,24.6876,24.8245,127551.8560977313,0
+MED.US,D,20160420,000000,24.8159,25.1098,24.6539,24.9489,43132.440546262056,0
+MED.US,D,20160421,000000,24.9721,24.9788,24.3773,24.3773,47308.85666110954,0
+MED.US,D,20160422,000000,24.4495,24.865,24.3107,24.8389,70282.25737631474,0
+MED.US,D,20160425,000000,24.8245,24.918,24.6472,24.7773,54588.02006843311,0
+MED.US,D,20160426,000000,24.7686,25.3065,24.7686,25.1098,79038.62310543298,0
+MED.US,D,20160427,000000,25.0443,25.6633,24.865,25.6073,143449.4161970867,0
+MED.US,D,20160428,000000,25.3528,25.694,25.3528,25.6709,86912.19446949051,0
+MED.US,D,20160429,000000,25.5108,25.7769,25.2805,25.6854,112251.81603864023,0
+MED.US,D,20160502,000000,25.7606,26.1356,25.3953,26.0787,154535.6951388106,0
+MED.US,D,20160503,000000,25.8724,26.3804,25.8724,26.0391,131848.60610957653,0
+MED.US,D,20160504,000000,25.9949,26.4131,25.6709,26.095,125540.412767699,0
+MED.US,D,20160505,000000,27.919,27.919,26.1356,26.2589,292473.611381066,0
+MED.US,D,20160506,000000,26.3235,27.5613,26.3235,27.4572,220824.11196814684,0
+MED.US,D,20160509,000000,27.5131,27.9277,27.3106,27.8708,92409.17136779607,0
+MED.US,D,20160510,000000,27.8496,28.288,27.8129,28.2553,73293.71688486091,0
+MED.US,D,20160511,000000,28.2042,28.2621,27.9102,28.0193,104395.87981465406,0
+MED.US,D,20160512,000000,28.0752,28.6004,28.0432,28.4752,120969.79940406299,0
+MED.US,D,20160513,000000,28.4607,28.6004,28.0278,28.1079,116439.64312647095,0
+MED.US,D,20160516,000000,28.1079,28.7769,28.1079,28.4752,192308.09046266656,0
+MED.US,D,20160517,000000,28.3439,28.5474,27.7503,28.0432,142504.38016117204,0
+MED.US,D,20160518,000000,27.9691,27.9691,27.488,27.7001,198502.17407463043,0
+MED.US,D,20160519,000000,27.5545,27.7734,27.4639,27.7184,67049.8399362102,0
+MED.US,D,20160520,000000,27.8321,27.9277,27.57,27.8861,56406.51421878894,0
+MED.US,D,20160523,000000,27.8129,28.0829,27.7897,27.9102,88444.37693388031,0
+MED.US,D,20160524,000000,28.1079,28.6004,28.1079,28.425,124539.35922800226,0
+MED.US,D,20160525,000000,28.2042,28.5735,28.1243,28.4684,65856.87457801889,0
+MED.US,D,20160526,000000,28.452,28.5907,27.9691,28.052,152126.94247645536,0
+MED.US,D,20160527,000000,28.159,28.3479,26.606,26.7072,382664.90454380226,0
+MED.US,D,20160531,000000,26.7968,26.9791,24.4418,25.9949,2378574.788246249,0
+MED.US,D,20160601,000000,25.935,26.9752,25.7201,26.6426,606604.2121386036,0
+MED.US,D,20160602,000000,26.5105,26.8537,26.1848,26.4229,252849.52634905485,0
+MED.US,D,20160603,000000,26.39,26.8826,26.2435,26.8276,143649.6269050281,0
+MED.US,D,20160606,000000,26.9684,27.3887,26.7968,26.9202,429062.95808796416,0
+MED.US,D,20160607,000000,26.9434,27.1593,26.4527,26.7785,215999.34511514707,0
+MED.US,D,20160608,000000,26.6909,27.0658,26.6012,26.8826,101555.58490098045,0
+MED.US,D,20160609,000000,26.9202,26.9434,26.6821,26.8682,92128.04648773528,0
+MED.US,D,20160610,000000,26.738,27.0581,26.6512,26.8826,118821.42439813023,0
+MED.US,D,20160613,000000,26.7458,26.9269,26.47,26.5028,99712.19408228321,0
+MED.US,D,20160614,000000,26.4441,26.9434,26.1356,26.8151,160822.1038958913,0
+MED.US,D,20160615,000000,26.8682,26.8682,26.5105,26.5424,107482.02932823253,0
+MED.US,D,20160616,000000,26.498,26.8826,26.2831,26.8151,120207.33893599192,0
+MED.US,D,20160617,000000,26.8682,26.9597,26.3418,26.3804,122332.8919959379,0
+MED.US,D,20160620,000000,26.634,26.8007,26.4527,26.5028,131202.33009378894,0
+MED.US,D,20160621,000000,26.6165,27.0079,26.3929,26.552,123719.84389497942,0
+MED.US,D,20160622,000000,26.4797,26.7236,26.3332,26.552,144185.94263562132,0
+MED.US,D,20160623,000000,26.8778,26.9877,26.5925,26.9559,97559.66963163517,0
+MED.US,D,20160624,000000,26.3313,26.6744,26.0585,26.2492,341468.1799613462,0
+MED.US,D,20160627,000000,26.1077,26.1077,25.5755,25.8444,121744.70820629207,0
+MED.US,D,20160628,000000,25.9543,26.2724,25.8541,26.1152,94033.67897729664,0
+MED.US,D,20160629,000000,26.3553,26.5172,26.2136,26.4344,154563.70389069658,0
+MED.US,D,20160630,000000,26.4788,27.3318,26.4788,27.3145,128591.2920011225,0
+MED.US,D,20160701,000000,27.248,27.568,27.1757,27.5294,108278.72271526855,0
+MED.US,D,20160705,000000,27.5449,27.6769,27.3318,27.5217,133995.94375430915,0
+MED.US,D,20160706,000000,27.3318,27.7917,26.8778,27.6934,107752.78059649395,0
+MED.US,D,20160707,000000,27.7435,27.9633,27.5941,27.6683,86727.54417926693,0
+MED.US,D,20160708,000000,27.9479,28.1937,27.5372,28.0617,258313.30768957324,0
+MED.US,D,20160711,000000,27.9806,28.2843,27.8418,28.2843,115207.25804340736,0
+MED.US,D,20160712,000000,28.2668,28.3729,27.9719,28.1108,79055.22088433061,0
+MED.US,D,20160713,000000,28.1203,28.3084,27.9132,28.0395,91025.33155229504,0
+MED.US,D,20160714,000000,28.1031,28.1937,27.7435,27.7513,43572.28168702214,0
+MED.US,D,20160715,000000,27.8658,28.2014,27.7116,27.8244,84656.97126192017,0
+MED.US,D,20160718,000000,27.8726,28.2601,27.8726,28.154,65985.50736446748,0
+MED.US,D,20160719,000000,28.154,28.2177,27.9546,27.9719,72240.79528611056,0
+MED.US,D,20160720,000000,27.9633,28.1445,27.7097,27.8418,56588.05242546998,0
+MED.US,D,20160721,000000,27.8726,27.9971,27.7193,27.8658,63591.27775863802,0
+MED.US,D,20160722,000000,27.7917,28.0308,27.758,27.8977,59518.59776189471,0
+MED.US,D,20160725,000000,27.8418,28.1368,27.8244,28.0057,96832.47944373023,0
+MED.US,D,20160726,000000,28.1203,28.5474,28.1203,28.3499,75813.4671935954,0
+MED.US,D,20160727,000000,28.3594,28.5378,28.1628,28.5204,80139.26331851252,0
+MED.US,D,20160728,000000,28.424,28.5638,28.3594,28.3796,56429.33616477067,0
+MED.US,D,20160729,000000,28.4587,28.9639,28.4067,28.9176,151848.9296799351,0
+MED.US,D,20160801,000000,28.8762,29.4526,28.5281,28.9725,123195.97649855434,0
+MED.US,D,20160802,000000,29.0467,29.0467,28.5638,28.7113,88495.20763175105,0
+MED.US,D,20160803,000000,28.8001,28.9725,28.4405,28.9408,98459.06177559352,0
+MED.US,D,20160804,000000,28.9263,29.3592,28.5398,28.6516,89954.77481346721,0
+MED.US,D,20160805,000000,28.8087,29.2617,28.5416,29.0786,87893.53814675013,0
+MED.US,D,20160808,000000,29.0622,29.0622,28.6226,28.9484,96099.06508873917,0
+MED.US,D,20160809,000000,28.9484,29.1779,28.7942,28.9331,108846.15928129741,0
+MED.US,D,20160810,000000,29.0246,29.1239,28.7441,28.8848,56073.52127967659,0
+MED.US,D,20160811,000000,28.8935,29.2029,28.8935,29.1692,52873.262036183456,0
+MED.US,D,20160812,000000,29.2782,29.4526,29.0467,29.3678,89616.59506844959,0
+MED.US,D,20160815,000000,29.4748,30.0985,29.3678,29.9578,126132.74600207433,0
+MED.US,D,20160816,000000,29.8864,30.0898,29.6136,29.7939,69815.44484484954,0
+MED.US,D,20160817,000000,29.6975,30.0898,29.5905,29.7939,63360.98357644898,0
+MED.US,D,20160818,000000,29.8517,30.2132,29.8517,30.2056,77497.1043904145,0
+MED.US,D,20160819,000000,30.1496,30.2874,29.8595,30.2056,284517.0511225141,0
+MED.US,D,20160822,000000,30.1784,30.2962,30.0184,30.1727,71476.26009568693,0
+MED.US,D,20160823,000000,30.2208,30.3289,30.0811,30.14,37512.01766741317,0
+MED.US,D,20160824,000000,30.1063,30.353,29.818,29.9182,61523.816924835824,0
+MED.US,D,20160825,000000,29.737,30.2556,29.6001,30.1582,63192.93106512102,0
+MED.US,D,20160826,000000,30.1959,30.6335,29.6464,29.9182,61276.924963749145,0
+MED.US,D,20160829,000000,29.8864,30.2787,29.8864,30.1496,55664.80097434806,0
+MED.US,D,20160830,000000,30.0494,30.3433,29.843,30.3433,55870.19848819368,0
+MED.US,D,20160831,000000,30.2556,30.4599,30.0416,30.1871,128471.99546530965,0
+MED.US,D,20160901,000000,30.2056,30.2556,29.9182,30.0657,63079.8586963882,0
+MED.US,D,20160902,000000,30.2962,30.541,30.1178,30.404,63017.6170255261,0
+MED.US,D,20160906,000000,30.2962,30.5245,30.0571,30.4436,93968.32522289199,0
+MED.US,D,20160907,000000,30.4995,30.7328,30.3848,30.6894,104734.05955967575,0
+MED.US,D,20160908,000000,30.5583,30.6335,30.2383,30.541,47925.049202645394,0
+MED.US,D,20160909,000000,30.2787,30.3134,29.7225,29.8951,105011.03499500603,0
+MED.US,D,20160912,000000,29.7707,30.4107,29.1866,30.404,85565.69965650715,0
+MED.US,D,20160913,000000,30.271,30.3945,29.7611,29.8103,100972.58791724191,0
+MED.US,D,20160914,000000,29.9501,30.0012,29.6628,29.8681,93511.8863032363,0
+MED.US,D,20160915,000000,29.737,30.3211,29.737,30.2056,82248.21859955577,0
+MED.US,D,20160916,000000,30.247,30.5507,29.8951,30.3945,347461.01550418884,0
+MED.US,D,20160919,000000,30.3945,31.1329,30.3945,30.8783,125269.66149944773,0
+MED.US,D,20160920,000000,30.9844,32.1498,30.5245,31.0278,479855.2735949974,0
+MED.US,D,20160921,000000,31.2399,31.8356,31.0692,31.4221,180969.7327539487,0
+MED.US,D,20160922,000000,31.6389,32.2424,31.5637,31.7026,154147.72205710615,0
+MED.US,D,20160923,000000,31.4548,31.6795,31.3584,31.5714,108793.25386107514,0
+MED.US,D,20160926,000000,31.3497,31.5637,31.0837,31.1935,104256.87341639395,0
+MED.US,D,20160927,000000,31.3246,31.3246,30.4234,30.7309,169639.67393468978,0
+MED.US,D,20160928,000000,30.7473,31.1839,30.7473,31.1425,70402.59127331554,0
+MED.US,D,20160929,000000,30.9844,31.0104,30.6133,30.6538,80204.61707291717,0
+MED.US,D,20160930,000000,30.7945,31.3893,30.5969,31.2322,142793.8039306705,0
+MED.US,D,20161003,000000,31.2987,31.5869,30.9844,31.4721,110883.536640856,0
+MED.US,D,20161004,000000,31.665,32.6472,31.665,32.1749,121520.6381911942,0
+MED.US,D,20161005,000000,32.068,32.4708,32.068,32.3253,82302.16138097108,0
+MED.US,D,20161006,000000,32.4323,32.5962,32.227,32.4882,79397.55007407162,0
+MED.US,D,20161007,000000,32.5142,32.6192,31.9031,32.1334,113605.57237988648,0
+MED.US,D,20161010,000000,32.1113,32.441,32.0775,32.1113,54557.93659418443,0
+MED.US,D,20161011,000000,32.1171,32.1923,31.7026,32.0256,86561.56639030068,0
+MED.US,D,20161012,000000,32.0256,32.7687,31.8047,32.6192,89419.4964440528,0
+MED.US,D,20161013,000000,32.4236,32.76,32.3485,32.6714,84841.62155214374,0
+MED.US,D,20161014,000000,32.6472,33.0434,32.3166,32.9529,92979.72001736543,0
+MED.US,D,20161017,000000,32.8545,33.267,32.8545,33.1659,111086.85943233689,0
+MED.US,D,20161018,000000,33.3895,33.8195,33.0753,33.6209,119736.37695979927,0
+MED.US,D,20161019,000000,33.5554,34.017,33.4079,33.9863,116256.03019742723,0
+MED.US,D,20161020,000000,33.8291,34.127,33.8291,33.9352,161223.5626729539,0
+MED.US,D,20161021,000000,33.804,33.9419,33.5794,33.7944,77245.02562342359,0
+MED.US,D,20161024,000000,33.9688,34.5299,33.9688,34.1916,75063.4550597067,0
+MED.US,D,20161025,000000,34.1183,34.6707,34.1183,34.4152,79318.71062431291,0
+MED.US,D,20161026,000000,34.2638,34.8287,33.886,33.8995,100840.84304725076,0
+MED.US,D,20161027,000000,34.0855,34.3111,33.8628,34.1183,98383.33440937733,0
+MED.US,D,20161028,000000,33.9939,34.3323,33.804,33.8455,93280.5547598654,0
+MED.US,D,20161031,000000,33.8995,33.9863,33.4966,33.9352,88133.16857956882,0
+MED.US,D,20161101,000000,33.8907,34.0806,33.5476,33.8907,129311.22066075949,0
+MED.US,D,20161102,000000,33.8378,33.8532,33.3067,33.5042,116692.7592546549,0
+MED.US,D,20161103,000000,33.5129,33.7424,33.1187,33.3404,157569.9765933466,0
+MED.US,D,20161104,000000,30.5804,32.1113,30.3308,31.8211,295347.1018525248,0
+MED.US,D,20161107,000000,32.1489,32.1663,31.1338,32.0583,212505.51265741687,0
+MED.US,D,20161108,000000,31.9763,32.3995,31.6727,31.984,91822.02493933006,0
+MED.US,D,20161109,000000,31.5233,32.227,31.0528,31.9619,117745.68085339411,0
+MED.US,D,20161110,000000,32.2192,32.2192,31.1579,31.5165,148430.82458842412,0
+MED.US,D,20161111,000000,31.2813,32.1074,31.1338,32.0505,128367.22198602464,0
+MED.US,D,20161114,000000,31.9619,32.47,31.6476,32.3253,124018.60391511668,0
+MED.US,D,20161115,000000,32.7205,33.0347,32.2809,32.3909,125346.42622684677,0
+MED.US,D,20161116,000000,32.3725,32.9451,32.3253,32.8286,121587.02930677462,0
+MED.US,D,20161117,000000,33.0589,33.5891,33.002,33.5891,145281.39604280476,0
+MED.US,D,20161118,000000,33.3317,33.6604,33.1437,33.6209,146788.68183883897,0
+MED.US,D,20161121,000000,33.565,33.8705,33.2421,33.4262,85875.87064963678,0
+MED.US,D,20161122,000000,33.3317,34.2417,33.3317,34.2002,108604.45412611194,0
+MED.US,D,20161123,000000,34.0662,34.0932,33.4879,33.565,117217.66401224969,0
+MED.US,D,20161125,000000,33.5399,33.886,33.2084,33.5794,59250.95857718699,0
+MED.US,D,20161128,000000,33.5129,33.565,32.7118,32.87,125860.95737263307,0
+MED.US,D,20161129,000000,32.7687,33.2488,32.737,33.0849,66077.83250958029,0
+MED.US,D,20161130,000000,33.002,33.002,32.0805,32.2973,101802.4768620651,0
+MED.US,D,20161201,000000,32.1566,32.5104,31.7623,32.0775,110580.62717598927,0
+MED.US,D,20161202,000000,31.9445,32.5586,31.8481,31.9359,78255.41541375204,0
+MED.US,D,20161205,000000,32.0505,32.5701,32.0505,32.441,70888.07630604008,0
+MED.US,D,20161206,000000,32.4969,32.5411,32.0256,32.3407,71538.50176654903,0
+MED.US,D,20161207,000000,32.4969,32.9075,32.4071,32.8854,65128.64702893308,0
+MED.US,D,20161208,000000,32.7764,33.6199,32.6472,33.5968,105153.15347681582,0
+MED.US,D,20161209,000000,33.8118,34.0441,33.6325,33.8378,108054.6527001707,0
+MED.US,D,20161212,000000,33.8705,34.0759,33.433,33.5727,70921.27186383231,0
+MED.US,D,20161213,000000,33.7144,33.9274,33.5727,33.6971,55817.29306796024,0
+MED.US,D,20161214,000000,33.5554,33.9939,33.1919,33.2855,63160.77286850861,0
+MED.US,D,20161215,000000,33.4406,33.9178,33.0347,33.67,78015.78498093231,0
+MED.US,D,20161216,000000,33.8118,34.3082,33.8118,34.0855,218700.63363056057,0
+MED.US,D,20161219,000000,34.0759,34.5473,33.9939,34.4808,67067.47507628668,0
+MED.US,D,20161220,000000,34.5715,35.2924,34.1916,35.1334,106145.90812706375,0
+MED.US,D,20161221,000000,35.1517,35.9334,35.1517,35.8082,92207.92329867485,0
+MED.US,D,20161222,000000,35.626,35.6587,34.9078,34.9937,83762.76592386709,0
+MED.US,D,20161223,000000,35.0668,35.4583,34.8837,35.1015,32363.59412593677,0
+MED.US,D,20161227,000000,35.1015,35.3657,35.0573,35.276,52284.04088535474,0
+MED.US,D,20161228,000000,35.2105,35.3657,35.092,35.2008,36481.91801464656,0
+MED.US,D,20161229,000000,35.092,35.4765,34.8056,34.9425,59925.24334485952,0
+MED.US,D,20161230,000000,35.0186,35.0186,34.5752,34.6668,37590.85711717189,0
+MED.US,D,20170103,000000,35.0013,35.4843,34.7267,34.9849,192646.27020768824,0
+MED.US,D,20170104,000000,35.1247,35.6183,34.9166,35.4583,122438.70283640275,0
+MED.US,D,20170105,000000,35.4159,35.7262,34.4933,34.7826,110334.77257608445,0
+MED.US,D,20170106,000000,34.8924,35.142,34.4933,34.5011,90175.7327450276,0
+MED.US,D,20170109,000000,34.5994,34.5994,34.0662,34.2263,101514.0904537465,0
+MED.US,D,20170110,000000,34.1019,34.7267,34.0942,34.6166,91393.59477156236,0
+MED.US,D,20170111,000000,34.6089,34.6427,34.017,34.2831,87808.47452990529,0
+MED.US,D,20170112,000000,34.1675,34.2513,33.4966,33.7259,77564.53286718187,0
+MED.US,D,20170113,000000,33.7038,34.5011,33.7038,34.4577,77680.71731945928,0
+MED.US,D,20170117,000000,34.7342,35.276,34.2513,34.4442,82341.58110584943,0
+MED.US,D,20170118,000000,34.6842,34.6842,34.1443,34.4162,114298.52964881733,0
+MED.US,D,20170119,000000,34.3429,34.3429,33.6575,33.8099,45863.81253592728,0
+MED.US,D,20170120,000000,33.8099,34.2745,33.8099,34.2436,70791.60171620287,0
+MED.US,D,20170123,000000,34.2436,34.5839,34.0489,34.3264,61464.687337516276,0
+MED.US,D,20170124,000000,34.2831,34.6341,34.1443,34.5598,44158.39075430628,0
+MED.US,D,20170125,000000,34.819,34.9849,34.5425,34.8422,63371.35718825949,0
+MED.US,D,20170126,000000,34.8258,34.9425,34.4846,34.6755,97958.01632515319,0
+MED.US,D,20170127,000000,34.6842,34.8355,34.6071,34.8105,52675.1260506058,0
+MED.US,D,20170130,000000,34.552,34.9425,34.2581,34.8258,73778.16455640359,0
+MED.US,D,20170131,000000,34.7267,35.2924,34.552,35.116,84091.60941825605,0
+MED.US,D,20170201,000000,35.2163,35.4014,34.8837,35.276,65502.09705410565,0
+MED.US,D,20170202,000000,35.359,35.359,34.8258,34.8615,56575.604091297755,0
+MED.US,D,20170203,000000,34.9242,35.276,34.9242,35.2336,46379.381042902525,0
+MED.US,D,20170206,000000,35.3011,35.3194,34.8682,35.0823,46495.5654951779,0
+MED.US,D,20170207,000000,35.1015,35.5422,35.1015,35.2105,35797.2596351625,0
+MED.US,D,20170208,000000,35.1604,35.4765,34.8924,35.4399,60238.526421532704,0
+MED.US,D,20170209,000000,35.3657,36.0097,35.2105,35.8563,77921.38511345883,0
+MED.US,D,20170210,000000,36.0848,37.0834,35.812,36.8252,88966.16960793965,0
+MED.US,D,20170213,000000,37.0488,37.1481,36.3923,36.4743,61280.0370472927,0
+MED.US,D,20170214,000000,36.3161,36.6824,36.2246,36.4261,58488.49810912608,0
+MED.US,D,20170215,000000,36.375,37.3062,36.1668,37.2012,89726.55535363886,0
+MED.US,D,20170216,000000,37.2908,37.4652,36.8386,37.2464,68398.40947155526,0
+MED.US,D,20170217,000000,37.2464,37.7091,37.0392,37.5318,96046.15966850471,0
+MED.US,D,20170221,000000,37.285,38.2644,37.285,37.6995,93331.38545773612,0
+MED.US,D,20170222,000000,37.8315,38.0157,37.5404,37.9251,41680.134892812835,0
+MED.US,D,20170223,000000,37.9714,38.2172,37.4508,37.472,46002.8189341864,0
+MED.US,D,20170224,000000,37.2985,37.6995,36.9052,37.443,55047.57107163237,0
+MED.US,D,20170227,000000,37.3322,37.9502,37.2753,37.7824,65200.22495042383,0
+MED.US,D,20170228,000000,37.9096,37.9096,37.2657,37.3399,65685.70998314838,0
+MED.US,D,20170301,000000,37.5829,38.0494,37.4652,37.9714,83326.03686665157,0
+MED.US,D,20170302,000000,38.1478,38.3078,37.766,38.1815,47378.35986023859,0
+MED.US,D,20170303,000000,38.2818,38.6066,37.6716,38.3984,60498.904077972446,0
+MED.US,D,20170306,000000,38.3887,38.3887,37.4268,37.499,82215.02304176353,0
+MED.US,D,20170307,000000,37.4817,38.1063,37.285,37.3062,118066.2254583383,0
+MED.US,D,20170308,000000,37.499,38.1487,36.3837,36.4907,173307.78307083505,0
+MED.US,D,20170309,000000,36.6255,36.8483,36.0154,36.1234,198975.21077318274,0
+MED.US,D,20170310,000000,33.6025,35.7417,33.6025,35.1517,258369.32519334517,0
+MED.US,D,20170313,000000,34.7826,35.0321,34.5425,34.8008,199014.63049805706,0
+MED.US,D,20170314,000000,34.5839,35.0331,34.3843,34.8924,127247.9092716746,0
+MED.US,D,20170315,000000,35.3098,36.4184,35.3011,35.9508,174127.2984038376,0
+MED.US,D,20170316,000000,36.0993,36.1745,35.6799,36.0154,69670.2142795043,0
+MED.US,D,20170317,000000,36.1668,36.4993,35.9334,36.293,204535.46670352717,0
+MED.US,D,20170320,000000,36.4743,36.7326,35.9334,36.375,159094.8975294583,0
+MED.US,D,20170321,000000,36.4348,36.4916,35.7533,35.972,137582.10135715624,0
+MED.US,D,20170322,000000,36.0309,36.2738,35.5585,36.2497,161191.40447633847,0
+MED.US,D,20170323,000000,36.214,36.5003,36.0356,36.1986,118867.06829010381,0
+MED.US,D,20170324,000000,36.3336,36.3923,35.6954,35.8969,146545.9393224838,0
+MED.US,D,20170327,000000,35.543,36.4184,35.1507,36.2921,95822.08965340178,0
+MED.US,D,20170328,000000,36.2565,36.669,35.679,36.5494,107053.59916047395,0
+MED.US,D,20170329,000000,36.3991,36.8039,36.3499,36.7009,82083.27817177138,0
+MED.US,D,20170330,000000,36.508,36.9524,36.3991,36.8039,141553.1199581581,0
+MED.US,D,20170331,000000,36.9379,37.6446,36.8339,37.2214,193613.09082840988,0
+MED.US,D,20170403,000000,37.2888,37.314,36.6265,36.8194,161189.32975396866,0
+MED.US,D,20170404,000000,36.9042,36.9698,36.0568,36.4588,127498.95067749887,0
+MED.US,D,20170405,000000,36.4753,37.1982,36.4492,36.5591,151993.1228840944,0
+MED.US,D,20170406,000000,36.4753,36.4753,35.8516,36.106,117570.36681380933,0
+MED.US,D,20170407,000000,36.1986,36.3663,35.9055,36.2565,90118.67788007075,0
+MED.US,D,20170410,000000,36.2565,36.4839,35.9296,36.0568,115540.25098251973,0
+MED.US,D,20170411,000000,36.1311,36.885,36.1118,36.8773,69865.23818153942,0
+MED.US,D,20170412,000000,36.7095,36.8676,36.375,36.5494,69023.93826371977,0
+MED.US,D,20170413,000000,36.508,36.669,36.2651,36.4666,66069.53362013146,0
+MED.US,D,20170417,000000,36.5177,36.9611,36.3248,36.9042,50055.78906849155,0
+MED.US,D,20170418,000000,36.9457,37.1722,36.643,37.0295,65690.89678905363,0
+MED.US,D,20170419,000000,37.1905,37.1905,36.7655,36.8676,67612.08969633078,0
+MED.US,D,20170420,000000,37.0026,37.4073,36.885,37.2733,82770.01127361714,0
+MED.US,D,20170421,000000,37.2214,37.8933,37.2214,37.4161,105115.8084743012,0
+MED.US,D,20170424,000000,37.7419,38.0938,37.4701,37.8413,71063.39034563501,0
+MED.US,D,20170425,000000,38.0533,38.8822,37.5751,38.5381,95754.66117663441,0
+MED.US,D,20170426,000000,38.5381,39.1272,38.0706,38.9903,98950.77097540416,0
+MED.US,D,20170427,000000,39.1417,39.3623,38.7695,38.8909,84927.72253017043,0
+MED.US,D,20170428,000000,38.9498,38.9498,38.3627,38.8572,72741.84073654986,0
+MED.US,D,20170501,000000,39.0519,39.5707,38.6143,39.2842,60627.536864421054,0
+MED.US,D,20170502,000000,39.3199,39.3199,37.5318,37.9193,296844.0140367708,0
+MED.US,D,20170503,000000,37.6581,37.9665,37.364,37.8181,106607.53385262776,0
+MED.US,D,20170504,000000,37.9193,38.6481,37.5404,38.1873,162730.84846898814,0
+MED.US,D,20170505,000000,37.8335,39.4202,36.3248,39.1108,237995.5515978201,0
+MED.US,D,20170508,000000,39.1108,39.7219,38.8322,39.5369,92392.57358889942,0
+MED.US,D,20170509,000000,39.5205,39.6131,39.0925,39.2602,91052.30294300219,0
+MED.US,D,20170510,000000,39.3461,39.4047,38.8245,39.1754,97356.34684015327,0
+MED.US,D,20170511,000000,39.0586,39.0586,38.3406,38.917,96194.5023173935,0
+MED.US,D,20170512,000000,38.8178,39.3316,38.2962,38.4736,67991.76388859046,0
+MED.US,D,20170515,000000,38.4032,38.4032,37.8672,38.1015,96007.77730480721,0
+MED.US,D,20170516,000000,38.1111,38.1275,37.5915,37.954,111571.30710387754,0
+MED.US,D,20170517,000000,37.633,37.7332,36.9302,36.9611,111005.94526021849,0
+MED.US,D,20170518,000000,36.8676,36.913,36.1311,36.241,136506.3578124201,0
+MED.US,D,20170519,000000,36.2323,36.3991,35.4863,35.9055,122025.83308635183,0
+MED.US,D,20170522,000000,36.0896,36.2689,35.5209,35.9556,88380.0605406555,0
+MED.US,D,20170523,000000,36.0212,36.0212,35.3194,35.5585,116113.91171562759,0
+MED.US,D,20170524,000000,35.543,35.787,35.1768,35.3271,110764.24010503302,0
+MED.US,D,20170525,000000,35.4698,35.4698,34.5877,34.8587,106715.41941545227,0
+MED.US,D,20170526,000000,34.8317,35.0601,34.5627,34.8731,73315.5014696628,0
+MED.US,D,20170530,000000,34.5048,34.7401,34.017,34.4537,103657.2786537598,0
+MED.US,D,20170531,000000,34.4866,35.0688,34.4037,34.9049,81429.74062771887,0
+MED.US,D,20170601,000000,34.8818,35.6202,34.6291,35.6202,66707.51074646818,0
+MED.US,D,20170602,000000,35.6202,36.2497,35.3927,35.5296,92786.77083769304,0
+MED.US,D,20170605,000000,35.5122,35.5122,34.7536,34.8962,70771.89185376471,0
+MED.US,D,20170606,000000,34.8962,35.2008,34.7227,34.9994,52202.08935205246,0
+MED.US,D,20170607,000000,34.955,34.955,34.715,34.9136,33412.366279962705,0
+MED.US,D,20170608,000000,34.9405,34.9752,34.6032,34.6648,55032.010653916586,0
+MED.US,D,20170609,000000,34.6977,35.2336,34.6803,35.1922,67180.54744502052,0
+MED.US,D,20170612,000000,35.1604,35.5671,34.9405,35.1006,48708.256894326325,0
+MED.US,D,20170613,000000,35.1922,35.4254,34.8163,35.2924,60172.1353059462,0
+MED.US,D,20170614,000000,35.2838,35.6617,35.0254,35.6115,71743.89928039363,0
+MED.US,D,20170615,000000,35.4939,35.7966,35.3378,35.7619,50934.43398882783,0
+MED.US,D,20170616,000000,35.3927,35.7686,35.3927,35.5585,119408.57082660637,0
+MED.US,D,20170619,000000,35.7533,35.7533,35.1362,35.225,53549.621526217685,0
+MED.US,D,20170620,000000,35.2163,35.2336,34.8402,35.1604,64564.32254644982,0
+MED.US,D,20170621,000000,35.3425,35.3772,34.8944,35.116,51553.73861390522,0
+MED.US,D,20170622,000000,35.1324,35.251,34.7419,34.9116,47017.358169239254,0
+MED.US,D,20170623,000000,34.9666,35.3686,34.9203,35.064,94460.03442270265,0
+MED.US,D,20170626,000000,35.1237,35.4371,34.981,35.116,128684.6545074192,0
+MED.US,D,20170627,000000,35.0727,35.5055,34.9386,35.0379,56393.02852343487,0
+MED.US,D,20170628,000000,35.226,35.6742,34.7941,35.3031,87001.40753105975,0
+MED.US,D,20170629,000000,35.277,35.8573,34.7362,34.9203,47904.301979024356,0
+MED.US,D,20170630,000000,35.1237,35.5883,34.7681,35.0543,97015.05501159209,0
+MED.US,D,20170703,000000,35.1604,35.5238,34.8944,35.3117,46066.09796622934,0
+MED.US,D,20170705,000000,35.3031,35.3425,34.4904,34.6678,69434.73329141001,0
+MED.US,D,20170706,000000,34.5742,34.981,34.1116,34.1762,83912.14593393673,0
+MED.US,D,20170707,000000,34.261,34.7758,34.261,34.5994,40991.32706860539,0
+MED.US,D,20170710,000000,34.7025,34.7025,34.0855,34.0942,49219.67595657615,0
+MED.US,D,20170711,000000,34.2291,34.4692,33.8899,34.2687,60442.88657419646,0
+MED.US,D,20170712,000000,34.422,34.7758,33.9332,34.1685,58138.90739111709,0
+MED.US,D,20170713,000000,34.1617,34.1617,33.8146,34.0855,57630.60041240981,0
+MED.US,D,20170714,000000,34.0759,34.7199,33.9476,34.5829,112941.66122402143,0
+MED.US,D,20170717,000000,34.5415,35.1237,34.4644,34.9907,94835.55917023793,0
+MED.US,D,20170718,000000,34.8886,34.8886,34.4817,34.6079,123478.1387398041,0
+MED.US,D,20170719,000000,34.7681,35.4371,34.6601,34.8133,107341.9855688027,0
+MED.US,D,20170720,000000,34.8557,35.4196,34.5203,35.3609,109889.74462941808,0
+MED.US,D,20170721,000000,35.5324,35.8448,35.3609,35.5971,78460.81292759663,0
+MED.US,D,20170724,000000,35.5971,35.6654,35.1324,35.5392,76967.01282690637,0
+MED.US,D,20170725,000000,35.7407,36.4686,35.6067,36.4194,99741.24019535306,0
+MED.US,D,20170726,000000,36.4511,36.6208,36.2999,36.4608,79885.10982915889,0
+MED.US,D,20170727,000000,36.5272,36.5272,35.8284,36.2565,126537.31686267641,0
+MED.US,D,20170728,000000,36.2651,36.4001,35.8516,36.2921,104044.2143742844,0
+MED.US,D,20170731,000000,36.3673,36.428,35.9538,36.0896,126966.78439162497,0
+MED.US,D,20170801,000000,36.2824,36.4415,35.8284,36.376,103902.09589248477,0
+MED.US,D,20170802,000000,36.3846,36.3933,35.8843,36.0058,111570.2697426977,0
+MED.US,D,20170803,000000,35.9971,36.6121,35.0456,35.0803,123808.01959536682,0
+MED.US,D,20170804,000000,34.8799,36.0376,34.8644,35.8448,91559.57256052761,0
+MED.US,D,20170807,000000,35.8448,36.055,35.3947,35.6395,91100.02155733037,0
+MED.US,D,20170808,000000,35.6067,37.4662,35.6067,37.3718,160502.59665212696,0
+MED.US,D,20170809,000000,37.3804,42.5291,37.3804,42.2871,505945.9446592045,0
+MED.US,D,20170810,000000,42.1753,43.148,41.9265,42.0548,237423.96558707193,0
+MED.US,D,20170811,000000,41.6682,43.176,38.8273,43.0053,206391.3058564017,0
+MED.US,D,20170814,000000,42.9861,43.2356,42.1068,42.6477,168385.50426681925,0
+MED.US,D,20170815,000000,42.7248,44.2701,42.4173,43.9837,290603.2491716535,0
+MED.US,D,20170816,000000,44.0849,44.0849,43.2453,43.6473,134625.62199120925,0
+MED.US,D,20170817,000000,43.9413,47.4165,43.8931,47.1562,423529.6735483258,0
+MED.US,D,20170818,000000,46.9865,47.6863,46.4091,47.188,243407.46487927577,0
+MED.US,D,20170821,000000,47.3375,47.749,46.9335,47.0289,135902.61360505645,0
+MED.US,D,20170822,000000,47.0501,47.4318,46.7224,47.1042,198148.43391190108,0
+MED.US,D,20170823,000000,47.0039,47.2382,46.3917,46.6896,130965.81174451279,0
+MED.US,D,20170824,000000,46.8352,46.9586,46.3224,46.8256,99757.83797424969,0
+MED.US,D,20170825,000000,46.8159,47.2035,46.0707,47.1735,87809.51189108613,0
+MED.US,D,20170828,000000,47.1735,47.1735,46.4785,46.7397,98361.54982457648,0
+MED.US,D,20170829,000000,46.5451,46.7648,46.197,46.5624,91323.05421125246,0
+MED.US,D,20170830,000000,46.5451,47.188,46.4602,46.9422,109460.27710046954,0
+MED.US,D,20170831,000000,47.1282,47.9311,46.5961,47.8638,93406.07546277043,0
+MED.US,D,20170901,000000,47.8811,47.8811,46.8439,47.0579,73668.20427121433,0
+MED.US,D,20170905,000000,47.0096,47.3827,45.7593,46.3589,140852.90116095825,0
+MED.US,D,20170906,000000,46.5373,46.7224,45.7006,46.654,138011.56888610477,0
+MED.US,D,20170907,000000,46.7128,47.0424,46.0544,46.9239,160506.74609685646,0
+MED.US,D,20170908,000000,46.8689,47.1947,46.5537,46.7648,78289.64833272612,0
+MED.US,D,20170911,000000,47.0193,47.3153,46.5451,46.8602,83169.39532831601,0
+MED.US,D,20170912,000000,46.7224,46.8978,46.4602,46.6896,55615.00763765818,0
+MED.US,D,20170913,000000,46.7311,46.8554,45.8441,45.9108,132452.35031694017,0
+MED.US,D,20170914,000000,46.0061,46.4091,45.8847,46.3426,155295.0435233219,0
+MED.US,D,20170915,000000,47.3375,47.9583,46.6636,47.7462,352276.44610656,0
+MED.US,D,20170918,000000,48.1848,49.3416,47.9765,49.1487,165310.76572622912,0
+MED.US,D,20170919,000000,49.1912,49.5729,48.5578,48.7361,113456.19236981786,0
+MED.US,D,20170920,000000,48.6755,48.873,48.392,48.6243,97972.53938168813,0
+MED.US,D,20170921,000000,48.9319,49.0321,47.5929,47.7577,103265.15612732586,0
+MED.US,D,20170922,000000,47.9023,48.1905,47.5698,47.9023,71400.53272947176,0
+MED.US,D,20170925,000000,48.0479,48.8104,47.8685,48.7284,99636.46671606907,0
+MED.US,D,20170926,000000,48.7014,49.2817,48.7014,48.8895,111120.05499013216,0
+MED.US,D,20170927,000000,49.0774,50.3575,48.956,50.241,107360.65807006002,0
+MED.US,D,20170928,000000,50.241,50.8231,49.6019,50.6844,112768.42190679633,0
+MED.US,D,20170929,000000,50.7171,51.1539,49.918,50.4703,128921.17285668523,0
+MED.US,D,20171002,000000,50.7075,51.1191,50.1898,50.5889,124257.1969867525,0
+MED.US,D,20171003,000000,50.6295,51.3871,50.5282,50.749,104339.86231088215,0
+MED.US,D,20171004,000000,50.7923,52.0079,50.5639,51.9038,140305.17445736652,0
+MED.US,D,20171005,000000,52.06,52.1188,50.8839,50.989,105655.23628843394,0
+MED.US,D,20171006,000000,50.7923,51.311,50.3672,51.2608,106518.3207910504,0
+MED.US,D,20171009,000000,50.9465,51.015,50.3499,50.7171,61787.30666481811,0
+MED.US,D,20171010,000000,50.8194,52.3395,50.5899,51.9222,190690.8443814279,0
+MED.US,D,20171011,000000,52.1188,52.8061,51.9047,52.5438,113122.16206952566,0
+MED.US,D,20171012,000000,52.4754,52.8939,51.6859,52.6519,102085.67646449468,0
+MED.US,D,20171013,000000,52.7232,53.4712,52.2711,52.7965,99253.68044026683,0
+MED.US,D,20171016,000000,53.2264,54.3638,53.2168,53.6332,118630.54994082765,0
+MED.US,D,20171017,000000,53.5966,54.3543,53.5136,53.9195,157020.17516738508,0
+MED.US,D,20171018,000000,53.9195,54.6271,52.6971,53.4539,127327.7860826233,0
+MED.US,D,20171019,000000,53.1473,53.1473,52.5343,52.7569,76395.42681615615,0
+MED.US,D,20171020,000000,53.0645,53.317,52.9015,53.2486,91393.59477156236,0
+MED.US,D,20171023,000000,53.3431,53.8028,53.0008,53.6332,72527.10697207559,0
+MED.US,D,20171024,000000,53.4259,53.7247,53.266,53.4452,94018.11855958086,0
+MED.US,D,20171025,000000,53.5966,54.3418,52.8862,54.0584,107960.25283269417,0
+MED.US,D,20171026,000000,54.1594,54.4738,53.6833,53.7345,98143.70397655862,0
+MED.US,D,20171027,000000,53.667,53.6776,52.967,53.0557,138346.63654757678,0
+MED.US,D,20171030,000000,53.0943,53.0943,51.897,52.0003,89478.62603137133,0
+MED.US,D,20171031,000000,52.1101,53.2264,52.1101,53.0461,93821.01993518508,0
+MED.US,D,20171101,000000,53.1647,53.6978,52.2885,52.5169,103886.53547476696,0
+MED.US,D,20171102,000000,52.6306,52.9111,52.4591,52.5786,65704.38248440772,0
+MED.US,D,20171103,000000,52.3733,52.783,51.5143,52.2808,91165.37531173501,0
+MED.US,D,20171106,000000,52.3472,52.783,51.7563,52.0774,85017.97295292052,0
+MED.US,D,20171107,000000,52.3569,52.595,51.5916,52.0156,171293.22765725313,0
+MED.US,D,20171108,000000,54.7794,60.9759,54.3311,59.7092,413219.34077001084,0
+MED.US,D,20171109,000000,59.7776,59.7776,58.3259,58.9968,242661.6021901125,0
+MED.US,D,20171110,000000,58.5525,59.7015,58.4627,58.8946,113146.0213766923,0
+MED.US,D,20171113,000000,58.4532,58.5186,56.6901,56.8953,297573.27894702624,0
+MED.US,D,20171114,000000,56.6138,58.2805,56.3602,57.6607,189292.48150939803,0
+MED.US,D,20171115,000000,57.2443,57.4342,56.3602,56.8191,177495.6101586658,0
+MED.US,D,20171116,000000,56.9127,57.2106,54.2443,55.2277,281458.9103608318,0
+MED.US,D,20171117,000000,55.139,57.2953,55.139,56.9811,441847.397283035,0
+MED.US,D,20171120,000000,57.0071,58.8599,56.2205,58.6401,153958.9223221531,0
+MED.US,D,20171121,000000,58.5794,59.0556,58.431,58.963,108356.52480384744,0
+MED.US,D,20171122,000000,58.8859,58.9795,57.976,58.2131,65436.74329969999,0
+MED.US,D,20171124,000000,58.1871,58.3828,57.5162,58.0771,34312.79578510088,0
+MED.US,D,20171127,000000,57.9345,58.3075,57.6733,58.0771,297412.4879639693,0
+MED.US,D,20171128,000000,58.4445,59.0798,58.0444,58.5186,128312.24184342241,0
+MED.US,D,20171129,000000,58.5186,58.7414,58.1022,58.5862,78396.49653437285,0
+MED.US,D,20171130,000000,58.6488,58.7596,58.0444,58.2565,110846.19163833123,0
+MED.US,D,20171201,000000,58.2478,58.2642,56.5743,56.6235,188990.60940571112,0
+MED.US,D,20171204,000000,56.9386,57.2529,55.084,55.8609,172527.68746268653,0
+MED.US,D,20171205,000000,56.0316,57.1507,55.7299,56.9049,124087.06975306691,0
+MED.US,D,20171206,000000,56.9561,57.0071,55.5853,55.7067,159995.32703459953,0
+MED.US,D,20171207,000000,56.5049,60.8823,56.5049,60.6974,367155.3175261513,0
+MED.US,D,20171208,000000,61.2323,62.5665,61.2323,61.9553,190604.74340341034,0
+MED.US,D,20171211,000000,61.9717,62.5231,61.6632,62.2425,175659.48086822842,0
+MED.US,D,20171212,000000,62.2676,62.2676,60.251,60.8052,106405.24842232671,0
+MED.US,D,20171213,000000,60.8129,62.7602,60.0225,61.8772,161807.59701787026,0
+MED.US,D,20171214,000000,61.7837,61.962,60.7802,61.0018,94919.58542590089,0
+MED.US,D,20171215,000000,61.1136,62.5481,61.1136,62.4989,326822.7148074915,0
+MED.US,D,20171218,000000,62.7881,63.2316,61.6816,62.4469,115526.76528717173,0
+MED.US,D,20171219,000000,62.5742,63.5671,61.5928,61.6989,74802.04004208611,0
+MED.US,D,20171220,000000,61.9457,61.9457,61.028,61.2574,85153.86726763607,0
+MED.US,D,20171221,000000,61.3595,62.1635,61.1619,61.6651,77496.06702923468,0
+MED.US,D,20171222,000000,61.5051,62.3698,61.2602,62.1635,68989.70534474569,0
+MED.US,D,20171226,000000,61.908,62.8238,61.641,62.2503,86082.30552466224,0
+MED.US,D,20171227,000000,62.474,62.7197,61.189,61.291,64409.75573047492,0
+MED.US,D,20171228,000000,61.2409,62.1201,59.7641,60.1276,158796.13750932107,0
+MED.US,D,20171229,000000,60.1198,60.3156,59.6475,59.7429,106344.04411264545,0
+MED.US,D,20180102,000000,59.8027,62.2329,59.8027,62.0546,189452.23513127514,0
+MED.US,D,20180103,000000,62.0276,62.4864,60.6153,60.8109,118040.29142882215,0
+MED.US,D,20180104,000000,61.052,61.5051,60.1776,60.3927,116658.5263356798,0
+MED.US,D,20180105,000000,60.3927,60.4678,59.3573,59.981,106553.59107121549,0
+MED.US,D,20180108,000000,59.847,60.8456,59.0488,60.4109,69973.12374436697,0
+MED.US,D,20180109,000000,60.2577,61.8897,60.2577,60.9489,113848.31489625179,0
+MED.US,D,20180110,000000,60.8284,61.1456,60.3675,61.0781,97938.30646271401,0
+MED.US,D,20180111,000000,61.0597,61.99,60.7695,61.7557,78476.37334531242,0
+MED.US,D,20180112,000000,61.8396,62.6445,61.6651,62.3447,89173.64184414696,0
+MED.US,D,20180116,000000,62.5742,63.5748,61.8396,61.8473,163850.16118332802,0
+MED.US,D,20180117,000000,61.9755,63.1497,61.6179,62.8171,89658.08951569066,0
+MED.US,D,20180118,000000,62.5327,62.5327,61.1127,61.7374,62143.12154991321,0
+MED.US,D,20180119,000000,61.5494,62.6107,61.5494,62.5935,64398.34475748355,0
+MED.US,D,20180122,000000,62.3784,63.114,61.5311,62.31,49935.45517149076,0
+MED.US,D,20180123,000000,62.3187,62.3187,61.6247,62.0883,94108.36898233197,0
+MED.US,D,20180124,000000,62.5076,63.2788,61.1407,61.6333,67383.87023650241,0
+MED.US,D,20180125,000000,61.7018,62.0093,61.0096,61.562,125931.49793294296,0
+MED.US,D,20180126,000000,61.5909,61.5909,59.9049,60.7281,91095.87211260597,0
+MED.US,D,20180129,000000,60.6395,61.2535,60.0929,60.1623,73371.51897343878,0
+MED.US,D,20180130,000000,60.1112,60.4013,59.0595,60.0842,98100.13480695485,0
+MED.US,D,20180131,000000,60.0929,60.0929,58.4946,58.8001,87729.63508014656,0
+MED.US,D,20180201,000000,58.7684,58.9814,57.9798,58.1929,166630.28914850028,0
+MED.US,D,20180202,000000,58.1071,58.7424,57.064,57.252,110654.27981983867,0
+MED.US,D,20180205,000000,56.8413,58.0724,55.8561,56.6621,156799.21723582674,0
+MED.US,D,20180206,000000,55.9169,57.9094,55.6778,56.8597,95006.72376510843,0
+MED.US,D,20180207,000000,56.8597,57.4487,56.182,57.064,125535.22596178969,0
+MED.US,D,20180208,000000,57.2009,58.0135,57.038,57.1238,102842.95012665642,0
+MED.US,D,20180209,000000,57.4487,57.679,55.7974,57.0804,93547.15658339227,0
+MED.US,D,20180212,000000,57.0968,57.7658,55.9083,56.6177,98321.09273851525,0
+MED.US,D,20180213,000000,56.4306,57.4487,56.2349,57.2086,96197.61440093706,0
+MED.US,D,20180214,000000,56.9531,59.1771,56.9531,58.9024,93727.65742889141,0
+MED.US,D,20180215,000000,58.9727,59.7853,58.5939,59.1944,101158.27556864734,0
+MED.US,D,20180216,000000,59.1357,60.008,58.7153,59.1443,83897.6228774018,0
+MED.US,D,20180220,000000,56.9098,59.0488,56.9098,56.9098,101507.86628665734,0
+MED.US,D,20180221,000000,57.0804,57.333,56.3709,57.1238,65278.0270390017,0
+MED.US,D,20180222,000000,57.278,57.4814,56.2263,56.4221,68455.4643365121,0
+MED.US,D,20180223,000000,56.7305,57.1392,55.9602,56.8915,49940.641977396015,0
+MED.US,D,20180226,000000,57.0467,57.7571,56.7036,57.4487,80386.15527959818,0
+MED.US,D,20180227,000000,57.2945,57.2945,54.2492,54.3698,157436.15700099582,0
+MED.US,D,20180228,000000,54.6937,55.5949,54.4709,54.5894,125997.88904853351,0
+MED.US,D,20180301,000000,54.5809,55.0599,53.0249,54.1884,105160.4150050848,0
+MED.US,D,20180302,000000,54.1711,56.2504,54.12,56.0711,136277.1009914129,0
+MED.US,D,20180305,000000,56.1396,57.8506,55.8147,57.467,188040.38656388715,0
+MED.US,D,20180306,000000,57.6463,59.2282,55.9323,57.7745,234700.89248685146,0
+MED.US,D,20180307,000000,68.3686,79.5104,67.6418,75.6168,1651643.9406358507,0
+MED.US,D,20180308,000000,76.952,77.0214,72.0057,72.2719,439161.6691853494,0
+MED.US,D,20180309,000000,72.8618,76.311,72.5542,76.1288,263402.60164373514,0
+MED.US,D,20180312,000000,76.6174,78.3391,75.2245,75.5561,240342.06258932443,0
+MED.US,D,20180313,000000,75.9244,77.3539,75.7036,76.8507,207584.27121459102,0
+MED.US,D,20180314,000000,77.3298,78.1916,76.1827,77.167,191172.179969429,0
+MED.US,D,20180315,000000,77.5091,77.5091,76.1191,76.4285,122789.3309155926,0
+MED.US,D,20180316,000000,76.3804,77.5419,75.6168,76.926,228062.81828941123,0
+MED.US,D,20180319,000000,76.9164,77.2788,76.0025,77.0214,231746.48784326416,0
+MED.US,D,20180320,000000,77.1226,78.4057,76.6349,77.834,241578.59711710736,0
+MED.US,D,20180321,000000,78.0124,78.8434,76.336,77.4061,361928.0545349091,0
+MED.US,D,20180322,000000,77.9189,78.2794,76.5452,76.8922,158120.81538047784,0
+MED.US,D,20180323,000000,76.4979,77.1226,74.7965,75.9609,206499.1914192364,0
+MED.US,D,20180326,000000,76.7544,77.219,76.1133,76.8999,312227.04299032973,0
+MED.US,D,20180327,000000,76.8999,77.4918,76.1133,76.6512,196270.8101742196,0
+MED.US,D,20180328,000000,76.5655,79.0091,76.3476,78.7604,264929.5973022166,0
+MED.US,D,20180329,000000,79.5702,81.2205,78.5975,80.4021,270699.40019113116,0
+MED.US,D,20180402,000000,80.5766,81.394,78.3064,79.0959,263049.8988421856,0
+MED.US,D,20180403,000000,79.3552,79.8584,78.1542,79.0717,190493.74575703617,0
+MED.US,D,20180404,000000,78.4596,81.6688,78.0278,81.2909,200530.2151835502,0
+MED.US,D,20180405,000000,81.9521,84.2909,81.4355,83.1908,226659.26861146188,0
+MED.US,D,20180406,000000,82.9152,84.7573,81.8568,83.6835,255156.61761568487,0
+MED.US,D,20180409,000000,84.3265,84.4875,82.2635,83.1484,180737.36384940203,0
+MED.US,D,20180410,000000,83.6305,85.9729,83.1581,85.7214,213237.88965123214,0
+MED.US,D,20180411,000000,85.7657,86.0231,83.6835,85.5998,189880.66529904385,0
+MED.US,D,20180412,000000,86.1456,86.2564,84.0613,84.1462,212561.53016119896,0
+MED.US,D,20180413,000000,84.5087,84.9212,83.7586,84.5916,131860.01708256485,0
+MED.US,D,20180416,000000,85.1777,87.0131,84.9387,86.613,135037.45438007018,0
+MED.US,D,20180417,000000,86.7692,88.8764,86.585,88.7975,125454.3117896713,0
+MED.US,D,20180418,000000,88.9238,89.37,87.4526,88.489,356021.31997010426,0
+MED.US,D,20180419,000000,87.8595,88.3559,82.9075,83.4926,393891.22724496614,0
+MED.US,D,20180420,000000,83.2767,85.8419,82.8554,85.0842,175608.65017035566,0
+MED.US,D,20180423,000000,85.032,85.2828,83.695,84.3081,128396.26809909043,0
+MED.US,D,20180424,000000,85.0253,86.1695,84.6832,85.8515,142725.3380927304,0
+MED.US,D,20180425,000000,85.8611,86.5967,85.169,85.8776,124731.27104649482,0
+MED.US,D,20180426,000000,86.186,87.1557,85.0986,86.8994,136779.18380304117,0
+MED.US,D,20180427,000000,87.2338,87.6821,86.585,87.1105,127312.22566490548,0
+MED.US,D,20180430,000000,87.1288,87.1288,86.0491,86.3701,146296.97263902935,0
+MED.US,D,20180501,000000,86.3604,86.456,83.028,83.2526,268237.7421085333,0
+MED.US,D,20180502,000000,82.9932,85.7464,82.4939,85.462,186654.47202602544,0
+MED.US,D,20180503,000000,85.462,85.7995,83.8811,85.4707,245473.88835190015,0
+MED.US,D,20180504,000000,97.7867,108.931,97.7867,104.506,714772.9745686878,0
+MED.US,D,20180507,000000,104.881,105.335,99.5017,100.38,321831.9701655356,0
+MED.US,D,20180508,000000,100.071,102.905,99.3775,101.96,224561.72430341205,0
+MED.US,D,20180509,000000,102.279,102.413,98.6735,102.105,271463.93538155174,0
+MED.US,D,20180510,000000,102.115,105.777,101.373,105.016,234190.5107857744,0
+MED.US,D,20180511,000000,105.123,109.865,105.123,109.74,274531.412393883,0
+MED.US,D,20180514,000000,110.029,110.424,106.703,107.668,255067.40455411767,0
+MED.US,D,20180515,000000,107.167,110.925,106.201,110.772,193294.62094582533,0
+MED.US,D,20180516,000000,110.915,113.423,110.396,112.043,203163.0378610135,0
+MED.US,D,20180517,000000,112.237,114.723,112.053,114.348,185125.40164518426,0
+MED.US,D,20180518,000000,115.504,115.803,111.881,114.425,166097.08550144653,0
+MED.US,D,20180521,000000,115.312,117.972,113.924,117.722,157589.68645578375,0
+MED.US,D,20180522,000000,117.674,117.982,115.457,116.874,147290.76465046723,0
+MED.US,D,20180523,000000,116.594,119.1,116.594,117.693,114793.3509321766,0
+MED.US,D,20180524,000000,119.563,121.452,117.79,121.25,233770.37950746462,0
+MED.US,D,20180525,000000,121.356,121.616,119.621,120.941,176549.53676156115,0
+MED.US,D,20180529,000000,120.817,124.113,120.537,123.67,187870.25933020154,0
+MED.US,D,20180530,000000,124.411,126.889,123.805,125.867,193382.79664622288,0
+MED.US,D,20180531,000000,126.205,127.111,123.978,126.031,188018.6019790802,0
+MED.US,D,20180601,000000,126.542,128.808,124.441,128.191,190429.4293638154,0
+MED.US,D,20180604,000000,131.488,132.404,128.731,131.623,275665.2481647507,0
+MED.US,D,20180605,000000,131.054,133.656,130.38,132.114,207469.1241234874,0
+MED.US,D,20180606,000000,132.394,134.659,131.719,133.956,159906.1139730323,0
+MED.US,D,20180607,000000,133.984,134.293,126.61,131.034,270474.29281484324,0
+MED.US,D,20180608,000000,130.475,131.535,125.646,128.027,258103.76073100322,0
+MED.US,D,20180611,000000,129.058,131.912,128.277,131.353,193895.25306964948,0
+MED.US,D,20180612,000000,131.555,136.519,131.555,135.603,230877.17917355857,0
+MED.US,D,20180613,000000,136.307,136.5,133.869,135.333,243389.82973919826,0
+MED.US,D,20180614,000000,135.121,139.72,135.121,139.131,169835.7351979017,0
+MED.US,D,20180615,000000,138.891,141.156,136.789,140.559,306872.1845738259,0
+MED.US,D,20180618,000000,140.462,146.256,140.395,145.89,219231.76255525462,0
+MED.US,D,20180619,000000,145.282,147.654,142.486,147.509,235033.88542596385,0
+MED.US,D,20180620,000000,148.395,154.459,148.116,151.894,341371.7053715201,0
+MED.US,D,20180621,000000,152.56,152.994,125.848,132.77,907492.8974202154,0
+MED.US,D,20180622,000000,133.367,137.117,131.198,133.203,434335.86497115967,0
+MED.US,D,20180625,000000,131.912,133.212,127.361,132.663,275210.8839674557,0
+MED.US,D,20180626,000000,132.423,140.183,131.507,137.85,244928.23637067823,0
+MED.US,D,20180627,000000,137.791,139.373,131.872,132.808,199748.04485305218,0
+MED.US,D,20180628,000000,133.135,135.951,132.192,135.729,156087.5874656487,0
+MED.US,D,20180629,000000,136.212,139.247,135.999,138.226,204008.4872235626,0
+MED.US,D,20180702,000000,138.216,140.259,133.02,137.579,312696.96760534256,0
+MED.US,D,20180703,000000,138.081,140.153,136.761,137.204,161914.44521951495,0
+MED.US,D,20180705,000000,138.071,144.338,137.242,143.759,262076.85405436473,0
+MED.US,D,20180706,000000,144.116,147.249,143.373,144.713,174171.90493463137,0
+MED.US,D,20180709,000000,145.813,146.468,140.742,143.499,180377.39951958353,0
+MED.US,D,20180710,000000,143.701,144.385,141.06,142.824,162146.8141240718,0
+MED.US,D,20180711,000000,140.809,142.612,139.199,141.378,159449.6750533776,0
+MED.US,D,20180712,000000,141.214,144.241,140.395,143.923,135037.45438007018,0
+MED.US,D,20180713,000000,143.692,144.983,142.082,143.277,131330.96288023045,0
+MED.US,D,20180716,000000,143.277,144.183,142.486,143.604,130529.08268729525,0
+MED.US,D,20180717,000000,143.373,146.217,143.055,145.234,148208.82929568592,0
+MED.US,D,20180718,000000,145.928,146.237,143.18,143.932,106495.49884507374,0
+MED.US,D,20180719,000000,143.47,148.675,143.47,148.136,130524.93324256576,0
+MED.US,D,20180720,000000,148.078,149.379,144.848,147.817,154992.13405846528,0
+MED.US,D,20180723,000000,147.817,150.005,145.205,147.162,220725.56265595098,0
+MED.US,D,20180724,000000,148.358,150.217,146.921,148.675,244736.32455218572,0
+MED.US,D,20180725,000000,149.784,157.785,149.784,153.062,253131.68859030458,0
+MED.US,D,20180726,000000,152.937,155.607,150.419,152.146,138767.80518707653,0
+MED.US,D,20180727,000000,152.318,152.318,147.74,150.767,162363.6226109108,0
+MED.US,D,20180730,000000,150.304,150.304,144.279,146.931,215055.34644040206,0
+MED.US,D,20180731,000000,146.535,150.217,145.707,148.164,204726.34116083992,0
+MED.US,D,20180801,000000,148.83,148.83,143.711,146.284,195481.37831545254,0
+MED.US,D,20180802,000000,146.111,152.994,146.111,151.038,292553.4881920045,0
+MED.US,D,20180803,000000,180.824,197.819,179.619,183.995,1032928.5367086699,0
+MED.US,D,20180806,000000,183.726,184.564,173.478,176.968,436426.14775096084,0
+MED.US,D,20180807,000000,178.675,180.448,170.915,171.638,272478.4746166066,0
+MED.US,D,20180808,000000,171.975,181.094,170.885,175.955,381022.76179422723,0
+MED.US,D,20180809,000000,175.955,181.827,174.251,175.022,432176.07899224875,0
+MED.US,D,20180810,000000,174.047,180.699,173.749,176.659,343486.8848196576,0
+MED.US,D,20180813,000000,177.854,183.543,177.615,178.356,360552.513608866,0
+MED.US,D,20180814,000000,179.243,186.261,178.829,185.297,251023.77067043612,0
+MED.US,D,20180815,000000,185.297,185.423,178.665,180.255,173130.39430887034,0
+MED.US,D,20180816,000000,182.984,184.093,179.031,181.46,147499.2742478473,0
+MED.US,D,20180817,000000,181.46,182.82,179.426,182.174,161686.22575968763,0
+MED.US,D,20180820,000000,183.206,188.15,182.569,187.726,204797.91908232967,0
+MED.US,D,20180821,000000,188.671,189.355,184.921,185.123,192771.79091059027,0
+MED.US,D,20180822,000000,184.68,192.603,183.851,191.66,225423.77144484865,0
+MED.US,D,20180823,000000,192.035,195.323,190.532,193.231,168250.64731327843,0
+MED.US,D,20180824,000000,194.011,194.879,191.351,193.993,107328.49987344457,0
+MED.US,D,20180827,000000,195.034,198.282,193.462,196.017,197511.49414674216,0
+MED.US,D,20180828,000000,197.404,197.404,190.011,191.264,233374.1075363012,0
+MED.US,D,20180829,000000,191.448,193.751,190.502,193.192,130235.50947306732,0
+MED.US,D,20180830,000000,193.202,197.877,193.202,194.841,128297.71878689458,0
+MED.US,D,20180831,000000,194.223,200.037,194.223,197.414,209927.67012255584,0
+MED.US,D,20180904,000000,199.371,204.51,198.369,203.227,244300.632856148,0
+MED.US,D,20180905,000000,202.822,204.5,196.788,204.104,296053.5448168137,0
+MED.US,D,20180906,000000,203.902,204.904,198.764,202.505,188139.97323726284,0
+MED.US,D,20180907,000000,201.589,210.389,201.28,204.182,269667.22581599874,0
+MED.US,D,20180910,000000,206.052,212.762,204.548,209.011,278023.1701292434,0
+MED.US,D,20180911,000000,209.011,217.398,208.192,216.028,318900.38746793504,0
+MED.US,D,20180912,000000,216.55,222.199,216.472,220.887,270726.37158184743,0
+MED.US,D,20180913,000000,221.572,225.245,212.934,217.715,444879.6040152113,0
+MED.US,D,20180914,000000,217.485,219.133,212.328,214.882,201504.29733254082,0
+MED.US,D,20180917,000000,214.449,217.88,202.861,203.96,478505.6666984705,0
+MED.US,D,20180918,000000,203.941,205.252,194.253,195.188,492437.4273597672,0
+MED.US,D,20180919,000000,194.831,194.831,177.421,179.504,909859.1182741568,0
+MED.US,D,20180920,000000,179.504,185.297,157.245,185.114,1681504.3822319282,0
+MED.US,D,20180921,000000,183.889,191.042,181.672,186.078,1054496.3130235337,0
+MED.US,D,20180924,000000,186.098,186.791,180.526,182.955,411560.6002415382,0
+MED.US,D,20180925,000000,182.935,191.129,182.531,187.687,515783.24073896714,0
+MED.US,D,20180926,000000,187.167,189.606,181.923,188.286,371188.5777980041,0
+MED.US,D,20180927,000000,188.218,190.908,182.829,190.32,304508.0384422542,0
+MED.US,D,20180928,000000,189.828,197.896,188.68,191.66,290310.71331860544,0
+MED.US,D,20181001,000000,193.154,193.559,188.054,190.04,273833.2683190428,0
+MED.US,D,20181002,000000,188.941,191.707,184.642,186.637,220859.3822483018,0
+MED.US,D,20181003,000000,187.659,192.71,183.765,190.397,165221.5526646619,0
+MED.US,D,20181004,000000,189.347,191.582,185.182,186.878,286568.9515386107,0
+MED.US,D,20181005,000000,186.753,192.199,179.262,183.668,345748.3321943039,0
+MED.US,D,20181008,000000,182.723,185.982,173.073,180.39,265746.00055169995,0
+MED.US,D,20181009,000000,180.362,184.931,176.564,178.8,208445.2809948478,0
+MED.US,D,20181010,000000,177.913,178.202,168.706,172.187,387184.68720957567,0
+MED.US,D,20181011,000000,170.568,180.295,168.129,174.945,368684.38790699246,0
+MED.US,D,20181012,000000,178.463,184.401,177.778,182.434,289178.95227009733,0
+MED.US,D,20181015,000000,181.653,182.521,176.582,179.591,194112.0615564885,0
+MED.US,D,20181016,000000,179.938,186.31,176.622,185.76,185302.79040712872,0
+MED.US,D,20181017,000000,185.923,189.172,183.986,187.977,152291.8829042418,0
+MED.US,D,20181018,000000,187.862,187.862,176.766,179.745,210805.27768171026,0
+MED.US,D,20181019,000000,180.747,183.909,176.447,176.447,377246.7670952574,0
+MED.US,D,20181022,000000,176.736,183.408,176.245,183.214,187941.83725169126,0
+MED.US,D,20181023,000000,179.87,180.554,174.308,179.176,236768.3533206557,0
+MED.US,D,20181024,000000,178.665,180.94,170.605,171.174,294717.423615645,0
+MED.US,D,20181025,000000,172.419,184.256,171.299,178.665,336930.7621555054,0
+MED.US,D,20181026,000000,173.72,180.448,171.511,177.393,224562.76166460203,0
+MED.US,D,20181029,000000,180.246,184.43,173.478,175.609,243012.23026930232,0
+MED.US,D,20181030,000000,174.75,186.743,174.75,185.162,190079.83864579524,0
+MED.US,D,20181031,000000,187.293,190.31,182.694,183.118,291226.70324145426,0
+MED.US,D,20181101,000000,183.88,186.791,179.407,185.307,300516.27261762525,0
+MED.US,D,20181102,000000,186.049,189.047,180.94,183.253,178595.21301056855,0
+MED.US,D,20181105,000000,183.244,186.059,177.874,185.085,212867.55170960518,0
+MED.US,D,20181106,000000,184.69,190.233,181.672,185.894,310935.5283199446,0
+MED.US,D,20181107,000000,151.395,153.93,130.081,132.616,1130114.7563150644,0
+MED.US,D,20181108,000000,135.796,136.433,128.027,133.704,758529.9065459174,0
+MED.US,D,20181109,000000,133.126,138.756,132.355,138.303,487615.77259031706,0
+MED.US,D,20181112,000000,137.57,138.37,129.414,136.636,394578.9977079978,0
+MED.US,D,20181113,000000,137.628,142.284,133.05,140.183,358336.710126173,0
+MED.US,D,20181114,000000,140.559,143.355,134.273,135.353,242123.21173715958,0
+MED.US,D,20181115,000000,135.353,137.907,131.575,137.493,377465.6503044561,0
+MED.US,D,20181116,000000,136.018,140.626,135.815,136.895,205078.00660120958,0
+MED.US,D,20181119,000000,136.992,138.207,130.35,133.155,278072.9634659363,0
+MED.US,D,20181120,000000,129.327,135.787,128.2,130.108,391419.1955505598,0
+MED.US,D,20181121,000000,131.256,134.765,129.396,130.475,397754.36028314347,0
+MED.US,D,20181123,000000,129.319,133.618,124.036,126.629,298502.75456523325,0
+MED.US,D,20181126,000000,127.997,129.829,127.101,129.02,463779.28737249743,0
+MED.US,D,20181127,000000,128.326,129.983,123.39,123.93,409459.9438499488,0
+MED.US,D,20181128,000000,124.084,127.852,123.708,126.957,327684.76194893825,0
+MED.US,D,20181129,000000,126.061,129.531,125.539,127.246,217677.79550605686,0
+MED.US,D,20181130,000000,126.513,129.734,125.819,128.461,183209.39554379822,0
+MED.US,D,20181203,000000,130.505,134.697,128.431,133.126,348423.68668020127,0
+MED.US,D,20181204,000000,132.346,133.55,125.52,126.224,292546.2266637356,0
+MED.US,D,20181206,000000,124.027,125.308,118.802,125.145,437082.79737854673,0
+MED.US,D,20181207,000000,125.02,127.169,119.187,120.16,417555.51050675067,0
+MED.US,D,20181210,000000,120.546,121.906,116.122,118.223,393327.9401236667,0
+MED.US,D,20181211,000000,118.926,120.99,118.724,120.036,271467.04746510135,0
+MED.US,D,20181212,000000,121.212,123.332,118.426,118.57,270595.664073026,0
+MED.US,D,20181213,000000,118.955,119.379,114.444,115.832,261344.47706055958,0
+MED.US,D,20181214,000000,114.348,119.264,112.458,115.35,334634.044500694,0
+MED.US,D,20181217,000000,115.138,115.581,108.16,109.575,423749.5941187043,0
+MED.US,D,20181218,000000,110.695,114.435,110.695,111.822,426992.3851706204,0
+MED.US,D,20181219,000000,111.996,114.945,107.948,109.72,452462.7142485763,0
+MED.US,D,20181220,000000,108.921,110.376,104.544,106.184,457656.7816820132,0
+MED.US,D,20181221,000000,105.98,109.113,103.088,103.676,424454.9997218135,0
+MED.US,D,20181224,000000,102.221,103.551,98.1913,99.9937,192650.41965240758,0
+MED.US,D,20181226,000000,99.9937,110.097,99.8882,109.662,323140.0826148184,0
+MED.US,D,20181227,000000,108.227,110.366,105.403,110.221,241993.5415895281,0
+MED.US,D,20181228,000000,110.906,111.302,106.76,108.053,339895.54041091143,0
+MED.US,D,20181231,000000,108.612,110.887,107.214,108.786,250428.3253525213,0
+MED.US,D,20190102,000000,106.713,111.629,105.836,110.184,348816.84656780487,0
+MED.US,D,20190103,000000,109.383,109.383,104.727,106.453,176616.9652383214,0
+MED.US,D,20190104,000000,107.696,114.174,107.524,114.087,465294.87205798045,0
+MED.US,D,20190107,000000,115.061,115.061,107.6,109.278,329185.8235779036,0
+MED.US,D,20190108,000000,110.406,110.406,92.5126,93.3291,1050105.163144212,0
+MED.US,D,20190109,000000,94.456,99.272,94.3538,96.3598,597088.4980249547,0
+MED.US,D,20190110,000000,95.3602,97.0058,93.2924,95.0267,384998.9672011283,0
+MED.US,D,20190111,000000,93.9673,99.5412,93.5557,97.2849,400810.4263224763,0
+MED.US,D,20190114,000000,96.8322,99.4445,94.5977,94.6835,276359.24279486143,0
+MED.US,D,20190115,000000,94.5322,101.96,94.5322,100.698,458696.21758542466,0
+MED.US,D,20190116,000000,100.023,104.072,100.023,103.619,404100.93598871544,0
+MED.US,D,20190117,000000,102.655,106.723,102.327,104.679,354593.9109849883,0
+MED.US,D,20190118,000000,105.046,109.161,104.679,106.356,535496.2152621768,0
+MED.US,D,20190122,000000,105.296,108.093,102.588,104.844,343019.0349270044,0
+MED.US,D,20190123,000000,105.363,106.935,103.792,106.617,265966.9584832482,0
+MED.US,D,20190124,000000,106.106,108.516,104.978,106.174,215498.2996647088,0
+MED.US,D,20190125,000000,106.164,107.898,104.632,107.754,342853.0571380382,0
+MED.US,D,20190128,000000,107.08,109.151,105.46,106.925,201253.25592673683,0
+MED.US,D,20190129,000000,106.915,107.407,104.506,107.012,200830.0125648673,0
+MED.US,D,20190130,000000,107.349,109.653,105.652,108.814,226809.6859827205,0
+MED.US,D,20190131,000000,108.592,111.187,107.234,110.743,205003.31659617022,0
+MED.US,D,20190201,000000,111.109,111.157,105.615,108.083,246753.992049297,0
+MED.US,D,20190204,000000,108.43,111.167,108.43,110.945,234021.4209132686,0
+MED.US,D,20190205,000000,111.407,114.656,111.147,111.89,278631.06378132635,0
+MED.US,D,20190206,000000,111.389,112.246,109.413,110.753,350909.20406995557,0
+MED.US,D,20190207,000000,109.123,110.925,108.439,110.588,239044.3237518501,0
+MED.US,D,20190208,000000,110.049,112.777,109.201,112.507,272109.1740361594,0
+MED.US,D,20190211,000000,112.564,115.1,111.591,114.994,220986.97767356347,0
+MED.US,D,20190212,000000,115.611,118.367,114.83,115.563,310110.82618102257,0
+MED.US,D,20190213,000000,116.739,117.268,112.747,114.454,276635.18086902204,0
+MED.US,D,20190214,000000,113.914,115.987,113.914,114.714,327271.89219888736,0
+MED.US,D,20190215,000000,115.687,117.374,114.945,115.591,199456.54636118392,0
+MED.US,D,20190219,000000,115.292,115.659,111.793,113.702,330236.6704542832,0
+MED.US,D,20190220,000000,113.383,115.042,113.221,114.078,248517.5060570648,0
+MED.US,D,20190221,000000,113.857,114.174,109.211,110.087,199175.421481114,0
+MED.US,D,20190222,000000,110.067,113.336,109.952,112.342,233099.2068233306,0
+MED.US,D,20190225,000000,113.123,113.895,109.992,110.993,385815.3704506015,0
+MED.US,D,20190226,000000,110.772,116.344,110.434,114.608,490521.4212583913,0
+MED.US,D,20190227,000000,122.687,125.404,107.06,112.015,1094015.6245762801,0
+MED.US,D,20190228,000000,113.123,116.315,109.557,110.897,578008.3138221846,0
+MED.US,D,20190301,000000,111.147,113.78,109.567,110.154,339830.1866565007,0
+MED.US,D,20190304,000000,111.157,114.859,110.945,112.025,385920.14392989664,0
+MED.US,D,20190305,000000,112.15,116.285,111.783,115.563,350630.1539122555,0
+MED.US,D,20190306,000000,115.909,116.382,112.42,113.181,203192.08397408942,0
+MED.US,D,20190307,000000,113.625,117.027,112.005,112.477,239082.70611554457,0
+MED.US,D,20190308,000000,111.639,115.052,109.538,114.396,222895.7222466704,0
+MED.US,D,20190311,000000,114.473,117.905,114.155,117.78,222505.67444259615,0
+MED.US,D,20190312,000000,117.799,118.696,115.563,118.021,226879.18918185058,0
+MED.US,D,20190313,000000,118.416,119.206,116.681,118.261,173201.97223036006,0
+MED.US,D,20190314,000000,118.281,118.955,115.399,115.687,198411.9236518834,0
+MED.US,D,20190315,000000,115.996,119.342,115.794,118.618,338446.34684100875,0
+MED.US,D,20190318,000000,118.493,118.493,114.82,117.79,233766.23006273515,0
+MED.US,D,20190319,000000,118.184,119.255,115.919,117.529,222201.7276165597,0
+MED.US,D,20190320,000000,117.153,117.433,113.992,114.666,164992.2958436446,0
+MED.US,D,20190321,000000,114.859,116.411,113.47,114.792,211475.41300465434,0
+MED.US,D,20190322,000000,114.435,115.022,107.397,109.335,244803.75302894594,0
+MED.US,D,20190325,000000,109.518,114.155,109.191,113.258,235692.60977591955,0
+MED.US,D,20190326,000000,114.164,115.938,112.777,115.244,244226.98021229857,0
+MED.US,D,20190327,000000,115.746,115.746,110.703,112.314,314874.388724331,0
+MED.US,D,20190328,000000,113.153,114.888,111.514,111.928,151374.85562020293,0
+MED.US,D,20190329,000000,112.738,113.336,110.906,111.639,165912.43521122294,0
+MED.US,D,20190401,000000,112.285,114.714,111.659,114.608,213005.52074667535,0
+MED.US,D,20190402,000000,115.013,115.167,112.584,113.403,255269.6899844187,0
+MED.US,D,20190403,000000,114.194,114.588,111.07,111.417,318595.40328071883,0
+MED.US,D,20190404,000000,111.524,115.004,111.08,114.753,179104.5573504557,0
+MED.US,D,20190405,000000,114.753,118.146,114.029,116.748,219262.88339069023,0
+MED.US,D,20190408,000000,116.652,120.817,116.372,120.595,293309.7244929763,0
+MED.US,D,20190409,000000,120.189,122.108,118.426,118.84,297797.3489621342,0
+MED.US,D,20190410,000000,119.37,122.512,119.052,121.983,269615.3577569462,0
+MED.US,D,20190411,000000,122.416,122.416,119.071,120.576,196948.20702543264,0
+MED.US,D,20190412,000000,121.347,121.347,117.712,119.477,154020.12663183437,0
+MED.US,D,20190415,000000,119.621,122.31,119.167,120.469,176214.4691000891,0
+MED.US,D,20190416,000000,120.701,122.773,120.151,122.455,225189.32781793218,0
+MED.US,D,20190417,000000,122.995,126.283,121.953,125.963,408006.6008353167,0
+MED.US,D,20190418,000000,126.041,127.159,124.518,125.858,327117.3253829195,0
+MED.US,D,20190422,000000,126.716,129.202,126.495,129.155,340586.42295747244,0
+MED.US,D,20190423,000000,129.377,134.862,128.596,133.859,385020.7517859352,0
+MED.US,D,20190424,000000,134.35,137.754,133.397,137.512,327089.3166310234,0
+MED.US,D,20190425,000000,137.435,137.435,132.751,133.609,245886.75810195107,0
+MED.US,D,20190426,000000,133.907,135.825,132.529,135.758,203320.71676054108,0
+MED.US,D,20190429,000000,136.047,136.577,133.771,135.44,377155.47931133053,0
+MED.US,D,20190430,000000,135.662,136.876,126.051,128.394,715074.8466723646,0
+MED.US,D,20190501,000000,128.818,134.977,128.431,132.394,558600.3234861912,0
+MED.US,D,20190502,000000,131.922,139.537,122.908,125.761,781481.5226763339,0
+MED.US,D,20190503,000000,127.149,133.04,126.957,131.96,400259.58753534505,0
+MED.US,D,20190506,000000,128.673,134.872,128.673,132.982,604222.430866934,0
+MED.US,D,20190507,000000,131.989,132.481,125.714,127.101,282247.304858419,0
+MED.US,D,20190508,000000,127.525,128.326,125.529,125.858,242741.47900106118,0
+MED.US,D,20190509,000000,125,126.148,123.438,125.135,236096.1432753418,0
+MED.US,D,20190510,000000,124.97,125.539,120.431,123.515,197727.2652723912,0
+MED.US,D,20190513,000000,120.488,122.021,119.409,120.537,243550.62072225523,0
+MED.US,D,20190514,000000,121.221,122.946,120.16,121.559,291891.65175849915,0
+MED.US,D,20190515,000000,121.472,124.441,120.768,124.017,206193.16987083014,0
+MED.US,D,20190516,000000,124.817,128.923,124.817,127.371,286648.8283495594,0
+MED.US,D,20190517,000000,126.35,127.169,124.306,124.586,187624.40473029672,0
+MED.US,D,20190520,000000,124.027,129.058,122.995,127.159,240181.27160625736,0
+MED.US,D,20190521,000000,128.556,130.186,128.017,128.509,218285.68915814997,0
+MED.US,D,20190522,000000,128.065,128.653,123.775,124.817,168021.39049227128,0
+MED.US,D,20190523,000000,123.438,124.374,120.691,121.568,201290.60092925146,0
+MED.US,D,20190524,000000,122.552,123.477,120.807,121.153,128629.67436481696,0
+MED.US,D,20190528,000000,121.308,123.197,119.11,119.139,218522.20750742612,0
+MED.US,D,20190529,000000,118.349,118.445,113.586,115.987,245806.8812910125,0
+MED.US,D,20190530,000000,116.401,117.896,115.254,115.987,170399.02231921122,0
+MED.US,D,20190531,000000,114.213,114.916,111.417,112.874,199637.047206678,0
+MED.US,D,20190603,000000,112.959,115.379,111.042,112.612,250928.33344177975,0
+MED.US,D,20190604,000000,113.837,115.022,111.89,114.01,267009.506470189,0
+MED.US,D,20190605,000000,114.666,115.322,111.928,114.618,200976.2804913964,0
+MED.US,D,20190606,000000,114.454,115.544,113.104,114.521,274040.7405552532,0
+MED.US,D,20190607,000000,115.553,120.576,114.511,119.891,208616.4455897234,0
+MED.US,D,20190610,000000,119.621,125.135,119.061,121.433,287395.7283998924,0
+MED.US,D,20190611,000000,122.512,123.815,121.163,122.716,194028.03530082045,0
+MED.US,D,20190612,000000,122.263,124.855,121.529,124.18,127349.5706674201,0
+MED.US,D,20190613,000000,124.643,124.643,120.498,121.809,186683.51813909126,0
+MED.US,D,20190614,000000,121.847,121.847,120.007,120.17,137048.8977101025,0
+MED.US,D,20190617,000000,120.199,124.046,119.939,122.128,154737.98056911165,0
+MED.US,D,20190618,000000,123.283,124.721,120.719,121,220993.2018406425,0
+MED.US,D,20190619,000000,120.893,121.606,118.021,118.396,298165.6121814016,0
+MED.US,D,20190620,000000,119.64,119.64,112.786,113.095,297656.2678415145,0
+MED.US,D,20190621,000000,111.793,113.807,110.279,110.925,293137.52253693104,0
+MED.US,D,20190624,000000,111.591,114.647,110.366,112.083,332168.2369733769,0
+MED.US,D,20190625,000000,112.41,113.046,110.221,110.665,222587.62597590452,0
+MED.US,D,20190626,000000,111.349,112.901,110.608,110.753,186251.97588778302,0
+MED.US,D,20190627,000000,111.331,113.692,110.511,113.307,213671.5066249102,0
+MED.US,D,20190628,000000,113.731,114.329,110.559,112.969,303960.3117386625,0
+MED.US,D,20190701,000000,114.299,114.82,107.803,108.285,257484.45610592174,0
+MED.US,D,20190702,000000,108.4,110.733,107.032,107.831,160572.09985125702,0
+MED.US,D,20190703,000000,107.888,108.872,106.174,107.127,294047.2882927009,0
+MED.US,D,20190705,000000,106.501,109.692,106.184,107.783,226609.47527477914,0
+MED.US,D,20190708,000000,107.464,108.921,107.292,107.985,253672.1537656273,0
+MED.US,D,20190709,000000,107.417,108.295,101.942,102.78,338081.1957052708,0
+MED.US,D,20190710,000000,103.021,105.642,99.2523,100.09,396756.4188269863,0
+MED.US,D,20190711,000000,100.292,101.72,97.4493,99.5599,298954.0066789888,0
+MED.US,D,20190712,000000,99.7433,101.238,97.6807,99.5697,189844.3576577091,0
+MED.US,D,20190715,000000,99.551,101.248,98.5287,99.1941,181766.42614098472,0
+MED.US,D,20190716,000000,99.1655,101.132,98.2495,98.8658,332265.7489243929,0
+MED.US,D,20190717,000000,98.6064,98.8953,95.8856,96.0996,303019.4251474672,0
+MED.US,D,20190718,000000,95.9935,100.852,95.4557,99.9553,435923.0275781527,0
+MED.US,D,20190719,000000,100.736,102.211,99.5214,100.149,366996.6012654439,0
+MED.US,D,20190722,000000,100.804,102.24,99.3094,100.408,248477.04897100053,0
+MED.US,D,20190723,000000,100.861,101.083,98.2972,100.08,272888.232283118,0
+MED.US,D,20190724,000000,99.7048,100.245,97.8257,99.6959,183988.4537907669,0
+MED.US,D,20190725,000000,100.708,103.06,100.544,101.18,434548.5240132895,0
+MED.US,D,20190726,000000,101.18,101.632,99.8882,100.91,341354.07023144263,0
+MED.US,D,20190729,000000,100.949,102.096,97.8927,99.4741,430706.1381987291,0
+MED.US,D,20190730,000000,99.1655,100.891,98.4421,98.6252,303077.5173736089,0
+MED.US,D,20190731,000000,98.6735,101.555,97.8733,98.3069,304403.2649629692,0
+MED.US,D,20190801,000000,98.2875,99.5697,96.3021,97.9025,577355.8136393181,0
+MED.US,D,20190802,000000,98.5967,103.743,90.4083,90.8661,1680782.3788499315,0
+MED.US,D,20190805,000000,89.1531,89.4945,84.8846,86.3537,786047.9865952404,0
+MED.US,D,20190806,000000,87.2599,91.0492,87.2599,90.6068,584871.4953959128,0
+MED.US,D,20190807,000000,89.4867,93.6762,89.4867,91.5313,362837.82029067894,0
+MED.US,D,20190808,000000,91.5785,93.1951,90.8295,92.7122,266300.9887835404,0
+MED.US,D,20190809,000000,92.503,92.5868,90.4362,92.049,268058.278624219,0
+MED.US,D,20190812,000000,91.7173,91.7173,88.7464,89.0568,255748.95085005005,0
+MED.US,D,20190813,000000,89.1444,92.2899,88.3107,91.6537,337636.16775861464,0
+MED.US,D,20190814,000000,90.8295,90.8566,88.8679,89.5753,294635.4720823366,0
+MED.US,D,20190815,000000,89.8164,90.0593,85.4196,86.3441,292494.35860468296,0
+MED.US,D,20190816,000000,86.7577,90.0679,85.9093,89.37,409256.62105846795,0
+MED.US,D,20190819,000000,91.1949,91.8552,87.151,89.961,426904.209470233,0
+MED.US,D,20190820,000000,90.041,92.6234,89.3517,92.1029,296250.6434412156,0
+MED.US,D,20190821,000000,93.1769,93.4978,90.5972,93.2338,369712.4128373953,0
+MED.US,D,20190822,000000,93.224,94.7683,92.7217,93.5644,215487.9260529003,0
+MED.US,D,20190823,000000,93.3021,94.1186,87.8247,88.5497,468289.733787632,0
+MED.US,D,20190826,000000,89.343,90.7485,87.8556,90.2203,344362.4176564422,0
+MED.US,D,20190827,000000,90.9124,91.965,89.6997,90.3987,249887.86017719857,0
+MED.US,D,20190828,000000,90.3543,92.4837,90.1036,91.3414,297240.286007924,0
+MED.US,D,20190829,000000,92.3276,93.386,85.8235,86.7846,533397.6335929472,0
+MED.US,D,20190830,000000,87.285,89.1262,85.8515,88.0176,383285.24653006357,0
+MED.US,D,20190903,000000,87.3745,90.5972,87.3745,88.9672,373951.070623109,0
+MED.US,D,20190904,000000,88.9333,90.5422,88.274,88.541,386880.7403835291,0
+MED.US,D,20190905,000000,89.1444,91.9198,88.1139,88.2827,312091.1486756193,0
+MED.US,D,20190906,000000,88.7723,90.1219,86.6362,88.781,251076.67609066854,0
+MED.US,D,20190909,000000,88.7975,89.9339,86.7759,89.5667,293434.2078347086,0
+MED.US,D,20190910,000000,89.0288,91.1949,87.5365,90.2647,332442.1003251677,0
+MED.US,D,20190911,000000,90.2106,94.2314,88.9333,93.7146,369487.3054611177,0
+MED.US,D,20190912,000000,94.4936,95.9935,90.6936,92.4741,267874.6656951753,0
+MED.US,D,20190913,000000,93.9866,96.09,90.7032,93.386,642710.6054057077,0
+MED.US,D,20190916,000000,92.6649,94.2121,91.1949,92.503,355876.08940475504,0
+MED.US,D,20190917,000000,94.2121,94.2121,91.5882,93.1855,280381.09209373605,0
+MED.US,D,20190918,000000,93.6762,95.2272,92.9725,94.8166,286123.92359194433,0
+MED.US,D,20190919,000000,95.4653,96.1093,91.8552,93.7976,424714.34001706634,0
+MED.US,D,20190920,000000,93.5739,95.4846,91.699,95.0836,446478.1775951927,0
+MED.US,D,20190923,000000,95.0932,96.2924,93.2338,93.358,247874.34212481673,0
+MED.US,D,20190924,000000,93.9962,94.3895,92.1029,92.824,183174.1252636534,0
+MED.US,D,20190925,000000,92.503,97.2567,92.1887,92.8982,530114.3854549668,0
+MED.US,D,20190926,000000,92.9725,93.3021,86.9668,88.5854,449068.468464232,0
+MED.US,D,20190927,000000,88.6653,91.7819,87.9905,89.5753,402133.0618282971,0
+MED.US,D,20190930,000000,89.7373,92.6321,89.7373,91.9014,333181.7388472418,0
+MED.US,D,20191001,000000,92.3082,93.9577,90.9124,91.5882,212202.6031925603,0
+MED.US,D,20191002,000000,91.5053,91.5978,87.8045,88.7975,250402.39132299498,0
+MED.US,D,20191003,000000,88.7646,90.3987,86.2264,89.7913,293721.5568818474,0
+MED.US,D,20191004,000000,90.4546,91.2855,89.0114,91.1949,119067.27899803505,0
+MED.US,D,20191007,000000,91.1119,92.9166,90.5519,91.8465,154782.58709990542,0
+MED.US,D,20191008,000000,91.0754,91.0754,87.1934,87.3861,221044.03253851522,0
+MED.US,D,20191009,000000,87.9115,88.4167,86.4665,86.99,209046.95047985177,0
+MED.US,D,20191010,000000,87.15,87.9385,84.3371,84.7535,230099.15828777984,0
+MED.US,D,20191011,000000,85.8813,88.0445,85.2875,86.0404,213472.3332781385,0
+MED.US,D,20191014,000000,85.9864,87.7428,85.2345,87.4412,186814.22564790255,0
+MED.US,D,20191015,000000,87.6811,90.1586,86.855,88.434,204675.51046296716,0
+MED.US,D,20191016,000000,88.567,90.9027,88.2403,90.4546,174677.099829789,0
+MED.US,D,20191017,000000,91.0492,92.5503,90.7485,91.2306,228698.7206933802,0
+MED.US,D,20191018,000000,90.9491,91.4214,88.7001,89.3054,757467.6486965395,0
+MED.US,D,20191021,000000,89.7827,91.3414,89.5474,90.1499,215714.07079036796,0
+MED.US,D,20191022,000000,90.4902,93.7436,89.5753,93.6858,168523.4733038894,0
+MED.US,D,20191023,000000,93.6762,95.0932,92.8982,94.3991,282779.4711442929,0
+MED.US,D,20191024,000000,94.8551,95.9454,93.4978,94.7317,324704.42327582464,0
+MED.US,D,20191025,000000,94.7972,97.2179,94.1379,96.6298,391734.5533495947,0
+MED.US,D,20191028,000000,96.6684,99.0107,93.7688,95.5897,441380.5847515718,0
+MED.US,D,20191029,000000,95.179,98.0949,94.2786,97.7867,305516.35351021995,0
+MED.US,D,20191030,000000,98.1339,100.206,97.0154,100.052,255244.7933160621,0
+MED.US,D,20191031,000000,99.6279,99.9365,97.5747,98.3555,230145.83954093326,0
+MED.US,D,20191101,000000,98.4907,99.8784,96.2346,96.8997,344442.2944673808,0
+MED.US,D,20191104,000000,97.8829,99.0107,96.6009,98.7119,286496.3362559412,0
+MED.US,D,20191105,000000,99.5116,100.775,98.9821,99.5214,395602.8731936712,0
+MED.US,D,20191106,000000,99.2897,99.4741,94.0994,94.109,397234.64233144786,0
+MED.US,D,20191107,000000,94.0058,95.4653,90.4458,90.4546,1526834.8675008074,0
+MED.US,D,20191108,000000,59.4181,66.0146,58.9747,65.9451,3820499.5683568018,0
+MED.US,D,20191111,000000,65.8565,73.1635,65.8565,71.4525,1745878.8676822176,0
+MED.US,D,20191112,000000,71.1246,71.5103,68.4949,70.8037,870546.2415964613,0
+MED.US,D,20191113,000000,70.4672,71.7879,69.6258,70.902,693679.2723135056,0
+MED.US,D,20191114,000000,70.9377,70.9377,67.0181,67.9397,640029.0267527313,0
+MED.US,D,20191115,000000,68.3841,69.6884,68.1971,68.5075,611178.974946969,0
+MED.US,D,20191118,000000,69.4571,75.5938,68.7302,71.8699,986345.832874244,0
+MED.US,D,20191119,000000,72.9331,78.7094,72.2853,78.6264,833871.3744021585,0
+MED.US,D,20191120,000000,77.9343,78.262,73.7853,74.0146,469076.05356285954,0
+MED.US,D,20191121,000000,73.8816,74.9093,71.6819,73.2185,414417.4929341094,0
+MED.US,D,20191122,000000,73.6253,74.4302,72.8744,74.1121,240520.48871245884,0
+MED.US,D,20191125,000000,74.4582,78.4481,74.4582,77.0928,393838.32182473375,0
+MED.US,D,20191126,000000,77.7569,79.3889,77.2701,77.837,326403.62089036155,0
+MED.US,D,20191127,000000,77.9623,78.7951,77.0928,78.1482,293000.59086103056,0
+MED.US,D,20191129,000000,78.396,78.9185,77.5091,77.9623,109418.78265322543,0
+MED.US,D,20191202,000000,77.971,78.3421,76.0343,77.6075,361962.2874538842,0
+MED.US,D,20191203,000000,76.6484,76.9327,74.7695,75.8888,312270.61215993355,0
+MED.US,D,20191204,000000,77.0118,82.3995,76.8073,80.3288,666244.1811586707,0
+MED.US,D,20191205,000000,79.682,80.94,78.8037,79.921,286311.68596571754,0
+MED.US,D,20191206,000000,80.6653,81.6822,80.1698,80.3193,234559.81136623168,0
+MED.US,D,20191209,000000,80.8243,81.1569,78.5734,78.8559,339235.7786997657,0
+MED.US,D,20191210,000000,79.2838,80.7018,77.7946,79.1855,232614.75915178994,0
+MED.US,D,20191211,000000,79.1855,81.0923,78.6458,80.7018,251075.6387294887,0
+MED.US,D,20191212,000000,81.1366,83.2815,80.8069,82.7783,282634.24057894363,0
+MED.US,D,20191213,000000,82.3946,82.3946,79.815,80.1524,210923.53685634327,0
+MED.US,D,20191216,000000,81.0826,84.4094,81.0826,83.6835,412116.6258345686,0
+MED.US,D,20191217,000000,84.1866,84.1866,81.0567,83.1764,418722.5418354035,0
+MED.US,D,20191218,000000,83.912,84.8344,81.421,84.1327,637805.9617417795,0
+MED.US,D,20191219,000000,84.4257,94.4474,83.2815,91.4859,1149416.9358105524,0
+MED.US,D,20191220,000000,91.7916,95.1318,90.2472,93.1122,786638.245107256,0
+MED.US,D,20191223,000000,93.5075,95.4653,93.1122,95.2744,324238.64810554136,0
+MED.US,D,20191224,000000,95.7709,96.5719,94.911,95.8663,187342.24248904697,0
+MED.US,D,20191226,000000,96.2153,97.8061,94.8821,97.0347,231081.5393262193,0
+MED.US,D,20191227,000000,98.269,98.5675,96.2731,97.0829,163523.39241129468,0
+MED.US,D,20191230,000000,97.6127,99.0008,95.8952,97.3141,227653.0606228998,0
+MED.US,D,20191231,000000,96.9672,98.7405,96.5719,98.2204,239297.4398800138,0
+MED.US,D,20200102,000000,97.9219,101.257,97.5067,100.129,354752.62724569574,0
+MED.US,D,20200103,000000,99.1655,100.341,98.2204,99.1941,226452.83373643138,0
+MED.US,D,20200106,000000,98.2204,101.063,98.1533,99.2128,311966.6653338971,0
+MED.US,D,20200107,000000,99.2227,101.218,98.2399,99.975,227980.86675610286,0
+MED.US,D,20200108,000000,99.1941,100.736,99.059,99.6959,188629.60771471282,0
+MED.US,D,20200109,000000,100.004,101.026,98.2204,98.2777,260195.0808719639,0
+MED.US,D,20200110,000000,98.3555,100.023,97.4299,98.2107,187547.64000288752,0
+MED.US,D,20200113,000000,98.0949,101.797,97.5067,100.939,286993.2322616601,0
+MED.US,D,20200114,000000,102.115,105.585,102.115,104.4,360620.97944680613,0
+MED.US,D,20200115,000000,104.188,105.642,102.972,103.378,267966.9908402921,0
+MED.US,D,20200116,000000,103.956,104.844,102.819,104.756,217281.52353490356,0
+MED.US,D,20200117,000000,105.286,105.565,102.327,103.58,200521.9162941014,0
+MED.US,D,20200121,000000,103.541,104.294,102.511,103.773,306142.91966357036,0
+MED.US,D,20200122,000000,104.033,107.532,104.014,104.506,356212.1944274069,0
+MED.US,D,20200123,000000,104.332,104.332,96.9961,97.6613,524827.9928764132,0
+MED.US,D,20200124,000000,98.1718,99.4741,91.8832,92.7497,630109.7791396806,0
+MED.US,D,20200127,000000,90.6685,94.109,89.8433,89.9166,282992.1301864025,0
+MED.US,D,20200128,000000,90.3899,93.9393,90.3812,91.4859,331298.92830367124,0
+MED.US,D,20200129,000000,91.965,92.6321,88.9662,89.0568,196152.55099957646,0
+MED.US,D,20200130,000000,88.0427,90.2029,86.7335,88.0619,254371.33520163718,0
+MED.US,D,20200131,000000,87.8643,89.3652,85.6143,86.5995,349090.7099196058,0
+MED.US,D,20200203,000000,87.4614,90.7582,87.1105,88.4552,277828.14622721134,0
+MED.US,D,20200204,000000,90.7485,93.3957,89.9253,91.167,328489.7542254231,0
+MED.US,D,20200205,000000,92.9261,93.9769,91.513,91.7723,275668.36024829024,0
+MED.US,D,20200206,000000,92.2629,92.3179,90.7832,91.2585,184928.3030207824,0
+MED.US,D,20200207,000000,91.1862,91.7357,89.1888,90.1499,205760.59025833194,0
+MED.US,D,20200210,000000,89.639,91.03,89.6302,90.4266,195556.06832049196,0
+MED.US,D,20200211,000000,91.3317,93.4052,90.5876,92.0402,198455.49282148713,0
+MED.US,D,20200212,000000,92.5599,93.3291,91.2758,93.0466,155240.0633807399,0
+MED.US,D,20200213,000000,92.0673,94.8551,91.513,94.3799,162120.8800945455,0
+MED.US,D,20200214,000000,94.7972,96.2153,91.8273,92.9166,171991.3717320933,0
+MED.US,D,20200218,000000,92.7305,94.2506,91.1862,91.8175,206302.0927948345,0
+MED.US,D,20200219,000000,92.7497,93.4534,89.9436,90.4458,210562.5351653348,0
+MED.US,D,20200220,000000,90.0679,91.8465,89.2621,90.9202,274737.8472689034,0
+MED.US,D,20200221,000000,91.1023,91.1023,85.4968,86.0173,409255.58369728806,0
+MED.US,D,20200224,000000,82.039,86.6459,81.9127,85.1304,536058.4650222963,0
+MED.US,D,20200225,000000,86.1156,86.1695,83.4088,85.1921,364489.2992908927,0
+MED.US,D,20200226,000000,86.4569,87.9578,84.2165,84.6744,867701.7972380683,0
+MED.US,D,20200227,000000,72.5938,81.5541,72.5938,76.9115,1065231.963886149,0
+MED.US,D,20200228,000000,76.1692,82.2173,73.1607,74.4842,551365.7666096564,0
+MED.US,D,20200302,000000,75.0346,75.5234,72.2959,73.7756,399374.7184479216,0
+MED.US,D,20200303,000000,73.524,76.8672,71.9209,72.6623,349060.6264453602,0
+MED.US,D,20200304,000000,73.4884,74.089,71.0312,73.954,277295.9799413374,0
+MED.US,D,20200305,000000,71.9643,73.658,70.0923,71.3734,363474.76005582773,0
+MED.US,D,20200306,000000,69.4464,71.4891,69.0252,71.2125,228822.1666739225,0
+MED.US,D,20200309,000000,67.3931,68.4072,64.6785,66.2113,402654.85450235236,0
+MED.US,D,20200310,000000,67.0008,68.8824,62.5279,64.6785,436951.0525085556,0
+MED.US,D,20200311,000000,63.4427,64.4539,61.5388,63.1285,287393.65367753274,0
+MED.US,D,20200312,000000,59.0855,63.6576,55.5554,59.714,429868.98772562883,0
+MED.US,D,20200313,000000,61.6757,64.4626,59.4354,61.4001,396606.00145573774,0
+MED.US,D,20200316,000000,57.3561,59.5261,51.1374,51.2078,587480.4587662196,0
+MED.US,D,20200317,000000,51.5317,51.8633,45.1877,47.7944,787785.5665734819,0
+MED.US,D,20200318,000000,45.6428,53.0943,44.0792,46.5845,507861.9507605804,0
+MED.US,D,20200319,000000,46.4323,49.9131,43.9393,47.9466,467352.99664115603,0
+MED.US,D,20200320,000000,48.2156,52.5979,47.4994,49.0678,446431.49634203926,0
+MED.US,D,20200323,000000,48.9058,53.7643,46.4776,50.0164,485771.344410441,0
+MED.US,D,20200324,000000,52.2489,59.3911,50.5234,58.7915,422827.3800287663,0
+MED.US,D,20200325,000000,59.1047,60.4843,55.3645,58.4135,483324.20938438113,0
+MED.US,D,20200326,000000,58.8252,64.0828,58.7462,62.3486,304726.9216514427,0
+MED.US,D,20200327,000000,60.7541,61.6979,58.0734,58.3346,258047.7432272313,0
+MED.US,D,20200330,000000,59.0451,59.4673,56.6467,58.3066,221174.7400473367,0
+MED.US,D,20200331,000000,58.161,58.8252,55.2324,57.0023,346583.4079450344,0
+MED.US,D,20200401,000000,55.725,56.8615,51.1384,52.4061,325181.6094190963,0
+MED.US,D,20200402,000000,51.9953,58.3114,51.9953,53.0451,291627.12465733703,0
+MED.US,D,20200403,000000,52.6788,55.1698,49.9343,52.1593,238875.2338793342,0
+MED.US,D,20200406,000000,54.3571,58.6449,54.0102,58.0145,273608.160942755,0
+MED.US,D,20200407,000000,59.8644,63.1507,56.9484,57.4679,292319.044565088,0
+MED.US,D,20200408,000000,59.1818,61.8405,58.1582,61.0597,194461.6522744985,0
+MED.US,D,20200409,000000,63.3039,64.0741,62.3004,62.7487,287744.28175672254,0
+MED.US,D,20200413,000000,62.0179,66.0271,61.2255,65.8209,227103.25919694843,0
+MED.US,D,20200414,000000,67.6004,68.1296,63.8707,63.9334,525426.5502778675,0
+MED.US,D,20200415,000000,62.1095,64.1059,60.5961,61.0984,252992.68219204445,0
+MED.US,D,20200416,000000,61.0984,62.2647,58.134,59.4007,301239.3133608119,0
+MED.US,D,20200417,000000,60.8601,61.4358,58.6314,59.0643,289437.2552041703,0
+MED.US,D,20200420,000000,58.3693,61.0694,57.6588,58.6363,273702.5608102315,0
+MED.US,D,20200421,000000,57.6675,59.5723,57.6029,58.7347,191601.6474983776,0
+MED.US,D,20200422,000000,60.1941,60.7049,58.5977,59.9116,232805.63360910266,0
+MED.US,D,20200423,000000,60.2124,63.1217,60.2124,61.4358,231452.91462903624,0
+MED.US,D,20200424,000000,62.7747,63.97,61.4877,63.0407,186979.166075689,0
+MED.US,D,20200427,000000,63.3858,66.8436,63.3858,66.46,161701.78617740542,0
+MED.US,D,20200428,000000,67.8462,68.7947,65.2327,66.7704,233361.6592021432,0
+MED.US,D,20200429,000000,68.3851,73.847,67.4914,72.0511,396118.44170064747,0
+MED.US,D,20200430,000000,71.2943,72.935,69.1157,69.2044,303120.0491820328,0
+MED.US,D,20200501,000000,67.8636,68.575,65.9037,66.8533,208418.3096041417,0
+MED.US,D,20200504,000000,65.9037,67.3275,65.3515,67.0432,255683.5970956596,0
+MED.US,D,20200505,000000,67.8462,71.466,67.8462,68.7022,257028.01718627723,0
+MED.US,D,20200506,000000,75.5706,88.058,75.5706,79.4382,1120198.6207855332,0
+MED.US,D,20200507,000000,80.8233,84.8326,79.7658,83.7519,344845.8279668132,0
+MED.US,D,20200508,000000,85.2663,88.2344,84.7361,87.2088,266661.9904745489,0
+MED.US,D,20200511,000000,86.9716,92.2813,82.5575,82.5575,562297.4787354023,0
+MED.US,D,20200512,000000,83.8165,85.5218,78.6544,79.3465,438652.3248454623,0
+MED.US,D,20200513,000000,78.8115,82.4487,78.1435,81.7189,409599.9876093888,0
+MED.US,D,20200514,000000,79.8488,81.5068,77.2942,80.5226,263974.18765448336,0
+MED.US,D,20200515,000000,80.5516,85.1381,79.9769,83.3316,194865.18577391063,0
+MED.US,D,20200518,000000,86.1966,86.3961,81.6282,84.6552,348174.7199967468,0
+MED.US,D,20200519,000000,84.5896,86.7894,82.8497,84.1529,268793.76770157384,0
+MED.US,D,20200520,000000,85.732,86.9987,84.3034,85.785,144251.29639002195,0
+MED.US,D,20200521,000000,85.9604,88.5583,84.2502,84.5656,259883.8725176585,0
+MED.US,D,20200522,000000,84.764,85.2441,83.2603,83.4685,135201.3574466768,0
+MED.US,D,20200526,000000,86.2796,89.8164,85.6308,86.7519,308077.59826619347,0
+MED.US,D,20200527,000000,87.793,90.8478,87.3409,90.7196,331868.43959205976,0
+MED.US,D,20200528,000000,90.9674,91.0492,88.7416,89.4713,209819.78455972119,0
+MED.US,D,20200529,000000,89.1521,93.759,88.941,93.3388,290253.6584536435,0
+MED.US,D,20200601,000000,93.9489,97.2567,92.9445,94.2314,239698.8986570865,0
+MED.US,D,20200602,000000,95.2649,100.177,93.8072,94.8551,419284.791595523,0
+MED.US,D,20200603,000000,96.8997,99.6466,96.543,97.3239,209427.66203329738,0
+MED.US,D,20200604,000000,97.3239,99.6762,97.0058,98.3459,227140.60419946307,0
+MED.US,D,20200605,000000,101.228,103.888,100.679,103.454,234542.1762261542,0
+MED.US,D,20200608,000000,104.487,106.935,103.07,106.79,287587.6402183951,0
+MED.US,D,20200609,000000,105.672,106.039,100.158,101.228,254676.31938886354,0
+MED.US,D,20200610,000000,101.132,101.392,96.7262,100.061,188126.48754191486,0
+MED.US,D,20200611,000000,95.9454,96.1477,90.8295,91.0492,288270.2238755073,0
+MED.US,D,20200612,000000,94.3606,100.033,93.224,98.269,401206.6982936295,0
+MED.US,D,20200615,000000,95.6948,103.349,94.3799,103.156,305242.4901584292,0
+MED.US,D,20200616,000000,106.713,110.299,105.383,109.672,375458.35641915334,0
+MED.US,D,20200617,000000,110.309,111.359,106.26,106.955,179861.83101259713,0
+MED.US,D,20200618,000000,105.827,109.219,105.797,108.574,156225.55650271886,0
+MED.US,D,20200619,000000,109.75,111.369,107.649,108.265,269006.42674368335,0
+MED.US,D,20200622,000000,108.988,110.568,107.812,109.682,173299.4841813761,0
+MED.US,D,20200623,000000,111.379,115.196,111.1,114.888,211502.38439536045,0
+MED.US,D,20200624,000000,114.01,115.12,110.328,112.188,218888.39600433377,0
+MED.US,D,20200625,000000,113.731,119.573,112.198,119.515,270650.6442156282,0
+MED.US,D,20200626,000000,119.197,121.472,119.024,120.036,349875.99233365356,0
+MED.US,D,20200629,000000,121.704,125.839,119.13,125.665,377387.84821587725,0
+MED.US,D,20200630,000000,125.01,128.538,124.566,127.66,322150.44004812016,0
+MED.US,D,20200701,000000,128.788,131.468,123.438,129.964,281550.1981447587,0
+MED.US,D,20200702,000000,131.989,140.857,131.97,137.483,363084.71225177374,0
+MED.US,D,20200706,000000,140.722,145.311,137.079,137.821,554943.6253230445,0
+MED.US,D,20200707,000000,137.801,138.852,135.815,136.992,443656.5551827662,0
+MED.US,D,20200708,000000,136.857,139.18,136.057,137.512,470368.6055944246,0
+MED.US,D,20200709,000000,137.33,141.552,137.117,140.684,537565.7508183407,0
+MED.US,D,20200710,000000,140.675,142.052,138.148,140.607,519360.0620911754,0
+MED.US,D,20200713,000000,140.607,142.93,138.255,139.344,438699.0060986056,0
+MED.US,D,20200714,000000,139.594,141.802,134.051,141.484,231090.87557684793,0
+MED.US,D,20200715,000000,144.473,146.294,140.51,144.897,273712.93442204,0
+MED.US,D,20200716,000000,144.964,149.716,144.897,147.48,190604.74340341034,0
+MED.US,D,20200717,000000,148.097,148.483,145.619,146.806,141868.47775719294,0
+MED.US,D,20200720,000000,146.738,154.507,145.745,153.341,636843.2905657772,0
+MED.US,D,20200721,000000,154.556,155.085,148.917,151.971,229669.69075883128,0
+MED.US,D,20200722,000000,151.981,153.399,149.176,152.291,267150.5875908088,0
+MED.US,D,20200723,000000,150.536,156.772,150.411,153.294,357182.12713167816,0
+MED.US,D,20200724,000000,151.769,151.769,146.535,149.139,190502.04464648498,0
+MED.US,D,20200727,000000,150.372,154.777,149.784,153.149,230745.43430356742,0
+MED.US,D,20200728,000000,151.827,153.052,150.092,150.497,235681.1988029211,0
+MED.US,D,20200729,000000,150.863,155.22,150.863,154.267,225882.28508686303,0
+MED.US,D,20200730,000000,152.396,153.428,149.755,152.715,280458.8941823149,0
+MED.US,D,20200731,000000,152.84,154.218,150.863,153.745,275138.268684776,0
+MED.US,D,20200803,000000,154.556,157.94,151.799,157.226,327991.82085852436,0
+MED.US,D,20200804,000000,156.378,161.314,154.941,160.455,249931.42934681248,0
+MED.US,D,20200805,000000,162.2,168.851,160.937,168.051,351740.1303759667,0
+MED.US,D,20200806,000000,163.462,163.462,146.459,151.268,754332.743207458,0
+MED.US,D,20200807,000000,150.806,153.658,147.712,150.343,287043.0255983429,0
+MED.US,D,20200810,000000,151.2,154.701,149.765,152.415,330235.63309310336,0
+MED.US,D,20200811,000000,153.109,155.298,148.877,149.755,212586.4268295454,0
+MED.US,D,20200812,000000,151.056,153.042,150.131,150.449,179457.26015200518,0
+MED.US,D,20200813,000000,151.702,155.038,151.143,152.271,253644.1450137312,0
+MED.US,D,20200814,000000,151.981,152.56,148.116,149.88,162872.9669507979,0
+MED.US,D,20200817,000000,150.15,150.786,145.85,148.849,696577.6594533209,0
+MED.US,D,20200818,000000,148.54,151.732,148.386,149.369,280068.8463782407,0
+MED.US,D,20200819,000000,149.186,151.327,148.723,149.186,263077.90759407164,0
+MED.US,D,20200820,000000,148.213,151.799,146.323,150.758,411409.1455091099,0
+MED.US,D,20200821,000000,149.995,153.022,149.486,152.001,155931.98328849094,0
+MED.US,D,20200824,000000,153.389,153.9,148.097,149.321,180656.44967728364,0
+MED.US,D,20200825,000000,149.639,154.334,147.277,153.081,186293.470335017,0
+MED.US,D,20200826,000000,152.55,155.22,151.412,152.031,141830.0953934985,0
+MED.US,D,20200827,000000,152.647,154.257,149.36,152.59,192755.1931316926,0
+MED.US,D,20200828,000000,153.167,155.934,152.116,153.379,258057.07947785992,0
+MED.US,D,20200831,000000,154.354,154.459,149.032,149.688,519537.45085314015,0
+MED.US,D,20200901,000000,149.735,153.399,148.579,152.705,219112.46601944178,0
+MED.US,D,20200902,000000,152.647,158.084,152.166,158.007,403439.09955522016,0
+MED.US,D,20200903,000000,156.425,157.573,154.354,156.975,333553.11415005877,0
+MED.US,D,20200904,000000,156.185,156.831,143.624,147.605,257120.34233138393,0
+MED.US,D,20200908,000000,145.484,152.937,144.231,150.546,267961.80403438286,0
+MED.US,D,20200909,000000,151.799,162.094,151.799,160.368,204372.60099811057,0
+MED.US,D,20200910,000000,161.882,169.536,161.12,164.996,222066.87066301896,0
+MED.US,D,20200911,000000,166.789,167.925,160.533,163.588,152851.02058081166,0
+MED.US,D,20200914,000000,165.449,166.499,161.757,163.472,144898.60976699946,0
+MED.US,D,20200915,000000,165.314,165.535,161.795,162.152,140454.55446743517,0
+MED.US,D,20200916,000000,163.511,166.595,161.998,162.238,125359.91192219478,0
+MED.US,D,20200917,000000,159.752,162.316,157.611,160.002,112138.74366990638,0
+MED.US,D,20200918,000000,161.467,162.132,157.457,159.713,251358.8383319081,0
+MED.US,D,20200921,000000,157.245,162.624,156.821,159.415,200124.6069617683,0
+MED.US,D,20200922,000000,160.58,161.439,157.94,160.851,161383.31629483105,0
+MED.US,D,20200923,000000,160.195,160.195,150.334,151.674,153665.3491079252,0
+MED.US,D,20200924,000000,151.837,155.095,148.685,152.233,111557.82140852955,0
+MED.US,D,20200925,000000,151.779,154.092,150.469,152.685,78350.85264240738,0
+MED.US,D,20200928,000000,153.93,155.134,151.143,153.264,184390.9499290093,0
+MED.US,D,20200929,000000,154.19,154.19,149.003,149.427,113240.42124416881,0
+MED.US,D,20200930,000000,149.196,154.748,149.196,152.261,177292.2873671849,0
+MED.US,D,20201001,000000,152.782,155.134,151.133,153.099,342521.1015601057,0
+MED.US,D,20201002,000000,151.395,154.102,150.343,152.358,245904.39324203867,0
+MED.US,D,20201005,000000,152.782,154.642,147.644,151.634,185691.80085002317,0
+MED.US,D,20201006,000000,151.345,156.831,151.345,152.627,181596.298907289,0
+MED.US,D,20201007,000000,152.927,155.558,151.519,152.483,200990.80354792424,0
+MED.US,D,20201008,000000,153.775,154.16,149.928,151.105,141390.25425274146,0
+MED.US,D,20201009,000000,152.223,153.997,150.873,152.772,143579.0863447182,0
+MED.US,D,20201012,000000,153.708,154.748,150.102,150.758,140475.30169106225,0
+MED.US,D,20201013,000000,149.725,151.837,143.604,150.931,174160.4939616329,0
+MED.US,D,20201014,000000,151.866,151.866,145.456,148.328,139709.72913945172,0
+MED.US,D,20201015,000000,146.439,151.866,145.813,150.816,139849.7728989018,0
+MED.US,D,20201016,000000,150.893,150.893,144.106,144.443,140404.7611307524,0
+MED.US,D,20201019,000000,144.453,146.043,140.115,141.205,173528.7410023833,0
+MED.US,D,20201020,000000,142.217,142.217,135.161,135.296,193256.2385821309,0
+MED.US,D,20201021,000000,136.037,139.816,136.018,136.779,151308.46450461238,0
+MED.US,D,20201022,000000,137.426,141.503,135.671,136.336,245292.35014522623,0
+MED.US,D,20201023,000000,137.667,140.443,137.667,139.402,85005.52461874831,0
+MED.US,D,20201026,000000,137.57,140.867,137.57,140.569,105000.66138319756,0
+MED.US,D,20201027,000000,141.33,142.901,139.286,141.879,130068.49432291108,0
+MED.US,D,20201028,000000,139.739,140.289,136.221,138.756,253214.67748478265,0
+MED.US,D,20201029,000000,138.052,140.279,134.65,139.614,169299.4194672983,0
+MED.US,D,20201030,000000,138.129,138.178,129.252,130.099,194657.7135377104,0
+MED.US,D,20201102,000000,132.576,135.546,130.61,135.401,211629.97982063226,0
+MED.US,D,20201103,000000,154.015,157.226,146.631,146.921,534036.6480804657,0
+MED.US,D,20201104,000000,149.061,150.873,146.419,148.994,172937.44512919793,0
+MED.US,D,20201105,000000,155.307,158.489,151.866,155.944,258764.55980332874,0
+MED.US,D,20201106,000000,156.233,161.795,152.233,160.639,162319.01608011703,0
+MED.US,D,20201109,000000,162.846,165.787,148.164,148.241,276717.1324023202,0
+MED.US,D,20201110,000000,149.823,152.503,143.441,151.038,212697.4244759094,0
+MED.US,D,20201111,000000,153.418,158.614,153.149,157.409,207467.04940113786,0
+MED.US,D,20201112,000000,157.409,158.19,154.604,156.513,150058.44428146115,0
+MED.US,D,20201113,000000,158.007,158.903,154.836,157.052,79295.88867833017,0
+MED.US,D,20201116,000000,157.968,160.58,155.558,157.91,112949.96011347025,0
+MED.US,D,20201117,000000,158.518,162.036,154.873,160.474,128224.06614303503,0
+MED.US,D,20201118,000000,160.465,161.979,156.041,156.059,73045.78756259338,0
+MED.US,D,20201119,000000,157.236,161.496,156.503,160.33,96164.41884314381,0
+MED.US,D,20201120,000000,159.848,167.598,157.583,165.632,167155.19390610518,0
+MED.US,D,20201123,000000,166.942,180.998,166.942,177.692,255043.54524695105,0
+MED.US,D,20201124,000000,178.626,181.837,173.343,178.414,248741.5760721627,0
+MED.US,D,20201125,000000,178.433,180.824,173.46,179.957,153296.04852747804,0
+MED.US,D,20201127,000000,181.952,191.091,181.952,191.091,168681.15220340685,0
+MED.US,D,20201130,000000,191.679,193.125,187.775,189.017,271013.7206289862,0
+MED.US,D,20201201,000000,190.984,191.997,183.745,191.573,171075.38180923427,0
+MED.US,D,20201202,000000,188.97,191.592,187.514,189.162,97383.31823085941,0
+MED.US,D,20201203,000000,188.912,192.913,188.912,190.724,93003.57932452901,0
+MED.US,D,20201204,000000,191.158,192.98,188.864,189.645,93006.69140807157,0
+MED.US,D,20201207,000000,188.97,189.635,185.355,187.862,228216.34774419919,0
+MED.US,D,20201208,000000,186.916,191.746,182.877,191.283,141995.03582128492,0
+MED.US,D,20201209,000000,190.801,191.071,184.42,185.219,94462.10914506434,0
+MED.US,D,20201210,000000,184.43,187.63,179.147,182.521,109067.11721286591,0
+MED.US,D,20201211,000000,179.995,181.017,169.874,171.049,185026.85233297825,0
+MED.US,D,20201214,000000,172.457,182.096,172.457,179.494,149700.55467401247,0
+MED.US,D,20201215,000000,181.325,188.15,181.325,185.152,116438.60576530127,0
+MED.US,D,20201216,000000,185.798,186.849,183.61,185.219,98885.41722099953,0
+MED.US,D,20201217,000000,186.203,188.064,183.697,186.078,95422.70559870292,0
+MED.US,D,20201218,000000,185.953,187.707,184.005,185.413,184177.25352571995,0
+MED.US,D,20201221,000000,182.771,185.182,180.015,181.759,128168.04863925296,0
+MED.US,D,20201222,000000,183.002,184.044,179.938,181.268,77201.45645381983,0
+MED.US,D,20201223,000000,181.248,188.45,179.089,188.353,176202.02076591083,0
+MED.US,D,20201224,000000,188.025,189.027,182.54,183.128,89598.9599283711,0
+MED.US,D,20201228,000000,185.239,185.297,177.864,178.463,116429.26951466248,0
+MED.US,D,20201229,000000,177.884,179.407,172.332,178.955,128536.3118585304,0
+MED.US,D,20201230,000000,180.487,182.521,178.867,179.658,60563.22047119624,0
+MED.US,D,20201231,000000,180.419,183.639,177.864,182.839,89907.05619913904,0
+MED.US,D,20210104,000000,182.839,185.017,177.575,179.349,99558.66462749119,0
+MED.US,D,20210105,000000,178.174,186.329,178.174,185.548,102091.90063157369,0
+MED.US,D,20210106,000000,187.004,204.857,187.004,203.121,323291.53734725685,0
+MED.US,D,20210107,000000,205.473,211.17,198.869,198.976,161515.06116482217,0
+MED.US,D,20210108,000000,198.822,198.996,186.647,193.973,175769.44115342275,0
+MED.US,D,20210111,000000,192.922,197.067,190.069,193.154,115279.87332607694,0
+MED.US,D,20210112,000000,193.694,197.886,190.435,194.253,113626.31960350345,0
+MED.US,D,20210113,000000,196.316,203.613,193.434,198.928,201556.16539159341,0
+MED.US,D,20210114,000000,200.354,204.663,198.996,200.943,123983.33363496173,0
+MED.US,D,20210115,000000,199.95,199.95,188.99,194.223,160404.0473399311,0
+MED.US,D,20210119,000000,196.537,206.736,195.418,206.736,172208.18021892215,0
+MED.US,D,20210120,000000,209.522,213.243,207.295,207.826,169088.83514755857,0
+MED.US,D,20210121,000000,207.922,209.214,205.608,206.081,87998.31162603514,0
+MED.US,D,20210122,000000,204.895,206.235,202.582,205.685,93689.27506519393,0
+MED.US,D,20210125,000000,211.701,224.049,209.532,223.625,150816.75530480273,0
+MED.US,D,20210126,000000,223.538,227.183,220.463,226.314,96529.56997886857,0
+MED.US,D,20210127,000000,219.991,230.893,215.798,223.944,192230.28837409784,0
+MED.US,D,20210128,000000,223.837,223.991,214.197,221.225,145737.83496245943,0
+MED.US,D,20210129,000000,221.225,224.772,215.527,218.536,129793.59360994046,0
+MED.US,D,20210201,000000,220.155,220.762,209.937,216.578,130423.2718468304,0
+MED.US,D,20210202,000000,217.977,222.526,211.634,221.157,107707.13670452037,0
+MED.US,D,20210203,000000,223.355,233.863,220.164,229.062,238789.13290131663,0
+MED.US,D,20210204,000000,229.418,233.949,227.954,233.525,109125.20943899751,0
+MED.US,D,20210205,000000,235.231,235.366,229.245,233.757,89254.5560162684,0
+MED.US,D,20210208,000000,235.511,241.362,234.672,240.205,99259.90460735295,0
+MED.US,D,20210209,000000,239.733,248.014,235.097,243.426,121424.16360134787,0
+MED.US,D,20210210,000000,247.975,259.186,245.093,252.275,158635.34652626413,0
+MED.US,D,20210211,000000,252.921,255.157,245.565,254.887,92227.63316111504,0
+MED.US,D,20210212,000000,253.19,256.073,251.137,255.437,70457.57141591067,0
+MED.US,D,20210216,000000,257.461,260.228,252.525,254.704,161555.5182508763,0
+MED.US,D,20210217,000000,253.239,258.185,249.286,254.068,74564.4843316291,0
+MED.US,D,20210218,000000,250.462,252.67,247.522,248.583,106565.00204420382,0
+MED.US,D,20210219,000000,251.282,254.3,247.724,249.768,109400.11015196814,0
+MED.US,D,20210222,000000,246.558,246.558,241.536,242.645,149076.06324303185,0
+MED.US,D,20210223,000000,239.309,239.309,221.87,235.888,142901.68949350514,0
+MED.US,D,20210224,000000,233.718,247.233,233.718,245.238,95698.64367285844,0
+MED.US,D,20210225,000000,244.245,250.154,237.228,237.228,128396.26809909043,0
+MED.US,D,20210226,000000,233.13,243.888,216.665,235.598,194536.34227953787,0
+MED.US,D,20210301,000000,239.531,249.576,238.568,247.541,129445.0402531103,0
+MED.US,D,20210302,000000,250.202,251.388,243.261,243.386,93077.23196838248,0
+MED.US,D,20210303,000000,245.103,245.613,234.923,236.918,108645.94857335603,0
+MED.US,D,20210304,000000,234.499,237.362,218.593,223.269,183715.62780015595,0
+MED.US,D,20210305,000000,224.473,226.624,211.671,226.44,153612.44368769278,0
+MED.US,D,20210308,000000,226.575,229.747,215.991,218.496,139172.37604767864,0
+MED.US,D,20210309,000000,225.996,238.47,224.531,228.763,191446.04332121983,0
+MED.US,D,20210310,000000,230.556,240.08,228.898,229.341,101299.35668926714,0
+MED.US,D,20210311,000000,234.432,239.791,231.366,239.261,107303.60320510826,0
+MED.US,D,20210312,000000,236.484,242.529,236.484,240.022,112443.72785713278,0
+MED.US,D,20210315,000000,239.791,241.912,236.417,238.451,120896.14676020344,0
+MED.US,D,20210316,000000,233.804,238.066,229.197,234.615,135987.6772219043,0
+MED.US,D,20210317,000000,231.578,242.74,230.942,236.224,192204.35434456138,0
+MED.US,D,20210318,000000,233.979,233.979,218.603,218.603,194295.67448553222,0
+MED.US,D,20210319,000000,221.784,228.657,221.466,221.937,268077.9884866562,0
+MED.US,D,20210322,000000,225.63,227.327,215.981,216.328,184998.8435810923,0
+MED.US,D,20210323,000000,215.846,221.87,212.116,214.814,153257.66616377342,0
+MED.US,D,20210324,000000,215.345,216.694,205.859,205.859,117128.45095068247,0
+MED.US,D,20210325,000000,203.015,211.565,200.953,208.134,147205.70103361935,0
+MED.US,D,20210326,000000,208.173,216.954,203.69,209.069,137482.51468378052,0
+MED.US,D,20210329,000000,206.524,208.22,194.04,194.34,196366.24740287598,0
+MED.US,D,20210330,000000,193.664,202.293,189.808,200.229,133219.99759090028,0
+MED.US,D,20210331,000000,202.051,207.392,197.482,198.513,185000.91830345197,0
+MED.US,D,20210401,000000,201.839,211.884,200.306,208.326,130323.6851734547,0
+MED.US,D,20210405,000000,211.219,213.686,202.148,205.714,104542.14774118319,0
+MED.US,D,20210406,000000,207.796,215.547,207.796,209.57,107768.34101420162,0
+MED.US,D,20210407,000000,208.182,208.52,201.599,204.259,105071.20194350746,0
+MED.US,D,20210408,000000,205.261,207.7,203.353,206.862,60111.9683574458,0
+MED.US,D,20210409,000000,208.047,208.973,202.08,207.324,72744.95282009341,0
+MED.US,D,20210412,000000,208.22,217.398,208.22,215.557,106385.53855988957,0
+MED.US,D,20210413,000000,218.613,223.972,213.301,219.297,138249.12459656075,0
+MED.US,D,20210414,000000,219.904,223.644,218.824,222.651,83271.05672405644,0
+MED.US,D,20210415,000000,224.001,224.001,216.482,220.223,88786.70612362133,0
+MED.US,D,20210416,000000,220.223,225.119,217.291,222.179,67431.58885083161,0
+MED.US,D,20210419,000000,220.511,222.227,215.018,220.193,78480.52279003683,0
+MED.US,D,20210420,000000,219.316,222.257,214.139,218.005,88991.06627628508,0
+MED.US,D,20210421,000000,217.418,223.509,216.587,223.21,93729.73215125412,0
+MED.US,D,20210422,000000,225.804,226.661,219.799,221.013,58919.002999255485,0
+MED.US,D,20210423,000000,222.758,224.368,217.418,217.995,100874.038605043,0
+MED.US,D,20210426,000000,219.085,221.427,216.298,218.324,74545.81183036976,0
+MED.US,D,20210427,000000,218.843,220.57,213.89,215.557,63181.52009212965,0
+MED.US,D,20210428,000000,214.159,214.159,210.447,211.855,65931.5645830532,0
+MED.US,D,20210429,000000,212.577,216.358,209.695,212.183,70975.21464524762,0
+MED.US,D,20210430,000000,209.368,213.109,208.423,212.829,105790.09324197474,0
+MED.US,D,20210503,000000,214.466,222.054,213.937,219.384,147169.39339228458,0
+MED.US,D,20210504,000000,217.725,217.725,206.668,210.853,162003.65828108217,0
+MED.US,D,20210505,000000,233.14,245.248,233.14,236.427,157859.40036284504,0
+MED.US,D,20210506,000000,237.767,250.713,234.837,250.241,159126.0183648939,0
+MED.US,D,20210507,000000,252.091,261.442,251.879,260.825,191390.0258174479,0
+MED.US,D,20210510,000000,262.407,277.859,261.481,276.307,284364.55902890605,0
+MED.US,D,20210511,000000,273.097,277.406,263.563,275.709,186936.63426726506,0
+MED.US,D,20210512,000000,275.526,276.249,256.429,257.007,188935.62926311904,0
+MED.US,D,20210513,000000,257.364,268.836,257.364,268.392,139616.36663316516,0
+MED.US,D,20210514,000000,271.092,278.456,262.734,278.331,169689.46727137256,0
+MED.US,D,20210517,000000,279.758,289.06,278.91,287.884,168519.32385917008,0
+MED.US,D,20210518,000000,289.59,306.278,289.359,297.206,230611.61471120644,0
+MED.US,D,20210519,000000,292.733,297.255,287.316,297.139,135505.30427272336,0
+MED.US,D,20210520,000000,297.977,301.92,285.84,297.486,120584.93840588791,0
+MED.US,D,20210521,000000,300.494,302.836,293.986,294.035,75454.54022495676,0
+MED.US,D,20210524,000000,297.196,309.979,297.061,306.962,114051.63768773268,0
+MED.US,D,20210525,000000,309.372,311.126,300.359,304.234,129125.53300935608,0
+MED.US,D,20210526,000000,305.235,310.383,305.015,309.738,124966.75203459113,0
+MED.US,D,20210527,000000,308.831,311.396,305.507,309.747,112264.26437281852,0
+MED.US,D,20210528,000000,309.111,315.802,308.302,311.367,92110.41134765882,0
+MED.US,D,20210601,000000,313.382,313.556,307.106,308.61,96646.79179232479,0
+MED.US,D,20210602,000000,308.61,308.619,299.154,301.582,145730.57343419045,0
+MED.US,D,20210603,000000,299.462,300.137,294.073,296.782,87160.12379175804,0
+MED.US,D,20210604,000000,300.995,301.013,288.637,292.925,137841.44165241916,0
+MED.US,D,20210607,000000,293.138,295.336,285.099,286.873,154773.25084927675,0
+MED.US,D,20210608,000000,287.161,288.791,277.116,279.921,202982.5370155194,0
+MED.US,D,20210609,000000,281.116,283.422,274.36,274.919,156764.98431685162,0
+MED.US,D,20210610,000000,277.887,277.907,269.848,272.133,119629.52875816473,0
+MED.US,D,20210611,000000,274.707,275.911,268.142,271.294,138059.28750042786,0
+MED.US,D,20210614,000000,270.369,272.702,260.381,262.377,124024.82808220583,0
+MED.US,D,20210615,000000,262.859,267.072,256.603,264.441,135096.58396739175,0
+MED.US,D,20210616,000000,262.397,265.067,253.277,255.532,101773.4307489993,0
+MED.US,D,20210617,000000,253.499,253.556,242.519,251.957,165330.47558866625,0
+MED.US,D,20210618,000000,248.342,250.954,244.592,246.915,187068.3791372562,0
+MED.US,D,20210621,000000,247.783,253.99,245.469,250.28,104690.49039007198,0
+MED.US,D,20210622,000000,250.298,256.438,247.734,255.32,90403.95220485596,0
+MED.US,D,20210623,000000,257.124,265.934,255.707,263.814,113302.6629150299,0
+MED.US,D,20210624,000000,266.715,269.858,260.883,262.32,77853.95663669148,0
+MED.US,D,20210625,000000,263.35,263.823,260.246,260.441,128320.54073287122,0
+MED.US,D,20210628,000000,263.592,263.592,256.217,259.061,93361.46893198683,0
+MED.US,D,20210629,000000,259.33,265.471,257.133,263.033,110380.4164680479,0
+MED.US,D,20210630,000000,261.933,268.537,261.027,266.638,97311.74030936764,0
+MED.US,D,20210701,000000,269.549,271.969,266.552,269.781,75589.39717849146,0
+MED.US,D,20210702,000000,269.482,271.988,265.529,269.463,118562.08410286727,0
+MED.US,D,20210706,000000,269.482,275.526,266.657,267.698,101765.13185955049,0
+MED.US,D,20210707,000000,267.978,271.978,264.594,271.622,78228.4440230449,0
+MED.US,D,20210708,000000,267.081,267.081,261.017,262.811,76794.81087085501,0
+MED.US,D,20210709,000000,264.96,269.896,263.457,267.795,100960.1395830697,0
+MED.US,D,20210712,000000,269.828,269.828,264.035,267.062,82271.04054553952,0
+MED.US,D,20210713,000000,266.417,268.663,259.737,260.593,103286.94071213281,0
+MED.US,D,20210714,000000,262.252,263.747,251.359,252.593,73907.83470403303,0
+MED.US,D,20210715,000000,250.472,257.953,250.221,257.788,67313.32967619252,0
+MED.US,D,20210716,000000,260.536,260.536,247.908,249.933,78148.56721210532,0
+MED.US,D,20210719,000000,246.231,250.761,244.504,247.165,78897.54198481215,0
+MED.US,D,20210720,000000,249.411,262.599,249.411,261,105191.53584051027,0
+MED.US,D,20210721,000000,262.879,266.783,258.579,264.73,62124.44904865388,0
+MED.US,D,20210722,000000,267.419,267.419,258.714,259.33,54394.033527580876,0
+MED.US,D,20210723,000000,261.586,267.4,260.748,265.057,57853.633066332906,0
+MED.US,D,20210726,000000,265.674,268.161,260.064,267.852,84515.89014129934,0
+MED.US,D,20210727,000000,264.653,265.693,256.285,258.377,63986.51236861247,0
+MED.US,D,20210728,000000,260.67,267.583,257.239,263.919,60045.577241860316,0
+MED.US,D,20210729,000000,264.344,270.369,263.939,265.289,63480.28011226791,0
+MED.US,D,20210730,000000,266.609,272.971,265.906,269.01,101725.71213467619,0
+MED.US,D,20210802,000000,271.381,273.907,263.061,263.293,87240.00060269862,0
+MED.US,D,20210803,000000,264.219,270.456,260.236,268.643,112056.79213660817,0
+MED.US,D,20210804,000000,265.249,275.16,264.229,270.668,163815.9282643631,0
+MED.US,D,20210805,000000,278.302,278.302,243.696,245.276,244916.8253976798,0
+MED.US,D,20210806,000000,245.46,247.928,237.824,244.554,171252.770571199,0
+MED.US,D,20210809,000000,244.033,245.43,229.284,230.681,218046.05872532414,0
+MED.US,D,20210810,000000,231.105,231.578,225.524,226.267,125411.77998124737,0
+MED.US,D,20210811,000000,228.107,228.551,221.388,225.206,112787.09440805363,0
+MED.US,D,20210812,000000,223.22,226.43,220.385,222.546,88855.17196156953,0
+MED.US,D,20210813,000000,220.309,223.664,220.309,222.372,95119.79613384126,0
+MED.US,D,20210816,000000,220.001,223.018,218.901,219.577,91485.91991667415,0
+MED.US,D,20210817,000000,216.714,218.034,207.112,214.486,149923.5873279305,0
+MED.US,D,20210818,000000,215.267,216.762,209.57,209.87,80177.64568221003,0
+MED.US,D,20210819,000000,207.372,211.749,205.522,205.628,110288.09132294118,0
+MED.US,D,20210820,000000,206.91,211.353,206.264,210.004,84239.95206714382,0
+MED.US,D,20210823,000000,210.93,214.958,210.93,213.907,85553.25132233393,0
+MED.US,D,20210824,000000,213.975,215.634,207.912,210.601,135523.97677398066,0
+MED.US,D,20210825,000000,210.119,213.638,209.146,209.281,113979.02240506311,0
+MED.US,D,20210826,000000,211.17,213.436,208.096,209.532,75577.9862055001,0
+MED.US,D,20210827,000000,208.885,218.621,208.885,218.314,115476.97195047881,0
+MED.US,D,20210830,000000,219.018,221.388,216.241,217.995,153028.4093427764,0
+MED.US,D,20210831,000000,219.345,220.483,213.899,214.738,199935.80722682536,0
+MED.US,D,20210901,000000,216.415,221.388,212.153,216.365,107487.21613415198,0
+MED.US,D,20210902,000000,218.304,225.158,217.803,218.748,201300.97454105996,0
+MED.US,D,20210903,000000,216.597,224.233,213.947,221.996,135478.3328820172,0
+MED.US,D,20210907,000000,222.141,225.717,221.157,222.15,116527.81882686849,0
+MED.US,D,20210908,000000,220.705,224.521,218.564,224.483,146708.80502791057,0
+MED.US,D,20210909,000000,224.156,224.454,218.092,218.352,157135.32225848874,0
+MED.US,D,20210910,000000,220.223,223.018,217.456,219.731,102712.24261783497,0
+MED.US,D,20210913,000000,222.362,222.362,216.934,219.779,115905.40211824753,0
+MED.US,D,20210914,000000,219.287,220.261,205.502,206.553,190018.63433612415,0
+MED.US,D,20210915,000000,207.604,209.358,198.793,206.148,203844.58415696616,0
+MED.US,D,20210916,000000,205.993,207.17,203.111,203.141,101466.37183941323,0
+MED.US,D,20210917,000000,204.5,209.107,203.603,206.862,293760.9766067318,0
+MED.US,D,20210920,000000,202.013,207.507,201.801,205.406,96878.1233356957,0
+MED.US,D,20210921,000000,207.266,208.433,201.801,203.237,94763.98124874616,0
+MED.US,D,20210922,000000,203.458,204.182,197.327,197.453,152971.35447781452,0
+MED.US,D,20210923,000000,198.455,201.261,197.222,197.944,167571.17573970574,0
+MED.US,D,20210924,000000,199.131,199.198,192.855,193.154,166299.37093174757,0
+MED.US,D,20210927,000000,193.172,202.118,192.306,199.391,100069.04632856017,0
+MED.US,D,20210928,000000,199.081,199.15,190.435,191.341,110616.93481732406,0
+MED.US,D,20210929,000000,191.582,195.043,187.273,188.314,101920.73603670824,0
+MED.US,D,20210930,000000,188.729,188.874,182.685,182.694,192898.34897467206,0
+MED.US,D,20211001,000000,184.564,185.557,180.053,183.948,198279.14142070225,0
+MED.US,D,20211004,000000,183.977,183.977,177.209,178.598,145231.6027061017,0
+MED.US,D,20211005,000000,179.379,185.441,179.079,179.985,123116.0996876158,0
+MED.US,D,20211006,000000,178.925,179.619,174.954,176.207,133546.76636292346,0
+MED.US,D,20211007,000000,179.05,186.734,178.992,183.986,124804.92369034422,0
+MED.US,D,20211008,000000,184.921,187.283,181.73,182.154,139617.403994345,0
+MED.US,D,20211011,000000,183.716,186.801,181.798,182.029,116860.81176597069,0
+MED.US,D,20211012,000000,182.029,185.731,178.82,179.551,115775.7319706059,0
+MED.US,D,20211013,000000,180.188,181.335,176.921,180.497,253009.2799709421,0
+MED.US,D,20211014,000000,184.439,187.226,179.224,183.312,251097.42331429565,0
+MED.US,D,20211015,000000,187.148,187.148,180.66,181.036,85818.81578467996,0
+MED.US,D,20211018,000000,180.034,186.618,179.339,186.347,144848.81643030653,0
+MED.US,D,20211019,000000,189.442,189.442,185.037,186.781,109117.94791072853,0
+MED.US,D,20211020,000000,187.775,192.97,186.916,188.468,83745.13078379064,0
+MED.US,D,20211021,000000,188.102,191.67,187.331,188.97,73027.11506133404,0
+MED.US,D,20211022,000000,188.95,192.778,187.881,191.245,70253.21126324692,0
+MED.US,D,20211025,000000,191.891,195.206,191.023,194.802,145406.91674569662,0
+MED.US,D,20211026,000000,195.39,196.219,191.505,191.891,78850.86073166583,0
+MED.US,D,20211027,000000,192.518,192.518,182.029,182.222,101032.75486574229,0
+MED.US,D,20211028,000000,183.456,190.252,183.456,187.717,99310.73530522367,0
+MED.US,D,20211029,000000,187.302,189.162,185.335,186.126,145727.4613506408,0
+MED.US,D,20211101,000000,187.273,201.53,186.81,200.74,210008.58429467422,0
+MED.US,D,20211102,000000,198.35,201.771,194.647,201.222,122317.33157823022,0
+MED.US,D,20211103,000000,201.242,206.649,200.249,203.092,180251.8788166714,0
+MED.US,D,20211104,000000,203.092,209.55,203.092,204.731,159692.41756974292,0
+MED.US,D,20211105,000000,201.636,215.816,196.421,210.718,402283.4791995455,0
+MED.US,D,20211108,000000,210.727,223.538,207.97,208.49,254122.3685181827,0
+MED.US,D,20211109,000000,208.23,213.041,205.781,212.674,109541.19127258792,0
+MED.US,D,20211110,000000,211.527,215.103,209.126,211.247,95485.98463074585,0
+MED.US,D,20211111,000000,215.904,218.409,213.426,216.655,98480.84636039539,0
+MED.US,D,20211112,000000,214.631,218.95,214.631,215.469,93713.13437235751,0
+MED.US,D,20211115,000000,217.918,218.718,212.462,217.418,112448.91466303196,0
+MED.US,D,20211116,000000,218.025,221.563,217.109,218.469,81812.52690352111,0
+MED.US,D,20211117,000000,219.836,221.099,215.586,215.951,107140.73749968149,0
+MED.US,D,20211118,000000,216.994,218.815,206.177,207.015,120855.68967414931,0
+MED.US,D,20211119,000000,207.545,213.783,206.456,209.436,107058.78596638326,0
+MED.US,D,20211122,000000,209.358,210.129,203.729,207.604,107956.10338797483,0
+MED.US,D,20211123,000000,206.119,208.828,204.355,207.951,96611.52151216882,0
+MED.US,D,20211124,000000,206.158,210.486,205.319,208.847,57934.54723845435,0
+MED.US,D,20211126,000000,203.034,205.377,197.145,200.074,76690.03739157,0
+MED.US,D,20211129,000000,203.208,206.515,197.926,199.515,89520.1204786134,0
+MED.US,D,20211130,000000,197.404,198.6,191.351,195.111,104731.9848373161,0
+MED.US,D,20211201,000000,199.024,201.502,189.481,189.798,115813.07697313068,0
+MED.US,D,20211202,000000,189.529,195.206,187.822,193.357,100611.58622624155,0
+MED.US,D,20211203,000000,193.25,194.445,186.502,188.768,115135.68012191763,0
+MED.US,D,20211206,000000,191.919,193.818,187.726,193.434,83239.9358886259,0
+MED.US,D,20211207,000000,196.566,199.15,192.527,193.828,143516.84467385712,0
+MED.US,D,20211208,000000,193.144,198.003,191.303,197.164,85762.79828090395,0
+MED.US,D,20211209,000000,196.364,197.048,189.654,189.896,65722.01762448519,0
+MED.US,D,20211210,000000,192.739,192.748,186.059,186.675,62811.182150500645,0
+MED.US,D,20211213,000000,186.251,189.664,182.415,186.165,134207.565435249,0
+MED.US,D,20211214,000000,186.647,191.467,186.647,189.761,152101.00844691892,0
+MED.US,D,20211215,000000,192.027,203.179,191.467,202.572,132400.48225788758,0
+MED.US,D,20211216,000000,203.892,205.705,198.581,199.727,113634.61849295229,0
+MED.US,D,20211217,000000,198.657,203.835,197.357,200.933,289305.51033417915,0
+MED.US,D,20211220,000000,199.226,208.375,197.791,207.218,156985.94224842012,0
+MED.US,D,20211221,000000,206.177,208.577,191.67,195.727,184454.2289610401,0
+MED.US,D,20211222,000000,197.105,199.843,194.85,197.916,67312.29231501167,0
+MED.US,D,20211223,000000,198.138,198.138,191.919,194.956,117835.93127615128,0
+MED.US,D,20211227,000000,193.791,198.378,192.382,198.138,70559.23281165212,0
+MED.US,D,20211228,000000,198.879,200.354,197.453,198.387,46713.41134319573,0
+MED.US,D,20211229,000000,200.027,204.991,197.656,203.584,69566.47816140116,0
+MED.US,D,20211230,000000,204.924,206.505,200.855,201.299,79821.83079711492,0
+MED.US,D,20211231,000000,202.215,204.981,196.97,199.95,95475.61101893533,0
+MED.US,D,20220103,000000,199.603,206.456,199.603,206.062,106331.59577846716,0
+MED.US,D,20220104,000000,206.707,208.008,200.895,204.365,84033.51719211736,0
+MED.US,D,20220105,000000,204.316,207.131,199.535,201.946,145823.935940477,0
+MED.US,D,20220106,000000,200.384,210.776,199.66,209.107,188654.50438305928,0
+MED.US,D,20220107,000000,209.04,211.951,204.924,204.924,165322.17669921744,0
+MED.US,D,20220110,000000,202.794,204.722,188.189,188.391,247586.9930776678,0
+MED.US,D,20220111,000000,187.687,189.586,182.502,187.572,144946.32838132256,0
+MED.US,D,20220112,000000,189.857,198.832,189.857,198.138,139048.9300671363,0
+MED.US,D,20220113,000000,197.569,205.55,191.852,193.655,106880.35984323871,0
+MED.US,D,20220114,000000,191.832,196.189,190.098,194.734,79081.15491385589,0
+MED.US,D,20220118,000000,193.443,197.077,189.278,194.426,101033.79222692315,0
+MED.US,D,20220119,000000,194.387,196.691,190.069,192.932,124044.53794464297,0
+MED.US,D,20220120,000000,195.939,195.939,188.044,188.334,132121.43210018746,0
+MED.US,D,20220121,000000,186.329,188.382,181.672,183.34,110069.2081137425,0
+MED.US,D,20220124,000000,182.443,188.498,178.443,186.551,149555.32410866322,0
+MED.US,D,20220125,000000,182.694,186.098,180.507,182.771,130300.8632274679,0
+MED.US,D,20220126,000000,186.01,186.869,177.625,181.383,89428.83269468247,0
+MED.US,D,20220127,000000,181.278,184.622,179.696,181.191,91030.51835820031,0
+MED.US,D,20220128,000000,180.583,183.803,176.631,183.07,90500.42679469114,0
+MED.US,D,20220131,000000,182.039,190.02,180.564,189.721,158828.2957059365,0
+MED.US,D,20220201,000000,190.946,194.899,187.697,189.645,72536.44322270525,0
+MED.US,D,20220202,000000,190.899,192.681,184.266,186.059,112193.72381249847,0
+MED.US,D,20220203,000000,183.099,184.324,176.949,177.218,77987.77622904532,0
+MED.US,D,20220204,000000,177.585,180.66,175.733,179.629,121104.6563575835,0
+MED.US,D,20220207,000000,179.629,185.307,179.629,183.061,86282.5162326026,0
+MED.US,D,20220208,000000,183.986,187.687,183.33,187.244,90288.8051137594,0
+MED.US,D,20220209,000000,188.526,191.737,183.504,184.285,125225.05496866412,0
+MED.US,D,20220210,000000,183.312,187.022,181.238,182.241,80889.27545240021,0
+MED.US,D,20220211,000000,184.67,185.923,179.879,182.28,72838.31532638606,0
+MED.US,D,20220214,000000,181.884,185.046,178.549,180.13,80247.14888133908,0
+MED.US,D,20220215,000000,182.655,185.529,180.602,182.164,91783.64257563258,0
+MED.US,D,20220216,000000,183.446,184.121,179.61,182.598,72672.33753742081,0
+MED.US,D,20220217,000000,180.246,181.807,175.676,176.659,85618.6050767396,0
+MED.US,D,20220218,000000,176.447,178.308,168.534,169.044,202296.8412748474,0
+MED.US,D,20220222,000000,167.57,176.631,164.89,174.588,339007.55923994846,0
+MED.US,D,20220223,000000,176.534,176.534,167.772,168.187,157561.67770388763,0
+MED.US,D,20220224,000000,162.45,167.965,158.749,164.831,288559.6476450159,0
+MED.US,D,20220225,000000,166.528,170.74,159.23,169.999,156561.66152537073,0
+MED.US,D,20220228,000000,167.444,178.308,167.444,177.585,301766.29284077644,0
+MED.US,D,20220301,000000,177.142,187.1,174.568,184.063,358100.1917768968,0
+MED.US,D,20220302,000000,184.093,185.664,181.094,183.658,97220.45252543771,0
+MED.US,D,20220303,000000,183.977,184.14,178.125,180.159,115437.55222560451,0
+MED.US,D,20220304,000000,178.539,179.204,172.245,177.807,138628.7987888164,0
+MED.US,D,20220307,000000,174.423,175.214,168.1,169.247,172156.31215986956,0
+MED.US,D,20220308,000000,169.767,175.012,165.208,171.511,147285.57784455793,0
+MED.US,D,20220309,000000,169.96,179.147,169.95,174.154,113716.57002626064,0
+MED.US,D,20220310,000000,172.891,173.42,165.188,166.635,128675.31825679053,0
+MED.US,D,20220311,000000,168.1,169.247,164.447,164.938,90367.64456351915,0
+MED.US,D,20220314,000000,163.955,164.302,154.132,156.185,125031.06842781189,0
+MED.US,D,20220315,000000,156.136,162.306,155.22,161.776,100758.89151394847,0
+MED.US,D,20220316,000000,163.25,167.627,161.545,167.434,87947.4809281634,0
+MED.US,D,20220317,000000,166.635,172.611,166.518,172.351,88571.97235914705,0
+MED.US,D,20220318,000000,172.342,179.147,172.332,177.836,194413.9336601754,0
+MED.US,D,20220321,000000,179.214,181.798,169.807,175.454,131389.05510638232,0
+MED.US,D,20220322,000000,177.625,178.539,171.03,173.45,154691.29931596838,0
+MED.US,D,20220323,000000,171.359,171.359,166.789,167.27,91629.07575965767,0
+MED.US,D,20220324,000000,167.676,167.676,160.986,163.501,123370.25317696943,0
+MED.US,D,20220325,000000,163.462,164.639,161.063,163.492,96194.5023173935,0
+MED.US,D,20220328,000000,162.47,164.928,162.02,164.812,89484.85019845744,0
+MED.US,D,20220329,000000,167.454,171.011,165.52,170.278,113703.08433091265,0
+MED.US,D,20220330,000000,170.019,170.019,164.243,164.88,85120.67170984283,0
+MED.US,D,20220331,000000,164.841,166.577,162.344,164.629,98804.50304887808,0
+MED.US,D,20220401,000000,166.278,170.703,165.041,169.989,129657.69929521983,0
+MED.US,D,20220404,000000,170.75,174.251,169.757,172.911,124516.53728201546,0
+MED.US,D,20220405,000000,174.096,174.096,169.353,170.316,148460.90806266974,0
+MED.US,D,20220406,000000,168.369,169.652,165.019,168.494,184996.7688587225,0
+MED.US,D,20220407,000000,169.083,172.824,165.632,172.033,133137.00869641206,0
+MED.US,D,20220408,000000,171.174,177.181,171.174,173.248,88918.45099361248,0
+MED.US,D,20220411,000000,172.554,177.566,172.514,175.349,107938.46824788721,0
+MED.US,D,20220412,000000,176.844,178.857,173.054,175.137,110276.68034994272,0
+MED.US,D,20220413,000000,175.841,179.169,175.773,178.27,90543.99596429493,0
+MED.US,D,20220414,000000,178.743,179.6,175.446,177.43,70615.2503154271,0
+MED.US,D,20220418,000000,178.154,178.154,172.062,173.141,126344.36768300402,0
+MED.US,D,20220419,000000,173.141,183.736,173.141,181.702,132740.7367252588,0
+MED.US,D,20220420,000000,182.877,188.324,181.952,187.899,161290.9911497142,0
+MED.US,D,20220421,000000,189.953,190.088,179.648,179.975,93164.37030759003,0
+MED.US,D,20220422,000000,180.891,182.608,170.49,171.386,131612.08776030038,0
+MED.US,D,20220425,000000,171.859,181.026,170.086,180.448,116377.40145562001,0
+MED.US,D,20220426,000000,177.817,178.694,172.13,172.524,96555.50400839385,0
+MED.US,D,20220427,000000,172.457,177.942,170.488,175.05,93047.1484941328,0
+MED.US,D,20220428,000000,176.862,178.655,171.232,172.1,124068.3972518096,0
+MED.US,D,20220429,000000,172.08,176.163,169.969,171.935,99939.37618093072,0
+MED.US,D,20220502,000000,171.927,175.242,166.041,168.254,177827.56573659834,0
+MED.US,D,20220503,000000,176.862,186.869,173.555,181.258,213576.0693962437,0
+MED.US,D,20220504,000000,180.844,185.923,174.096,185.066,178675.0898215071,0
+MED.US,D,20220505,000000,180.632,182.897,173.517,176.438,149928.77413382966,0
+MED.US,D,20220506,000000,175.619,178.268,171.714,174.972,123005.10204125177,0
+MED.US,D,20220509,000000,173.036,177.971,171.814,174.386,140669.28823191448,0
+MED.US,D,20220510,000000,176.149,176.409,165.179,169.767,138650.58337362335,0
+MED.US,D,20220511,000000,171.079,172.033,163.538,163.684,93140.51100042542,0
+MED.US,D,20220512,000000,163.752,170.307,163.434,168.292,97946.60535216183,0
+MED.US,D,20220513,000000,171.299,176.072,171.011,172.447,84151.77636675542,0
+MED.US,D,20220516,000000,167.145,170.722,159.082,159.327,124195.99267707126,0
+MED.US,D,20220517,000000,162.075,162.075,156.762,158.508,132105.87168246967,0
+MED.US,D,20220518,000000,155.567,157.1,150.469,152.81,192871.3775839761,0
+MED.US,D,20220519,000000,152.735,159.694,151.462,157.361,122986.42953999445,0
+MED.US,D,20220520,000000,158.643,158.643,152.098,156.927,96390.56358060945,0
+MED.US,D,20220523,000000,158.373,161.607,155.09,160.86,159937.2348084679,0
+MED.US,D,20220524,000000,160.696,160.696,149.446,152.098,130056.04598874292,0
+MED.US,D,20220525,000000,150.631,157.1,149.099,156.513,113454.11764745819,0
+MED.US,D,20220526,000000,158.671,163.613,158.102,161.496,135861.11915782248,0
+MED.US,D,20220527,000000,163.878,167.232,162.986,166.952,58477.08713613471,0
+MED.US,D,20220531,000000,166.77,168.322,160.151,160.745,147907.99455317887,0
+MED.US,D,20220601,000000,168.08,172.013,163.492,168.514,153538.79104383322,0
+MED.US,D,20220602,000000,173.864,182.897,172.766,182.608,159374.98504834838,0
+MED.US,D,20220603,000000,180.005,182.627,174.723,177.575,168283.84287107372,0
+MED.US,D,20220606,000000,177.749,178.337,173.912,177.595,92473.48776102088,0
+MED.US,D,20220607,000000,174.77,183.07,174.77,182.646,133087.21535972928,0
+MED.US,D,20220608,000000,180.534,183.851,180.534,182.675,83366.4939527128,0
+MED.US,D,20220609,000000,183.668,184.902,181.278,184.66,98891.64138808461,0
+MED.US,D,20220610,000000,182.087,185.509,180.275,182.955,105967.48200391918,0
+MED.US,D,20220613,000000,178.337,178.337,172.342,172.689,92509.79540235667,0
+MED.US,D,20220614,000000,173.016,176.921,170.211,171.464,95695.5315893159,0
+MED.US,D,20220615,000000,172.861,177.46,172.514,174.231,117230.11234642798,0
+MED.US,D,20220616,000000,169.016,172.023,167.656,169.238,144432.83459671613,0
+MED.US,D,20220617,000000,171.262,175.242,169.902,170.79,147084.32977543672,0
+MED.US,D,20220621,000000,172.968,175.452,171.927,172.717,87780.46577801729,0
+MED.US,D,20220622,000000,171.416,175.831,170.558,172.312,79573.9014748484,0
+MED.US,D,20220623,000000,172.09,178.848,172.033,176.958,78203.54735469945,0
+MED.US,D,20220624,000000,178.915,183.09,178.915,183.041,198680.600197775,0
+MED.US,D,20220627,000000,183.576,186.688,181.072,183.946,117877.43184140611,0
+MED.US,D,20220628,000000,184.782,186.532,181.66,181.982,185365.2490768438,0
+MED.US,D,20220629,000000,182.001,182.001,177.216,177.888,132313.10309785997,0
+MED.US,D,20220630,000000,176.896,177.762,173.658,175.524,133095.71660688036,0
+MED.US,D,20220701,000000,173.132,179.259,172.112,179.084,125496.85823871953,0
+MED.US,D,20220705,000000,179.366,183.489,175.548,182.487,136901.8304004458,0
+MED.US,D,20220706,000000,183.712,183.712,176.561,179.162,135531.99965928847,0
+MED.US,D,20220707,000000,179.599,180.542,173.376,177.48,118222.97473106378,0
+MED.US,D,20220708,000000,175.992,178.218,169.394,171.422,166251.37959101124,0
+MED.US,D,20220711,000000,171.14,173.969,165.14,172.15,164338.55288039046,0
+MED.US,D,20220712,000000,173.424,175.048,169.574,170.731,145245.2514237105,0
+MED.US,D,20220713,000000,167.328,171.13,166.054,169.554,87189.93235485106,0
+MED.US,D,20220714,000000,166.988,167.084,163.38,163.798,124414.97990560687,0
+MED.US,D,20220715,000000,165.237,168.66,163.39,167.084,102287.89414983097,0
+MED.US,D,20220718,000000,169.982,170.027,164.265,165.052,184549.72672117726,0
+MED.US,D,20220719,000000,168.63,169.953,166.734,168.942,163989.92478635436,0
+MED.US,D,20220720,000000,169.088,173.582,166.073,169.622,139127.29115408822,0
+MED.US,D,20220721,000000,170.381,174.046,169.175,171.168,132998.01846843865,0
+MED.US,D,20220722,000000,172.2,172.2,166.137,167.765,132086.85477725274,0
+MED.US,D,20220725,000000,168.271,169.807,165.432,167.075,95196.03770011914,0
+MED.US,D,20220726,000000,165.791,165.791,162.874,163.039,144428.700666598,0
+MED.US,D,20220727,000000,163.895,165.85,160.171,164.469,128609.82945003714,0
+MED.US,D,20220728,000000,164.819,166.324,159.685,165.85,103476.72623449033,0
+MED.US,D,20220729,000000,165.947,166.073,160.536,163.545,188091.54134020873,0
+MED.US,D,20220801,000000,164.333,171.782,163.574,170.76,140650.35371238805,0
+MED.US,D,20220802,000000,172.112,172.55,167.396,169.866,200485.8357038763,0
+MED.US,D,20220803,000000,172.646,173.832,162.369,166.861,400704.2870288504,0
+MED.US,D,20220804,000000,146.383,148.317,136.144,143.961,1110808.2945009153,0
+MED.US,D,20220805,000000,142.532,142.532,132.765,134.948,396870.4063959397,0
+MED.US,D,20220808,000000,135.54,138.04,131.796,132.72,347316.8821747801,0
+MED.US,D,20220809,000000,133.129,133.129,121.723,122.52,321758.02075590804,0
+MED.US,D,20220810,000000,126.41,128.148,123.492,124.951,318228.5469543701,0
+MED.US,D,20220811,000000,127.022,130.882,125.934,128.374,328614.3732718874,0
+MED.US,D,20220812,000000,132.351,134.266,129.444,133.012,266482.470826194,0
+MED.US,D,20220815,000000,132.098,134.83,131.466,134.656,187042.57185373208,0
+MED.US,D,20220816,000000,134.461,139.226,133.314,138.924,228639.3539995795,0
+MED.US,D,20220817,000000,137.436,138.73,135.326,138.108,164667.64134673012,0
+MED.US,D,20220818,000000,137.524,139.012,135.92,136.814,132720.35007496522,0
+MED.US,D,20220819,000000,135.161,135.638,129.6,131.078,146704.55309165057,0
+MED.US,D,20220822,000000,129.424,131.982,129.152,131.846,197800.67949880633,0
+MED.US,D,20220823,000000,131.758,133.206,127.674,127.908,128448.37042123562,0
+MED.US,D,20220824,000000,128.578,130.192,125.466,125.894,139703.19597018772,0
+MED.US,D,20220825,000000,126.4,130.124,125.866,129.774,203834.3108489264,0
+MED.US,D,20220826,000000,130.386,130.95,125.492,130.63,318599.7998804609,0
+MED.US,D,20220829,000000,128.763,130.25,126.648,130.25,203950.52021359836,0
+MED.US,D,20220830,000000,130.484,130.494,121.723,123.619,199189.02146619387,0
+MED.US,D,20220831,000000,124.202,124.202,121.402,122.014,173473.8430258008,0
+MED.US,D,20220901,000000,120.128,121.023,114.265,115.49,283625.92311978264,0
+MED.US,D,20220902,000000,117.581,119.127,114.955,115.762,163665.97832730535,0
+MED.US,D,20220906,000000,115.713,118.747,113.283,115.986,207162.2179648239,0
+MED.US,D,20220907,000000,116.297,117.279,113.973,115.967,159209.91481271965,0
+MED.US,D,20220908,000000,115.004,116.958,114.167,116.355,129930.29692124046,0
+MED.US,D,20220909,000000,117.561,123.147,116.676,122.336,139996.29038553318,0
+MED.US,D,20220912,000000,123.492,126.327,122.52,123.308,171295.68873919,0
+MED.US,D,20220913,000000,120.002,122.209,118.825,121.12,138063.92404721593,0
+MED.US,D,20220914,000000,122.374,122.374,116.112,117.503,159497.8672207643,0
+MED.US,D,20220915,000000,117.191,119.224,116.345,118.096,174345.92746161408,0
+MED.US,D,20220916,000000,116.764,117.678,113.594,115.675,406094.13906667667,0
+MED.US,D,20220919,000000,114.866,115.852,113.326,115.714,139362.4589774528,0
+MED.US,D,20220920,000000,114.817,114.817,111.327,112.697,113748.2378151073,0
+MED.US,D,20220921,000000,113.732,117.262,112.204,113.229,179363.4442335568,0
+MED.US,D,20220922,000000,112.825,113.979,110.686,112.805,132047.8771907636,0
+MED.US,D,20220923,000000,111.701,113.387,109.256,110.814,115887.2357335942,0
+MED.US,D,20220926,000000,110.528,112.382,108.112,108.112,124775.8928021666,0
+MED.US,D,20220927,000000,109.611,111.898,105.983,107.836,129796.3004344616,0
+MED.US,D,20220928,000000,108.477,112.505,107.314,111.336,217093.58248184092,0
+MED.US,D,20220929,000000,109.443,110.301,105.499,106.88,142438.5996539681,0
+MED.US,D,20220930,000000,107.511,108.709,106.061,106.84,164455.3691250509,0
+MED.US,D,20221003,000000,107.471,110.39,106.155,109.502,162754.5158726552,0
+MED.US,D,20221004,000000,112.303,115.724,111.958,115.724,108648.72072921251,0
+MED.US,D,20221005,000000,113.279,115.201,111.543,114.393,126853.02307104341,0
+MED.US,D,20221006,000000,113.939,115.724,111.573,113.367,106267.3233311057,0
+MED.US,D,20221007,000000,112.638,113.101,109.798,112.746,131063.0659158225,0
+MED.US,D,20221010,000000,113.358,115.172,112.135,114.087,88146.187337931,0
+MED.US,D,20221011,000000,113.841,119.059,111.805,116.286,153187.3431058999,0
+MED.US,D,20221012,000000,116.779,120.437,115.754,119.155,162732.202949845,0
+MED.US,D,20221013,000000,115.823,118.475,113.441,116.789,152309.0253261893,0
+MED.US,D,20221014,000000,118.347,118.347,113.821,113.979,98746.8541203042,0
+MED.US,D,20221017,000000,115.882,118.218,115.882,116.562,132901.8536001358,0
+MED.US,D,20221018,000000,119.451,121.098,117.982,119.047,127241.4707726937,0
+MED.US,D,20221019,000000,118.002,119.5,111.257,113.338,156817.2499576138,0
+MED.US,D,20221020,000000,112.598,115.477,108.724,110.272,139291.4633139658,0
+MED.US,D,20221021,000000,111.277,116.473,110.991,115.803,135945.5391161999,0
+MED.US,D,20221024,000000,115.359,115.359,106.781,112.105,182904.0993940299,0
+MED.US,D,20221025,000000,113.88,118.031,112.401,116.868,155677.2624467654,0
+MED.US,D,20221026,000000,116.887,120.22,113.9,114.068,155455.1474424275,0
+MED.US,D,20221027,000000,115.99,117.484,114.353,114.531,115575.8690380155,0
+MED.US,D,20221028,000000,115.103,116.365,111.255,115.754,157011.98092032102,0
+MED.US,D,20221031,000000,115.773,118.307,115.192,115.349,196625.5326985388,0
+MED.US,D,20221101,000000,117.351,118.426,115.566,117.144,142156.6454475483,0
+MED.US,D,20221102,000000,115.635,115.911,109.128,109.611,197561.6612328031,0
+MED.US,D,20221103,000000,107.225,108.886,100.742,101.93,263861.4686920201,0
+MED.US,D,20221104,000000,95.0185,114.945,94.6537,106.13,387625.16617761494,0
+MED.US,D,20221107,000000,107.471,110.912,103.143,105.43,237099.14622871342,0
+MED.US,D,20221108,000000,105.943,110.981,105.47,107.895,152430.7321778813,0
+MED.US,D,20221109,000000,106.416,107.876,102.551,102.847,132836.9432792334,0
+MED.US,D,20221110,000000,108.457,113.757,108.457,113.259,161810.2735482781,0
+MED.US,D,20221111,000000,114.984,116.227,111.336,112.766,167448.34345291002,0
+MED.US,D,20221114,000000,113.387,113.387,107.797,110.449,141187.04752906872,0
+MED.US,D,20221115,000000,113.732,116.799,112.076,114.748,121157.1424118578,0
+MED.US,D,20221116,000000,113.476,117.763,112.362,117.006,164446.241111174,0
+MED.US,D,20221117,000000,115.911,117.252,113.624,116.789,151700.4910677293,0
+MED.US,D,20221118,000000,119.047,122.843,117.696,122.31,144591.7967051524,0
+MED.US,D,20221121,000000,121.886,124.195,119.155,119.273,227403.1670439174,0
+MED.US,D,20221122,000000,119.905,120.793,116.645,118.071,126051.78629740441,0
+MED.US,D,20221123,000000,117.716,121.443,117.504,118.613,100043.03209082401,0
+MED.US,D,20221125,000000,118.09,120.378,118.035,118.485,49358.2137036906,0
+MED.US,D,20221128,000000,118.317,119.944,117.085,118.79,94829.92194335,0
+MED.US,D,20221129,000000,119.875,121.827,118.84,119.747,116259.45585501891,0
+MED.US,D,20221130,000000,120.545,124.401,117.331,124.282,134760.9257597311,0
+MED.US,D,20221201,000000,124.795,125.219,118.13,118.623,125815.4721603691,0
+MED.US,D,20221202,000000,117.085,119.569,116.917,119.431,100968.0041636832,0
+MED.US,D,20221205,000000,118.8,119.638,116.345,119.559,90495.1295755866,0
+MED.US,D,20221206,000000,118.317,118.938,114.945,115.931,113360.80433722111,0
+MED.US,D,20221207,000000,115.182,119.974,114.265,118.199,116963.3271473043,0
+MED.US,D,20221208,000000,118.258,122.606,116.996,122.162,122561.8423251363,0
+MED.US,D,20221209,000000,120.989,122.971,119.847,120.338,81765.70563797791,0
+MED.US,D,20221212,000000,117.824,117.824,113.2,115.152,140881.7661760746,0
+MED.US,D,20221213,000000,115.882,120.121,114.097,115.29,190259.2501312831,0
+MED.US,D,20221214,000000,114.541,116.947,113.713,116.01,125753.604510759,0
+MED.US,D,20221215,000000,114.728,114.728,112.234,112.539,105278.4551611082,0
+MED.US,D,20221216,000000,111.336,115.576,111.218,115.3,403715.82619506144,0
+MED.US,D,20221219,000000,115.42,117.9042,113.75,114.26,116250,0
+MED.US,D,20221220,000000,113.52,115.69,112.24,114.12,73088,0
+MED.US,D,20221221,000000,114.87,116.31,114.87,115.07,69724,0
+MED.US,D,20221222,000000,113.64,118.35,113.64,117.69,96995,0
+MED.US,D,20221223,000000,117.23,117.99,116.5,117.1,75643,0
+MED.US,D,20221227,000000,116.165,118.01,114.63,114.72,74230,0
+MED.US,D,20221228,000000,114.11,116.44,111.66,111.79,91692,0
+MED.US,D,20221229,000000,112.19,115.15,112.19,113.65,98669,0
+MED.US,D,20221230,000000,112.15,115.5,112,115.35,123061,0
+MED.US,D,20230103,000000,116.95,118.165,114.05,115.1,98423,0
+MED.US,D,20230104,000000,116.43,118.09,115.54,117.18,108324,0
+MED.US,D,20230105,000000,116.2,117.955,114.8379,116.81,100296,0
+MED.US,D,20230106,000000,117.74,119.72,116.97,119.71,77361,0
+MED.US,D,20230109,000000,120,123.83,119.7,122.16,137550,0
+MED.US,D,20230110,000000,122.51,124.785,121.01,124.58,99517,0
+MED.US,D,20230111,000000,125.62,127.5889,122.52,124.73,103051,0
+MED.US,D,20230112,000000,125.93,130.31,124.1,130.31,129662,0
+MED.US,D,20230113,000000,130,131.42,126.06,126.39,115928,0
+MED.US,D,20230117,000000,126.39,126.909,114.23,117.08,271066,0
+MED.US,D,20230118,000000,117.01,122.7999,116.16,116.58,153167,0
+MED.US,D,20230119,000000,116,117.8,115.25,116.56,80929,0
+MED.US,D,20230120,000000,117.65,119.82,116.835,118.22,86671,0
+MED.US,D,20230123,000000,118.52,123,118.3,119.68,131903,0
+MED.US,D,20230124,000000,120.125,120.8,113.25,113.37,181153,0
+MED.US,D,20230125,000000,113.1,115.56,110.995,114.79,159666,0
+MED.US,D,20230126,000000,115.73,116.4453,113.77,114.78,132041,0
+MED.US,D,20230127,000000,115,115.2367,110.84,114.22,228070,0
+MED.US,D,20230130,000000,113.37,114.1799,108.11,108.54,188112,0
+MED.US,D,20230131,000000,109.69,111.715,106.7,111.45,244868,0
+MED.US,D,20230201,000000,111.04,116.305,108.2601,115,235858,0
+MED.US,D,20230202,000000,116.18,117.2877,113.5,116.31,248771,0
+MED.US,D,20230203,000000,116,118.46,114.585,115.84,170446,0
+MED.US,D,20230206,000000,114.22,115.34,111.62,112.08,119703,0
+MED.US,D,20230207,000000,112.08,115.35,111.1,114.97,159468,0
+MED.US,D,20230208,000000,114.12,114.85,111.8,111.9,182912,0
+MED.US,D,20230209,000000,113.1,116.19,108.48,109.45,320798,0
+MED.US,D,20230210,000000,109.29,109.81,104.9,107.02,219850,0
+MED.US,D,20230213,000000,107.81,111.7,107.09,110.62,182878,0
+MED.US,D,20230214,000000,109.23,112.37,108.895,111.93,152614,0
+MED.US,D,20230215,000000,111.57,115.95,110.59,115.31,183705,0
+MED.US,D,20230216,000000,113.2,115.63,112.51,113.1,204681,0
+MED.US,D,20230217,000000,113.71,115.32,111.54,115.31,191452,0
+MED.US,D,20230221,000000,113.83,114.74,105.44,105.44,457281,0
+MED.US,D,20230222,000000,101.1,107.12,96.26,102.89,841172,0
+MED.US,D,20230223,000000,104.94,109.03,104.21,108.62,360529,0
+MED.US,D,20230224,000000,107.09,110.01,107.09,109.99,259135,0
+MED.US,D,20230227,000000,111.44,113.31,110.3,111.73,195443,0
+MED.US,D,20230228,000000,111.69,114.395,111.63,112.13,213164,0
+MED.US,D,20230301,000000,111.93,111.93,107.33,110.35,172325,0
+MED.US,D,20230302,000000,109.32,112.8,108.0751,112.72,132770,0
+MED.US,D,20230303,000000,114.25,114.65,111.135,111.85,206297,0
+MED.US,D,20230306,000000,111.68,112.97,104.78,105.7,187689,0
+MED.US,D,20230307,000000,106.03,107.11,103.81,106.59,247033,0
+MED.US,D,20230308,000000,106.62,107.875,106,107.33,185974,0
+MED.US,D,20230309,000000,107.32,110.865,106.15,109.92,197437,0
+MED.US,D,20230310,000000,108.68,109.76,105.15,106.95,223460,0
+MED.US,D,20230313,000000,105.37,108.49,103.81,104.82,223783,0
+MED.US,D,20230314,000000,107.86,109,105.6925,106.85,174258,0
+MED.US,D,20230315,000000,104.72,104.92,101.5901,103.01,251201,0
+MED.US,D,20230316,000000,102.01,105.21,101.36,104.46,153363,0
+MED.US,D,20230317,000000,103.3,104.2,100.79,102.75,385377,0
+MED.US,D,20230320,000000,103.6,105.61,100.81,101.22,271489,0
+MED.US,D,20230321,000000,103.45,106.195,102.8,103.02,159924,0
+MED.US,D,20230322,000000,103.02,103.765,99.98,100.09,152481,0
+MED.US,D,20230323,000000,101.18,101.8597,97.12,97.67,178099,0
+MED.US,D,20230324,000000,97.87,98.88,96.33,97.37,198635,0
+MED.US,D,20230327,000000,96.88,99.71,96.79,99.1,173608,0
+MED.US,D,20230328,000000,98.59,99.72,97.09,97.09,176974,0
+MED.US,D,20230329,000000,97.78,98.5875,96.88,98.03,149831,0
+MED.US,D,20230330,000000,99.04,100.49,98.455,98.65,147535,0
+MED.US,D,20230331,000000,100,104.17,99.3,103.67,249221,0
+MED.US,D,20230403,000000,104.15,104.245,101.41,102.49,205837,0
+MED.US,D,20230404,000000,102.49,102.73,98.13,99.78,175602,0
+MED.US,D,20230405,000000,98.89,99.4,96.275,96.39,200838,0
+MED.US,D,20230406,000000,96.82,97.52,94.9,95.41,240139,0
+MED.US,D,20230410,000000,95.2,97.67,95,95.48,213988,0
+MED.US,D,20230411,000000,96.67,100.01,96.34,99.08,210651,0
+MED.US,D,20230412,000000,99.87,99.87,96.05,96.96,165425,0
+MED.US,D,20230413,000000,97.59,99.54,97.59,98.33,117427,0
+MED.US,D,20230414,000000,98.33,99.14,96.85,98.08,93354,0
+MED.US,D,20230417,000000,98.57,99.49,96.34,97.36,157661,0
+MED.US,D,20230418,000000,98.23,98.23,94.52,96.91,152177,0
+MED.US,D,20230419,000000,96.7,97.9225,95.7507,96.75,161740,0
+MED.US,D,20230420,000000,95.91,99.18,95.32,96.7,180758,0
+MED.US,D,20230421,000000,96.51,97.57,95,96.39,124690,0
+MED.US,D,20230424,000000,96.65,97.09,93.805,94.1,164279,0
+MED.US,D,20230425,000000,93.56,93.9,90.78,90.78,257313,0
+MED.US,D,20230426,000000,91.28,92.9,90.72,91.19,262826,0
+MED.US,D,20230427,000000,91.85,92.59,89.38,89.89,286644,0
+MED.US,D,20230428,000000,90.35,93.1765,90.22,91.65,286815,0
+MED.US,D,20230501,000000,91.55,92.26,89.98,90.57,392291,0
+MED.US,D,20230502,000000,84.765,88.42,80.52,88.16,1003908,0
+MED.US,D,20230503,000000,88.13,88.385,84.82,85.2,378569,0
+MED.US,D,20230504,000000,85,88.49,82.775,88.12,319242,0
+MED.US,D,20230505,000000,89.85,92.16,88.08,90.97,342953,0
+MED.US,D,20230508,000000,91.375,91.375,87.21,89.66,302146,0
+MED.US,D,20230509,000000,87.59,89.205,86.205,87.5,259068,0
+MED.US,D,20230510,000000,88.955,89,86.14,86.98,178183,0
+MED.US,D,20230511,000000,86.68,87.97,86.37,87.8,147786,0
+MED.US,D,20230512,000000,88.54,90.535,87.7,88.89,178470,0
+MED.US,D,20230515,000000,88.9,91.7,88.8,91.41,159562,0
+MED.US,D,20230516,000000,91.54,91.54,89.09,89.86,152783,0
+MED.US,D,20230517,000000,90.63,91.39,89.991,90.32,152815,0
+MED.US,D,20230518,000000,89.91,91.54,88.06,91.04,166728,0
+MED.US,D,20230519,000000,91.5,91.5,88,89.97,193995,0
+MED.US,D,20230522,000000,90.05,90.65,88.65,89.78,147842,0
+MED.US,D,20230523,000000,89.54,90.88,87.32,87.57,186889,0
+MED.US,D,20230524,000000,87.07,87.495,83.51,84.37,212672,0
+MED.US,D,20230525,000000,83.88,85.295,81.66,82.74,206899,0
+MED.US,D,20230526,000000,82.46,83.79,81.93,82.1,161492,0
+MED.US,D,20230530,000000,81.93,82.1,79.4,80.92,225273,0
+MED.US,D,20230531,000000,81,81.015,78.41,78.7,192022,0
+MED.US,D,20230601,000000,78.42,79.7975,77.67,79.28,172830,0
+MED.US,D,20230602,000000,80.82,83.78,80.3,83.59,193979,0
+MED.US,D,20230605,000000,81.66,81.66,79.56,79.92,163225,0
+MED.US,D,20230606,000000,79.24,82.83,79,81.86,143380,0
+MED.US,D,20230607,000000,82.47,83.49,81.9393,82.94,163890,0
+MED.US,D,20230608,000000,83.13,83.13,80.825,81.99,166881,0
+MED.US,D,20230609,000000,81.64,81.705,79.4,79.51,143105,0
+MED.US,D,20230612,000000,79.99,80.67,79.28,79.76,133421,0
+MED.US,D,20230613,000000,80.41,81.86,79.8,81.86,203164,0
+MED.US,D,20230614,000000,82.09,83.02,80.16,80.43,150944,0
+MED.US,D,20230615,000000,80.44,80.96,78.61,80.09,208057,0
+MED.US,D,20230616,000000,80.98,82.33,80.09,82.33,491276,0
+MED.US,D,20230620,000000,82.3,83.27,81.12,82.78,188672,0
+MED.US,D,20230621,000000,82.01,85.28,81.195,84.93,270407,0
+MED.US,D,20230622,000000,84.54,89.268,83.62,87.98,387536,0
+MED.US,D,20230623,000000,87.28,92.09,87.28,88.28,512879,0
+MED.US,D,20230626,000000,87.23,90.83,86.98,90.09,230298,0
+MED.US,D,20230627,000000,90.2,93.43,89.4149,92.99,336509,0
+MED.US,D,20230628,000000,92.27,92.27,88.5759,89.22,248066,0
+MED.US,D,20230629,000000,89.07,91.97,89.03,91.55,202820,0
+MED.US,D,20230630,000000,92.15,92.66,89.89,92.16,169130,0
+MED.US,D,20230703,000000,92.2,94.95,92.2,94.64,158451,0
+MED.US,D,20230705,000000,94.06,95.82,93.44,94.52,190789,0
+MED.US,D,20230706,000000,93.22,93.57,90.27,93.28,146886,0
+MED.US,D,20230707,000000,93.47,96.29,91.935,92.12,250257,0
+MED.US,D,20230710,000000,91.89,94.075,91.89,93.25,159583,0
+MED.US,D,20230711,000000,93.73,94.64,92.34,93.33,127604,0
+MED.US,D,20230712,000000,94.39,94.77,91.605,91.69,268797,0
+MED.US,D,20230713,000000,92.09,93.69,91.815,92.63,120710,0
+MED.US,D,20230714,000000,92.41,92.64,89.17,91.4,173668,0
+MED.US,D,20230717,000000,91.3,94.41,90.74,94.13,129246,0
+MED.US,D,20230718,000000,94.77,96.03,93.44,95.17,106803,0
+MED.US,D,20230719,000000,95.32,95.46,93.68,94.16,124214,0
+MED.US,D,20230720,000000,93.95,95.29,92.01,94.5,109381,0
+MED.US,D,20230721,000000,95.2,95.2,92.875,93.82,171261,0
+MED.US,D,20230724,000000,93.82,98.165,93.82,97.89,216574,0
+MED.US,D,20230725,000000,97.89,99.59,96.89,99.15,114346,0
+MED.US,D,20230726,000000,98.9,105.38,98.9,105,253061,0
+MED.US,D,20230727,000000,105.72,105.9099,103.16,105.29,192877,0
+MED.US,D,20230728,000000,107.18,109.52,105.915,107.06,164036,0
+MED.US,D,20230731,000000,107.4,108.803,101.22,101.89,193858,0
+MED.US,D,20230801,000000,101.13,101.83,98.0101,99.93,201069,0
+MED.US,D,20230802,000000,98,103.14,97.51,101.25,206604,0
+MED.US,D,20230803,000000,101.25,102.3,99.76,100.34,124248,0
+MED.US,D,20230804,000000,99.89,101.09,97.6,98.78,226148,0
+MED.US,D,20230807,000000,98.01,98.5671,94.21,96.09,282411,0
+MED.US,D,20230808,000000,100,100,88.83,89.42,422190,0
+MED.US,D,20230809,000000,89.99,94.255,89.31,92.74,158517,0
+MED.US,D,20230810,000000,93.58,96.01,90.812,91.44,138716,0
+MED.US,D,20230811,000000,92.32,94.15,91.965,93.91,111302,0
+MED.US,D,20230814,000000,93.75,93.75,91.83,92.47,154216,0
+MED.US,D,20230815,000000,92.13,92.13,89.36,89.59,140765,0
+MED.US,D,20230816,000000,89.62,90.325,85.48,85.7,188541,0
+MED.US,D,20230817,000000,85.7,86.575,83.925,84.42,160929,0
+MED.US,D,20230818,000000,83.91,85.72,83.29,84.25,175160,0
+MED.US,D,20230821,000000,83.75,86.16,83.42,85.36,169863,0
+MED.US,D,20230822,000000,85.46,86.48,84.72,84.85,122258,0
+MED.US,D,20230823,000000,84.92,85.2,83.87,84.4,160387,0
+MED.US,D,20230824,000000,84.5,86.39,84,84.35,160730,0
+MED.US,D,20230825,000000,84.62,85.56,83,84.15,156625,0
+MED.US,D,20230828,000000,84.73,86.29,84.2,84.97,122132,0
+MED.US,D,20230829,000000,84.58,86.145,84.54,85,124809,0
+MED.US,D,20230830,000000,84.62,86.8899,84.45,85.85,116840,0
+MED.US,D,20230831,000000,85.5,86.5256,84.15,84.34,124757,0
+MED.US,D,20230901,000000,85.62,85.62,83.695,84,116385,0
+MED.US,D,20230905,000000,83.46,83.625,81.935,82.85,159170,0
+MED.US,D,20230906,000000,82.86,82.99,80.01,80.49,134490,0
+MED.US,D,20230907,000000,80.53,81.0433,78.945,79.47,151251,0
+MED.US,D,20230908,000000,79.78,81.33,78.825,81.22,119382,0
+MED.US,D,20230911,000000,81.84,82.96,81.05,82.82,169711,0
+MED.US,D,20230912,000000,82.82,83.48,80.81,81.94,164946,0
+MED.US,D,20230913,000000,82.48,82.715,80.59,81.08,130062,0
+MED.US,D,20230914,000000,81.55,82.92,81.3,82.56,139726,0
+MED.US,D,20230915,000000,82.56,82.65,80,81.2,385856,0
+MED.US,D,20230918,000000,79.35,81.06,78.46,80.41,164906,0
+MED.US,D,20230919,000000,80.3,81.12,80.06,80.9,99538,0
+MED.US,D,20230920,000000,81.99,83.6,81.4071,82.09,187299,0
+MED.US,D,20230921,000000,81.14,82.51,79.395,79.62,177924,0
+MED.US,D,20230922,000000,80,80.98,77.46,77.52,189010,0
+MED.US,D,20230925,000000,76.96,78.135,76.71,77.76,195486,0
+MED.US,D,20230926,000000,77.17,77.78,76.73,76.81,142571,0
+MED.US,D,20230927,000000,77.71,79.245,76.46,76.62,156927,0
+MED.US,D,20230928,000000,76.79,77.46,76.08,76.45,146976,0
+MED.US,D,20230929,000000,77.03,77.71,74.685,74.85,187125,0
+MED.US,D,20231002,000000,74.84,76.83,73.245,75.71,242175,0
+MED.US,D,20231003,000000,75.6,75.6,73.5,74.37,196890,0
+MED.US,D,20231004,000000,74.58,75.401,72.4,73.45,185829,0
+MED.US,D,20231005,000000,73.46,74.31,71.17,72.42,171885,0
+MED.US,D,20231006,000000,72.14,74.11,70.55,73.87,165404,0
+MED.US,D,20231009,000000,73.34,74.57,72.63,72.91,101439,0
+MED.US,D,20231010,000000,73.12,75.28,73.02,74.63,143012,0
+MED.US,D,20231011,000000,74.74,75.01,72.23,72.52,143623,0
+MED.US,D,20231012,000000,72.7,72.82,69.58,70.58,187909,0
+MED.US,D,20231013,000000,70.93,73.27,70.93,72.58,278905,0
+MED.US,D,20231016,000000,73.1,75.19,73.1,73.68,146583,0
+MED.US,D,20231017,000000,73.09,75.7,73.09,75.19,111869,0
+MED.US,D,20231018,000000,75.15,77.69,73.5,76.46,153266,0
+MED.US,D,20231019,000000,75.58,76.74,74.73,74.86,175568,0
+MED.US,D,20231020,000000,75.07,75.41,73.47,73.75,104502,0
+MED.US,D,20231023,000000,72.89,73.425,69.43,69.74,158889,0
+MED.US,D,20231024,000000,70.67,72.31,70.67,71.29,120045,0
+MED.US,D,20231025,000000,70.72,71.305,69.53,70.03,141253,0
+MED.US,D,20231026,000000,70.27,72.63,70.03,71.15,130367,0
+MED.US,D,20231027,000000,71.07,71.45,69.0137,69.58,142318,0
+MED.US,D,20231030,000000,70.76,71.225,68.68,69.25,108628,0
+MED.US,D,20231031,000000,69.34,70,68.44,69.16,123524,0
+MED.US,D,20231101,000000,69,69,67.4,68.72,174892,0
+MED.US,D,20231102,000000,69.37,69.57,67.89,68.89,210830,0
+MED.US,D,20231103,000000,70.58,71.61,69.67,69.92,186915,0
+MED.US,D,20231106,000000,69.92,72.165,69.33,70.66,353061,0
+MED.US,D,20231107,000000,69.1,71.69,67.11,68.89,319935,0
+MED.US,D,20231108,000000,68.5,69.32,65.16,65.92,276001,0
+MED.US,D,20231109,000000,66,66.67,63.34,64.84,259068,0
+MED.US,D,20231110,000000,65.12,65.5,63.43,65.4,172532,0
+MED.US,D,20231113,000000,65.13,65.1319,61.94,62.17,227822,0
+MED.US,D,20231114,000000,63.82,67.865,63.82,66.56,241539,0
+MED.US,D,20231115,000000,67.18,69.22,67.18,68.45,264510,0
+MED.US,D,20231116,000000,68.09,68.09,66.08,66.36,180036,0
+MED.US,D,20231117,000000,66.75,67.495,66.12,66.5,177663,0
+MED.US,D,20231120,000000,66.37,67.54,65.6961,67.5,151285,0
+MED.US,D,20231121,000000,67.22,67.5999,65.72,65.76,110872,0
+MED.US,D,20231122,000000,65.99,67.22,65.99,66.5,119669,0
+MED.US,D,20231124,000000,66.5,67.42,65.69,66.21,74926,0
+MED.US,D,20231127,000000,66.02,66.29,64.72,64.96,175930,0
+MED.US,D,20231128,000000,65.08,65.83,64.64,65.42,159009,0
+MED.US,D,20231129,000000,65.82,66.57,65.35,65.9,119622,0
+MED.US,D,20231130,000000,66.5,67.26,65.45,66.38,118647,0
+MED.US,D,20231201,000000,66.3,69.29,65.675,68.31,163852,0
+MED.US,D,20231204,000000,67.75,70,67.75,69.74,161424,0
+MED.US,D,20231205,000000,69,69.38,67.845,68.13,133680,0
+MED.US,D,20231206,000000,68.8,72.57,68.8,72.2,241840,0
+MED.US,D,20231207,000000,72.23,75.6,72.23,74.96,185863,0
+MED.US,D,20231208,000000,74.89,75.94,74.33,74.81,117834,0
+MED.US,D,20231211,000000,74.73,75.3299,74.02,74.64,161405,0
+MED.US,D,20231212,000000,74.62,76.42,72.7133,75.41,181351,0
+MED.US,D,20231213,000000,73.51,73.65,62.15,68.75,1209898,0
+MED.US,D,20231214,000000,69.1,70.81,66.55,70.29,513898,0
+MED.US,D,20231215,000000,71,72.09,67.93,68.27,715134,0
+MED.US,D,20231218,000000,68.27,68.6245,66,66,179084,0
+MED.US,D,20231219,000000,66,67.4665,66,66.98,183907,0
+MED.US,D,20231220,000000,66.98,69.295,66.46,67,195858,0
+MED.US,D,20231221,000000,67.97,68.25,66.28,68.16,141975,0
+MED.US,D,20231222,000000,68,69.16,66.5,66.66,140755,0
+MED.US,D,20231226,000000,66.66,67.5699,66.59,67.2,150017,0
+MED.US,D,20231227,000000,67.03,67.48,66.0229,66.84,127185,0
+MED.US,D,20231228,000000,66.67,68.42,66.67,68.13,192847,0
+MED.US,D,20231229,000000,67.65,68.1,66.9,67.22,107325,0
+MED.US,D,20240102,000000,67.22,70.58,66.98,70.23,244001,0
+MED.US,D,20240103,000000,70.02,70.5,67.59,68.74,455886,0
+MED.US,D,20240104,000000,68.55,68.87,64.28,65.03,389272,0
+MED.US,D,20240105,000000,64.67,65.27,63.1,64.5,147265,0
+MED.US,D,20240108,000000,64,67.5,63.8604,67.14,240286,0
+MED.US,D,20240109,000000,66.27,66.51,62.95,63.07,318268,0
+MED.US,D,20240110,000000,63.15,64.7,63,64.37,256227,0
+MED.US,D,20240111,000000,64,64.1842,61.0721,61.63,345248,0
+MED.US,D,20240112,000000,61.91,62.59,61.0778,61.17,194899,0
+MED.US,D,20240116,000000,61,61.065,55.05,55.57,697482,0
+MED.US,D,20240117,000000,55.19,55.6,54.37,55.21,440454,0
+MED.US,D,20240118,000000,55.04,55.15,51.44,52.04,714122,0
+MED.US,D,20240119,000000,52.49,53.9,51.5,53.28,836639,0
+MED.US,D,20240122,000000,53.82,54.98,53.29,54.47,209460,0
+MED.US,D,20240123,000000,54.97,56.08,53.59,54.02,198705,0
+MED.US,D,20240124,000000,54.94,55.5,53.08,53.42,192916,0
+MED.US,D,20240125,000000,53.54,55.11,52.89,54.88,205463,0
+MED.US,D,20240126,000000,55.29,56.2,54.89,55.23,209242,0
+MED.US,D,20240129,000000,55.23,56.365,53.3,55.81,186812,0
+MED.US,D,20240130,000000,55.01,57.41,54.95,56.87,278018,0
+MED.US,D,20240131,000000,56.8,56.8,54.38,54.65,222646,0
+MED.US,D,20240201,000000,55.08,55.82,54.445,54.76,168444,0
+MED.US,D,20240202,000000,53.89,54.1098,52.49,53.04,206352,0
+MED.US,D,20240205,000000,52.64,52.69,51.67,51.67,188822,0
+MED.US,D,20240206,000000,51.78,54.12,51.67,53.87,214309,0
+MED.US,D,20240207,000000,53.89,54.82,53.22,54.05,193797,0
+MED.US,D,20240208,000000,53.91,54.88,53.76,54.68,148191,0
+MED.US,D,20240209,000000,54.3,54.8,52.96,53.53,272479,0
+MED.US,D,20240212,000000,53.52,56.52,53.52,56.13,248468,0
+MED.US,D,20240213,000000,53.99,55.19,52.2,52.88,279773,0
+MED.US,D,20240214,000000,53.6,53.795,51.655,52.68,216535,0
+MED.US,D,20240215,000000,52.5,52.96,51.21,51.46,294799,0
+MED.US,D,20240216,000000,51.2,52.2156,49.89,49.99,357100,0
+MED.US,D,20240220,000000,49.9,49.9,47.205,48.93,616208,0
+MED.US,D,20240221,000000,44.49,44.715,38.79,40.38,1240107,0
+MED.US,D,20240222,000000,40.07,41,38.215,40,717014,0
+MED.US,D,20240223,000000,40,41.96,39.0844,40.73,568162,0
+MED.US,D,20240226,000000,40.61,41.56,40.13,40.56,365996,0
+MED.US,D,20240227,000000,41.1,42.68,40.54,41.75,411113,0
+MED.US,D,20240228,000000,41.32,41.6,40.3028,40.57,355537,0
+MED.US,D,20240229,000000,40.4,41.34,39.655,40.09,397608,0
+MED.US,D,20240301,000000,40.29,40.81,38.65,40.44,325406,0
+MED.US,D,20240304,000000,40.2,40.6621,39.2056,39.5,331060,0
+MED.US,D,20240305,000000,39.2,40.21,38.6,38.83,332504,0
+MED.US,D,20240306,000000,39.18,39.25,38.04,38.04,316351,0
+MED.US,D,20240307,000000,38.32,38.98,37.6,38.09,331377,0
+MED.US,D,20240308,000000,38.58,40.32,38.58,39.66,414683,0
+MED.US,D,20240311,000000,39.53,40.11,37.6,37.66,334285,0
+MED.US,D,20240312,000000,37.59,37.59,35.8617,36.6,471674,0
+MED.US,D,20240313,000000,36,36.9585,35.63,35.75,462094,0
+MED.US,D,20240314,000000,36.06,36.06,34.09,34.57,591662,0
+MED.US,D,20240315,000000,34.5,36.8,34.4,36.61,1753472,0
+MED.US,D,20240318,000000,36.75,36.99,34.91,35.85,422309,0
+MED.US,D,20240319,000000,35.59,36.0307,34.85,34.94,389147,0
+MED.US,D,20240320,000000,34.76,35.875,34.5,35.74,318090,0
+MED.US,D,20240321,000000,35.8,36.05,34.15,35.64,411141,0
+MED.US,D,20240322,000000,35.69,35.7491,34.5001,34.7,399597,0
+MED.US,D,20240325,000000,35.05,36.19,35.05,35.8,352627,0
+MED.US,D,20240326,000000,36.12,37.08,36.015,37.07,433368,0
+MED.US,D,20240327,000000,37.54,39.14,37.49,37.53,548185,0
+MED.US,D,20240328,000000,37.7,38.995,37.5,38.32,355382,0
+MED.US,D,20240401,000000,38.48,38.5574,37.23,37.51,327336,0
+MED.US,D,20240402,000000,37.18,37.18,34.9,35.12,376300,0
+MED.US,D,20240403,000000,34.93,35.095,33.79,34.06,252961,0
+MED.US,D,20240404,000000,34.29,34.77,33.81,33.88,249672,0
+MED.US,D,20240405,000000,33.56,33.82,32.38,32.83,362488,0
+MED.US,D,20240408,000000,33.27,34.36,33.11,33.14,466770,0
+MED.US,D,20240409,000000,33.17,34.925,33.13,34.05,335869,0
+MED.US,D,20240410,000000,33.09,33.2,31.605,31.89,327859,0
+MED.US,D,20240411,000000,32.15,32.73,31.68,31.94,334758,0
+MED.US,D,20240412,000000,31.74,32.35,30.95,31.51,433060,0
+MED.US,D,20240415,000000,31.38,32.03,30.96,31.35,389402,0
+MED.US,D,20240416,000000,31.35,32.325,31.01,32.25,488772,0
+MED.US,D,20240417,000000,32.78,33.52,31.7414,31.88,363707,0
+MED.US,D,20240418,000000,32.05,32.655,31.71,32.47,304151,0
+MED.US,D,20240419,000000,32.26,32.995,32.11,32.42,288482,0
+MED.US,D,20240422,000000,32.45,32.75,31.881,32.6,285909,0
+MED.US,D,20240423,000000,32.34,33.63,32.2933,33.42,288664,0
+MED.US,D,20240424,000000,33.42,33.81,32.65,33.57,218393,0
+MED.US,D,20240425,000000,33.24,33.89,33.03,33.5,323644,0
+MED.US,D,20240426,000000,33.42,33.95,33.06,33.71,332426,0
+MED.US,D,20240429,000000,34,36.295,34,35.51,686706,0
+MED.US,D,20240430,000000,26.6,29.63,26.02,27.53,1871293,0
+MED.US,D,20240501,000000,27.36,27.41,25.92,26.36,980786,0
+MED.US,D,20240502,000000,26.9,28.44,25.82,25.93,652384,0
+MED.US,D,20240503,000000,26.29,26.81,25.36,26.69,459572,0
+MED.US,D,20240506,000000,27,27.18,24.98,25.18,569101,0
+MED.US,D,20240507,000000,25.36,25.64,24.58,25.51,512078,0
+MED.US,D,20240508,000000,25.15,25.51,24.7618,24.96,336907,0
+MED.US,D,20240509,000000,24.94,25.79,24.87,25.72,338668,0
+MED.US,D,20240510,000000,25.62,25.65,24.67,24.99,275198,0
+MED.US,D,20240513,000000,25.24,27.15,25,25.35,453373,0
+MED.US,D,20240514,000000,26.04,27.16,25.875,26.44,496668,0
+MED.US,D,20240515,000000,26.83,26.85,24.63,25.36,546668,0
+MED.US,D,20240516,000000,25.77,26,24.83,25.36,333443,0
+MED.US,D,20240517,000000,25.32,25.564,24.8707,25,285868,0
+MED.US,D,20240520,000000,24.83,24.99,23.78,24.43,458014,0
+MED.US,D,20240521,000000,24.36,24.789,24,24.39,490067,0
+MED.US,D,20240522,000000,24.35,25.18,24.09,24.53,375680,0
+MED.US,D,20240523,000000,24.43,24.43,22.68,22.76,415104,0
+MED.US,D,20240524,000000,22.9,23.18,22.35,22.83,428695,0
+MED.US,D,20240528,000000,22.99,24.94,22.7,24.8,830210,0
+MED.US,D,20240529,000000,24.73,25.2,24.11,25.14,483572,0
+MED.US,D,20240530,000000,25.56,26.12,24.85,26.1,482482,0
+MED.US,D,20240531,000000,26.36,26.53,24.83,25.74,742272,0
+MED.US,D,20240603,000000,25.89,26.07,24.68,25,367673,0
+MED.US,D,20240604,000000,24.79,24.9886,23.625,23.97,512202,0
+MED.US,D,20240605,000000,20.43,22.13,19.9002,22.02,1143253,0
+MED.US,D,20240606,000000,22.03,22.3003,21.66,21.85,459701,0
+MED.US,D,20240607,000000,21.7,22.4644,21.3,21.46,520262,0
+MED.US,D,20240610,000000,20.67,21.32,20.04,21.05,1005717,0
+MED.US,D,20240611,000000,20.95,21.71,20.5501,21.48,559060,0
+MED.US,D,20240612,000000,22.02,22.34,20.615,20.72,526785,0
+MED.US,D,20240613,000000,20.71,20.83,19.87,20.14,456791,0
+MED.US,D,20240614,000000,19.97,20.0002,19.33,19.71,525896,0
+MED.US,D,20240617,000000,19.58,19.99,19.395,19.98,528676,0
+MED.US,D,20240618,000000,19.99,20.1,19.51,19.61,530247,0
+MED.US,D,20240620,000000,19.44,20.62,19.43,20.56,625184,0
+MED.US,D,20240621,000000,20.56,21.18,20.01,20.03,5336403,0
+MED.US,D,20240624,000000,20.12,20.5051,19.53,19.6,592588,0
+MED.US,D,20240625,000000,19.4,19.66,18.81,19.49,537292,0
+MED.US,D,20240626,000000,19.35,20.14,19.25,20,684770,0
+MED.US,D,20240627,000000,19.99,21.27,19.99,21.12,608397,0
+MED.US,D,20240628,000000,21.16,21.96,20.7214,21.82,1157375,0
+MED.US,D,20240701,000000,21.79,22.21,20.68,21.03,402494,0
+MED.US,D,20240702,000000,21.02,21.02,20.06,20.48,363356,0
+MED.US,D,20240703,000000,20.64,20.68,19.75,19.77,141012,0
+MED.US,D,20240705,000000,19.64,19.73,18.66,18.69,389528,0
+MED.US,D,20240708,000000,18.8,18.91,18.32,18.51,335781,0
+MED.US,D,20240709,000000,18.35,18.66,17.89,18.41,335735,0
+MED.US,D,20240710,000000,18.59,18.86,18.19,18.73,409347,0
+MED.US,D,20240711,000000,19.25,19.66,18.82,19.19,333086,0
+MED.US,D,20240712,000000,19.53,19.95,18.4705,18.87,375421,0
+MED.US,D,20240715,000000,18.98,18.98,18.41,18.63,371690,0
+MED.US,D,20240716,000000,18.96,19.2,18.57,19.2,444834,0
+MED.US,D,20240717,000000,19.1,19.98,18.98,19.49,400585,0
+MED.US,D,20240718,000000,19.52,19.71,18.74,18.78,365970,0
+MED.US,D,20240719,000000,18.74,18.96,18.43,18.64,241041,0
+MED.US,D,20240722,000000,18.81,19.076,17.86,18.9,500838,0
+MED.US,D,20240723,000000,18.77,18.89,18.4227,18.73,194159,0
+MED.US,D,20240724,000000,18.5,18.93,18.46,18.84,355375,0
+MED.US,D,20240725,000000,18.85,19.985,18.82,19.53,468843,0
+MED.US,D,20240726,000000,19.91,20.6,19.55,20.49,281831,0
+MED.US,D,20240729,000000,20.48,20.83,19.87,20.69,315332,0
+MED.US,D,20240730,000000,20.73,21.36,20.575,21.2,336602,0
+MED.US,D,20240731,000000,21.25,22.655,20.68,21.93,469826,0
+MED.US,D,20240801,000000,21.81,21.89,20.9,21.66,430489,0
+MED.US,D,20240802,000000,21.26,21.82,20.57,21.47,317149,0
+MED.US,D,20240805,000000,21,21.3,20.26,20.86,450378,0
+MED.US,D,20240806,000000,19.5,21.1366,19.02,20.27,615303,0
+MED.US,D,20240807,000000,20.49,21.66,19.88,19.91,463821,0
+MED.US,D,20240808,000000,19.86,19.86,18.87,19.75,445131,0
+MED.US,D,20240809,000000,19.75,20.3,19.18,19.53,302454,0
+MED.US,D,20240812,000000,19.51,19.51,18.88,19.32,349035,0
+MED.US,D,20240813,000000,19.36,19.665,18.9001,19.09,297535,0
+MED.US,D,20240814,000000,19.18,19.18,18.4613,18.7,335812,0
+MED.US,D,20240815,000000,19.05,19.41,18.45,18.45,244955,0
+MED.US,D,20240816,000000,18.46,18.72,18.13,18.33,256160,0
+MED.US,D,20240819,000000,18.47,19.7,18.2115,19.41,403699,0
+MED.US,D,20240820,000000,19.41,19.5,18.93,19.42,146927,0
+MED.US,D,20240821,000000,19.58,19.58,19.085,19.45,139997,0
+MED.US,D,20240822,000000,19.53,19.53,18.85,19.01,245434,0
+MED.US,D,20240823,000000,19.26,20.47,19.26,19.98,181783,0
+MED.US,D,20240826,000000,20.06,20.3399,19.23,19.34,365104,0
+MED.US,D,20240827,000000,19.25,19.8,18.9,19.15,223094,0
+MED.US,D,20240828,000000,19.12,19.45,18.64,18.83,167524,0
+MED.US,D,20240829,000000,18.92,19.255,18.51,18.6,319160,0
+MED.US,D,20240830,000000,18.64,18.99,18.07,18.3,229903,0
+MED.US,D,20240903,000000,18.27,18.8,17.73,17.94,223317,0
+MED.US,D,20240904,000000,17.87,19.07,17.74,18.94,254950,0
+MED.US,D,20240905,000000,18.94,19.64,18.845,19.19,148122,0
+MED.US,D,20240906,000000,19.26,19.95,18.465,18.51,230085,0
+MED.US,D,20240909,000000,18.42,18.5,17.93,18.12,176401,0
+MED.US,D,20240910,000000,18.17,18.89,17.97,18.89,214622,0
+MED.US,D,20240911,000000,18.76,18.76,17.9136,18.26,174037,0
+MED.US,D,20240912,000000,18.26,18.84,17.74,18.77,171271,0
+MED.US,D,20240913,000000,19.04,19.35,18.72,18.9,169770,0
+MED.US,D,20240916,000000,18.89,19.125,18.57,18.62,214560,0
+MED.US,D,20240917,000000,18.77,19.2,18.57,19.18,168018,0
+MED.US,D,20240918,000000,19.2,19.73,18.8,18.82,149122,0
+MED.US,D,20240919,000000,19.15,19.2196,18.8478,18.99,117188,0
+MED.US,D,20240920,000000,18.95,18.95,18.42,18.68,534923,0
+MED.US,D,20240923,000000,18.61,19.1,18.41,18.8,205863,0
+MED.US,D,20240924,000000,18.88,19.19,18.84,19.15,109719,0
+MED.US,D,20240925,000000,19.16,19.16,18.0478,18.4,211874,0
+MED.US,D,20240926,000000,18.69,19.6915,18.5,19.09,196492,0
+MED.US,D,20240927,000000,19.36,19.96,19.2,19.25,118711,0
+MED.US,D,20240930,000000,19.28,19.73,19.09,19.14,133468,0
+MED.US,D,20241001,000000,19.08,19.38,18.76,19.22,187181,0
+MED.US,D,20241002,000000,19.1,19.165,18.275,18.35,154487,0
+MED.US,D,20241003,000000,18.24,18.51,17.865,18.28,176808,0
+MED.US,D,20241004,000000,18.52,18.74,18.01,18.44,165815,0
+MED.US,D,20241007,000000,18.34,18.68,18.135,18.57,116696,0
+MED.US,D,20241008,000000,18.42,18.72,18.11,18.46,148963,0
+MED.US,D,20241009,000000,18.62,18.67,17.79,17.79,181215,0
+MED.US,D,20241010,000000,17.79,18.11,17.17,18,181080,0
+MED.US,D,20241011,000000,18,18.7,17.9731,18.02,186914,0
+MED.US,D,20241014,000000,18.06,18.06,17.3,17.35,162729,0
+MED.US,D,20241015,000000,17.19,17.89,17.0692,17.8,144895,0
+MED.US,D,20241016,000000,17.96,18.06,17.65,17.98,147634,0
+MED.US,D,20241017,000000,18,18.02,17.475,17.9,112118,0
+MED.US,D,20241018,000000,17.9,18.19,17.82,18.11,138912,0
+MED.US,D,20241021,000000,18.17,18.17,17.64,17.76,189361,0
+MED.US,D,20241022,000000,17.7,17.88,17.23,17.29,136788,0
+MED.US,D,20241023,000000,17.29,17.71,17.25,17.58,121266,0
+MED.US,D,20241024,000000,17.58,17.7,17.4,17.64,99962,0
+MED.US,D,20241025,000000,17.7,18.105,17.37,17.42,99933,0
+MED.US,D,20241028,000000,17.5,18.32,17.5,17.84,120121,0
+MED.US,D,20241029,000000,17.74,18.57,17.59,18.51,158877,0
+MED.US,D,20241030,000000,18.59,19.15,18.49,18.69,172231,0
+MED.US,D,20241031,000000,18.69,18.69,17.885,18.38,162507,0
+MED.US,D,20241101,000000,18.56,19.17,18.49,18.58,170363,0
+MED.US,D,20241104,000000,18.58,19.22,18.5304,18.81,206343,0
+MED.US,D,20241105,000000,20.8,21.08,18.93,20.4,587717,0
+MED.US,D,20241106,000000,20.29,20.58,19.5,19.7,296789,0
+MED.US,D,20241107,000000,19.69,20.2,19.6,19.88,217626,0
+MED.US,D,20241108,000000,19.76,19.77,18.8,19.16,185706,0
+MED.US,D,20241111,000000,19.16,19.79,19.09,19.43,188933,0
+MED.US,D,20241112,000000,19.12,19.46,18.914,19.41,176032,0
+MED.US,D,20241113,000000,19.33,19.96,18.99,19.57,169878,0
+MED.US,D,20241114,000000,19.52,19.74,18.16,18.28,231669,0
+MED.US,D,20241115,000000,18.48,18.59,18.08,18.14,145705,0
+MED.US,D,20241118,000000,18.105,18.5199,17.53,17.57,149929,0
+MED.US,D,20241119,000000,17.6,17.78,17.07,17.32,287670,0
+MED.US,D,20241120,000000,17.29,18.22,17.18,18.16,190286,0
+MED.US,D,20241121,000000,18.165,18.68,18.06,18.3,269600,0
+MED.US,D,20241122,000000,18.2345,18.65,18.02,18.41,143538,0
+MED.US,D,20241125,000000,18.3,19.41,18.225,18.62,220442,0
+MED.US,D,20241126,000000,18.44,18.71,18.01,18.32,139429,0
+MED.US,D,20241127,000000,18.48,19.705,18.48,19.44,263106,0
+MED.US,D,20241129,000000,19.525,19.76,19.225,19.67,119180,0
+MED.US,D,20241202,000000,19.53,19.9,18.9237,19.84,284663,0
+MED.US,D,20241203,000000,19.65,19.97,19.11,19.22,203372,0
+MED.US,D,20241204,000000,19.06,19.81,18.7901,19.74,245038,0
+MED.US,D,20241205,000000,19.57,20.14,19.3,19.96,252567,0
+MED.US,D,20241206,000000,20.0388,21.89,19.93,20.06,398627,0
+MED.US,D,20241209,000000,20.23,21.633,20.23,20.99,396805,0
+MED.US,D,20241210,000000,21.62,21.78,20.6725,21.76,249115,0
+MED.US,D,20241211,000000,21.9,21.98,20.79,20.98,164758,0
+MED.US,D,20241212,000000,20.918,21.1099,20.04,20.15,150042,0
+MED.US,D,20241213,000000,20.29,20.5799,18.93,19.16,219684,0
+MED.US,D,20241216,000000,19.34,19.35,17.69,18.23,329060,0
+MED.US,D,20241217,000000,18.41,19.07,18.13,18.59,194315,0
+MED.US,D,20241218,000000,18.63,18.99,17.68,17.77,207384,0
+MED.US,D,20241219,000000,17.865,17.9154,17,17.14,255149,0
+MED.US,D,20241220,000000,16.95,17.47,16.73,16.92,483945,0
+MED.US,D,20241223,000000,16.91,17.49,16.7,16.85,222157,0
+MED.US,D,20241224,000000,16.845,17.26,16.7,16.97,101035,0
+MED.US,D,20241226,000000,17,17.8,16.82,17.76,291376,0
+MED.US,D,20241227,000000,17.605,18.05,17.03,17.6,286003,0
+MED.US,D,20241230,000000,17.51,17.83,16.71,17.79,262248,0
+MED.US,D,20241231,000000,17.6001,18.59,17.47,17.62,232214,0
+MED.US,D,20250102,000000,17.595,17.84,16.96,17.29,259982,0
+MED.US,D,20250103,000000,17.575,17.63,16.84,17.6,173165,0
+MED.US,D,20250106,000000,17.72,17.82,16.56,16.58,203987,0
+MED.US,D,20250107,000000,16.65,17.62,16.4,16.42,261542,0
+MED.US,D,20250108,000000,16.16,16.24,15.44,15.64,346831,0
+MED.US,D,20250110,000000,15.5,15.95,15.1,15.8,238869,0
+MED.US,D,20250113,000000,15.77,15.815,15.17,15.71,232930,0
+MED.US,D,20250114,000000,15.59,15.8,15.09,15.25,169725,0
+MED.US,D,20250115,000000,15.8,15.81,15.2,15.29,143193,0
+MED.US,D,20250116,000000,15.15,15.64,14.94,15.6,378491,0
+MED.US,D,20250117,000000,15.77,15.9,15.335,15.52,200663,0
+MED.US,D,20250121,000000,15.58,15.9299,15.48,15.74,228695,0
+MED.US,D,20250122,000000,15.53,15.6585,15.24,15.32,205504,0
+MED.US,D,20250123,000000,15.38,15.665,15.22,15.57,240039,0
+MED.US,D,20250124,000000,15.64,16.035,15.57,15.76,160812,0
+MED.US,D,20250127,000000,15.75,16.34,15.6542,16.17,243566,0
+MED.US,D,20250128,000000,16.245,16.49,16.07,16.15,194257,0
+MED.US,D,20250129,000000,16.1,16.11,15.665,16.01,149841,0
+MED.US,D,20250130,000000,16.095,16.25,15.74,15.77,133497,0
+MED.US,D,20250131,000000,15.77,16.3,15.52,15.7,155797,0
+MED.US,D,20250203,000000,15.27,15.44,14.88,15.32,180191,0
+MED.US,D,20250204,000000,15.17,15.5046,15,15.47,121921,0
+MED.US,D,20250205,000000,15.49,15.59,15.1291,15.47,110419,0
+MED.US,D,20250206,000000,15.63,16.126592,15.41,15.49,156795,0
+MED.US,D,20250207,000000,15.465,15.465,14.97,15.09,250921,0
+MED.US,D,20250210,000000,15.16,15.41,14.91,15.18,258371,0
+MED.US,D,20250211,000000,15.04,15.235,14.94,15.13,140817,0
+MED.US,D,20250212,000000,15,15.14,14.76,15.02,259713,0
+MED.US,D,20250213,000000,15.01,16.14,14.77,16.03,266132,0
+MED.US,D,20250214,000000,16.3,16.6634,16.12,16.21,235933,0
+MED.US,D,20250218,000000,16.315,16.4489,15.6,16.13,280536,0
+MED.US,D,20250219,000000,15.85,15.95,14.16,14.29,682604,0
+MED.US,D,20250220,000000,14.3,14.74,13.57,14.33,304037,0
+MED.US,D,20250221,000000,14.4264,14.94,14.24,14.73,329784,0
+MED.US,D,20250224,000000,14.7,15.48,14.42,14.77,269226,0
+MED.US,D,20250225,000000,14.68,14.85,14.27,14.39,269270,0
+MED.US,D,20250226,000000,14.405,14.475,14.11,14.34,163054,0
+MED.US,D,20250227,000000,14.21,14.46,13.91,13.98,209029,0
+MED.US,D,20250228,000000,13.94,14.455,13.8,14.36,221305,0
+MED.US,D,20250303,000000,14.4,14.6841,14,14.02,146509,0
+MED.US,D,20250304,000000,13.946,14.37,13.88,14.23,187822,0
+MED.US,D,20250305,000000,14.23,14.4,14.08,14.09,162226,0
+MED.US,D,20250306,000000,14.09,14.095,13.6,13.75,188708,0
+MED.US,D,20250307,000000,13.835,14.565,13.74,14.44,186565,0
+MED.US,D,20250310,000000,14.5,15.24,14.28,15.04,253380,0
+MED.US,D,20250311,000000,15.04,15.07,14.075,14.33,280084,0
+MED.US,D,20250312,000000,14.365,14.37,13.97,14.05,245188,0
+MED.US,D,20250313,000000,14.025,14.11,13.73,13.87,237354,0
+MED.US,D,20250314,000000,13.88,14.1506,13.815,13.94,177689,0
+MED.US,D,20250317,000000,14.01,14.45,13.955,14.35,177738,0
+MED.US,D,20250318,000000,14.33,14.58,14.07,14.55,167020,0
+MED.US,D,20250319,000000,14.54,14.71,13.9795,14.14,191834,0
+MED.US,D,20250320,000000,14.12,14.46,13.9501,14.36,163729,0
+MED.US,D,20250321,000000,14.24,14.455,14.14,14.34,535329,0
+MED.US,D,20250324,000000,14.32,14.55,14.02,14.15,214543,0
+MED.US,D,20250325,000000,14.11,14.2,13.84,13.86,163571,0
+MED.US,D,20250326,000000,13.62,13.96,13.48,13.68,182525,0
+MED.US,D,20250327,000000,13.54,14.07,13.5,14.01,152346,0
+MED.US,D,20250328,000000,14.025,14.04,13.69,13.83,137717,0
+MED.US,D,20250331,000000,13.71,13.85,13.465,13.48,116254,0
+MED.US,D,20250401,000000,13.44,13.545,12.87,13.14,292282,0
+MED.US,D,20250402,000000,12.966,13.71,12.966,13.66,194075,0
+MED.US,D,20250403,000000,13.25,13.36,12.88,13.06,237673,0
+MED.US,D,20250404,000000,12.925,13.23,12.54,13.19,246485,0
+MED.US,D,20250407,000000,12.99,13.27,12.295,13.02,296010,0
+MED.US,D,20250408,000000,13,13.12,12.41,12.57,398333,0
+MED.US,D,20250409,000000,12.4,13.54,12.36,13.1,309052,0
+MED.US,D,20250410,000000,12.825,13.25,12.7,13.14,254261,0
+MED.US,D,20250411,000000,13.14,13.23,12.63,12.71,235434,0
+MED.US,D,20250414,000000,12.855,13.105,12.65,12.92,299900,0
+MED.US,D,20250415,000000,12.795,12.83,12.275,12.38,341782,0
+MED.US,D,20250416,000000,12.38,12.42,11.88,12.15,331283,0
+MED.US,D,20250417,000000,12.2341,12.38,11.91,11.92,133380,0
+MED.US,D,20250421,000000,11.92,12.04,11.5692,12,209336,0
+MED.US,D,20250422,000000,12.13,12.4,11.97,12.26,192436,0
+MED.US,D,20250423,000000,12.45,12.62,11.99,12.12,186108,0
+MED.US,D,20250424,000000,12.07,12.22,12,12.17,104433,0
+MED.US,D,20250425,000000,12.1,12.34,12.03,12.34,121336,0
+MED.US,D,20250428,000000,12.34,12.66,12.3,12.58,191717,0
+MED.US,D,20250429,000000,12.15,12.53,11.72,12.5,303468,0
+MED.US,D,20250430,000000,12.555,13.27,12.35,13.14,277974,0
+MED.US,D,20250501,000000,13.15,13.17,12.62,12.98,321348,0
+MED.US,D,20250502,000000,13.025,13.5,12.815,13.25,266317,0
+MED.US,D,20250505,000000,13.2,13.5,13.075,13.1,157392,0
+MED.US,D,20250506,000000,13.01,13.03,12.61,13.01,177305,0
+MED.US,D,20250507,000000,12.9,13.12,12.65,12.95,145413,0
+MED.US,D,20250508,000000,13,13.195,12.91,12.91,228194,0
+MED.US,D,20250509,000000,12.91,13.05,12.585,12.75,167419,0
+MED.US,D,20250512,000000,13.05,13.59,13.04,13.12,218098,0
+MED.US,D,20250513,000000,13.07,13.25,12.72,12.72,251806,0
+MED.US,D,20250514,000000,12.66,12.79,12.43,12.75,218452,0
+MED.US,D,20250515,000000,12.765,13.39,12.71,13.37,127580,0
+MED.US,D,20250516,000000,13.3069,14.0423,13.3069,13.99,341023,0
+MED.US,D,20250519,000000,13.72,14.13,13.72,14.01,344710,0
+MED.US,D,20250520,000000,14.005,14.38,13.89,13.94,161257,0
+MED.US,D,20250521,000000,13.62,13.74,13.21,13.24,305991,0
+MED.US,D,20250522,000000,13.2,13.46,13.07,13.45,213658,0
+MED.US,D,20250523,000000,13.18,13.45,13.04,13.41,150496,0
+MED.US,D,20250527,000000,13.44,13.895,13.42,13.86,176977,0
+MED.US,D,20250528,000000,13.705,13.8799,13.45,13.48,109240,0
+MED.US,D,20250529,000000,13.5714,14.005,13.425,13.94,159699,0
+MED.US,D,20250530,000000,13.75,14.175,13.7,14.07,238624,0
+MED.US,D,20250602,000000,13.71,14.04,13.285,13.32,231942,0
+MED.US,D,20250603,000000,13.355,13.645,13.1419,13.61,159784,0
+MED.US,D,20250604,000000,13.65,13.9,13.5,13.54,237415,0
+MED.US,D,20250605,000000,13.51,13.55,12.435,12.47,400142,0
+MED.US,D,20250606,000000,12.565,12.7275,12.46,12.7,256840,0
+MED.US,D,20250609,000000,12.9232,13.34,12.71,13.26,351695,0
+MED.US,D,20250610,000000,13.22,13.87,13.22,13.59,170310,0
+MED.US,D,20250611,000000,13.68,13.68,13.25,13.28,223498,0
+MED.US,D,20250612,000000,13.13,13.23,12.95,13.16,107884,0
+MED.US,D,20250613,000000,12.9124,13.27,12.85,12.98,155706,0
+MED.US,D,20250616,000000,13.035,13.63,12.94,13.54,258479,0
+MED.US,D,20250617,000000,13.44,13.78,13.24,13.49,248284,0
+MED.US,D,20250618,000000,13.64,14.91,13.555,14.17,412509,0
+MED.US,D,20250620,000000,14.17,14.28,13.75,14.13,733831,0
+MED.US,D,20250623,000000,13.96,14.12,13.14,13.31,598498,0
+MED.US,D,20250624,000000,13.45,13.795504,13.085,13.7,322784,0
+MED.US,D,20250625,000000,13.565,13.65,12.945,13.12,242031,0
+MED.US,D,20250626,000000,13.2,13.45,13.05,13.42,205204,0
+MED.US,D,20250627,000000,13.22,13.755,13.22,13.57,193870,0
+MED.US,D,20250630,000000,13.57,14.245,13.52,14.05,177472,0
+MED.US,D,20250701,000000,13.91,14.755,13.91,14.67,226547,0
+MED.US,D,20250702,000000,14.32,14.8999,14.2367,14.62,193542,0
+MED.US,D,20250703,000000,14.6,14.7539,14.4656,14.58,104789,0
+MED.US,D,20250707,000000,14.495,14.64,14.2282,14.64,173311,0
+MED.US,D,20250708,000000,14.7,15.33,14.619,15.22,249193,0
+MED.US,D,20250709,000000,15.23,15.32,14.775,15.15,135133,0
+MED.US,D,20250710,000000,15.15,15.46,14.65,14.68,153680,0
+MED.US,D,20250711,000000,14.6,14.675,14.39,14.4,150387,0
+MED.US,D,20250714,000000,14.4,14.4,14.035,14.34,195604,0
+MED.US,D,20250715,000000,14.335,14.34,13.69,13.69,251415,0
+MED.US,D,20250716,000000,13.7433,13.85,13.385,13.57,256149,0
+MED.US,D,20250717,000000,13.68,13.8399,13.38,13.44,336239,0
+MED.US,D,20250718,000000,13.5,13.63,13.18,13.24,179401,0
+MED.US,D,20250721,000000,13.245,14.05,13.245,13.79,341036,0
+MED.US,D,20250722,000000,13.98,14.65,13.95,14.49,190551,0
+MED.US,D,20250723,000000,14.68,15.37,14.57,15.21,250689,0
+MED.US,D,20250724,000000,15,15.31,14.925,15.11,264347,0
+MED.US,D,20250725,000000,15.06,15.2,14.71,14.9,200759,0
+MED.US,D,20250728,000000,14.845,15.1,14.54,14.54,164099,0
+MED.US,D,20250729,000000,14.63,14.63,14.26,14.32,157551,0
+MED.US,D,20250730,000000,14.32,14.5,13.86,14.02,132553,0
+MED.US,D,20250731,000000,13.97,14.07,13.74,13.77,157895,0
+MED.US,D,20250801,000000,13.73,13.88,13.39,13.75,201903,0
+MED.US,D,20250804,000000,13.75,13.85,13.46,13.51,145095,0
+MED.US,D,20250805,000000,13.51,15.11,12.9999,13.07,491537,0
+MED.US,D,20250806,000000,13.07,13.095,12.635,12.96,233199,0
+MED.US,D,20250807,000000,13,13.34,12.685,12.74,270480,0
+MED.US,D,20250808,000000,12.86,13.155,12.7,12.85,157556,0
+MED.US,D,20250811,000000,12.97,13.16,12.74,12.83,144318,0
+MED.US,D,20250812,000000,12.995,13.39,12.85,13.19,159731,0
+MED.US,D,20250813,000000,13.295,13.84,13.22,13.7,156654,0
+MED.US,D,20250814,000000,13.475,13.475,12.9042,13.03,192507,0
+MED.US,D,20250815,000000,13.165,13.41,13.01,13.19,144148,0
+MED.US,D,20250818,000000,13.36,13.61,13.27,13.38,249486,0
+MED.US,D,20250819,000000,13.44,14.25,13.37,14.15,275377,0
+MED.US,D,20250820,000000,14.14,14.2599,13.62,13.65,176330,0
+MED.US,D,20250821,000000,13.635,13.79,13.4135,13.57,119014,0
+MED.US,D,20250822,000000,13.675,14.42,13.67,14.29,224163,0
+MED.US,D,20250825,000000,14.2,14.4,13.98,14.09,227784,0
+MED.US,D,20250826,000000,14.025,14.072658,13.64,13.97,236853,0
+MED.US,D,20250827,000000,13.88,14.32,13.88,14.26,90320,0
+MED.US,D,20250828,000000,14.18,14.29,13.81,14.02,149135,0
+MED.US,D,20250829,000000,13.96,14.26,13.9,14.03,118881,0
+MED.US,D,20250902,000000,13.845,14,13.705,13.92,119266,0
+MED.US,D,20250903,000000,13.885,14.24,13.85,13.96,136911,0
+MED.US,D,20250904,000000,14.07,14.11,13.81,13.85,107000,0
+MED.US,D,20250905,000000,13.9,14.08,13.44,13.55,143253,0
+MED.US,D,20250908,000000,13.64,13.91,13.37,13.82,187146,0
+MED.US,D,20250909,000000,13.855,13.98,13.6029,13.8,114292,0
+MED.US,D,20250910,000000,13.84,13.87,13.6226,13.81,94336,0
+MED.US,D,20250911,000000,13.795,14.1,13.795,13.92,131633,0
+MED.US,D,20250912,000000,13.845,14.06,13.735,13.97,121022,0
+MED.US,D,20250915,000000,13.98,14.23,13.8405,14.22,115208,0
+MED.US,D,20250916,000000,14.235,14.4,14.055,14.36,106218,0
+MED.US,D,20250917,000000,14.41,14.6,14.0555,14.13,117042,0
+MED.US,D,20250918,000000,14.305,14.67,14.185,14.57,141088,0
+MED.US,D,20250919,000000,14.615,14.66,14.18,14.35,354275,0
+MED.US,D,20250922,000000,14.209,14.571391,14.02,14.32,225030,0
+MED.US,D,20250923,000000,14.38,14.65,13.93,14.06,258415,0
+MED.US,D,20250924,000000,14.18,14.3,13.82,13.83,140107,0
+MED.US,D,20250925,000000,13.81,13.85,13.55,13.65,134084,0
+MED.US,D,20250926,000000,13.64,13.79,13.56,13.71,99536,0
+MED.US,D,20250929,000000,13.71,13.92,13.5923,13.84,124292,0
+MED.US,D,20250930,000000,13.83,13.9,13.57,13.67,107333,0
+MED.US,D,20251001,000000,13.64,13.745,13.415,13.57,139558,0
+MED.US,D,20251002,000000,13.63,13.71,13.44,13.67,108303,0
+MED.US,D,20251003,000000,13.735,14.06,13.68,13.99,147984,0
+MED.US,D,20251006,000000,13.905,14.045,13.695,13.95,107645,0
+MED.US,D,20251007,000000,13.92,14.055,13.795,13.86,91073,0
+MED.US,D,20251008,000000,13.81,14.12,13.78,14.02,110183,0
+MED.US,D,20251009,000000,13.89,14.15,13.77,14.03,120897,0
+MED.US,D,20251010,000000,13.995,14.06,13.25,13.27,131399,0
+MED.US,D,20251013,000000,13.415,13.6,13.16,13.26,150614,0
+MED.US,D,20251014,000000,13.02,13.405,13.02,13.27,107101,0
+MED.US,D,20251015,000000,13.4578,13.475,13.07,13.17,135341,0
+MED.US,D,20251016,000000,13.27,13.39,12.8,12.86,138306,0
+MED.US,D,20251017,000000,12.93,13.115287,12.8107,12.92,150563,0
+MED.US,D,20251020,000000,13.05,13.58,12.6,12.72,222776,0
+MED.US,D,20251021,000000,12.685,13.17,12.56,12.87,138075,0
+MED.US,D,20251022,000000,12.82,13.045,12.53,12.64,147837,0
+MED.US,D,20251023,000000,12.7,12.79,12.17,12.48,300214,0
+MED.US,D,20251024,000000,12.555,12.7099,12.42,12.54,184217,0
+MED.US,D,20251027,000000,12.6,13.08,12.52,12.72,178776,0
+MED.US,D,20251028,000000,12.52,12.855,12.45,12.73,82749,0
+MED.US,D,20251029,000000,12.52,12.68,12.12,12.18,154549,0
+MED.US,D,20251030,000000,12.19,12.33,12.0901,12.14,230007,0
+MED.US,D,20251031,000000,12.09,12.3,11.915,12.02,156417,0
+MED.US,D,20251103,000000,12.01,12.195,11.81,11.88,175632,0
+MED.US,D,20251104,000000,11.475,12.3715,11.25,11.98,185834,0
+MED.US,D,20251105,000000,11.96,12.4,11.72,12.18,256948,0
+MED.US,D,20251106,000000,12.27,12.38,11.79,11.8,282962,0
+MED.US,D,20251107,000000,11.77,12.01,11.72,11.93,191327,0
+MED.US,D,20251110,000000,12.04,12.19,11.72,11.79,182343,0
+MED.US,D,20251111,000000,11.795,11.97,11.62,11.65,161684,0
+MED.US,D,20251112,000000,11.9299,11.9299,11.575,11.63,146900,0
+MED.US,D,20251113,000000,11.7,11.71,11.314,11.46,110445,0
+MED.US,D,20251114,000000,11.355,11.48,11.27,11.38,113392,0
+MED.US,D,20251117,000000,11.435,11.435,11.08,11.1,313849,0
+MED.US,D,20251118,000000,11.01,11.28,10.94,11.18,249369,0
+MED.US,D,20251119,000000,11.23,11.27,10.74,10.77,175662,0
+MED.US,D,20251120,000000,10.905,10.98,10.36,10.42,308422,0
+MED.US,D,20251121,000000,10.46,10.775,10.46,10.68,202748,0
+MED.US,D,20251124,000000,10.66,10.69,10.445,10.59,254131,0
+MED.US,D,20251125,000000,10.7,10.96,10.68,10.91,254128,0
+MED.US,D,20251126,000000,10.86,11.06,10.86,10.97,153560,0
+MED.US,D,20251128,000000,11.05,11.1,10.94,10.97,63984,0
+MED.US,D,20251201,000000,10.95,10.99,10.7,10.74,205618,0
+MED.US,D,20251202,000000,10.74,11.05,10.67,10.99,278799,0
+MED.US,D,20251203,000000,10.99,11.1199,10.89,11.01,138158,0
+MED.US,D,20251204,000000,11.025,11.085,10.7201,10.86,312961,0
+MED.US,D,20251205,000000,10.89,11.099,10.79,10.88,219138,0
+MED.US,D,20251208,000000,10.9075,11.4,10.86,11.36,198336,0
+MED.US,D,20251209,000000,11.33,11.6,11.22,11.3,279941,0
+MED.US,D,20251210,000000,11.31,11.81,11.2401,11.66,209891,0
+MED.US,D,20251211,000000,11.618,11.92,11.6153,11.83,269907,0
+MED.US,D,20251212,000000,11.889,12.4699,11.87,12.36,564878,0
+MED.US,D,20251215,000000,12.36,12.39,11.87,12,371758,0
+MED.US,D,20251216,000000,12.05,12.145,11.95,12.03,237568,0
+MED.US,D,20251217,000000,12.04,12.31,12.04,12.18,263981,0
+MED.US,D,20251218,000000,12.23,12.4,11.91,12.03,326178,0
+MED.US,D,20251219,000000,11.98,12.15,11.7101,11.85,771184,0
+MED.US,D,20251222,000000,11.7201,11.8299,11.1701,11.33,456701,0
+MED.US,D,20251223,000000,11.375,11.41,11.07,11.15,197193,0
+MED.US,D,20251224,000000,11.12,11.32,11.12,11.28,113010,0
+MED.US,D,20251226,000000,11.28,11.37,11.02,11.04,336097,0
+MED.US,D,20251229,000000,11.01,11.14,10.53,10.54,264476,0
+MED.US,D,20251230,000000,10.52,10.64,10.44,10.54,242300,0
+MED.US,D,20251231,000000,10.52,10.69,10.48,10.68,187354,0
+MED.US,D,20260102,000000,10.72,10.775,10.335,10.4,160825,0
+MED.US,D,20260105,000000,10.25,10.97,10.1,10.95,399814,0
+MED.US,D,20260106,000000,10.889,11.135,10.77,10.83,525173,0
+MED.US,D,20260107,000000,10.825,10.88,10.5,10.69,196873,0
+MED.US,D,20260108,000000,10.745,11.26,10.62,11.03,186755,0
+MED.US,D,20260109,000000,11.1638,11.47,10.94,11.42,290920,0
+MED.US,D,20260112,000000,11.395,11.76,11.32,11.69,204042,0
+MED.US,D,20260113,000000,11.76,11.85,11.6137,11.8,199365,0
+MED.US,D,20260114,000000,11.85,12.019,11.66,11.68,170491,0
+MED.US,D,20260115,000000,11.855,11.9,11.575,11.83,253715,0
+MED.US,D,20260116,000000,11.8,11.86,11.675,11.82,212231,0
+MED.US,D,20260120,000000,11.64,11.7899,11.575,11.66,136355,0
+MED.US,D,20260121,000000,11.64,11.96,11.53,11.8,234695,0
+MED.US,D,20260122,000000,11.845,11.97,11.54,11.7,164477,0
+MED.US,D,20260123,000000,11.705,12.1,11.61,12.05,169394,0
+MED.US,D,20260126,000000,12.1,12.1399,11.74,12,154824,0
+MED.US,D,20260127,000000,12,12,11.28,11.46,332101,0
+MED.US,D,20260128,000000,11.565,11.7499,11.17,11.19,217879,0
+MED.US,D,20260129,000000,11.19,11.24,11.03,11.15,135224,0
+MED.US,D,20260130,000000,11.075,11.51,10.95,11.44,298219,0
+MED.US,D,20260202,000000,11.3531,11.91,11.31,11.5,363530,0
+MED.US,D,20260203,000000,11.48,11.575,10.95,11.01,182270,0
+MED.US,D,20260204,000000,11.19,11.24,10.94,11.14,187989,0
+MED.US,D,20260205,000000,11.31,11.31,10.81,10.83,208441,0
+MED.US,D,20260206,000000,11,11.61,10.82,11.36,368649,0
+MED.US,D,20260209,000000,11.47,11.47,11.15,11.3,131039,0
+MED.US,D,20260210,000000,11.4799,11.583353,11.14,11.14,182074,0
+MED.US,D,20260211,000000,11.152,11.152,10.8,10.85,208304,0
+MED.US,D,20260212,000000,10.925,10.93,10.67,10.81,157518,0
+MED.US,D,20260213,000000,11,11.2399,10.75,10.77,124532,0
+MED.US,D,20260217,000000,10.78,10.84,10.56,10.8,176137,0
+MED.US,D,20260218,000000,10.5,11.0499,10.15,10.71,455883,0
diff --git a/daily/us/nyse stocks/2/met_a.us.txt b/daily/us/nyse stocks/2/met_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0994d57b6c7aa15245e2681e1bf0219f82d3c4f
--- /dev/null
+++ b/daily/us/nyse stocks/2/met_a.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MET_A.US,D,20100823,000000,21.942,21.942,21.814,21.906,67630,0
+MET_A.US,D,20100824,000000,21.932,21.932,21.593,21.657,48804,0
+MET_A.US,D,20100825,000000,21.666,21.758,21.391,21.758,47981,0
+MET_A.US,D,20100826,000000,21.722,21.896,21.714,21.748,48895,0
+MET_A.US,D,20100827,000000,21.676,21.804,21.538,21.804,37439,0
+MET_A.US,D,20100830,000000,21.85,21.942,21.758,21.758,60000,0
+MET_A.US,D,20100831,000000,21.758,21.822,21.666,21.714,97556,0
+MET_A.US,D,20100901,000000,21.714,21.786,21.547,21.622,78528,0
+MET_A.US,D,20100902,000000,21.639,21.748,21.63,21.739,33901,0
+MET_A.US,D,20100903,000000,21.804,21.859,21.714,21.859,140621,0
+MET_A.US,D,20100907,000000,21.869,21.896,21.758,21.869,119844,0
+MET_A.US,D,20100908,000000,21.85,21.878,21.804,21.804,140458,0
+MET_A.US,D,20100909,000000,21.869,21.914,21.804,21.804,136707,0
+MET_A.US,D,20100910,000000,21.896,21.932,21.859,21.888,101530,0
+MET_A.US,D,20100913,000000,21.814,21.942,21.767,21.767,54690,0
+MET_A.US,D,20100914,000000,21.722,21.84,21.714,21.722,90490,0
+MET_A.US,D,20100915,000000,21.777,21.777,21.473,21.501,63613,0
+MET_A.US,D,20100916,000000,21.555,21.63,21.447,21.622,57622,0
+MET_A.US,D,20100917,000000,21.584,21.758,21.346,21.758,70658,0
+MET_A.US,D,20100920,000000,21.666,22.125,21.666,22.116,43158,0
+MET_A.US,D,20100921,000000,22.043,22.163,21.831,21.831,165014,0
+MET_A.US,D,20100922,000000,21.988,21.988,21.767,21.84,38432,0
+MET_A.US,D,20100923,000000,21.804,21.804,21.482,21.666,51034,0
+MET_A.US,D,20100924,000000,21.714,21.822,21.622,21.622,49964,0
+MET_A.US,D,20100927,000000,21.547,21.63,21.547,21.547,25799,0
+MET_A.US,D,20100928,000000,21.612,21.639,21.501,21.501,57582,0
+MET_A.US,D,20100929,000000,21.547,21.555,21.492,21.52,34974,0
+MET_A.US,D,20100930,000000,21.53,21.53,21.41,21.41,50769,0
+MET_A.US,D,20101001,000000,21.438,21.511,21.346,21.346,36097,0
+MET_A.US,D,20101004,000000,21.216,21.346,21.08,21.08,39449,0
+MET_A.US,D,20101005,000000,21.163,21.172,20.988,21.071,47387,0
+MET_A.US,D,20101006,000000,21.042,21.447,20.996,21.08,42581,0
+MET_A.US,D,20101007,000000,21.088,21.289,21.052,21.134,77251,0
+MET_A.US,D,20101008,000000,21.115,21.372,21.115,21.163,293771,0
+MET_A.US,D,20101011,000000,21.254,21.271,21.134,21.144,37350,0
+MET_A.US,D,20101012,000000,21.144,21.299,21.115,21.115,77728,0
+MET_A.US,D,20101013,000000,21.207,21.245,21.023,21.106,287095,0
+MET_A.US,D,20101014,000000,21.115,21.115,20.932,21.033,49988,0
+MET_A.US,D,20101015,000000,20.941,21.088,20.666,21.052,79249,0
+MET_A.US,D,20101018,000000,20.996,20.996,20.821,20.96,38337,0
+MET_A.US,D,20101019,000000,21.042,21.088,20.84,20.941,63997,0
+MET_A.US,D,20101020,000000,20.969,21.346,20.849,21.023,81613,0
+MET_A.US,D,20101021,000000,21.023,21.235,20.821,20.84,86955,0
+MET_A.US,D,20101022,000000,20.922,21.042,20.922,20.979,51092,0
+MET_A.US,D,20101025,000000,21.071,21.115,20.812,20.812,51400,0
+MET_A.US,D,20101026,000000,20.83,21.216,20.821,21.004,85124,0
+MET_A.US,D,20101027,000000,21.096,21.327,21.071,21.18,51390,0
+MET_A.US,D,20101028,000000,21.254,21.547,21.254,21.53,34333,0
+MET_A.US,D,20101029,000000,21.492,21.574,21.363,21.438,34563,0
+MET_A.US,D,20101101,000000,21.555,21.714,21.511,21.685,38119,0
+MET_A.US,D,20101102,000000,21.685,21.714,21.574,21.574,43824,0
+MET_A.US,D,20101103,000000,21.657,21.758,21.612,21.647,33690,0
+MET_A.US,D,20101104,000000,21.666,21.714,21.584,21.666,55394,0
+MET_A.US,D,20101105,000000,21.739,21.923,21.547,21.748,58654,0
+MET_A.US,D,20101108,000000,21.822,21.822,21.492,21.492,56756,0
+MET_A.US,D,20101109,000000,21.666,21.914,21.593,21.814,74872,0
+MET_A.US,D,20101110,000000,21.804,22.198,21.804,22.089,280328,0
+MET_A.US,D,20101111,000000,22.154,22.172,21.888,21.997,35882,0
+MET_A.US,D,20101112,000000,21.979,22.014,21.896,21.942,31702,0
+MET_A.US,D,20101115,000000,21.869,22.062,21.869,21.888,41198,0
+MET_A.US,D,20101116,000000,21.942,21.988,21.685,21.942,45774,0
+MET_A.US,D,20101117,000000,21.979,22.071,21.73,21.85,42925,0
+MET_A.US,D,20101118,000000,21.997,22.163,21.869,22.163,34303,0
+MET_A.US,D,20101119,000000,22.144,22.172,21.997,22.014,46214,0
+MET_A.US,D,20101122,000000,22.106,22.19,21.979,21.997,226243,0
+MET_A.US,D,20101123,000000,21.942,22.014,21.85,21.896,51659,0
+MET_A.US,D,20101124,000000,22.033,22.208,21.961,22.208,29257,0
+MET_A.US,D,20101126,000000,22.098,22.098,21.73,21.804,14254,0
+MET_A.US,D,20101129,000000,21.758,21.758,21.565,21.565,98671,0
+MET_A.US,D,20101130,000000,21.639,21.722,21.4,21.538,59396,0
+MET_A.US,D,20101201,000000,21.666,22.014,21.63,21.714,35362,0
+MET_A.US,D,20101202,000000,21.831,21.951,21.722,21.942,35344,0
+MET_A.US,D,20101203,000000,21.932,21.932,21.73,21.923,51527,0
+MET_A.US,D,20101206,000000,21.814,21.84,21.63,21.63,58936,0
+MET_A.US,D,20101207,000000,21.657,21.878,21.612,21.714,39074,0
+MET_A.US,D,20101208,000000,21.685,21.786,21.419,21.419,27424,0
+MET_A.US,D,20101209,000000,21.501,22.043,21.455,21.85,60483,0
+MET_A.US,D,20101210,000000,21.85,22.106,21.714,21.758,185227,0
+MET_A.US,D,20101213,000000,21.758,21.997,21.714,21.906,47789,0
+MET_A.US,D,20101214,000000,21.888,21.951,21.603,21.603,105470,0
+MET_A.US,D,20101215,000000,21.695,21.85,21.438,21.482,62620,0
+MET_A.US,D,20101216,000000,21.574,21.574,21.355,21.52,25473,0
+MET_A.US,D,20101217,000000,21.538,21.739,21.447,21.53,44219,0
+MET_A.US,D,20101220,000000,21.593,21.758,21.52,21.52,39849,0
+MET_A.US,D,20101221,000000,21.593,21.822,21.538,21.822,33227,0
+MET_A.US,D,20101222,000000,21.73,21.914,21.473,21.473,60398,0
+MET_A.US,D,20101223,000000,21.41,21.455,21.207,21.254,59295,0
+MET_A.US,D,20101227,000000,21.346,21.455,21.245,21.245,58235,0
+MET_A.US,D,20101228,000000,21.318,21.473,21.245,21.28,56822,0
+MET_A.US,D,20101229,000000,21.289,21.41,21.18,21.245,115199,0
+MET_A.US,D,20101230,000000,21.172,21.63,21.172,21.501,35941,0
+MET_A.US,D,20101231,000000,21.419,21.796,21.419,21.796,22136,0
+MET_A.US,D,20110103,000000,21.896,22.062,21.822,21.869,49169,0
+MET_A.US,D,20110104,000000,21.97,21.97,21.739,21.758,144753,0
+MET_A.US,D,20110105,000000,21.84,21.869,21.647,21.822,52353,0
+MET_A.US,D,20110106,000000,21.869,21.932,21.758,21.804,25628,0
+MET_A.US,D,20110107,000000,21.831,21.888,21.714,21.714,35535,0
+MET_A.US,D,20110110,000000,21.714,21.722,21.565,21.574,133934,0
+MET_A.US,D,20110111,000000,21.547,21.714,21.538,21.555,60004,0
+MET_A.US,D,20110112,000000,21.593,21.73,21.593,21.622,217458,0
+MET_A.US,D,20110113,000000,21.584,21.714,21.555,21.603,76653,0
+MET_A.US,D,20110114,000000,21.622,21.676,21.574,21.574,33401,0
+MET_A.US,D,20110118,000000,21.603,21.722,21.584,21.714,98836,0
+MET_A.US,D,20110119,000000,21.714,21.822,21.639,21.822,82466,0
+MET_A.US,D,20110120,000000,21.804,21.804,21.289,21.574,65045,0
+MET_A.US,D,20110121,000000,21.555,21.961,21.473,21.473,56390,0
+MET_A.US,D,20110124,000000,21.657,21.758,21.593,21.639,35897,0
+MET_A.US,D,20110125,000000,21.796,21.914,21.676,21.685,59805,0
+MET_A.US,D,20110126,000000,21.804,21.961,21.777,21.859,49857,0
+MET_A.US,D,20110127,000000,21.831,21.942,21.831,21.932,46794,0
+MET_A.US,D,20110128,000000,21.888,21.923,21.804,21.814,63243,0
+MET_A.US,D,20110131,000000,21.758,21.942,21.722,21.932,49245,0
+MET_A.US,D,20110201,000000,21.914,21.988,21.869,21.951,51233,0
+MET_A.US,D,20110202,000000,21.942,21.942,21.859,21.896,47196,0
+MET_A.US,D,20110203,000000,21.878,21.961,21.831,21.85,72994,0
+MET_A.US,D,20110204,000000,21.878,21.988,21.786,21.831,72038,0
+MET_A.US,D,20110207,000000,21.796,21.906,21.786,21.859,38833,0
+MET_A.US,D,20110208,000000,21.878,21.896,21.647,21.666,146276,0
+MET_A.US,D,20110209,000000,21.714,21.786,21.666,21.739,66505,0
+MET_A.US,D,20110210,000000,21.767,21.814,21.647,21.767,64769,0
+MET_A.US,D,20110211,000000,21.695,21.932,21.695,21.714,90503,0
+MET_A.US,D,20110214,000000,21.758,22.024,21.714,21.739,132736,0
+MET_A.US,D,20110215,000000,21.814,22.024,21.714,21.888,478602,0
+MET_A.US,D,20110216,000000,21.961,22.006,21.896,21.906,165423,0
+MET_A.US,D,20110218,000000,21.951,22.052,21.923,21.979,71687,0
+MET_A.US,D,20110222,000000,21.906,21.979,21.796,21.796,70500,0
+MET_A.US,D,20110223,000000,21.869,21.932,21.84,21.888,54722,0
+MET_A.US,D,20110224,000000,21.666,21.758,21.41,21.463,129668,0
+MET_A.US,D,20110225,000000,21.52,21.622,21.4,21.4,106586,0
+MET_A.US,D,20110228,000000,21.447,21.574,21.372,21.372,109123,0
+MET_A.US,D,20110301,000000,21.53,21.53,21.346,21.391,79835,0
+MET_A.US,D,20110302,000000,21.391,21.748,21.391,21.739,50056,0
+MET_A.US,D,20110303,000000,21.796,21.961,21.739,21.878,60341,0
+MET_A.US,D,20110304,000000,21.888,22.024,21.804,21.988,63710,0
+MET_A.US,D,20110307,000000,21.997,22.014,21.914,21.979,38932,0
+MET_A.US,D,20110308,000000,21.979,22.089,21.979,22.033,55471,0
+MET_A.US,D,20110309,000000,21.997,22.052,21.961,21.988,45927,0
+MET_A.US,D,20110310,000000,22.014,22.033,21.906,21.97,50059,0
+MET_A.US,D,20110311,000000,21.932,22.154,21.859,21.988,118881,0
+MET_A.US,D,20110314,000000,21.979,21.988,21.878,21.896,140730,0
+MET_A.US,D,20110315,000000,21.822,21.942,21.666,21.869,44135,0
+MET_A.US,D,20110316,000000,21.888,21.923,21.822,21.85,77165,0
+MET_A.US,D,20110317,000000,21.869,21.932,21.822,21.85,38253,0
+MET_A.US,D,20110318,000000,21.896,22.033,21.85,21.888,146624,0
+MET_A.US,D,20110321,000000,21.932,22.08,21.932,22.006,90055,0
+MET_A.US,D,20110322,000000,21.988,22.08,21.896,21.942,115886,0
+MET_A.US,D,20110323,000000,21.942,21.961,21.906,21.961,43217,0
+MET_A.US,D,20110324,000000,21.896,21.979,21.739,21.914,111616,0
+MET_A.US,D,20110325,000000,21.906,21.942,21.777,21.942,44144,0
+MET_A.US,D,20110328,000000,21.979,21.988,21.896,21.942,43212,0
+MET_A.US,D,20110329,000000,21.906,21.942,21.869,21.923,107096,0
+MET_A.US,D,20110330,000000,21.896,21.942,21.896,21.906,77871,0
+MET_A.US,D,20110331,000000,21.961,22.071,21.888,22.043,30617,0
+MET_A.US,D,20110401,000000,21.997,22.033,21.942,21.988,77072,0
+MET_A.US,D,20110404,000000,21.997,22.033,21.997,22.033,23573,0
+MET_A.US,D,20110405,000000,22.033,22.071,21.997,22.033,35694,0
+MET_A.US,D,20110406,000000,22.024,22.062,21.896,22.062,159363,0
+MET_A.US,D,20110407,000000,22.024,22.071,22.006,22.006,68566,0
+MET_A.US,D,20110408,000000,22.043,22.198,21.923,22.19,137059,0
+MET_A.US,D,20110411,000000,22.236,22.236,21.961,21.961,52821,0
+MET_A.US,D,20110412,000000,22.033,22.154,21.777,22.089,65504,0
+MET_A.US,D,20110413,000000,22.116,22.217,21.914,22.106,144753,0
+MET_A.US,D,20110414,000000,22.106,22.198,21.951,21.951,42073,0
+MET_A.US,D,20110415,000000,22.052,22.263,22.052,22.263,45893,0
+MET_A.US,D,20110418,000000,22.172,22.172,21.988,22.089,58613,0
+MET_A.US,D,20110419,000000,22.163,22.255,22.062,22.116,470881,0
+MET_A.US,D,20110420,000000,22.125,22.263,22.125,22.172,114613,0
+MET_A.US,D,20110421,000000,22.208,22.483,22.208,22.41,57078,0
+MET_A.US,D,20110425,000000,22.584,22.695,22.236,22.401,67276,0
+MET_A.US,D,20110426,000000,22.309,22.64,22.263,22.492,167825,0
+MET_A.US,D,20110427,000000,22.539,22.676,22.483,22.539,46824,0
+MET_A.US,D,20110428,000000,22.475,22.584,22.475,22.539,78767,0
+MET_A.US,D,20110429,000000,22.613,22.613,22.539,22.548,75979,0
+MET_A.US,D,20110502,000000,22.631,22.649,22.502,22.631,110623,0
+MET_A.US,D,20110503,000000,22.631,22.676,22.557,22.631,61327,0
+MET_A.US,D,20110504,000000,22.631,22.85,22.584,22.805,74407,0
+MET_A.US,D,20110505,000000,22.768,22.814,22.676,22.796,39076,0
+MET_A.US,D,20110506,000000,22.86,22.879,22.768,22.86,12117,0
+MET_A.US,D,20110509,000000,22.814,22.832,22.649,22.686,135035,0
+MET_A.US,D,20110510,000000,22.768,22.887,22.75,22.777,35831,0
+MET_A.US,D,20110511,000000,22.768,22.906,22.686,22.897,37656,0
+MET_A.US,D,20110512,000000,22.906,22.943,22.723,22.723,53411,0
+MET_A.US,D,20110513,000000,22.75,22.887,22.75,22.869,26278,0
+MET_A.US,D,20110516,000000,22.85,22.952,22.832,22.952,30465,0
+MET_A.US,D,20110517,000000,22.897,22.952,22.823,22.952,46955,0
+MET_A.US,D,20110518,000000,22.943,22.943,22.814,22.823,141656,0
+MET_A.US,D,20110519,000000,22.879,22.952,22.832,22.85,56922,0
+MET_A.US,D,20110520,000000,22.887,22.915,22.732,22.915,56188,0
+MET_A.US,D,20110523,000000,22.915,22.924,22.787,22.906,45264,0
+MET_A.US,D,20110524,000000,22.924,22.952,22.85,22.952,40907,0
+MET_A.US,D,20110525,000000,22.924,22.952,22.887,22.952,40174,0
+MET_A.US,D,20110526,000000,22.823,22.823,22.723,22.75,52122,0
+MET_A.US,D,20110527,000000,22.796,22.796,22.575,22.768,40857,0
+MET_A.US,D,20110531,000000,22.768,22.777,22.631,22.686,110356,0
+MET_A.US,D,20110601,000000,22.723,22.758,22.584,22.621,44565,0
+MET_A.US,D,20110602,000000,22.649,22.787,22.529,22.613,32984,0
+MET_A.US,D,20110603,000000,22.667,22.713,22.603,22.631,49122,0
+MET_A.US,D,20110606,000000,22.723,22.887,22.676,22.879,27666,0
+MET_A.US,D,20110607,000000,22.814,22.832,22.584,22.594,40381,0
+MET_A.US,D,20110608,000000,22.584,22.631,22.575,22.594,37590,0
+MET_A.US,D,20110609,000000,22.603,22.603,22.557,22.584,23645,0
+MET_A.US,D,20110610,000000,22.521,22.649,22.41,22.649,22149,0
+MET_A.US,D,20110613,000000,22.713,22.713,22.245,22.318,56044,0
+MET_A.US,D,20110614,000000,22.391,22.41,22.263,22.299,33787,0
+MET_A.US,D,20110615,000000,22.309,22.365,22.08,22.19,35824,0
+MET_A.US,D,20110616,000000,22.172,22.172,21.796,21.831,48784,0
+MET_A.US,D,20110617,000000,21.951,22.014,21.647,21.831,58177,0
+MET_A.US,D,20110620,000000,21.942,21.942,21.786,21.85,28148,0
+MET_A.US,D,20110621,000000,21.951,22.125,21.84,22.125,54860,0
+MET_A.US,D,20110622,000000,22.163,22.438,22.154,22.299,55962,0
+MET_A.US,D,20110623,000000,22.217,22.355,22.163,22.255,59720,0
+MET_A.US,D,20110624,000000,22.263,22.291,22.226,22.263,46023,0
+MET_A.US,D,20110627,000000,22.255,22.263,22.217,22.263,43279,0
+MET_A.US,D,20110628,000000,22.217,22.309,22.181,22.291,112112,0
+MET_A.US,D,20110629,000000,22.391,22.391,22.281,22.355,44859,0
+MET_A.US,D,20110630,000000,22.391,22.447,22.328,22.337,53393,0
+MET_A.US,D,20110701,000000,22.337,22.723,22.337,22.346,45156,0
+MET_A.US,D,20110705,000000,22.557,22.584,22.438,22.584,154169,0
+MET_A.US,D,20110706,000000,22.584,22.649,22.492,22.584,57326,0
+MET_A.US,D,20110707,000000,22.529,22.887,22.529,22.85,39443,0
+MET_A.US,D,20110708,000000,22.805,22.924,22.787,22.823,34905,0
+MET_A.US,D,20110711,000000,22.787,22.879,22.75,22.86,31983,0
+MET_A.US,D,20110712,000000,22.887,22.887,22.796,22.842,63162,0
+MET_A.US,D,20110713,000000,22.86,22.906,22.842,22.906,29815,0
+MET_A.US,D,20110714,000000,22.887,22.943,22.869,22.906,33174,0
+MET_A.US,D,20110715,000000,22.906,22.952,22.842,22.952,26282,0
+MET_A.US,D,20110718,000000,22.897,22.906,22.631,22.787,23268,0
+MET_A.US,D,20110719,000000,22.842,22.85,22.401,22.758,61472,0
+MET_A.US,D,20110720,000000,22.695,22.879,22.695,22.814,259609,0
+MET_A.US,D,20110721,000000,22.75,22.906,22.75,22.869,33599,0
+MET_A.US,D,20110722,000000,22.823,22.887,22.787,22.879,35695,0
+MET_A.US,D,20110725,000000,22.86,22.897,22.805,22.879,28575,0
+MET_A.US,D,20110726,000000,22.832,22.943,22.768,22.906,40974,0
+MET_A.US,D,20110727,000000,22.897,22.897,22.613,22.621,26439,0
+MET_A.US,D,20110728,000000,22.723,22.75,22.429,22.475,19552,0
+MET_A.US,D,20110729,000000,22.401,22.539,22.273,22.539,22867,0
+MET_A.US,D,20110801,000000,22.705,22.796,22.539,22.732,22418,0
+MET_A.US,D,20110802,000000,22.787,22.787,22.658,22.713,21513,0
+MET_A.US,D,20110803,000000,22.75,22.805,22.575,22.676,33939,0
+MET_A.US,D,20110804,000000,22.649,22.667,21.84,22.125,43243,0
+MET_A.US,D,20110805,000000,22.198,22.281,20.197,21.188,145663,0
+MET_A.US,D,20110808,000000,19.629,21.188,17.812,21.033,263508,0
+MET_A.US,D,20110809,000000,20.922,20.922,19.078,20.235,183131,0
+MET_A.US,D,20110810,000000,20.428,20.564,19.738,19.738,61923,0
+MET_A.US,D,20110811,000000,19.95,21.08,19.436,21.023,56995,0
+MET_A.US,D,20110812,000000,21.438,21.906,20.197,21.023,56008,0
+MET_A.US,D,20110815,000000,20.878,21.603,20.821,21.263,48555,0
+MET_A.US,D,20110816,000000,21.299,21.942,21.163,21.482,65272,0
+MET_A.US,D,20110817,000000,21.346,21.714,21.346,21.501,42983,0
+MET_A.US,D,20110818,000000,21.41,21.41,20.206,21.144,35244,0
+MET_A.US,D,20110819,000000,21.115,21.235,20.409,21.198,34468,0
+MET_A.US,D,20110822,000000,21.115,21.327,20.472,21.226,40607,0
+MET_A.US,D,20110823,000000,21.308,21.308,20.656,21.207,80615,0
+MET_A.US,D,20110824,000000,21.308,21.308,20.859,21.188,23070,0
+MET_A.US,D,20110825,000000,21.438,21.438,20.913,21.419,27268,0
+MET_A.US,D,20110826,000000,21.429,21.555,21.188,21.555,45504,0
+MET_A.US,D,20110829,000000,21.455,21.647,21.346,21.482,44672,0
+MET_A.US,D,20110830,000000,21.355,21.547,21.346,21.52,26594,0
+MET_A.US,D,20110831,000000,21.555,21.63,21.381,21.41,25662,0
+MET_A.US,D,20110901,000000,21.482,21.482,21.023,21.337,49649,0
+MET_A.US,D,20110902,000000,21.134,21.245,21.115,21.235,13351,0
+MET_A.US,D,20110906,000000,21.115,21.299,20.951,21.226,64844,0
+MET_A.US,D,20110907,000000,21.198,21.4,21.106,21.372,34993,0
+MET_A.US,D,20110908,000000,21.363,21.463,21.327,21.463,117488,0
+MET_A.US,D,20110909,000000,21.438,21.438,21.216,21.41,25465,0
+MET_A.US,D,20110912,000000,21.327,21.346,21.207,21.346,27538,0
+MET_A.US,D,20110913,000000,21.4,21.4,21.207,21.308,28375,0
+MET_A.US,D,20110914,000000,21.271,21.363,21.163,21.254,66543,0
+MET_A.US,D,20110915,000000,21.4,21.482,21.271,21.455,28700,0
+MET_A.US,D,20110916,000000,21.438,21.574,21.41,21.555,21185,0
+MET_A.US,D,20110919,000000,21.463,21.463,21.245,21.289,39381,0
+MET_A.US,D,20110920,000000,21.346,21.372,21.188,21.226,34126,0
+MET_A.US,D,20110921,000000,21.271,21.337,21.198,21.235,18328,0
+MET_A.US,D,20110922,000000,21.088,21.363,20.821,21.042,110778,0
+MET_A.US,D,20110923,000000,20.969,21.299,20.969,21.106,27960,0
+MET_A.US,D,20110926,000000,21.318,21.318,21.115,21.198,31728,0
+MET_A.US,D,20110927,000000,21.28,21.859,21.226,21.685,31760,0
+MET_A.US,D,20110928,000000,21.538,21.758,21.391,21.574,27772,0
+MET_A.US,D,20110929,000000,21.758,21.979,21.63,21.85,33304,0
+MET_A.US,D,20110930,000000,21.85,22.071,21.4,21.666,55557,0
+MET_A.US,D,20111003,000000,21.52,21.612,20.729,20.757,37650,0
+MET_A.US,D,20111004,000000,20.419,20.656,19.298,19.61,93021,0
+MET_A.US,D,20111005,000000,19.629,19.977,19.509,19.693,37692,0
+MET_A.US,D,20111006,000000,19.813,20.63,19.738,20.143,329255,0
+MET_A.US,D,20111007,000000,20.197,20.298,20.013,20.262,72021,0
+MET_A.US,D,20111010,000000,20.446,20.721,20.262,20.446,25501,0
+MET_A.US,D,20111011,000000,20.472,20.666,20.419,20.501,32904,0
+MET_A.US,D,20111012,000000,20.704,20.712,20.419,20.612,68083,0
+MET_A.US,D,20111013,000000,20.564,20.612,20.152,20.327,21350,0
+MET_A.US,D,20111014,000000,20.472,20.602,20.216,20.602,47578,0
+MET_A.US,D,20111017,000000,20.656,20.83,20.52,20.712,87629,0
+MET_A.US,D,20111018,000000,20.704,20.859,20.62,20.63,54111,0
+MET_A.US,D,20111019,000000,20.675,20.776,20.482,20.583,70183,0
+MET_A.US,D,20111020,000000,20.593,20.593,20.197,20.482,384669,0
+MET_A.US,D,20111021,000000,20.564,20.564,20.381,20.472,51751,0
+MET_A.US,D,20111024,000000,20.491,20.63,20.419,20.501,82820,0
+MET_A.US,D,20111025,000000,20.52,20.538,20.381,20.39,71739,0
+MET_A.US,D,20111026,000000,20.51,20.51,20.354,20.39,65301,0
+MET_A.US,D,20111027,000000,20.721,20.738,20.472,20.564,118208,0
+MET_A.US,D,20111028,000000,20.472,20.564,20.327,20.51,240846,0
+MET_A.US,D,20111031,000000,20.381,20.491,20.271,20.419,35687,0
+MET_A.US,D,20111101,000000,20.197,20.298,19.711,19.794,71071,0
+MET_A.US,D,20111102,000000,19.922,20.161,19.693,19.858,48782,0
+MET_A.US,D,20111103,000000,20.004,20.179,19.839,20.096,44029,0
+MET_A.US,D,20111104,000000,20.042,20.656,19.868,20.528,37079,0
+MET_A.US,D,20111107,000000,20.428,20.491,20.298,20.491,65142,0
+MET_A.US,D,20111108,000000,20.564,20.593,20.345,20.593,35974,0
+MET_A.US,D,20111109,000000,20.371,20.583,20.327,20.574,42101,0
+MET_A.US,D,20111110,000000,20.593,20.593,20.472,20.52,30930,0
+MET_A.US,D,20111111,000000,20.656,20.913,20.637,20.804,23281,0
+MET_A.US,D,20111114,000000,20.795,20.932,20.62,20.712,67550,0
+MET_A.US,D,20111115,000000,20.62,20.738,20.564,20.712,23589,0
+MET_A.US,D,20111116,000000,20.704,20.795,20.612,20.748,29245,0
+MET_A.US,D,20111117,000000,20.83,20.83,20.685,20.776,33015,0
+MET_A.US,D,20111118,000000,20.776,20.887,20.704,20.795,24035,0
+MET_A.US,D,20111121,000000,20.776,20.84,20.704,20.757,57511,0
+MET_A.US,D,20111122,000000,20.704,20.84,20.704,20.767,39459,0
+MET_A.US,D,20111123,000000,20.748,20.896,20.685,20.786,46944,0
+MET_A.US,D,20111125,000000,20.748,20.904,20.748,20.896,13530,0
+MET_A.US,D,20111128,000000,20.666,20.887,20.666,20.786,44538,0
+MET_A.US,D,20111129,000000,20.767,20.84,20.612,20.694,33836,0
+MET_A.US,D,20111130,000000,20.748,20.904,20.721,20.786,40703,0
+MET_A.US,D,20111201,000000,20.859,20.896,20.748,20.786,35765,0
+MET_A.US,D,20111202,000000,20.786,20.84,20.63,20.637,43831,0
+MET_A.US,D,20111205,000000,20.675,20.776,20.298,20.463,78007,0
+MET_A.US,D,20111206,000000,20.482,20.574,20.317,20.428,29221,0
+MET_A.US,D,20111207,000000,20.501,20.564,19.684,20.06,86864,0
+MET_A.US,D,20111208,000000,19.968,20.042,19.262,19.38,127648,0
+MET_A.US,D,20111209,000000,19.554,20.032,19.446,19.583,116904,0
+MET_A.US,D,20111212,000000,19.693,19.693,19.371,19.537,64536,0
+MET_A.US,D,20111213,000000,19.518,19.766,19.436,19.564,63053,0
+MET_A.US,D,20111214,000000,19.472,19.637,19.446,19.472,70464,0
+MET_A.US,D,20111215,000000,19.675,19.684,19.462,19.646,36284,0
+MET_A.US,D,20111216,000000,19.564,19.738,19.472,19.528,46568,0
+MET_A.US,D,20111219,000000,19.601,19.646,19.114,19.114,55436,0
+MET_A.US,D,20111220,000000,19.39,19.776,19.004,19.629,87500,0
+MET_A.US,D,20111221,000000,19.564,19.895,19.344,19.839,36007,0
+MET_A.US,D,20111222,000000,19.931,20.179,19.849,20.013,43531,0
+MET_A.US,D,20111223,000000,19.95,20.4,19.82,20.345,29261,0
+MET_A.US,D,20111227,000000,20.409,20.409,19.794,19.849,29125,0
+MET_A.US,D,20111228,000000,19.876,20.042,19.656,19.813,61332,0
+MET_A.US,D,20111229,000000,19.813,20.298,19.813,20.253,46840,0
+MET_A.US,D,20111230,000000,20.179,20.308,20.115,20.197,47495,0
+MET_A.US,D,20120103,000000,20.235,20.501,20.171,20.336,26742,0
+MET_A.US,D,20120104,000000,20.437,20.96,20.354,20.859,30894,0
+MET_A.US,D,20120105,000000,20.887,21.419,20.776,21.299,31092,0
+MET_A.US,D,20120106,000000,21.299,21.73,21.115,21.501,94113,0
+MET_A.US,D,20120109,000000,21.473,21.473,21.125,21.163,66057,0
+MET_A.US,D,20120110,000000,21.337,21.639,21.125,21.603,80654,0
+MET_A.US,D,20120111,000000,21.593,21.657,21.538,21.565,101101,0
+MET_A.US,D,20120112,000000,21.501,21.622,21.438,21.593,43298,0
+MET_A.US,D,20120113,000000,21.547,21.714,21.538,21.622,40810,0
+MET_A.US,D,20120117,000000,21.612,21.814,21.612,21.63,43441,0
+MET_A.US,D,20120118,000000,21.622,21.888,21.612,21.722,79899,0
+MET_A.US,D,20120119,000000,21.714,21.85,21.574,21.714,35236,0
+MET_A.US,D,20120120,000000,21.722,21.888,21.622,21.758,23018,0
+MET_A.US,D,20120123,000000,21.896,21.896,21.574,21.777,44657,0
+MET_A.US,D,20120124,000000,21.639,21.786,21.622,21.63,26209,0
+MET_A.US,D,20120125,000000,21.714,21.888,21.63,21.822,48944,0
+MET_A.US,D,20120126,000000,21.777,22.006,21.722,21.859,28466,0
+MET_A.US,D,20120127,000000,21.97,22.125,21.859,21.869,41637,0
+MET_A.US,D,20120130,000000,21.896,22.062,21.85,21.932,33596,0
+MET_A.US,D,20120131,000000,22.033,22.172,21.722,21.786,90220,0
+MET_A.US,D,20120201,000000,21.942,22.089,21.859,21.859,32714,0
+MET_A.US,D,20120202,000000,21.932,22.144,21.906,21.997,45970,0
+MET_A.US,D,20120203,000000,22.116,22.263,21.979,22.217,32057,0
+MET_A.US,D,20120206,000000,22.198,22.42,22.144,22.318,51856,0
+MET_A.US,D,20120207,000000,22.391,22.584,22.346,22.475,47729,0
+MET_A.US,D,20120208,000000,22.621,22.705,22.337,22.465,47478,0
+MET_A.US,D,20120209,000000,22.41,22.492,22.281,22.281,82939,0
+MET_A.US,D,20120210,000000,22.281,22.42,22.144,22.291,38449,0
+MET_A.US,D,20120213,000000,22.41,22.557,22.318,22.457,41977,0
+MET_A.US,D,20120214,000000,22.492,22.584,22.355,22.447,50761,0
+MET_A.US,D,20120215,000000,22.401,22.584,22.263,22.299,62989,0
+MET_A.US,D,20120216,000000,22.281,22.475,22.273,22.447,35872,0
+MET_A.US,D,20120217,000000,22.548,22.658,22.475,22.658,31219,0
+MET_A.US,D,20120221,000000,22.511,22.832,22.511,22.832,45947,0
+MET_A.US,D,20120222,000000,22.64,22.805,22.64,22.777,31128,0
+MET_A.US,D,20120223,000000,22.768,22.85,22.438,22.594,54530,0
+MET_A.US,D,20120224,000000,22.631,22.723,22.521,22.649,23772,0
+MET_A.US,D,20120227,000000,22.676,22.758,22.539,22.64,31372,0
+MET_A.US,D,20120228,000000,22.676,22.814,22.575,22.631,52357,0
+MET_A.US,D,20120229,000000,22.74,22.768,22.457,22.457,76823,0
+MET_A.US,D,20120301,000000,22.603,22.758,22.492,22.539,59445,0
+MET_A.US,D,20120302,000000,22.613,22.758,22.613,22.705,31342,0
+MET_A.US,D,20120305,000000,22.649,22.713,22.539,22.539,74653,0
+MET_A.US,D,20120306,000000,22.492,22.539,22.281,22.309,62745,0
+MET_A.US,D,20120307,000000,22.447,22.676,22.383,22.594,25451,0
+MET_A.US,D,20120308,000000,22.465,22.667,22.383,22.584,50719,0
+MET_A.US,D,20120309,000000,22.521,22.695,22.521,22.686,29890,0
+MET_A.US,D,20120312,000000,22.676,22.705,22.584,22.64,38027,0
+MET_A.US,D,20120313,000000,22.621,22.934,22.621,22.906,141176,0
+MET_A.US,D,20120314,000000,22.832,22.832,22.502,22.511,103197,0
+MET_A.US,D,20120315,000000,22.575,22.603,22.42,22.457,26028,0
+MET_A.US,D,20120316,000000,22.529,22.676,22.429,22.676,26005,0
+MET_A.US,D,20120319,000000,22.713,22.723,22.383,22.401,70861,0
+MET_A.US,D,20120320,000000,22.521,22.686,22.429,22.631,24403,0
+MET_A.US,D,20120321,000000,22.649,22.75,22.603,22.723,63541,0
+MET_A.US,D,20120322,000000,22.686,22.758,22.631,22.713,45879,0
+MET_A.US,D,20120323,000000,22.705,22.723,22.695,22.723,35428,0
+MET_A.US,D,20120326,000000,22.713,22.723,22.539,22.594,27797,0
+MET_A.US,D,20120327,000000,22.594,22.649,22.584,22.621,28850,0
+MET_A.US,D,20120328,000000,22.621,22.676,22.529,22.631,18470,0
+MET_A.US,D,20120329,000000,22.676,22.676,22.521,22.621,21353,0
+MET_A.US,D,20120330,000000,22.566,22.676,22.492,22.511,36457,0
+MET_A.US,D,20120402,000000,22.603,22.676,22.557,22.594,19098,0
+MET_A.US,D,20120403,000000,22.621,22.667,22.557,22.594,36315,0
+MET_A.US,D,20120404,000000,22.603,22.658,22.566,22.613,20103,0
+MET_A.US,D,20120405,000000,22.658,22.695,22.584,22.613,19993,0
+MET_A.US,D,20120409,000000,22.584,22.705,22.584,22.631,28371,0
+MET_A.US,D,20120410,000000,22.594,22.649,22.41,22.42,67880,0
+MET_A.US,D,20120411,000000,22.584,22.631,22.429,22.429,37195,0
+MET_A.US,D,20120412,000000,22.483,22.631,22.429,22.483,17670,0
+MET_A.US,D,20120413,000000,22.492,22.631,22.483,22.584,31352,0
+MET_A.US,D,20120416,000000,22.603,22.676,22.492,22.621,26746,0
+MET_A.US,D,20120417,000000,22.621,22.713,22.566,22.631,31968,0
+MET_A.US,D,20120418,000000,22.594,22.658,22.502,22.557,41847,0
+MET_A.US,D,20120419,000000,22.613,22.723,22.502,22.676,48431,0
+MET_A.US,D,20120420,000000,22.713,22.723,22.548,22.676,50486,0
+MET_A.US,D,20120423,000000,22.667,22.695,22.401,22.502,91982,0
+MET_A.US,D,20120424,000000,22.457,22.557,22.457,22.492,31287,0
+MET_A.US,D,20120425,000000,22.603,22.603,22.511,22.529,32125,0
+MET_A.US,D,20120426,000000,22.548,22.723,22.502,22.649,35282,0
+MET_A.US,D,20120427,000000,22.686,22.723,22.621,22.676,97711,0
+MET_A.US,D,20120430,000000,22.631,22.676,22.548,22.557,48655,0
+MET_A.US,D,20120501,000000,22.631,22.631,22.557,22.631,68322,0
+MET_A.US,D,20120502,000000,22.613,22.631,22.575,22.631,17699,0
+MET_A.US,D,20120503,000000,22.575,22.713,22.566,22.631,46505,0
+MET_A.US,D,20120504,000000,22.621,22.631,22.584,22.621,20871,0
+MET_A.US,D,20120507,000000,22.621,22.64,22.584,22.613,33307,0
+MET_A.US,D,20120508,000000,22.631,22.723,22.613,22.723,36043,0
+MET_A.US,D,20120509,000000,22.631,22.723,22.529,22.529,50738,0
+MET_A.US,D,20120510,000000,22.658,22.667,22.575,22.631,119293,0
+MET_A.US,D,20120511,000000,22.529,22.566,22.163,22.245,112985,0
+MET_A.US,D,20120514,000000,22.208,22.208,21.777,21.951,41547,0
+MET_A.US,D,20120515,000000,21.869,21.988,21.777,21.85,23425,0
+MET_A.US,D,20120516,000000,21.888,22.052,21.84,21.878,20336,0
+MET_A.US,D,20120517,000000,21.979,21.988,20.786,21.071,56709,0
+MET_A.US,D,20120518,000000,21.096,21.172,20.647,20.666,23602,0
+MET_A.US,D,20120521,000000,20.694,21.676,20.694,21.676,33311,0
+MET_A.US,D,20120522,000000,21.786,22.208,21.704,21.714,72427,0
+MET_A.US,D,20120523,000000,21.714,22.355,21.473,22.043,34201,0
+MET_A.US,D,20120524,000000,22.106,22.511,22.024,22.502,43855,0
+MET_A.US,D,20120525,000000,22.483,22.492,22.328,22.492,40916,0
+MET_A.US,D,20120529,000000,22.373,22.492,22.355,22.447,45584,0
+MET_A.US,D,20120530,000000,22.373,22.391,21.923,22.144,52915,0
+MET_A.US,D,20120531,000000,22.291,22.291,21.906,21.906,35433,0
+MET_A.US,D,20120601,000000,21.804,21.951,21.125,21.198,42257,0
+MET_A.US,D,20120604,000000,21.245,21.299,20.913,21.106,49172,0
+MET_A.US,D,20120605,000000,21.115,21.463,21.115,21.207,58153,0
+MET_A.US,D,20120606,000000,21.299,21.53,21.263,21.438,81739,0
+MET_A.US,D,20120607,000000,21.53,21.758,21.318,21.492,43178,0
+MET_A.US,D,20120608,000000,21.53,21.593,21.381,21.511,30585,0
+MET_A.US,D,20120611,000000,21.593,21.85,21.473,21.831,115987,0
+MET_A.US,D,20120612,000000,21.97,22.255,21.869,22.181,64921,0
+MET_A.US,D,20120613,000000,22.245,22.391,22.089,22.181,28382,0
+MET_A.US,D,20120614,000000,22.291,22.429,22.125,22.42,57625,0
+MET_A.US,D,20120615,000000,22.41,22.529,22.346,22.492,155328,0
+MET_A.US,D,20120618,000000,22.475,22.64,22.447,22.584,61602,0
+MET_A.US,D,20120619,000000,22.521,22.787,22.521,22.705,113045,0
+MET_A.US,D,20120620,000000,22.75,22.805,22.649,22.768,113917,0
+MET_A.US,D,20120621,000000,22.758,22.768,22.64,22.74,362125,0
+MET_A.US,D,20120622,000000,22.768,22.832,22.705,22.705,516472,0
+MET_A.US,D,20120625,000000,22.695,22.74,22.631,22.64,28766,0
+MET_A.US,D,20120626,000000,22.667,22.713,22.603,22.64,25106,0
+MET_A.US,D,20120627,000000,22.705,22.768,22.613,22.686,54670,0
+MET_A.US,D,20120628,000000,22.686,22.777,22.621,22.686,41832,0
+MET_A.US,D,20120629,000000,22.796,22.814,22.64,22.723,124300,0
+MET_A.US,D,20120702,000000,22.74,22.869,22.74,22.86,40244,0
+MET_A.US,D,20120703,000000,22.832,22.906,22.805,22.823,27383,0
+MET_A.US,D,20120705,000000,22.814,22.906,22.758,22.869,31655,0
+MET_A.US,D,20120706,000000,22.879,22.924,22.823,22.869,39813,0
+MET_A.US,D,20120709,000000,22.887,22.906,22.814,22.869,23635,0
+MET_A.US,D,20120710,000000,22.842,22.897,22.695,22.732,47873,0
+MET_A.US,D,20120711,000000,22.732,22.915,22.732,22.915,40244,0
+MET_A.US,D,20120712,000000,22.887,22.887,22.814,22.879,48656,0
+MET_A.US,D,20120713,000000,22.924,22.924,22.86,22.915,53893,0
+MET_A.US,D,20120716,000000,22.869,22.906,22.823,22.86,48145,0
+MET_A.US,D,20120717,000000,22.887,22.906,22.787,22.906,97675,0
+MET_A.US,D,20120718,000000,22.86,22.897,22.814,22.86,61834,0
+MET_A.US,D,20120719,000000,22.86,22.915,22.686,22.686,176588,0
+MET_A.US,D,20120720,000000,22.723,22.86,22.511,22.823,40501,0
+MET_A.US,D,20120723,000000,22.777,22.814,22.723,22.814,77647,0
+MET_A.US,D,20120724,000000,22.805,22.814,22.676,22.768,79630,0
+MET_A.US,D,20120725,000000,22.823,22.823,22.787,22.805,33728,0
+MET_A.US,D,20120726,000000,22.842,22.842,22.777,22.814,49359,0
+MET_A.US,D,20120727,000000,22.796,22.86,22.705,22.86,62614,0
+MET_A.US,D,20120730,000000,22.805,22.915,22.805,22.906,50092,0
+MET_A.US,D,20120731,000000,22.887,22.934,22.869,22.869,490404,0
+MET_A.US,D,20120801,000000,22.906,22.952,22.869,22.934,43539,0
+MET_A.US,D,20120802,000000,22.934,22.943,22.887,22.943,238540,0
+MET_A.US,D,20120803,000000,22.934,22.998,22.906,22.915,39234,0
+MET_A.US,D,20120806,000000,22.952,22.952,22.887,22.952,32312,0
+MET_A.US,D,20120807,000000,22.952,23.098,22.869,23.098,98719,0
+MET_A.US,D,20120808,000000,23.006,23.154,22.952,23.035,30974,0
+MET_A.US,D,20120809,000000,23.016,23.043,22.961,23.025,29608,0
+MET_A.US,D,20120810,000000,22.988,23.053,22.952,22.998,26921,0
+MET_A.US,D,20120813,000000,22.998,22.998,22.906,22.998,34213,0
+MET_A.US,D,20120814,000000,23.025,23.043,22.887,22.906,50358,0
+MET_A.US,D,20120815,000000,22.943,22.998,22.906,22.998,19090,0
+MET_A.US,D,20120816,000000,22.943,23.127,22.924,23.127,51319,0
+MET_A.US,D,20120817,000000,23.062,23.098,22.971,23.043,39151,0
+MET_A.US,D,20120820,000000,23.035,23.108,22.988,23.016,12012,0
+MET_A.US,D,20120821,000000,23.117,23.117,22.961,23.043,28209,0
+MET_A.US,D,20120822,000000,23.043,23.154,23.035,23.154,38359,0
+MET_A.US,D,20120823,000000,23.154,23.154,23.035,23.035,32687,0
+MET_A.US,D,20120824,000000,23.154,23.383,23.053,23.053,25784,0
+MET_A.US,D,20120827,000000,23.154,23.457,23.053,23.053,27909,0
+MET_A.US,D,20120828,000000,23.098,23.163,22.998,23.163,32993,0
+MET_A.US,D,20120829,000000,22.897,23.117,22.86,22.961,36455,0
+MET_A.US,D,20120830,000000,23.016,23.016,22.869,22.998,41587,0
+MET_A.US,D,20120831,000000,23.043,23.043,22.952,22.952,28022,0
+MET_A.US,D,20120904,000000,22.952,22.988,22.906,22.988,25874,0
+MET_A.US,D,20120905,000000,23.006,23.035,22.906,22.906,41037,0
+MET_A.US,D,20120906,000000,22.924,23.006,22.86,22.961,33498,0
+MET_A.US,D,20120907,000000,22.934,22.952,22.768,22.952,27943,0
+MET_A.US,D,20120910,000000,22.943,23.006,22.823,22.961,45985,0
+MET_A.US,D,20120911,000000,22.971,22.988,22.85,22.979,32784,0
+MET_A.US,D,20120912,000000,22.924,23.043,22.879,23.043,29424,0
+MET_A.US,D,20120913,000000,23.035,23.035,22.879,22.879,37543,0
+MET_A.US,D,20120914,000000,22.906,22.934,22.879,22.934,26125,0
+MET_A.US,D,20120917,000000,22.924,22.952,22.823,22.952,35509,0
+MET_A.US,D,20120918,000000,22.943,22.952,22.906,22.943,36313,0
+MET_A.US,D,20120919,000000,22.887,22.952,22.869,22.952,34399,0
+MET_A.US,D,20120920,000000,22.915,22.952,22.915,22.952,19584,0
+MET_A.US,D,20120921,000000,22.952,22.952,22.887,22.887,37504,0
+MET_A.US,D,20120924,000000,22.906,23.016,22.887,22.887,37470,0
+MET_A.US,D,20120925,000000,22.934,22.952,22.887,22.952,47619,0
+MET_A.US,D,20120926,000000,22.952,22.952,22.924,22.952,35586,0
+MET_A.US,D,20120927,000000,22.934,22.952,22.86,22.943,42769,0
+MET_A.US,D,20120928,000000,22.934,22.952,22.879,22.879,34677,0
+MET_A.US,D,20121001,000000,22.924,23.016,22.869,23.006,93012,0
+MET_A.US,D,20121002,000000,23.016,23.016,22.943,22.979,19043,0
+MET_A.US,D,20121003,000000,22.979,22.988,22.924,22.934,19908,0
+MET_A.US,D,20121004,000000,22.988,23.043,22.961,23.043,31719,0
+MET_A.US,D,20121005,000000,23.025,23.043,23.006,23.043,21968,0
+MET_A.US,D,20121008,000000,22.952,23.117,22.952,23.043,15471,0
+MET_A.US,D,20121009,000000,23.025,23.301,23.025,23.301,33765,0
+MET_A.US,D,20121010,000000,23.182,23.338,23.163,23.182,29920,0
+MET_A.US,D,20121011,000000,23.19,23.237,23.053,23.071,31766,0
+MET_A.US,D,20121012,000000,23.053,23.163,23.053,23.154,13157,0
+MET_A.US,D,20121015,000000,23.282,23.301,22.971,23.117,120560,0
+MET_A.US,D,20121016,000000,23.035,23.219,22.988,23.19,29761,0
+MET_A.US,D,20121017,000000,23.246,23.282,23.172,23.182,33854,0
+MET_A.US,D,20121018,000000,23.08,23.237,23.08,23.172,42559,0
+MET_A.US,D,20121019,000000,23.117,23.117,22.309,22.318,215135,0
+MET_A.US,D,20121022,000000,22.952,22.952,22.75,22.952,75932,0
+MET_A.US,D,20121023,000000,22.952,22.952,22.723,22.723,92004,0
+MET_A.US,D,20121024,000000,22.705,22.943,22.705,22.758,50315,0
+MET_A.US,D,20121025,000000,22.832,23.025,22.832,22.952,36717,0
+MET_A.US,D,20121026,000000,22.979,23.127,22.906,23.127,56404,0
+MET_A.US,D,20121031,000000,23.163,23.163,22.998,23.053,30923,0
+MET_A.US,D,20121101,000000,23.098,23.117,23.025,23.098,13855,0
+MET_A.US,D,20121102,000000,23.127,23.127,23.08,23.108,18965,0
+MET_A.US,D,20121105,000000,23.098,23.145,23.09,23.135,57014,0
+MET_A.US,D,20121106,000000,23.172,23.172,23.071,23.09,49059,0
+MET_A.US,D,20121107,000000,23.062,23.154,23.043,23.135,27649,0
+MET_A.US,D,20121108,000000,23.098,23.154,23.098,23.117,31661,0
+MET_A.US,D,20121109,000000,23.08,23.163,23.035,23.163,97118,0
+MET_A.US,D,20121112,000000,23.127,23.182,23.071,23.098,22079,0
+MET_A.US,D,20121113,000000,23.154,23.182,23.117,23.163,27605,0
+MET_A.US,D,20121114,000000,23.172,23.172,23.053,23.053,31778,0
+MET_A.US,D,20121115,000000,23.043,23.135,22.75,22.86,96553,0
+MET_A.US,D,20121116,000000,22.943,23.135,22.897,23.09,25705,0
+MET_A.US,D,20121119,000000,23.071,23.219,23.071,23.145,24204,0
+MET_A.US,D,20121120,000000,23.19,23.282,23.135,23.273,29791,0
+MET_A.US,D,20121121,000000,23.209,23.237,23.135,23.182,16135,0
+MET_A.US,D,20121123,000000,23.163,23.273,23.127,23.135,4664,0
+MET_A.US,D,20121126,000000,23.135,23.219,23.117,23.182,41732,0
+MET_A.US,D,20121127,000000,23.135,23.402,23.135,23.356,36201,0
+MET_A.US,D,20121128,000000,23.19,23.273,23.035,23.053,28296,0
+MET_A.US,D,20121129,000000,23.182,23.182,22.943,22.943,50335,0
+MET_A.US,D,20121130,000000,23.071,23.135,22.952,22.952,19420,0
+MET_A.US,D,20121203,000000,23.071,23.117,22.961,22.998,14608,0
+MET_A.US,D,20121204,000000,22.998,23.025,22.897,22.897,23246,0
+MET_A.US,D,20121205,000000,22.952,22.952,22.934,22.934,19732,0
+MET_A.US,D,20121206,000000,22.897,22.952,22.887,22.887,68814,0
+MET_A.US,D,20121207,000000,22.887,22.998,22.887,22.952,26147,0
+MET_A.US,D,20121210,000000,23.035,23.035,22.879,22.915,25770,0
+MET_A.US,D,20121211,000000,22.897,22.988,22.897,22.924,32198,0
+MET_A.US,D,20121212,000000,22.906,22.952,22.814,22.952,32957,0
+MET_A.US,D,20121213,000000,22.86,22.988,22.842,22.879,52774,0
+MET_A.US,D,20121214,000000,22.85,22.943,22.814,22.832,33518,0
+MET_A.US,D,20121217,000000,22.924,22.952,22.86,22.887,33741,0
+MET_A.US,D,20121218,000000,22.998,23.016,22.869,22.934,52339,0
+MET_A.US,D,20121219,000000,22.952,23.006,22.85,22.934,54318,0
+MET_A.US,D,20121220,000000,22.952,22.988,22.879,22.943,39177,0
+MET_A.US,D,20121221,000000,22.924,23.053,22.879,22.879,28288,0
+MET_A.US,D,20121224,000000,23.025,23.025,22.934,22.971,9951,0
+MET_A.US,D,20121226,000000,22.961,22.961,22.842,22.915,30442,0
+MET_A.US,D,20121227,000000,22.971,22.971,22.879,22.934,22823,0
+MET_A.US,D,20121228,000000,22.887,22.924,22.887,22.887,17285,0
+MET_A.US,D,20121231,000000,22.842,23.182,22.832,23.08,45555,0
+MET_A.US,D,20130102,000000,23.035,23.035,22.934,22.952,27174,0
+MET_A.US,D,20130103,000000,22.952,23.062,22.934,22.952,31740,0
+MET_A.US,D,20130104,000000,23.071,23.071,22.943,22.952,40796,0
+MET_A.US,D,20130107,000000,23.025,23.025,22.961,22.998,23905,0
+MET_A.US,D,20130108,000000,23.098,23.135,22.979,23.071,40961,0
+MET_A.US,D,20130109,000000,23.182,23.429,23.08,23.365,43330,0
+MET_A.US,D,20130110,000000,23.356,23.356,23.135,23.346,40391,0
+MET_A.US,D,20130111,000000,23.328,23.328,23.172,23.19,30091,0
+MET_A.US,D,20130114,000000,23.135,23.2,23.098,23.163,12302,0
+MET_A.US,D,20130115,000000,23.135,23.31,23.135,23.227,43820,0
+MET_A.US,D,20130116,000000,23.227,23.365,23.19,23.282,26908,0
+MET_A.US,D,20130117,000000,23.237,23.475,23.237,23.475,29852,0
+MET_A.US,D,20130118,000000,23.356,23.457,23.273,23.457,40706,0
+MET_A.US,D,20130122,000000,23.365,23.512,23.338,23.411,37850,0
+MET_A.US,D,20130123,000000,23.411,23.411,23.246,23.328,39431,0
+MET_A.US,D,20130124,000000,23.374,23.393,23.291,23.31,30360,0
+MET_A.US,D,20130125,000000,23.273,23.273,23.135,23.219,36983,0
+MET_A.US,D,20130128,000000,23.182,23.338,23.163,23.227,27386,0
+MET_A.US,D,20130129,000000,23.182,23.338,23.182,23.227,21468,0
+MET_A.US,D,20130130,000000,23.374,23.374,23.2,23.209,73427,0
+MET_A.US,D,20130131,000000,23.182,23.291,23.053,23.108,39737,0
+MET_A.US,D,20130201,000000,23.135,23.246,23.117,23.209,19688,0
+MET_A.US,D,20130204,000000,23.237,23.246,23.135,23.172,14410,0
+MET_A.US,D,20130205,000000,23.154,23.273,23.154,23.219,31868,0
+MET_A.US,D,20130206,000000,23.227,23.346,23.209,23.237,33696,0
+MET_A.US,D,20130207,000000,23.254,23.319,23.209,23.282,41552,0
+MET_A.US,D,20130208,000000,23.328,23.411,23.254,23.346,21603,0
+MET_A.US,D,20130211,000000,23.393,23.393,23.154,23.163,31082,0
+MET_A.US,D,20130212,000000,23.209,23.301,23.172,23.227,16654,0
+MET_A.US,D,20130213,000000,23.182,23.31,23.145,23.282,18430,0
+MET_A.US,D,20130214,000000,23.31,23.53,23.31,23.393,25619,0
+MET_A.US,D,20130215,000000,23.383,23.466,23.328,23.365,11907,0
+MET_A.US,D,20130219,000000,23.365,23.604,23.365,23.576,24449,0
+MET_A.US,D,20130220,000000,23.631,23.733,23.549,23.687,22658,0
+MET_A.US,D,20130221,000000,23.594,23.687,23.42,23.687,21356,0
+MET_A.US,D,20130222,000000,23.576,23.779,23.411,23.429,37246,0
+MET_A.US,D,20130225,000000,23.429,23.502,23.365,23.438,37964,0
+MET_A.US,D,20130226,000000,23.429,23.457,23.135,23.328,21625,0
+MET_A.US,D,20130227,000000,23.273,23.383,23.108,23.108,38466,0
+MET_A.US,D,20130228,000000,23.08,23.254,23.071,23.071,29948,0
+MET_A.US,D,20130301,000000,23.098,23.2,23.08,23.08,45365,0
+MET_A.US,D,20130304,000000,23.09,23.135,23.043,23.053,24286,0
+MET_A.US,D,20130305,000000,23.062,23.154,23.062,23.071,15439,0
+MET_A.US,D,20130306,000000,23.19,23.237,23.135,23.227,18595,0
+MET_A.US,D,20130307,000000,23.182,23.254,23.182,23.254,16865,0
+MET_A.US,D,20130308,000000,23.508,23.508,23.406,23.508,12215,0
+MET_A.US,D,20130311,000000,23.415,23.592,23.406,23.545,17615,0
+MET_A.US,D,20130312,000000,23.619,23.685,23.535,23.628,43948,0
+MET_A.US,D,20130313,000000,23.628,23.685,23.526,23.656,19410,0
+MET_A.US,D,20130314,000000,23.601,23.832,23.601,23.786,36515,0
+MET_A.US,D,20130315,000000,23.897,23.897,23.508,23.508,31703,0
+MET_A.US,D,20130318,000000,23.646,23.804,23.628,23.666,35047,0
+MET_A.US,D,20130319,000000,23.702,23.731,23.646,23.693,12923,0
+MET_A.US,D,20130320,000000,23.646,23.758,23.609,23.609,20093,0
+MET_A.US,D,20130321,000000,23.685,23.685,23.48,23.554,26956,0
+MET_A.US,D,20130322,000000,23.554,23.601,23.47,23.563,20372,0
+MET_A.US,D,20130325,000000,23.619,23.702,23.563,23.582,13620,0
+MET_A.US,D,20130326,000000,23.554,23.693,23.554,23.609,18451,0
+MET_A.US,D,20130327,000000,23.693,23.702,23.239,23.545,43948,0
+MET_A.US,D,20130328,000000,23.461,23.535,23.35,23.35,19060,0
+MET_A.US,D,20130401,000000,23.461,23.461,23.332,23.35,14715,0
+MET_A.US,D,20130402,000000,23.285,23.592,23.285,23.499,15303,0
+MET_A.US,D,20130403,000000,23.499,23.601,23.397,23.415,22941,0
+MET_A.US,D,20130404,000000,23.415,23.545,23.387,23.433,17845,0
+MET_A.US,D,20130405,000000,23.452,23.517,23.369,23.517,11812,0
+MET_A.US,D,20130408,000000,23.47,23.535,23.369,23.433,69556,0
+MET_A.US,D,20130409,000000,23.415,23.508,23.415,23.47,20278,0
+MET_A.US,D,20130410,000000,23.508,23.545,23.443,23.452,7502,0
+MET_A.US,D,20130411,000000,23.47,23.508,23.415,23.443,22708,0
+MET_A.US,D,20130412,000000,23.545,23.545,23.461,23.461,12105,0
+MET_A.US,D,20130415,000000,23.406,23.443,23.406,23.425,21071,0
+MET_A.US,D,20130416,000000,23.378,23.461,23.378,23.461,18508,0
+MET_A.US,D,20130417,000000,23.508,23.508,23.406,23.47,15296,0
+MET_A.US,D,20130418,000000,23.452,23.49,23.443,23.47,14943,0
+MET_A.US,D,20130419,000000,23.425,23.508,23.229,23.239,82209,0
+MET_A.US,D,20130422,000000,23.397,23.415,23.276,23.304,147474,0
+MET_A.US,D,20130423,000000,23.378,23.406,23.332,23.36,21444,0
+MET_A.US,D,20130424,000000,23.406,23.415,23.34,23.36,23749,0
+MET_A.US,D,20130425,000000,23.36,23.406,23.332,23.369,37691,0
+MET_A.US,D,20130426,000000,23.406,23.406,23.332,23.378,18032,0
+MET_A.US,D,20130429,000000,23.406,23.425,23.378,23.406,14669,0
+MET_A.US,D,20130430,000000,23.433,23.545,23.34,23.545,27384,0
+MET_A.US,D,20130501,000000,23.499,23.499,23.369,23.415,21894,0
+MET_A.US,D,20130502,000000,23.425,23.628,23.425,23.49,45639,0
+MET_A.US,D,20130503,000000,23.545,23.554,23.508,23.545,13954,0
+MET_A.US,D,20130506,000000,23.582,23.638,23.526,23.619,32169,0
+MET_A.US,D,20130507,000000,23.638,23.925,23.601,23.925,38790,0
+MET_A.US,D,20130508,000000,23.887,23.971,23.778,23.907,68619,0
+MET_A.US,D,20130509,000000,23.768,23.851,23.656,23.851,48284,0
+MET_A.US,D,20130510,000000,23.758,23.98,23.758,23.971,25774,0
+MET_A.US,D,20130513,000000,23.925,23.925,23.675,23.675,27638,0
+MET_A.US,D,20130514,000000,23.739,23.758,23.656,23.656,16983,0
+MET_A.US,D,20130515,000000,23.563,23.656,23.452,23.49,18413,0
+MET_A.US,D,20130516,000000,23.425,23.925,23.425,23.693,84361,0
+MET_A.US,D,20130517,000000,23.656,23.916,23.656,23.87,13544,0
+MET_A.US,D,20130520,000000,23.786,24.593,23.768,24.249,150482,0
+MET_A.US,D,20130521,000000,24.249,24.389,23.934,23.98,130298,0
+MET_A.US,D,20130522,000000,23.897,24.213,23.601,23.693,53256,0
+MET_A.US,D,20130523,000000,23.535,23.702,23.526,23.702,31603,0
+MET_A.US,D,20130524,000000,23.646,23.87,23.592,23.851,33555,0
+MET_A.US,D,20130528,000000,23.814,24.027,23.739,23.814,22663,0
+MET_A.US,D,20130529,000000,23.793,24.057,23.784,23.803,45490,0
+MET_A.US,D,20130530,000000,23.86,23.86,23.653,23.737,68288,0
+MET_A.US,D,20130531,000000,23.7,23.793,23.409,23.409,22806,0
+MET_A.US,D,20130603,000000,23.447,23.578,23.279,23.578,58654,0
+MET_A.US,D,20130604,000000,23.606,23.887,23.606,23.887,27187,0
+MET_A.US,D,20130605,000000,24.057,24.057,23.485,23.513,25298,0
+MET_A.US,D,20130606,000000,23.494,23.784,23.457,23.728,21173,0
+MET_A.US,D,20130607,000000,23.7,23.803,23.625,23.766,25845,0
+MET_A.US,D,20130610,000000,23.784,23.793,23.503,23.597,22459,0
+MET_A.US,D,20130611,000000,23.521,23.691,23.185,23.231,67451,0
+MET_A.US,D,20130612,000000,23.409,23.419,22.97,23.063,78103,0
+MET_A.US,D,20130613,000000,23.25,23.521,22.229,23.279,120587,0
+MET_A.US,D,20130614,000000,23.531,23.653,23.147,23.653,81715,0
+MET_A.US,D,20130617,000000,23.653,23.7,23.363,23.429,21541,0
+MET_A.US,D,20130618,000000,23.531,23.531,23.279,23.485,52870,0
+MET_A.US,D,20130619,000000,23.419,23.588,23.241,23.419,23375,0
+MET_A.US,D,20130620,000000,23.25,23.401,22.904,23.401,58000,0
+MET_A.US,D,20130621,000000,23.241,23.465,22.2,22.2,251438,0
+MET_A.US,D,20130624,000000,22.107,22.107,21.095,21.818,74374,0
+MET_A.US,D,20130625,000000,21.919,22.894,21.639,22.529,80825,0
+MET_A.US,D,20130626,000000,22.501,22.922,22.501,22.679,57239,0
+MET_A.US,D,20130627,000000,22.669,23.1,22.557,22.726,91490,0
+MET_A.US,D,20130628,000000,23.008,23.103,22.734,23.028,44191,0
+MET_A.US,D,20130701,000000,22.726,22.828,22.436,22.726,24082,0
+MET_A.US,D,20130702,000000,22.792,23.203,22.792,22.876,36094,0
+MET_A.US,D,20130703,000000,22.876,22.998,22.679,22.744,15499,0
+MET_A.US,D,20130705,000000,22.679,22.866,22.313,22.501,19666,0
+MET_A.US,D,20130708,000000,22.557,22.886,22.417,22.669,32141,0
+MET_A.US,D,20130709,000000,22.838,22.988,22.454,22.792,47249,0
+MET_A.US,D,20130710,000000,22.942,23.044,22.491,22.557,55063,0
+MET_A.US,D,20130711,000000,22.651,22.782,22.491,22.623,76876,0
+MET_A.US,D,20130712,000000,22.651,22.763,22.585,22.632,24503,0
+MET_A.US,D,20130715,000000,22.886,23.006,22.716,22.894,57241,0
+MET_A.US,D,20130716,000000,22.95,22.95,22.744,22.782,35845,0
+MET_A.US,D,20130717,000000,22.922,23.119,22.848,22.96,44734,0
+MET_A.US,D,20130718,000000,23.082,23.269,22.998,23.11,49677,0
+MET_A.US,D,20130719,000000,23.307,23.325,23.006,23.016,37735,0
+MET_A.US,D,20130722,000000,23.11,23.231,22.998,23.006,80957,0
+MET_A.US,D,20130723,000000,23.269,23.419,23.026,23.297,58324,0
+MET_A.US,D,20130724,000000,23.419,23.419,23.11,23.185,30272,0
+MET_A.US,D,20130725,000000,23.222,23.316,23.138,23.279,35939,0
+MET_A.US,D,20130726,000000,23.316,23.372,23.213,23.325,36304,0
+MET_A.US,D,20130729,000000,23.194,23.316,23.147,23.194,19907,0
+MET_A.US,D,20130730,000000,23.194,23.344,23.157,23.25,28471,0
+MET_A.US,D,20130731,000000,23.138,23.222,22.922,23.166,52611,0
+MET_A.US,D,20130801,000000,23.1,23.297,23.006,23.157,31604,0
+MET_A.US,D,20130802,000000,23.231,23.231,22.998,23.119,30686,0
+MET_A.US,D,20130805,000000,23.072,23.11,22.998,23.006,30595,0
+MET_A.US,D,20130806,000000,23.194,23.26,22.82,22.876,49263,0
+MET_A.US,D,20130807,000000,23.072,23.157,22.95,22.998,19141,0
+MET_A.US,D,20130808,000000,23.044,23.325,22.838,23.11,33864,0
+MET_A.US,D,20130809,000000,23.241,23.279,23.119,23.147,11827,0
+MET_A.US,D,20130812,000000,23.119,23.494,23.119,23.494,14299,0
+MET_A.US,D,20130813,000000,23.335,23.513,23.054,23.054,21046,0
+MET_A.US,D,20130814,000000,23.372,23.419,22.82,22.828,45513,0
+MET_A.US,D,20130815,000000,22.8,22.8,22.257,22.304,37587,0
+MET_A.US,D,20130816,000000,22.481,22.772,21.826,21.967,48854,0
+MET_A.US,D,20130819,000000,22.071,22.249,21.592,21.874,34531,0
+MET_A.US,D,20130820,000000,21.696,22.481,21.686,22.013,49163,0
+MET_A.US,D,20130821,000000,22.022,22.473,21.751,21.799,33724,0
+MET_A.US,D,20130822,000000,21.948,22.417,21.854,21.874,25744,0
+MET_A.US,D,20130823,000000,21.995,22.651,21.911,22.388,24334,0
+MET_A.US,D,20130826,000000,22.463,22.688,22.379,22.481,19418,0
+MET_A.US,D,20130827,000000,22.333,23.026,22.333,22.707,24734,0
+MET_A.US,D,20130828,000000,22.734,23.113,22.734,22.848,20673,0
+MET_A.US,D,20130829,000000,23.094,23.094,22.866,22.866,79855,0
+MET_A.US,D,20130830,000000,22.876,22.876,22.535,22.677,33950,0
+MET_A.US,D,20130903,000000,22.649,22.706,22.043,22.091,25441,0
+MET_A.US,D,20130904,000000,22.232,22.365,22.043,22.081,35032,0
+MET_A.US,D,20130905,000000,22.157,22.157,21.418,21.636,55872,0
+MET_A.US,D,20130906,000000,21.834,21.834,21.199,21.238,45885,0
+MET_A.US,D,20130909,000000,21.353,21.428,20.83,21.02,60649,0
+MET_A.US,D,20130910,000000,21.059,21.304,20.709,20.811,100792,0
+MET_A.US,D,20130911,000000,20.83,21.703,20.811,21.663,102002,0
+MET_A.US,D,20130912,000000,21.663,22.157,21.598,21.673,87603,0
+MET_A.US,D,20130913,000000,21.788,22.279,21.663,22.033,24740,0
+MET_A.US,D,20130916,000000,22.611,22.62,21.938,21.967,27174,0
+MET_A.US,D,20130917,000000,22.157,22.365,21.892,21.938,51245,0
+MET_A.US,D,20130918,000000,21.977,22.459,21.901,22.346,40487,0
+MET_A.US,D,20130919,000000,22.592,22.64,22.023,22.108,38283,0
+MET_A.US,D,20130920,000000,22.289,22.469,21.843,21.863,36383,0
+MET_A.US,D,20130923,000000,22.005,22.005,21.493,21.825,32866,0
+MET_A.US,D,20130924,000000,21.892,21.892,21.447,21.721,30620,0
+MET_A.US,D,20130925,000000,21.673,22.128,21.626,21.806,37373,0
+MET_A.US,D,20130926,000000,21.748,21.853,21.578,21.578,35438,0
+MET_A.US,D,20130927,000000,21.673,21.986,21.258,21.559,27073,0
+MET_A.US,D,20130930,000000,21.455,21.778,21.353,21.778,12574,0
+MET_A.US,D,20131001,000000,21.588,21.721,21.503,21.588,45322,0
+MET_A.US,D,20131002,000000,21.493,21.559,21.399,21.455,59557,0
+MET_A.US,D,20131003,000000,21.464,21.464,21.02,21.059,37412,0
+MET_A.US,D,20131004,000000,21.068,21.333,21.068,21.095,28206,0
+MET_A.US,D,20131007,000000,21.001,21.144,20.983,20.983,44992,0
+MET_A.US,D,20131008,000000,20.983,21.095,20.849,20.849,30282,0
+MET_A.US,D,20131009,000000,20.925,21.095,20.774,20.915,29790,0
+MET_A.US,D,20131010,000000,20.925,21.248,20.869,20.944,44898,0
+MET_A.US,D,20131011,000000,20.974,21.095,20.869,20.897,26975,0
+MET_A.US,D,20131014,000000,20.915,21.248,20.889,21.199,35995,0
+MET_A.US,D,20131015,000000,21.029,21.173,20.889,20.889,35945,0
+MET_A.US,D,20131016,000000,20.925,21.02,20.83,20.83,61135,0
+MET_A.US,D,20131017,000000,20.879,20.925,20.784,20.803,78730,0
+MET_A.US,D,20131018,000000,20.879,20.879,20.575,20.689,85191,0
+MET_A.US,D,20131021,000000,20.65,21.181,20.65,20.849,34907,0
+MET_A.US,D,20131022,000000,20.991,21.134,20.784,20.925,60568,0
+MET_A.US,D,20131023,000000,20.859,21.209,20.859,21.049,43489,0
+MET_A.US,D,20131024,000000,21.086,21.105,20.811,20.869,35555,0
+MET_A.US,D,20131025,000000,20.889,20.906,20.718,20.84,76517,0
+MET_A.US,D,20131028,000000,20.897,20.974,20.538,20.64,110834,0
+MET_A.US,D,20131029,000000,20.726,20.726,20.443,20.48,78859,0
+MET_A.US,D,20131030,000000,20.433,20.48,20.253,20.31,48547,0
+MET_A.US,D,20131031,000000,20.338,20.461,20.206,20.225,41928,0
+MET_A.US,D,20131101,000000,20.215,20.509,20.215,20.405,31835,0
+MET_A.US,D,20131104,000000,20.433,20.528,20.281,20.33,43384,0
+MET_A.US,D,20131105,000000,20.33,20.594,20.178,20.253,35211,0
+MET_A.US,D,20131106,000000,20.538,20.964,20.5,20.755,50166,0
+MET_A.US,D,20131107,000000,20.67,21.739,20.5,21.578,68288,0
+MET_A.US,D,20131108,000000,21.353,21.644,20.906,21.503,34785,0
+MET_A.US,D,20131111,000000,21.219,21.438,20.983,21.19,35340,0
+MET_A.US,D,20131112,000000,21.039,21.428,20.774,20.82,45778,0
+MET_A.US,D,20131113,000000,20.897,21.068,20.528,20.849,40915,0
+MET_A.US,D,20131114,000000,20.974,20.974,20.594,20.906,65675,0
+MET_A.US,D,20131115,000000,21.02,21.549,20.925,21.541,52841,0
+MET_A.US,D,20131118,000000,21.389,21.654,21.304,21.438,37302,0
+MET_A.US,D,20131119,000000,21.673,21.673,21.01,21.229,27085,0
+MET_A.US,D,20131120,000000,21.219,21.644,21.144,21.493,87867,0
+MET_A.US,D,20131121,000000,21.644,21.768,21.209,21.493,78242,0
+MET_A.US,D,20131122,000000,21.541,21.816,21.379,21.399,76498,0
+MET_A.US,D,20131125,000000,21.464,21.588,21.173,21.379,45946,0
+MET_A.US,D,20131126,000000,21.468,21.9,21.363,21.431,67252,0
+MET_A.US,D,20131127,000000,21.431,22.043,21.402,21.546,32999,0
+MET_A.US,D,20131129,000000,21.45,22.014,21.45,21.967,22035,0
+MET_A.US,D,20131202,000000,21.9,21.957,21.296,21.316,34388,0
+MET_A.US,D,20131203,000000,21.372,21.564,20.903,20.912,518602,0
+MET_A.US,D,20131204,000000,20.826,20.826,20.359,20.435,75722,0
+MET_A.US,D,20131205,000000,20.367,20.492,20.214,20.234,72294,0
+MET_A.US,D,20131206,000000,20.386,20.588,20.376,20.435,73149,0
+MET_A.US,D,20131209,000000,20.435,20.492,20.185,20.263,108798,0
+MET_A.US,D,20131210,000000,20.263,20.376,19.755,20.013,167335,0
+MET_A.US,D,20131211,000000,20.157,20.31,19.639,19.774,121260,0
+MET_A.US,D,20131212,000000,19.735,19.965,19.735,19.774,118689,0
+MET_A.US,D,20131213,000000,19.697,20.31,19.697,20.31,101792,0
+MET_A.US,D,20131216,000000,20.185,20.462,20.032,20.445,130812,0
+MET_A.US,D,20131217,000000,20.445,20.472,19.889,20.023,150536,0
+MET_A.US,D,20131218,000000,20.09,20.826,19.975,20.492,115698,0
+MET_A.US,D,20131219,000000,20.396,20.74,20.128,20.704,96568,0
+MET_A.US,D,20131220,000000,20.617,20.694,20.462,20.588,87577,0
+MET_A.US,D,20131223,000000,20.502,21.173,20.3,20.912,108808,0
+MET_A.US,D,20131224,000000,20.568,21.104,20.349,20.75,66263,0
+MET_A.US,D,20131226,000000,20.684,20.999,20.3,20.31,87410,0
+MET_A.US,D,20131227,000000,20.253,20.253,19.821,19.956,126341,0
+MET_A.US,D,20131230,000000,19.937,20.118,19.726,19.783,318091,0
+MET_A.US,D,20131231,000000,19.697,20.157,19.697,20.157,135123,0
+MET_A.US,D,20140102,000000,20.128,20.31,19.927,20.157,47439,0
+MET_A.US,D,20140103,000000,20.167,20.359,20.109,20.272,43636,0
+MET_A.US,D,20140106,000000,20.376,20.462,20.31,20.416,26943,0
+MET_A.US,D,20140107,000000,20.548,20.608,20.138,20.253,44205,0
+MET_A.US,D,20140108,000000,20.263,20.376,20.177,20.349,48037,0
+MET_A.US,D,20140109,000000,20.339,20.472,20.253,20.386,43425,0
+MET_A.US,D,20140110,000000,20.416,20.617,20.416,20.617,50656,0
+MET_A.US,D,20140113,000000,20.568,20.664,20.445,20.664,37625,0
+MET_A.US,D,20140114,000000,20.674,20.73,20.445,20.568,27975,0
+MET_A.US,D,20140115,000000,20.627,20.74,20.502,20.608,38820,0
+MET_A.US,D,20140116,000000,20.608,20.704,20.588,20.588,28475,0
+MET_A.US,D,20140117,000000,20.74,21.163,20.627,20.808,76181,0
+MET_A.US,D,20140121,000000,20.8,21.441,20.8,21.431,49712,0
+MET_A.US,D,20140122,000000,21.22,21.546,21.22,21.316,38249,0
+MET_A.US,D,20140123,000000,21.23,21.363,20.99,20.99,48218,0
+MET_A.US,D,20140124,000000,21.094,21.094,20.598,20.99,39316,0
+MET_A.US,D,20140127,000000,20.972,21.441,20.972,21.134,41780,0
+MET_A.US,D,20140128,000000,21.24,21.431,21.23,21.392,29326,0
+MET_A.US,D,20140129,000000,21.21,21.363,21.181,21.24,19956,0
+MET_A.US,D,20140130,000000,21.335,21.823,21.19,21.632,22571,0
+MET_A.US,D,20140131,000000,21.785,21.785,21.335,21.623,15935,0
+MET_A.US,D,20140203,000000,21.623,21.851,21.382,21.554,26440,0
+MET_A.US,D,20140204,000000,21.64,21.928,21.64,21.832,22038,0
+MET_A.US,D,20140205,000000,21.881,21.986,21.507,21.507,43076,0
+MET_A.US,D,20140206,000000,21.554,21.728,21.2,21.267,32775,0
+MET_A.US,D,20140207,000000,21.296,21.488,21.114,21.468,32591,0
+MET_A.US,D,20140210,000000,21.603,21.986,21.593,21.593,25590,0
+MET_A.US,D,20140211,000000,21.593,21.832,21.326,21.45,75568,0
+MET_A.US,D,20140212,000000,21.402,21.527,21.354,21.363,34027,0
+MET_A.US,D,20140213,000000,21.306,21.382,21.21,21.363,14975,0
+MET_A.US,D,20140214,000000,21.412,21.412,21.21,21.267,52211,0
+MET_A.US,D,20140218,000000,21.441,21.441,21.068,21.249,51762,0
+MET_A.US,D,20140219,000000,21.306,21.316,21.094,21.259,49691,0
+MET_A.US,D,20140220,000000,21.296,21.326,21.154,21.24,46412,0
+MET_A.US,D,20140221,000000,21.345,21.345,21.22,21.306,36805,0
+MET_A.US,D,20140224,000000,21.402,21.536,21.249,21.276,50439,0
+MET_A.US,D,20140225,000000,21.382,21.382,21.163,21.2,56522,0
+MET_A.US,D,20140226,000000,21.134,21.267,21.094,21.134,41385,0
+MET_A.US,D,20140227,000000,21.173,21.354,21.173,21.267,73384,0
+MET_A.US,D,20140228,000000,21.22,21.345,21.21,21.21,33445,0
+MET_A.US,D,20140303,000000,21.114,21.306,21.114,21.276,58961,0
+MET_A.US,D,20140304,000000,21.354,21.431,21.24,21.249,62810,0
+MET_A.US,D,20140305,000000,21.316,21.392,21.259,21.276,39596,0
+MET_A.US,D,20140306,000000,21.354,21.746,21.306,21.718,50854,0
+MET_A.US,D,20140307,000000,21.649,21.863,21.544,21.572,41756,0
+MET_A.US,D,20140310,000000,21.776,21.902,21.622,21.824,23371,0
+MET_A.US,D,20140311,000000,21.766,21.92,21.709,21.776,15800,0
+MET_A.US,D,20140312,000000,21.699,21.92,21.699,21.883,21836,0
+MET_A.US,D,20140313,000000,21.902,22.027,21.612,21.999,31123,0
+MET_A.US,D,20140314,000000,21.97,22.076,21.815,22.076,42051,0
+MET_A.US,D,20140317,000000,22.076,22.183,21.833,21.883,264029,0
+MET_A.US,D,20140318,000000,21.93,21.98,21.843,21.902,44182,0
+MET_A.US,D,20140319,000000,21.902,21.94,21.833,21.883,33051,0
+MET_A.US,D,20140320,000000,21.93,22.221,21.853,22.076,25973,0
+MET_A.US,D,20140321,000000,22.211,22.241,21.902,21.989,52730,0
+MET_A.US,D,20140324,000000,21.989,22.192,21.96,22.144,29723,0
+MET_A.US,D,20140325,000000,21.98,22.473,21.98,22.463,39722,0
+MET_A.US,D,20140326,000000,22.415,22.56,22.279,22.56,49161,0
+MET_A.US,D,20140327,000000,22.463,22.522,22.201,22.473,35656,0
+MET_A.US,D,20140328,000000,22.541,22.589,22.367,22.512,19850,0
+MET_A.US,D,20140331,000000,22.463,22.56,22.463,22.463,29060,0
+MET_A.US,D,20140401,000000,22.522,22.996,22.522,22.889,37857,0
+MET_A.US,D,20140402,000000,22.889,23.015,22.754,22.889,43811,0
+MET_A.US,D,20140403,000000,22.947,22.996,22.715,22.715,44484,0
+MET_A.US,D,20140404,000000,22.812,22.889,22.395,22.444,34429,0
+MET_A.US,D,20140407,000000,22.376,22.657,22.27,22.367,225928,0
+MET_A.US,D,20140408,000000,22.308,22.657,22.308,22.347,40524,0
+MET_A.US,D,20140409,000000,22.376,22.589,22.376,22.473,50079,0
+MET_A.US,D,20140410,000000,22.492,22.512,22.367,22.376,60130,0
+MET_A.US,D,20140411,000000,22.463,22.638,22.376,22.473,40794,0
+MET_A.US,D,20140414,000000,22.706,22.706,22.473,22.502,16610,0
+MET_A.US,D,20140415,000000,22.522,22.947,22.482,22.773,52577,0
+MET_A.US,D,20140416,000000,22.86,23.083,22.793,22.86,35148,0
+MET_A.US,D,20140417,000000,22.967,23.131,22.754,22.909,473697,0
+MET_A.US,D,20140421,000000,22.986,22.986,22.783,22.86,58817,0
+MET_A.US,D,20140422,000000,22.947,22.947,22.599,22.715,48075,0
+MET_A.US,D,20140423,000000,22.696,22.744,22.609,22.666,32906,0
+MET_A.US,D,20140424,000000,22.812,22.831,22.676,22.734,21240,0
+MET_A.US,D,20140425,000000,22.734,23.025,22.734,22.822,25830,0
+MET_A.US,D,20140428,000000,22.822,22.87,22.657,22.783,44147,0
+MET_A.US,D,20140429,000000,22.783,22.938,22.706,22.889,29443,0
+MET_A.US,D,20140430,000000,22.783,23.431,22.783,23.403,46022,0
+MET_A.US,D,20140501,000000,23.238,23.422,23.16,23.373,34687,0
+MET_A.US,D,20140502,000000,23.538,23.548,23.228,23.267,16205,0
+MET_A.US,D,20140505,000000,23.141,23.364,23.141,23.325,20084,0
+MET_A.US,D,20140506,000000,23.412,23.567,23.296,23.383,37255,0
+MET_A.US,D,20140507,000000,23.354,23.615,23.354,23.538,68315,0
+MET_A.US,D,20140508,000000,23.587,23.615,23.461,23.48,29146,0
+MET_A.US,D,20140509,000000,23.528,23.625,23.17,23.17,58650,0
+MET_A.US,D,20140512,000000,23.199,23.422,22.996,22.996,54904,0
+MET_A.US,D,20140513,000000,22.957,23.141,22.957,23.083,19513,0
+MET_A.US,D,20140514,000000,23.141,23.141,22.899,22.967,71618,0
+MET_A.US,D,20140515,000000,23.006,23.025,22.831,22.889,27954,0
+MET_A.US,D,20140516,000000,22.899,23.102,22.831,23.006,257746,0
+MET_A.US,D,20140519,000000,23.044,23.209,22.918,23.189,32994,0
+MET_A.US,D,20140520,000000,23.073,23.18,22.996,23.083,48054,0
+MET_A.US,D,20140521,000000,23.073,23.189,22.899,23.093,43283,0
+MET_A.US,D,20140522,000000,23.006,23.18,23.006,23.015,33193,0
+MET_A.US,D,20140523,000000,22.938,23.093,22.938,23.093,13913,0
+MET_A.US,D,20140527,000000,23.083,23.18,23.006,23.073,32545,0
+MET_A.US,D,20140528,000000,23.304,23.441,23.206,23.431,90472,0
+MET_A.US,D,20140529,000000,23.392,23.764,23.304,23.656,27924,0
+MET_A.US,D,20140530,000000,23.754,23.969,23.637,23.872,22902,0
+MET_A.US,D,20140602,000000,23.823,23.95,23.539,23.568,27794,0
+MET_A.US,D,20140603,000000,23.549,23.715,23.529,23.627,23788,0
+MET_A.US,D,20140604,000000,23.509,23.637,23.001,23.558,44574,0
+MET_A.US,D,20140605,000000,23.666,23.754,23.47,23.705,65764,0
+MET_A.US,D,20140606,000000,23.686,23.764,23.431,23.617,53024,0
+MET_A.US,D,20140609,000000,23.627,23.686,23.392,23.48,10897,0
+MET_A.US,D,20140610,000000,23.49,23.49,23.275,23.323,32798,0
+MET_A.US,D,20140611,000000,23.275,23.275,23.089,23.108,103184,0
+MET_A.US,D,20140612,000000,23.187,23.225,23.118,23.225,30162,0
+MET_A.US,D,20140613,000000,23.196,23.255,23.187,23.235,18609,0
+MET_A.US,D,20140616,000000,23.314,23.333,23.177,23.216,24674,0
+MET_A.US,D,20140617,000000,23.187,23.372,23.187,23.275,43580,0
+MET_A.US,D,20140618,000000,23.431,23.431,23.128,23.128,18760,0
+MET_A.US,D,20140619,000000,23.216,23.265,23.157,23.225,23642,0
+MET_A.US,D,20140620,000000,23.167,23.392,23.108,23.177,40656,0
+MET_A.US,D,20140623,000000,23.284,23.314,23.118,23.196,42171,0
+MET_A.US,D,20140624,000000,23.294,23.294,23.157,23.157,28325,0
+MET_A.US,D,20140625,000000,23.225,23.294,23.187,23.187,81475,0
+MET_A.US,D,20140626,000000,23.177,23.363,23.177,23.294,20629,0
+MET_A.US,D,20140627,000000,23.245,23.284,23.245,23.245,41187,0
+MET_A.US,D,20140630,000000,23.275,23.294,23.147,23.147,27974,0
+MET_A.US,D,20140701,000000,23.235,23.314,23.167,23.235,19809,0
+MET_A.US,D,20140702,000000,23.167,23.343,23.167,23.245,17676,0
+MET_A.US,D,20140703,000000,23.225,23.294,23.177,23.187,19451,0
+MET_A.US,D,20140707,000000,23.245,23.284,23.177,23.245,16399,0
+MET_A.US,D,20140708,000000,23.245,23.323,23.206,23.275,59904,0
+MET_A.US,D,20140709,000000,23.265,23.343,23.265,23.284,43727,0
+MET_A.US,D,20140710,000000,23.294,23.343,23.216,23.284,81804,0
+MET_A.US,D,20140711,000000,23.323,23.343,23.235,23.284,56218,0
+MET_A.US,D,20140714,000000,23.284,23.382,23.245,23.294,36679,0
+MET_A.US,D,20140715,000000,23.275,23.323,23.265,23.294,44882,0
+MET_A.US,D,20140716,000000,23.441,23.47,23.275,23.275,41469,0
+MET_A.US,D,20140717,000000,23.225,23.372,23.206,23.255,15236,0
+MET_A.US,D,20140718,000000,23.255,23.304,23.216,23.294,65356,0
+MET_A.US,D,20140721,000000,23.284,23.392,23.235,23.284,54772,0
+MET_A.US,D,20140722,000000,23.441,23.441,23.275,23.294,35679,0
+MET_A.US,D,20140723,000000,23.294,23.294,23.225,23.245,37875,0
+MET_A.US,D,20140724,000000,23.216,23.255,23.177,23.216,24177,0
+MET_A.US,D,20140725,000000,23.157,23.196,23.128,23.147,38081,0
+MET_A.US,D,20140728,000000,23.235,23.245,23.137,23.177,40261,0
+MET_A.US,D,20140729,000000,23.128,23.284,23.089,23.089,39773,0
+MET_A.US,D,20140730,000000,23.196,23.275,23.137,23.157,53391,0
+MET_A.US,D,20140731,000000,23.079,23.079,22.765,22.834,32501,0
+MET_A.US,D,20140801,000000,22.834,22.853,22.589,22.629,25376,0
+MET_A.US,D,20140804,000000,22.658,23.108,22.658,22.717,35588,0
+MET_A.US,D,20140805,000000,22.717,22.883,22.56,22.579,24726,0
+MET_A.US,D,20140806,000000,22.775,22.844,22.56,22.639,26979,0
+MET_A.US,D,20140807,000000,22.687,22.873,22.639,22.873,52992,0
+MET_A.US,D,20140808,000000,22.893,23.167,22.893,22.991,18078,0
+MET_A.US,D,20140811,000000,23.001,23.177,22.991,23.128,28184,0
+MET_A.US,D,20140812,000000,23.245,23.353,23.118,23.196,36703,0
+MET_A.US,D,20140813,000000,23.245,23.245,23.108,23.157,28637,0
+MET_A.US,D,20140814,000000,23.167,23.314,23.137,23.216,171799,0
+MET_A.US,D,20140815,000000,23.235,23.363,23.089,23.206,34115,0
+MET_A.US,D,20140818,000000,23.323,23.343,23.167,23.294,28849,0
+MET_A.US,D,20140819,000000,23.255,23.363,23.255,23.304,33736,0
+MET_A.US,D,20140820,000000,23.314,23.343,23.196,23.294,20548,0
+MET_A.US,D,20140821,000000,23.265,23.294,23.187,23.216,54346,0
+MET_A.US,D,20140822,000000,23.265,23.343,23.206,23.245,30628,0
+MET_A.US,D,20140825,000000,23.441,23.441,23.255,23.265,48857,0
+MET_A.US,D,20140826,000000,23.382,23.382,23.216,23.284,49818,0
+MET_A.US,D,20140827,000000,23.408,23.547,23.27,23.547,18450,0
+MET_A.US,D,20140828,000000,23.3,23.567,23.3,23.498,52925,0
+MET_A.US,D,20140829,000000,23.458,23.587,23.448,23.507,43486,0
+MET_A.US,D,20140902,000000,23.587,23.587,23.379,23.517,12757,0
+MET_A.US,D,20140903,000000,23.517,23.547,23.408,23.498,65544,0
+MET_A.US,D,20140904,000000,23.557,23.557,23.25,23.25,36024,0
+MET_A.US,D,20140905,000000,23.389,23.488,23.072,23.29,29964,0
+MET_A.US,D,20140908,000000,23.418,23.418,23.191,23.27,25946,0
+MET_A.US,D,20140909,000000,23.339,23.339,23.003,23.013,17830,0
+MET_A.US,D,20140910,000000,23.102,23.102,22.904,23.023,38548,0
+MET_A.US,D,20140911,000000,23.082,23.151,22.528,23.102,23776,0
+MET_A.US,D,20140912,000000,23.003,23.092,22.815,23.033,24960,0
+MET_A.US,D,20140915,000000,23.062,23.339,23.062,23.31,24188,0
+MET_A.US,D,20140916,000000,23.408,23.498,23.191,23.349,47523,0
+MET_A.US,D,20140917,000000,23.31,23.695,23.31,23.498,108008,0
+MET_A.US,D,20140918,000000,23.507,23.626,23.438,23.507,140736,0
+MET_A.US,D,20140919,000000,23.468,23.596,23.458,23.537,64798,0
+MET_A.US,D,20140922,000000,23.498,23.596,23.359,23.547,95830,0
+MET_A.US,D,20140923,000000,23.547,23.587,23.468,23.547,44863,0
+MET_A.US,D,20140924,000000,23.587,23.587,23.458,23.547,20700,0
+MET_A.US,D,20140925,000000,23.587,23.587,23.468,23.547,36822,0
+MET_A.US,D,20140926,000000,23.507,23.557,23.488,23.498,23303,0
+MET_A.US,D,20140929,000000,23.488,23.537,23.458,23.498,28624,0
+MET_A.US,D,20140930,000000,23.488,23.666,23.448,23.666,40555,0
+MET_A.US,D,20141001,000000,23.587,23.587,23.458,23.478,26697,0
+MET_A.US,D,20141002,000000,23.527,23.547,23.428,23.468,43476,0
+MET_A.US,D,20141003,000000,23.478,23.557,23.31,23.349,31771,0
+MET_A.US,D,20141006,000000,23.418,23.448,23.339,23.339,28186,0
+MET_A.US,D,20141007,000000,23.359,23.448,23.329,23.379,18942,0
+MET_A.US,D,20141008,000000,23.339,23.527,23.329,23.527,26820,0
+MET_A.US,D,20141009,000000,23.448,23.527,23.369,23.488,49573,0
+MET_A.US,D,20141010,000000,23.399,23.596,23.3,23.547,60472,0
+MET_A.US,D,20141013,000000,23.478,23.567,23.478,23.488,16924,0
+MET_A.US,D,20141014,000000,23.517,23.557,23.458,23.527,47971,0
+MET_A.US,D,20141015,000000,23.448,23.478,23.3,23.478,24757,0
+MET_A.US,D,20141016,000000,23.478,23.498,23.3,23.448,18404,0
+MET_A.US,D,20141017,000000,23.369,23.527,23.339,23.339,54819,0
+MET_A.US,D,20141020,000000,23.349,23.448,23.29,23.399,26702,0
+MET_A.US,D,20141021,000000,23.418,23.577,23.418,23.547,59137,0
+MET_A.US,D,20141022,000000,23.547,23.587,23.488,23.498,261953,0
+MET_A.US,D,20141023,000000,23.498,23.557,23.468,23.517,327885,0
+MET_A.US,D,20141024,000000,23.458,23.537,23.418,23.517,51710,0
+MET_A.US,D,20141027,000000,23.537,23.567,23.517,23.537,52859,0
+MET_A.US,D,20141028,000000,23.557,23.577,23.498,23.537,55928,0
+MET_A.US,D,20141029,000000,23.557,23.596,23.458,23.527,31155,0
+MET_A.US,D,20141030,000000,23.478,23.725,23.468,23.646,30746,0
+MET_A.US,D,20141031,000000,23.567,23.695,23.478,23.695,84288,0
+MET_A.US,D,20141103,000000,23.587,23.587,23.3,23.527,60794,0
+MET_A.US,D,20141104,000000,23.517,23.567,23.448,23.517,43065,0
+MET_A.US,D,20141105,000000,23.547,23.557,23.448,23.537,40071,0
+MET_A.US,D,20141106,000000,23.557,23.557,23.498,23.547,42446,0
+MET_A.US,D,20141107,000000,23.547,23.577,23.507,23.547,66184,0
+MET_A.US,D,20141110,000000,23.547,23.606,23.517,23.517,55158,0
+MET_A.US,D,20141111,000000,23.577,23.587,23.448,23.507,45266,0
+MET_A.US,D,20141112,000000,23.547,23.577,23.498,23.537,44125,0
+MET_A.US,D,20141113,000000,23.596,23.596,23.498,23.547,50670,0
+MET_A.US,D,20141114,000000,23.567,23.577,23.517,23.547,47787,0
+MET_A.US,D,20141117,000000,23.606,23.606,23.507,23.507,24934,0
+MET_A.US,D,20141118,000000,23.507,23.606,23.498,23.527,35212,0
+MET_A.US,D,20141119,000000,23.527,23.557,23.507,23.517,40274,0
+MET_A.US,D,20141120,000000,23.507,23.547,23.408,23.408,42867,0
+MET_A.US,D,20141121,000000,23.498,23.596,23.458,23.537,50770,0
+MET_A.US,D,20141124,000000,23.488,23.587,23.488,23.527,31936,0
+MET_A.US,D,20141125,000000,23.38,23.75,23.28,23.64,46208,0
+MET_A.US,D,20141126,000000,23.59,23.8,23.57,23.8,25166,0
+MET_A.US,D,20141128,000000,23.8,23.8,23.68,23.75,7150,0
+MET_A.US,D,20141201,000000,23.69,23.76,23.53,23.73,33956,0
+MET_A.US,D,20141202,000000,23.69,23.77,23.51,23.51,70316,0
+MET_A.US,D,20141203,000000,23.47,23.64,23.46,23.57,136689,0
+MET_A.US,D,20141204,000000,23.5,23.58,23.36,23.43,56625,0
+MET_A.US,D,20141205,000000,23.49,23.63,23.4,23.49,18645,0
+MET_A.US,D,20141208,000000,23.4,23.54,23.3,23.46,34121,0
+MET_A.US,D,20141209,000000,23.5,23.5,23.36,23.45,22703,0
+MET_A.US,D,20141210,000000,23.34,23.52,23.3,23.48,49743,0
+MET_A.US,D,20141211,000000,23.38,23.55,23.38,23.47,27240,0
+MET_A.US,D,20141212,000000,23.47,23.5,23.24,23.29,25776,0
+MET_A.US,D,20141215,000000,23.44,23.44,23.1,23.35,30279,0
+MET_A.US,D,20141216,000000,23.25,23.39,21.91,22.56,106136,0
+MET_A.US,D,20141217,000000,22.59,22.85,22.26,22.85,37142,0
+MET_A.US,D,20141218,000000,22.74,23.14,22.72,22.9,26140,0
+MET_A.US,D,20141219,000000,22.83,23.41,22.74,23.07,29037,0
+MET_A.US,D,20141222,000000,23.38,23.48,23.15,23.35,33428,0
+MET_A.US,D,20141223,000000,23.43,23.5,23.3,23.4,29164,0
+MET_A.US,D,20141224,000000,23.44,23.53,23.31,23.51,8318,0
+MET_A.US,D,20141226,000000,23.51,23.6,23.36,23.58,13647,0
+MET_A.US,D,20141229,000000,23.43,23.65,23.4,23.44,28463,0
+MET_A.US,D,20141230,000000,23.4,23.53,23.3,23.39,25147,0
+MET_A.US,D,20141231,000000,23.35,23.47,22.9,22.9,28499,0
+MET_A.US,D,20150102,000000,23.15,23.44,23.08,23.4,16532,0
+MET_A.US,D,20150105,000000,23.3,23.5,23.3,23.49,25846,0
+MET_A.US,D,20150106,000000,23.4,23.51,23.37,23.49,24194,0
+MET_A.US,D,20150107,000000,23.49,23.53,23.44,23.52,20734,0
+MET_A.US,D,20150108,000000,23.5,23.55,23.39,23.39,33036,0
+MET_A.US,D,20150109,000000,23.48,23.55,23.32,23.32,38266,0
+MET_A.US,D,20150112,000000,23.48,23.53,23.32,23.41,48286,0
+MET_A.US,D,20150113,000000,23.59,23.59,23.4,23.49,19918,0
+MET_A.US,D,20150114,000000,23.44,23.5,23.44,23.5,58348,0
+MET_A.US,D,20150115,000000,23.47,23.5,23.42,23.5,40119,0
+MET_A.US,D,20150116,000000,23.47,23.55,23.47,23.55,84139,0
+MET_A.US,D,20150120,000000,23.55,23.69,23.49,23.51,61615,0
+MET_A.US,D,20150121,000000,23.6,23.64,23.52,23.64,36615,0
+MET_A.US,D,20150122,000000,23.74,23.78,23.63,23.69,76897,0
+MET_A.US,D,20150123,000000,23.69,23.8,23.68,23.78,43892,0
+MET_A.US,D,20150126,000000,23.75,23.9,23.71,23.72,79129,0
+MET_A.US,D,20150127,000000,23.74,23.77,23.67,23.7,38664,0
+MET_A.US,D,20150128,000000,23.73,23.8,23.61,23.67,43017,0
+MET_A.US,D,20150129,000000,23.68,23.86,23.67,23.77,123368,0
+MET_A.US,D,20150130,000000,23.85,23.98,23.72,23.72,84466,0
+MET_A.US,D,20150202,000000,23.83,23.85,23.71,23.8,33289,0
+MET_A.US,D,20150203,000000,23.83,23.97,23.78,23.81,58346,0
+MET_A.US,D,20150204,000000,23.87,23.89,23.81,23.83,38465,0
+MET_A.US,D,20150205,000000,23.84,23.89,23.78,23.83,30685,0
+MET_A.US,D,20150206,000000,23.84,23.88,23.78,23.81,98620,0
+MET_A.US,D,20150209,000000,23.78,23.89,23.78,23.85,49325,0
+MET_A.US,D,20150210,000000,23.84,23.89,23.79,23.79,56528,0
+MET_A.US,D,20150211,000000,23.83,23.98,23.79,23.97,32585,0
+MET_A.US,D,20150212,000000,23.9,24.13,23.9,24.13,68884,0
+MET_A.US,D,20150213,000000,24.09,24.45,24.02,24.4,21253,0
+MET_A.US,D,20150217,000000,24.43,24.74,24.29,24.55,76005,0
+MET_A.US,D,20150218,000000,24.52,24.54,24.19,24.39,34620,0
+MET_A.US,D,20150219,000000,24.38,24.61,24.28,24.52,68493,0
+MET_A.US,D,20150220,000000,24.45,24.7,24.43,24.67,31384,0
+MET_A.US,D,20150223,000000,24.61,24.82,24.61,24.72,27743,0
+MET_A.US,D,20150224,000000,24.82,25.1,24.81,24.89,41957,0
+MET_A.US,D,20150225,000000,24.94,24.97,24.81,24.85,42380,0
+MET_A.US,D,20150226,000000,24.85,24.97,24.72,24.8,64062,0
+MET_A.US,D,20150227,000000,24.76,24.86,24.65,24.79,46140,0
+MET_A.US,D,20150302,000000,24.711,24.84,24.65,24.73,30041,0
+MET_A.US,D,20150303,000000,24.78,24.887,24.588,24.87,33890,0
+MET_A.US,D,20150304,000000,24.68,24.9,24.68,24.82,25727,0
+MET_A.US,D,20150305,000000,24.78,25.024,24.78,24.93,57618,0
+MET_A.US,D,20150306,000000,24.8,24.889,24.6,24.81,26808,0
+MET_A.US,D,20150309,000000,24.55,24.739,24.351,24.69,18795,0
+MET_A.US,D,20150310,000000,24.54,24.8,24.38,24.46,63371,0
+MET_A.US,D,20150311,000000,24.48,24.61,24.18,24.3,32767,0
+MET_A.US,D,20150312,000000,24.35,24.38,24.15,24.29,16233,0
+MET_A.US,D,20150313,000000,24.28,24.326,24.05,24.113,21501,0
+MET_A.US,D,20150316,000000,24.16,24.37,24.08,24.314,17385,0
+MET_A.US,D,20150317,000000,24.33,24.39,24.069,24.07,47947,0
+MET_A.US,D,20150318,000000,24.16,24.51,24.03,24.2,32578,0
+MET_A.US,D,20150319,000000,24.27,24.46,24.222,24.37,78713,0
+MET_A.US,D,20150320,000000,24.4,24.68,24.29,24.67,51919,0
+MET_A.US,D,20150323,000000,24.75,24.78,24.58,24.78,42903,0
+MET_A.US,D,20150324,000000,24.74,24.75,24.498,24.6,33548,0
+MET_A.US,D,20150325,000000,24.56,24.73,24.52,24.7,44396,0
+MET_A.US,D,20150326,000000,24.65,24.79,24.6,24.79,23015,0
+MET_A.US,D,20150327,000000,24.78,24.9,24.731,24.89,23386,0
+MET_A.US,D,20150330,000000,24.84,24.86,24.63,24.63,27440,0
+MET_A.US,D,20150331,000000,24.62,24.86,24.61,24.79,29415,0
+MET_A.US,D,20150401,000000,24.79,24.793,24.61,24.71,21450,0
+MET_A.US,D,20150402,000000,24.65,24.84,24.62,24.83,20965,0
+MET_A.US,D,20150406,000000,24.83,24.85,24.47,24.47,62677,0
+MET_A.US,D,20150407,000000,24.513,24.75,24.47,24.63,25629,0
+MET_A.US,D,20150408,000000,24.72,24.91,24.7,24.9,32910,0
+MET_A.US,D,20150409,000000,24.86,24.97,24.684,24.684,105071,0
+MET_A.US,D,20150410,000000,24.67,24.754,24.66,24.66,21164,0
+MET_A.US,D,20150413,000000,24.65,24.81,24.65,24.81,24236,0
+MET_A.US,D,20150414,000000,24.8,24.9,24.69,24.76,47840,0
+MET_A.US,D,20150415,000000,24.76,24.87,24.74,24.77,34316,0
+MET_A.US,D,20150416,000000,24.75,24.831,24.72,24.72,46431,0
+MET_A.US,D,20150417,000000,24.76,24.92,24.65,24.65,71875,0
+MET_A.US,D,20150420,000000,24.71,24.74,24.52,24.64,132338,0
+MET_A.US,D,20150421,000000,24.63,24.92,24.63,24.91,28558,0
+MET_A.US,D,20150422,000000,24.9,24.91,24.72,24.9,89384,0
+MET_A.US,D,20150423,000000,24.87,24.9,24.76,24.8,50361,0
+MET_A.US,D,20150424,000000,24.75,24.96,24.75,24.96,42835,0
+MET_A.US,D,20150427,000000,24.95,25.13,24.9,24.91,82303,0
+MET_A.US,D,20150428,000000,24.91,25,24.75,24.75,57151,0
+MET_A.US,D,20150429,000000,24.63,24.78,24.51,24.61,32909,0
+MET_A.US,D,20150430,000000,24.64,24.73,24.51,24.51,20868,0
+MET_A.US,D,20150501,000000,24.53,24.76,24.52,24.58,25934,0
+MET_A.US,D,20150504,000000,24.703,24.85,24.651,24.81,33787,0
+MET_A.US,D,20150505,000000,24.8,24.8,24.6,24.61,41060,0
+MET_A.US,D,20150506,000000,24.69,24.69,24.27,24.38,45597,0
+MET_A.US,D,20150507,000000,24.35,24.64,24.35,24.45,47616,0
+MET_A.US,D,20150508,000000,24.47,24.72,24.47,24.51,33939,0
+MET_A.US,D,20150511,000000,24.63,24.63,24.3,24.37,39323,0
+MET_A.US,D,20150512,000000,24.3,24.61,24.251,24.46,32929,0
+MET_A.US,D,20150513,000000,24.52,24.79,24.471,24.68,104535,0
+MET_A.US,D,20150514,000000,24.639,24.9,24.62,24.73,52024,0
+MET_A.US,D,20150515,000000,24.81,24.89,24.61,24.64,28661,0
+MET_A.US,D,20150518,000000,24.64,24.77,24.55,24.55,27281,0
+MET_A.US,D,20150519,000000,24.55,24.78,24.55,24.7,29613,0
+MET_A.US,D,20150520,000000,24.75,24.92,24.71,24.79,23203,0
+MET_A.US,D,20150521,000000,24.81,24.98,24.81,24.97,58428,0
+MET_A.US,D,20150522,000000,24.8,24.956,24.8,24.95,20284,0
+MET_A.US,D,20150526,000000,24.89,24.95,24.85,24.88,23897,0
+MET_A.US,D,20150527,000000,24.68,24.69,24.518,24.6,41385,0
+MET_A.US,D,20150528,000000,24.6,24.89,24.54,24.715,38658,0
+MET_A.US,D,20150529,000000,24.87,24.87,24.41,24.42,43111,0
+MET_A.US,D,20150601,000000,24.44,24.75,24.433,24.7,58338,0
+MET_A.US,D,20150602,000000,24.69,24.83,24.579,24.816,30641,0
+MET_A.US,D,20150603,000000,24.72,24.85,24.62,24.66,95821,0
+MET_A.US,D,20150604,000000,24.7,24.732,24.52,24.52,73845,0
+MET_A.US,D,20150605,000000,24.5,24.8,24.45,24.74,63159,0
+MET_A.US,D,20150608,000000,24.68,24.73,24.61,24.61,24930,0
+MET_A.US,D,20150609,000000,24.68,24.68,24.57,24.57,54395,0
+MET_A.US,D,20150610,000000,24.57,24.64,24.56,24.59,39865,0
+MET_A.US,D,20150611,000000,24.64,24.7,24.53,24.57,29119,0
+MET_A.US,D,20150612,000000,24.54,24.62,24.54,24.56,12880,0
+MET_A.US,D,20150615,000000,24.63,24.67,24.5,24.52,20864,0
+MET_A.US,D,20150616,000000,24.58,24.64,24.3,24.31,64110,0
+MET_A.US,D,20150617,000000,24.3,24.55,24.3,24.38,82146,0
+MET_A.US,D,20150618,000000,24.47,24.59,24.41,24.41,25937,0
+MET_A.US,D,20150619,000000,24.4,24.65,24.4,24.65,28747,0
+MET_A.US,D,20150622,000000,24.59,24.604,24.47,24.55,35398,0
+MET_A.US,D,20150623,000000,24.46,24.58,24.39,24.41,50861,0
+MET_A.US,D,20150624,000000,24.49,24.49,24.41,24.41,13147,0
+MET_A.US,D,20150625,000000,24.41,24.6,24.37,24.6,21632,0
+MET_A.US,D,20150626,000000,24.54,24.6,24.46,24.55,19052,0
+MET_A.US,D,20150629,000000,24.46,24.541,24.405,24.42,22998,0
+MET_A.US,D,20150630,000000,24.43,24.59,24.36,24.36,47000,0
+MET_A.US,D,20150701,000000,24.42,24.55,24.42,24.5,29158,0
+MET_A.US,D,20150702,000000,24.53,24.7,24.46,24.68,31218,0
+MET_A.US,D,20150706,000000,24.7,24.72,24.53,24.68,38877,0
+MET_A.US,D,20150707,000000,24.68,24.71,24.51,24.52,40669,0
+MET_A.US,D,20150708,000000,24.49,24.637,24.4,24.45,30269,0
+MET_A.US,D,20150709,000000,24.597,24.627,24.51,24.55,17943,0
+MET_A.US,D,20150710,000000,24.55,24.71,24.549,24.68,24705,0
+MET_A.US,D,20150713,000000,24.71,24.72,24.58,24.72,20428,0
+MET_A.US,D,20150714,000000,24.68,24.69,24.551,24.6,32861,0
+MET_A.US,D,20150715,000000,24.6,24.7,24.57,24.58,31476,0
+MET_A.US,D,20150716,000000,24.66,24.66,24.6,24.63,26300,0
+MET_A.US,D,20150717,000000,24.66,24.77,24.555,24.77,25400,0
+MET_A.US,D,20150720,000000,24.7,24.7,24.638,24.65,13765,0
+MET_A.US,D,20150721,000000,24.6,24.65,24.51,24.55,27269,0
+MET_A.US,D,20150722,000000,24.52,24.6,24.51,24.57,29318,0
+MET_A.US,D,20150723,000000,24.6,24.6,24.43,24.456,24307,0
+MET_A.US,D,20150724,000000,24.44,24.541,24.43,24.45,21000,0
+MET_A.US,D,20150727,000000,24.5,24.53,24.4,24.47,16673,0
+MET_A.US,D,20150728,000000,24.43,24.6,24.36,24.564,23649,0
+MET_A.US,D,20150729,000000,24.5,24.66,24.5,24.66,16466,0
+MET_A.US,D,20150730,000000,24.66,24.83,24.582,24.78,21290,0
+MET_A.US,D,20150731,000000,24.77,24.91,24.77,24.802,26868,0
+MET_A.US,D,20150803,000000,24.79,24.86,24.69,24.7,15439,0
+MET_A.US,D,20150804,000000,24.68,24.81,24.68,24.7,20607,0
+MET_A.US,D,20150805,000000,24.73,24.73,24.61,24.64,17427,0
+MET_A.US,D,20150806,000000,24.71,24.75,24.616,24.69,21775,0
+MET_A.US,D,20150807,000000,24.69,24.69,24.54,24.69,19534,0
+MET_A.US,D,20150810,000000,24.69,24.69,24.58,24.66,19280,0
+MET_A.US,D,20150811,000000,24.643,24.65,24.6,24.65,24568,0
+MET_A.US,D,20150812,000000,24.674,24.68,24.55,24.65,38628,0
+MET_A.US,D,20150813,000000,24.73,24.732,24.53,24.56,28068,0
+MET_A.US,D,20150814,000000,24.56,24.62,24.55,24.597,12446,0
+MET_A.US,D,20150817,000000,24.59,24.59,24.57,24.58,13161,0
+MET_A.US,D,20150818,000000,24.55,24.63,24.42,24.47,28659,0
+MET_A.US,D,20150819,000000,24.52,24.669,24.492,24.65,38489,0
+MET_A.US,D,20150820,000000,24.66,24.67,24.5,24.56,69307,0
+MET_A.US,D,20150821,000000,24.6,24.6,24.38,24.5,32451,0
+MET_A.US,D,20150824,000000,24.35,24.36,23.45,23.8,74037,0
+MET_A.US,D,20150825,000000,23.91,24.1,23.56,23.9,83703,0
+MET_A.US,D,20150826,000000,23.82,24,23.72,23.95,31736,0
+MET_A.US,D,20150827,000000,23.8,24.48,23.77,24.28,38015,0
+MET_A.US,D,20150828,000000,24.24,24.51,24.2,24.34,14415,0
+MET_A.US,D,20150831,000000,24.11,24.45,24.08,24.08,15712,0
+MET_A.US,D,20150901,000000,24,24.1,23.88,23.97,13001,0
+MET_A.US,D,20150902,000000,23.957,24.26,23.9,24.198,15457,0
+MET_A.US,D,20150903,000000,24.1,24.24,24.07,24.14,30558,0
+MET_A.US,D,20150904,000000,24.05,24.139,24.02,24.13,10374,0
+MET_A.US,D,20150908,000000,24.12,24.18,24.04,24.14,13450,0
+MET_A.US,D,20150909,000000,24.2,24.21,24.028,24.05,23702,0
+MET_A.US,D,20150910,000000,24.13,24.15,24.04,24.099,16104,0
+MET_A.US,D,20150911,000000,24.05,24.05,24,24.02,8650,0
+MET_A.US,D,20150914,000000,24.041,24.17,23.95,24.05,16770,0
+MET_A.US,D,20150915,000000,24.12,24.34,24.02,24.1,97453,0
+MET_A.US,D,20150916,000000,24.1,24.24,24.03,24.11,20321,0
+MET_A.US,D,20150917,000000,24.189,24.189,24.08,24.107,9713,0
+MET_A.US,D,20150918,000000,24.058,24.2,24.05,24.16,12773,0
+MET_A.US,D,20150921,000000,24.09,24.24,24.09,24.216,13596,0
+MET_A.US,D,20150922,000000,24.15,24.24,24.12,24.23,71414,0
+MET_A.US,D,20150923,000000,24.23,24.23,24.11,24.21,23107,0
+MET_A.US,D,20150924,000000,24.13,24.22,24.11,24.22,18853,0
+MET_A.US,D,20150925,000000,24.21,24.4,24.16,24.35,28720,0
+MET_A.US,D,20150928,000000,24.32,24.38,24.2,24.35,15326,0
+MET_A.US,D,20150929,000000,24.334,24.35,24.16,24.24,18413,0
+MET_A.US,D,20150930,000000,24.36,24.45,24.11,24.11,33321,0
+MET_A.US,D,20151001,000000,24.16,24.27,24.13,24.14,13721,0
+MET_A.US,D,20151002,000000,24.1,24.2,24.01,24.024,5892,0
+MET_A.US,D,20151005,000000,24.05,24.38,24.05,24.35,131008,0
+MET_A.US,D,20151006,000000,24.28,24.4,24.26,24.4,19197,0
+MET_A.US,D,20151007,000000,24.4,24.48,24.31,24.36,28780,0
+MET_A.US,D,20151008,000000,24.4,24.4,24.151,24.32,34739,0
+MET_A.US,D,20151009,000000,24.29,24.44,24.28,24.44,14084,0
+MET_A.US,D,20151012,000000,24.43,24.575,24.38,24.55,14165,0
+MET_A.US,D,20151013,000000,24.61,24.61,24.31,24.44,82737,0
+MET_A.US,D,20151014,000000,24.37,24.55,24.37,24.43,27248,0
+MET_A.US,D,20151015,000000,24.37,24.58,24.37,24.522,22668,0
+MET_A.US,D,20151016,000000,24.6,24.6,24.45,24.55,36573,0
+MET_A.US,D,20151019,000000,24.582,24.59,24.5,24.5,26493,0
+MET_A.US,D,20151020,000000,24.59,24.6,24.47,24.5,25159,0
+MET_A.US,D,20151021,000000,24.47,24.63,24.43,24.43,43187,0
+MET_A.US,D,20151022,000000,24.45,24.57,24.45,24.56,18767,0
+MET_A.US,D,20151023,000000,24.57,24.6,24.5,24.55,32682,0
+MET_A.US,D,20151026,000000,24.58,24.59,24.5,24.54,51040,0
+MET_A.US,D,20151027,000000,24.49,24.59,24.49,24.51,29810,0
+MET_A.US,D,20151028,000000,24.53,24.61,24.51,24.52,34583,0
+MET_A.US,D,20151029,000000,24.47,24.55,24.47,24.5,51147,0
+MET_A.US,D,20151030,000000,24.45,24.53,24.41,24.42,17367,0
+MET_A.US,D,20151102,000000,24.41,24.61,24.31,24.5,50149,0
+MET_A.US,D,20151103,000000,24.57,24.69,24.48,24.6,42187,0
+MET_A.US,D,20151104,000000,24.58,24.69,24.54,24.56,38672,0
+MET_A.US,D,20151105,000000,24.56,24.79,24.56,24.77,32317,0
+MET_A.US,D,20151106,000000,24.69,24.75,24.393,24.45,151858,0
+MET_A.US,D,20151109,000000,24.38,24.44,24.25,24.31,42686,0
+MET_A.US,D,20151110,000000,24.21,24.45,24.11,24.38,25132,0
+MET_A.US,D,20151111,000000,24.43,24.92,24.43,24.9,21498,0
+MET_A.US,D,20151112,000000,24.73,24.91,24.53,24.54,33809,0
+MET_A.US,D,20151113,000000,24.49,24.7,24.49,24.55,61171,0
+MET_A.US,D,20151116,000000,24.65,24.698,24.532,24.618,10221,0
+MET_A.US,D,20151117,000000,24.57,24.87,24.57,24.86,32224,0
+MET_A.US,D,20151118,000000,24.81,25,24.81,24.99,22930,0
+MET_A.US,D,20151119,000000,24.94,25.05,24.9,25.008,32133,0
+MET_A.US,D,20151120,000000,24.97,25.14,24.95,25.06,27544,0
+MET_A.US,D,20151123,000000,25.37,25.37,24.78,24.88,28532,0
+MET_A.US,D,20151124,000000,24.88,25.25,24.814,25,28357,0
+MET_A.US,D,20151125,000000,25,25.11,24.66,25.11,26158,0
+MET_A.US,D,20151127,000000,25.03,25.22,24.9,25.17,12419,0
+MET_A.US,D,20151130,000000,25.1,25.129,24.79,24.83,30754,0
+MET_A.US,D,20151201,000000,24.937,25,24.85,24.957,23556,0
+MET_A.US,D,20151202,000000,24.9,25.05,24.764,25.05,34163,0
+MET_A.US,D,20151203,000000,24.98,25.09,24.81,24.97,24765,0
+MET_A.US,D,20151204,000000,24.99,25.09,24.923,25.08,16924,0
+MET_A.US,D,20151207,000000,25.044,25.07,24.93,25.03,24960,0
+MET_A.US,D,20151208,000000,24.93,24.98,24.84,24.89,32881,0
+MET_A.US,D,20151209,000000,24.93,24.93,24.67,24.67,48396,0
+MET_A.US,D,20151210,000000,24.64,24.726,24.42,24.48,26715,0
+MET_A.US,D,20151211,000000,24.432,24.55,24.32,24.33,31270,0
+MET_A.US,D,20151214,000000,24.32,24.348,23.75,23.75,38321,0
+MET_A.US,D,20151215,000000,24.13,24.259,23.8,24.24,29791,0
+MET_A.US,D,20151216,000000,24.33,24.53,24.03,24.33,55770,0
+MET_A.US,D,20151217,000000,24.39,24.9,24.38,24.85,35521,0
+MET_A.US,D,20151218,000000,24.859,24.859,24.65,24.65,26494,0
+MET_A.US,D,20151221,000000,24.74,24.82,24.631,24.712,28944,0
+MET_A.US,D,20151222,000000,24.808,24.87,24.68,24.87,43574,0
+MET_A.US,D,20151223,000000,24.94,24.94,24.81,24.868,27293,0
+MET_A.US,D,20151224,000000,24.97,24.97,24.89,24.97,8971,0
+MET_A.US,D,20151228,000000,24.9,24.97,24.845,24.97,12299,0
+MET_A.US,D,20151229,000000,24.92,25.06,24.79,24.91,29926,0
+MET_A.US,D,20151230,000000,24.9,25.14,24.9,24.99,36940,0
+MET_A.US,D,20151231,000000,25.22,25.22,24.95,25.05,19208,0
+MET_A.US,D,20160104,000000,24.84,25.05,24.83,24.91,40683,0
+MET_A.US,D,20160105,000000,25.08,25.1,24.75,24.82,44000,0
+MET_A.US,D,20160106,000000,24.82,24.98,24.61,24.68,33113,0
+MET_A.US,D,20160107,000000,24.6,24.78,24.6,24.73,41325,0
+MET_A.US,D,20160108,000000,24.8,24.8,24.65,24.72,25702,0
+MET_A.US,D,20160111,000000,24.67,24.73,24.6,24.73,25472,0
+MET_A.US,D,20160112,000000,24.8,24.8,24.6515,24.7699,29857,0
+MET_A.US,D,20160113,000000,24.83,24.83,24.33,24.4,64402,0
+MET_A.US,D,20160114,000000,24.4,24.4659,24.3,24.36,125431,0
+MET_A.US,D,20160115,000000,24.35,24.36,24.06,24.3,47306,0
+MET_A.US,D,20160119,000000,24.16,24.16,24.16,24.16,0,0
+MET_A.US,D,20160120,000000,24.17,24.17,23.58,23.94,136098,0
+MET_A.US,D,20160121,000000,23.73,24.3664,23.6422,23.86,46628,0
+MET_A.US,D,20160122,000000,24,24.19,23.99,24.18,41677,0
+MET_A.US,D,20160125,000000,24,24.43,24,24.25,51153,0
+MET_A.US,D,20160126,000000,24.28,24.46,24.15,24.18,58629,0
+MET_A.US,D,20160127,000000,24.345,24.4,24.2,24.38,25113,0
+MET_A.US,D,20160128,000000,24.4492,24.46,24.21,24.35,80294,0
+MET_A.US,D,20160129,000000,24.4,24.4,24.15,24.26,112991,0
+MET_A.US,D,20160201,000000,24.25,24.39,24.11,24.25,47561,0
+MET_A.US,D,20160202,000000,24.35,24.45,24.25,24.28,94731,0
+MET_A.US,D,20160203,000000,24.4,24.41,24.18,24.32,41705,0
+MET_A.US,D,20160204,000000,24.3,24.3094,23.85,23.85,59248,0
+MET_A.US,D,20160205,000000,23.9,23.9,23.42,23.57,97742,0
+MET_A.US,D,20160208,000000,23.67,23.67,22.88,23.4,60266,0
+MET_A.US,D,20160209,000000,23.09,23.92,22.76,23.38,78708,0
+MET_A.US,D,20160210,000000,23.6,24.15,23.6,24,36113,0
+MET_A.US,D,20160211,000000,23.55,23.74,22.85,23.18,85184,0
+MET_A.US,D,20160212,000000,23.24,24.04,23.24,23.8,78048,0
+MET_A.US,D,20160216,000000,24.12,24.39,24,24.24,36416,0
+MET_A.US,D,20160217,000000,24.43,24.5,24.27,24.28,134089,0
+MET_A.US,D,20160218,000000,24.39,24.68,24.25,24.59,42434,0
+MET_A.US,D,20160219,000000,24.59,24.78,24.38,24.78,50298,0
+MET_A.US,D,20160222,000000,24.75,24.9,24.56,24.66,40271,0
+MET_A.US,D,20160223,000000,24.6,24.8,24.48,24.66,34824,0
+MET_A.US,D,20160224,000000,24.6,24.76,24.57,24.72,35589,0
+MET_A.US,D,20160225,000000,24.72,24.887,24.68,24.8799,31074,0
+MET_A.US,D,20160226,000000,24.6974,24.98,24.6974,24.87,31802,0
+MET_A.US,D,20160229,000000,24.8204,25.19,24.8204,25.01,87558,0
+MET_A.US,D,20160301,000000,25.19,25.32,25,25.249,78106,0
+MET_A.US,D,20160302,000000,25.21,25.2588,24.8701,24.8924,45833,0
+MET_A.US,D,20160303,000000,24.97,25.08,24.92,25,25084,0
+MET_A.US,D,20160304,000000,25,25.1,24.95,25.0001,25417,0
+MET_A.US,D,20160307,000000,24.95,25.16,24.92,25.16,47747,0
+MET_A.US,D,20160308,000000,25.19,25.19,24.96,25.1,40369,0
+MET_A.US,D,20160309,000000,24.89,25.05,24.85,24.8831,29534,0
+MET_A.US,D,20160310,000000,24.79,25.07,24.79,25.03,25219,0
+MET_A.US,D,20160311,000000,24.94,25.238,24.921,24.96,46532,0
+MET_A.US,D,20160314,000000,24.97,25.1299,24.96,24.96,24730,0
+MET_A.US,D,20160315,000000,25.14,25.2005,24.99,25,20657,0
+MET_A.US,D,20160316,000000,25.23,25.3,25,25.01,48279,0
+MET_A.US,D,20160317,000000,25.07,25.2008,24.97,25.12,32384,0
+MET_A.US,D,20160318,000000,25.071,25.18,25.071,25.1,29975,0
+MET_A.US,D,20160321,000000,25.03,25.11,25,25.07,32433,0
+MET_A.US,D,20160322,000000,25.01,25.1585,25.0001,25.02,38571,0
+MET_A.US,D,20160323,000000,25.02,25.18,24.935,25.17,35687,0
+MET_A.US,D,20160324,000000,25.13,25.1899,25.03,25.12,33600,0
+MET_A.US,D,20160328,000000,25.06,25.52,25.05,25.35,72218,0
+MET_A.US,D,20160329,000000,25.54,25.54,25.11,25.11,32356,0
+MET_A.US,D,20160330,000000,25.23,25.4742,25.12,25.14,52803,0
+MET_A.US,D,20160331,000000,25.15,25.25,24.95,24.95,54464,0
+MET_A.US,D,20160401,000000,25.04,25.1,24.9,24.99,45710,0
+MET_A.US,D,20160404,000000,25.01,25.05,24.9,25,70441,0
+MET_A.US,D,20160405,000000,24.9,25.14,24.9,24.97,42733,0
+MET_A.US,D,20160406,000000,25,25.0999,25,25.09,44614,0
+MET_A.US,D,20160407,000000,25,25.0799,24.9,24.97,41877,0
+MET_A.US,D,20160408,000000,25.05,25.1899,25,25.05,31725,0
+MET_A.US,D,20160411,000000,25.05,25.18,25.04,25.11,34753,0
+MET_A.US,D,20160412,000000,25.1,25.19,25.02,25.04,21213,0
+MET_A.US,D,20160413,000000,25.08,25.29,25.08,25.23,38572,0
+MET_A.US,D,20160414,000000,25.27,25.27,25.02,25.05,37711,0
+MET_A.US,D,20160415,000000,25.02,25.37,25.02,25.05,129931,0
+MET_A.US,D,20160418,000000,25.07,25.12,24.71,24.81,76464,0
+MET_A.US,D,20160419,000000,24.85,24.97,24.7601,24.86,48190,0
+MET_A.US,D,20160420,000000,24.8,24.9031,24.8,24.86,44514,0
+MET_A.US,D,20160421,000000,24.86,24.8756,24.59,24.6299,75381,0
+MET_A.US,D,20160422,000000,24.7,24.76,24.6755,24.68,32199,0
+MET_A.US,D,20160425,000000,24.8,24.83,24.61,24.77,60946,0
+MET_A.US,D,20160426,000000,24.765,24.95,24.73,24.89,32885,0
+MET_A.US,D,20160427,000000,24.94,25.33,24.861,25.24,25497,0
+MET_A.US,D,20160428,000000,25.25,25.2879,25.087,25.22,29353,0
+MET_A.US,D,20160429,000000,25.16,25.38,25.11,25.11,48290,0
+MET_A.US,D,20160502,000000,25.23,25.3036,25.13,25.15,15171,0
+MET_A.US,D,20160503,000000,25.1,25.26,25.0334,25.2,23792,0
+MET_A.US,D,20160504,000000,25.08,25.22,25.03,25.1752,26002,0
+MET_A.US,D,20160505,000000,25.18,25.25,25.1417,25.2,22753,0
+MET_A.US,D,20160506,000000,25.2,25.33,25.0332,25.06,54022,0
+MET_A.US,D,20160509,000000,25.1,25.19,25.09,25.19,25425,0
+MET_A.US,D,20160510,000000,25.1201,25.23,25.11,25.195,23079,0
+MET_A.US,D,20160511,000000,25.1,25.28,25.09,25.27,36646,0
+MET_A.US,D,20160512,000000,25.2,25.269,25.12,25.13,28320,0
+MET_A.US,D,20160513,000000,25.13,25.26,25.13,25.13,30290,0
+MET_A.US,D,20160516,000000,25.15,25.27,25.1,25.1699,55962,0
+MET_A.US,D,20160517,000000,25.17,25.1999,25.08,25.08,36656,0
+MET_A.US,D,20160518,000000,25.16,25.24,25.1,25.12,40387,0
+MET_A.US,D,20160519,000000,25.11,25.23,25.08,25.23,24470,0
+MET_A.US,D,20160520,000000,25.24,25.24,25.15,25.2201,16391,0
+MET_A.US,D,20160523,000000,25.24,25.55,25.22,25.53,39381,0
+MET_A.US,D,20160524,000000,25.4,25.53,25.38,25.44,54993,0
+MET_A.US,D,20160525,000000,25.4,25.51,25.25,25.49,77016,0
+MET_A.US,D,20160526,000000,25.38,25.44,25.3,25.32,35125,0
+MET_A.US,D,20160527,000000,25.31,25.35,25.19,25.32,26088,0
+MET_A.US,D,20160531,000000,25.26,25.35,25.25,25.35,30240,0
+MET_A.US,D,20160601,000000,25.24,25.4,25.24,25.3799,33028,0
+MET_A.US,D,20160602,000000,25.26,25.4,25.26,25.36,28766,0
+MET_A.US,D,20160603,000000,25.38,25.55,25.33,25.54,41065,0
+MET_A.US,D,20160606,000000,25.5,25.5,25.3,25.3,31175,0
+MET_A.US,D,20160607,000000,25.33,25.46,25.11,25.11,117798,0
+MET_A.US,D,20160608,000000,25.16,25.16,25.02,25.03,55825,0
+MET_A.US,D,20160609,000000,25.1,25.1376,24.84,24.95,85139,0
+MET_A.US,D,20160610,000000,24.95,25.1,24.915,24.99,65064,0
+MET_A.US,D,20160613,000000,25.05,25.21,24.96,24.99,32934,0
+MET_A.US,D,20160614,000000,25,25.0999,24.97,25.07,14157,0
+MET_A.US,D,20160615,000000,25.19,25.23,25.01,25.01,41688,0
+MET_A.US,D,20160616,000000,25.12,25.12,25,25.01,27982,0
+MET_A.US,D,20160617,000000,25.12,25.38,25.0211,25.38,25445,0
+MET_A.US,D,20160620,000000,25.26,25.65,25.26,25.41,52519,0
+MET_A.US,D,20160621,000000,25.4,25.5,25.3,25.342,26338,0
+MET_A.US,D,20160622,000000,25.45,25.5,25.38,25.49,43404,0
+MET_A.US,D,20160623,000000,25.5,25.5899,25.472,25.5384,17990,0
+MET_A.US,D,20160624,000000,25.19,25.66,25.19,25.49,31359,0
+MET_A.US,D,20160627,000000,25.4,25.4813,25.25,25.25,31196,0
+MET_A.US,D,20160628,000000,25.27,25.4999,25.27,25.48,38897,0
+MET_A.US,D,20160629,000000,25.5,25.63,25.4201,25.5,45428,0
+MET_A.US,D,20160630,000000,25.52,25.7624,25.52,25.66,36717,0
+MET_A.US,D,20160701,000000,25.66,25.66,25.41,25.5,20446,0
+MET_A.US,D,20160705,000000,25.57,25.7,25.345,25.7,26935,0
+MET_A.US,D,20160706,000000,25.7,25.7,25.451,25.59,31422,0
+MET_A.US,D,20160707,000000,25.53,25.69,25.53,25.68,40549,0
+MET_A.US,D,20160708,000000,25.65,25.68,25.57,25.57,42967,0
+MET_A.US,D,20160711,000000,25.53,25.53,25.44,25.507,40117,0
+MET_A.US,D,20160712,000000,25.44,25.53,25.38,25.4,41248,0
+MET_A.US,D,20160713,000000,25.46,25.46,25.26,25.4,51386,0
+MET_A.US,D,20160714,000000,25.37,25.43,25.33,25.4,25356,0
+MET_A.US,D,20160715,000000,25.33,25.65,25.33,25.53,61710,0
+MET_A.US,D,20160718,000000,25.63,25.67,25.55,25.67,25968,0
+MET_A.US,D,20160719,000000,25.57,25.79,25.56,25.6,32924,0
+MET_A.US,D,20160720,000000,25.61,25.7,25.4901,25.69,26016,0
+MET_A.US,D,20160721,000000,25.6918,25.6949,25.5101,25.6262,52998,0
+MET_A.US,D,20160722,000000,25.52,25.57,25.48,25.5399,24815,0
+MET_A.US,D,20160725,000000,25.51,25.51,25.3,25.37,48466,0
+MET_A.US,D,20160726,000000,25.34,25.39,25.28,25.37,34727,0
+MET_A.US,D,20160727,000000,25.37,25.4,25.32,25.3899,20616,0
+MET_A.US,D,20160728,000000,25.35,25.44,25.33,25.33,37882,0
+MET_A.US,D,20160729,000000,25.36,25.57,25.32,25.4,43153,0
+MET_A.US,D,20160801,000000,25.5,25.54,25.34,25.38,22786,0
+MET_A.US,D,20160802,000000,25.45,25.48,25.35,25.46,20143,0
+MET_A.US,D,20160803,000000,25.46,25.72,25.419,25.72,25219,0
+MET_A.US,D,20160804,000000,25.69,25.76,25.56,25.73,44342,0
+MET_A.US,D,20160805,000000,25.75,25.75,25.52,25.67,34840,0
+MET_A.US,D,20160808,000000,25.65,25.73,25.57,25.68,31011,0
+MET_A.US,D,20160809,000000,25.65,25.88,25.62,25.86,29754,0
+MET_A.US,D,20160810,000000,25.82,25.96,25.81,25.85,31138,0
+MET_A.US,D,20160811,000000,25.85,25.85,25.62,25.7,35737,0
+MET_A.US,D,20160812,000000,25.89,25.89,25.6601,25.82,18030,0
+MET_A.US,D,20160815,000000,25.74,25.78,25.57,25.58,31820,0
+MET_A.US,D,20160816,000000,25.57,25.67,25.51,25.52,30899,0
+MET_A.US,D,20160817,000000,25.48,25.69,25.48,25.69,31941,0
+MET_A.US,D,20160818,000000,25.63,25.8,25.63,25.65,24648,0
+MET_A.US,D,20160819,000000,25.6372,25.73,25.6,25.61,34731,0
+MET_A.US,D,20160822,000000,25.61,25.61,25.4701,25.55,25328,0
+MET_A.US,D,20160823,000000,25.55,25.7699,25.5015,25.7201,17010,0
+MET_A.US,D,20160824,000000,25.77,25.78,25.63,25.74,49192,0
+MET_A.US,D,20160825,000000,25.65,25.75,25.64,25.66,29401,0
+MET_A.US,D,20160826,000000,25.6999,25.73,25.5601,25.73,25429,0
+MET_A.US,D,20160829,000000,25.48,25.58,25.42,25.43,26047,0
+MET_A.US,D,20160830,000000,25.43,25.55,25.42,25.49,28073,0
+MET_A.US,D,20160831,000000,25.42,25.6,25.39,25.42,35385,0
+MET_A.US,D,20160901,000000,25.45,25.53,25.42,25.52,16229,0
+MET_A.US,D,20160902,000000,25.5122,25.61,25.43,25.47,20779,0
+MET_A.US,D,20160906,000000,25.52,25.55,25.37,25.4399,26316,0
+MET_A.US,D,20160907,000000,25.37,25.49,25.34,25.49,26199,0
+MET_A.US,D,20160908,000000,25.49,25.5,25.39,25.47,24922,0
+MET_A.US,D,20160909,000000,25.4,25.444,25.15,25.16,34855,0
+MET_A.US,D,20160912,000000,25.15,25.36,25.1,25.2949,23903,0
+MET_A.US,D,20160913,000000,25.18,25.2568,25.03,25.06,15282,0
+MET_A.US,D,20160914,000000,25.17,25.3,25.06,25.3,20763,0
+MET_A.US,D,20160915,000000,25.33,25.39,25.16,25.19,38888,0
+MET_A.US,D,20160916,000000,25.28,25.319,25.18,25.2,18243,0
+MET_A.US,D,20160919,000000,25.2739,25.4,25.26,25.34,18646,0
+MET_A.US,D,20160920,000000,25.27,25.47,25.27,25.46,14427,0
+MET_A.US,D,20160921,000000,25.39,25.55,25.37,25.55,13355,0
+MET_A.US,D,20160922,000000,25.55,25.5896,25.44,25.5086,20109,0
+MET_A.US,D,20160923,000000,25.51,25.63,25.3,25.31,35865,0
+MET_A.US,D,20160926,000000,25.3,25.43,25.2701,25.43,30074,0
+MET_A.US,D,20160927,000000,25.34,25.45,25.291,25.42,26011,0
+MET_A.US,D,20160928,000000,25.38,25.47,25.34,25.41,23584,0
+MET_A.US,D,20160929,000000,25.49,25.5048,25.4,25.41,19864,0
+MET_A.US,D,20160930,000000,25.43,25.58,25.41,25.45,24011,0
+MET_A.US,D,20161003,000000,25.57,25.627,25.536,25.55,21101,0
+MET_A.US,D,20161004,000000,25.55,25.59,25.47,25.47,19219,0
+MET_A.US,D,20161005,000000,25.47,25.53,25.38,25.5,20203,0
+MET_A.US,D,20161006,000000,25.41,25.54,25.4,25.54,15158,0
+MET_A.US,D,20161007,000000,25.5,25.65,25.5,25.6,14131,0
+MET_A.US,D,20161010,000000,25.64,25.64,25.35,25.45,25955,0
+MET_A.US,D,20161011,000000,25.4624,25.47,25.06,25.17,42698,0
+MET_A.US,D,20161012,000000,25.11,25.25,25.01,25.03,31542,0
+MET_A.US,D,20161013,000000,25.04,25.06,24.75,24.9,77162,0
+MET_A.US,D,20161014,000000,24.98,25.2,24.956,25.02,18253,0
+MET_A.US,D,20161017,000000,25.077,25.1665,25.04,25.06,12119,0
+MET_A.US,D,20161018,000000,25.13,25.44,25.04,25.4,30930,0
+MET_A.US,D,20161019,000000,25.43,25.49,25.3501,25.46,18489,0
+MET_A.US,D,20161020,000000,25.43,25.53,25.4,25.45,7507,0
+MET_A.US,D,20161021,000000,25.41,25.74,25.401,25.74,36134,0
+MET_A.US,D,20161024,000000,25.62,25.66,25.455,25.54,28888,0
+MET_A.US,D,20161025,000000,25.48,25.509,25.25,25.49,41073,0
+MET_A.US,D,20161026,000000,25.47,25.47,25.19,25.25,33817,0
+MET_A.US,D,20161027,000000,25.19,25.39,25.15,25.39,11484,0
+MET_A.US,D,20161028,000000,25.25,25.4,25.25,25.265,13612,0
+MET_A.US,D,20161031,000000,25.281,25.44,25.281,25.31,14748,0
+MET_A.US,D,20161101,000000,25.31,25.34,25.26,25.29,8309,0
+MET_A.US,D,20161102,000000,25.29,25.3053,25.1201,25.14,29058,0
+MET_A.US,D,20161103,000000,25.09,25.15,25,25,33586,0
+MET_A.US,D,20161104,000000,25.0407,25.23,25.04,25.22,21761,0
+MET_A.US,D,20161107,000000,25.24,25.28,25.07,25.08,38943,0
+MET_A.US,D,20161108,000000,25.1,25.1,25,25.0283,23777,0
+MET_A.US,D,20161109,000000,24.9,25.1,24.75,25,61175,0
+MET_A.US,D,20161110,000000,24.78,25.0533,24.54,24.8,80433,0
+MET_A.US,D,20161111,000000,24.64,24.74,24.17,24.74,46852,0
+MET_A.US,D,20161114,000000,24.56,24.56,23.76,24.09,80296,0
+MET_A.US,D,20161115,000000,24.372,24.88,24.372,24.87,28008,0
+MET_A.US,D,20161116,000000,24.84,25.17,24.76,25.0412,26647,0
+MET_A.US,D,20161117,000000,24.99,25.1012,24.78,24.858,29137,0
+MET_A.US,D,20161118,000000,24.78,24.92,24.3,24.3973,50569,0
+MET_A.US,D,20161121,000000,24.4,24.6344,24.31,24.3127,42638,0
+MET_A.US,D,20161122,000000,24.4,24.4,24.01,24.25,62150,0
+MET_A.US,D,20161123,000000,24,24.1341,23.882,23.97,46395,0
+MET_A.US,D,20161125,000000,23.9999,24.1287,23.86,23.86,40738,0
+MET_A.US,D,20161128,000000,23.8,23.94,23.721,23.84,69393,0
+MET_A.US,D,20161129,000000,23.85,24.15,23.64,23.9571,40938,0
+MET_A.US,D,20161130,000000,23.98,24.15,23.52,24.13,26020,0
+MET_A.US,D,20161201,000000,24.12,24.12,23.6501,23.9163,37260,0
+MET_A.US,D,20161202,000000,23.84,24,23.6,23.6,31359,0
+MET_A.US,D,20161205,000000,23.74,23.9,23.314,23.62,24831,0
+MET_A.US,D,20161206,000000,23.65,24,23.5641,23.97,45180,0
+MET_A.US,D,20161207,000000,24.07,24.0899,23.7573,23.81,36285,0
+MET_A.US,D,20161208,000000,23.88,23.88,23.51,23.55,31823,0
+MET_A.US,D,20161209,000000,23.61,23.77,23.41,23.49,43962,0
+MET_A.US,D,20161212,000000,23.5,23.5,23.2601,23.49,30092,0
+MET_A.US,D,20161213,000000,23.33,23.8399,23.31,23.61,41044,0
+MET_A.US,D,20161214,000000,23.51,23.85,23.51,23.6798,43511,0
+MET_A.US,D,20161215,000000,23.76,23.85,23.66,23.66,48689,0
+MET_A.US,D,20161216,000000,23.9,23.94,23.68,23.68,43327,0
+MET_A.US,D,20161219,000000,23.76,23.879,23.56,23.66,46270,0
+MET_A.US,D,20161220,000000,23.85,23.97,23.651,23.88,43231,0
+MET_A.US,D,20161221,000000,23.99,24.189,23.7,23.89,50868,0
+MET_A.US,D,20161222,000000,23.78,24.0199,23.78,23.864,25189,0
+MET_A.US,D,20161223,000000,23.89,24.0199,23.84,23.85,28661,0
+MET_A.US,D,20161227,000000,23.81,23.85,23.44,23.46,44933,0
+MET_A.US,D,20161228,000000,23.48,23.49,23.12,23.28,67667,0
+MET_A.US,D,20161229,000000,23.38,23.529,23.202,23.33,35323,0
+MET_A.US,D,20161230,000000,23.3,23.4052,23.0915,23.28,51083,0
+MET_A.US,D,20170103,000000,23.27,23.451,23.25,23.36,32000,0
+MET_A.US,D,20170104,000000,23.43,23.87,23.43,23.74,76289,0
+MET_A.US,D,20170105,000000,23.86,23.99,23.36,23.95,53676,0
+MET_A.US,D,20170106,000000,23.98,24.226,23.872,24.15,36257,0
+MET_A.US,D,20170109,000000,24.15,24.28,24.08,24.15,29035,0
+MET_A.US,D,20170110,000000,24.19,24.3101,24.11,24.3,55691,0
+MET_A.US,D,20170111,000000,24.3,24.67,24.2488,24.64,56693,0
+MET_A.US,D,20170112,000000,24.45,24.7399,24.3834,24.7399,37907,0
+MET_A.US,D,20170113,000000,24.53,24.6,24.22,24.48,24920,0
+MET_A.US,D,20170117,000000,24.33,24.57,24.28,24.42,57551,0
+MET_A.US,D,20170118,000000,24.52,24.5521,24.0375,24.1,39566,0
+MET_A.US,D,20170119,000000,24.05,24.05,23.62,23.65,64361,0
+MET_A.US,D,20170120,000000,23.65,23.88,23.27,23.27,122189,0
+MET_A.US,D,20170123,000000,23.55,23.85,23.53,23.84,48097,0
+MET_A.US,D,20170124,000000,23.88,23.94,23.63,23.68,51027,0
+MET_A.US,D,20170125,000000,23.68,23.79,23.41,23.51,46277,0
+MET_A.US,D,20170126,000000,23.52,23.75,23.41,23.73,74909,0
+MET_A.US,D,20170127,000000,23.65,23.7,23.4901,23.62,106018,0
+MET_A.US,D,20170130,000000,23.6,23.79,23.55,23.68,61643,0
+MET_A.US,D,20170131,000000,23.77,24.07,23.66,24.07,42951,0
+MET_A.US,D,20170201,000000,23.86,24.0399,23.62,23.63,73996,0
+MET_A.US,D,20170202,000000,23.71,23.72,23.47,23.57,86450,0
+MET_A.US,D,20170203,000000,23.62,23.8,23.61,23.6897,60546,0
+MET_A.US,D,20170206,000000,23.85,23.86,23.7,23.82,74381,0
+MET_A.US,D,20170207,000000,23.88,24.07,23.77,24.01,39847,0
+MET_A.US,D,20170208,000000,24.01,24.579,24.01,24.52,51023,0
+MET_A.US,D,20170209,000000,24.4801,24.6831,24.25,24.25,44194,0
+MET_A.US,D,20170210,000000,24.38,24.61,24.3048,24.57,48110,0
+MET_A.US,D,20170213,000000,24.52,24.69,24.35,24.57,45260,0
+MET_A.US,D,20170214,000000,24.54,24.74,24.45,24.73,48290,0
+MET_A.US,D,20170215,000000,24.6,24.85,24.6,24.82,57516,0
+MET_A.US,D,20170216,000000,24.75,24.92,24.72,24.92,42089,0
+MET_A.US,D,20170217,000000,24.92,24.99,24.87,24.96,26161,0
+MET_A.US,D,20170221,000000,24.88,24.9589,24.67,24.67,28561,0
+MET_A.US,D,20170222,000000,24.83,24.83,24.66,24.8,45849,0
+MET_A.US,D,20170223,000000,24.79,24.93,24.74,24.928,33735,0
+MET_A.US,D,20170224,000000,24.93,24.96,24.8501,24.96,27254,0
+MET_A.US,D,20170227,000000,24.99,25,24.84,24.9205,40094,0
+MET_A.US,D,20170228,000000,24.86,25.09,24.8384,25,44157,0
+MET_A.US,D,20170301,000000,24.87,24.893,24.73,24.82,58957,0
+MET_A.US,D,20170302,000000,24.81,24.925,24.62,24.62,47076,0
+MET_A.US,D,20170303,000000,24.6,24.8,24.5784,24.6,20392,0
+MET_A.US,D,20170306,000000,24.63,24.63,24.22,24.22,46956,0
+MET_A.US,D,20170307,000000,24.26,24.48,24.26,24.37,46811,0
+MET_A.US,D,20170308,000000,24.03,24.28,24.03,24.2115,63937,0
+MET_A.US,D,20170309,000000,24.23,24.36,24.11,24.36,52049,0
+MET_A.US,D,20170310,000000,24.18,24.498,24.18,24.44,49773,0
+MET_A.US,D,20170313,000000,24.47,24.47,24.22,24.45,27817,0
+MET_A.US,D,20170314,000000,24.56,24.64,24.22,24.64,31090,0
+MET_A.US,D,20170315,000000,24.63,24.84,24.42,24.84,29543,0
+MET_A.US,D,20170316,000000,24.92,24.93,24.76,24.93,38336,0
+MET_A.US,D,20170317,000000,24.8,24.93,24.66,24.69,37074,0
+MET_A.US,D,20170320,000000,24.69,24.8699,24.69,24.814,32074,0
+MET_A.US,D,20170321,000000,24.74,24.88,24.721,24.88,40241,0
+MET_A.US,D,20170322,000000,24.73,25.06,24.73,25,39959,0
+MET_A.US,D,20170323,000000,24.98,25.1399,24.95,25.1,49959,0
+MET_A.US,D,20170324,000000,25.02,25.08,24.95,25.05,36414,0
+MET_A.US,D,20170327,000000,24.93,25.08,24.85,24.89,25029,0
+MET_A.US,D,20170328,000000,24.9207,24.959,24.82,24.93,17905,0
+MET_A.US,D,20170329,000000,24.84,25.09,24.8301,24.95,25126,0
+MET_A.US,D,20170330,000000,24.88,25.133,24.88,25.01,21832,0
+MET_A.US,D,20170331,000000,24.93,24.9423,24.8,24.85,16906,0
+MET_A.US,D,20170403,000000,24.89,24.99,24.8813,24.93,31286,0
+MET_A.US,D,20170404,000000,24.88,25.09,24.88,24.9665,30518,0
+MET_A.US,D,20170405,000000,25.07,25.079,24.895,24.895,35743,0
+MET_A.US,D,20170406,000000,24.9,24.9599,24.84,24.89,37968,0
+MET_A.US,D,20170407,000000,24.86,24.95,24.77,24.842,29935,0
+MET_A.US,D,20170410,000000,24.9149,25.0099,24.77,24.95,20925,0
+MET_A.US,D,20170411,000000,24.9,25.0799,24.9,24.95,39663,0
+MET_A.US,D,20170412,000000,25.05,25.05,24.8601,25,47450,0
+MET_A.US,D,20170413,000000,25.03,25.07,24.82,25.07,24781,0
+MET_A.US,D,20170417,000000,24.98,25,24.92,24.96,30677,0
+MET_A.US,D,20170418,000000,25,25.05,24.92,25.05,23088,0
+MET_A.US,D,20170419,000000,25.09,25.09,24.93,25.02,24204,0
+MET_A.US,D,20170420,000000,25,25.02,24.95,24.99,32669,0
+MET_A.US,D,20170421,000000,24.93,25.09,24.93,25.09,49932,0
+MET_A.US,D,20170424,000000,25.1,25.1,24.91,24.93,51537,0
+MET_A.US,D,20170425,000000,24.9594,25.0694,24.95,25.02,26478,0
+MET_A.US,D,20170426,000000,24.96,25.05,24.94,24.941,35280,0
+MET_A.US,D,20170427,000000,24.9988,25.1,24.91,25.09,27284,0
+MET_A.US,D,20170428,000000,25.1,25.15,24.95,24.95,61559,0
+MET_A.US,D,20170501,000000,24.96,25.07,24.96,25.07,36125,0
+MET_A.US,D,20170502,000000,25.01,25.14,25.01,25.14,23985,0
+MET_A.US,D,20170503,000000,25.06,25.19,25.02,25.19,38609,0
+MET_A.US,D,20170504,000000,25.1,25.2,25.081,25.11,25136,0
+MET_A.US,D,20170505,000000,25.11,25.2,25.01,25.2,32419,0
+MET_A.US,D,20170508,000000,25.18,25.2,25.09,25.2,37226,0
+MET_A.US,D,20170509,000000,25.1623,25.31,25.15,25.23,39870,0
+MET_A.US,D,20170510,000000,25.18,25.29,25.16,25.17,34354,0
+MET_A.US,D,20170511,000000,25.16,25.27,25.11,25.23,21404,0
+MET_A.US,D,20170512,000000,25.17,25.23,25.131,25.18,26365,0
+MET_A.US,D,20170515,000000,25.15,25.23,25.15,25.19,19076,0
+MET_A.US,D,20170516,000000,25.16,25.38,25.15,25.33,39037,0
+MET_A.US,D,20170517,000000,25.23,25.35,25.2,25.22,19506,0
+MET_A.US,D,20170518,000000,25.35,25.45,25.25,25.41,27025,0
+MET_A.US,D,20170519,000000,25.39,25.46,25.33,25.38,19936,0
+MET_A.US,D,20170522,000000,25.36,25.49,25.315,25.36,23952,0
+MET_A.US,D,20170523,000000,25.33,25.4,25.328,25.4,12879,0
+MET_A.US,D,20170524,000000,25.32,25.44,25.2,25.44,20295,0
+MET_A.US,D,20170525,000000,25.35,25.45,25.21,25.33,29313,0
+MET_A.US,D,20170526,000000,25.09,25.29,25.09,25.29,14020,0
+MET_A.US,D,20170530,000000,25.26,25.49,25.26,25.47,16553,0
+MET_A.US,D,20170531,000000,25.38,25.64,25.21,25.25,49190,0
+MET_A.US,D,20170601,000000,25.2756,25.3066,25.1315,25.18,15594,0
+MET_A.US,D,20170602,000000,25.21,25.31,25.15,25.31,18345,0
+MET_A.US,D,20170605,000000,25.1928,25.27,25.14,25.15,16333,0
+MET_A.US,D,20170606,000000,25.19,25.24,25.081,25.11,48181,0
+MET_A.US,D,20170607,000000,25.15,25.18,25,25.0725,29151,0
+MET_A.US,D,20170608,000000,25.06,25.14,25.05,25.14,12077,0
+MET_A.US,D,20170609,000000,25.11,25.15,25.06,25.07,18193,0
+MET_A.US,D,20170612,000000,25.18,25.18,25.051,25.08,16260,0
+MET_A.US,D,20170613,000000,25.08,25.19,25.08,25.1699,15014,0
+MET_A.US,D,20170614,000000,25.11,25.34,25.11,25.22,18668,0
+MET_A.US,D,20170615,000000,25.27,25.33,25.2388,25.33,16563,0
+MET_A.US,D,20170616,000000,25.34,25.34,25.15,25.17,10727,0
+MET_A.US,D,20170619,000000,25.17,25.37,25.17,25.32,13790,0
+MET_A.US,D,20170620,000000,25.33,25.59,25.33,25.42,27414,0
+MET_A.US,D,20170621,000000,25.28,25.62,25.28,25.62,18054,0
+MET_A.US,D,20170622,000000,25.67,25.67,25.52,25.52,22420,0
+MET_A.US,D,20170623,000000,25.65,25.65,25.37,25.37,13053,0
+MET_A.US,D,20170626,000000,25.38,25.559,25.38,25.47,13611,0
+MET_A.US,D,20170627,000000,25.53,25.54,25.3829,25.4402,25749,0
+MET_A.US,D,20170628,000000,25.42,25.5,25.2969,25.35,20966,0
+MET_A.US,D,20170629,000000,25.43,25.43,25.3,25.31,10442,0
+MET_A.US,D,20170630,000000,25.3207,25.389,25.23,25.23,12865,0
+MET_A.US,D,20170703,000000,25.23,25.38,25.16,25.3,6906,0
+MET_A.US,D,20170705,000000,25.23,25.44,25.22,25.43,24840,0
+MET_A.US,D,20170706,000000,25.34,25.5,25.321,25.49,11291,0
+MET_A.US,D,20170707,000000,25.39,25.58,25.33,25.49,31241,0
+MET_A.US,D,20170710,000000,25.49,25.49,25.19,25.3,24010,0
+MET_A.US,D,20170711,000000,25.32,25.34,25.08,25.12,27910,0
+MET_A.US,D,20170712,000000,25.13,25.31,25.12,25.3099,39829,0
+MET_A.US,D,20170713,000000,25.23,25.3,25.18,25.21,23355,0
+MET_A.US,D,20170714,000000,25.19,25.31,25.15,25.23,20914,0
+MET_A.US,D,20170717,000000,25.2,25.24,25.12,25.16,21958,0
+MET_A.US,D,20170718,000000,25.19,25.2173,25.14,25.16,20708,0
+MET_A.US,D,20170719,000000,25.19,25.24,25.13,25.14,44465,0
+MET_A.US,D,20170720,000000,25.16,25.21,25.14,25.18,23177,0
+MET_A.US,D,20170721,000000,25.192,25.57,25.18,25.57,46707,0
+MET_A.US,D,20170724,000000,25.4,25.4,25.21,25.26,34803,0
+MET_A.US,D,20170725,000000,25.36,25.38,25.2,25.36,17322,0
+MET_A.US,D,20170726,000000,25.27,25.359,25.14,25.16,30004,0
+MET_A.US,D,20170727,000000,25.16,25.16,25.091,25.1,23049,0
+MET_A.US,D,20170728,000000,25.1,25.17,25.08,25.17,12962,0
+MET_A.US,D,20170731,000000,25.16,25.222,25.07,25.08,13987,0
+MET_A.US,D,20170801,000000,25.11,25.299,25.11,25.21,17094,0
+MET_A.US,D,20170802,000000,25.18,25.22,25.12,25.169,17815,0
+MET_A.US,D,20170803,000000,25.15,25.37,25.13,25.31,23524,0
+MET_A.US,D,20170804,000000,25.38,25.3994,25.25,25.334,20102,0
+MET_A.US,D,20170807,000000,25.38,25.38,25.1801,25.32,18108,0
+MET_A.US,D,20170808,000000,25.3,25.35,25.28,25.34,13600,0
+MET_A.US,D,20170809,000000,25.23,25.34,25.21,25.33,19058,0
+MET_A.US,D,20170810,000000,25.2,25.2,25.06,25.09,27681,0
+MET_A.US,D,20170811,000000,25.12,25.169,25,25.04,32069,0
+MET_A.US,D,20170814,000000,25.16,25.2399,25.07,25.11,33793,0
+MET_A.US,D,20170815,000000,25.0841,25.18,25.05,25.176,25115,0
+MET_A.US,D,20170816,000000,25.16,25.244,25.15,25.22,19438,0
+MET_A.US,D,20170817,000000,25.18,25.24,25.1,25.15,8732,0
+MET_A.US,D,20170818,000000,25.17,25.6,25.14,25.48,34764,0
+MET_A.US,D,20170821,000000,25.41,25.54,25.37,25.4,10040,0
+MET_A.US,D,20170822,000000,25.46,25.46,25.22,25.251,19959,0
+MET_A.US,D,20170823,000000,25.2601,25.489,25.2601,25.34,21320,0
+MET_A.US,D,20170824,000000,25.29,25.359,25.28,25.3,20436,0
+MET_A.US,D,20170825,000000,25.33,25.3556,25.1724,25.29,19244,0
+MET_A.US,D,20170828,000000,25.25,25.33,25.19,25.23,18722,0
+MET_A.US,D,20170829,000000,25,25.25,25,25.15,13064,0
+MET_A.US,D,20170830,000000,25.19,25.28,25.15,25.27,13251,0
+MET_A.US,D,20170831,000000,25.21,25.35,25.1501,25.34,22041,0
+MET_A.US,D,20170901,000000,25.23,25.34,25.23,25.25,7607,0
+MET_A.US,D,20170905,000000,25.25,25.45,25.25,25.3,15212,0
+MET_A.US,D,20170906,000000,25.29,25.36,25.23,25.29,11635,0
+MET_A.US,D,20170907,000000,25.26,25.31,25.1801,25.245,9748,0
+MET_A.US,D,20170908,000000,25.236,25.24,25.03,25.03,26548,0
+MET_A.US,D,20170911,000000,25.11,25.17,25.06,25.08,15336,0
+MET_A.US,D,20170912,000000,25.09,25.1,25.05,25.08,13284,0
+MET_A.US,D,20170913,000000,25.08,25.13,25.03,25.08,15075,0
+MET_A.US,D,20170914,000000,25.05,25.1499,25.05,25.1,15620,0
+MET_A.US,D,20170915,000000,25.15,25.15,25.11,25.13,12770,0
+MET_A.US,D,20170918,000000,25.19,25.24,25.111,25.18,20754,0
+MET_A.US,D,20170919,000000,25.18,25.24,25.16,25.2314,14894,0
+MET_A.US,D,20170920,000000,25.31,25.35,25.2,25.2989,11632,0
+MET_A.US,D,20170921,000000,25.24,25.45,25.24,25.39,16412,0
+MET_A.US,D,20170922,000000,25.27,25.38,25.19,25.22,26844,0
+MET_A.US,D,20170925,000000,25.22,25.25,25.15,25.15,14650,0
+MET_A.US,D,20170926,000000,25.15,25.17,25.08,25.09,20186,0
+MET_A.US,D,20170927,000000,25.14,25.16,24.97,25.0431,38221,0
+MET_A.US,D,20170928,000000,25.02,25.05,24.96,24.97,36256,0
+MET_A.US,D,20170929,000000,24.96,25.09,24.96,25.05,28813,0
+MET_A.US,D,20171002,000000,25.08,25.14,24.96,24.98,24210,0
+MET_A.US,D,20171003,000000,25.01,25.05,24.95,24.95,31440,0
+MET_A.US,D,20171004,000000,24.95,25.061,24.95,24.98,20379,0
+MET_A.US,D,20171005,000000,25.04,25.08,24.93,24.93,15841,0
+MET_A.US,D,20171006,000000,24.94,25.0099,24.8,24.96,43906,0
+MET_A.US,D,20171009,000000,24.93,25,24.83,24.88,22449,0
+MET_A.US,D,20171010,000000,24.98,25.17,24.955,25.13,21223,0
+MET_A.US,D,20171011,000000,25.16,25.23,25.1141,25.23,12199,0
+MET_A.US,D,20171012,000000,25.11,25.28,25.11,25.28,15317,0
+MET_A.US,D,20171013,000000,25.23,25.33,25.2,25.21,13936,0
+MET_A.US,D,20171016,000000,25.221,25.28,25.2,25.2,7661,0
+MET_A.US,D,20171017,000000,25.2,25.25,25.2,25.2,26253,0
+MET_A.US,D,20171018,000000,25.2,25.29,25.2,25.28,35460,0
+MET_A.US,D,20171019,000000,25.25,25.3,25.22,25.28,16712,0
+MET_A.US,D,20171020,000000,25.2824,25.46,25.2632,25.46,34391,0
+MET_A.US,D,20171023,000000,25.37,25.43,25.31,25.4125,14906,0
+MET_A.US,D,20171024,000000,25.4,25.4,25.33,25.34,17341,0
+MET_A.US,D,20171025,000000,25.3264,25.34,25.25,25.25,29401,0
+MET_A.US,D,20171026,000000,25.3101,25.4728,25.25,25.41,41181,0
+MET_A.US,D,20171027,000000,25.37,25.4331,25.26,25.2909,35955,0
+MET_A.US,D,20171030,000000,25.35,25.35,24.81,24.89,105884,0
+MET_A.US,D,20171031,000000,24.91,25.32,24.91,25.16,34374,0
+MET_A.US,D,20171101,000000,25.15,25.2394,25.1346,25.21,14420,0
+MET_A.US,D,20171102,000000,25.28,25.28,25.0998,25.2283,16374,0
+MET_A.US,D,20171103,000000,25.19,25.2584,25.17,25.1799,16569,0
+MET_A.US,D,20171106,000000,25.25,25.25,24.9501,25,26446,0
+MET_A.US,D,20171107,000000,24.95,25.19,24.95,24.95,38346,0
+MET_A.US,D,20171108,000000,24.9501,25.0799,24.9256,25.0469,16047,0
+MET_A.US,D,20171109,000000,25.0447,25.14,24.95,25.03,20818,0
+MET_A.US,D,20171110,000000,25.02,25.1201,24.96,24.972,19585,0
+MET_A.US,D,20171113,000000,24.9658,25.171,24.93,25.04,41500,0
+MET_A.US,D,20171114,000000,25.068,25.2599,25.068,25.18,36663,0
+MET_A.US,D,20171115,000000,25.17,25.2343,24.85,25,58500,0
+MET_A.US,D,20171116,000000,25.03,25.03,24.92,25,27215,0
+MET_A.US,D,20171117,000000,25,25,24.94,25,39957,0
+MET_A.US,D,20171120,000000,24.95,25.07,24.95,25,162275,0
+MET_A.US,D,20171121,000000,25,25.059,25,25.01,19272,0
+MET_A.US,D,20171122,000000,25,25.07,24.96,25.07,41500,0
+MET_A.US,D,20171124,000000,25.08,25.08,25.0303,25.05,3897,0
+MET_A.US,D,20171127,000000,25.08,25.0877,25.02,25.04,18789,0
+MET_A.US,D,20171128,000000,25.05,25.05,24.97,25.01,29041,0
+MET_A.US,D,20171129,000000,24.79,24.83,24.52,24.58,105848,0
+MET_A.US,D,20171130,000000,24.7,24.73,24.62,24.68,77415,0
+MET_A.US,D,20171201,000000,24.7099,24.815,24.6,24.79,80423,0
+MET_A.US,D,20171204,000000,24.84,24.84,24.685,24.69,49574,0
+MET_A.US,D,20171205,000000,24.74,24.74,24.63,24.65,31548,0
+MET_A.US,D,20171206,000000,24.58,24.68,24.38,24.44,133375,0
+MET_A.US,D,20171207,000000,24.52,24.61,24.4211,24.5759,71356,0
+MET_A.US,D,20171208,000000,24.57,24.66,24.53,24.54,59695,0
+MET_A.US,D,20171211,000000,24.52,24.67,24.48,24.67,76184,0
+MET_A.US,D,20171212,000000,24.6,24.73,24.6,24.6564,36632,0
+MET_A.US,D,20171213,000000,24.7,24.7,24.5,24.5156,62870,0
+MET_A.US,D,20171214,000000,24.62,24.62,24.42,24.42,87736,0
+MET_A.US,D,20171215,000000,24.49,24.57,24.48,24.49,35662,0
+MET_A.US,D,20171218,000000,24.58,24.58,24.45,24.49,74466,0
+MET_A.US,D,20171219,000000,24.48,24.51,24.359,24.49,72058,0
+MET_A.US,D,20171220,000000,24.41,24.56,24.37,24.38,41857,0
+MET_A.US,D,20171221,000000,24.42,24.589,24.4,24.56,22279,0
+MET_A.US,D,20171222,000000,24.53,24.56,24.46,24.5,12649,0
+MET_A.US,D,20171226,000000,24.59,24.59,24.38,24.44,29727,0
+MET_A.US,D,20171227,000000,24.44,24.44,24.33,24.35,31365,0
+MET_A.US,D,20171228,000000,24.36,24.48,24.35,24.42,100299,0
+MET_A.US,D,20171229,000000,24.42,24.85,24.36,24.84,129871,0
+MET_A.US,D,20180102,000000,24.84,24.84,24.51,24.67,41094,0
+MET_A.US,D,20180103,000000,24.6,24.92,24.6,24.76,43693,0
+MET_A.US,D,20180104,000000,24.86,24.9971,24.7609,24.88,53807,0
+MET_A.US,D,20180105,000000,24.86,25.09,24.86,24.9275,63809,0
+MET_A.US,D,20180108,000000,24.87,25.02,24.74,25.02,39131,0
+MET_A.US,D,20180109,000000,24.93,25.02,24.9206,24.9638,29357,0
+MET_A.US,D,20180110,000000,24.84,24.99,24.84,24.87,28217,0
+MET_A.US,D,20180111,000000,24.89,25.02,24.88,25.0134,27992,0
+MET_A.US,D,20180112,000000,25.05,25.05,24.91,24.91,36200,0
+MET_A.US,D,20180116,000000,25.02,25.0224,24.9,24.97,53805,0
+MET_A.US,D,20180117,000000,24.951,25.02,24.9001,24.91,34745,0
+MET_A.US,D,20180118,000000,24.91,24.97,24.84,24.95,36517,0
+MET_A.US,D,20180119,000000,24.91,24.995,24.72,24.72,62044,0
+MET_A.US,D,20180122,000000,24.89,24.99,24.82,24.88,30773,0
+MET_A.US,D,20180123,000000,24.88,24.88,24.78,24.83,26153,0
+MET_A.US,D,20180124,000000,24.8,24.863,24.63,24.8,44556,0
+MET_A.US,D,20180125,000000,24.7,24.95,24.64,24.8741,21775,0
+MET_A.US,D,20180126,000000,24.81,24.99,24.5,24.63,45921,0
+MET_A.US,D,20180129,000000,24.45,24.63,24.16,24.31,54893,0
+MET_A.US,D,20180130,000000,24.07,24.2003,23.81,24.0399,84648,0
+MET_A.US,D,20180131,000000,24.02,24.3899,24,24.05,61942,0
+MET_A.US,D,20180201,000000,24.02,24.05,23.7601,23.8504,43107,0
+MET_A.US,D,20180202,000000,23.82,23.94,23.6,23.86,46878,0
+MET_A.US,D,20180205,000000,23.5,23.949,23.5,23.949,63639,0
+MET_A.US,D,20180206,000000,23.5,24.06,23.5,23.87,156154,0
+MET_A.US,D,20180207,000000,24.19,24.38,24.19,24.2,49478,0
+MET_A.US,D,20180208,000000,24.04,24.31,23.938,24.19,58849,0
+MET_A.US,D,20180209,000000,24.29,24.3,24.03,24.3,83273,0
+MET_A.US,D,20180212,000000,24.35,24.6899,24.325,24.61,35854,0
+MET_A.US,D,20180213,000000,24.5,24.8199,24.4522,24.75,54971,0
+MET_A.US,D,20180214,000000,24.7,24.84,24.64,24.79,72566,0
+MET_A.US,D,20180215,000000,24.82,24.8324,24.66,24.7,28569,0
+MET_A.US,D,20180216,000000,24.75,24.8596,24.671,24.76,29859,0
+MET_A.US,D,20180220,000000,24.7696,24.8299,24.68,24.705,36910,0
+MET_A.US,D,20180221,000000,24.71,24.8199,24.6652,24.72,14415,0
+MET_A.US,D,20180222,000000,24.72,24.83,24.6548,24.7944,19850,0
+MET_A.US,D,20180223,000000,24.78,25,24.7662,25,41525,0
+MET_A.US,D,20180226,000000,24.96,25.02,24.96,25.01,37689,0
+MET_A.US,D,20180227,000000,24.95,25.02,24.8799,25.0199,99451,0
+MET_A.US,D,20180228,000000,25.02,25.04,24.98,25.02,147128,0
+MET_A.US,D,20180301,000000,24.95,25.02,24.95,25.02,30448,0
+MET_A.US,D,20180302,000000,24.891,25.01,24.85,25.01,21801,0
+MET_A.US,D,20180305,000000,24.93,25.03,24.93,25.02,66927,0
+MET_A.US,D,20180306,000000,24.97,25.02,24.93,25,70562,0
+MET_A.US,D,20180307,000000,25,25.02,24.96,25.02,31195,0
+MET_A.US,D,20180308,000000,24.81,24.86,24.75,24.7972,17935,0
+MET_A.US,D,20180309,000000,24.76,24.78,24.61,24.68,37533,0
+MET_A.US,D,20180312,000000,24.7,24.88,24.68,24.85,60328,0
+MET_A.US,D,20180313,000000,24.79,24.95,24.79,24.84,79731,0
+MET_A.US,D,20180314,000000,24.81,25,24.8,25,32964,0
+MET_A.US,D,20180315,000000,25,25.05,24.95,25.0301,34739,0
+MET_A.US,D,20180316,000000,25.06,25.33,25.06,25.33,47493,0
+MET_A.US,D,20180319,000000,25.27,25.33,25.078,25.27,39609,0
+MET_A.US,D,20180320,000000,25.21,25.29,25.17,25.26,38256,0
+MET_A.US,D,20180321,000000,25.17,25.32,25.105,25.23,52863,0
+MET_A.US,D,20180322,000000,25.2193,25.26,25.11,25.19,10308,0
+MET_A.US,D,20180323,000000,25.11,25.25,25.11,25.25,14105,0
+MET_A.US,D,20180326,000000,25.2197,25.25,25.1401,25.17,33337,0
+MET_A.US,D,20180327,000000,25.239,25.239,25.11,25.14,15377,0
+MET_A.US,D,20180328,000000,25.13,25.1428,24.97,25.03,49760,0
+MET_A.US,D,20180329,000000,25,25.2,24.92,25.03,11054,0
+MET_A.US,D,20180402,000000,25.0762,25.149,25.01,25.1189,25414,0
+MET_A.US,D,20180403,000000,25.1,25.139,24.75,24.91,45712,0
+MET_A.US,D,20180404,000000,24.83,24.97,24.83,24.97,36609,0
+MET_A.US,D,20180405,000000,24.86,25.06,24.6869,25.06,47691,0
+MET_A.US,D,20180406,000000,24.94,25.08,24.94,25.08,21291,0
+MET_A.US,D,20180409,000000,25.08,25.08,24.94,24.95,30485,0
+MET_A.US,D,20180410,000000,25.04,25.05,24.96,25,12544,0
+MET_A.US,D,20180411,000000,24.94,25.1,24.94,25.05,23795,0
+MET_A.US,D,20180412,000000,24.98,25.055,24.97,25.03,10182,0
+MET_A.US,D,20180413,000000,25.06,25.1,24.99,25.08,12445,0
+MET_A.US,D,20180416,000000,25.03,25.07,24.94,25,19324,0
+MET_A.US,D,20180417,000000,24.94,25.1,24.94,25.1,28746,0
+MET_A.US,D,20180418,000000,25.02,25.09,25,25.09,14273,0
+MET_A.US,D,20180419,000000,25.03,25.09,24.98,25.09,23651,0
+MET_A.US,D,20180420,000000,25.09,25.25,25.0601,25.25,36910,0
+MET_A.US,D,20180423,000000,25.12,25.17,25.05,25.1,20728,0
+MET_A.US,D,20180424,000000,25.09,25.1,24.924,25.01,25150,0
+MET_A.US,D,20180425,000000,24.91,24.954,24.825,24.92,27198,0
+MET_A.US,D,20180426,000000,24.91,25.04,24.91,25.01,17395,0
+MET_A.US,D,20180427,000000,24.997,25.09,24.96,25.04,13723,0
+MET_A.US,D,20180430,000000,25,25.0899,24.96,25.02,60023,0
+MET_A.US,D,20180501,000000,25.01,25.05,24.95,25.04,68115,0
+MET_A.US,D,20180502,000000,24.98,25.0294,24.94,24.97,18832,0
+MET_A.US,D,20180503,000000,24.96,25,24.95,24.98,16465,0
+MET_A.US,D,20180504,000000,24.97,25.08,24.97,24.99,14929,0
+MET_A.US,D,20180507,000000,25,25.19,25,25.08,27665,0
+MET_A.US,D,20180508,000000,25.11,25.2,25.0698,25.17,14420,0
+MET_A.US,D,20180509,000000,25.1105,25.2,25.1105,25.19,26469,0
+MET_A.US,D,20180510,000000,25.15,25.24,25.15,25.24,18640,0
+MET_A.US,D,20180511,000000,25.19,25.25,25.19,25.23,11520,0
+MET_A.US,D,20180514,000000,25.22,25.26,25.22,25.26,14933,0
+MET_A.US,D,20180515,000000,25.17,25.229,25.15,25.2,13720,0
+MET_A.US,D,20180516,000000,25.17,25.21,25.1,25.15,12734,0
+MET_A.US,D,20180517,000000,25.12,25.15,25.06,25.11,28188,0
+MET_A.US,D,20180518,000000,25.08,25.19,25.08,25.11,15190,0
+MET_A.US,D,20180521,000000,25.09,25.145,25.04,25.0864,45208,0
+MET_A.US,D,20180522,000000,25.08,25.16,25.08,25.16,19959,0
+MET_A.US,D,20180523,000000,25.1,25.19,25.1,25.19,18242,0
+MET_A.US,D,20180524,000000,25.14,25.19,25.13,25.17,11781,0
+MET_A.US,D,20180525,000000,25.15,25.25,25.15,25.25,9507,0
+MET_A.US,D,20180529,000000,25.18,25.29,25.17,25.28,20178,0
+MET_A.US,D,20180530,000000,25.04,25.1786,25.03,25.06,19786,0
+MET_A.US,D,20180531,000000,25.12,25.14,25.03,25.04,27008,0
+MET_A.US,D,20180601,000000,25.14,25.24,25.0311,25.22,19403,0
+MET_A.US,D,20180604,000000,25.16,25.3,25.16,25.3,15184,0
+MET_A.US,D,20180605,000000,25.21,25.48,25.21,25.44,46832,0
+MET_A.US,D,20180606,000000,25.41,25.5,25.36,25.37,44138,0
+MET_A.US,D,20180607,000000,25.38,25.395,25.27,25.36,15318,0
+MET_A.US,D,20180608,000000,25.38,25.52,25.362,25.39,35171,0
+MET_A.US,D,20180611,000000,25.34,25.3863,25.26,25.37,11910,0
+MET_A.US,D,20180612,000000,25.27,25.35,25.26,25.3399,16054,0
+MET_A.US,D,20180613,000000,25.38,25.38,25.1779,25.33,17153,0
+MET_A.US,D,20180614,000000,25.27,25.4,25.2353,25.4,21068,0
+MET_A.US,D,20180615,000000,25.44,25.44,25.2812,25.33,27026,0
+MET_A.US,D,20180618,000000,25.39,25.4276,25.2866,25.33,35274,0
+MET_A.US,D,20180619,000000,25.35,25.35,25.2,25.25,22871,0
+MET_A.US,D,20180620,000000,25.31,25.395,25.31,25.3218,22056,0
+MET_A.US,D,20180621,000000,25.25,25.335,25.25,25.29,18739,0
+MET_A.US,D,20180622,000000,25.273,25.3399,25.273,25.3399,5220,0
+MET_A.US,D,20180625,000000,25.33,25.3599,25.3001,25.34,14979,0
+MET_A.US,D,20180626,000000,25.39,25.39,25.31,25.35,24134,0
+MET_A.US,D,20180627,000000,25.39,25.43,25.3,25.32,32917,0
+MET_A.US,D,20180628,000000,25.27,25.36,25.27,25.32,19726,0
+MET_A.US,D,20180629,000000,25.29,25.45,25.29,25.36,26941,0
+MET_A.US,D,20180702,000000,25.33,25.46,25.33,25.4526,22978,0
+MET_A.US,D,20180703,000000,25.475,25.76,25.46,25.67,27083,0
+MET_A.US,D,20180705,000000,25.53,25.6085,25.411,25.6085,45222,0
+MET_A.US,D,20180706,000000,25.57,25.72,25.53,25.64,32852,0
+MET_A.US,D,20180709,000000,25.6224,25.73,25.58,25.69,38369,0
+MET_A.US,D,20180710,000000,25.64,25.8,25.63,25.695,34919,0
+MET_A.US,D,20180711,000000,25.68,25.73,25.59,25.6399,28099,0
+MET_A.US,D,20180712,000000,25.5,25.59,25.5,25.55,18454,0
+MET_A.US,D,20180713,000000,25.5,25.5,25.28,25.38,61762,0
+MET_A.US,D,20180716,000000,25.28,25.3983,25.2101,25.26,17765,0
+MET_A.US,D,20180717,000000,25.3,25.3,25.16,25.16,13613,0
+MET_A.US,D,20180718,000000,25.16,25.295,25.1,25.12,24476,0
+MET_A.US,D,20180719,000000,25.12,25.24,25.11,25.18,10734,0
+MET_A.US,D,20180720,000000,25.21,25.45,25.21,25.45,39196,0
+MET_A.US,D,20180723,000000,25.33,25.4,25.23,25.29,24490,0
+MET_A.US,D,20180724,000000,25.25,25.4,25.25,25.36,5833,0
+MET_A.US,D,20180725,000000,25.28,25.5,25.28,25.49,49234,0
+MET_A.US,D,20180726,000000,25.4469,25.45,25.37,25.44,19295,0
+MET_A.US,D,20180727,000000,25.41,25.49,25.32,25.43,24941,0
+MET_A.US,D,20180730,000000,25.46,25.46,25.394,25.45,16940,0
+MET_A.US,D,20180731,000000,25.41,25.47,25.41,25.43,17080,0
+MET_A.US,D,20180801,000000,25.41,25.43,25.1966,25.24,34554,0
+MET_A.US,D,20180802,000000,25.19,25.324,25.16,25.16,19756,0
+MET_A.US,D,20180803,000000,25.213,25.36,25.2,25.24,24022,0
+MET_A.US,D,20180806,000000,25.21,25.323,25.17,25.2097,18621,0
+MET_A.US,D,20180807,000000,25.27,25.27,25.1888,25.25,17601,0
+MET_A.US,D,20180808,000000,25.3399,25.3399,25.306,25.32,6478,0
+MET_A.US,D,20180809,000000,25.34,25.34,25.15,25.15,24583,0
+MET_A.US,D,20180810,000000,25.17,25.24,25.1501,25.16,11589,0
+MET_A.US,D,20180813,000000,25.15,25.2793,25.114,25.26,20018,0
+MET_A.US,D,20180814,000000,25.1601,25.29,25.1601,25.22,16640,0
+MET_A.US,D,20180815,000000,25.257,25.29,25.2,25.24,16125,0
+MET_A.US,D,20180816,000000,25.2538,25.3,25.24,25.3,16801,0
+MET_A.US,D,20180817,000000,25.2406,25.3,25.2,25.283,20391,0
+MET_A.US,D,20180820,000000,25.28,25.43,25.28,25.4192,27255,0
+MET_A.US,D,20180821,000000,25.4332,25.45,25.4,25.4358,10215,0
+MET_A.US,D,20180822,000000,25.41,25.41,25.31,25.359,22851,0
+MET_A.US,D,20180823,000000,25.3109,25.3793,25.2718,25.2718,17767,0
+MET_A.US,D,20180824,000000,25.3,25.3662,25.27,25.3325,24077,0
+MET_A.US,D,20180827,000000,25.29,25.39,25.29,25.3,15839,0
+MET_A.US,D,20180828,000000,25.3899,25.4399,25.27,25.39,31192,0
+MET_A.US,D,20180829,000000,25.35,25.5,25.3327,25.5,25498,0
+MET_A.US,D,20180830,000000,25.28,25.3659,25.21,25.3659,19899,0
+MET_A.US,D,20180831,000000,25.25,25.35,25.23,25.24,20920,0
+MET_A.US,D,20180904,000000,25.24,25.27,25.1,25.1,19881,0
+MET_A.US,D,20180905,000000,25.15,25.24,24.97,25,30864,0
+MET_A.US,D,20180906,000000,25,25.0792,24.91,25,39259,0
+MET_A.US,D,20180907,000000,24.99,24.99,24.89,24.92,55295,0
+MET_A.US,D,20180910,000000,24.98,25.2,24.84,25.12,36106,0
+MET_A.US,D,20180911,000000,25.16,25.24,25.061,25.1176,21791,0
+MET_A.US,D,20180912,000000,25.17,25.179,25.09,25.09,12591,0
+MET_A.US,D,20180913,000000,25.2,25.2,25.078,25.155,26270,0
+MET_A.US,D,20180914,000000,25.14,25.23,25.0683,25.21,48428,0
+MET_A.US,D,20180917,000000,25.16,25.23,25.13,25.23,27865,0
+MET_A.US,D,20180918,000000,25.19,25.2658,25.11,25.26,23967,0
+MET_A.US,D,20180919,000000,25.22,25.28,25.11,25.25,37779,0
+MET_A.US,D,20180920,000000,25.19,25.24,25.1101,25.2,43978,0
+MET_A.US,D,20180921,000000,25.1676,25.24,25.1676,25.22,12454,0
+MET_A.US,D,20180924,000000,25.17,25.3025,25.16,25.25,12907,0
+MET_A.US,D,20180925,000000,25.19,25.2999,25.15,25.17,57564,0
+MET_A.US,D,20180926,000000,25.19,25.28,25.18,25.24,40769,0
+MET_A.US,D,20180927,000000,25.22,25.29,25.17,25.25,25239,0
+MET_A.US,D,20180928,000000,25.2899,25.3199,25.1701,25.18,31402,0
+MET_A.US,D,20181001,000000,25.18,25.18,24.76,24.76,65564,0
+MET_A.US,D,20181002,000000,24.76,24.95,24.7306,24.78,63218,0
+MET_A.US,D,20181003,000000,24.75,24.78,24.3,24.49,68891,0
+MET_A.US,D,20181004,000000,24.2,24.49,24.2,24.3403,73264,0
+MET_A.US,D,20181005,000000,24.31,24.5,24.15,24.16,45332,0
+MET_A.US,D,20181008,000000,24.18,24.35,23.8509,24.06,39472,0
+MET_A.US,D,20181009,000000,24.29,24.45,24.07,24.3,49823,0
+MET_A.US,D,20181010,000000,24.33,24.33,24.07,24.3,42664,0
+MET_A.US,D,20181011,000000,24.3,24.43,24.22,24.4,36171,0
+MET_A.US,D,20181012,000000,24.44,24.4451,24.08,24.1874,38724,0
+MET_A.US,D,20181015,000000,24.28,24.3026,24,24.07,28377,0
+MET_A.US,D,20181016,000000,24.17,24.25,23.9233,23.96,50707,0
+MET_A.US,D,20181017,000000,23.9,24.058,23.81,23.97,27243,0
+MET_A.US,D,20181018,000000,23.96,24,23.9,23.97,14162,0
+MET_A.US,D,20181019,000000,23.93,24.33,23.93,24.3,52391,0
+MET_A.US,D,20181022,000000,24.24,24.49,24.24,24.49,17693,0
+MET_A.US,D,20181023,000000,24.47,24.47,24.22,24.402,24718,0
+MET_A.US,D,20181024,000000,24.341,24.413,23.96,23.96,35774,0
+MET_A.US,D,20181025,000000,24,24.24,23.981,24.24,26707,0
+MET_A.US,D,20181026,000000,24.15,24.1999,23.8801,23.95,33581,0
+MET_A.US,D,20181029,000000,23.89,24.1699,23.89,24.1,21704,0
+MET_A.US,D,20181030,000000,23.96,24.06,23.8701,23.89,13921,0
+MET_A.US,D,20181031,000000,23.88,23.99,23.85,23.85,24715,0
+MET_A.US,D,20181101,000000,23.85,23.9348,23.78,23.87,18388,0
+MET_A.US,D,20181102,000000,23.87,23.87,23.565,23.62,40294,0
+MET_A.US,D,20181105,000000,23.63,23.63,23.5299,23.58,23304,0
+MET_A.US,D,20181106,000000,23.61,23.8399,23.61,23.8,25961,0
+MET_A.US,D,20181107,000000,23.76,23.94,23.76,23.9032,32286,0
+MET_A.US,D,20181108,000000,23.9,24.0599,23.84,23.99,34554,0
+MET_A.US,D,20181109,000000,24.05,24.05,23.56,23.68,73378,0
+MET_A.US,D,20181112,000000,23.71,23.71,23.56,23.57,22788,0
+MET_A.US,D,20181113,000000,23.64,23.75,23.6,23.74,28230,0
+MET_A.US,D,20181114,000000,23.6215,23.74,23.55,23.6215,25174,0
+MET_A.US,D,20181115,000000,23.62,23.62,23.25,23.3,53465,0
+MET_A.US,D,20181116,000000,23.3,23.3,23.05,23.19,46454,0
+MET_A.US,D,20181119,000000,23.16,23.16,22.55,22.87,35095,0
+MET_A.US,D,20181120,000000,22.78,22.78,22.261,22.5,49858,0
+MET_A.US,D,20181121,000000,22.46,22.8649,22.46,22.66,29864,0
+MET_A.US,D,20181123,000000,22.75,22.78,22.6018,22.66,20805,0
+MET_A.US,D,20181126,000000,22.71,22.94,22.25,22.42,62395,0
+MET_A.US,D,20181127,000000,22.46,22.6291,22.2585,22.5,39898,0
+MET_A.US,D,20181128,000000,22.51,22.6678,22.25,22.43,80292,0
+MET_A.US,D,20181129,000000,22.05,22.05,21.665,21.95,83096,0
+MET_A.US,D,20181130,000000,21.95,22.3298,21.51,21.9183,116638,0
+MET_A.US,D,20181203,000000,22.3,22.3,21.5,21.61,73652,0
+MET_A.US,D,20181204,000000,21.48,21.5874,20.94,21.56,110972,0
+MET_A.US,D,20181206,000000,21.5,22.06,21.31,21.89,168524,0
+MET_A.US,D,20181207,000000,22.04,22.3878,21.8,22,67159,0
+MET_A.US,D,20181210,000000,22.18,22.3063,21.6,21.66,87670,0
+MET_A.US,D,20181211,000000,21.7,21.8591,21.5101,21.66,212757,0
+MET_A.US,D,20181212,000000,21.85,21.9799,21.28,21.28,148724,0
+MET_A.US,D,20181213,000000,21.3,21.39,20.77,20.92,127401,0
+MET_A.US,D,20181214,000000,20.75,20.9,20.58,20.65,180890,0
+MET_A.US,D,20181217,000000,20.52,20.8758,19.97,19.97,122836,0
+MET_A.US,D,20181218,000000,20.03,20.3,19.765,20.25,222538,0
+MET_A.US,D,20181219,000000,20.25,20.8348,20.15,20.6,139294,0
+MET_A.US,D,20181220,000000,20.31,20.66,20.2,20.56,213269,0
+MET_A.US,D,20181221,000000,20.84,21.14,20.575,20.62,200859,0
+MET_A.US,D,20181224,000000,20.62,20.91,20.35,20.7,103674,0
+MET_A.US,D,20181226,000000,20.8,21.13,20.75,21.04,111914,0
+MET_A.US,D,20181227,000000,21.06,21.14,20.33,20.75,158393,0
+MET_A.US,D,20181228,000000,20.77,21.09,20.4509,20.85,159963,0
+MET_A.US,D,20181231,000000,21.05,21.24,20.66,20.93,301778,0
+MET_A.US,D,20190102,000000,20.85,21.28,20.79,21.14,77975,0
+MET_A.US,D,20190103,000000,21.17,21.35,20.855,21.15,65915,0
+MET_A.US,D,20190104,000000,21.2,21.62,21.2,21.5,73648,0
+MET_A.US,D,20190107,000000,21.543,22.62,21.543,22.2055,60046,0
+MET_A.US,D,20190108,000000,22.28,22.39,21.695,22.36,53460,0
+MET_A.US,D,20190109,000000,22.26,22.34,21.95,22.1,57373,0
+MET_A.US,D,20190110,000000,22.03,22.34,21.74,22.3,40192,0
+MET_A.US,D,20190111,000000,22.31,22.7416,22.22,22.4,37543,0
+MET_A.US,D,20190114,000000,22.34,22.4998,22.0101,22.132,44818,0
+MET_A.US,D,20190115,000000,22.18,22.5123,21.985,22.08,47204,0
+MET_A.US,D,20190116,000000,22.2,22.24,21.61,21.99,72025,0
+MET_A.US,D,20190117,000000,21.97,22.3019,21.7966,22.02,42744,0
+MET_A.US,D,20190118,000000,22.19,22.29,21.84,22.19,60157,0
+MET_A.US,D,20190122,000000,22.04,22.33,21.82,22.06,48386,0
+MET_A.US,D,20190123,000000,22.22,22.2347,22.0205,22.1,73239,0
+MET_A.US,D,20190124,000000,22.18,22.696,22.17,22.4,27245,0
+MET_A.US,D,20190125,000000,22.35,22.923,22.35,22.85,44132,0
+MET_A.US,D,20190128,000000,22.71,22.8,22.6,22.61,33553,0
+MET_A.US,D,20190129,000000,22.62,22.8972,22.6,22.62,28498,0
+MET_A.US,D,20190130,000000,22.65,23.2525,22.65,22.83,55652,0
+MET_A.US,D,20190131,000000,22.83,23.4,22.83,23.33,67082,0
+MET_A.US,D,20190201,000000,23.29,23.29,23.0001,23.23,30096,0
+MET_A.US,D,20190204,000000,23.14,23.64,23.05,23.64,26393,0
+MET_A.US,D,20190205,000000,23.64,23.99,23.48,23.91,47462,0
+MET_A.US,D,20190206,000000,23.88,23.88,22.86,23.49,54483,0
+MET_A.US,D,20190207,000000,23.18,23.5664,23.18,23.39,33182,0
+MET_A.US,D,20190208,000000,23.27,23.47,22.9511,23.16,28002,0
+MET_A.US,D,20190211,000000,23.16,23.72,23.16,23.71,53703,0
+MET_A.US,D,20190212,000000,23.71,23.71,23.5,23.5,37935,0
+MET_A.US,D,20190213,000000,23.653,23.653,23.4,23.4256,21626,0
+MET_A.US,D,20190214,000000,23.28,23.66,23.28,23.35,17720,0
+MET_A.US,D,20190215,000000,23.5333,23.62,23.14,23.14,43164,0
+MET_A.US,D,20190219,000000,23.2,23.4899,23.18,23.19,20295,0
+MET_A.US,D,20190220,000000,23.29,23.359,23.06,23.08,27120,0
+MET_A.US,D,20190221,000000,23.15,23.15,22.654,23,39638,0
+MET_A.US,D,20190222,000000,22.99,23.1261,22.85,23.05,24484,0
+MET_A.US,D,20190225,000000,23.06,23.1,22.875,22.92,28283,0
+MET_A.US,D,20190226,000000,22.96,23.19,22.96,22.99,33690,0
+MET_A.US,D,20190227,000000,22.94,23.17,22.93,23.05,42441,0
+MET_A.US,D,20190228,000000,22.96,23.05,22.4,22.4,211131,0
+MET_A.US,D,20190301,000000,22.49,22.62,22.45,22.6,72859,0
+MET_A.US,D,20190304,000000,22.57,22.7399,22.35,22.42,57667,0
+MET_A.US,D,20190305,000000,22.32,22.79,22.07,22.76,82096,0
+MET_A.US,D,20190306,000000,22.59,22.8899,22.59,22.84,36609,0
+MET_A.US,D,20190307,000000,22.81,23.0295,22.7101,22.84,34079,0
+MET_A.US,D,20190308,000000,22.33,22.73,22.33,22.63,26568,0
+MET_A.US,D,20190311,000000,23,23,22.63,23,26788,0
+MET_A.US,D,20190312,000000,23.1,23.23,23.028,23.19,25431,0
+MET_A.US,D,20190313,000000,23.24,23.385,23.0912,23.385,45587,0
+MET_A.US,D,20190314,000000,23.39,23.47,23.01,23.3,38409,0
+MET_A.US,D,20190315,000000,23.42,23.42,23.09,23.139,53830,0
+MET_A.US,D,20190318,000000,23.31,23.45,23.09,23.2,32770,0
+MET_A.US,D,20190319,000000,23.2,23.4099,23.2,23.25,21981,0
+MET_A.US,D,20190320,000000,23.24,23.3,22.92,23.06,27487,0
+MET_A.US,D,20190321,000000,23.2254,23.29,23.06,23.1158,27416,0
+MET_A.US,D,20190322,000000,23.37,23.37,23,23.02,51768,0
+MET_A.US,D,20190325,000000,23.06,23.1772,22.51,22.59,27828,0
+MET_A.US,D,20190326,000000,22.41,22.8243,22.39,22.41,27313,0
+MET_A.US,D,20190327,000000,22.41,22.6675,22.09,22.13,33791,0
+MET_A.US,D,20190328,000000,22.14,22.375,22.14,22.21,43139,0
+MET_A.US,D,20190329,000000,22.18,22.63,22.18,22.63,84029,0
+MET_A.US,D,20190401,000000,22.65,23.1,22.45,23.1,42663,0
+MET_A.US,D,20190402,000000,22.86,23.49,22.86,23.49,35041,0
+MET_A.US,D,20190403,000000,23.43,23.5,23.3201,23.47,25695,0
+MET_A.US,D,20190404,000000,23.47,23.5,23.33,23.43,41779,0
+MET_A.US,D,20190405,000000,23.32,23.49,23.31,23.35,20747,0
+MET_A.US,D,20190408,000000,23.32,23.48,23.3,23.4,33362,0
+MET_A.US,D,20190409,000000,23.33,23.42,23.2,23.2,31792,0
+MET_A.US,D,20190410,000000,23.33,23.43,23.2,23.4299,26220,0
+MET_A.US,D,20190411,000000,23.2634,23.5,23.2634,23.46,17426,0
+MET_A.US,D,20190412,000000,23.47,23.53,23.38,23.4,44351,0
+MET_A.US,D,20190415,000000,23.55,23.55,23.25,23.3222,25184,0
+MET_A.US,D,20190416,000000,23.3186,23.49,23.25,23.33,43423,0
+MET_A.US,D,20190417,000000,23.35,23.4433,23.126,23.2395,28955,0
+MET_A.US,D,20190418,000000,23.18,23.2487,22.95,22.96,25691,0
+MET_A.US,D,20190422,000000,22.95,23.038,22.63,22.63,30172,0
+MET_A.US,D,20190423,000000,22.61,22.8913,22.4,22.42,60074,0
+MET_A.US,D,20190424,000000,22.545,22.84,22.4988,22.82,31108,0
+MET_A.US,D,20190425,000000,22.8,22.87,22.69,22.69,33718,0
+MET_A.US,D,20190426,000000,22.76,22.995,22.75,22.93,15685,0
+MET_A.US,D,20190429,000000,22.95,23.12,22.77,22.77,39690,0
+MET_A.US,D,20190430,000000,22.77,22.77,22.4,22.42,187817,0
+MET_A.US,D,20190501,000000,22.48,22.62,22.42,22.57,60313,0
+MET_A.US,D,20190502,000000,22.54,22.57,22.47,22.54,23550,0
+MET_A.US,D,20190503,000000,22.5349,22.5756,22.47,22.55,22351,0
+MET_A.US,D,20190506,000000,22.4,22.54,22.2991,22.53,37579,0
+MET_A.US,D,20190507,000000,22.5,22.58,22.4572,22.53,53661,0
+MET_A.US,D,20190508,000000,22.5,22.7,22.49,22.63,27600,0
+MET_A.US,D,20190509,000000,22.63,22.63,22.47,22.57,28878,0
+MET_A.US,D,20190510,000000,22.5654,22.6328,22.5154,22.62,19154,0
+MET_A.US,D,20190513,000000,22.53,22.62,22.4401,22.47,47939,0
+MET_A.US,D,20190514,000000,22.54,22.6194,22.51,22.56,40621,0
+MET_A.US,D,20190515,000000,22.53,22.78,22.52,22.7474,37984,0
+MET_A.US,D,20190516,000000,22.73,23.1647,22.73,23.03,50570,0
+MET_A.US,D,20190517,000000,22.9001,23.03,22.84,22.91,54549,0
+MET_A.US,D,20190520,000000,22.89,22.9959,22.65,22.67,41773,0
+MET_A.US,D,20190521,000000,22.77,22.895,22.7187,22.89,41481,0
+MET_A.US,D,20190522,000000,22.9,23.01,22.9,23,26340,0
+MET_A.US,D,20190523,000000,22.9,22.95,22.69,22.77,29949,0
+MET_A.US,D,20190524,000000,22.82,22.95,22.77,22.8,25791,0
+MET_A.US,D,20190528,000000,22.81,22.87,22.68,22.68,39376,0
+MET_A.US,D,20190529,000000,22.6748,22.97,22.64,22.97,55716,0
+MET_A.US,D,20190530,000000,22.72,22.85,22.57,22.76,32738,0
+MET_A.US,D,20190531,000000,22.6,22.69,22.41,22.43,113935,0
+MET_A.US,D,20190603,000000,22.5,22.63,22.37,22.5274,32059,0
+MET_A.US,D,20190604,000000,22.5938,22.9199,22.5938,22.87,54282,0
+MET_A.US,D,20190605,000000,22.82,22.94,22.75,22.83,46089,0
+MET_A.US,D,20190606,000000,22.82,23.085,22.8176,22.8835,42531,0
+MET_A.US,D,20190607,000000,23.06,23.06,22.89,22.95,32460,0
+MET_A.US,D,20190610,000000,23.05,23.26,23.0213,23.25,27992,0
+MET_A.US,D,20190611,000000,23.3199,23.34,22.9801,23.05,44233,0
+MET_A.US,D,20190612,000000,23.02,23.38,22.9796,23.34,45033,0
+MET_A.US,D,20190613,000000,23.29,23.4489,23.2,23.34,28060,0
+MET_A.US,D,20190614,000000,23.27,23.63,23.16,23.63,45219,0
+MET_A.US,D,20190617,000000,23.64,23.88,23.54,23.76,42291,0
+MET_A.US,D,20190618,000000,23.88,23.9572,23.693,23.9,37871,0
+MET_A.US,D,20190619,000000,23.81,23.94,23.6515,23.87,21738,0
+MET_A.US,D,20190620,000000,23.94,24,23.78,23.88,41580,0
+MET_A.US,D,20190621,000000,23.88,24.0699,23.88,23.93,33751,0
+MET_A.US,D,20190624,000000,24.02,24.02,23.65,23.81,29843,0
+MET_A.US,D,20190625,000000,23.78,23.93,23.6517,23.86,28106,0
+MET_A.US,D,20190626,000000,23.81,24.01,23.75,23.91,32010,0
+MET_A.US,D,20190627,000000,23.87,23.96,23.69,23.69,36001,0
+MET_A.US,D,20190628,000000,23.74,23.8871,23.51,23.51,127017,0
+MET_A.US,D,20190701,000000,23.87,23.87,23.61,23.62,28723,0
+MET_A.US,D,20190702,000000,23.77,24.1,23.65,24.1,38072,0
+MET_A.US,D,20190703,000000,24.1,24.38,23.79,23.79,36037,0
+MET_A.US,D,20190705,000000,23.79,23.8774,23.69,23.73,19642,0
+MET_A.US,D,20190708,000000,23.7776,23.84,23.4608,23.5,39969,0
+MET_A.US,D,20190709,000000,23.41,23.7,23.3928,23.6,54419,0
+MET_A.US,D,20190710,000000,23.78,23.85,23.7232,23.82,31258,0
+MET_A.US,D,20190711,000000,23.84,23.85,23.7859,23.83,39634,0
+MET_A.US,D,20190712,000000,23.81,23.85,23.75,23.76,51813,0
+MET_A.US,D,20190715,000000,23.75,23.85,23.678,23.85,44734,0
+MET_A.US,D,20190716,000000,23.76,23.9699,23.7511,23.81,62628,0
+MET_A.US,D,20190717,000000,23.8505,24.065,23.82,24.065,45525,0
+MET_A.US,D,20190718,000000,23.9,24.2748,23.9,24.18,33859,0
+MET_A.US,D,20190719,000000,24.23,24.42,24.1058,24.41,25219,0
+MET_A.US,D,20190722,000000,24.27,24.3923,24.09,24.11,22524,0
+MET_A.US,D,20190723,000000,24.11,24.2754,23.985,24.245,19815,0
+MET_A.US,D,20190724,000000,24.1542,24.49,24.1542,24.42,42598,0
+MET_A.US,D,20190725,000000,24.39,24.4,24.22,24.27,34297,0
+MET_A.US,D,20190726,000000,24.25,24.48,24.25,24.45,28932,0
+MET_A.US,D,20190729,000000,24.33,24.65,24.2752,24.65,33874,0
+MET_A.US,D,20190730,000000,24.53,24.64,24.3568,24.38,51853,0
+MET_A.US,D,20190731,000000,24.49,24.5014,24.23,24.23,125778,0
+MET_A.US,D,20190801,000000,24.29,24.49,24.23,24.43,46062,0
+MET_A.US,D,20190802,000000,24.48,24.6314,24.29,24.4236,58101,0
+MET_A.US,D,20190805,000000,24.38,24.38,24.0522,24.09,22379,0
+MET_A.US,D,20190806,000000,24.25,24.4,24.0811,24.4,29169,0
+MET_A.US,D,20190807,000000,24.1482,24.301,24.1119,24.13,48314,0
+MET_A.US,D,20190808,000000,24.14,24.34,24.12,24.27,21477,0
+MET_A.US,D,20190809,000000,24.25,24.306,24.12,24.29,35298,0
+MET_A.US,D,20190812,000000,24.1791,24.41,24.1791,24.3825,19166,0
+MET_A.US,D,20190813,000000,24.4,24.5764,24.34,24.5096,34859,0
+MET_A.US,D,20190814,000000,24.5,24.57,24.1,24.3,55860,0
+MET_A.US,D,20190815,000000,24.24,24.71,24.24,24.7,35657,0
+MET_A.US,D,20190816,000000,24.74,24.91,24.72,24.8,45726,0
+MET_A.US,D,20190819,000000,24.7517,24.99,24.72,24.82,50032,0
+MET_A.US,D,20190820,000000,24.9,24.98,24.68,24.8,34469,0
+MET_A.US,D,20190821,000000,24.8,24.9184,24.75,24.85,14830,0
+MET_A.US,D,20190822,000000,24.9,24.9767,24.852,24.9132,22816,0
+MET_A.US,D,20190823,000000,24.81,24.95,24.66,24.67,29652,0
+MET_A.US,D,20190826,000000,24.83,24.8741,24.57,24.66,28195,0
+MET_A.US,D,20190827,000000,24.63,24.819,24.63,24.75,37404,0
+MET_A.US,D,20190828,000000,24.69,24.88,24.66,24.82,40977,0
+MET_A.US,D,20190829,000000,24.54,24.59,24.35,24.35,37267,0
+MET_A.US,D,20190830,000000,24.35,24.4729,24,24.05,148620,0
+MET_A.US,D,20190903,000000,24.17,24.4,24.143,24.36,39914,0
+MET_A.US,D,20190904,000000,24.32,24.74,24.32,24.74,71739,0
+MET_A.US,D,20190905,000000,24.8,25,24.62,24.87,76800,0
+MET_A.US,D,20190906,000000,24.91,25,24.9,24.99,29926,0
+MET_A.US,D,20190909,000000,24.9906,24.9906,24.85,24.89,21234,0
+MET_A.US,D,20190910,000000,24.9,24.9,24.82,24.82,24327,0
+MET_A.US,D,20190911,000000,24.77,24.82,24.64,24.82,35061,0
+MET_A.US,D,20190912,000000,24.91,24.92,24.6,24.61,23739,0
+MET_A.US,D,20190913,000000,24.6,24.6801,24.0908,24.21,52815,0
+MET_A.US,D,20190916,000000,24.46,24.74,24.2001,24.55,32633,0
+MET_A.US,D,20190917,000000,24.63,24.88,24.61,24.7664,40491,0
+MET_A.US,D,20190918,000000,24.82,24.8296,24.6261,24.75,27203,0
+MET_A.US,D,20190919,000000,24.8,24.8458,24.69,24.77,20439,0
+MET_A.US,D,20190920,000000,24.85,24.85,24.5758,24.7116,21214,0
+MET_A.US,D,20190923,000000,24.7794,24.88,24.6525,24.85,16940,0
+MET_A.US,D,20190924,000000,24.95,24.95,24.7801,24.91,20678,0
+MET_A.US,D,20190925,000000,24.82,24.8991,24.7,24.83,26855,0
+MET_A.US,D,20190926,000000,24.75,24.9732,24.75,24.96,31627,0
+MET_A.US,D,20190927,000000,24.87,25.01,24.7805,24.9,60756,0
+MET_A.US,D,20190930,000000,24.8653,24.9,24.5,24.6,114121,0
+MET_A.US,D,20191001,000000,24.65,24.8443,24.65,24.66,26224,0
+MET_A.US,D,20191002,000000,24.6,24.75,24.45,24.65,32162,0
+MET_A.US,D,20191003,000000,24.65,24.69,24.549,24.62,12901,0
+MET_A.US,D,20191004,000000,24.58,24.8878,24.58,24.8,15589,0
+MET_A.US,D,20191007,000000,24.7667,24.97,24.63,24.93,28591,0
+MET_A.US,D,20191008,000000,24.67,24.88,24.67,24.78,31675,0
+MET_A.US,D,20191009,000000,24.8,24.99,24.8,24.92,31348,0
+MET_A.US,D,20191010,000000,24.86,24.95,24.75,24.88,13284,0
+MET_A.US,D,20191011,000000,24.75,24.96,24.75,24.77,23010,0
+MET_A.US,D,20191014,000000,24.84,24.98,24.84,24.98,24277,0
+MET_A.US,D,20191015,000000,24.98,25.12,24.8415,25.11,28747,0
+MET_A.US,D,20191016,000000,24.98,25.0625,24.95,24.95,35929,0
+MET_A.US,D,20191017,000000,24.95,25.06,24.83,24.83,50325,0
+MET_A.US,D,20191018,000000,24.95,24.982,24.7,24.7,31176,0
+MET_A.US,D,20191021,000000,24.75,24.87,24.73,24.73,21262,0
+MET_A.US,D,20191022,000000,24.82,24.8366,24.741,24.79,23857,0
+MET_A.US,D,20191023,000000,24.84,24.85,24.76,24.81,25866,0
+MET_A.US,D,20191024,000000,24.72,24.86,24.72,24.8,39829,0
+MET_A.US,D,20191025,000000,24.84,24.84,24.75,24.82,32814,0
+MET_A.US,D,20191028,000000,24.89,24.89,24.76,24.81,21734,0
+MET_A.US,D,20191029,000000,24.83,24.83,24.75,24.75,26907,0
+MET_A.US,D,20191030,000000,24.2,24.7571,24.2,24.68,38647,0
+MET_A.US,D,20191031,000000,24.64,24.76,24.5,24.52,225203,0
+MET_A.US,D,20191101,000000,24.52,24.725,24.4577,24.47,35270,0
+MET_A.US,D,20191104,000000,24.34,24.55,24.34,24.41,31270,0
+MET_A.US,D,20191105,000000,24.28,24.38,24.19,24.33,45231,0
+MET_A.US,D,20191106,000000,24.35,24.52,24.3428,24.47,40443,0
+MET_A.US,D,20191107,000000,24.44,24.46,24.345,24.381,66687,0
+MET_A.US,D,20191108,000000,24.39,24.46,24.3632,24.41,38926,0
+MET_A.US,D,20191111,000000,24.4,24.5,24.32,24.38,22749,0
+MET_A.US,D,20191112,000000,24.45,24.47,24.4,24.42,26172,0
+MET_A.US,D,20191113,000000,24.38,24.5117,24.38,24.43,33822,0
+MET_A.US,D,20191114,000000,24.5,24.56,24.27,24.3,60220,0
+MET_A.US,D,20191115,000000,24.35,24.39,24.3,24.31,42197,0
+MET_A.US,D,20191118,000000,24.37,24.4,24.27,24.27,34961,0
+MET_A.US,D,20191119,000000,24.276,24.47,24.276,24.42,42476,0
+MET_A.US,D,20191120,000000,24.46,24.5582,24.3201,24.535,26705,0
+MET_A.US,D,20191121,000000,24.54,24.6295,24.4001,24.52,30406,0
+MET_A.US,D,20191122,000000,24.6087,24.78,24.5722,24.75,36937,0
+MET_A.US,D,20191125,000000,24.6101,24.746,24.5803,24.68,19372,0
+MET_A.US,D,20191126,000000,24.68,24.8765,24.68,24.85,27432,0
+MET_A.US,D,20191127,000000,24.44,24.71,24.44,24.53,30369,0
+MET_A.US,D,20191129,000000,24.53,24.6327,24.26,24.3,82508,0
+MET_A.US,D,20191202,000000,24.34,24.4287,24.08,24.218,56872,0
+MET_A.US,D,20191203,000000,24.1,24.3599,24.03,24.25,38598,0
+MET_A.US,D,20191204,000000,24.3,24.39,24.17,24.21,45243,0
+MET_A.US,D,20191205,000000,24.26,24.27,24.05,24.136,45259,0
+MET_A.US,D,20191206,000000,24.1299,24.25,24.09,24.24,36266,0
+MET_A.US,D,20191209,000000,24.25,24.34,24.2,24.22,37083,0
+MET_A.US,D,20191210,000000,24.22,24.3,24.2,24.26,26690,0
+MET_A.US,D,20191211,000000,24.3,24.4,24.26,24.4,37653,0
+MET_A.US,D,20191212,000000,24.4,24.49,24.26,24.49,42744,0
+MET_A.US,D,20191213,000000,24.48,24.75,24.4312,24.75,32825,0
+MET_A.US,D,20191216,000000,24.8,24.8,24.53,24.565,37508,0
+MET_A.US,D,20191217,000000,24.6368,24.7095,24.51,24.56,52565,0
+MET_A.US,D,20191218,000000,24.66,24.72,24.5311,24.72,35458,0
+MET_A.US,D,20191219,000000,24.63,24.79,24.63,24.78,20980,0
+MET_A.US,D,20191220,000000,24.71,24.8592,24.6611,24.755,34022,0
+MET_A.US,D,20191223,000000,24.75,24.94,24.75,24.94,35667,0
+MET_A.US,D,20191224,000000,24.82,24.9213,24.82,24.9213,15938,0
+MET_A.US,D,20191226,000000,24.9233,25.08,24.9,25.05,53742,0
+MET_A.US,D,20191227,000000,25.05,25.05,24.9,24.96,32816,0
+MET_A.US,D,20191230,000000,24.96,24.98,24.82,24.86,17967,0
+MET_A.US,D,20191231,000000,24.89,24.89,24.71,24.73,27909,0
+MET_A.US,D,20200102,000000,24.73,25.025,24.73,25,25501,0
+MET_A.US,D,20200103,000000,24.92,25,24.91,24.97,30815,0
+MET_A.US,D,20200106,000000,24.95,25,24.9254,24.9708,24958,0
+MET_A.US,D,20200107,000000,24.9,25,24.8001,24.88,57019,0
+MET_A.US,D,20200108,000000,24.9,25.068,24.9,25.01,49552,0
+MET_A.US,D,20200109,000000,25,25.06,24.9352,25.02,31938,0
+MET_A.US,D,20200110,000000,24.96,25.1,24.944,25.07,20287,0
+MET_A.US,D,20200113,000000,25.02,25.0712,24.91,24.94,35410,0
+MET_A.US,D,20200114,000000,24.9,24.95,24.74,24.95,51806,0
+MET_A.US,D,20200115,000000,24.9,24.93,24.78,24.93,29352,0
+MET_A.US,D,20200116,000000,24.9,24.92,24.8,24.838,33839,0
+MET_A.US,D,20200117,000000,24.84,24.9,24.7,24.7,47141,0
+MET_A.US,D,20200121,000000,24.79,24.8778,24.79,24.87,25765,0
+MET_A.US,D,20200122,000000,24.87,25,24.8,24.94,59340,0
+MET_A.US,D,20200123,000000,24.9,25.03,24.89,24.964,40275,0
+MET_A.US,D,20200124,000000,25.02,25.14,24.95,25.14,30868,0
+MET_A.US,D,20200127,000000,24.96,25.08,24.914,25.046,32207,0
+MET_A.US,D,20200128,000000,25,25.0332,24.9114,25.01,37935,0
+MET_A.US,D,20200129,000000,25,25.18,25,25.17,28159,0
+MET_A.US,D,20200130,000000,25.14,25.18,25.02,25.07,49006,0
+MET_A.US,D,20200131,000000,25.05,25.0997,24.91,24.96,75119,0
+MET_A.US,D,20200203,000000,25.0462,25.09,25.02,25.0704,20756,0
+MET_A.US,D,20200204,000000,25.14,25.14,25.0385,25.0555,35419,0
+MET_A.US,D,20200205,000000,25.08,25.21,25.05,25.06,23386,0
+MET_A.US,D,20200206,000000,25.04,25.16,25.03,25.06,35850,0
+MET_A.US,D,20200207,000000,25.1,25.2,25.08,25.09,43819,0
+MET_A.US,D,20200210,000000,25.11,25.136,25.07,25.1,23702,0
+MET_A.US,D,20200211,000000,25.1,25.18,25.03,25.09,48633,0
+MET_A.US,D,20200212,000000,25.0867,25.19,25.08,25.19,33590,0
+MET_A.US,D,20200213,000000,25.16,25.17,25.09,25.125,21828,0
+MET_A.US,D,20200214,000000,25.12,25.22,25.12,25.21,25359,0
+MET_A.US,D,20200218,000000,25.21,25.23,25.1496,25.23,44288,0
+MET_A.US,D,20200219,000000,25.22,25.31,25.15,25.16,34331,0
+MET_A.US,D,20200220,000000,25.11,25.2669,25.0742,25.2472,26468,0
+MET_A.US,D,20200221,000000,25.271,25.3,25.18,25.19,26653,0
+MET_A.US,D,20200224,000000,25.038,25.1707,24.98,25.06,59973,0
+MET_A.US,D,20200225,000000,25.02,25.065,24.65,24.8,95624,0
+MET_A.US,D,20200226,000000,24.8,24.91,24.66,24.69,68174,0
+MET_A.US,D,20200227,000000,24.55,24.6393,24.25,24.3,142950,0
+MET_A.US,D,20200228,000000,24.16,24.413,23.95,23.98,107978,0
+MET_A.US,D,20200302,000000,24.07,24.85,24.07,24.85,33226,0
+MET_A.US,D,20200303,000000,24.81,25,24.5931,24.76,51834,0
+MET_A.US,D,20200304,000000,24.93,25.22,24.69,25.16,49586,0
+MET_A.US,D,20200305,000000,24.98,25.02,24.53,24.55,54309,0
+MET_A.US,D,20200306,000000,24.35,24.78,24.12,24.52,76558,0
+MET_A.US,D,20200309,000000,24,24.42,23.42,23.55,71187,0
+MET_A.US,D,20200310,000000,23.8089,24,23.5,23.79,51768,0
+MET_A.US,D,20200311,000000,23.585,24.5,23.5,24.25,199556,0
+MET_A.US,D,20200312,000000,23,23.603,22,22.2,95979,0
+MET_A.US,D,20200313,000000,22.51,23.72,22.23,23.72,57093,0
+MET_A.US,D,20200316,000000,20.53,22.59,20.09,22.15,61630,0
+MET_A.US,D,20200317,000000,22.085,22.9799,21.7608,21.8,54695,0
+MET_A.US,D,20200318,000000,20.28,21.1034,16.03,18.67,167701,0
+MET_A.US,D,20200319,000000,16,20.97,16,20,107234,0
+MET_A.US,D,20200320,000000,20.05,21.8,18.85,18.86,60081,0
+MET_A.US,D,20200323,000000,18.11,18.61,16,17.25,82182,0
+MET_A.US,D,20200324,000000,18.75,20.53,17.81,19.28,77186,0
+MET_A.US,D,20200325,000000,20.78,22.97,20.01,21.37,83206,0
+MET_A.US,D,20200326,000000,21.213,22.882,21.2006,22.75,57433,0
+MET_A.US,D,20200327,000000,22.35,22.83,21.77,22.32,40282,0
+MET_A.US,D,20200330,000000,22.11,22.32,21.46,22.2597,29782,0
+MET_A.US,D,20200331,000000,22,22.6469,22,22.11,34056,0
+MET_A.US,D,20200401,000000,21.41,21.46,20.42,20.5,35816,0
+MET_A.US,D,20200402,000000,20.17,20.9118,19.94,20.83,30248,0
+MET_A.US,D,20200403,000000,20.61,21.02,20,20.275,34077,0
+MET_A.US,D,20200406,000000,20.45,20.9,20,20.05,39045,0
+MET_A.US,D,20200407,000000,20.55,21,20.225,20.977,39920,0
+MET_A.US,D,20200408,000000,20.65,22.1234,20.636,21.85,33344,0
+MET_A.US,D,20200409,000000,22.08,23.14,21.9253,23.05,59373,0
+MET_A.US,D,20200413,000000,22.91,23.6295,22.1126,22.36,40140,0
+MET_A.US,D,20200414,000000,22.42,23.48,22.42,23.09,36016,0
+MET_A.US,D,20200415,000000,22.9,23.35,21.95,23.27,37042,0
+MET_A.US,D,20200416,000000,23.02,23.56,22.73,23.26,49932,0
+MET_A.US,D,20200417,000000,23.5,23.74,22.82,23.29,48942,0
+MET_A.US,D,20200420,000000,23.04,23.49,23.01,23.24,19152,0
+MET_A.US,D,20200421,000000,23.0038,23.16,22.515,22.75,17523,0
+MET_A.US,D,20200422,000000,23.2,23.46,22.81,23.11,17285,0
+MET_A.US,D,20200423,000000,23.02,23.4,22.8908,23.34,32943,0
+MET_A.US,D,20200424,000000,23.4699,23.4699,22.7526,22.96,40487,0
+MET_A.US,D,20200427,000000,22.86,23.323,22.55,22.59,35699,0
+MET_A.US,D,20200428,000000,22.75,22.9,22.5026,22.59,26020,0
+MET_A.US,D,20200429,000000,22.98,22.98,22.65,22.755,50894,0
+MET_A.US,D,20200430,000000,22.71,23,22.71,23,53619,0
+MET_A.US,D,20200501,000000,22.52,22.6199,22.2,22.38,47990,0
+MET_A.US,D,20200504,000000,22.22,22.45,22.02,22.24,34611,0
+MET_A.US,D,20200505,000000,22.26,22.3,21.85,22.07,61767,0
+MET_A.US,D,20200506,000000,21.95,22.014,21.65,21.94,45336,0
+MET_A.US,D,20200507,000000,22.03,22.12,21.7983,22.02,951114,0
+MET_A.US,D,20200508,000000,22.25,22.25,21.81,22.02,117966,0
+MET_A.US,D,20200511,000000,21.95,22.1381,21.86,22.09,20840,0
+MET_A.US,D,20200512,000000,22.2582,22.32,22.05,22.3,30249,0
+MET_A.US,D,20200513,000000,22.1848,22.3499,21.91,22.14,40377,0
+MET_A.US,D,20200514,000000,22.04,22.423,21.57,22.268,39021,0
+MET_A.US,D,20200515,000000,22.1,22.3,22.01,22.15,23658,0
+MET_A.US,D,20200518,000000,22.44,22.51,22.118,22.426,32294,0
+MET_A.US,D,20200519,000000,22.5,22.69,22.3101,22.69,31799,0
+MET_A.US,D,20200520,000000,22.85,22.99,22.65,22.9799,31926,0
+MET_A.US,D,20200521,000000,22.85,23.1998,22.85,23.1304,36989,0
+MET_A.US,D,20200522,000000,23.1048,23.2215,23.045,23.2,10787,0
+MET_A.US,D,20200526,000000,23.38,23.58,23.3049,23.5199,41845,0
+MET_A.US,D,20200527,000000,23.52,23.74,23.18,23.68,37196,0
+MET_A.US,D,20200528,000000,23.5,23.75,23.22,23.6,53240,0
+MET_A.US,D,20200529,000000,23.51,23.6891,23.44,23.44,40045,0
+MET_A.US,D,20200601,000000,23.35,23.6307,23.33,23.55,19605,0
+MET_A.US,D,20200602,000000,23.51,23.69,23.502,23.68,35890,0
+MET_A.US,D,20200603,000000,23.69,23.71,23.5,23.51,31230,0
+MET_A.US,D,20200604,000000,23.55,23.67,23.36,23.6,29679,0
+MET_A.US,D,20200605,000000,23.75,23.75,23.4601,23.55,57781,0
+MET_A.US,D,20200608,000000,23.53,23.64,23.42,23.59,31122,0
+MET_A.US,D,20200609,000000,23.55,23.64,23.5,23.61,29040,0
+MET_A.US,D,20200610,000000,23.53,23.73,23.45,23.69,38801,0
+MET_A.US,D,20200611,000000,23.53,23.53,22.75,22.87,37559,0
+MET_A.US,D,20200612,000000,22.89,23.25,22.84,22.99,57102,0
+MET_A.US,D,20200615,000000,22.87,23.04,22.5,22.99,34006,0
+MET_A.US,D,20200616,000000,23.2434,23.3999,23.05,23.1,25350,0
+MET_A.US,D,20200617,000000,23.08,23.3,23.08,23.18,34666,0
+MET_A.US,D,20200618,000000,23.18,23.37,23.18,23.32,46770,0
+MET_A.US,D,20200619,000000,23.3,23.43,23.25,23.34,22182,0
+MET_A.US,D,20200622,000000,23.39,23.39,23.1,23.16,35453,0
+MET_A.US,D,20200623,000000,23.2,23.4424,23.07,23.3,35758,0
+MET_A.US,D,20200624,000000,23.25,23.3391,23.06,23.24,35005,0
+MET_A.US,D,20200625,000000,23.08,23.44,23.08,23.35,34269,0
+MET_A.US,D,20200626,000000,23.25,23.35,23.09,23.13,34619,0
+MET_A.US,D,20200629,000000,23.14,23.28,23.11,23.2,38037,0
+MET_A.US,D,20200630,000000,23.215,23.2799,22.9,23.01,139350,0
+MET_A.US,D,20200701,000000,23.05,23.0724,22.87,23.04,30517,0
+MET_A.US,D,20200702,000000,23.2199,23.28,23.11,23.16,23783,0
+MET_A.US,D,20200706,000000,23.2,23.28,23.16,23.27,28158,0
+MET_A.US,D,20200707,000000,23.39,23.48,23.23,23.42,44211,0
+MET_A.US,D,20200708,000000,23.47,23.785,23.47,23.75,41553,0
+MET_A.US,D,20200709,000000,23.75,24.14,23.7026,24.14,51798,0
+MET_A.US,D,20200710,000000,24.22,24.37,24.1421,24.28,41572,0
+MET_A.US,D,20200713,000000,24.25,24.35,24,24,26811,0
+MET_A.US,D,20200714,000000,23.98,24.098,23.9101,24.04,24418,0
+MET_A.US,D,20200715,000000,24.1931,24.33,24.04,24.21,39045,0
+MET_A.US,D,20200716,000000,24.21,24.5,24.21,24.4699,37913,0
+MET_A.US,D,20200717,000000,24.43,24.454,24.26,24.26,28683,0
+MET_A.US,D,20200720,000000,24.28,24.59,24.26,24.48,43092,0
+MET_A.US,D,20200721,000000,24.59,24.8,24.451,24.8,83147,0
+MET_A.US,D,20200722,000000,24.725,24.79,24.61,24.63,37777,0
+MET_A.US,D,20200723,000000,24.65,24.78,24.61,24.62,33627,0
+MET_A.US,D,20200724,000000,24.7,24.8399,24.62,24.8,42743,0
+MET_A.US,D,20200727,000000,24.75,24.81,24.5301,24.68,32751,0
+MET_A.US,D,20200728,000000,24.7,24.7932,24.5,24.6765,46529,0
+MET_A.US,D,20200729,000000,24.7,24.7265,24.5,24.71,36052,0
+MET_A.US,D,20200730,000000,24.58,24.62,24.36,24.37,94110,0
+MET_A.US,D,20200731,000000,24.41,24.57,24.4,24.48,34505,0
+MET_A.US,D,20200803,000000,24.45,24.5494,24.41,24.49,34336,0
+MET_A.US,D,20200804,000000,24.5,24.6,24.4191,24.45,31576,0
+MET_A.US,D,20200805,000000,24.4,24.56,24.3,24.39,41158,0
+MET_A.US,D,20200806,000000,24.37,24.4903,24,24.2233,464202,0
+MET_A.US,D,20200807,000000,24.22,24.34,24.075,24.34,35501,0
+MET_A.US,D,20200810,000000,24.28,24.69,24.23,24.61,28943,0
+MET_A.US,D,20200811,000000,24.3526,24.6893,24.03,24.04,93582,0
+MET_A.US,D,20200812,000000,24.138,24.3657,24.1,24.34,54996,0
+MET_A.US,D,20200813,000000,24.285,24.41,24.1701,24.335,35297,0
+MET_A.US,D,20200814,000000,24.29,24.6,24.23,24.44,38239,0
+MET_A.US,D,20200817,000000,24.37,24.6,24.3501,24.44,31624,0
+MET_A.US,D,20200818,000000,24.45,24.78,24.45,24.77,56864,0
+MET_A.US,D,20200819,000000,24.76,24.9,24.76,24.9,58125,0
+MET_A.US,D,20200820,000000,24.82,24.98,24.82,24.96,39777,0
+MET_A.US,D,20200821,000000,24.9,24.93,24.81,24.88,20467,0
+MET_A.US,D,20200824,000000,24.92,25,24.915,24.96,60967,0
+MET_A.US,D,20200825,000000,24.91,24.99,24.88,24.99,47060,0
+MET_A.US,D,20200826,000000,24.98,25,24.9366,25,65993,0
+MET_A.US,D,20200827,000000,24.96,25,24.94,24.9688,48153,0
+MET_A.US,D,20200828,000000,24.78,24.98,24.75,24.96,44273,0
+MET_A.US,D,20200831,000000,24.92,24.98,24.81,24.81,63642,0
+MET_A.US,D,20200901,000000,24.81,24.98,24.81,24.97,58952,0
+MET_A.US,D,20200902,000000,24.96,25.05,24.88,24.97,78936,0
+MET_A.US,D,20200903,000000,25.02,25.02,24.8,24.81,82341,0
+MET_A.US,D,20200904,000000,24.81,24.895,24.4,24.4,67888,0
+MET_A.US,D,20200908,000000,24.43,24.79,24.3,24.385,40669,0
+MET_A.US,D,20200909,000000,24.5,24.7715,24.5,24.7715,32893,0
+MET_A.US,D,20200910,000000,24.87,24.94,24.78,24.83,44774,0
+MET_A.US,D,20200911,000000,24.9,24.93,24.69,24.86,38846,0
+MET_A.US,D,20200914,000000,24.93,25.046,24.9295,24.98,38690,0
+MET_A.US,D,20200915,000000,25.09,25.09,24.95,24.9834,60878,0
+MET_A.US,D,20200916,000000,24.94,25.02,24.9,24.99,54095,0
+MET_A.US,D,20200917,000000,24.9,25.0399,24.73,24.86,41740,0
+MET_A.US,D,20200918,000000,24.9,24.94,24.45,24.59,56082,0
+MET_A.US,D,20200921,000000,24.44,24.72,24.3028,24.6862,35973,0
+MET_A.US,D,20200922,000000,24.76,24.99,24.67,24.94,40605,0
+MET_A.US,D,20200923,000000,24.96,24.96,24.36,24.56,51348,0
+MET_A.US,D,20200924,000000,24.5,24.72,24.39,24.72,37342,0
+MET_A.US,D,20200925,000000,24.62,25.035,24.62,24.98,22636,0
+MET_A.US,D,20200928,000000,25.05,25.2,24.99,25.14,35935,0
+MET_A.US,D,20200929,000000,25.08,25.16,24.9,25.1455,38625,0
+MET_A.US,D,20200930,000000,25.05,25.12,24.85,24.85,67724,0
+MET_A.US,D,20201001,000000,24.92,25.21,24.92,25.13,38868,0
+MET_A.US,D,20201002,000000,25,25.15,25,25.13,40256,0
+MET_A.US,D,20201005,000000,25.14,25.22,25.1,25.18,59886,0
+MET_A.US,D,20201006,000000,25.14,25.25,25.02,25.1,49314,0
+MET_A.US,D,20201007,000000,25.06,25.18,25.06,25.18,46787,0
+MET_A.US,D,20201008,000000,25.13,25.18,25.0701,25.14,28249,0
+MET_A.US,D,20201009,000000,25.1,25.1909,25.0402,25.14,28543,0
+MET_A.US,D,20201012,000000,25.1,25.195,25.05,25.11,31348,0
+MET_A.US,D,20201013,000000,25.04,25.24,25.01,25.22,29344,0
+MET_A.US,D,20201014,000000,25.22,25.22,25.078,25.12,19952,0
+MET_A.US,D,20201015,000000,25.099,25.32,25.06,25.27,41641,0
+MET_A.US,D,20201016,000000,25.31,25.31,25.11,25.11,47228,0
+MET_A.US,D,20201019,000000,25.12,25.23,25.06,25.22,37353,0
+MET_A.US,D,20201020,000000,25.15,25.3988,25.15,25.3,53737,0
+MET_A.US,D,20201021,000000,25.17,25.38,25.1,25.13,76657,0
+MET_A.US,D,20201022,000000,25.2,25.29,25.135,25.1708,30582,0
+MET_A.US,D,20201023,000000,25.2202,25.32,25.2,25.32,34540,0
+MET_A.US,D,20201026,000000,25.13,25.244,25.1,25.22,42838,0
+MET_A.US,D,20201027,000000,25.16,25.21,25.12,25.175,31813,0
+MET_A.US,D,20201028,000000,25.09,25.09,24.93,25,60766,0
+MET_A.US,D,20201029,000000,25.03,25.18,24.95,25.18,52747,0
+MET_A.US,D,20201030,000000,25.1524,25.27,25.02,25.27,73202,0
+MET_A.US,D,20201102,000000,25.21,25.41,25.21,25.27,29036,0
+MET_A.US,D,20201103,000000,25.27,25.31,25.15,25.16,32539,0
+MET_A.US,D,20201104,000000,25.19,25.39,25.19,25.35,19524,0
+MET_A.US,D,20201105,000000,25.38,25.396,25.185,25.271,17029,0
+MET_A.US,D,20201106,000000,25.325,25.325,25.16,25.2,10556,0
+MET_A.US,D,20201109,000000,25.26,25.48,25.2,25.45,38112,0
+MET_A.US,D,20201110,000000,25.34,25.46,25.3101,25.36,22124,0
+MET_A.US,D,20201111,000000,25.44,25.443,25.3001,25.3701,20584,0
+MET_A.US,D,20201112,000000,25.34,25.427,25.3,25.325,18576,0
+MET_A.US,D,20201113,000000,25.34,25.408,25.31,25.31,13322,0
+MET_A.US,D,20201116,000000,25.46,25.46,25.31,25.45,40518,0
+MET_A.US,D,20201117,000000,25.36,25.45,25.36,25.4,20553,0
+MET_A.US,D,20201118,000000,25.37,25.43,25.35,25.38,21841,0
+MET_A.US,D,20201119,000000,25.36,25.43,25.3,25.43,25983,0
+MET_A.US,D,20201120,000000,25.33,25.4124,25.24,25.25,49775,0
+MET_A.US,D,20201123,000000,25.25,25.35,25.23,25.26,65623,0
+MET_A.US,D,20201124,000000,25.26,25.3492,25.24,25.26,35792,0
+MET_A.US,D,20201125,000000,25.24,25.3634,25.24,25.25,53909,0
+MET_A.US,D,20201127,000000,25.1,25.1084,25.06,25.1,13349,0
+MET_A.US,D,20201130,000000,25.09,25.09,24.99,25.06,79878,0
+MET_A.US,D,20201201,000000,25.1,25.15,25.08,25.105,22698,0
+MET_A.US,D,20201202,000000,25.12,25.14,25.05,25.1205,32827,0
+MET_A.US,D,20201203,000000,25.15,25.23,25.06,25.1999,34371,0
+MET_A.US,D,20201204,000000,25.2,25.32,25.17,25.31,32251,0
+MET_A.US,D,20201207,000000,25.26,25.3099,25.26,25.3,24367,0
+MET_A.US,D,20201208,000000,25.25,25.33,25.1926,25.33,36509,0
+MET_A.US,D,20201209,000000,25.33,25.34,25.24,25.3201,22595,0
+MET_A.US,D,20201210,000000,25.29,25.4,25.28,25.35,16657,0
+MET_A.US,D,20201211,000000,25.37,25.38,25.31,25.38,23776,0
+MET_A.US,D,20201214,000000,25.37,25.45,25.3,25.39,29305,0
+MET_A.US,D,20201215,000000,25.44,25.44,25.35,25.3694,34019,0
+MET_A.US,D,20201216,000000,25.37,25.41,25.3,25.3,30069,0
+MET_A.US,D,20201217,000000,25.3,25.4,25.3,25.38,18063,0
+MET_A.US,D,20201218,000000,25.33,25.392,25.2479,25.34,41208,0
+MET_A.US,D,20201221,000000,25.15,25.44,25.15,25.3564,44955,0
+MET_A.US,D,20201222,000000,25.36,25.4307,25.25,25.36,39324,0
+MET_A.US,D,20201223,000000,25.34,25.34,25.245,25.325,27820,0
+MET_A.US,D,20201224,000000,25.32,25.33,25.26,25.325,11086,0
+MET_A.US,D,20201228,000000,25.3,25.35,25.28,25.35,32338,0
+MET_A.US,D,20201229,000000,25.31,25.4,25.29,25.4,47157,0
+MET_A.US,D,20201230,000000,25.34,25.49,25.34,25.49,28695,0
+MET_A.US,D,20201231,000000,25.47,25.65,25.46,25.65,54379,0
+MET_A.US,D,20210104,000000,25.59,25.59,25.25,25.3189,34802,0
+MET_A.US,D,20210105,000000,25.27,25.351,25.11,25.22,81114,0
+MET_A.US,D,20210106,000000,25.15,25.18,24.95,25.0288,62879,0
+MET_A.US,D,20210107,000000,24.99,25.1,24.9157,25,81895,0
+MET_A.US,D,20210108,000000,25,25.06,24.9008,25.04,39531,0
+MET_A.US,D,20210111,000000,24.99,25.03,24.92,24.97,49623,0
+MET_A.US,D,20210112,000000,24.97,24.97,24.75,24.95,105633,0
+MET_A.US,D,20210113,000000,24.98,25.25,24.98,25.2083,32413,0
+MET_A.US,D,20210114,000000,25.11,25.384,25.11,25.3,46877,0
+MET_A.US,D,20210115,000000,25.26,25.35,25.18,25.21,20626,0
+MET_A.US,D,20210119,000000,25.33,25.34,25.1601,25.26,21715,0
+MET_A.US,D,20210120,000000,25.21,25.41,25.21,25.35,44735,0
+MET_A.US,D,20210121,000000,25.4,25.47,25.31,25.39,45135,0
+MET_A.US,D,20210122,000000,25.39,25.715,25.35,25.6,69091,0
+MET_A.US,D,20210125,000000,25.53,25.63,25.51,25.63,27016,0
+MET_A.US,D,20210126,000000,25.63,25.7,25.54,25.6424,34860,0
+MET_A.US,D,20210127,000000,25.51,25.62,25.39,25.46,22511,0
+MET_A.US,D,20210128,000000,25.4,25.56,25.4,25.54,22219,0
+MET_A.US,D,20210129,000000,25.57,25.6,25.4,25.58,52030,0
+MET_A.US,D,20210201,000000,25.52,25.64,25.45,25.54,21665,0
+MET_A.US,D,20210202,000000,25.51,25.68,25.51,25.66,29155,0
+MET_A.US,D,20210203,000000,25.6,25.65,25.34,25.34,26919,0
+MET_A.US,D,20210204,000000,25.445,25.5386,25.3,25.31,22817,0
+MET_A.US,D,20210205,000000,25.45,25.6,25.3456,25.57,30340,0
+MET_A.US,D,20210208,000000,25.59,25.59,25.36,25.43,33616,0
+MET_A.US,D,20210209,000000,25.37,25.57,25.37,25.4103,31865,0
+MET_A.US,D,20210210,000000,25.39,25.52,25.36,25.435,20354,0
+MET_A.US,D,20210211,000000,25.42,25.42,25.25,25.33,40356,0
+MET_A.US,D,20210212,000000,25.32,25.34,24.93,25.03,106948,0
+MET_A.US,D,20210216,000000,24.99,25.13,24.975,25,77880,0
+MET_A.US,D,20210217,000000,25.05,25.25,25.01,25.18,55431,0
+MET_A.US,D,20210218,000000,25.15,25.23,25.013,25.1499,46998,0
+MET_A.US,D,20210219,000000,25.09,25.14,25.06,25.115,32933,0
+MET_A.US,D,20210222,000000,25.15,25.16,25.05,25.16,25021,0
+MET_A.US,D,20210223,000000,25.18,25.34,25.06,25.22,37836,0
+MET_A.US,D,20210224,000000,25.07,25.15,25,25.01,39295,0
+MET_A.US,D,20210225,000000,25,25.1128,24.9,25,91435,0
+MET_A.US,D,20210226,000000,25.1,25.17,25.02,25.03,51904,0
+MET_A.US,D,20210301,000000,25.11,25.14,25.0178,25.02,53119,0
+MET_A.US,D,20210302,000000,25.02,25.13,25.02,25.13,65065,0
+MET_A.US,D,20210303,000000,25.01,25.425,25.01,25.32,36122,0
+MET_A.US,D,20210304,000000,25.38,25.51,25.1512,25.18,28186,0
+MET_A.US,D,20210305,000000,25.17,25.37,25.09,25.22,17307,0
+MET_A.US,D,20210308,000000,25.25,25.3529,25.25,25.35,19457,0
+MET_A.US,D,20210309,000000,25.2,25.23,25.11,25.23,20659,0
+MET_A.US,D,20210310,000000,25.29,25.34,25.177,25.32,15908,0
+MET_A.US,D,20210311,000000,25.26,25.5,25.26,25.39,52956,0
+MET_A.US,D,20210312,000000,25.37,25.5,25.25,25.46,32883,0
+MET_A.US,D,20210315,000000,25.51,25.63,25.4495,25.5826,42078,0
+MET_A.US,D,20210316,000000,25.64,25.77,25.5,25.7,63510,0
+MET_A.US,D,20210317,000000,25.66,25.7523,25.5756,25.7,33807,0
+MET_A.US,D,20210318,000000,25.6,25.6,25.3401,25.54,78233,0
+MET_A.US,D,20210319,000000,25.49,25.7,25.3993,25.68,57191,0
+MET_A.US,D,20210322,000000,25.64,25.7236,25.58,25.59,20533,0
+MET_A.US,D,20210323,000000,25.64,25.69,25.6093,25.66,29602,0
+MET_A.US,D,20210324,000000,25.6,25.83,25.56,25.7,32795,0
+MET_A.US,D,20210325,000000,25.77,25.77,25.64,25.67,26450,0
+MET_A.US,D,20210326,000000,25.65,25.7238,25.6,25.62,20645,0
+MET_A.US,D,20210329,000000,25.7155,25.7155,25.44,25.5,53668,0
+MET_A.US,D,20210330,000000,25.57,25.59,25.464,25.58,23652,0
+MET_A.US,D,20210331,000000,25.57,25.64,25.5,25.5,23861,0
+MET_A.US,D,20210401,000000,25.51,25.8,25.51,25.8,17125,0
+MET_A.US,D,20210405,000000,25.77,25.9782,25.6066,25.97,42425,0
+MET_A.US,D,20210406,000000,25.96,25.99,25.676,25.75,85772,0
+MET_A.US,D,20210407,000000,25.78,25.83,25.71,25.7994,28356,0
+MET_A.US,D,20210408,000000,25.73,25.85,25.6901,25.85,20036,0
+MET_A.US,D,20210409,000000,25.84,25.91,25.82,25.85,22200,0
+MET_A.US,D,20210412,000000,25.89,25.89,25.8,25.86,28309,0
+MET_A.US,D,20210413,000000,25.87,25.88,25.73,25.8,140576,0
+MET_A.US,D,20210414,000000,25.77,25.87,25.57,25.58,46594,0
+MET_A.US,D,20210415,000000,25.61,25.79,25.5949,25.74,40612,0
+MET_A.US,D,20210416,000000,25.63,25.8181,25.5937,25.64,40704,0
+MET_A.US,D,20210419,000000,25.61,25.714,25.6,25.64,18882,0
+MET_A.US,D,20210420,000000,25.6,25.78,25.6,25.7,53666,0
+MET_A.US,D,20210421,000000,25.63,25.802,25.56,25.61,40656,0
+MET_A.US,D,20210422,000000,25.66,25.89,25.58,25.59,67281,0
+MET_A.US,D,20210423,000000,25.66,25.81,25.6009,25.7,32546,0
+MET_A.US,D,20210426,000000,25.65,25.82,25.63,25.7841,57654,0
+MET_A.US,D,20210427,000000,25.79,25.81,25.7384,25.8,24375,0
+MET_A.US,D,20210428,000000,25.81,25.81,25.68,25.81,42805,0
+MET_A.US,D,20210429,000000,25.8,25.8,25.61,25.66,21525,0
+MET_A.US,D,20210430,000000,25.642,25.66,25.39,25.39,74688,0
+MET_A.US,D,20210503,000000,25.5,25.73,25.5,25.71,30474,0
+MET_A.US,D,20210504,000000,25.57,25.755,25.57,25.73,23996,0
+MET_A.US,D,20210505,000000,25.76,25.78,25.57,25.59,8565,0
+MET_A.US,D,20210506,000000,25.59,25.68,25.5,25.68,22012,0
+MET_A.US,D,20210507,000000,25.67,25.84,25.648,25.83,18956,0
+MET_A.US,D,20210510,000000,25.68,25.8288,25.65,25.7,24888,0
+MET_A.US,D,20210511,000000,25.54,25.6354,25.47,25.586,14913,0
+MET_A.US,D,20210512,000000,25.47,25.47,25.25,25.29,39113,0
+MET_A.US,D,20210513,000000,25.27,25.48,25.27,25.361,8617,0
+MET_A.US,D,20210514,000000,25.34,25.5876,25.31,25.54,19808,0
+MET_A.US,D,20210517,000000,25.41,25.61,25.3815,25.61,10546,0
+MET_A.US,D,20210518,000000,25.63,25.63,25.4599,25.62,24592,0
+MET_A.US,D,20210519,000000,25.55,25.69,25.51,25.671,28529,0
+MET_A.US,D,20210520,000000,25.62,25.84,25.61,25.785,22516,0
+MET_A.US,D,20210521,000000,25.83,25.85,25.75,25.8,9418,0
+MET_A.US,D,20210524,000000,25.79,25.91,25.74,25.85,26924,0
+MET_A.US,D,20210525,000000,25.83,25.91,25.77,25.81,35263,0
+MET_A.US,D,20210526,000000,25.79,25.94,25.74,25.94,50788,0
+MET_A.US,D,20210527,000000,25.69,25.72,25.61,25.65,28260,0
+MET_A.US,D,20210528,000000,25.63,25.76,25.63,25.75,19483,0
+MET_A.US,D,20210601,000000,25.74,25.83,25.69,25.8,29798,0
+MET_A.US,D,20210602,000000,25.73,25.92,25.73,25.92,24895,0
+MET_A.US,D,20210603,000000,25.92,25.9389,25.87,25.91,14708,0
+MET_A.US,D,20210604,000000,25.93,26.08,25.9105,25.99,25007,0
+MET_A.US,D,20210607,000000,26.04,26.09,25.924,26.04,56580,0
+MET_A.US,D,20210608,000000,26.04,26.04,25.96,26,17944,0
+MET_A.US,D,20210609,000000,26.03,26.05,25.97,26.03,18679,0
+MET_A.US,D,20210610,000000,25.99,26.04,25.96,26.04,16661,0
+MET_A.US,D,20210611,000000,25.97,26.09,25.97,26.07,26227,0
+MET_A.US,D,20210614,000000,26.04,26.09,25.9619,26.09,40593,0
+MET_A.US,D,20210615,000000,26.17,26.17,26.08,26.11,34860,0
+MET_A.US,D,20210616,000000,26.11,26.21,26.04,26.13,28484,0
+MET_A.US,D,20210617,000000,26.14,26.27,26.04,26.22,31539,0
+MET_A.US,D,20210618,000000,26.24,26.24,26.06,26.23,36154,0
+MET_A.US,D,20210621,000000,26.2,26.26,26.1309,26.22,22996,0
+MET_A.US,D,20210622,000000,26.24,26.31,26.2,26.29,47339,0
+MET_A.US,D,20210623,000000,26.3,26.44,26.271,26.32,50531,0
+MET_A.US,D,20210624,000000,26.31,26.42,26.28,26.32,38901,0
+MET_A.US,D,20210625,000000,26.39,26.39,26.22,26.29,58364,0
+MET_A.US,D,20210628,000000,26.33,26.33,26.24,26.26,57572,0
+MET_A.US,D,20210629,000000,26.26,26.26,26.17,26.24,37575,0
+MET_A.US,D,20210630,000000,26.19,26.37,26.14,26.32,163579,0
+MET_A.US,D,20210701,000000,26.29,26.3,26.1105,26.2,36882,0
+MET_A.US,D,20210702,000000,26.2,26.2501,26.12,26.13,69048,0
+MET_A.US,D,20210706,000000,26.13,26.23,26.07,26.07,23587,0
+MET_A.US,D,20210707,000000,26.11,26.23,26.05,26.11,45723,0
+MET_A.US,D,20210708,000000,26.06,26.19,26.06,26.15,43601,0
+MET_A.US,D,20210709,000000,26.11,26.24,26.0701,26.15,18698,0
+MET_A.US,D,20210712,000000,26.23,26.23,26.09,26.18,16884,0
+MET_A.US,D,20210713,000000,26.12,26.2,26.06,26.17,50132,0
+MET_A.US,D,20210714,000000,26.1421,26.241,26.1243,26.21,15910,0
+MET_A.US,D,20210715,000000,26.27,26.43,26.18,26.2,22876,0
+MET_A.US,D,20210716,000000,26.18,26.19,26.05,26.05,30820,0
+MET_A.US,D,20210719,000000,25.98,26.1,25.98,26.02,19032,0
+MET_A.US,D,20210720,000000,26.06,26.23,26,26,22281,0
+MET_A.US,D,20210721,000000,26,26.08,25.96,25.99,18887,0
+MET_A.US,D,20210722,000000,26,26.0926,25.97,26.04,9020,0
+MET_A.US,D,20210723,000000,26.0104,26.09,26.0001,26.06,12081,0
+MET_A.US,D,20210726,000000,26.09,26.09,25.8308,25.86,46355,0
+MET_A.US,D,20210727,000000,25.85,25.99,25.8084,25.95,22251,0
+MET_A.US,D,20210728,000000,25.9,25.98,25.79,25.94,14473,0
+MET_A.US,D,20210729,000000,26.02,26.11,25.92,26.05,19965,0
+MET_A.US,D,20210730,000000,26.06,26.33,26,26.26,61250,0
+MET_A.US,D,20210802,000000,26.3,26.33,26.1954,26.26,17858,0
+MET_A.US,D,20210803,000000,26.3,26.37,26.25,26.31,40596,0
+MET_A.US,D,20210804,000000,26.3,26.4,26.2501,26.33,21759,0
+MET_A.US,D,20210805,000000,26.4,26.46,26.3257,26.46,27611,0
+MET_A.US,D,20210806,000000,26.41,26.4848,26.36,26.44,39827,0
+MET_A.US,D,20210809,000000,26.38,26.4784,26.29,26.29,35264,0
+MET_A.US,D,20210810,000000,26.31,26.45,26.15,26.32,36495,0
+MET_A.US,D,20210811,000000,26.36,26.3912,26.31,26.31,26358,0
+MET_A.US,D,20210812,000000,26.26,26.42,26.26,26.3,22367,0
+MET_A.US,D,20210813,000000,26.28,26.5,26.28,26.46,30192,0
+MET_A.US,D,20210816,000000,26.46,26.47,26.39,26.44,26486,0
+MET_A.US,D,20210817,000000,26.38,26.41,26.32,26.37,20512,0
+MET_A.US,D,20210818,000000,26.31,26.3799,26.25,26.27,21893,0
+MET_A.US,D,20210819,000000,26.17,26.312,26.17,26.27,23587,0
+MET_A.US,D,20210820,000000,26.3,26.36,26.25,26.33,18383,0
+MET_A.US,D,20210823,000000,26.31,26.3793,26.3,26.34,14129,0
+MET_A.US,D,20210824,000000,26.28,26.37,26.27,26.3,26242,0
+MET_A.US,D,20210825,000000,26.25,26.3596,26.17,26.245,65982,0
+MET_A.US,D,20210826,000000,26.2,26.26,26.11,26.15,86022,0
+MET_A.US,D,20210827,000000,26.05,26.34,26.05,26.27,25730,0
+MET_A.US,D,20210830,000000,26.14,26.2,26.03,26.06,8407,0
+MET_A.US,D,20210831,000000,26.12,26.12,25.85,26.01,43137,0
+MET_A.US,D,20210901,000000,26.01,26.26,26.01,26.2,24285,0
+MET_A.US,D,20210902,000000,26.17,26.2628,26.11,26.11,28416,0
+MET_A.US,D,20210903,000000,26.11,26.165,26.01,26.03,14417,0
+MET_A.US,D,20210907,000000,26.03,26.05,25.93,25.945,14396,0
+MET_A.US,D,20210908,000000,25.95,26.05,25.9,25.9,18411,0
+MET_A.US,D,20210909,000000,25.8901,25.9197,25.84,25.89,20384,0
+MET_A.US,D,20210910,000000,25.92,25.92,25.8566,25.89,12259,0
+MET_A.US,D,20210913,000000,25.84,25.88,25.84,25.88,12800,0
+MET_A.US,D,20210914,000000,25.8,25.87,25.7901,25.87,13720,0
+MET_A.US,D,20210915,000000,25.87,25.87,25.78,25.84,25672,0
+MET_A.US,D,20210916,000000,25.86,25.86,25.79,25.85,30429,0
+MET_A.US,D,20210917,000000,25.79,25.9,25.77,25.79,23251,0
+MET_A.US,D,20210920,000000,25.72,25.7986,25.6601,25.74,24880,0
+MET_A.US,D,20210921,000000,25.7,25.75,25.67,25.69,19650,0
+MET_A.US,D,20210922,000000,25.7,25.8683,25.69,25.8,36571,0
+MET_A.US,D,20210923,000000,25.88,25.88,25.56,25.57,25562,0
+MET_A.US,D,20210924,000000,25.4,25.5395,25.31,25.33,62579,0
+MET_A.US,D,20210927,000000,25.27,25.3055,25.14,25.24,28969,0
+MET_A.US,D,20210928,000000,25.02,25.17,24.95,25.06,56429,0
+MET_A.US,D,20210929,000000,25.17,25.24,25.0862,25.24,25777,0
+MET_A.US,D,20210930,000000,25.25,25.39,25.13,25.39,70111,0
+MET_A.US,D,20211001,000000,25.42,25.51,25.26,25.4,48963,0
+MET_A.US,D,20211004,000000,25.3,25.3626,25.13,25.2,25844,0
+MET_A.US,D,20211005,000000,25.18,25.275,25.16,25.18,24671,0
+MET_A.US,D,20211006,000000,25.18,25.18,25,25.05,244569,0
+MET_A.US,D,20211007,000000,25.06,25.06,24.82,24.9,187133,0
+MET_A.US,D,20211008,000000,24.96,24.97,24.7953,24.94,143959,0
+MET_A.US,D,20211011,000000,24.91,25.04,24.91,25.03,23238,0
+MET_A.US,D,20211012,000000,25.04,25.06,24.7795,24.84,478604,0
+MET_A.US,D,20211013,000000,24.82,24.9398,24.78,24.89,242035,0
+MET_A.US,D,20211014,000000,24.96,25.14,24.95,25.14,120811,0
+MET_A.US,D,20211015,000000,25.08,25.1296,24.95,25.05,70396,0
+MET_A.US,D,20211018,000000,25.02,25.08,24.93,25.05,35593,0
+MET_A.US,D,20211019,000000,25.01,25.14,24.95,24.99,68719,0
+MET_A.US,D,20211020,000000,24.99,25.13,24.99,25.1,39012,0
+MET_A.US,D,20211021,000000,25.02,25.1293,25.01,25.09,25592,0
+MET_A.US,D,20211022,000000,25.02,25.2,25.02,25.12,53585,0
+MET_A.US,D,20211025,000000,25.06,25.1899,25.06,25.16,26094,0
+MET_A.US,D,20211026,000000,25.19,25.27,25.1,25.15,25994,0
+MET_A.US,D,20211027,000000,25.2,25.26,25.13,25.16,16818,0
+MET_A.US,D,20211028,000000,25.23,25.23,25.14,25.2299,18048,0
+MET_A.US,D,20211029,000000,25.12,25.4,25.12,25.4,77009,0
+MET_A.US,D,20211101,000000,25.3144,25.44,25.22,25.3,53774,0
+MET_A.US,D,20211102,000000,25.3,25.48,25.3,25.39,24142,0
+MET_A.US,D,20211103,000000,25.33,25.48,25.33,25.39,48273,0
+MET_A.US,D,20211104,000000,25.4,25.56,25.4,25.5,39356,0
+MET_A.US,D,20211105,000000,25.42,25.64,25.42,25.61,26316,0
+MET_A.US,D,20211108,000000,25.52,25.6199,25.52,25.6,17315,0
+MET_A.US,D,20211109,000000,25.55,25.629,25.4918,25.54,9712,0
+MET_A.US,D,20211110,000000,25.52,25.5293,25.25,25.27,30199,0
+MET_A.US,D,20211111,000000,25.33,25.365,25.06,25.07,23271,0
+MET_A.US,D,20211112,000000,25.1,25.27,25.07,25.125,25480,0
+MET_A.US,D,20211115,000000,25.13,25.26,25.01,25.14,68765,0
+MET_A.US,D,20211116,000000,25.12,25.1795,25.05,25.05,34294,0
+MET_A.US,D,20211117,000000,25,25.06,25,25.01,37795,0
+MET_A.US,D,20211118,000000,25.06,25.09,25,25.07,16618,0
+MET_A.US,D,20211119,000000,25.07,25.21,25.0278,25.13,58000,0
+MET_A.US,D,20211122,000000,25.21,25.21,25.07,25.0775,34062,0
+MET_A.US,D,20211123,000000,25.14,25.1499,25.02,25.08,33390,0
+MET_A.US,D,20211124,000000,25.12,25.17,25.0769,25.08,33337,0
+MET_A.US,D,20211126,000000,25.05,25.0537,24.95,25.01,41439,0
+MET_A.US,D,20211129,000000,24.94,25.12,24.92,25.12,49236,0
+MET_A.US,D,20211130,000000,25.05,25.1023,24.9,24.9,93127,0
+MET_A.US,D,20211201,000000,24.99,25.175,24.99,25.02,24938,0
+MET_A.US,D,20211202,000000,25.02,25.1,24.95,24.96,40927,0
+MET_A.US,D,20211203,000000,24.95,25.04,24.9,24.94,34755,0
+MET_A.US,D,20211206,000000,25.01,25.1342,24.97,25.05,34912,0
+MET_A.US,D,20211207,000000,25.19,25.251,25.06,25.125,30351,0
+MET_A.US,D,20211208,000000,25.12,25.17,25.045,25.16,40791,0
+MET_A.US,D,20211209,000000,25.07,25.26,25.07,25.205,33869,0
+MET_A.US,D,20211210,000000,25.17,25.245,25.087,25.21,15852,0
+MET_A.US,D,20211213,000000,25.13,25.22,25.1232,25.2,12257,0
+MET_A.US,D,20211214,000000,25.19,25.2151,25.0703,25.09,29526,0
+MET_A.US,D,20211215,000000,25.19,25.2199,25.0907,25.15,27440,0
+MET_A.US,D,20211216,000000,25.13,25.37,25.13,25.32,19823,0
+MET_A.US,D,20211217,000000,25.25,25.45,25.11,25.13,38413,0
+MET_A.US,D,20211220,000000,25.15,25.2,25.06,25.15,20109,0
+MET_A.US,D,20211221,000000,25.2259,25.2999,25.18,25.19,22334,0
+MET_A.US,D,20211222,000000,25.1845,25.44,25.1845,25.44,16252,0
+MET_A.US,D,20211223,000000,25.34,25.4,25.25,25.28,10240,0
+MET_A.US,D,20211227,000000,25.27,25.3199,25.24,25.24,7706,0
+MET_A.US,D,20211228,000000,25.2,25.36,25.2,25.3,20642,0
+MET_A.US,D,20211229,000000,25.24,25.4,25.24,25.39,15158,0
+MET_A.US,D,20211230,000000,25.3,25.5199,25.3,25.5,18795,0
+MET_A.US,D,20211231,000000,25.45,25.61,25.45,25.59,36770,0
+MET_A.US,D,20220103,000000,25.5,25.5,25.31,25.44,15628,0
+MET_A.US,D,20220104,000000,25.39,25.39,25.17,25.265,26702,0
+MET_A.US,D,20220105,000000,25.27,25.47,25.2,25.26,67593,0
+MET_A.US,D,20220106,000000,25.22,25.4,25.11,25.35,34527,0
+MET_A.US,D,20220107,000000,25.264,25.41,25.2,25.24,26754,0
+MET_A.US,D,20220110,000000,25.19,25.2899,25.18,25.25,29934,0
+MET_A.US,D,20220111,000000,25.2,25.39,25.2,25.325,32958,0
+MET_A.US,D,20220112,000000,25.32,25.39,25.23,25.33,53665,0
+MET_A.US,D,20220113,000000,25.3,25.42,25.29,25.42,16604,0
+MET_A.US,D,20220114,000000,25.36,25.39,25.25,25.37,22035,0
+MET_A.US,D,20220118,000000,25.19,25.29,25.137,25.1403,28918,0
+MET_A.US,D,20220119,000000,25.225,25.3299,25.15,25.16,46102,0
+MET_A.US,D,20220120,000000,25.18,25.33,25.18,25.22,28735,0
+MET_A.US,D,20220121,000000,25.19,25.31,25.16,25.3,25037,0
+MET_A.US,D,20220124,000000,25.23,25.26,25.06,25.2551,26718,0
+MET_A.US,D,20220125,000000,25.2,25.245,25.09,25.13,39672,0
+MET_A.US,D,20220126,000000,25.14,25.3,24.9,24.9,83157,0
+MET_A.US,D,20220127,000000,24.99,25.05,24.16,24.16,105187,0
+MET_A.US,D,20220128,000000,24.16,24.63,23.74,24.5,140793,0
+MET_A.US,D,20220131,000000,24.56,24.87,24.46,24.73,72952,0
+MET_A.US,D,20220201,000000,24.74,24.8496,24.62,24.76,42829,0
+MET_A.US,D,20220202,000000,24.83,24.8499,24.58,24.65,79204,0
+MET_A.US,D,20220203,000000,24.43,24.5,24.239,24.41,68549,0
+MET_A.US,D,20220204,000000,24.27,24.29,24.0122,24.1,56512,0
+MET_A.US,D,20220207,000000,24.19,24.28,23.9357,23.94,68023,0
+MET_A.US,D,20220208,000000,23.79,23.99,23.33,23.59,149925,0
+MET_A.US,D,20220209,000000,23.74,23.838,23.48,23.75,92070,0
+MET_A.US,D,20220210,000000,23.45,23.64,23.07,23.18,67787,0
+MET_A.US,D,20220211,000000,23.3,23.36,22.86,22.91,104905,0
+MET_A.US,D,20220214,000000,22.86,22.99,22.34,22.64,74785,0
+MET_A.US,D,20220215,000000,22.63,23.09,22.63,22.81,39846,0
+MET_A.US,D,20220216,000000,22.82,23.3297,22.72,23.19,37432,0
+MET_A.US,D,20220217,000000,23.08,23.46,22.9901,23.15,46660,0
+MET_A.US,D,20220218,000000,23.01,23.3925,23.01,23.33,54530,0
+MET_A.US,D,20220222,000000,23.18,23.3088,23.04,23.15,28731,0
+MET_A.US,D,20220223,000000,23.28,23.29,23.12,23.23,41566,0
+MET_A.US,D,20220224,000000,22.99,23.32,22.82,23.32,46103,0
+MET_A.US,D,20220225,000000,23.33,23.6,23.08,23.4,27236,0
+MET_A.US,D,20220228,000000,23.29,23.6983,23.29,23.4,62969,0
+MET_A.US,D,20220301,000000,23.52,23.6336,23.435,23.495,29316,0
+MET_A.US,D,20220302,000000,23.5,23.515,23.35,23.45,35924,0
+MET_A.US,D,20220303,000000,23.45,23.53,23.39,23.41,45164,0
+MET_A.US,D,20220304,000000,23.37,23.54,23.2209,23.48,77743,0
+MET_A.US,D,20220307,000000,23.5,23.5,23.09,23.09,66543,0
+MET_A.US,D,20220308,000000,23.09,23.22,22.9385,23.07,43287,0
+MET_A.US,D,20220309,000000,23,23.12,22.83,22.91,25178,0
+MET_A.US,D,20220310,000000,22.79,22.9697,22.75,22.91,39125,0
+MET_A.US,D,20220311,000000,23.06,23.07,22.8088,22.89,28323,0
+MET_A.US,D,20220314,000000,22.72,22.76,22.3,22.37,60892,0
+MET_A.US,D,20220315,000000,22.59,22.6099,22.28,22.4,59921,0
+MET_A.US,D,20220316,000000,22.41,22.74,22.32,22.73,52208,0
+MET_A.US,D,20220317,000000,22.73,23.24,22.675,22.94,26716,0
+MET_A.US,D,20220318,000000,23,23.2198,22.955,23.1,26117,0
+MET_A.US,D,20220321,000000,23.06,23.19,22.78,22.83,61184,0
+MET_A.US,D,20220322,000000,22.73,22.96,22.67,22.81,42740,0
+MET_A.US,D,20220323,000000,22.85,23.05,22.6,22.98,94773,0
+MET_A.US,D,20220324,000000,22.95,23.29,22.9011,23.06,40338,0
+MET_A.US,D,20220325,000000,23.02,23.056,22.76,22.76,45453,0
+MET_A.US,D,20220328,000000,22.77,23,22.766,22.9545,35431,0
+MET_A.US,D,20220329,000000,23,23.15,22.85,23.13,61222,0
+MET_A.US,D,20220330,000000,23.14,23.4663,23.14,23.28,70222,0
+MET_A.US,D,20220331,000000,23.42,23.58,23.2823,23.4,41566,0
+MET_A.US,D,20220401,000000,23.35,23.554,23.2,23.5,44752,0
+MET_A.US,D,20220404,000000,23.32,23.61,23.32,23.6,16522,0
+MET_A.US,D,20220405,000000,23.45,23.5157,23.2,23.25,45936,0
+MET_A.US,D,20220406,000000,23.01,23.1999,22.91,23.03,40744,0
+MET_A.US,D,20220407,000000,22.87,23.25,22.87,23.15,26317,0
+MET_A.US,D,20220408,000000,23.05,23.16,22.85,22.85,41362,0
+MET_A.US,D,20220411,000000,22.7,22.76,22.6,22.71,45686,0
+MET_A.US,D,20220412,000000,22.85,22.92,22.62,22.81,38401,0
+MET_A.US,D,20220413,000000,22.78,22.93,22.6912,22.75,30492,0
+MET_A.US,D,20220414,000000,22.88,22.96,22.6,22.88,31717,0
+MET_A.US,D,20220418,000000,22.86,22.9799,22.7,22.78,38687,0
+MET_A.US,D,20220419,000000,22.7,22.7,22.51,22.66,49910,0
+MET_A.US,D,20220420,000000,22.61,22.86,22.59,22.64,39934,0
+MET_A.US,D,20220421,000000,22.77,22.77,22.31,22.34,29215,0
+MET_A.US,D,20220422,000000,22.45,22.7079,22.3101,22.56,45910,0
+MET_A.US,D,20220425,000000,22.65,22.68,22.43,22.62,60196,0
+MET_A.US,D,20220426,000000,22.62,22.79,22.62,22.64,26328,0
+MET_A.US,D,20220427,000000,22.61,22.79,22.6025,22.79,59553,0
+MET_A.US,D,20220428,000000,22.79,23.29,22.6507,23.25,31303,0
+MET_A.US,D,20220429,000000,23.09,23.2699,22.54,23.22,81881,0
+MET_A.US,D,20220502,000000,23.1,23.1,22.6195,22.69,42923,0
+MET_A.US,D,20220503,000000,22.85,22.9597,22.3,22.3,44074,0
+MET_A.US,D,20220504,000000,22.33,22.7977,22.22,22.47,51795,0
+MET_A.US,D,20220505,000000,22.23,22.5681,22.1,22.24,47917,0
+MET_A.US,D,20220506,000000,22.16,22.3529,21.78,21.85,43987,0
+MET_A.US,D,20220509,000000,21.56,21.66,21.36,21.36,38956,0
+MET_A.US,D,20220510,000000,21.48,21.77,21.46,21.6,40066,0
+MET_A.US,D,20220511,000000,21.55,21.98,21.3695,21.54,64576,0
+MET_A.US,D,20220512,000000,21.44,21.7867,21.44,21.64,27387,0
+MET_A.US,D,20220513,000000,21.73,21.945,21.7,21.87,20869,0
+MET_A.US,D,20220516,000000,21.89,22.121,21.5701,21.93,19595,0
+MET_A.US,D,20220517,000000,21.95,22.333,21.55,21.56,52477,0
+MET_A.US,D,20220518,000000,21.5,21.6183,21.11,21.14,58741,0
+MET_A.US,D,20220519,000000,21.08,21.2,20.96,20.96,41695,0
+MET_A.US,D,20220520,000000,21.17,21.17,20.48,20.5,71318,0
+MET_A.US,D,20220523,000000,20.5,20.65,20.155,20.2,72271,0
+MET_A.US,D,20220524,000000,20.29,20.52,20.1301,20.5,28914,0
+MET_A.US,D,20220525,000000,20.502,21.18,20.502,21.06,78296,0
+MET_A.US,D,20220526,000000,21.4,21.84,21.2622,21.37,97218,0
+MET_A.US,D,20220527,000000,21.4935,22.06,21.395,21.95,30774,0
+MET_A.US,D,20220531,000000,22.33,22.33,21.6,21.94,78560,0
+MET_A.US,D,20220601,000000,21.95,22.2,21.7496,21.9,26841,0
+MET_A.US,D,20220602,000000,21.91,21.97,21.736,21.96,29324,0
+MET_A.US,D,20220603,000000,21.83,22.02,21.61,22.02,13774,0
+MET_A.US,D,20220606,000000,22.14,22.17,21.7865,21.97,58345,0
+MET_A.US,D,20220607,000000,21.94,22.36,21.9,22.29,109003,0
+MET_A.US,D,20220608,000000,22.22,22.34,21.94,22.08,35769,0
+MET_A.US,D,20220609,000000,21.9,21.97,21.6,21.63,37742,0
+MET_A.US,D,20220610,000000,21.51,21.92,21.02,21.16,83486,0
+MET_A.US,D,20220613,000000,20.89,20.89,20.36,20.73,39988,0
+MET_A.US,D,20220614,000000,20.62,20.89,20.51,20.82,45845,0
+MET_A.US,D,20220615,000000,21.11,21.77,20.7606,21.74,50382,0
+MET_A.US,D,20220616,000000,21.39,21.61,21.0847,21.28,16943,0
+MET_A.US,D,20220617,000000,21.35,21.45,21.09,21.28,26541,0
+MET_A.US,D,20220621,000000,21.32,21.78,21.32,21.78,33428,0
+MET_A.US,D,20220622,000000,21.3898,21.82,21.3898,21.54,22820,0
+MET_A.US,D,20220623,000000,21.5,22.08,21.5,21.66,38899,0
+MET_A.US,D,20220624,000000,21.7,22.05,21.3501,21.95,50622,0
+MET_A.US,D,20220627,000000,21.95,22.08,21.6601,21.97,43927,0
+MET_A.US,D,20220628,000000,22,22.0783,21.72,21.82,23931,0
+MET_A.US,D,20220629,000000,21.81,21.97,21.7,21.97,22361,0
+MET_A.US,D,20220630,000000,21.93,22.0187,21.72,21.72,38974,0
+MET_A.US,D,20220701,000000,21.75,21.9994,21.63,21.95,18619,0
+MET_A.US,D,20220705,000000,21.95,21.9638,21.725,21.91,12771,0
+MET_A.US,D,20220706,000000,22.04,22.1788,21.85,21.85,14969,0
+MET_A.US,D,20220707,000000,21.85,22.0112,21.85,21.94,20359,0
+MET_A.US,D,20220708,000000,21.87,22.06,21.75,21.85,16108,0
+MET_A.US,D,20220711,000000,21.77,22.035,21.73,21.73,36237,0
+MET_A.US,D,20220712,000000,21.81,22,21.6,21.67,44087,0
+MET_A.US,D,20220713,000000,21.42,21.7427,21.42,21.58,15584,0
+MET_A.US,D,20220714,000000,21.49,21.5,21.31,21.44,22368,0
+MET_A.US,D,20220715,000000,21.44,21.58,21.3719,21.39,30000,0
+MET_A.US,D,20220718,000000,21.5897,21.5897,21.34,21.4,15668,0
+MET_A.US,D,20220719,000000,21.54,21.6182,21.4101,21.55,19054,0
+MET_A.US,D,20220720,000000,21.6,21.8089,21.5537,21.76,31356,0
+MET_A.US,D,20220721,000000,21.67,21.83,21.4718,21.77,24374,0
+MET_A.US,D,20220722,000000,22.02,22.02,21.85,21.96,21561,0
+MET_A.US,D,20220725,000000,21.86,22.0618,21.75,21.77,54093,0
+MET_A.US,D,20220726,000000,21.72,21.94,21.72,21.8185,9286,0
+MET_A.US,D,20220727,000000,21.92,21.95,21.7841,21.83,22975,0
+MET_A.US,D,20220728,000000,21.78,21.99,21.71,21.91,33328,0
+MET_A.US,D,20220729,000000,21.91,22.26,21.8255,22.22,58698,0
+MET_A.US,D,20220801,000000,22.17,22.595,22.15,22.15,29149,0
+MET_A.US,D,20220802,000000,22.1,23.08,22.1,23,129647,0
+MET_A.US,D,20220803,000000,23.02,23.4923,23,23.48,26335,0
+MET_A.US,D,20220804,000000,23.1214,23.77,23.1214,23.68,26862,0
+MET_A.US,D,20220805,000000,23.45,23.62,23.35,23.55,13390,0
+MET_A.US,D,20220808,000000,23.56,23.6514,23.44,23.44,17422,0
+MET_A.US,D,20220809,000000,23.39,23.39,23.0101,23.06,32021,0
+MET_A.US,D,20220810,000000,23.3,23.52,23.19,23.4,21345,0
+MET_A.US,D,20220811,000000,23.52,23.54,23.17,23.17,24151,0
+MET_A.US,D,20220812,000000,23.3,23.52,23.21,23.39,14703,0
+MET_A.US,D,20220815,000000,23.4065,23.71,23.4065,23.63,21560,0
+MET_A.US,D,20220816,000000,23.575,23.69,23.49,23.62,17755,0
+MET_A.US,D,20220817,000000,23.49,23.49,23.19,23.19,18851,0
+MET_A.US,D,20220818,000000,23.29,23.29,23.162,23.24,26991,0
+MET_A.US,D,20220819,000000,23.06,23.06,22.9,22.92,14020,0
+MET_A.US,D,20220822,000000,22.77,22.83,22.45,22.47,17925,0
+MET_A.US,D,20220823,000000,22.44,22.89,21.4595,21.65,69708,0
+MET_A.US,D,20220824,000000,21.6,22.05,21.4872,21.6758,41141,0
+MET_A.US,D,20220825,000000,21.81,21.98,21.723,21.83,20427,0
+MET_A.US,D,20220826,000000,21.85,22.02,21.4128,21.4128,24460,0
+MET_A.US,D,20220829,000000,21.36,21.57,21.26,21.31,17026,0
+MET_A.US,D,20220830,000000,21.03,21.04,20.8034,20.91,22143,0
+MET_A.US,D,20220831,000000,20.92,21.1199,20.57,20.58,50777,0
+MET_A.US,D,20220901,000000,20.45,20.77,20.32,20.61,46465,0
+MET_A.US,D,20220902,000000,20.68,20.75,20.495,20.61,40218,0
+MET_A.US,D,20220906,000000,20.69,20.7542,20.59,20.75,32683,0
+MET_A.US,D,20220907,000000,20.74,21.01,20.72,20.72,28533,0
+MET_A.US,D,20220908,000000,20.61,21.0299,20.61,20.7,49812,0
+MET_A.US,D,20220909,000000,20.76,21.0977,20.76,20.985,10367,0
+MET_A.US,D,20220912,000000,21.1,21.4,21.1,21.29,22549,0
+MET_A.US,D,20220913,000000,20.76,21.255,20.68,20.96,41225,0
+MET_A.US,D,20220914,000000,21.05,21.37,20.9555,21.25,31120,0
+MET_A.US,D,20220915,000000,21.19,21.38,21.02,21.02,37813,0
+MET_A.US,D,20220916,000000,20.85,21.15,20.66,21.05,19740,0
+MET_A.US,D,20220919,000000,20.83,21.25,20.8,21.06,36689,0
+MET_A.US,D,20220920,000000,20.91,21.25,20.83,20.85,36840,0
+MET_A.US,D,20220921,000000,20.9993,21.1899,20.9429,21.14,23177,0
+MET_A.US,D,20220922,000000,21.1,21.15,20.9,21.1256,39068,0
+MET_A.US,D,20220923,000000,21.01,21.1714,20.7646,20.81,33887,0
+MET_A.US,D,20220926,000000,20.87,21,20.6,20.78,28879,0
+MET_A.US,D,20220927,000000,20.62,21.24,20.6,21.18,22589,0
+MET_A.US,D,20220928,000000,21.25,21.855,21.175,21.8,64544,0
+MET_A.US,D,20220929,000000,21.8,21.89,21.3424,21.88,66571,0
+MET_A.US,D,20220930,000000,21.8,22.28,21.78,22.23,167319,0
+MET_A.US,D,20221003,000000,22.28,22.505,22.15,22.2,36939,0
+MET_A.US,D,20221004,000000,22.31,22.6,22.29,22.37,41598,0
+MET_A.US,D,20221005,000000,22.16,22.25,21.84,21.86,76935,0
+MET_A.US,D,20221006,000000,21.97,22.23,21.51,21.81,20482,0
+MET_A.US,D,20221007,000000,21.65,21.9321,21.5,21.63,16670,0
+MET_A.US,D,20221010,000000,21.6,21.7144,21.12,21.21,25599,0
+MET_A.US,D,20221011,000000,21.19,21.65,21.01,21.19,20022,0
+MET_A.US,D,20221012,000000,21.03,21.3384,20.84,21.02,21945,0
+MET_A.US,D,20221013,000000,20.7,21.4899,20.67,21.2,27220,0
+MET_A.US,D,20221014,000000,21.34,21.43,20.88,20.89,17444,0
+MET_A.US,D,20221017,000000,21.08,21.305,21.08,21.09,14481,0
+MET_A.US,D,20221018,000000,21.17,21.17,20.91,20.95,22136,0
+MET_A.US,D,20221019,000000,20.89,20.89,20.52,20.58,38551,0
+MET_A.US,D,20221020,000000,20.5,20.6101,20.16,20.3,49438,0
+MET_A.US,D,20221021,000000,20.23,20.2986,20.06,20.07,71680,0
+MET_A.US,D,20221024,000000,20.03,20.2812,20.03,20.13,27593,0
+MET_A.US,D,20221025,000000,20.27,20.4581,20.18,20.4,26720,0
+MET_A.US,D,20221026,000000,20.7,20.8,20.4,20.4,40775,0
+MET_A.US,D,20221027,000000,20.43,20.6551,20.4,20.4,35894,0
+MET_A.US,D,20221028,000000,20.33,20.56,20.3,20.4251,14415,0
+MET_A.US,D,20221031,000000,20.48,20.56,20.23,20.53,60168,0
+MET_A.US,D,20221101,000000,20.53,20.74,20.17,20.25,58946,0
+MET_A.US,D,20221102,000000,20.25,20.25,19.9,20.0333,47990,0
+MET_A.US,D,20221103,000000,19.97,20.18,19.9,20.05,58282,0
+MET_A.US,D,20221104,000000,20.13,20.355,19.87,19.9,41956,0
+MET_A.US,D,20221107,000000,20.05,20.1293,19.83,20.1,68708,0
+MET_A.US,D,20221108,000000,20.01,20.61,20.01,20.61,161530,0
+MET_A.US,D,20221109,000000,20.61,20.7,20.3642,20.7,42513,0
+MET_A.US,D,20221110,000000,21.03,21.6514,21.01,21.6514,40401,0
+MET_A.US,D,20221111,000000,21.7,21.79,21.5101,21.59,33891,0
+MET_A.US,D,20221114,000000,21.48,21.55,21.32,21.42,34798,0
+MET_A.US,D,20221115,000000,21.55,21.718,21.42,21.42,29875,0
+MET_A.US,D,20221116,000000,21.4,21.49,21.27,21.3,62255,0
+MET_A.US,D,20221117,000000,21.18,21.25,21.06,21.1668,34644,0
+MET_A.US,D,20221118,000000,21.11,21.3085,21.11,21.15,18158,0
+MET_A.US,D,20221121,000000,21.2,21.2,21.06,21.19,29713,0
+MET_A.US,D,20221122,000000,21.23,21.4,21.2,21.29,47385,0
+MET_A.US,D,20221123,000000,21.42,21.5,21.2156,21.35,42961,0
+MET_A.US,D,20221125,000000,21.24,21.5125,21.24,21.37,7460,0
+MET_A.US,D,20221128,000000,21.45,21.5,21.3,21.3,22020,0
+MET_A.US,D,20221129,000000,21.15,21.15,20.838,20.87,41278,0
+MET_A.US,D,20221130,000000,20.99,21.76,20.79,21.76,127253,0
+MET_A.US,D,20221201,000000,21.9,22.015,21.6301,21.6301,57635,0
+MET_A.US,D,20221202,000000,21.51,21.72,21.51,21.6,35738,0
+MET_A.US,D,20221205,000000,21.6,21.64,21.26,21.26,67261,0
+MET_A.US,D,20221206,000000,21.4,21.6251,21.15,21.21,92851,0
+MET_A.US,D,20221207,000000,21.27,21.6,21.27,21.53,34041,0
+MET_A.US,D,20221208,000000,21.4,21.83,21.3725,21.75,37970,0
+MET_A.US,D,20221209,000000,21.6,21.9799,21.6,21.8,44051,0
+MET_A.US,D,20221212,000000,21.81,21.99,21.7,21.86,53649,0
+MET_A.US,D,20221213,000000,22.21,22.32,22.01,22.18,24241,0
+MET_A.US,D,20221214,000000,22.04,22.32,21.9109,22.32,48083,0
+MET_A.US,D,20221215,000000,22.08,22.32,22.0206,22.24,68607,0
+MET_A.US,D,20221216,000000,22.2,22.26,22,22.26,41766,0
+MET_A.US,D,20221219,000000,22.03,22.2,22.02,22.19,49597,0
+MET_A.US,D,20221220,000000,22.1,22.2,21.97,22.09,44563,0
+MET_A.US,D,20221221,000000,22.03,22.1748,22.0101,22.09,93051,0
+MET_A.US,D,20221222,000000,22.018,22.045,21.8,21.9062,68312,0
+MET_A.US,D,20221223,000000,21.81,22.0365,21.81,21.95,32002,0
+MET_A.US,D,20221227,000000,21.76,21.9,21.75,21.76,43560,0
+MET_A.US,D,20221228,000000,21.75,21.75,21.5,21.73,62098,0
+MET_A.US,D,20221229,000000,21.55,21.79,21.55,21.72,49780,0
+MET_A.US,D,20221230,000000,21.7,22.13,21.603,21.72,322877,0
+MET_A.US,D,20230103,000000,21.85,22.11,21.85,21.99,33174,0
+MET_A.US,D,20230104,000000,22.13,22.3,21.92,22.21,23480,0
+MET_A.US,D,20230105,000000,22.16,22.5699,21.9,22.17,34329,0
+MET_A.US,D,20230106,000000,22.14,22.51,22.14,22.29,36893,0
+MET_A.US,D,20230109,000000,22.4,22.4,22.2,22.29,19689,0
+MET_A.US,D,20230110,000000,22.4,22.4,22.1,22.3,45698,0
+MET_A.US,D,20230111,000000,22.44,22.4898,22.1832,22.33,12980,0
+MET_A.US,D,20230112,000000,22.33,22.507,22.33,22.34,27735,0
+MET_A.US,D,20230113,000000,22.24,22.436,22.24,22.34,21535,0
+MET_A.US,D,20230117,000000,22.25,22.5035,22.25,22.5035,39472,0
+MET_A.US,D,20230118,000000,22.6,22.8599,22.51,22.8,76173,0
+MET_A.US,D,20230119,000000,22.8,22.83,22.6,22.755,45993,0
+MET_A.US,D,20230120,000000,22.71,22.84,22.53,22.61,33314,0
+MET_A.US,D,20230123,000000,22.56,22.8571,22.56,22.8,15034,0
+MET_A.US,D,20230124,000000,22.84,23,22.75,22.79,19233,0
+MET_A.US,D,20230125,000000,22.64,22.8,22.63,22.74,14871,0
+MET_A.US,D,20230126,000000,22.88,23.14,22.7294,22.96,48063,0
+MET_A.US,D,20230127,000000,23.06,23.365,23.06,23.27,50480,0
+MET_A.US,D,20230130,000000,23.26,23.56,23.16,23.5,56659,0
+MET_A.US,D,20230131,000000,23.44,23.78,23.44,23.66,70891,0
+MET_A.US,D,20230201,000000,23.5347,24.04,23.51,24,117245,0
+MET_A.US,D,20230202,000000,24.02,24.1989,23.92,24.16,116636,0
+MET_A.US,D,20230203,000000,23.96,24.16,23.79,23.96,192585,0
+MET_A.US,D,20230206,000000,23.85,23.89,23.72,23.78,57017,0
+MET_A.US,D,20230207,000000,23.72,23.8,23.5101,23.74,53375,0
+MET_A.US,D,20230208,000000,23.68,23.83,23.51,23.72,31913,0
+MET_A.US,D,20230209,000000,23.87,23.87,23.5301,23.58,50429,0
+MET_A.US,D,20230210,000000,23.5,23.5666,23.34,23.3934,23744,0
+MET_A.US,D,20230213,000000,23.3955,23.63,23.3955,23.52,21324,0
+MET_A.US,D,20230214,000000,23.49,23.6,23.34,23.465,25750,0
+MET_A.US,D,20230215,000000,23.39,23.5,23.37,23.45,22221,0
+MET_A.US,D,20230216,000000,23.34,23.45,23.2774,23.45,26142,0
+MET_A.US,D,20230217,000000,23.35,23.54,23.35,23.54,20042,0
+MET_A.US,D,20230221,000000,23.39,23.39,23.13,23.13,35443,0
+MET_A.US,D,20230222,000000,23.15,23.5334,23.15,23.36,44107,0
+MET_A.US,D,20230223,000000,23.42,23.615,23.37,23.5,26345,0
+MET_A.US,D,20230224,000000,23.4,23.5376,23.28,23.43,21116,0
+MET_A.US,D,20230227,000000,23.52,23.76,23.4206,23.76,18309,0
+MET_A.US,D,20230228,000000,23.61,23.71,23.4201,23.7,50157,0
+MET_A.US,D,20230301,000000,23.46,23.64,23.3647,23.64,18047,0
+MET_A.US,D,20230302,000000,23.53,23.6839,23.3824,23.62,24675,0
+MET_A.US,D,20230303,000000,23.66,24,23.66,23.93,34659,0
+MET_A.US,D,20230306,000000,24,24.15,23.92,24.01,28401,0
+MET_A.US,D,20230307,000000,24,24.1494,23.7533,24.11,44925,0
+MET_A.US,D,20230308,000000,23.83,23.9117,23.75,23.81,52816,0
+MET_A.US,D,20230309,000000,23.84,23.84,23.56,23.58,63297,0
+MET_A.US,D,20230310,000000,23.46,23.84,23.36,23.59,47558,0
+MET_A.US,D,20230313,000000,23.35,23.67,23.0101,23.1,36815,0
+MET_A.US,D,20230314,000000,23.2502,23.62,23.2502,23.38,34301,0
+MET_A.US,D,20230315,000000,23.14,23.33,22.71,22.89,165676,0
+MET_A.US,D,20230316,000000,23.01,23.59,22.82,23.49,34163,0
+MET_A.US,D,20230317,000000,23.29,23.4871,22.97,23.085,18865,0
+MET_A.US,D,20230320,000000,23.02,23.1141,22.35,22.76,22858,0
+MET_A.US,D,20230321,000000,22.81,23.0499,22.78,22.9,20653,0
+MET_A.US,D,20230322,000000,22.8031,23.28,22.8031,23.1,31698,0
+MET_A.US,D,20230323,000000,23.1,23.2177,22.81,23.02,25451,0
+MET_A.US,D,20230324,000000,22.81,23.0377,22.81,22.85,60162,0
+MET_A.US,D,20230327,000000,22.86,23.165,22.76,22.85,45843,0
+MET_A.US,D,20230328,000000,22.94,23.3901,22.7601,22.8195,24747,0
+MET_A.US,D,20230329,000000,22.86,23.1983,22.86,23.135,23316,0
+MET_A.US,D,20230330,000000,23.06,23.19,22.91,22.99,28996,0
+MET_A.US,D,20230331,000000,22.98,23.87,22.98,23.85,123853,0
+MET_A.US,D,20230403,000000,23.69,23.85,23.3363,23.84,26017,0
+MET_A.US,D,20230404,000000,23.73,23.75,23.53,23.65,29436,0
+MET_A.US,D,20230405,000000,23.62,23.7,23.49,23.52,34543,0
+MET_A.US,D,20230406,000000,23.49,23.64,23.39,23.39,51996,0
+MET_A.US,D,20230410,000000,23.35,23.5576,23.25,23.25,32550,0
+MET_A.US,D,20230411,000000,23.25,23.59,23.25,23.34,19649,0
+MET_A.US,D,20230412,000000,23.34,23.69,23.25,23.63,30938,0
+MET_A.US,D,20230413,000000,23.63,23.7137,23.55,23.56,35678,0
+MET_A.US,D,20230414,000000,23.57,23.72,23.55,23.66,11842,0
+MET_A.US,D,20230417,000000,23.58,23.77,23.55,23.55,15952,0
+MET_A.US,D,20230418,000000,23.61,23.73,23.56,23.69,15696,0
+MET_A.US,D,20230419,000000,23.7,23.83,23.56,23.69,27362,0
+MET_A.US,D,20230420,000000,23.63,23.8644,23.63,23.84,15446,0
+MET_A.US,D,20230421,000000,23.83,23.93,23.64,23.8,11134,0
+MET_A.US,D,20230424,000000,23.8,23.935,23.8,23.935,7572,0
+MET_A.US,D,20230425,000000,23.87,23.93,23.5001,23.51,29973,0
+MET_A.US,D,20230426,000000,23.7,23.735,23.22,23.345,44132,0
+MET_A.US,D,20230427,000000,23.35,23.77,23.2429,23.35,28038,0
+MET_A.US,D,20230428,000000,23.41,23.7619,23.36,23.56,72970,0
+MET_A.US,D,20230501,000000,23.3507,23.57,23.32,23.32,18235,0
+MET_A.US,D,20230502,000000,23.08,23.17,22.66,23.06,88249,0
+MET_A.US,D,20230503,000000,22.95,23.1287,22.76,22.76,54075,0
+MET_A.US,D,20230504,000000,22.75,22.75,21.81,21.96,53035,0
+MET_A.US,D,20230505,000000,22.19,22.3527,21.88,21.99,125870,0
+MET_A.US,D,20230508,000000,22.18,22.18,21.99,22,28749,0
+MET_A.US,D,20230509,000000,21.91,22.05,21.55,21.85,26769,0
+MET_A.US,D,20230510,000000,22.11,22.13,21.9101,22.01,10968,0
+MET_A.US,D,20230511,000000,22.01,22.02,21.71,21.76,18583,0
+MET_A.US,D,20230512,000000,21.8,22.07,21.76,22,37513,0
+MET_A.US,D,20230515,000000,22.01,22.03,21.81,21.81,16616,0
+MET_A.US,D,20230516,000000,21.78,22,21.73,21.73,20594,0
+MET_A.US,D,20230517,000000,21.91,22.3589,21.9,22.35,29119,0
+MET_A.US,D,20230518,000000,22.35,22.62,22.305,22.62,9769,0
+MET_A.US,D,20230519,000000,22.52,22.65,22.2818,22.65,11692,0
+MET_A.US,D,20230522,000000,22.74,22.76,22.4,22.76,16357,0
+MET_A.US,D,20230523,000000,22.75,22.84,22.48,22.57,24761,0
+MET_A.US,D,20230524,000000,22.46,22.56,22.26,22.45,39211,0
+MET_A.US,D,20230525,000000,22.59,22.59,22.37,22.51,19110,0
+MET_A.US,D,20230526,000000,22.44,22.79,22.4,22.7377,30167,0
+MET_A.US,D,20230530,000000,22.52,22.7495,22.21,22.33,29194,0
+MET_A.US,D,20230531,000000,22.52,22.75,22.239,22.48,156808,0
+MET_A.US,D,20230601,000000,22.63,22.7748,22.39,22.44,17516,0
+MET_A.US,D,20230602,000000,22.55,22.82,22.45,22.75,23900,0
+MET_A.US,D,20230605,000000,22.65,22.83,22.45,22.5,24227,0
+MET_A.US,D,20230606,000000,22.6333,22.64,22.5,22.6397,10851,0
+MET_A.US,D,20230607,000000,22.66,22.73,22.62,22.64,13588,0
+MET_A.US,D,20230608,000000,22.63,22.71,22.4401,22.64,28929,0
+MET_A.US,D,20230609,000000,22.64,22.675,22.43,22.53,29152,0
+MET_A.US,D,20230612,000000,22.59,22.59,22.36,22.36,18731,0
+MET_A.US,D,20230613,000000,22.49,22.59,22.42,22.59,16142,0
+MET_A.US,D,20230614,000000,22.6,22.6,22.27,22.41,37771,0
+MET_A.US,D,20230615,000000,22.52,22.6899,22.52,22.64,34884,0
+MET_A.US,D,20230616,000000,22.63,22.7,22.55,22.55,26654,0
+MET_A.US,D,20230620,000000,22.52,22.6904,22.52,22.5428,13584,0
+MET_A.US,D,20230621,000000,22.5328,22.77,22.5328,22.76,29771,0
+MET_A.US,D,20230622,000000,22.76,22.76,22.5,22.5518,16136,0
+MET_A.US,D,20230623,000000,22.53,22.7299,22.43,22.58,25971,0
+MET_A.US,D,20230626,000000,22.58,22.77,22.58,22.765,11727,0
+MET_A.US,D,20230627,000000,22.6,22.7699,22.58,22.6,28573,0
+MET_A.US,D,20230628,000000,22.54,22.74,22.53,22.72,16794,0
+MET_A.US,D,20230629,000000,22.63,22.78,22.505,22.76,39590,0
+MET_A.US,D,20230630,000000,22.77,22.94,22.55,22.57,119102,0
+MET_A.US,D,20230703,000000,22.65,22.88,22.65,22.82,12939,0
+MET_A.US,D,20230705,000000,22.63,22.91,22.63,22.69,24855,0
+MET_A.US,D,20230706,000000,22.61,22.61,22.12,22.31,30674,0
+MET_A.US,D,20230707,000000,22.27,22.47,22.2501,22.351,14207,0
+MET_A.US,D,20230710,000000,22.4,22.54,22.3401,22.54,15681,0
+MET_A.US,D,20230711,000000,22.57,22.65,22.47,22.65,14554,0
+MET_A.US,D,20230712,000000,22.73,22.9,22.682,22.84,28018,0
+MET_A.US,D,20230713,000000,22.83,22.8579,22.7,22.73,20125,0
+MET_A.US,D,20230714,000000,22.73,22.82,22.5371,22.56,7038,0
+MET_A.US,D,20230717,000000,22.78,22.82,22.52,22.6,25284,0
+MET_A.US,D,20230718,000000,22.6,22.85,22.5401,22.73,19487,0
+MET_A.US,D,20230719,000000,22.68,22.89,22.68,22.87,19151,0
+MET_A.US,D,20230720,000000,22.87,22.87,22.5301,22.7,24295,0
+MET_A.US,D,20230721,000000,22.64,22.8405,22.64,22.81,25578,0
+MET_A.US,D,20230724,000000,22.72,22.7816,22.65,22.72,19148,0
+MET_A.US,D,20230725,000000,22.69,22.76,22.65,22.71,51249,0
+MET_A.US,D,20230726,000000,22.85,22.87,22.7172,22.82,92957,0
+MET_A.US,D,20230727,000000,23.08,23.08,22.5101,22.63,19984,0
+MET_A.US,D,20230728,000000,22.65,23.02,22.5598,22.64,6679,0
+MET_A.US,D,20230731,000000,22.68,23,22.6601,22.86,53276,0
+MET_A.US,D,20230801,000000,22.75,22.858,22.57,22.66,15678,0
+MET_A.US,D,20230802,000000,22.61,22.848,22.395,22.56,24910,0
+MET_A.US,D,20230803,000000,22.5,22.705,22.41,22.41,19469,0
+MET_A.US,D,20230804,000000,22.52,22.6499,22.5,22.57,24145,0
+MET_A.US,D,20230807,000000,22.57,22.76,22.56,22.69,14605,0
+MET_A.US,D,20230808,000000,22.73,22.74,22.53,22.64,17654,0
+MET_A.US,D,20230809,000000,22.76,22.7964,22.5714,22.65,16960,0
+MET_A.US,D,20230810,000000,22.65,23.05,22.6,22.68,23011,0
+MET_A.US,D,20230811,000000,22.71,22.715,22.5531,22.675,7019,0
+MET_A.US,D,20230814,000000,22.68,22.68,22.61,22.67,14585,0
+MET_A.US,D,20230815,000000,22.61,22.75,22.51,22.65,19654,0
+MET_A.US,D,20230816,000000,22.52,22.605,22.36,22.43,51312,0
+MET_A.US,D,20230817,000000,22.41,22.48,22,22.48,50518,0
+MET_A.US,D,20230818,000000,22.38,22.64,22.271,22.64,40493,0
+MET_A.US,D,20230821,000000,22.47,22.59,22.41,22.49,68516,0
+MET_A.US,D,20230822,000000,22.47,22.66,22.47,22.55,22221,0
+MET_A.US,D,20230823,000000,22.56,22.91,22.552,22.85,42987,0
+MET_A.US,D,20230824,000000,22.8,23.03,22.6698,22.71,14568,0
+MET_A.US,D,20230825,000000,22.9477,22.9477,22.65,22.76,19628,0
+MET_A.US,D,20230828,000000,22.88,22.9,22.7176,22.87,15767,0
+MET_A.US,D,20230829,000000,22.87,23.02,22.87,22.9,24282,0
+MET_A.US,D,20230830,000000,22.6,22.67,22.48,22.48,18593,0
+MET_A.US,D,20230831,000000,22.65,22.78,22.48,22.59,58119,0
+MET_A.US,D,20230901,000000,22.59,22.79,22.57,22.59,21406,0
+MET_A.US,D,20230905,000000,22.62,22.62,22.38,22.38,16523,0
+MET_A.US,D,20230906,000000,22.42,22.57,22.36,22.37,27848,0
+MET_A.US,D,20230907,000000,22.45,22.5457,22.34,22.41,21204,0
+MET_A.US,D,20230908,000000,22.46,22.54,22.3118,22.4,9259,0
+MET_A.US,D,20230911,000000,22.43,22.5,22.385,22.42,11512,0
+MET_A.US,D,20230912,000000,22.5,22.5,22.32,22.3201,20748,0
+MET_A.US,D,20230913,000000,22.41,22.57,22.33,22.44,24470,0
+MET_A.US,D,20230914,000000,22.54,22.7,22.45,22.7,41621,0
+MET_A.US,D,20230915,000000,22.73,22.73,22.5,22.53,54398,0
+MET_A.US,D,20230918,000000,22.59,22.92,22.5306,22.8,98387,0
+MET_A.US,D,20230919,000000,22.86,23.1,22.81,23.09,44452,0
+MET_A.US,D,20230920,000000,23,23.15,22.96,22.98,31703,0
+MET_A.US,D,20230921,000000,22.79,22.92,22.6,22.92,92133,0
+MET_A.US,D,20230922,000000,22.99,23.07,22.825,22.9,46847,0
+MET_A.US,D,20230925,000000,22.8,22.9513,22.7449,22.83,45548,0
+MET_A.US,D,20230926,000000,22.79,22.85,22.63,22.85,53431,0
+MET_A.US,D,20230927,000000,22.85,22.99,22.6025,22.87,100465,0
+MET_A.US,D,20230928,000000,22.94,22.96,22.75,22.95,62681,0
+MET_A.US,D,20230929,000000,22.99,23.3,22.95,23.12,147851,0
+MET_A.US,D,20231002,000000,22.98,23,22.6428,22.8,55520,0
+MET_A.US,D,20231003,000000,22.79,22.855,22.53,22.71,41581,0
+MET_A.US,D,20231004,000000,22.76,22.9288,22.75,22.88,49609,0
+MET_A.US,D,20231005,000000,22.83,22.9893,22.81,22.91,34219,0
+MET_A.US,D,20231006,000000,22.75,23,22.69,22.9,31174,0
+MET_A.US,D,20231009,000000,22.76,22.99,22.75,22.94,34829,0
+MET_A.US,D,20231010,000000,22.84,22.94,22.67,22.79,56522,0
+MET_A.US,D,20231011,000000,22.91,23.21,22.7401,22.86,43277,0
+MET_A.US,D,20231012,000000,22.85,23.0449,22.7,22.8,20467,0
+MET_A.US,D,20231013,000000,23.02,23.02,22.53,22.73,64525,0
+MET_A.US,D,20231016,000000,22.7,22.71,22.46,22.5,211847,0
+MET_A.US,D,20231017,000000,22.44,22.48,22.22,22.3,157200,0
+MET_A.US,D,20231018,000000,22.24,22.35,22.22,22.3,22345,0
+MET_A.US,D,20231019,000000,22.4281,22.4281,22.28,22.28,21433,0
+MET_A.US,D,20231020,000000,22.28,22.4483,22.085,22.26,24168,0
+MET_A.US,D,20231023,000000,22.3,22.42,22.26,22.35,41861,0
+MET_A.US,D,20231024,000000,22.425,22.71,22.38,22.7,118134,0
+MET_A.US,D,20231025,000000,22.5727,22.7,22.3917,22.59,32863,0
+MET_A.US,D,20231026,000000,22.53,22.61,22.5,22.53,23637,0
+MET_A.US,D,20231027,000000,22.49,22.66,22.4,22.45,32396,0
+MET_A.US,D,20231030,000000,22.5329,22.55,22.4,22.44,21452,0
+MET_A.US,D,20231031,000000,22.4,22.7,22.4,22.66,93325,0
+MET_A.US,D,20231101,000000,22.73,22.8299,22.608,22.79,20867,0
+MET_A.US,D,20231102,000000,22.88,23.26,22.77,23,33224,0
+MET_A.US,D,20231103,000000,23.05,23.28,22.95,23.26,58621,0
+MET_A.US,D,20231106,000000,23.08,23.23,23.08,23.15,51790,0
+MET_A.US,D,20231107,000000,23.14,23.16,23.0206,23.16,22734,0
+MET_A.US,D,20231108,000000,23.04,23.25,23.04,23.11,13727,0
+MET_A.US,D,20231109,000000,23.07,23.11,22.8603,23.05,23381,0
+MET_A.US,D,20231110,000000,23.14,23.14,23.0188,23.1,15519,0
+MET_A.US,D,20231113,000000,22.99,23.29,22.9886,23.03,31552,0
+MET_A.US,D,20231114,000000,23.2,23.44,23.1891,23.39,25012,0
+MET_A.US,D,20231115,000000,23.1101,23.38,23.1101,23.26,32745,0
+MET_A.US,D,20231116,000000,23.17,23.37,23.17,23.19,20451,0
+MET_A.US,D,20231117,000000,23.32,23.4,23.24,23.29,20721,0
+MET_A.US,D,20231120,000000,23.29,23.32,23.16,23.23,22902,0
+MET_A.US,D,20231121,000000,23.23,23.26,23.02,23.21,30226,0
+MET_A.US,D,20231122,000000,23.16,23.1879,22.95,23.06,34009,0
+MET_A.US,D,20231124,000000,23.18,23.29,23.0299,23.21,7527,0
+MET_A.US,D,20231127,000000,23.21,23.3,23.08,23.08,10871,0
+MET_A.US,D,20231128,000000,23.13,23.37,23.1,23.22,34851,0
+MET_A.US,D,20231129,000000,23.02,23.34,22.8324,22.86,48665,0
+MET_A.US,D,20231130,000000,22.88,22.8958,22.75,22.75,70436,0
+MET_A.US,D,20231201,000000,22.78,23.21,22.78,23.13,81965,0
+MET_A.US,D,20231204,000000,22.97,23.05,22.85,23,19894,0
+MET_A.US,D,20231205,000000,23.01,23.1999,22.83,22.83,29027,0
+MET_A.US,D,20231206,000000,22.94,23.055,22.83,23.04,35010,0
+MET_A.US,D,20231207,000000,22.94,23.18,22.9225,22.95,40987,0
+MET_A.US,D,20231208,000000,22.9,23.1099,22.835,22.89,29212,0
+MET_A.US,D,20231211,000000,22.883,22.915,22.415,22.46,86382,0
+MET_A.US,D,20231212,000000,22.48,22.5899,22.4,22.55,60536,0
+MET_A.US,D,20231213,000000,22.61,22.93,22.5611,22.92,52771,0
+MET_A.US,D,20231214,000000,23.19,23.2899,22.797,22.91,43216,0
+MET_A.US,D,20231215,000000,23.03,23.03,22.8896,22.9,48249,0
+MET_A.US,D,20231218,000000,22.96,22.96,22.8008,22.93,49195,0
+MET_A.US,D,20231219,000000,22.94,23.14,22.93,23.07,36408,0
+MET_A.US,D,20231220,000000,23.02,23.2399,23.02,23.16,35057,0
+MET_A.US,D,20231221,000000,23.15,23.2,22.9216,23.19,53133,0
+MET_A.US,D,20231222,000000,23.2,23.39,23,23.228,45993,0
+MET_A.US,D,20231226,000000,23.25,23.46,23.25,23.46,25819,0
+MET_A.US,D,20231227,000000,23.41,23.58,23.4,23.52,45505,0
+MET_A.US,D,20231228,000000,23.52,23.54,23.41,23.54,38817,0
+MET_A.US,D,20231229,000000,23.4,23.5055,22.98,23.05,95668,0
+MET_A.US,D,20240102,000000,22.99,23.3199,22.99,23.1,25714,0
+MET_A.US,D,20240103,000000,23.06,23.3181,22.96,23.2,34267,0
+MET_A.US,D,20240104,000000,23.07,23.55,23.07,23.27,54830,0
+MET_A.US,D,20240105,000000,23.38,23.5499,23.28,23.35,23163,0
+MET_A.US,D,20240108,000000,23.38,23.52,23.31,23.46,19316,0
+MET_A.US,D,20240109,000000,23.4486,23.6,23.3898,23.57,23596,0
+MET_A.US,D,20240110,000000,23.5,23.74,23.5,23.69,40130,0
+MET_A.US,D,20240111,000000,23.65,23.7299,23.6,23.6,18645,0
+MET_A.US,D,20240112,000000,23.61,23.83,23.6,23.6,23749,0
+MET_A.US,D,20240116,000000,23.61,23.7575,23.6,23.74,14763,0
+MET_A.US,D,20240117,000000,23.68,23.68,23.5301,23.59,18592,0
+MET_A.US,D,20240118,000000,23.7,23.7199,23.4,23.45,43737,0
+MET_A.US,D,20240119,000000,23.5,23.73,23.3801,23.72,52984,0
+MET_A.US,D,20240122,000000,23.67,23.9185,23.67,23.89,15382,0
+MET_A.US,D,20240123,000000,23.92,23.9388,23.6091,23.89,22201,0
+MET_A.US,D,20240124,000000,23.77,23.9199,23.71,23.85,23836,0
+MET_A.US,D,20240125,000000,23.79,23.925,23.7,23.91,43547,0
+MET_A.US,D,20240126,000000,23.82,23.879,23.72,23.86,37321,0
+MET_A.US,D,20240129,000000,23.79,23.86,23.77,23.83,21523,0
+MET_A.US,D,20240130,000000,23.83,23.98,23.82,23.91,25489,0
+MET_A.US,D,20240131,000000,23.97,23.99,23.82,23.87,21904,0
+MET_A.US,D,20240201,000000,23.87,24.1,23.87,24.08,67230,0
+MET_A.US,D,20240202,000000,23.88,24.2346,23.88,24.09,26814,0
+MET_A.US,D,20240205,000000,24,24.2,23.9,24.11,42634,0
+MET_A.US,D,20240206,000000,24.16,24.25,24.12,24.19,37910,0
+MET_A.US,D,20240207,000000,24.19,24.2599,23.74,23.88,90150,0
+MET_A.US,D,20240208,000000,23.74,24.12,23.74,24.07,55986,0
+MET_A.US,D,20240209,000000,23.93,24.25,23.93,24.19,32463,0
+MET_A.US,D,20240212,000000,24.18,24.33,24.0813,24.33,44949,0
+MET_A.US,D,20240213,000000,24.14,24.2999,24.0213,24.15,26174,0
+MET_A.US,D,20240214,000000,24.22,24.28,23.98,24.09,82365,0
+MET_A.US,D,20240215,000000,24.01,24.25,24,24.25,73088,0
+MET_A.US,D,20240216,000000,24.25,24.43,24.2111,24.29,43991,0
+MET_A.US,D,20240220,000000,24.22,24.37,24.22,24.36,44953,0
+MET_A.US,D,20240221,000000,24.38,24.4125,24.27,24.37,41111,0
+MET_A.US,D,20240222,000000,24.34,24.62,24.2619,24.33,54271,0
+MET_A.US,D,20240223,000000,24.47,24.63,24.47,24.63,32439,0
+MET_A.US,D,20240226,000000,24.55,24.63,24.41,24.55,28233,0
+MET_A.US,D,20240227,000000,24.55,24.55,24.38,24.38,34191,0
+MET_A.US,D,20240228,000000,24.31,24.44,24.3,24.4386,43202,0
+MET_A.US,D,20240229,000000,24.4361,24.63,24.43,24.48,79367,0
+MET_A.US,D,20240301,000000,24.41,24.6428,24.2722,24.51,90302,0
+MET_A.US,D,20240304,000000,24.6602,24.67,24.41,24.5883,60442,0
+MET_A.US,D,20240305,000000,24.55,24.6386,24.47,24.55,48181,0
+MET_A.US,D,20240306,000000,24.63,24.8,24.5501,24.78,68316,0
+MET_A.US,D,20240307,000000,24.49,24.49,24.15,24.24,73838,0
+MET_A.US,D,20240308,000000,24.25,24.3599,24.16,24.16,35985,0
+MET_A.US,D,20240311,000000,24.16,24.2,24.04,24.06,22445,0
+MET_A.US,D,20240312,000000,24.01,24.0699,23.84,23.99,70448,0
+MET_A.US,D,20240313,000000,23.99,24,23.87,23.88,48297,0
+MET_A.US,D,20240314,000000,23.84,23.9196,23.665,23.74,30907,0
+MET_A.US,D,20240315,000000,23.83,23.875,23.74,23.78,39911,0
+MET_A.US,D,20240318,000000,23.78,23.95,23.78,23.93,35115,0
+MET_A.US,D,20240319,000000,23.97,24.19,23.8686,24.15,60763,0
+MET_A.US,D,20240320,000000,24.1,24.2499,24.02,24.15,55507,0
+MET_A.US,D,20240321,000000,24.3602,24.3799,24.2,24.2,34763,0
+MET_A.US,D,20240322,000000,24.25,24.4481,24.03,24.3,54382,0
+MET_A.US,D,20240325,000000,24.14,24.25,24.0901,24.175,31602,0
+MET_A.US,D,20240326,000000,24.2,24.2793,24.0235,24.2,31435,0
+MET_A.US,D,20240327,000000,24.24,24.26,23.94,24.19,34164,0
+MET_A.US,D,20240328,000000,24.15,24.2499,23.87,23.87,47764,0
+MET_A.US,D,20240401,000000,23.97,24.04,23.9001,23.94,57613,0
+MET_A.US,D,20240402,000000,23.9,23.9799,23.78,23.84,42010,0
+MET_A.US,D,20240403,000000,23.83,24.04,23.81,23.925,45236,0
+MET_A.US,D,20240404,000000,24.06,24.15,23.9623,24.1,21866,0
+MET_A.US,D,20240405,000000,24.05,24.2,23.96,24.15,36473,0
+MET_A.US,D,20240408,000000,24.05,24.3,24.05,24.3,14752,0
+MET_A.US,D,20240409,000000,24.27,24.38,24.25,24.36,22071,0
+MET_A.US,D,20240410,000000,24.27,24.3368,24.01,24.15,29561,0
+MET_A.US,D,20240411,000000,24.29,24.29,24.01,24.05,18249,0
+MET_A.US,D,20240412,000000,24.03,24.37,24.03,24.34,35958,0
+MET_A.US,D,20240415,000000,24.34,24.34,23.8,23.82,43983,0
+MET_A.US,D,20240416,000000,23.95,24.0299,23.75,23.78,28206,0
+MET_A.US,D,20240417,000000,23.93,24.02,23.8001,23.9,14760,0
+MET_A.US,D,20240418,000000,23.98,23.98,23.74,23.78,23216,0
+MET_A.US,D,20240419,000000,23.73,24.06,23.72,24.03,96339,0
+MET_A.US,D,20240422,000000,24.04,24.15,23.92,24.1,17006,0
+MET_A.US,D,20240423,000000,24.1397,24.28,24.015,24.13,14375,0
+MET_A.US,D,20240424,000000,24.23,24.2799,24.013,24.17,15646,0
+MET_A.US,D,20240425,000000,24.06,24.095,23.7889,24.08,18783,0
+MET_A.US,D,20240426,000000,23.9138,24.302,23.9138,24.05,11904,0
+MET_A.US,D,20240429,000000,23.92,24.1799,23.92,24.14,17467,0
+MET_A.US,D,20240430,000000,24.15,24.25,23.9607,24.23,42197,0
+MET_A.US,D,20240501,000000,24.11,24.45,24.0522,24.16,24437,0
+MET_A.US,D,20240502,000000,24.11,24.3526,24.07,24.35,24162,0
+MET_A.US,D,20240503,000000,24.35,24.59,24.35,24.44,62821,0
+MET_A.US,D,20240506,000000,24.44,24.5002,24.4,24.44,39454,0
+MET_A.US,D,20240507,000000,24.45,24.49,24.385,24.46,23704,0
+MET_A.US,D,20240508,000000,24.44,24.49,24.32,24.42,32425,0
+MET_A.US,D,20240509,000000,24.39,24.47,24.3505,24.4514,27829,0
+MET_A.US,D,20240510,000000,24.45,24.58,24.35,24.58,23500,0
+MET_A.US,D,20240513,000000,24.58,24.63,24.5,24.625,15196,0
+MET_A.US,D,20240514,000000,24.69,24.7,24.5201,24.66,17217,0
+MET_A.US,D,20240515,000000,24.7,24.81,24.65,24.8,26955,0
+MET_A.US,D,20240516,000000,24.72,24.88,24.6701,24.87,27216,0
+MET_A.US,D,20240517,000000,24.84,24.9,24.65,24.84,14650,0
+MET_A.US,D,20240520,000000,24.84,24.9067,24.7516,24.9,28265,0
+MET_A.US,D,20240521,000000,24.86,24.96,24.8,24.84,27252,0
+MET_A.US,D,20240522,000000,24.81,24.89,24.65,24.89,30996,0
+MET_A.US,D,20240523,000000,24.84,24.86,24.6,24.64,49699,0
+MET_A.US,D,20240524,000000,24.64,24.9,24.64,24.86,24508,0
+MET_A.US,D,20240528,000000,24.85,24.98,24.85,24.95,31707,0
+MET_A.US,D,20240529,000000,24.86,24.96,24.8501,24.9,28896,0
+MET_A.US,D,20240530,000000,24.87,25.08,24.87,25.065,22475,0
+MET_A.US,D,20240531,000000,24.56,24.9,24.56,24.69,42702,0
+MET_A.US,D,20240603,000000,24.7,24.9164,24.6,24.84,26301,0
+MET_A.US,D,20240604,000000,24.68,24.87,24.68,24.7599,15663,0
+MET_A.US,D,20240605,000000,24.69,24.73,24.6,24.6343,32573,0
+MET_A.US,D,20240606,000000,24.84,24.84,24.6,24.66,29540,0
+MET_A.US,D,20240607,000000,24.6,24.6899,24.6,24.62,20966,0
+MET_A.US,D,20240610,000000,24.65,24.66,24.5106,24.55,17881,0
+MET_A.US,D,20240611,000000,24.65,24.65,24.5101,24.5212,24280,0
+MET_A.US,D,20240612,000000,24.63,24.8307,24.52,24.566,16776,0
+MET_A.US,D,20240613,000000,24.6,24.66,24.51,24.55,14049,0
+MET_A.US,D,20240614,000000,24.59,24.595,24.48,24.5,16649,0
+MET_A.US,D,20240617,000000,24.6,24.6499,24.49,24.62,35749,0
+MET_A.US,D,20240618,000000,24.53,24.6724,24.52,24.64,22572,0
+MET_A.US,D,20240620,000000,24.59,24.6,24.52,24.57,28636,0
+MET_A.US,D,20240621,000000,24.52,24.67,24.52,24.67,29358,0
+MET_A.US,D,20240624,000000,24.67,24.8399,24.61,24.77,19741,0
+MET_A.US,D,20240625,000000,24.78,24.8,24.54,24.63,40542,0
+MET_A.US,D,20240626,000000,24.6,24.665,24.53,24.63,25367,0
+MET_A.US,D,20240627,000000,24.64,24.72,24.6005,24.6701,32263,0
+MET_A.US,D,20240628,000000,24.67,24.71,24.5,24.5,30358,0
+MET_A.US,D,20240701,000000,24.5,24.57,24.45,24.46,18950,0
+MET_A.US,D,20240702,000000,24.47,24.6589,24.47,24.58,35112,0
+MET_A.US,D,20240703,000000,24.52,24.7,24.52,24.7,13283,0
+MET_A.US,D,20240705,000000,24.65,24.76,24.63,24.63,16663,0
+MET_A.US,D,20240708,000000,24.72,24.7294,24.51,24.6,25235,0
+MET_A.US,D,20240709,000000,24.54,24.6291,24.45,24.45,33335,0
+MET_A.US,D,20240710,000000,24.5,24.6288,24.46,24.59,42490,0
+MET_A.US,D,20240711,000000,24.62,24.94,24.62,24.93,45710,0
+MET_A.US,D,20240712,000000,24.9,24.95,24.84,24.91,24132,0
+MET_A.US,D,20240715,000000,24.82,24.9075,24.7901,24.81,31853,0
+MET_A.US,D,20240716,000000,24.9,24.94,24.82,24.85,21982,0
+MET_A.US,D,20240717,000000,24.8,24.9099,24.73,24.765,21559,0
+MET_A.US,D,20240718,000000,24.8,24.82,24.7,24.72,14604,0
+MET_A.US,D,20240719,000000,24.65,24.8,24.55,24.55,121359,0
+MET_A.US,D,20240722,000000,24.65,24.775,24.58,24.62,23465,0
+MET_A.US,D,20240723,000000,24.59,24.655,24.49,24.5,24244,0
+MET_A.US,D,20240724,000000,24.43,24.52,23.96,24,147414,0
+MET_A.US,D,20240725,000000,24.09,24.1783,24.0601,24.1,31489,0
+MET_A.US,D,20240726,000000,24.13,24.23,24.13,24.23,40275,0
+MET_A.US,D,20240729,000000,24.24,24.29,24.1001,24.18,42292,0
+MET_A.US,D,20240730,000000,24.15,24.2,24.1,24.2,17362,0
+MET_A.US,D,20240731,000000,24.24,24.24,24.01,24.06,78332,0
+MET_A.US,D,20240801,000000,24.18,24.18,24.06,24.1,83993,0
+MET_A.US,D,20240802,000000,24.05,24.17,23.97,24.04,64829,0
+MET_A.US,D,20240805,000000,23.8,23.95,23.61,23.65,49062,0
+MET_A.US,D,20240806,000000,23.65,23.87,23.57,23.68,47833,0
+MET_A.US,D,20240807,000000,23.74,23.8202,23.6601,23.77,65472,0
+MET_A.US,D,20240808,000000,23.83,23.94,23.73,23.94,23067,0
+MET_A.US,D,20240809,000000,23.96,23.9683,23.85,23.87,17221,0
+MET_A.US,D,20240812,000000,23.9,23.99,23.8301,23.95,39720,0
+MET_A.US,D,20240813,000000,24.02,24.15,23.97,24.13,37083,0
+MET_A.US,D,20240814,000000,24.13,24.36,24.12,24.33,51650,0
+MET_A.US,D,20240815,000000,24.33,24.33,24.15,24.27,30309,0
+MET_A.US,D,20240816,000000,24.21,24.45,24.21,24.45,33257,0
+MET_A.US,D,20240819,000000,24.45,24.53,24.35,24.41,34715,0
+MET_A.US,D,20240820,000000,24.48,24.48,24.37,24.43,36699,0
+MET_A.US,D,20240821,000000,24.45,24.5686,24.43,24.5401,31086,0
+MET_A.US,D,20240822,000000,24.62,24.62,24.3621,24.44,26472,0
+MET_A.US,D,20240823,000000,24.39,24.5491,24.34,24.47,34616,0
+MET_A.US,D,20240826,000000,24.5,24.5,24.3701,24.44,22213,0
+MET_A.US,D,20240827,000000,24.44,24.54,24.41,24.42,23701,0
+MET_A.US,D,20240828,000000,24.43,24.75,24.43,24.6,25572,0
+MET_A.US,D,20240829,000000,24.55,24.85,24.55,24.85,35484,0
+MET_A.US,D,20240830,000000,24.35,24.51,24,24.06,72704,0
+MET_A.US,D,20240903,000000,24.11,24.19,24.02,24.1,26391,0
+MET_A.US,D,20240904,000000,24.09,24.3699,24.09,24.33,18200,0
+MET_A.US,D,20240905,000000,24.3,24.705,24.3,24.64,51424,0
+MET_A.US,D,20240906,000000,24.73,24.73,24.5,24.63,14213,0
+MET_A.US,D,20240909,000000,24.53,24.9,24.53,24.7208,26228,0
+MET_A.US,D,20240910,000000,24.72,24.8388,24.7,24.83,21809,0
+MET_A.US,D,20240911,000000,24.82,24.85,24.65,24.7743,22577,0
+MET_A.US,D,20240912,000000,24.87,24.88,24.8,24.88,15660,0
+MET_A.US,D,20240913,000000,24.9,24.95,24.849,24.93,25568,0
+MET_A.US,D,20240916,000000,24.99,24.99,24.87,24.93,70204,0
+MET_A.US,D,20240917,000000,24.95,24.95,24.7701,24.8,36904,0
+MET_A.US,D,20240918,000000,24.9,24.9,24.6801,24.74,30743,0
+MET_A.US,D,20240919,000000,24.77,24.89,24.73,24.85,50981,0
+MET_A.US,D,20240920,000000,24.88,24.88,24.715,24.8,22334,0
+MET_A.US,D,20240923,000000,24.87,24.96,24.7,24.83,27687,0
+MET_A.US,D,20240924,000000,24.76,24.9123,24.73,24.8,24081,0
+MET_A.US,D,20240925,000000,24.84,24.9,24.7,24.73,27812,0
+MET_A.US,D,20240926,000000,24.74,24.7884,24.65,24.695,31064,0
+MET_A.US,D,20240927,000000,24.69,24.8193,24.68,24.68,13675,0
+MET_A.US,D,20240930,000000,24.68,24.78,24.29,24.3,113592,0
+MET_A.US,D,20241001,000000,24.39,24.5,24.309,24.39,64137,0
+MET_A.US,D,20241002,000000,24.4,24.484,24.3,24.34,46813,0
+MET_A.US,D,20241003,000000,24.34,24.4,24.23,24.23,43583,0
+MET_A.US,D,20241004,000000,24.22,24.26,24.1,24.24,47793,0
+MET_A.US,D,20241007,000000,24.19,24.19,24.05,24.12,24638,0
+MET_A.US,D,20241008,000000,24.1,24.3099,24.1,24.2701,20249,0
+MET_A.US,D,20241009,000000,24.3,24.37,24.16,24.37,48990,0
+MET_A.US,D,20241010,000000,24.2728,24.3687,24.17,24.3212,14379,0
+MET_A.US,D,20241011,000000,24.2763,24.44,24.19,24.44,24687,0
+MET_A.US,D,20241014,000000,24.4,24.44,24.3,24.44,12819,0
+MET_A.US,D,20241015,000000,24.44,24.65,24.4106,24.5115,27009,0
+MET_A.US,D,20241016,000000,24.51,24.7,24.5,24.69,50894,0
+MET_A.US,D,20241017,000000,24.66,24.66,24.47,24.62,17300,0
+MET_A.US,D,20241018,000000,24.66,24.6899,24.55,24.65,14508,0
+MET_A.US,D,20241021,000000,24.65,24.6739,24.4258,24.565,21624,0
+MET_A.US,D,20241022,000000,24.59,24.665,24.47,24.62,22460,0
+MET_A.US,D,20241023,000000,24.57,24.66,24.47,24.5284,17374,0
+MET_A.US,D,20241024,000000,24.53,24.6037,24.428,24.56,8192,0
+MET_A.US,D,20241025,000000,24.6276,24.6689,24.55,24.59,11213,0
+MET_A.US,D,20241028,000000,24.555,24.63,24.48,24.5,13035,0
+MET_A.US,D,20241029,000000,24.49,24.61,24.4001,24.61,29326,0
+MET_A.US,D,20241030,000000,24.65,24.88,24.65,24.78,27976,0
+MET_A.US,D,20241031,000000,24.75,24.93,24.6353,24.76,50398,0
+MET_A.US,D,20241101,000000,24.76,24.9299,24.55,24.7,19630,0
+MET_A.US,D,20241104,000000,24.83,24.85,24.37,24.39,155647,0
+MET_A.US,D,20241105,000000,24.44,24.5699,24.41,24.5,26738,0
+MET_A.US,D,20241106,000000,24.31,24.4,24.24,24.32,29069,0
+MET_A.US,D,20241107,000000,24.37,24.4534,24.31,24.4453,27106,0
+MET_A.US,D,20241108,000000,24.5,24.78,24.45,24.78,70989,0
+MET_A.US,D,20241111,000000,24.73,24.81,24.55,24.66,51607,0
+MET_A.US,D,20241112,000000,24.5176,24.6,24.39,24.46,23211,0
+MET_A.US,D,20241113,000000,24.5,24.662,24.41,24.55,22291,0
+MET_A.US,D,20241114,000000,24.46,24.55,24.45,24.52,28853,0
+MET_A.US,D,20241115,000000,24.4478,24.56,24.4014,24.54,29114,0
+MET_A.US,D,20241118,000000,24.47,24.5504,24.45,24.5,29436,0
+MET_A.US,D,20241119,000000,24.4802,24.4802,24.39,24.39,25394,0
+MET_A.US,D,20241120,000000,24.3816,24.4,24.28,24.31,19741,0
+MET_A.US,D,20241121,000000,24.34,24.54,24.33,24.45,41843,0
+MET_A.US,D,20241122,000000,24.465,24.58,24.43,24.53,27737,0
+MET_A.US,D,20241125,000000,24.72,24.74,24.46,24.53,55116,0
+MET_A.US,D,20241126,000000,24.51,24.5787,24.36,24.5681,30255,0
+MET_A.US,D,20241127,000000,24.74,24.75,24.6,24.62,27067,0
+MET_A.US,D,20241129,000000,24.4999,24.83,24.36,24.8,105011,0
+MET_A.US,D,20241202,000000,24.69,24.82,24.56,24.72,91994,0
+MET_A.US,D,20241203,000000,24.7,24.79,24.667,24.75,50953,0
+MET_A.US,D,20241204,000000,24.78,24.9,24.74,24.83,31341,0
+MET_A.US,D,20241205,000000,24.82,25,24.78,24.92,90001,0
+MET_A.US,D,20241206,000000,25.005,25.005,24.85,24.86,24173,0
+MET_A.US,D,20241209,000000,24.8329,24.891,24.8,24.81,70006,0
+MET_A.US,D,20241210,000000,24.87,24.99,24.8,24.9,55566,0
+MET_A.US,D,20241211,000000,24.9625,24.9625,24.83,24.86,35075,0
+MET_A.US,D,20241212,000000,24.798,25.0289,24.7911,24.96,112244,0
+MET_A.US,D,20241213,000000,24.91,25.04,24.87,24.97,92020,0
+MET_A.US,D,20241216,000000,24.98,25.08,24.96,24.98,57907,0
+MET_A.US,D,20241217,000000,24.95,25.0083,24.86,24.94,44387,0
+MET_A.US,D,20241218,000000,24.9016,25.05,24.8,24.83,87900,0
+MET_A.US,D,20241219,000000,24.8174,25.02,24.68,24.97,127673,0
+MET_A.US,D,20241220,000000,24.94,25.13,24.94,25.06,45475,0
+MET_A.US,D,20241223,000000,25.08,25.08,25.01,25.01,31901,0
+MET_A.US,D,20241224,000000,25,25.07,24.92,24.99,43742,0
+MET_A.US,D,20241226,000000,24.955,25.055,24.93,25.02,33338,0
+MET_A.US,D,20241227,000000,24.98,25.06,24.97,24.97,54663,0
+MET_A.US,D,20241230,000000,24.99,25.14,24.935,25.05,64462,0
+MET_A.US,D,20241231,000000,25.105,25.1306,24.85,25,265517,0
+MET_A.US,D,20250102,000000,25.0575,25.11,25,25.1,30698,0
+MET_A.US,D,20250103,000000,25.08,25.18,25.075,25.13,20339,0
+MET_A.US,D,20250106,000000,25.1031,25.14,25.03,25.05,84063,0
+MET_A.US,D,20250107,000000,25.05,25.09,24.86,24.92,43529,0
+MET_A.US,D,20250108,000000,24.86,25.04,24.86,24.96,34793,0
+MET_A.US,D,20250110,000000,24.9,24.98,24.86,24.87,53480,0
+MET_A.US,D,20250113,000000,24.85,24.9334,24.8101,24.87,35711,0
+MET_A.US,D,20250114,000000,24.8801,25.035,24.88,25,43204,0
+MET_A.US,D,20250115,000000,25.05,25.2,25.03,25.11,22849,0
+MET_A.US,D,20250116,000000,25.09,25.15,25.08,25.09,38453,0
+MET_A.US,D,20250117,000000,25.07,25.14,25.03,25.12,39756,0
+MET_A.US,D,20250121,000000,25.07,25.21,25.07,25.11,33409,0
+MET_A.US,D,20250122,000000,25.12,25.1809,25.0608,25.15,33014,0
+MET_A.US,D,20250123,000000,25.12,25.2,25.1,25.17,26509,0
+MET_A.US,D,20250124,000000,25.17,25.21,25.14,25.16,17594,0
+MET_A.US,D,20250127,000000,25.11,25.24,25.11,25.24,28656,0
+MET_A.US,D,20250128,000000,25.16,25.21,25.1249,25.15,21696,0
+MET_A.US,D,20250129,000000,25.2405,25.2405,25.1101,25.15,26192,0
+MET_A.US,D,20250130,000000,25.14,25.22,25.14,25.17,25221,0
+MET_A.US,D,20250131,000000,25.2099,25.2099,25.02,25.06,49983,0
+MET_A.US,D,20250203,000000,25.01,25.194,25.01,25.11,18619,0
+MET_A.US,D,20250204,000000,25.11,25.1516,25.07,25.11,30535,0
+MET_A.US,D,20250205,000000,25.145,25.18,25.11,25.15,28354,0
+MET_A.US,D,20250206,000000,25.25,25.25,25.13,25.13,18629,0
+MET_A.US,D,20250207,000000,25.1,25.18,25.1,25.13,21220,0
+MET_A.US,D,20250210,000000,25.145,25.1661,25.1,25.13,32990,0
+MET_A.US,D,20250211,000000,25.145,25.1758,25.08,25.12,24155,0
+MET_A.US,D,20250212,000000,25.0786,25.15,24.99,25.09,35434,0
+MET_A.US,D,20250213,000000,25.0724,25.1715,25.06,25.1247,40065,0
+MET_A.US,D,20250214,000000,25.1334,25.23,25.08,25.19,22523,0
+MET_A.US,D,20250218,000000,25.2335,25.2335,25.14,25.15,14444,0
+MET_A.US,D,20250219,000000,25.1276,25.19,25.11,25.11,42929,0
+MET_A.US,D,20250220,000000,25.1126,25.17,25.1,25.16,31467,0
+MET_A.US,D,20250221,000000,25.16,25.25,25.15,25.22,28716,0
+MET_A.US,D,20250224,000000,25.24,25.3,25.18,25.26,11053,0
+MET_A.US,D,20250225,000000,25.25,25.41,25.25,25.37,35926,0
+MET_A.US,D,20250226,000000,25.345,25.43,25.24,25.26,23598,0
+MET_A.US,D,20250227,000000,25.25,25.33,25.21,25.26,16565,0
+MET_A.US,D,20250228,000000,25.27,25.37,25.15,25.35,47302,0
+MET_A.US,D,20250303,000000,25.35,25.37,25.152,25.3,30552,0
+MET_A.US,D,20250304,000000,25.3074,25.33,25.1501,25.28,25935,0
+MET_A.US,D,20250305,000000,24.93,25.05,24.82,24.91,35604,0
+MET_A.US,D,20250306,000000,24.8601,24.96,24.8601,24.93,23461,0
+MET_A.US,D,20250307,000000,24.8801,24.95,24.833,24.9,15105,0
+MET_A.US,D,20250310,000000,24.875,24.92,24.75,24.79,23014,0
+MET_A.US,D,20250311,000000,24.815,24.8737,24.75,24.77,23067,0
+MET_A.US,D,20250312,000000,24.7632,24.85,24.7551,24.76,15246,0
+MET_A.US,D,20250313,000000,24.88,24.88,24.72,24.72,32180,0
+MET_A.US,D,20250314,000000,24.7335,24.85,24.601,24.65,31769,0
+MET_A.US,D,20250317,000000,24.7484,24.8176,24.65,24.7,43672,0
+MET_A.US,D,20250318,000000,24.735,24.78,24.59,24.7,26123,0
+MET_A.US,D,20250319,000000,24.7,24.7893,24.68,24.73,14126,0
+MET_A.US,D,20250320,000000,24.7981,24.86,24.65,24.66,14739,0
+MET_A.US,D,20250321,000000,24.59,24.67,24.53,24.62,14948,0
+MET_A.US,D,20250324,000000,24.6201,24.7568,24.59,24.59,17194,0
+MET_A.US,D,20250325,000000,24.6441,24.7,24.6,24.62,13632,0
+MET_A.US,D,20250326,000000,24.6159,24.66,24.45,24.45,19147,0
+MET_A.US,D,20250327,000000,24.4413,24.5608,24.32,24.32,30167,0
+MET_A.US,D,20250328,000000,24.34,24.4554,24.08,24.09,30696,0
+MET_A.US,D,20250331,000000,24.02,24.15,23.76,23.77,198275,0
+MET_A.US,D,20250401,000000,23.84,23.91,23.65,23.71,63134,0
+MET_A.US,D,20250402,000000,23.63,23.75,23.6,23.73,38034,0
+MET_A.US,D,20250403,000000,23.54,23.5518,23.01,23.21,52114,0
+MET_A.US,D,20250404,000000,23.02,23.4,22.3,22.83,103268,0
+MET_A.US,D,20250407,000000,22.3127,22.94,22.0701,22.39,56100,0
+MET_A.US,D,20250408,000000,22.64,22.75,22.4476,22.6285,49114,0
+MET_A.US,D,20250409,000000,22.52,23.2172,22.46,23.12,39282,0
+MET_A.US,D,20250410,000000,22.98,22.99,22.4002,22.57,38363,0
+MET_A.US,D,20250411,000000,22.48,22.8373,22.48,22.59,18253,0
+MET_A.US,D,20250414,000000,22.67,22.7002,22.57,22.633,26815,0
+MET_A.US,D,20250415,000000,22.69,23.045,22.6712,23.02,54354,0
+MET_A.US,D,20250416,000000,22.97,23.4591,22.97,23.36,56249,0
+MET_A.US,D,20250417,000000,23.437,23.5,23.28,23.35,21015,0
+MET_A.US,D,20250421,000000,23.33,23.4058,23.16,23.34,39680,0
+MET_A.US,D,20250422,000000,23.5,23.64,23.37,23.61,21365,0
+MET_A.US,D,20250423,000000,23.875,23.9847,23.48,23.5595,41852,0
+MET_A.US,D,20250424,000000,23.65,23.83,23.5274,23.76,20788,0
+MET_A.US,D,20250425,000000,23.78,23.82,23.75,23.785,13650,0
+MET_A.US,D,20250428,000000,23.825,23.89,23.7,23.83,20260,0
+MET_A.US,D,20250429,000000,23.8,23.8899,23,23.73,26456,0
+MET_A.US,D,20250430,000000,23.65,23.9264,23.5,23.87,50335,0
+MET_A.US,D,20250501,000000,23.75,23.88,23.62,23.64,37913,0
+MET_A.US,D,20250502,000000,23.7265,23.86,23.64,23.71,26668,0
+MET_A.US,D,20250505,000000,23.91,23.97,23.6,23.83,33239,0
+MET_A.US,D,20250506,000000,23.7901,23.99,23.7901,23.91,30775,0
+MET_A.US,D,20250507,000000,23.92,24.21,23.88,24.01,32028,0
+MET_A.US,D,20250508,000000,24.0314,24.3,23.9688,24.21,91914,0
+MET_A.US,D,20250509,000000,24.17,24.205,24.08,24.1899,22149,0
+MET_A.US,D,20250512,000000,24.255,24.4,24.23,24.28,19354,0
+MET_A.US,D,20250513,000000,24.315,24.39,24.28,24.33,26034,0
+MET_A.US,D,20250514,000000,24.33,24.371571,24.21,24.21,22822,0
+MET_A.US,D,20250515,000000,24.2028,24.3453,24.18,24.32,10106,0
+MET_A.US,D,20250516,000000,24.2713,24.44,24.2681,24.3,16885,0
+MET_A.US,D,20250519,000000,24.1923,24.5,24.19,24.4,45758,0
+MET_A.US,D,20250520,000000,24.5,24.5,24.2997,24.38,12354,0
+MET_A.US,D,20250521,000000,24.31,24.37,24.07,24.07,80502,0
+MET_A.US,D,20250522,000000,24.03,24.19,24.01,24.15,23914,0
+MET_A.US,D,20250523,000000,24.06,24.21,24.02,24.12,29754,0
+MET_A.US,D,20250527,000000,24.22,24.57,24.22,24.47,45136,0
+MET_A.US,D,20250528,000000,24.396,24.48,24.32,24.38,47809,0
+MET_A.US,D,20250529,000000,24.41,24.4715,24.4,24.42,21982,0
+MET_A.US,D,20250530,000000,23.82,24.27,23.82,24.11,185821,0
+MET_A.US,D,20250602,000000,24.035,24.13,23.91,24.07,39468,0
+MET_A.US,D,20250603,000000,24.0957,24.1721,24.03,24.11,31108,0
+MET_A.US,D,20250604,000000,24.15,24.26,23.95,23.95,46711,0
+MET_A.US,D,20250605,000000,24.025,24.14,23.96,23.96,22892,0
+MET_A.US,D,20250606,000000,24,24.0549,23.85,23.85,27176,0
+MET_A.US,D,20250609,000000,23.895,23.9115,23.76,23.79,29887,0
+MET_A.US,D,20250610,000000,23.9275,23.9275,23.82,23.85,25413,0
+MET_A.US,D,20250611,000000,23.91,24.0685,23.7363,23.7363,50723,0
+MET_A.US,D,20250612,000000,23.75,23.9,23.67,23.68,18316,0
+MET_A.US,D,20250613,000000,23.7243,23.7243,23.25,23.26,28808,0
+MET_A.US,D,20250616,000000,23.5025,23.94,23.41,23.44,42625,0
+MET_A.US,D,20250617,000000,23.555,23.6308,23.28,23.28,18451,0
+MET_A.US,D,20250618,000000,23.33,23.5,23.17,23.18,19611,0
+MET_A.US,D,20250620,000000,23.3258,23.35,23.2,23.34,19858,0
+MET_A.US,D,20250623,000000,23.3558,23.375,23.23,23.32,28249,0
+MET_A.US,D,20250624,000000,24.42,24.42,23.3,23.45,34842,0
+MET_A.US,D,20250625,000000,23.44,23.57,23.35,23.49,34899,0
+MET_A.US,D,20250626,000000,23.455,23.6099,23.3715,23.5,32583,0
+MET_A.US,D,20250627,000000,24.5,24.5,23.44,23.54,84559,0
+MET_A.US,D,20250630,000000,23.5698,23.5698,23.18,23.18,404675,0
+MET_A.US,D,20250701,000000,23.23,23.3634,23.21,23.36,46582,0
+MET_A.US,D,20250702,000000,23.2732,23.49,23.22,23.49,36047,0
+MET_A.US,D,20250703,000000,23.33,23.62,23.33,23.62,26006,0
+MET_A.US,D,20250707,000000,23.45,23.6193,23.4499,23.6,37692,0
+MET_A.US,D,20250708,000000,23.6,23.74,23.53,23.74,17186,0
+MET_A.US,D,20250709,000000,23.75,23.84,23.7092,23.84,12605,0
+MET_A.US,D,20250710,000000,23.8556,24.0336,23.815,24,24672,0
+MET_A.US,D,20250711,000000,24.08,24.12,23.97,24.06,21805,0
+MET_A.US,D,20250714,000000,24.5,24.5,24,24.12,18396,0
+MET_A.US,D,20250715,000000,24.02,24.06,23.94,23.99,37063,0
+MET_A.US,D,20250716,000000,23.99,24.09,23.88,23.88,59605,0
+MET_A.US,D,20250717,000000,23.9512,24.08,23.88,24.01,24160,0
+MET_A.US,D,20250718,000000,23.975,24.08,23.88,24,36533,0
+MET_A.US,D,20250721,000000,24.25,24.25,23.91,24.01,39112,0
+MET_A.US,D,20250722,000000,23.99,24.07,23.9413,23.96,16183,0
+MET_A.US,D,20250723,000000,23.9402,23.97,23.8963,23.9335,7084,0
+MET_A.US,D,20250724,000000,23.8784,23.91,23.765,23.77,72425,0
+MET_A.US,D,20250725,000000,23.8055,23.8109,23.67,23.7,37402,0
+MET_A.US,D,20250728,000000,23.7063,23.71,23.4001,23.56,23800,0
+MET_A.US,D,20250729,000000,22.5,23.73,22.5,23.72,21365,0
+MET_A.US,D,20250730,000000,23.6301,23.7237,23.6301,23.67,24718,0
+MET_A.US,D,20250731,000000,24,24.5,23.67,23.92,72001,0
+MET_A.US,D,20250801,000000,23.9591,23.96,23.74,23.83,31808,0
+MET_A.US,D,20250804,000000,23.83,24,23.77,23.83,21402,0
+MET_A.US,D,20250805,000000,23.8885,24.06,23.76,23.9247,21213,0
+MET_A.US,D,20250806,000000,23.95,23.9747,23.835,23.84,22512,0
+MET_A.US,D,20250807,000000,23.99,23.99,23.77,23.840608,13464,0
+MET_A.US,D,20250808,000000,23.8999,23.9,23.7938,23.830195,5451,0
+MET_A.US,D,20250811,000000,23.781,23.95,23.78,23.95,13682,0
+MET_A.US,D,20250812,000000,23.8676,24.07,23.8676,24.04,13025,0
+MET_A.US,D,20250813,000000,23.96,24.09,23.92,24.04,24144,0
+MET_A.US,D,20250814,000000,23.99,24.0327,23.924,24.0327,15569,0
+MET_A.US,D,20250815,000000,23.75,24.05,23.75,24.0499,14974,0
+MET_A.US,D,20250818,000000,24.01,24.13,23.9401,24.0298,31656,0
+MET_A.US,D,20250819,000000,24.04,24.1,23.95,24,42533,0
+MET_A.US,D,20250820,000000,24,24.11,23.96,23.99,47532,0
+MET_A.US,D,20250821,000000,24.25,24.25,23.9,24.16,43763,0
+MET_A.US,D,20250822,000000,24.23,24.26,24.04,24.14,23731,0
+MET_A.US,D,20250825,000000,24.1868,24.19,23.99,24.11,46232,0
+MET_A.US,D,20250826,000000,24.0372,24.24,23.92,24.2,70657,0
+MET_A.US,D,20250827,000000,24.09,24.23,24.02,24.2,39405,0
+MET_A.US,D,20250828,000000,24.2,24.29,24.155,24.18,84151,0
+MET_A.US,D,20250829,000000,23.8236,23.92,23.8,23.84,104700,0
+MET_A.US,D,20250902,000000,23.9269,23.9269,23.706,23.73,12678,0
+MET_A.US,D,20250903,000000,23.7934,23.87,23.75,23.87,16683,0
+MET_A.US,D,20250904,000000,23.92,24.05,23.87,24.03,26879,0
+MET_A.US,D,20250905,000000,24.09,24.13,23.9611,24.09,18807,0
+MET_A.US,D,20250908,000000,24.16,24.29,24.08,24.09,38801,0
+MET_A.US,D,20250909,000000,24.14,24.17,23.99,24.03,20755,0
+MET_A.US,D,20250910,000000,24.0405,24.13,23.9908,24.03,39911,0
+MET_A.US,D,20250911,000000,24.06,24.18,24.06,24.13,35958,0
+MET_A.US,D,20250912,000000,24.0414,24.15,24.04,24.1,29127,0
+MET_A.US,D,20250915,000000,24.145,24.2899,24.1,24.19,78178,0
+MET_A.US,D,20250916,000000,24.12,24.205,24.06,24.14,57685,0
+MET_A.US,D,20250917,000000,24.2,24.2524,24.04,24.12,49113,0
+MET_A.US,D,20250918,000000,24.14,24.21,24.07,24.1,55100,0
+MET_A.US,D,20250919,000000,24.14,24.14,24.06,24.1,8340,0
+MET_A.US,D,20250922,000000,24.0578,24.15,24.0578,24.1275,45587,0
+MET_A.US,D,20250923,000000,24.13,24.16,24.06,24.16,21561,0
+MET_A.US,D,20250924,000000,24.2379,24.2379,24.04,24.12,23049,0
+MET_A.US,D,20250925,000000,24.092,24.13,24.03,24.1,33500,0
+MET_A.US,D,20250926,000000,24.1,24.18,24.0401,24.1,24224,0
+MET_A.US,D,20250929,000000,24.2292,24.29,24.08,24.29,17181,0
+MET_A.US,D,20250930,000000,24.1,24.1676,24,24.04,201013,0
+MET_A.US,D,20251001,000000,23.98,24.0399,23.9,23.99,42653,0
+MET_A.US,D,20251002,000000,23.99,24.07,23.9,24.02,29977,0
+MET_A.US,D,20251003,000000,24.01,24.1283,23.9619,24.08,31104,0
+MET_A.US,D,20251006,000000,24.1,24.15,24.06,24.1,19500,0
+MET_A.US,D,20251007,000000,24.11,24.17,24.05,24.09,21733,0
+MET_A.US,D,20251008,000000,24.17,24.17,24.06,24.09,26547,0
+MET_A.US,D,20251009,000000,24.05,24.1,23.97,24.03,55045,0
+MET_A.US,D,20251010,000000,24.05,24.1399,23.8,23.81,25007,0
+MET_A.US,D,20251013,000000,23.905,23.91,23.8108,23.83,15650,0
+MET_A.US,D,20251014,000000,23.8,23.9,23.6001,23.71,122477,0
+MET_A.US,D,20251015,000000,23.78,23.8799,23.74,23.77,50128,0
+MET_A.US,D,20251016,000000,23.785,23.8799,23.7,23.72,31892,0
+MET_A.US,D,20251017,000000,23.74,23.79,23.65,23.7,49460,0
+MET_A.US,D,20251020,000000,23.76,23.83,23.74,23.78,27176,0
+MET_A.US,D,20251021,000000,23.78,23.92,23.76,23.85,15280,0
+MET_A.US,D,20251022,000000,23.7995,23.91,23.73,23.78,18969,0
+MET_A.US,D,20251023,000000,23.8,23.83,23.67,23.77,27144,0
+MET_A.US,D,20251024,000000,23.8333,23.9,23.7632,23.84,25168,0
+MET_A.US,D,20251027,000000,23.8322,23.975,23.8322,23.96,18257,0
+MET_A.US,D,20251028,000000,23.9105,24.04,23.85,24.03,46135,0
+MET_A.US,D,20251029,000000,23.9012,24,23.9012,23.95,15045,0
+MET_A.US,D,20251030,000000,23.92,23.93,23.86,23.9,68234,0
+MET_A.US,D,20251031,000000,23.8,23.99,23.78,23.88,66648,0
+MET_A.US,D,20251103,000000,23.9,23.9699,23.66,23.67,46116,0
+MET_A.US,D,20251104,000000,23.65,23.8,23.51,23.515,43984,0
+MET_A.US,D,20251105,000000,23.61,23.6999,23.5301,23.56,24367,0
+MET_A.US,D,20251106,000000,23.53,23.6,23.5,23.55,23933,0
+MET_A.US,D,20251107,000000,23.4,23.535,23.36,23.51,36703,0
+MET_A.US,D,20251110,000000,23.53,23.65,23.43,23.495,33598,0
+MET_A.US,D,20251111,000000,23.49,23.5175,23.27,23.31,21373,0
+MET_A.US,D,20251112,000000,23.35,23.3554,23.04,23.04,36222,0
+MET_A.US,D,20251113,000000,23.04,23.07,22.58,22.75,51844,0
+MET_A.US,D,20251114,000000,22.735,22.86,22.65,22.78,42031,0
+MET_A.US,D,20251117,000000,22.75,22.84,22.6811,22.8,86258,0
+MET_A.US,D,20251118,000000,22.72,22.78,22.6801,22.76,37520,0
+MET_A.US,D,20251119,000000,22.72,22.79,22.6,22.73,94794,0
+MET_A.US,D,20251120,000000,22.75,22.8,22.31,22.32,95883,0
+MET_A.US,D,20251121,000000,22.36,22.632,22.09,22.44,67872,0
+MET_A.US,D,20251124,000000,22.55,22.6399,22.4,22.45,36792,0
+MET_A.US,D,20251125,000000,22.5999,22.5999,22.14,22.42,73862,0
+MET_A.US,D,20251126,000000,22.36,22.52,22.2,22.44,73881,0
+MET_A.US,D,20251128,000000,22.2166,22.25,22.1,22.25,64383,0
+MET_A.US,D,20251201,000000,22.23,22.36,22.14,22.32,38454,0
+MET_A.US,D,20251202,000000,22.32,22.3799,22.23,22.33,109279,0
+MET_A.US,D,20251203,000000,22.3775,22.3775,22.2001,22.33,67242,0
+MET_A.US,D,20251204,000000,22.27,22.32,22.2,22.26,251196,0
+MET_A.US,D,20251205,000000,22.28,22.35,22.15,22.34,86943,0
+MET_A.US,D,20251208,000000,22.3159,22.37,22.26,22.37,114235,0
+MET_A.US,D,20251209,000000,22.35,22.39,22.28,22.38,79397,0
+MET_A.US,D,20251210,000000,22.33,22.48,22.33,22.459,52426,0
+MET_A.US,D,20251211,000000,22.48,22.5295,22.3001,22.43,64748,0
+MET_A.US,D,20251212,000000,22.36,22.42,22.28,22.32,97538,0
+MET_A.US,D,20251215,000000,22.31,22.42,22.26,22.35,77887,0
+MET_A.US,D,20251216,000000,22.32,22.38,22.25,22.34,99060,0
+MET_A.US,D,20251217,000000,22.3276,22.3276,22.15,22.2,125363,0
+MET_A.US,D,20251218,000000,22.25,22.3399,22.13,22.2,68756,0
+MET_A.US,D,20251219,000000,22.225,22.225,22.1,22.14,94241,0
+MET_A.US,D,20251222,000000,22.105,22.16,22.04,22.06,147670,0
+MET_A.US,D,20251223,000000,22.06,22.07,22,22.04,117454,0
+MET_A.US,D,20251224,000000,22.01,22.07,21.81,21.92,156019,0
+MET_A.US,D,20251226,000000,21.9,21.9,21.77,21.82,149434,0
+MET_A.US,D,20251229,000000,21.8,21.87,21.78,21.78,89659,0
+MET_A.US,D,20251230,000000,21.77,21.77,21.61,21.65,251433,0
+MET_A.US,D,20251231,000000,21.59,21.63,21.48,21.62,181236,0
+MET_A.US,D,20260102,000000,21.73,21.82,21.52,21.8,57980,0
+MET_A.US,D,20260105,000000,21.84,22.01,21.64,21.74,73715,0
+MET_A.US,D,20260106,000000,21.68,21.74,21.52,21.68,105347,0
+MET_A.US,D,20260107,000000,21.69,21.76,21.58,21.63,127598,0
+MET_A.US,D,20260108,000000,21.63,21.74,21.55,21.59,150557,0
+MET_A.US,D,20260109,000000,21.59,21.61,21.52,21.59,92066,0
+MET_A.US,D,20260112,000000,21.5,21.6,21.41,21.57,148131,0
+MET_A.US,D,20260113,000000,21.55,21.64,21.34,21.54,123199,0
+MET_A.US,D,20260114,000000,21.555,21.68,21.48,21.65,68911,0
+MET_A.US,D,20260115,000000,21.68,21.85,21.66,21.75,90636,0
+MET_A.US,D,20260116,000000,21.7899,21.79,21.6314,21.72,48305,0
+MET_A.US,D,20260120,000000,21.604,21.61,21.44,21.56,167407,0
+MET_A.US,D,20260121,000000,21.62,21.67,21.435,21.54,230486,0
+MET_A.US,D,20260122,000000,21.595,21.64,21.5,21.57,40872,0
+MET_A.US,D,20260123,000000,21.53,21.5999,21.46,21.56,60233,0
+MET_A.US,D,20260126,000000,21.55,21.73,21.55,21.7,71111,0
+MET_A.US,D,20260127,000000,21.65,21.78,21.6,21.72,59115,0
+MET_A.US,D,20260128,000000,21.65,21.81,21.58,21.72,102094,0
+MET_A.US,D,20260129,000000,21.68,21.7099,21.61,21.68,59665,0
+MET_A.US,D,20260130,000000,21.69,21.8,21.62,21.78,53761,0
+MET_A.US,D,20260202,000000,21.78,21.86,21.7,21.74,62887,0
+MET_A.US,D,20260203,000000,21.75,21.8299,21.55,21.7,104068,0
+MET_A.US,D,20260204,000000,21.66,21.73,21.61,21.69,80977,0
+MET_A.US,D,20260205,000000,21.64,21.72,21.56,21.57,46144,0
+MET_A.US,D,20260206,000000,21.64,21.69,21.58,21.64,51879,0
+MET_A.US,D,20260209,000000,21.61,21.74,21.6,21.74,23186,0
+MET_A.US,D,20260210,000000,21.8,22,21.77,21.92,58872,0
+MET_A.US,D,20260211,000000,21.985,22.05,21.87,21.91,37816,0
+MET_A.US,D,20260212,000000,21.9301,22.02,21.78,21.8,35501,0
+MET_A.US,D,20260213,000000,21.78,21.89,21.75,21.88,49995,0
+MET_A.US,D,20260217,000000,21.88,21.88,21.75,21.86,75343,0
+MET_A.US,D,20260218,000000,21.82,21.94,21.79,21.85,54216,0
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/mg.us.txt b/daily/us/nyse stocks/2/mg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4869725d70705539baccd6ecd8b5b4eed5d07ec
--- /dev/null
+++ b/daily/us/nyse stocks/2/mg.us.txt	
@@ -0,0 +1,4116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MG.US,D,20091007,000000,12.5,12.5,12.5,12.5,0,0
+MG.US,D,20091008,000000,12.3,13.08,12.3,12.58,6392627,0
+MG.US,D,20091009,000000,12.6,12.75,12.17,12.65,634427,0
+MG.US,D,20091012,000000,12.9,13.06,12.65,12.7,388625,0
+MG.US,D,20091013,000000,13.68,13.68,12.66,12.85,217631,0
+MG.US,D,20091014,000000,13.12,13.3,12.95,13.27,120778,0
+MG.US,D,20091015,000000,13.3,13.75,13.15,13.62,131673,0
+MG.US,D,20091016,000000,13.7,13.75,13.45,13.51,198480,0
+MG.US,D,20091019,000000,13.6,14,13.41,13.99,86417,0
+MG.US,D,20091020,000000,13.92,14,13.25,13.7,193122,0
+MG.US,D,20091021,000000,13.7,13.78,12.83,13.18,239775,0
+MG.US,D,20091022,000000,12.92,13.32,12.92,13,152453,0
+MG.US,D,20091023,000000,13,13.17,12.9,12.99,113425,0
+MG.US,D,20091026,000000,13,13.28,12.29,12.79,475548,0
+MG.US,D,20091027,000000,12.85,12.88,12.18,12.29,133618,0
+MG.US,D,20091028,000000,12.7,12.7,11.3,11.45,466663,0
+MG.US,D,20091029,000000,11.51,12.37,11.4,11.96,386548,0
+MG.US,D,20091030,000000,11.8,11.99,11.15,11.56,165920,0
+MG.US,D,20091102,000000,11.64,12.12,11.52,11.8,34563,0
+MG.US,D,20091103,000000,11.76,11.91,11.5,11.83,100600,0
+MG.US,D,20091104,000000,11.85,12.15,11.85,12.01,51131,0
+MG.US,D,20091105,000000,12.29,12.53,12,12.43,55424,0
+MG.US,D,20091106,000000,12.31,12.75,12.15,12.22,54106,0
+MG.US,D,20091109,000000,12.47,12.75,12.33,12.69,126790,0
+MG.US,D,20091110,000000,12.64,12.68,12.23,12.45,175012,0
+MG.US,D,20091111,000000,12.65,12.75,12.37,12.5,9150,0
+MG.US,D,20091112,000000,12.55,12.59,12.12,12.2,17636,0
+MG.US,D,20091113,000000,12.22,12.41,12,12.33,36304,0
+MG.US,D,20091116,000000,12.43,12.77,12.2,12.54,44894,0
+MG.US,D,20091117,000000,12.6,12.72,12.25,12.51,178603,0
+MG.US,D,20091118,000000,12.68,13.18,12.5,12.9,64453,0
+MG.US,D,20091119,000000,12.8,12.84,12.45,12.72,78050,0
+MG.US,D,20091120,000000,12.47,12.7,12.13,12.37,96184,0
+MG.US,D,20091123,000000,12.79,12.85,12.41,12.47,44456,0
+MG.US,D,20091124,000000,12.63,12.63,12.02,12.19,77100,0
+MG.US,D,20091125,000000,12.19,12.34,12.03,12.22,49586,0
+MG.US,D,20091127,000000,12.36,12.37,11.95,12.35,22770,0
+MG.US,D,20091130,000000,12.51,12.51,11.89,12.19,63034,0
+MG.US,D,20091201,000000,12.54,12.54,11.9,12.15,178600,0
+MG.US,D,20091202,000000,12.59,12.59,11.67,12.11,173106,0
+MG.US,D,20091203,000000,12.31,12.31,11.71,11.9,76031,0
+MG.US,D,20091204,000000,12.13,12.25,11.93,11.98,113645,0
+MG.US,D,20091207,000000,12.16,12.5,12.1,12.48,54872,0
+MG.US,D,20091208,000000,12.56,12.56,12.17,12.49,260939,0
+MG.US,D,20091209,000000,12.55,12.59,12.46,12.5,165731,0
+MG.US,D,20091210,000000,12.7,12.7,12.46,12.59,131561,0
+MG.US,D,20091211,000000,12.74,12.74,12.45,12.6,301900,0
+MG.US,D,20091214,000000,12.85,12.93,12.36,12.93,275575,0
+MG.US,D,20091215,000000,12.91,13.65,12.91,13.63,201778,0
+MG.US,D,20091216,000000,13.75,14,13.68,13.98,265274,0
+MG.US,D,20091217,000000,14,14,13.75,13.81,299176,0
+MG.US,D,20091218,000000,13.92,13.97,13.64,13.64,1107971,0
+MG.US,D,20091221,000000,13.91,13.96,13.45,13.85,194906,0
+MG.US,D,20091222,000000,13.99,14,13.73,13.95,191918,0
+MG.US,D,20091223,000000,14.09,14.38,14.04,14.25,157183,0
+MG.US,D,20091224,000000,14.43,14.5,14.29,14.5,169054,0
+MG.US,D,20091228,000000,14.54,14.75,14.49,14.67,46485,0
+MG.US,D,20091229,000000,14.76,14.82,14.67,14.72,53978,0
+MG.US,D,20091230,000000,14.68,14.87,14.61,14.85,83298,0
+MG.US,D,20091231,000000,14.84,15.16,14.71,15.06,94397,0
+MG.US,D,20100104,000000,15.29,15.29,14.75,14.9,104998,0
+MG.US,D,20100105,000000,14.91,14.91,14.46,14.69,72881,0
+MG.US,D,20100106,000000,14.65,14.75,14.33,14.46,117977,0
+MG.US,D,20100107,000000,14.57,14.62,14.03,14.49,111673,0
+MG.US,D,20100108,000000,14.65,14.65,14.01,14.46,112254,0
+MG.US,D,20100111,000000,14.68,14.68,14.23,14.4,105250,0
+MG.US,D,20100112,000000,14.33,14.43,13.8,13.93,142227,0
+MG.US,D,20100113,000000,13.94,14.11,13.83,14.03,128508,0
+MG.US,D,20100114,000000,14.1,14.15,13.95,14.13,26400,0
+MG.US,D,20100115,000000,14.27,14.27,13.98,14.09,45047,0
+MG.US,D,20100119,000000,14.19,14.54,14.09,14.5,23003,0
+MG.US,D,20100120,000000,14.48,14.5,14.21,14.45,19445,0
+MG.US,D,20100121,000000,14.43,14.48,14.19,14.27,39125,0
+MG.US,D,20100122,000000,14.22,14.4,14.03,14.28,31569,0
+MG.US,D,20100125,000000,14.39,14.43,14.12,14.35,22540,0
+MG.US,D,20100126,000000,14.42,14.49,14.19,14.24,22941,0
+MG.US,D,20100127,000000,14.12,14.57,14.12,14.48,62795,0
+MG.US,D,20100128,000000,14.59,14.59,14.27,14.44,27329,0
+MG.US,D,20100129,000000,14.58,14.58,14.37,14.5,41001,0
+MG.US,D,20100201,000000,14.5,14.5,14.32,14.38,63921,0
+MG.US,D,20100202,000000,14.37,14.37,13.87,14.09,182215,0
+MG.US,D,20100203,000000,14.06,14.48,13.94,14.06,65533,0
+MG.US,D,20100204,000000,13.99,14.01,13.31,13.42,73453,0
+MG.US,D,20100205,000000,13.45,13.45,12.92,13.34,35498,0
+MG.US,D,20100208,000000,13.36,13.52,13.23,13.27,58354,0
+MG.US,D,20100209,000000,13.54,13.83,13.43,13.7,17691,0
+MG.US,D,20100210,000000,13.75,13.75,12.93,13.45,103152,0
+MG.US,D,20100211,000000,13.43,13.9,13.38,13.85,34154,0
+MG.US,D,20100212,000000,13.75,14.1,13.69,13.98,26493,0
+MG.US,D,20100216,000000,14.21,14.29,14.01,14.23,30712,0
+MG.US,D,20100217,000000,14.31,14.44,14.16,14.37,19769,0
+MG.US,D,20100218,000000,14.47,14.58,14.36,14.56,22018,0
+MG.US,D,20100219,000000,14.59,14.7,14.43,14.48,22283,0
+MG.US,D,20100222,000000,14.62,14.62,14.13,14.24,53942,0
+MG.US,D,20100223,000000,14.25,14.35,14.08,14.11,43654,0
+MG.US,D,20100224,000000,14.12,14.32,13.94,14.29,70881,0
+MG.US,D,20100225,000000,14.06,14.24,13.95,14.13,49201,0
+MG.US,D,20100226,000000,14.15,14.15,13.27,13.64,124118,0
+MG.US,D,20100301,000000,13.46,13.51,10.43,11.46,1307434,0
+MG.US,D,20100302,000000,11.6,11.64,11.05,11.17,227162,0
+MG.US,D,20100303,000000,11.35,11.35,10.8,10.88,126840,0
+MG.US,D,20100304,000000,11.07,11.17,10.91,11.17,94131,0
+MG.US,D,20100305,000000,11.21,11.56,11.13,11.27,158716,0
+MG.US,D,20100308,000000,11.33,11.34,10.99,11.01,91818,0
+MG.US,D,20100309,000000,11.05,11.05,10.55,10.92,161566,0
+MG.US,D,20100310,000000,10.92,11.08,10.75,10.89,43115,0
+MG.US,D,20100311,000000,10.85,11.04,10.85,11,66477,0
+MG.US,D,20100312,000000,11.13,11.13,10.89,10.96,21998,0
+MG.US,D,20100315,000000,11.06,11.06,10.78,11.01,41591,0
+MG.US,D,20100316,000000,11.11,11.11,10.81,10.99,88346,0
+MG.US,D,20100317,000000,11.03,11.05,10.64,10.75,82329,0
+MG.US,D,20100318,000000,10.87,10.87,10.64,10.73,188317,0
+MG.US,D,20100319,000000,10.81,10.81,10.5,10.5,101428,0
+MG.US,D,20100322,000000,10.62,10.62,10.2,10.25,136586,0
+MG.US,D,20100323,000000,10.25,10.37,9.89,9.97,206673,0
+MG.US,D,20100324,000000,10.04,10.19,9.91,10.01,153935,0
+MG.US,D,20100325,000000,10.17,10.17,10.01,10.03,121471,0
+MG.US,D,20100326,000000,10.17,10.17,9.95,10.16,661841,0
+MG.US,D,20100329,000000,10.28,10.35,10.17,10.22,60240,0
+MG.US,D,20100330,000000,10.36,10.36,10.09,10.25,105523,0
+MG.US,D,20100331,000000,10.33,10.33,9.91,9.99,245543,0
+MG.US,D,20100401,000000,10.07,10.07,9.75,9.85,358031,0
+MG.US,D,20100405,000000,9.92,10.08,9.84,9.89,181987,0
+MG.US,D,20100406,000000,9.88,10.04,9.88,10.02,120319,0
+MG.US,D,20100407,000000,9.98,10.25,9.96,10.16,168085,0
+MG.US,D,20100408,000000,10.75,10.99,10.6,10.73,213784,0
+MG.US,D,20100409,000000,10.69,10.77,10.51,10.75,78764,0
+MG.US,D,20100412,000000,10.74,10.89,10.56,10.67,49106,0
+MG.US,D,20100413,000000,10.76,10.88,10.66,10.81,30875,0
+MG.US,D,20100414,000000,10.9,11.03,10.8,10.96,83772,0
+MG.US,D,20100415,000000,10.93,11.1,10.89,11.07,67581,0
+MG.US,D,20100416,000000,11.13,11.13,10.83,11.09,46583,0
+MG.US,D,20100419,000000,11.13,11.13,10.95,11.04,28332,0
+MG.US,D,20100420,000000,11.12,11.3,11.04,11.3,75304,0
+MG.US,D,20100421,000000,11.3,11.39,11.25,11.3,33233,0
+MG.US,D,20100422,000000,11.19,11.31,11.16,11.29,51227,0
+MG.US,D,20100423,000000,11.29,11.31,11.14,11.29,27875,0
+MG.US,D,20100426,000000,11.35,11.35,11.19,11.29,28586,0
+MG.US,D,20100427,000000,11.3,11.31,11.17,11.2,25828,0
+MG.US,D,20100428,000000,11.28,11.32,11,11.29,451303,0
+MG.US,D,20100429,000000,11.32,11.76,11.26,11.68,74381,0
+MG.US,D,20100430,000000,11.9,11.95,11.66,11.73,131771,0
+MG.US,D,20100503,000000,11.75,12.24,11.69,12.18,95471,0
+MG.US,D,20100504,000000,12.04,12.06,11.88,11.97,64002,0
+MG.US,D,20100505,000000,12.23,12.24,11.86,11.94,79245,0
+MG.US,D,20100506,000000,11.9,12.2,11.1,11.95,130095,0
+MG.US,D,20100507,000000,12.14,12.14,11.65,11.83,104895,0
+MG.US,D,20100510,000000,12.48,12.73,11.95,12.4,54291,0
+MG.US,D,20100511,000000,12.32,12.55,12.15,12.48,63897,0
+MG.US,D,20100512,000000,12.75,12.78,12.38,12.76,165783,0
+MG.US,D,20100513,000000,12.74,12.9,12.71,12.8,99092,0
+MG.US,D,20100514,000000,12.74,12.87,12.67,12.79,56953,0
+MG.US,D,20100517,000000,12.8,12.8,12.58,12.77,90063,0
+MG.US,D,20100518,000000,12.84,12.89,12.54,12.72,172352,0
+MG.US,D,20100519,000000,12.8,12.8,12.43,12.65,114801,0
+MG.US,D,20100520,000000,12.5,12.55,11.91,11.94,114247,0
+MG.US,D,20100521,000000,11.75,12.02,11.65,11.89,186657,0
+MG.US,D,20100524,000000,11.95,11.95,11.72,11.82,61192,0
+MG.US,D,20100525,000000,11.69,11.82,11.46,11.81,115844,0
+MG.US,D,20100526,000000,12,12,11.49,11.66,791974,0
+MG.US,D,20100527,000000,11.95,12.17,11.74,11.98,114280,0
+MG.US,D,20100528,000000,12.03,12.1,11.78,11.94,97512,0
+MG.US,D,20100601,000000,11.8,11.95,11.56,11.57,64740,0
+MG.US,D,20100602,000000,11.72,11.95,11.59,11.95,55689,0
+MG.US,D,20100603,000000,12,12.2,11.91,12.11,48403,0
+MG.US,D,20100604,000000,11.94,12,11.68,11.72,85451,0
+MG.US,D,20100607,000000,11.95,11.95,11.3,11.41,61297,0
+MG.US,D,20100608,000000,11.78,11.78,10.8,10.95,95270,0
+MG.US,D,20100609,000000,11.19,11.25,10.54,10.72,108705,0
+MG.US,D,20100610,000000,11,11,10.61,10.78,142394,0
+MG.US,D,20100611,000000,10.69,11.01,10.69,10.91,82986,0
+MG.US,D,20100614,000000,10.93,11.08,10.74,11.04,134164,0
+MG.US,D,20100615,000000,11.49,11.49,10.91,11.23,120158,0
+MG.US,D,20100616,000000,11.3,11.3,11.09,11.22,46547,0
+MG.US,D,20100617,000000,11.3,11.36,11.05,11.33,42239,0
+MG.US,D,20100618,000000,11.34,11.89,11.16,11.34,128719,0
+MG.US,D,20100621,000000,11.58,11.58,11.25,11.53,178727,0
+MG.US,D,20100622,000000,11.54,11.63,11.02,11.16,59620,0
+MG.US,D,20100623,000000,11.25,11.34,10.88,11.27,54513,0
+MG.US,D,20100624,000000,11.33,11.43,11.14,11.29,49026,0
+MG.US,D,20100625,000000,11.34,11.43,11.18,11.24,805365,0
+MG.US,D,20100628,000000,11.21,11.35,11.05,11.19,57709,0
+MG.US,D,20100629,000000,11.04,11.12,10.41,10.54,68207,0
+MG.US,D,20100630,000000,10.55,10.94,10.3,10.72,38908,0
+MG.US,D,20100701,000000,10.71,11.04,10.4,10.97,49804,0
+MG.US,D,20100702,000000,11.02,11.17,10.81,10.9,38835,0
+MG.US,D,20100706,000000,11.05,11.24,10.55,10.63,74239,0
+MG.US,D,20100707,000000,10.7,10.86,10.45,10.58,59849,0
+MG.US,D,20100708,000000,10.73,10.83,10.21,10.39,64786,0
+MG.US,D,20100709,000000,10.37,10.57,10.29,10.39,57134,0
+MG.US,D,20100712,000000,10.36,10.51,9.95,10.04,61295,0
+MG.US,D,20100713,000000,10.15,10.15,9.94,10.03,108180,0
+MG.US,D,20100714,000000,10.05,10.18,9.94,10.05,52963,0
+MG.US,D,20100715,000000,10.01,10.01,9.59,9.77,95769,0
+MG.US,D,20100716,000000,9.7,9.9,9.31,9.46,85493,0
+MG.US,D,20100719,000000,9.5,9.6,9.21,9.33,36000,0
+MG.US,D,20100720,000000,9.21,9.42,9.2,9.33,117586,0
+MG.US,D,20100721,000000,9.43,9.57,9.2,9.26,64455,0
+MG.US,D,20100722,000000,9.4,9.46,9.06,9.3,164386,0
+MG.US,D,20100723,000000,9.23,9.57,9.23,9.5,69973,0
+MG.US,D,20100726,000000,9.57,9.57,9.41,9.5,57155,0
+MG.US,D,20100727,000000,9.6,9.86,9.55,9.73,86611,0
+MG.US,D,20100728,000000,9.81,9.94,9.68,9.74,36781,0
+MG.US,D,20100729,000000,9.8,10,9.62,9.89,24186,0
+MG.US,D,20100730,000000,9.82,10.09,9.76,9.99,70619,0
+MG.US,D,20100802,000000,10.22,10.28,9.97,10.07,111440,0
+MG.US,D,20100803,000000,10.23,10.23,9.02,9.21,306917,0
+MG.US,D,20100804,000000,9.23,9.72,9.13,9.63,46908,0
+MG.US,D,20100805,000000,9.54,9.55,9.41,9.45,10522,0
+MG.US,D,20100806,000000,9.33,9.41,9.2,9.37,43144,0
+MG.US,D,20100809,000000,9.42,9.94,9.37,9.86,126178,0
+MG.US,D,20100810,000000,9.72,9.84,9.58,9.76,85689,0
+MG.US,D,20100811,000000,10.49,10.49,9.2,9.27,175000,0
+MG.US,D,20100812,000000,9.32,10.01,9.32,9.67,81642,0
+MG.US,D,20100813,000000,9.7,9.98,9.27,9.48,72952,0
+MG.US,D,20100816,000000,9.41,9.94,9.31,9.88,53448,0
+MG.US,D,20100817,000000,9.95,10.05,9.87,9.93,133414,0
+MG.US,D,20100818,000000,9.99,10.18,9.93,10.13,148011,0
+MG.US,D,20100819,000000,10.07,10.25,10.07,10.08,47255,0
+MG.US,D,20100820,000000,10.02,10.25,9.87,10.14,58374,0
+MG.US,D,20100823,000000,10.19,10.24,9.99,10.01,47435,0
+MG.US,D,20100824,000000,9.91,10.05,9.85,9.85,41367,0
+MG.US,D,20100825,000000,9.8,10.08,9.74,10.08,34696,0
+MG.US,D,20100826,000000,10.1,10.22,9.95,10.1,25820,0
+MG.US,D,20100827,000000,10.25,10.65,10.04,10.64,30843,0
+MG.US,D,20100830,000000,10.62,10.7,10.3,10.49,36681,0
+MG.US,D,20100831,000000,10.45,10.69,10.4,10.6,34800,0
+MG.US,D,20100901,000000,10.73,10.83,10.66,10.76,68844,0
+MG.US,D,20100902,000000,10.82,10.88,10.71,10.81,97227,0
+MG.US,D,20100903,000000,10.9,10.97,10.8,10.89,109113,0
+MG.US,D,20100907,000000,10.87,10.9,10.77,10.85,54303,0
+MG.US,D,20100908,000000,10.9,10.9,10.8,10.87,63447,0
+MG.US,D,20100909,000000,10.91,10.91,10.8,10.87,26173,0
+MG.US,D,20100910,000000,10.9,11.09,10.83,11.03,97686,0
+MG.US,D,20100913,000000,11.18,11.28,11.09,11.27,146084,0
+MG.US,D,20100914,000000,11.23,11.35,11.23,11.25,73058,0
+MG.US,D,20100915,000000,11.2,11.43,11.16,11.24,29712,0
+MG.US,D,20100916,000000,11.24,11.24,11.05,11.2,41181,0
+MG.US,D,20100917,000000,11.21,11.31,11.16,11.22,36251,0
+MG.US,D,20100920,000000,11.19,11.6,11.14,11.48,108312,0
+MG.US,D,20100921,000000,11.52,11.55,11.3,11.33,43658,0
+MG.US,D,20100922,000000,11.32,11.41,11.24,11.3,27041,0
+MG.US,D,20100923,000000,11.22,11.44,11.15,11.2,37272,0
+MG.US,D,20100924,000000,11.38,11.45,11.23,11.37,79447,0
+MG.US,D,20100927,000000,11.43,11.45,11.36,11.38,31873,0
+MG.US,D,20100928,000000,11.44,11.45,11.2,11.41,65022,0
+MG.US,D,20100929,000000,11.41,11.61,11.36,11.56,230514,0
+MG.US,D,20100930,000000,11.65,11.75,11.46,11.58,80903,0
+MG.US,D,20101001,000000,11.65,11.75,11.57,11.72,37284,0
+MG.US,D,20101004,000000,11.75,11.85,11.31,11.34,76151,0
+MG.US,D,20101005,000000,11.47,11.8,11.47,11.55,83259,0
+MG.US,D,20101006,000000,11.56,11.66,11.36,11.46,66210,0
+MG.US,D,20101007,000000,11.99,11.99,11.33,11.36,81563,0
+MG.US,D,20101008,000000,11.45,11.52,11.19,11.25,177019,0
+MG.US,D,20101011,000000,11.2,11.42,11.2,11.28,71419,0
+MG.US,D,20101012,000000,11.22,11.28,11.07,11.19,202816,0
+MG.US,D,20101013,000000,12,12,11.5,11.5,195498,0
+MG.US,D,20101014,000000,11.55,11.74,11.43,11.49,118598,0
+MG.US,D,20101015,000000,11.62,11.62,11.28,11.44,112501,0
+MG.US,D,20101018,000000,11.42,11.67,11.33,11.38,133482,0
+MG.US,D,20101019,000000,11.4,11.43,11.04,11.11,79700,0
+MG.US,D,20101020,000000,11.2,11.38,11.19,11.29,73125,0
+MG.US,D,20101021,000000,11.33,11.34,11.09,11.19,91232,0
+MG.US,D,20101022,000000,11.19,11.24,11.13,11.16,31244,0
+MG.US,D,20101025,000000,11.21,11.25,10.98,11.02,104189,0
+MG.US,D,20101026,000000,10.95,11.06,10.75,10.76,184484,0
+MG.US,D,20101027,000000,10.73,10.82,10.64,10.75,184391,0
+MG.US,D,20101028,000000,10.81,10.9,10.72,10.73,83709,0
+MG.US,D,20101029,000000,10.81,10.92,10.75,10.79,82004,0
+MG.US,D,20101101,000000,10.8,10.92,10.75,10.87,37879,0
+MG.US,D,20101102,000000,10.98,11.19,10.98,11.18,41661,0
+MG.US,D,20101103,000000,11.21,11.24,11.07,11.23,79168,0
+MG.US,D,20101104,000000,11.83,12.29,11.67,11.77,123198,0
+MG.US,D,20101105,000000,11.8,11.86,11.75,11.8,58646,0
+MG.US,D,20101108,000000,11.75,11.83,11.69,11.78,28664,0
+MG.US,D,20101109,000000,11.82,11.82,11.54,11.68,48277,0
+MG.US,D,20101110,000000,11.7,11.83,11.55,11.75,110910,0
+MG.US,D,20101111,000000,11.65,11.77,11.65,11.67,29412,0
+MG.US,D,20101112,000000,11.54,11.76,11.52,11.66,21495,0
+MG.US,D,20101115,000000,11.72,11.81,11.65,11.71,14343,0
+MG.US,D,20101116,000000,11.63,11.68,11.49,11.58,56049,0
+MG.US,D,20101117,000000,11.58,11.61,11.42,11.46,29568,0
+MG.US,D,20101118,000000,11.5,11.75,11.5,11.72,25692,0
+MG.US,D,20101119,000000,11.75,11.75,11.6,11.68,38831,0
+MG.US,D,20101122,000000,11.6,11.75,11.59,11.75,14329,0
+MG.US,D,20101123,000000,11.62,11.71,11.56,11.65,25910,0
+MG.US,D,20101124,000000,11.67,12.1,11.58,11.95,68018,0
+MG.US,D,20101126,000000,11.92,12,11.83,11.91,8347,0
+MG.US,D,20101129,000000,11.85,11.95,11.75,11.9,45558,0
+MG.US,D,20101130,000000,11.79,11.9,11.55,11.9,59886,0
+MG.US,D,20101201,000000,12.05,12.1,11.91,11.94,71571,0
+MG.US,D,20101202,000000,11.94,12.05,11.78,12.02,66448,0
+MG.US,D,20101203,000000,11.94,12.03,11.94,12.01,39845,0
+MG.US,D,20101206,000000,11.98,12.11,11.97,12,41470,0
+MG.US,D,20101207,000000,12,12.2,11.95,12,207821,0
+MG.US,D,20101208,000000,12.06,12.08,11.94,11.95,35375,0
+MG.US,D,20101209,000000,12.03,12.13,11.95,12.04,95290,0
+MG.US,D,20101210,000000,12.1,12.1,12.02,12.07,26884,0
+MG.US,D,20101213,000000,12.1,12.13,12.05,12.07,29236,0
+MG.US,D,20101214,000000,12.06,12.15,12.05,12.09,40743,0
+MG.US,D,20101215,000000,12.13,12.17,12.07,12.12,46273,0
+MG.US,D,20101216,000000,12.1,12.25,11.97,12.25,79659,0
+MG.US,D,20101217,000000,12.27,12.45,12.21,12.45,91206,0
+MG.US,D,20101220,000000,12.51,12.63,12.41,12.55,55208,0
+MG.US,D,20101221,000000,12.62,12.81,12.57,12.81,34923,0
+MG.US,D,20101222,000000,12.84,13,12.82,12.91,38326,0
+MG.US,D,20101223,000000,12.92,13.07,12.9,13.05,26671,0
+MG.US,D,20101227,000000,13.02,13.21,13.02,13.21,19565,0
+MG.US,D,20101228,000000,13.24,13.24,13.08,13.2,27040,0
+MG.US,D,20101229,000000,13.22,13.5,13.16,13.48,30552,0
+MG.US,D,20101230,000000,13.45,13.51,13.45,13.45,21316,0
+MG.US,D,20101231,000000,13.49,13.51,13.41,13.48,47142,0
+MG.US,D,20110103,000000,14,14,13.53,13.64,51902,0
+MG.US,D,20110104,000000,13.71,13.71,13.3,13.4,64397,0
+MG.US,D,20110105,000000,13.36,13.55,13.36,13.5,51075,0
+MG.US,D,20110106,000000,13.47,13.69,13.37,13.52,31646,0
+MG.US,D,20110107,000000,13.58,13.74,13.38,13.6,56374,0
+MG.US,D,20110110,000000,13.59,13.79,13.36,13.68,52614,0
+MG.US,D,20110111,000000,13.79,13.9,13.68,13.85,119845,0
+MG.US,D,20110112,000000,15.6,15.8,14.59,14.99,212848,0
+MG.US,D,20110113,000000,15.04,15.1,15,15.1,65885,0
+MG.US,D,20110114,000000,15.04,15.58,14.99,15.25,129607,0
+MG.US,D,20110118,000000,15.34,15.43,15.11,15.25,53596,0
+MG.US,D,20110119,000000,15.16,15.25,14.95,15,59205,0
+MG.US,D,20110120,000000,14.94,15.07,14.58,14.61,55862,0
+MG.US,D,20110121,000000,14.86,14.88,14.65,14.73,42072,0
+MG.US,D,20110124,000000,14.87,15.3,14.79,14.99,85015,0
+MG.US,D,20110125,000000,14.98,15.15,14.84,15,39896,0
+MG.US,D,20110126,000000,15.12,15.2,15.04,15.11,70371,0
+MG.US,D,20110127,000000,15.12,15.38,14.1,15.05,121254,0
+MG.US,D,20110128,000000,15.14,15.29,14.64,14.71,86314,0
+MG.US,D,20110131,000000,14.83,14.86,14.28,14.29,95590,0
+MG.US,D,20110201,000000,14.49,14.66,14.29,14.6,44001,0
+MG.US,D,20110202,000000,14.63,14.65,14.46,14.57,15853,0
+MG.US,D,20110203,000000,14.6,14.7,14.3,14.7,32989,0
+MG.US,D,20110204,000000,14.66,14.78,14.64,14.75,43193,0
+MG.US,D,20110207,000000,14.76,15.19,14.69,15,102199,0
+MG.US,D,20110208,000000,15,15.04,14.87,15.04,85774,0
+MG.US,D,20110209,000000,14.98,15.1,14.91,15,24750,0
+MG.US,D,20110210,000000,14.88,15.07,14.88,14.99,17840,0
+MG.US,D,20110211,000000,14.92,15.19,14.92,15.13,266035,0
+MG.US,D,20110214,000000,15.17,15.24,15.04,15.1,107072,0
+MG.US,D,20110215,000000,15.01,15.1,14.77,15.06,102479,0
+MG.US,D,20110216,000000,15.07,15.1,15.04,15.1,51583,0
+MG.US,D,20110218,000000,15.67,15.79,15.19,15.25,68962,0
+MG.US,D,20110222,000000,15.06,15.27,14.89,14.94,55729,0
+MG.US,D,20110223,000000,14.94,14.98,14.52,14.64,45310,0
+MG.US,D,20110224,000000,14.68,15.07,14.49,15,151118,0
+MG.US,D,20110225,000000,15.03,15.2,15.02,15.08,55866,0
+MG.US,D,20110228,000000,15.11,15.19,14.9,15.09,64959,0
+MG.US,D,20110301,000000,15.15,15.23,14.75,14.79,34297,0
+MG.US,D,20110302,000000,14.87,15.02,14.76,15,109202,0
+MG.US,D,20110303,000000,15.16,15.3,15.02,15.28,148268,0
+MG.US,D,20110304,000000,15.33,15.62,15.31,15.46,52273,0
+MG.US,D,20110307,000000,15.35,15.45,14.93,15.17,107509,0
+MG.US,D,20110308,000000,15.17,15.73,15.17,15.47,59919,0
+MG.US,D,20110309,000000,15.57,15.6,15.4,15.44,12589,0
+MG.US,D,20110310,000000,15.25,15.34,14.91,14.97,66555,0
+MG.US,D,20110311,000000,14.93,15.4,14.82,15.26,44494,0
+MG.US,D,20110314,000000,15.12,15.48,14.48,15.43,268220,0
+MG.US,D,20110315,000000,15.21,16.46,15.06,16.31,825997,0
+MG.US,D,20110316,000000,16.27,16.6,16,16.19,183167,0
+MG.US,D,20110317,000000,16.44,16.51,16.25,16.32,73149,0
+MG.US,D,20110318,000000,16.4,16.53,16.32,16.48,139943,0
+MG.US,D,20110321,000000,16.75,17,16.69,16.98,121646,0
+MG.US,D,20110322,000000,17.05,17.09,16.97,17.01,303121,0
+MG.US,D,20110323,000000,17.02,17.09,16.81,17,77108,0
+MG.US,D,20110324,000000,17.09,17.1,16.94,17.03,35935,0
+MG.US,D,20110325,000000,17.1,17.23,16.96,17.11,78267,0
+MG.US,D,20110328,000000,17.08,17.19,16.98,17.11,72533,0
+MG.US,D,20110329,000000,17.11,17.19,17.03,17.14,162477,0
+MG.US,D,20110330,000000,17.23,17.29,17.06,17.2,153980,0
+MG.US,D,20110331,000000,17.13,17.33,17.13,17.21,154516,0
+MG.US,D,20110401,000000,17.2,17.25,17.06,17.1,106504,0
+MG.US,D,20110404,000000,16.99,17.08,16.73,16.85,135045,0
+MG.US,D,20110405,000000,16.88,16.99,16.66,16.88,111049,0
+MG.US,D,20110406,000000,16.85,16.95,16.71,16.78,96354,0
+MG.US,D,20110407,000000,16.82,16.83,16.6,16.65,73989,0
+MG.US,D,20110408,000000,16.73,16.73,16.21,16.44,148895,0
+MG.US,D,20110411,000000,16.48,16.71,16.43,16.59,197440,0
+MG.US,D,20110412,000000,16.49,16.54,16.17,16.5,228900,0
+MG.US,D,20110413,000000,16.98,17.24,16.5,17.08,188619,0
+MG.US,D,20110414,000000,17.73,18.22,17.48,17.74,188318,0
+MG.US,D,20110415,000000,17.53,17.9,17.5,17.88,188200,0
+MG.US,D,20110418,000000,17.74,18,17.73,17.9,98272,0
+MG.US,D,20110419,000000,18.04,18.25,17.86,17.9,127433,0
+MG.US,D,20110420,000000,18.1,18.11,17.79,17.95,67765,0
+MG.US,D,20110421,000000,17.9,18.25,17.86,18.25,260476,0
+MG.US,D,20110425,000000,18.24,18.4,18.2,18.35,60804,0
+MG.US,D,20110426,000000,18.44,18.46,18.28,18.31,76347,0
+MG.US,D,20110427,000000,18.37,18.37,18.08,18.25,90620,0
+MG.US,D,20110428,000000,18.22,18.3,18.17,18.26,45732,0
+MG.US,D,20110429,000000,18.32,18.38,18.14,18.32,72688,0
+MG.US,D,20110502,000000,18.4,18.4,18.16,18.23,117644,0
+MG.US,D,20110503,000000,17.5,18,16.52,16.82,182489,0
+MG.US,D,20110504,000000,16.79,16.79,16.09,16.34,174283,0
+MG.US,D,20110505,000000,16.13,16.23,15.44,16,366074,0
+MG.US,D,20110506,000000,16.89,17.25,16.7,17.01,2023461,0
+MG.US,D,20110509,000000,16.99,17.4,16.78,17.19,193493,0
+MG.US,D,20110510,000000,17.37,17.53,17.16,17.53,165643,0
+MG.US,D,20110511,000000,17.5,17.53,17.11,17.17,77222,0
+MG.US,D,20110512,000000,17.15,17.37,16.83,17.2,113441,0
+MG.US,D,20110513,000000,17.2,17.22,16.58,16.81,80388,0
+MG.US,D,20110516,000000,16.68,16.79,16.44,16.5,107443,0
+MG.US,D,20110517,000000,16.33,16.49,16.22,16.44,77149,0
+MG.US,D,20110518,000000,16.47,16.85,16.47,16.68,35839,0
+MG.US,D,20110519,000000,16.71,16.79,16.46,16.63,52094,0
+MG.US,D,20110520,000000,16.39,16.67,16.39,16.52,70559,0
+MG.US,D,20110523,000000,16.22,16.62,16.22,16.53,106547,0
+MG.US,D,20110524,000000,16.61,16.66,16.4,16.45,96028,0
+MG.US,D,20110525,000000,16.38,16.54,16.1,16.48,76017,0
+MG.US,D,20110526,000000,16.4,17.03,16.4,16.94,47287,0
+MG.US,D,20110527,000000,17.03,17.03,16.71,16.79,42115,0
+MG.US,D,20110531,000000,16.98,17.41,16.86,17.41,197510,0
+MG.US,D,20110601,000000,17.4,17.49,16.98,17.12,168362,0
+MG.US,D,20110602,000000,17.09,17.17,16.76,16.88,63936,0
+MG.US,D,20110603,000000,16.62,16.83,16.47,16.52,46188,0
+MG.US,D,20110606,000000,16.49,16.6,16.38,16.5,75611,0
+MG.US,D,20110607,000000,16.6,16.76,16.42,16.49,50355,0
+MG.US,D,20110608,000000,16.41,16.6,15.88,16.28,144346,0
+MG.US,D,20110609,000000,16.31,16.53,16.12,16.3,34486,0
+MG.US,D,20110610,000000,16.17,16.48,16.08,16.15,69492,0
+MG.US,D,20110613,000000,16.18,16.3,15.68,15.97,173963,0
+MG.US,D,20110614,000000,16.12,16.36,15.76,16.14,102161,0
+MG.US,D,20110615,000000,15.97,15.99,15.46,15.5,119804,0
+MG.US,D,20110616,000000,15.47,15.66,14.89,15.19,155058,0
+MG.US,D,20110617,000000,15.26,15.28,14.89,14.92,206550,0
+MG.US,D,20110620,000000,14.9,15.5,14.9,15.41,68254,0
+MG.US,D,20110621,000000,15.55,15.9,15.4,15.85,64534,0
+MG.US,D,20110622,000000,15.75,15.86,15.32,15.48,65085,0
+MG.US,D,20110623,000000,15.28,15.75,14.83,15.68,58518,0
+MG.US,D,20110624,000000,15.8,15.8,15.46,15.75,230340,0
+MG.US,D,20110627,000000,15.71,16.03,15.71,15.89,76376,0
+MG.US,D,20110628,000000,15.99,16.27,15.97,16.2,47273,0
+MG.US,D,20110629,000000,16.28,16.28,15.96,16.13,71290,0
+MG.US,D,20110630,000000,16.13,16.27,16.09,16.2,59665,0
+MG.US,D,20110701,000000,16.21,16.98,16.18,16.81,114942,0
+MG.US,D,20110705,000000,16.83,16.83,16.47,16.54,122581,0
+MG.US,D,20110706,000000,16.48,16.63,16.27,16.32,132333,0
+MG.US,D,20110707,000000,16.44,16.57,16.36,16.5,165942,0
+MG.US,D,20110708,000000,16.29,16.45,16.25,16.42,77387,0
+MG.US,D,20110711,000000,16.18,16.25,16.07,16.14,32019,0
+MG.US,D,20110712,000000,16.13,16.49,16.12,16.28,32474,0
+MG.US,D,20110713,000000,16.44,16.72,16.41,16.55,25599,0
+MG.US,D,20110714,000000,16.54,16.68,16.27,16.5,53904,0
+MG.US,D,20110715,000000,16.63,16.92,16.37,16.47,88053,0
+MG.US,D,20110718,000000,16.47,16.47,16.07,16.28,42595,0
+MG.US,D,20110719,000000,16.41,16.5,16.22,16.49,37171,0
+MG.US,D,20110720,000000,16.53,16.65,16.32,16.64,42516,0
+MG.US,D,20110721,000000,16.73,16.98,16.56,16.82,36050,0
+MG.US,D,20110722,000000,16.82,16.93,16.61,16.77,20390,0
+MG.US,D,20110725,000000,16.75,16.93,16.57,16.6,52263,0
+MG.US,D,20110726,000000,16.55,16.56,16.21,16.38,86234,0
+MG.US,D,20110727,000000,16.33,16.37,15.7,16.1,98945,0
+MG.US,D,20110728,000000,16.09,17.25,16.09,16.92,54288,0
+MG.US,D,20110729,000000,16.68,17.27,16.31,17.06,81120,0
+MG.US,D,20110801,000000,17.29,17.48,16.79,17.09,103870,0
+MG.US,D,20110802,000000,17.19,17.44,16.67,16.73,117067,0
+MG.US,D,20110803,000000,16.71,17.18,16.18,17.15,73835,0
+MG.US,D,20110804,000000,16.92,17.17,16.64,16.67,141608,0
+MG.US,D,20110805,000000,16.83,17.15,16.11,16.62,109602,0
+MG.US,D,20110808,000000,16.51,17.21,16,16.07,378771,0
+MG.US,D,20110809,000000,16.47,16.68,15.81,16.13,473675,0
+MG.US,D,20110810,000000,16.68,18.31,16.45,17.69,974503,0
+MG.US,D,20110811,000000,17.84,17.99,17.39,17.75,247772,0
+MG.US,D,20110812,000000,17.87,19.42,17.87,18.99,460353,0
+MG.US,D,20110815,000000,19.85,19.85,19.15,19.58,182980,0
+MG.US,D,20110816,000000,19.39,19.64,19.04,19.35,155997,0
+MG.US,D,20110817,000000,19.47,19.71,19.29,19.44,135016,0
+MG.US,D,20110818,000000,18.98,18.98,17.85,17.91,181221,0
+MG.US,D,20110819,000000,17.5,18.13,17.3,17.74,200651,0
+MG.US,D,20110822,000000,18.14,18.16,17.45,17.84,115571,0
+MG.US,D,20110823,000000,17.98,19.43,17.66,19.37,358772,0
+MG.US,D,20110824,000000,19.37,20.1,18.93,19.39,301666,0
+MG.US,D,20110825,000000,19.58,19.82,19.01,19.33,356662,0
+MG.US,D,20110826,000000,19.21,19.92,19,19.9,110800,0
+MG.US,D,20110829,000000,20.17,20.82,20.17,20.41,177796,0
+MG.US,D,20110830,000000,20.34,20.72,20.34,20.51,178852,0
+MG.US,D,20110831,000000,20.4,20.68,20.02,20.2,246274,0
+MG.US,D,20110901,000000,20.27,20.27,19.2,19.36,359801,0
+MG.US,D,20110902,000000,18.86,19.53,18.54,19.15,167588,0
+MG.US,D,20110906,000000,18.66,19.45,18.58,19.38,185149,0
+MG.US,D,20110907,000000,19.72,20.64,19.72,20.38,408204,0
+MG.US,D,20110908,000000,20.37,20.56,20.2,20.35,143701,0
+MG.US,D,20110909,000000,20.28,20.28,19.38,19.81,223833,0
+MG.US,D,20110912,000000,19.37,20.16,19.37,20.01,198944,0
+MG.US,D,20110913,000000,20.17,20.36,19.75,20.11,145702,0
+MG.US,D,20110914,000000,20.24,20.39,19.78,20.15,126607,0
+MG.US,D,20110915,000000,20.28,20.42,19.94,20.09,102398,0
+MG.US,D,20110916,000000,20.21,20.37,19.75,19.91,100611,0
+MG.US,D,20110919,000000,19.7,19.96,19.48,19.68,144344,0
+MG.US,D,20110920,000000,19.98,19.98,18.5,18.64,139630,0
+MG.US,D,20110921,000000,18.61,18.89,18.24,18.26,139406,0
+MG.US,D,20110922,000000,17.56,19,17.51,18.93,240795,0
+MG.US,D,20110923,000000,18.91,19.37,18.8,18.98,302258,0
+MG.US,D,20110926,000000,19.15,19.15,17.9,18.62,295167,0
+MG.US,D,20110927,000000,18.98,18.98,18.66,18.86,149563,0
+MG.US,D,20110928,000000,18.77,18.83,17.94,18.1,181517,0
+MG.US,D,20110929,000000,18.38,18.38,17.76,18.11,174897,0
+MG.US,D,20110930,000000,17.88,18.23,17.52,17.56,106323,0
+MG.US,D,20111003,000000,17.5,18.26,17.5,18,226869,0
+MG.US,D,20111004,000000,17.82,20.3,17.82,20.23,200030,0
+MG.US,D,20111005,000000,20.35,21.18,20.11,20.67,199100,0
+MG.US,D,20111006,000000,19.87,20.41,19.51,19.8,278509,0
+MG.US,D,20111007,000000,19.88,20.05,19.21,19.6,167772,0
+MG.US,D,20111010,000000,19.94,20.69,19.25,19.46,443517,0
+MG.US,D,20111011,000000,20.21,20.21,19.35,19.82,367361,0
+MG.US,D,20111012,000000,19.96,20.58,19.91,20.48,246987,0
+MG.US,D,20111013,000000,20.29,22.2,20.29,22.1,354732,0
+MG.US,D,20111014,000000,22.41,23,22.17,22.76,282683,0
+MG.US,D,20111017,000000,22.75,22.75,22.11,22.15,157143,0
+MG.US,D,20111018,000000,22.21,22.84,21.78,22.48,281490,0
+MG.US,D,20111019,000000,22.56,23.28,22.47,22.69,271002,0
+MG.US,D,20111020,000000,22.74,23.51,22.31,22.97,187037,0
+MG.US,D,20111021,000000,23.29,23.36,22.47,23,338473,0
+MG.US,D,20111024,000000,23,23.13,22.41,22.49,186889,0
+MG.US,D,20111025,000000,22.32,22.8,22.14,22.29,176110,0
+MG.US,D,20111026,000000,22.26,22.47,21.11,21.71,253953,0
+MG.US,D,20111027,000000,22.21,23.04,22,22.86,261302,0
+MG.US,D,20111028,000000,22.49,23,22.43,22.49,162276,0
+MG.US,D,20111031,000000,22.19,22.42,21.61,21.8,142135,0
+MG.US,D,20111101,000000,21.18,21.86,21.01,21.72,171735,0
+MG.US,D,20111102,000000,22.03,22.35,21.75,22.16,95980,0
+MG.US,D,20111103,000000,22.47,23.34,21.88,22.89,162891,0
+MG.US,D,20111104,000000,22.42,22.42,21.59,22.14,140152,0
+MG.US,D,20111107,000000,22.11,22.59,21.95,22.39,62854,0
+MG.US,D,20111108,000000,22.62,23.13,22.2,22.81,123945,0
+MG.US,D,20111109,000000,22.28,22.45,21.4,21.5,97760,0
+MG.US,D,20111110,000000,21.66,21.95,21.17,21.58,77248,0
+MG.US,D,20111111,000000,21.71,21.97,21.53,21.84,59142,0
+MG.US,D,20111114,000000,22,22.42,21.7,21.73,120099,0
+MG.US,D,20111115,000000,21.57,23,21.57,22.75,239505,0
+MG.US,D,20111116,000000,22.6,22.78,22.29,22.5,123243,0
+MG.US,D,20111117,000000,22.45,22.64,22.04,22.21,109887,0
+MG.US,D,20111118,000000,22.22,22.39,21.77,21.93,79967,0
+MG.US,D,20111121,000000,21.44,21.63,21.2,21.25,74091,0
+MG.US,D,20111122,000000,21.26,21.51,21.08,21.36,90807,0
+MG.US,D,20111123,000000,21.25,21.32,20.56,20.96,120166,0
+MG.US,D,20111125,000000,20.89,20.97,20.65,20.73,34878,0
+MG.US,D,20111128,000000,21.24,22.27,21.23,22.11,92471,0
+MG.US,D,20111129,000000,22.09,22.7,21.96,22.66,183193,0
+MG.US,D,20111130,000000,23.38,24.01,23.26,23.53,227585,0
+MG.US,D,20111201,000000,23.61,24.12,23.17,23.17,124059,0
+MG.US,D,20111202,000000,23.48,23.71,23.2,23.61,142784,0
+MG.US,D,20111205,000000,23.88,25.24,23.79,24.69,320918,0
+MG.US,D,20111206,000000,24.98,25.28,24.23,24.4,126165,0
+MG.US,D,20111207,000000,24.31,24.31,23.41,23.96,73715,0
+MG.US,D,20111208,000000,23.8,23.9,23.15,23.18,45285,0
+MG.US,D,20111209,000000,23.18,24.57,23.12,24.37,77747,0
+MG.US,D,20111212,000000,24.19,24.2,23.55,24.17,97399,0
+MG.US,D,20111213,000000,24.48,24.75,23.78,23.9,185200,0
+MG.US,D,20111214,000000,23.77,24.3,23.65,24.11,176552,0
+MG.US,D,20111215,000000,24.42,24.42,23.65,24.01,138515,0
+MG.US,D,20111216,000000,23.85,24.04,23.42,23.62,157875,0
+MG.US,D,20111219,000000,23.7,24.03,22.73,22.79,130089,0
+MG.US,D,20111220,000000,23.23,23.68,23,23.22,231050,0
+MG.US,D,20111221,000000,23.12,24.36,22.75,24.29,146352,0
+MG.US,D,20111222,000000,24.34,24.72,24.12,24.38,85774,0
+MG.US,D,20111223,000000,24.51,25.17,24.38,24.72,95870,0
+MG.US,D,20111227,000000,24.76,25.4,24.45,25.38,103071,0
+MG.US,D,20111228,000000,25.42,26.15,25.39,25.8,107545,0
+MG.US,D,20111229,000000,25.88,25.92,25.13,25.5,98735,0
+MG.US,D,20111230,000000,25.45,25.72,25.26,25.49,56370,0
+MG.US,D,20120103,000000,26.12,26.24,24.35,24.48,139955,0
+MG.US,D,20120104,000000,24.29,24.66,24,24.16,211000,0
+MG.US,D,20120105,000000,24.06,24.23,23.77,23.87,194529,0
+MG.US,D,20120106,000000,23.71,24.04,23.56,23.99,114954,0
+MG.US,D,20120109,000000,24,24.77,22.07,23.86,396763,0
+MG.US,D,20120110,000000,24,24.08,21.5,22.39,412982,0
+MG.US,D,20120111,000000,22.36,23.13,21.98,22.31,270637,0
+MG.US,D,20120112,000000,22.36,22.37,20.63,21.09,564040,0
+MG.US,D,20120113,000000,20.86,21.91,20.78,21.51,202649,0
+MG.US,D,20120117,000000,21.56,21.72,20.95,20.96,211279,0
+MG.US,D,20120118,000000,20.81,21.53,20.71,21.45,334973,0
+MG.US,D,20120119,000000,21.45,21.89,21.45,21.76,150676,0
+MG.US,D,20120120,000000,21.71,21.76,21.18,21.7,124377,0
+MG.US,D,20120123,000000,21.56,21.79,21.5,21.77,196371,0
+MG.US,D,20120124,000000,21.57,21.82,21.4,21.73,102885,0
+MG.US,D,20120125,000000,21.62,21.9,21.38,21.73,80948,0
+MG.US,D,20120126,000000,21.72,22.6,21.72,22.36,235368,0
+MG.US,D,20120127,000000,22.25,22.72,22.19,22.54,100610,0
+MG.US,D,20120130,000000,22.43,22.65,22.18,22.57,117635,0
+MG.US,D,20120131,000000,22.64,22.7,22.3,22.52,126602,0
+MG.US,D,20120201,000000,22.83,23.81,22.74,23.73,217619,0
+MG.US,D,20120202,000000,23.85,23.97,22.53,22.68,190773,0
+MG.US,D,20120203,000000,23.46,23.56,23,23.34,168341,0
+MG.US,D,20120206,000000,22.76,23.34,22.76,23.2,106637,0
+MG.US,D,20120207,000000,23.21,23.5,23.01,23.36,217965,0
+MG.US,D,20120208,000000,23.5,23.96,23.19,23.27,168043,0
+MG.US,D,20120209,000000,23.3,23.53,23.21,23.4,116876,0
+MG.US,D,20120210,000000,23.24,23.47,22.65,22.77,83731,0
+MG.US,D,20120213,000000,22.87,22.94,22.52,22.8,189563,0
+MG.US,D,20120214,000000,22.71,23.05,22.34,22.58,97004,0
+MG.US,D,20120215,000000,22.72,22.73,22.16,22.34,73255,0
+MG.US,D,20120216,000000,22.28,23.2,22.28,22.95,79286,0
+MG.US,D,20120217,000000,23.06,23.06,22.13,22.47,101371,0
+MG.US,D,20120221,000000,22.49,22.71,22,22.11,92497,0
+MG.US,D,20120222,000000,22.02,22.18,21.01,21.33,197852,0
+MG.US,D,20120223,000000,21.41,23.24,21.31,23,117335,0
+MG.US,D,20120224,000000,23.02,23.18,22.64,22.89,55703,0
+MG.US,D,20120227,000000,22.82,23.03,22.37,22.96,46885,0
+MG.US,D,20120228,000000,22.91,22.95,22.42,22.53,55249,0
+MG.US,D,20120229,000000,22.5,22.65,22.17,22.4,91247,0
+MG.US,D,20120301,000000,22.49,22.65,22.25,22.3,84068,0
+MG.US,D,20120302,000000,22.32,22.61,22.16,22.32,123090,0
+MG.US,D,20120305,000000,22.27,22.76,22.15,22.76,56284,0
+MG.US,D,20120306,000000,22.57,22.81,22.11,22.12,66637,0
+MG.US,D,20120307,000000,22.15,22.48,22.12,22.35,49217,0
+MG.US,D,20120308,000000,22.32,22.87,22.32,22.83,38857,0
+MG.US,D,20120309,000000,22.9,23.78,22.85,23.76,109809,0
+MG.US,D,20120312,000000,23.74,23.89,23.54,23.67,68069,0
+MG.US,D,20120313,000000,23.67,24.06,23.62,24.06,174265,0
+MG.US,D,20120314,000000,24.11,24.31,24.02,24.25,181362,0
+MG.US,D,20120315,000000,24.29,24.65,24.24,24.57,164599,0
+MG.US,D,20120316,000000,24.59,24.9,24.54,24.85,228757,0
+MG.US,D,20120319,000000,24.86,25.27,24.85,25.24,63882,0
+MG.US,D,20120320,000000,25.01,25.32,24.83,25.25,98453,0
+MG.US,D,20120321,000000,25.26,25.49,24.96,25.46,194979,0
+MG.US,D,20120322,000000,25.2,25.42,24.45,24.76,210067,0
+MG.US,D,20120323,000000,24.68,24.74,23.87,23.9,182001,0
+MG.US,D,20120326,000000,24.19,24.65,24.19,24.43,91271,0
+MG.US,D,20120327,000000,24.45,24.75,24.11,24.5,55069,0
+MG.US,D,20120328,000000,24.58,24.95,24.1,24.93,103283,0
+MG.US,D,20120329,000000,24.86,24.93,23.9,24.29,62161,0
+MG.US,D,20120330,000000,24.47,24.47,23.81,23.82,60887,0
+MG.US,D,20120402,000000,23.74,24.6,23.59,24.46,111648,0
+MG.US,D,20120403,000000,24.4,25.46,24.4,24.84,98001,0
+MG.US,D,20120404,000000,24.61,24.74,23.62,23.74,165373,0
+MG.US,D,20120405,000000,23.68,23.68,22.95,23.39,68759,0
+MG.US,D,20120409,000000,22.81,23.34,22.81,23.21,89874,0
+MG.US,D,20120410,000000,23.09,23.5,23.05,23.3,130068,0
+MG.US,D,20120411,000000,23.38,23.91,23.12,23.55,92646,0
+MG.US,D,20120412,000000,23.51,23.91,23.51,23.62,86293,0
+MG.US,D,20120413,000000,23.58,23.79,23.28,23.51,51663,0
+MG.US,D,20120416,000000,23.52,23.65,23.03,23.34,66403,0
+MG.US,D,20120417,000000,23.5,24.25,23.34,24.07,50554,0
+MG.US,D,20120418,000000,24.03,24.21,23.22,23.48,105752,0
+MG.US,D,20120419,000000,23.59,23.59,22.6,23.01,95176,0
+MG.US,D,20120420,000000,23.27,24.02,23.13,23.68,62975,0
+MG.US,D,20120423,000000,23.35,23.49,22.87,23.18,52127,0
+MG.US,D,20120424,000000,23.17,23.36,22.97,23.31,70726,0
+MG.US,D,20120425,000000,23.6,23.83,23.5,23.73,59673,0
+MG.US,D,20120426,000000,23.66,23.83,23.41,23.46,36104,0
+MG.US,D,20120427,000000,23.49,24.46,23.37,24.36,44431,0
+MG.US,D,20120430,000000,24.4,24.77,23.45,23.47,70351,0
+MG.US,D,20120501,000000,23.47,24.07,23.03,23.07,71842,0
+MG.US,D,20120502,000000,22.89,23.51,22.85,23.38,63858,0
+MG.US,D,20120503,000000,23.43,23.54,22.9,23.14,83743,0
+MG.US,D,20120504,000000,23.07,23.5,22.56,23.24,106871,0
+MG.US,D,20120507,000000,23,24.03,22.98,23.9,166453,0
+MG.US,D,20120508,000000,23.73,24.09,23.5,24.05,96343,0
+MG.US,D,20120509,000000,23.8,24.1,23.66,24.03,112344,0
+MG.US,D,20120510,000000,24.1,24.1,23.65,24.03,109128,0
+MG.US,D,20120511,000000,23.81,24.1,23.78,23.98,69903,0
+MG.US,D,20120514,000000,23.68,23.95,23,23.45,165802,0
+MG.US,D,20120515,000000,23.51,24,23.42,23.7,87145,0
+MG.US,D,20120516,000000,23.84,24.1,23.55,23.76,99845,0
+MG.US,D,20120517,000000,23.73,23.89,23.26,23.36,116958,0
+MG.US,D,20120518,000000,23.28,23.55,23.03,23.18,71766,0
+MG.US,D,20120521,000000,23.26,23.94,23.13,23.78,98045,0
+MG.US,D,20120522,000000,23.82,24,23.61,23.85,62389,0
+MG.US,D,20120523,000000,23.61,24.05,23.48,23.98,48254,0
+MG.US,D,20120524,000000,23.9,23.9,23.37,23.78,52774,0
+MG.US,D,20120525,000000,23.73,23.75,22.89,22.99,112661,0
+MG.US,D,20120529,000000,23,23.43,22.69,22.99,81297,0
+MG.US,D,20120530,000000,22.81,22.85,22.3,22.5,133600,0
+MG.US,D,20120531,000000,22.58,23.01,22.47,22.54,213490,0
+MG.US,D,20120601,000000,22.18,22.47,21.71,21.78,143438,0
+MG.US,D,20120604,000000,21.87,22,21.4,21.48,56620,0
+MG.US,D,20120605,000000,21.33,21.74,21.15,21.69,118328,0
+MG.US,D,20120606,000000,21.79,22.33,21.69,22.11,68420,0
+MG.US,D,20120607,000000,22.34,22.38,21.9,21.96,63209,0
+MG.US,D,20120608,000000,21.94,22.21,21.68,22.12,113309,0
+MG.US,D,20120611,000000,22.36,22.36,21.84,21.9,58884,0
+MG.US,D,20120612,000000,21.99,22.09,21.71,21.98,50516,0
+MG.US,D,20120613,000000,21.93,21.99,21.15,21.26,97865,0
+MG.US,D,20120614,000000,21.35,22.22,21.31,22.09,137124,0
+MG.US,D,20120615,000000,22.19,23.64,22.19,23.26,101660,0
+MG.US,D,20120618,000000,23.3,24.61,23.26,24.15,154535,0
+MG.US,D,20120619,000000,24.33,24.75,24.2,24.57,110592,0
+MG.US,D,20120620,000000,24.65,24.65,24.05,24.3,33196,0
+MG.US,D,20120621,000000,24.3,24.38,23.61,23.75,77418,0
+MG.US,D,20120622,000000,23.81,23.89,23.7,23.88,239402,0
+MG.US,D,20120625,000000,23.53,24.3,23.53,24.02,51593,0
+MG.US,D,20120626,000000,24.15,24.64,24.06,24.58,57927,0
+MG.US,D,20120627,000000,24.85,25.32,24.74,25.22,74844,0
+MG.US,D,20120628,000000,25,25.69,25,25.69,54063,0
+MG.US,D,20120629,000000,26.09,26.74,26.09,26.28,247229,0
+MG.US,D,20120702,000000,26.43,26.6,25.81,26.57,184667,0
+MG.US,D,20120703,000000,26.68,26.96,26.49,26.96,56941,0
+MG.US,D,20120705,000000,26.89,26.98,26.39,26.45,80180,0
+MG.US,D,20120706,000000,26.25,26.7,26.13,26.37,43649,0
+MG.US,D,20120709,000000,26.42,26.61,26.02,26.53,48618,0
+MG.US,D,20120710,000000,26.77,26.77,25.75,25.8,79271,0
+MG.US,D,20120711,000000,25.77,25.79,24.8,24.95,105987,0
+MG.US,D,20120712,000000,24.77,25.19,24.58,24.92,65873,0
+MG.US,D,20120713,000000,25.06,25.49,25.06,25.25,47832,0
+MG.US,D,20120716,000000,25.29,25.29,24.83,25.03,57200,0
+MG.US,D,20120717,000000,25.15,25.15,24.63,25,69855,0
+MG.US,D,20120718,000000,25.06,25.17,24.89,24.99,76721,0
+MG.US,D,20120719,000000,25.13,25.13,24.09,24.1,70253,0
+MG.US,D,20120720,000000,23.96,24.41,23.6,23.77,72321,0
+MG.US,D,20120723,000000,23.45,23.64,22.4,23.54,191763,0
+MG.US,D,20120724,000000,23.64,23.67,22.58,22.74,57267,0
+MG.US,D,20120725,000000,22.78,23.22,22.46,23.16,68718,0
+MG.US,D,20120726,000000,23.46,23.62,23.02,23.17,101960,0
+MG.US,D,20120727,000000,23.21,23.55,23.03,23.26,73510,0
+MG.US,D,20120730,000000,23.32,23.76,22.92,22.97,152578,0
+MG.US,D,20120731,000000,22.92,23.06,22.43,22.48,100792,0
+MG.US,D,20120801,000000,22.58,22.58,21.76,21.76,83179,0
+MG.US,D,20120802,000000,21.65,22.01,19.28,19.59,679572,0
+MG.US,D,20120803,000000,20.12,21.09,19.92,20.42,549965,0
+MG.US,D,20120806,000000,20.5,21.5,20.31,21.37,211207,0
+MG.US,D,20120807,000000,21.56,21.73,21.21,21.54,88693,0
+MG.US,D,20120808,000000,21.39,21.73,21.18,21.68,83843,0
+MG.US,D,20120809,000000,21.52,21.65,19.75,19.9,396471,0
+MG.US,D,20120810,000000,19.94,20.93,19.5,20.91,234011,0
+MG.US,D,20120813,000000,20.89,21.09,20.74,20.91,161592,0
+MG.US,D,20120814,000000,20.98,21.01,20.65,20.95,315890,0
+MG.US,D,20120815,000000,20.93,21.43,20.86,21.4,52433,0
+MG.US,D,20120816,000000,21.4,21.73,21.04,21.63,65928,0
+MG.US,D,20120817,000000,21.65,22.13,21.44,21.97,108704,0
+MG.US,D,20120820,000000,21.89,21.89,21.47,21.56,51186,0
+MG.US,D,20120821,000000,21.61,21.94,21.53,21.63,101637,0
+MG.US,D,20120822,000000,21.57,21.66,21.38,21.5,72050,0
+MG.US,D,20120823,000000,21.5,21.52,21.15,21.26,70060,0
+MG.US,D,20120824,000000,21.19,21.37,21.16,21.26,18754,0
+MG.US,D,20120827,000000,21.37,21.7,21.25,21.61,99514,0
+MG.US,D,20120828,000000,21.57,21.78,21.31,21.48,124392,0
+MG.US,D,20120829,000000,21.58,21.95,21.55,21.86,56828,0
+MG.US,D,20120830,000000,21.74,22.03,21.66,21.8,84558,0
+MG.US,D,20120831,000000,21.95,21.95,21.33,21.81,59204,0
+MG.US,D,20120904,000000,21.77,22.3,21.37,22.15,86723,0
+MG.US,D,20120905,000000,22.06,22.44,21.94,21.99,136882,0
+MG.US,D,20120906,000000,22.11,22.18,21.88,22.02,117258,0
+MG.US,D,20120907,000000,21.92,22.1,21.66,21.89,109648,0
+MG.US,D,20120910,000000,21.83,22.52,21.83,22.32,84149,0
+MG.US,D,20120911,000000,22.26,22.58,22.07,22.52,51015,0
+MG.US,D,20120912,000000,22.62,22.92,22.42,22.78,31819,0
+MG.US,D,20120913,000000,22.74,23.74,22.64,23.09,79800,0
+MG.US,D,20120914,000000,23.24,23.6,22.98,23.13,69741,0
+MG.US,D,20120917,000000,23.1,23.1,22.65,22.77,48700,0
+MG.US,D,20120918,000000,22.77,22.98,22.64,22.89,267176,0
+MG.US,D,20120919,000000,22.98,23.01,22.66,22.8,78809,0
+MG.US,D,20120920,000000,22.63,22.86,22.61,22.77,29032,0
+MG.US,D,20120921,000000,23.01,23.09,22.77,22.97,91422,0
+MG.US,D,20120924,000000,22.85,23.33,22.85,23.16,35111,0
+MG.US,D,20120925,000000,23.23,23.23,22.82,22.9,77547,0
+MG.US,D,20120926,000000,22.93,23.09,22.76,22.93,39823,0
+MG.US,D,20120927,000000,23.06,23.4,22.86,23.22,59249,0
+MG.US,D,20120928,000000,23.08,23.42,22.95,23.2,31518,0
+MG.US,D,20121001,000000,23.37,23.49,23.12,23.33,61615,0
+MG.US,D,20121002,000000,23.49,24.26,23.49,23.96,308417,0
+MG.US,D,20121003,000000,23.98,24.19,23.56,23.68,52968,0
+MG.US,D,20121004,000000,23.82,23.82,23.3,23.64,32229,0
+MG.US,D,20121005,000000,23.7,23.78,23.21,23.28,61663,0
+MG.US,D,20121008,000000,23.17,23.17,22.94,23.1,97937,0
+MG.US,D,20121009,000000,23.05,23.05,22.57,23,148512,0
+MG.US,D,20121010,000000,23.25,23.25,22.01,22.81,278942,0
+MG.US,D,20121011,000000,23,23.05,22.58,22.58,103222,0
+MG.US,D,20121012,000000,22.63,22.98,22.15,22.31,107517,0
+MG.US,D,20121015,000000,22.34,22.34,21.88,22.25,98579,0
+MG.US,D,20121016,000000,22.28,22.39,22.01,22.18,47938,0
+MG.US,D,20121017,000000,22.15,22.65,22.15,22.55,108225,0
+MG.US,D,20121018,000000,22.48,22.66,22.11,22.11,39829,0
+MG.US,D,20121019,000000,21.95,21.96,21.34,21.6,158856,0
+MG.US,D,20121022,000000,21.57,21.75,21.05,21.48,123546,0
+MG.US,D,20121023,000000,21.29,21.58,21.17,21.54,48076,0
+MG.US,D,20121024,000000,21.59,21.67,21.39,21.51,32763,0
+MG.US,D,20121025,000000,21.72,21.79,21.41,21.79,45363,0
+MG.US,D,20121026,000000,21.82,22.05,21.69,21.78,53246,0
+MG.US,D,20121031,000000,21.85,22.12,21.75,22.09,38633,0
+MG.US,D,20121101,000000,22.16,22.36,21.92,22.24,53353,0
+MG.US,D,20121102,000000,22.48,22.48,21.87,21.92,78798,0
+MG.US,D,20121105,000000,21.96,22.69,21.92,22.42,63363,0
+MG.US,D,20121106,000000,22.42,22.68,22.21,22.28,52118,0
+MG.US,D,20121107,000000,22.02,22.02,21.07,21.36,61916,0
+MG.US,D,20121108,000000,21.38,21.52,21,21.39,40263,0
+MG.US,D,20121109,000000,21.27,21.54,21,21.03,59395,0
+MG.US,D,20121112,000000,21.04,21.25,20.98,20.98,12474,0
+MG.US,D,20121113,000000,20.92,21.25,20.5,20.59,37721,0
+MG.US,D,20121114,000000,20.59,20.77,19.28,19.41,67606,0
+MG.US,D,20121115,000000,19.66,19.66,19.22,19.49,47866,0
+MG.US,D,20121116,000000,19.41,19.5,19.05,19.25,59500,0
+MG.US,D,20121119,000000,19.35,19.47,19.12,19.4,73360,0
+MG.US,D,20121120,000000,19.4,19.63,19.26,19.41,158446,0
+MG.US,D,20121121,000000,19.19,20.06,19.19,19.9,34832,0
+MG.US,D,20121123,000000,19.98,20.5,19.44,19.77,22304,0
+MG.US,D,20121126,000000,19.81,20.89,19.81,20.8,104383,0
+MG.US,D,20121127,000000,20.83,21.63,20.82,21.34,83152,0
+MG.US,D,20121128,000000,21.12,21.37,20.95,20.98,58816,0
+MG.US,D,20121129,000000,21.19,21.66,21.1,21.62,24518,0
+MG.US,D,20121130,000000,21.73,21.99,21.45,21.69,69146,0
+MG.US,D,20121203,000000,21.89,21.93,21.64,21.89,29837,0
+MG.US,D,20121204,000000,21.97,22.12,21.63,22.12,46788,0
+MG.US,D,20121205,000000,22.15,22.15,22,22.05,41318,0
+MG.US,D,20121206,000000,21.98,22.01,21.87,21.99,21589,0
+MG.US,D,20121207,000000,21.89,22.14,21.7,21.94,25226,0
+MG.US,D,20121210,000000,21.99,22.1,21.76,22.02,95370,0
+MG.US,D,20121211,000000,22.12,22.21,21.91,22.1,54856,0
+MG.US,D,20121212,000000,22.37,22.93,22.21,22.85,108763,0
+MG.US,D,20121213,000000,22.81,22.99,22.47,22.52,32382,0
+MG.US,D,20121214,000000,22.4,22.72,22.02,22.05,49564,0
+MG.US,D,20121217,000000,22.07,22.51,22.07,22.5,38472,0
+MG.US,D,20121218,000000,22.48,22.84,22.48,22.53,50714,0
+MG.US,D,20121219,000000,22.41,22.88,22.37,22.71,94989,0
+MG.US,D,20121220,000000,22.64,23.33,22.59,23.31,44564,0
+MG.US,D,20121221,000000,23,23.44,22.7,23.28,155867,0
+MG.US,D,20121224,000000,23.07,23.24,22.9,23.21,31335,0
+MG.US,D,20121226,000000,23.22,23.45,23.11,23.35,41250,0
+MG.US,D,20121227,000000,23.09,23.67,23.04,23.55,46905,0
+MG.US,D,20121228,000000,23.38,23.98,23.38,23.55,41315,0
+MG.US,D,20121231,000000,23.55,24.73,23.5,24.69,75758,0
+MG.US,D,20130102,000000,24.81,25.35,24.53,25.04,168344,0
+MG.US,D,20130103,000000,25.08,25.13,24.32,24.4,59567,0
+MG.US,D,20130104,000000,24.55,24.65,24.31,24.41,32624,0
+MG.US,D,20130107,000000,24.21,24.5,23.99,24.02,100665,0
+MG.US,D,20130108,000000,24.09,24.1,23.6,23.72,92937,0
+MG.US,D,20130109,000000,23.23,23.23,19.97,21.11,1013624,0
+MG.US,D,20130110,000000,21.3,21.55,20.81,21.19,655537,0
+MG.US,D,20130111,000000,21.04,21.26,20.82,21.16,137715,0
+MG.US,D,20130114,000000,21.14,21.81,21.14,21.73,219420,0
+MG.US,D,20130115,000000,21.64,22.05,21.63,22.04,128918,0
+MG.US,D,20130116,000000,21.97,22.04,21.5,21.6,89496,0
+MG.US,D,20130117,000000,21.62,21.88,21.51,21.76,63736,0
+MG.US,D,20130118,000000,21.77,22.2,21.73,22.19,120443,0
+MG.US,D,20130122,000000,22.13,22.27,22.1,22.27,108154,0
+MG.US,D,20130123,000000,22.32,22.32,22.05,22.2,59700,0
+MG.US,D,20130124,000000,22.4,22.75,22.27,22.5,46540,0
+MG.US,D,20130125,000000,22.59,22.59,22.11,22.32,127526,0
+MG.US,D,20130128,000000,22.32,22.75,22.3,22.75,152296,0
+MG.US,D,20130129,000000,22.72,22.95,22.66,22.93,72347,0
+MG.US,D,20130130,000000,22.86,22.86,22,22.06,155456,0
+MG.US,D,20130131,000000,22.02,22.16,21.64,22.02,165839,0
+MG.US,D,20130201,000000,22.03,22.27,22.03,22.18,71029,0
+MG.US,D,20130204,000000,22.03,22.21,21.72,21.75,50947,0
+MG.US,D,20130205,000000,21.8,21.99,21.57,21.61,71905,0
+MG.US,D,20130206,000000,21.49,21.72,21.28,21.56,51716,0
+MG.US,D,20130207,000000,21.61,21.7,21.39,21.6,132910,0
+MG.US,D,20130208,000000,21.63,21.94,21.63,21.76,63449,0
+MG.US,D,20130211,000000,21.72,21.72,21.4,21.4,33901,0
+MG.US,D,20130212,000000,21.42,21.48,21.25,21.25,32326,0
+MG.US,D,20130213,000000,21.31,21.6,21.11,21.52,51655,0
+MG.US,D,20130214,000000,21.52,21.59,21,21.06,45684,0
+MG.US,D,20130215,000000,21.16,21.49,20.66,21.42,104869,0
+MG.US,D,20130219,000000,21.39,21.58,21.32,21.49,50628,0
+MG.US,D,20130220,000000,21.53,21.6,21.1,21.2,56569,0
+MG.US,D,20130221,000000,21.17,21.23,20.57,20.82,28629,0
+MG.US,D,20130222,000000,20.96,20.96,20.34,20.6,69758,0
+MG.US,D,20130225,000000,20.71,20.86,20.25,20.27,90318,0
+MG.US,D,20130226,000000,20.35,20.74,20.13,20.53,80994,0
+MG.US,D,20130227,000000,20.58,20.84,20.49,20.53,56483,0
+MG.US,D,20130228,000000,20.53,20.7,20.34,20.45,146517,0
+MG.US,D,20130301,000000,20.46,21.11,20.46,20.72,157611,0
+MG.US,D,20130304,000000,20.75,20.76,20.42,20.66,96178,0
+MG.US,D,20130305,000000,20.7,20.72,20.49,20.64,179739,0
+MG.US,D,20130306,000000,20.69,21.45,20.63,21.34,111829,0
+MG.US,D,20130307,000000,21.4,21.69,21.17,21.63,49193,0
+MG.US,D,20130308,000000,21.89,22.35,21.85,22.32,78352,0
+MG.US,D,20130311,000000,22.31,22.83,22.17,22.68,72626,0
+MG.US,D,20130312,000000,22.77,22.79,22.29,22.4,82145,0
+MG.US,D,20130313,000000,22.48,23.09,22.43,23.04,57500,0
+MG.US,D,20130314,000000,23.09,23.17,22.94,23.12,46534,0
+MG.US,D,20130315,000000,23.16,23.27,22.72,22.86,108637,0
+MG.US,D,20130318,000000,22.57,22.94,22.4,22.51,70711,0
+MG.US,D,20130319,000000,22.61,22.67,22.38,22.64,67852,0
+MG.US,D,20130320,000000,22.55,23.02,22.55,22.82,46441,0
+MG.US,D,20130321,000000,22.57,23.21,22.57,23.11,133653,0
+MG.US,D,20130322,000000,23.24,23.33,22.96,23.27,48938,0
+MG.US,D,20130325,000000,23.28,23.62,23.2,23.41,85053,0
+MG.US,D,20130326,000000,23.51,23.66,23.37,23.65,70099,0
+MG.US,D,20130327,000000,23.45,24.04,23.45,24,81355,0
+MG.US,D,20130328,000000,24.1,24.5,23.85,24.21,58677,0
+MG.US,D,20130401,000000,24.1,24.21,23.1,23.46,77188,0
+MG.US,D,20130402,000000,23.62,23.79,23.42,23.5,89250,0
+MG.US,D,20130403,000000,23.42,23.63,23.07,23.31,118861,0
+MG.US,D,20130404,000000,23.39,23.71,23.25,23.6,75765,0
+MG.US,D,20130405,000000,23.41,23.89,23.36,23.87,47544,0
+MG.US,D,20130408,000000,23.89,23.97,23.5,23.89,99253,0
+MG.US,D,20130409,000000,23,23.03,21.15,21.28,954058,0
+MG.US,D,20130410,000000,21.25,21.25,20.35,20.9,579568,0
+MG.US,D,20130411,000000,20.92,20.93,20.5,20.66,224413,0
+MG.US,D,20130412,000000,20.43,20.72,20.3,20.49,188095,0
+MG.US,D,20130415,000000,20.44,20.44,19.94,20,212683,0
+MG.US,D,20130416,000000,20.1,20.17,19.96,20.06,143632,0
+MG.US,D,20130417,000000,19.84,19.84,19.19,19.19,141994,0
+MG.US,D,20130418,000000,19.07,19.3,18.76,18.8,80437,0
+MG.US,D,20130419,000000,18.78,18.88,18.59,18.69,107330,0
+MG.US,D,20130422,000000,18.59,18.76,18.15,18.53,107116,0
+MG.US,D,20130423,000000,18.56,18.86,18.54,18.8,117424,0
+MG.US,D,20130424,000000,18.8,18.95,18.63,18.8,85378,0
+MG.US,D,20130425,000000,18.91,19.14,18.69,18.81,109517,0
+MG.US,D,20130426,000000,18.8,18.99,18.74,18.79,60961,0
+MG.US,D,20130429,000000,18.81,18.96,18.79,18.94,30518,0
+MG.US,D,20130430,000000,18.9,19.03,18.77,18.95,64937,0
+MG.US,D,20130501,000000,18.95,19.22,18.75,18.94,129912,0
+MG.US,D,20130502,000000,18.96,19.1,18.83,18.92,113988,0
+MG.US,D,20130503,000000,19.05,19.38,19.05,19.2,72475,0
+MG.US,D,20130506,000000,19.26,19.54,19.13,19.35,112240,0
+MG.US,D,20130507,000000,19.38,19.7,19.33,19.68,199451,0
+MG.US,D,20130508,000000,19.6,20.1,19.48,20.02,289013,0
+MG.US,D,20130509,000000,20.01,20.38,20,20.28,120026,0
+MG.US,D,20130510,000000,20.27,20.41,20.2,20.32,119509,0
+MG.US,D,20130513,000000,20.26,20.48,20.17,20.39,82127,0
+MG.US,D,20130514,000000,20.4,20.68,20.34,20.65,71421,0
+MG.US,D,20130515,000000,20.67,20.88,20.61,20.75,168213,0
+MG.US,D,20130516,000000,20.76,21.29,20.71,20.97,118473,0
+MG.US,D,20130517,000000,21.1,21.22,20.91,20.95,85757,0
+MG.US,D,20130520,000000,20.93,21.16,20.77,21.02,165878,0
+MG.US,D,20130521,000000,20.97,21.17,20.77,21.16,45629,0
+MG.US,D,20130522,000000,21.11,22.14,20.87,21.08,140769,0
+MG.US,D,20130523,000000,20.93,21.03,20.55,20.99,67787,0
+MG.US,D,20130524,000000,20.96,21.32,20.85,21.3,111967,0
+MG.US,D,20130528,000000,21.45,21.74,21.38,21.66,73640,0
+MG.US,D,20130529,000000,21.54,21.76,21.36,21.65,75607,0
+MG.US,D,20130530,000000,21.57,21.61,21,21.44,687949,0
+MG.US,D,20130531,000000,21.33,21.65,21.18,21.38,94644,0
+MG.US,D,20130603,000000,21.48,21.74,21.31,21.57,133149,0
+MG.US,D,20130604,000000,21.53,21.6,21.24,21.42,76054,0
+MG.US,D,20130605,000000,21.42,21.57,21.21,21.41,483406,0
+MG.US,D,20130606,000000,21.48,21.66,21.28,21.64,138500,0
+MG.US,D,20130607,000000,21.85,22.06,21.6,21.8,116860,0
+MG.US,D,20130610,000000,21.88,21.88,21.46,21.49,39809,0
+MG.US,D,20130611,000000,21.35,21.64,21.24,21.51,120328,0
+MG.US,D,20130612,000000,21.57,21.65,21.23,21.42,69678,0
+MG.US,D,20130613,000000,21.36,21.61,21.29,21.49,96903,0
+MG.US,D,20130614,000000,21.43,21.67,21.41,21.59,175524,0
+MG.US,D,20130617,000000,21.81,22,21.65,21.92,176576,0
+MG.US,D,20130618,000000,21.89,22.1,21.85,22,73433,0
+MG.US,D,20130619,000000,21.94,22.37,21.94,22.05,223964,0
+MG.US,D,20130620,000000,21.85,21.98,21.28,21.41,126899,0
+MG.US,D,20130621,000000,21.48,21.56,21.01,21.33,214614,0
+MG.US,D,20130624,000000,21.2,21.2,20.47,20.87,113084,0
+MG.US,D,20130625,000000,20.83,20.92,20.38,20.44,129752,0
+MG.US,D,20130626,000000,17.65,18.27,16.76,17.07,1209960,0
+MG.US,D,20130627,000000,16.99,17.55,16.91,17.54,720368,0
+MG.US,D,20130628,000000,17.45,17.9,17.45,17.58,585383,0
+MG.US,D,20130701,000000,17.58,17.73,17.25,17.36,150959,0
+MG.US,D,20130702,000000,17.35,17.53,17.27,17.47,353131,0
+MG.US,D,20130703,000000,17.51,17.51,17.21,17.39,99536,0
+MG.US,D,20130705,000000,17.5,17.56,17.09,17.44,266816,0
+MG.US,D,20130708,000000,17.31,17.57,17.25,17.4,234883,0
+MG.US,D,20130709,000000,17.48,17.97,17.4,17.58,251241,0
+MG.US,D,20130710,000000,17.61,17.7,17.46,17.5,93435,0
+MG.US,D,20130711,000000,17.2,17.41,16.95,17.34,163453,0
+MG.US,D,20130712,000000,17.26,17.37,17,17.34,253910,0
+MG.US,D,20130715,000000,17.41,17.7,17.22,17.41,188408,0
+MG.US,D,20130716,000000,17.38,17.57,17.28,17.33,76652,0
+MG.US,D,20130717,000000,17.41,17.46,17.15,17.25,55965,0
+MG.US,D,20130718,000000,17.24,17.48,17.2,17.24,82771,0
+MG.US,D,20130719,000000,17.22,17.24,17,17.07,131586,0
+MG.US,D,20130722,000000,17.07,17.68,17.03,17.6,79809,0
+MG.US,D,20130723,000000,17.61,17.7,17.37,17.42,45731,0
+MG.US,D,20130724,000000,17.5,17.5,17.06,17.08,37835,0
+MG.US,D,20130725,000000,17.13,17.17,16.94,17.12,86499,0
+MG.US,D,20130726,000000,16.99,17.04,16.81,16.9,76194,0
+MG.US,D,20130729,000000,16.87,16.87,16.6,16.73,67562,0
+MG.US,D,20130730,000000,16.8,17.33,16.8,17.02,103657,0
+MG.US,D,20130731,000000,17.08,17.11,16.7,16.81,99608,0
+MG.US,D,20130801,000000,16.85,17.15,16.83,17.09,61431,0
+MG.US,D,20130802,000000,17.1,17.63,17.08,17.48,63986,0
+MG.US,D,20130805,000000,17.62,18.21,17.56,17.85,84589,0
+MG.US,D,20130806,000000,17.78,18.07,17.37,17.4,75737,0
+MG.US,D,20130807,000000,17.48,17.48,16.9,16.92,101037,0
+MG.US,D,20130808,000000,17.19,19.12,17.19,19.08,322587,0
+MG.US,D,20130809,000000,19.01,19.27,18.96,19.05,92232,0
+MG.US,D,20130812,000000,18.94,19.84,18.91,19.61,159563,0
+MG.US,D,20130813,000000,19.67,19.67,19.09,19.41,51394,0
+MG.US,D,20130814,000000,19.47,19.49,19.14,19.2,67182,0
+MG.US,D,20130815,000000,19.01,19.01,18.4,18.5,50487,0
+MG.US,D,20130816,000000,18.41,18.73,18.35,18.44,71954,0
+MG.US,D,20130819,000000,18.33,18.44,17.96,18,39406,0
+MG.US,D,20130820,000000,17.96,18.34,17.91,18.07,50380,0
+MG.US,D,20130821,000000,17.99,18.26,17.56,18.08,65099,0
+MG.US,D,20130822,000000,18.05,18.61,18.05,18.58,27807,0
+MG.US,D,20130823,000000,18.59,18.65,18.21,18.59,61559,0
+MG.US,D,20130826,000000,18.57,19.1,18.51,18.84,41231,0
+MG.US,D,20130827,000000,18.65,18.94,18.38,18.44,54516,0
+MG.US,D,20130828,000000,18.4,18.57,18.01,18.15,52671,0
+MG.US,D,20130829,000000,18.25,18.7,18.25,18.62,34218,0
+MG.US,D,20130830,000000,18.56,18.56,18.05,18.23,40935,0
+MG.US,D,20130903,000000,18.45,18.65,18.03,18.09,58833,0
+MG.US,D,20130904,000000,18.07,18.21,17.91,17.99,42422,0
+MG.US,D,20130905,000000,17.96,18.13,17.65,17.79,60039,0
+MG.US,D,20130906,000000,17.8,17.81,16.92,17,123869,0
+MG.US,D,20130909,000000,17.02,17.41,16.86,16.97,97949,0
+MG.US,D,20130910,000000,17.01,17.07,16.88,17,74722,0
+MG.US,D,20130911,000000,17.02,17.17,16.87,16.94,84328,0
+MG.US,D,20130912,000000,16.96,17.01,16.88,16.94,36427,0
+MG.US,D,20130913,000000,17.02,17.08,16.84,16.87,24082,0
+MG.US,D,20130916,000000,16.97,17.05,16.56,16.58,27387,0
+MG.US,D,20130917,000000,16.52,17.02,16.52,16.79,41913,0
+MG.US,D,20130918,000000,16.75,16.82,16.36,16.65,110692,0
+MG.US,D,20130919,000000,16.64,16.91,16.39,16.55,61242,0
+MG.US,D,20130920,000000,16.64,16.64,16.34,16.44,85959,0
+MG.US,D,20130923,000000,16.37,16.59,16.16,16.49,58511,0
+MG.US,D,20130924,000000,16.45,16.54,16.26,16.33,61713,0
+MG.US,D,20130925,000000,16.3,16.34,15.99,16.1,113681,0
+MG.US,D,20130926,000000,16.17,16.5,16,16.5,160208,0
+MG.US,D,20130927,000000,16.47,16.75,16.36,16.72,126509,0
+MG.US,D,20130930,000000,16.66,17.11,16.66,17,98397,0
+MG.US,D,20131001,000000,17,17.46,16.9,17.23,184584,0
+MG.US,D,20131002,000000,17.16,17.5,17.07,17.26,96802,0
+MG.US,D,20131003,000000,17.2,17.21,16.58,16.87,53491,0
+MG.US,D,20131004,000000,16.81,17.27,16.81,17.18,79778,0
+MG.US,D,20131007,000000,17.1,17.37,16.97,17.3,81008,0
+MG.US,D,20131008,000000,17.3,17.37,17.01,17.3,135128,0
+MG.US,D,20131009,000000,19.36,19.43,18.25,18.34,825402,0
+MG.US,D,20131010,000000,18.45,18.74,18.43,18.46,230791,0
+MG.US,D,20131011,000000,18.37,18.7,18.25,18.56,174193,0
+MG.US,D,20131014,000000,18.44,18.79,18.44,18.79,115663,0
+MG.US,D,20131015,000000,18.71,18.71,18.4,18.58,56331,0
+MG.US,D,20131016,000000,18.63,18.74,18.57,18.66,98445,0
+MG.US,D,20131017,000000,18.57,18.79,18.57,18.7,88264,0
+MG.US,D,20131018,000000,18.83,18.93,18.62,18.88,472409,0
+MG.US,D,20131021,000000,18.92,19.14,18.91,19.1,153418,0
+MG.US,D,20131022,000000,19.08,19.18,18.97,18.98,77135,0
+MG.US,D,20131023,000000,18.9,19.24,18.9,19.2,115794,0
+MG.US,D,20131024,000000,19.17,19.28,19.09,19.19,52273,0
+MG.US,D,20131025,000000,18.91,19.49,18.91,19.38,87819,0
+MG.US,D,20131028,000000,19.41,19.44,19.14,19.23,59624,0
+MG.US,D,20131029,000000,19.22,19.37,18.86,18.97,74794,0
+MG.US,D,20131030,000000,18.93,19.04,18.84,18.92,75906,0
+MG.US,D,20131031,000000,18.99,19,18.35,18.36,72800,0
+MG.US,D,20131101,000000,18.37,18.55,18.09,18.38,72229,0
+MG.US,D,20131104,000000,18.36,18.77,18.33,18.52,79287,0
+MG.US,D,20131105,000000,18.49,18.55,18.31,18.31,32064,0
+MG.US,D,20131106,000000,18.33,18.38,17.9,18.02,50916,0
+MG.US,D,20131107,000000,18.08,18.2,17.78,17.79,126147,0
+MG.US,D,20131108,000000,17.8,18.76,17.74,18.52,261658,0
+MG.US,D,20131111,000000,18.61,18.79,18.56,18.68,99121,0
+MG.US,D,20131112,000000,18.67,19.25,18.67,19.15,200324,0
+MG.US,D,20131113,000000,19,19.26,18.84,19.03,319832,0
+MG.US,D,20131114,000000,18.98,19.4,18.89,19.03,295269,0
+MG.US,D,20131115,000000,19,19.64,18.98,19.59,156257,0
+MG.US,D,20131118,000000,19.67,20.13,19.61,19.89,301904,0
+MG.US,D,20131119,000000,19.86,20.12,19.76,19.84,124588,0
+MG.US,D,20131120,000000,19.95,19.98,19.55,19.61,171646,0
+MG.US,D,20131121,000000,19.63,19.84,19.44,19.59,163234,0
+MG.US,D,20131122,000000,19.57,19.74,19.46,19.65,103862,0
+MG.US,D,20131125,000000,19.72,20.1,19.6,19.98,74469,0
+MG.US,D,20131126,000000,19.95,20.33,19.85,20.19,147009,0
+MG.US,D,20131127,000000,20.13,20.31,19.89,20.05,109934,0
+MG.US,D,20131129,000000,20.17,20.17,20.02,20.05,22377,0
+MG.US,D,20131202,000000,20.09,20.19,19.55,19.93,120947,0
+MG.US,D,20131203,000000,19.85,19.96,19.65,19.76,82811,0
+MG.US,D,20131204,000000,19.74,19.96,19.63,19.74,87686,0
+MG.US,D,20131205,000000,19.8,20,19.61,19.85,45250,0
+MG.US,D,20131206,000000,20.02,20.17,19.95,20.07,41080,0
+MG.US,D,20131209,000000,20.06,20.42,19.89,20.01,150607,0
+MG.US,D,20131210,000000,20.48,20.48,19.8,19.85,47448,0
+MG.US,D,20131211,000000,19.82,19.92,19.4,19.58,71775,0
+MG.US,D,20131212,000000,19.54,19.69,19.4,19.6,79548,0
+MG.US,D,20131213,000000,19.7,19.93,19.51,19.81,52902,0
+MG.US,D,20131216,000000,19.95,20.05,19.79,19.99,106306,0
+MG.US,D,20131217,000000,20.05,20.07,19.87,20.05,50356,0
+MG.US,D,20131218,000000,20.02,20.2,19.81,20.09,148227,0
+MG.US,D,20131219,000000,20.01,20.04,19.81,19.95,122600,0
+MG.US,D,20131220,000000,19.9,20.05,19.48,19.99,304211,0
+MG.US,D,20131223,000000,20.01,20.68,19.88,20.65,70297,0
+MG.US,D,20131224,000000,20.65,20.8,20.47,20.55,40970,0
+MG.US,D,20131226,000000,20.63,20.99,20.63,20.97,74593,0
+MG.US,D,20131227,000000,20.94,21.09,20.56,20.81,95576,0
+MG.US,D,20131230,000000,20.86,21.03,20.8,20.83,56701,0
+MG.US,D,20131231,000000,20.92,21.06,20.73,20.88,121620,0
+MG.US,D,20140102,000000,20.89,21,20.59,20.95,87745,0
+MG.US,D,20140103,000000,20.94,21.05,20.85,20.95,56701,0
+MG.US,D,20140106,000000,20.93,20.98,20.65,20.81,95677,0
+MG.US,D,20140107,000000,21.73,21.89,21.18,21.45,129291,0
+MG.US,D,20140108,000000,21.51,22.57,21.5,22.44,454927,0
+MG.US,D,20140109,000000,23.81,24.6,23.08,24.23,562527,0
+MG.US,D,20140110,000000,24.69,24.9,24.46,24.8,304861,0
+MG.US,D,20140113,000000,24.7,25.2,24.7,24.97,254540,0
+MG.US,D,20140114,000000,24.92,25.23,24.73,24.79,144279,0
+MG.US,D,20140115,000000,24.91,25.06,24.4,24.5,192060,0
+MG.US,D,20140116,000000,24.7,24.7,24.29,24.34,150289,0
+MG.US,D,20140117,000000,24.36,24.36,23.95,24.12,105184,0
+MG.US,D,20140121,000000,24.32,24.77,24.25,24.5,103356,0
+MG.US,D,20140122,000000,24.66,24.74,24.48,24.74,71195,0
+MG.US,D,20140123,000000,24.74,24.74,24.15,24.55,156315,0
+MG.US,D,20140124,000000,24.48,24.68,23.55,23.93,74227,0
+MG.US,D,20140127,000000,23.87,24.15,23.32,23.69,87436,0
+MG.US,D,20140128,000000,23.78,24.14,23.69,24.08,126865,0
+MG.US,D,20140129,000000,23.93,24.13,23.71,23.75,74819,0
+MG.US,D,20140130,000000,23.97,24.3,23.83,23.83,89421,0
+MG.US,D,20140131,000000,23.61,23.76,23.34,23.36,79107,0
+MG.US,D,20140203,000000,23.4,23.56,22.44,22.85,103264,0
+MG.US,D,20140204,000000,23.01,23.01,22.53,22.66,68952,0
+MG.US,D,20140205,000000,22.61,22.76,22.14,22.42,65954,0
+MG.US,D,20140206,000000,22.51,23.02,22.49,22.83,176505,0
+MG.US,D,20140207,000000,22.98,23.04,22.67,22.99,203135,0
+MG.US,D,20140210,000000,22.9,22.9,22.23,22.71,56712,0
+MG.US,D,20140211,000000,22.78,22.78,22.27,22.47,113472,0
+MG.US,D,20140212,000000,22.51,23.08,22.51,23.04,45667,0
+MG.US,D,20140213,000000,22.94,24.16,22.68,23.79,322102,0
+MG.US,D,20140214,000000,23.89,24.17,23.49,23.66,222344,0
+MG.US,D,20140218,000000,23.76,24.38,23.7,24.23,158488,0
+MG.US,D,20140219,000000,24.14,24.29,23.39,23.54,154450,0
+MG.US,D,20140220,000000,23.72,23.86,23.31,23.4,60994,0
+MG.US,D,20140221,000000,23.45,23.45,22.99,23.02,96591,0
+MG.US,D,20140224,000000,23.09,24.22,23.01,23.57,147311,0
+MG.US,D,20140225,000000,23.5,23.78,22.97,23.01,70491,0
+MG.US,D,20140226,000000,23.07,23.35,22.68,22.8,119275,0
+MG.US,D,20140227,000000,22.77,22.77,22.06,22.18,175924,0
+MG.US,D,20140228,000000,21.99,22.41,21.87,22.04,112704,0
+MG.US,D,20140303,000000,21.99,22.17,21.56,22.11,53339,0
+MG.US,D,20140304,000000,22.37,23.12,22.36,22.94,133736,0
+MG.US,D,20140305,000000,22.9,23.08,22.77,22.97,83417,0
+MG.US,D,20140306,000000,23.03,23.34,22.87,23.17,57896,0
+MG.US,D,20140307,000000,23.36,23.38,23,23.24,175971,0
+MG.US,D,20140310,000000,23.3,23.44,22.83,23.12,97353,0
+MG.US,D,20140311,000000,23.05,23.15,22.61,22.63,100895,0
+MG.US,D,20140312,000000,22.55,22.78,22.19,22.53,133178,0
+MG.US,D,20140313,000000,22.63,22.63,21.92,21.99,97142,0
+MG.US,D,20140314,000000,21.98,22.17,21.9,22.12,42061,0
+MG.US,D,20140317,000000,22.28,22.62,22.28,22.51,55167,0
+MG.US,D,20140318,000000,22.56,23.28,22.51,23.13,82631,0
+MG.US,D,20140319,000000,23.16,23.26,22.63,22.89,56954,0
+MG.US,D,20140320,000000,22.83,23.17,22.58,23,55020,0
+MG.US,D,20140321,000000,23,23.28,22.96,23.17,73816,0
+MG.US,D,20140324,000000,23.27,23.27,22.58,22.63,47380,0
+MG.US,D,20140325,000000,22.78,22.95,22.5,22.62,39510,0
+MG.US,D,20140326,000000,22.83,22.85,21.64,21.67,86600,0
+MG.US,D,20140327,000000,21.76,22.21,21.65,22.06,58475,0
+MG.US,D,20140328,000000,22.08,22.67,22.08,22.61,57343,0
+MG.US,D,20140331,000000,22.71,23.14,22.53,22.77,83691,0
+MG.US,D,20140401,000000,22.9,23.18,22.14,22.51,71933,0
+MG.US,D,20140402,000000,22.5,22.51,22.31,22.38,63125,0
+MG.US,D,20140403,000000,22.44,22.52,22,22.16,48777,0
+MG.US,D,20140404,000000,22.33,22.33,21.53,21.81,116475,0
+MG.US,D,20140407,000000,21.88,21.88,21.46,21.65,127941,0
+MG.US,D,20140408,000000,21.77,22.37,21.58,22.18,173797,0
+MG.US,D,20140409,000000,21.44,23.38,20.42,22.81,427818,0
+MG.US,D,20140410,000000,22.89,23.1,22.37,22.57,222482,0
+MG.US,D,20140411,000000,22.41,22.9,22.36,22.66,196170,0
+MG.US,D,20140414,000000,22.91,22.97,22.45,22.57,158139,0
+MG.US,D,20140415,000000,22.72,23.39,22.45,23.27,144724,0
+MG.US,D,20140416,000000,23.33,24.03,23.31,24,147093,0
+MG.US,D,20140417,000000,23.88,24.16,23.76,24.03,68290,0
+MG.US,D,20140421,000000,23.99,24,23.48,23.64,61296,0
+MG.US,D,20140422,000000,23.65,23.89,23.52,23.78,93576,0
+MG.US,D,20140423,000000,23.8,24.29,23.45,24.02,156975,0
+MG.US,D,20140424,000000,24.06,24.26,23.16,23.19,88249,0
+MG.US,D,20140425,000000,23.14,23.14,22.43,22.44,53589,0
+MG.US,D,20140428,000000,22.59,22.65,21.88,22.47,53309,0
+MG.US,D,20140429,000000,22.65,22.74,22.17,22.24,42191,0
+MG.US,D,20140430,000000,22.23,22.82,21.79,22.71,89347,0
+MG.US,D,20140501,000000,22.68,22.86,22.19,22.61,89587,0
+MG.US,D,20140502,000000,22.63,22.97,22.63,22.87,96782,0
+MG.US,D,20140505,000000,22.74,22.95,22.49,22.73,57416,0
+MG.US,D,20140506,000000,22.57,22.82,22.24,22.65,108612,0
+MG.US,D,20140507,000000,22.59,22.81,22.11,22.27,69668,0
+MG.US,D,20140508,000000,22.19,22.51,21.69,21.76,60345,0
+MG.US,D,20140509,000000,21.63,22.54,21.5,22.45,55559,0
+MG.US,D,20140512,000000,22.61,23.26,22.34,23.17,57533,0
+MG.US,D,20140513,000000,23.04,23.42,22.93,23.2,91325,0
+MG.US,D,20140514,000000,23.31,23.47,22.5,22.53,61736,0
+MG.US,D,20140515,000000,22.37,22.37,21.9,22.03,40731,0
+MG.US,D,20140516,000000,21.95,22.28,21.9,22.25,45775,0
+MG.US,D,20140519,000000,22.12,22.75,22.08,22.5,55990,0
+MG.US,D,20140520,000000,22.56,22.56,22.12,22.32,110868,0
+MG.US,D,20140521,000000,22.32,22.56,22.32,22.45,52000,0
+MG.US,D,20140522,000000,22.52,22.88,22.52,22.75,38535,0
+MG.US,D,20140523,000000,22.69,23.25,22.62,23.23,56086,0
+MG.US,D,20140527,000000,23.34,23.79,23.17,23.72,37902,0
+MG.US,D,20140528,000000,23.6,23.66,23.35,23.48,28287,0
+MG.US,D,20140529,000000,23.46,23.55,23.08,23.12,23894,0
+MG.US,D,20140530,000000,23.13,23.23,22.71,22.76,43946,0
+MG.US,D,20140602,000000,22.87,22.9,22.37,22.56,39333,0
+MG.US,D,20140603,000000,22.55,22.55,22,22.17,44635,0
+MG.US,D,20140604,000000,22.03,22.19,22,22.12,37459,0
+MG.US,D,20140605,000000,22.21,23.12,22.06,23.04,37527,0
+MG.US,D,20140606,000000,23.17,23.47,22.78,23.3,38331,0
+MG.US,D,20140609,000000,23.34,23.97,23.34,23.96,27626,0
+MG.US,D,20140610,000000,23.85,23.93,23.55,23.65,20900,0
+MG.US,D,20140611,000000,23.61,23.61,23.09,23.16,41694,0
+MG.US,D,20140612,000000,23.08,23.44,22.9,23.08,27446,0
+MG.US,D,20140613,000000,23.23,23.35,22.92,23.01,16225,0
+MG.US,D,20140616,000000,23.05,23.06,22.78,22.99,18975,0
+MG.US,D,20140617,000000,22.88,23.25,22.6,23.02,41202,0
+MG.US,D,20140618,000000,23.01,23.2,22.64,23.14,15359,0
+MG.US,D,20140619,000000,23.3,23.5,23.24,23.39,18499,0
+MG.US,D,20140620,000000,23.48,23.52,23.32,23.51,86133,0
+MG.US,D,20140623,000000,23.62,23.65,23.45,23.52,55017,0
+MG.US,D,20140624,000000,23.55,24.21,23.55,23.79,75071,0
+MG.US,D,20140625,000000,23.6,23.86,23.13,23.78,32300,0
+MG.US,D,20140626,000000,23.73,24.21,23.71,24.18,53724,0
+MG.US,D,20140627,000000,23.97,24.67,23.97,24.54,83163,0
+MG.US,D,20140630,000000,24.48,24.69,24.39,24.52,54862,0
+MG.US,D,20140701,000000,24.72,25.48,24.72,25.04,59739,0
+MG.US,D,20140702,000000,25.1,25.1,24.79,24.94,42000,0
+MG.US,D,20140703,000000,24.99,25,24.85,24.98,24149,0
+MG.US,D,20140707,000000,24.83,24.89,24.2,24.29,38738,0
+MG.US,D,20140708,000000,24.3,24.33,23.92,23.98,45416,0
+MG.US,D,20140709,000000,24.17,24.31,23.84,23.91,31204,0
+MG.US,D,20140710,000000,23.5,23.5,23.27,23.42,38105,0
+MG.US,D,20140711,000000,23.4,23.56,23.08,23.45,49722,0
+MG.US,D,20140714,000000,23.77,23.86,23.48,23.64,76523,0
+MG.US,D,20140715,000000,23.51,23.61,22.82,22.83,72440,0
+MG.US,D,20140716,000000,22.9,23.05,22.56,22.87,37048,0
+MG.US,D,20140717,000000,22.63,22.88,22.3,22.34,38152,0
+MG.US,D,20140718,000000,22.22,22.67,22.22,22.63,41452,0
+MG.US,D,20140721,000000,22.53,22.53,22.14,22.22,19809,0
+MG.US,D,20140722,000000,22.32,22.58,22.22,22.31,16777,0
+MG.US,D,20140723,000000,22.25,22.51,22.22,22.42,19108,0
+MG.US,D,20140724,000000,22.53,22.53,22.04,22.08,33013,0
+MG.US,D,20140725,000000,21.81,21.96,21.3,21.86,39531,0
+MG.US,D,20140728,000000,21.8,22.07,21.39,21.94,34203,0
+MG.US,D,20140729,000000,21.9,22.17,21.73,21.85,24146,0
+MG.US,D,20140730,000000,22.09,22.09,21.56,21.63,41277,0
+MG.US,D,20140731,000000,21.29,21.77,20.96,21.12,74854,0
+MG.US,D,20140801,000000,21.19,21.35,20.66,20.7,71380,0
+MG.US,D,20140804,000000,20.86,21.29,20.43,20.9,258531,0
+MG.US,D,20140805,000000,20.79,21.88,20.79,21.61,138015,0
+MG.US,D,20140806,000000,21.37,22.35,21.37,22.06,44907,0
+MG.US,D,20140807,000000,21.2,21.83,20.76,21.53,73138,0
+MG.US,D,20140808,000000,21.52,22.06,21.37,21.78,134821,0
+MG.US,D,20140811,000000,21.77,22.48,21.77,22.17,82928,0
+MG.US,D,20140812,000000,22.14,22.3,21.83,21.96,89990,0
+MG.US,D,20140813,000000,21.98,22.21,21.66,22.01,95524,0
+MG.US,D,20140814,000000,22,22,21.81,21.86,28931,0
+MG.US,D,20140815,000000,21.9,21.96,21.28,21.71,57371,0
+MG.US,D,20140818,000000,21.99,22.05,21.7,21.83,44504,0
+MG.US,D,20140819,000000,21.88,21.88,21.48,21.49,45273,0
+MG.US,D,20140820,000000,20.97,21.18,20.6,20.98,157603,0
+MG.US,D,20140821,000000,20.87,21.54,20.79,21.38,162618,0
+MG.US,D,20140822,000000,21.35,21.35,20.89,21.06,173254,0
+MG.US,D,20140825,000000,21.11,21.55,20.84,21.48,38724,0
+MG.US,D,20140826,000000,21.35,21.8,21.35,21.67,42488,0
+MG.US,D,20140827,000000,21.76,21.95,21.65,21.69,48546,0
+MG.US,D,20140828,000000,21.67,21.69,21.27,21.37,37549,0
+MG.US,D,20140829,000000,21.33,21.62,21.33,21.46,88000,0
+MG.US,D,20140902,000000,21.44,21.77,21.08,21.14,86920,0
+MG.US,D,20140903,000000,21.17,21.47,20.87,21.24,280617,0
+MG.US,D,20140904,000000,21.31,21.74,21.29,21.32,42005,0
+MG.US,D,20140905,000000,21.22,21.55,21.19,21.43,30539,0
+MG.US,D,20140908,000000,21.37,21.64,21.15,21.3,40673,0
+MG.US,D,20140909,000000,21.33,21.33,20.95,20.99,54631,0
+MG.US,D,20140910,000000,20.92,21.05,20.87,20.93,49861,0
+MG.US,D,20140911,000000,20.84,21,20.79,20.95,39268,0
+MG.US,D,20140912,000000,20.95,20.95,20.54,20.82,121255,0
+MG.US,D,20140915,000000,20.8,21.05,20.7,20.94,141991,0
+MG.US,D,20140916,000000,20.91,21.23,20.75,21.12,62766,0
+MG.US,D,20140917,000000,21.17,21.56,21.17,21.26,51479,0
+MG.US,D,20140918,000000,21.37,21.6,21.37,21.55,36584,0
+MG.US,D,20140919,000000,21.66,21.66,20.38,20.6,157228,0
+MG.US,D,20140922,000000,20.44,20.62,20.3,20.5,69956,0
+MG.US,D,20140923,000000,20.49,20.54,20.28,20.39,63813,0
+MG.US,D,20140924,000000,20.47,20.66,20.28,20.61,52064,0
+MG.US,D,20140925,000000,20.63,20.88,20.07,20.3,146524,0
+MG.US,D,20140926,000000,20.36,20.86,20.12,20.25,83301,0
+MG.US,D,20140929,000000,20.08,20.61,20.05,20.55,48119,0
+MG.US,D,20140930,000000,20.55,20.73,20.25,20.4,154344,0
+MG.US,D,20141001,000000,20.45,20.46,19.91,19.91,91191,0
+MG.US,D,20141002,000000,19.97,20.5,19.8,20.35,58552,0
+MG.US,D,20141003,000000,20.46,20.61,20.01,20.02,31512,0
+MG.US,D,20141006,000000,20.19,20.29,19.84,20.27,97342,0
+MG.US,D,20141007,000000,20.14,20.3,19.59,19.63,143887,0
+MG.US,D,20141008,000000,19.04,19.05,15.96,17.35,520758,0
+MG.US,D,20141009,000000,17.35,17.35,16.58,16.91,197439,0
+MG.US,D,20141010,000000,16.85,16.93,16.58,16.81,209289,0
+MG.US,D,20141013,000000,16.79,17,16.68,16.97,193194,0
+MG.US,D,20141014,000000,17.15,17.35,16.66,16.71,121932,0
+MG.US,D,20141015,000000,16.51,16.97,16.33,16.54,154184,0
+MG.US,D,20141016,000000,16.38,16.55,16.18,16.2,224950,0
+MG.US,D,20141017,000000,16.3,16.38,15.99,16.1,84030,0
+MG.US,D,20141020,000000,16.12,16.32,15.96,16.11,242528,0
+MG.US,D,20141021,000000,16.15,16.24,16.01,16.1,189540,0
+MG.US,D,20141022,000000,16.15,16.25,15.95,15.98,199725,0
+MG.US,D,20141023,000000,16.11,16.2,15.97,16.12,152889,0
+MG.US,D,20141024,000000,16.09,16.23,15.97,15.99,140631,0
+MG.US,D,20141027,000000,15.95,16.12,15.8,16.09,177919,0
+MG.US,D,20141028,000000,16.05,16.32,16.05,16.13,302272,0
+MG.US,D,20141029,000000,16.08,16.31,16.08,16.24,72969,0
+MG.US,D,20141030,000000,16.15,16.29,16.12,16.25,89510,0
+MG.US,D,20141031,000000,16.5,16.62,16.36,16.49,144000,0
+MG.US,D,20141103,000000,16.55,16.67,16.4,16.62,91737,0
+MG.US,D,20141104,000000,16.49,16.85,16.38,16.5,109930,0
+MG.US,D,20141105,000000,16.58,16.7,16.46,16.69,265762,0
+MG.US,D,20141106,000000,16.7,16.81,16.48,16.58,61819,0
+MG.US,D,20141107,000000,16.52,16.57,16.28,16.48,118839,0
+MG.US,D,20141110,000000,16.41,17.05,16.41,17.04,175078,0
+MG.US,D,20141111,000000,17.08,17.26,17.04,17.05,79632,0
+MG.US,D,20141112,000000,16.99,17.2,16.94,17.17,61089,0
+MG.US,D,20141113,000000,17.2,17.22,16.75,16.81,50346,0
+MG.US,D,20141114,000000,16.81,17.07,16.75,16.87,95924,0
+MG.US,D,20141117,000000,16.85,17.28,16.82,17.1,99208,0
+MG.US,D,20141118,000000,17.16,17.2,16.89,16.94,48879,0
+MG.US,D,20141119,000000,17.06,17.07,16.78,16.79,75484,0
+MG.US,D,20141120,000000,16.79,17.04,16.79,17.01,90076,0
+MG.US,D,20141121,000000,17.19,17.21,16.69,17.03,148310,0
+MG.US,D,20141124,000000,17.09,17.28,16.87,17.21,36616,0
+MG.US,D,20141125,000000,17.25,17.54,17.25,17.43,115390,0
+MG.US,D,20141126,000000,17.46,17.49,17.37,17.38,76749,0
+MG.US,D,20141128,000000,17.4,17.5,17.07,17.09,49719,0
+MG.US,D,20141201,000000,17.11,17.11,16.69,16.87,289269,0
+MG.US,D,20141202,000000,16.95,17.1,16.81,16.87,252083,0
+MG.US,D,20141203,000000,16.82,17.17,16.63,16.74,158963,0
+MG.US,D,20141204,000000,16.77,16.94,16.5,16.67,85350,0
+MG.US,D,20141205,000000,16.63,17.22,16.63,16.9,659293,0
+MG.US,D,20141208,000000,16.82,16.97,16.52,16.56,327815,0
+MG.US,D,20141209,000000,16.47,17.1,16.37,17.04,74852,0
+MG.US,D,20141210,000000,17.07,17.07,16.38,16.41,150667,0
+MG.US,D,20141211,000000,16.47,16.88,16.43,16.49,102421,0
+MG.US,D,20141212,000000,16.34,16.36,15.68,15.87,280012,0
+MG.US,D,20141215,000000,15.89,16.51,15.89,16.5,273238,0
+MG.US,D,20141216,000000,16.59,16.96,16.55,16.82,164359,0
+MG.US,D,20141217,000000,16.75,17.11,16.63,17.11,272437,0
+MG.US,D,20141218,000000,17.24,17.67,17.1,17.64,138058,0
+MG.US,D,20141219,000000,17.65,17.66,17.28,17.53,146533,0
+MG.US,D,20141222,000000,17.51,17.77,17.43,17.62,121803,0
+MG.US,D,20141223,000000,17.67,18.11,17.67,17.85,46157,0
+MG.US,D,20141224,000000,17.86,18.03,17.74,17.8,21261,0
+MG.US,D,20141226,000000,17.84,18.18,17.8,18.15,36595,0
+MG.US,D,20141229,000000,18.2,18.34,18.05,18.24,79815,0
+MG.US,D,20141230,000000,18.21,18.35,18.08,18.27,73179,0
+MG.US,D,20141231,000000,18.32,18.58,18.25,18.33,62867,0
+MG.US,D,20150102,000000,18.4,18.42,18.05,18.26,103095,0
+MG.US,D,20150105,000000,18.2,18.3,18.04,18.14,92734,0
+MG.US,D,20150106,000000,18.12,18.23,17.46,17.65,111703,0
+MG.US,D,20150107,000000,17.77,18.34,17.69,18.27,157756,0
+MG.US,D,20150108,000000,20.99,21.1,20.16,20.81,402680,0
+MG.US,D,20150109,000000,20.7,21.29,20.46,20.47,149893,0
+MG.US,D,20150112,000000,20.45,20.46,20,20.2,141964,0
+MG.US,D,20150113,000000,20.43,20.75,20.11,20.3,140209,0
+MG.US,D,20150114,000000,20.21,20.61,20.03,20.34,108897,0
+MG.US,D,20150115,000000,20.48,20.48,19.89,19.95,115093,0
+MG.US,D,20150116,000000,19.89,20.55,19.83,20.29,188475,0
+MG.US,D,20150120,000000,20.26,20.8,20.1,20.49,117249,0
+MG.US,D,20150121,000000,20.45,20.82,20.25,20.54,168381,0
+MG.US,D,20150122,000000,20.66,20.96,20.5,20.91,84631,0
+MG.US,D,20150123,000000,20.9,21.09,20.76,21,104633,0
+MG.US,D,20150126,000000,21.07,21.1,20.83,20.93,89613,0
+MG.US,D,20150127,000000,20.79,21.32,20.79,21.01,75958,0
+MG.US,D,20150128,000000,21.32,21.32,20.32,20.47,115057,0
+MG.US,D,20150129,000000,20.54,20.85,20.13,20.7,121946,0
+MG.US,D,20150130,000000,20.53,20.78,20.09,20.1,179207,0
+MG.US,D,20150202,000000,20.23,20.71,20.22,20.64,223357,0
+MG.US,D,20150203,000000,20.82,21.6,20.52,21.5,164403,0
+MG.US,D,20150204,000000,21.38,21.59,20.81,20.89,64624,0
+MG.US,D,20150205,000000,20.93,21.21,20.89,21.14,73425,0
+MG.US,D,20150206,000000,21.14,21.27,21.01,21.25,63445,0
+MG.US,D,20150209,000000,21.18,21.25,20.76,20.85,85497,0
+MG.US,D,20150210,000000,20.94,20.94,20.11,20.21,172505,0
+MG.US,D,20150211,000000,20.19,20.32,19.76,20.19,68079,0
+MG.US,D,20150212,000000,20.35,20.35,19.87,20.16,69058,0
+MG.US,D,20150213,000000,20.17,20.28,19.88,19.95,89072,0
+MG.US,D,20150217,000000,20.05,20.16,19.38,19.48,85414,0
+MG.US,D,20150218,000000,19.54,19.62,18.81,19.27,136432,0
+MG.US,D,20150219,000000,19.4,19.7,19.22,19.54,140957,0
+MG.US,D,20150220,000000,19.57,19.69,19.14,19.49,190239,0
+MG.US,D,20150223,000000,19.35,19.55,18.92,19.48,274123,0
+MG.US,D,20150224,000000,19.46,19.65,19.13,19.3,166819,0
+MG.US,D,20150225,000000,19.25,19.63,19.18,19.57,205126,0
+MG.US,D,20150226,000000,19.55,19.59,19.17,19.22,58388,0
+MG.US,D,20150227,000000,19.27,19.41,18.7,18.85,120908,0
+MG.US,D,20150302,000000,18.88,19.42,18.76,19.23,190000,0
+MG.US,D,20150303,000000,19.1,19.22,17.95,18.01,267000,0
+MG.US,D,20150304,000000,17.92,18.04,17.56,17.7,126100,0
+MG.US,D,20150305,000000,17.69,17.85,17.64,17.74,118500,0
+MG.US,D,20150306,000000,17.65,18.02,17.65,17.8,152200,0
+MG.US,D,20150309,000000,17.83,18.21,17.54,17.66,138300,0
+MG.US,D,20150310,000000,17.6,17.64,17.35,17.5,148300,0
+MG.US,D,20150311,000000,17.6,17.79,17.5,17.74,133600,0
+MG.US,D,20150312,000000,17.91,18.15,17.76,18.14,43700,0
+MG.US,D,20150313,000000,18.14,18.25,17.92,18.11,77300,0
+MG.US,D,20150316,000000,18.2,18.28,17.91,18.17,45200,0
+MG.US,D,20150317,000000,18.01,18.182,17.65,17.91,66462,0
+MG.US,D,20150318,000000,17.92,18.28,17.85,18.21,82100,0
+MG.US,D,20150319,000000,18.09,18.25,17.83,17.96,40600,0
+MG.US,D,20150320,000000,18.08,18.16,17.93,17.94,99900,0
+MG.US,D,20150323,000000,17.76,18.21,17.76,18.13,55400,0
+MG.US,D,20150324,000000,18.13,18.22,17.86,17.96,46400,0
+MG.US,D,20150325,000000,18.12,18.22,17.98,18.05,62600,0
+MG.US,D,20150326,000000,18.14,18.6,18.05,18.52,82500,0
+MG.US,D,20150327,000000,18.48,18.75,18.39,18.66,55600,0
+MG.US,D,20150330,000000,18.65,19.42,18.65,19.34,104200,0
+MG.US,D,20150331,000000,19.28,19.31,19.05,19.26,65296,0
+MG.US,D,20150401,000000,19.14,19.25,18.87,19.17,85300,0
+MG.US,D,20150402,000000,19.21,19.4,18.92,19.01,61100,0
+MG.US,D,20150406,000000,18.86,19.14,18.86,19.11,47800,0
+MG.US,D,20150407,000000,19.13,19.13,18.74,18.83,64696,0
+MG.US,D,20150408,000000,18.76,19.22,18.75,19.2,248600,0
+MG.US,D,20150409,000000,17.65,18.61,17.56,18.46,553397,0
+MG.US,D,20150410,000000,18.4,18.99,17.91,18.13,395500,0
+MG.US,D,20150413,000000,17.93,18.29,17.7,18,307300,0
+MG.US,D,20150414,000000,18.1,18.25,17.94,18.24,203100,0
+MG.US,D,20150415,000000,18.27,18.79,18.26,18.53,134149,0
+MG.US,D,20150416,000000,18.56,18.71,18.31,18.51,124141,0
+MG.US,D,20150417,000000,18.38,18.41,18.05,18.26,102500,0
+MG.US,D,20150420,000000,18.43,18.75,18.1,18.34,146157,0
+MG.US,D,20150421,000000,18.37,18.51,18.2,18.22,24553,0
+MG.US,D,20150422,000000,18.3,18.43,18.02,18.36,60000,0
+MG.US,D,20150423,000000,18.35,18.42,18.11,18.19,61300,0
+MG.US,D,20150424,000000,18.25,18.39,18.16,18.39,41040,0
+MG.US,D,20150427,000000,18.41,18.84,18.12,18.2,69100,0
+MG.US,D,20150428,000000,18.27,18.84,18.21,18.79,59900,0
+MG.US,D,20150429,000000,18.69,19.18,18.62,18.72,43800,0
+MG.US,D,20150430,000000,18.54,18.74,17.95,17.96,95300,0
+MG.US,D,20150501,000000,18.09,18.2,18,18.12,59900,0
+MG.US,D,20150504,000000,18.23,18.89,18.23,18.52,91800,0
+MG.US,D,20150505,000000,18.54,18.68,18,18.26,84700,0
+MG.US,D,20150506,000000,18.39,18.43,18,18.04,79188,0
+MG.US,D,20150507,000000,18,18.24,18,18.04,57949,0
+MG.US,D,20150508,000000,18.26,18.26,17.94,18.03,66500,0
+MG.US,D,20150511,000000,18,18.35,18,18.02,72600,0
+MG.US,D,20150512,000000,18.01,18.29,17.88,18.04,86319,0
+MG.US,D,20150513,000000,18.05,18.34,18.03,18.26,29200,0
+MG.US,D,20150514,000000,18.4,18.49,18.07,18.19,70500,0
+MG.US,D,20150515,000000,18.16,18.57,18.05,18.25,51920,0
+MG.US,D,20150518,000000,18.05,18.2,17.93,18.02,155443,0
+MG.US,D,20150519,000000,17.96,18.37,17.89,17.99,170300,0
+MG.US,D,20150520,000000,18.16,18.2,17.9,17.97,85100,0
+MG.US,D,20150521,000000,17.9,18.25,17.9,18.01,54000,0
+MG.US,D,20150522,000000,18,18.2,17.83,17.99,53500,0
+MG.US,D,20150526,000000,17.95,18.17,17.8,18,102107,0
+MG.US,D,20150527,000000,18,18.16,17.95,18.12,153500,0
+MG.US,D,20150528,000000,18.05,18.27,17.95,18.18,83696,0
+MG.US,D,20150529,000000,18.24,18.58,18.01,18.51,68700,0
+MG.US,D,20150601,000000,18.53,18.89,18.32,18.66,39315,0
+MG.US,D,20150602,000000,18.5,18.88,18.5,18.55,45147,0
+MG.US,D,20150603,000000,18.55,19.27,18.55,19.25,47700,0
+MG.US,D,20150604,000000,19.23,19.23,18.69,18.76,52500,0
+MG.US,D,20150605,000000,18.69,19.56,18.62,19.54,78600,0
+MG.US,D,20150608,000000,19.44,19.64,19.36,19.39,116300,0
+MG.US,D,20150609,000000,19.4,19.54,19.11,19.2,62050,0
+MG.US,D,20150610,000000,19.38,19.59,19.32,19.39,58347,0
+MG.US,D,20150611,000000,19.38,19.44,19.17,19.23,50975,0
+MG.US,D,20150612,000000,19.03,19.23,18.83,19.16,76600,0
+MG.US,D,20150615,000000,19.09,19.12,18.72,18.92,57400,0
+MG.US,D,20150616,000000,18.9,19.12,18.58,19.04,63600,0
+MG.US,D,20150617,000000,18.98,19.2,18.94,19.01,41200,0
+MG.US,D,20150618,000000,19.15,19.65,19.15,19.53,57900,0
+MG.US,D,20150619,000000,19.62,20.1,19.43,19.81,150500,0
+MG.US,D,20150622,000000,20.09,20.19,19.67,20.14,158400,0
+MG.US,D,20150623,000000,20.1,20.13,19.34,19.51,64169,0
+MG.US,D,20150624,000000,19.42,20.27,19.38,19.56,88500,0
+MG.US,D,20150625,000000,19.59,19.59,18.93,19.03,111900,0
+MG.US,D,20150626,000000,19.14,19.67,18.95,19.58,268500,0
+MG.US,D,20150629,000000,19.36,19.55,18.84,18.91,66300,0
+MG.US,D,20150630,000000,19.12,19.12,18.8,18.98,65588,0
+MG.US,D,20150701,000000,19.17,19.18,18.66,18.86,85900,0
+MG.US,D,20150702,000000,18.94,19.3,18.8,19.21,68800,0
+MG.US,D,20150706,000000,19.05,19.58,18.91,19.37,70700,0
+MG.US,D,20150707,000000,19.45,19.49,19.02,19.44,59900,0
+MG.US,D,20150708,000000,19.32,19.85,18.75,18.91,72900,0
+MG.US,D,20150709,000000,19.19,19.3,18.85,18.94,60400,0
+MG.US,D,20150710,000000,19.14,19.17,18.78,18.97,73500,0
+MG.US,D,20150713,000000,19.07,19.22,18.74,18.85,54500,0
+MG.US,D,20150714,000000,18.86,19.14,18.86,19.08,38334,0
+MG.US,D,20150715,000000,19.08,19.08,18.87,19,33936,0
+MG.US,D,20150716,000000,19.06,19.34,19.06,19.31,52100,0
+MG.US,D,20150717,000000,19.37,19.44,19.12,19.26,32600,0
+MG.US,D,20150720,000000,19.24,19.24,18.57,18.71,60900,0
+MG.US,D,20150721,000000,18.78,18.88,18.54,18.61,32200,0
+MG.US,D,20150722,000000,18.64,18.65,18.37,18.46,45200,0
+MG.US,D,20150723,000000,18.43,18.53,18,18.01,105500,0
+MG.US,D,20150724,000000,17.94,18.14,17.73,17.8,148300,0
+MG.US,D,20150727,000000,17.75,17.94,17.52,17.81,32800,0
+MG.US,D,20150728,000000,17.89,17.92,17.59,17.74,42500,0
+MG.US,D,20150729,000000,17.85,18.11,17.63,17.93,39000,0
+MG.US,D,20150730,000000,17.82,18.17,17.63,18.07,75700,0
+MG.US,D,20150731,000000,18.07,18.41,17.94,17.99,67400,0
+MG.US,D,20150803,000000,18.01,18.22,17.53,17.72,121231,0
+MG.US,D,20150804,000000,17.74,18.06,17.74,17.95,84300,0
+MG.US,D,20150805,000000,17.96,18.15,17.77,17.84,78400,0
+MG.US,D,20150806,000000,17.37,17.37,14.7,15.32,648689,0
+MG.US,D,20150807,000000,14.8,15.07,14.7,15.07,264900,0
+MG.US,D,20150810,000000,15.08,15.17,14.84,14.89,180100,0
+MG.US,D,20150811,000000,14.83,15.03,14.63,14.83,267606,0
+MG.US,D,20150812,000000,14.95,15.06,14.65,14.91,79600,0
+MG.US,D,20150813,000000,15,15,14.35,14.55,166200,0
+MG.US,D,20150814,000000,14.66,15.84,14.51,15.45,143100,0
+MG.US,D,20150817,000000,15.9,16.08,15.53,15.63,203600,0
+MG.US,D,20150818,000000,15.64,15.85,15.57,15.73,134900,0
+MG.US,D,20150819,000000,15.73,15.86,15.55,15.69,54000,0
+MG.US,D,20150820,000000,15.43,15.64,15.03,15.06,87800,0
+MG.US,D,20150821,000000,14.82,15.22,14.67,14.87,76800,0
+MG.US,D,20150824,000000,14.05,14.74,13.78,14.23,106413,0
+MG.US,D,20150825,000000,14.5,14.71,13.85,13.88,66800,0
+MG.US,D,20150826,000000,14.2,14.33,13.93,14.29,162300,0
+MG.US,D,20150827,000000,14.36,14.53,14.04,14.21,74500,0
+MG.US,D,20150828,000000,14.27,14.64,14.27,14.6,145700,0
+MG.US,D,20150831,000000,14.5,14.74,14.39,14.64,58500,0
+MG.US,D,20150901,000000,14.34,14.5,14.02,14.11,54900,0
+MG.US,D,20150902,000000,14.31,14.31,14,14.1,36600,0
+MG.US,D,20150903,000000,14.22,14.23,13.92,13.96,64600,0
+MG.US,D,20150904,000000,13.81,13.9,13.62,13.82,68700,0
+MG.US,D,20150908,000000,13.95,14.24,13.88,14.17,35900,0
+MG.US,D,20150909,000000,14.24,14.26,13.98,14.03,32800,0
+MG.US,D,20150910,000000,14.01,14.23,13.96,14.15,31160,0
+MG.US,D,20150911,000000,14.03,14.33,13.98,14.19,54000,0
+MG.US,D,20150914,000000,14.17,14.23,13.95,13.99,52600,0
+MG.US,D,20150915,000000,14,14.1,13.97,14,50843,0
+MG.US,D,20150916,000000,14,14.12,14,14.11,72900,0
+MG.US,D,20150917,000000,14.09,14.17,14,14.01,56468,0
+MG.US,D,20150918,000000,13.89,14.04,13.82,14.02,121700,0
+MG.US,D,20150921,000000,14,14.26,13.88,13.92,36600,0
+MG.US,D,20150922,000000,13.76,13.82,13.63,13.72,49200,0
+MG.US,D,20150923,000000,13.85,13.96,13.74,13.88,57300,0
+MG.US,D,20150924,000000,13.73,13.87,13.63,13.7,36710,0
+MG.US,D,20150925,000000,13.78,13.78,13.35,13.4,35100,0
+MG.US,D,20150928,000000,13.34,13.43,12.96,13.03,79932,0
+MG.US,D,20150929,000000,13.03,13.17,12.77,12.79,84400,0
+MG.US,D,20150930,000000,12.87,12.97,12.8,12.85,69300,0
+MG.US,D,20151001,000000,12.84,13.06,12.84,13,109000,0
+MG.US,D,20151002,000000,12.9,13.08,12.65,13.02,209700,0
+MG.US,D,20151005,000000,13.08,13.68,12.94,13.68,199277,0
+MG.US,D,20151006,000000,13.49,13.88,13.4,13.81,84800,0
+MG.US,D,20151007,000000,13.91,14.5,13.91,14.23,135800,0
+MG.US,D,20151008,000000,17,19.7,16.5,19.59,780100,0
+MG.US,D,20151009,000000,19.75,19.87,18.33,18.56,329300,0
+MG.US,D,20151012,000000,18.17,18.91,18,18.7,294703,0
+MG.US,D,20151013,000000,18.67,18.74,17.84,18.32,220200,0
+MG.US,D,20151014,000000,18.31,18.41,18.08,18.13,149500,0
+MG.US,D,20151015,000000,18.18,18.67,18.15,18.65,135500,0
+MG.US,D,20151016,000000,18.64,18.69,18.02,18.42,87600,0
+MG.US,D,20151019,000000,18.26,19.3,18.26,18.71,204828,0
+MG.US,D,20151020,000000,18.76,19.25,18.76,19.2,113344,0
+MG.US,D,20151021,000000,19.31,19.31,18.67,18.74,74700,0
+MG.US,D,20151022,000000,18.73,19.19,18.53,18.81,164400,0
+MG.US,D,20151023,000000,18.89,19.18,18.54,19.03,112500,0
+MG.US,D,20151026,000000,18.96,19.04,18.67,18.8,156800,0
+MG.US,D,20151027,000000,18.89,18.89,18.29,18.65,124400,0
+MG.US,D,20151028,000000,18.65,19.99,18.57,19.31,235900,0
+MG.US,D,20151029,000000,19.1,19.47,18.64,18.72,96300,0
+MG.US,D,20151030,000000,18.75,19.41,18.22,18.92,301900,0
+MG.US,D,20151102,000000,18.9,19.8,18.82,19.68,304170,0
+MG.US,D,20151103,000000,19.57,19.93,19.37,19.45,109900,0
+MG.US,D,20151104,000000,19.51,19.83,19.37,19.49,105608,0
+MG.US,D,20151105,000000,19.49,19.96,19.19,19.54,92300,0
+MG.US,D,20151106,000000,19.58,20.14,19.33,20.09,94200,0
+MG.US,D,20151109,000000,19.9,19.93,19.19,19.53,133943,0
+MG.US,D,20151110,000000,19.43,19.64,19.24,19.49,82300,0
+MG.US,D,20151111,000000,19.53,19.53,19.23,19.41,87000,0
+MG.US,D,20151112,000000,19.24,19.24,18.74,18.91,108800,0
+MG.US,D,20151113,000000,18.75,19.06,18.64,18.98,72300,0
+MG.US,D,20151116,000000,18.92,19.38,18.79,19.36,66300,0
+MG.US,D,20151117,000000,19.35,19.82,19.1,19.66,100600,0
+MG.US,D,20151118,000000,19.61,20.52,19.61,20.44,174700,0
+MG.US,D,20151119,000000,20.44,20.88,20.26,20.72,109400,0
+MG.US,D,20151120,000000,20.8,20.8,20.57,20.7,107200,0
+MG.US,D,20151123,000000,20.62,20.69,20.32,20.46,59500,0
+MG.US,D,20151124,000000,20.36,21.13,20.25,21.07,84700,0
+MG.US,D,20151125,000000,21.16,21.34,20.93,21.24,41200,0
+MG.US,D,20151127,000000,20.98,21.17,20.89,21.06,36200,0
+MG.US,D,20151130,000000,21.12,21.73,20.93,21.53,100100,0
+MG.US,D,20151201,000000,21.5,21.8,20.94,21.5,84916,0
+MG.US,D,20151202,000000,21.42,21.95,21.38,21.54,165908,0
+MG.US,D,20151203,000000,21.69,21.98,21.04,21.2,138707,0
+MG.US,D,20151204,000000,21.13,22.19,21.13,22.13,95700,0
+MG.US,D,20151207,000000,22.16,22.16,21.2,21.41,106800,0
+MG.US,D,20151208,000000,21.21,21.92,20.91,21.86,98344,0
+MG.US,D,20151209,000000,21.88,22.76,21.72,22.1,117700,0
+MG.US,D,20151210,000000,22.08,22.51,21.99,22.33,128300,0
+MG.US,D,20151211,000000,22.02,22.26,21.68,21.9,110200,0
+MG.US,D,20151214,000000,21.84,21.9,21.33,21.65,94343,0
+MG.US,D,20151215,000000,21.9,22.12,21.25,21.39,183500,0
+MG.US,D,20151216,000000,20.98,20.98,18.17,18.42,325600,0
+MG.US,D,20151217,000000,18.13,18.93,18.13,18.74,203900,0
+MG.US,D,20151218,000000,18.75,18.91,18.42,18.75,192400,0
+MG.US,D,20151221,000000,18.8,19.35,18.59,18.84,257000,0
+MG.US,D,20151222,000000,18.86,19.06,18.62,18.92,79076,0
+MG.US,D,20151223,000000,19.01,19.43,19,19.4,59900,0
+MG.US,D,20151224,000000,19.37,19.83,19.37,19.63,19846,0
+MG.US,D,20151228,000000,19.52,19.61,19.2,19.25,45150,0
+MG.US,D,20151229,000000,19.33,19.67,19.12,19.62,49761,0
+MG.US,D,20151230,000000,19.53,19.72,19.36,19.45,67812,0
+MG.US,D,20151231,000000,19.39,19.41,19.04,19.09,43433,0
+MG.US,D,20160104,000000,18.83,18.98,18.62,18.76,133095,0
+MG.US,D,20160105,000000,18.79,19.155,18.67,18.98,81681,0
+MG.US,D,20160106,000000,18.7,18.97,18.55,18.65,136592,0
+MG.US,D,20160107,000000,20.05,22.55,19.85,21.95,458288,0
+MG.US,D,20160108,000000,22.36,22.43,21.45,21.78,189469,0
+MG.US,D,20160111,000000,21.6,22.9,20.05,20.64,460267,0
+MG.US,D,20160112,000000,20.69,21.72,20.2,20.83,346016,0
+MG.US,D,20160113,000000,20.88,21.13,20.33,20.68,212035,0
+MG.US,D,20160114,000000,20.64,22.3,19.525,20.4,659158,0
+MG.US,D,20160115,000000,19.93,20.25,19.26,19.61,268748,0
+MG.US,D,20160119,000000,20.03,20.42,19.61,20,486700,0
+MG.US,D,20160120,000000,19.76,20.86,19.56,20.67,288057,0
+MG.US,D,20160121,000000,20.64,20.885,20.13,20.46,104307,0
+MG.US,D,20160122,000000,20.61,21.17,20.38,20.98,122109,0
+MG.US,D,20160125,000000,20.86,21.02,20.03,20.12,91674,0
+MG.US,D,20160126,000000,20.23,20.53,19.905,20.51,106633,0
+MG.US,D,20160127,000000,20.45,20.82,20.22,20.44,223301,0
+MG.US,D,20160128,000000,20.91,21.89,20.91,21.67,235471,0
+MG.US,D,20160129,000000,21.72,22.68,21.72,22.59,214075,0
+MG.US,D,20160201,000000,22.13,22.49,21.655,22.09,237502,0
+MG.US,D,20160202,000000,21.71,22.74,21.43,22.28,307722,0
+MG.US,D,20160203,000000,22.25,22.35,20.8501,21.23,305815,0
+MG.US,D,20160204,000000,21.09,22.2199,20.74,21.75,233747,0
+MG.US,D,20160205,000000,21.63,21.86,20.79,20.97,105282,0
+MG.US,D,20160208,000000,20.67,20.82,19.995,20.33,174864,0
+MG.US,D,20160209,000000,20.06,21.47,20.06,21.17,241579,0
+MG.US,D,20160210,000000,21.25,21.65,20.77,21.2,162552,0
+MG.US,D,20160211,000000,21.07,21.91,20.89,21.59,119483,0
+MG.US,D,20160212,000000,21.69,22.15,21.49,21.65,102520,0
+MG.US,D,20160216,000000,21.7,22.04,21.49,21.79,127891,0
+MG.US,D,20160217,000000,21.87,22.2895,21.83,22.06,197873,0
+MG.US,D,20160218,000000,22.13,22.19,21.72,21.97,244983,0
+MG.US,D,20160219,000000,22.01,22.37,22.01,22.31,159538,0
+MG.US,D,20160222,000000,22.46,22.56,22.13,22.3,147673,0
+MG.US,D,20160223,000000,22.28,22.45,22.08,22.18,143918,0
+MG.US,D,20160224,000000,21.97,22.15,21.35,21.75,113593,0
+MG.US,D,20160225,000000,21.86,21.86,21.44,21.64,82080,0
+MG.US,D,20160226,000000,21.73,21.79,21.51,21.74,67915,0
+MG.US,D,20160229,000000,21.69,21.88,21.43,21.46,84594,0
+MG.US,D,20160301,000000,21.71,22.12,21.58,22.02,166189,0
+MG.US,D,20160302,000000,21.94,22.63,21.74,22.23,140012,0
+MG.US,D,20160303,000000,22.1,22.38,21.64,22.06,123234,0
+MG.US,D,20160304,000000,22.13,23.28,21.95,22.89,154169,0
+MG.US,D,20160307,000000,22.84,23.657,22.8,23.63,122346,0
+MG.US,D,20160308,000000,23.45,23.51,22.89,23.11,110110,0
+MG.US,D,20160309,000000,23.1,23.5,23.01,23.27,73220,0
+MG.US,D,20160310,000000,23.29,23.29,22.32,22.72,120560,0
+MG.US,D,20160311,000000,22.94,23.24,22.725,23.23,50827,0
+MG.US,D,20160314,000000,23.2,23.555,23,23.31,75468,0
+MG.US,D,20160315,000000,23.14,23.56,22.98,23.22,81425,0
+MG.US,D,20160316,000000,23.1,23.6,23.1,23.43,63842,0
+MG.US,D,20160317,000000,23.46,24.72,23.34,24.71,196859,0
+MG.US,D,20160318,000000,24.9,25,24.297,24.96,144069,0
+MG.US,D,20160321,000000,24.9,25,24.71,24.92,100764,0
+MG.US,D,20160322,000000,24.8,24.985,24.45,24.92,179845,0
+MG.US,D,20160323,000000,24.85,25.59,24.6,25.33,147469,0
+MG.US,D,20160324,000000,25.43,25.73,24.74,25.64,173724,0
+MG.US,D,20160328,000000,25.88,25.97,25.225,25.48,159625,0
+MG.US,D,20160329,000000,25.39,25.9,25.22,25.49,215456,0
+MG.US,D,20160330,000000,25.51,25.56,24.9,25.09,196091,0
+MG.US,D,20160331,000000,25.12,25.38,24.74,24.77,233593,0
+MG.US,D,20160401,000000,24.69,26.46,24.69,26,319479,0
+MG.US,D,20160404,000000,26.11,26.16,25.34,25.35,128616,0
+MG.US,D,20160405,000000,25.17,25.44,24.85,24.89,98335,0
+MG.US,D,20160406,000000,24.81,25.57,24.61,25.5,213191,0
+MG.US,D,20160407,000000,25.9,26.4729,23.15,23.29,517854,0
+MG.US,D,20160408,000000,23.49,24.36,23.4,24.33,181494,0
+MG.US,D,20160411,000000,24.4,24.765,23.835,23.84,133354,0
+MG.US,D,20160412,000000,23.82,25.3,23.82,25.15,168970,0
+MG.US,D,20160413,000000,25.2,25.29,24.48,24.68,112323,0
+MG.US,D,20160414,000000,24.63,25.08,24.58,24.67,90642,0
+MG.US,D,20160415,000000,24.48,24.83,24.48,24.49,78052,0
+MG.US,D,20160418,000000,24.39,25.42,24.1701,25.29,154003,0
+MG.US,D,20160419,000000,25.41,25.63,24.98,25.11,87987,0
+MG.US,D,20160420,000000,25.19,25.9,24.98,25.35,139418,0
+MG.US,D,20160421,000000,25.35,25.67,24.88,24.89,57630,0
+MG.US,D,20160422,000000,24.84,25.21,24.76,25.03,73153,0
+MG.US,D,20160425,000000,24.92,25,24.33,24.47,54841,0
+MG.US,D,20160426,000000,24.57,25.38,24.4301,25.25,99348,0
+MG.US,D,20160427,000000,25.17,25.61,24.76,25.56,78541,0
+MG.US,D,20160428,000000,25.33,25.92,24.42,24.49,79527,0
+MG.US,D,20160429,000000,24.29,24.47,23.925,24.37,53885,0
+MG.US,D,20160502,000000,24.37,24.45,23.98,24.2,71737,0
+MG.US,D,20160503,000000,24.03,24.15,23.38,23.83,53348,0
+MG.US,D,20160504,000000,23.72,24.02,23.46,23.79,76289,0
+MG.US,D,20160505,000000,23.87,24,23.26,23.38,81202,0
+MG.US,D,20160506,000000,23.25,23.53,22.86,23.41,55936,0
+MG.US,D,20160509,000000,23.39,23.6899,23.2,23.25,62810,0
+MG.US,D,20160510,000000,23.3,23.73,23.2,23.47,56180,0
+MG.US,D,20160511,000000,23.46,23.46,23.01,23.38,83654,0
+MG.US,D,20160512,000000,23.53,23.88,23.25,23.75,131798,0
+MG.US,D,20160513,000000,23.68,23.9,23.44,23.74,87247,0
+MG.US,D,20160516,000000,23.74,24.25,23.66,23.99,68841,0
+MG.US,D,20160517,000000,23.92,24.27,23.32,23.8,107253,0
+MG.US,D,20160518,000000,23.76,24.1199,23.21,23.57,198810,0
+MG.US,D,20160519,000000,23.55,24.12,23.04,23.81,145070,0
+MG.US,D,20160520,000000,23.89,24.65,23.89,24.55,77614,0
+MG.US,D,20160523,000000,24.55,24.6142,23.94,24.12,36590,0
+MG.US,D,20160524,000000,24.19,25.17,24.1466,24.95,53546,0
+MG.US,D,20160525,000000,24.92,25.35,24.75,24.95,70597,0
+MG.US,D,20160526,000000,25.07,25.29,24.7535,25.09,65304,0
+MG.US,D,20160527,000000,25.11,25.4,25.0401,25.15,30371,0
+MG.US,D,20160531,000000,25.2,25.27,24.66,24.81,87122,0
+MG.US,D,20160601,000000,24.61,24.79,24.22,24.36,111933,0
+MG.US,D,20160602,000000,24.28,25.25,24.28,25.12,199609,0
+MG.US,D,20160603,000000,25.02,25.47,24.54,24.99,44337,0
+MG.US,D,20160606,000000,25.01,25.11,24.77,24.8,55407,0
+MG.US,D,20160607,000000,24.7,24.74,24.25,24.6,102628,0
+MG.US,D,20160608,000000,24.7,25.205,24.59,24.94,59536,0
+MG.US,D,20160609,000000,24.8,24.98,24.0108,24.88,83883,0
+MG.US,D,20160610,000000,24.56,24.72,23.97,24.16,150918,0
+MG.US,D,20160613,000000,24.12,24.52,23.85,24.21,69409,0
+MG.US,D,20160614,000000,24.19,24.54,24.03,24.36,93919,0
+MG.US,D,20160615,000000,24.31,24.7,24.26,24.47,64705,0
+MG.US,D,20160616,000000,24.18,24.65,24.13,24.6,55728,0
+MG.US,D,20160617,000000,24.65,24.829,24.25,24.67,190210,0
+MG.US,D,20160620,000000,25,25.35,24.93,25.02,90714,0
+MG.US,D,20160621,000000,24.95,25.11,24.74,24.88,33968,0
+MG.US,D,20160622,000000,24.87,25.05,24.55,24.57,61864,0
+MG.US,D,20160623,000000,24.87,25.47,24.64,25.32,81898,0
+MG.US,D,20160624,000000,24.08,24.7,23.44,24,313236,0
+MG.US,D,20160627,000000,23.65,23.76,23.15,23.19,70978,0
+MG.US,D,20160628,000000,23.4,23.69,22.96,23.01,76153,0
+MG.US,D,20160629,000000,23.18,23.48,23.15,23.2,74795,0
+MG.US,D,20160630,000000,23.22,23.89,23.16,23.87,80859,0
+MG.US,D,20160701,000000,23.84,24.34,23.84,24.09,94675,0
+MG.US,D,20160705,000000,23.87,24.35,23.87,24.09,98545,0
+MG.US,D,20160706,000000,23.89,24.16,23.85,23.95,43657,0
+MG.US,D,20160707,000000,23.86,24.87,23.5,24.55,330678,0
+MG.US,D,20160708,000000,24.74,25.44,24.74,25.13,107068,0
+MG.US,D,20160711,000000,25.21,25.73,25.12,25.41,67789,0
+MG.US,D,20160712,000000,25.64,25.74,25.12,25.4,105440,0
+MG.US,D,20160713,000000,25.62,25.84,25.18,25.59,72793,0
+MG.US,D,20160714,000000,25.83,25.83,25.41,25.43,141464,0
+MG.US,D,20160715,000000,25.57,25.58,25.3,25.34,61197,0
+MG.US,D,20160718,000000,25.28,25.5,24.89,24.92,145316,0
+MG.US,D,20160719,000000,24.92,25.38,24.63,25,79845,0
+MG.US,D,20160720,000000,24.98,25.15,24.64,25.12,160770,0
+MG.US,D,20160721,000000,25.01,25.91,25.01,25.86,107451,0
+MG.US,D,20160722,000000,25.89,25.93,25.59,25.61,88488,0
+MG.US,D,20160725,000000,25.63,25.64,24.96,25.14,54180,0
+MG.US,D,20160726,000000,25.1,25.35,25.05,25.27,47254,0
+MG.US,D,20160727,000000,25.2,25.58,25.17,25.41,140468,0
+MG.US,D,20160728,000000,25.29,25.56,25.09,25.17,53750,0
+MG.US,D,20160729,000000,25.08,25.38,24.83,25.06,123581,0
+MG.US,D,20160801,000000,25.12,25.75,24.92,25.65,68634,0
+MG.US,D,20160802,000000,25.67,25.7399,24.86,24.98,66594,0
+MG.US,D,20160803,000000,24.98,25.12,24.6,24.77,62321,0
+MG.US,D,20160804,000000,24.7,25.2089,24.52,24.73,94621,0
+MG.US,D,20160805,000000,24.92,25.41,24.54,25.22,49844,0
+MG.US,D,20160808,000000,25.16,25.26,24.91,24.97,27686,0
+MG.US,D,20160809,000000,25.09,25.76,25.08,25.72,65689,0
+MG.US,D,20160810,000000,25.77,25.87,25.46,25.8,45893,0
+MG.US,D,20160811,000000,25.33,25.525,22.75,22.81,223533,0
+MG.US,D,20160812,000000,23.9,25.5,23.87,24.94,365198,0
+MG.US,D,20160815,000000,24.93,25.27,24.78,25.24,60081,0
+MG.US,D,20160816,000000,25.05,25.19,24.81,24.85,140853,0
+MG.US,D,20160817,000000,24.87,24.94,24.38,24.51,59200,0
+MG.US,D,20160818,000000,24.39,24.48,23.68,23.91,112600,0
+MG.US,D,20160819,000000,23.79,24.24,23.48,23.63,101234,0
+MG.US,D,20160822,000000,23.58,23.98,23.47,23.83,65923,0
+MG.US,D,20160823,000000,23.79,24.31,23.79,23.96,55468,0
+MG.US,D,20160824,000000,23.89,24.2,23.69,23.81,40739,0
+MG.US,D,20160825,000000,23.73,24.0525,23.69,23.92,89301,0
+MG.US,D,20160826,000000,23.93,24.33,23.59,23.73,45376,0
+MG.US,D,20160829,000000,23.74,23.92,23.49,23.5,68710,0
+MG.US,D,20160830,000000,23.46,23.8,23.4,23.54,56917,0
+MG.US,D,20160831,000000,23.5,23.54,23.34,23.47,78549,0
+MG.US,D,20160901,000000,23.43,23.68,23.3,23.62,69774,0
+MG.US,D,20160902,000000,23.72,24.28,23.72,24.26,46219,0
+MG.US,D,20160906,000000,24.24,24.385,23.96,24.02,68068,0
+MG.US,D,20160907,000000,23.91,24.76,23.91,24.6,124622,0
+MG.US,D,20160908,000000,24.6,24.73,24.16,24.29,49003,0
+MG.US,D,20160909,000000,24.25,24.25,23.89,24.01,87489,0
+MG.US,D,20160912,000000,23.81,24.01,23.47,23.97,70038,0
+MG.US,D,20160913,000000,23.86,23.93,23.39,23.7,89119,0
+MG.US,D,20160914,000000,23.69,23.89,23.53,23.59,73105,0
+MG.US,D,20160915,000000,23.54,23.88,23.42,23.71,36840,0
+MG.US,D,20160916,000000,23.57,23.89,23.47,23.86,130255,0
+MG.US,D,20160919,000000,23.86,24.36,23.86,24.3,55941,0
+MG.US,D,20160920,000000,24.45,24.78,24.08,24.09,65698,0
+MG.US,D,20160921,000000,24.14,24.7601,24.14,24.71,43644,0
+MG.US,D,20160922,000000,24.89,24.94,24.48,24.87,76283,0
+MG.US,D,20160923,000000,24.83,24.98,24.411,24.57,44845,0
+MG.US,D,20160926,000000,24.34,24.38,23.01,23.01,213230,0
+MG.US,D,20160927,000000,22.91,23.42,22.46,23.21,158973,0
+MG.US,D,20160928,000000,23.24,23.6,23.12,23.59,123553,0
+MG.US,D,20160929,000000,23.36,23.58,23.2,23.37,83664,0
+MG.US,D,20160930,000000,23.44,23.78,23.41,23.47,153935,0
+MG.US,D,20161003,000000,23.42,23.61,23.24,23.57,97144,0
+MG.US,D,20161004,000000,23.6,23.83,23.1,23.26,102912,0
+MG.US,D,20161005,000000,23.4,23.6,23.17,23.25,105843,0
+MG.US,D,20161006,000000,23.27,23.68,23.01,23.33,249414,0
+MG.US,D,20161007,000000,21.75,22.41,20.01,20.3,610649,0
+MG.US,D,20161010,000000,20.28,20.77,20.18,20.69,184328,0
+MG.US,D,20161011,000000,20.7,20.72,19.621,20.09,216006,0
+MG.US,D,20161012,000000,20.04,20.17,19.75,20.04,194897,0
+MG.US,D,20161013,000000,20.04,20.3,19.88,20.27,248220,0
+MG.US,D,20161014,000000,20.39,20.75,20.26,20.6,214914,0
+MG.US,D,20161017,000000,20.63,20.97,20.585,20.74,181853,0
+MG.US,D,20161018,000000,21.01,21.15,20.82,20.92,101424,0
+MG.US,D,20161019,000000,21.01,21.19,20.78,21.01,140432,0
+MG.US,D,20161020,000000,21.02,21.27,20.75,21.13,99554,0
+MG.US,D,20161021,000000,20.98,21.18,20.77,21,78074,0
+MG.US,D,20161024,000000,20.99,21.5,20.95,21.14,93896,0
+MG.US,D,20161025,000000,21.15,21.39,21.12,21.17,85567,0
+MG.US,D,20161026,000000,21.21,21.26,21.08,21.1,128957,0
+MG.US,D,20161027,000000,21.17,21.2,20.76,20.92,169131,0
+MG.US,D,20161028,000000,20.85,21.26,20.85,21.05,71845,0
+MG.US,D,20161031,000000,20.99,21.1,20.89,20.94,86832,0
+MG.US,D,20161101,000000,20.92,21.12,20.49,20.7,165045,0
+MG.US,D,20161102,000000,20.59,20.91,20.55,20.62,113021,0
+MG.US,D,20161103,000000,20.73,20.99,20.55,20.85,55828,0
+MG.US,D,20161104,000000,20.74,21.18,20.6,20.65,109253,0
+MG.US,D,20161107,000000,20.77,21.31,20.18,20.9,117538,0
+MG.US,D,20161108,000000,20.76,21.14,20.45,20.97,78565,0
+MG.US,D,20161109,000000,20.91,21.69,20.91,21.61,90183,0
+MG.US,D,20161110,000000,21.77,22.255,21.02,21.52,109665,0
+MG.US,D,20161111,000000,21.49,22,21.29,21.59,188451,0
+MG.US,D,20161114,000000,21.67,22.321,21.67,22.16,91910,0
+MG.US,D,20161115,000000,22.2,22.25,21.76,22.07,47270,0
+MG.US,D,20161116,000000,21.93,22.39,21.93,22.37,160121,0
+MG.US,D,20161117,000000,22.46,22.88,22.31,22.42,104130,0
+MG.US,D,20161118,000000,22.46,22.632,22.19,22.49,54001,0
+MG.US,D,20161121,000000,22.51,22.7,22.13,22.5,49912,0
+MG.US,D,20161122,000000,22.61,22.97,22.1153,22.96,50269,0
+MG.US,D,20161123,000000,22.98,23.17,22.77,23,163643,0
+MG.US,D,20161125,000000,22.97,23.52,22.97,23.13,48886,0
+MG.US,D,20161128,000000,23.04,23.09,22.75,22.8,68742,0
+MG.US,D,20161129,000000,22.91,23,22.7,22.9,189152,0
+MG.US,D,20161130,000000,23.13,23.72,22.895,23.64,351130,0
+MG.US,D,20161201,000000,23.58,23.72,23.24,23.6,166455,0
+MG.US,D,20161202,000000,23.53,23.61,23.4,23.48,101258,0
+MG.US,D,20161205,000000,23.71,23.97,23.48,23.6,64542,0
+MG.US,D,20161206,000000,23.5,23.905,23.5,23.88,59979,0
+MG.US,D,20161207,000000,23.93,24.37,23.82,24.19,64133,0
+MG.US,D,20161208,000000,24.25,24.86,24.16,24.81,91046,0
+MG.US,D,20161209,000000,24.83,25.26,24.83,25.22,62186,0
+MG.US,D,20161212,000000,25.25,25.59,25.195,25.55,80901,0
+MG.US,D,20161213,000000,25.71,25.93,25.33,25.89,167072,0
+MG.US,D,20161214,000000,25.73,25.915,24.97,25,62131,0
+MG.US,D,20161215,000000,24.92,25.73,24.6724,25.16,69471,0
+MG.US,D,20161216,000000,25.07,26.27,25.07,25.81,197351,0
+MG.US,D,20161219,000000,25.68,25.92,25.36,25.56,66753,0
+MG.US,D,20161220,000000,25.56,26,25.5301,25.84,40597,0
+MG.US,D,20161221,000000,25.7,26.13,25.59,26.07,64133,0
+MG.US,D,20161222,000000,26.02,26.11,25.38,25.63,39983,0
+MG.US,D,20161223,000000,25.53,25.97,25.45,25.74,34589,0
+MG.US,D,20161227,000000,25.83,26.2,25.77,25.91,32836,0
+MG.US,D,20161228,000000,25.8,26.24,25.73,25.84,53394,0
+MG.US,D,20161229,000000,25.82,26.13,25.75,25.87,54433,0
+MG.US,D,20161230,000000,25.97,25.97,25.55,25.68,37079,0
+MG.US,D,20170103,000000,25.89,26.27,25.52,25.71,57774,0
+MG.US,D,20170104,000000,26.19,26.46,26.03,26.33,148773,0
+MG.US,D,20170105,000000,24.27,24.75,23.5,24.23,367178,0
+MG.US,D,20170106,000000,24.47,24.87,24.01,24.1,146780,0
+MG.US,D,20170109,000000,24.04,24.8,23.98,24.27,126876,0
+MG.US,D,20170110,000000,23.98,24.52,23.7,24.2,122277,0
+MG.US,D,20170111,000000,24.12,24.5006,23.64,23.82,124685,0
+MG.US,D,20170112,000000,23.65,24.3199,23.45,23.72,103007,0
+MG.US,D,20170113,000000,23.75,24.05,23.57,23.64,76381,0
+MG.US,D,20170117,000000,23.59,23.59,22.9008,23.07,102094,0
+MG.US,D,20170118,000000,23.07,23.23,22.71,22.85,85729,0
+MG.US,D,20170119,000000,22.52,23,22.52,22.65,94219,0
+MG.US,D,20170120,000000,23,23.48,23,23.25,97343,0
+MG.US,D,20170123,000000,23.18,23.28,23,23.05,61586,0
+MG.US,D,20170124,000000,23.19,23.47,23.04,23.42,100006,0
+MG.US,D,20170125,000000,23.63,24,23.45,23.49,77312,0
+MG.US,D,20170126,000000,23.46,23.57,23.33,23.54,56361,0
+MG.US,D,20170127,000000,23.65,23.65,23.1169,23.28,37492,0
+MG.US,D,20170130,000000,23.02,23.13,22.55,23,95714,0
+MG.US,D,20170131,000000,22.91,23.25,22.64,23.08,86455,0
+MG.US,D,20170201,000000,23.08,23.22,22.72,22.87,66753,0
+MG.US,D,20170202,000000,22.81,22.81,22.45,22.59,56068,0
+MG.US,D,20170203,000000,22.76,23.03,22.52,23.01,73798,0
+MG.US,D,20170206,000000,22.86,23.2631,22.6,22.78,44008,0
+MG.US,D,20170207,000000,22.89,22.89,22.49,22.51,52549,0
+MG.US,D,20170208,000000,22.62,22.76,22.34,22.52,58466,0
+MG.US,D,20170209,000000,22.54,22.58,22.26,22.29,78622,0
+MG.US,D,20170210,000000,22.58,23.47,22.4886,23.3,67889,0
+MG.US,D,20170213,000000,23.28,23.44,22.7,23.05,55160,0
+MG.US,D,20170214,000000,22.98,23.05,22.73,22.96,50325,0
+MG.US,D,20170215,000000,22.92,23.08,22.81,23.07,41892,0
+MG.US,D,20170216,000000,23.15,23.38,22.87,23,49561,0
+MG.US,D,20170217,000000,23.11,23.3,22.88,22.95,79676,0
+MG.US,D,20170221,000000,22.95,23.16,22.88,23.11,35965,0
+MG.US,D,20170222,000000,23.15,23.15,22.955,23.1,29755,0
+MG.US,D,20170223,000000,23.17,23.17,22.95,23,46420,0
+MG.US,D,20170224,000000,22.9,23.05,22.82,23.02,49699,0
+MG.US,D,20170227,000000,22.9,23.345,22.9,23.29,62212,0
+MG.US,D,20170228,000000,23.19,23.19,22.44,22.52,81877,0
+MG.US,D,20170301,000000,22.8,23.12,22.68,23.04,43309,0
+MG.US,D,20170302,000000,23.02,23.495,22.69,23.07,51069,0
+MG.US,D,20170303,000000,23.14,23.16,22.69,22.8,27645,0
+MG.US,D,20170306,000000,22.63,22.74,22.45,22.47,72202,0
+MG.US,D,20170307,000000,22.43,22.63,22.43,22.51,28439,0
+MG.US,D,20170308,000000,22.62,22.63,22.21,22.23,29779,0
+MG.US,D,20170309,000000,22.16,22.24,21.86,21.96,48722,0
+MG.US,D,20170310,000000,22.06,22.31,21.99,22.23,40706,0
+MG.US,D,20170313,000000,22.22,22.55,22.22,22.49,79146,0
+MG.US,D,20170314,000000,22.43,22.74,22.16,22.2,111121,0
+MG.US,D,20170315,000000,22.36,22.48,22.075,22.36,59475,0
+MG.US,D,20170316,000000,22.47,22.74,22.22,22.25,54832,0
+MG.US,D,20170317,000000,21.36,21.83,20.05,20.39,392860,0
+MG.US,D,20170320,000000,20.23,20.41,19.53,20.1,322141,0
+MG.US,D,20170321,000000,20.12,21.4,19.49,20.77,232398,0
+MG.US,D,20170322,000000,20.77,20.77,19.57,20,97383,0
+MG.US,D,20170323,000000,20.09,20.49,20.07,20.48,97001,0
+MG.US,D,20170324,000000,20.52,20.79,20.14,20.17,53845,0
+MG.US,D,20170327,000000,20.36,20.87,20.18,20.63,90422,0
+MG.US,D,20170328,000000,20.74,20.97,20.605,20.83,85857,0
+MG.US,D,20170329,000000,20.82,20.84,20.62,20.73,46061,0
+MG.US,D,20170330,000000,20.71,21.15,20.71,21,72940,0
+MG.US,D,20170331,000000,20.94,21.52,20.88,21.38,95364,0
+MG.US,D,20170403,000000,21.49,21.49,20.6375,20.74,130728,0
+MG.US,D,20170404,000000,20.76,20.97,20.3,20.62,75167,0
+MG.US,D,20170405,000000,20.66,20.89,20.51,20.8,103502,0
+MG.US,D,20170406,000000,20.81,21.06,20.7,21.03,69819,0
+MG.US,D,20170407,000000,20.95,21.07,20.84,21.04,87087,0
+MG.US,D,20170410,000000,20.94,21.53,20.9,20.97,63221,0
+MG.US,D,20170411,000000,20.98,21.31,20.94,21.21,68748,0
+MG.US,D,20170412,000000,21.13,21.19,20.78,20.93,60179,0
+MG.US,D,20170413,000000,20.9,21.035,20.34,20.54,45935,0
+MG.US,D,20170417,000000,20.55,20.79,20.3,20.76,76163,0
+MG.US,D,20170418,000000,20.53,20.92,20.33,20.91,139327,0
+MG.US,D,20170419,000000,20.9,21.245,20.67,21.13,142113,0
+MG.US,D,20170420,000000,21.27,21.83,21.11,21.61,120112,0
+MG.US,D,20170421,000000,21.6,21.74,21.04,21.37,117742,0
+MG.US,D,20170424,000000,21.6,22.11,21.54,22.08,98886,0
+MG.US,D,20170425,000000,22.24,22.44,21.8,22.18,69819,0
+MG.US,D,20170426,000000,22.11,22.97,22.11,22.78,87507,0
+MG.US,D,20170427,000000,22.78,22.85,22.591,22.68,71847,0
+MG.US,D,20170428,000000,22.65,22.75,22.445,22.5,103565,0
+MG.US,D,20170501,000000,22.45,22.76,22.08,22.4,61095,0
+MG.US,D,20170502,000000,22.6259,22.8,22.45,22.67,60397,0
+MG.US,D,20170503,000000,22.5,22.545,21.99,22.27,63911,0
+MG.US,D,20170504,000000,22.26,22.3,21.78,22.13,37676,0
+MG.US,D,20170505,000000,22.16,22.35,21.98,22.15,40281,0
+MG.US,D,20170508,000000,22.17,22.69,22.03,22.56,49437,0
+MG.US,D,20170509,000000,22.02,22.95,21.99,22.39,89147,0
+MG.US,D,20170510,000000,22.09,22.65,22.07,22.58,104163,0
+MG.US,D,20170511,000000,22.52,22.52,20.65,21.26,170395,0
+MG.US,D,20170512,000000,21.25,21.78,21.21,21.51,116356,0
+MG.US,D,20170515,000000,21.57,21.86,21.54,21.71,53771,0
+MG.US,D,20170516,000000,21.77,22.4,21.1,22.23,106496,0
+MG.US,D,20170517,000000,21.92,22.17,21.34,21.34,128660,0
+MG.US,D,20170518,000000,21.35,21.94,21.055,21.35,118496,0
+MG.US,D,20170519,000000,21.32,21.72,21.12,21.38,109521,0
+MG.US,D,20170522,000000,21.46,21.47,21.06,21.26,70873,0
+MG.US,D,20170523,000000,21.38,21.38,20.94,21.12,65094,0
+MG.US,D,20170524,000000,21.02,21.13,20.78,20.98,108425,0
+MG.US,D,20170525,000000,21.11,21.14,20.55,20.68,59938,0
+MG.US,D,20170526,000000,20.63,20.95,20.57,20.81,56766,0
+MG.US,D,20170530,000000,20.72,20.88,20.625,20.79,35612,0
+MG.US,D,20170531,000000,20.82,21.13,20.36,20.92,66026,0
+MG.US,D,20170601,000000,20.95,21.42,20.72,21.34,50901,0
+MG.US,D,20170602,000000,21.37,22.295,21.37,21.87,67905,0
+MG.US,D,20170605,000000,21.85,21.98,21.26,21.75,53875,0
+MG.US,D,20170606,000000,21.53,21.88,20.99,21.01,185161,0
+MG.US,D,20170607,000000,21.01,21.02,20.53,20.55,53321,0
+MG.US,D,20170608,000000,20.55,21.04,20.11,20.91,96422,0
+MG.US,D,20170609,000000,20.94,21.81,20.9,21.68,74744,0
+MG.US,D,20170612,000000,21.69,22.48,21.48,21.96,62634,0
+MG.US,D,20170613,000000,21.96,22.19,21.6,21.74,63474,0
+MG.US,D,20170614,000000,21.79,21.92,21.54,21.76,46281,0
+MG.US,D,20170615,000000,21.54,22.1,21.54,21.71,39421,0
+MG.US,D,20170616,000000,21.35,21.94,21.25,21.66,105808,0
+MG.US,D,20170619,000000,21.65,22.03,21.43,21.95,44034,0
+MG.US,D,20170620,000000,21.98,21.98,21.62,21.67,42946,0
+MG.US,D,20170621,000000,21.78,21.78,21.04,21.04,39833,0
+MG.US,D,20170622,000000,21.08,21.44,20.65,21.3,81140,0
+MG.US,D,20170623,000000,21.28,21.34,21,21.18,332350,0
+MG.US,D,20170626,000000,21.18,21.72,21.18,21.63,54780,0
+MG.US,D,20170627,000000,21.62,21.9,21.45,21.56,70217,0
+MG.US,D,20170628,000000,21.7,22,21.31,21.69,28916,0
+MG.US,D,20170629,000000,21.79,21.84,21.22,21.4,37214,0
+MG.US,D,20170630,000000,21.4,22.155,21.12,21.97,98012,0
+MG.US,D,20170703,000000,22.2,22.62,21.81,22.51,36825,0
+MG.US,D,20170705,000000,22.5,22.68,22.1,22.4,49130,0
+MG.US,D,20170706,000000,22.25,22.6,21.91,22.1,59325,0
+MG.US,D,20170707,000000,22.29,22.29,21.74,21.97,58130,0
+MG.US,D,20170710,000000,21.89,22.04,21.62,21.69,26969,0
+MG.US,D,20170711,000000,21.68,22.04,21.4,21.91,79795,0
+MG.US,D,20170712,000000,22.01,22.84,21.95,22.45,81373,0
+MG.US,D,20170713,000000,22.44,22.44,21.775,22.14,63978,0
+MG.US,D,20170714,000000,22.03,22.2255,21.725,22.04,63980,0
+MG.US,D,20170717,000000,22.02,22.3,21.94,22.03,33774,0
+MG.US,D,20170718,000000,21.93,22.07,21.76,21.96,26600,0
+MG.US,D,20170719,000000,21.95,22.29,21.95,22.17,28946,0
+MG.US,D,20170720,000000,22.18,22.24,21.81,22.12,24469,0
+MG.US,D,20170721,000000,22.31,22.48,22.14,22.25,42072,0
+MG.US,D,20170724,000000,22.11,22.52,22.04,22.45,44981,0
+MG.US,D,20170725,000000,22.49,22.81,21.08,21.12,103782,0
+MG.US,D,20170726,000000,21.22,21.22,19.64,19.88,150598,0
+MG.US,D,20170727,000000,19.92,20.26,19.68,20.08,72829,0
+MG.US,D,20170728,000000,20.03,20.31,19.86,20.18,83762,0
+MG.US,D,20170731,000000,20.29,20.58,19.87,20.15,116800,0
+MG.US,D,20170801,000000,20.32,20.48,20.09,20.35,29581,0
+MG.US,D,20170802,000000,20.27,20.69,20.12,20.28,84020,0
+MG.US,D,20170803,000000,20.29,20.57,20.12,20.27,59333,0
+MG.US,D,20170804,000000,20.27,20.63,20.17,20.57,43806,0
+MG.US,D,20170807,000000,20.56,20.62,20.2,20.23,40483,0
+MG.US,D,20170808,000000,19.82,21.15,19.82,20.93,127458,0
+MG.US,D,20170809,000000,18.9,19.45,18.71,19.16,266829,0
+MG.US,D,20170810,000000,18.82,19.24,17.6601,18.25,273796,0
+MG.US,D,20170811,000000,18.27,18.47,18,18.01,114869,0
+MG.US,D,20170814,000000,18.11,19.01,17.9,18.88,142245,0
+MG.US,D,20170815,000000,18.91,19.4405,17.915,18.24,127915,0
+MG.US,D,20170816,000000,18.37,18.37,17.94,18.06,100414,0
+MG.US,D,20170817,000000,17.89,18.05,17.43,17.71,91798,0
+MG.US,D,20170818,000000,17.47,17.72,17.27,17.35,64391,0
+MG.US,D,20170821,000000,17.33,17.41,16.9952,17.12,48833,0
+MG.US,D,20170822,000000,17.16,17.48,17.11,17.4,41182,0
+MG.US,D,20170823,000000,17.19,17.58,17.19,17.47,62696,0
+MG.US,D,20170824,000000,17.85,17.98,17.67,17.95,63375,0
+MG.US,D,20170825,000000,18.17,18.17,17.64,17.96,46883,0
+MG.US,D,20170828,000000,18,18.35,17.99,18.21,42794,0
+MG.US,D,20170829,000000,18.1,18.62,18.07,18.44,52658,0
+MG.US,D,20170830,000000,18.31,18.5,18.08,18.42,41554,0
+MG.US,D,20170831,000000,18.45,18.95,18.45,18.91,91757,0
+MG.US,D,20170901,000000,18.95,19.32,18.82,19.31,42110,0
+MG.US,D,20170905,000000,19.23,19.41,19.09,19.28,71410,0
+MG.US,D,20170906,000000,19.34,19.81,18.93,19.8,59074,0
+MG.US,D,20170907,000000,19.74,20.04,19.39,19.94,74882,0
+MG.US,D,20170908,000000,19.91,20.31,19.71,20.19,45315,0
+MG.US,D,20170911,000000,20.38,20.63,20.02,20.57,41698,0
+MG.US,D,20170912,000000,20.47,20.91,20.36,20.73,100848,0
+MG.US,D,20170913,000000,20.69,20.79,20.31,20.64,78962,0
+MG.US,D,20170914,000000,20.73,20.93,20.15,20.78,80906,0
+MG.US,D,20170915,000000,20.82,21.05,20.46,21,122909,0
+MG.US,D,20170918,000000,21.03,21.05,20.66,20.7,55688,0
+MG.US,D,20170919,000000,20.77,20.77,20.49,20.54,49184,0
+MG.US,D,20170920,000000,20.64,21.04,20.255,20.69,57416,0
+MG.US,D,20170921,000000,20.69,20.9,20.54,20.84,75214,0
+MG.US,D,20170922,000000,20.84,21.13,20.8,20.9,44631,0
+MG.US,D,20170925,000000,20.92,21.32,20.84,20.92,55762,0
+MG.US,D,20170926,000000,20.87,21.24,20.87,21.09,37318,0
+MG.US,D,20170927,000000,21.2,21.38,20.9,21.23,73046,0
+MG.US,D,20170928,000000,21.21,21.35,21.06,21.2,31991,0
+MG.US,D,20170929,000000,21.2,21.2,20.47,20.5,68184,0
+MG.US,D,20171002,000000,19,20.65,19,20.63,145695,0
+MG.US,D,20171003,000000,20.59,21.15,20.445,20.76,91323,0
+MG.US,D,20171004,000000,20.71,20.83,20.43,20.65,46159,0
+MG.US,D,20171005,000000,20.69,20.82,20.53,20.57,36105,0
+MG.US,D,20171006,000000,20.47,20.7,20.43,20.62,32005,0
+MG.US,D,20171009,000000,20.47,20.68,20.38,20.57,39737,0
+MG.US,D,20171010,000000,20.75,20.94,20.64,20.73,40967,0
+MG.US,D,20171011,000000,20.78,21.03,20.76,20.94,50796,0
+MG.US,D,20171012,000000,20.94,20.95,20.42,20.84,46423,0
+MG.US,D,20171013,000000,20.94,21.11,20.57,20.6,29863,0
+MG.US,D,20171016,000000,20.61,21,20.4,20.72,43897,0
+MG.US,D,20171017,000000,20.715,20.77,20.335,20.41,29107,0
+MG.US,D,20171018,000000,20.55,20.72,20.49,20.65,47389,0
+MG.US,D,20171019,000000,20.59,20.79,20.43,20.7,49026,0
+MG.US,D,20171020,000000,20.77,20.93,20.62,20.7,49353,0
+MG.US,D,20171023,000000,20.8,20.8,20.27,20.38,39554,0
+MG.US,D,20171024,000000,20.39,20.7999,20.37,20.67,108332,0
+MG.US,D,20171025,000000,20.69,20.83,20.31,20.76,72224,0
+MG.US,D,20171026,000000,20.81,21.235,20.81,21.12,58789,0
+MG.US,D,20171027,000000,21.14,21.25,20.81,21.08,45982,0
+MG.US,D,20171030,000000,20.95,21.11,20.68,20.93,73141,0
+MG.US,D,20171031,000000,21.04,21.19,20.965,21.01,68136,0
+MG.US,D,20171101,000000,21.15,21.25,20.83,21.19,72971,0
+MG.US,D,20171102,000000,21.14,21.46,21.03,21.2,86990,0
+MG.US,D,20171103,000000,21.26,21.42,21.01,21.14,59056,0
+MG.US,D,20171106,000000,21.25,21.55,21.15,21.42,204198,0
+MG.US,D,20171107,000000,21.91,23.3,21.5,22.53,106885,0
+MG.US,D,20171108,000000,22.56,22.87,21.81,22.85,76855,0
+MG.US,D,20171109,000000,22.68,22.698,21.98,22.27,36003,0
+MG.US,D,20171110,000000,22.41,22.52,22.105,22.37,41824,0
+MG.US,D,20171113,000000,22.22,22.22,21.88,21.92,33136,0
+MG.US,D,20171114,000000,21.85,21.85,21.335,21.37,42546,0
+MG.US,D,20171115,000000,21.22,21.33,21.12,21.19,54740,0
+MG.US,D,20171116,000000,21.24,21.43,21.21,21.25,64642,0
+MG.US,D,20171117,000000,21.12,21.36,20.98,21.33,56006,0
+MG.US,D,20171120,000000,21.25,22.57,21.24,22.52,65797,0
+MG.US,D,20171121,000000,22.52,22.92,22.2,22.85,65154,0
+MG.US,D,20171122,000000,22.89,23.25,22.78,22.95,75324,0
+MG.US,D,20171124,000000,23,23,22.58,22.8,27811,0
+MG.US,D,20171127,000000,22.78,22.99,22.64,22.75,46962,0
+MG.US,D,20171128,000000,22.77,23.21,22.57,23.17,50560,0
+MG.US,D,20171129,000000,23.17,23.44,22.86,23.15,52557,0
+MG.US,D,20171130,000000,23.19,23.25,22.75,22.95,56574,0
+MG.US,D,20171201,000000,22.86,22.9,22.18,22.82,63326,0
+MG.US,D,20171204,000000,23.02,23.36,22.87,22.93,61278,0
+MG.US,D,20171205,000000,23,23,22.48,22.72,90274,0
+MG.US,D,20171206,000000,22.65,22.73,22.43,22.49,75451,0
+MG.US,D,20171207,000000,21.84,22.83,21.84,22.49,89113,0
+MG.US,D,20171208,000000,22.51,22.84,22.37,22.47,22160,0
+MG.US,D,20171211,000000,22.51,22.59,22.22,22.31,33696,0
+MG.US,D,20171212,000000,22.31,22.52,22.1853,22.25,26173,0
+MG.US,D,20171213,000000,22.26,22.83,22.26,22.81,69386,0
+MG.US,D,20171214,000000,22.76,22.78,22.17,22.25,43587,0
+MG.US,D,20171215,000000,22.3,22.87,22.3,22.66,129337,0
+MG.US,D,20171218,000000,22.92,23.16,22.61,22.92,50065,0
+MG.US,D,20171219,000000,22.95,23,22.235,22.36,49557,0
+MG.US,D,20171220,000000,22.43,22.54,21.93,22.17,60446,0
+MG.US,D,20171221,000000,22.26,22.31,22.11,22.25,54880,0
+MG.US,D,20171222,000000,22.35,22.35,22.1,22.21,44065,0
+MG.US,D,20171226,000000,22.19,22.32,22.09,22.29,36401,0
+MG.US,D,20171227,000000,22.37,23.21,22.3354,22.92,66682,0
+MG.US,D,20171228,000000,22.87,23.1,22.74,23.04,57941,0
+MG.US,D,20171229,000000,23.11,23.74,22.78,23.47,95988,0
+MG.US,D,20180102,000000,23.48,23.83,23.43,23.62,62531,0
+MG.US,D,20180103,000000,23.57,23.66,22.81,22.93,61555,0
+MG.US,D,20180104,000000,23.05,23.18,22.82,22.92,30236,0
+MG.US,D,20180105,000000,23.01,23.02,22.79,22.96,37981,0
+MG.US,D,20180108,000000,22.91,22.97,22.39,22.85,22740,0
+MG.US,D,20180109,000000,22.83,22.98,22.66,22.71,28206,0
+MG.US,D,20180110,000000,22.66,22.86,22.38,22.48,33591,0
+MG.US,D,20180111,000000,22.53,22.86,22.3,22.66,76670,0
+MG.US,D,20180112,000000,22.76,22.95,22.38,22.69,46819,0
+MG.US,D,20180116,000000,22.86,22.97,22.26,22.43,44399,0
+MG.US,D,20180117,000000,22.53,22.77,22.53,22.58,50031,0
+MG.US,D,20180118,000000,22.16,22.58,21.9,22.4,98225,0
+MG.US,D,20180119,000000,22.41,22.93,22.24,22.49,237448,0
+MG.US,D,20180122,000000,22.5,22.58,22.4,22.49,110011,0
+MG.US,D,20180123,000000,22.4,22.63,22.36,22.49,51922,0
+MG.US,D,20180124,000000,22.57,22.8,22.07,22.17,55327,0
+MG.US,D,20180125,000000,22.2,22.2,21.86,22.08,54647,0
+MG.US,D,20180126,000000,22.18,22.24,21.91,22.19,50351,0
+MG.US,D,20180129,000000,22.1,22.27,21.95,22.06,36755,0
+MG.US,D,20180130,000000,21.99,22.18,21.82,21.95,62447,0
+MG.US,D,20180131,000000,22.05,22.16,21.23,21.31,99140,0
+MG.US,D,20180201,000000,21.29,21.3,20.81,21.14,77544,0
+MG.US,D,20180202,000000,20.94,21.04,20.46,20.46,61956,0
+MG.US,D,20180205,000000,20.3,20.78,19.61,19.61,98691,0
+MG.US,D,20180206,000000,19.29,20.19,19.29,20.06,92629,0
+MG.US,D,20180207,000000,19.97,20.22,19.84,20.06,40565,0
+MG.US,D,20180208,000000,19.45,20.02,19.45,19.45,56337,0
+MG.US,D,20180209,000000,19.76,20.025,19.48,19.86,66433,0
+MG.US,D,20180212,000000,19.91,20.21,19.785,19.88,76765,0
+MG.US,D,20180213,000000,19.73,19.97,19.63,19.84,33099,0
+MG.US,D,20180214,000000,19.64,19.99,19.535,19.93,42698,0
+MG.US,D,20180215,000000,20.08,20.38,19.72,19.96,106448,0
+MG.US,D,20180216,000000,19.85,20.34,19.85,20.07,52957,0
+MG.US,D,20180220,000000,19.63,20.38,19.63,19.63,32847,0
+MG.US,D,20180221,000000,19.63,20.24,19.63,19.87,27035,0
+MG.US,D,20180222,000000,19.89,20.33,19.8,19.89,23094,0
+MG.US,D,20180223,000000,20.07,20.07,19.58,19.79,25327,0
+MG.US,D,20180226,000000,19.78,20.23,19.76,20.06,63197,0
+MG.US,D,20180227,000000,20,20.425,19.6,19.67,39857,0
+MG.US,D,20180228,000000,19.7,19.96,19.57,19.72,59564,0
+MG.US,D,20180301,000000,19.67,19.81,19.38,19.53,33571,0
+MG.US,D,20180302,000000,19.44,19.99,19.02,19.94,29969,0
+MG.US,D,20180305,000000,19.82,19.96,19.55,19.66,36273,0
+MG.US,D,20180306,000000,19.76,20.06,19.59,20.03,54358,0
+MG.US,D,20180307,000000,19.84,20.65,19.84,20.56,30393,0
+MG.US,D,20180308,000000,20.63,20.825,20.26,20.48,41943,0
+MG.US,D,20180309,000000,20.62,20.72,19.56,20.02,132655,0
+MG.US,D,20180312,000000,20.15,20.52,19.85,20.09,109068,0
+MG.US,D,20180313,000000,19.51,20,18.9284,19.48,114785,0
+MG.US,D,20180314,000000,19.53,19.53,19.05,19.2,59750,0
+MG.US,D,20180315,000000,19.18,19.37,18.81,19.2,71839,0
+MG.US,D,20180316,000000,19.27,19.67,19.13,19.45,105941,0
+MG.US,D,20180319,000000,19.45,19.63,19.12,19.46,115918,0
+MG.US,D,20180320,000000,19.56,19.61,19.16,19.41,66677,0
+MG.US,D,20180321,000000,19.44,19.71,19.22,19.36,55203,0
+MG.US,D,20180322,000000,19.21,19.605,19.16,19.24,81618,0
+MG.US,D,20180323,000000,19.17,19.2,18.79,18.8,186714,0
+MG.US,D,20180326,000000,19.14,19.14,18.38,18.51,56930,0
+MG.US,D,20180327,000000,18.64,18.64,18.06,18.19,113137,0
+MG.US,D,20180328,000000,18.21,18.595,17.78,18.4,63808,0
+MG.US,D,20180329,000000,18.48,19.07,18.47,18.94,80456,0
+MG.US,D,20180402,000000,18.95,19,18.24,18.74,67781,0
+MG.US,D,20180403,000000,18.78,19.35,18.74,19.34,63538,0
+MG.US,D,20180404,000000,19.03,19.54,19.03,19.5,62751,0
+MG.US,D,20180405,000000,19.52,19.84,19.16,19.66,70390,0
+MG.US,D,20180406,000000,19.56,19.87,19.27,19.58,49760,0
+MG.US,D,20180409,000000,19.64,19.81,19.4,19.57,76370,0
+MG.US,D,20180410,000000,19.79,19.79,19.48,19.55,72898,0
+MG.US,D,20180411,000000,19.55,19.855,19.46,19.63,306067,0
+MG.US,D,20180412,000000,19.71,19.98,19.575,19.66,128889,0
+MG.US,D,20180413,000000,19.76,20.06,19.7,19.95,46741,0
+MG.US,D,20180416,000000,20.06,20.39,19.69,20.27,53272,0
+MG.US,D,20180417,000000,20.38,20.75,20.38,20.62,42190,0
+MG.US,D,20180418,000000,20.58,20.765,19.98,20.07,110297,0
+MG.US,D,20180419,000000,20.1,20.38,20.08,20.16,56331,0
+MG.US,D,20180420,000000,20.09,20.28,20,20.11,40424,0
+MG.US,D,20180423,000000,20.16,20.75,20.06,20.27,48419,0
+MG.US,D,20180424,000000,20.27,20.53,20.21,20.45,44570,0
+MG.US,D,20180425,000000,20.36,20.57,20,20.24,46295,0
+MG.US,D,20180426,000000,20.26,20.31,20.04,20.27,35794,0
+MG.US,D,20180427,000000,20.22,20.22,19.777,19.95,48030,0
+MG.US,D,20180430,000000,20.01,20.11,19.43,19.47,50052,0
+MG.US,D,20180501,000000,19.42,19.52,19.01,19.43,41947,0
+MG.US,D,20180502,000000,19.45,19.86,19.23,19.76,48337,0
+MG.US,D,20180503,000000,19.63,19.71,19.42,19.46,25420,0
+MG.US,D,20180504,000000,19.38,19.9,19.28,19.87,39172,0
+MG.US,D,20180507,000000,19.89,20.25,19.65,20.01,37950,0
+MG.US,D,20180508,000000,19.44,20.165,19.44,20.08,73577,0
+MG.US,D,20180509,000000,20.02,20.06,19.41,19.55,49721,0
+MG.US,D,20180510,000000,19.52,19.76,19.3,19.34,74513,0
+MG.US,D,20180511,000000,18.62,18.88,18.34,18.64,105022,0
+MG.US,D,20180514,000000,18.58,18.66,18.04,18.44,108215,0
+MG.US,D,20180515,000000,18.45,18.94,18.45,18.75,60462,0
+MG.US,D,20180516,000000,19,19.34,18.98,19.3,52816,0
+MG.US,D,20180517,000000,19.18,19.52,18.95,19.29,31402,0
+MG.US,D,20180518,000000,19.39,19.42,19.15,19.23,155114,0
+MG.US,D,20180521,000000,19.23,19.44,19.23,19.37,25574,0
+MG.US,D,20180522,000000,19.33,19.53,19.11,19.13,71753,0
+MG.US,D,20180523,000000,19.09,19.12,18.91,19.04,32766,0
+MG.US,D,20180524,000000,18.97,19.09,18.91,18.94,26147,0
+MG.US,D,20180525,000000,18.87,19.02,18.85,18.93,30575,0
+MG.US,D,20180529,000000,18.75,19.11,18.69,18.9,37373,0
+MG.US,D,20180530,000000,19,19.315,19,19.11,59448,0
+MG.US,D,20180531,000000,19.18,19.38,18.86,19.25,151105,0
+MG.US,D,20180601,000000,19.36,19.72,19.17,19.69,53637,0
+MG.US,D,20180604,000000,19.69,20.11,19.69,19.93,50749,0
+MG.US,D,20180605,000000,19.91,20.05,19.79,19.99,29275,0
+MG.US,D,20180606,000000,19.94,20.17,19.94,20.01,53706,0
+MG.US,D,20180607,000000,20.03,20.26,19.805,20.05,32737,0
+MG.US,D,20180608,000000,20,20.3,19.85,19.9,55212,0
+MG.US,D,20180611,000000,19.88,20.23,19.61,19.72,88770,0
+MG.US,D,20180612,000000,19.8,19.8,19.28,19.31,46446,0
+MG.US,D,20180613,000000,19.31,19.45,18.94,18.94,50182,0
+MG.US,D,20180614,000000,19.02,19.09,18.59,18.76,46441,0
+MG.US,D,20180615,000000,18.64,18.8,18.57,18.77,104250,0
+MG.US,D,20180618,000000,18.74,18.75,18.515,18.57,74184,0
+MG.US,D,20180619,000000,18.53,18.6,18.2,18.54,102595,0
+MG.US,D,20180620,000000,18.59,18.59,18.35,18.5,69340,0
+MG.US,D,20180621,000000,18.49,18.59,18.25,18.35,90714,0
+MG.US,D,20180622,000000,18.85,19.545,18.74,19.12,548687,0
+MG.US,D,20180625,000000,19.1,19.44,18.96,19.28,177561,0
+MG.US,D,20180626,000000,19.39,19.89,19.245,19.48,167231,0
+MG.US,D,20180627,000000,19.56,19.6,19.12,19.16,111036,0
+MG.US,D,20180628,000000,19.17,19.26,18.95,18.97,179733,0
+MG.US,D,20180629,000000,19.04,19.15,18.85,18.88,114069,0
+MG.US,D,20180702,000000,18.78,19.48,18.77,19.34,180298,0
+MG.US,D,20180703,000000,19.47,19.64,18.91,19.48,221263,0
+MG.US,D,20180705,000000,19.4,20.44,19.24,20.37,114436,0
+MG.US,D,20180706,000000,20.48,21.05,20.41,20.92,92025,0
+MG.US,D,20180709,000000,20.92,21.07,20.74,21,72200,0
+MG.US,D,20180710,000000,21.1,21.24,21.02,21.18,58403,0
+MG.US,D,20180711,000000,21.07,21.24,21.04,21.06,60400,0
+MG.US,D,20180712,000000,21.09,21.19,20.915,21.15,79748,0
+MG.US,D,20180713,000000,21.15,21.58,21.15,21.31,46300,0
+MG.US,D,20180716,000000,21.29,21.33,21,21.27,62617,0
+MG.US,D,20180717,000000,21.3,21.6,21.3,21.5,57148,0
+MG.US,D,20180718,000000,21.5,21.58,21.22,21.55,54744,0
+MG.US,D,20180719,000000,21.52,21.78,21.52,21.66,37058,0
+MG.US,D,20180720,000000,21.68,21.84,21.5,21.56,51373,0
+MG.US,D,20180723,000000,21.53,21.6,21.11,21.21,65279,0
+MG.US,D,20180724,000000,21.27,21.27,20.97,21.03,63331,0
+MG.US,D,20180725,000000,21.1,21.1,20.81,21,53883,0
+MG.US,D,20180726,000000,21.01,21.16,20.72,20.79,51631,0
+MG.US,D,20180727,000000,20.8,20.97,20.31,20.49,46392,0
+MG.US,D,20180730,000000,20.45,20.58,20.41,20.46,61205,0
+MG.US,D,20180731,000000,20.56,21.2,20.56,21.04,96940,0
+MG.US,D,20180801,000000,21,21.135,20.83,21.01,206706,0
+MG.US,D,20180802,000000,20.96,21.34,20.92,21.17,34687,0
+MG.US,D,20180803,000000,21.15,21.4,20.42,20.47,26284,0
+MG.US,D,20180806,000000,20.44,20.84,20.37,20.79,47550,0
+MG.US,D,20180807,000000,21.8,23.51,21.7965,23.24,158029,0
+MG.US,D,20180808,000000,23.24,23.6,23.02,23.39,85648,0
+MG.US,D,20180809,000000,23.32,23.39,22.62,22.62,80121,0
+MG.US,D,20180810,000000,22.4,22.625,22.32,22.38,53992,0
+MG.US,D,20180813,000000,22.4,22.4,22.08,22.19,42717,0
+MG.US,D,20180814,000000,22.16,22.58,22.16,22.32,39059,0
+MG.US,D,20180815,000000,22.34,22.34,21.91,22.05,32705,0
+MG.US,D,20180816,000000,22.11,22.23,21.79,21.81,39275,0
+MG.US,D,20180817,000000,21.68,21.89,21.66,21.81,88798,0
+MG.US,D,20180820,000000,21.71,22.0301,21.66,21.82,51454,0
+MG.US,D,20180821,000000,21.83,22.18,21.83,21.98,44985,0
+MG.US,D,20180822,000000,21.87,21.94,21.71,21.78,31856,0
+MG.US,D,20180823,000000,21.8,21.85,21.61,21.72,31035,0
+MG.US,D,20180824,000000,21.77,21.97,21.77,21.93,29655,0
+MG.US,D,20180827,000000,22,22.76,22,22.33,85030,0
+MG.US,D,20180828,000000,22.49,22.49,22,22.05,31260,0
+MG.US,D,20180829,000000,21.95,22.62,21.88,22.59,51190,0
+MG.US,D,20180830,000000,22.61,23.125,22.27,22.82,215865,0
+MG.US,D,20180831,000000,22.71,22.87,22.51,22.81,50341,0
+MG.US,D,20180904,000000,22.89,22.955,22.56,22.69,53303,0
+MG.US,D,20180905,000000,22.63,22.74,22.35,22.66,46637,0
+MG.US,D,20180906,000000,22.67,22.95,22.4,22.45,40781,0
+MG.US,D,20180907,000000,22.37,22.5,22.01,22.11,40589,0
+MG.US,D,20180910,000000,22.04,22.205,21.89,21.95,26581,0
+MG.US,D,20180911,000000,21.92,22.12,21.83,22.02,46605,0
+MG.US,D,20180912,000000,22.02,22.34,21.75,22.31,51469,0
+MG.US,D,20180913,000000,22.41,22.54,22.27,22.47,38336,0
+MG.US,D,20180914,000000,22.44,22.78,22.44,22.57,30627,0
+MG.US,D,20180917,000000,22.53,22.53,21.94,22.03,38117,0
+MG.US,D,20180918,000000,22,22.12,21.86,21.92,44728,0
+MG.US,D,20180919,000000,21.9,21.95,21.54,21.61,35846,0
+MG.US,D,20180920,000000,21.72,21.94,21.63,21.92,29746,0
+MG.US,D,20180921,000000,21.93,22.18,21.56,21.79,88637,0
+MG.US,D,20180924,000000,21.72,21.72,21.12,21.32,70417,0
+MG.US,D,20180925,000000,21.34,21.75,21.27,21.5,88650,0
+MG.US,D,20180926,000000,21.49,21.495,21.075,21.16,56033,0
+MG.US,D,20180927,000000,21.16,21.665,21.14,21.51,81557,0
+MG.US,D,20180928,000000,21.43,21.74,21.4061,21.67,40580,0
+MG.US,D,20181001,000000,21.78,22,21.26,21.27,27726,0
+MG.US,D,20181002,000000,21.29,21.29,20.92,21.01,29110,0
+MG.US,D,20181003,000000,21.11,21.28,20.81,21.03,40982,0
+MG.US,D,20181004,000000,20.97,21.11,20.65,20.76,35097,0
+MG.US,D,20181005,000000,20.8,20.8,20.24,20.32,37385,0
+MG.US,D,20181008,000000,20.31,20.56,20.16,20.26,34305,0
+MG.US,D,20181009,000000,20.22,20.4165,20.07,20.11,47682,0
+MG.US,D,20181010,000000,20.06,20.18,19.46,19.5,136488,0
+MG.US,D,20181011,000000,19.42,19.99,19.41,19.6,66563,0
+MG.US,D,20181012,000000,19.89,19.89,19.09,19.27,53042,0
+MG.US,D,20181015,000000,19.27,19.78,19.13,19.66,43037,0
+MG.US,D,20181016,000000,19.8,20,19.63,19.98,60656,0
+MG.US,D,20181017,000000,19.8,19.92,19.535,19.73,39441,0
+MG.US,D,20181018,000000,19.63,19.78,19.14,19.33,88659,0
+MG.US,D,20181019,000000,19.34,19.77,19.34,19.59,51420,0
+MG.US,D,20181022,000000,19.65,20.05,19.52,19.64,44180,0
+MG.US,D,20181023,000000,19.37,19.785,19.26,19.62,55506,0
+MG.US,D,20181024,000000,19.59,19.73,18.81,18.87,82276,0
+MG.US,D,20181025,000000,19.05,19.49,19.05,19.36,63196,0
+MG.US,D,20181026,000000,19.14,19.82,19.06,19.65,51140,0
+MG.US,D,20181029,000000,19.83,20.05,19.3,19.55,47886,0
+MG.US,D,20181030,000000,19.58,20.26,19.58,20.22,47185,0
+MG.US,D,20181031,000000,20.48,20.51,19.85,19.9,67160,0
+MG.US,D,20181101,000000,19.98,20.17,19.48,19.57,34079,0
+MG.US,D,20181102,000000,19.59,19.91,19.31,19.51,36705,0
+MG.US,D,20181105,000000,19.56,20.06,19.18,19.3,52195,0
+MG.US,D,20181106,000000,18.6,18.6,16.46,17.11,246506,0
+MG.US,D,20181107,000000,17.13,17.5,16.6101,17.34,95387,0
+MG.US,D,20181108,000000,17.24,18.18,17.195,17.95,78790,0
+MG.US,D,20181109,000000,17.84,17.84,17.131,17.31,75364,0
+MG.US,D,20181112,000000,17.25,17.32,16.76,16.8,69707,0
+MG.US,D,20181113,000000,16.89,16.89,16.53,16.71,69202,0
+MG.US,D,20181114,000000,16.79,17.1,16.68,16.92,60769,0
+MG.US,D,20181115,000000,16.81,17.19,16.53,17.04,32910,0
+MG.US,D,20181116,000000,16.88,17.12,16.75,16.9,43337,0
+MG.US,D,20181119,000000,16.82,17.24,16.82,17.21,65750,0
+MG.US,D,20181120,000000,16.97,17.31,16.67,16.75,58756,0
+MG.US,D,20181121,000000,16.78,17,16.78,16.82,27442,0
+MG.US,D,20181123,000000,16.79,17,16.79,16.9,16253,0
+MG.US,D,20181126,000000,17,17,16.43,16.69,55899,0
+MG.US,D,20181127,000000,16.55,16.68,16.52,16.55,41670,0
+MG.US,D,20181128,000000,16.61,16.85,16.45,16.76,97050,0
+MG.US,D,20181129,000000,16.69,17.04,16.69,16.95,55017,0
+MG.US,D,20181130,000000,16.98,17.3,16.89,17.19,77488,0
+MG.US,D,20181203,000000,17.41,17.57,16.7,16.72,77816,0
+MG.US,D,20181204,000000,16.69,16.7202,16.01,16.07,64151,0
+MG.US,D,20181206,000000,15.99,16.08,15.59,15.82,57579,0
+MG.US,D,20181207,000000,15.78,16.31,15.78,16.13,88380,0
+MG.US,D,20181210,000000,16.1,16.1,15.23,15.42,51876,0
+MG.US,D,20181211,000000,15.6,15.84,15.22,15.29,42950,0
+MG.US,D,20181212,000000,15.5,15.77,15.37,15.66,40413,0
+MG.US,D,20181213,000000,15.68,15.72,14.83,14.93,48088,0
+MG.US,D,20181214,000000,15.24,15.24,14.58,14.67,90090,0
+MG.US,D,20181217,000000,14.6,14.6,14.08,14.14,105852,0
+MG.US,D,20181218,000000,14.26,14.73,14.03,14.23,188972,0
+MG.US,D,20181219,000000,14.29,15.17,14.29,14.7,107310,0
+MG.US,D,20181220,000000,14.7,15.18,14.58,15.09,83422,0
+MG.US,D,20181221,000000,15.1,15.17,14.02,14.38,118489,0
+MG.US,D,20181224,000000,14.37,14.41,13.82,13.91,23828,0
+MG.US,D,20181226,000000,13.88,14.19,13.66,14.17,77625,0
+MG.US,D,20181227,000000,13.99,14.5,13.95,14.43,58867,0
+MG.US,D,20181228,000000,14.43,14.74,14.32,14.55,54931,0
+MG.US,D,20181231,000000,14.62,14.62,14.24,14.38,116575,0
+MG.US,D,20190102,000000,14.31,14.7,14.24,14.62,126426,0
+MG.US,D,20190103,000000,14.55,14.87,14.47,14.73,64634,0
+MG.US,D,20190104,000000,14.9,14.9,14.71,14.78,75642,0
+MG.US,D,20190107,000000,14.89,15.18,14.84,14.92,145585,0
+MG.US,D,20190108,000000,15.06,15.39,15.03,15.36,32793,0
+MG.US,D,20190109,000000,15.38,15.55,15.31,15.54,115034,0
+MG.US,D,20190110,000000,15.49,15.66,15.395,15.65,39828,0
+MG.US,D,20190111,000000,15.58,15.825,15.54,15.65,50078,0
+MG.US,D,20190114,000000,15.51,15.86,15.31,15.34,37706,0
+MG.US,D,20190115,000000,15.38,15.44,15.26,15.31,26746,0
+MG.US,D,20190116,000000,15.32,15.48,15.16,15.28,28849,0
+MG.US,D,20190117,000000,15.25,15.436,15.18,15.29,30132,0
+MG.US,D,20190118,000000,15.38,15.65,15.21,15.25,93085,0
+MG.US,D,20190122,000000,15.14,15.22,14.895,15.19,72810,0
+MG.US,D,20190123,000000,15.07,15.27,14.99,15.07,49447,0
+MG.US,D,20190124,000000,15.04,15.12,14.93,14.96,58140,0
+MG.US,D,20190125,000000,15.15,15.26,14.69,14.8,114352,0
+MG.US,D,20190128,000000,14.71,14.74,14.35,14.44,49610,0
+MG.US,D,20190129,000000,14.48,14.51,14.27,14.38,95578,0
+MG.US,D,20190130,000000,14.37,14.6,14.305,14.53,55461,0
+MG.US,D,20190131,000000,14.51,14.81,14.42,14.71,62593,0
+MG.US,D,20190201,000000,14.74,14.9,14.66,14.77,33262,0
+MG.US,D,20190204,000000,14.73,14.77,14.51,14.64,130743,0
+MG.US,D,20190205,000000,14.64,15.25,14.64,15.11,91890,0
+MG.US,D,20190206,000000,15.09,15.53,15.09,15.33,66876,0
+MG.US,D,20190207,000000,15.29,15.31,14.99,15.19,40021,0
+MG.US,D,20190208,000000,15.16,15.37,14.78,14.83,34799,0
+MG.US,D,20190211,000000,14.84,14.91,14.6383,14.88,30007,0
+MG.US,D,20190212,000000,14.92,15.31,14.92,15.26,23808,0
+MG.US,D,20190213,000000,15.25,15.37,15.02,15.16,17015,0
+MG.US,D,20190214,000000,15.12,15.39,15.12,15.25,32986,0
+MG.US,D,20190215,000000,15.37,15.81,15.1803,15.42,46646,0
+MG.US,D,20190219,000000,15.39,15.83,15.39,15.68,35639,0
+MG.US,D,20190220,000000,15.63,16.22,15.63,16.09,64195,0
+MG.US,D,20190221,000000,16.18,16.38,16.01,16.09,61488,0
+MG.US,D,20190222,000000,16.16,16.38,16.02,16.11,72068,0
+MG.US,D,20190225,000000,16.18,16.36,16.03,16.03,45356,0
+MG.US,D,20190226,000000,16.12,16.16,15.69,16.01,66309,0
+MG.US,D,20190227,000000,16,16.02,15.7,15.96,36904,0
+MG.US,D,20190228,000000,15.9,15.99,15.64,15.78,68332,0
+MG.US,D,20190301,000000,15.86,16.3,15.835,16.13,46043,0
+MG.US,D,20190304,000000,16.12,16.26,15.855,16.07,75986,0
+MG.US,D,20190305,000000,16.11,16.28,16.04,16.07,96160,0
+MG.US,D,20190306,000000,16.07,16.0717,15.5,15.52,81872,0
+MG.US,D,20190307,000000,15.56,15.65,15.21,15.4,75691,0
+MG.US,D,20190308,000000,15.26,15.69,15.24,15.37,70540,0
+MG.US,D,20190311,000000,15.48,15.58,15.23,15.5,109211,0
+MG.US,D,20190312,000000,13.95,14.465,13.01,13.99,359067,0
+MG.US,D,20190313,000000,13.94,14.1,13.5,13.91,178374,0
+MG.US,D,20190314,000000,13.78,14.01,13.1785,13.8,144495,0
+MG.US,D,20190315,000000,13.8,14.19,13.76,14.04,571564,0
+MG.US,D,20190318,000000,13.99,14.13,13.66,13.7,121067,0
+MG.US,D,20190319,000000,14.02,14.16,13.74,13.93,156470,0
+MG.US,D,20190320,000000,13.83,14.1,13.72,13.94,70044,0
+MG.US,D,20190321,000000,13.9,14.12,13.9,13.97,87197,0
+MG.US,D,20190322,000000,13.9,14.04,13.43,13.46,93440,0
+MG.US,D,20190325,000000,13.5,13.53,13.2,13.28,83028,0
+MG.US,D,20190326,000000,13.32,13.41,13.07,13.3,343872,0
+MG.US,D,20190327,000000,13.25,14.246,13.25,14.02,227868,0
+MG.US,D,20190328,000000,14,14.04,13.51,13.67,60301,0
+MG.US,D,20190329,000000,13.81,13.9252,13.5377,13.81,78383,0
+MG.US,D,20190401,000000,13.85,13.9,13.54,13.7,73652,0
+MG.US,D,20190402,000000,13.66,13.71,13.51,13.56,36723,0
+MG.US,D,20190403,000000,13.64,13.67,13.45,13.54,46877,0
+MG.US,D,20190404,000000,13.52,13.71,13.48,13.54,44740,0
+MG.US,D,20190405,000000,13.58,13.7,13.54,13.57,57760,0
+MG.US,D,20190408,000000,13.48,13.66,13.48,13.58,49266,0
+MG.US,D,20190409,000000,13.52,13.5899,13.26,13.29,74919,0
+MG.US,D,20190410,000000,13.28,13.53,13.24,13.51,73081,0
+MG.US,D,20190411,000000,13.51,13.67,13.47,13.52,53007,0
+MG.US,D,20190412,000000,13.56,13.69,13.46,13.58,43593,0
+MG.US,D,20190415,000000,13.62,13.93,13.62,13.85,82181,0
+MG.US,D,20190416,000000,13.97,14.23,13.95,13.96,81093,0
+MG.US,D,20190417,000000,14.03,14.08,13.67,13.76,108263,0
+MG.US,D,20190418,000000,13.71,14.11,13.68,14.06,62910,0
+MG.US,D,20190422,000000,13.98,14.1,13.85,13.96,52381,0
+MG.US,D,20190423,000000,13.96,14.2,13.8762,14.07,54553,0
+MG.US,D,20190424,000000,14.05,14.14,13.89,13.9,62008,0
+MG.US,D,20190425,000000,13.84,13.84,13.23,13.37,46587,0
+MG.US,D,20190426,000000,13.43,13.64,13.32,13.52,56167,0
+MG.US,D,20190429,000000,13.65,13.98,13.64,13.77,52819,0
+MG.US,D,20190430,000000,13.83,13.91,13.65,13.71,144483,0
+MG.US,D,20190501,000000,13.72,13.99,13.72,13.78,52432,0
+MG.US,D,20190502,000000,13.75,13.8,13.5,13.75,35664,0
+MG.US,D,20190503,000000,13.83,13.89,13.68,13.72,48048,0
+MG.US,D,20190506,000000,13.55,13.89,13.55,13.81,37719,0
+MG.US,D,20190507,000000,13.26,13.79,12.38,13,238345,0
+MG.US,D,20190508,000000,13,13.22,12.45,12.63,100021,0
+MG.US,D,20190509,000000,12.67,13.04,12.54,13.02,67016,0
+MG.US,D,20190510,000000,12.97,13.25,12.63,13.22,122999,0
+MG.US,D,20190513,000000,12.98,13.37,12.98,13.25,187398,0
+MG.US,D,20190514,000000,13.26,13.7,13.26,13.63,79400,0
+MG.US,D,20190515,000000,13.65,14.07,13.61,14.03,76847,0
+MG.US,D,20190516,000000,14.02,14.26,13.9343,14.12,63274,0
+MG.US,D,20190517,000000,14.01,14.235,13.74,13.75,41441,0
+MG.US,D,20190520,000000,13.65,14.06,13.54,14.01,78498,0
+MG.US,D,20190521,000000,14.11,14.41,13.99,14.33,129507,0
+MG.US,D,20190522,000000,14.26,14.35,14.12,14.16,74680,0
+MG.US,D,20190523,000000,14.13,14.2,13.84,14.16,106995,0
+MG.US,D,20190524,000000,14.24,14.33,13.82,13.96,55164,0
+MG.US,D,20190528,000000,14.01,14.32,13.85,13.86,65579,0
+MG.US,D,20190529,000000,13.75,13.97,13.7,13.89,79660,0
+MG.US,D,20190530,000000,13.95,14.08,13.85,13.97,71737,0
+MG.US,D,20190531,000000,13.84,13.91,13.785,13.82,80594,0
+MG.US,D,20190603,000000,13.82,14,13.64,13.84,104914,0
+MG.US,D,20190604,000000,14.03,14.14,13.89,14.08,75539,0
+MG.US,D,20190605,000000,14.13,14.19,13.64,13.8,80146,0
+MG.US,D,20190606,000000,13.91,14.02,13.48,13.67,71695,0
+MG.US,D,20190607,000000,13.75,13.9,13.55,13.78,45341,0
+MG.US,D,20190610,000000,13.86,14.2,13.68,13.72,59896,0
+MG.US,D,20190611,000000,13.83,13.83,13.5,13.6,41172,0
+MG.US,D,20190612,000000,13.66,13.7,13.54,13.56,43607,0
+MG.US,D,20190613,000000,13.6,13.95,13.6,13.73,62339,0
+MG.US,D,20190614,000000,13.75,13.9,13.71,13.72,43613,0
+MG.US,D,20190617,000000,13.74,13.78,13.53,13.53,32185,0
+MG.US,D,20190618,000000,13.64,13.86,13.64,13.7,35111,0
+MG.US,D,20190619,000000,13.68,13.82,13.52,13.82,41548,0
+MG.US,D,20190620,000000,13.92,14.17,13.92,14.05,51326,0
+MG.US,D,20190621,000000,13.97,14.06,13.83,13.97,64213,0
+MG.US,D,20190624,000000,13.97,13.99,13.77,13.87,57444,0
+MG.US,D,20190625,000000,13.89,14.2,13.89,14.15,66062,0
+MG.US,D,20190626,000000,14.2,14.31,13.93,14.02,64127,0
+MG.US,D,20190627,000000,14.08,14.44,14.08,14.44,93448,0
+MG.US,D,20190628,000000,14.51,14.89,14.37,14.37,637887,0
+MG.US,D,20190701,000000,14.43,14.65,14.425,14.64,148749,0
+MG.US,D,20190702,000000,14.68,15.19,14.58,14.71,73493,0
+MG.US,D,20190703,000000,14.79,15.1,14.67,15.08,31259,0
+MG.US,D,20190705,000000,15.08,15.21,14.9,15.05,36132,0
+MG.US,D,20190708,000000,15.04,15.04,14.84,14.94,52573,0
+MG.US,D,20190709,000000,14.94,14.94,14.54,14.77,57619,0
+MG.US,D,20190710,000000,14.88,14.88,14.74,14.82,38374,0
+MG.US,D,20190711,000000,14.96,14.96,14.75,14.83,40989,0
+MG.US,D,20190712,000000,14.81,15.015,14.79,14.91,46836,0
+MG.US,D,20190715,000000,14.98,14.98,14.78,14.94,37592,0
+MG.US,D,20190716,000000,14.92,15.09,14.8,15,87507,0
+MG.US,D,20190717,000000,14.97,15.11,14.89,14.97,51127,0
+MG.US,D,20190718,000000,14.98,15.12,14.86,14.96,34603,0
+MG.US,D,20190719,000000,14.94,15.15,14.83,14.89,41467,0
+MG.US,D,20190722,000000,14.89,15,14.81,14.82,22424,0
+MG.US,D,20190723,000000,14.86,14.97,14.82,14.85,32494,0
+MG.US,D,20190724,000000,14.83,15.19,14.83,15.08,66474,0
+MG.US,D,20190725,000000,15,15.43,15,15.04,45404,0
+MG.US,D,20190726,000000,15.09,15.135,14.96,15,49106,0
+MG.US,D,20190729,000000,14.97,15.07,14.94,14.95,106734,0
+MG.US,D,20190730,000000,14.82,15.13,14.82,15.06,169533,0
+MG.US,D,20190731,000000,15.06,15.635,15.055,15.16,99994,0
+MG.US,D,20190801,000000,15.14,15.54,15.09,15.15,71025,0
+MG.US,D,20190802,000000,15.07,15.07,14.69,14.73,46630,0
+MG.US,D,20190805,000000,14.47,14.52,14.04,14.35,62158,0
+MG.US,D,20190806,000000,14.93,16.95,14.93,16.5,219581,0
+MG.US,D,20190807,000000,16.4,16.49,16.13,16.32,100689,0
+MG.US,D,20190808,000000,16.47,16.8,16.45,16.63,95455,0
+MG.US,D,20190809,000000,16.56,16.75,16.35,16.4,73376,0
+MG.US,D,20190812,000000,16.27,16.27,16.0584,16.14,57627,0
+MG.US,D,20190813,000000,16.08,16.54,16.03,16.03,55305,0
+MG.US,D,20190814,000000,15.87,15.95,15.42,15.62,135627,0
+MG.US,D,20190815,000000,15.64,15.88,15.44,15.6,81055,0
+MG.US,D,20190816,000000,15.68,15.935,15.54,15.59,129664,0
+MG.US,D,20190819,000000,15.72,16.01,15.63,15.74,85988,0
+MG.US,D,20190820,000000,15.64,15.705,15.3545,15.39,47120,0
+MG.US,D,20190821,000000,15.51,15.75,15.41,15.68,89989,0
+MG.US,D,20190822,000000,15.67,15.7255,15.43,15.44,30262,0
+MG.US,D,20190823,000000,15.35,15.48,14.93,15.01,63534,0
+MG.US,D,20190826,000000,15.15,15.19,14.89,15.02,72995,0
+MG.US,D,20190827,000000,15.07,15.105,14.78,14.83,83545,0
+MG.US,D,20190828,000000,14.82,14.83,14.67,14.69,92455,0
+MG.US,D,20190829,000000,14.85,14.94,14.8486,14.88,41065,0
+MG.US,D,20190830,000000,14.96,14.96,14.57,14.6,72827,0
+MG.US,D,20190903,000000,14.48,14.59,14.36,14.45,81735,0
+MG.US,D,20190904,000000,14.56,14.65,14.25,14.46,196537,0
+MG.US,D,20190905,000000,15.1,15.88,14.95,15,239160,0
+MG.US,D,20190906,000000,14.97,14.97,14.57,14.59,96248,0
+MG.US,D,20190909,000000,14.67,14.67,14.36,14.5,101152,0
+MG.US,D,20190910,000000,14.55,14.85,14.3163,14.61,298572,0
+MG.US,D,20190911,000000,14.69,15.76,14.59,15.73,207411,0
+MG.US,D,20190912,000000,15.7,15.84,15.5,15.69,125190,0
+MG.US,D,20190913,000000,15.78,15.88,15.74,15.75,98997,0
+MG.US,D,20190916,000000,15.71,16.41,15.61,16.23,78799,0
+MG.US,D,20190917,000000,16.13,16.37,15.9,16.14,74263,0
+MG.US,D,20190918,000000,16.06,16.19,15.94,16.14,53262,0
+MG.US,D,20190919,000000,16.1,16.3,16.02,16.04,48909,0
+MG.US,D,20190920,000000,15.99,16.14,15.81,16.03,138075,0
+MG.US,D,20190923,000000,15.85,16.38,15.85,16.24,82203,0
+MG.US,D,20190924,000000,16.24,16.36,16.07,16.11,129700,0
+MG.US,D,20190925,000000,16.05,16.36,16.05,16.35,132154,0
+MG.US,D,20190926,000000,16.28,16.385,16.17,16.32,71042,0
+MG.US,D,20190927,000000,16.25,16.55,16.225,16.32,104366,0
+MG.US,D,20190930,000000,16.37,16.55,16.35,16.4,124396,0
+MG.US,D,20191001,000000,16.38,16.73,16.15,16.26,96145,0
+MG.US,D,20191002,000000,16.16,16.16,12.195,14.11,675937,0
+MG.US,D,20191003,000000,14.03,14.524,13.64,13.71,152306,0
+MG.US,D,20191004,000000,13.67,14.35,13.54,14.12,130129,0
+MG.US,D,20191007,000000,14.04,14.29,13.79,14.15,89507,0
+MG.US,D,20191008,000000,13.97,14.06,13.49,13.53,97547,0
+MG.US,D,20191009,000000,13.67,13.92,13.635,13.74,53629,0
+MG.US,D,20191010,000000,13.75,14.02,13.71,13.75,66923,0
+MG.US,D,20191011,000000,13.95,14.31,13.95,14.1,128063,0
+MG.US,D,20191014,000000,14.05,14.05,13.82,13.84,54110,0
+MG.US,D,20191015,000000,13.92,14.27,13.81,14.08,91627,0
+MG.US,D,20191016,000000,14.07,14.37,14.07,14.22,74434,0
+MG.US,D,20191017,000000,14.31,14.72,14.31,14.71,99374,0
+MG.US,D,20191018,000000,14.73,15.145,14.57,14.85,109647,0
+MG.US,D,20191021,000000,14.94,15.08,14.76,14.93,90843,0
+MG.US,D,20191022,000000,14.94,14.95,14.67,14.69,46940,0
+MG.US,D,20191023,000000,14.7,15,14.5717,14.94,56800,0
+MG.US,D,20191024,000000,14.97,15.05,14.45,14.53,66410,0
+MG.US,D,20191025,000000,14.47,14.74,14.47,14.67,69924,0
+MG.US,D,20191028,000000,14.7282,15.11,14.67,15.01,52358,0
+MG.US,D,20191029,000000,14.98,15.29,14.84,15.27,75143,0
+MG.US,D,20191030,000000,15.17,15.27,15,15.27,57057,0
+MG.US,D,20191031,000000,15.63,15.63,15.21,15.5,82369,0
+MG.US,D,20191101,000000,15.61,15.87,15.55,15.8,84824,0
+MG.US,D,20191104,000000,15.8,16.56,15.79,16.53,235315,0
+MG.US,D,20191105,000000,14.55,14.74,12.59,14.03,502192,0
+MG.US,D,20191106,000000,14.02,14.49,13.83,14.33,114043,0
+MG.US,D,20191107,000000,14.39,14.91,14.39,14.58,101769,0
+MG.US,D,20191108,000000,14.5,14.74,14.33,14.45,76727,0
+MG.US,D,20191111,000000,14.24,14.5,14.01,14.14,100491,0
+MG.US,D,20191112,000000,14.19,14.41,13.9,13.95,91840,0
+MG.US,D,20191113,000000,13.98,14.09,13.835,13.9,69575,0
+MG.US,D,20191114,000000,13.92,13.92,13.61,13.62,64332,0
+MG.US,D,20191115,000000,13.74,13.795,13.26,13.33,72391,0
+MG.US,D,20191118,000000,13.23,13.31,13,13.1,103684,0
+MG.US,D,20191119,000000,13.14,13.26,13.05,13.14,62296,0
+MG.US,D,20191120,000000,13.07,13.315,13,13.08,104594,0
+MG.US,D,20191121,000000,13.14,13.17,12.96,13.03,68221,0
+MG.US,D,20191122,000000,13.14,13.14,13,13.05,58188,0
+MG.US,D,20191125,000000,13.06,13.5,13.05,13.3,63942,0
+MG.US,D,20191126,000000,13.33,13.5,13.08,13.23,130840,0
+MG.US,D,20191127,000000,13.24,13.66,13.24,13.54,84490,0
+MG.US,D,20191129,000000,13.55,13.55,13.14,13.24,33712,0
+MG.US,D,20191202,000000,13.2,13.255,13.03,13.24,69970,0
+MG.US,D,20191203,000000,13.23,13.5,13.02,13.42,101159,0
+MG.US,D,20191204,000000,13.39,13.65,13.39,13.47,92035,0
+MG.US,D,20191205,000000,13.57,13.62,13.46,13.56,77306,0
+MG.US,D,20191206,000000,13.62,13.81,13.56,13.75,109074,0
+MG.US,D,20191209,000000,13.71,13.76,13.66,13.72,84653,0
+MG.US,D,20191210,000000,13.7,13.82,13.64,13.71,93313,0
+MG.US,D,20191211,000000,13.75,13.92,13.67,13.89,88470,0
+MG.US,D,20191212,000000,13.85,14.34,13.85,13.99,103977,0
+MG.US,D,20191213,000000,14.05,14.15,13.9,14.14,272995,0
+MG.US,D,20191216,000000,14.26,14.28,14.03,14.28,114077,0
+MG.US,D,20191217,000000,14.24,14.37,14.18,14.31,99947,0
+MG.US,D,20191218,000000,14.29,14.37,14.14,14.3,117332,0
+MG.US,D,20191219,000000,14.3,14.38,14.175,14.38,94483,0
+MG.US,D,20191220,000000,14.48,14.7,14.45,14.61,244278,0
+MG.US,D,20191223,000000,14.64,14.71,14.31,14.39,95417,0
+MG.US,D,20191224,000000,14.37,14.505,14.28,14.29,31016,0
+MG.US,D,20191226,000000,14.29,14.3,14.03,14.18,53369,0
+MG.US,D,20191227,000000,14.23,14.23,13.78,13.86,87933,0
+MG.US,D,20191230,000000,13.81,14.14,13.76,13.96,107977,0
+MG.US,D,20191231,000000,13.93,14.39,13.9,14.27,100099,0
+MG.US,D,20200102,000000,14.34,14.36,13.54,13.79,115268,0
+MG.US,D,20200103,000000,13.59,14.25,13.59,14.2,156282,0
+MG.US,D,20200106,000000,14.01,14.39,13.86,14.3,83526,0
+MG.US,D,20200107,000000,14.21,14.22,14.03,14.08,37113,0
+MG.US,D,20200108,000000,14.05,14.1,13.67,13.75,78813,0
+MG.US,D,20200109,000000,13.75,13.75,13.5,13.55,88918,0
+MG.US,D,20200110,000000,13.54,13.54,13.19,13.28,76643,0
+MG.US,D,20200113,000000,13.26,13.43,13.15,13.35,50838,0
+MG.US,D,20200114,000000,13.3,13.56,13.19,13.24,145126,0
+MG.US,D,20200115,000000,13.17,13.64,13.17,13.6,99672,0
+MG.US,D,20200116,000000,13.79,14.17,13.73,13.99,79644,0
+MG.US,D,20200117,000000,14.06,14.06,13.69,13.71,47023,0
+MG.US,D,20200121,000000,13.71,13.76,13.34,13.43,63067,0
+MG.US,D,20200122,000000,13.38,13.38,13.06,13.14,45142,0
+MG.US,D,20200123,000000,13.1,13.1,12.88,12.92,61218,0
+MG.US,D,20200124,000000,12.94,12.94,12.545,12.65,45325,0
+MG.US,D,20200127,000000,12.5,12.665,12.32,12.42,52482,0
+MG.US,D,20200128,000000,12.5,12.5,12.13,12.13,45275,0
+MG.US,D,20200129,000000,12.1,12.13,11.65,11.7,97701,0
+MG.US,D,20200130,000000,11.58,11.65,11.1,11.32,166194,0
+MG.US,D,20200131,000000,11.31,11.31,11.04,11.07,287044,0
+MG.US,D,20200203,000000,11.14,11.165,10.6,10.68,130677,0
+MG.US,D,20200204,000000,10.68,10.8975,10.56,10.79,346909,0
+MG.US,D,20200205,000000,10.9,11.09,10.87,11.02,189326,0
+MG.US,D,20200206,000000,11.02,11.19,10.64,10.78,129512,0
+MG.US,D,20200207,000000,10.68,10.8,9.72,9.77,191248,0
+MG.US,D,20200210,000000,9.75,9.89,9.43,9.45,131487,0
+MG.US,D,20200211,000000,9.37,10.11,9.185,10.01,269014,0
+MG.US,D,20200212,000000,10.11,10.51,10.1,10.4,123882,0
+MG.US,D,20200213,000000,10.35,10.43,9.8617,9.91,83894,0
+MG.US,D,20200214,000000,9.91,9.91,9.56,9.68,95816,0
+MG.US,D,20200218,000000,9.67,10.13,9.555,9.93,197760,0
+MG.US,D,20200219,000000,9.96,10.04,9.76,10.01,74794,0
+MG.US,D,20200220,000000,10,10.37,10,10.1,80724,0
+MG.US,D,20200221,000000,10.08,10.12,9.84,10.01,68509,0
+MG.US,D,20200224,000000,9.67,9.67,9.2,9.2,77874,0
+MG.US,D,20200225,000000,9.2,9.2,8.56,8.66,81813,0
+MG.US,D,20200226,000000,8.72,8.8,8.19,8.23,66248,0
+MG.US,D,20200227,000000,8.03,8.19,7.78,7.91,97564,0
+MG.US,D,20200228,000000,7.66,7.86,7.43,7.85,122709,0
+MG.US,D,20200302,000000,7.91,7.91,7.48,7.65,66961,0
+MG.US,D,20200303,000000,7.66,7.77,7.06,7.2,111897,0
+MG.US,D,20200304,000000,7.31,7.845,7.28,7.77,253978,0
+MG.US,D,20200305,000000,7.54,7.6,6.91,6.96,97292,0
+MG.US,D,20200306,000000,6.65,6.975,6.42,6.49,72503,0
+MG.US,D,20200309,000000,6.24,6.24,5.37,5.49,163742,0
+MG.US,D,20200310,000000,5.8,5.86,5.36,5.76,120897,0
+MG.US,D,20200311,000000,5.58,5.63,5.3,5.45,104740,0
+MG.US,D,20200312,000000,5.07,5.07,4.26,4.27,161224,0
+MG.US,D,20200313,000000,4.55,4.72,4.03,4.3,147234,0
+MG.US,D,20200316,000000,3.8,4.63,3.73,3.78,172686,0
+MG.US,D,20200317,000000,3.79,3.96,3.18,3.27,177931,0
+MG.US,D,20200318,000000,3.14,3.27,2.77,2.91,173805,0
+MG.US,D,20200319,000000,2.98,3.93,2.98,3.65,203917,0
+MG.US,D,20200320,000000,3.7,4.33,3.66,3.71,280295,0
+MG.US,D,20200323,000000,3.64,4.29,3.425,3.59,155003,0
+MG.US,D,20200324,000000,3.85,3.97,3.66,3.82,87889,0
+MG.US,D,20200325,000000,4.2,4.2,3.39,3.4,254915,0
+MG.US,D,20200326,000000,3.74,4.1952,3.69,4.05,238423,0
+MG.US,D,20200327,000000,4.02,4.14,3.9195,3.94,190344,0
+MG.US,D,20200330,000000,4.04,5.13,4,4.26,895424,0
+MG.US,D,20200331,000000,4.5,4.71,4.16,4.26,272279,0
+MG.US,D,20200401,000000,4.09,4.19,3.75,3.77,245252,0
+MG.US,D,20200402,000000,3.96,4.54,3.79,3.9,442430,0
+MG.US,D,20200403,000000,3.98,3.9948,3.51,3.6,344998,0
+MG.US,D,20200406,000000,3.93,4.0079,3.45,3.72,629010,0
+MG.US,D,20200407,000000,3.9,4.06,3.25,3.34,375732,0
+MG.US,D,20200408,000000,3.5,3.9,3.4801,3.66,325402,0
+MG.US,D,20200409,000000,3.82,5.1,3.82,3.9,547579,0
+MG.US,D,20200413,000000,4.02,4.22,3.72,3.79,307282,0
+MG.US,D,20200414,000000,3.96,4.41,3.77,3.85,343227,0
+MG.US,D,20200415,000000,3.83,3.83,3.46,3.53,221855,0
+MG.US,D,20200416,000000,3.58,3.6,3.26,3.41,239066,0
+MG.US,D,20200417,000000,3.7,3.89,3.45,3.54,274440,0
+MG.US,D,20200420,000000,3.56,3.56,3.17,3.2,397027,0
+MG.US,D,20200421,000000,3.15,3.25,3,3.02,171336,0
+MG.US,D,20200422,000000,3.15,3.39,3.01,3.39,420051,0
+MG.US,D,20200423,000000,3.5,4.31,3.4595,4.12,638909,0
+MG.US,D,20200424,000000,4.25,4.29,3.63,3.65,436889,0
+MG.US,D,20200427,000000,3.76,3.91,3.635,3.87,309668,0
+MG.US,D,20200428,000000,3.89,4.29,3.84,4.23,249529,0
+MG.US,D,20200429,000000,4.41,5.22,4.41,5.12,455084,0
+MG.US,D,20200430,000000,4.93,4.99,4.63,4.75,282510,0
+MG.US,D,20200501,000000,4.7,4.7,4.21,4.42,246503,0
+MG.US,D,20200504,000000,4.2,4.37,4.03,4.24,345031,0
+MG.US,D,20200505,000000,4.4,4.45,3.94,3.96,242658,0
+MG.US,D,20200506,000000,4.03,4.12,3.755,3.77,215779,0
+MG.US,D,20200507,000000,3.87,4.16,3.86,3.93,175434,0
+MG.US,D,20200508,000000,4.04,4.47,4.04,4.44,268036,0
+MG.US,D,20200511,000000,4.38,4.38,3.98,4.26,185507,0
+MG.US,D,20200512,000000,4.11,4.15,3.68,3.69,402010,0
+MG.US,D,20200513,000000,3.7,3.7799,3.3,3.42,326516,0
+MG.US,D,20200514,000000,3.5,3.63,3.2,3.44,252257,0
+MG.US,D,20200515,000000,3.5,3.71,3.42,3.59,222593,0
+MG.US,D,20200518,000000,3.68,4.1,3.67,3.82,354692,0
+MG.US,D,20200519,000000,3.77,4.21,3.63,3.68,488470,0
+MG.US,D,20200520,000000,3.85,4.07,3.75,3.93,337782,0
+MG.US,D,20200521,000000,4,4.43,3.87,4.39,400842,0
+MG.US,D,20200522,000000,4.48,4.48,3.92,4.15,329178,0
+MG.US,D,20200526,000000,4.2,4.61,4.2,4.4,263042,0
+MG.US,D,20200527,000000,4.59,4.94,4.52,4.83,275199,0
+MG.US,D,20200528,000000,4.99,4.99,4.36,4.39,370186,0
+MG.US,D,20200529,000000,4.45,4.45,3.98,4.04,676799,0
+MG.US,D,20200601,000000,4.11,4.5,4.1001,4.37,288613,0
+MG.US,D,20200602,000000,4.43,4.61,4.41,4.42,359175,0
+MG.US,D,20200603,000000,4.5,4.79,4.45,4.57,352843,0
+MG.US,D,20200604,000000,4.55,5,4.46,4.91,349250,0
+MG.US,D,20200605,000000,5.24,5.6899,5.24,5.54,371911,0
+MG.US,D,20200608,000000,5.91,6.34,5.77,5.87,472831,0
+MG.US,D,20200609,000000,5.72,5.75,5.245,5.46,322386,0
+MG.US,D,20200610,000000,5.5,5.6,5.005,5.05,224578,0
+MG.US,D,20200611,000000,4.6,5,4.45,4.46,443529,0
+MG.US,D,20200612,000000,4.91,5,4.545,4.8,331866,0
+MG.US,D,20200615,000000,4.63,4.99,4.42,4.91,321940,0
+MG.US,D,20200616,000000,5.4,5.53,4.83,4.94,417221,0
+MG.US,D,20200617,000000,4.89,4.91,4.64,4.79,402166,0
+MG.US,D,20200618,000000,4.61,4.89,4.53,4.53,353948,0
+MG.US,D,20200619,000000,4.59,4.67,4.45,4.45,431402,0
+MG.US,D,20200622,000000,4.5,4.5,4.17,4.3,394611,0
+MG.US,D,20200623,000000,4.42,4.4699,4.23,4.32,365899,0
+MG.US,D,20200624,000000,4.31,4.34,3.95,3.95,419922,0
+MG.US,D,20200625,000000,3.93,3.94,3.68,3.78,554991,0
+MG.US,D,20200626,000000,3.75,3.775,3.45,3.47,643444,0
+MG.US,D,20200629,000000,3.51,3.88,3.51,3.8,478086,0
+MG.US,D,20200630,000000,3.86,4.02,3.79,3.95,414271,0
+MG.US,D,20200701,000000,4.06,4.1899,3.59,3.63,346054,0
+MG.US,D,20200702,000000,3.73,3.83,3.52,3.55,169063,0
+MG.US,D,20200706,000000,3.64,3.6899,3.43,3.49,324155,0
+MG.US,D,20200707,000000,3.53,3.53,3.35,3.4,485592,0
+MG.US,D,20200708,000000,3.39,3.45,3.3,3.4,551284,0
+MG.US,D,20200709,000000,3.39,3.43,3.15,3.17,401609,0
+MG.US,D,20200710,000000,3.18,3.57,3.15,3.48,316936,0
+MG.US,D,20200713,000000,3.56,3.5781,3.3299,3.44,295249,0
+MG.US,D,20200714,000000,3.45,3.5,3.31,3.4,214288,0
+MG.US,D,20200715,000000,3.51,3.8375,3.49,3.76,510400,0
+MG.US,D,20200716,000000,3.74,3.79,3.63,3.75,203689,0
+MG.US,D,20200717,000000,3.76,3.84,3.6,3.6,151405,0
+MG.US,D,20200720,000000,3.57,3.59,3.26,3.33,363795,0
+MG.US,D,20200721,000000,3.5,3.6499,3.39,3.57,236646,0
+MG.US,D,20200722,000000,3.58,3.75,3.5,3.58,178984,0
+MG.US,D,20200723,000000,3.58,3.62,3.44,3.58,175886,0
+MG.US,D,20200724,000000,3.54,3.69,3.5,3.5,181004,0
+MG.US,D,20200727,000000,3.47,3.54,3.35,3.5,168049,0
+MG.US,D,20200728,000000,3.44,3.62,3.42,3.55,257941,0
+MG.US,D,20200729,000000,3.58,3.83,3.55,3.8,210363,0
+MG.US,D,20200730,000000,3.73,3.73,3.46,3.58,238429,0
+MG.US,D,20200731,000000,3.5,3.54,3.41,3.53,107897,0
+MG.US,D,20200803,000000,3.55,3.63,3.46,3.61,123632,0
+MG.US,D,20200804,000000,3.6,3.72,3.54,3.58,114809,0
+MG.US,D,20200805,000000,3.68,3.79,3.64,3.78,237060,0
+MG.US,D,20200806,000000,3.86,4.6716,3.86,4.23,761867,0
+MG.US,D,20200807,000000,4.29,4.3,3.91,4.13,289816,0
+MG.US,D,20200810,000000,4.25,4.5039,4.22,4.35,282199,0
+MG.US,D,20200811,000000,4.49,4.78,4.475,4.62,450059,0
+MG.US,D,20200812,000000,4.75,4.93,4.52,4.57,299819,0
+MG.US,D,20200813,000000,4.59,4.61,4.35,4.4,212087,0
+MG.US,D,20200814,000000,4.35,4.5,4.27,4.4,104067,0
+MG.US,D,20200817,000000,4.48,4.5,4.315,4.39,198364,0
+MG.US,D,20200818,000000,4.38,4.38,4.22,4.32,198436,0
+MG.US,D,20200819,000000,4.35,4.4,4.17,4.24,95618,0
+MG.US,D,20200820,000000,4.18,4.54,4.18,4.52,174037,0
+MG.US,D,20200821,000000,4.52,4.64,4.37,4.63,351910,0
+MG.US,D,20200824,000000,4.63,4.866,4.59,4.79,229191,0
+MG.US,D,20200825,000000,4.91,5.12,4.745,5.12,300964,0
+MG.US,D,20200826,000000,5.15,5.35,4.86,4.87,460280,0
+MG.US,D,20200827,000000,4.87,5.13,4.7098,4.72,254209,0
+MG.US,D,20200828,000000,4.77,4.77,4.63,4.73,147078,0
+MG.US,D,20200831,000000,4.78,4.92,4.65,4.76,179885,0
+MG.US,D,20200901,000000,4.7,4.84,4.66,4.79,141728,0
+MG.US,D,20200902,000000,4.8,4.924,4.71,4.83,139893,0
+MG.US,D,20200903,000000,4.82,4.9356,4.5,4.61,231207,0
+MG.US,D,20200904,000000,4.7,4.78,4.46,4.47,151333,0
+MG.US,D,20200908,000000,4.44,4.44,4,4.08,212203,0
+MG.US,D,20200909,000000,4.19,4.19,4,4.08,155758,0
+MG.US,D,20200910,000000,4.09,4.15,4,4,172437,0
+MG.US,D,20200911,000000,4.04,4.04,3.91,3.92,296733,0
+MG.US,D,20200914,000000,3.9,4.145,3.9,4.06,149987,0
+MG.US,D,20200915,000000,4.08,4.139,3.95,4,174815,0
+MG.US,D,20200916,000000,4.06,4.29,4,4.16,272169,0
+MG.US,D,20200917,000000,4.1,4.2001,4.0259,4.16,164459,0
+MG.US,D,20200918,000000,4.22,4.48,4.16,4.24,334252,0
+MG.US,D,20200921,000000,4.12,4.1865,3.94,3.94,255602,0
+MG.US,D,20200922,000000,3.98,4.01,3.75,3.84,239359,0
+MG.US,D,20200923,000000,3.84,3.9,3.75,3.78,242335,0
+MG.US,D,20200924,000000,3.79,3.95,3.71,3.86,153504,0
+MG.US,D,20200925,000000,3.82,4.005,3.81,3.98,131501,0
+MG.US,D,20200928,000000,4.07,4.33,4.07,4.14,103102,0
+MG.US,D,20200929,000000,4.16,4.17,3.85,3.93,172008,0
+MG.US,D,20200930,000000,3.96,4.06,3.89,3.91,132994,0
+MG.US,D,20201001,000000,3.93,4.03,3.885,4.01,123787,0
+MG.US,D,20201002,000000,3.88,4.06,3.85,3.97,143179,0
+MG.US,D,20201005,000000,4.1,4.1388,4.01,4.03,157455,0
+MG.US,D,20201006,000000,4.06,4.09,3.91,3.93,88504,0
+MG.US,D,20201007,000000,3.93,4.014,3.8,3.96,177904,0
+MG.US,D,20201008,000000,4.03,4.17,3.93,4.15,134589,0
+MG.US,D,20201009,000000,4.18,4.1999,4.02,4.06,85381,0
+MG.US,D,20201012,000000,4.03,4.06,3.76,3.92,376412,0
+MG.US,D,20201013,000000,3.86,4.08,3.84,3.97,165765,0
+MG.US,D,20201014,000000,4,4.07,3.935,3.94,64650,0
+MG.US,D,20201015,000000,3.87,3.97,3.83,3.95,43312,0
+MG.US,D,20201016,000000,3.93,4.03,3.83,3.89,118367,0
+MG.US,D,20201019,000000,3.95,3.95,3.8,3.86,116601,0
+MG.US,D,20201020,000000,3.87,3.98,3.84,3.95,203641,0
+MG.US,D,20201021,000000,3.94,4.04,3.9,3.99,78194,0
+MG.US,D,20201022,000000,4,4.06,3.89,3.95,99718,0
+MG.US,D,20201023,000000,3.98,4.0483,3.92,3.94,43578,0
+MG.US,D,20201026,000000,3.93,3.98,3.85,3.89,181151,0
+MG.US,D,20201027,000000,3.86,3.9144,3.82,3.85,88904,0
+MG.US,D,20201028,000000,3.8,3.87,3.77,3.81,166049,0
+MG.US,D,20201029,000000,3.8,3.86,3.7801,3.83,89657,0
+MG.US,D,20201030,000000,3.8,3.83,3.72,3.72,170487,0
+MG.US,D,20201102,000000,3.72,3.81,3.69,3.74,118752,0
+MG.US,D,20201103,000000,3.82,3.98,3.82,3.86,67683,0
+MG.US,D,20201104,000000,3.78,3.9,3.73,3.83,125851,0
+MG.US,D,20201105,000000,3.84,4.2,3.78,4.05,143621,0
+MG.US,D,20201106,000000,4.05,4.075,3.98,4.01,80857,0
+MG.US,D,20201109,000000,4.3,4.89,4.3,4.72,363595,0
+MG.US,D,20201110,000000,4.7,4.89,4.33,4.73,239902,0
+MG.US,D,20201111,000000,4.8,4.87,4.5,4.61,113922,0
+MG.US,D,20201112,000000,4.53,4.58,4.2,4.23,112741,0
+MG.US,D,20201113,000000,4.24,4.41,4.14,4.4,129626,0
+MG.US,D,20201116,000000,4.8,5,4.64,4.91,297426,0
+MG.US,D,20201117,000000,4.86,5.06,4.72,5.02,171352,0
+MG.US,D,20201118,000000,5.04,5.095,4.74,4.99,166719,0
+MG.US,D,20201119,000000,4.99,5.01,4.74,4.96,101342,0
+MG.US,D,20201120,000000,4.89,4.9698,4.7,4.92,115075,0
+MG.US,D,20201123,000000,4.94,5.06,4.8,5.02,158752,0
+MG.US,D,20201124,000000,5.16,5.43,5.05,5.41,288356,0
+MG.US,D,20201125,000000,5.38,6.1199,5.36,6,241995,0
+MG.US,D,20201127,000000,6.02,6.04,5.52,5.79,97947,0
+MG.US,D,20201130,000000,5.7,5.7,5.15,5.22,155852,0
+MG.US,D,20201201,000000,5.31,5.4,5.2,5.24,88179,0
+MG.US,D,20201202,000000,5.23,5.44,5.12,5.35,100866,0
+MG.US,D,20201203,000000,5.37,5.37,5.05,5.25,120704,0
+MG.US,D,20201204,000000,5.31,5.96,5.275,5.87,255828,0
+MG.US,D,20201207,000000,5.78,6.16,5.7107,6.15,175815,0
+MG.US,D,20201208,000000,6.07,6.55,6.04,6.53,346363,0
+MG.US,D,20201209,000000,6.62,6.74,6.5,6.68,251400,0
+MG.US,D,20201210,000000,6.51,6.86,6.5,6.81,120635,0
+MG.US,D,20201211,000000,6.67,6.9141,6.61,6.89,204339,0
+MG.US,D,20201214,000000,7.09,7.329,6.95,7.15,190412,0
+MG.US,D,20201215,000000,7.24,7.33,7.12,7.25,386116,0
+MG.US,D,20201216,000000,7.22,7.48,7.15,7.37,201284,0
+MG.US,D,20201217,000000,7.38,7.427,7.04,7.32,224742,0
+MG.US,D,20201218,000000,7.3,7.65,7.1,7.54,251722,0
+MG.US,D,20201221,000000,7.45,7.4799,6.87,7.39,258366,0
+MG.US,D,20201222,000000,7.98,8,7.15,7.83,376196,0
+MG.US,D,20201223,000000,7.94,8.16,7.6,7.82,200988,0
+MG.US,D,20201224,000000,7.91,7.91,7.42,7.65,81066,0
+MG.US,D,20201228,000000,7.68,7.68,7.42,7.6,128258,0
+MG.US,D,20201229,000000,7.6,7.66,7.46,7.53,133891,0
+MG.US,D,20201230,000000,7.53,7.7399,7.41,7.6,131732,0
+MG.US,D,20201231,000000,7.58,7.97,7.54,7.76,136950,0
+MG.US,D,20210104,000000,7.76,7.76,6.89,7.13,166568,0
+MG.US,D,20210105,000000,7.06,7.65,6.99,7.46,175006,0
+MG.US,D,20210106,000000,7.64,8.2232,7.6,7.95,177414,0
+MG.US,D,20210107,000000,8,8.16,7.79,8.1,181290,0
+MG.US,D,20210108,000000,8.21,8.21,7.864,8.05,119891,0
+MG.US,D,20210111,000000,7.89,8.5,7.86,8.49,134993,0
+MG.US,D,20210112,000000,8.51,9.28,8.51,9.25,212325,0
+MG.US,D,20210113,000000,9.36,9.36,8.55,8.69,197873,0
+MG.US,D,20210114,000000,8.77,9.127,8.67,8.71,99387,0
+MG.US,D,20210115,000000,8.48,8.66,8.1,8.29,92152,0
+MG.US,D,20210119,000000,8.32,8.65,8.2,8.63,86478,0
+MG.US,D,20210120,000000,8.66,8.715,8.04,8.31,192562,0
+MG.US,D,20210121,000000,8.33,8.41,8,8.22,114719,0
+MG.US,D,20210122,000000,8.15,8.52,8.06,8.49,88301,0
+MG.US,D,20210125,000000,8.37,8.5,8.21,8.32,158449,0
+MG.US,D,20210126,000000,8.4,8.47,7.38,7.38,255921,0
+MG.US,D,20210127,000000,7.38,7.39,6.8425,6.93,192644,0
+MG.US,D,20210128,000000,7,7.4099,6.9549,7.26,114182,0
+MG.US,D,20210129,000000,7.19,7.2395,6.66,6.91,149229,0
+MG.US,D,20210201,000000,7.03,7.14,6.69,7.08,163837,0
+MG.US,D,20210202,000000,7.22,7.38,6.82,7.35,73472,0
+MG.US,D,20210203,000000,7.41,7.55,7.07,7.42,154714,0
+MG.US,D,20210204,000000,7.55,7.85,7.44,7.75,85323,0
+MG.US,D,20210205,000000,7.76,7.8616,7.42,7.61,124000,0
+MG.US,D,20210208,000000,7.54,8.17,7.54,8.12,140426,0
+MG.US,D,20210209,000000,8.14,8.32,7.8701,8.31,252368,0
+MG.US,D,20210210,000000,8.5,8.6,7.84,7.98,114075,0
+MG.US,D,20210211,000000,7.96,8.19,7.7723,8.06,71255,0
+MG.US,D,20210212,000000,8.08,8.08,7.71,7.92,76701,0
+MG.US,D,20210216,000000,7.94,8.1,7.7,7.91,97854,0
+MG.US,D,20210217,000000,7.82,7.96,7.54,7.85,75250,0
+MG.US,D,20210218,000000,7.71,7.72,7.35,7.6,76501,0
+MG.US,D,20210219,000000,7.66,7.8383,7.58,7.71,128592,0
+MG.US,D,20210222,000000,7.62,8.48,7.5834,8.33,160081,0
+MG.US,D,20210223,000000,8.26,8.26,7.62,7.73,139765,0
+MG.US,D,20210224,000000,7.86,8.25,7.61,8.04,105140,0
+MG.US,D,20210225,000000,8.09,8.11,7.79,7.88,84997,0
+MG.US,D,20210226,000000,7.89,8.25,7.75,7.96,110874,0
+MG.US,D,20210301,000000,8.25,8.68,8.085,8.62,137713,0
+MG.US,D,20210302,000000,8.55,8.85,8.45,8.72,94255,0
+MG.US,D,20210303,000000,8.87,9.32,8.851,9.04,142131,0
+MG.US,D,20210304,000000,9.09,9.27,8.81,9.05,164622,0
+MG.US,D,20210305,000000,9.27,9.801,9.08,9.72,279117,0
+MG.US,D,20210308,000000,9.88,9.98,9.48,9.88,203821,0
+MG.US,D,20210309,000000,10,10,9.435,9.81,105425,0
+MG.US,D,20210310,000000,9.87,10.55,9.87,10,123479,0
+MG.US,D,20210311,000000,10.06,10.7,10.06,10.35,148154,0
+MG.US,D,20210312,000000,10.3,10.82,9.9677,10.74,91589,0
+MG.US,D,20210315,000000,10.74,10.945,10.23,10.72,137075,0
+MG.US,D,20210316,000000,10.58,10.68,9.79,10.4,142090,0
+MG.US,D,20210317,000000,10.75,12.5687,10.49,11.78,875565,0
+MG.US,D,20210318,000000,11.55,11.74,10.87,10.9,204075,0
+MG.US,D,20210319,000000,10.8,11.9,10.11,11.4,381002,0
+MG.US,D,20210322,000000,11.64,11.72,10.87,11.06,150322,0
+MG.US,D,20210323,000000,10.82,11.03,10.04,10.34,228885,0
+MG.US,D,20210324,000000,10.4,10.96,9.9801,10.47,153316,0
+MG.US,D,20210325,000000,10.24,10.92,10.12,10.8,101269,0
+MG.US,D,20210326,000000,10.92,11.39,10.86,10.99,138857,0
+MG.US,D,20210329,000000,10.75,11.43,10.571,10.75,107540,0
+MG.US,D,20210330,000000,10.86,11.37,10.76,11.21,193830,0
+MG.US,D,20210331,000000,11.25,11.7,11.05,11.41,224298,0
+MG.US,D,20210401,000000,11.71,11.84,11.3,11.7,114840,0
+MG.US,D,20210405,000000,11.85,11.965,11.54,11.82,157313,0
+MG.US,D,20210406,000000,11.81,12.37,11.64,11.82,127373,0
+MG.US,D,20210407,000000,11.87,12.02,11.26,11.49,266086,0
+MG.US,D,20210408,000000,11.52,11.52,10.86,11.08,107101,0
+MG.US,D,20210409,000000,11.18,11.65,10.93,11.2,95956,0
+MG.US,D,20210412,000000,11.17,11.72,11.15,11.47,85500,0
+MG.US,D,20210413,000000,11.38,11.43,11.03,11.23,73674,0
+MG.US,D,20210414,000000,11.23,11.74,11.23,11.41,46438,0
+MG.US,D,20210415,000000,11.54,11.69,11.27,11.47,51185,0
+MG.US,D,20210416,000000,11.57,11.7699,11.14,11.27,84693,0
+MG.US,D,20210419,000000,11.19,11.29,10.68,10.99,87876,0
+MG.US,D,20210420,000000,10.95,11.1,10.28,10.48,78876,0
+MG.US,D,20210421,000000,10.36,11.02,10.18,10.8,60823,0
+MG.US,D,20210422,000000,10.82,10.86,10.32,10.51,87967,0
+MG.US,D,20210423,000000,10.57,11.11,10.57,11.05,75255,0
+MG.US,D,20210426,000000,11.09,11.46,10.82,10.89,51370,0
+MG.US,D,20210427,000000,10.91,10.92,10.55,10.76,59960,0
+MG.US,D,20210428,000000,10.8,11.005,10.71,10.92,45031,0
+MG.US,D,20210429,000000,11,11.1,10.63,10.87,63814,0
+MG.US,D,20210430,000000,10.64,11.24,10.64,11.13,152993,0
+MG.US,D,20210503,000000,11.25,12.19,11.1132,12.07,137148,0
+MG.US,D,20210504,000000,12.03,12.09,11.65,11.87,147488,0
+MG.US,D,20210505,000000,11.94,11.94,11.23,11.74,78785,0
+MG.US,D,20210506,000000,11.8,11.8,10.55,11.4,258046,0
+MG.US,D,20210507,000000,11.4,11.4,10.82,10.85,102063,0
+MG.US,D,20210510,000000,10.73,10.855,9.93,10.09,189248,0
+MG.US,D,20210511,000000,9.86,10.28,9.62,10.11,125663,0
+MG.US,D,20210512,000000,9.95,10.03,9.34,9.51,193728,0
+MG.US,D,20210513,000000,9.83,10.26,9.705,10.23,174134,0
+MG.US,D,20210514,000000,10.41,10.7484,10.26,10.58,114813,0
+MG.US,D,20210517,000000,10.57,10.62,10.16,10.41,57175,0
+MG.US,D,20210518,000000,10.37,10.55,10.33,10.35,38142,0
+MG.US,D,20210519,000000,10.1,10.51,9.82,10.46,90896,0
+MG.US,D,20210520,000000,10.65,10.65,10.05,10.28,92550,0
+MG.US,D,20210521,000000,10.48,10.6,10.14,10.19,93168,0
+MG.US,D,20210524,000000,10.22,10.4,9.9207,10.33,92245,0
+MG.US,D,20210525,000000,10.32,10.45,9.92,9.99,84832,0
+MG.US,D,20210526,000000,9.98,10.13,9.91,10.04,55255,0
+MG.US,D,20210527,000000,10,10.29,10,10.07,106304,0
+MG.US,D,20210528,000000,10.05,10.49,9.9778,10.41,74979,0
+MG.US,D,20210601,000000,10.5,10.7,10.21,10.49,111593,0
+MG.US,D,20210602,000000,10.47,10.5,10.15,10.24,71429,0
+MG.US,D,20210603,000000,10.11,10.88,10.11,10.73,100055,0
+MG.US,D,20210604,000000,10.73,10.82,10.54,10.67,74234,0
+MG.US,D,20210607,000000,10.65,11.22,10.65,11.19,71645,0
+MG.US,D,20210608,000000,11.29,11.67,11.16,11.59,56439,0
+MG.US,D,20210609,000000,11.69,11.7848,11.46,11.51,71279,0
+MG.US,D,20210610,000000,11.55,11.65,10.99,11.09,51429,0
+MG.US,D,20210611,000000,11.11,11.35,11.07,11.3,41073,0
+MG.US,D,20210614,000000,11.25,11.4,10.78,10.86,50021,0
+MG.US,D,20210615,000000,10.88,11.17,10.83,11.1,50115,0
+MG.US,D,20210616,000000,11.08,11.08,10.81,10.91,46993,0
+MG.US,D,20210617,000000,10.82,10.83,10.26,10.38,63402,0
+MG.US,D,20210618,000000,10.1,10.385,9.865,10.07,128664,0
+MG.US,D,20210621,000000,10.06,10.61,10.06,10.52,67924,0
+MG.US,D,20210622,000000,10.29,10.51,10,10.45,74634,0
+MG.US,D,20210623,000000,10.45,10.73,10.365,10.5,207402,0
+MG.US,D,20210624,000000,10.47,10.55,10.275,10.46,47099,0
+MG.US,D,20210625,000000,10.58,10.73,10.26,10.26,283907,0
+MG.US,D,20210628,000000,10.19,10.19,9.56,9.73,87952,0
+MG.US,D,20210629,000000,9.88,9.995,9.67,9.74,43242,0
+MG.US,D,20210630,000000,9.69,9.86,9.655,9.83,37553,0
+MG.US,D,20210701,000000,9.92,10.01,9.76,10,58080,0
+MG.US,D,20210702,000000,10.15,10.16,9.77,9.81,56676,0
+MG.US,D,20210706,000000,9.71,9.8,9.41,9.45,53495,0
+MG.US,D,20210707,000000,9.45,9.67,9.29,9.55,51831,0
+MG.US,D,20210708,000000,9.31,9.665,9.27,9.53,71774,0
+MG.US,D,20210709,000000,9.56,9.93,9.56,9.84,47361,0
+MG.US,D,20210712,000000,9.71,10.05,9.71,9.9,45542,0
+MG.US,D,20210713,000000,9.91,9.97,9.525,9.66,46917,0
+MG.US,D,20210714,000000,9.75,9.83,9.445,9.54,60318,0
+MG.US,D,20210715,000000,9.49,9.92,9.49,9.8,71942,0
+MG.US,D,20210716,000000,9.95,10.09,9.67,9.72,56517,0
+MG.US,D,20210719,000000,9.38,9.73,9.05,9.16,73027,0
+MG.US,D,20210720,000000,9.17,10.2399,9.11,9.95,104255,0
+MG.US,D,20210721,000000,10,10.605,9.9776,10.5,97243,0
+MG.US,D,20210722,000000,10.52,10.545,9.88,10.11,78234,0
+MG.US,D,20210723,000000,10.27,10.27,9.9107,10.08,37774,0
+MG.US,D,20210726,000000,10.17,10.43,10.17,10.33,53609,0
+MG.US,D,20210727,000000,10.17,10.42,10.11,10.24,51410,0
+MG.US,D,20210728,000000,10.4,10.74,10.05,10.6,74281,0
+MG.US,D,20210729,000000,10.66,10.745,10.41,10.47,57370,0
+MG.US,D,20210730,000000,10.47,10.745,10.42,10.5,40208,0
+MG.US,D,20210802,000000,10.46,10.7999,10.22,10.32,52157,0
+MG.US,D,20210803,000000,10.72,11.375,10.52,10.58,229121,0
+MG.US,D,20210804,000000,10.54,10.72,10.2,10.39,80091,0
+MG.US,D,20210805,000000,10.3,10.4591,10.05,10.13,60248,0
+MG.US,D,20210806,000000,10.39,10.63,10.26,10.33,73862,0
+MG.US,D,20210809,000000,10.44,10.6,9.97,10.22,72137,0
+MG.US,D,20210810,000000,10.21,10.7,10.0701,10.64,50923,0
+MG.US,D,20210811,000000,10.65,10.65,10.4,10.49,29588,0
+MG.US,D,20210812,000000,10.4,10.47,9.98,10,68014,0
+MG.US,D,20210813,000000,10.02,10.02,9.62,9.71,52375,0
+MG.US,D,20210816,000000,9.61,10.03,9.41,9.94,52333,0
+MG.US,D,20210817,000000,9.73,9.79,9.384,9.58,52471,0
+MG.US,D,20210818,000000,9.5,9.68,9.335,9.35,36294,0
+MG.US,D,20210819,000000,9.25,9.47,9.12,9.38,48882,0
+MG.US,D,20210820,000000,9.33,9.73,9.28,9.69,59376,0
+MG.US,D,20210823,000000,9.72,10.07,9.72,9.95,31200,0
+MG.US,D,20210824,000000,9.97,10.06,9.7,9.82,43464,0
+MG.US,D,20210825,000000,9.78,9.91,9.66,9.68,29678,0
+MG.US,D,20210826,000000,9.72,9.85,9.47,9.49,39786,0
+MG.US,D,20210827,000000,9.55,10.08,9.55,10,47024,0
+MG.US,D,20210830,000000,10.37,10.66,10.16,10.28,163073,0
+MG.US,D,20210831,000000,10.24,10.73,10.24,10.61,91714,0
+MG.US,D,20210901,000000,10.71,10.8,10.37,10.56,78773,0
+MG.US,D,20210902,000000,10.55,10.61,10.095,10.18,55069,0
+MG.US,D,20210903,000000,10.14,10.2345,9.75,9.77,34099,0
+MG.US,D,20210907,000000,9.85,10.14,9.42,9.51,106748,0
+MG.US,D,20210908,000000,9.57,9.65,9.3,9.43,60352,0
+MG.US,D,20210909,000000,9.5,9.63,9.37,9.48,68245,0
+MG.US,D,20210910,000000,9.62,9.62,9,9.16,124629,0
+MG.US,D,20210913,000000,9.38,9.93,9.35,9.89,78917,0
+MG.US,D,20210914,000000,9.98,9.99,9.3,9.43,67331,0
+MG.US,D,20210915,000000,9.4,9.58,9.32,9.49,53918,0
+MG.US,D,20210916,000000,9.56,9.65,9.31,9.52,41331,0
+MG.US,D,20210917,000000,9.53,9.6,9.061,9.16,190916,0
+MG.US,D,20210920,000000,9,9.32,8.985,9.3,96589,0
+MG.US,D,20210921,000000,9.37,9.42,9.05,9.11,51522,0
+MG.US,D,20210922,000000,9.17,9.2508,9.03,9.05,48436,0
+MG.US,D,20210923,000000,9.1,9.24,9.05,9.19,74903,0
+MG.US,D,20210924,000000,9.26,9.9,9.26,9.76,144809,0
+MG.US,D,20210927,000000,9.89,10.2,9.77,10.05,88936,0
+MG.US,D,20210928,000000,10.09,10.17,9.71,9.88,60131,0
+MG.US,D,20210929,000000,9.82,10.24,9.67,10.21,65556,0
+MG.US,D,20210930,000000,10.3,10.364,10.1,10.16,81317,0
+MG.US,D,20211001,000000,10.21,10.36,10.07,10.32,63980,0
+MG.US,D,20211004,000000,10.33,10.33,9.61,9.77,73420,0
+MG.US,D,20211005,000000,9.78,10.01,9.67,9.85,44960,0
+MG.US,D,20211006,000000,9.71,9.77,9.4558,9.69,138796,0
+MG.US,D,20211007,000000,9.77,10.04,9.45,9.61,75114,0
+MG.US,D,20211008,000000,9.6,9.81,9.6,9.73,29426,0
+MG.US,D,20211011,000000,9.68,10.09,9.54,9.86,73383,0
+MG.US,D,20211012,000000,9.86,9.86,9.47,9.61,63425,0
+MG.US,D,20211013,000000,9.54,9.61,9.35,9.6,53838,0
+MG.US,D,20211014,000000,9.7,9.77,9.55,9.73,21651,0
+MG.US,D,20211015,000000,9.98,9.98,9.63,9.65,45804,0
+MG.US,D,20211018,000000,9.51,9.74,9.42,9.56,45861,0
+MG.US,D,20211019,000000,9.64,9.6599,9.31,9.41,43891,0
+MG.US,D,20211020,000000,9.32,9.57,9.32,9.49,19241,0
+MG.US,D,20211021,000000,9.42,9.69,9.36,9.48,29091,0
+MG.US,D,20211022,000000,9.52,9.68,9.43,9.6,45135,0
+MG.US,D,20211025,000000,9.61,9.72,9.39,9.53,86896,0
+MG.US,D,20211026,000000,9.48,9.52,9.32,9.38,52026,0
+MG.US,D,20211027,000000,9.34,9.4455,9.19,9.21,45994,0
+MG.US,D,20211028,000000,9.24,9.48,9.1863,9.42,52718,0
+MG.US,D,20211029,000000,9.61,9.8874,9.58,9.82,83656,0
+MG.US,D,20211101,000000,9.96,10.91,9.8822,10.69,224900,0
+MG.US,D,20211102,000000,10.95,11.29,10.47,11.08,197308,0
+MG.US,D,20211103,000000,10.98,10.98,9.48,9.56,308678,0
+MG.US,D,20211104,000000,9.53,9.69,9.3,9.38,109995,0
+MG.US,D,20211105,000000,9.35,9.92,9.35,9.45,111651,0
+MG.US,D,20211108,000000,9.48,9.48,9.195,9.27,117488,0
+MG.US,D,20211109,000000,9.24,9.288,9.09,9.14,55994,0
+MG.US,D,20211110,000000,9.08,9.18,9,9.04,67437,0
+MG.US,D,20211111,000000,9.03,9.18,8.96,9.05,71241,0
+MG.US,D,20211112,000000,9.01,9.32,9,9.15,75315,0
+MG.US,D,20211115,000000,9.13,9.27,9.08,9.15,63820,0
+MG.US,D,20211116,000000,9.11,9.275,9.06,9.23,88547,0
+MG.US,D,20211117,000000,9.16,9.1656,8.92,9,136142,0
+MG.US,D,20211118,000000,9,9.05,8.89,8.98,82517,0
+MG.US,D,20211119,000000,8.9,8.99,8.84,8.87,72644,0
+MG.US,D,20211122,000000,8.89,9.12,8.81,8.85,73501,0
+MG.US,D,20211123,000000,8.93,8.9499,8.66,8.85,75469,0
+MG.US,D,20211124,000000,8.76,8.761,8.53,8.58,61177,0
+MG.US,D,20211126,000000,8.32,8.32,8.06,8.15,67456,0
+MG.US,D,20211129,000000,8.3,8.3,8.045,8.06,57862,0
+MG.US,D,20211130,000000,7.98,8.05,7.85,7.97,77924,0
+MG.US,D,20211201,000000,8.18,8.18,7.785,7.81,108776,0
+MG.US,D,20211202,000000,7.84,8.05,7.83,7.99,64325,0
+MG.US,D,20211203,000000,7.96,8.06,7.845,8,81340,0
+MG.US,D,20211206,000000,8.11,8.33,7.98,8.18,88699,0
+MG.US,D,20211207,000000,8.34,8.4,8.14,8.15,58085,0
+MG.US,D,20211208,000000,8.2,8.27,8.1,8.17,45183,0
+MG.US,D,20211209,000000,8.25,8.25,7.94,7.95,57062,0
+MG.US,D,20211210,000000,7.94,7.98,7.775,7.87,48516,0
+MG.US,D,20211213,000000,7.8,7.89,7.6,7.6,64917,0
+MG.US,D,20211214,000000,7.58,7.74,7.5,7.54,72027,0
+MG.US,D,20211215,000000,7.56,7.76,7.38,7.66,92752,0
+MG.US,D,20211216,000000,7.73,7.93,7.56,7.58,63481,0
+MG.US,D,20211217,000000,7.53,7.66,7.3,7.63,182306,0
+MG.US,D,20211220,000000,7.49,7.49,7.05,7.19,62953,0
+MG.US,D,20211221,000000,7.22,7.46,7.22,7.27,55335,0
+MG.US,D,20211222,000000,7.285,7.43,7.22,7.25,66057,0
+MG.US,D,20211223,000000,7.33,7.54,7.25,7.46,92354,0
+MG.US,D,20211227,000000,7.45,7.47,7.31,7.42,46678,0
+MG.US,D,20211228,000000,7.41,7.6,7.29,7.5,90783,0
+MG.US,D,20211229,000000,7.45,7.79,7.45,7.61,182376,0
+MG.US,D,20211230,000000,7.6,7.74,7.56,7.61,64156,0
+MG.US,D,20211231,000000,7.59,7.66,7.42,7.43,36305,0
+MG.US,D,20220103,000000,7.41,7.59,7.34,7.55,96838,0
+MG.US,D,20220104,000000,7.54,7.84,7.54,7.77,58630,0
+MG.US,D,20220105,000000,7.8,7.9,7.66,7.7,83211,0
+MG.US,D,20220106,000000,7.77,8.02,7.61,7.91,127608,0
+MG.US,D,20220107,000000,7.92,7.975,7.58,7.6,107859,0
+MG.US,D,20220110,000000,7.53,7.55,7.27,7.36,57318,0
+MG.US,D,20220111,000000,7.42,7.48,7.185,7.45,62964,0
+MG.US,D,20220112,000000,7.54,7.54,7.27,7.29,79395,0
+MG.US,D,20220113,000000,7.38,7.425,7.13,7.17,28676,0
+MG.US,D,20220114,000000,7.05,7.21,6.94,7.17,69243,0
+MG.US,D,20220118,000000,7.17,7.17,6.85,6.89,57564,0
+MG.US,D,20220119,000000,6.89,7.05,6.79,6.94,81750,0
+MG.US,D,20220120,000000,6.97,7.16,6.9101,7.01,153999,0
+MG.US,D,20220121,000000,6.99,7.39,6.945,7.02,182822,0
+MG.US,D,20220124,000000,6.95,7.24,6.95,7.23,130994,0
+MG.US,D,20220125,000000,7.19,7.19,6.88,7.02,86619,0
+MG.US,D,20220126,000000,7.13,7.27,6.835,6.93,77574,0
+MG.US,D,20220127,000000,7.05,7.1,6.7,6.74,71425,0
+MG.US,D,20220128,000000,6.82,6.82,6.62,6.81,86349,0
+MG.US,D,20220131,000000,6.77,6.83,6.6,6.72,90325,0
+MG.US,D,20220201,000000,6.79,6.875,6.64,6.74,74787,0
+MG.US,D,20220202,000000,6.68,6.7647,6.52,6.71,57154,0
+MG.US,D,20220203,000000,6.68,6.74,6.56,6.65,55864,0
+MG.US,D,20220204,000000,6.62,6.7396,6.5,6.64,62833,0
+MG.US,D,20220207,000000,6.59,6.7243,6.59,6.62,45550,0
+MG.US,D,20220208,000000,6.6,6.76,6.5928,6.67,30193,0
+MG.US,D,20220209,000000,6.74,6.77,6.615,6.69,61002,0
+MG.US,D,20220210,000000,6.62,6.78,6.59,6.64,56338,0
+MG.US,D,20220211,000000,6.7,6.77,6.58,6.63,73551,0
+MG.US,D,20220214,000000,6.62,6.73,6.6,6.65,21209,0
+MG.US,D,20220215,000000,6.7,6.85,6.7,6.83,28869,0
+MG.US,D,20220216,000000,6.78,7.12,6.78,7.09,90503,0
+MG.US,D,20220217,000000,7.18,7.18,6.98,7.08,62238,0
+MG.US,D,20220218,000000,7.02,7.1391,6.62,6.67,53050,0
+MG.US,D,20220222,000000,6.73,6.78,6.57,6.68,73490,0
+MG.US,D,20220223,000000,6.72,6.7416,6.62,6.63,46399,0
+MG.US,D,20220224,000000,6.55,6.65,6.37,6.61,48404,0
+MG.US,D,20220225,000000,6.6,6.77,6.54,6.75,38414,0
+MG.US,D,20220228,000000,6.7,6.81,6.655,6.67,44222,0
+MG.US,D,20220301,000000,6.67,6.7288,6.46,6.52,109298,0
+MG.US,D,20220302,000000,6.63,7.01,6.63,6.87,55885,0
+MG.US,D,20220303,000000,6.94,6.98,6.78,6.83,42244,0
+MG.US,D,20220304,000000,6.72,6.74,6.27,6.39,75104,0
+MG.US,D,20220307,000000,6.42,6.42,6.26,6.28,64642,0
+MG.US,D,20220308,000000,6.33,6.55,6.285,6.33,196421,0
+MG.US,D,20220309,000000,6.34,6.59,6.34,6.47,64491,0
+MG.US,D,20220310,000000,6.28,6.34,6.03,6.32,145804,0
+MG.US,D,20220311,000000,6.37,6.684,6.37,6.55,103284,0
+MG.US,D,20220314,000000,6.59,6.6,6.29,6.49,73813,0
+MG.US,D,20220315,000000,6.47,6.64,6.45,6.54,43754,0
+MG.US,D,20220316,000000,6.59,6.82,6.5111,6.79,66408,0
+MG.US,D,20220317,000000,6.69,6.95,6.6151,6.85,161898,0
+MG.US,D,20220318,000000,6.87,7.02,6.78,7.01,199101,0
+MG.US,D,20220321,000000,6.96,7.01,6.54,6.63,69309,0
+MG.US,D,20220322,000000,6.64,6.76,6.45,6.48,122150,0
+MG.US,D,20220323,000000,6.4,6.4,6.15,6.36,118692,0
+MG.US,D,20220324,000000,6.41,6.52,6.17,6.32,125212,0
+MG.US,D,20220325,000000,6.37,6.37,6.1,6.13,65859,0
+MG.US,D,20220328,000000,6.14,6.23,5.97,6.22,73649,0
+MG.US,D,20220329,000000,6.27,6.65,6.26,6.51,76625,0
+MG.US,D,20220330,000000,6.56,6.6,6.365,6.42,88688,0
+MG.US,D,20220331,000000,6.37,6.71,6.37,6.61,84716,0
+MG.US,D,20220401,000000,6.61,6.71,6.5,6.66,104916,0
+MG.US,D,20220404,000000,6.63,6.67,6.23,6.36,85966,0
+MG.US,D,20220405,000000,6.33,6.45,6.0797,6.11,68397,0
+MG.US,D,20220406,000000,6.03,6.27,5.945,6.15,123267,0
+MG.US,D,20220407,000000,6.1,6.14,5.89,6.09,75043,0
+MG.US,D,20220408,000000,6.11,6.35,6.08,6.11,76202,0
+MG.US,D,20220411,000000,6.06,6.1,5.88,6.07,56101,0
+MG.US,D,20220412,000000,6.14,6.185,6.02,6.06,58345,0
+MG.US,D,20220413,000000,6.12,6.17,6.02,6.03,47190,0
+MG.US,D,20220414,000000,6.07,6.13,6.04,6.06,53587,0
+MG.US,D,20220418,000000,6.03,6.06,5.94,6.01,114614,0
+MG.US,D,20220419,000000,6.07,6.1,5.97,6.02,75227,0
+MG.US,D,20220420,000000,6.11,6.25,6.08,6.11,63035,0
+MG.US,D,20220421,000000,6.15,6.32,5.93,6,76291,0
+MG.US,D,20220422,000000,5.96,6.16,5.95,6.11,67856,0
+MG.US,D,20220425,000000,6.06,6.06,5.88,5.9,91120,0
+MG.US,D,20220426,000000,5.87,5.93,5.78,5.8,93989,0
+MG.US,D,20220427,000000,5.8,5.83,5.67,5.75,64109,0
+MG.US,D,20220428,000000,5.76,5.89,5.58,5.79,47420,0
+MG.US,D,20220429,000000,5.8,5.8579,5.66,5.69,87357,0
+MG.US,D,20220502,000000,5.66,5.85,5.66,5.76,199445,0
+MG.US,D,20220503,000000,5.78,5.96,5.75,5.9,79471,0
+MG.US,D,20220504,000000,5.81,6.06,5.7873,5.99,125140,0
+MG.US,D,20220505,000000,5.89,5.97,5.67,5.77,112815,0
+MG.US,D,20220506,000000,5.7,5.8108,5.54,5.57,146594,0
+MG.US,D,20220509,000000,5.5,5.545,5.34,5.39,246774,0
+MG.US,D,20220510,000000,5.42,5.58,5.33,5.46,147594,0
+MG.US,D,20220511,000000,5.42,5.57,5.3,5.33,122403,0
+MG.US,D,20220512,000000,5.33,5.47,5.06,5.25,134909,0
+MG.US,D,20220513,000000,5.27,5.42,5.22,5.4,71869,0
+MG.US,D,20220516,000000,5.39,5.4897,5.34,5.38,68318,0
+MG.US,D,20220517,000000,5.44,5.59,5.43,5.57,77524,0
+MG.US,D,20220518,000000,5.44,5.64,5.39,5.4,61903,0
+MG.US,D,20220519,000000,5.33,5.525,5.33,5.39,89236,0
+MG.US,D,20220520,000000,5.46,5.47,5.26,5.34,77947,0
+MG.US,D,20220523,000000,5.37,5.55,5.35,5.43,48391,0
+MG.US,D,20220524,000000,5.38,5.5,5.28,5.42,46302,0
+MG.US,D,20220525,000000,5.41,5.58,5.38,5.46,43947,0
+MG.US,D,20220526,000000,5.4146,5.82,5.4146,5.8,71071,0
+MG.US,D,20220527,000000,5.8,6.01,5.8,5.88,117730,0
+MG.US,D,20220531,000000,5.84,5.91,5.722,5.79,67114,0
+MG.US,D,20220601,000000,5.88,5.89,5.68,5.71,102437,0
+MG.US,D,20220602,000000,5.68,6.03,5.68,5.92,93500,0
+MG.US,D,20220603,000000,5.84,5.92,5.685,5.7,136885,0
+MG.US,D,20220606,000000,5.7,5.9,5.69,5.72,119819,0
+MG.US,D,20220607,000000,5.69,6.37,5.69,6.27,140240,0
+MG.US,D,20220608,000000,6.2,6.55,6.1807,6.38,78047,0
+MG.US,D,20220609,000000,6.31,6.83,6.18,6.69,173919,0
+MG.US,D,20220610,000000,6.56,6.71,6.48,6.63,203319,0
+MG.US,D,20220613,000000,6.44,6.49,6.27,6.36,121431,0
+MG.US,D,20220614,000000,6.43,6.43,6.21,6.28,154604,0
+MG.US,D,20220615,000000,6.38,6.48,6.27,6.36,178640,0
+MG.US,D,20220616,000000,6.3,6.34,5.97,6.03,191621,0
+MG.US,D,20220617,000000,6.05,6.11,5.89,6.01,155010,0
+MG.US,D,20220621,000000,6.01,6.12,5.94,6.01,155480,0
+MG.US,D,20220622,000000,5.99,6.285,5.99,6.09,124686,0
+MG.US,D,20220623,000000,6.12,6.17,5.88,6.04,203983,0
+MG.US,D,20220624,000000,6.12,6.49,5.97,6.31,2526378,0
+MG.US,D,20220627,000000,6.36,6.54,6.18,6.29,143994,0
+MG.US,D,20220628,000000,6.36,6.47,6.29,6.3,102907,0
+MG.US,D,20220629,000000,6.34,6.4,5.97,5.98,137094,0
+MG.US,D,20220630,000000,5.91,6,5.85,5.94,197649,0
+MG.US,D,20220701,000000,5.94,6.19,5.94,6.19,75194,0
+MG.US,D,20220705,000000,6.07,6.07,5.78,5.79,95460,0
+MG.US,D,20220706,000000,5.78,5.78,5.68,5.72,46219,0
+MG.US,D,20220707,000000,5.77,6.045,5.77,5.99,72711,0
+MG.US,D,20220708,000000,5.93,6.02,5.92,5.94,40563,0
+MG.US,D,20220711,000000,5.88,5.88,5.76,5.81,51110,0
+MG.US,D,20220712,000000,5.75,6.01,5.75,5.96,80977,0
+MG.US,D,20220713,000000,5.87,6.04,5.87,5.97,44654,0
+MG.US,D,20220714,000000,5.87,5.99,5.81,5.83,49935,0
+MG.US,D,20220715,000000,5.93,6.18,5.8301,6.03,46340,0
+MG.US,D,20220718,000000,6.06,6.2,6.05,6.07,56937,0
+MG.US,D,20220719,000000,6.11,6.26,6.11,6.22,32774,0
+MG.US,D,20220720,000000,6.17,6.29,6.15,6.25,62001,0
+MG.US,D,20220721,000000,6.19,6.32,6.17,6.29,32296,0
+MG.US,D,20220722,000000,6.34,6.34,6.15,6.21,15958,0
+MG.US,D,20220725,000000,6.19,6.3,6.16,6.2,86503,0
+MG.US,D,20220726,000000,6.15,6.2,5.96,6.04,49336,0
+MG.US,D,20220727,000000,6.04,6.175,5.97,6.15,42110,0
+MG.US,D,20220728,000000,6.15,6.2,6.08,6.18,65735,0
+MG.US,D,20220729,000000,6.15,6.26,6.15,6.17,60375,0
+MG.US,D,20220801,000000,6.1,6.28,6.09,6.26,88418,0
+MG.US,D,20220802,000000,6.29,6.46,6.12,6.35,41217,0
+MG.US,D,20220803,000000,6.45,6.56,6.3,6.46,100642,0
+MG.US,D,20220804,000000,6.6,6.715,6.33,6.52,43358,0
+MG.US,D,20220805,000000,6.51,6.72,6.3,6.62,50236,0
+MG.US,D,20220808,000000,6.45,6.625,6.35,6.35,60465,0
+MG.US,D,20220809,000000,6.28,6.31,6.1,6.2,295527,0
+MG.US,D,20220810,000000,6.33,6.33,6.25,6.33,21835,0
+MG.US,D,20220811,000000,6.34,6.59,6.34,6.57,18370,0
+MG.US,D,20220812,000000,6.6,6.66,6.49,6.63,20332,0
+MG.US,D,20220815,000000,6.54,6.5826,6.25,6.3,38899,0
+MG.US,D,20220816,000000,6.2201,6.29,6.11,6.16,29591,0
+MG.US,D,20220817,000000,6.01,6.11,5.94,5.99,88906,0
+MG.US,D,20220818,000000,5.95,6.0811,5.9,5.9,36811,0
+MG.US,D,20220819,000000,5.79,5.83,5.75,5.75,49473,0
+MG.US,D,20220822,000000,5.61,5.66,5.52,5.52,54399,0
+MG.US,D,20220823,000000,5.51,5.72,5.51,5.56,42732,0
+MG.US,D,20220824,000000,5.61,5.86,5.57,5.85,110392,0
+MG.US,D,20220825,000000,5.85,5.87,5.66,5.66,23717,0
+MG.US,D,20220826,000000,5.65,5.65,5.51,5.57,84073,0
+MG.US,D,20220829,000000,5.51,5.6,5.49,5.5,59828,0
+MG.US,D,20220830,000000,5.95,5.95,5.5163,5.55,23495,0
+MG.US,D,20220831,000000,5.6,5.6,5.515,5.53,23740,0
+MG.US,D,20220901,000000,5.435,5.47,5.37,5.43,119116,0
+MG.US,D,20220902,000000,5.47,5.47,5.36,5.41,36918,0
+MG.US,D,20220906,000000,5.46,5.46,5.27,5.31,48223,0
+MG.US,D,20220907,000000,5.3,5.3,5.0875,5.2,183505,0
+MG.US,D,20220908,000000,5.18,5.23,4.9997,5.06,38057,0
+MG.US,D,20220909,000000,5.035,5.1843,5,5.07,49963,0
+MG.US,D,20220912,000000,5.12,5.1274,4.955,4.96,64275,0
+MG.US,D,20220913,000000,4.88,4.9813,4.7,4.78,53503,0
+MG.US,D,20220914,000000,4.74,4.82,4.65,4.7,35143,0
+MG.US,D,20220915,000000,4.7,4.74,4.6397,4.71,75168,0
+MG.US,D,20220916,000000,4.88,4.89,4.7157,4.77,127214,0
+MG.US,D,20220919,000000,4.77,4.995,4.77,4.88,43860,0
+MG.US,D,20220920,000000,4.78,4.81,4.7156,4.77,25494,0
+MG.US,D,20220921,000000,4.73,4.87,4.73,4.76,28654,0
+MG.US,D,20220922,000000,4.73,4.84,4.708,4.8,34262,0
+MG.US,D,20220923,000000,4.78,4.86,4.71,4.82,54281,0
+MG.US,D,20220926,000000,4.79,4.85,4.74,4.77,48561,0
+MG.US,D,20220927,000000,4.84,4.84,4.52,4.58,53837,0
+MG.US,D,20220928,000000,4.56,4.69,4.545,4.61,17652,0
+MG.US,D,20220929,000000,4.52,4.55,4.45,4.51,32529,0
+MG.US,D,20220930,000000,4.4784,4.56,4.39,4.46,37706,0
+MG.US,D,20221003,000000,4.4501,4.66,4.4501,4.65,41927,0
+MG.US,D,20221004,000000,4.78,4.8956,4.7004,4.76,33906,0
+MG.US,D,20221005,000000,4.73,4.8008,4.725,4.78,7612,0
+MG.US,D,20221006,000000,4.73,4.81,4.69,4.77,17343,0
+MG.US,D,20221007,000000,4.75,4.83,4.68,4.79,23370,0
+MG.US,D,20221010,000000,4.85,4.85,4.7,4.75,16924,0
+MG.US,D,20221011,000000,4.77,4.85,4.64,4.7,40509,0
+MG.US,D,20221012,000000,4.76,4.76,4.45,4.48,49442,0
+MG.US,D,20221013,000000,4.67,4.7673,4.57,4.7,9948,0
+MG.US,D,20221014,000000,4.77,4.77,4.355,4.41,38845,0
+MG.US,D,20221017,000000,4.54,4.62,4.52,4.61,13564,0
+MG.US,D,20221018,000000,4.65,4.8,4.65,4.77,36052,0
+MG.US,D,20221019,000000,4.7,4.8059,4.7,4.78,18129,0
+MG.US,D,20221020,000000,4.74,4.8687,4.71,4.77,12513,0
+MG.US,D,20221021,000000,4.74,4.88,4.74,4.88,20522,0
+MG.US,D,20221024,000000,4.94,4.94,4.63,4.66,40441,0
+MG.US,D,20221025,000000,4.65,4.82,4.65,4.74,19283,0
+MG.US,D,20221026,000000,4.805,4.805,4.7,4.74,10953,0
+MG.US,D,20221027,000000,4.8899,4.961,4.74,4.77,16171,0
+MG.US,D,20221028,000000,4.82,4.835,4.74,4.78,161298,0
+MG.US,D,20221031,000000,4.65,4.73,4.5,4.6,779552,0
+MG.US,D,20221101,000000,4.68,5.19,4.68,5.15,81803,0
+MG.US,D,20221102,000000,5.15,5.42,5.13,5.14,32854,0
+MG.US,D,20221103,000000,4.64,4.67,4.3,4.46,111031,0
+MG.US,D,20221104,000000,4.45,4.6,4.39,4.5,76967,0
+MG.US,D,20221107,000000,4.47,4.6,4.47,4.59,27498,0
+MG.US,D,20221108,000000,4.6111,4.6111,4.42,4.43,69660,0
+MG.US,D,20221109,000000,4.4,4.4199,3.38,4.11,349988,0
+MG.US,D,20221110,000000,4.19,4.3299,4.19,4.3,26761,0
+MG.US,D,20221111,000000,4.27,4.3628,4.24,4.26,30152,0
+MG.US,D,20221114,000000,4.26,4.3699,4.17,4.19,37693,0
+MG.US,D,20221115,000000,4.29,4.3169,4.26,4.28,44271,0
+MG.US,D,20221116,000000,4.26,4.26,4.1,4.14,15824,0
+MG.US,D,20221117,000000,4.12,4.16,4.03,4.12,113847,0
+MG.US,D,20221118,000000,4.16,4.23,4.12,4.12,5015,0
+MG.US,D,20221121,000000,4.1,4.1899,3.8,3.84,117597,0
+MG.US,D,20221122,000000,3.87,4.02,3.84,3.94,33219,0
+MG.US,D,20221123,000000,3.95,4.04,3.86,3.92,33296,0
+MG.US,D,20221125,000000,3.96,4.04,3.94,4.04,3223,0
+MG.US,D,20221128,000000,4.1369,4.1369,3.8991,3.98,30251,0
+MG.US,D,20221129,000000,3.94,3.98,3.88,3.96,64234,0
+MG.US,D,20221130,000000,3.987,3.987,3.88,3.94,30672,0
+MG.US,D,20221201,000000,4.04,4.04,3.9,3.91,37664,0
+MG.US,D,20221202,000000,3.9,3.9578,3.88,3.9,23041,0
+MG.US,D,20221205,000000,3.89,3.915,3.82,3.87,27852,0
+MG.US,D,20221206,000000,3.9,3.93,3.85,3.88,15254,0
+MG.US,D,20221207,000000,3.89,4.06,3.88,4.02,97790,0
+MG.US,D,20221208,000000,4.03,4.23,3.95,4.17,25586,0
+MG.US,D,20221209,000000,4.17,4.25,4.07,4.25,22895,0
+MG.US,D,20221212,000000,4.25,4.45,4.24,4.41,37907,0
+MG.US,D,20221213,000000,4.47,4.47,4.1073,4.28,85004,0
+MG.US,D,20221214,000000,4.55,5.1,4.52,5.07,227015,0
+MG.US,D,20221215,000000,5.09,5.18,4.9872,5.11,69359,0
+MG.US,D,20221216,000000,5.14,5.1799,4.94,5.12,46781,0
+MG.US,D,20221219,000000,5.18,5.26,4.88,4.93,95851,0
+MG.US,D,20221220,000000,4.91,5.15,4.91,5.14,27498,0
+MG.US,D,20221221,000000,5.14,5.21,5,5.04,59941,0
+MG.US,D,20221222,000000,5.01,5.055,4.9,4.97,23272,0
+MG.US,D,20221223,000000,5,5.12,4.95,5.12,29749,0
+MG.US,D,20221227,000000,5.2,5.2207,5.09,5.13,17889,0
+MG.US,D,20221228,000000,5.2,5.2,4.83,4.83,41863,0
+MG.US,D,20221229,000000,4.83,5.07,4.83,5.04,38780,0
+MG.US,D,20221230,000000,5,5.11,4.9,4.93,21929,0
+MG.US,D,20230103,000000,4.92,5.02,4.85,4.88,41184,0
+MG.US,D,20230104,000000,4.97,5.02,4.89,4.89,21914,0
+MG.US,D,20230105,000000,4.9,4.99,4.9,4.93,14446,0
+MG.US,D,20230106,000000,4.94,5.085,4.94,5.01,26381,0
+MG.US,D,20230109,000000,5.02,5.1,4.93,5,23949,0
+MG.US,D,20230110,000000,5,5.06,4.97,5,94746,0
+MG.US,D,20230111,000000,5.06,5.1205,5.01,5.07,38622,0
+MG.US,D,20230112,000000,5.23,5.2342,5.03,5.08,31357,0
+MG.US,D,20230113,000000,5,5.15,5,5.04,81519,0
+MG.US,D,20230117,000000,5.1,5.2386,5.07,5.1,39799,0
+MG.US,D,20230118,000000,5.15,5.37,5,5.1,90081,0
+MG.US,D,20230119,000000,5.22,5.2499,5.06,5.1,45321,0
+MG.US,D,20230120,000000,5.09,5.164,5.03,5.11,29338,0
+MG.US,D,20230123,000000,5.15,5.2625,5.12,5.18,70951,0
+MG.US,D,20230124,000000,5.19,5.3205,5.16,5.2,25634,0
+MG.US,D,20230125,000000,5.21,5.325,5.21,5.27,35383,0
+MG.US,D,20230126,000000,5.27,5.315,5.12,5.19,36499,0
+MG.US,D,20230127,000000,5.17,5.21,5.11,5.19,28485,0
+MG.US,D,20230130,000000,5.21,5.28,5.07,5.11,38453,0
+MG.US,D,20230131,000000,5.1,5.345,5.1,5.3,37575,0
+MG.US,D,20230201,000000,5.3,5.39,5.25,5.37,96387,0
+MG.US,D,20230202,000000,5.4,5.48,5.3,5.45,50726,0
+MG.US,D,20230203,000000,5.42,5.53,5.3301,5.49,48852,0
+MG.US,D,20230206,000000,5.49,5.49,5.31,5.42,21573,0
+MG.US,D,20230207,000000,5.4,5.7,5.3375,5.65,101318,0
+MG.US,D,20230208,000000,5.57,5.5787,5.385,5.44,46342,0
+MG.US,D,20230209,000000,5.54,5.57,5.37,5.47,90448,0
+MG.US,D,20230210,000000,5.41,5.47,5.33,5.47,52993,0
+MG.US,D,20230213,000000,5.5,5.52,5.4,5.43,31069,0
+MG.US,D,20230214,000000,5.43,5.64,5.375,5.53,127040,0
+MG.US,D,20230215,000000,5.52,5.65,5.45,5.61,36056,0
+MG.US,D,20230216,000000,5.6,5.6,5.51,5.59,16040,0
+MG.US,D,20230217,000000,5.56,5.56,5.43,5.53,67121,0
+MG.US,D,20230221,000000,5.6,5.6195,5.32,5.32,38819,0
+MG.US,D,20230222,000000,5.3,5.34,5.22,5.26,22060,0
+MG.US,D,20230223,000000,5.28,5.3234,5.2,5.3,11954,0
+MG.US,D,20230224,000000,5.2,5.27,5.101,5.25,20809,0
+MG.US,D,20230227,000000,5.34,5.52,5.26,5.43,98800,0
+MG.US,D,20230228,000000,5.43,5.55,5.39,5.52,35493,0
+MG.US,D,20230301,000000,5.5,5.5,5.365,5.4,79015,0
+MG.US,D,20230302,000000,5.37,5.43,5.25,5.34,52489,0
+MG.US,D,20230303,000000,5.35,5.43,5.3296,5.4,43726,0
+MG.US,D,20230306,000000,5.39,5.41,5.3,5.35,23785,0
+MG.US,D,20230307,000000,5.36,5.4,5.31,5.37,31094,0
+MG.US,D,20230308,000000,5.35,5.39,5.31,5.35,28772,0
+MG.US,D,20230309,000000,5.61,6.0179,5.45,5.53,104035,0
+MG.US,D,20230310,000000,5.53,5.6399,5.3985,5.57,38603,0
+MG.US,D,20230313,000000,5.53,5.74,5.48,5.67,51990,0
+MG.US,D,20230314,000000,5.7,5.87,5.68,5.84,79216,0
+MG.US,D,20230315,000000,5.7,5.75,5.59,5.6,61672,0
+MG.US,D,20230316,000000,5.64,5.73,5.5,5.62,81172,0
+MG.US,D,20230317,000000,5.6,5.61,5.38,5.38,174007,0
+MG.US,D,20230320,000000,5.43,5.54,5.4,5.44,90322,0
+MG.US,D,20230321,000000,5.47,5.61,5.47,5.52,125696,0
+MG.US,D,20230322,000000,5.5,6.11,5.44,6.03,115095,0
+MG.US,D,20230323,000000,6.04,6.15,6.01,6.07,75578,0
+MG.US,D,20230324,000000,6.02,6.68,5.95,6.65,100546,0
+MG.US,D,20230327,000000,6.65,6.67,6.5,6.52,161385,0
+MG.US,D,20230328,000000,6.5,6.6799,6.45,6.55,213371,0
+MG.US,D,20230329,000000,6.57,6.65,6.57,6.58,68135,0
+MG.US,D,20230330,000000,6.63,6.65,6.5502,6.6,84515,0
+MG.US,D,20230331,000000,6.62,6.79,6.59,6.78,85282,0
+MG.US,D,20230403,000000,6.68,7.29,6.68,7.26,201273,0
+MG.US,D,20230404,000000,7.17,7.48,7.128,7.21,86558,0
+MG.US,D,20230405,000000,7.28,7.48,7.0901,7.42,186622,0
+MG.US,D,20230406,000000,7.44,7.58,7.37,7.42,64087,0
+MG.US,D,20230410,000000,7.23,7.86,7.21,7.65,162825,0
+MG.US,D,20230411,000000,7.56,7.69,7.535,7.62,166054,0
+MG.US,D,20230412,000000,7.5,7.76,7.42,7.56,64716,0
+MG.US,D,20230413,000000,7.65,7.76,7.54,7.59,77480,0
+MG.US,D,20230414,000000,7.63,8.09,7.63,7.81,109457,0
+MG.US,D,20230417,000000,7.91,8.31,7.8999,8.13,104513,0
+MG.US,D,20230418,000000,8.13,8.205,8.01,8.09,135437,0
+MG.US,D,20230419,000000,8.15,8.15,7.9101,7.96,64051,0
+MG.US,D,20230420,000000,7.93,7.93,7.49,7.79,80529,0
+MG.US,D,20230421,000000,7.79,7.97,7.704,7.87,55081,0
+MG.US,D,20230424,000000,7.87,7.9,7.68,7.8,125249,0
+MG.US,D,20230425,000000,7.78,7.86,7.61,7.68,89985,0
+MG.US,D,20230426,000000,7.61,7.68,7.54,7.58,74933,0
+MG.US,D,20230427,000000,7.55,7.97,7.5261,7.8,81829,0
+MG.US,D,20230428,000000,7.88,8.225,7.88,8.12,112775,0
+MG.US,D,20230501,000000,8.19,8.2,7.8,8.02,165869,0
+MG.US,D,20230502,000000,8.04,8.06,7.72,8.03,83169,0
+MG.US,D,20230503,000000,8.12,8.22,8.05,8.16,150427,0
+MG.US,D,20230504,000000,8.05,8.095,6.32,6.76,243483,0
+MG.US,D,20230505,000000,6.77,7.4,6.75,7.3,124555,0
+MG.US,D,20230508,000000,7.17,7.29,6.75,6.89,144627,0
+MG.US,D,20230509,000000,6.79,6.99,6.77,6.84,74945,0
+MG.US,D,20230510,000000,6.92,6.92,6.765,6.91,72323,0
+MG.US,D,20230511,000000,6.87,6.95,6.72,6.9,39933,0
+MG.US,D,20230512,000000,6.9,7.1,6.9,7.03,72638,0
+MG.US,D,20230515,000000,7,7.08,6.89,6.89,99493,0
+MG.US,D,20230516,000000,6.77,6.93,6.76,6.82,90448,0
+MG.US,D,20230517,000000,6.82,7.1,6.82,7,46544,0
+MG.US,D,20230518,000000,6.9,7.1,6.9,7.02,77931,0
+MG.US,D,20230519,000000,7.02,7.5,7.02,7.37,80332,0
+MG.US,D,20230522,000000,7.5,7.51,7.23,7.23,140590,0
+MG.US,D,20230523,000000,7.22,7.48,7.22,7.44,63720,0
+MG.US,D,20230524,000000,7.39,7.39,7.17,7.21,54408,0
+MG.US,D,20230525,000000,7.28,7.45,7.19,7.39,65065,0
+MG.US,D,20230526,000000,7.45,7.4611,7.21,7.26,65607,0
+MG.US,D,20230530,000000,7.36,7.54,7.24,7.43,82806,0
+MG.US,D,20230531,000000,7.39,7.39,6.98,7.02,64111,0
+MG.US,D,20230601,000000,7.01,7.18,6.98,7.06,74019,0
+MG.US,D,20230602,000000,6.99,7.09,6.85,6.89,153642,0
+MG.US,D,20230605,000000,6.78,7.1473,6.78,7.1,120274,0
+MG.US,D,20230606,000000,7.01,7.42,7.01,7.21,95724,0
+MG.US,D,20230607,000000,7.13,7.35,7.13,7.28,88146,0
+MG.US,D,20230608,000000,7.32,7.48,7.2,7.29,83042,0
+MG.US,D,20230609,000000,7.29,7.42,7.198,7.32,61818,0
+MG.US,D,20230612,000000,7.34,7.37,6.95,7.12,151501,0
+MG.US,D,20230613,000000,7.09,7.559,7.09,7.45,96899,0
+MG.US,D,20230614,000000,7.45,7.54,7.2,7.42,118805,0
+MG.US,D,20230615,000000,7.47,7.73,7.47,7.71,163629,0
+MG.US,D,20230616,000000,7.64,7.6992,7.32,7.47,111985,0
+MG.US,D,20230620,000000,7.54,7.76,7.41,7.74,173110,0
+MG.US,D,20230621,000000,7.63,7.84,7.63,7.77,214646,0
+MG.US,D,20230622,000000,7.81,7.81,7.66,7.69,122922,0
+MG.US,D,20230623,000000,7.6,7.61,6.89,7.12,2721919,0
+MG.US,D,20230626,000000,7.01,7.63,7.01,7.53,303842,0
+MG.US,D,20230627,000000,7.56,7.68,7.47,7.61,123599,0
+MG.US,D,20230628,000000,7.61,7.74,7.52,7.73,105364,0
+MG.US,D,20230629,000000,7.72,7.76,7.57,7.65,82409,0
+MG.US,D,20230630,000000,7.68,7.77,7.62,7.72,100402,0
+MG.US,D,20230703,000000,7.8,7.94,7.7216,7.86,66527,0
+MG.US,D,20230705,000000,7.97,7.99,7.6623,7.72,129108,0
+MG.US,D,20230706,000000,7.72,7.9,7.62,7.9,136772,0
+MG.US,D,20230707,000000,7.88,7.925,7.74,7.76,206921,0
+MG.US,D,20230710,000000,7.74,7.8899,7.64,7.82,106616,0
+MG.US,D,20230711,000000,7.8,7.945,7.74,7.86,94008,0
+MG.US,D,20230712,000000,7.97,7.97,7.72,7.75,75220,0
+MG.US,D,20230713,000000,7.74,7.79,7.66,7.74,67539,0
+MG.US,D,20230714,000000,7.71,7.79,7.5685,7.77,72583,0
+MG.US,D,20230717,000000,7.75,7.82,7.61,7.69,97837,0
+MG.US,D,20230718,000000,7.77,7.93,7.75,7.8,89302,0
+MG.US,D,20230719,000000,7.88,7.94,7.67,7.72,89518,0
+MG.US,D,20230720,000000,7.74,7.87,7.68,7.77,51888,0
+MG.US,D,20230721,000000,7.84,7.91,7.7,7.8,106512,0
+MG.US,D,20230724,000000,7.8,7.92,7.71,7.77,121071,0
+MG.US,D,20230725,000000,7.61,7.75,7.59,7.74,70743,0
+MG.US,D,20230726,000000,7.69,7.8,7.58,7.69,73050,0
+MG.US,D,20230727,000000,7.76,7.76,7.4,7.47,49293,0
+MG.US,D,20230728,000000,7.6,7.6,7.35,7.4,39009,0
+MG.US,D,20230731,000000,7.4,7.76,7.36,7.74,61507,0
+MG.US,D,20230801,000000,7.76,7.825,7.71,7.79,132008,0
+MG.US,D,20230802,000000,7.76,7.81,7.61,7.74,77391,0
+MG.US,D,20230803,000000,7,7.43,5.97,6.12,344665,0
+MG.US,D,20230804,000000,6.1,6.13,5.48,5.59,172381,0
+MG.US,D,20230807,000000,5.6,5.65,5.29,5.37,171302,0
+MG.US,D,20230808,000000,5.4,5.407,5.15,5.32,183258,0
+MG.US,D,20230809,000000,5.33,5.4597,5.315,5.37,154414,0
+MG.US,D,20230810,000000,5.4,5.55,5.35,5.5,139615,0
+MG.US,D,20230811,000000,5.5,5.72,5.5,5.62,58763,0
+MG.US,D,20230814,000000,5.65,5.78,5.55,5.71,83547,0
+MG.US,D,20230815,000000,5.69,5.71,5.4,5.66,107945,0
+MG.US,D,20230816,000000,5.67,5.95,5.67,5.81,84485,0
+MG.US,D,20230817,000000,5.85,5.85,5.57,5.63,67885,0
+MG.US,D,20230818,000000,5.57,5.77,5.57,5.7,41252,0
+MG.US,D,20230821,000000,5.67,5.67,5.51,5.64,64243,0
+MG.US,D,20230822,000000,5.65,5.66,5.5,5.62,60846,0
+MG.US,D,20230823,000000,5.56,5.7043,5.56,5.6,57435,0
+MG.US,D,20230824,000000,5.6,5.7,5.47,5.49,65274,0
+MG.US,D,20230825,000000,5.55,5.55,5.37,5.45,41755,0
+MG.US,D,20230828,000000,5.45,5.475,5.4,5.42,37287,0
+MG.US,D,20230829,000000,5.4,5.52,5.4,5.5,23815,0
+MG.US,D,20230830,000000,5.55,5.55,5.43,5.47,23295,0
+MG.US,D,20230831,000000,5.47,5.47,5.285,5.34,50763,0
+MG.US,D,20230901,000000,5.39,5.56,5.35,5.38,28222,0
+MG.US,D,20230905,000000,5.38,5.53,5.095,5.26,123686,0
+MG.US,D,20230906,000000,5.19,5.4071,5.1,5.33,85763,0
+MG.US,D,20230907,000000,5.32,5.33,5.13,5.22,163251,0
+MG.US,D,20230908,000000,5.27,5.31,5.075,5.24,50839,0
+MG.US,D,20230911,000000,5.29,5.4171,5.24,5.32,63004,0
+MG.US,D,20230912,000000,5.3,5.48,5.3,5.4,23877,0
+MG.US,D,20230913,000000,5.44,5.57,5.37,5.44,51136,0
+MG.US,D,20230914,000000,5.51,5.689,5.37,5.58,63004,0
+MG.US,D,20230915,000000,5.57,5.85,5.49,5.63,301158,0
+MG.US,D,20230918,000000,5.7,5.72,5.39,5.43,39790,0
+MG.US,D,20230919,000000,5.37,5.749,5.37,5.5,63888,0
+MG.US,D,20230920,000000,5.46,5.59,5.36,5.38,49065,0
+MG.US,D,20230921,000000,5.39,5.59,5.35,5.54,38023,0
+MG.US,D,20230922,000000,5.5,5.55,5.425,5.43,83378,0
+MG.US,D,20230925,000000,5.45,5.51,5.3575,5.43,82091,0
+MG.US,D,20230926,000000,5.34,5.43,5.34,5.37,49208,0
+MG.US,D,20230927,000000,5.38,5.605,5.34,5.5,34149,0
+MG.US,D,20230928,000000,5.55,5.83,5.5001,5.54,31311,0
+MG.US,D,20230929,000000,5.5501,5.65,5.43,5.45,39080,0
+MG.US,D,20231002,000000,5.48,5.48,4.96,5.04,142209,0
+MG.US,D,20231003,000000,5.05,5.18,5.02,5.1,62674,0
+MG.US,D,20231004,000000,5.2,5.44,4.99,5.24,147063,0
+MG.US,D,20231005,000000,5.27,5.27,5.091,5.19,77496,0
+MG.US,D,20231006,000000,5.23,5.36,5.21,5.25,52986,0
+MG.US,D,20231009,000000,5.29,5.62,5.17,5.58,43710,0
+MG.US,D,20231010,000000,5.49,5.59,5.38,5.39,48032,0
+MG.US,D,20231011,000000,5.48,5.48,5.2389,5.36,54184,0
+MG.US,D,20231012,000000,5.36,5.41,5.141,5.18,79675,0
+MG.US,D,20231013,000000,5.24,5.26,5.0901,5.15,57002,0
+MG.US,D,20231016,000000,5.24,5.31,5.21,5.25,25704,0
+MG.US,D,20231017,000000,5.26,5.38,5.2,5.36,68001,0
+MG.US,D,20231018,000000,5.36,5.49,5.24,5.3,108041,0
+MG.US,D,20231019,000000,5.36,5.42,5.2616,5.29,26220,0
+MG.US,D,20231020,000000,5.32,5.35,5.23,5.28,47417,0
+MG.US,D,20231023,000000,5.18,5.27,5.18,5.2,59047,0
+MG.US,D,20231024,000000,5.23,5.29,5.19,5.24,33775,0
+MG.US,D,20231025,000000,5.2,5.43,5.2,5.33,35551,0
+MG.US,D,20231026,000000,5.4,5.74,5.31,5.61,67756,0
+MG.US,D,20231027,000000,5.62,5.62,5.41,5.42,47647,0
+MG.US,D,20231030,000000,5.47,5.47,5.315,5.39,40668,0
+MG.US,D,20231031,000000,5.47,5.54,5.3274,5.47,45947,0
+MG.US,D,20231101,000000,5.5,5.57,5.37,5.39,50554,0
+MG.US,D,20231102,000000,5.45,5.57,5.27,5.32,56504,0
+MG.US,D,20231103,000000,5.75,6.07,5.62,5.94,55882,0
+MG.US,D,20231106,000000,5.85,5.95,5.73,5.83,46095,0
+MG.US,D,20231107,000000,5.84,6.03,5.76,5.97,63424,0
+MG.US,D,20231108,000000,5.98,6.05,5.8101,5.87,29693,0
+MG.US,D,20231109,000000,5.89,5.98,5.835,5.89,34872,0
+MG.US,D,20231110,000000,5.93,6.1,5.89,6,44603,0
+MG.US,D,20231113,000000,6,6.36,5.9071,6.3,54534,0
+MG.US,D,20231114,000000,6.44,6.87,6.21,6.73,86120,0
+MG.US,D,20231115,000000,6.81,6.989,6.6545,6.71,72057,0
+MG.US,D,20231116,000000,6.72,6.85,6.65,6.68,51004,0
+MG.US,D,20231117,000000,6.69,6.82,6.65,6.67,50934,0
+MG.US,D,20231120,000000,6.61,6.7315,6.5,6.56,34724,0
+MG.US,D,20231121,000000,6.5,6.615,6.36,6.42,44248,0
+MG.US,D,20231122,000000,6.46,6.6899,6.46,6.64,35325,0
+MG.US,D,20231124,000000,6.7,6.91,6.66,6.84,37352,0
+MG.US,D,20231127,000000,6.8,6.89,6.5889,6.84,57815,0
+MG.US,D,20231128,000000,6.88,6.88,6.44,6.48,43600,0
+MG.US,D,20231129,000000,6.6,6.62,6.51,6.58,25914,0
+MG.US,D,20231130,000000,6.67,6.67,6.54,6.62,38132,0
+MG.US,D,20231201,000000,6.6,6.84,6.525,6.7,55440,0
+MG.US,D,20231204,000000,6.65,6.82,6.3521,6.58,37745,0
+MG.US,D,20231205,000000,6.62,6.65,6.295,6.6,44940,0
+MG.US,D,20231206,000000,6.6,6.735,6.33,6.39,44008,0
+MG.US,D,20231207,000000,6.36,6.69,6.31,6.59,65050,0
+MG.US,D,20231208,000000,6.62,6.7425,6.47,6.59,24472,0
+MG.US,D,20231211,000000,6.5,6.63,6.4,6.58,46470,0
+MG.US,D,20231212,000000,6.62,6.81,6.43,6.46,57069,0
+MG.US,D,20231213,000000,6.44,6.82,6.44,6.74,80566,0
+MG.US,D,20231214,000000,6.9,7.05,6.77,6.87,71267,0
+MG.US,D,20231215,000000,6.9,7.06,6.8289,6.98,170590,0
+MG.US,D,20231218,000000,6.98,7.0224,6.77,6.96,72652,0
+MG.US,D,20231219,000000,6.85,7.1,6.85,7,342817,0
+MG.US,D,20231220,000000,7.02,7.24,6.76,7.04,119799,0
+MG.US,D,20231221,000000,7.07,7.27,6.86,7.19,102184,0
+MG.US,D,20231222,000000,7.2,7.3,7.09,7.21,49435,0
+MG.US,D,20231226,000000,7.26,7.3,7.15,7.25,65710,0
+MG.US,D,20231227,000000,7.27,7.44,7.26,7.36,63602,0
+MG.US,D,20231228,000000,7.42,7.4999,7.3,7.38,35844,0
+MG.US,D,20231229,000000,7.35,7.4231,7.26,7.32,29342,0
+MG.US,D,20240102,000000,7.2,7.29,7.09,7.28,36534,0
+MG.US,D,20240103,000000,7.25,7.4648,7.15,7.3,80177,0
+MG.US,D,20240104,000000,7.35,7.56,7.2201,7.53,73194,0
+MG.US,D,20240105,000000,7.42,7.93,7.42,7.8,123831,0
+MG.US,D,20240108,000000,7.88,8.18,7.785,8.02,148876,0
+MG.US,D,20240109,000000,8.01,8.17,7.76,7.78,95179,0
+MG.US,D,20240110,000000,7.66,7.7418,7.59,7.63,60441,0
+MG.US,D,20240111,000000,7.57,7.72,7.415,7.66,75018,0
+MG.US,D,20240112,000000,7.7,7.8748,7.65,7.74,74833,0
+MG.US,D,20240116,000000,7.63,7.72,7.6,7.63,76404,0
+MG.US,D,20240117,000000,7.53,7.615,7.51,7.53,58412,0
+MG.US,D,20240118,000000,7.54,7.73,7.465,7.67,50117,0
+MG.US,D,20240119,000000,7.75,7.79,7.58,7.7,64200,0
+MG.US,D,20240122,000000,7.79,8.15,7.75,8.15,167082,0
+MG.US,D,20240123,000000,8.15,8.23,8.01,8.02,153078,0
+MG.US,D,20240124,000000,8.15,8.15,7.85,7.85,67530,0
+MG.US,D,20240125,000000,7.98,8.04,7.8158,8.02,66222,0
+MG.US,D,20240126,000000,8.1,8.1,7.91,7.91,47683,0
+MG.US,D,20240129,000000,7.85,7.92,7.8,7.85,83369,0
+MG.US,D,20240130,000000,7.83,7.9,7.74,7.85,53431,0
+MG.US,D,20240131,000000,7.85,7.93,7.77,7.77,61667,0
+MG.US,D,20240201,000000,7.88,7.9199,7.75,7.87,48777,0
+MG.US,D,20240202,000000,7.75,7.93,7.75,7.81,60365,0
+MG.US,D,20240205,000000,7.77,7.9,7.6808,7.84,85438,0
+MG.US,D,20240206,000000,7.85,7.88,7.7666,7.83,39036,0
+MG.US,D,20240207,000000,7.8,7.93,7.8,7.87,42865,0
+MG.US,D,20240208,000000,7.821,7.9696,7.821,7.87,39321,0
+MG.US,D,20240209,000000,7.9,8.02,7.9,7.99,45370,0
+MG.US,D,20240212,000000,7.95,8.18,7.95,8.09,82468,0
+MG.US,D,20240213,000000,7.88,8.07,7.88,7.91,69092,0
+MG.US,D,20240214,000000,8,8.55,7.93,8.47,82106,0
+MG.US,D,20240215,000000,8.47,8.88,8.47,8.82,104179,0
+MG.US,D,20240216,000000,8.75,8.8814,8.675,8.8,156262,0
+MG.US,D,20240220,000000,8.75,8.78,8.54,8.59,94612,0
+MG.US,D,20240221,000000,8.49,8.57,8.2,8.27,50260,0
+MG.US,D,20240222,000000,8.23,8.47,8.22,8.33,211729,0
+MG.US,D,20240223,000000,8.31,8.545,8.24,8.53,32335,0
+MG.US,D,20240226,000000,8.45,8.65,8.45,8.6,32265,0
+MG.US,D,20240227,000000,8.65,8.77,8.53,8.73,46412,0
+MG.US,D,20240228,000000,8.73,8.7605,8.6079,8.7,37298,0
+MG.US,D,20240229,000000,8.87,8.87,8.5,8.65,38793,0
+MG.US,D,20240301,000000,8.62,8.65,8.275,8.35,39172,0
+MG.US,D,20240304,000000,8.32,8.535,8.32,8.46,60927,0
+MG.US,D,20240305,000000,8.48,8.4916,8.19,8.26,29602,0
+MG.US,D,20240306,000000,8.4,8.4,8.23,8.34,35627,0
+MG.US,D,20240307,000000,8.59,9.32,8.55,8.93,222111,0
+MG.US,D,20240308,000000,9.06,9.14,8.845,8.94,78967,0
+MG.US,D,20240311,000000,8.95,8.9892,8.82,8.89,126794,0
+MG.US,D,20240312,000000,8.83,8.83,8.33,8.59,123851,0
+MG.US,D,20240313,000000,8.6,9,8.58,8.88,131797,0
+MG.US,D,20240314,000000,8.87,8.996,8.765,8.94,77536,0
+MG.US,D,20240315,000000,8.87,9.1,8.8411,8.91,361881,0
+MG.US,D,20240318,000000,8.91,9.125,8.8323,8.95,116662,0
+MG.US,D,20240319,000000,8.75,9.24,8.71,9.24,94672,0
+MG.US,D,20240320,000000,9.13,9.48,9.1,9.45,91179,0
+MG.US,D,20240321,000000,9.46,9.8,9.43,9.65,89116,0
+MG.US,D,20240322,000000,9.64,9.7225,9.24,9.31,45750,0
+MG.US,D,20240325,000000,9.3,9.46,9.2201,9.3,97550,0
+MG.US,D,20240326,000000,9.34,9.62,9.29,9.62,59061,0
+MG.US,D,20240327,000000,9.65,9.69,9.47,9.61,57528,0
+MG.US,D,20240328,000000,9.71,9.75,9.49,9.56,51936,0
+MG.US,D,20240401,000000,9.58,9.76,9.4733,9.67,43468,0
+MG.US,D,20240402,000000,9.65,9.69,9.46,9.64,42066,0
+MG.US,D,20240403,000000,9.55,9.79,9.55,9.71,40316,0
+MG.US,D,20240404,000000,9.78,9.85,9.45,9.53,65474,0
+MG.US,D,20240405,000000,9.46,9.6,9.41,9.55,33171,0
+MG.US,D,20240408,000000,9.44,9.5,9.355,9.42,29227,0
+MG.US,D,20240409,000000,9.5,9.5,9.3,9.35,41710,0
+MG.US,D,20240410,000000,9.2,9.4,8.35,9.15,82372,0
+MG.US,D,20240411,000000,9.1,9.39,9,9.34,55240,0
+MG.US,D,20240412,000000,9.21,9.24,8.93,9.05,35251,0
+MG.US,D,20240415,000000,9,9.31,8.85,9.19,92392,0
+MG.US,D,20240416,000000,9.1,9.85,9.0067,9.31,102038,0
+MG.US,D,20240417,000000,9.31,9.31,9.01,9.1,31775,0
+MG.US,D,20240418,000000,9.17,9.17,8.74,8.94,67129,0
+MG.US,D,20240419,000000,8.89,9.1,8.86,9.084,35165,0
+MG.US,D,20240422,000000,9.11,9.36,9.07,9.12,54030,0
+MG.US,D,20240423,000000,9.07,9.28,9.05,9.24,41472,0
+MG.US,D,20240424,000000,9.15,9.1991,8.81,8.93,74819,0
+MG.US,D,20240425,000000,8.8,8.896,8.76,8.82,31210,0
+MG.US,D,20240426,000000,8.85,9.1399,8.815,8.95,16710,0
+MG.US,D,20240429,000000,8.99,9.08,8.81,8.94,51687,0
+MG.US,D,20240430,000000,8.89,8.94,8.66,8.75,49352,0
+MG.US,D,20240501,000000,8.67,9.25,8.67,9.12,87797,0
+MG.US,D,20240502,000000,9.32,9.45,8.9,9.24,111898,0
+MG.US,D,20240503,000000,9.45,9.7699,9.35,9.45,71779,0
+MG.US,D,20240506,000000,9.4,9.4,8.95,8.95,80442,0
+MG.US,D,20240507,000000,8.99,9.05,8.77,8.8,60719,0
+MG.US,D,20240508,000000,8.78,9.09,8.74,9.07,75950,0
+MG.US,D,20240509,000000,8.99,9.37,8.965,9.33,57286,0
+MG.US,D,20240510,000000,9.27,9.29,9.09,9.15,34296,0
+MG.US,D,20240513,000000,9.15,9.19,9.03,9.03,21539,0
+MG.US,D,20240514,000000,9.09,9.09,8.32,8.5,110781,0
+MG.US,D,20240515,000000,8.55,8.71,8.3,8.32,80817,0
+MG.US,D,20240516,000000,8.31,8.3899,8.2,8.34,90861,0
+MG.US,D,20240517,000000,8.41,8.52,8.35,8.38,81972,0
+MG.US,D,20240520,000000,8.38,8.755,8.3542,8.5,61881,0
+MG.US,D,20240521,000000,8.49,8.79,8.49,8.79,36659,0
+MG.US,D,20240522,000000,8.79,8.82,8.66,8.78,50997,0
+MG.US,D,20240523,000000,8.74,8.82,8.58,8.63,49949,0
+MG.US,D,20240524,000000,8.69,8.72,8.54,8.61,30103,0
+MG.US,D,20240528,000000,8.61,8.88,8.61,8.74,50490,0
+MG.US,D,20240529,000000,8.68,8.77,8.57,8.59,48787,0
+MG.US,D,20240530,000000,8.65,8.65,8.41,8.48,38853,0
+MG.US,D,20240531,000000,8.45,8.55,8.3961,8.55,39235,0
+MG.US,D,20240603,000000,8.62,8.71,8.456,8.56,46486,0
+MG.US,D,20240604,000000,8.5,8.58,8.36,8.44,17067,0
+MG.US,D,20240605,000000,8.39,8.52,8.39,8.51,30871,0
+MG.US,D,20240606,000000,8.47,8.56,8.33,8.41,40901,0
+MG.US,D,20240607,000000,8.38,8.5399,8.24,8.31,34990,0
+MG.US,D,20240610,000000,8.55,8.6499,8.23,8.28,45287,0
+MG.US,D,20240611,000000,8.22,8.34,8.17,8.28,30392,0
+MG.US,D,20240612,000000,8.48,8.63,8.39,8.4,57217,0
+MG.US,D,20240613,000000,8.6,8.6,8.26,8.34,34330,0
+MG.US,D,20240614,000000,8.22,8.38,8.01,8.05,37978,0
+MG.US,D,20240617,000000,7.94,8.1,7.6211,8.03,42232,0
+MG.US,D,20240618,000000,7.95,8.17,7.53,7.8,112930,0
+MG.US,D,20240620,000000,7.69,7.99,7.45,7.91,81288,0
+MG.US,D,20240621,000000,7.88,8.02,7.65,7.68,113998,0
+MG.US,D,20240624,000000,7.75,7.86,7.72,7.78,49975,0
+MG.US,D,20240625,000000,7.81,7.86,7.574,7.81,33664,0
+MG.US,D,20240626,000000,7.81,7.96,7.785,7.93,78196,0
+MG.US,D,20240627,000000,8.09,8.265,7.99,8.24,74289,0
+MG.US,D,20240628,000000,8.34,8.39,8.17,8.29,170012,0
+MG.US,D,20240701,000000,8.38,8.38,7.9672,8.08,83759,0
+MG.US,D,20240702,000000,8.02,8.13,8.01,8.09,33990,0
+MG.US,D,20240703,000000,8.17,8.22,8.05,8.15,24010,0
+MG.US,D,20240705,000000,8.1,8.13,7.83,7.92,109249,0
+MG.US,D,20240708,000000,7.92,8.145,7.92,8.06,39636,0
+MG.US,D,20240709,000000,8.1,8.1,7.98,8.08,28636,0
+MG.US,D,20240710,000000,8.2,8.29,8.09,8.29,30916,0
+MG.US,D,20240711,000000,8.46,8.73,8.46,8.72,82997,0
+MG.US,D,20240712,000000,8.86,9,8.72,8.83,45081,0
+MG.US,D,20240715,000000,8.88,9.22,8.77,8.86,119341,0
+MG.US,D,20240716,000000,9.01,9.18,8.93,9.1,120598,0
+MG.US,D,20240717,000000,9.05,9.2674,8.84,9.05,87667,0
+MG.US,D,20240718,000000,8.99,9.15,8.91,8.96,35346,0
+MG.US,D,20240719,000000,8.98,9.02,8.8,8.87,237626,0
+MG.US,D,20240722,000000,8.97,9.41,8.88,9.4,119225,0
+MG.US,D,20240723,000000,9.4,9.92,9.4,9.91,133239,0
+MG.US,D,20240724,000000,9.86,9.94,9.67,9.67,70051,0
+MG.US,D,20240725,000000,9.79,10.115,9.7,9.91,112106,0
+MG.US,D,20240726,000000,10,10.15,9.92,9.98,64252,0
+MG.US,D,20240729,000000,9.99,10.05,9.87,10,83878,0
+MG.US,D,20240730,000000,10,10.15,9.95,10.03,88050,0
+MG.US,D,20240731,000000,10.03,10.11,9.9408,10,98338,0
+MG.US,D,20240801,000000,10.5,12,10.11,10.13,425778,0
+MG.US,D,20240802,000000,10,10.11,9.8925,10.08,101293,0
+MG.US,D,20240805,000000,9.88,10.15,9.5,9.9,212989,0
+MG.US,D,20240806,000000,9.86,9.86,9.56,9.63,110136,0
+MG.US,D,20240807,000000,9.43,9.57,9.2,9.49,137987,0
+MG.US,D,20240808,000000,9.57,9.89,9.55,9.78,81269,0
+MG.US,D,20240809,000000,9.9,10.14,9.78,9.89,152702,0
+MG.US,D,20240812,000000,9.92,10.08,9.77,10.05,176868,0
+MG.US,D,20240813,000000,10.15,10.96,10,10.8,248808,0
+MG.US,D,20240814,000000,10.8,10.89,10.5,10.73,74233,0
+MG.US,D,20240815,000000,10.96,11.105,10.82,10.99,219155,0
+MG.US,D,20240816,000000,10.98,11.6,10.9,11.5,228182,0
+MG.US,D,20240819,000000,11.46,11.7496,11.41,11.7,164552,0
+MG.US,D,20240820,000000,12,12.135,11.78,12.1,191531,0
+MG.US,D,20240821,000000,12.27,12.27,11.74,11.77,149986,0
+MG.US,D,20240822,000000,11.72,11.85,11.56,11.63,107891,0
+MG.US,D,20240823,000000,11.68,11.84,11.5,11.82,137248,0
+MG.US,D,20240826,000000,11.79,12.148,11.485,12.03,180708,0
+MG.US,D,20240827,000000,12,12,11.72,11.85,139061,0
+MG.US,D,20240828,000000,11.7,11.95,11.47,11.53,139792,0
+MG.US,D,20240829,000000,11.54,11.6826,11.5,11.63,78084,0
+MG.US,D,20240830,000000,11.77,11.995,11.628,11.96,119188,0
+MG.US,D,20240903,000000,11.84,11.8682,11.17,11.23,168830,0
+MG.US,D,20240904,000000,11.11,11.26,11.0001,11.08,97006,0
+MG.US,D,20240905,000000,11.07,11.07,10.74,10.81,157275,0
+MG.US,D,20240906,000000,10.75,11.06,10.66,10.84,119289,0
+MG.US,D,20240909,000000,10.84,10.92,10.44,10.44,132371,0
+MG.US,D,20240910,000000,10.49,10.83,10.425,10.83,120408,0
+MG.US,D,20240911,000000,10.8,10.8,10.385,10.61,91932,0
+MG.US,D,20240912,000000,10.69,10.725,10.48,10.66,95422,0
+MG.US,D,20240913,000000,10.68,10.8,10.64,10.77,62894,0
+MG.US,D,20240916,000000,10.74,10.7891,10.47,10.67,81164,0
+MG.US,D,20240917,000000,10.67,10.78,10.535,10.62,153829,0
+MG.US,D,20240918,000000,10.61,10.97,10.52,10.67,85085,0
+MG.US,D,20240919,000000,10.87,11,10.53,10.88,242858,0
+MG.US,D,20240920,000000,10.78,11.29,10.71,11.28,455621,0
+MG.US,D,20240923,000000,11.25,11.25,10.6,10.76,143291,0
+MG.US,D,20240924,000000,10.96,11.56,10.95,11.34,231836,0
+MG.US,D,20240925,000000,11.37,11.4,11.063,11.15,122770,0
+MG.US,D,20240926,000000,11.2,11.43,11.13,11.24,119758,0
+MG.US,D,20240927,000000,11.33,11.42,11.1,11.15,151226,0
+MG.US,D,20240930,000000,11.15,11.39,11.15,11.37,517557,0
+MG.US,D,20241001,000000,11.31,11.35,10.87,11.33,167794,0
+MG.US,D,20241002,000000,11.31,11.4299,11.23,11.3,82007,0
+MG.US,D,20241003,000000,11.21,11.21,10.915,11.11,101566,0
+MG.US,D,20241004,000000,11.41,11.43,11.17,11.3,120986,0
+MG.US,D,20241007,000000,11.31,11.59,11.21,11.42,101281,0
+MG.US,D,20241008,000000,11.39,11.4399,10.99,11.08,88267,0
+MG.US,D,20241009,000000,11.04,11.53,11.02,11.15,110056,0
+MG.US,D,20241010,000000,11.03,11.13,10.8,11.06,83501,0
+MG.US,D,20241011,000000,11,11.53,11,11.52,127971,0
+MG.US,D,20241014,000000,11.48,11.65,11.265,11.61,154362,0
+MG.US,D,20241015,000000,11.47,11.84,11.43,11.55,141727,0
+MG.US,D,20241016,000000,11.72,11.92,11.56,11.86,179312,0
+MG.US,D,20241017,000000,11.98,12.435,11.93,12.31,167309,0
+MG.US,D,20241018,000000,12.3,12.34,12.105,12.2,108209,0
+MG.US,D,20241021,000000,12.18,12.18,11.695,11.7,142629,0
+MG.US,D,20241022,000000,11.62,11.65,11.26,11.28,85012,0
+MG.US,D,20241023,000000,11.25,11.27,11.052,11.18,59081,0
+MG.US,D,20241024,000000,11.14,11.21,10.83,10.87,92848,0
+MG.US,D,20241025,000000,10.89,10.95,10.69,10.74,83265,0
+MG.US,D,20241028,000000,10.64,11.15,10.64,11.11,128755,0
+MG.US,D,20241029,000000,11.08,11.45,11.0046,11.27,129636,0
+MG.US,D,20241030,000000,11.03,11.35,10.91,11.1,157072,0
+MG.US,D,20241031,000000,9.32,9.43,8.1,8.45,375084,0
+MG.US,D,20241101,000000,8.56,8.97,8.52,8.73,330488,0
+MG.US,D,20241104,000000,8.65,8.76,8.263,8.4,377787,0
+MG.US,D,20241105,000000,8.29,8.77,8.29,8.77,181036,0
+MG.US,D,20241106,000000,9.3,9.64,8.9501,9.13,270984,0
+MG.US,D,20241107,000000,9.1,9.22,8.84,9.1,230256,0
+MG.US,D,20241108,000000,9.09,9.37,9.06,9.36,133408,0
+MG.US,D,20241111,000000,9.42,9.56,9.42,9.48,136961,0
+MG.US,D,20241112,000000,9.474,9.474,9.163,9.18,180844,0
+MG.US,D,20241113,000000,9.29,9.38,9.05,9.07,107513,0
+MG.US,D,20241114,000000,9.13,9.19,8.95,9.01,147224,0
+MG.US,D,20241115,000000,9.07,9.075,8.9,8.96,117815,0
+MG.US,D,20241118,000000,9.01,9.01,8.755,8.77,173460,0
+MG.US,D,20241119,000000,8.74,9.135,8.67,9.12,140272,0
+MG.US,D,20241120,000000,9.125,9.125,8.88,9.02,148131,0
+MG.US,D,20241121,000000,9.075,9.3,9.03,9.15,128984,0
+MG.US,D,20241122,000000,9.23,9.32,9.17,9.27,86826,0
+MG.US,D,20241125,000000,9.345,9.59,9.33,9.37,116088,0
+MG.US,D,20241126,000000,9.3,9.35,9.194,9.23,66368,0
+MG.US,D,20241127,000000,9.37,9.41,9.25,9.28,74718,0
+MG.US,D,20241129,000000,9.25,9.36,9.1618,9.31,36927,0
+MG.US,D,20241202,000000,9.19,9.43,9.18,9.24,169942,0
+MG.US,D,20241203,000000,9.305,9.32,8.99,9.05,107097,0
+MG.US,D,20241204,000000,9.15,9.33,9.07,9.3,127993,0
+MG.US,D,20241205,000000,9.27,9.32,9.13,9.15,85761,0
+MG.US,D,20241206,000000,9.25,9.25,9.03,9.05,82299,0
+MG.US,D,20241209,000000,9.1525,9.34,9.08,9.15,101228,0
+MG.US,D,20241210,000000,9.11,9.19,8.99,9.02,141880,0
+MG.US,D,20241211,000000,9.095,9.21,9,9.17,73199,0
+MG.US,D,20241212,000000,9.17,9.19,9.01,9.09,86876,0
+MG.US,D,20241213,000000,8.96,9.07,8.9501,9.01,130638,0
+MG.US,D,20241216,000000,9.05,9.27,8.8001,9.24,125431,0
+MG.US,D,20241217,000000,9.2723,9.34,9,9.08,75828,0
+MG.US,D,20241218,000000,9.07,9.41,8.885,8.92,183672,0
+MG.US,D,20241219,000000,9.12,9.1388,8.77,8.8,451880,0
+MG.US,D,20241220,000000,8.805,9.02,8.69,8.88,191020,0
+MG.US,D,20241223,000000,8.59,8.97,8.59,8.89,94066,0
+MG.US,D,20241224,000000,8.775,8.9,8.64,8.77,111044,0
+MG.US,D,20241226,000000,8.875,9.13,8.64,9.09,198418,0
+MG.US,D,20241227,000000,8.98,9.0784,8.72,8.95,117472,0
+MG.US,D,20241230,000000,8.95,9.05,8.8,8.99,126330,0
+MG.US,D,20241231,000000,9.05,9.2,8.98,9.06,513439,0
+MG.US,D,20250102,000000,9.19,9.23,8.81,8.88,141654,0
+MG.US,D,20250103,000000,8.98,9.13,8.88,9.1,72686,0
+MG.US,D,20250106,000000,9.1,9.33,9.06,9.06,123747,0
+MG.US,D,20250107,000000,9.19,9.22,8.83,8.9,93283,0
+MG.US,D,20250108,000000,8.895,8.98,8.78,8.97,101963,0
+MG.US,D,20250110,000000,8.94,9.03,8.83,8.98,144131,0
+MG.US,D,20250113,000000,8.85,9.08,8.85,9.05,90801,0
+MG.US,D,20250114,000000,9.1708,9.24,9.04,9.21,84864,0
+MG.US,D,20250115,000000,9.5,9.6699,9.35,9.5,83094,0
+MG.US,D,20250116,000000,9.4636,9.555,9.44,9.49,83280,0
+MG.US,D,20250117,000000,9.56,9.68,9.52,9.61,96776,0
+MG.US,D,20250121,000000,9.7441,10.01,9.6653,9.83,142726,0
+MG.US,D,20250122,000000,9.7346,9.92,9.65,9.69,215694,0
+MG.US,D,20250123,000000,9.685,9.94,9.64,9.9,119582,0
+MG.US,D,20250124,000000,9.975,10.14,9.89,10.06,138234,0
+MG.US,D,20250127,000000,9.995,10.165,9.91,9.95,182531,0
+MG.US,D,20250128,000000,9.91,10.08,9.91,10.01,127201,0
+MG.US,D,20250129,000000,10,10.07,9.85,9.96,106941,0
+MG.US,D,20250130,000000,9.97,10.2,9.97,10.06,92504,0
+MG.US,D,20250131,000000,10.05,10.125,9.91,9.92,102707,0
+MG.US,D,20250203,000000,9.75,9.866,9.63,9.72,77608,0
+MG.US,D,20250204,000000,9.725,10,9.68,9.95,64823,0
+MG.US,D,20250205,000000,10,10.08,10,10.04,61232,0
+MG.US,D,20250206,000000,10.0492,10.06,9.93,10.04,42574,0
+MG.US,D,20250207,000000,10.06,10.07,9.87,10.03,58013,0
+MG.US,D,20250210,000000,10.11,10.1718,10.01,10.03,70937,0
+MG.US,D,20250211,000000,9.954,10.1,9.86,10.08,59103,0
+MG.US,D,20250212,000000,9.96,10.0209,9.7702,9.92,71364,0
+MG.US,D,20250213,000000,9.995,10.13,9.91,10.12,67865,0
+MG.US,D,20250214,000000,10.14,10.27,10.03,10.08,54708,0
+MG.US,D,20250218,000000,10.1,10.14,10,10.11,109841,0
+MG.US,D,20250219,000000,9.9535,10.1,9.87,10.09,63431,0
+MG.US,D,20250220,000000,10.07,10.125,9.93,10.08,72055,0
+MG.US,D,20250221,000000,10.05,10.18,9.89,9.89,97050,0
+MG.US,D,20250224,000000,9.925,10.02,9.78,9.78,132094,0
+MG.US,D,20250225,000000,9.795,9.95,9.77,9.84,144143,0
+MG.US,D,20250226,000000,9.89,9.9525,9.71,9.77,74558,0
+MG.US,D,20250227,000000,9.735,9.81,9.66,9.7,101854,0
+MG.US,D,20250228,000000,9.74,9.88,9.68,9.84,78113,0
+MG.US,D,20250303,000000,9.9201,9.9201,9.34,9.45,130904,0
+MG.US,D,20250304,000000,9.27,9.43,9.11,9.3,169125,0
+MG.US,D,20250305,000000,9.2,9.375,8.99,9.19,190286,0
+MG.US,D,20250306,000000,9.755,10.785,9.6589,10.31,325190,0
+MG.US,D,20250307,000000,10.33,10.705,10.3105,10.36,169906,0
+MG.US,D,20250310,000000,10.26,10.55,9.87,9.93,229180,0
+MG.US,D,20250311,000000,9.97,10.06,9.78,9.92,173760,0
+MG.US,D,20250312,000000,9.93,10.45,9.75,10.25,246079,0
+MG.US,D,20250313,000000,10.27,10.3,9.89,9.98,126985,0
+MG.US,D,20250314,000000,10.12,10.19,9.96,10,101646,0
+MG.US,D,20250317,000000,9.958,10.12,9.865,9.88,98654,0
+MG.US,D,20250318,000000,9.695,9.94,9.64,9.87,138385,0
+MG.US,D,20250319,000000,9.87,10.13,9.87,10.07,173564,0
+MG.US,D,20250320,000000,9.96,10.1,9.78,10.01,284969,0
+MG.US,D,20250321,000000,10.1,10.82,10.1,10.58,397245,0
+MG.US,D,20250324,000000,10.76,10.885,10.63,10.68,158256,0
+MG.US,D,20250325,000000,10.755,10.94,10.68,10.79,223359,0
+MG.US,D,20250326,000000,10.805,10.91,10.58,10.62,144602,0
+MG.US,D,20250327,000000,10.5,10.86,10.46,10.83,276301,0
+MG.US,D,20250328,000000,10.848,10.95,10.55,10.6,151783,0
+MG.US,D,20250331,000000,10.435,10.66,10.26,10.58,518704,0
+MG.US,D,20250401,000000,10.565,10.565,10.32,10.49,193209,0
+MG.US,D,20250402,000000,10.36,10.48,10.19,10.39,176299,0
+MG.US,D,20250403,000000,10.01,10.1569,9.83,10,199358,0
+MG.US,D,20250404,000000,9.5,9.67,9.19,9.32,252216,0
+MG.US,D,20250407,000000,8.88,9.415,8.58,9.02,272153,0
+MG.US,D,20250408,000000,9.32,9.4,8.72,8.86,222299,0
+MG.US,D,20250409,000000,8.8387,9.679,8.7,9.53,189453,0
+MG.US,D,20250410,000000,9.32,9.4377,8.91,9.2,177167,0
+MG.US,D,20250411,000000,9.25,9.4298,9.075,9.33,91947,0
+MG.US,D,20250414,000000,9.475,9.53,9.1911,9.46,115494,0
+MG.US,D,20250415,000000,9.455,9.57,9.37,9.4,106774,0
+MG.US,D,20250416,000000,9.39,9.43,9.16,9.27,74395,0
+MG.US,D,20250417,000000,9.34,9.37,9.125,9.32,128308,0
+MG.US,D,20250421,000000,9.195,9.235,8.85,8.94,136100,0
+MG.US,D,20250422,000000,9.05,9.16,8.895,9.06,96825,0
+MG.US,D,20250423,000000,9.22,9.49,9.13,9.19,123225,0
+MG.US,D,20250424,000000,9.204,9.31,9.14,9.28,105084,0
+MG.US,D,20250425,000000,9.158,9.23,8.985,9.19,77578,0
+MG.US,D,20250428,000000,9.2,9.3,9.04,9.22,100295,0
+MG.US,D,20250429,000000,9.095,9.41,9.095,9.33,88320,0
+MG.US,D,20250430,000000,9.23,9.25,8.87,9.12,127228,0
+MG.US,D,20250501,000000,9.16,9.315,9.07,9.16,86970,0
+MG.US,D,20250502,000000,9.14,9.47,9.14,9.39,81300,0
+MG.US,D,20250505,000000,9.34,9.52,9.285,9.46,101141,0
+MG.US,D,20250506,000000,9.43,9.62,9.35,9.59,58960,0
+MG.US,D,20250507,000000,9.65,9.7,9.3,9.44,148240,0
+MG.US,D,20250508,000000,8.57,8.795,7.06,7.79,384663,0
+MG.US,D,20250509,000000,7.7901,7.89,7.44,7.82,205632,0
+MG.US,D,20250512,000000,8.08,8.09,7.57,7.71,226278,0
+MG.US,D,20250513,000000,7.76,8.02,7.685,7.96,159569,0
+MG.US,D,20250514,000000,7.96,7.99,7.79,7.83,272656,0
+MG.US,D,20250515,000000,7.85,8.14,7.805,8.07,142000,0
+MG.US,D,20250516,000000,8.01,8.06,7.929197,7.95,113004,0
+MG.US,D,20250519,000000,7.8578,8,7.82,7.91,201289,0
+MG.US,D,20250520,000000,7.8,8,7.8,7.84,130606,0
+MG.US,D,20250521,000000,7.75,7.9113,7.51,7.55,212756,0
+MG.US,D,20250522,000000,7.52,7.54,7.37,7.4,123755,0
+MG.US,D,20250523,000000,7.31,7.42,7.25,7.39,130237,0
+MG.US,D,20250527,000000,7.46,7.635,7.41,7.6,134484,0
+MG.US,D,20250528,000000,7.6,7.6,7.275,7.29,125909,0
+MG.US,D,20250529,000000,7.295,7.42,7.22,7.39,120411,0
+MG.US,D,20250530,000000,7.4,7.57,7.37,7.55,167576,0
+MG.US,D,20250602,000000,7.53,7.73,7.47,7.48,233274,0
+MG.US,D,20250603,000000,7.43,7.65,7.43,7.55,136817,0
+MG.US,D,20250604,000000,7.575,7.785,7.5114,7.64,171234,0
+MG.US,D,20250605,000000,7.59,7.75,7.52,7.7,180319,0
+MG.US,D,20250606,000000,7.8,7.82,7.64,7.67,136452,0
+MG.US,D,20250609,000000,7.79,7.82,7.68,7.68,102420,0
+MG.US,D,20250610,000000,7.72,7.77,7.66,7.72,119451,0
+MG.US,D,20250611,000000,7.74,7.8,7.69,7.75,130302,0
+MG.US,D,20250612,000000,7.66,7.83,7.65,7.77,96162,0
+MG.US,D,20250613,000000,7.65,7.79,7.6142,7.67,135890,0
+MG.US,D,20250616,000000,7.69,7.78,7.66,7.74,119335,0
+MG.US,D,20250617,000000,7.67,7.77,7.61,7.63,141049,0
+MG.US,D,20250618,000000,7.48,7.65,7.38,7.53,316891,0
+MG.US,D,20250620,000000,7.6,7.7,7.48,7.55,159371,0
+MG.US,D,20250623,000000,7.53,7.69,7.465,7.68,135962,0
+MG.US,D,20250624,000000,7.72,7.96,7.68,7.96,203073,0
+MG.US,D,20250625,000000,7.83,7.92,7.77,7.84,137709,0
+MG.US,D,20250626,000000,7.875,8.02,7.81,8,127101,0
+MG.US,D,20250627,000000,8.02,8.05,7.81,7.88,568170,0
+MG.US,D,20250630,000000,7.895,8.05,7.85,8.01,400729,0
+MG.US,D,20250701,000000,7.97,8.13,7.895,8.03,97980,0
+MG.US,D,20250702,000000,8.02,8.03,7.9,8.02,67304,0
+MG.US,D,20250703,000000,8.04,8.2,8.04,8.15,64473,0
+MG.US,D,20250707,000000,8.12,8.2208,7.99,8.07,86523,0
+MG.US,D,20250708,000000,8.05,8.09,7.97,8.01,102284,0
+MG.US,D,20250709,000000,8.055,8.22,8.04,8.2,88801,0
+MG.US,D,20250710,000000,8.14,8.37,8.14,8.25,117382,0
+MG.US,D,20250711,000000,8.19,8.2,8.05,8.14,82668,0
+MG.US,D,20250714,000000,8.085,8.12,8,8.1,142155,0
+MG.US,D,20250715,000000,8.115,8.18,7.84,7.85,111186,0
+MG.US,D,20250716,000000,7.82,8.02,7.76,8.02,156314,0
+MG.US,D,20250717,000000,7.98,8.05,7.92,7.99,101360,0
+MG.US,D,20250718,000000,7.99,8.01,7.81,7.94,119520,0
+MG.US,D,20250721,000000,7.99,8.09,7.9,8.06,138949,0
+MG.US,D,20250722,000000,8.11,8.28,8.05,8.17,93730,0
+MG.US,D,20250723,000000,8.16,8.33,8.16,8.31,117559,0
+MG.US,D,20250724,000000,8.23,8.33,8.2,8.26,89916,0
+MG.US,D,20250725,000000,8.27,8.33,8.145,8.24,30571,0
+MG.US,D,20250728,000000,8.22,8.3,8.14,8.26,63880,0
+MG.US,D,20250729,000000,8.2807,8.3,7.97,8.11,61621,0
+MG.US,D,20250730,000000,8.135,8.145,7.875,7.94,53938,0
+MG.US,D,20250731,000000,7.89,7.95,7.805,7.94,62395,0
+MG.US,D,20250801,000000,7.805,7.9,7.735,7.83,69983,0
+MG.US,D,20250804,000000,7.95,8.005,7.87,7.97,71578,0
+MG.US,D,20250805,000000,7.99,7.99,7.8268,7.91,56538,0
+MG.US,D,20250806,000000,7.81,8.03,7.81,7.97,81188,0
+MG.US,D,20250807,000000,8.14,8.93,8.09,8.8,255696,0
+MG.US,D,20250808,000000,8.8129,8.9,8.61,8.73,106584,0
+MG.US,D,20250811,000000,8.73,9.09,8.71,9.03,183317,0
+MG.US,D,20250812,000000,9.015,9.27,9,9.15,154677,0
+MG.US,D,20250813,000000,9.1601,9.3,9.065,9.16,335196,0
+MG.US,D,20250814,000000,9.14,9.16,8.97,9.02,92970,0
+MG.US,D,20250815,000000,9.085,9.13,8.93,9.06,132907,0
+MG.US,D,20250818,000000,9.105,9.27,9.06,9.14,134352,0
+MG.US,D,20250819,000000,9.14,9.32,9.03,9.09,93725,0
+MG.US,D,20250820,000000,9.05,9.2,8.961,9.18,96458,0
+MG.US,D,20250821,000000,9.09,9.285,9.09,9.23,72269,0
+MG.US,D,20250822,000000,9.24,9.99,9.24,9.61,242446,0
+MG.US,D,20250825,000000,9.525,9.61,9.41,9.43,93411,0
+MG.US,D,20250826,000000,9.5259,9.58,9.41,9.52,72829,0
+MG.US,D,20250827,000000,9.54,9.77,9.5,9.64,104814,0
+MG.US,D,20250828,000000,9.65,9.665,9.4575,9.49,83943,0
+MG.US,D,20250829,000000,9.4418,9.6,9.4418,9.56,94498,0
+MG.US,D,20250902,000000,9.495,9.65,9.44,9.56,80927,0
+MG.US,D,20250903,000000,9.575,9.59,9.425,9.46,131870,0
+MG.US,D,20250904,000000,9.485,9.8,9.43,9.79,113022,0
+MG.US,D,20250905,000000,9.8626,9.8626,9.625,9.73,93364,0
+MG.US,D,20250908,000000,9.77,9.81,9.67,9.71,86335,0
+MG.US,D,20250909,000000,9.65,9.69,9.49,9.53,60171,0
+MG.US,D,20250910,000000,9.56,9.56,9.415,9.53,67642,0
+MG.US,D,20250911,000000,9.53,9.75,9.5198,9.72,89578,0
+MG.US,D,20250912,000000,9.73,9.752,9.44,9.48,73894,0
+MG.US,D,20250915,000000,9.6,9.6,9.44,9.55,146015,0
+MG.US,D,20250916,000000,9.5881,9.5881,9.4,9.52,74197,0
+MG.US,D,20250917,000000,9.5994,9.62,9.345,9.41,116953,0
+MG.US,D,20250918,000000,9.49,9.97,9.42,9.83,129197,0
+MG.US,D,20250919,000000,9.8,9.805,9.5,9.53,291646,0
+MG.US,D,20250922,000000,9.53,9.83,9.51,9.78,173774,0
+MG.US,D,20250923,000000,9.75,9.95,9.69,9.91,133012,0
+MG.US,D,20250924,000000,9.93,10.04,9.63,9.67,156127,0
+MG.US,D,20250925,000000,9.59,9.72,9.49,9.58,103366,0
+MG.US,D,20250926,000000,9.67,9.7867,9.6,9.68,80733,0
+MG.US,D,20250929,000000,9.72,10.07,9.66,9.9,169313,0
+MG.US,D,20250930,000000,9.925,10.1,9.65,9.84,187791,0
+MG.US,D,20251001,000000,9.85,10.305,9.81,10.23,175218,0
+MG.US,D,20251002,000000,10.17,10.51,9.93,9.96,137946,0
+MG.US,D,20251003,000000,10.08,10.1399,9.71,9.77,103545,0
+MG.US,D,20251006,000000,9.92,9.93,9.71,9.76,86155,0
+MG.US,D,20251007,000000,9.8,9.8345,9.615,9.66,77392,0
+MG.US,D,20251008,000000,9.715,9.78,9.65,9.76,89767,0
+MG.US,D,20251009,000000,9.76,9.7889,9.54,9.56,72403,0
+MG.US,D,20251010,000000,9.61,9.71,9.37,9.39,113089,0
+MG.US,D,20251013,000000,9.58,9.64,9.41,9.53,89094,0
+MG.US,D,20251014,000000,9.45,9.685,9.44,9.56,77738,0
+MG.US,D,20251015,000000,9.6,9.85,9.5801,9.7,55031,0
+MG.US,D,20251016,000000,9.75,9.79,9.61,9.67,82933,0
+MG.US,D,20251017,000000,9.66,9.75,9.5,9.5,102805,0
+MG.US,D,20251020,000000,9.66,9.819,9.545,9.81,90805,0
+MG.US,D,20251021,000000,9.74,9.85,9.64,9.65,91624,0
+MG.US,D,20251022,000000,9.6675,9.81,9.5937,9.72,64105,0
+MG.US,D,20251023,000000,9.7651,10.045,9.74,9.92,76692,0
+MG.US,D,20251024,000000,10.0384,10.2099,9.97,10.03,83191,0
+MG.US,D,20251027,000000,10.15,10.15,9.75,9.78,73363,0
+MG.US,D,20251028,000000,9.78,10.05,9.73,9.95,84282,0
+MG.US,D,20251029,000000,10.015,10.08,9.585,9.67,99738,0
+MG.US,D,20251030,000000,9.63,9.8,9.54,9.72,99029,0
+MG.US,D,20251031,000000,9.69,9.8099,9.51,9.54,85957,0
+MG.US,D,20251103,000000,9.63,9.63,9.482,9.59,50737,0
+MG.US,D,20251104,000000,9.845,9.858,9.45,9.57,90898,0
+MG.US,D,20251105,000000,10.78,11.8836,10.78,11.79,325511,0
+MG.US,D,20251106,000000,11.83,11.83,11.3,11.63,197556,0
+MG.US,D,20251107,000000,11.64,12.06,11.47,12.02,258906,0
+MG.US,D,20251110,000000,12.15,13.19,12.05,13.07,309132,0
+MG.US,D,20251111,000000,13.15,13.43,12.745,13,212203,0
+MG.US,D,20251112,000000,13,13.285,12.5,12.98,336389,0
+MG.US,D,20251113,000000,12.8,13.065,12.54,12.74,201150,0
+MG.US,D,20251114,000000,12.52,12.74,12.405,12.45,150595,0
+MG.US,D,20251117,000000,12.595,12.65,12.04,12.08,167935,0
+MG.US,D,20251118,000000,11.97,12.09,11.79,11.85,120896,0
+MG.US,D,20251119,000000,11.93,11.98,11.52,11.69,148606,0
+MG.US,D,20251120,000000,11.97,11.97,11.13,11.17,196762,0
+MG.US,D,20251121,000000,11.34,11.85,11.215,11.78,214235,0
+MG.US,D,20251124,000000,11.74,11.92,11.47,11.5,197314,0
+MG.US,D,20251125,000000,11.5042,11.89,11.4,11.86,124371,0
+MG.US,D,20251126,000000,12,12.1,11.86,11.86,93226,0
+MG.US,D,20251128,000000,11.859,12.05,11.7,11.99,92990,0
+MG.US,D,20251201,000000,11.995,12.09,11.7802,12,178080,0
+MG.US,D,20251202,000000,12.005,12.02,11.67,11.7,151236,0
+MG.US,D,20251203,000000,11.951,11.951,11.56,11.82,132816,0
+MG.US,D,20251204,000000,11.8805,11.9297,11.75,11.81,106451,0
+MG.US,D,20251205,000000,11.82,11.885,11.46,11.53,118346,0
+MG.US,D,20251208,000000,11.365,11.7,11.265,11.57,151163,0
+MG.US,D,20251209,000000,11.785,12,11.5686,11.9,203642,0
+MG.US,D,20251210,000000,11.94,12.55,11.1454,12.4,224160,0
+MG.US,D,20251211,000000,12.2474,12.59,12.225,12.35,191396,0
+MG.US,D,20251212,000000,12.395,12.59,12.21,12.31,205556,0
+MG.US,D,20251215,000000,12.41,12.81,12.41,12.53,220017,0
+MG.US,D,20251216,000000,12.56,13.045,12.54,12.89,193601,0
+MG.US,D,20251217,000000,13,13,12.2,12.39,151202,0
+MG.US,D,20251218,000000,12.53,12.69,12.28,12.68,370658,0
+MG.US,D,20251219,000000,12.61,12.87,12.53,12.8,670028,0
+MG.US,D,20251222,000000,12.995,13.31,12.89,13.03,177591,0
+MG.US,D,20251223,000000,12.9797,13.39,12.9797,13.19,172015,0
+MG.US,D,20251224,000000,13.2505,13.28,12.94,13.15,80048,0
+MG.US,D,20251226,000000,13.1982,13.2199,12.95,13.16,106829,0
+MG.US,D,20251229,000000,13.06,13.21,12.92,12.93,206350,0
+MG.US,D,20251230,000000,13,13.11,12.8,12.8,132803,0
+MG.US,D,20251231,000000,12.78,12.87,12.615,12.65,110158,0
+MG.US,D,20260102,000000,12.7,13.1299,12.585,12.92,187634,0
+MG.US,D,20260105,000000,13.33,13.76,13.225,13.45,385369,0
+MG.US,D,20260106,000000,13.34,13.43,12.85,13.28,236553,0
+MG.US,D,20260107,000000,13.4,13.49,13,13.15,190928,0
+MG.US,D,20260108,000000,13.11,13.5,13.08,13.46,171642,0
+MG.US,D,20260109,000000,13.47,13.78,13.3105,13.75,179406,0
+MG.US,D,20260112,000000,13.78,14.02,13.695,13.97,259812,0
+MG.US,D,20260113,000000,13.97,14.18,13.7005,14.16,175138,0
+MG.US,D,20260114,000000,14.38,14.38,13.705,14.11,143387,0
+MG.US,D,20260115,000000,14.19,14.42,14.13,14.32,156678,0
+MG.US,D,20260116,000000,14.34,14.46,14.0254,14.46,141898,0
+MG.US,D,20260120,000000,14.35,14.43,14.1,14.19,212378,0
+MG.US,D,20260121,000000,14.24,14.5,14.115,14.48,184905,0
+MG.US,D,20260122,000000,14.56,14.7,14.28,14.39,199960,0
+MG.US,D,20260123,000000,14.37,14.385,14.0014,14.15,159190,0
+MG.US,D,20260126,000000,14.0701,14.45,14.07,14.25,156542,0
+MG.US,D,20260127,000000,14.368,14.368,13.8,14.05,176397,0
+MG.US,D,20260128,000000,14.03,14.03,13.72,13.89,145522,0
+MG.US,D,20260129,000000,14.055,14.23,13.87,14.12,163936,0
+MG.US,D,20260130,000000,14.16,14.29,13.8601,14.14,195231,0
+MG.US,D,20260202,000000,14.045,14.5388,14.045,14.44,100074,0
+MG.US,D,20260203,000000,14.55,14.79,14.2701,14.5,148875,0
+MG.US,D,20260204,000000,14.62,14.85,14.3,14.36,133182,0
+MG.US,D,20260205,000000,14.0522,14.45,14.05,14.09,141715,0
+MG.US,D,20260206,000000,14.38,14.77,14.14,14.67,106126,0
+MG.US,D,20260209,000000,14.68,14.96,14.64,14.94,112880,0
+MG.US,D,20260210,000000,14.96,15.22,14.91,14.94,143450,0
+MG.US,D,20260211,000000,15,15.0725,14.1401,14.26,109639,0
+MG.US,D,20260212,000000,14.2715,14.42,13.88,14.02,130135,0
+MG.US,D,20260213,000000,14.375,14.665,13.98,14.56,192398,0
+MG.US,D,20260217,000000,14.47,14.81,14.26,14.49,107661,0
+MG.US,D,20260218,000000,14.745,14.745,14.38,14.54,114597,0
diff --git a/daily/us/nyse stocks/2/mhk.us.txt b/daily/us/nyse stocks/2/mhk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b550ebf0033deb09d831f8cd06e112dfdc1e2317
--- /dev/null
+++ b/daily/us/nyse stocks/2/mhk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHK.US,D,20050225,000000,89.3,89.78,88.89,89.78,235300,0
+MHK.US,D,20050228,000000,89.7,89.91,89.13,89.74,302700,0
+MHK.US,D,20050301,000000,89.98,90.74,89.98,90.57,428000,0
+MHK.US,D,20050302,000000,90.57,91.25,90.21,90.82,293400,0
+MHK.US,D,20050303,000000,90.57,91.38,89.56,90.57,340900,0
+MHK.US,D,20050304,000000,90.9,91.92,90.75,91.7,234800,0
+MHK.US,D,20050307,000000,91.95,92.22,91.15,91.93,224700,0
+MHK.US,D,20050308,000000,91.4,91.46,89.91,89.99,207300,0
+MHK.US,D,20050309,000000,90,90.5,89.13,90,308800,0
+MHK.US,D,20050310,000000,89.8,90,88.66,89.43,182300,0
+MHK.US,D,20050311,000000,89.43,89.75,88.54,89.31,171600,0
+MHK.US,D,20050314,000000,89.56,90.27,89.38,90.2,203400,0
+MHK.US,D,20050315,000000,90.45,90.95,89.97,90.2,160200,0
+MHK.US,D,20050316,000000,90.05,90.05,89.1,89.39,220200,0
+MHK.US,D,20050317,000000,89.35,89.56,89.03,89.31,308500,0
+MHK.US,D,20050318,000000,89.18,89.18,88.22,88.46,399900,0
+MHK.US,D,20050321,000000,87.8,88.23,87.3,87.81,499400,0
+MHK.US,D,20050322,000000,87.97,88.45,87.23,87.45,702600,0
+MHK.US,D,20050323,000000,85.25,85.91,83.31,83.9,1805200,0
+MHK.US,D,20050324,000000,84.2,85.03,84.19,84.5,360600,0
+MHK.US,D,20050328,000000,84.48,84.94,84.28,84.42,223400,0
+MHK.US,D,20050329,000000,84.25,84.69,83.61,83.63,234700,0
+MHK.US,D,20050330,000000,83.64,85.66,82.15,85.42,777200,0
+MHK.US,D,20050331,000000,85,85.2,84.01,84.3,574100,0
+MHK.US,D,20050401,000000,84.3,84.45,82.76,83.04,720700,0
+MHK.US,D,20050404,000000,83.05,83.88,82.14,83.63,303300,0
+MHK.US,D,20050405,000000,83.88,84.1,83.4,83.58,227300,0
+MHK.US,D,20050406,000000,83.7,84.92,83.65,83.97,274300,0
+MHK.US,D,20050407,000000,83.87,84.15,83.26,83.47,247700,0
+MHK.US,D,20050408,000000,83.47,83.47,82.04,82.22,496300,0
+MHK.US,D,20050411,000000,82.22,82.5,81.65,81.72,203800,0
+MHK.US,D,20050412,000000,81.72,82.9,80.73,82.64,400900,0
+MHK.US,D,20050413,000000,82.45,82.6,81.6,81.62,410700,0
+MHK.US,D,20050414,000000,81.87,81.87,79.13,79.13,660300,0
+MHK.US,D,20050415,000000,79.1,80.05,78.68,79.02,662100,0
+MHK.US,D,20050418,000000,79.02,79.83,78.48,79.4,437900,0
+MHK.US,D,20050419,000000,79.3,79.78,79,79.43,402400,0
+MHK.US,D,20050420,000000,79.52,79.7,78.73,78.73,505300,0
+MHK.US,D,20050421,000000,79.05,81.5,78.9,81.5,456000,0
+MHK.US,D,20050422,000000,77,79.8,76.63,78,1431400,0
+MHK.US,D,20050425,000000,78.01,78.5,77.1,77.63,664300,0
+MHK.US,D,20050426,000000,77.63,79.23,76.54,78.06,652000,0
+MHK.US,D,20050427,000000,78.06,78.38,76.8,77.46,513200,0
+MHK.US,D,20050428,000000,77.4,78.12,76.9,77.25,430300,0
+MHK.US,D,20050429,000000,77.27,77.81,76.6,77.81,437800,0
+MHK.US,D,20050502,000000,77.77,78.14,76.74,77.6,315600,0
+MHK.US,D,20050503,000000,77.6,79.06,77.4,78.25,279400,0
+MHK.US,D,20050504,000000,78.24,80.06,77.84,80.06,424000,0
+MHK.US,D,20050505,000000,80.06,80.6,79.37,79.93,205400,0
+MHK.US,D,20050506,000000,80.15,80.43,79.83,80.09,162500,0
+MHK.US,D,20050509,000000,80.13,81.29,79.84,81,375900,0
+MHK.US,D,20050510,000000,81.01,81.56,80.64,80.91,352200,0
+MHK.US,D,20050511,000000,80.77,81.66,80.39,81.65,390900,0
+MHK.US,D,20050512,000000,81.71,81.92,80.39,80.48,276300,0
+MHK.US,D,20050513,000000,80.3,80.59,79.23,79.83,224400,0
+MHK.US,D,20050516,000000,79.83,81.8,79.81,81.74,210400,0
+MHK.US,D,20050517,000000,81.93,82.67,81.65,82.67,346900,0
+MHK.US,D,20050518,000000,82.97,84.28,82.96,83.88,561800,0
+MHK.US,D,20050519,000000,83.9,84.81,83.83,84.81,302300,0
+MHK.US,D,20050520,000000,84.81,84.81,83.77,84.6,272800,0
+MHK.US,D,20050523,000000,84.61,84.7,83.79,83.94,305400,0
+MHK.US,D,20050524,000000,83.75,83.87,83.15,83.51,260500,0
+MHK.US,D,20050525,000000,83.2,83.42,82.36,83.1,223500,0
+MHK.US,D,20050526,000000,83.2,83.65,83.02,83.46,310200,0
+MHK.US,D,20050527,000000,83.47,83.64,83.05,83.25,174000,0
+MHK.US,D,20050531,000000,83,83.9,83,83.42,191800,0
+MHK.US,D,20050601,000000,83.42,84.79,83.42,84.03,187400,0
+MHK.US,D,20050602,000000,84.05,84.21,83.8,83.85,278500,0
+MHK.US,D,20050603,000000,84,84.31,83.45,83.83,261300,0
+MHK.US,D,20050606,000000,84,84.56,83.6,84.56,147900,0
+MHK.US,D,20050607,000000,84.41,84.95,84.08,84.75,279300,0
+MHK.US,D,20050608,000000,84.8,85.35,84.31,84.64,307000,0
+MHK.US,D,20050609,000000,84.66,85.74,84.4,85.74,164900,0
+MHK.US,D,20050610,000000,85.9,86,85.6,85.86,150300,0
+MHK.US,D,20050613,000000,85.95,86.61,85.72,86.59,185800,0
+MHK.US,D,20050614,000000,86.6,88.11,86.6,87.87,296400,0
+MHK.US,D,20050615,000000,88.85,88.85,87.3,88.37,211100,0
+MHK.US,D,20050616,000000,88.38,89,88.13,88.33,239300,0
+MHK.US,D,20050617,000000,88.48,88.67,87.75,87.75,305900,0
+MHK.US,D,20050620,000000,87.58,87.94,86.75,87.53,231200,0
+MHK.US,D,20050621,000000,87.65,87.65,86.85,87,220300,0
+MHK.US,D,20050622,000000,87.13,87.48,85.76,86.03,347000,0
+MHK.US,D,20050623,000000,86.15,86.69,84.79,85,223400,0
+MHK.US,D,20050624,000000,85,85.1,82,82.34,522800,0
+MHK.US,D,20050627,000000,82.42,83.21,81.19,83.15,308000,0
+MHK.US,D,20050628,000000,83.15,83.85,82.41,83.6,321700,0
+MHK.US,D,20050629,000000,83.75,84.45,83.7,84,166400,0
+MHK.US,D,20050630,000000,84.1,84.35,82.42,82.5,294000,0
+MHK.US,D,20050701,000000,82.55,82.69,81.8,82.2,318700,0
+MHK.US,D,20050705,000000,84.25,92.45,84.25,87.5,4020100,0
+MHK.US,D,20050706,000000,87.72,88.75,85.75,85.75,1006300,0
+MHK.US,D,20050707,000000,85.75,87.07,85.59,86.84,374000,0
+MHK.US,D,20050708,000000,87.35,89.47,87.35,89.43,540100,0
+MHK.US,D,20050711,000000,89.6,91.19,89.44,90.14,415400,0
+MHK.US,D,20050712,000000,89.9,90.9,89.5,89.8,516700,0
+MHK.US,D,20050713,000000,89.67,90.38,89.66,90,233400,0
+MHK.US,D,20050714,000000,90.25,90.85,89.55,89.73,200700,0
+MHK.US,D,20050715,000000,89.57,90.08,88.9,89.46,245600,0
+MHK.US,D,20050718,000000,89.78,90.69,89.7,90,382400,0
+MHK.US,D,20050719,000000,90.07,90.7,90.06,90.25,276100,0
+MHK.US,D,20050720,000000,90.05,91,89.5,90.98,212600,0
+MHK.US,D,20050721,000000,90.98,90.98,88.6,89.28,510400,0
+MHK.US,D,20050722,000000,89.94,91.18,89.65,90.25,368200,0
+MHK.US,D,20050725,000000,90.25,91.4,89.93,90,343000,0
+MHK.US,D,20050726,000000,89.85,90.44,89.77,90.05,360200,0
+MHK.US,D,20050727,000000,90.45,90.77,89.35,89.61,224600,0
+MHK.US,D,20050728,000000,89.5,90,88.64,88.82,286700,0
+MHK.US,D,20050729,000000,88.82,88.99,87.82,87.82,259700,0
+MHK.US,D,20050801,000000,88.05,88.54,86.84,87.48,281200,0
+MHK.US,D,20050802,000000,87.48,88.17,86.76,88.12,330900,0
+MHK.US,D,20050803,000000,88,88.37,86.75,87.03,345100,0
+MHK.US,D,20050804,000000,86.5,86.99,85.96,85.96,203200,0
+MHK.US,D,20050805,000000,86,86,85.12,85.46,258300,0
+MHK.US,D,20050808,000000,85.66,85.85,84.2,84.54,380800,0
+MHK.US,D,20050809,000000,84.56,86.13,84.25,85.69,274800,0
+MHK.US,D,20050810,000000,85.89,86.58,84.78,84.95,256000,0
+MHK.US,D,20050811,000000,85.2,86.23,85.07,85.55,171700,0
+MHK.US,D,20050812,000000,85.4,85.53,84.52,85.05,144400,0
+MHK.US,D,20050815,000000,85.2,85.35,84.23,85.08,135400,0
+MHK.US,D,20050816,000000,85.05,85.25,83.47,84.01,310600,0
+MHK.US,D,20050817,000000,83.8,84.2,83.45,84.15,216100,0
+MHK.US,D,20050818,000000,83.92,84.07,83.5,83.72,247700,0
+MHK.US,D,20050819,000000,83.81,84.24,83.5,83.95,126100,0
+MHK.US,D,20050822,000000,84.2,84.5,83.63,83.81,185400,0
+MHK.US,D,20050823,000000,83.78,83.8,82.23,83.28,158700,0
+MHK.US,D,20050824,000000,83.2,84.2,82.3,82.55,216800,0
+MHK.US,D,20050825,000000,82.25,83.24,82.25,82.91,205600,0
+MHK.US,D,20050826,000000,83.1,83.35,82.25,82.27,218600,0
+MHK.US,D,20050829,000000,82.2,82.7,80.94,82.64,315500,0
+MHK.US,D,20050830,000000,82.64,83.17,81.61,82.17,354400,0
+MHK.US,D,20050831,000000,81.92,85.59,81.77,85.38,613900,0
+MHK.US,D,20050901,000000,85.26,85.8,83.99,84.3,549900,0
+MHK.US,D,20050902,000000,84.3,84.42,83.35,84.15,373700,0
+MHK.US,D,20050906,000000,84.8,85.2,84.62,84.81,157500,0
+MHK.US,D,20050907,000000,85.01,86.72,85.01,86.46,383500,0
+MHK.US,D,20050908,000000,86.21,86.21,84.24,84.4,373000,0
+MHK.US,D,20050909,000000,84.65,85.18,84.35,84.97,258700,0
+MHK.US,D,20050912,000000,84.97,84.97,83.11,83.16,489100,0
+MHK.US,D,20050913,000000,83.34,83.43,82.2,82.2,304900,0
+MHK.US,D,20050914,000000,82.21,82.55,82.06,82.29,340100,0
+MHK.US,D,20050915,000000,82.29,82.29,81.4,81.67,229700,0
+MHK.US,D,20050916,000000,81.67,81.75,80.95,81.06,695700,0
+MHK.US,D,20050919,000000,81.15,81.65,80.27,80.87,417600,0
+MHK.US,D,20050920,000000,82.82,82.82,78.2,78.63,723700,0
+MHK.US,D,20050921,000000,78.63,78.63,76.97,77.03,449100,0
+MHK.US,D,20050922,000000,77.1,78.5,76.95,77.96,796100,0
+MHK.US,D,20050923,000000,78,78.15,77.47,77.6,289700,0
+MHK.US,D,20050926,000000,77.95,78.25,77.4,77.57,268200,0
+MHK.US,D,20050927,000000,77.57,78.38,77.53,78,376600,0
+MHK.US,D,20050928,000000,76.19,80.5,76.19,78.84,1522400,0
+MHK.US,D,20050929,000000,78.45,79.8,78.07,79.8,468800,0
+MHK.US,D,20050930,000000,79.8,80.45,79.7,80.25,265900,0
+MHK.US,D,20051003,000000,80.85,80.91,78.99,79.4,391200,0
+MHK.US,D,20051004,000000,79.55,80.35,78.99,79,248800,0
+MHK.US,D,20051005,000000,78.99,79,77.25,77.76,621100,0
+MHK.US,D,20051006,000000,77.78,78.39,77.01,77.31,554400,0
+MHK.US,D,20051007,000000,77.7,78.25,77.67,78.07,443700,0
+MHK.US,D,20051010,000000,78.2,79.15,78.1,78.26,309700,0
+MHK.US,D,20051011,000000,78.51,78.51,77.28,77.38,481900,0
+MHK.US,D,20051012,000000,77.37,77.78,77.2,77.69,642300,0
+MHK.US,D,20051013,000000,77.2,77.33,76,76.15,606600,0
+MHK.US,D,20051014,000000,77,77.3,75.97,76.95,420900,0
+MHK.US,D,20051017,000000,77.02,77.68,76.01,77.68,384800,0
+MHK.US,D,20051018,000000,77.68,77.79,75.31,75.5,970700,0
+MHK.US,D,20051019,000000,75.5,77.19,74.55,77.12,822300,0
+MHK.US,D,20051020,000000,77.12,78.63,76.51,77.62,616200,0
+MHK.US,D,20051021,000000,77.85,78.37,76.22,76.74,419500,0
+MHK.US,D,20051024,000000,76.84,79.4,76.84,79.4,359600,0
+MHK.US,D,20051025,000000,79.3,79.3,77.15,77.73,322100,0
+MHK.US,D,20051026,000000,77.65,77.66,76.56,76.73,237400,0
+MHK.US,D,20051027,000000,76.72,76.72,75.22,75.22,287100,0
+MHK.US,D,20051028,000000,75.42,76.95,75.22,76.95,288700,0
+MHK.US,D,20051031,000000,77.05,78.35,77.05,78.05,245400,0
+MHK.US,D,20051101,000000,78.07,79.52,77.76,79.3,401900,0
+MHK.US,D,20051102,000000,79.31,81.46,79.21,81.12,542700,0
+MHK.US,D,20051103,000000,81.35,81.88,80.11,80.43,218500,0
+MHK.US,D,20051104,000000,80.43,80.48,79,79.58,332000,0
+MHK.US,D,20051107,000000,79.8,81.3,79.8,81.18,230900,0
+MHK.US,D,20051108,000000,80.75,80.76,77.98,78.32,656300,0
+MHK.US,D,20051109,000000,78.51,80.22,78.24,79.61,496700,0
+MHK.US,D,20051110,000000,79.75,82.21,79.38,82.19,480300,0
+MHK.US,D,20051111,000000,82.1,82.94,81.3,82.25,266200,0
+MHK.US,D,20051114,000000,83.25,83.9,81.98,82.33,246800,0
+MHK.US,D,20051115,000000,82.35,82.55,81.33,81.9,414900,0
+MHK.US,D,20051116,000000,81.95,83.64,81.95,83.02,504600,0
+MHK.US,D,20051117,000000,83.09,83.3,82.52,83.3,318900,0
+MHK.US,D,20051118,000000,84,84.71,83.7,84.38,349600,0
+MHK.US,D,20051121,000000,84.39,85.98,84.32,85.88,293700,0
+MHK.US,D,20051122,000000,85.88,87.09,85.29,86.88,333400,0
+MHK.US,D,20051123,000000,86.78,88.2,86.78,88.01,337900,0
+MHK.US,D,20051125,000000,88.26,88.78,87.8,88.16,158800,0
+MHK.US,D,20051128,000000,88.16,88.16,86.51,86.79,609500,0
+MHK.US,D,20051129,000000,86.8,87.1,86.56,87,513500,0
+MHK.US,D,20051130,000000,87,88.25,86.8,87.98,508100,0
+MHK.US,D,20051201,000000,88.99,89.71,88.71,89.41,414600,0
+MHK.US,D,20051202,000000,89.35,89.41,88.81,89,223800,0
+MHK.US,D,20051205,000000,89,89,87.79,88.96,326300,0
+MHK.US,D,20051206,000000,89,89,87.86,88.45,187500,0
+MHK.US,D,20051207,000000,88.33,88.57,86.75,86.78,256900,0
+MHK.US,D,20051208,000000,86.98,87.09,85.77,86.05,427300,0
+MHK.US,D,20051209,000000,86.5,87.51,85.89,87.26,212200,0
+MHK.US,D,20051212,000000,87.5,87.65,86.33,87,108400,0
+MHK.US,D,20051213,000000,86.9,88.17,86.8,87.72,165100,0
+MHK.US,D,20051214,000000,87.75,89.15,87.75,88.68,104800,0
+MHK.US,D,20051215,000000,88.75,88.75,87.65,88,195200,0
+MHK.US,D,20051216,000000,88.18,89.1,87.84,87.84,219600,0
+MHK.US,D,20051219,000000,87.74,87.74,86.06,86.17,258500,0
+MHK.US,D,20051220,000000,86.5,87.4,85.9,86.5,218800,0
+MHK.US,D,20051221,000000,87.1,88.25,86.93,88.04,305000,0
+MHK.US,D,20051222,000000,88,88.1,86.5,87.97,251200,0
+MHK.US,D,20051223,000000,87.97,88.37,87.62,87.94,121700,0
+MHK.US,D,20051227,000000,87.9,88.1,86.92,87.1,104200,0
+MHK.US,D,20051228,000000,87.2,87.9,86.92,87.78,138000,0
+MHK.US,D,20051229,000000,87.75,88.29,87.2,87.6,127200,0
+MHK.US,D,20051230,000000,87.5,87.5,85.94,86.98,234900,0
+MHK.US,D,20060103,000000,87.15,89.63,87,89.6,600000,0
+MHK.US,D,20060104,000000,89.5,90.5,88.86,90.14,380300,0
+MHK.US,D,20060105,000000,90.2,90.88,88.56,89.16,351000,0
+MHK.US,D,20060106,000000,89.3,89.7,87.85,88.56,312400,0
+MHK.US,D,20060109,000000,88.75,89.5,88.7,89.5,390600,0
+MHK.US,D,20060110,000000,89,89.87,88.9,89.8,242100,0
+MHK.US,D,20060111,000000,89.6,89.64,87.67,88.51,378900,0
+MHK.US,D,20060112,000000,88.51,89.62,87.25,87.45,289100,0
+MHK.US,D,20060113,000000,88.31,88.31,86.7,87.02,190200,0
+MHK.US,D,20060117,000000,86.85,86.85,85.89,86.32,400300,0
+MHK.US,D,20060118,000000,86.32,86.56,85.37,85.87,603500,0
+MHK.US,D,20060119,000000,85.95,86.09,85.65,86.01,318700,0
+MHK.US,D,20060120,000000,86.01,86.21,84.5,84.65,430200,0
+MHK.US,D,20060123,000000,84.8,84.8,82.79,83,793500,0
+MHK.US,D,20060124,000000,83.02,83.29,82.55,82.88,520200,0
+MHK.US,D,20060125,000000,83.2,83.4,82.3,82.63,303200,0
+MHK.US,D,20060126,000000,83.2,83.91,82.86,83.9,408900,0
+MHK.US,D,20060127,000000,84,85.4,83.9,84.68,406200,0
+MHK.US,D,20060130,000000,84.75,84.99,84.1,84.3,316600,0
+MHK.US,D,20060131,000000,84.1,85.2,83.7,85.04,323800,0
+MHK.US,D,20060201,000000,85.02,85.02,83.92,84.27,391800,0
+MHK.US,D,20060202,000000,84.33,84.86,83.49,83.91,381800,0
+MHK.US,D,20060203,000000,83.91,83.99,83.33,83.87,241700,0
+MHK.US,D,20060206,000000,83.87,83.87,82.62,83.33,466200,0
+MHK.US,D,20060207,000000,83.13,83.13,81.95,82.15,340600,0
+MHK.US,D,20060208,000000,82.45,82.45,81.9,82.26,337100,0
+MHK.US,D,20060209,000000,82.51,82.71,81.66,81.69,310000,0
+MHK.US,D,20060210,000000,81.75,81.76,81.05,81.46,248100,0
+MHK.US,D,20060213,000000,81.42,81.42,80.05,80.63,402400,0
+MHK.US,D,20060214,000000,80.95,83.07,80.78,82.65,608300,0
+MHK.US,D,20060215,000000,82.65,82.65,81.62,82.44,287900,0
+MHK.US,D,20060216,000000,82.38,83.05,82.3,82.9,352300,0
+MHK.US,D,20060217,000000,82.98,83.35,82.79,83.15,368100,0
+MHK.US,D,20060221,000000,83.17,84.4,83.14,84.38,568800,0
+MHK.US,D,20060222,000000,84.2,84.99,83.5,83.5,694500,0
+MHK.US,D,20060223,000000,83.4,84.62,83.04,84.4,769400,0
+MHK.US,D,20060224,000000,86.45,88.88,85.2,86.9,2386000,0
+MHK.US,D,20060227,000000,86.84,87.35,86.34,86.68,607200,0
+MHK.US,D,20060228,000000,86.45,87.05,86,86.51,504600,0
+MHK.US,D,20060301,000000,86.32,87.25,86.2,87.05,357500,0
+MHK.US,D,20060302,000000,87,87.4,86.94,87.4,300500,0
+MHK.US,D,20060303,000000,87.25,88.25,87.15,87.43,579900,0
+MHK.US,D,20060306,000000,87.42,87.49,86.78,87,714600,0
+MHK.US,D,20060307,000000,86.9,86.91,85.36,86.55,738000,0
+MHK.US,D,20060308,000000,86.45,87.37,86.1,86.97,425400,0
+MHK.US,D,20060309,000000,86.83,86.94,86.34,86.51,376800,0
+MHK.US,D,20060310,000000,86.85,87.05,86.4,86.85,245700,0
+MHK.US,D,20060313,000000,87.25,87.65,86.01,86.15,285400,0
+MHK.US,D,20060314,000000,86.15,87.11,85.98,86.3,412700,0
+MHK.US,D,20060315,000000,86.35,86.85,86.2,86.79,455500,0
+MHK.US,D,20060316,000000,87.05,87.32,86.67,87.06,295800,0
+MHK.US,D,20060317,000000,87.5,87.82,87.16,87.43,329600,0
+MHK.US,D,20060320,000000,87.43,87.62,86.31,87.04,443400,0
+MHK.US,D,20060321,000000,87.03,87.58,86.31,86.43,173700,0
+MHK.US,D,20060322,000000,86.38,86.85,86,86.23,270700,0
+MHK.US,D,20060323,000000,86.2,86.67,85.72,85.86,472300,0
+MHK.US,D,20060324,000000,85.86,86.52,85.3,86.34,296800,0
+MHK.US,D,20060327,000000,86.34,86.7,85.65,85.81,281600,0
+MHK.US,D,20060328,000000,86.1,86.75,85.6,85.75,307500,0
+MHK.US,D,20060329,000000,85.97,86.56,85.6,86.55,226600,0
+MHK.US,D,20060330,000000,86.56,86.56,85.03,85.32,336600,0
+MHK.US,D,20060331,000000,81.75,82.95,80.5,80.72,2451100,0
+MHK.US,D,20060403,000000,81,81.5,79.74,79.99,1284800,0
+MHK.US,D,20060404,000000,79.99,79.99,79.1,79.53,801500,0
+MHK.US,D,20060405,000000,79.53,80.5,79.53,80.19,487600,0
+MHK.US,D,20060406,000000,80,80.17,79.8,79.94,401000,0
+MHK.US,D,20060407,000000,80,80.41,79.73,79.75,526700,0
+MHK.US,D,20060410,000000,79.5,79.53,78.92,79.18,435700,0
+MHK.US,D,20060411,000000,79.23,79.35,78.45,78.63,661200,0
+MHK.US,D,20060412,000000,78.63,78.79,78.23,78.62,366200,0
+MHK.US,D,20060413,000000,78.42,79.16,78.21,78.88,263300,0
+MHK.US,D,20060417,000000,78.8,78.91,78.34,78.46,323600,0
+MHK.US,D,20060418,000000,78.7,79.05,78.39,78.39,663200,0
+MHK.US,D,20060419,000000,78.4,78.85,78.24,78.58,400100,0
+MHK.US,D,20060420,000000,78.4,79.05,78.26,78.85,255400,0
+MHK.US,D,20060421,000000,79.18,79.75,78.35,78.65,310800,0
+MHK.US,D,20060424,000000,78.6,78.65,77.79,77.91,615200,0
+MHK.US,D,20060425,000000,77.85,78.05,77.3,77.7,368100,0
+MHK.US,D,20060426,000000,77.85,78.88,77.8,78.15,393200,0
+MHK.US,D,20060427,000000,78.15,78.77,77.6,77.85,568800,0
+MHK.US,D,20060428,000000,77.84,81.1,77.83,80.1,981800,0
+MHK.US,D,20060501,000000,80.05,80.2,77.72,78.03,640500,0
+MHK.US,D,20060502,000000,78.3,78.5,77.75,77.78,354600,0
+MHK.US,D,20060503,000000,77.88,78.29,76.74,76.75,534800,0
+MHK.US,D,20060504,000000,76.98,77.4,76.57,76.9,248600,0
+MHK.US,D,20060505,000000,77.25,77.35,76.21,77.22,393800,0
+MHK.US,D,20060508,000000,77.15,77.82,76.5,76.81,420300,0
+MHK.US,D,20060509,000000,76.8,77.59,76.74,77.18,358500,0
+MHK.US,D,20060510,000000,77.18,77.83,77.05,77.65,403700,0
+MHK.US,D,20060511,000000,77.85,77.95,77.38,77.6,709200,0
+MHK.US,D,20060512,000000,77.55,77.78,76.48,76.5,670000,0
+MHK.US,D,20060515,000000,75.7,76.45,75.48,76.3,793000,0
+MHK.US,D,20060516,000000,76.3,76.31,74.23,75.51,1441800,0
+MHK.US,D,20060517,000000,75.4,75.9,74.9,75.4,1015900,0
+MHK.US,D,20060518,000000,75.52,76.15,75.52,75.83,559700,0
+MHK.US,D,20060519,000000,76.03,76.2,74.9,75.57,534000,0
+MHK.US,D,20060522,000000,75.45,75.86,74.32,75.51,606300,0
+MHK.US,D,20060523,000000,75.6,75.66,73.8,73.8,828200,0
+MHK.US,D,20060524,000000,73.81,75.06,73.14,74.13,710700,0
+MHK.US,D,20060525,000000,74.75,74.76,74.3,74.64,449400,0
+MHK.US,D,20060526,000000,75.35,75.35,74.49,75.08,311000,0
+MHK.US,D,20060530,000000,75.08,75.08,73.3,73.53,684000,0
+MHK.US,D,20060531,000000,73.7,74.73,73.19,73.7,545700,0
+MHK.US,D,20060601,000000,73.78,74.61,73.66,74.35,416400,0
+MHK.US,D,20060602,000000,74.41,74.61,73.02,73.77,539700,0
+MHK.US,D,20060605,000000,73.72,73.95,73.27,73.34,567000,0
+MHK.US,D,20060606,000000,73.34,73.46,71.13,72.02,1152400,0
+MHK.US,D,20060607,000000,72.02,73.35,71.1,71.21,672600,0
+MHK.US,D,20060608,000000,71.21,71.37,69.84,71.21,638500,0
+MHK.US,D,20060609,000000,71.35,72.1,70.95,71.66,450400,0
+MHK.US,D,20060612,000000,71.7,72.21,70.45,70.63,641600,0
+MHK.US,D,20060613,000000,70.5,71.12,69.7,69.73,1568100,0
+MHK.US,D,20060614,000000,69.74,70.1,69.47,69.94,505500,0
+MHK.US,D,20060615,000000,70.3,71.31,70.05,70.99,604200,0
+MHK.US,D,20060616,000000,71.2,71.26,70.72,70.95,436900,0
+MHK.US,D,20060619,000000,71.01,71.11,70.08,70.35,677200,0
+MHK.US,D,20060620,000000,70.15,71.17,70.15,70.73,450800,0
+MHK.US,D,20060621,000000,70.65,72.24,70.62,72.01,561900,0
+MHK.US,D,20060622,000000,71.86,71.87,70.97,71.6,326900,0
+MHK.US,D,20060623,000000,71.61,71.99,71.1,71.39,373500,0
+MHK.US,D,20060626,000000,71.3,71.34,70.67,71,363400,0
+MHK.US,D,20060627,000000,71.18,71.19,69.8,70.07,338100,0
+MHK.US,D,20060628,000000,70.23,70.62,69.75,70.34,378200,0
+MHK.US,D,20060629,000000,70.6,71.44,70.12,71.37,358100,0
+MHK.US,D,20060630,000000,71.56,71.85,70.14,70.35,356500,0
+MHK.US,D,20060703,000000,70.54,71,70.3,70.83,153700,0
+MHK.US,D,20060705,000000,70.74,70.75,69,69.24,548100,0
+MHK.US,D,20060706,000000,69.15,69.25,68.5,68.92,468600,0
+MHK.US,D,20060707,000000,68.92,69.62,68.29,68.38,554200,0
+MHK.US,D,20060710,000000,68.65,69.38,68.65,69.06,270800,0
+MHK.US,D,20060711,000000,69.11,69.15,68.2,68.79,520100,0
+MHK.US,D,20060712,000000,68.72,69.21,67.87,68.09,525400,0
+MHK.US,D,20060713,000000,68.05,68.22,66.93,67.23,532200,0
+MHK.US,D,20060714,000000,67.15,67.16,65.93,66.05,690600,0
+MHK.US,D,20060717,000000,66.12,66.43,65.54,65.71,625800,0
+MHK.US,D,20060718,000000,65.65,65.84,64.52,65.15,551000,0
+MHK.US,D,20060719,000000,65.25,67.04,65.15,66.9,528400,0
+MHK.US,D,20060720,000000,66.91,67.12,64.4,65,835100,0
+MHK.US,D,20060721,000000,64.9,65.7,62.8,65.51,1567000,0
+MHK.US,D,20060724,000000,66,67.55,65.99,66.55,694400,0
+MHK.US,D,20060725,000000,66.45,67.82,66.2,67.25,604600,0
+MHK.US,D,20060726,000000,67.22,67.3,66.58,67.26,791400,0
+MHK.US,D,20060727,000000,67.25,67.88,65.38,65.87,706800,0
+MHK.US,D,20060728,000000,71.79,72.54,68.73,69.96,3014300,0
+MHK.US,D,20060731,000000,69.25,69.36,68.13,69.02,543100,0
+MHK.US,D,20060801,000000,68.92,68.92,67.47,67.71,686400,0
+MHK.US,D,20060802,000000,67.76,68.72,67.68,68.72,449300,0
+MHK.US,D,20060803,000000,68.63,70.32,68.2,70.2,626000,0
+MHK.US,D,20060804,000000,71.1,71.95,69.2,69.83,480700,0
+MHK.US,D,20060807,000000,69.82,69.88,68.5,69.55,647600,0
+MHK.US,D,20060808,000000,69.6,69.97,68.21,68.84,488600,0
+MHK.US,D,20060809,000000,68.95,68.95,66.04,66.85,1114400,0
+MHK.US,D,20060810,000000,66.77,67.85,66.5,67.18,351400,0
+MHK.US,D,20060811,000000,67.18,67.19,66.58,66.77,272500,0
+MHK.US,D,20060814,000000,65.89,68.3,65.89,67.15,378700,0
+MHK.US,D,20060815,000000,68,68.95,68,68.86,413800,0
+MHK.US,D,20060816,000000,68.99,69.25,68.06,68.4,518600,0
+MHK.US,D,20060817,000000,68.45,70.15,68.39,70.03,729400,0
+MHK.US,D,20060818,000000,70.3,71.35,70.3,70.85,617700,0
+MHK.US,D,20060821,000000,70.9,71.42,70.69,70.85,636000,0
+MHK.US,D,20060822,000000,70.85,71.12,70.34,70.45,292800,0
+MHK.US,D,20060823,000000,70.75,70.83,69.3,69.5,327700,0
+MHK.US,D,20060824,000000,69.7,70.44,68.66,68.76,754500,0
+MHK.US,D,20060825,000000,68.76,68.82,67.99,68.23,613700,0
+MHK.US,D,20060828,000000,68.27,69.71,68.27,69.48,585500,0
+MHK.US,D,20060829,000000,69.6,70.1,69.04,69.66,447200,0
+MHK.US,D,20060830,000000,69.66,70.36,69.25,70.14,371300,0
+MHK.US,D,20060831,000000,70.75,70.88,70.07,70.88,398900,0
+MHK.US,D,20060901,000000,70.95,71.83,70.4,71.58,432600,0
+MHK.US,D,20060905,000000,71.58,71.99,71.1,71.46,335800,0
+MHK.US,D,20060906,000000,71.3,71.3,69.91,70.36,462200,0
+MHK.US,D,20060907,000000,69.95,71,69.25,70.52,481500,0
+MHK.US,D,20060908,000000,70.65,71.78,70.23,71.54,396800,0
+MHK.US,D,20060911,000000,71.55,75.21,71.55,74.46,942000,0
+MHK.US,D,20060912,000000,74.49,75.42,74.3,75.03,717700,0
+MHK.US,D,20060913,000000,75.2,75.75,74.73,75.01,635000,0
+MHK.US,D,20060914,000000,75,75.56,73.8,75.36,467000,0
+MHK.US,D,20060915,000000,75.65,77.18,75.55,76.27,961200,0
+MHK.US,D,20060918,000000,76.05,76.59,74.85,75.31,540000,0
+MHK.US,D,20060919,000000,75.06,75.07,73.5,74.12,519600,0
+MHK.US,D,20060920,000000,74.12,74.6,72.75,72.89,1246000,0
+MHK.US,D,20060921,000000,72.98,73.48,72.6,72.99,998500,0
+MHK.US,D,20060922,000000,72.89,73.63,72.01,73.54,532800,0
+MHK.US,D,20060925,000000,73.54,74.31,72.15,73.68,545700,0
+MHK.US,D,20060926,000000,73.53,75,73.24,74.89,400100,0
+MHK.US,D,20060927,000000,74.89,75.7,73.9,73.94,772700,0
+MHK.US,D,20060928,000000,73.95,75.42,73.54,74.88,591200,0
+MHK.US,D,20060929,000000,74.9,75.69,74.39,74.45,427700,0
+MHK.US,D,20061002,000000,74.45,75.94,74.4,75.27,465100,0
+MHK.US,D,20061003,000000,75.26,75.9,73.83,75.1,365000,0
+MHK.US,D,20061004,000000,74.97,76.7,74.62,76.11,466400,0
+MHK.US,D,20061005,000000,76.11,76.18,75.12,76,442300,0
+MHK.US,D,20061006,000000,76,76.9,75.42,76.75,568500,0
+MHK.US,D,20061009,000000,76.65,78.23,76.42,78.19,670800,0
+MHK.US,D,20061010,000000,78.41,79.4,78.03,78.63,495000,0
+MHK.US,D,20061011,000000,78.6,79.14,77.78,78.51,294700,0
+MHK.US,D,20061012,000000,78.67,79.64,78.45,79.24,518600,0
+MHK.US,D,20061013,000000,79.04,79.05,78.06,78.58,623200,0
+MHK.US,D,20061016,000000,77.9,78.4,77.26,77.91,862200,0
+MHK.US,D,20061017,000000,77.83,77.83,76.09,76.67,645400,0
+MHK.US,D,20061018,000000,76.79,77.6,76.64,76.68,448600,0
+MHK.US,D,20061019,000000,76.52,76.74,75.73,75.99,315700,0
+MHK.US,D,20061020,000000,75.99,75.99,74.55,74.99,836100,0
+MHK.US,D,20061023,000000,75,76.15,74.84,75.82,673300,0
+MHK.US,D,20061024,000000,75.33,76.3,75.17,75.59,327700,0
+MHK.US,D,20061025,000000,75.2,75.47,74.54,74.71,515000,0
+MHK.US,D,20061026,000000,74.81,79.5,74.76,77.79,1127700,0
+MHK.US,D,20061027,000000,75.55,77.93,73.21,73.6,2330000,0
+MHK.US,D,20061030,000000,73.6,73.61,71.5,71.72,1486000,0
+MHK.US,D,20061031,000000,71.81,73.1,71.81,72.7,1033800,0
+MHK.US,D,20061101,000000,72.9,73.27,71.9,72.31,812700,0
+MHK.US,D,20061102,000000,72.11,72.48,71.05,71.12,594800,0
+MHK.US,D,20061103,000000,71.18,71.49,70.02,70.23,568100,0
+MHK.US,D,20061106,000000,70.51,71.31,70.11,70.75,573600,0
+MHK.US,D,20061107,000000,70.5,71.36,70,70.2,897200,0
+MHK.US,D,20061108,000000,70.2,70.81,70.06,70.6,1225700,0
+MHK.US,D,20061109,000000,70.7,71.47,70.68,71.1,702900,0
+MHK.US,D,20061110,000000,71.15,72.19,71.15,72.16,393500,0
+MHK.US,D,20061113,000000,72.36,73.21,72.13,72.63,354400,0
+MHK.US,D,20061114,000000,73.4,73.57,72.19,73.47,520700,0
+MHK.US,D,20061115,000000,73.67,74.94,73.65,74.83,700100,0
+MHK.US,D,20061116,000000,75.35,76.32,75.31,76.07,825300,0
+MHK.US,D,20061117,000000,76.06,76.14,75.54,75.97,778500,0
+MHK.US,D,20061120,000000,75.97,76.34,75.15,76.07,469100,0
+MHK.US,D,20061121,000000,76.07,76.63,75.9,76.45,239300,0
+MHK.US,D,20061122,000000,76.45,76.69,75.9,76.52,273900,0
+MHK.US,D,20061124,000000,76.32,76.58,75.77,76.38,136600,0
+MHK.US,D,20061127,000000,76.2,76.2,74.38,74.6,641500,0
+MHK.US,D,20061128,000000,74.4,75.24,74.14,74.79,320800,0
+MHK.US,D,20061129,000000,75.2,75.98,74.94,75.45,253300,0
+MHK.US,D,20061130,000000,75.45,77.7,74.9,77.43,651100,0
+MHK.US,D,20061201,000000,77.75,78.27,76.25,77.2,718100,0
+MHK.US,D,20061204,000000,77.2,78.64,76.93,78.39,666400,0
+MHK.US,D,20061205,000000,78.43,78.77,78.06,78.25,392900,0
+MHK.US,D,20061206,000000,78.4,78.9,77.3,77.57,498700,0
+MHK.US,D,20061207,000000,77.55,78.33,76.9,77.67,396100,0
+MHK.US,D,20061208,000000,77.72,78.29,76.81,77.26,455600,0
+MHK.US,D,20061211,000000,77.05,77.85,76.73,77.25,238800,0
+MHK.US,D,20061212,000000,77.15,77.39,76.65,77.29,258400,0
+MHK.US,D,20061213,000000,77.45,78.15,76.92,77.11,379700,0
+MHK.US,D,20061214,000000,77.09,78.81,77.09,78.29,269200,0
+MHK.US,D,20061215,000000,78.29,78.3,75.9,76.02,1065200,0
+MHK.US,D,20061218,000000,76.91,77.58,75.9,76.04,420200,0
+MHK.US,D,20061219,000000,76.01,76.05,74.4,74.7,895500,0
+MHK.US,D,20061220,000000,74.71,75.28,74.52,74.94,356600,0
+MHK.US,D,20061221,000000,74.95,75.69,74.46,74.76,344200,0
+MHK.US,D,20061222,000000,74.98,75.67,74.04,74.27,204600,0
+MHK.US,D,20061226,000000,74.25,74.99,73.83,74.96,158400,0
+MHK.US,D,20061227,000000,75,75.48,74.92,75.38,137700,0
+MHK.US,D,20061228,000000,75.39,75.9,75.11,75.58,258600,0
+MHK.US,D,20061229,000000,75.58,75.58,74.76,74.86,190200,0
+MHK.US,D,20070103,000000,75.46,77.24,75.15,76.1,626400,0
+MHK.US,D,20070104,000000,76,77.36,75.63,77.14,560900,0
+MHK.US,D,20070105,000000,77.04,77.04,75.96,76.05,498800,0
+MHK.US,D,20070108,000000,76.3,76.39,75.53,76.09,314300,0
+MHK.US,D,20070109,000000,76.2,76.46,76.05,76.3,413100,0
+MHK.US,D,20070110,000000,76.09,77.68,75.42,77.5,402500,0
+MHK.US,D,20070111,000000,77.7,79.17,77.59,79.08,710000,0
+MHK.US,D,20070112,000000,78.85,79.35,78.43,79.25,625000,0
+MHK.US,D,20070116,000000,79,79.37,77.82,78.18,1010600,0
+MHK.US,D,20070117,000000,78.18,78.47,77.04,77.08,553300,0
+MHK.US,D,20070118,000000,77.27,77.86,77.03,77.23,546100,0
+MHK.US,D,20070119,000000,76.96,78.41,76.65,78.38,743100,0
+MHK.US,D,20070122,000000,78.48,79.05,78.27,78.75,521200,0
+MHK.US,D,20070123,000000,78.75,80,78.57,79.86,675000,0
+MHK.US,D,20070124,000000,79.86,80.37,79.52,80.3,336400,0
+MHK.US,D,20070125,000000,80.08,80.2,79,79.56,427200,0
+MHK.US,D,20070126,000000,79.59,80.18,78.1,78.52,646700,0
+MHK.US,D,20070129,000000,78.52,79.51,78.33,79.02,499300,0
+MHK.US,D,20070130,000000,79.27,79.4,78.15,78.2,462400,0
+MHK.US,D,20070131,000000,77.9,82.99,77.9,82.42,1435900,0
+MHK.US,D,20070201,000000,82.42,86.41,82.42,85.79,2285400,0
+MHK.US,D,20070202,000000,85.79,87.76,85.12,86.89,1328000,0
+MHK.US,D,20070205,000000,87.5,87.6,85.78,86,620900,0
+MHK.US,D,20070206,000000,86.09,87.12,85.92,86.98,469600,0
+MHK.US,D,20070207,000000,86.72,86.72,84.51,85.41,856600,0
+MHK.US,D,20070208,000000,85.41,85.41,83.36,83.49,1120500,0
+MHK.US,D,20070209,000000,83.54,84.1,82.4,82.88,663300,0
+MHK.US,D,20070212,000000,83.45,83.71,82.68,83.7,564303,0
+MHK.US,D,20070213,000000,83.8,84.35,82.81,84,336153,0
+MHK.US,D,20070214,000000,84.03,84.87,83.8,84.41,522797,0
+MHK.US,D,20070215,000000,84.41,84.77,83.78,84.63,726730,0
+MHK.US,D,20070216,000000,88.73,94.3,88.31,93.89,6707900,0
+MHK.US,D,20070220,000000,93.89,94.35,92.6,93.78,1697500,0
+MHK.US,D,20070221,000000,93.58,94.29,93.04,93.65,740800,0
+MHK.US,D,20070222,000000,93.65,93.65,92.45,92.92,604700,0
+MHK.US,D,20070223,000000,92.71,93.03,92.17,92.95,531800,0
+MHK.US,D,20070226,000000,92.8,92.8,89.5,90.8,918100,0
+MHK.US,D,20070227,000000,90,90.15,87,88.75,1166900,0
+MHK.US,D,20070228,000000,88.35,88.45,86.24,87.52,894500,0
+MHK.US,D,20070301,000000,87.52,87.87,84.64,87.75,979273,0
+MHK.US,D,20070302,000000,87.65,87.65,86.23,87,579000,0
+MHK.US,D,20070305,000000,86,86.78,84.87,85.06,790200,0
+MHK.US,D,20070306,000000,85.46,86.2,84.75,85.71,636200,0
+MHK.US,D,20070307,000000,85.69,86.57,85.29,85.67,554600,0
+MHK.US,D,20070308,000000,86.25,87.52,85.96,87.24,553000,0
+MHK.US,D,20070309,000000,87.6,87.99,85.71,86.86,337900,0
+MHK.US,D,20070312,000000,86.86,86.86,84.72,85.12,607400,0
+MHK.US,D,20070313,000000,84.96,85.68,83.19,83.3,1122400,0
+MHK.US,D,20070314,000000,83.55,84.37,81.12,83.2,1242100,0
+MHK.US,D,20070315,000000,83.24,84.8,83.22,84.14,516100,0
+MHK.US,D,20070316,000000,84.29,84.61,82.68,83.12,677800,0
+MHK.US,D,20070319,000000,83.55,85.3,83.55,84.75,824500,0
+MHK.US,D,20070320,000000,84.78,85.57,84.21,85.42,433200,0
+MHK.US,D,20070321,000000,85.67,87.7,84.84,87.21,598000,0
+MHK.US,D,20070322,000000,87.21,87.21,84.89,85.8,942700,0
+MHK.US,D,20070323,000000,85.81,86.14,85.41,85.49,614000,0
+MHK.US,D,20070326,000000,85.43,86.34,83.64,84.81,629500,0
+MHK.US,D,20070327,000000,84.81,84.81,83.2,83.5,570600,0
+MHK.US,D,20070328,000000,83.25,83.26,81.5,82.48,1027676,0
+MHK.US,D,20070329,000000,83.06,83.06,81.3,82.24,473600,0
+MHK.US,D,20070330,000000,82.49,83.46,81.31,82.05,456700,0
+MHK.US,D,20070402,000000,82.4,82.93,81.28,82.32,569700,0
+MHK.US,D,20070403,000000,82.46,82.46,81.42,82.14,898300,0
+MHK.US,D,20070404,000000,82.27,82.44,81.99,82.28,433200,0
+MHK.US,D,20070405,000000,82.28,82.9,82.21,82.57,357500,0
+MHK.US,D,20070409,000000,82.77,83.18,82.21,83.07,411000,0
+MHK.US,D,20070410,000000,83.11,84.12,83,84.1,585700,0
+MHK.US,D,20070411,000000,84.2,84.56,83.29,83.79,980300,0
+MHK.US,D,20070412,000000,83.78,85.05,83.24,85.02,519200,0
+MHK.US,D,20070413,000000,85.13,85.95,84.4,85.35,535700,0
+MHK.US,D,20070416,000000,85.76,86.92,85.56,86.32,412746,0
+MHK.US,D,20070417,000000,86.55,87.47,86.23,86.8,511656,0
+MHK.US,D,20070418,000000,87.3,89.6,85.92,89.05,1050000,0
+MHK.US,D,20070419,000000,88.8,89.92,87.76,89,948400,0
+MHK.US,D,20070420,000000,93.49,94.5,89.95,92.64,2759059,0
+MHK.US,D,20070423,000000,92.39,92.49,91.12,91.34,754900,0
+MHK.US,D,20070424,000000,91.29,92.05,89.75,91.61,979500,0
+MHK.US,D,20070425,000000,92,93.25,90.85,93.08,727400,0
+MHK.US,D,20070426,000000,92.88,93.9,92.35,93.42,660400,0
+MHK.US,D,20070427,000000,93.17,93.17,91.44,92.02,526059,0
+MHK.US,D,20070430,000000,91.9,92.3,90.16,90.16,589800,0
+MHK.US,D,20070501,000000,90.3,90.87,88.41,90.84,864500,0
+MHK.US,D,20070502,000000,90.83,92.59,90.7,91.89,461378,0
+MHK.US,D,20070503,000000,92,92.33,91.27,91.96,318800,0
+MHK.US,D,20070504,000000,92.15,93.2,91.69,92.98,601200,0
+MHK.US,D,20070507,000000,92.98,93.78,92.33,92.78,293000,0
+MHK.US,D,20070508,000000,92.1,93,91.5,92.74,327600,0
+MHK.US,D,20070509,000000,92.61,104.87,92.35,96.03,6957400,0
+MHK.US,D,20070510,000000,95.81,96.99,94.52,94.82,779500,0
+MHK.US,D,20070511,000000,95.12,96.14,93.78,94.64,589000,0
+MHK.US,D,20070514,000000,94.64,94.89,94.01,94.46,423800,0
+MHK.US,D,20070515,000000,94.46,94.99,93.38,93.62,393500,0
+MHK.US,D,20070516,000000,93.77,94.22,93.2,94.13,277000,0
+MHK.US,D,20070517,000000,93.7,94.75,93.59,94.13,590300,0
+MHK.US,D,20070518,000000,94.26,95.43,94.11,95.15,679500,0
+MHK.US,D,20070521,000000,94.66,97.04,94.66,95.82,756400,0
+MHK.US,D,20070522,000000,95.82,97.43,94.25,97.26,596600,0
+MHK.US,D,20070523,000000,96.51,98.93,96.5,98.44,909800,0
+MHK.US,D,20070524,000000,98,99.71,96.35,96.82,827800,0
+MHK.US,D,20070525,000000,97.07,97.94,96.37,96.81,332500,0
+MHK.US,D,20070529,000000,97.38,98.93,97.16,97.99,533900,0
+MHK.US,D,20070530,000000,97.89,98.37,96.82,98.37,449800,0
+MHK.US,D,20070531,000000,102.4,108,100.01,102.06,1792880,0
+MHK.US,D,20070601,000000,102.06,103.5,102.06,103.05,956100,0
+MHK.US,D,20070604,000000,103.03,103.5,102.55,103.32,636200,0
+MHK.US,D,20070605,000000,103.03,103.32,100.59,101.25,789800,0
+MHK.US,D,20070606,000000,101.14,101.71,99.89,100.6,432796,0
+MHK.US,D,20070607,000000,99.96,100.47,97.04,97.28,763700,0
+MHK.US,D,20070608,000000,97.37,99.5,96.94,99.38,654600,0
+MHK.US,D,20070611,000000,99.33,99.9,98.36,99.37,365400,0
+MHK.US,D,20070612,000000,98.78,99.84,97.93,98.91,508400,0
+MHK.US,D,20070613,000000,99.11,100.24,98.45,100.03,435100,0
+MHK.US,D,20070614,000000,100.04,101.47,100.03,101.32,396200,0
+MHK.US,D,20070615,000000,101.19,102.67,101.02,101.68,519600,0
+MHK.US,D,20070618,000000,102.59,103.12,101.97,102.56,479994,0
+MHK.US,D,20070619,000000,102.31,102.31,100.78,100.93,377000,0
+MHK.US,D,20070620,000000,101.3,102.34,99.9,100.04,525300,0
+MHK.US,D,20070621,000000,100.04,100.54,98.92,100.52,497300,0
+MHK.US,D,20070622,000000,100.52,100.74,98.78,98.98,381000,0
+MHK.US,D,20070625,000000,99.23,101.22,98.22,98.52,417500,0
+MHK.US,D,20070626,000000,99.47,102.24,98.71,98.95,562600,0
+MHK.US,D,20070627,000000,98.7,101.61,98.46,101.49,599600,0
+MHK.US,D,20070628,000000,101.66,102.21,100.57,101.78,395300,0
+MHK.US,D,20070629,000000,101.94,103.02,100.15,100.79,488603,0
+MHK.US,D,20070702,000000,101.15,101.63,100.22,101.63,461810,0
+MHK.US,D,20070703,000000,102.38,102.85,100.76,101.33,233000,0
+MHK.US,D,20070705,000000,101.65,103.17,101.13,102.83,371500,0
+MHK.US,D,20070706,000000,102.31,103.53,102.02,103,430900,0
+MHK.US,D,20070709,000000,103.4,103.73,102.05,102.27,433100,0
+MHK.US,D,20070710,000000,101.1,101.5,99.48,99.82,714700,0
+MHK.US,D,20070711,000000,99.72,100.24,98.82,99.83,522300,0
+MHK.US,D,20070712,000000,99.95,101.09,99.83,101.09,659300,0
+MHK.US,D,20070713,000000,101,102.07,100.41,101.81,535300,0
+MHK.US,D,20070716,000000,101.42,102.29,100.47,101.07,388600,0
+MHK.US,D,20070717,000000,101.07,101.88,101,101.02,504400,0
+MHK.US,D,20070718,000000,100.56,100.76,98.83,99.68,773399,0
+MHK.US,D,20070719,000000,100.66,101.3,99.5,99.87,641000,0
+MHK.US,D,20070720,000000,96.5,97.73,94.46,97.42,1197500,0
+MHK.US,D,20070723,000000,97.46,97.84,95.65,96.33,669400,0
+MHK.US,D,20070724,000000,95.75,95.91,94.08,95.01,1098800,0
+MHK.US,D,20070725,000000,95.04,95.85,94.5,95,1092865,0
+MHK.US,D,20070726,000000,94.05,95.17,92.69,94.76,1492000,0
+MHK.US,D,20070727,000000,94.57,94.97,92.5,92.57,973800,0
+MHK.US,D,20070730,000000,92.52,92.8,90.89,91.39,1338500,0
+MHK.US,D,20070731,000000,91.62,91.74,89.8,90.01,916544,0
+MHK.US,D,20070801,000000,90.01,91.38,88,91.29,1152686,0
+MHK.US,D,20070802,000000,91.35,91.54,89.93,90.55,658600,0
+MHK.US,D,20070803,000000,90.6,91.93,87.17,87.5,1028448,0
+MHK.US,D,20070806,000000,87.6,88.35,84.42,86,1451882,0
+MHK.US,D,20070807,000000,85.5,88.72,85.34,88.28,968450,0
+MHK.US,D,20070808,000000,88.65,91.3,87.1,88,753300,0
+MHK.US,D,20070809,000000,86.35,88.48,84.91,87.1,1150200,0
+MHK.US,D,20070810,000000,86.1,89.54,85,87.4,694312,0
+MHK.US,D,20070813,000000,86.97,88.46,85.79,87.26,703500,0
+MHK.US,D,20070814,000000,87.86,88.69,85.6,85.71,469700,0
+MHK.US,D,20070815,000000,85.35,86.25,84.05,84.12,829600,0
+MHK.US,D,20070816,000000,83.05,88.08,82.17,87.52,1232100,0
+MHK.US,D,20070817,000000,89.63,90.17,85.55,86.33,1116600,0
+MHK.US,D,20070820,000000,86.55,87.63,85.77,86.68,596700,0
+MHK.US,D,20070821,000000,86.6,86.84,85.55,86.5,527800,0
+MHK.US,D,20070822,000000,87.15,87.84,85.89,86.53,316400,0
+MHK.US,D,20070823,000000,86.5,86.81,85.2,86.28,433300,0
+MHK.US,D,20070824,000000,86.33,87.64,85.51,87.64,257600,0
+MHK.US,D,20070827,000000,87.65,87.81,86.16,87.38,877700,0
+MHK.US,D,20070828,000000,86.93,87.32,84.01,84.04,629100,0
+MHK.US,D,20070829,000000,84.55,86.17,84.5,86.1,383000,0
+MHK.US,D,20070830,000000,84.86,86.85,84.79,85.99,361000,0
+MHK.US,D,20070831,000000,86.38,87.96,86.04,87.31,367100,0
+MHK.US,D,20070904,000000,87.35,87.77,86.4,86.91,338450,0
+MHK.US,D,20070905,000000,86.51,86.6,84.73,85.38,445400,0
+MHK.US,D,20070906,000000,85.5,87.4,84.14,86.6,991900,0
+MHK.US,D,20070907,000000,84.95,86.02,84.49,85.72,447900,0
+MHK.US,D,20070910,000000,86,86.26,83.87,84,460000,0
+MHK.US,D,20070911,000000,84.21,85.09,83.36,84.2,252900,0
+MHK.US,D,20070912,000000,84.05,85.1,83.32,83.58,416400,0
+MHK.US,D,20070913,000000,83.82,84.87,82.96,83.53,278300,0
+MHK.US,D,20070914,000000,83.02,83.77,82.95,83.56,423600,0
+MHK.US,D,20070917,000000,83.02,84.89,82.74,84.1,297000,0
+MHK.US,D,20070918,000000,84.54,88.67,83.19,87.51,1092300,0
+MHK.US,D,20070919,000000,87.76,89.7,86.42,86.49,615500,0
+MHK.US,D,20070920,000000,86.14,86.36,83.29,83.85,751100,0
+MHK.US,D,20070921,000000,84.57,84.57,83.36,84.16,827200,0
+MHK.US,D,20070924,000000,84.16,85.24,83.34,83.9,647500,0
+MHK.US,D,20070925,000000,83,83,80.32,81.52,931600,0
+MHK.US,D,20070926,000000,82,82.86,81.52,82.61,549300,0
+MHK.US,D,20070927,000000,83.07,83.49,81.06,81.79,628100,0
+MHK.US,D,20070928,000000,81.55,82.61,81.01,81.3,491400,0
+MHK.US,D,20071001,000000,81.53,84.68,81.53,83.94,722500,0
+MHK.US,D,20071002,000000,84.04,84.76,83.51,84.07,402800,0
+MHK.US,D,20071003,000000,83.67,85.57,83.67,84.56,336700,0
+MHK.US,D,20071004,000000,84.7,85.17,83.17,83.92,374700,0
+MHK.US,D,20071005,000000,84.34,84.61,84,84.43,429300,0
+MHK.US,D,20071008,000000,84.16,84.45,83.09,83.49,243700,0
+MHK.US,D,20071009,000000,83.5,83.81,81.82,82.43,519600,0
+MHK.US,D,20071010,000000,82.17,82.82,81.86,82.49,304200,0
+MHK.US,D,20071011,000000,83.12,83.49,82.13,82.38,470600,0
+MHK.US,D,20071012,000000,82.75,83.08,81.81,82.34,388000,0
+MHK.US,D,20071015,000000,82.34,82.53,80.99,81.48,525600,0
+MHK.US,D,20071016,000000,81.7,82.65,80.98,81.37,526600,0
+MHK.US,D,20071017,000000,81.69,82.5,80.74,81.63,752000,0
+MHK.US,D,20071018,000000,80.65,80.98,78.66,80.21,941800,0
+MHK.US,D,20071019,000000,79.64,84.64,79.46,81.76,2160800,0
+MHK.US,D,20071022,000000,81.01,84.97,80.8,84.04,1178500,0
+MHK.US,D,20071023,000000,84.42,87.44,84.4,86.19,1187200,0
+MHK.US,D,20071024,000000,86.07,86.33,83.98,84.42,1013400,0
+MHK.US,D,20071025,000000,84.9,85.71,82.9,84.02,742100,0
+MHK.US,D,20071026,000000,84.92,86.66,84.66,86.1,573600,0
+MHK.US,D,20071029,000000,86.11,86.2,84.22,84.51,506700,0
+MHK.US,D,20071030,000000,84.01,86.05,84.01,85.01,268000,0
+MHK.US,D,20071031,000000,85.23,86.48,84.69,85.34,431800,0
+MHK.US,D,20071101,000000,84.84,85.43,84.01,84.02,579200,0
+MHK.US,D,20071102,000000,84.08,84.43,82.9,83.42,647100,0
+MHK.US,D,20071105,000000,83.17,83.17,80.82,81.66,648543,0
+MHK.US,D,20071106,000000,81.82,82.38,80.78,81.73,419600,0
+MHK.US,D,20071107,000000,81.02,81.2,77.88,78.22,1598300,0
+MHK.US,D,20071108,000000,78.89,80.02,77.55,78.84,894400,0
+MHK.US,D,20071109,000000,78,81.06,77.5,80.13,921400,0
+MHK.US,D,20071112,000000,80.4,82.55,79.37,79.59,767600,0
+MHK.US,D,20071113,000000,80.29,81.5,78.95,81.16,780400,0
+MHK.US,D,20071114,000000,81.35,83.27,80.7,80.79,832000,0
+MHK.US,D,20071115,000000,80.66,80.94,79.01,79.34,641815,0
+MHK.US,D,20071116,000000,79.48,79.6,78.41,78.8,926700,0
+MHK.US,D,20071119,000000,77.79,78.46,76.7,76.86,1195100,0
+MHK.US,D,20071120,000000,76.71,79.69,76.24,79.25,1284600,0
+MHK.US,D,20071121,000000,78.69,79.19,77.46,78.19,904700,0
+MHK.US,D,20071123,000000,78.83,79.72,78.19,79,262525,0
+MHK.US,D,20071126,000000,78.32,80.7,78.2,78.78,639900,0
+MHK.US,D,20071127,000000,78.92,80.29,78.21,79.47,944200,0
+MHK.US,D,20071128,000000,80.43,81.19,79.47,80.67,1444685,0
+MHK.US,D,20071129,000000,80.45,80.6,79.47,80.14,611200,0
+MHK.US,D,20071130,000000,78.53,83.7,78.05,80.44,986823,0
+MHK.US,D,20071203,000000,79.98,80.44,78.78,79.29,804300,0
+MHK.US,D,20071204,000000,79.1,79.31,77.14,77.21,789700,0
+MHK.US,D,20071205,000000,78.33,78.87,76.47,77.38,1012200,0
+MHK.US,D,20071206,000000,77.43,79.5,77.01,79.31,601900,0
+MHK.US,D,20071207,000000,79.8,80.72,78.61,79.85,430306,0
+MHK.US,D,20071210,000000,80.23,81.66,78.84,81.66,362650,0
+MHK.US,D,20071211,000000,82.33,83.04,78.1,79.06,1223400,0
+MHK.US,D,20071212,000000,80.71,80.73,76.51,77.78,641169,0
+MHK.US,D,20071213,000000,77.15,77.56,75.34,76.63,926460,0
+MHK.US,D,20071214,000000,75.15,76.8,75.15,75.51,1080800,0
+MHK.US,D,20071217,000000,75.51,76.3,75.01,75.19,686000,0
+MHK.US,D,20071218,000000,75.85,75.89,73.4,75.08,1370700,0
+MHK.US,D,20071219,000000,74.78,76.04,74.03,75.44,711258,0
+MHK.US,D,20071220,000000,76.13,76.24,74.16,74.9,541800,0
+MHK.US,D,20071221,000000,75.66,75.66,74.5,75.26,502644,0
+MHK.US,D,20071224,000000,75.24,76.15,74.87,76.15,134400,0
+MHK.US,D,20071226,000000,76.48,76.48,74.83,75.33,274434,0
+MHK.US,D,20071227,000000,75.07,75.29,74.29,74.56,276814,0
+MHK.US,D,20071228,000000,75.49,75.49,74,74.75,273603,0
+MHK.US,D,20071231,000000,74.4,74.8,74.11,74.4,335824,0
+MHK.US,D,20080102,000000,74.25,74.62,73.14,74.21,677837,0
+MHK.US,D,20080103,000000,74.63,74.85,73.15,73.55,806500,0
+MHK.US,D,20080104,000000,72.72,72.9,70.74,71.37,1283100,0
+MHK.US,D,20080107,000000,71.66,73.15,71.3,72.58,712100,0
+MHK.US,D,20080108,000000,73.11,73.32,69.86,70.09,1030677,0
+MHK.US,D,20080109,000000,70.07,70.49,67.9,69.38,1534150,0
+MHK.US,D,20080110,000000,69.04,71.51,68.5,70.58,849600,0
+MHK.US,D,20080111,000000,69.81,70.89,69.2,70.01,553987,0
+MHK.US,D,20080114,000000,70.23,70.55,69.36,70.03,351700,0
+MHK.US,D,20080115,000000,69.26,69.4,66.98,67,1314300,0
+MHK.US,D,20080116,000000,66.49,68.44,65.85,67.92,2198656,0
+MHK.US,D,20080117,000000,67.69,68.43,65.31,66.15,1484704,0
+MHK.US,D,20080118,000000,66.41,67.06,64.86,66.14,1289704,0
+MHK.US,D,20080122,000000,63.62,71.66,63,71.28,1642037,0
+MHK.US,D,20080123,000000,70.2,76.82,69.4,75.93,2097262,0
+MHK.US,D,20080124,000000,77,78.97,74.51,75.33,1651416,0
+MHK.US,D,20080125,000000,76.07,76.39,72.4,72.86,771200,0
+MHK.US,D,20080128,000000,72.11,73.53,70.2,73.53,981037,0
+MHK.US,D,20080129,000000,73.78,76.27,73.06,76.15,779843,0
+MHK.US,D,20080130,000000,75.85,78.05,75.34,76.3,1042503,0
+MHK.US,D,20080131,000000,75.2,81.53,74.06,79.92,1340912,0
+MHK.US,D,20080201,000000,80.2,83.09,79.35,83.05,1187608,0
+MHK.US,D,20080204,000000,82.81,82.81,78.32,79.08,756026,0
+MHK.US,D,20080205,000000,77.75,80.73,77.18,78.58,1356478,0
+MHK.US,D,20080206,000000,79.15,79.51,76.92,77.31,677882,0
+MHK.US,D,20080207,000000,76.94,79.86,76.9,78.41,947017,0
+MHK.US,D,20080208,000000,77.79,79.69,76.85,77.86,793570,0
+MHK.US,D,20080211,000000,78,78.8,76.31,78.25,323482,0
+MHK.US,D,20080212,000000,77.9,78.1,75.42,76.25,1620695,0
+MHK.US,D,20080213,000000,76.83,78,75.15,77.24,751605,0
+MHK.US,D,20080214,000000,73.07,77.83,73,73.7,2238966,0
+MHK.US,D,20080215,000000,73.25,73.99,71.25,72.07,1060117,0
+MHK.US,D,20080219,000000,72.59,74.26,72.27,72.93,716873,0
+MHK.US,D,20080220,000000,72.44,74.79,72.28,74.47,978527,0
+MHK.US,D,20080221,000000,74.7,76.6,72.8,73.1,759092,0
+MHK.US,D,20080222,000000,73.24,74.77,72.59,74.68,880994,0
+MHK.US,D,20080225,000000,74.58,74.9,72.82,74.66,1178363,0
+MHK.US,D,20080226,000000,74.25,78.4,74.05,76.35,1156359,0
+MHK.US,D,20080227,000000,75.87,75.98,74.52,75.37,618915,0
+MHK.US,D,20080228,000000,75,75.19,72.75,73.57,796039,0
+MHK.US,D,20080229,000000,72.94,73.36,71.05,71.41,924194,0
+MHK.US,D,20080303,000000,71.78,72.02,69.1,70.67,1016625,0
+MHK.US,D,20080304,000000,70,71.47,69.69,70.5,830510,0
+MHK.US,D,20080305,000000,70.38,72.05,69.9,70.68,519439,0
+MHK.US,D,20080306,000000,70.43,70.49,68.2,68.48,686104,0
+MHK.US,D,20080307,000000,68.11,71.13,67.32,69.75,1035189,0
+MHK.US,D,20080310,000000,69.44,69.79,66.4,66.66,968896,0
+MHK.US,D,20080311,000000,68.12,70,65.6,68.46,1579712,0
+MHK.US,D,20080312,000000,68.73,69.56,66.77,66.95,891118,0
+MHK.US,D,20080313,000000,66.26,70.12,65.01,69.91,937326,0
+MHK.US,D,20080314,000000,69.65,70.7,68.12,69.14,655338,0
+MHK.US,D,20080317,000000,67.95,71.17,67.53,68.5,1419421,0
+MHK.US,D,20080318,000000,71.5,72.66,69.23,72.11,1176300,0
+MHK.US,D,20080319,000000,72.63,73.81,71.39,71.73,1007998,0
+MHK.US,D,20080320,000000,72.03,75.14,70.36,75.06,1155596,0
+MHK.US,D,20080324,000000,75.34,76.7,74.65,74.99,995317,0
+MHK.US,D,20080325,000000,75.1,75.45,73.28,74.62,417445,0
+MHK.US,D,20080326,000000,74.4,74.4,72.38,72.46,502705,0
+MHK.US,D,20080327,000000,72.61,74.65,72.4,72.4,533277,0
+MHK.US,D,20080328,000000,73.21,73.3,71.13,71.49,362402,0
+MHK.US,D,20080331,000000,71.49,72.19,70.65,71.61,780988,0
+MHK.US,D,20080401,000000,72.39,74.99,70.8,74.37,1001414,0
+MHK.US,D,20080402,000000,74.86,77.79,74.74,76.67,1155886,0
+MHK.US,D,20080403,000000,76.02,76.65,75.33,76,733760,0
+MHK.US,D,20080404,000000,76.17,76.62,75.3,76.08,655600,0
+MHK.US,D,20080407,000000,76.67,77.59,76.03,76.49,499736,0
+MHK.US,D,20080408,000000,76.06,76.34,74.19,74.54,752666,0
+MHK.US,D,20080409,000000,74.45,75.42,73.19,73.48,311468,0
+MHK.US,D,20080410,000000,73.35,74.99,72.61,74.71,833092,0
+MHK.US,D,20080411,000000,73.5,74.71,72.97,73.49,429437,0
+MHK.US,D,20080414,000000,73.34,73.49,71.2,71.35,591079,0
+MHK.US,D,20080415,000000,72,73.37,71.07,73.02,1046643,0
+MHK.US,D,20080416,000000,73.99,76.65,73.21,75.28,1003372,0
+MHK.US,D,20080417,000000,74.63,75.22,73.26,74,859942,0
+MHK.US,D,20080418,000000,76.57,80.19,76.01,78.18,1719711,0
+MHK.US,D,20080421,000000,77.39,78.13,76.5,77.63,655061,0
+MHK.US,D,20080422,000000,77.33,77.91,75.8,76.26,397379,0
+MHK.US,D,20080423,000000,76.45,77.75,75.19,76.44,310428,0
+MHK.US,D,20080424,000000,76.65,78.8,75.54,77.63,639867,0
+MHK.US,D,20080425,000000,78,78.99,75.72,76.95,861789,0
+MHK.US,D,20080428,000000,76.49,77.58,75.83,77.26,520305,0
+MHK.US,D,20080429,000000,77,77.55,76.16,76.8,524773,0
+MHK.US,D,20080430,000000,76.9,78.11,76.07,76.19,549924,0
+MHK.US,D,20080501,000000,76.44,79.55,76.3,79,787546,0
+MHK.US,D,20080502,000000,80.29,80.29,77.89,78.35,412586,0
+MHK.US,D,20080505,000000,77.48,78.57,77.23,78.14,416540,0
+MHK.US,D,20080506,000000,77.69,78.04,76.6,77.84,403954,0
+MHK.US,D,20080507,000000,77.9,78.48,76.22,76.82,508517,0
+MHK.US,D,20080508,000000,77.26,77.76,74.81,75.38,747135,0
+MHK.US,D,20080509,000000,74.9,76.39,74.5,75.55,598543,0
+MHK.US,D,20080512,000000,75.55,76.07,74.9,76.02,574664,0
+MHK.US,D,20080513,000000,75.98,76.78,75.66,76.43,429758,0
+MHK.US,D,20080514,000000,76.7,77.78,76.68,77.18,379794,0
+MHK.US,D,20080515,000000,77.32,78.73,77.3,78.1,585216,0
+MHK.US,D,20080516,000000,78.78,78.78,76.58,77.61,710245,0
+MHK.US,D,20080519,000000,77.55,78.49,77.41,77.84,433252,0
+MHK.US,D,20080520,000000,77.3,77.48,75.71,76.86,589437,0
+MHK.US,D,20080521,000000,76.83,76.83,73.25,73.97,771217,0
+MHK.US,D,20080522,000000,73.61,74.18,72.7,73.23,623896,0
+MHK.US,D,20080523,000000,72.92,73.47,70.56,73.06,692464,0
+MHK.US,D,20080527,000000,73.47,75.97,73.29,74.54,541861,0
+MHK.US,D,20080528,000000,74.99,75.84,74.11,74.8,292659,0
+MHK.US,D,20080529,000000,74.81,76.45,74.31,75.63,279009,0
+MHK.US,D,20080530,000000,75.62,75.65,74.67,75.08,432640,0
+MHK.US,D,20080602,000000,75.36,75.36,73.32,73.78,408982,0
+MHK.US,D,20080603,000000,73.65,73.96,72.7,72.98,552770,0
+MHK.US,D,20080604,000000,72.12,74.12,71.99,73.03,428051,0
+MHK.US,D,20080605,000000,73.2,74.66,72.65,73.92,283732,0
+MHK.US,D,20080606,000000,73.51,73.7,71.96,72.1,462927,0
+MHK.US,D,20080609,000000,72.5,72.69,70.67,71.46,848122,0
+MHK.US,D,20080610,000000,70.81,72.61,70.55,71.75,431347,0
+MHK.US,D,20080611,000000,71.72,72.49,68.73,68.76,1354298,0
+MHK.US,D,20080612,000000,69.07,70.53,69.07,69.31,596817,0
+MHK.US,D,20080613,000000,69.95,71.23,69.33,70.16,451527,0
+MHK.US,D,20080616,000000,69.5,69.75,68.82,69.26,436995,0
+MHK.US,D,20080617,000000,69.52,69.94,68.63,68.9,578253,0
+MHK.US,D,20080618,000000,68.01,68.3,67.16,67.55,830661,0
+MHK.US,D,20080619,000000,67.73,69.23,67.47,69.2,433554,0
+MHK.US,D,20080620,000000,68.75,68.75,67.56,68.08,607885,0
+MHK.US,D,20080623,000000,68.3,68.83,66.87,66.98,687038,0
+MHK.US,D,20080624,000000,66.55,67.96,65.39,66,1200396,0
+MHK.US,D,20080625,000000,66.3,68.33,66.3,67.04,636775,0
+MHK.US,D,20080626,000000,66,66.49,64.91,65.15,1169752,0
+MHK.US,D,20080627,000000,65.27,65.64,64.01,64.81,1044705,0
+MHK.US,D,20080630,000000,64.49,65.31,63.5,64.1,888338,0
+MHK.US,D,20080701,000000,63.29,64.27,62.17,63.49,1077182,0
+MHK.US,D,20080702,000000,63.53,64.07,61.5,61.5,833324,0
+MHK.US,D,20080703,000000,61.8,63.01,60.94,62.36,667839,0
+MHK.US,D,20080707,000000,62.76,63.22,60.67,61.27,1013679,0
+MHK.US,D,20080708,000000,61.36,65.43,60.57,64.9,1422806,0
+MHK.US,D,20080709,000000,63.42,65.62,62.5,62.94,2032421,0
+MHK.US,D,20080710,000000,63,63.08,60,60.74,2982166,0
+MHK.US,D,20080711,000000,60.15,60.64,58.95,59.07,2028660,0
+MHK.US,D,20080714,000000,59.8,60.14,57.49,57.66,934502,0
+MHK.US,D,20080715,000000,57.16,60.71,56.55,59.81,1451332,0
+MHK.US,D,20080716,000000,60.06,64.36,58.71,64.3,1454039,0
+MHK.US,D,20080717,000000,64.72,66.67,62.06,65.82,1930995,0
+MHK.US,D,20080718,000000,65.94,66.5,63.24,64.85,701704,0
+MHK.US,D,20080721,000000,65.55,66.49,63.7,64.06,883602,0
+MHK.US,D,20080722,000000,62.81,65.83,60.25,65.83,2083596,0
+MHK.US,D,20080723,000000,64.16,68.29,64.16,66.76,1499256,0
+MHK.US,D,20080724,000000,66.93,68.45,60.15,60.93,1416926,0
+MHK.US,D,20080725,000000,62.27,63.09,60,61.89,995321,0
+MHK.US,D,20080728,000000,61.86,62.08,59.31,59.51,1021369,0
+MHK.US,D,20080729,000000,60.15,61.29,59.53,60.87,1032832,0
+MHK.US,D,20080730,000000,61.01,63.28,59.07,60.54,1103073,0
+MHK.US,D,20080731,000000,60.2,60.62,58.95,58.97,1199874,0
+MHK.US,D,20080801,000000,59.42,60.44,58.03,59.13,722689,0
+MHK.US,D,20080804,000000,59.17,59.92,58.24,59.49,654566,0
+MHK.US,D,20080805,000000,59.97,65.74,59.91,64.95,2080760,0
+MHK.US,D,20080806,000000,64.32,64.75,62.74,64.35,701393,0
+MHK.US,D,20080807,000000,63.32,63.97,61.49,62.5,716913,0
+MHK.US,D,20080808,000000,62.97,67.06,61.59,66.49,1410479,0
+MHK.US,D,20080811,000000,66.54,71.35,65.59,69.08,1046899,0
+MHK.US,D,20080812,000000,68.56,69.69,67.57,68.29,522465,0
+MHK.US,D,20080813,000000,67.92,68,64.97,66.62,583738,0
+MHK.US,D,20080814,000000,66.19,70.39,66.19,70.06,1180133,0
+MHK.US,D,20080815,000000,70.2,73.36,70.2,72.96,1527582,0
+MHK.US,D,20080818,000000,73.29,73.36,69.9,70.42,850556,0
+MHK.US,D,20080819,000000,69.67,69.67,66.77,68.69,797035,0
+MHK.US,D,20080820,000000,69.03,69.66,67,67.32,896068,0
+MHK.US,D,20080821,000000,66.79,67.31,65.58,66.84,767469,0
+MHK.US,D,20080822,000000,67.38,69.15,66.65,69.09,496929,0
+MHK.US,D,20080825,000000,68.56,68.56,66.28,67.61,550218,0
+MHK.US,D,20080826,000000,67.93,68.08,66.64,68.08,480476,0
+MHK.US,D,20080827,000000,68.1,69.29,67.66,68.84,732440,0
+MHK.US,D,20080828,000000,69.1,69.57,67.89,69.57,712489,0
+MHK.US,D,20080829,000000,68.66,69.35,67.86,69.05,484331,0
+MHK.US,D,20080902,000000,71.46,75.26,71.46,72.47,1507224,0
+MHK.US,D,20080903,000000,72.37,74.26,72,73.34,840555,0
+MHK.US,D,20080904,000000,72.88,73.05,69.93,70.3,798545,0
+MHK.US,D,20080905,000000,69.39,70.69,67.62,70.46,1007883,0
+MHK.US,D,20080908,000000,72.29,74.33,71.58,73.24,1658999,0
+MHK.US,D,20080909,000000,72.99,73.1,69.91,70.3,723995,0
+MHK.US,D,20080910,000000,70.74,72.71,69.11,72.18,736350,0
+MHK.US,D,20080911,000000,70.97,72.02,69.65,71.55,802480,0
+MHK.US,D,20080912,000000,70.74,71.19,69.37,69.9,828666,0
+MHK.US,D,20080915,000000,66.69,69.93,66.69,68.29,1271169,0
+MHK.US,D,20080916,000000,66.83,70.32,66.07,69.58,908006,0
+MHK.US,D,20080917,000000,68.34,68.98,67.06,67.95,804057,0
+MHK.US,D,20080918,000000,68.89,71.16,66.06,69.5,2041731,0
+MHK.US,D,20080919,000000,72.82,75,71.51,74.34,1759791,0
+MHK.US,D,20080922,000000,73.17,73.73,69.22,69.78,762983,0
+MHK.US,D,20080923,000000,69.51,70.6,67.94,69.07,540743,0
+MHK.US,D,20080924,000000,69.34,70.13,68.51,68.81,750679,0
+MHK.US,D,20080925,000000,69.25,71.19,68.96,70.3,1085240,0
+MHK.US,D,20080926,000000,68.77,70.73,68.77,69.9,436809,0
+MHK.US,D,20080929,000000,68.47,69.47,65.55,67.37,952224,0
+MHK.US,D,20080930,000000,68.69,68.98,66.45,67.39,541362,0
+MHK.US,D,20081001,000000,66.82,67.38,65.01,65.56,1146124,0
+MHK.US,D,20081002,000000,65.57,65.57,60.72,61.09,1301385,0
+MHK.US,D,20081003,000000,62.09,64.11,58.53,58.68,1462347,0
+MHK.US,D,20081006,000000,57.26,58.33,54.67,56.4,1790649,0
+MHK.US,D,20081007,000000,57.07,57.07,52.31,52.71,1346497,0
+MHK.US,D,20081008,000000,50.77,55.94,50.77,54.85,1680339,0
+MHK.US,D,20081009,000000,56.2,58.51,50.38,51.73,2410127,0
+MHK.US,D,20081010,000000,50.61,53.21,47.4,49,3160367,0
+MHK.US,D,20081013,000000,51.24,53.73,49,53.73,1375825,0
+MHK.US,D,20081014,000000,55.91,56.81,49.66,50.44,1536703,0
+MHK.US,D,20081015,000000,49.73,49.99,48,48.13,1321451,0
+MHK.US,D,20081016,000000,48.51,49.17,46.15,49.1,1804014,0
+MHK.US,D,20081017,000000,48.8,50.99,46.85,48.29,1129481,0
+MHK.US,D,20081020,000000,48.67,49.93,48.08,49.63,735353,0
+MHK.US,D,20081021,000000,48.9,50.21,47.41,47.85,906797,0
+MHK.US,D,20081022,000000,47.16,47.67,45.47,46.78,988499,0
+MHK.US,D,20081023,000000,47.1,47.32,43.5,45.24,1017569,0
+MHK.US,D,20081024,000000,43,45.33,42.28,44.18,1211400,0
+MHK.US,D,20081027,000000,43.86,45.23,43.01,43.16,585239,0
+MHK.US,D,20081028,000000,44.26,45.24,41.37,44.79,1114343,0
+MHK.US,D,20081029,000000,44.67,46.62,43.23,44.79,776549,0
+MHK.US,D,20081030,000000,46.01,46.96,44.21,45.3,728453,0
+MHK.US,D,20081031,000000,44.17,48.38,44.17,48.38,1344690,0
+MHK.US,D,20081103,000000,48.14,48.57,44.22,45.32,1779817,0
+MHK.US,D,20081104,000000,42.25,44.65,41.56,44.37,2977815,0
+MHK.US,D,20081105,000000,43.67,44.32,42.13,42.33,1567072,0
+MHK.US,D,20081106,000000,42,42.62,38.06,38.15,1420394,0
+MHK.US,D,20081107,000000,38.24,39.4,37.52,39.13,663568,0
+MHK.US,D,20081110,000000,39.34,39.68,35.73,36.19,845117,0
+MHK.US,D,20081111,000000,35.86,35.93,34.48,35.28,1701439,0
+MHK.US,D,20081112,000000,34.71,34.77,32.65,32.76,1571923,0
+MHK.US,D,20081113,000000,32.86,33.22,29.95,32.53,2643302,0
+MHK.US,D,20081114,000000,32.06,34.76,32.06,32.27,1812245,0
+MHK.US,D,20081117,000000,31.9,32.44,29.6,29.75,3437523,0
+MHK.US,D,20081118,000000,30.19,30.4,28.62,29.32,2670023,0
+MHK.US,D,20081119,000000,29.25,29.44,25.85,25.89,1729045,0
+MHK.US,D,20081120,000000,25.61,27.15,24.85,25.8,1983639,0
+MHK.US,D,20081121,000000,26.42,26.45,23.91,26.09,1298719,0
+MHK.US,D,20081124,000000,26.24,28.12,26.03,27.55,1676050,0
+MHK.US,D,20081125,000000,28.01,29.94,27.08,28.04,2306458,0
+MHK.US,D,20081126,000000,27.71,30.9,26.98,30.53,1899179,0
+MHK.US,D,20081128,000000,30.17,30.74,29.26,30.74,456324,0
+MHK.US,D,20081201,000000,28.87,29.52,27.07,27.21,994398,0
+MHK.US,D,20081202,000000,27.74,29.24,26.88,29.24,1758028,0
+MHK.US,D,20081203,000000,28.59,31.32,28.1,31.05,1684947,0
+MHK.US,D,20081204,000000,30.66,33.75,30.55,33.25,1915107,0
+MHK.US,D,20081205,000000,32.72,36.56,32,36.53,1702620,0
+MHK.US,D,20081208,000000,36.69,38.49,35.66,36.68,1194016,0
+MHK.US,D,20081209,000000,36.38,37.65,35.75,35.97,991659,0
+MHK.US,D,20081210,000000,36.44,37.51,36.08,37.36,634738,0
+MHK.US,D,20081211,000000,36.89,37.2,33.31,34.34,1111704,0
+MHK.US,D,20081212,000000,33.55,36.98,32.62,35.73,1278412,0
+MHK.US,D,20081215,000000,35.84,36.48,33.97,34.85,885665,0
+MHK.US,D,20081216,000000,35.17,38.08,35.17,38.01,834122,0
+MHK.US,D,20081217,000000,37.59,40,36.72,39.78,1452896,0
+MHK.US,D,20081218,000000,40.37,42.49,39.73,42.46,1922231,0
+MHK.US,D,20081219,000000,42.3,42.73,40.21,42.6,2360292,0
+MHK.US,D,20081222,000000,42.6,42.6,39.6,40.58,1284454,0
+MHK.US,D,20081223,000000,41.13,41.99,39.74,40.06,1228613,0
+MHK.US,D,20081224,000000,40.2,40.47,39.73,40.18,458293,0
+MHK.US,D,20081226,000000,40.19,41.35,39.72,41.17,422785,0
+MHK.US,D,20081229,000000,40.97,41.76,39.71,40.74,775549,0
+MHK.US,D,20081230,000000,40.94,41.84,40.27,41.82,609817,0
+MHK.US,D,20081231,000000,41.82,43.2,41.29,42.97,795210,0
+MHK.US,D,20090102,000000,43.01,44.26,41.64,44.1,898393,0
+MHK.US,D,20090105,000000,43.77,45.01,43.41,44.89,982977,0
+MHK.US,D,20090106,000000,45.01,46.05,44.65,45.11,903880,0
+MHK.US,D,20090107,000000,44.71,44.76,42.99,43.22,1205702,0
+MHK.US,D,20090108,000000,43.27,43.4,41.75,42.64,1627015,0
+MHK.US,D,20090109,000000,42.48,43.16,40.54,40.59,1180609,0
+MHK.US,D,20090112,000000,40.64,40.94,39.21,39.62,1096497,0
+MHK.US,D,20090113,000000,39.5,40.65,39.1,39.4,1077633,0
+MHK.US,D,20090114,000000,38.73,38.73,37.48,38.05,995874,0
+MHK.US,D,20090115,000000,38.1,38.1,35,37.3,1416268,0
+MHK.US,D,20090116,000000,37.88,38.31,35.89,37.39,681027,0
+MHK.US,D,20090120,000000,37.17,37.44,34.24,34.49,1030986,0
+MHK.US,D,20090121,000000,35.08,35.97,34.1,35.95,930309,0
+MHK.US,D,20090122,000000,35.28,35.87,33.5,34.48,1080783,0
+MHK.US,D,20090123,000000,33.73,35.29,33.11,34.39,893031,0
+MHK.US,D,20090126,000000,34.47,35.49,33.87,34.44,1135392,0
+MHK.US,D,20090127,000000,34.75,35.92,34.48,35.56,900531,0
+MHK.US,D,20090128,000000,36.26,38.85,35.77,37.67,1197084,0
+MHK.US,D,20090129,000000,37.11,37.11,34.49,34.72,1498107,0
+MHK.US,D,20090130,000000,34.79,34.81,31.94,32.11,1676754,0
+MHK.US,D,20090202,000000,31.56,32.46,30.96,31.68,1244670,0
+MHK.US,D,20090203,000000,31.79,34.49,31.48,33.89,1394329,0
+MHK.US,D,20090204,000000,33.66,33.99,32.24,32.54,955266,0
+MHK.US,D,20090205,000000,32.41,34.23,31.9,33.98,1456139,0
+MHK.US,D,20090206,000000,34.05,37.25,33.89,36.91,1734368,0
+MHK.US,D,20090209,000000,36.88,37.24,34.82,36.52,1267102,0
+MHK.US,D,20090210,000000,36.13,37,33.06,33.44,1298068,0
+MHK.US,D,20090211,000000,33.49,34.45,32.44,32.93,1536520,0
+MHK.US,D,20090212,000000,32.03,33.67,31.51,33.47,1327188,0
+MHK.US,D,20090213,000000,33.67,34.14,32.74,33.27,733354,0
+MHK.US,D,20090217,000000,32.03,32.65,31.47,32.14,865935,0
+MHK.US,D,20090218,000000,32.46,32.72,30.23,30.34,1225928,0
+MHK.US,D,20090219,000000,30.7,31.88,29.25,29.56,1574333,0
+MHK.US,D,20090220,000000,28.88,29.62,27.57,28.37,2014127,0
+MHK.US,D,20090223,000000,28.18,28.77,26.54,26.65,2419599,0
+MHK.US,D,20090224,000000,24.04,27.43,23.46,25.24,4158088,0
+MHK.US,D,20090225,000000,25.1,25.4,23.39,23.58,2317805,0
+MHK.US,D,20090226,000000,24,25.32,23.68,23.75,2021076,0
+MHK.US,D,20090227,000000,23.39,24.01,22.4,22.59,2115856,0
+MHK.US,D,20090302,000000,22.09,22.57,21,21.1,2785273,0
+MHK.US,D,20090303,000000,21.45,22.13,19.65,19.86,3624545,0
+MHK.US,D,20090304,000000,20.2,20.95,19.77,20.41,2082525,0
+MHK.US,D,20090305,000000,19.9,20.33,18.67,18.95,2290272,0
+MHK.US,D,20090306,000000,19.38,19.38,17.64,18.24,1523949,0
+MHK.US,D,20090309,000000,18.23,19,16.97,17.11,2346463,0
+MHK.US,D,20090310,000000,17.93,19.5,17.6,19.21,2150145,0
+MHK.US,D,20090311,000000,19.36,19.77,18.57,19.08,1711029,0
+MHK.US,D,20090312,000000,18.7,20.47,18.22,20.33,1692080,0
+MHK.US,D,20090313,000000,20.39,21.75,20.14,20.81,1637934,0
+MHK.US,D,20090316,000000,21.07,22.65,21.07,21.2,1893359,0
+MHK.US,D,20090317,000000,21.12,22.31,20.81,22.19,1361006,0
+MHK.US,D,20090318,000000,22.18,25.16,21.92,24.12,2546652,0
+MHK.US,D,20090319,000000,24.32,25.25,24.3,25.01,1695560,0
+MHK.US,D,20090320,000000,25.01,25.1,23.24,23.79,1961321,0
+MHK.US,D,20090323,000000,24.67,26.98,24.23,26.93,1517025,0
+MHK.US,D,20090324,000000,26.45,27.81,26.08,27.16,1879714,0
+MHK.US,D,20090325,000000,27.18,31.28,27.18,29,2968423,0
+MHK.US,D,20090326,000000,29.25,34.35,29.25,33.91,3634383,0
+MHK.US,D,20090327,000000,33.37,33.53,31.1,32.58,2385235,0
+MHK.US,D,20090330,000000,31.27,31.73,28.74,29.42,1816842,0
+MHK.US,D,20090331,000000,29.83,30.45,28.98,29.87,1039758,0
+MHK.US,D,20090401,000000,29.34,31.98,29.01,31.75,1307843,0
+MHK.US,D,20090402,000000,30.91,34.23,30.57,33.7,2191855,0
+MHK.US,D,20090403,000000,33.24,34.52,32.75,34.25,1026657,0
+MHK.US,D,20090406,000000,33.49,34.51,32.87,33.79,940079,0
+MHK.US,D,20090407,000000,33.11,33.52,30.8,31.82,1735882,0
+MHK.US,D,20090408,000000,30.85,31.21,29.67,30.01,1608628,0
+MHK.US,D,20090409,000000,31.19,33.06,31.17,32.72,1853129,0
+MHK.US,D,20090413,000000,32.26,32.52,31.15,32.25,1697698,0
+MHK.US,D,20090414,000000,31.88,32.78,30.56,31.22,867772,0
+MHK.US,D,20090415,000000,30.89,34.16,30.82,33.17,1364077,0
+MHK.US,D,20090416,000000,33.58,35.27,32.8,34.76,1281331,0
+MHK.US,D,20090417,000000,34.72,36.95,34.2,36.79,1911801,0
+MHK.US,D,20090420,000000,35.74,35.93,32.99,34.02,1512993,0
+MHK.US,D,20090421,000000,33.67,34.9,32.25,34.87,1456411,0
+MHK.US,D,20090422,000000,34.24,38.85,34.23,37.73,2489071,0
+MHK.US,D,20090423,000000,37.96,40.35,36.18,37.82,2381919,0
+MHK.US,D,20090424,000000,41.78,51.24,41.49,49,11328822,0
+MHK.US,D,20090427,000000,48.06,49,45.54,45.86,4139177,0
+MHK.US,D,20090428,000000,45.3,47.58,44.69,46,2108748,0
+MHK.US,D,20090429,000000,47.1,47.82,45.75,46.7,1631726,0
+MHK.US,D,20090430,000000,47.61,48.25,46.3,47.31,1597581,0
+MHK.US,D,20090501,000000,47.32,48.06,45.77,46.29,1182634,0
+MHK.US,D,20090504,000000,47.26,50.09,47.06,49.83,1982556,0
+MHK.US,D,20090505,000000,49.82,51.8,49.17,50.28,1908146,0
+MHK.US,D,20090506,000000,51.02,51.88,48.83,49.25,1740726,0
+MHK.US,D,20090507,000000,49.25,50.41,45.59,45.97,2301044,0
+MHK.US,D,20090508,000000,46.74,47.95,45.15,45.46,2313617,0
+MHK.US,D,20090511,000000,45.1,45.27,43.3,44.51,1564773,0
+MHK.US,D,20090512,000000,44.65,44.74,40.79,42.31,1802975,0
+MHK.US,D,20090513,000000,41.22,41.43,38.73,38.81,1990098,0
+MHK.US,D,20090514,000000,39,41,38.31,39.85,2108453,0
+MHK.US,D,20090515,000000,39.5,41,38.99,39.77,1547089,0
+MHK.US,D,20090518,000000,40.34,41.71,40.34,40.97,2322230,0
+MHK.US,D,20090519,000000,40.33,41.66,39.43,39.87,1739942,0
+MHK.US,D,20090520,000000,40.53,41.54,38.91,39.08,1890271,0
+MHK.US,D,20090521,000000,38.52,38.65,36.94,37.67,1524035,0
+MHK.US,D,20090522,000000,37.78,38.04,36.1,37.53,1081030,0
+MHK.US,D,20090526,000000,36.9,39.97,36.76,39.48,1447874,0
+MHK.US,D,20090527,000000,39.17,40.02,36.19,36.75,2172868,0
+MHK.US,D,20090528,000000,37.2,37.33,35.63,36.56,2372331,0
+MHK.US,D,20090529,000000,36.8,38.72,36.8,38.27,1252590,0
+MHK.US,D,20090601,000000,39.13,41.64,38.76,40.45,1219259,0
+MHK.US,D,20090602,000000,40.23,41.47,39.35,40.96,1196842,0
+MHK.US,D,20090603,000000,40.51,41.06,38.92,39.44,1495330,0
+MHK.US,D,20090604,000000,39.56,39.75,38.67,39.58,1346655,0
+MHK.US,D,20090605,000000,39.94,40.94,39.19,40.75,1321533,0
+MHK.US,D,20090608,000000,40.43,41.61,39.7,41.01,1111663,0
+MHK.US,D,20090609,000000,41.08,42.73,41.08,42.25,1131166,0
+MHK.US,D,20090610,000000,42.39,42.39,40.06,41.36,1182178,0
+MHK.US,D,20090611,000000,41.3,41.47,39.77,40.54,1289069,0
+MHK.US,D,20090612,000000,40.4,40.71,39.43,40.6,596246,0
+MHK.US,D,20090615,000000,40.06,40.16,38.13,38.43,888932,0
+MHK.US,D,20090616,000000,36.9,39.1,36.76,37.4,1374473,0
+MHK.US,D,20090617,000000,37.35,38.24,36.04,37.54,1235281,0
+MHK.US,D,20090618,000000,37.67,37.67,36.45,36.85,1059824,0
+MHK.US,D,20090619,000000,37.22,38.4,37.22,37.52,1572557,0
+MHK.US,D,20090622,000000,37.06,37.33,35.7,35.7,749774,0
+MHK.US,D,20090623,000000,35.73,36.16,34.65,35.35,989767,0
+MHK.US,D,20090624,000000,36,37.17,35.56,36.1,1029607,0
+MHK.US,D,20090625,000000,36.05,37.3,35.89,37.12,643585,0
+MHK.US,D,20090626,000000,36.86,37.06,35.37,35.44,1167069,0
+MHK.US,D,20090629,000000,35.7,36.81,35,36.67,764193,0
+MHK.US,D,20090630,000000,36.7,37.24,35.55,35.68,636678,0
+MHK.US,D,20090701,000000,36.02,36.67,35.39,35.74,995190,0
+MHK.US,D,20090702,000000,35.14,35.57,33.84,33.97,1092129,0
+MHK.US,D,20090706,000000,33.6,33.84,32.98,33.31,1156725,0
+MHK.US,D,20090707,000000,33.25,33.84,33.06,33.24,979744,0
+MHK.US,D,20090708,000000,33.28,33.76,32.12,32.62,1134240,0
+MHK.US,D,20090709,000000,32.83,33.54,32.7,32.86,1157984,0
+MHK.US,D,20090710,000000,32.7,32.88,31.4,32.2,960992,0
+MHK.US,D,20090713,000000,32.21,33.12,31.47,33.05,1365421,0
+MHK.US,D,20090714,000000,34.38,35.27,33.77,35.04,1274044,0
+MHK.US,D,20090715,000000,35.58,37,35.4,36.99,890064,0
+MHK.US,D,20090716,000000,36.91,38.59,36.56,38.37,1102962,0
+MHK.US,D,20090717,000000,38.5,38.85,37.71,37.78,1087041,0
+MHK.US,D,20090720,000000,38,39.17,37.79,38.98,662251,0
+MHK.US,D,20090721,000000,39.56,39.69,37.6,38.62,679202,0
+MHK.US,D,20090722,000000,38.15,39.98,38.15,39.32,902846,0
+MHK.US,D,20090723,000000,39.22,42.45,38.77,42.33,1536556,0
+MHK.US,D,20090724,000000,42.08,43.12,41.37,43.12,1258032,0
+MHK.US,D,20090727,000000,43.01,45.49,42.58,45.18,1691917,0
+MHK.US,D,20090728,000000,44.73,46.43,44.73,46.23,1149189,0
+MHK.US,D,20090729,000000,45.61,47.2,45.43,46.76,1230756,0
+MHK.US,D,20090730,000000,47.04,49.35,47.04,48.2,1723991,0
+MHK.US,D,20090731,000000,49.82,52.6,49.82,51.58,3091591,0
+MHK.US,D,20090803,000000,52,52.07,50.55,50.98,1533100,0
+MHK.US,D,20090804,000000,50.51,51.05,49.91,50.25,1047931,0
+MHK.US,D,20090805,000000,50.2,51.39,49.8,50.89,914180,0
+MHK.US,D,20090806,000000,51.15,52.01,50.35,50.59,1023458,0
+MHK.US,D,20090807,000000,52.03,53.71,50.94,52.54,971578,0
+MHK.US,D,20090810,000000,52.36,52.55,50.61,51.03,833545,0
+MHK.US,D,20090811,000000,49.24,49.99,48.88,49.39,1314018,0
+MHK.US,D,20090812,000000,49.56,51.06,49.56,50.29,811254,0
+MHK.US,D,20090813,000000,50.59,50.75,48.9,49.69,735019,0
+MHK.US,D,20090814,000000,49.47,49.61,46.95,47.4,847270,0
+MHK.US,D,20090817,000000,46.53,46.53,44.77,45.14,1089878,0
+MHK.US,D,20090818,000000,45.25,46.32,44.83,46.08,743622,0
+MHK.US,D,20090819,000000,44.93,46.43,44.93,45.96,1005125,0
+MHK.US,D,20090820,000000,46.01,46.48,45.8,46.11,554696,0
+MHK.US,D,20090821,000000,46.13,48.15,46.13,47.45,757203,0
+MHK.US,D,20090824,000000,47.44,48.02,47.13,47.32,604349,0
+MHK.US,D,20090825,000000,47.72,49.61,47.7,48.59,571611,0
+MHK.US,D,20090826,000000,48.62,49.95,47.82,49.2,661960,0
+MHK.US,D,20090827,000000,49.61,49.61,47.39,49.27,737282,0
+MHK.US,D,20090828,000000,49.9,50.97,49.46,50.83,1250541,0
+MHK.US,D,20090831,000000,50.47,50.52,49.48,50.12,750250,0
+MHK.US,D,20090901,000000,49.83,51.33,47.95,48.05,1119008,0
+MHK.US,D,20090902,000000,47.78,48.7,47.19,48.1,1416798,0
+MHK.US,D,20090903,000000,48.15,48.21,46.48,47.24,997566,0
+MHK.US,D,20090904,000000,47.33,48.3,46.7,48.17,678623,0
+MHK.US,D,20090908,000000,48.73,49.41,48.38,49.09,989375,0
+MHK.US,D,20090909,000000,49.08,50.3,48.55,49.96,835984,0
+MHK.US,D,20090910,000000,50.08,50.22,49.22,49.54,877286,0
+MHK.US,D,20090911,000000,49.3,49.98,48.75,48.94,875465,0
+MHK.US,D,20090914,000000,48.39,49.5,47.33,49.45,650029,0
+MHK.US,D,20090915,000000,49.47,50.87,49.4,50.85,528289,0
+MHK.US,D,20090916,000000,51.17,53.45,51.03,52.97,932525,0
+MHK.US,D,20090917,000000,52.68,53.52,51.26,51.58,511874,0
+MHK.US,D,20090918,000000,52.06,52.56,51.64,52.19,519433,0
+MHK.US,D,20090921,000000,51.77,53.12,51.53,52.65,501055,0
+MHK.US,D,20090922,000000,52.96,53.34,52.31,52.85,408607,0
+MHK.US,D,20090923,000000,53.05,53.05,51.04,51.09,563691,0
+MHK.US,D,20090924,000000,51.72,51.9,48.2,48.95,848143,0
+MHK.US,D,20090925,000000,48.72,49.41,47.43,47.54,688928,0
+MHK.US,D,20090928,000000,47.54,48.26,47.23,47.69,766643,0
+MHK.US,D,20090929,000000,47.9,48.97,47.33,48.59,814725,0
+MHK.US,D,20090930,000000,47.35,48.36,46.34,47.69,2367930,0
+MHK.US,D,20091001,000000,47.15,47.31,44.4,44.61,1869552,0
+MHK.US,D,20091002,000000,44.24,44.24,42.91,43.77,1446915,0
+MHK.US,D,20091005,000000,43.9,44.91,43.76,44.62,692952,0
+MHK.US,D,20091006,000000,45.06,46.13,44.14,44.72,1000456,0
+MHK.US,D,20091007,000000,44.61,44.62,43.44,44.13,1337077,0
+MHK.US,D,20091008,000000,44.42,46.52,44.3,45.29,984690,0
+MHK.US,D,20091009,000000,45.17,45.83,44.51,45.57,442161,0
+MHK.US,D,20091012,000000,46.03,48.05,46.03,47.72,1206644,0
+MHK.US,D,20091013,000000,47.61,49.68,47.33,48.43,2164265,0
+MHK.US,D,20091014,000000,49.26,50.36,48.75,50.07,890546,0
+MHK.US,D,20091015,000000,49.59,50.49,49.42,50.17,570166,0
+MHK.US,D,20091016,000000,49.79,50.05,48.67,49.21,709707,0
+MHK.US,D,20091019,000000,49.14,50.45,48.89,49.96,629201,0
+MHK.US,D,20091020,000000,50.18,50.18,47.35,47.79,1092561,0
+MHK.US,D,20091021,000000,48.11,48.9,45.91,45.92,1176575,0
+MHK.US,D,20091022,000000,45.94,48.34,45.1,47.6,1161226,0
+MHK.US,D,20091023,000000,47.59,49.3,47.38,48.02,1314941,0
+MHK.US,D,20091026,000000,47.92,48.92,46.03,46.35,1256973,0
+MHK.US,D,20091027,000000,46.39,46.73,45.3,45.38,1108679,0
+MHK.US,D,20091028,000000,45.05,45.26,43.97,44,1387043,0
+MHK.US,D,20091029,000000,44.77,46.8,44.77,46.48,1516191,0
+MHK.US,D,20091030,000000,44.56,46.26,41.32,42.83,5327060,0
+MHK.US,D,20091102,000000,43.07,43.23,39.93,40.5,3459345,0
+MHK.US,D,20091103,000000,40.25,42.86,40.06,42.72,2526588,0
+MHK.US,D,20091104,000000,43.18,43.6,41.46,41.62,1152251,0
+MHK.US,D,20091105,000000,42.06,43.7,41.97,43.48,1100725,0
+MHK.US,D,20091106,000000,43.13,44.35,42.84,44.21,991111,0
+MHK.US,D,20091109,000000,44.82,45.68,44.42,45.57,1047957,0
+MHK.US,D,20091110,000000,45.1,46.43,45.06,45.85,1264459,0
+MHK.US,D,20091111,000000,46.52,47.48,46.04,46.35,947195,0
+MHK.US,D,20091112,000000,46.44,46.87,44.73,44.97,947077,0
+MHK.US,D,20091113,000000,45.05,45.22,43.87,44.38,1056171,0
+MHK.US,D,20091116,000000,44.99,45.47,44.79,45.09,1077124,0
+MHK.US,D,20091117,000000,44.72,45.09,43.95,44.48,882396,0
+MHK.US,D,20091118,000000,44.34,44.62,43.63,43.7,1000666,0
+MHK.US,D,20091119,000000,43.13,43.45,41,41.65,1456036,0
+MHK.US,D,20091120,000000,41.42,41.64,40.57,41,1331181,0
+MHK.US,D,20091123,000000,41.64,42.07,41.02,41.36,1146102,0
+MHK.US,D,20091124,000000,41.5,42.41,41.2,42.34,1208855,0
+MHK.US,D,20091125,000000,42.59,42.59,41.96,42.4,398691,0
+MHK.US,D,20091127,000000,41.03,42.14,40.64,41.57,310978,0
+MHK.US,D,20091130,000000,41.38,41.41,39.84,41.08,821498,0
+MHK.US,D,20091201,000000,41.64,43.03,41.33,42.65,661701,0
+MHK.US,D,20091202,000000,42.55,43.61,42.55,42.68,421240,0
+MHK.US,D,20091203,000000,42.74,42.95,41.5,41.65,902262,0
+MHK.US,D,20091204,000000,42.52,43.4,42.37,43.3,705251,0
+MHK.US,D,20091207,000000,43.16,43.76,42.99,43.53,1070312,0
+MHK.US,D,20091208,000000,42.97,44.35,42.57,44.22,1429578,0
+MHK.US,D,20091209,000000,43.79,44.65,43.66,44.42,851230,0
+MHK.US,D,20091210,000000,44.79,45.53,44.57,45.28,825320,0
+MHK.US,D,20091211,000000,45.46,46.24,45.23,46.14,407880,0
+MHK.US,D,20091214,000000,46.49,47.12,46.35,47.08,436647,0
+MHK.US,D,20091215,000000,46.79,47.02,46.15,46.7,481592,0
+MHK.US,D,20091216,000000,46.99,47.57,46.8,47.37,401364,0
+MHK.US,D,20091217,000000,48.41,48.97,47.41,47.44,981055,0
+MHK.US,D,20091218,000000,47.59,47.92,45.92,46.97,1052192,0
+MHK.US,D,20091221,000000,47.63,48.05,47.1,48.01,346309,0
+MHK.US,D,20091222,000000,48.1,49.53,48.1,49.35,375876,0
+MHK.US,D,20091223,000000,49.52,49.8,48.49,49.59,360526,0
+MHK.US,D,20091224,000000,49.85,49.9,49.23,49.55,111546,0
+MHK.US,D,20091228,000000,49.85,49.92,48.47,48.75,321706,0
+MHK.US,D,20091229,000000,48.93,49.2,48.46,49.02,280304,0
+MHK.US,D,20091230,000000,48.64,49.44,48.47,48.6,283784,0
+MHK.US,D,20091231,000000,48.63,48.63,47.6,47.6,398875,0
+MHK.US,D,20100104,000000,48.27,48.82,47.95,48.31,496966,0
+MHK.US,D,20100105,000000,48.26,48.38,47.42,48.12,621780,0
+MHK.US,D,20100106,000000,47.99,48.25,47.74,47.93,501104,0
+MHK.US,D,20100107,000000,47.66,49.25,47.62,48.77,975262,0
+MHK.US,D,20100108,000000,48.6,49.83,48.46,49.64,890211,0
+MHK.US,D,20100111,000000,49.91,49.97,49.04,49.43,673766,0
+MHK.US,D,20100112,000000,48.88,49.11,47.55,48.04,640021,0
+MHK.US,D,20100113,000000,48.14,48.4,47.78,47.98,895329,0
+MHK.US,D,20100114,000000,47.92,48.26,47.77,47.8,783893,0
+MHK.US,D,20100115,000000,47.82,48.07,46.44,46.79,1205987,0
+MHK.US,D,20100119,000000,46.77,47.44,46.51,46.99,811550,0
+MHK.US,D,20100120,000000,46.45,46.62,45.59,46.04,1548892,0
+MHK.US,D,20100121,000000,46.1,46.23,45.08,45.18,1080238,0
+MHK.US,D,20100122,000000,45.17,46.36,44.65,45.01,926667,0
+MHK.US,D,20100125,000000,45.74,45.74,43.69,44.54,1037992,0
+MHK.US,D,20100126,000000,44.55,44.7,43.59,43.69,713244,0
+MHK.US,D,20100127,000000,43.51,43.57,42.57,43.51,930599,0
+MHK.US,D,20100128,000000,43.48,44.27,42.71,42.94,1063148,0
+MHK.US,D,20100129,000000,43.2,43.2,41.33,41.41,1475619,0
+MHK.US,D,20100201,000000,41.75,42.92,41.67,42.73,1085510,0
+MHK.US,D,20100202,000000,42.94,45.94,42.92,45.71,1816109,0
+MHK.US,D,20100203,000000,45.45,46.53,45.07,46.25,1339046,0
+MHK.US,D,20100204,000000,45.58,45.7,44.46,44.52,1096340,0
+MHK.US,D,20100205,000000,44.38,44.5,42.48,44.43,1297694,0
+MHK.US,D,20100208,000000,44.4,45.17,43.7,43.77,864510,0
+MHK.US,D,20100209,000000,44.42,44.57,43.45,44.21,690914,0
+MHK.US,D,20100210,000000,44.16,44.45,43.17,43.88,678553,0
+MHK.US,D,20100211,000000,43.86,44.66,43.52,44.51,710925,0
+MHK.US,D,20100212,000000,43.91,44.57,43.53,44.54,782746,0
+MHK.US,D,20100216,000000,45.01,45.75,44.39,45.7,949263,0
+MHK.US,D,20100217,000000,45.86,46.6,45.6,46.14,854655,0
+MHK.US,D,20100218,000000,46.22,46.65,45.51,46.59,560364,0
+MHK.US,D,20100219,000000,46.51,47.21,46.43,46.78,652719,0
+MHK.US,D,20100222,000000,46.92,47.23,46.6,46.8,720981,0
+MHK.US,D,20100223,000000,46.77,47.35,46.48,46.69,1020597,0
+MHK.US,D,20100224,000000,46.84,47.72,46.18,47.34,906365,0
+MHK.US,D,20100225,000000,46.41,47.86,45.91,47.78,895864,0
+MHK.US,D,20100226,000000,48.92,52.09,48.92,51.58,3071661,0
+MHK.US,D,20100301,000000,52.03,52.94,51.72,52.93,1118592,0
+MHK.US,D,20100302,000000,53.09,53.43,52.09,52.24,1226636,0
+MHK.US,D,20100303,000000,52.51,53.35,52.35,53.11,1013752,0
+MHK.US,D,20100304,000000,53.12,53.22,52.34,52.92,614494,0
+MHK.US,D,20100305,000000,53.37,53.98,52.96,53.88,746676,0
+MHK.US,D,20100308,000000,53.76,54.87,53.66,54.71,733295,0
+MHK.US,D,20100309,000000,54.5,55.07,54.38,54.55,917392,0
+MHK.US,D,20100310,000000,54.53,55.21,54.14,54.27,824657,0
+MHK.US,D,20100311,000000,53.97,54.78,53.74,54.29,558897,0
+MHK.US,D,20100312,000000,54.62,54.62,53.38,53.93,804359,0
+MHK.US,D,20100315,000000,53.95,54.3,53.12,54.18,506474,0
+MHK.US,D,20100316,000000,54.42,54.58,53.59,54.06,630799,0
+MHK.US,D,20100317,000000,54.16,55,54.1,54.42,499898,0
+MHK.US,D,20100318,000000,54.49,55,54.07,54.19,394947,0
+MHK.US,D,20100319,000000,54.44,54.48,52.98,53.03,832280,0
+MHK.US,D,20100322,000000,52.57,54.58,52.57,54.29,511599,0
+MHK.US,D,20100323,000000,54.46,55.22,53.54,54.19,496129,0
+MHK.US,D,20100324,000000,53.88,54.51,53.75,53.86,441002,0
+MHK.US,D,20100325,000000,54.38,54.8,52.89,53.02,753456,0
+MHK.US,D,20100326,000000,53.41,53.78,52.69,53.13,379446,0
+MHK.US,D,20100329,000000,53.63,54.99,53.2,54.99,952113,0
+MHK.US,D,20100330,000000,54.94,55.52,54.08,54.25,497361,0
+MHK.US,D,20100331,000000,54.15,55.11,54.03,54.38,631733,0
+MHK.US,D,20100401,000000,54.96,55.09,54.22,54.73,344999,0
+MHK.US,D,20100405,000000,55.03,55.3,54.48,54.79,617517,0
+MHK.US,D,20100406,000000,54.42,54.78,53.8,54.27,525732,0
+MHK.US,D,20100407,000000,54.18,54.54,52.76,53.21,485738,0
+MHK.US,D,20100408,000000,52.86,54.09,52.33,53.96,344045,0
+MHK.US,D,20100409,000000,54.15,55.22,53.37,55.12,419580,0
+MHK.US,D,20100412,000000,55.45,56.72,54.86,56.45,1707652,0
+MHK.US,D,20100413,000000,56.47,57.49,56.31,57.32,646634,0
+MHK.US,D,20100414,000000,57.71,59.9,57.65,59.68,1382274,0
+MHK.US,D,20100415,000000,59.38,60.37,58.67,58.69,1336690,0
+MHK.US,D,20100416,000000,58.07,58.07,55.99,57.2,898841,0
+MHK.US,D,20100419,000000,58.3,59.7,57.47,58.78,933409,0
+MHK.US,D,20100420,000000,59.08,60.34,59.08,59.57,995151,0
+MHK.US,D,20100421,000000,59.86,60.64,59.7,60.47,1211629,0
+MHK.US,D,20100422,000000,59.81,61.75,59.27,61.72,1206493,0
+MHK.US,D,20100423,000000,61.75,64.3,61.59,63.18,1620515,0
+MHK.US,D,20100426,000000,63.48,64.36,62.66,62.79,1064696,0
+MHK.US,D,20100427,000000,62.38,62.93,60.31,60.49,1107532,0
+MHK.US,D,20100428,000000,60.97,61.27,59.63,60.72,936569,0
+MHK.US,D,20100429,000000,61.33,64.29,61.11,63.65,1821287,0
+MHK.US,D,20100430,000000,64.06,66.93,63.55,63.74,2033025,0
+MHK.US,D,20100503,000000,64.14,65.03,63.69,64.46,1124784,0
+MHK.US,D,20100504,000000,63.32,63.45,61.77,62.18,1294947,0
+MHK.US,D,20100505,000000,61.5,61.59,59.58,60.53,1283541,0
+MHK.US,D,20100506,000000,59.99,61.11,52.93,58.7,1408883,0
+MHK.US,D,20100507,000000,58.67,59,54.97,55.02,1658934,0
+MHK.US,D,20100510,000000,58.28,60.07,57.54,60,979950,0
+MHK.US,D,20100511,000000,58.99,61.86,58.99,60.99,905965,0
+MHK.US,D,20100512,000000,61.17,64.31,60.99,64.02,1390711,0
+MHK.US,D,20100513,000000,63.9,63.9,61.6,62.2,898827,0
+MHK.US,D,20100514,000000,61.52,61.87,60.1,61.23,710156,0
+MHK.US,D,20100517,000000,61.51,63.17,59.79,62.98,1201086,0
+MHK.US,D,20100518,000000,63.78,64.58,60.27,60.86,968007,0
+MHK.US,D,20100519,000000,60.24,61.17,57.96,59.23,956374,0
+MHK.US,D,20100520,000000,57.01,57.19,54.59,55.4,1374013,0
+MHK.US,D,20100521,000000,54.04,56.64,53.67,55.39,1315605,0
+MHK.US,D,20100524,000000,55.23,56.49,54.56,54.66,614633,0
+MHK.US,D,20100525,000000,52.65,54.95,52.03,54.85,661449,0
+MHK.US,D,20100526,000000,55.2,56.81,54.29,54.56,823313,0
+MHK.US,D,20100527,000000,55.68,57.35,55.33,57.3,585711,0
+MHK.US,D,20100528,000000,57.1,57.75,55.41,56.16,518596,0
+MHK.US,D,20100601,000000,55.83,56.53,53.76,53.88,554509,0
+MHK.US,D,20100602,000000,54.3,55.21,53.5,55.2,855283,0
+MHK.US,D,20100603,000000,55.19,55.98,54.04,54.4,596882,0
+MHK.US,D,20100604,000000,53.08,53.4,50.48,51,1197364,0
+MHK.US,D,20100607,000000,51.07,51.31,48.57,48.68,1107351,0
+MHK.US,D,20100608,000000,48.63,49.04,46.39,47.61,1755557,0
+MHK.US,D,20100609,000000,47.86,49.91,47.54,47.86,795250,0
+MHK.US,D,20100610,000000,49.14,50.07,48.62,49.92,658533,0
+MHK.US,D,20100611,000000,48.63,50.36,48.63,50.14,525369,0
+MHK.US,D,20100614,000000,51.96,54.21,51.94,53.76,1352743,0
+MHK.US,D,20100615,000000,53.91,54.68,52.56,54.55,875151,0
+MHK.US,D,20100616,000000,53.88,53.88,52.34,53.27,731299,0
+MHK.US,D,20100617,000000,53.33,53.54,51.4,52.43,456315,0
+MHK.US,D,20100618,000000,52.15,52.75,51.89,52.33,559960,0
+MHK.US,D,20100621,000000,53.33,53.9,51.61,51.88,367832,0
+MHK.US,D,20100622,000000,51.86,52.43,49.86,50.36,1019025,0
+MHK.US,D,20100623,000000,50.16,51.78,48.89,50.74,718578,0
+MHK.US,D,20100624,000000,50.44,50.53,48.9,49.39,707370,0
+MHK.US,D,20100625,000000,49.55,50.29,48.52,49.94,821985,0
+MHK.US,D,20100628,000000,50.24,50.69,49.26,49.68,374839,0
+MHK.US,D,20100629,000000,48.63,48.63,46.24,46.74,1059016,0
+MHK.US,D,20100630,000000,46.53,47.16,45.64,45.76,715702,0
+MHK.US,D,20100701,000000,45.61,45.96,43.75,44.55,1117950,0
+MHK.US,D,20100702,000000,44.88,45.17,43.58,44.19,468068,0
+MHK.US,D,20100706,000000,45.06,45.92,43.32,43.85,643037,0
+MHK.US,D,20100707,000000,43.9,45.08,43.67,44.5,1709915,0
+MHK.US,D,20100708,000000,45.21,45.66,44.38,45.34,861141,0
+MHK.US,D,20100709,000000,45.26,46.13,44.76,46.02,379848,0
+MHK.US,D,20100712,000000,45.79,46.21,44.62,45.62,353816,0
+MHK.US,D,20100713,000000,46.25,48.59,46.04,48.28,504116,0
+MHK.US,D,20100714,000000,48,48.11,46.67,47.46,409585,0
+MHK.US,D,20100715,000000,47.42,47.45,45.67,46.31,584454,0
+MHK.US,D,20100716,000000,45.9,45.9,43.71,43.8,1040358,0
+MHK.US,D,20100719,000000,44.11,44.35,43.13,44.31,555519,0
+MHK.US,D,20100720,000000,43.5,47.12,43.38,46.94,1126180,0
+MHK.US,D,20100721,000000,47.21,47.59,44.45,44.92,1099499,0
+MHK.US,D,20100722,000000,45.9,48.08,45.76,47.97,911049,0
+MHK.US,D,20100723,000000,47.6,49.69,47.34,49.5,732700,0
+MHK.US,D,20100726,000000,49.63,50.91,49.32,50.61,407410,0
+MHK.US,D,20100727,000000,50.99,51.83,49.01,49.71,639074,0
+MHK.US,D,20100728,000000,49.6,50.07,47.96,48.38,423580,0
+MHK.US,D,20100729,000000,48.73,49.18,47.54,48.61,461888,0
+MHK.US,D,20100730,000000,47.89,49.22,47.7,48.93,477506,0
+MHK.US,D,20100802,000000,49.98,51.1,49.95,50.94,488909,0
+MHK.US,D,20100803,000000,50.53,50.65,49.19,49.72,496946,0
+MHK.US,D,20100804,000000,50.05,50.86,49.49,49.99,348412,0
+MHK.US,D,20100805,000000,49.39,49.46,47.45,48.71,1937935,0
+MHK.US,D,20100806,000000,50.6,52.5,49.79,51.89,1950199,0
+MHK.US,D,20100809,000000,52.4,53.18,51.92,52.96,720078,0
+MHK.US,D,20100810,000000,52.3,52.51,50.76,50.86,1072064,0
+MHK.US,D,20100811,000000,49.48,49.55,47.82,48,1067764,0
+MHK.US,D,20100812,000000,46.67,48.3,46.41,46.45,1092479,0
+MHK.US,D,20100813,000000,46.26,46.41,45.18,45.26,886085,0
+MHK.US,D,20100816,000000,45.13,46.04,44.42,45.11,558061,0
+MHK.US,D,20100817,000000,45.88,47.4,45.84,46.08,578957,0
+MHK.US,D,20100818,000000,46.29,47.43,45.74,46.37,547648,0
+MHK.US,D,20100819,000000,46,46.4,44.66,44.72,917241,0
+MHK.US,D,20100820,000000,44.52,45.09,44.46,44.74,723475,0
+MHK.US,D,20100823,000000,45.21,45.21,43.72,43.78,898039,0
+MHK.US,D,20100824,000000,42.94,44.64,42.61,43.54,1775193,0
+MHK.US,D,20100825,000000,43.14,45.39,43.11,45.3,1216781,0
+MHK.US,D,20100826,000000,45.42,45.94,44.39,44.71,877785,0
+MHK.US,D,20100827,000000,45.37,46.74,44.18,46.58,726279,0
+MHK.US,D,20100830,000000,46.2,46.81,44.58,44.65,464968,0
+MHK.US,D,20100831,000000,44.43,45.56,44.05,44.31,543240,0
+MHK.US,D,20100901,000000,45.51,46.41,45.1,46.28,540579,0
+MHK.US,D,20100902,000000,46.37,48.16,46.1,48.09,513592,0
+MHK.US,D,20100903,000000,48.89,49.76,48.16,48.84,409838,0
+MHK.US,D,20100907,000000,48.47,48.66,46.43,46.54,624270,0
+MHK.US,D,20100908,000000,46.54,47.15,46.02,46.47,774648,0
+MHK.US,D,20100909,000000,47.64,48.1,47.2,47.8,527395,0
+MHK.US,D,20100910,000000,47.86,48.57,47.57,48.13,310594,0
+MHK.US,D,20100913,000000,48.89,49.33,48.28,49.12,284405,0
+MHK.US,D,20100914,000000,49.08,49.63,48.59,49.31,484023,0
+MHK.US,D,20100915,000000,48.95,49.36,48.32,48.49,530001,0
+MHK.US,D,20100916,000000,48.2,48.91,47.94,48.64,445850,0
+MHK.US,D,20100917,000000,48.9,49.58,48.63,48.95,423365,0
+MHK.US,D,20100920,000000,49.31,50.3,48.76,50.14,579621,0
+MHK.US,D,20100921,000000,51,52.23,50.79,51.15,645016,0
+MHK.US,D,20100922,000000,50.77,51.03,49.07,49.31,713915,0
+MHK.US,D,20100923,000000,48.68,49.76,48.17,48.48,468838,0
+MHK.US,D,20100924,000000,49.46,52.01,49.19,51.92,610492,0
+MHK.US,D,20100927,000000,51.79,52.31,50.6,51.79,658009,0
+MHK.US,D,20100928,000000,51.92,53.37,50.79,52.79,1118598,0
+MHK.US,D,20100929,000000,52.35,52.6,51.34,52.37,565418,0
+MHK.US,D,20100930,000000,53.44,54.94,52.82,53.3,923270,0
+MHK.US,D,20101001,000000,53.94,54,53,54,534974,0
+MHK.US,D,20101004,000000,53.9,54.1,52.78,53.21,540369,0
+MHK.US,D,20101005,000000,53.04,54.15,53.04,53.94,590083,0
+MHK.US,D,20101006,000000,53.69,53.96,52.59,53.3,554743,0
+MHK.US,D,20101007,000000,53.53,54,52.89,53.85,392117,0
+MHK.US,D,20101008,000000,53.94,54.73,53.47,54.42,415851,0
+MHK.US,D,20101011,000000,54.45,54.45,53.48,53.54,247639,0
+MHK.US,D,20101012,000000,53.55,55.88,53.35,55.42,754777,0
+MHK.US,D,20101013,000000,56.85,57.48,55.83,55.85,890932,0
+MHK.US,D,20101014,000000,55.69,56.07,54.85,55.38,379473,0
+MHK.US,D,20101015,000000,56.22,56.22,54.75,55.05,664453,0
+MHK.US,D,20101018,000000,55,55.56,54.78,55.27,298853,0
+MHK.US,D,20101019,000000,54.21,56.69,53.96,55.06,827193,0
+MHK.US,D,20101020,000000,55.4,57.21,54.43,56.89,892556,0
+MHK.US,D,20101021,000000,57.22,58.13,56.15,57.1,676682,0
+MHK.US,D,20101022,000000,57.15,57.57,56.38,57.46,730821,0
+MHK.US,D,20101025,000000,58.04,58.86,57.92,58.19,656783,0
+MHK.US,D,20101026,000000,57.53,58.2,56.82,57.99,598783,0
+MHK.US,D,20101027,000000,57.01,57.5,56.55,57.43,714467,0
+MHK.US,D,20101028,000000,57.72,57.95,55.85,56.55,421679,0
+MHK.US,D,20101029,000000,56.32,57.4,56.25,57.34,426719,0
+MHK.US,D,20101101,000000,57.98,58.21,56.44,56.85,907118,0
+MHK.US,D,20101102,000000,57.1,59.24,56.96,59.16,586272,0
+MHK.US,D,20101103,000000,59.24,59.45,58.03,58.7,553013,0
+MHK.US,D,20101104,000000,59.66,60.34,59.29,60.32,1407744,0
+MHK.US,D,20101105,000000,57.12,58.84,55.59,57.08,2940611,0
+MHK.US,D,20101108,000000,56.99,57.94,55.7,55.93,853241,0
+MHK.US,D,20101109,000000,56.04,56.04,53.93,54.2,893374,0
+MHK.US,D,20101110,000000,54.36,54.87,53.1,54.2,876336,0
+MHK.US,D,20101111,000000,53.38,54.13,53.32,53.85,299569,0
+MHK.US,D,20101112,000000,53.41,53.68,52.86,53.04,495622,0
+MHK.US,D,20101115,000000,53.46,54.6,53.01,53.13,331029,0
+MHK.US,D,20101116,000000,52.22,53.48,51.62,52.18,537820,0
+MHK.US,D,20101117,000000,52.49,52.92,51.55,51.97,721061,0
+MHK.US,D,20101118,000000,52.76,53.45,52.47,52.56,434102,0
+MHK.US,D,20101119,000000,52.55,53.27,51.88,53.23,382428,0
+MHK.US,D,20101122,000000,52.9,53.68,52.47,53.55,368617,0
+MHK.US,D,20101123,000000,52.7,53.29,52.3,52.51,396934,0
+MHK.US,D,20101124,000000,52.58,53.49,52.58,53.33,375801,0
+MHK.US,D,20101126,000000,52.9,53.27,52.57,52.95,82768,0
+MHK.US,D,20101129,000000,52.45,53.54,51.95,53.13,304759,0
+MHK.US,D,20101130,000000,52.28,52.97,51.94,52.54,357364,0
+MHK.US,D,20101201,000000,53.54,54.66,53.42,54.35,570629,0
+MHK.US,D,20101202,000000,54.58,56.78,54.44,56.57,491773,0
+MHK.US,D,20101203,000000,56.19,56.32,55.22,56.02,480468,0
+MHK.US,D,20101206,000000,55.97,57.3,55.79,56.94,472946,0
+MHK.US,D,20101207,000000,57.87,58.09,56.47,56.55,453138,0
+MHK.US,D,20101208,000000,56.58,57.18,56.18,56.45,409692,0
+MHK.US,D,20101209,000000,57.04,58.07,57,57.86,315742,0
+MHK.US,D,20101210,000000,57.66,58.26,57.63,58,329583,0
+MHK.US,D,20101213,000000,58.3,58.47,57.91,58.07,351889,0
+MHK.US,D,20101214,000000,58.26,58.74,58.04,58.4,441622,0
+MHK.US,D,20101215,000000,58.34,59.5,58.07,59.31,525871,0
+MHK.US,D,20101216,000000,59.37,60.69,59.37,60.14,458838,0
+MHK.US,D,20101217,000000,60.21,60.33,59.44,59.92,569440,0
+MHK.US,D,20101220,000000,60.07,61.03,59.77,60.75,502305,0
+MHK.US,D,20101221,000000,60.93,61.28,60.42,60.51,462342,0
+MHK.US,D,20101222,000000,60.7,61.25,59.96,60.1,386553,0
+MHK.US,D,20101223,000000,60.15,60.5,58.76,58.85,528452,0
+MHK.US,D,20101227,000000,58.54,59.79,58.09,59,401955,0
+MHK.US,D,20101228,000000,59.05,59.23,58.43,58.87,245251,0
+MHK.US,D,20101229,000000,59,59,58.21,58.49,327571,0
+MHK.US,D,20101230,000000,58.5,58.75,57.51,57.69,286617,0
+MHK.US,D,20101231,000000,57.42,57.43,56.72,56.76,293953,0
+MHK.US,D,20110103,000000,57.7,58.21,57.17,57.79,509423,0
+MHK.US,D,20110104,000000,57.94,58.34,56.52,57.13,421789,0
+MHK.US,D,20110105,000000,57.1,57.84,57.03,57.44,284854,0
+MHK.US,D,20110106,000000,57.65,58.07,57.11,57.68,392519,0
+MHK.US,D,20110107,000000,57.85,58.25,56.2,57.08,327134,0
+MHK.US,D,20110110,000000,56.77,57.68,55.36,57.35,455515,0
+MHK.US,D,20110111,000000,57.74,58.25,56.77,57.25,377662,0
+MHK.US,D,20110112,000000,57.67,58.26,57.37,57.59,370145,0
+MHK.US,D,20110113,000000,57.68,57.68,56.97,57.11,165254,0
+MHK.US,D,20110114,000000,57.01,58.4,56.87,58.37,337349,0
+MHK.US,D,20110118,000000,57.33,58.25,55.97,58.14,782810,0
+MHK.US,D,20110119,000000,57.88,58.43,57.69,58.17,538446,0
+MHK.US,D,20110120,000000,57.92,58.95,57.6,58.6,603225,0
+MHK.US,D,20110121,000000,59.04,59.41,57.03,57.25,472910,0
+MHK.US,D,20110124,000000,57.15,58.44,57.05,58,315732,0
+MHK.US,D,20110125,000000,57.84,58.74,57.57,58.43,491282,0
+MHK.US,D,20110126,000000,58.58,60.45,58.18,58.96,723254,0
+MHK.US,D,20110127,000000,58.82,59.1,57.43,58.78,703390,0
+MHK.US,D,20110128,000000,58.52,59.08,55.49,55.56,913650,0
+MHK.US,D,20110131,000000,55.86,56.56,55.49,55.55,702640,0
+MHK.US,D,20110201,000000,56.04,56.36,55.76,56.1,615116,0
+MHK.US,D,20110202,000000,55.87,56.25,55.33,55.39,408431,0
+MHK.US,D,20110203,000000,55.22,55.98,54.42,55.52,548940,0
+MHK.US,D,20110204,000000,55.57,56.44,55.36,56.27,281129,0
+MHK.US,D,20110207,000000,56.4,58.26,56.31,58.25,443505,0
+MHK.US,D,20110208,000000,58.3,59.33,57.99,59.19,357951,0
+MHK.US,D,20110209,000000,58.78,59.61,58.77,59.49,409785,0
+MHK.US,D,20110210,000000,59.13,59.71,58.77,59.18,450443,0
+MHK.US,D,20110211,000000,58.91,59.79,58.44,59.54,187197,0
+MHK.US,D,20110214,000000,59.64,59.8,58.91,59,227222,0
+MHK.US,D,20110215,000000,58.65,59.27,56.97,57.26,722254,0
+MHK.US,D,20110216,000000,57.58,58.54,57.39,58.14,388401,0
+MHK.US,D,20110218,000000,59.4,59.62,59.03,59.3,258998,0
+MHK.US,D,20110222,000000,58.57,58.73,56.97,57.34,736466,0
+MHK.US,D,20110223,000000,56.4,58.22,56,57.78,1410835,0
+MHK.US,D,20110224,000000,57.7,57.71,56.15,56.92,877867,0
+MHK.US,D,20110225,000000,57.02,58.57,57,58.45,416740,0
+MHK.US,D,20110228,000000,58.87,59.16,57.47,58.11,365714,0
+MHK.US,D,20110301,000000,58.3,58.86,56.49,56.77,589386,0
+MHK.US,D,20110302,000000,56.8,58.15,56.76,57.51,346338,0
+MHK.US,D,20110303,000000,58.31,58.82,57.36,58.07,435551,0
+MHK.US,D,20110304,000000,58.01,58.17,56.64,56.84,549819,0
+MHK.US,D,20110307,000000,56.69,56.96,54.66,55.25,687760,0
+MHK.US,D,20110308,000000,55.35,57.78,55.05,56.98,535554,0
+MHK.US,D,20110309,000000,57.11,59.29,56.77,59.12,501250,0
+MHK.US,D,20110310,000000,58.27,58.83,57.42,57.57,325850,0
+MHK.US,D,20110311,000000,57.28,58.28,57.21,57.91,1463572,0
+MHK.US,D,20110314,000000,57.24,58.09,57.17,57.52,549979,0
+MHK.US,D,20110315,000000,55.88,58.34,55.74,58.03,938646,0
+MHK.US,D,20110316,000000,57.81,57.99,56.64,57.05,404550,0
+MHK.US,D,20110317,000000,57.95,58.14,56.96,57.05,507388,0
+MHK.US,D,20110318,000000,57.91,57.97,57.28,57.43,570535,0
+MHK.US,D,20110321,000000,58.27,58.94,57.84,58.77,321959,0
+MHK.US,D,20110322,000000,58.86,58.94,57.89,58.2,352507,0
+MHK.US,D,20110323,000000,58.05,58.3,57.25,58.02,242972,0
+MHK.US,D,20110324,000000,58.35,58.88,57.8,58.69,263497,0
+MHK.US,D,20110325,000000,58.65,60.09,58.59,59.69,301393,0
+MHK.US,D,20110328,000000,59.81,59.94,58.8,58.91,256538,0
+MHK.US,D,20110329,000000,58.87,59.66,58.61,59.53,256288,0
+MHK.US,D,20110330,000000,59.97,60.71,59.35,60.45,243233,0
+MHK.US,D,20110331,000000,60.42,61.22,60.17,61.15,369110,0
+MHK.US,D,20110401,000000,61.76,63.12,61.24,62.5,778371,0
+MHK.US,D,20110404,000000,62.73,62.93,61.73,61.86,255260,0
+MHK.US,D,20110405,000000,61.56,62.41,61.05,61.81,360037,0
+MHK.US,D,20110406,000000,62.14,62.7,61.56,61.88,201943,0
+MHK.US,D,20110407,000000,61.87,62.56,61.62,62.12,285075,0
+MHK.US,D,20110408,000000,62.65,62.83,60.55,60.68,212572,0
+MHK.US,D,20110411,000000,60.78,61.56,60.39,60.64,296848,0
+MHK.US,D,20110412,000000,60.19,60.64,59.86,60.16,432770,0
+MHK.US,D,20110413,000000,60.42,60.65,59.03,59.91,446337,0
+MHK.US,D,20110414,000000,59.34,59.68,59.18,59.5,332003,0
+MHK.US,D,20110415,000000,59.51,59.88,58.86,59.84,333911,0
+MHK.US,D,20110418,000000,58.85,59.6,58.61,59.25,511448,0
+MHK.US,D,20110419,000000,59.56,59.93,58.92,59.41,323981,0
+MHK.US,D,20110420,000000,60.4,60.42,59.8,60.1,334763,0
+MHK.US,D,20110421,000000,60.34,60.57,59.85,60.33,225007,0
+MHK.US,D,20110425,000000,60.29,60.34,59.23,59.29,233863,0
+MHK.US,D,20110426,000000,59.33,59.67,59.07,59.53,303109,0
+MHK.US,D,20110427,000000,59.8,60.38,59.36,60.34,307849,0
+MHK.US,D,20110428,000000,60.1,60.77,59.95,60.3,251837,0
+MHK.US,D,20110429,000000,60.42,60.54,59.79,60.04,339593,0
+MHK.US,D,20110502,000000,60.48,61.94,60.35,61.6,1028314,0
+MHK.US,D,20110503,000000,61.8,62.55,60.38,61.09,745049,0
+MHK.US,D,20110504,000000,61.06,62,60.22,61.75,670769,0
+MHK.US,D,20110505,000000,61.12,63.99,60.81,63.17,906278,0
+MHK.US,D,20110506,000000,65.32,68.6,64.93,67.48,1313082,0
+MHK.US,D,20110509,000000,68,68.59,67.5,68.06,694602,0
+MHK.US,D,20110510,000000,68,68.86,67.65,68.5,694998,0
+MHK.US,D,20110511,000000,68.34,68.53,66.54,67.42,583995,0
+MHK.US,D,20110512,000000,67.03,68.03,66.76,67.6,469035,0
+MHK.US,D,20110513,000000,67.78,68.14,67.1,67.5,251121,0
+MHK.US,D,20110516,000000,67.01,67.47,66.2,66.31,369384,0
+MHK.US,D,20110517,000000,66.05,66.59,65.68,66.17,474336,0
+MHK.US,D,20110518,000000,66.4,67.25,66.2,67.17,338111,0
+MHK.US,D,20110519,000000,67.39,67.81,66.2,66.75,335119,0
+MHK.US,D,20110520,000000,66.41,66.55,65.21,65.29,312736,0
+MHK.US,D,20110523,000000,64.23,65.58,64,65.06,288759,0
+MHK.US,D,20110524,000000,65.23,65.26,64.46,64.79,205174,0
+MHK.US,D,20110525,000000,64.54,64.97,64.2,64.72,234859,0
+MHK.US,D,20110526,000000,64.79,65.63,64.59,65.4,361808,0
+MHK.US,D,20110527,000000,65.66,66.15,65.43,65.91,249319,0
+MHK.US,D,20110531,000000,66.51,66.65,65.8,66.52,270221,0
+MHK.US,D,20110601,000000,66.37,66.55,65.11,65.17,493269,0
+MHK.US,D,20110602,000000,65.4,65.7,64.33,64.62,291376,0
+MHK.US,D,20110603,000000,63.63,64.16,62.73,62.89,441651,0
+MHK.US,D,20110606,000000,62.9,62.95,61.1,61.16,537865,0
+MHK.US,D,20110607,000000,61.57,61.69,60.63,60.71,390803,0
+MHK.US,D,20110608,000000,60.32,60.65,59.41,60.22,527032,0
+MHK.US,D,20110609,000000,60.35,61.44,59.76,60.99,327183,0
+MHK.US,D,20110610,000000,60.78,60.83,58.82,59.04,482977,0
+MHK.US,D,20110613,000000,59.11,60.28,58.94,60.01,329967,0
+MHK.US,D,20110614,000000,60.79,62.07,60.43,60.5,561342,0
+MHK.US,D,20110615,000000,59.67,59.99,58.03,58.28,628542,0
+MHK.US,D,20110616,000000,58.37,59.06,57.69,57.91,894465,0
+MHK.US,D,20110617,000000,58.42,58.53,57.43,58.03,719901,0
+MHK.US,D,20110620,000000,57.92,59.55,57.77,59.09,379773,0
+MHK.US,D,20110621,000000,59.28,60.58,59.25,60.24,416482,0
+MHK.US,D,20110622,000000,59.9,60.2,58.84,58.97,632981,0
+MHK.US,D,20110623,000000,58.05,60.8,57.91,60.7,913848,0
+MHK.US,D,20110624,000000,60.69,60.79,58.9,59.96,538413,0
+MHK.US,D,20110627,000000,60.04,60.18,59.01,59.1,682840,0
+MHK.US,D,20110628,000000,59.5,59.69,59.18,59.45,480467,0
+MHK.US,D,20110629,000000,59.75,60.22,59.25,59.57,626611,0
+MHK.US,D,20110630,000000,59.82,60.56,59.71,59.99,379803,0
+MHK.US,D,20110701,000000,60.27,61.69,60.22,61.6,375084,0
+MHK.US,D,20110705,000000,61.45,61.47,60.13,60.87,245737,0
+MHK.US,D,20110706,000000,60.84,61.03,60.15,60.8,347167,0
+MHK.US,D,20110707,000000,60.81,61,57.43,57.66,1652153,0
+MHK.US,D,20110708,000000,57.05,57.37,55.73,56.32,2125968,0
+MHK.US,D,20110711,000000,55.74,56.07,55.03,56.06,856116,0
+MHK.US,D,20110712,000000,55.81,56.53,55.17,55.53,1020815,0
+MHK.US,D,20110713,000000,55.71,56.61,55.5,56.3,821941,0
+MHK.US,D,20110714,000000,56.31,56.77,55.6,55.92,1374138,0
+MHK.US,D,20110715,000000,56.12,56.58,55.24,56.16,734674,0
+MHK.US,D,20110718,000000,55.82,55.96,54.85,55.35,604577,0
+MHK.US,D,20110719,000000,55.78,57.33,55.57,57.3,866922,0
+MHK.US,D,20110720,000000,57.47,57.47,56.65,57.08,353585,0
+MHK.US,D,20110721,000000,57.28,57.79,56.3,56.41,496368,0
+MHK.US,D,20110722,000000,56.37,56.4,54.94,55.21,722380,0
+MHK.US,D,20110725,000000,54.59,55.37,54.19,54.75,513694,0
+MHK.US,D,20110726,000000,54.8,54.86,53.78,54.09,556684,0
+MHK.US,D,20110727,000000,53.65,53.71,51.98,52.42,1211072,0
+MHK.US,D,20110728,000000,52.43,53.1,51.26,51.41,870200,0
+MHK.US,D,20110729,000000,50.75,52.63,50.44,52.03,970987,0
+MHK.US,D,20110801,000000,52.77,52.83,51.17,51.96,1241451,0
+MHK.US,D,20110802,000000,51.5,51.89,49.15,49.16,727747,0
+MHK.US,D,20110803,000000,49.3,50.9,48.3,50.69,1112895,0
+MHK.US,D,20110804,000000,49.84,50.01,47.26,47.3,1224443,0
+MHK.US,D,20110805,000000,49.09,52.8,47.43,47.92,2630669,0
+MHK.US,D,20110808,000000,46.8,47.01,43.97,44.62,1617115,0
+MHK.US,D,20110809,000000,45.44,45.83,42.68,45.8,1381508,0
+MHK.US,D,20110810,000000,44.59,44.83,42.87,42.97,775639,0
+MHK.US,D,20110811,000000,42.99,45.93,42.71,45.28,878017,0
+MHK.US,D,20110812,000000,45.7,46.28,44.79,46.05,666752,0
+MHK.US,D,20110815,000000,46.51,47.18,46.29,47.1,275910,0
+MHK.US,D,20110816,000000,46.51,47.44,46.22,46.96,652183,0
+MHK.US,D,20110817,000000,47.15,47.87,45.64,45.84,697653,0
+MHK.US,D,20110818,000000,44.58,44.64,42.68,43.2,559410,0
+MHK.US,D,20110819,000000,42.51,43.94,42.25,42.43,616766,0
+MHK.US,D,20110822,000000,43.25,43.48,41.66,42.44,510239,0
+MHK.US,D,20110823,000000,42.69,43.96,42.19,43.96,385060,0
+MHK.US,D,20110824,000000,43.99,45.2,43.82,45.01,563392,0
+MHK.US,D,20110825,000000,45.21,45.61,43.91,44.05,363212,0
+MHK.US,D,20110826,000000,43.65,46.13,43.17,46.03,458663,0
+MHK.US,D,20110829,000000,46.51,49.02,46.51,48.99,438084,0
+MHK.US,D,20110830,000000,48.95,49.86,48.04,49.41,456774,0
+MHK.US,D,20110831,000000,49.77,50.66,49.07,49.55,517179,0
+MHK.US,D,20110901,000000,49.73,50.55,49.11,49.38,613208,0
+MHK.US,D,20110902,000000,48.36,48.36,47.05,48.01,880286,0
+MHK.US,D,20110906,000000,46.28,47.63,45.54,47.13,779456,0
+MHK.US,D,20110907,000000,47.97,49.2,47.89,48.66,453231,0
+MHK.US,D,20110908,000000,48.11,48.11,44.16,45.33,1789585,0
+MHK.US,D,20110909,000000,44.63,44.72,42.45,43.21,1454059,0
+MHK.US,D,20110912,000000,42.37,43.69,42.36,43.66,741723,0
+MHK.US,D,20110913,000000,43.96,44.96,43.4,44.04,608844,0
+MHK.US,D,20110914,000000,44.35,46.63,44.06,45.83,574187,0
+MHK.US,D,20110915,000000,46.01,46.65,44.76,45.37,797751,0
+MHK.US,D,20110916,000000,45.49,45.97,45.17,45.51,551827,0
+MHK.US,D,20110919,000000,44.61,45.38,44.09,44.65,601991,0
+MHK.US,D,20110920,000000,44.8,45.14,43.11,43.12,630688,0
+MHK.US,D,20110921,000000,43.12,43.38,42.22,42.23,1048491,0
+MHK.US,D,20110922,000000,40.86,41.13,39.93,40.95,1175058,0
+MHK.US,D,20110923,000000,40.44,41.71,40.44,41.26,753657,0
+MHK.US,D,20110926,000000,41.7,43.21,40.84,43.09,392887,0
+MHK.US,D,20110927,000000,44.21,45.97,44.06,44.65,831835,0
+MHK.US,D,20110928,000000,45.03,45.54,43.83,43.95,824716,0
+MHK.US,D,20110929,000000,44.91,45.49,43.77,45,790023,0
+MHK.US,D,20110930,000000,44.21,44.22,42.88,42.91,708828,0
+MHK.US,D,20111003,000000,42.43,43.09,40.69,40.75,695417,0
+MHK.US,D,20111004,000000,40.39,44.29,40.19,44.25,875864,0
+MHK.US,D,20111005,000000,44.26,46.31,44.03,46.31,992564,0
+MHK.US,D,20111006,000000,46.19,47.91,45.8,47.88,445332,0
+MHK.US,D,20111007,000000,48.07,48.24,46.09,46.69,728071,0
+MHK.US,D,20111010,000000,47.85,49.94,47.79,49.91,831310,0
+MHK.US,D,20111011,000000,49.48,49.99,49.04,49.73,503162,0
+MHK.US,D,20111012,000000,50.22,50.76,48.77,48.85,798488,0
+MHK.US,D,20111013,000000,47.89,49.35,47.89,49.13,732624,0
+MHK.US,D,20111014,000000,49.91,50.1,48.15,50,458026,0
+MHK.US,D,20111017,000000,49.77,50.25,48.21,48.37,462712,0
+MHK.US,D,20111018,000000,48.24,51.4,47.33,50.84,811041,0
+MHK.US,D,20111019,000000,50.59,52.1,50.35,50.91,676590,0
+MHK.US,D,20111020,000000,50.94,52.31,50.54,51.95,594273,0
+MHK.US,D,20111021,000000,52.72,54.38,52.2,53.81,633937,0
+MHK.US,D,20111024,000000,53.92,56.06,53.8,54.99,736863,0
+MHK.US,D,20111025,000000,54.58,55.1,54.07,54.38,883363,0
+MHK.US,D,20111026,000000,55.45,55.52,53.58,54.63,886353,0
+MHK.US,D,20111027,000000,56.59,57.06,55.33,55.82,770455,0
+MHK.US,D,20111028,000000,55.07,55.5,53.77,54.15,904468,0
+MHK.US,D,20111031,000000,53.3,53.81,52.64,52.65,797226,0
+MHK.US,D,20111101,000000,51.45,51.92,49.4,50.28,1163271,0
+MHK.US,D,20111102,000000,51.17,52.67,50.81,51.9,544556,0
+MHK.US,D,20111103,000000,52.98,53.11,50.72,52.38,824951,0
+MHK.US,D,20111104,000000,49.87,54.03,49.87,53.29,1311527,0
+MHK.US,D,20111107,000000,53.18,53.8,51.85,52.75,743197,0
+MHK.US,D,20111108,000000,53.3,54.49,51.88,54.32,594305,0
+MHK.US,D,20111109,000000,52.94,53.07,51.4,51.98,588721,0
+MHK.US,D,20111110,000000,52.36,52.87,51.59,52.21,498621,0
+MHK.US,D,20111111,000000,52.51,55.31,52.26,54.52,875349,0
+MHK.US,D,20111114,000000,54.35,54.97,53.56,54,356901,0
+MHK.US,D,20111115,000000,53.82,54.09,52.79,53.61,374291,0
+MHK.US,D,20111116,000000,52.98,54.26,52.35,52.46,304437,0
+MHK.US,D,20111117,000000,52.5,53.39,51.64,52.05,384190,0
+MHK.US,D,20111118,000000,52.56,53.29,52.45,52.63,411462,0
+MHK.US,D,20111121,000000,51.72,51.88,50.25,50.76,428418,0
+MHK.US,D,20111122,000000,50.78,51.58,50.02,50.77,270157,0
+MHK.US,D,20111123,000000,50.1,50.44,49.02,49.41,378866,0
+MHK.US,D,20111125,000000,49.26,50.5,49.02,49.77,212144,0
+MHK.US,D,20111128,000000,51.47,51.87,50.5,51.01,354879,0
+MHK.US,D,20111129,000000,51.1,51.95,50.21,51.49,274545,0
+MHK.US,D,20111130,000000,53.73,54.76,53.1,54.56,612689,0
+MHK.US,D,20111201,000000,54.69,55.93,54.18,54.79,467541,0
+MHK.US,D,20111202,000000,55.58,56.06,54.72,54.89,372726,0
+MHK.US,D,20111205,000000,56,57.5,55.57,56.19,623679,0
+MHK.US,D,20111206,000000,56.18,56.71,55.33,56.25,355438,0
+MHK.US,D,20111207,000000,55.81,57.87,54.88,57.53,768949,0
+MHK.US,D,20111208,000000,56.86,57.06,55.25,55.62,600414,0
+MHK.US,D,20111209,000000,55.86,57.65,55.47,57.01,551300,0
+MHK.US,D,20111212,000000,56.15,56.51,55.23,55.41,637339,0
+MHK.US,D,20111213,000000,56.06,56.4,53,53.52,540941,0
+MHK.US,D,20111214,000000,53.22,53.45,52.01,52.17,477416,0
+MHK.US,D,20111215,000000,52.97,53.8,52.63,53.43,371380,0
+MHK.US,D,20111216,000000,53.8,55.28,53.57,54.39,1253198,0
+MHK.US,D,20111219,000000,55.18,55.72,53.41,53.57,364777,0
+MHK.US,D,20111220,000000,54.7,56.64,54.7,56.4,404857,0
+MHK.US,D,20111221,000000,56.2,57.41,55.57,57.4,490466,0
+MHK.US,D,20111222,000000,57.35,60.62,57.16,60.17,881288,0
+MHK.US,D,20111223,000000,60.25,60.49,59.38,60.45,402811,0
+MHK.US,D,20111227,000000,60.16,61.3,60.01,60.8,312633,0
+MHK.US,D,20111228,000000,60.69,61.17,60.15,60.5,408482,0
+MHK.US,D,20111229,000000,60.67,61.1,59.74,60.67,566795,0
+MHK.US,D,20111230,000000,60.76,60.93,59.83,59.85,384087,0
+MHK.US,D,20120103,000000,61.37,61.44,59.85,60.16,644237,0
+MHK.US,D,20120104,000000,59.99,60,59.3,59.48,721760,0
+MHK.US,D,20120105,000000,59.26,60.1,57.62,59.97,1562601,0
+MHK.US,D,20120106,000000,59.99,60.14,59.02,59.5,524684,0
+MHK.US,D,20120109,000000,59.96,59.98,58.68,59.39,577854,0
+MHK.US,D,20120110,000000,60.18,60.62,59.73,60.31,537816,0
+MHK.US,D,20120111,000000,59.92,63.41,59.92,63.14,817311,0
+MHK.US,D,20120112,000000,63.14,63.47,61.75,62.97,329292,0
+MHK.US,D,20120113,000000,62.21,62.81,61.03,62.52,364665,0
+MHK.US,D,20120117,000000,63.99,66.07,63.62,64.29,753742,0
+MHK.US,D,20120118,000000,63.57,66,63.02,65.31,1039532,0
+MHK.US,D,20120119,000000,65.14,65.5,64.03,65.18,608517,0
+MHK.US,D,20120120,000000,64.94,65.11,63.23,63.3,625979,0
+MHK.US,D,20120123,000000,63.44,64.29,62.27,63,547284,0
+MHK.US,D,20120124,000000,62.55,64.06,62.53,63.11,853986,0
+MHK.US,D,20120125,000000,63.2,64,62.65,63.74,642952,0
+MHK.US,D,20120126,000000,63.9,64.24,62.6,63.36,455885,0
+MHK.US,D,20120127,000000,63.03,63.72,62.54,63.45,357170,0
+MHK.US,D,20120130,000000,62.62,62.81,61.56,62.11,548481,0
+MHK.US,D,20120131,000000,62.45,62.84,60.7,61.16,467954,0
+MHK.US,D,20120201,000000,61.88,63.93,61.6,63.35,655860,0
+MHK.US,D,20120202,000000,63.54,64.24,63.07,63.4,380884,0
+MHK.US,D,20120203,000000,64.17,66.92,64.17,66.59,685800,0
+MHK.US,D,20120206,000000,65.85,66.95,65.33,65.75,519237,0
+MHK.US,D,20120207,000000,65.43,66.65,65,66.19,434912,0
+MHK.US,D,20120208,000000,66.18,66.35,64.71,66.02,368278,0
+MHK.US,D,20120209,000000,66.05,66.48,64.95,66.25,436044,0
+MHK.US,D,20120210,000000,65.6,66.54,65.07,65.45,272943,0
+MHK.US,D,20120213,000000,66.37,66.99,65.84,66.94,252654,0
+MHK.US,D,20120214,000000,66.23,66.84,65.02,66.74,485220,0
+MHK.US,D,20120215,000000,66.9,67.65,65.81,66.46,508313,0
+MHK.US,D,20120216,000000,66.03,66.79,65.14,65.51,410907,0
+MHK.US,D,20120217,000000,65.94,68.07,65.76,66.79,673281,0
+MHK.US,D,20120221,000000,66.99,68.16,65.64,66.14,627343,0
+MHK.US,D,20120222,000000,65.93,66.35,63.99,65.1,683406,0
+MHK.US,D,20120223,000000,64.99,65.24,63.33,64.01,1520818,0
+MHK.US,D,20120224,000000,63.36,64.95,62.2,62.41,1403717,0
+MHK.US,D,20120227,000000,61.83,63.9,61.72,63.54,536386,0
+MHK.US,D,20120228,000000,63.49,63.66,62.13,62.42,630030,0
+MHK.US,D,20120229,000000,62.28,64.29,62.25,63.51,718563,0
+MHK.US,D,20120301,000000,65.1,65.68,62.81,62.83,678123,0
+MHK.US,D,20120302,000000,62.84,63.33,62.05,62.28,507919,0
+MHK.US,D,20120305,000000,62.21,63.08,61.64,62.55,387530,0
+MHK.US,D,20120306,000000,61.35,61.64,59.69,59.83,627266,0
+MHK.US,D,20120307,000000,60.04,61.15,59.91,60.87,217654,0
+MHK.US,D,20120308,000000,61.14,62.86,60.95,62.56,471080,0
+MHK.US,D,20120309,000000,62.7,64.45,62.7,63.19,382551,0
+MHK.US,D,20120312,000000,63.78,64.76,63.57,64.08,692250,0
+MHK.US,D,20120313,000000,64.38,66.62,64.36,66.57,697592,0
+MHK.US,D,20120314,000000,66.69,66.83,65.73,65.9,321442,0
+MHK.US,D,20120315,000000,65.9,67.44,65.6,67.22,400440,0
+MHK.US,D,20120316,000000,67.3,67.3,65.45,65.77,686999,0
+MHK.US,D,20120319,000000,65.71,67.1,64.85,66.44,468645,0
+MHK.US,D,20120320,000000,66.03,66.68,64.95,66.13,481274,0
+MHK.US,D,20120321,000000,66.26,66.87,65.42,65.65,779684,0
+MHK.US,D,20120322,000000,65.16,65.94,64.61,65.76,442755,0
+MHK.US,D,20120323,000000,63.5,65.47,63.45,65.06,546839,0
+MHK.US,D,20120326,000000,65.86,66.22,64.74,66.22,477895,0
+MHK.US,D,20120327,000000,66.5,67.28,66.27,67.12,602155,0
+MHK.US,D,20120328,000000,67.02,67.87,66.49,66.85,791308,0
+MHK.US,D,20120329,000000,66.45,66.51,64.88,66.31,554322,0
+MHK.US,D,20120330,000000,66.94,67.2,66.19,66.51,540042,0
+MHK.US,D,20120402,000000,66.19,66.77,65.72,66.39,497206,0
+MHK.US,D,20120403,000000,66.16,67.27,65.95,67.12,586200,0
+MHK.US,D,20120404,000000,66.37,67.03,66.02,66.6,647494,0
+MHK.US,D,20120405,000000,66.44,66.98,66.32,66.48,232841,0
+MHK.US,D,20120409,000000,65.21,65.21,62.95,63.33,981206,0
+MHK.US,D,20120410,000000,63.27,63.42,60.21,60.5,984542,0
+MHK.US,D,20120411,000000,61.24,62.9,61.24,62.17,573877,0
+MHK.US,D,20120412,000000,62.3,63.42,62.12,63.12,548072,0
+MHK.US,D,20120413,000000,62.99,63.32,62,62.66,631518,0
+MHK.US,D,20120416,000000,63.15,63.39,62.07,62.85,363211,0
+MHK.US,D,20120417,000000,63.41,64.25,63.22,63.7,278791,0
+MHK.US,D,20120418,000000,63.16,63.92,62.21,63.23,513867,0
+MHK.US,D,20120419,000000,63.24,63.55,61.8,62.74,539033,0
+MHK.US,D,20120420,000000,62.87,64.06,62.51,63.38,561000,0
+MHK.US,D,20120423,000000,62.26,62.32,60.93,61.45,630643,0
+MHK.US,D,20120424,000000,61.64,63.52,61.43,62.47,716413,0
+MHK.US,D,20120425,000000,63.33,64.69,63.32,64.58,771193,0
+MHK.US,D,20120426,000000,64.63,67.19,64.5,67.04,1073163,0
+MHK.US,D,20120427,000000,67.5,68.57,67.36,68.05,875102,0
+MHK.US,D,20120430,000000,67.69,67.88,66.78,67.02,801395,0
+MHK.US,D,20120501,000000,67.15,69.51,66.89,68.01,588029,0
+MHK.US,D,20120502,000000,67.73,70,67.68,69.88,697941,0
+MHK.US,D,20120503,000000,69.88,70.4,68.2,68.5,764689,0
+MHK.US,D,20120504,000000,72.8,74.31,71.44,73.52,2187662,0
+MHK.US,D,20120507,000000,72.99,75.44,72.96,73.68,1259279,0
+MHK.US,D,20120508,000000,73.05,73.2,71.61,72.56,1017091,0
+MHK.US,D,20120509,000000,71.62,72.3,70.34,71.95,1063462,0
+MHK.US,D,20120510,000000,72.74,73.94,72.32,73.71,1601985,0
+MHK.US,D,20120511,000000,72.99,75.03,72.98,74.57,535696,0
+MHK.US,D,20120514,000000,73.77,74.11,72.29,72.42,528792,0
+MHK.US,D,20120515,000000,72.22,74.18,71.63,72.14,942220,0
+MHK.US,D,20120516,000000,72.63,73.47,70.76,70.84,644585,0
+MHK.US,D,20120517,000000,70.98,71.16,67.84,67.93,547292,0
+MHK.US,D,20120518,000000,68.34,69.08,67.07,67.52,484601,0
+MHK.US,D,20120521,000000,67.59,68.23,66.72,68.13,596617,0
+MHK.US,D,20120522,000000,68.38,69.73,67.87,68.38,1147030,0
+MHK.US,D,20120523,000000,67.64,70.05,67.59,69.99,575852,0
+MHK.US,D,20120524,000000,70.34,70.54,69.02,70.04,438665,0
+MHK.US,D,20120525,000000,70.13,70.19,69.26,69.66,462951,0
+MHK.US,D,20120529,000000,70.3,70.44,69.2,70,795383,0
+MHK.US,D,20120530,000000,69.25,69.47,67.76,68.11,585717,0
+MHK.US,D,20120531,000000,68,68.63,66.42,68.1,676869,0
+MHK.US,D,20120601,000000,66.69,67.48,64.01,64.45,649362,0
+MHK.US,D,20120604,000000,64.5,64.89,62.22,62.93,1034776,0
+MHK.US,D,20120605,000000,62.68,65.34,62.44,65.13,638884,0
+MHK.US,D,20120606,000000,65.65,66.77,65.45,66.72,447011,0
+MHK.US,D,20120607,000000,67.71,68.45,66.66,67.13,484042,0
+MHK.US,D,20120608,000000,66.98,68.57,66.27,68.45,346271,0
+MHK.US,D,20120611,000000,69.32,69.41,66.02,66.13,335861,0
+MHK.US,D,20120612,000000,66.24,67.82,66.19,67.09,437344,0
+MHK.US,D,20120613,000000,66.82,67.3,65.03,65.33,323059,0
+MHK.US,D,20120614,000000,65.53,66.77,64.84,66.31,350194,0
+MHK.US,D,20120615,000000,66.55,68.22,66.53,67.91,710496,0
+MHK.US,D,20120618,000000,67.65,69.19,67.32,68.64,393643,0
+MHK.US,D,20120619,000000,68.9,69.15,68.42,68.73,588353,0
+MHK.US,D,20120620,000000,68.88,69.09,67.37,67.9,403662,0
+MHK.US,D,20120621,000000,68,68.32,65.26,65.32,433420,0
+MHK.US,D,20120622,000000,65.64,65.94,63.94,64.46,486404,0
+MHK.US,D,20120625,000000,63.4,64.28,62.79,63.91,446447,0
+MHK.US,D,20120626,000000,64.04,66.66,62.66,66.23,769897,0
+MHK.US,D,20120627,000000,66.97,67.52,65.14,65.82,425933,0
+MHK.US,D,20120628,000000,65.38,66.94,64.83,66.93,274463,0
+MHK.US,D,20120629,000000,68.52,69.92,67.8,69.83,444359,0
+MHK.US,D,20120702,000000,69.71,70.38,69.32,70.05,611803,0
+MHK.US,D,20120703,000000,70.18,70.18,69.38,69.97,251896,0
+MHK.US,D,20120705,000000,69.88,70.5,69.19,69.93,393207,0
+MHK.US,D,20120706,000000,69.3,70.27,68.54,69.91,309127,0
+MHK.US,D,20120709,000000,69.68,69.83,68.73,69.76,170633,0
+MHK.US,D,20120710,000000,69.96,70.44,67.6,67.96,535733,0
+MHK.US,D,20120711,000000,67.98,68.35,66.54,67.42,318782,0
+MHK.US,D,20120712,000000,66.99,69.42,66.14,69,534145,0
+MHK.US,D,20120713,000000,69.37,70.76,69.15,69.85,412415,0
+MHK.US,D,20120716,000000,69.59,69.81,68.02,68.85,242200,0
+MHK.US,D,20120717,000000,69.02,69.57,67.55,69.31,226536,0
+MHK.US,D,20120718,000000,69.06,71.49,68.87,71.46,392233,0
+MHK.US,D,20120719,000000,71.75,72.75,69.8,72.55,716278,0
+MHK.US,D,20120720,000000,72.07,73.01,72.03,72.55,617040,0
+MHK.US,D,20120723,000000,70.98,72.53,70.48,71.28,395192,0
+MHK.US,D,20120724,000000,71.15,71.39,69.14,69.59,393121,0
+MHK.US,D,20120725,000000,70.15,71.05,68.41,68.61,473314,0
+MHK.US,D,20120726,000000,69.87,70.93,69.46,70.65,685828,0
+MHK.US,D,20120727,000000,70.98,72.23,70.43,71.55,366177,0
+MHK.US,D,20120730,000000,71.07,71.08,66.81,68.51,810103,0
+MHK.US,D,20120731,000000,67.69,68.59,66.13,66.43,986015,0
+MHK.US,D,20120801,000000,66.91,67.26,65.41,65.77,549898,0
+MHK.US,D,20120802,000000,64.69,66.08,64.22,66.02,891691,0
+MHK.US,D,20120803,000000,67.52,70.37,65.7,69.84,1530799,0
+MHK.US,D,20120806,000000,69.84,71.99,69.65,71.55,633599,0
+MHK.US,D,20120807,000000,72.32,73.48,71.4,72.01,657961,0
+MHK.US,D,20120808,000000,71.69,72.66,71.23,71.26,446129,0
+MHK.US,D,20120809,000000,71.29,73.2,70.94,72.42,379029,0
+MHK.US,D,20120810,000000,71.99,72.64,71.36,71.93,197674,0
+MHK.US,D,20120813,000000,71.71,72.76,71.31,72.6,380370,0
+MHK.US,D,20120814,000000,73.32,73.67,72.69,72.93,402657,0
+MHK.US,D,20120815,000000,73.02,73.4,72.26,72.75,342975,0
+MHK.US,D,20120816,000000,72.65,74.44,72.34,74.18,628216,0
+MHK.US,D,20120817,000000,74.29,75.13,73.81,75.05,396019,0
+MHK.US,D,20120820,000000,74.62,75.1,72.62,72.99,445190,0
+MHK.US,D,20120821,000000,73.38,73.89,72.43,72.94,327621,0
+MHK.US,D,20120822,000000,72.86,73.46,71.84,72.21,387380,0
+MHK.US,D,20120823,000000,72.23,73.74,71.59,71.99,620450,0
+MHK.US,D,20120824,000000,72.01,73.3,71.82,72.83,380709,0
+MHK.US,D,20120827,000000,73.51,73.52,71.65,71.9,298391,0
+MHK.US,D,20120828,000000,71.81,72.4,71.29,71.94,380619,0
+MHK.US,D,20120829,000000,71.92,72.95,71.9,72.37,244800,0
+MHK.US,D,20120830,000000,71.77,72.35,71.01,72.05,204031,0
+MHK.US,D,20120831,000000,72.78,72.85,71.68,72.05,342941,0
+MHK.US,D,20120904,000000,71.93,73.22,70.84,72.7,695830,0
+MHK.US,D,20120905,000000,72.98,73.57,72.39,73.27,412289,0
+MHK.US,D,20120906,000000,73.6,74.59,73.41,74.21,598322,0
+MHK.US,D,20120907,000000,74.31,74.61,73.54,74.23,307900,0
+MHK.US,D,20120910,000000,74.23,74.7,73.47,73.64,229970,0
+MHK.US,D,20120911,000000,73.64,74.29,73.4,73.76,144788,0
+MHK.US,D,20120912,000000,74.05,74.64,73.75,74.5,217262,0
+MHK.US,D,20120913,000000,74.47,77.76,73.83,77.6,713468,0
+MHK.US,D,20120914,000000,78,79.36,77.67,78.92,542703,0
+MHK.US,D,20120917,000000,78.82,78.82,77.36,78.15,277200,0
+MHK.US,D,20120918,000000,77.99,78.14,76.55,77.89,442157,0
+MHK.US,D,20120919,000000,78.19,79.67,77.79,78.83,464661,0
+MHK.US,D,20120920,000000,78.81,80,78.23,79.59,504609,0
+MHK.US,D,20120921,000000,79.96,82.68,79.85,82.59,1561896,0
+MHK.US,D,20120924,000000,82.18,82.3,80.31,81.16,721146,0
+MHK.US,D,20120925,000000,81.55,82.76,80.29,80.37,608551,0
+MHK.US,D,20120926,000000,80.59,80.59,77.53,78.33,488324,0
+MHK.US,D,20120927,000000,78.74,79.85,77.71,79.53,386202,0
+MHK.US,D,20120928,000000,78.87,80.02,77.73,80.02,799988,0
+MHK.US,D,20121001,000000,80.09,80.62,77.78,78.64,553438,0
+MHK.US,D,20121002,000000,78.78,79.83,78.73,79.48,358201,0
+MHK.US,D,20121003,000000,79.9,81.62,79.4,80.81,386679,0
+MHK.US,D,20121004,000000,80.83,81.26,80.1,80.45,352937,0
+MHK.US,D,20121005,000000,81.22,82.7,80.57,81.97,462244,0
+MHK.US,D,20121008,000000,81.54,82.46,81.16,82,261025,0
+MHK.US,D,20121009,000000,81.4,81.68,79.09,79.13,530757,0
+MHK.US,D,20121010,000000,79.25,79.5,78.34,78.61,310927,0
+MHK.US,D,20121011,000000,79.46,79.46,77.88,78.3,356224,0
+MHK.US,D,20121012,000000,78.39,78.98,77.67,78.22,215777,0
+MHK.US,D,20121015,000000,78.76,80.88,78,80.58,369039,0
+MHK.US,D,20121016,000000,81.09,82.16,80.45,80.57,493737,0
+MHK.US,D,20121017,000000,80.38,83.35,80.38,81.67,606823,0
+MHK.US,D,20121018,000000,81.63,82.61,81.31,82.42,377933,0
+MHK.US,D,20121019,000000,82.25,82.59,81,81.46,372068,0
+MHK.US,D,20121022,000000,81.21,81.6,80.44,81.3,179018,0
+MHK.US,D,20121023,000000,80.45,80.86,79.22,80.41,386988,0
+MHK.US,D,20121024,000000,81.36,82.11,80.69,81.5,784888,0
+MHK.US,D,20121025,000000,82.32,82.95,80.04,80.99,324435,0
+MHK.US,D,20121026,000000,81.09,81.31,79.1,80.27,306105,0
+MHK.US,D,20121031,000000,81.71,86.28,81.71,83.47,763695,0
+MHK.US,D,20121101,000000,85,86.64,83.67,84.9,1006477,0
+MHK.US,D,20121102,000000,86,88.49,84.78,86.76,1040684,0
+MHK.US,D,20121105,000000,87,89.28,86.63,88.89,896613,0
+MHK.US,D,20121106,000000,88.8,88.8,87.16,87.8,544598,0
+MHK.US,D,20121107,000000,86.71,88.09,85.74,85.78,842029,0
+MHK.US,D,20121108,000000,85.72,86.56,85.32,85.76,378776,0
+MHK.US,D,20121109,000000,85.32,86.56,84.05,84.53,614052,0
+MHK.US,D,20121112,000000,84.97,85.46,83.42,83.82,452935,0
+MHK.US,D,20121113,000000,83.84,85.54,83.55,83.93,500658,0
+MHK.US,D,20121114,000000,84.3,84.55,82.24,82.57,522187,0
+MHK.US,D,20121115,000000,82.21,82.8,79.82,80.27,1162425,0
+MHK.US,D,20121116,000000,80.58,82.24,80.24,81.27,485900,0
+MHK.US,D,20121119,000000,82.68,84.67,81.93,83.28,294725,0
+MHK.US,D,20121120,000000,83.03,85.64,82.98,85.64,499898,0
+MHK.US,D,20121121,000000,85.5,87.55,85.31,85.86,299796,0
+MHK.US,D,20121123,000000,87.23,87.7,86.48,87.1,206410,0
+MHK.US,D,20121126,000000,86.76,87.21,84.97,85.04,404810,0
+MHK.US,D,20121127,000000,84.72,85.94,84.72,84.92,467244,0
+MHK.US,D,20121128,000000,84.68,85.22,83.47,85.01,275140,0
+MHK.US,D,20121129,000000,85.38,86.7,85.34,85.95,489982,0
+MHK.US,D,20121130,000000,85.95,86.07,85.41,85.99,568890,0
+MHK.US,D,20121203,000000,86.31,86.77,85.4,85.81,189650,0
+MHK.US,D,20121204,000000,86.13,86.37,84.8,85.87,384159,0
+MHK.US,D,20121205,000000,86,86.24,82.77,82.94,573194,0
+MHK.US,D,20121206,000000,83.18,83.76,81.89,83.38,978019,0
+MHK.US,D,20121207,000000,83.8,84.17,82.41,82.84,246789,0
+MHK.US,D,20121210,000000,82.82,83.51,81.5,82.09,496213,0
+MHK.US,D,20121211,000000,82.27,82.44,81,81.55,584278,0
+MHK.US,D,20121212,000000,81.98,82.84,81.24,81.72,522569,0
+MHK.US,D,20121213,000000,81.84,82.35,80.63,81.47,294940,0
+MHK.US,D,20121214,000000,81.25,82.1,80.86,81.5,558656,0
+MHK.US,D,20121217,000000,81.73,82.43,81.19,81.96,631144,0
+MHK.US,D,20121218,000000,82.39,85.16,81.96,85.08,549930,0
+MHK.US,D,20121219,000000,85.15,85.55,84.04,84.27,412466,0
+MHK.US,D,20121220,000000,84.57,87.93,84.46,87.04,886780,0
+MHK.US,D,20121221,000000,86.81,93.95,86.54,91.29,3043147,0
+MHK.US,D,20121224,000000,91.3,91.54,89.14,90.04,557571,0
+MHK.US,D,20121226,000000,90.11,90.74,89.53,89.63,754457,0
+MHK.US,D,20121227,000000,89.65,90.12,88.41,89.82,741726,0
+MHK.US,D,20121228,000000,89.3,90.08,88.9,89.44,427649,0
+MHK.US,D,20121231,000000,89.41,90.51,89.08,90.47,862892,0
+MHK.US,D,20130102,000000,92.48,93.57,92.03,93.17,991057,0
+MHK.US,D,20130103,000000,93,94.15,92.66,93.27,808982,0
+MHK.US,D,20130104,000000,93.32,94.09,93.15,93.52,700687,0
+MHK.US,D,20130107,000000,93.43,93.73,92.36,92.74,585126,0
+MHK.US,D,20130108,000000,92.71,93.39,91.3,93.3,854217,0
+MHK.US,D,20130109,000000,93.71,94.78,93.46,94.53,731423,0
+MHK.US,D,20130110,000000,95,95,93.38,94.43,912358,0
+MHK.US,D,20130111,000000,94.85,95.61,93.72,94.23,387388,0
+MHK.US,D,20130114,000000,94.17,94.82,93.59,94.08,455041,0
+MHK.US,D,20130115,000000,93.45,94.32,93.45,94.16,564750,0
+MHK.US,D,20130116,000000,93.86,94.57,93.43,93.6,186255,0
+MHK.US,D,20130117,000000,95.11,97.05,94.69,96.88,839761,0
+MHK.US,D,20130118,000000,97.19,97.29,95.38,96.3,376649,0
+MHK.US,D,20130122,000000,98.47,98.47,96.7,97.15,538589,0
+MHK.US,D,20130123,000000,97,98.85,96.94,98.83,559700,0
+MHK.US,D,20130124,000000,98.4,101.2,98.4,100.7,1208862,0
+MHK.US,D,20130125,000000,100.96,102.52,100.13,102.47,749827,0
+MHK.US,D,20130128,000000,102.47,103.93,102.14,102.77,754400,0
+MHK.US,D,20130129,000000,103.67,104.82,102.74,104.56,657620,0
+MHK.US,D,20130130,000000,104.75,105.26,101.69,101.99,747050,0
+MHK.US,D,20130131,000000,101.5,102.34,100.63,101.66,630933,0
+MHK.US,D,20130201,000000,102.65,105,102.31,102.42,658351,0
+MHK.US,D,20130204,000000,101.46,103.18,101.4,102.27,324891,0
+MHK.US,D,20130205,000000,103.26,103.95,102.35,103.15,450585,0
+MHK.US,D,20130206,000000,102.74,103.17,101.73,102.71,388046,0
+MHK.US,D,20130207,000000,103.17,103.17,100.52,101.74,720971,0
+MHK.US,D,20130208,000000,101.73,103.27,101.73,103.11,353622,0
+MHK.US,D,20130211,000000,103.04,104.99,102.86,104.84,645477,0
+MHK.US,D,20130212,000000,104.91,107.21,104.76,106.38,557782,0
+MHK.US,D,20130213,000000,106.48,107.64,105.99,107.57,689895,0
+MHK.US,D,20130214,000000,107.34,108.8,106.86,107.05,448157,0
+MHK.US,D,20130215,000000,107.03,108.92,107.03,107.8,656210,0
+MHK.US,D,20130219,000000,107.76,109.3,106.92,108.78,516412,0
+MHK.US,D,20130220,000000,108.5,108.7,103.45,103.5,1440013,0
+MHK.US,D,20130221,000000,103.82,105,100.96,102.21,1759249,0
+MHK.US,D,20130222,000000,102.3,107.01,102.11,106.74,2146874,0
+MHK.US,D,20130225,000000,107.6,107.99,101.26,101.5,1435004,0
+MHK.US,D,20130226,000000,101.71,104.87,101.41,104.61,858275,0
+MHK.US,D,20130227,000000,104.52,107.52,104.34,106.15,772061,0
+MHK.US,D,20130228,000000,106.13,107.96,105.71,106.02,769506,0
+MHK.US,D,20130301,000000,105.08,107.39,104.28,106.43,802165,0
+MHK.US,D,20130304,000000,105.96,109.22,105.96,108.05,1052376,0
+MHK.US,D,20130305,000000,108.24,110.5,108.24,110.25,1020981,0
+MHK.US,D,20130306,000000,110.54,111.86,110.13,111.36,941216,0
+MHK.US,D,20130307,000000,111.28,112.25,110.77,111.96,621263,0
+MHK.US,D,20130308,000000,113.15,113.73,111.23,112.3,566798,0
+MHK.US,D,20130311,000000,112.2,113.45,112.09,112.77,676879,0
+MHK.US,D,20130312,000000,112.75,112.92,111.74,112.49,660143,0
+MHK.US,D,20130313,000000,112.5,113.27,112.11,112.59,733800,0
+MHK.US,D,20130314,000000,112.74,113.54,112.39,113.52,752669,0
+MHK.US,D,20130315,000000,113.3,114.16,112.75,113.62,1276218,0
+MHK.US,D,20130318,000000,111.98,114.59,111.72,113.96,710661,0
+MHK.US,D,20130319,000000,114.54,115,111.36,112.64,723407,0
+MHK.US,D,20130320,000000,113.59,115.32,113.14,114.59,773794,0
+MHK.US,D,20130321,000000,113.38,114.06,110.88,111.29,548245,0
+MHK.US,D,20130322,000000,111.91,112.57,110.13,110.41,640991,0
+MHK.US,D,20130325,000000,111.06,113.35,110.13,110.91,523503,0
+MHK.US,D,20130326,000000,111.35,113.25,111.35,113,769096,0
+MHK.US,D,20130327,000000,111.66,112.84,111.27,112.5,534000,0
+MHK.US,D,20130328,000000,112.67,114.08,112.35,113.12,498174,0
+MHK.US,D,20130401,000000,113.13,114.23,111.26,112.34,696467,0
+MHK.US,D,20130402,000000,112.61,113.24,110.61,111.32,607150,0
+MHK.US,D,20130403,000000,111.66,111.83,107.26,109.21,1044063,0
+MHK.US,D,20130404,000000,108.94,110.5,108.07,108.73,584816,0
+MHK.US,D,20130405,000000,105.97,112.5,105.02,112.04,881327,0
+MHK.US,D,20130408,000000,111.78,113.4,111.46,113.21,829117,0
+MHK.US,D,20130409,000000,113.57,114.22,111.88,113.5,469074,0
+MHK.US,D,20130410,000000,113.56,114.45,112.35,114.23,435467,0
+MHK.US,D,20130411,000000,114.45,117.22,114.05,116.63,653297,0
+MHK.US,D,20130412,000000,116.19,117.97,115.86,116.27,392360,0
+MHK.US,D,20130415,000000,115.06,115.95,109.46,109.63,955206,0
+MHK.US,D,20130416,000000,111.19,113.85,109.91,113.58,736949,0
+MHK.US,D,20130417,000000,112.88,112.88,109.07,110.81,717352,0
+MHK.US,D,20130418,000000,110.94,111.23,108.32,108.58,361244,0
+MHK.US,D,20130419,000000,109.06,111.89,108.42,111.46,332108,0
+MHK.US,D,20130422,000000,111.27,112.78,109.29,112.72,480994,0
+MHK.US,D,20130423,000000,113.72,115.62,113.35,115,1001067,0
+MHK.US,D,20130424,000000,116.1,116.71,113.8,113.98,463674,0
+MHK.US,D,20130425,000000,114.34,115.91,113.42,113.75,461252,0
+MHK.US,D,20130426,000000,113.21,114.46,112.57,113.36,412548,0
+MHK.US,D,20130429,000000,113.7,114.65,111.69,112.36,652965,0
+MHK.US,D,20130430,000000,112.01,113.04,110.01,110.88,766641,0
+MHK.US,D,20130501,000000,110.16,111.5,107.92,108.16,924054,0
+MHK.US,D,20130502,000000,108.95,109.97,106.39,108.54,1663830,0
+MHK.US,D,20130503,000000,112.95,119.88,112.95,115.5,2051719,0
+MHK.US,D,20130506,000000,115.5,115.56,114.62,115,769915,0
+MHK.US,D,20130507,000000,114.98,115.32,113.81,115.22,851218,0
+MHK.US,D,20130508,000000,115.55,117.22,114.89,117.1,1176809,0
+MHK.US,D,20130509,000000,116.57,118.43,116.57,117.66,954185,0
+MHK.US,D,20130510,000000,117.67,118.58,117.67,118.04,619233,0
+MHK.US,D,20130513,000000,117.99,118.8,117.61,118.63,1051872,0
+MHK.US,D,20130514,000000,118.6,120.7,118.6,119.53,1467836,0
+MHK.US,D,20130515,000000,119.35,119.84,118.69,119.42,727574,0
+MHK.US,D,20130516,000000,119,119.64,116.75,116.85,577729,0
+MHK.US,D,20130517,000000,117.79,118.23,116.49,117.9,384487,0
+MHK.US,D,20130520,000000,117.57,118.05,115.07,115.59,587200,0
+MHK.US,D,20130521,000000,115.5,117.07,114.41,115.63,483667,0
+MHK.US,D,20130522,000000,116.23,118.12,113.27,113.93,680904,0
+MHK.US,D,20130523,000000,112.76,115.52,111.81,114.25,622119,0
+MHK.US,D,20130524,000000,113.46,114.36,112.8,114.23,328541,0
+MHK.US,D,20130528,000000,116,117.32,115.47,116.63,419942,0
+MHK.US,D,20130529,000000,115.6,115.68,112.11,113.64,968511,0
+MHK.US,D,20130530,000000,113.87,114.98,112.91,113.35,889795,0
+MHK.US,D,20130531,000000,112.74,113.66,111.16,111.17,733837,0
+MHK.US,D,20130603,000000,111.59,112.29,106.21,108.64,1014904,0
+MHK.US,D,20130604,000000,108.87,110.11,103.74,107,1121277,0
+MHK.US,D,20130605,000000,106.43,109.56,104.91,106.08,1292468,0
+MHK.US,D,20130606,000000,106.47,109.9,106,109.85,762588,0
+MHK.US,D,20130607,000000,111.46,111.87,108.31,111.64,1001844,0
+MHK.US,D,20130610,000000,112.17,112.62,109.05,110.36,544993,0
+MHK.US,D,20130611,000000,108.28,110.19,107.07,107.22,600140,0
+MHK.US,D,20130612,000000,108.53,108.92,106.27,106.45,507294,0
+MHK.US,D,20130613,000000,106.34,111.6,106.34,111.16,632040,0
+MHK.US,D,20130614,000000,111.03,113.5,110.2,111.08,452880,0
+MHK.US,D,20130617,000000,111.78,115.41,111.47,113.23,662634,0
+MHK.US,D,20130618,000000,113.6,114.94,112.81,114.71,375254,0
+MHK.US,D,20130619,000000,114.57,117.48,114.57,114.63,1275513,0
+MHK.US,D,20130620,000000,112.9,113.35,108.89,109.89,937355,0
+MHK.US,D,20130621,000000,109.85,110.69,106.25,108.95,1340108,0
+MHK.US,D,20130624,000000,106.46,108.2,103.97,106.36,754177,0
+MHK.US,D,20130625,000000,108.35,111.44,108.18,110.23,833481,0
+MHK.US,D,20130626,000000,111.49,112.31,109.53,110.12,481999,0
+MHK.US,D,20130627,000000,111.73,114.01,110.61,113.67,486421,0
+MHK.US,D,20130628,000000,113.24,113.53,111.04,112.49,756177,0
+MHK.US,D,20130701,000000,112.85,114.02,111.95,112.1,615565,0
+MHK.US,D,20130702,000000,112.08,112.78,110.21,110.6,520215,0
+MHK.US,D,20130703,000000,110.18,112.27,110,111.58,266171,0
+MHK.US,D,20130705,000000,112.25,112.34,109.05,111.58,454705,0
+MHK.US,D,20130708,000000,112.39,112.39,108.89,109.03,530951,0
+MHK.US,D,20130709,000000,109.82,113.55,109.29,113.42,832377,0
+MHK.US,D,20130710,000000,113.42,114.7,111.79,112.77,595375,0
+MHK.US,D,20130711,000000,116.42,117.24,114.52,116.46,655567,0
+MHK.US,D,20130712,000000,116.31,117.75,115.62,117.03,590424,0
+MHK.US,D,20130715,000000,116.98,118,116.59,117.52,685880,0
+MHK.US,D,20130716,000000,117.42,117.98,115.22,117.04,782984,0
+MHK.US,D,20130717,000000,117.28,118.04,115.29,117.64,713626,0
+MHK.US,D,20130718,000000,117.75,119.19,116.83,117.6,1096015,0
+MHK.US,D,20130719,000000,117.51,119,116.82,117.76,678757,0
+MHK.US,D,20130722,000000,117.79,118.56,115.26,115.79,991526,0
+MHK.US,D,20130723,000000,116.08,117.38,115.59,117.25,954217,0
+MHK.US,D,20130724,000000,117.73,118.6,115.65,116.5,969222,0
+MHK.US,D,20130725,000000,114.2,115.84,112.58,115.02,926244,0
+MHK.US,D,20130726,000000,114.3,115.54,114,114.42,687781,0
+MHK.US,D,20130729,000000,114.38,116.33,113.94,114.6,558089,0
+MHK.US,D,20130730,000000,116.55,117.98,114.92,117.56,822749,0
+MHK.US,D,20130731,000000,117.87,120.11,116.6,118.99,977196,0
+MHK.US,D,20130801,000000,119.98,123.06,119.98,121.29,1114060,0
+MHK.US,D,20130802,000000,134,134.21,128.71,129.97,2587065,0
+MHK.US,D,20130805,000000,129.15,130.7,128.66,129.97,1326523,0
+MHK.US,D,20130806,000000,129.71,129.93,126.56,127.86,1073435,0
+MHK.US,D,20130807,000000,128.83,128.83,125.75,126.42,1037065,0
+MHK.US,D,20130808,000000,128.73,129.2,127.06,128.47,515399,0
+MHK.US,D,20130809,000000,128.12,129.16,126.85,128,509796,0
+MHK.US,D,20130812,000000,126.52,130.25,126.4,128.68,1061098,0
+MHK.US,D,20130813,000000,128.71,128.97,125.94,127.43,493696,0
+MHK.US,D,20130814,000000,127.19,127.39,123.85,124.35,535240,0
+MHK.US,D,20130815,000000,121.69,122.54,120.16,122.09,802638,0
+MHK.US,D,20130816,000000,122.19,124.34,121.71,121.96,520194,0
+MHK.US,D,20130819,000000,121.66,121.94,119.56,119.59,554801,0
+MHK.US,D,20130820,000000,120,124.7,120,124.08,804642,0
+MHK.US,D,20130821,000000,123.61,125.18,122.48,123.2,710002,0
+MHK.US,D,20130822,000000,123.42,126.24,123.11,125.33,590252,0
+MHK.US,D,20130823,000000,126.13,126.13,122.4,123.05,546927,0
+MHK.US,D,20130826,000000,123.16,125.23,122.58,124.29,384637,0
+MHK.US,D,20130827,000000,122.23,124.04,119.9,120.15,364667,0
+MHK.US,D,20130828,000000,120,121,117.72,118.34,808613,0
+MHK.US,D,20130829,000000,119.68,122.11,119.06,120.07,1168555,0
+MHK.US,D,20130830,000000,120.05,120.71,117.22,117.49,736636,0
+MHK.US,D,20130903,000000,118.86,122.9,115.99,117.64,811942,0
+MHK.US,D,20130904,000000,117.49,118.71,116.38,118.08,928263,0
+MHK.US,D,20130905,000000,117.77,118.83,117.11,117.19,603510,0
+MHK.US,D,20130906,000000,120.11,123.26,117.87,121.38,1381028,0
+MHK.US,D,20130909,000000,121.72,125.17,121.51,124.98,667112,0
+MHK.US,D,20130910,000000,125.22,126.05,124.27,125.8,492147,0
+MHK.US,D,20130911,000000,125.91,127.59,124.64,127.59,674784,0
+MHK.US,D,20130912,000000,127.19,129.9,126.53,126.87,727182,0
+MHK.US,D,20130913,000000,127.08,128.31,126.12,127.69,405874,0
+MHK.US,D,20130916,000000,129.68,130.41,128.14,128.9,636365,0
+MHK.US,D,20130917,000000,128.9,130.38,128.75,130,554573,0
+MHK.US,D,20130918,000000,129.62,133.59,128.31,133.06,1302518,0
+MHK.US,D,20130919,000000,133.85,134.75,132.43,133.52,761388,0
+MHK.US,D,20130920,000000,133.98,133.99,130.45,130.45,907099,0
+MHK.US,D,20130923,000000,130.71,130.71,126.59,127.81,994374,0
+MHK.US,D,20130924,000000,127.81,130.62,126.92,129.32,571680,0
+MHK.US,D,20130925,000000,129.56,130.67,128.07,129.2,419768,0
+MHK.US,D,20130926,000000,129.76,130.44,127.75,129.54,402998,0
+MHK.US,D,20130927,000000,128.38,130.52,127.91,130.09,728748,0
+MHK.US,D,20130930,000000,128.44,130.6,128.44,130.25,399362,0
+MHK.US,D,20131001,000000,130.09,133.53,130.09,133.42,960467,0
+MHK.US,D,20131002,000000,132.64,133.85,130.62,133.79,836186,0
+MHK.US,D,20131003,000000,133.57,134.27,129.88,130.87,752721,0
+MHK.US,D,20131004,000000,130.72,131.54,129.87,130.7,584405,0
+MHK.US,D,20131007,000000,129.34,130.17,127.38,127.41,535883,0
+MHK.US,D,20131008,000000,127.17,127.59,124.22,125,551536,0
+MHK.US,D,20131009,000000,125.54,127,123.08,125.46,783970,0
+MHK.US,D,20131010,000000,127.14,128.88,126.91,128.88,665725,0
+MHK.US,D,20131011,000000,129.61,131.07,128.95,129.95,1006197,0
+MHK.US,D,20131014,000000,128.25,129.23,126.87,128.98,713878,0
+MHK.US,D,20131015,000000,128.54,129.99,125.07,125.86,1039519,0
+MHK.US,D,20131016,000000,126.88,127.25,123.76,126.34,1857201,0
+MHK.US,D,20131017,000000,125.59,125.59,119.59,124.96,1704828,0
+MHK.US,D,20131018,000000,125.26,125.78,123.13,124.28,942063,0
+MHK.US,D,20131021,000000,124.24,125.21,122.74,125.01,990876,0
+MHK.US,D,20131022,000000,125.99,128.52,125.65,127.64,1462815,0
+MHK.US,D,20131023,000000,127.44,128.59,126.7,128.26,1703661,0
+MHK.US,D,20131024,000000,127.97,132.26,127.94,131.73,1053241,0
+MHK.US,D,20131025,000000,131.67,133.02,131.46,131.78,732046,0
+MHK.US,D,20131028,000000,131.65,132.6,130.39,132.27,712570,0
+MHK.US,D,20131029,000000,132.52,134.1,130.85,134.08,1314213,0
+MHK.US,D,20131030,000000,134.14,135.16,131.7,132.92,1180562,0
+MHK.US,D,20131031,000000,133.16,133.97,130.79,132.42,1384100,0
+MHK.US,D,20131101,000000,137,141.19,136.63,137.56,1741442,0
+MHK.US,D,20131104,000000,137.94,138.19,136.47,137.64,743815,0
+MHK.US,D,20131105,000000,137.12,137.64,135.53,135.8,623762,0
+MHK.US,D,20131106,000000,136.1,137.18,134.56,135.17,565761,0
+MHK.US,D,20131107,000000,135.88,136.84,133.51,133.62,735054,0
+MHK.US,D,20131108,000000,133.41,135.51,132.06,134.3,719499,0
+MHK.US,D,20131111,000000,134.45,136.33,134.07,135.21,638131,0
+MHK.US,D,20131112,000000,134.9,136.83,134.1,136.76,881667,0
+MHK.US,D,20131113,000000,136.15,139.89,135.6,139.6,826208,0
+MHK.US,D,20131114,000000,139.51,143.94,139.34,142.46,735210,0
+MHK.US,D,20131115,000000,142.36,144.89,141.74,144.68,898452,0
+MHK.US,D,20131118,000000,144.84,145.34,140.51,140.98,818585,0
+MHK.US,D,20131119,000000,141.69,143.25,139.32,139.75,540527,0
+MHK.US,D,20131120,000000,140.57,141.98,138.67,139.37,566643,0
+MHK.US,D,20131121,000000,139.22,143.78,139.06,143.58,598183,0
+MHK.US,D,20131122,000000,143.39,144.67,140.99,142.32,412737,0
+MHK.US,D,20131125,000000,142.71,142.71,140.51,141.21,318780,0
+MHK.US,D,20131126,000000,141.54,143.07,141.39,142.22,854345,0
+MHK.US,D,20131127,000000,142.82,143.68,140.88,140.95,464601,0
+MHK.US,D,20131129,000000,140.9,142.08,139.95,140.02,221674,0
+MHK.US,D,20131202,000000,140.34,141.85,136.89,137.68,827564,0
+MHK.US,D,20131203,000000,135.94,138.95,134.94,137.56,421507,0
+MHK.US,D,20131204,000000,136.99,137.3,134.16,135.83,859410,0
+MHK.US,D,20131205,000000,135.64,137.58,134.04,137.47,717041,0
+MHK.US,D,20131206,000000,139.79,140.23,137.29,138.95,702274,0
+MHK.US,D,20131209,000000,141.24,145.05,140.66,143.27,1037506,0
+MHK.US,D,20131210,000000,142.99,144.56,140.73,141.02,449590,0
+MHK.US,D,20131211,000000,140.86,141.52,138.17,139.52,816220,0
+MHK.US,D,20131212,000000,141.43,141.87,139.93,140.64,1341372,0
+MHK.US,D,20131213,000000,140.64,141.81,139.43,139.64,864810,0
+MHK.US,D,20131216,000000,140.38,142.3,140.2,140.86,567824,0
+MHK.US,D,20131217,000000,140.67,140.89,138.26,139.8,548285,0
+MHK.US,D,20131218,000000,140.67,146.69,140.3,146.47,1277448,0
+MHK.US,D,20131219,000000,145.53,146,142.56,143.5,843281,0
+MHK.US,D,20131220,000000,143,144.39,141.44,141.44,7984059,0
+MHK.US,D,20131223,000000,142.53,145.81,142,145.43,1253311,0
+MHK.US,D,20131224,000000,145.83,147.26,145.63,146.36,338014,0
+MHK.US,D,20131226,000000,146.79,147.33,145.61,146.33,448075,0
+MHK.US,D,20131227,000000,146.52,146.75,145.33,146.75,491657,0
+MHK.US,D,20131230,000000,146.54,148,146.54,147.47,525555,0
+MHK.US,D,20131231,000000,147.91,149.01,147.25,148.9,533632,0
+MHK.US,D,20140102,000000,148.72,149.66,147.78,149.11,676997,0
+MHK.US,D,20140103,000000,149.19,150.26,148.93,149.45,521291,0
+MHK.US,D,20140106,000000,149.87,150.05,146.8,147.34,470527,0
+MHK.US,D,20140107,000000,147.62,147.91,145.5,145.69,798509,0
+MHK.US,D,20140108,000000,145.69,147.83,145.5,147.1,1107004,0
+MHK.US,D,20140109,000000,148.12,148.31,145.58,146.03,751083,0
+MHK.US,D,20140110,000000,146.71,149.25,146.67,148.23,704865,0
+MHK.US,D,20140113,000000,149.08,149.08,146.06,146.69,872257,0
+MHK.US,D,20140114,000000,146.99,149.15,146.19,149.12,1160481,0
+MHK.US,D,20140115,000000,148.96,149.47,147.83,149.34,859348,0
+MHK.US,D,20140116,000000,149.07,150.2,148.03,149.58,923725,0
+MHK.US,D,20140117,000000,149.47,149.88,146.48,146.76,698857,0
+MHK.US,D,20140121,000000,147.23,147.99,145.18,146.23,702204,0
+MHK.US,D,20140122,000000,146.44,148.88,145.73,148.48,726428,0
+MHK.US,D,20140123,000000,155.48,155.48,145.8,147.85,937974,0
+MHK.US,D,20140124,000000,146.15,146.5,141.36,141.36,1114173,0
+MHK.US,D,20140127,000000,143.24,144.97,140.5,141.8,1089639,0
+MHK.US,D,20140128,000000,141.8,143.31,141.57,142.6,1154547,0
+MHK.US,D,20140129,000000,141.03,142.57,139.95,141.25,1061721,0
+MHK.US,D,20140130,000000,143.55,143.7,139.75,141.14,1136364,0
+MHK.US,D,20140131,000000,138.41,143.68,138.41,142.18,1008950,0
+MHK.US,D,20140203,000000,142,142.6,137.26,137.76,1605695,0
+MHK.US,D,20140204,000000,138.2,140.84,137.22,140.22,950673,0
+MHK.US,D,20140205,000000,139.38,142.2,139.02,141.63,875050,0
+MHK.US,D,20140206,000000,141.74,146.52,141.7,145.56,957659,0
+MHK.US,D,20140207,000000,146.56,148.43,145.82,147.61,840597,0
+MHK.US,D,20140210,000000,147.36,147.78,144.03,145.03,791042,0
+MHK.US,D,20140211,000000,145.03,146.34,144.35,145.52,794061,0
+MHK.US,D,20140212,000000,145.77,147.02,144.27,144.86,1008293,0
+MHK.US,D,20140213,000000,143.49,146.03,142.94,145.68,1043285,0
+MHK.US,D,20140214,000000,145.53,147.29,144.84,147.1,511277,0
+MHK.US,D,20140218,000000,147.72,147.94,144.59,144.73,810121,0
+MHK.US,D,20140219,000000,144.5,145.27,143.55,144.04,1014808,0
+MHK.US,D,20140220,000000,143.78,146.05,142.88,145.94,1451400,0
+MHK.US,D,20140221,000000,138.27,146.23,138.27,143.41,2395984,0
+MHK.US,D,20140224,000000,143.77,144.33,138.75,139.24,1797743,0
+MHK.US,D,20140225,000000,139.42,140.96,138.61,140.91,1429875,0
+MHK.US,D,20140226,000000,141.38,144.78,140.64,143.36,1593499,0
+MHK.US,D,20140227,000000,142.92,144.57,142.47,143.78,1018605,0
+MHK.US,D,20140228,000000,143.69,145,140.71,141.53,1167057,0
+MHK.US,D,20140303,000000,140.03,140.99,139.17,140.07,1238071,0
+MHK.US,D,20140304,000000,142.26,143.22,141.18,142.36,898878,0
+MHK.US,D,20140305,000000,142.25,142.83,141.14,142.51,777229,0
+MHK.US,D,20140306,000000,142.91,144.77,142.91,144.51,683743,0
+MHK.US,D,20140307,000000,145.51,145.51,143.83,144.68,861277,0
+MHK.US,D,20140310,000000,144.4,144.78,142.96,143.52,736503,0
+MHK.US,D,20140311,000000,144.12,144.7,142.98,143.75,927720,0
+MHK.US,D,20140312,000000,141.43,143.21,141.12,141.77,935553,0
+MHK.US,D,20140313,000000,142.63,142.82,138.27,138.96,977988,0
+MHK.US,D,20140314,000000,138.71,139.77,137.75,139.4,856370,0
+MHK.US,D,20140317,000000,140.03,141.56,139.8,140.38,532635,0
+MHK.US,D,20140318,000000,140.5,142.57,140.33,142.2,1006713,0
+MHK.US,D,20140319,000000,143.4,144.63,140.53,141.87,820173,0
+MHK.US,D,20140320,000000,141.27,142.03,139.5,140.4,1426470,0
+MHK.US,D,20140321,000000,140.42,140.92,138.32,138.59,1567794,0
+MHK.US,D,20140324,000000,139.15,139.22,135.47,137.2,1083161,0
+MHK.US,D,20140325,000000,137.74,138.8,137.68,138.08,702450,0
+MHK.US,D,20140326,000000,138.89,139.57,135.02,135.04,632800,0
+MHK.US,D,20140327,000000,135.11,135.26,132.87,133.39,1221069,0
+MHK.US,D,20140328,000000,134.03,135.1,132.92,134.73,1644839,0
+MHK.US,D,20140331,000000,135.51,136.37,133.58,135.98,1092165,0
+MHK.US,D,20140401,000000,136.8,139.89,135.98,137.38,916863,0
+MHK.US,D,20140402,000000,137.39,138.95,136.82,137.97,751499,0
+MHK.US,D,20140403,000000,138.49,138.49,135.41,136.07,837742,0
+MHK.US,D,20140404,000000,136.7,139.9,135.94,136.01,1066697,0
+MHK.US,D,20140407,000000,135.8,135.99,130.14,131.25,951080,0
+MHK.US,D,20140408,000000,131.28,131.92,128.54,130.62,1788549,0
+MHK.US,D,20140409,000000,131,135.21,130.76,134.95,1433130,0
+MHK.US,D,20140410,000000,134.89,136.01,132.62,132.64,1161370,0
+MHK.US,D,20140411,000000,129.99,132.51,129.85,131.03,889658,0
+MHK.US,D,20140414,000000,132.03,134.24,131.42,133.28,925303,0
+MHK.US,D,20140415,000000,133.42,136.05,132.9,134.89,1120675,0
+MHK.US,D,20140416,000000,135.57,136.99,134.59,135.47,724402,0
+MHK.US,D,20140417,000000,135.01,135.72,134.32,134.82,590060,0
+MHK.US,D,20140421,000000,135.34,136.15,134.54,136.08,397974,0
+MHK.US,D,20140422,000000,136.12,138.23,135.99,137.77,497670,0
+MHK.US,D,20140423,000000,137.44,138.01,135.63,136.57,472960,0
+MHK.US,D,20140424,000000,137.27,138.07,135.63,137.62,401726,0
+MHK.US,D,20140425,000000,136.93,136.93,132.72,133.2,983813,0
+MHK.US,D,20140428,000000,134.18,135.47,131.08,133.44,856434,0
+MHK.US,D,20140429,000000,134.08,134.62,131.8,132.98,846199,0
+MHK.US,D,20140430,000000,132.35,133.47,131.77,132.41,893647,0
+MHK.US,D,20140501,000000,132.31,134.88,131.64,133.32,1011507,0
+MHK.US,D,20140502,000000,140.32,143.5,140,140.94,1989852,0
+MHK.US,D,20140505,000000,139.48,140.51,137.53,140.04,1037702,0
+MHK.US,D,20140506,000000,139.19,139.75,136.89,137.15,917553,0
+MHK.US,D,20140507,000000,137.47,137.96,135.28,137.5,970801,0
+MHK.US,D,20140508,000000,137.25,138.65,135.39,136.02,675291,0
+MHK.US,D,20140509,000000,135.86,136.59,134.77,135.73,871760,0
+MHK.US,D,20140512,000000,136.9,140.14,136.46,139.44,576815,0
+MHK.US,D,20140513,000000,139.36,141.21,139.15,139.48,691543,0
+MHK.US,D,20140514,000000,139.31,139.31,134.78,135,727834,0
+MHK.US,D,20140515,000000,134,134.98,131.19,132.09,1260596,0
+MHK.US,D,20140516,000000,133.02,133.17,131.35,132.01,1184017,0
+MHK.US,D,20140519,000000,131.55,133.87,131.23,133.44,693683,0
+MHK.US,D,20140520,000000,133.37,134.62,133.18,133.69,646796,0
+MHK.US,D,20140521,000000,133.91,134.86,132.97,133.72,339101,0
+MHK.US,D,20140522,000000,133.67,134.75,133.29,134.03,645497,0
+MHK.US,D,20140523,000000,133.86,136.77,133.61,136.41,570344,0
+MHK.US,D,20140527,000000,136.93,138.65,136.64,138.63,828065,0
+MHK.US,D,20140528,000000,138.86,139.48,137.74,137.9,617264,0
+MHK.US,D,20140529,000000,138.24,138.28,134.65,135.52,694212,0
+MHK.US,D,20140530,000000,135.38,135.79,134.49,135.66,583837,0
+MHK.US,D,20140602,000000,135.93,136.86,135.53,136.26,465675,0
+MHK.US,D,20140603,000000,135.9,136.47,134.96,135.71,437090,0
+MHK.US,D,20140604,000000,135.06,135.67,134.21,134.98,545355,0
+MHK.US,D,20140605,000000,135.19,136,134.17,135.61,669570,0
+MHK.US,D,20140606,000000,136,137.81,135.76,136.97,997641,0
+MHK.US,D,20140609,000000,137.32,138.77,135.67,135.71,1128506,0
+MHK.US,D,20140610,000000,135.43,136.97,135.11,135.56,795300,0
+MHK.US,D,20140611,000000,135.4,135.64,132.58,134.91,1058421,0
+MHK.US,D,20140612,000000,134.82,135.93,132.28,132.51,547917,0
+MHK.US,D,20140613,000000,132.52,132.9,130.47,132.17,901406,0
+MHK.US,D,20140616,000000,132.08,132.58,131,132.02,586642,0
+MHK.US,D,20140617,000000,131.49,132.48,130.77,132,679369,0
+MHK.US,D,20140618,000000,132.05,133.28,129.79,133.1,1283750,0
+MHK.US,D,20140619,000000,133.34,133.66,131.82,133.19,555442,0
+MHK.US,D,20140620,000000,133.97,133.97,132.42,133.57,710735,0
+MHK.US,D,20140623,000000,133.32,134.97,132.95,133.5,440438,0
+MHK.US,D,20140624,000000,133.46,137.02,133.12,135.47,878774,0
+MHK.US,D,20140625,000000,135.05,136.6,134.61,136.38,659557,0
+MHK.US,D,20140626,000000,136.79,136.79,133.5,135.83,486266,0
+MHK.US,D,20140627,000000,135.56,137.33,134.77,136.88,778141,0
+MHK.US,D,20140630,000000,136.7,138.39,135.5,138.34,658231,0
+MHK.US,D,20140701,000000,138.4,141,138.4,139.56,732724,0
+MHK.US,D,20140702,000000,139.23,140.12,137.72,137.89,447000,0
+MHK.US,D,20140703,000000,138.25,139.68,138.07,139.49,232057,0
+MHK.US,D,20140707,000000,138.34,138.9,137.09,137.89,603288,0
+MHK.US,D,20140708,000000,137.47,137.74,135.97,137.02,614741,0
+MHK.US,D,20140709,000000,137.22,138.23,134.21,134.96,1409861,0
+MHK.US,D,20140710,000000,128.14,132.79,127.77,130.37,3824990,0
+MHK.US,D,20140711,000000,129.93,132.12,129.67,130.76,1253102,0
+MHK.US,D,20140714,000000,131.44,132.14,130.59,131.47,594112,0
+MHK.US,D,20140715,000000,131.4,132.25,130.81,131.67,641988,0
+MHK.US,D,20140716,000000,132.05,132.62,130.78,132.32,873075,0
+MHK.US,D,20140717,000000,131.01,131.67,130.04,130.19,786105,0
+MHK.US,D,20140718,000000,130.65,132.03,129.9,131.83,385380,0
+MHK.US,D,20140721,000000,130.77,131.94,130.77,131.35,439698,0
+MHK.US,D,20140722,000000,132.58,132.58,130.93,132.25,2041247,0
+MHK.US,D,20140723,000000,132.24,133.27,131,131.42,622243,0
+MHK.US,D,20140724,000000,131.91,132.38,130.04,130.43,588953,0
+MHK.US,D,20140725,000000,129.84,130.91,129.08,129.72,969686,0
+MHK.US,D,20140728,000000,128.94,129.54,126.31,126.48,1336795,0
+MHK.US,D,20140729,000000,126.55,128.45,126.08,127.27,1004829,0
+MHK.US,D,20140730,000000,128.5,128.5,125.68,126.72,1334443,0
+MHK.US,D,20140731,000000,125.71,126.39,123.81,124.77,1533593,0
+MHK.US,D,20140801,000000,130.3,130.3,126.28,126.43,3041939,0
+MHK.US,D,20140804,000000,126.78,128.59,126.3,128.5,1452632,0
+MHK.US,D,20140805,000000,128.46,131.75,128,129.54,1325403,0
+MHK.US,D,20140806,000000,128.86,130.89,128.5,130.33,935729,0
+MHK.US,D,20140807,000000,131.21,131.61,129.62,130,637544,0
+MHK.US,D,20140808,000000,130.18,134.51,129.67,134.42,1276179,0
+MHK.US,D,20140811,000000,134.75,135.47,134.07,134.58,718378,0
+MHK.US,D,20140812,000000,134.09,135.16,132.99,133.45,433811,0
+MHK.US,D,20140813,000000,133.78,136.04,133.63,136.01,1127318,0
+MHK.US,D,20140814,000000,136.1,139.96,136.07,139.92,1143230,0
+MHK.US,D,20140815,000000,140.53,140.74,138.22,139.39,839490,0
+MHK.US,D,20140818,000000,140.05,142.5,140,142.36,806007,0
+MHK.US,D,20140819,000000,143.5,146.24,143.39,145.3,1252518,0
+MHK.US,D,20140820,000000,144.54,146.38,144.01,146.04,540844,0
+MHK.US,D,20140821,000000,146.13,146.51,144.69,146.12,478548,0
+MHK.US,D,20140822,000000,145.67,147.41,145.2,146.46,522171,0
+MHK.US,D,20140825,000000,146.79,147.09,145.54,146.7,656598,0
+MHK.US,D,20140826,000000,146.7,147.65,146.03,146.06,766748,0
+MHK.US,D,20140827,000000,146.21,146.95,145.59,145.93,526912,0
+MHK.US,D,20140828,000000,145.45,146.05,143.84,145.53,477566,0
+MHK.US,D,20140829,000000,146.02,146.82,144.92,146.02,298057,0
+MHK.US,D,20140902,000000,146.06,146.62,145.21,146.07,918591,0
+MHK.US,D,20140903,000000,146.92,147.2,145.78,146.26,567406,0
+MHK.US,D,20140904,000000,146.55,149.84,146.1,147.15,719235,0
+MHK.US,D,20140905,000000,147.01,148.28,146.51,148.12,662021,0
+MHK.US,D,20140908,000000,147.72,148.54,146.57,147.28,777870,0
+MHK.US,D,20140909,000000,147.38,147.77,145.62,145.82,388167,0
+MHK.US,D,20140910,000000,145.85,146.46,144.61,145.42,532952,0
+MHK.US,D,20140911,000000,144.72,145.55,144.24,145.26,391670,0
+MHK.US,D,20140912,000000,145.08,145.33,140.43,142.2,872947,0
+MHK.US,D,20140915,000000,142.43,142.56,140.23,141.42,663223,0
+MHK.US,D,20140916,000000,140.59,141.2,139.47,140.07,760823,0
+MHK.US,D,20140917,000000,140.9,143.83,140.84,142.86,1314696,0
+MHK.US,D,20140918,000000,142.96,143.4,141.54,142.42,603974,0
+MHK.US,D,20140919,000000,142.93,143.4,140.15,140.53,831016,0
+MHK.US,D,20140922,000000,140.17,140.34,137.16,137.64,602968,0
+MHK.US,D,20140923,000000,136.58,137.52,136.18,136.22,765776,0
+MHK.US,D,20140924,000000,135.96,137.59,134.7,136.99,651460,0
+MHK.US,D,20140925,000000,136.91,136.91,135,136.37,749230,0
+MHK.US,D,20140926,000000,136.46,137.26,135.83,136.58,595510,0
+MHK.US,D,20140929,000000,135,136.46,134.62,135.97,403278,0
+MHK.US,D,20140930,000000,136.33,136.49,134.59,134.82,657307,0
+MHK.US,D,20141001,000000,134.67,134.67,131.29,131.81,891721,0
+MHK.US,D,20141002,000000,131.53,132.78,130.71,132.06,1083275,0
+MHK.US,D,20141003,000000,133.31,136.27,132.94,135.54,814254,0
+MHK.US,D,20141006,000000,135.72,136.71,134.2,134.32,423514,0
+MHK.US,D,20141007,000000,133.19,134.23,132.37,133.33,647643,0
+MHK.US,D,20141008,000000,132.99,134.46,130.61,134.39,947370,0
+MHK.US,D,20141009,000000,134.4,134.55,129.94,130.01,913314,0
+MHK.US,D,20141010,000000,129.75,130.93,128,128.12,908001,0
+MHK.US,D,20141013,000000,128.11,129.22,124.73,124.82,1059792,0
+MHK.US,D,20141014,000000,124.59,126.75,124.23,125.12,1046470,0
+MHK.US,D,20141015,000000,122.95,126.25,120.37,125.62,1302167,0
+MHK.US,D,20141016,000000,123.18,127.5,123.14,126,754558,0
+MHK.US,D,20141017,000000,126.85,129.73,126.31,128.83,850011,0
+MHK.US,D,20141020,000000,129.01,130.15,128.52,130.03,494905,0
+MHK.US,D,20141021,000000,130.47,135.2,130.47,134.84,1073201,0
+MHK.US,D,20141022,000000,133.59,135.54,133.14,133.48,710371,0
+MHK.US,D,20141023,000000,134.15,136.57,134.15,135.32,747423,0
+MHK.US,D,20141024,000000,135.27,135.9,133.75,134.92,542445,0
+MHK.US,D,20141027,000000,133.8,134.95,133.26,134.29,371501,0
+MHK.US,D,20141028,000000,134.24,137,134.09,137,396080,0
+MHK.US,D,20141029,000000,137,137.57,133.62,134.66,735204,0
+MHK.US,D,20141030,000000,134.42,135.75,133.44,135.74,904913,0
+MHK.US,D,20141031,000000,143.5,147.03,139.04,142.04,2027778,0
+MHK.US,D,20141103,000000,142.44,142.44,139.45,140.54,956342,0
+MHK.US,D,20141104,000000,140.09,140.32,138.22,140.13,513138,0
+MHK.US,D,20141105,000000,141.11,141.11,139.08,139.65,539106,0
+MHK.US,D,20141106,000000,140.11,142.31,139.13,142.15,596855,0
+MHK.US,D,20141107,000000,142.39,143.69,141.41,142.66,664546,0
+MHK.US,D,20141110,000000,142.8,143.65,142.38,142.71,482535,0
+MHK.US,D,20141111,000000,143.08,143.35,142.57,143.06,372468,0
+MHK.US,D,20141112,000000,142.63,143.64,141.91,143.22,381443,0
+MHK.US,D,20141113,000000,143.19,143.67,141.68,142.53,326795,0
+MHK.US,D,20141114,000000,142.25,143.81,142.25,143.47,504267,0
+MHK.US,D,20141117,000000,143.02,143.55,141.47,141.67,360500,0
+MHK.US,D,20141118,000000,141.8,143.35,141.8,142.72,443793,0
+MHK.US,D,20141119,000000,142.37,146.24,142.37,145.96,823972,0
+MHK.US,D,20141120,000000,144.72,149.84,144.26,148.36,929800,0
+MHK.US,D,20141121,000000,149.99,152.48,149.99,151.61,1578636,0
+MHK.US,D,20141124,000000,152.41,154.69,152.17,153.89,1164833,0
+MHK.US,D,20141125,000000,153.93,155.07,152.48,152.83,626324,0
+MHK.US,D,20141126,000000,153.27,153.27,151.66,151.8,384492,0
+MHK.US,D,20141128,000000,151.99,154.73,151.72,153.59,364543,0
+MHK.US,D,20141201,000000,152.39,153.5,151.71,151.99,888791,0
+MHK.US,D,20141202,000000,152.06,153.34,152.01,152.89,591557,0
+MHK.US,D,20141203,000000,152.87,153.67,152.09,152.88,600455,0
+MHK.US,D,20141204,000000,152.87,155.4,152.03,154.78,659099,0
+MHK.US,D,20141205,000000,154.71,156.97,154.44,155.49,540639,0
+MHK.US,D,20141208,000000,155.2,157.5,155.1,156.99,871395,0
+MHK.US,D,20141209,000000,154.51,157.8,153.97,157.6,477641,0
+MHK.US,D,20141210,000000,157.32,157.96,153.23,153.29,664961,0
+MHK.US,D,20141211,000000,154.74,158.58,154.39,156.62,760385,0
+MHK.US,D,20141212,000000,155.15,156.8,153.79,153.79,658907,0
+MHK.US,D,20141215,000000,155.59,156.48,152.18,153.24,771262,0
+MHK.US,D,20141216,000000,151.16,151.36,143.22,146.78,2285526,0
+MHK.US,D,20141217,000000,147.5,152.09,146.88,151.71,1024199,0
+MHK.US,D,20141218,000000,153.95,154.16,152.2,153.92,895795,0
+MHK.US,D,20141219,000000,154.96,156,154.57,154.96,1071271,0
+MHK.US,D,20141222,000000,155.42,155.92,153.73,154.54,442696,0
+MHK.US,D,20141223,000000,155.57,156.47,154.45,154.77,569713,0
+MHK.US,D,20141224,000000,155.2,155.51,154.48,154.56,134418,0
+MHK.US,D,20141226,000000,154.81,156.31,154.69,155.3,271623,0
+MHK.US,D,20141229,000000,155.16,156.85,155.06,155.97,441013,0
+MHK.US,D,20141230,000000,155.56,156.86,155.04,155.64,270609,0
+MHK.US,D,20141231,000000,155.68,157.73,155.13,155.36,399511,0
+MHK.US,D,20150102,000000,156.66,156.95,151.22,154.57,988225,0
+MHK.US,D,20150105,000000,153.5,154.68,152.42,154.11,709965,0
+MHK.US,D,20150106,000000,154.58,155.31,151.15,152.74,605748,0
+MHK.US,D,20150107,000000,154.22,155.33,153.52,154.05,478726,0
+MHK.US,D,20150108,000000,155.4,156.67,155.24,155.99,839854,0
+MHK.US,D,20150109,000000,156.5,159.95,155.73,158.35,1146867,0
+MHK.US,D,20150112,000000,158.7,158.97,155.81,157.76,445541,0
+MHK.US,D,20150113,000000,159.82,164.11,156.06,160.11,1824493,0
+MHK.US,D,20150114,000000,163.26,167.64,162.09,167.05,2991764,0
+MHK.US,D,20150115,000000,167.75,170.06,161.48,162.66,1946361,0
+MHK.US,D,20150116,000000,162.18,168.56,161.16,168.45,981568,0
+MHK.US,D,20150120,000000,169.85,169.85,166.22,168.83,1272387,0
+MHK.US,D,20150121,000000,168.54,169.74,166.23,167.3,629906,0
+MHK.US,D,20150122,000000,167.81,169.73,165.77,168.1,707637,0
+MHK.US,D,20150123,000000,168.15,168.88,166.32,167.09,368466,0
+MHK.US,D,20150126,000000,168.5,169.37,167.11,167.6,653592,0
+MHK.US,D,20150127,000000,165.6,167.26,165.01,165.63,632756,0
+MHK.US,D,20150128,000000,167.14,167.99,164.35,164.76,453633,0
+MHK.US,D,20150129,000000,164.55,169.36,164.01,169.03,615155,0
+MHK.US,D,20150130,000000,167.51,167.84,164.78,165.04,587387,0
+MHK.US,D,20150202,000000,166.96,167.84,163.39,166.71,534175,0
+MHK.US,D,20150203,000000,166.78,169.38,165.83,169.06,585175,0
+MHK.US,D,20150204,000000,169.04,170.96,168,168.34,553593,0
+MHK.US,D,20150205,000000,168.89,169.58,165.72,166.48,585599,0
+MHK.US,D,20150206,000000,166.32,166.65,164.57,165.53,593282,0
+MHK.US,D,20150209,000000,165.4,166.66,162.41,165.87,899094,0
+MHK.US,D,20150210,000000,167.98,170,165.66,168.25,840440,0
+MHK.US,D,20150211,000000,168.31,169.99,166.26,168.35,551342,0
+MHK.US,D,20150212,000000,168.7,172.17,168.7,171.92,563726,0
+MHK.US,D,20150213,000000,172.08,173.44,170.51,173,479835,0
+MHK.US,D,20150217,000000,172.74,172.79,169.64,171.44,937376,0
+MHK.US,D,20150218,000000,170.67,172.11,169.6,171.67,716576,0
+MHK.US,D,20150219,000000,171.52,174.8,171.5,172.67,866910,0
+MHK.US,D,20150220,000000,182.4,187.24,179.14,184.26,1938309,0
+MHK.US,D,20150223,000000,184.26,185.53,182.14,183.24,1426508,0
+MHK.US,D,20150224,000000,183.24,184.33,181.49,183.51,734816,0
+MHK.US,D,20150225,000000,183.54,186.56,183.48,185.89,657429,0
+MHK.US,D,20150226,000000,186.22,187.25,184.13,186.15,760789,0
+MHK.US,D,20150227,000000,186.8,187.45,184.24,184.35,1091241,0
+MHK.US,D,20150302,000000,185.16,188.26,184.94,186.17,729700,0
+MHK.US,D,20150303,000000,186.27,186.47,184.35,185.59,566700,0
+MHK.US,D,20150304,000000,184.53,185.59,181.5,185.03,796200,0
+MHK.US,D,20150305,000000,185.75,186.6,184.5,185.18,501000,0
+MHK.US,D,20150306,000000,184.46,186.42,179.91,180.25,735800,0
+MHK.US,D,20150309,000000,181.01,183.97,180.35,183.64,701300,0
+MHK.US,D,20150310,000000,181.74,182.3,180.03,180.55,373000,0
+MHK.US,D,20150311,000000,180.55,181.17,178.2,178.57,614000,0
+MHK.US,D,20150312,000000,178.55,181.77,178.55,180.16,776600,0
+MHK.US,D,20150313,000000,179.4,180.73,176.75,178.6,515400,0
+MHK.US,D,20150316,000000,179.8,180.96,178.24,180.15,571400,0
+MHK.US,D,20150317,000000,179.69,179.78,177.26,178,338501,0
+MHK.US,D,20150318,000000,177.13,181.65,175.68,180.73,1179900,0
+MHK.US,D,20150319,000000,180.31,181.74,177.83,179.87,822600,0
+MHK.US,D,20150320,000000,180.61,182.94,180.57,181.03,799000,0
+MHK.US,D,20150323,000000,181.19,183.21,180.85,181.09,375900,0
+MHK.US,D,20150324,000000,180.79,184.68,180.43,181.48,631200,0
+MHK.US,D,20150325,000000,181.4,183.02,180.49,180.95,720600,0
+MHK.US,D,20150326,000000,180.13,181.12,178.44,180.09,872100,0
+MHK.US,D,20150327,000000,179.43,181.61,179.37,181.22,410000,0
+MHK.US,D,20150330,000000,182.84,185.03,182.84,184.72,410000,0
+MHK.US,D,20150331,000000,183.88,188.29,183.83,185.75,649353,0
+MHK.US,D,20150401,000000,185.85,186.16,183.28,184.66,491100,0
+MHK.US,D,20150402,000000,184.44,187.29,183.47,185.28,368900,0
+MHK.US,D,20150406,000000,183.89,185.74,183.29,183.41,472400,0
+MHK.US,D,20150407,000000,183.28,184.25,181.02,181.1,348401,0
+MHK.US,D,20150408,000000,181.01,183.41,180.61,183.41,430100,0
+MHK.US,D,20150409,000000,183.32,184.81,181.7,184.25,320376,0
+MHK.US,D,20150410,000000,184.24,184.46,181.66,183.86,365300,0
+MHK.US,D,20150413,000000,183.34,184.54,182.18,182.41,339400,0
+MHK.US,D,20150414,000000,182.4,183.67,180.01,183.36,487800,0
+MHK.US,D,20150415,000000,183.7,184.57,181.22,181.49,309625,0
+MHK.US,D,20150416,000000,180.26,180.85,175.52,176.39,1523582,0
+MHK.US,D,20150417,000000,174.87,177.85,174.39,177.1,537400,0
+MHK.US,D,20150420,000000,178.06,178.06,175.87,176.88,714608,0
+MHK.US,D,20150421,000000,178.01,180.62,177.54,179.63,407187,0
+MHK.US,D,20150422,000000,180.1,182.35,178.06,182.02,613586,0
+MHK.US,D,20150423,000000,180,181.36,177.09,178.54,956800,0
+MHK.US,D,20150424,000000,178.84,179.46,178,179.26,460906,0
+MHK.US,D,20150427,000000,180.09,180.76,177,178.01,558900,0
+MHK.US,D,20150428,000000,177.91,179.25,175.78,177.7,461300,0
+MHK.US,D,20150429,000000,177.33,178.11,174.7,174.75,753900,0
+MHK.US,D,20150430,000000,175.01,176.57,172.97,173.5,765800,0
+MHK.US,D,20150501,000000,174.58,178.05,174.32,177.69,843700,0
+MHK.US,D,20150504,000000,178.87,179.98,177.59,178.97,602700,0
+MHK.US,D,20150505,000000,178.56,179.16,175.97,176.55,465900,0
+MHK.US,D,20150506,000000,176.59,176.72,174.17,175.47,537604,0
+MHK.US,D,20150507,000000,175.5,180.05,174.89,179.19,805542,0
+MHK.US,D,20150508,000000,187.99,188,182,184.25,1339800,0
+MHK.US,D,20150511,000000,184.49,185.49,182.48,182.57,872900,0
+MHK.US,D,20150512,000000,181.03,181.98,179.93,180.83,483349,0
+MHK.US,D,20150513,000000,181.2,181.89,179.87,181.35,385500,0
+MHK.US,D,20150514,000000,182.8,183.67,180.47,183.12,554600,0
+MHK.US,D,20150515,000000,183.06,184,181.92,183.05,450638,0
+MHK.US,D,20150518,000000,182.98,186.16,182.32,185.79,618618,0
+MHK.US,D,20150519,000000,186.86,189.5,185.6,188.89,756100,0
+MHK.US,D,20150520,000000,189.2,189.52,187.4,188.45,433500,0
+MHK.US,D,20150521,000000,187.89,189.63,187.39,188.62,451000,0
+MHK.US,D,20150522,000000,188.31,189.09,187,187.18,290300,0
+MHK.US,D,20150526,000000,187.22,187.6,185.88,186.56,338914,0
+MHK.US,D,20150527,000000,186.72,189.93,184.47,189.5,490700,0
+MHK.US,D,20150528,000000,188.79,190.16,188.39,188.83,347547,0
+MHK.US,D,20150529,000000,188.85,189.16,186.49,186.64,363600,0
+MHK.US,D,20150601,000000,186.89,189.67,186.36,188.8,362574,0
+MHK.US,D,20150602,000000,188.5,189.8,187.72,189.45,379423,0
+MHK.US,D,20150603,000000,189.49,189.82,188.04,189.47,427800,0
+MHK.US,D,20150604,000000,188.67,189.87,188.28,188.57,359500,0
+MHK.US,D,20150605,000000,187.98,188.8,187.19,188.6,420800,0
+MHK.US,D,20150608,000000,188.06,188.94,186.84,186.87,304000,0
+MHK.US,D,20150609,000000,187.7,187.93,186.1,186.95,311717,0
+MHK.US,D,20150610,000000,188.07,192.66,187.21,192.44,611383,0
+MHK.US,D,20150611,000000,191.89,194.14,189.98,189.99,495980,0
+MHK.US,D,20150612,000000,189.11,191.13,188.6,190.62,234300,0
+MHK.US,D,20150615,000000,189.12,190.52,188.32,189.05,374100,0
+MHK.US,D,20150616,000000,189.18,191.34,188.57,191.08,295200,0
+MHK.US,D,20150617,000000,191.43,193.59,190.13,192.39,237000,0
+MHK.US,D,20150618,000000,192.88,194.14,191.48,191.65,536300,0
+MHK.US,D,20150619,000000,191.12,193.72,190.97,192.78,601100,0
+MHK.US,D,20150622,000000,193.77,195.3,193.49,194.34,405700,0
+MHK.US,D,20150623,000000,194.38,194.96,192.71,193.29,307799,0
+MHK.US,D,20150624,000000,193.57,194.74,191.86,191.87,310200,0
+MHK.US,D,20150625,000000,193.07,193.07,191.16,191.9,553000,0
+MHK.US,D,20150626,000000,192.26,193.27,191.49,193.17,1176200,0
+MHK.US,D,20150629,000000,192.3,192.99,188.51,188.74,510900,0
+MHK.US,D,20150630,000000,189.97,192.49,189.43,190.9,473358,0
+MHK.US,D,20150701,000000,192.8,194.46,192.04,194.1,468100,0
+MHK.US,D,20150702,000000,194.65,195.53,191.72,193.55,381900,0
+MHK.US,D,20150706,000000,192.48,193.52,190.88,191.53,589400,0
+MHK.US,D,20150707,000000,191.34,194.7,189.79,194.23,695500,0
+MHK.US,D,20150708,000000,192.86,194.09,189,189.62,540200,0
+MHK.US,D,20150709,000000,192.41,193.82,189.32,189.41,490500,0
+MHK.US,D,20150710,000000,192.82,194.64,190.05,194.01,542500,0
+MHK.US,D,20150713,000000,196.05,196.25,194.11,195.45,401800,0
+MHK.US,D,20150714,000000,195.18,196.84,194.14,196.05,278634,0
+MHK.US,D,20150715,000000,195.8,197.19,193.77,194.76,362782,0
+MHK.US,D,20150716,000000,195.59,195.87,193.51,195.21,288500,0
+MHK.US,D,20150717,000000,195.27,196.45,191.86,193.57,295000,0
+MHK.US,D,20150720,000000,194.01,197.5,193.83,196.82,483200,0
+MHK.US,D,20150721,000000,196.75,196.75,193.57,195.15,504900,0
+MHK.US,D,20150722,000000,195.07,200.52,194.93,197.82,763500,0
+MHK.US,D,20150723,000000,198.56,202.22,197.88,197.99,711000,0
+MHK.US,D,20150724,000000,198.89,199.13,194.02,196,621400,0
+MHK.US,D,20150727,000000,194.82,195.06,190.09,191.55,665800,0
+MHK.US,D,20150728,000000,193.1,196.58,192.52,196.1,426900,0
+MHK.US,D,20150729,000000,196.97,200.01,196.21,199.58,341700,0
+MHK.US,D,20150730,000000,198.67,201.2,197.99,200.66,367000,0
+MHK.US,D,20150731,000000,201.46,202.37,199.46,201.59,368700,0
+MHK.US,D,20150803,000000,204,204.39,199.5,200.83,782065,0
+MHK.US,D,20150804,000000,201.13,202.88,200.02,202.79,467000,0
+MHK.US,D,20150805,000000,204.34,204.34,200.8,202.76,675800,0
+MHK.US,D,20150806,000000,202.14,203.59,195.6,197.64,1014907,0
+MHK.US,D,20150807,000000,205.25,207.39,202.92,203.85,2045000,0
+MHK.US,D,20150810,000000,204.9,207.75,204.6,205.42,1052600,0
+MHK.US,D,20150811,000000,203.89,206.01,203.31,204.92,805898,0
+MHK.US,D,20150812,000000,203.37,206.05,200.55,205.3,1015800,0
+MHK.US,D,20150813,000000,205.29,207.39,204.91,205.89,705400,0
+MHK.US,D,20150814,000000,205.7,207.79,205.2,207.38,675800,0
+MHK.US,D,20150817,000000,206.78,209.01,206,208.43,444400,0
+MHK.US,D,20150818,000000,209.28,211.98,208.25,211.33,817500,0
+MHK.US,D,20150819,000000,209.86,212.16,208.27,210.84,706800,0
+MHK.US,D,20150820,000000,209.36,211.01,204.27,204.41,517000,0
+MHK.US,D,20150821,000000,202.34,205.01,199.8,200.18,643700,0
+MHK.US,D,20150824,000000,190,198.3,183.52,190.33,1184439,0
+MHK.US,D,20150825,000000,195.79,196.34,189.18,189.18,1097900,0
+MHK.US,D,20150826,000000,193.7,194.99,188.01,192.81,1174600,0
+MHK.US,D,20150827,000000,194.99,196.21,191.22,194.37,746500,0
+MHK.US,D,20150828,000000,194.01,198.4,193.37,197.59,797700,0
+MHK.US,D,20150831,000000,197.13,200.41,196.37,196.97,568700,0
+MHK.US,D,20150901,000000,193.5,195.11,192.07,192.86,635400,0
+MHK.US,D,20150902,000000,195.07,197.87,194.05,197.87,478400,0
+MHK.US,D,20150903,000000,198.68,201.55,198.3,200.38,667400,0
+MHK.US,D,20150904,000000,197.87,200.39,196.66,197.5,508700,0
+MHK.US,D,20150908,000000,201.42,204.36,201.07,204.19,765600,0
+MHK.US,D,20150909,000000,206.58,206.8,201.13,201.49,679900,0
+MHK.US,D,20150910,000000,200.68,203.58,200.65,202.21,514679,0
+MHK.US,D,20150911,000000,201.92,207.68,201.92,206.71,649300,0
+MHK.US,D,20150914,000000,206.97,207.12,204.53,205.37,551800,0
+MHK.US,D,20150915,000000,206.84,208.02,205.16,206.61,509910,0
+MHK.US,D,20150916,000000,206.33,206.73,204.75,205.75,502700,0
+MHK.US,D,20150917,000000,205.78,209.98,205.09,206.97,674781,0
+MHK.US,D,20150918,000000,204.55,205.51,201.53,202.19,756600,0
+MHK.US,D,20150921,000000,203.15,205.28,200.51,201.1,689300,0
+MHK.US,D,20150922,000000,199.55,199.83,196.39,198.39,538400,0
+MHK.US,D,20150923,000000,198.84,199.81,195.65,196.98,408400,0
+MHK.US,D,20150924,000000,195.09,196.01,191.58,192.82,1090486,0
+MHK.US,D,20150925,000000,194.89,195.67,190.74,191.49,1091700,0
+MHK.US,D,20150928,000000,190.35,190.44,178.89,179.52,1613720,0
+MHK.US,D,20150929,000000,179.9,181.39,174.49,176.19,1877300,0
+MHK.US,D,20150930,000000,178.04,182.32,177.98,181.79,1370400,0
+MHK.US,D,20151001,000000,182.96,186.72,180.88,186.13,1585000,0
+MHK.US,D,20151002,000000,184.77,189.07,182.57,188.97,979200,0
+MHK.US,D,20151005,000000,189.96,195.51,189.96,195.12,1127453,0
+MHK.US,D,20151006,000000,196.61,197.88,189.36,191.02,1217100,0
+MHK.US,D,20151007,000000,192.14,195.23,189.58,194.82,1102000,0
+MHK.US,D,20151008,000000,194.1,197.77,193.91,197.52,1173000,0
+MHK.US,D,20151009,000000,197.43,198.25,195.36,196.32,439900,0
+MHK.US,D,20151012,000000,196.88,198.63,196.11,197.8,433454,0
+MHK.US,D,20151013,000000,196.51,197.47,193.61,193.75,502200,0
+MHK.US,D,20151014,000000,193.69,194.61,189.82,190.11,625400,0
+MHK.US,D,20151015,000000,190.58,192.05,187.35,191.49,784000,0
+MHK.US,D,20151016,000000,192.23,196.64,191.82,196.11,1120500,0
+MHK.US,D,20151019,000000,195.95,198.7,195.95,198,579897,0
+MHK.US,D,20151020,000000,197.79,199.73,195.55,195.92,394019,0
+MHK.US,D,20151021,000000,197.59,198.29,193.67,195.01,631800,0
+MHK.US,D,20151022,000000,195.42,198.54,194.01,196.26,823000,0
+MHK.US,D,20151023,000000,197.62,198.11,193.1,195.48,679200,0
+MHK.US,D,20151026,000000,195.57,197.62,193.15,196.84,473200,0
+MHK.US,D,20151027,000000,195.63,197.63,192.38,195.23,551300,0
+MHK.US,D,20151028,000000,195.85,197.36,194.25,196.4,556300,0
+MHK.US,D,20151029,000000,196.09,196.29,188.03,192.39,1240100,0
+MHK.US,D,20151030,000000,193.19,197.3,192.39,195.5,975900,0
+MHK.US,D,20151102,000000,196.22,198.71,194.43,198.32,649877,0
+MHK.US,D,20151103,000000,199.64,199.64,196.42,198.19,590300,0
+MHK.US,D,20151104,000000,198.91,200.59,196.89,198.17,574938,0
+MHK.US,D,20151105,000000,198,199.18,194.74,197.46,1189300,0
+MHK.US,D,20151106,000000,194.21,201.88,182.98,187.14,3088100,0
+MHK.US,D,20151109,000000,186.03,188.73,184.3,186.39,1103140,0
+MHK.US,D,20151110,000000,185.97,188.93,185.49,188.21,714600,0
+MHK.US,D,20151111,000000,189.06,189.57,186.57,187.69,638200,0
+MHK.US,D,20151112,000000,186.46,186.46,184.21,184.56,717600,0
+MHK.US,D,20151113,000000,184.21,184.93,180.44,180.75,660100,0
+MHK.US,D,20151116,000000,180.22,182.8,180,182.68,696900,0
+MHK.US,D,20151117,000000,183.7,186.15,181.91,182.47,708900,0
+MHK.US,D,20151118,000000,182.78,189.2,182.45,188.98,679200,0
+MHK.US,D,20151119,000000,189.31,191.66,188.86,191.38,768700,0
+MHK.US,D,20151120,000000,191.59,193.27,190.9,192.29,676700,0
+MHK.US,D,20151123,000000,192,195.33,192,194.31,666400,0
+MHK.US,D,20151124,000000,193.83,195.36,191.74,192.56,683500,0
+MHK.US,D,20151125,000000,192.46,193.75,191.64,193.16,243300,0
+MHK.US,D,20151127,000000,193.2,193.55,192,192.71,148300,0
+MHK.US,D,20151130,000000,192.8,193.56,190.18,190.72,567900,0
+MHK.US,D,20151201,000000,192.02,192.55,189.28,191.02,610404,0
+MHK.US,D,20151202,000000,191.26,192.27,189.07,190.06,431735,0
+MHK.US,D,20151203,000000,190.4,190.4,183.14,184.14,713156,0
+MHK.US,D,20151204,000000,184.97,189.69,184.14,189.48,579300,0
+MHK.US,D,20151207,000000,189.48,191.79,188.2,190.83,557000,0
+MHK.US,D,20151208,000000,189.62,193.94,189.4,192.4,918831,0
+MHK.US,D,20151209,000000,190.75,195.66,189.6,190.23,641100,0
+MHK.US,D,20151210,000000,190.91,192.48,188.75,190.7,467200,0
+MHK.US,D,20151211,000000,188.32,191.99,188.32,190.39,651100,0
+MHK.US,D,20151214,000000,191.06,192.84,187.29,191.76,652787,0
+MHK.US,D,20151215,000000,192.81,195.34,191.78,193.69,676900,0
+MHK.US,D,20151216,000000,194.76,200.42,194.05,199.85,681200,0
+MHK.US,D,20151217,000000,200.35,200.36,193.22,193.34,685100,0
+MHK.US,D,20151218,000000,193,193,187.53,188.02,1262900,0
+MHK.US,D,20151221,000000,188.61,191.08,187.58,189.45,472600,0
+MHK.US,D,20151222,000000,190.16,190.57,187.79,189.76,371451,0
+MHK.US,D,20151223,000000,190.77,192.77,189.61,192.53,483900,0
+MHK.US,D,20151224,000000,192.13,192.95,190.52,190.71,227909,0
+MHK.US,D,20151228,000000,189.61,190.91,187.4,190.44,343197,0
+MHK.US,D,20151229,000000,191.46,192.99,190.7,192.51,346216,0
+MHK.US,D,20151230,000000,192.01,193.925,189.778,189.89,380989,0
+MHK.US,D,20151231,000000,189.29,191.1,188.78,189.39,404941,0
+MHK.US,D,20160104,000000,189,189,183.4,186.45,799701,0
+MHK.US,D,20160105,000000,187.37,188.32,185.4,186.05,602349,0
+MHK.US,D,20160106,000000,183.08,185.24,180.49,182.12,580267,0
+MHK.US,D,20160107,000000,178.44,181.18,175.82,176.75,709947,0
+MHK.US,D,20160108,000000,177.78,179.09,176.38,176.82,954404,0
+MHK.US,D,20160111,000000,177.59,179.23,173.43,175.68,861148,0
+MHK.US,D,20160112,000000,177.54,180.34,174.76,178.97,585266,0
+MHK.US,D,20160113,000000,179.42,182,169.1,169.5,670757,0
+MHK.US,D,20160114,000000,169.66,172.36,167.01,170.57,780857,0
+MHK.US,D,20160115,000000,166.5,168.17,163.162,165.44,764246,0
+MHK.US,D,20160119,000000,166.73,168.35,161.4,163.34,842800,0
+MHK.US,D,20160120,000000,160.25,164.78,153.15,162.56,1406487,0
+MHK.US,D,20160121,000000,163.09,166.93,162.2,165.25,977434,0
+MHK.US,D,20160122,000000,168,170.33,165.29,166.99,642320,0
+MHK.US,D,20160125,000000,166.06,167.07,164.2,164.43,538994,0
+MHK.US,D,20160126,000000,165.275,167.79,164.19,166.37,492314,0
+MHK.US,D,20160127,000000,165.99,167.67,163.57,164.69,505839,0
+MHK.US,D,20160128,000000,166.12,167.71,162.7,163.38,580533,0
+MHK.US,D,20160129,000000,164.26,166.53,163.65,166.41,926524,0
+MHK.US,D,20160201,000000,166.01,168.4,163.73,167.62,670859,0
+MHK.US,D,20160202,000000,166.69,166.95,162.595,163.16,594549,0
+MHK.US,D,20160203,000000,165,165.375,157.66,161.49,905915,0
+MHK.US,D,20160204,000000,161.27,165.73,160.66,165.03,666227,0
+MHK.US,D,20160205,000000,164.94,164.96,159.445,159.92,651920,0
+MHK.US,D,20160208,000000,157.73,158.2,149.43,151.78,1047828,0
+MHK.US,D,20160209,000000,149.72,155.79,148.56,153.7,1140840,0
+MHK.US,D,20160210,000000,155.48,159.48,154.35,157.86,827542,0
+MHK.US,D,20160211,000000,155.51,156.665,151.3,152.82,718297,0
+MHK.US,D,20160212,000000,155.4,155.63,152.85,155.21,689369,0
+MHK.US,D,20160216,000000,157.55,159.89,154.89,159.52,964722,0
+MHK.US,D,20160217,000000,160.41,164.2,159.95,163.07,764626,0
+MHK.US,D,20160218,000000,163.08,164.29,160.99,163.07,614799,0
+MHK.US,D,20160219,000000,162.59,166.56,161.31,165.68,698662,0
+MHK.US,D,20160222,000000,166.25,167.84,164.92,166.47,695903,0
+MHK.US,D,20160223,000000,165.79,167.42,165.13,166.58,638472,0
+MHK.US,D,20160224,000000,164.3,171.24,163.26,170.67,978502,0
+MHK.US,D,20160225,000000,170.43,173.37,166.97,171.04,1189202,0
+MHK.US,D,20160226,000000,175.04,179.6,175.04,178.49,1666846,0
+MHK.US,D,20160229,000000,178.74,182.96,178.5,179.73,1204549,0
+MHK.US,D,20160301,000000,182.06,185.519,180.6,184.86,805013,0
+MHK.US,D,20160302,000000,184.53,186.21,183.35,186.05,699574,0
+MHK.US,D,20160303,000000,185.19,187.48,184.87,186.89,824095,0
+MHK.US,D,20160304,000000,186.5,189.755,185.42,186.82,677930,0
+MHK.US,D,20160307,000000,185.46,186.53,180.6,180.95,980035,0
+MHK.US,D,20160308,000000,180.31,180.66,176.59,179.39,720923,0
+MHK.US,D,20160309,000000,180.7,181.33,177.79,180,579469,0
+MHK.US,D,20160310,000000,180.92,182.63,178.06,180.29,519283,0
+MHK.US,D,20160311,000000,181.68,185.71,180.71,185.24,667761,0
+MHK.US,D,20160314,000000,184.32,186.11,183.76,185.3,510697,0
+MHK.US,D,20160315,000000,181.7,185.38,181.54,182.86,593262,0
+MHK.US,D,20160316,000000,182.49,184.135,180.44,183.36,415715,0
+MHK.US,D,20160317,000000,183.4,186.59,182.72,186.5,620919,0
+MHK.US,D,20160318,000000,187.02,190.29,186.97,188.48,781313,0
+MHK.US,D,20160321,000000,188.6,190.08,187.67,188.5,473070,0
+MHK.US,D,20160322,000000,188.37,189.39,186.22,188.03,460197,0
+MHK.US,D,20160323,000000,187.77,187.77,185.84,186.31,494137,0
+MHK.US,D,20160324,000000,185.07,187.05,184.43,186.82,370277,0
+MHK.US,D,20160328,000000,186.9,189.98,185.59,188.85,539113,0
+MHK.US,D,20160329,000000,188.89,192.8,187.662,192.43,1017302,0
+MHK.US,D,20160330,000000,193.31,193.59,190.33,191.12,465690,0
+MHK.US,D,20160331,000000,190.9,192.075,189.34,190.9,498265,0
+MHK.US,D,20160401,000000,190.2,192.62,189.53,192.41,456944,0
+MHK.US,D,20160404,000000,192.62,192.62,189.64,189.9,352146,0
+MHK.US,D,20160405,000000,188,189.65,186.16,189.22,373836,0
+MHK.US,D,20160406,000000,189.41,193.18,188.41,192.52,439908,0
+MHK.US,D,20160407,000000,192.17,193.75,190.35,191.78,558747,0
+MHK.US,D,20160408,000000,193.71,195.9,192.86,193.92,505410,0
+MHK.US,D,20160411,000000,194.58,197.41,194.37,194.37,558531,0
+MHK.US,D,20160412,000000,194.29,196.72,193.84,195.27,337131,0
+MHK.US,D,20160413,000000,196.82,198.84,196.08,198.19,368449,0
+MHK.US,D,20160414,000000,198.47,198.82,196.37,196.69,464363,0
+MHK.US,D,20160415,000000,196.99,197.76,195.42,197.04,399529,0
+MHK.US,D,20160418,000000,196.68,198.8,195.87,198.02,279344,0
+MHK.US,D,20160419,000000,199.35,199.435,195.58,197.89,403326,0
+MHK.US,D,20160420,000000,198.04,200.77,196.77,199.72,411808,0
+MHK.US,D,20160421,000000,199.36,200.41,196.67,196.8,335173,0
+MHK.US,D,20160422,000000,196.8,198.5,195.18,196.22,557864,0
+MHK.US,D,20160425,000000,197,198.32,195.83,197.56,631064,0
+MHK.US,D,20160426,000000,198.63,198.842,195.79,197.89,449407,0
+MHK.US,D,20160427,000000,197.99,198.52,195.64,197.28,503990,0
+MHK.US,D,20160428,000000,195.59,196.98,192.38,192.83,478737,0
+MHK.US,D,20160429,000000,192.74,193.32,190.16,192.63,552581,0
+MHK.US,D,20160502,000000,194.11,196.68,193.12,196.05,674020,0
+MHK.US,D,20160503,000000,194.5,195.2,192.64,193.18,882558,0
+MHK.US,D,20160504,000000,191.84,193.5,190.93,192.72,693502,0
+MHK.US,D,20160505,000000,192.4,196.07,192.21,193.53,978730,0
+MHK.US,D,20160506,000000,194.1,199.53,192.32,195.58,1188352,0
+MHK.US,D,20160509,000000,196.12,198.045,195.51,195.96,540977,0
+MHK.US,D,20160510,000000,196.39,200.57,196.39,200.55,608048,0
+MHK.US,D,20160511,000000,199.9,200.63,196.34,196.63,504094,0
+MHK.US,D,20160512,000000,197.74,197.74,194.14,195.98,327766,0
+MHK.US,D,20160513,000000,195.58,197.53,193.85,194.42,320102,0
+MHK.US,D,20160516,000000,194.96,195.69,193.65,194.53,456972,0
+MHK.US,D,20160517,000000,194.26,195.65,191.84,193.49,653616,0
+MHK.US,D,20160518,000000,192.89,195.02,191.54,192.39,494315,0
+MHK.US,D,20160519,000000,191.51,193.293,189.55,191.17,361224,0
+MHK.US,D,20160520,000000,192.54,194.93,192.2,193.08,395449,0
+MHK.US,D,20160523,000000,193.11,193.43,192.07,192.44,296784,0
+MHK.US,D,20160524,000000,193.53,197.52,193.055,196.83,555192,0
+MHK.US,D,20160525,000000,197.12,198.11,196.215,196.4,416762,0
+MHK.US,D,20160526,000000,196.64,197,195.51,196,286326,0
+MHK.US,D,20160527,000000,196.1,198.09,196.09,197.64,316358,0
+MHK.US,D,20160531,000000,197.69,198.189,195.55,196.69,496607,0
+MHK.US,D,20160601,000000,195.37,198.25,195.28,198.15,470480,0
+MHK.US,D,20160602,000000,197.96,199.11,196.85,199.11,310174,0
+MHK.US,D,20160603,000000,198.57,199.11,196.48,198.5,358039,0
+MHK.US,D,20160606,000000,199.52,199.52,196.19,197.21,345879,0
+MHK.US,D,20160607,000000,197.76,201.41,197.27,200.56,582265,0
+MHK.US,D,20160608,000000,200.61,201.78,200.05,201.03,400717,0
+MHK.US,D,20160609,000000,200,200.694,198.56,199.47,314758,0
+MHK.US,D,20160610,000000,198.09,199.29,194.86,195.28,325657,0
+MHK.US,D,20160613,000000,194.03,195.46,192.55,192.59,390520,0
+MHK.US,D,20160614,000000,191.65,193.01,189.66,191.59,496998,0
+MHK.US,D,20160615,000000,192.51,194.58,191.75,192.77,357790,0
+MHK.US,D,20160616,000000,191.53,193.16,190.36,192.81,280702,0
+MHK.US,D,20160617,000000,192.74,193.67,191.19,192.44,490608,0
+MHK.US,D,20160620,000000,195.01,198.375,192.76,195.66,367466,0
+MHK.US,D,20160621,000000,196.69,197.18,195.18,196.23,251519,0
+MHK.US,D,20160622,000000,196.07,197.52,195.12,195.3,318583,0
+MHK.US,D,20160623,000000,197.52,197.95,195.87,197.85,286884,0
+MHK.US,D,20160624,000000,190.01,190.8,184.525,185.48,1166346,0
+MHK.US,D,20160627,000000,183.11,184.29,177.34,177.96,784890,0
+MHK.US,D,20160628,000000,181.51,184.42,180.71,184.42,481992,0
+MHK.US,D,20160629,000000,186.4,189.12,184.92,188.23,525672,0
+MHK.US,D,20160630,000000,188.95,190.36,186.515,189.76,554867,0
+MHK.US,D,20160701,000000,189.79,192,187.39,189.37,497954,0
+MHK.US,D,20160705,000000,187.62,188.37,184.49,186.19,495010,0
+MHK.US,D,20160706,000000,185.48,188.56,183.895,188.43,462391,0
+MHK.US,D,20160707,000000,188.79,190.04,187.05,189.2,376019,0
+MHK.US,D,20160708,000000,191.23,195.78,191.23,194.2,420611,0
+MHK.US,D,20160711,000000,194.98,196.4,194.59,195.86,353786,0
+MHK.US,D,20160712,000000,197.77,197.77,195.77,195.82,386576,0
+MHK.US,D,20160713,000000,197.13,197.13,195.11,196.66,358819,0
+MHK.US,D,20160714,000000,198.44,198.48,196.58,197.43,257855,0
+MHK.US,D,20160715,000000,198.18,200.44,197.05,199.96,526139,0
+MHK.US,D,20160718,000000,200.63,200.825,199.14,199.76,377898,0
+MHK.US,D,20160719,000000,199.62,200.46,197.88,198.82,333536,0
+MHK.US,D,20160720,000000,199.75,202.28,198.11,201.17,438236,0
+MHK.US,D,20160721,000000,201.01,201.47,198.13,198.88,549461,0
+MHK.US,D,20160722,000000,199.5,203.18,198.53,203.07,560372,0
+MHK.US,D,20160725,000000,203.45,204.905,201.55,204.8,532150,0
+MHK.US,D,20160726,000000,204.77,205.21,202.72,205.06,299630,0
+MHK.US,D,20160727,000000,206.07,208.47,203.69,204.87,479019,0
+MHK.US,D,20160728,000000,204.9,207.27,204.9,207,611600,0
+MHK.US,D,20160729,000000,206.74,209.42,205.96,208.94,689338,0
+MHK.US,D,20160801,000000,209.11,210.6,206.82,209.91,715023,0
+MHK.US,D,20160802,000000,209.94,211.5,206.73,208.29,576012,0
+MHK.US,D,20160803,000000,207.76,208.58,206.42,208.58,620910,0
+MHK.US,D,20160804,000000,208.58,208.59,206.16,207.7,848726,0
+MHK.US,D,20160805,000000,211.11,214.05,210.375,214.02,1202165,0
+MHK.US,D,20160808,000000,214.02,214.93,212.79,213.03,549906,0
+MHK.US,D,20160809,000000,213.39,214.809,211.7,212.39,491109,0
+MHK.US,D,20160810,000000,212.52,213.03,210.51,211.84,326640,0
+MHK.US,D,20160811,000000,212.3,213.15,211.36,211.83,468281,0
+MHK.US,D,20160812,000000,211.79,212.37,210.36,211.96,329588,0
+MHK.US,D,20160815,000000,212,213.57,211.98,212.77,334531,0
+MHK.US,D,20160816,000000,212.41,213.3,210.3,210.46,365175,0
+MHK.US,D,20160817,000000,209.88,209.94,207.07,209.18,420202,0
+MHK.US,D,20160818,000000,209.26,210.93,207.57,209.79,388314,0
+MHK.US,D,20160819,000000,208.85,210.99,208.47,210.19,323985,0
+MHK.US,D,20160822,000000,210.19,210.75,208.75,210.33,250641,0
+MHK.US,D,20160823,000000,211.73,213.97,211.385,213.08,397054,0
+MHK.US,D,20160824,000000,212.53,212.53,209.68,210.39,396751,0
+MHK.US,D,20160825,000000,209.96,211.915,209.805,211.13,340790,0
+MHK.US,D,20160826,000000,211.53,212.7,208.59,209.69,422073,0
+MHK.US,D,20160829,000000,210.25,211.96,210.17,211.23,244189,0
+MHK.US,D,20160830,000000,211.57,212.2,210.89,211.69,311393,0
+MHK.US,D,20160831,000000,211.2,213.25,210.66,212.78,440585,0
+MHK.US,D,20160901,000000,212.86,213.55,210.71,212.75,409582,0
+MHK.US,D,20160902,000000,213.99,214.56,212.99,213.97,300657,0
+MHK.US,D,20160906,000000,214.46,214.98,212.4,214.95,381520,0
+MHK.US,D,20160907,000000,214.79,216.58,213.57,216.22,679697,0
+MHK.US,D,20160908,000000,215.81,216.02,211.38,211.38,648711,0
+MHK.US,D,20160909,000000,209.26,209.6,203.53,203.53,540783,0
+MHK.US,D,20160912,000000,201.87,206.9,201.31,206.35,387678,0
+MHK.US,D,20160913,000000,204.75,205.65,201.88,203.65,599640,0
+MHK.US,D,20160914,000000,203.61,205.164,202.84,203.87,348913,0
+MHK.US,D,20160915,000000,203.97,207.04,203.37,206.54,329530,0
+MHK.US,D,20160916,000000,205.57,205.7,203.85,205.42,515590,0
+MHK.US,D,20160919,000000,206.48,208.2,205.71,206.37,472991,0
+MHK.US,D,20160920,000000,207.98,207.98,205.48,206.1,287432,0
+MHK.US,D,20160921,000000,206.73,206.83,202.96,206.42,500400,0
+MHK.US,D,20160922,000000,208.23,208.26,206.02,206.68,418810,0
+MHK.US,D,20160923,000000,203.69,206.53,203.43,205.75,641206,0
+MHK.US,D,20160926,000000,204.58,205.04,202.42,202.54,517093,0
+MHK.US,D,20160927,000000,202.61,203.46,201.93,202.87,799785,0
+MHK.US,D,20160928,000000,202.94,202.94,199.705,201.52,692232,0
+MHK.US,D,20160929,000000,201.18,201.685,197.7,198.86,1111231,0
+MHK.US,D,20160930,000000,200.03,201.12,198.22,200.34,869101,0
+MHK.US,D,20161003,000000,199.47,200.8,198.2,198.91,408534,0
+MHK.US,D,20161004,000000,196.59,201.02,196.59,198.59,472392,0
+MHK.US,D,20161005,000000,199.18,200.81,198.29,199.83,388973,0
+MHK.US,D,20161006,000000,199.69,201.75,198.92,200.86,448060,0
+MHK.US,D,20161007,000000,201.11,201.11,196.67,197.77,426052,0
+MHK.US,D,20161010,000000,198.52,199.8,197.5,197.9,232974,0
+MHK.US,D,20161011,000000,197.06,197.71,191.89,191.99,622949,0
+MHK.US,D,20161012,000000,194.27,196.37,193.5,195.2,706401,0
+MHK.US,D,20161013,000000,193.79,196.02,193.36,194.9,572238,0
+MHK.US,D,20161014,000000,196.65,198.1,196.15,196.46,514665,0
+MHK.US,D,20161017,000000,196.01,196.89,194.71,195.63,314295,0
+MHK.US,D,20161018,000000,197.87,197.87,195.18,195.57,279225,0
+MHK.US,D,20161019,000000,196.39,196.72,194.04,195.4,370793,0
+MHK.US,D,20161020,000000,195.1,197.05,194.06,196.57,407073,0
+MHK.US,D,20161021,000000,194.95,197.59,194.09,196.87,394176,0
+MHK.US,D,20161024,000000,198.38,200.53,197.74,198.3,393343,0
+MHK.US,D,20161025,000000,197.14,197.65,185.705,185.9,1286378,0
+MHK.US,D,20161026,000000,185.39,188.5,185.39,186.79,522381,0
+MHK.US,D,20161027,000000,186.99,187.78,182.68,185.69,824014,0
+MHK.US,D,20161028,000000,185.58,188.305,184.43,184.7,629797,0
+MHK.US,D,20161031,000000,185.44,186.11,184.11,184.3,626260,0
+MHK.US,D,20161101,000000,183.43,184.38,177.81,178.98,1659876,0
+MHK.US,D,20161102,000000,178.21,182.49,178,178.59,1221924,0
+MHK.US,D,20161103,000000,179.6,179.86,175.52,176.98,1177114,0
+MHK.US,D,20161104,000000,186.1,193.01,184.14,190.75,2427598,0
+MHK.US,D,20161107,000000,192.95,196.28,191.26,194.73,1249203,0
+MHK.US,D,20161108,000000,193.82,196.08,192.37,195.19,532664,0
+MHK.US,D,20161109,000000,191.67,198.58,191.085,197.77,929959,0
+MHK.US,D,20161110,000000,199.11,205.26,198.21,202.38,1298905,0
+MHK.US,D,20161111,000000,202.29,204.305,199,199.61,1108163,0
+MHK.US,D,20161114,000000,201.04,202.43,196.88,197.25,972688,0
+MHK.US,D,20161115,000000,199.55,201.23,195.99,197.16,1392256,0
+MHK.US,D,20161116,000000,196.64,198.15,195.59,197.56,810234,0
+MHK.US,D,20161117,000000,198.62,200.51,197.49,200.27,772816,0
+MHK.US,D,20161118,000000,200.39,200.395,198.98,199.97,741698,0
+MHK.US,D,20161121,000000,200.66,201.69,198.712,199.75,484820,0
+MHK.US,D,20161122,000000,200.58,200.75,198.58,200.19,502641,0
+MHK.US,D,20161123,000000,199.95,201.58,198.575,200.7,331372,0
+MHK.US,D,20161125,000000,201.01,201.75,199.61,201,127695,0
+MHK.US,D,20161128,000000,200.36,200.99,198.31,199.37,411045,0
+MHK.US,D,20161129,000000,199.94,201.6,199.17,200.1,351981,0
+MHK.US,D,20161130,000000,199.91,201.48,197.44,197.44,497809,0
+MHK.US,D,20161201,000000,197.51,199.155,190.97,191.48,843664,0
+MHK.US,D,20161202,000000,191.88,192.96,189.44,190,763363,0
+MHK.US,D,20161205,000000,192.03,195.27,190.92,194.96,826967,0
+MHK.US,D,20161206,000000,195.75,196.59,193.59,195,448576,0
+MHK.US,D,20161207,000000,195.01,200.17,194.41,199.97,556221,0
+MHK.US,D,20161208,000000,199.57,202.6,199.17,201.27,536268,0
+MHK.US,D,20161209,000000,201.51,201.51,198.9,199.86,421527,0
+MHK.US,D,20161212,000000,199.29,199.535,196.59,198.64,436255,0
+MHK.US,D,20161213,000000,201.98,202.893,200.65,201.26,568814,0
+MHK.US,D,20161214,000000,201.22,202.945,198.96,199.64,529894,0
+MHK.US,D,20161215,000000,199.88,202.405,197.46,197.74,614402,0
+MHK.US,D,20161216,000000,198.24,199.47,196.5,197,760123,0
+MHK.US,D,20161219,000000,198.01,200.96,197.05,199.61,478330,0
+MHK.US,D,20161220,000000,200.06,202.1,199.47,201.16,469547,0
+MHK.US,D,20161221,000000,201.61,205.91,201.61,204.87,570782,0
+MHK.US,D,20161222,000000,205.13,205.9,202.4,202.99,353465,0
+MHK.US,D,20161223,000000,203.6,204.11,202.78,203.71,247986,0
+MHK.US,D,20161227,000000,204.5,205.13,203.115,203.73,283206,0
+MHK.US,D,20161228,000000,204.77,204.77,201.61,201.77,222490,0
+MHK.US,D,20161229,000000,201.71,202.52,201.18,202.14,210523,0
+MHK.US,D,20161230,000000,203.16,203.16,198.45,199.68,440418,0
+MHK.US,D,20170103,000000,201.68,204.15,200.08,201.75,492807,0
+MHK.US,D,20170104,000000,202,206.41,202,205.88,544649,0
+MHK.US,D,20170105,000000,205.45,206.18,203.09,204.35,441923,0
+MHK.US,D,20170106,000000,204.55,206.37,203.315,204.44,590919,0
+MHK.US,D,20170109,000000,205.28,205.77,203.52,203.73,458323,0
+MHK.US,D,20170110,000000,203.14,205.52,203,203.18,520080,0
+MHK.US,D,20170111,000000,203.82,204.16,200.84,202.2,494400,0
+MHK.US,D,20170112,000000,200.96,202.04,199.9,201.74,468566,0
+MHK.US,D,20170113,000000,201.62,203.13,201.11,202.41,387872,0
+MHK.US,D,20170117,000000,201.73,202.67,200.74,201.81,457560,0
+MHK.US,D,20170118,000000,202.17,204.6,201.53,204.09,777658,0
+MHK.US,D,20170119,000000,204.51,210.21,204.51,205.9,863296,0
+MHK.US,D,20170120,000000,206.4,208.01,206.4,207.14,617529,0
+MHK.US,D,20170123,000000,207.08,210.3,206.74,209.52,892028,0
+MHK.US,D,20170124,000000,210.63,215.99,210.63,214.87,1027693,0
+MHK.US,D,20170125,000000,215.63,217.96,215.19,215.38,942908,0
+MHK.US,D,20170126,000000,215.33,216.52,213.89,215.45,417836,0
+MHK.US,D,20170127,000000,214.88,215.29,214.04,215.17,334973,0
+MHK.US,D,20170130,000000,213.42,216.08,212.13,215.46,485257,0
+MHK.US,D,20170131,000000,215.63,216.42,213.43,215.84,558078,0
+MHK.US,D,20170201,000000,215.85,217.25,213.07,215.87,493414,0
+MHK.US,D,20170202,000000,215.58,216.975,214.8,216.03,558626,0
+MHK.US,D,20170203,000000,216.31,217.51,214.83,215.39,455780,0
+MHK.US,D,20170206,000000,214.46,216.48,212.77,213.38,749001,0
+MHK.US,D,20170207,000000,214.46,216.175,213.75,214,566719,0
+MHK.US,D,20170208,000000,214.27,215.5,213.47,214.1,458141,0
+MHK.US,D,20170209,000000,213.23,215.37,211.13,214.77,999050,0
+MHK.US,D,20170210,000000,212.5,224.165,209.9,222.72,1720056,0
+MHK.US,D,20170213,000000,224.41,225.53,222.68,223.8,688412,0
+MHK.US,D,20170214,000000,223.39,224.3,222.19,224.23,540692,0
+MHK.US,D,20170215,000000,224,224.98,222.41,222.98,459025,0
+MHK.US,D,20170216,000000,223.2,224.01,220.24,221.78,421657,0
+MHK.US,D,20170217,000000,221.37,221.995,219.22,221.55,470703,0
+MHK.US,D,20170221,000000,222.08,224.88,219.53,224.54,603479,0
+MHK.US,D,20170222,000000,225.02,226.15,223.56,225.05,532562,0
+MHK.US,D,20170223,000000,226.17,226.58,224.45,225.31,394802,0
+MHK.US,D,20170224,000000,224.92,226.225,223.37,225.96,343668,0
+MHK.US,D,20170227,000000,225.26,228.3,224.33,228.08,461006,0
+MHK.US,D,20170228,000000,228.02,228.52,226.06,226.36,489079,0
+MHK.US,D,20170301,000000,229.31,233.7,228.26,231.53,546969,0
+MHK.US,D,20170302,000000,230.4,232.46,229.71,230.15,354921,0
+MHK.US,D,20170303,000000,230.57,232.45,229.25,229.67,368804,0
+MHK.US,D,20170306,000000,227.78,229.76,226.74,228.04,396890,0
+MHK.US,D,20170307,000000,227.93,229.36,226.24,227.3,345104,0
+MHK.US,D,20170308,000000,227.9,230.89,227,229.57,360129,0
+MHK.US,D,20170309,000000,229.2,230.55,226.74,228.13,332978,0
+MHK.US,D,20170310,000000,229.51,230.98,228.937,230.39,344504,0
+MHK.US,D,20170313,000000,230.27,231.47,229.275,231.07,308531,0
+MHK.US,D,20170314,000000,229.46,231.19,228.94,229.92,267495,0
+MHK.US,D,20170315,000000,231,231.62,228.53,231,525177,0
+MHK.US,D,20170316,000000,231,233.57,230.16,231.4,626731,0
+MHK.US,D,20170317,000000,231.23,231.554,229.2,230.2,665193,0
+MHK.US,D,20170320,000000,230.83,231.99,228.97,231.9,848131,0
+MHK.US,D,20170321,000000,232.18,232.2,229.07,229.42,341591,0
+MHK.US,D,20170322,000000,227.45,228.17,224.01,227.92,693963,0
+MHK.US,D,20170323,000000,228.3,230.81,227.95,229.38,296274,0
+MHK.US,D,20170324,000000,229.57,230.06,225.53,227.02,732175,0
+MHK.US,D,20170327,000000,224.74,228.07,223.84,227.63,330598,0
+MHK.US,D,20170328,000000,227.32,228.85,226.03,227.99,438659,0
+MHK.US,D,20170329,000000,226.82,230.21,226.42,229.96,473676,0
+MHK.US,D,20170330,000000,229.84,232.14,228.84,228.91,397167,0
+MHK.US,D,20170331,000000,228.87,230.29,227.67,229.49,401244,0
+MHK.US,D,20170403,000000,229.92,231.08,226.66,228.33,423045,0
+MHK.US,D,20170404,000000,228.13,229.29,226.81,227.85,425069,0
+MHK.US,D,20170405,000000,228.87,230.38,226.82,227.15,331145,0
+MHK.US,D,20170406,000000,227.45,229.86,226.57,228.39,351783,0
+MHK.US,D,20170407,000000,228.26,229.005,227.5,228.35,364281,0
+MHK.US,D,20170410,000000,228.31,229.55,227.98,228.68,291502,0
+MHK.US,D,20170411,000000,228.79,230.08,227.058,229.93,308968,0
+MHK.US,D,20170412,000000,232.05,233.86,228.93,230.46,389456,0
+MHK.US,D,20170413,000000,229.95,230.92,228.835,229.75,358171,0
+MHK.US,D,20170417,000000,230.38,232.49,229.43,232.48,301830,0
+MHK.US,D,20170418,000000,231.26,232.27,229.95,231.66,330419,0
+MHK.US,D,20170419,000000,233.14,234.99,231.8,234.22,519264,0
+MHK.US,D,20170420,000000,235.38,237.58,234.95,236.29,447706,0
+MHK.US,D,20170421,000000,236.43,237.02,234.77,234.93,382989,0
+MHK.US,D,20170424,000000,237.75,238.155,234.74,235.78,499430,0
+MHK.US,D,20170425,000000,236.83,240.2,236.83,238.42,550929,0
+MHK.US,D,20170426,000000,239.1,240.08,238.02,238.35,618600,0
+MHK.US,D,20170427,000000,238.46,241.02,237.055,238.88,857205,0
+MHK.US,D,20170428,000000,230,236.37,227.99,234.79,1745923,0
+MHK.US,D,20170501,000000,235.95,236.04,233.06,234.68,539612,0
+MHK.US,D,20170502,000000,234.68,235.11,231.73,231.97,564724,0
+MHK.US,D,20170503,000000,231.37,232.39,228.8,229.92,484729,0
+MHK.US,D,20170504,000000,230.6,232.65,230.42,232.56,547768,0
+MHK.US,D,20170505,000000,232.71,233.92,231.99,232.2,298888,0
+MHK.US,D,20170508,000000,234.12,235.12,232.06,234.09,463024,0
+MHK.US,D,20170509,000000,234.14,235.3,233.83,234.39,326009,0
+MHK.US,D,20170510,000000,233.6,234.93,232.565,233.7,290439,0
+MHK.US,D,20170511,000000,232.7,234.97,231.46,234.81,404211,0
+MHK.US,D,20170512,000000,234.3,234.476,229.915,230.53,416303,0
+MHK.US,D,20170515,000000,231.05,233.36,230.16,232.2,448493,0
+MHK.US,D,20170516,000000,233.37,233.65,231.1,231.27,488042,0
+MHK.US,D,20170517,000000,229.12,230.97,227.71,228.75,531322,0
+MHK.US,D,20170518,000000,228.49,229.7,226.65,228.48,344134,0
+MHK.US,D,20170519,000000,228.94,231.11,228.48,230.02,396692,0
+MHK.US,D,20170522,000000,230.65,232,230.55,231.58,200235,0
+MHK.US,D,20170523,000000,232.53,234.5,231.86,232.87,673766,0
+MHK.US,D,20170524,000000,232.97,235.8,231.93,235.54,415153,0
+MHK.US,D,20170525,000000,236.86,238.47,235.92,236.98,419848,0
+MHK.US,D,20170526,000000,236.35,237.125,235.18,235.89,259431,0
+MHK.US,D,20170530,000000,235.83,237.63,234.78,237.25,219680,0
+MHK.US,D,20170531,000000,238.48,239.43,236.37,239.3,520118,0
+MHK.US,D,20170601,000000,239.08,240.59,237.66,238.98,575190,0
+MHK.US,D,20170602,000000,239.07,240,238.48,239.4,313647,0
+MHK.US,D,20170605,000000,239.89,240.32,238.58,240.22,247548,0
+MHK.US,D,20170606,000000,239,240.61,238.37,239.72,297860,0
+MHK.US,D,20170607,000000,240.46,241.23,239.17,240.18,260413,0
+MHK.US,D,20170608,000000,240.69,241.1,237.69,239.21,289534,0
+MHK.US,D,20170609,000000,239.5,241.43,238.89,240.16,250076,0
+MHK.US,D,20170612,000000,239.52,240.52,238.02,239.54,290024,0
+MHK.US,D,20170613,000000,239.75,242.33,239.16,241.95,338254,0
+MHK.US,D,20170614,000000,243.44,245.9,242.07,243.79,546467,0
+MHK.US,D,20170615,000000,242.97,243.37,240.94,242.49,280542,0
+MHK.US,D,20170616,000000,242.94,242.94,238.89,241.93,349636,0
+MHK.US,D,20170619,000000,242.38,244.5,242.193,243.88,180304,0
+MHK.US,D,20170620,000000,243.9,244.85,241.86,243.01,228018,0
+MHK.US,D,20170621,000000,243.2,243.2,241.3,242.92,391254,0
+MHK.US,D,20170622,000000,242.7,243.18,240.68,242.7,321293,0
+MHK.US,D,20170623,000000,244.25,246.74,243.11,246.5,1364153,0
+MHK.US,D,20170626,000000,247.55,248.235,245.93,246.65,297890,0
+MHK.US,D,20170627,000000,246.53,246.79,243.44,243.63,239057,0
+MHK.US,D,20170628,000000,244.445,244.67,243.39,243.94,395088,0
+MHK.US,D,20170629,000000,243,244.02,237.47,239.71,571290,0
+MHK.US,D,20170630,000000,240.51,242.85,239.83,241.69,325861,0
+MHK.US,D,20170703,000000,242.37,242.38,240.37,241.07,224363,0
+MHK.US,D,20170705,000000,241.71,243.955,240.56,243.76,253519,0
+MHK.US,D,20170706,000000,242.39,244.32,241.04,241.67,274045,0
+MHK.US,D,20170707,000000,242.77,247.33,242.65,245.75,371119,0
+MHK.US,D,20170710,000000,245.92,247.27,245.02,246.64,368822,0
+MHK.US,D,20170711,000000,246.68,246.78,244.89,246.53,350834,0
+MHK.US,D,20170712,000000,247.72,249.25,246.28,247.86,394554,0
+MHK.US,D,20170713,000000,247.79,249.61,247.31,248.02,245814,0
+MHK.US,D,20170714,000000,248.37,249.07,246.77,247.61,319943,0
+MHK.US,D,20170717,000000,247.68,248.57,246.53,248.19,217509,0
+MHK.US,D,20170718,000000,248,249.3,246.01,246.88,310346,0
+MHK.US,D,20170719,000000,247.2,249.2,247.2,247.89,429665,0
+MHK.US,D,20170720,000000,248.54,248.54,241.7,242.58,667958,0
+MHK.US,D,20170721,000000,242.24,246.79,241.89,245.12,565195,0
+MHK.US,D,20170724,000000,244.6,245.73,243.865,244.02,456684,0
+MHK.US,D,20170725,000000,245,245,240.09,241.27,1112044,0
+MHK.US,D,20170726,000000,243.74,244.56,239.35,240.13,637542,0
+MHK.US,D,20170727,000000,240.21,241.08,236.48,238.34,882429,0
+MHK.US,D,20170728,000000,243.57,251.69,242.28,248.65,1202612,0
+MHK.US,D,20170731,000000,249.75,249.92,247.5,248.99,588406,0
+MHK.US,D,20170801,000000,249.9,252.23,249.585,252.07,729499,0
+MHK.US,D,20170802,000000,251.72,252.89,250.24,251.7,394721,0
+MHK.US,D,20170803,000000,251.56,251.81,249.02,250.98,323209,0
+MHK.US,D,20170804,000000,252.09,252.09,249.21,250.88,268475,0
+MHK.US,D,20170807,000000,250.01,250.14,247.91,249.38,505752,0
+MHK.US,D,20170808,000000,249.07,250.74,247.343,248.96,339906,0
+MHK.US,D,20170809,000000,249.07,250.2,248.19,249.68,372521,0
+MHK.US,D,20170810,000000,247.91,248.7,246.1,246.41,419969,0
+MHK.US,D,20170811,000000,246.72,248.5,245.32,245.43,313026,0
+MHK.US,D,20170814,000000,247.01,249.68,246.11,248.57,443885,0
+MHK.US,D,20170815,000000,249.68,250.88,248.97,249.94,389375,0
+MHK.US,D,20170816,000000,250.43,252.76,250.07,252.11,396513,0
+MHK.US,D,20170817,000000,251.74,252.16,248.06,248.1,488977,0
+MHK.US,D,20170818,000000,247.52,249.35,246.73,248.97,603288,0
+MHK.US,D,20170821,000000,248.52,249.16,246.87,246.91,303961,0
+MHK.US,D,20170822,000000,247,250.38,246.72,249.58,310859,0
+MHK.US,D,20170823,000000,248.6,249.67,245.47,248.06,355926,0
+MHK.US,D,20170824,000000,248.64,249.29,244.77,245.9,338087,0
+MHK.US,D,20170825,000000,247.1,248.46,245.425,247.06,300794,0
+MHK.US,D,20170828,000000,247.58,248.39,246.95,247.12,230042,0
+MHK.US,D,20170829,000000,245.9,248.63,245.65,248.57,328829,0
+MHK.US,D,20170830,000000,248.81,251.04,248.09,250.85,316751,0
+MHK.US,D,20170831,000000,252.45,254.75,252.16,253.12,399548,0
+MHK.US,D,20170901,000000,253.2,255.535,252.505,254.8,445592,0
+MHK.US,D,20170905,000000,253.98,255.46,253.98,254.76,466455,0
+MHK.US,D,20170906,000000,255.04,256.33,253.25,255.56,463539,0
+MHK.US,D,20170907,000000,255.88,255.88,250.7,252.53,647460,0
+MHK.US,D,20170908,000000,252.5,258.38,252.215,257.92,603443,0
+MHK.US,D,20170911,000000,259,259.91,256.93,258.07,407635,0
+MHK.US,D,20170912,000000,258.61,259.84,257.77,259.69,325546,0
+MHK.US,D,20170913,000000,259.69,259.69,255.59,256.37,328939,0
+MHK.US,D,20170914,000000,255.87,256.21,253.34,253.76,439578,0
+MHK.US,D,20170915,000000,253.58,254.79,253.2,254.67,474818,0
+MHK.US,D,20170918,000000,255.06,258.28,253.69,254.34,618727,0
+MHK.US,D,20170919,000000,252.57,254.49,251.14,254.45,511917,0
+MHK.US,D,20170920,000000,254.45,256.22,254.09,256,356938,0
+MHK.US,D,20170921,000000,256,256.75,254.03,254.11,297607,0
+MHK.US,D,20170922,000000,248.24,248.74,242.49,245.67,1163126,0
+MHK.US,D,20170925,000000,244.87,245.94,243.79,245.03,611327,0
+MHK.US,D,20170926,000000,245.04,247.94,245.04,245.72,400800,0
+MHK.US,D,20170927,000000,246.28,247.47,243.75,244.97,400814,0
+MHK.US,D,20170928,000000,245.49,248.73,245.49,248.08,567110,0
+MHK.US,D,20170929,000000,247.39,248.63,245.81,247.51,759767,0
+MHK.US,D,20171002,000000,248.16,251.23,247.51,249.04,795362,0
+MHK.US,D,20171003,000000,249.82,252.48,247.97,252.02,1044586,0
+MHK.US,D,20171004,000000,251.8,257.21,251.56,256.91,703978,0
+MHK.US,D,20171005,000000,258,258.36,254.43,256.14,572046,0
+MHK.US,D,20171006,000000,255.11,257.38,255.11,256.77,419112,0
+MHK.US,D,20171009,000000,256.5,257.645,256.395,256.74,316241,0
+MHK.US,D,20171010,000000,257.44,257.97,254.38,254.83,443585,0
+MHK.US,D,20171011,000000,254.71,257.22,254.26,257.06,346482,0
+MHK.US,D,20171012,000000,257.05,258.28,256.49,258.24,400482,0
+MHK.US,D,20171013,000000,257.4,258.15,253.19,254.99,514022,0
+MHK.US,D,20171016,000000,255.89,257.64,255,257.18,217794,0
+MHK.US,D,20171017,000000,257.3,259.33,257.13,258.73,318072,0
+MHK.US,D,20171018,000000,258.28,260.685,258.28,260,408388,0
+MHK.US,D,20171019,000000,259.48,262.3,257.79,261.04,520627,0
+MHK.US,D,20171020,000000,262.21,264.68,261.636,264.52,358852,0
+MHK.US,D,20171023,000000,265.69,265.98,263.38,264.14,404574,0
+MHK.US,D,20171024,000000,264.09,267.12,262.33,266.51,585969,0
+MHK.US,D,20171025,000000,266.68,266.68,261.625,263.15,522241,0
+MHK.US,D,20171026,000000,264.71,264.71,261.1,262.98,1496981,0
+MHK.US,D,20171027,000000,262.07,268.46,262,264.34,866261,0
+MHK.US,D,20171030,000000,264.34,264.9,262.08,262.96,837250,0
+MHK.US,D,20171031,000000,262.48,264.43,261.275,261.76,547383,0
+MHK.US,D,20171101,000000,261.39,263.31,260.94,262.45,402237,0
+MHK.US,D,20171102,000000,261.49,262.46,256.36,257.79,597566,0
+MHK.US,D,20171103,000000,258.11,259.95,256.32,257.33,313829,0
+MHK.US,D,20171106,000000,258.09,262.06,256.9,260.62,539890,0
+MHK.US,D,20171107,000000,260.49,261.36,259.21,260.92,252705,0
+MHK.US,D,20171108,000000,261.1,263.665,259.76,263.48,372169,0
+MHK.US,D,20171109,000000,262.36,264.85,261.95,264.61,357988,0
+MHK.US,D,20171110,000000,264.35,265.42,263.43,263.85,275127,0
+MHK.US,D,20171113,000000,264.03,265.57,263.285,265.02,354452,0
+MHK.US,D,20171114,000000,263.75,267.63,261.661,267.14,366648,0
+MHK.US,D,20171115,000000,266.51,268.06,263.89,267.1,396967,0
+MHK.US,D,20171116,000000,268.13,271.69,267.035,270.65,365932,0
+MHK.US,D,20171117,000000,270.34,272.46,269.46,272.2,224505,0
+MHK.US,D,20171120,000000,272.75,278.2,272.75,276.74,715954,0
+MHK.US,D,20171121,000000,275.64,279.849,273.05,274.25,546909,0
+MHK.US,D,20171122,000000,274.44,275.48,273.03,274.01,347890,0
+MHK.US,D,20171124,000000,274.55,275.98,273.28,275.55,146216,0
+MHK.US,D,20171127,000000,276.6,277.68,274.67,275.53,467534,0
+MHK.US,D,20171128,000000,276.72,280.46,276.21,280.09,335343,0
+MHK.US,D,20171129,000000,279.92,280.22,278.46,279.1,367327,0
+MHK.US,D,20171130,000000,280.17,283.22,278.68,282.61,625877,0
+MHK.US,D,20171201,000000,283.1,286.29,279.09,284.82,653556,0
+MHK.US,D,20171204,000000,285.05,286.85,282.93,284.65,872483,0
+MHK.US,D,20171205,000000,284.12,284.13,279.22,281.26,428422,0
+MHK.US,D,20171206,000000,280.97,281.574,277.45,277.67,481195,0
+MHK.US,D,20171207,000000,277.81,281.58,277.02,280.32,414272,0
+MHK.US,D,20171208,000000,281.44,282.32,279.34,280.57,330783,0
+MHK.US,D,20171211,000000,280.37,280.495,276.79,277.37,377403,0
+MHK.US,D,20171212,000000,277.94,279.84,275.2,275.34,577545,0
+MHK.US,D,20171213,000000,275.23,277.82,274.15,275.51,533735,0
+MHK.US,D,20171214,000000,275.07,276.47,272.26,273.56,437560,0
+MHK.US,D,20171215,000000,274.52,275.52,273.2,274.71,686413,0
+MHK.US,D,20171218,000000,275,276.52,271.535,275.14,495570,0
+MHK.US,D,20171219,000000,275.5,277.595,274.22,276.56,536982,0
+MHK.US,D,20171220,000000,276.89,279.03,276.01,277.55,586481,0
+MHK.US,D,20171221,000000,277.97,279.765,277.19,277.86,562596,0
+MHK.US,D,20171222,000000,278.58,278.58,275.28,276.46,414084,0
+MHK.US,D,20171226,000000,276.49,277.98,275.87,276.45,332150,0
+MHK.US,D,20171227,000000,276.38,277.28,273.41,273.44,369240,0
+MHK.US,D,20171228,000000,273.97,276.5,273.12,276.14,371174,0
+MHK.US,D,20171229,000000,276.56,278.48,275.8,275.9,311683,0
+MHK.US,D,20180102,000000,277.04,277.04,273.47,276,471427,0
+MHK.US,D,20180103,000000,275.71,276.87,274.25,275.14,467236,0
+MHK.US,D,20180104,000000,275.22,277,274.62,275.26,403817,0
+MHK.US,D,20180105,000000,276.42,278.405,274.25,276.67,550518,0
+MHK.US,D,20180108,000000,276.84,279.41,275.42,279.15,474383,0
+MHK.US,D,20180109,000000,278.54,282.21,278.54,279.79,617323,0
+MHK.US,D,20180110,000000,279.4,279.69,270.66,272.09,882123,0
+MHK.US,D,20180111,000000,272.13,272.93,269.25,271.72,664768,0
+MHK.US,D,20180112,000000,271.39,274.789,269.92,274.07,668067,0
+MHK.US,D,20180116,000000,275.71,277.95,274.46,274.49,506752,0
+MHK.US,D,20180117,000000,276.16,278.31,274.63,277.8,438869,0
+MHK.US,D,20180118,000000,277.69,278.811,276.885,278.13,334088,0
+MHK.US,D,20180119,000000,279.15,279.92,276.96,279.14,508134,0
+MHK.US,D,20180122,000000,279.28,280.8,277.93,279.56,579199,0
+MHK.US,D,20180123,000000,280.17,280.64,278.08,278.81,576037,0
+MHK.US,D,20180124,000000,280.08,280.98,274.13,274.56,615841,0
+MHK.US,D,20180125,000000,274.49,276.95,272.45,276.77,597578,0
+MHK.US,D,20180126,000000,277.63,281,276.79,280.69,661296,0
+MHK.US,D,20180129,000000,280.12,281.29,278.45,279.14,624595,0
+MHK.US,D,20180130,000000,276.93,280.65,275.979,278.34,483996,0
+MHK.US,D,20180131,000000,280,281.48,277.16,281.06,649172,0
+MHK.US,D,20180201,000000,280.27,280.8,275.06,276.08,641282,0
+MHK.US,D,20180202,000000,274.4,275.93,268.81,270.58,922834,0
+MHK.US,D,20180205,000000,269.24,271.83,262.81,263.35,860578,0
+MHK.US,D,20180206,000000,257.91,268.33,255.61,268.05,1389854,0
+MHK.US,D,20180207,000000,267.04,270.92,266.06,267.66,746966,0
+MHK.US,D,20180208,000000,267.12,268.25,255.97,256.57,1018033,0
+MHK.US,D,20180209,000000,249.46,261.49,249.46,249.46,2151267,0
+MHK.US,D,20180212,000000,253.02,257.46,248.285,254.55,1518514,0
+MHK.US,D,20180213,000000,253.74,254.105,249.17,251.28,960933,0
+MHK.US,D,20180214,000000,249.49,253.77,249.23,253.5,670320,0
+MHK.US,D,20180215,000000,254.46,254.46,250.42,252.5,867857,0
+MHK.US,D,20180216,000000,251.8,252.2,249.34,249.76,1052404,0
+MHK.US,D,20180220,000000,247.07,251.875,247.07,247.07,900100,0
+MHK.US,D,20180221,000000,247,250,246.01,246.4,592799,0
+MHK.US,D,20180222,000000,247.13,250.36,246.18,249,699037,0
+MHK.US,D,20180223,000000,250,251.58,247.04,251.39,672085,0
+MHK.US,D,20180226,000000,251.93,252.375,247.87,250.54,564863,0
+MHK.US,D,20180227,000000,251.1,253.014,246.54,246.54,622712,0
+MHK.US,D,20180228,000000,246.78,247.5,239.88,239.88,1123918,0
+MHK.US,D,20180301,000000,239.87,243.62,237.06,241.1,1010943,0
+MHK.US,D,20180302,000000,238.54,238.88,233.68,236.56,1196514,0
+MHK.US,D,20180305,000000,235.96,238.9,235.15,238.44,631916,0
+MHK.US,D,20180306,000000,239.1,241.34,237.89,241.29,629666,0
+MHK.US,D,20180307,000000,239.15,241.35,236.99,237.22,486082,0
+MHK.US,D,20180308,000000,237.66,240.64,237.66,240.08,500051,0
+MHK.US,D,20180309,000000,241.25,245.08,239.79,245,590115,0
+MHK.US,D,20180312,000000,245,248.81,245,247.93,683641,0
+MHK.US,D,20180313,000000,249.81,253.55,248.915,250.59,1104773,0
+MHK.US,D,20180314,000000,251.2,251.69,247.62,248.89,499692,0
+MHK.US,D,20180315,000000,249.36,250.25,245.565,246.4,455743,0
+MHK.US,D,20180316,000000,246.25,248.74,245.15,247.9,500289,0
+MHK.US,D,20180319,000000,247.02,247.8,241.83,243.02,437085,0
+MHK.US,D,20180320,000000,243.98,247.11,243.01,246.79,671609,0
+MHK.US,D,20180321,000000,247.18,249.65,245.69,247.1,418087,0
+MHK.US,D,20180322,000000,246.06,246.98,239.47,240.28,761103,0
+MHK.US,D,20180323,000000,240.98,241.605,230.04,230.57,1172643,0
+MHK.US,D,20180326,000000,234.59,237.87,230.95,234.2,935644,0
+MHK.US,D,20180327,000000,235.36,235.36,226.62,227.9,1193559,0
+MHK.US,D,20180328,000000,227.9,231.52,227.365,228.89,687362,0
+MHK.US,D,20180329,000000,230.41,233.61,228.92,232.22,563688,0
+MHK.US,D,20180402,000000,232.22,232.22,223.99,227.61,778736,0
+MHK.US,D,20180403,000000,228.31,231.41,228.05,230.7,545021,0
+MHK.US,D,20180404,000000,227.85,239.1,226.84,238.91,935187,0
+MHK.US,D,20180405,000000,239.65,241.09,237.25,239.5,852918,0
+MHK.US,D,20180406,000000,238.36,239.69,234.19,236.08,606586,0
+MHK.US,D,20180409,000000,238.44,239.47,235.15,235.37,553232,0
+MHK.US,D,20180410,000000,238.12,240.02,236.085,238.83,475469,0
+MHK.US,D,20180411,000000,237.15,239.83,236.955,238.51,330558,0
+MHK.US,D,20180412,000000,238.99,240.69,237.29,239.57,718063,0
+MHK.US,D,20180413,000000,240.45,241.03,237.95,239.2,399098,0
+MHK.US,D,20180416,000000,240.77,241.955,238.63,239.54,640842,0
+MHK.US,D,20180417,000000,241.73,244.14,240.365,243.48,620539,0
+MHK.US,D,20180418,000000,244.4,247.13,242.33,245.94,645091,0
+MHK.US,D,20180419,000000,245.45,245.79,238.52,240.98,648463,0
+MHK.US,D,20180420,000000,241.45,241.99,235.05,235.57,1156690,0
+MHK.US,D,20180423,000000,236.16,237.193,232.5,235.93,613938,0
+MHK.US,D,20180424,000000,236.49,236.49,225.96,227.25,1316940,0
+MHK.US,D,20180425,000000,227.43,227.98,221.96,227.12,1032828,0
+MHK.US,D,20180426,000000,227.79,227.8,223.81,227.2,1132764,0
+MHK.US,D,20180427,000000,220.5,227.71,216.67,217.36,3139891,0
+MHK.US,D,20180430,000000,214.47,216.48,209.47,209.88,1861051,0
+MHK.US,D,20180501,000000,209.75,216.22,207.79,215.86,1302029,0
+MHK.US,D,20180502,000000,214.81,216.635,212.02,212.31,961214,0
+MHK.US,D,20180503,000000,212.33,215.55,211.49,215.42,932063,0
+MHK.US,D,20180504,000000,213.93,219.39,213.9,216.36,737701,0
+MHK.US,D,20180507,000000,216.6,218.27,214.5,215.41,579295,0
+MHK.US,D,20180508,000000,216.11,217.15,211.89,213.43,773943,0
+MHK.US,D,20180509,000000,214.01,214.01,209.14,210.38,1094899,0
+MHK.US,D,20180510,000000,212.14,213.18,210.51,211.53,598093,0
+MHK.US,D,20180511,000000,211.53,215.475,210.92,213.58,1221291,0
+MHK.US,D,20180514,000000,213.89,213.89,209.52,210.64,1502691,0
+MHK.US,D,20180515,000000,209.96,210.05,207.87,208.98,885035,0
+MHK.US,D,20180516,000000,208.3,210.97,206.74,210.55,887440,0
+MHK.US,D,20180517,000000,210.93,212.59,209.88,211.84,794382,0
+MHK.US,D,20180518,000000,212.14,217.24,211.255,216.15,1838572,0
+MHK.US,D,20180521,000000,216.99,218.82,215.41,216.12,1111083,0
+MHK.US,D,20180522,000000,215.72,217.565,214.7,215.09,780701,0
+MHK.US,D,20180523,000000,214.66,215.93,213.37,214.87,436873,0
+MHK.US,D,20180524,000000,214.36,215.545,210.95,212.39,632453,0
+MHK.US,D,20180525,000000,211.95,215.47,211.55,213.36,799306,0
+MHK.US,D,20180529,000000,211.41,212.274,208.615,210.64,780882,0
+MHK.US,D,20180530,000000,210.91,211.32,207.72,208.57,575460,0
+MHK.US,D,20180531,000000,208.75,208.75,203.87,204.04,861183,0
+MHK.US,D,20180601,000000,204.53,205.71,203.04,204.35,850022,0
+MHK.US,D,20180604,000000,205.54,207.405,203.88,206.84,1071583,0
+MHK.US,D,20180605,000000,206.97,207.92,205.62,205.8,527552,0
+MHK.US,D,20180606,000000,204.84,205.87,202.75,205.82,803357,0
+MHK.US,D,20180607,000000,205.99,208.22,205.61,207.97,652707,0
+MHK.US,D,20180608,000000,207.84,210.67,207.52,210.44,446363,0
+MHK.US,D,20180611,000000,210.77,212.64,210.23,210.96,556150,0
+MHK.US,D,20180612,000000,210.76,214.2,210.485,213.95,603571,0
+MHK.US,D,20180613,000000,214.03,214.48,209.465,209.61,903274,0
+MHK.US,D,20180614,000000,210,214.64,209.98,214.11,780779,0
+MHK.US,D,20180615,000000,212.71,213.13,210.84,213.01,824345,0
+MHK.US,D,20180618,000000,210.96,212.12,209.55,210.15,976009,0
+MHK.US,D,20180619,000000,207.85,210.85,207.85,210.59,859266,0
+MHK.US,D,20180620,000000,211.22,212.59,209.81,210.71,571613,0
+MHK.US,D,20180621,000000,211.42,212.09,209.87,210.91,784760,0
+MHK.US,D,20180622,000000,211.06,212.22,208.2,211.87,973375,0
+MHK.US,D,20180625,000000,211.87,211.87,209,211.5,640434,0
+MHK.US,D,20180626,000000,212.51,214.27,211.32,213.5,604072,0
+MHK.US,D,20180627,000000,212.86,214.31,210.43,211.9,1207065,0
+MHK.US,D,20180628,000000,212.54,212.54,208.873,211.34,874995,0
+MHK.US,D,20180629,000000,212.36,215.81,210.86,214.27,1150079,0
+MHK.US,D,20180702,000000,212.38,214.2,211.48,213.86,839688,0
+MHK.US,D,20180703,000000,215,216.51,214.46,215.03,405667,0
+MHK.US,D,20180705,000000,215.27,217.6,214.51,217.46,414605,0
+MHK.US,D,20180706,000000,217.96,220.31,217.06,218.74,486208,0
+MHK.US,D,20180709,000000,220.01,222.13,218.7,220.84,425989,0
+MHK.US,D,20180710,000000,220.78,220.78,217.93,219.07,491784,0
+MHK.US,D,20180711,000000,217.83,228.49,217.7,224.84,2242372,0
+MHK.US,D,20180712,000000,225.86,226.31,220.48,223.3,2168611,0
+MHK.US,D,20180713,000000,223.33,225.66,221.63,223.86,938529,0
+MHK.US,D,20180716,000000,223.97,224.339,220.51,221.52,889996,0
+MHK.US,D,20180717,000000,221,224.71,220.94,224.37,482755,0
+MHK.US,D,20180718,000000,224.01,225.61,222.76,224.38,628615,0
+MHK.US,D,20180719,000000,224.05,224.34,222.66,223.25,660057,0
+MHK.US,D,20180720,000000,221.8,225.06,221.8,224.23,852527,0
+MHK.US,D,20180723,000000,223.18,224.18,216.74,217.28,1153293,0
+MHK.US,D,20180724,000000,217.41,220.83,216.34,219.55,1456762,0
+MHK.US,D,20180725,000000,219.79,220.33,214.56,217.37,1991928,0
+MHK.US,D,20180726,000000,189.11,189.11,177,179.31,7360529,0
+MHK.US,D,20180727,000000,178.53,185.51,177.43,183.06,3309155,0
+MHK.US,D,20180730,000000,182.53,186.89,182.5,184.7,1804408,0
+MHK.US,D,20180731,000000,185.7,189.57,184.1,188.36,1205612,0
+MHK.US,D,20180801,000000,189,191.39,188.36,189.39,1520850,0
+MHK.US,D,20180802,000000,187.58,188.725,185.77,186.42,1464923,0
+MHK.US,D,20180803,000000,187.09,188.2,185.33,186.61,1028578,0
+MHK.US,D,20180806,000000,187.45,188.11,186.35,187.03,1152833,0
+MHK.US,D,20180807,000000,187.58,190.04,186.68,186.87,1032079,0
+MHK.US,D,20180808,000000,186.25,187.75,185.66,186.1,854315,0
+MHK.US,D,20180809,000000,186.44,187.42,183.86,184.29,1130693,0
+MHK.US,D,20180810,000000,183.7,185.98,180.71,182.32,1099658,0
+MHK.US,D,20180813,000000,182.11,184.16,180.58,181.89,1159915,0
+MHK.US,D,20180814,000000,181.3,184.11,180.74,181.86,710168,0
+MHK.US,D,20180815,000000,181.48,185.22,180.45,185.08,1047112,0
+MHK.US,D,20180816,000000,186.55,189.93,184.91,188.12,1160764,0
+MHK.US,D,20180817,000000,188.44,191.17,187.87,190.06,690299,0
+MHK.US,D,20180820,000000,190.97,192.45,190.15,190.51,669464,0
+MHK.US,D,20180821,000000,192.42,193.79,190.27,193.41,669988,0
+MHK.US,D,20180822,000000,193.01,194.9,191.57,192.98,707928,0
+MHK.US,D,20180823,000000,193.18,193.78,190.69,190.89,685421,0
+MHK.US,D,20180824,000000,191.28,191.64,190.12,190.41,715478,0
+MHK.US,D,20180827,000000,191.21,194.08,190.24,192.93,497610,0
+MHK.US,D,20180828,000000,193.53,193.645,192.13,192.86,413095,0
+MHK.US,D,20180829,000000,192.85,196.3,192,195.98,699757,0
+MHK.US,D,20180830,000000,195.51,195.88,192.36,193.23,521596,0
+MHK.US,D,20180831,000000,193.11,194.19,189.95,191.59,626558,0
+MHK.US,D,20180904,000000,191.2,192.26,189.83,190.16,1020283,0
+MHK.US,D,20180905,000000,189.5,192.345,189.27,191,578638,0
+MHK.US,D,20180906,000000,190.3,192.45,190.18,190.72,532600,0
+MHK.US,D,20180907,000000,189.85,190.94,188.19,188.62,574299,0
+MHK.US,D,20180910,000000,190.11,190.88,188.21,189.77,548351,0
+MHK.US,D,20180911,000000,189.75,191.68,188.43,189.74,504610,0
+MHK.US,D,20180912,000000,188.02,188.83,183.965,185.56,1900141,0
+MHK.US,D,20180913,000000,186.31,186.72,183.26,185.89,1508356,0
+MHK.US,D,20180914,000000,186.6,188.03,185.235,187.1,1021214,0
+MHK.US,D,20180917,000000,187.1,188.83,186.73,186.91,973232,0
+MHK.US,D,20180918,000000,186.58,187.595,184.34,185.27,1173340,0
+MHK.US,D,20180919,000000,186.68,189.2,185.78,187.33,816773,0
+MHK.US,D,20180920,000000,188,188.87,185.5,186.18,1052067,0
+MHK.US,D,20180921,000000,186.53,187.63,185.95,186.6,899154,0
+MHK.US,D,20180924,000000,185.53,186.77,182.61,182.96,936419,0
+MHK.US,D,20180925,000000,182.9,183.723,180.98,181.38,723305,0
+MHK.US,D,20180926,000000,181.68,182.15,180.39,180.59,860519,0
+MHK.US,D,20180927,000000,180.39,180.8,179.09,179.33,780518,0
+MHK.US,D,20180928,000000,179.36,179.74,173.815,175.35,1023008,0
+MHK.US,D,20181001,000000,175.91,176.735,173.59,173.7,730356,0
+MHK.US,D,20181002,000000,173.05,174.45,169.57,170.03,1094217,0
+MHK.US,D,20181003,000000,170.3,172.1,168.13,170.85,1971292,0
+MHK.US,D,20181004,000000,170.06,171.99,169.87,171.11,754047,0
+MHK.US,D,20181005,000000,171.19,172.43,167.21,168.09,1212658,0
+MHK.US,D,20181008,000000,168.08,169.59,167.2,169.35,732789,0
+MHK.US,D,20181009,000000,162.01,164.775,160.27,160.67,1319243,0
+MHK.US,D,20181010,000000,161.65,162.96,159.39,159.63,1201954,0
+MHK.US,D,20181011,000000,159,161.44,157.16,157.22,843781,0
+MHK.US,D,20181012,000000,159.57,159.57,153.88,156.12,1325491,0
+MHK.US,D,20181015,000000,153.92,157.18,153.92,155.33,1517552,0
+MHK.US,D,20181016,000000,155.87,156.91,153.61,156.25,1284192,0
+MHK.US,D,20181017,000000,155.38,156.75,152.56,155.95,1042826,0
+MHK.US,D,20181018,000000,155.54,155.99,151.503,152.29,802760,0
+MHK.US,D,20181019,000000,152.01,152.48,148.47,150.31,802158,0
+MHK.US,D,20181022,000000,150.99,151.23,148.1,148.38,939154,0
+MHK.US,D,20181023,000000,146.3,151.6,143.68,151.21,1842728,0
+MHK.US,D,20181024,000000,150.42,153.88,147.28,147.51,1518427,0
+MHK.US,D,20181025,000000,148.99,151.79,148.515,151.07,1778244,0
+MHK.US,D,20181026,000000,124.06,126.43,113.45,115.03,9601798,0
+MHK.US,D,20181029,000000,115.85,119.39,114.89,116.28,5546921,0
+MHK.US,D,20181030,000000,116.05,124.14,115.395,123.94,3093089,0
+MHK.US,D,20181031,000000,125.42,128.62,123.21,124.73,2217441,0
+MHK.US,D,20181101,000000,125.43,132.73,124.91,131.71,2452605,0
+MHK.US,D,20181102,000000,132.41,133.29,128.54,131.78,1641151,0
+MHK.US,D,20181105,000000,131.29,132.22,126.87,127.93,1185374,0
+MHK.US,D,20181106,000000,127.62,129.44,125.905,126.55,1320123,0
+MHK.US,D,20181107,000000,127.99,127.99,124.54,126.39,849654,0
+MHK.US,D,20181108,000000,125.26,128.64,123.52,127.23,1600323,0
+MHK.US,D,20181109,000000,127.06,128.76,123.83,125.65,981134,0
+MHK.US,D,20181112,000000,124.26,125.04,121.35,121.53,887874,0
+MHK.US,D,20181113,000000,122.23,125.96,121.85,123.25,1070745,0
+MHK.US,D,20181114,000000,124.51,125.845,121.26,121.41,1097417,0
+MHK.US,D,20181115,000000,120.65,124.7,119.09,123.73,1221067,0
+MHK.US,D,20181116,000000,123.44,124.55,122.38,123.52,657207,0
+MHK.US,D,20181119,000000,123.9,125.16,122.34,124.36,1177349,0
+MHK.US,D,20181120,000000,122.53,127.48,122.53,124.6,738717,0
+MHK.US,D,20181121,000000,125.25,128.19,124.6,126.35,683441,0
+MHK.US,D,20181123,000000,125.85,127.91,125.31,126.84,224564,0
+MHK.US,D,20181126,000000,128.91,129.915,127.44,128.75,850160,0
+MHK.US,D,20181127,000000,128.03,129.45,125.75,126.5,811823,0
+MHK.US,D,20181128,000000,126.29,131.21,122.75,130.89,1042008,0
+MHK.US,D,20181129,000000,129.85,130.92,126.11,127.38,760308,0
+MHK.US,D,20181130,000000,127.34,128.28,126.12,128.06,822434,0
+MHK.US,D,20181203,000000,130.23,130.685,124.67,126.31,1725149,0
+MHK.US,D,20181204,000000,125.63,126.86,121.125,121.3,1091774,0
+MHK.US,D,20181206,000000,118.23,123.2,116.67,123.01,1487602,0
+MHK.US,D,20181207,000000,122.2,122.5,119.12,120.44,1114497,0
+MHK.US,D,20181210,000000,120.15,121.37,118.25,119.98,1233715,0
+MHK.US,D,20181211,000000,122.11,122.685,118.69,119.25,999409,0
+MHK.US,D,20181212,000000,120.71,122.95,118.83,118.91,1231430,0
+MHK.US,D,20181213,000000,119.53,119.96,117.68,118.2,780414,0
+MHK.US,D,20181214,000000,117.08,119.47,116.28,116.98,872763,0
+MHK.US,D,20181217,000000,116.48,119.72,115,115.75,938179,0
+MHK.US,D,20181218,000000,116.5,119.9,115.935,118.38,1173867,0
+MHK.US,D,20181219,000000,118.28,123.82,116.46,116.97,1226253,0
+MHK.US,D,20181220,000000,116.34,118.79,114.3,115.5,1180598,0
+MHK.US,D,20181221,000000,116.2,118.64,112.82,113.21,1747479,0
+MHK.US,D,20181224,000000,112.05,114.48,110.79,111.31,540701,0
+MHK.US,D,20181226,000000,111.62,117.2,109.35,117.1,1005982,0
+MHK.US,D,20181227,000000,115.43,117.86,112.64,117.86,777471,0
+MHK.US,D,20181228,000000,118.22,119.31,115.76,117.2,762167,0
+MHK.US,D,20181231,000000,118.07,119.49,115.15,116.96,698826,0
+MHK.US,D,20190102,000000,114.94,119.77,114.36,118.6,1192433,0
+MHK.US,D,20190103,000000,117.57,118.31,115.58,116.9,651586,0
+MHK.US,D,20190104,000000,118.53,123.57,118.45,122.13,1041605,0
+MHK.US,D,20190107,000000,122.65,125.86,121.15,124.15,1033326,0
+MHK.US,D,20190108,000000,125.72,125.99,122.33,123.06,895520,0
+MHK.US,D,20190109,000000,122.75,128.15,122.74,127.41,1041271,0
+MHK.US,D,20190110,000000,126.81,127.54,125.4,126.59,671215,0
+MHK.US,D,20190111,000000,123.69,126.01,122.4,125.67,813311,0
+MHK.US,D,20190114,000000,125.08,127.5,124.55,126.01,865745,0
+MHK.US,D,20190115,000000,125,125.555,121.31,124.04,796116,0
+MHK.US,D,20190116,000000,124.42,125.28,122.74,123.1,688376,0
+MHK.US,D,20190117,000000,122.7,124.68,122.09,124.18,1173972,0
+MHK.US,D,20190118,000000,125.19,126.7,124.02,126.62,738985,0
+MHK.US,D,20190122,000000,125.7,127.31,124,126.72,1198957,0
+MHK.US,D,20190123,000000,127.41,127.71,123.23,124.73,785391,0
+MHK.US,D,20190124,000000,124.83,127.22,124.22,127.15,621885,0
+MHK.US,D,20190125,000000,128.56,129.17,126.23,127.56,1117335,0
+MHK.US,D,20190128,000000,126.78,128.39,125.88,128,891255,0
+MHK.US,D,20190129,000000,128,128.21,126.125,127.04,1689044,0
+MHK.US,D,20190130,000000,127.5,127.685,124.4,125.79,1251509,0
+MHK.US,D,20190131,000000,125.62,128.84,125.28,128.79,1535954,0
+MHK.US,D,20190201,000000,127.79,129.89,127.175,128.78,987904,0
+MHK.US,D,20190204,000000,128.87,129.1,127.28,127.88,904931,0
+MHK.US,D,20190205,000000,127.97,129.48,126.45,126.9,1608512,0
+MHK.US,D,20190206,000000,126.44,127.72,125.54,127.43,1220053,0
+MHK.US,D,20190207,000000,127.46,128.97,126.01,128.2,1723708,0
+MHK.US,D,20190208,000000,136.14,136.82,132.09,135.78,3807538,0
+MHK.US,D,20190211,000000,135.57,138.46,129.36,137.98,2428369,0
+MHK.US,D,20190212,000000,138.62,143.971,138.5,143.14,1781205,0
+MHK.US,D,20190213,000000,143,143.17,139.15,139.41,1144028,0
+MHK.US,D,20190214,000000,138.75,139.28,136.83,138.8,888903,0
+MHK.US,D,20190215,000000,139.8,141.075,138.89,139.21,855904,0
+MHK.US,D,20190219,000000,138.6,141.16,138,139.71,793757,0
+MHK.US,D,20190220,000000,140.17,141.07,139.12,139.77,811997,0
+MHK.US,D,20190221,000000,139.77,140.82,138.879,140.03,777753,0
+MHK.US,D,20190222,000000,140.2,141.26,139.86,140.5,607992,0
+MHK.US,D,20190225,000000,141.1,142.74,141.1,141.4,707828,0
+MHK.US,D,20190226,000000,140.55,141.715,139.79,140.02,605790,0
+MHK.US,D,20190227,000000,140,140.38,138.5,138.6,683332,0
+MHK.US,D,20190228,000000,138.42,138.42,135.77,136.12,599577,0
+MHK.US,D,20190301,000000,137.71,139.27,136.88,137.48,749150,0
+MHK.US,D,20190304,000000,138.34,139.015,136.4,138.23,1028388,0
+MHK.US,D,20190305,000000,137.75,138.32,135.105,135.17,691997,0
+MHK.US,D,20190306,000000,135,136.17,132.845,133.33,650912,0
+MHK.US,D,20190307,000000,132.78,132.91,129.04,129.61,1359075,0
+MHK.US,D,20190308,000000,129.2,132.22,128.79,132.08,1052966,0
+MHK.US,D,20190311,000000,131.81,133.44,131.75,133.11,501602,0
+MHK.US,D,20190312,000000,133.41,134.063,132.956,133.26,564062,0
+MHK.US,D,20190313,000000,133.37,133.9,132.742,133,680120,0
+MHK.US,D,20190314,000000,132.05,132.295,128.46,129.26,966157,0
+MHK.US,D,20190315,000000,129.23,129.87,128.04,128.57,970482,0
+MHK.US,D,20190318,000000,129.04,129.85,128.13,129.51,545332,0
+MHK.US,D,20190319,000000,129.76,130.7,127.49,127.9,509507,0
+MHK.US,D,20190320,000000,127.6,128.19,124.28,126.02,646845,0
+MHK.US,D,20190321,000000,125.68,128.87,125.68,128.14,522984,0
+MHK.US,D,20190322,000000,127.66,128.47,124.51,124.86,698173,0
+MHK.US,D,20190325,000000,124.91,125.75,123.46,124.75,627602,0
+MHK.US,D,20190326,000000,124.69,126.24,123.3,125.26,875431,0
+MHK.US,D,20190327,000000,125.83,127.96,125.19,126.13,1004358,0
+MHK.US,D,20190328,000000,126.4,127.79,124.59,125.98,758853,0
+MHK.US,D,20190329,000000,125.8,127.44,124.45,126.15,681503,0
+MHK.US,D,20190401,000000,127.04,128.76,126.51,127.88,537225,0
+MHK.US,D,20190402,000000,127.52,128.64,127.05,127.36,399576,0
+MHK.US,D,20190403,000000,128.08,128.25,126.58,126.82,745072,0
+MHK.US,D,20190404,000000,129.69,129.79,126.424,129.69,532583,0
+MHK.US,D,20190405,000000,130.25,132.02,129.977,131.59,379415,0
+MHK.US,D,20190408,000000,131.4,132.83,130.645,132.75,532123,0
+MHK.US,D,20190409,000000,132.71,132.71,130.64,131.31,595698,0
+MHK.US,D,20190410,000000,131,132.24,129.12,131.2,646463,0
+MHK.US,D,20190411,000000,130.92,132.06,130.71,131.4,320861,0
+MHK.US,D,20190412,000000,132.19,133.34,130.751,132.13,467437,0
+MHK.US,D,20190415,000000,131.8,133.59,131.45,131.58,691277,0
+MHK.US,D,20190416,000000,131.86,132.52,129.24,131.1,587542,0
+MHK.US,D,20190417,000000,131.5,132.43,130.38,130.87,395797,0
+MHK.US,D,20190418,000000,130.65,131.94,130.07,131.77,615437,0
+MHK.US,D,20190422,000000,131.04,132.18,130.89,131.4,709922,0
+MHK.US,D,20190423,000000,131.87,134.33,131.54,134.14,880578,0
+MHK.US,D,20190424,000000,133.98,134.8,132.47,134.16,1232190,0
+MHK.US,D,20190425,000000,133,134.13,130.14,130.71,1318412,0
+MHK.US,D,20190426,000000,128.88,130.09,118.25,127,1971843,0
+MHK.US,D,20190429,000000,127.21,131.52,126.88,130.56,720931,0
+MHK.US,D,20190430,000000,134.37,137.04,133.02,136.25,1411839,0
+MHK.US,D,20190501,000000,136.79,138.49,135.32,135.35,808145,0
+MHK.US,D,20190502,000000,135.59,138.15,135.38,135.83,675824,0
+MHK.US,D,20190503,000000,137.04,139.44,136.11,139.09,413709,0
+MHK.US,D,20190506,000000,136.46,138.34,135.1,137.78,615687,0
+MHK.US,D,20190507,000000,136.63,138.12,134.9,136.46,807517,0
+MHK.US,D,20190508,000000,136.17,136.82,133.95,134.04,400774,0
+MHK.US,D,20190509,000000,132.81,133.78,130.98,132.84,497071,0
+MHK.US,D,20190510,000000,133.03,135.58,130.838,135.36,515942,0
+MHK.US,D,20190513,000000,132.83,133.09,130.05,131.16,774201,0
+MHK.US,D,20190514,000000,131.17,135.12,130.775,134.21,599603,0
+MHK.US,D,20190515,000000,132.89,136.13,131.21,135.97,543879,0
+MHK.US,D,20190516,000000,137.68,141.49,136.89,140.31,1248011,0
+MHK.US,D,20190517,000000,139.27,141.625,138.355,138.69,669213,0
+MHK.US,D,20190520,000000,137.74,137.95,136.59,137.12,691126,0
+MHK.US,D,20190521,000000,137.58,141.04,137.44,141.03,560228,0
+MHK.US,D,20190522,000000,139.73,140.705,138.13,140.49,657756,0
+MHK.US,D,20190523,000000,139.49,141.865,138.26,141.71,933806,0
+MHK.US,D,20190524,000000,142.4,146.47,142.03,145.9,1264635,0
+MHK.US,D,20190528,000000,145.82,145.88,141.43,141.45,1020483,0
+MHK.US,D,20190529,000000,140.83,140.83,137.425,138.54,644577,0
+MHK.US,D,20190530,000000,139.53,140.845,138.47,140.58,511070,0
+MHK.US,D,20190531,000000,138.18,138.18,134.96,135.55,942364,0
+MHK.US,D,20190603,000000,135.44,138.97,134.69,138.32,737382,0
+MHK.US,D,20190604,000000,139.84,145.14,139.545,145.1,883514,0
+MHK.US,D,20190605,000000,145.95,146.793,143.33,145.53,556626,0
+MHK.US,D,20190606,000000,145.32,147.43,144.46,147.14,699614,0
+MHK.US,D,20190607,000000,147.77,148.83,146.355,146.95,636978,0
+MHK.US,D,20190610,000000,147.89,149.5,147.23,149.06,529653,0
+MHK.US,D,20190611,000000,150.5,151.08,148.53,149.13,916708,0
+MHK.US,D,20190612,000000,149.31,150,148,149,576292,0
+MHK.US,D,20190613,000000,150,150.64,148.68,150.61,579566,0
+MHK.US,D,20190614,000000,151.39,152.84,149.61,152.29,750823,0
+MHK.US,D,20190617,000000,152.23,152.51,150.13,150.22,687295,0
+MHK.US,D,20190618,000000,151.42,153.54,149.37,150.66,482780,0
+MHK.US,D,20190619,000000,151.05,151.3,148.25,149.1,918399,0
+MHK.US,D,20190620,000000,150.3,150.42,147,148.45,717507,0
+MHK.US,D,20190621,000000,148.66,148.66,145.97,146.03,1150358,0
+MHK.US,D,20190624,000000,146.73,146.96,144.72,145.93,609808,0
+MHK.US,D,20190625,000000,145.52,146.19,142.171,142.4,768220,0
+MHK.US,D,20190626,000000,142.38,142.38,140.36,141.75,802716,0
+MHK.US,D,20190627,000000,142.6,145.18,141.56,145.09,421893,0
+MHK.US,D,20190628,000000,145.09,147.65,145.09,147.47,704648,0
+MHK.US,D,20190701,000000,149,150.89,148.265,150.71,562186,0
+MHK.US,D,20190702,000000,150.54,151.52,149.02,151.47,389078,0
+MHK.US,D,20190703,000000,152.12,153.3,150.9,153.25,207317,0
+MHK.US,D,20190705,000000,152.22,152.35,150.41,151.4,325239,0
+MHK.US,D,20190708,000000,151.3,152.12,150.11,150.27,593706,0
+MHK.US,D,20190709,000000,149.72,150.66,147.86,149.88,364437,0
+MHK.US,D,20190710,000000,150.35,150.562,147.96,148.6,325186,0
+MHK.US,D,20190711,000000,149.19,149.19,146.08,148.96,301849,0
+MHK.US,D,20190712,000000,149.59,151.71,148.64,151.13,443575,0
+MHK.US,D,20190715,000000,151.64,151.85,148.6,149.58,334471,0
+MHK.US,D,20190716,000000,149.74,151.38,149.354,150.04,413142,0
+MHK.US,D,20190717,000000,150.51,151.35,149.25,150.95,614567,0
+MHK.US,D,20190718,000000,150.89,154.71,149,154.51,1045601,0
+MHK.US,D,20190719,000000,154.46,155.26,152.83,152.98,758398,0
+MHK.US,D,20190722,000000,153.73,153.95,151.3,151.81,829417,0
+MHK.US,D,20190723,000000,152.96,154.04,151.37,153.98,372422,0
+MHK.US,D,20190724,000000,153.09,154.86,152.46,154.44,662280,0
+MHK.US,D,20190725,000000,154.54,156.6,154.125,156.36,1008204,0
+MHK.US,D,20190726,000000,138,140.56,127.27,128.84,4420435,0
+MHK.US,D,20190729,000000,127.46,127.46,123.835,124.48,2400068,0
+MHK.US,D,20190730,000000,124.9,126.125,122.27,125.25,1355493,0
+MHK.US,D,20190731,000000,125.17,126.72,123.685,124.69,901634,0
+MHK.US,D,20190801,000000,124.39,125.32,121.38,122.39,941434,0
+MHK.US,D,20190802,000000,122,122.81,120.33,120.38,759759,0
+MHK.US,D,20190805,000000,119.18,120.58,117.36,118.24,1038179,0
+MHK.US,D,20190806,000000,118.8,119.2,116.6,117.53,804449,0
+MHK.US,D,20190807,000000,116.2,118.8,115.545,118.45,985360,0
+MHK.US,D,20190808,000000,118.55,119.61,117.08,117.96,850930,0
+MHK.US,D,20190809,000000,118.4,118.63,116.6,116.77,540245,0
+MHK.US,D,20190812,000000,116.11,116.44,113.78,113.93,725141,0
+MHK.US,D,20190813,000000,114.32,118.12,113.63,114.81,663061,0
+MHK.US,D,20190814,000000,113.15,114.52,111.57,112.46,972514,0
+MHK.US,D,20190815,000000,112.28,112.65,109.705,110.45,949135,0
+MHK.US,D,20190816,000000,110.45,112.17,108.93,111.34,682001,0
+MHK.US,D,20190819,000000,112.78,115.31,112.57,114.07,917379,0
+MHK.US,D,20190820,000000,113.52,114.07,111.93,113.03,667122,0
+MHK.US,D,20190821,000000,117.26,117.35,115.54,115.98,693501,0
+MHK.US,D,20190822,000000,116.05,116.9,114.28,116.3,441986,0
+MHK.US,D,20190823,000000,115.32,116.07,111.52,112.09,645510,0
+MHK.US,D,20190826,000000,113.34,114.34,112.19,113.58,709939,0
+MHK.US,D,20190827,000000,114.37,114.37,111.58,112.58,534506,0
+MHK.US,D,20190828,000000,112.04,113.83,111.025,113.18,377869,0
+MHK.US,D,20190829,000000,114.74,117.46,114.6,116.71,652846,0
+MHK.US,D,20190830,000000,117.85,119.78,117.59,118.89,662273,0
+MHK.US,D,20190903,000000,116.82,117.04,113.035,114.34,730966,0
+MHK.US,D,20190904,000000,114.99,116.09,114.72,115.01,458684,0
+MHK.US,D,20190905,000000,116.42,118.68,116.2,117.83,532382,0
+MHK.US,D,20190906,000000,118.42,119.98,117.82,118.81,445136,0
+MHK.US,D,20190909,000000,119.59,122.07,119.37,121.29,644679,0
+MHK.US,D,20190910,000000,121.05,126.43,120.91,125.9,704720,0
+MHK.US,D,20190911,000000,126.85,129.8,123.13,129.08,664955,0
+MHK.US,D,20190912,000000,129.85,129.85,125.1,125.41,760232,0
+MHK.US,D,20190913,000000,123.02,126.79,121.2,125.65,508894,0
+MHK.US,D,20190916,000000,125.63,125.76,122,122.45,846604,0
+MHK.US,D,20190917,000000,121.62,122.5,121.01,122.2,809966,0
+MHK.US,D,20190918,000000,122.46,123.54,121.19,122.94,606769,0
+MHK.US,D,20190919,000000,123.13,125,122.54,124.23,639730,0
+MHK.US,D,20190920,000000,124.53,125.48,122.57,123.39,961141,0
+MHK.US,D,20190923,000000,122.07,123.5,121.28,121.7,592502,0
+MHK.US,D,20190924,000000,121.7,122.6,119.83,120.14,844878,0
+MHK.US,D,20190925,000000,121.01,122.43,120.61,122.23,603735,0
+MHK.US,D,20190926,000000,122.26,123.4,121.34,121.52,468057,0
+MHK.US,D,20190927,000000,122.78,124.77,122.68,123.58,542754,0
+MHK.US,D,20190930,000000,123.8,125.17,123.72,124.07,417978,0
+MHK.US,D,20191001,000000,125.03,126.18,121.09,121.27,531883,0
+MHK.US,D,20191002,000000,120.41,120.861,117.52,118.98,836267,0
+MHK.US,D,20191003,000000,119.32,122.07,118.965,121.95,1055225,0
+MHK.US,D,20191004,000000,122.64,124.12,122,124.06,650528,0
+MHK.US,D,20191007,000000,122.91,126.03,122.87,124.06,1069803,0
+MHK.US,D,20191008,000000,122.92,124.115,121.61,122.31,622819,0
+MHK.US,D,20191009,000000,123.36,123.48,122.46,123.13,637121,0
+MHK.US,D,20191010,000000,123.59,123.92,122.93,123.41,595440,0
+MHK.US,D,20191011,000000,124.72,126.39,124.1,124.42,664876,0
+MHK.US,D,20191014,000000,121.57,123.77,120.76,123.26,474075,0
+MHK.US,D,20191015,000000,123.49,125.69,123.29,125.01,508995,0
+MHK.US,D,20191016,000000,125.45,127.29,125.14,125.55,589944,0
+MHK.US,D,20191017,000000,126.3,126.86,124.37,125.08,552310,0
+MHK.US,D,20191018,000000,124.67,125.535,123.11,125.17,726544,0
+MHK.US,D,20191021,000000,126,126.915,125.16,125.87,826832,0
+MHK.US,D,20191022,000000,126.18,126.795,125.21,125.9,958950,0
+MHK.US,D,20191023,000000,126.23,128.98,125.5,128.5,1044313,0
+MHK.US,D,20191024,000000,127.8,130.81,127.17,129.92,1480311,0
+MHK.US,D,20191025,000000,137.62,146.66,136,144.13,3331829,0
+MHK.US,D,20191028,000000,145.17,146.84,144.15,145.2,1611078,0
+MHK.US,D,20191029,000000,145.15,145.97,144.32,144.69,837947,0
+MHK.US,D,20191030,000000,143.71,144.8,141.4,144.33,836758,0
+MHK.US,D,20191031,000000,143.6,143.6,138.44,143.38,961481,0
+MHK.US,D,20191101,000000,143.61,144.19,142.02,143.03,784779,0
+MHK.US,D,20191104,000000,144.25,147.88,143.7,147.43,1059884,0
+MHK.US,D,20191105,000000,148.15,149.7,146.91,148.7,917835,0
+MHK.US,D,20191106,000000,148.43,150.22,146.73,150.17,727481,0
+MHK.US,D,20191107,000000,151.05,153.05,150.48,152.12,1038913,0
+MHK.US,D,20191108,000000,152.14,152.65,151.31,152.03,818576,0
+MHK.US,D,20191111,000000,150.86,152.72,149.69,150.06,819894,0
+MHK.US,D,20191112,000000,150.26,151.03,147.19,148.93,749306,0
+MHK.US,D,20191113,000000,147.9,147.9,145.64,147.11,669648,0
+MHK.US,D,20191114,000000,146.44,146.82,143.11,143.22,756547,0
+MHK.US,D,20191115,000000,143.97,144.217,140.03,140.31,927396,0
+MHK.US,D,20191118,000000,140.65,142.59,139.6,141.84,815204,0
+MHK.US,D,20191119,000000,142.29,142.29,138.66,138.73,633838,0
+MHK.US,D,20191120,000000,139.03,141.61,137.45,140.01,601098,0
+MHK.US,D,20191121,000000,139.33,140.34,138.56,138.82,468180,0
+MHK.US,D,20191122,000000,139.95,140.72,139.22,140.27,498804,0
+MHK.US,D,20191125,000000,140.78,142.48,140.75,141.43,651374,0
+MHK.US,D,20191126,000000,141.79,142.96,140.74,141.5,709966,0
+MHK.US,D,20191127,000000,141.44,141.928,140.6,141.26,426070,0
+MHK.US,D,20191129,000000,140.91,141.31,138.92,139.37,246189,0
+MHK.US,D,20191202,000000,139.87,139.87,137.3,137.65,585305,0
+MHK.US,D,20191203,000000,135.84,135.96,133.42,133.86,651659,0
+MHK.US,D,20191204,000000,133.6,136.525,133.47,134.83,629647,0
+MHK.US,D,20191205,000000,135.2,138.2,134.92,138.01,819914,0
+MHK.US,D,20191206,000000,140.27,141.4,138.45,138.72,721392,0
+MHK.US,D,20191209,000000,138.7,140.44,138.44,138.88,660615,0
+MHK.US,D,20191210,000000,138.16,138.485,133.07,133.54,711474,0
+MHK.US,D,20191211,000000,133.09,136.94,133.09,136.67,475425,0
+MHK.US,D,20191212,000000,137.33,139.73,136.52,139.06,463102,0
+MHK.US,D,20191213,000000,138.7,139.52,137.08,137.94,402003,0
+MHK.US,D,20191216,000000,138,139.445,137.31,137.35,387602,0
+MHK.US,D,20191217,000000,136.72,137.78,134.952,135.31,504997,0
+MHK.US,D,20191218,000000,135.73,136.46,134.85,136.03,443876,0
+MHK.US,D,20191219,000000,136,136.451,135.315,136.02,359918,0
+MHK.US,D,20191220,000000,137.32,138.01,135.74,136.69,686027,0
+MHK.US,D,20191223,000000,136.48,137.79,134.51,134.55,328345,0
+MHK.US,D,20191224,000000,134.85,135.43,134.36,135.14,153824,0
+MHK.US,D,20191226,000000,134.98,135.44,133.37,134.47,226107,0
+MHK.US,D,20191227,000000,134.84,135.16,134.14,134.42,280250,0
+MHK.US,D,20191230,000000,134.58,136.37,133.94,135.38,319184,0
+MHK.US,D,20191231,000000,135.38,136.86,135.045,136.38,318495,0
+MHK.US,D,20200102,000000,136.55,137.45,134.043,134.79,560016,0
+MHK.US,D,20200103,000000,133.31,133.47,130.03,130.95,843671,0
+MHK.US,D,20200106,000000,130.25,132.13,129.01,131,1035665,0
+MHK.US,D,20200107,000000,131.65,132.17,127.655,128.01,743944,0
+MHK.US,D,20200108,000000,128.22,129.12,127.08,127.61,594369,0
+MHK.US,D,20200109,000000,128.31,128.54,126.43,126.75,658281,0
+MHK.US,D,20200110,000000,127.02,128.228,125.94,127,723430,0
+MHK.US,D,20200113,000000,127,129.93,126.99,129.92,654663,0
+MHK.US,D,20200114,000000,129.78,133,129.44,132.58,916817,0
+MHK.US,D,20200115,000000,132.47,137.64,132.01,137.5,973116,0
+MHK.US,D,20200116,000000,139.8,141.28,138.89,140.65,819036,0
+MHK.US,D,20200117,000000,140.72,141.15,139.01,139.7,772862,0
+MHK.US,D,20200121,000000,138.64,141.55,138.38,141.29,827395,0
+MHK.US,D,20200122,000000,141.91,142.06,140.37,141.19,619249,0
+MHK.US,D,20200123,000000,140.49,144.05,139.71,143.81,797380,0
+MHK.US,D,20200124,000000,143.03,144.37,140.81,141.86,530491,0
+MHK.US,D,20200127,000000,139.02,141.15,137.35,139.92,619969,0
+MHK.US,D,20200128,000000,141.03,141.8,139.52,139.97,380905,0
+MHK.US,D,20200129,000000,140.24,140.82,135.19,135.53,499200,0
+MHK.US,D,20200130,000000,134.1,135.46,132.97,135.15,532260,0
+MHK.US,D,20200131,000000,135.68,135.68,131.15,131.68,484778,0
+MHK.US,D,20200203,000000,132.22,133.68,131.26,133.17,572584,0
+MHK.US,D,20200204,000000,134.98,135.915,132.88,133.12,465885,0
+MHK.US,D,20200205,000000,133.19,136.26,133.12,133.97,782552,0
+MHK.US,D,20200206,000000,135.11,135.82,130.49,130.5,508233,0
+MHK.US,D,20200207,000000,129.94,129.94,126.96,127.01,432805,0
+MHK.US,D,20200210,000000,126.6,128.1,125.21,127.3,576990,0
+MHK.US,D,20200211,000000,127.57,129.28,127.075,128.25,712268,0
+MHK.US,D,20200212,000000,129.54,133.83,129.5,133.18,672590,0
+MHK.US,D,20200213,000000,132.1,133.75,131.8,132.64,688763,0
+MHK.US,D,20200214,000000,132.76,142.61,128.01,137.98,2264567,0
+MHK.US,D,20200218,000000,136.8,139.31,131.23,131.42,1082376,0
+MHK.US,D,20200219,000000,132.04,133.16,130.71,131.33,778106,0
+MHK.US,D,20200220,000000,131.24,135.58,130.79,134.17,769314,0
+MHK.US,D,20200221,000000,133.98,135.09,133.12,135,833680,0
+MHK.US,D,20200224,000000,131.86,132.3,128.27,128.79,887482,0
+MHK.US,D,20200225,000000,129.89,131.253,124.77,125.36,966651,0
+MHK.US,D,20200226,000000,125.79,129.21,125.38,125.83,1283422,0
+MHK.US,D,20200227,000000,122.77,128.045,121.96,123.34,1044309,0
+MHK.US,D,20200228,000000,119.67,125.245,118.55,121.15,1616107,0
+MHK.US,D,20200302,000000,121.59,122.615,118.95,120.86,1222987,0
+MHK.US,D,20200303,000000,120.9,121.66,116.6,117.22,1304386,0
+MHK.US,D,20200304,000000,119,123.21,117.84,123.17,798124,0
+MHK.US,D,20200305,000000,119.43,121.4,118.87,119.7,682988,0
+MHK.US,D,20200306,000000,115.71,119.88,115.35,118.57,1049463,0
+MHK.US,D,20200309,000000,112.32,115.89,110.06,112.38,979425,0
+MHK.US,D,20200310,000000,115.55,117.22,112.38,117.2,851530,0
+MHK.US,D,20200311,000000,115.05,116.2,108,108.5,1163874,0
+MHK.US,D,20200312,000000,103.29,104.83,97.4201,97.43,1232103,0
+MHK.US,D,20200313,000000,101.42,102.73,90.32,96.48,1663595,0
+MHK.US,D,20200316,000000,87.58,95.13,81.33,85.43,1332896,0
+MHK.US,D,20200317,000000,86.75,89.395,83.56,85.87,1219374,0
+MHK.US,D,20200318,000000,81.47,81.81,59.88,65.05,1463096,0
+MHK.US,D,20200319,000000,64.39,67.78,58.5,66.38,1785493,0
+MHK.US,D,20200320,000000,66.62,67.64,58.23,58.66,1745677,0
+MHK.US,D,20200323,000000,58.7,64.53,56.62,63.33,1289207,0
+MHK.US,D,20200324,000000,66.98,77.63,66.01,77.29,1183574,0
+MHK.US,D,20200325,000000,77.48,86.35,71.78,82.37,1410075,0
+MHK.US,D,20200326,000000,83.6,85.3594,79.92,82.29,1176955,0
+MHK.US,D,20200327,000000,81.58,82,76.295,78.04,1117828,0
+MHK.US,D,20200330,000000,78.4,81.52,75,80.15,1101563,0
+MHK.US,D,20200331,000000,79.17,79.62,75.95,76.24,1034612,0
+MHK.US,D,20200401,000000,72.67,74.38,65.7389,66.92,1218255,0
+MHK.US,D,20200402,000000,68.78,71.93,63.51,64.86,1638953,0
+MHK.US,D,20200403,000000,64.86,67.0617,60.05,62.01,1078292,0
+MHK.US,D,20200406,000000,65.23,74.17,65,73.35,1360559,0
+MHK.US,D,20200407,000000,80.08,84.67,76.16,81.18,1613364,0
+MHK.US,D,20200408,000000,80.73,86.09,78.36,85.09,1084053,0
+MHK.US,D,20200409,000000,87.26,90.94,86.25,88.01,941106,0
+MHK.US,D,20200413,000000,87.13,87.13,81.63,83.41,516504,0
+MHK.US,D,20200414,000000,84.91,85.72,80.72,82.74,639082,0
+MHK.US,D,20200415,000000,77.93,79.87,76.4,79.3,579113,0
+MHK.US,D,20200416,000000,76.54,76.9737,72.38,74.74,934009,0
+MHK.US,D,20200417,000000,79.17,80.81,78.39,79.6,1212325,0
+MHK.US,D,20200420,000000,75.9,78.49,74.97,76.24,590596,0
+MHK.US,D,20200421,000000,73.5,75.27,72.51,73.05,721446,0
+MHK.US,D,20200422,000000,75.16,76.15,73.51,75.06,570053,0
+MHK.US,D,20200423,000000,76.13,78.55,76.02,77.32,980820,0
+MHK.US,D,20200424,000000,77.79,80.36,77.13,78.96,1091201,0
+MHK.US,D,20200427,000000,80.27,84.405,79.5,83.74,953035,0
+MHK.US,D,20200428,000000,86.52,88.2749,85.58,87.51,878818,0
+MHK.US,D,20200429,000000,90.85,94.63,90.18,93.02,844737,0
+MHK.US,D,20200430,000000,90.64,90.9,87.59,87.72,477083,0
+MHK.US,D,20200501,000000,85.42,86.55,82.14,83.38,486426,0
+MHK.US,D,20200504,000000,82.58,86.12,81.55,84.99,1001441,0
+MHK.US,D,20200505,000000,86.23,86.285,79.05,82.43,1352197,0
+MHK.US,D,20200506,000000,81.58,82.56,78.7,78.98,741129,0
+MHK.US,D,20200507,000000,79.95,82.45,79.02,80.37,607605,0
+MHK.US,D,20200508,000000,82.35,85.42,81.35,84.86,672712,0
+MHK.US,D,20200511,000000,83.11,83.345,79.86,80.9,715754,0
+MHK.US,D,20200512,000000,81.21,81.81,77.62,77.82,651062,0
+MHK.US,D,20200513,000000,76.73,77.61,72.79,73.94,874141,0
+MHK.US,D,20200514,000000,72.29,76.555,69.87,75.96,754488,0
+MHK.US,D,20200515,000000,74.94,77.59,74.36,76.58,563441,0
+MHK.US,D,20200518,000000,81.24,86.87,80.41,85.97,803919,0
+MHK.US,D,20200519,000000,85.13,86.545,82.37,82.44,662527,0
+MHK.US,D,20200520,000000,83.77,85.48,81.3,83.03,483057,0
+MHK.US,D,20200521,000000,81.44,85.575,81.44,84.14,500226,0
+MHK.US,D,20200522,000000,84.63,85.17,81.62,83.31,361659,0
+MHK.US,D,20200526,000000,87.97,94.33,87.3013,93.47,1077575,0
+MHK.US,D,20200527,000000,98.56,99.79,95.43,99.43,816583,0
+MHK.US,D,20200528,000000,99.4,99.99,92.72,93.16,833526,0
+MHK.US,D,20200529,000000,92.15,93.735,90.0191,93.2,1488141,0
+MHK.US,D,20200601,000000,93.14,94.56,92.095,93.09,563310,0
+MHK.US,D,20200602,000000,94.01,97.34,94.01,97,592473,0
+MHK.US,D,20200603,000000,98.44,104.67,98.365,104.46,848826,0
+MHK.US,D,20200604,000000,103.75,108.65,102.12,108,1177467,0
+MHK.US,D,20200605,000000,115.79,116.96,107.5304,108.65,1137846,0
+MHK.US,D,20200608,000000,113.32,116.48,112.3,115.69,802547,0
+MHK.US,D,20200609,000000,111.67,113.6,109.24,112.72,711436,0
+MHK.US,D,20200610,000000,111.14,112.9528,105.94,106.05,871874,0
+MHK.US,D,20200611,000000,97.49,100.93,94.75,95.97,1004568,0
+MHK.US,D,20200612,000000,98.67,100.98,94.345,97.74,687900,0
+MHK.US,D,20200615,000000,93.2,98.57,92.49,97.72,726528,0
+MHK.US,D,20200616,000000,103.65,103.82,96.98,98.25,849514,0
+MHK.US,D,20200617,000000,98.17,99.05,94.92,95.35,787643,0
+MHK.US,D,20200618,000000,94.51,97.35,93.7406,94.89,461256,0
+MHK.US,D,20200619,000000,96.97,96.97,92.96,93.07,1136402,0
+MHK.US,D,20200622,000000,92,93.17,89.89,92.22,461582,0
+MHK.US,D,20200623,000000,94.5,104.39,94.41,103.88,3398051,0
+MHK.US,D,20200624,000000,101.38,103.3,98.6194,99.29,1154064,0
+MHK.US,D,20200625,000000,98.2,98.7,94.75,98.36,697197,0
+MHK.US,D,20200626,000000,97.52,98.29,94.05,95.71,902560,0
+MHK.US,D,20200629,000000,97.08,100.05,95.97,99.8,538946,0
+MHK.US,D,20200630,000000,99.36,102.53,97.96,101.76,723831,0
+MHK.US,D,20200701,000000,101.48,103.2,97.39,97.51,612779,0
+MHK.US,D,20200702,000000,99.9,102.875,97.8756,99.21,542445,0
+MHK.US,D,20200706,000000,101.65,103.65,100.51,103.26,917504,0
+MHK.US,D,20200707,000000,102,102.79,95.51,95.98,1519015,0
+MHK.US,D,20200708,000000,95.48,96.97,89.18,91.39,2594124,0
+MHK.US,D,20200709,000000,89.41,91.39,68.1,73.12,10934594,0
+MHK.US,D,20200710,000000,73.26,78.99,69.21,70.47,4359086,0
+MHK.US,D,20200713,000000,71.81,77.33,69.44,76.6,3948952,0
+MHK.US,D,20200714,000000,69.89,74.88,67.79,74.21,4160915,0
+MHK.US,D,20200715,000000,76.64,77.78,75.17,76.54,1497542,0
+MHK.US,D,20200716,000000,76.04,80.7,75.4701,77.93,1789993,0
+MHK.US,D,20200717,000000,78.24,79.11,77.24,78.48,1435075,0
+MHK.US,D,20200720,000000,78.68,79.32,77.19,78.78,1230231,0
+MHK.US,D,20200721,000000,79.1,82.01,78.8744,79.42,1059870,0
+MHK.US,D,20200722,000000,79.09,84.37,78.55,83.87,1278388,0
+MHK.US,D,20200723,000000,83.72,85.76,82.34,83.66,908306,0
+MHK.US,D,20200724,000000,83.87,85.54,82.165,85.01,1553072,0
+MHK.US,D,20200727,000000,84.87,87.405,83.8,87.33,1554931,0
+MHK.US,D,20200728,000000,85,87.7,83.55,85.14,1681880,0
+MHK.US,D,20200729,000000,85.84,87.08,85.54,86.01,903878,0
+MHK.US,D,20200730,000000,84.82,85.64,83.25,83.29,710672,0
+MHK.US,D,20200731,000000,83.91,84.11,79.001,79.85,1045603,0
+MHK.US,D,20200803,000000,80.01,80.59,78.93,79.45,1195531,0
+MHK.US,D,20200804,000000,79.77,83.845,79.77,81.25,978437,0
+MHK.US,D,20200805,000000,82.63,85.18,81.43,85.18,943162,0
+MHK.US,D,20200806,000000,84.51,87.45,83.86,86.36,1058869,0
+MHK.US,D,20200807,000000,88.44,90.36,83.07,85.65,1338437,0
+MHK.US,D,20200810,000000,86.29,91.41,86.22,90.66,967286,0
+MHK.US,D,20200811,000000,92.75,94.42,90.5,91.29,640729,0
+MHK.US,D,20200812,000000,92.29,92.89,89.39,91.44,753093,0
+MHK.US,D,20200813,000000,90.21,91.81,88.41,89.01,468178,0
+MHK.US,D,20200814,000000,87.96,90.93,87.34,90.26,617417,0
+MHK.US,D,20200817,000000,90.41,92.26,90,91.65,787440,0
+MHK.US,D,20200818,000000,91.57,92.22,90.12,90.6,975985,0
+MHK.US,D,20200819,000000,91.45,91.46,89.53,90.17,578014,0
+MHK.US,D,20200820,000000,88.86,91.36,88.15,89.85,530366,0
+MHK.US,D,20200821,000000,90.04,91.3,89.64,90.32,560437,0
+MHK.US,D,20200824,000000,90.66,94.47,90.66,93.51,638372,0
+MHK.US,D,20200825,000000,93.96,94.42,90.451,93.32,629600,0
+MHK.US,D,20200826,000000,93.54,94.03,92.15,93.26,454648,0
+MHK.US,D,20200827,000000,94.21,97.86,93.53,96.96,821289,0
+MHK.US,D,20200828,000000,96.94,97.91,95.555,96.33,675451,0
+MHK.US,D,20200831,000000,95.93,95.93,92.2,92.33,712469,0
+MHK.US,D,20200901,000000,92.63,94.06,91.11,91.93,785113,0
+MHK.US,D,20200902,000000,92.47,94.31,91.48,93.92,522224,0
+MHK.US,D,20200903,000000,94.37,94.46,90.21,91.29,571111,0
+MHK.US,D,20200904,000000,91.12,94.1,90.99,92.43,432475,0
+MHK.US,D,20200908,000000,92.13,94.2,91.27,92.54,499738,0
+MHK.US,D,20200909,000000,92,94.52,91.82,94.09,422428,0
+MHK.US,D,20200910,000000,94.98,95.62,93.15,93.75,537944,0
+MHK.US,D,20200911,000000,94.7,97.05,93.84,96.94,532864,0
+MHK.US,D,20200914,000000,97.88,101.34,97.39,100.46,642063,0
+MHK.US,D,20200915,000000,100,101.68,98.15,98.79,762594,0
+MHK.US,D,20200916,000000,99.79,102.3,99.41,100.29,527392,0
+MHK.US,D,20200917,000000,101.97,103.75,100.18,103.38,596427,0
+MHK.US,D,20200918,000000,102.75,103.82,100.12,101.16,849454,0
+MHK.US,D,20200921,000000,97.92,98.56,92.555,95.88,584466,0
+MHK.US,D,20200922,000000,95.67,97.78,95.29,96.31,422867,0
+MHK.US,D,20200923,000000,97.13,99.4308,94.51,94.7,290437,0
+MHK.US,D,20200924,000000,94.16,95.86,92.1746,94.81,524487,0
+MHK.US,D,20200925,000000,94,94.6,92.825,94.24,487329,0
+MHK.US,D,20200928,000000,97.28,99.6,95.72,98.42,569702,0
+MHK.US,D,20200929,000000,97.91,98.43,95.61,96.27,407416,0
+MHK.US,D,20200930,000000,95.65,98.745,95.58,97.59,732666,0
+MHK.US,D,20201001,000000,99.24,100.175,96.79,98.4,508823,0
+MHK.US,D,20201002,000000,95.7,102.48,95.53,102.19,504770,0
+MHK.US,D,20201005,000000,103.53,107.33,103.53,106.98,454132,0
+MHK.US,D,20201006,000000,107.04,109.16,104.32,104.91,500882,0
+MHK.US,D,20201007,000000,106.72,108.635,105.49,106.38,368501,0
+MHK.US,D,20201008,000000,107.63,109.58,107.25,109.01,415260,0
+MHK.US,D,20201009,000000,110,110,102.95,104.24,740923,0
+MHK.US,D,20201012,000000,106.36,106.95,103.76,105.15,445723,0
+MHK.US,D,20201013,000000,104.7,105.48,101.76,102.24,515900,0
+MHK.US,D,20201014,000000,103.84,104.635,102.04,103.61,561050,0
+MHK.US,D,20201015,000000,102.67,103.17,101.92,103,378183,0
+MHK.US,D,20201016,000000,103.55,106.52,102.95,105.38,582388,0
+MHK.US,D,20201019,000000,105.36,106.38,100.88,101.58,540321,0
+MHK.US,D,20201020,000000,102.96,105.9148,102.44,102.89,377744,0
+MHK.US,D,20201021,000000,101.91,102.83,99.54,99.71,438100,0
+MHK.US,D,20201022,000000,100.16,103.54,99,101.93,553705,0
+MHK.US,D,20201023,000000,103.29,105.7,102.91,104.68,471844,0
+MHK.US,D,20201026,000000,102.77,102.91,98.12,99.32,593420,0
+MHK.US,D,20201027,000000,99.51,99.86,96.5695,97.32,448316,0
+MHK.US,D,20201028,000000,94.54,96.6682,92.04,92.21,512916,0
+MHK.US,D,20201029,000000,92.21,95.2595,90.98,93.05,762326,0
+MHK.US,D,20201030,000000,105.92,109.95,98.4,103.19,1809118,0
+MHK.US,D,20201102,000000,106.46,115.15,105.6586,114.69,1887086,0
+MHK.US,D,20201103,000000,116.04,118.08,115.358,116.99,976013,0
+MHK.US,D,20201104,000000,115.84,119.17,114.51,118.09,908101,0
+MHK.US,D,20201105,000000,118.4,122.61,118.4,122.17,719981,0
+MHK.US,D,20201106,000000,121.71,123.47,120.25,120.58,541678,0
+MHK.US,D,20201109,000000,127.05,133.21,122.19,122.23,1117906,0
+MHK.US,D,20201110,000000,123.7,126,122.54,122.8,792624,0
+MHK.US,D,20201111,000000,122.93,123.14,117.76,118.94,793987,0
+MHK.US,D,20201112,000000,119.33,120.29,115.79,117.83,621261,0
+MHK.US,D,20201113,000000,118.79,123.6107,118.76,123.14,523198,0
+MHK.US,D,20201116,000000,124.88,130.73,124.32,129.12,711691,0
+MHK.US,D,20201117,000000,127.53,131.68,125.22,131.15,656116,0
+MHK.US,D,20201118,000000,130.63,132.8154,128.24,128.25,493710,0
+MHK.US,D,20201119,000000,127.78,128.08,124.25,126.98,717741,0
+MHK.US,D,20201120,000000,126.87,127.395,124.96,127.15,397396,0
+MHK.US,D,20201123,000000,128.46,131.46,127.87,130.5,547141,0
+MHK.US,D,20201124,000000,133,135.03,131.65,134.86,737321,0
+MHK.US,D,20201125,000000,133.71,133.71,129.78,133.13,474388,0
+MHK.US,D,20201127,000000,132.25,132.25,129.39,130.55,244896,0
+MHK.US,D,20201130,000000,129.66,130.29,125.71,125.83,840063,0
+MHK.US,D,20201201,000000,127.79,128.73,125.33,126.73,560368,0
+MHK.US,D,20201202,000000,125.53,129.79,124.16,124.76,684659,0
+MHK.US,D,20201203,000000,130.87,134.52,127.27,132.28,991091,0
+MHK.US,D,20201204,000000,132.13,134.53,131.615,132.85,483812,0
+MHK.US,D,20201207,000000,131.42,135.355,130.13,134.6,1044888,0
+MHK.US,D,20201208,000000,132.27,134.57,131.28,132.77,432907,0
+MHK.US,D,20201209,000000,133.67,135.05,132.7,134.27,823557,0
+MHK.US,D,20201210,000000,132.73,135.15,132,132.98,838727,0
+MHK.US,D,20201211,000000,131.97,137.06,131.97,134.75,579104,0
+MHK.US,D,20201214,000000,136.08,136.65,131.41,131.53,832488,0
+MHK.US,D,20201215,000000,133.68,134.63,130.96,134.14,577236,0
+MHK.US,D,20201216,000000,134.95,135.54,131.33,132.61,642543,0
+MHK.US,D,20201217,000000,133.08,135.26,132.38,135.25,798087,0
+MHK.US,D,20201218,000000,135.86,139.4758,135.5425,138.43,1563036,0
+MHK.US,D,20201221,000000,135.01,137.54,134.164,136.6,574456,0
+MHK.US,D,20201222,000000,137.12,138.27,135.36,135.67,490544,0
+MHK.US,D,20201223,000000,136.51,138.43,136,137.15,424268,0
+MHK.US,D,20201224,000000,136.98,138.87,135.455,138.72,161808,0
+MHK.US,D,20201228,000000,140.27,141.99,138.85,140.49,333253,0
+MHK.US,D,20201229,000000,140.31,140.74,137.95,139.47,397701,0
+MHK.US,D,20201230,000000,139.85,142.84,139.555,142.51,349347,0
+MHK.US,D,20201231,000000,141.86,142.1,139.59,140.95,363658,0
+MHK.US,D,20210104,000000,140.77,140.89,134.09,136.11,590873,0
+MHK.US,D,20210105,000000,136.2,140.27,135.81,138.59,580018,0
+MHK.US,D,20210106,000000,139.71,144.5,138.88,142.97,550479,0
+MHK.US,D,20210107,000000,144.06,145.3,142,144.31,397335,0
+MHK.US,D,20210108,000000,145.23,145.67,141.4225,143.68,431590,0
+MHK.US,D,20210111,000000,141.66,148.34,141.585,147.58,793221,0
+MHK.US,D,20210112,000000,147.41,151.18,147.41,150.87,530000,0
+MHK.US,D,20210113,000000,151.7,152.05,148.4,149.67,407157,0
+MHK.US,D,20210114,000000,150.22,153.3475,149.94,151.97,436092,0
+MHK.US,D,20210115,000000,150.92,150.92,147.48,148.97,386996,0
+MHK.US,D,20210119,000000,151.32,151.32,147.87,148.9,319063,0
+MHK.US,D,20210120,000000,149.49,152.05,148.25,151.21,347985,0
+MHK.US,D,20210121,000000,150.8,152.49,149.28,150.93,353253,0
+MHK.US,D,20210122,000000,149,150.64,146.31,149.77,367219,0
+MHK.US,D,20210125,000000,147.95,151.9,147.74,148.82,373561,0
+MHK.US,D,20210126,000000,150.83,151.62,146.655,148.75,204857,0
+MHK.US,D,20210127,000000,146.39,148.42,141.84,144.34,473582,0
+MHK.US,D,20210128,000000,145.8,149.5,145.11,148.29,441954,0
+MHK.US,D,20210129,000000,147.5,147.5,141.64,143.6,444837,0
+MHK.US,D,20210201,000000,145.89,146.56,142.64,145.85,286992,0
+MHK.US,D,20210202,000000,147.41,147.48,144.98,145.32,515811,0
+MHK.US,D,20210203,000000,146.41,149.06,145.34,148.4,242047,0
+MHK.US,D,20210204,000000,148.77,151.22,148.26,149.06,392754,0
+MHK.US,D,20210205,000000,150.75,153.6,148.5,152.52,570746,0
+MHK.US,D,20210208,000000,152.69,154.36,150.935,153.1,526474,0
+MHK.US,D,20210209,000000,152.01,157.84,151.65,156.08,665428,0
+MHK.US,D,20210210,000000,156.52,160.63,156,159.91,901835,0
+MHK.US,D,20210211,000000,160.09,161.78,157.42,159.71,767665,0
+MHK.US,D,20210212,000000,168.04,178.19,167,169.28,1303008,0
+MHK.US,D,20210216,000000,172,172.01,166.63,171.11,652821,0
+MHK.US,D,20210217,000000,170,171.99,168.02,168.45,608029,0
+MHK.US,D,20210218,000000,171.22,171.22,165,166.33,482648,0
+MHK.US,D,20210219,000000,166.5,172.66,166.5,171.9,360162,0
+MHK.US,D,20210222,000000,169.23,175.35,167.115,173.7,605932,0
+MHK.US,D,20210223,000000,173.57,178.11,169.59,177.93,599174,0
+MHK.US,D,20210224,000000,177.1,183.49,176.36,182.98,594080,0
+MHK.US,D,20210225,000000,182.5,183.12,171.3,172.6,681249,0
+MHK.US,D,20210226,000000,174.08,177.655,172.38,174.99,838191,0
+MHK.US,D,20210301,000000,177.19,181.08,175.05,179.76,425530,0
+MHK.US,D,20210302,000000,180,183.08,179.27,181.48,554715,0
+MHK.US,D,20210303,000000,181.59,185.85,180.21,182.63,473424,0
+MHK.US,D,20210304,000000,182.07,183.18,168.81,175.69,638807,0
+MHK.US,D,20210305,000000,178.65,186.81,176.46,186.11,569899,0
+MHK.US,D,20210308,000000,186.52,192.57,185.805,187.27,572670,0
+MHK.US,D,20210309,000000,186.59,189.13,180.78,183.64,493415,0
+MHK.US,D,20210310,000000,184.01,188.13,182.91,184.99,546374,0
+MHK.US,D,20210311,000000,185.02,186.832,181.93,185.78,395820,0
+MHK.US,D,20210312,000000,186.25,189.59,184.03,189.04,335370,0
+MHK.US,D,20210315,000000,189.04,189.04,185.045,188.32,429125,0
+MHK.US,D,20210316,000000,187.23,189.31,181.18,182.86,536310,0
+MHK.US,D,20210317,000000,182.78,186.02,181.5,185.94,627138,0
+MHK.US,D,20210318,000000,186.13,186.55,182.82,183.35,854950,0
+MHK.US,D,20210319,000000,182.48,185.39,178.75,183.74,1329732,0
+MHK.US,D,20210322,000000,184.49,185.2443,180.12,183.15,495624,0
+MHK.US,D,20210323,000000,181.44,186.59,180.09,181.28,777895,0
+MHK.US,D,20210324,000000,183.71,188.05,183.71,185.4,785539,0
+MHK.US,D,20210325,000000,183.7,192.53,183.16,192.3,613396,0
+MHK.US,D,20210326,000000,194.44,196.38,192.49,195.67,570138,0
+MHK.US,D,20210329,000000,195.24,196,190.07,191.27,452615,0
+MHK.US,D,20210330,000000,190.57,195.76,190.0701,195.03,307279,0
+MHK.US,D,20210331,000000,194.63,197.36,192.17,192.31,447386,0
+MHK.US,D,20210401,000000,194.57,199,192.57,198.28,501675,0
+MHK.US,D,20210405,000000,200.13,201.51,197.76,201.19,438887,0
+MHK.US,D,20210406,000000,200.77,202.94,198.35,200.68,607158,0
+MHK.US,D,20210407,000000,199,201,197.0601,197.74,399587,0
+MHK.US,D,20210408,000000,196.82,198.645,194.13,198.45,476216,0
+MHK.US,D,20210409,000000,199.36,202.97,197.335,202.93,471992,0
+MHK.US,D,20210412,000000,205,206.2,201.29,204.11,429800,0
+MHK.US,D,20210413,000000,203.07,203.84,198.4158,202.59,556502,0
+MHK.US,D,20210414,000000,201.9,205.02,201.51,201.74,387101,0
+MHK.US,D,20210415,000000,203.07,203.289,200.27,201.67,360552,0
+MHK.US,D,20210416,000000,203.09,205.01,202.08,204.81,321871,0
+MHK.US,D,20210419,000000,204.13,204.13,199.6,199.91,467066,0
+MHK.US,D,20210420,000000,199.99,200.7787,194.24,196.05,487367,0
+MHK.US,D,20210421,000000,196.51,201.2,195.0492,201.11,291913,0
+MHK.US,D,20210422,000000,200.92,202.73,197.48,199.17,447495,0
+MHK.US,D,20210423,000000,200.69,203.71,199.41,203.34,647284,0
+MHK.US,D,20210426,000000,204.17,207.46,203.27,206.71,421572,0
+MHK.US,D,20210427,000000,206.03,209.8,205.58,208.36,391304,0
+MHK.US,D,20210428,000000,208,209.41,206.4,207.7,489949,0
+MHK.US,D,20210429,000000,209.33,213.61,208.0035,212.98,500502,0
+MHK.US,D,20210430,000000,208.36,214.485,203.67,205.5,737682,0
+MHK.US,D,20210503,000000,212.21,227.45,211.32,221,1992373,0
+MHK.US,D,20210504,000000,221,221.53,214.4,219.84,752705,0
+MHK.US,D,20210505,000000,221.82,225.78,221.82,224.3,301324,0
+MHK.US,D,20210506,000000,225.35,226.08,220.97,224.88,288861,0
+MHK.US,D,20210507,000000,223.12,230.75,221.17,229.74,390236,0
+MHK.US,D,20210510,000000,230.53,231.8,226.04,226.48,445748,0
+MHK.US,D,20210511,000000,222.44,223.42,215.105,219.47,470385,0
+MHK.US,D,20210512,000000,219.07,219.26,208.65,209.49,405948,0
+MHK.US,D,20210513,000000,209.83,220.69,209.55,218.97,510224,0
+MHK.US,D,20210514,000000,220.35,221.68,217.73,219.1,258728,0
+MHK.US,D,20210517,000000,218.99,219.68,214.79,218.25,381554,0
+MHK.US,D,20210518,000000,218.69,218.965,214.59,214.69,476175,0
+MHK.US,D,20210519,000000,211.06,212.75,205.5,207.86,573183,0
+MHK.US,D,20210520,000000,208.42,209.19,204.71,207.96,509866,0
+MHK.US,D,20210521,000000,209.4,212.71,206.36,207.21,529760,0
+MHK.US,D,20210524,000000,209.1,209.5,206.53,208.28,241168,0
+MHK.US,D,20210525,000000,208.78,210.98,206.69,207.36,450445,0
+MHK.US,D,20210526,000000,207.64,209.49,204.58,208.81,609966,0
+MHK.US,D,20210527,000000,211.4,213.49,210.15,212.98,820697,0
+MHK.US,D,20210528,000000,214.32,214.325,208.49,210.68,463514,0
+MHK.US,D,20210601,000000,206.38,206.38,195.45,204.65,1975249,0
+MHK.US,D,20210602,000000,204.61,204.99,199.75,202.77,903934,0
+MHK.US,D,20210603,000000,202.64,202.64,198.12,201.93,475145,0
+MHK.US,D,20210604,000000,203,203.11,197.56,201.41,422954,0
+MHK.US,D,20210607,000000,202.34,203.14,198.98,201.25,291148,0
+MHK.US,D,20210608,000000,200.9,204.75,200.16,203.14,264694,0
+MHK.US,D,20210609,000000,202.47,203.65,198.22,198.4,368090,0
+MHK.US,D,20210610,000000,200.13,200.38,190.41,190.94,966262,0
+MHK.US,D,20210611,000000,192.82,193.9,191.11,193.13,453010,0
+MHK.US,D,20210614,000000,191.84,192.5,186.61,188.24,452712,0
+MHK.US,D,20210615,000000,188.21,190.04,186.955,189.62,625847,0
+MHK.US,D,20210616,000000,188.52,189.61,184.56,186.6,532247,0
+MHK.US,D,20210617,000000,186.6,187.37,180.33,183.88,470171,0
+MHK.US,D,20210618,000000,179.94,181.44,178.29,180.66,696235,0
+MHK.US,D,20210621,000000,184.25,189.61,182.605,187.2,586968,0
+MHK.US,D,20210622,000000,186.66,191.46,185.56,190.05,538726,0
+MHK.US,D,20210623,000000,191.15,192.1,188.29,188.32,379487,0
+MHK.US,D,20210624,000000,189.85,191.255,186.5,190.22,467745,0
+MHK.US,D,20210625,000000,191.89,196.99,190.64,195.72,692784,0
+MHK.US,D,20210628,000000,194.6,194.6,189.15,189.89,497734,0
+MHK.US,D,20210629,000000,191.64,192.02,189.6,190.35,425000,0
+MHK.US,D,20210630,000000,189.35,192.43,189.27,192.19,539284,0
+MHK.US,D,20210701,000000,193.83,197.99,191.81,197.3,616633,0
+MHK.US,D,20210702,000000,197.12,197.81,194.5812,195.08,556324,0
+MHK.US,D,20210706,000000,196.4,198.2125,191.23,193.71,659640,0
+MHK.US,D,20210707,000000,192.76,199.05,192.76,197.87,473743,0
+MHK.US,D,20210708,000000,192.67,196.02,189.87,193.15,421590,0
+MHK.US,D,20210709,000000,197.32,200.97,196.638,198.95,473043,0
+MHK.US,D,20210712,000000,195.93,199.51,194.78,198.76,424602,0
+MHK.US,D,20210713,000000,196.89,197.29,193.59,194.47,403133,0
+MHK.US,D,20210714,000000,195.68,196.835,192.2,194.32,388730,0
+MHK.US,D,20210715,000000,192,193.29,188.14,190.79,475115,0
+MHK.US,D,20210716,000000,191,192.185,185.46,186.16,492971,0
+MHK.US,D,20210719,000000,181.59,181.75,176.5,180.62,595971,0
+MHK.US,D,20210720,000000,180.76,187.34,178.73,186.52,515333,0
+MHK.US,D,20210721,000000,191.15,195.4321,189.04,192.64,361948,0
+MHK.US,D,20210722,000000,192.1,192.1,187.25,187.38,273992,0
+MHK.US,D,20210723,000000,189.27,192.17,188.46,191.84,316583,0
+MHK.US,D,20210726,000000,192.24,193.79,189.61,191.07,338805,0
+MHK.US,D,20210727,000000,188.82,190.445,186.55,189.35,382393,0
+MHK.US,D,20210728,000000,190.83,192.27,186.515,189.91,319664,0
+MHK.US,D,20210729,000000,190.51,195.95,190.51,195.84,529330,0
+MHK.US,D,20210730,000000,194.055,202.49,193.25,194.9,888415,0
+MHK.US,D,20210802,000000,196.58,201.27,194.56,194.6,602151,0
+MHK.US,D,20210803,000000,196.03,199.85,191.365,199.31,480987,0
+MHK.US,D,20210804,000000,197.89,200.26,195.79,196.64,519268,0
+MHK.US,D,20210805,000000,198.25,200.2,197.81,199.1,356559,0
+MHK.US,D,20210806,000000,201.2,202.85,199.33,201.29,379311,0
+MHK.US,D,20210809,000000,198.99,200.88,196.43,196.53,328818,0
+MHK.US,D,20210810,000000,196.7,202.09,195.55,201.05,272961,0
+MHK.US,D,20210811,000000,201.21,208.53,200.44,208.51,483124,0
+MHK.US,D,20210812,000000,209,211.745,207.19,209.8,495337,0
+MHK.US,D,20210813,000000,209.58,211.03,207.91,209.16,262066,0
+MHK.US,D,20210816,000000,209.25,209.25,204.85,207.44,310162,0
+MHK.US,D,20210817,000000,204.81,205.26,197.88,199.74,561400,0
+MHK.US,D,20210818,000000,198.52,202.21,197.6,197.86,499582,0
+MHK.US,D,20210819,000000,194.2,198.58,193.76,196.95,465981,0
+MHK.US,D,20210820,000000,198,202.36,197.06,200.78,441685,0
+MHK.US,D,20210823,000000,202.62,202.91,198.675,201.1,283405,0
+MHK.US,D,20210824,000000,201.23,205.2,201.23,203.32,215951,0
+MHK.US,D,20210825,000000,204.34,207.79,203.6,204.76,334166,0
+MHK.US,D,20210826,000000,204.2,204.55,199.79,201.09,342362,0
+MHK.US,D,20210827,000000,201.5,204.415,201.5,203.65,298735,0
+MHK.US,D,20210830,000000,203.65,204.11,201.64,202.17,263432,0
+MHK.US,D,20210831,000000,202.83,202.83,196.4401,197.76,616463,0
+MHK.US,D,20210901,000000,197.97,198.76,195.27,196,333774,0
+MHK.US,D,20210902,000000,196.29,198.6,195,198.52,368588,0
+MHK.US,D,20210903,000000,197.13,197.61,193.82,194.07,242860,0
+MHK.US,D,20210907,000000,193.16,194.62,190.505,192.18,439610,0
+MHK.US,D,20210908,000000,190.64,190.64,186.22,187.72,374999,0
+MHK.US,D,20210909,000000,188.26,192.26,187.335,190.34,321345,0
+MHK.US,D,20210910,000000,192.08,193.98,187.451,187.62,334015,0
+MHK.US,D,20210913,000000,190.89,194.4174,189.04,192.32,377776,0
+MHK.US,D,20210914,000000,193.23,193.23,186.13,186.44,359917,0
+MHK.US,D,20210915,000000,186.2,188.115,184.45,187.86,623749,0
+MHK.US,D,20210916,000000,188.01,188.6,183.68,184.98,403280,0
+MHK.US,D,20210917,000000,182.93,184.8,179.98,181.82,1183373,0
+MHK.US,D,20210920,000000,179.5,182.7,175.95,182.24,576668,0
+MHK.US,D,20210921,000000,184.2,184.2,179.63,179.64,391018,0
+MHK.US,D,20210922,000000,181.73,185.35,181.405,184.08,401933,0
+MHK.US,D,20210923,000000,186.14,188.425,185,185.28,391209,0
+MHK.US,D,20210924,000000,183.9,185.85,183.08,184.39,350564,0
+MHK.US,D,20210927,000000,184.84,188.7,184.84,187.08,429520,0
+MHK.US,D,20210928,000000,186.45,188.12,183.84,184.46,454212,0
+MHK.US,D,20210929,000000,186.26,186.95,182.62,182.95,567210,0
+MHK.US,D,20210930,000000,183.79,184.31,177.1,177.4,774828,0
+MHK.US,D,20211001,000000,177.93,181.05,176.15,179.23,531078,0
+MHK.US,D,20211004,000000,178.8,181.7,177.36,177.92,403162,0
+MHK.US,D,20211005,000000,177.92,182.88,176.391,178.3,547980,0
+MHK.US,D,20211006,000000,175.68,180.085,174.68,179.12,493555,0
+MHK.US,D,20211007,000000,181.29,184.79,180.68,181.32,497618,0
+MHK.US,D,20211008,000000,180.89,181.96,178.3,178.63,488116,0
+MHK.US,D,20211011,000000,178.84,183.48,178.14,179.41,321449,0
+MHK.US,D,20211012,000000,179.62,182.67,179.47,181.03,437785,0
+MHK.US,D,20211013,000000,181.81,182.2,178.12,179.8,432421,0
+MHK.US,D,20211014,000000,181.25,187.23,181.25,185.79,509266,0
+MHK.US,D,20211015,000000,187.98,189.045,184.02,184.03,396411,0
+MHK.US,D,20211018,000000,182.81,186.84,182.81,186.59,365566,0
+MHK.US,D,20211019,000000,187.49,188.675,185,185.77,319673,0
+MHK.US,D,20211020,000000,185.54,189.64,185.02,189.57,407365,0
+MHK.US,D,20211021,000000,190,194.24,189.71,191.85,414744,0
+MHK.US,D,20211022,000000,192.04,194.27,191.01,192.12,373343,0
+MHK.US,D,20211025,000000,192.3,195.68,191.55,193.59,558812,0
+MHK.US,D,20211026,000000,194.36,196.87,193.21,193.24,433892,0
+MHK.US,D,20211027,000000,192.86,198.84,192.26,192.87,659601,0
+MHK.US,D,20211028,000000,193.67,199.37,193.22,199.06,626477,0
+MHK.US,D,20211029,000000,189,191.91,174.17,177.21,1556680,0
+MHK.US,D,20211101,000000,176.76,184.98,176.54,183.57,962960,0
+MHK.US,D,20211102,000000,182.59,182.59,174.01,174.35,669038,0
+MHK.US,D,20211103,000000,174.21,178.91,174,177.79,642306,0
+MHK.US,D,20211104,000000,178.89,180.7899,174.4,174.81,527620,0
+MHK.US,D,20211105,000000,178.19,180.29,176.52,177,457680,0
+MHK.US,D,20211108,000000,178.52,179.21,174.89,175.91,730452,0
+MHK.US,D,20211109,000000,176.02,178.195,172,173.22,720787,0
+MHK.US,D,20211110,000000,173.25,177.01,173.195,175,622961,0
+MHK.US,D,20211111,000000,175.61,176.34,173.41,173.5,537121,0
+MHK.US,D,20211112,000000,174.13,178.19,174.13,177.32,395767,0
+MHK.US,D,20211115,000000,178.04,178.56,175.82,176.02,510510,0
+MHK.US,D,20211116,000000,176.62,180.6723,176.62,179.32,525886,0
+MHK.US,D,20211117,000000,179.5,180.3,174.58,175.03,724822,0
+MHK.US,D,20211118,000000,176.02,176.72,174.01,174.56,455416,0
+MHK.US,D,20211119,000000,174.47,179.025,174.255,177.34,672321,0
+MHK.US,D,20211122,000000,177.93,182.31,177.16,181.28,613706,0
+MHK.US,D,20211123,000000,180.7,182.07,178.79,181.25,387299,0
+MHK.US,D,20211124,000000,178.93,181.96,178.02,179.7,409169,0
+MHK.US,D,20211126,000000,173.68,175.83,172.13,175.42,440279,0
+MHK.US,D,20211129,000000,176.95,177.0263,171.46,174.38,554205,0
+MHK.US,D,20211130,000000,172.73,173.34,166.36,167.87,1019230,0
+MHK.US,D,20211201,000000,172.6,174.06,165.13,165.31,598683,0
+MHK.US,D,20211202,000000,166.89,172.95,166.28,171.51,729367,0
+MHK.US,D,20211203,000000,171.89,175.12,171.25,172.84,824122,0
+MHK.US,D,20211206,000000,174.94,178.84,174.315,175.35,739209,0
+MHK.US,D,20211207,000000,177.51,181.61,177.51,179.33,599786,0
+MHK.US,D,20211208,000000,179.54,180.36,177.96,178.83,441292,0
+MHK.US,D,20211209,000000,177.76,181.23,177.76,179.28,460117,0
+MHK.US,D,20211210,000000,180.66,181.34,177.99,178.38,396900,0
+MHK.US,D,20211213,000000,178.37,178.545,173.15,174.6,592995,0
+MHK.US,D,20211214,000000,173.61,177.61,173.0816,175.14,555582,0
+MHK.US,D,20211215,000000,171.99,176.87,171.9,176.63,558438,0
+MHK.US,D,20211216,000000,178.12,179.28,173.3,173.45,622833,0
+MHK.US,D,20211217,000000,171.75,173.13,169.6616,170.64,1094310,0
+MHK.US,D,20211220,000000,168.18,168.6425,162.6344,163.95,632689,0
+MHK.US,D,20211221,000000,165,169.37,165,168.43,851360,0
+MHK.US,D,20211222,000000,168.74,170.64,167.94,169.25,707101,0
+MHK.US,D,20211223,000000,170.58,173.285,170.55,171.16,317185,0
+MHK.US,D,20211227,000000,171.2,174.92,171.2,174.61,378032,0
+MHK.US,D,20211228,000000,174.02,178.51,174.02,175.81,341334,0
+MHK.US,D,20211229,000000,175.87,178.3299,175.87,176.66,258066,0
+MHK.US,D,20211230,000000,176.61,178.93,175.66,177.89,422283,0
+MHK.US,D,20211231,000000,178.42,183.88,178.245,182.18,664183,0
+MHK.US,D,20220103,000000,183.35,185.43,181.85,183.97,629402,0
+MHK.US,D,20220104,000000,186.23,189.349,184.975,188.25,439973,0
+MHK.US,D,20220105,000000,188.56,192,181.9,182.42,589164,0
+MHK.US,D,20220106,000000,183.68,183.68,179,180.47,358889,0
+MHK.US,D,20220107,000000,180.45,180.85,176.47,176.55,441840,0
+MHK.US,D,20220110,000000,173.14,174.09,169.75,172.46,655371,0
+MHK.US,D,20220111,000000,172.25,176.925,172.25,176.44,384331,0
+MHK.US,D,20220112,000000,176.56,178.33,174.47,176.74,408410,0
+MHK.US,D,20220113,000000,177.86,179.4299,175.85,176.42,305257,0
+MHK.US,D,20220114,000000,173.65,175.61,167.21,170.77,619049,0
+MHK.US,D,20220118,000000,168.74,169.6,165.78,166.14,385324,0
+MHK.US,D,20220119,000000,165.89,165.89,161.85,161.88,351999,0
+MHK.US,D,20220120,000000,161.9,165.79,160.79,161.33,544504,0
+MHK.US,D,20220121,000000,160.64,161.03,155.175,156.38,824561,0
+MHK.US,D,20220124,000000,152.6,159.13,149.7,158.83,769580,0
+MHK.US,D,20220125,000000,155,159.77,153.16,157.88,468900,0
+MHK.US,D,20220126,000000,160.38,160.97,152,154.04,417823,0
+MHK.US,D,20220127,000000,155.85,157.76,150,150.85,409449,0
+MHK.US,D,20220128,000000,149.89,151.26,146.86,151.24,744746,0
+MHK.US,D,20220131,000000,150.26,157.94,150.26,157.87,681716,0
+MHK.US,D,20220201,000000,158.42,159.75,155.47,158.61,547864,0
+MHK.US,D,20220202,000000,158.65,159.34,156.2,158.5,431830,0
+MHK.US,D,20220203,000000,157.05,157.13,152.51,152.67,328885,0
+MHK.US,D,20220204,000000,152.69,152.69,147.515,150.08,735976,0
+MHK.US,D,20220207,000000,151.43,152.07,148.2,149.06,767009,0
+MHK.US,D,20220208,000000,149.18,154.355,149.18,153.92,804052,0
+MHK.US,D,20220209,000000,155.46,158.54,154.64,157.54,597853,0
+MHK.US,D,20220210,000000,154.07,156.95,150.485,152.1,755337,0
+MHK.US,D,20220211,000000,153,158.99,143.25,144.17,1068345,0
+MHK.US,D,20220214,000000,144.16,147.45,143.38,143.82,843183,0
+MHK.US,D,20220215,000000,146.36,151.13,146.36,148.32,827285,0
+MHK.US,D,20220216,000000,146.58,151.23,146.58,150.17,585682,0
+MHK.US,D,20220217,000000,148.56,151.09,146.61,146.8,818999,0
+MHK.US,D,20220218,000000,146.88,149.98,146.69,148.26,712522,0
+MHK.US,D,20220222,000000,146.8,147.62,139.31,139.91,863193,0
+MHK.US,D,20220223,000000,141.29,143.51,138.435,138.81,754507,0
+MHK.US,D,20220224,000000,133.03,139.33,132.02,139.21,1384440,0
+MHK.US,D,20220225,000000,140.23,145.41,139.96,144.27,722160,0
+MHK.US,D,20220228,000000,141.16,142.46,139.34,140.78,1078787,0
+MHK.US,D,20220301,000000,138.4,139.7,131.86,137.06,1539840,0
+MHK.US,D,20220302,000000,139.07,144.26,137.95,142.86,1125030,0
+MHK.US,D,20220303,000000,143.88,146.65,139.59,139.86,1131510,0
+MHK.US,D,20220304,000000,137.58,138.64,133.42,137.35,1066368,0
+MHK.US,D,20220307,000000,136.53,137,123.13,123.76,1461608,0
+MHK.US,D,20220308,000000,124.58,132.24,121.04,128.32,1469016,0
+MHK.US,D,20220309,000000,132.94,140.235,132.32,136.86,1127572,0
+MHK.US,D,20220310,000000,134.12,135.65,131.3,132.76,745572,0
+MHK.US,D,20220311,000000,135.53,135.675,130.98,131.11,864860,0
+MHK.US,D,20220314,000000,132.56,133.495,129.86,131.04,607461,0
+MHK.US,D,20220315,000000,132.24,138.97,132.24,138.3,687222,0
+MHK.US,D,20220316,000000,140.68,148.575,139.32,145.31,1147464,0
+MHK.US,D,20220317,000000,142.16,145.24,141.42,145.15,681162,0
+MHK.US,D,20220318,000000,142.97,145.63,140.99,144.51,1087665,0
+MHK.US,D,20220321,000000,143.34,143.43,138.37,139.63,427501,0
+MHK.US,D,20220322,000000,140.95,142.87,137.95,139.05,585422,0
+MHK.US,D,20220323,000000,136.89,138.595,135.22,136.11,596153,0
+MHK.US,D,20220324,000000,136.07,137.1015,133.48,135.03,786288,0
+MHK.US,D,20220325,000000,135.39,135.51,130.89,131.52,678120,0
+MHK.US,D,20220328,000000,130.98,132.01,129.6,131.87,937410,0
+MHK.US,D,20220329,000000,136,143.45,135.18,138.83,875656,0
+MHK.US,D,20220330,000000,131.66,134.51,130.69,130.93,786523,0
+MHK.US,D,20220331,000000,130.07,130.8,124.19,124.2,888068,0
+MHK.US,D,20220401,000000,126.41,126.49,122.83,124.24,663735,0
+MHK.US,D,20220404,000000,124.28,126.34,123.61,126.3,665988,0
+MHK.US,D,20220405,000000,126,126.9221,122.14,123.29,676119,0
+MHK.US,D,20220406,000000,121.06,123.325,119.9,123.04,636519,0
+MHK.US,D,20220407,000000,122.93,122.93,117.56,121.28,679707,0
+MHK.US,D,20220408,000000,121.86,126.17,120.615,123,611530,0
+MHK.US,D,20220411,000000,121.95,127.46,121.95,124.3,583578,0
+MHK.US,D,20220412,000000,125.33,128,122.75,123.88,433297,0
+MHK.US,D,20220413,000000,124.1,125.135,122.61,122.9,404724,0
+MHK.US,D,20220414,000000,123.05,124.16,121.23,123.71,467647,0
+MHK.US,D,20220418,000000,123.37,125.08,121.41,122.89,357652,0
+MHK.US,D,20220419,000000,123.26,129.04,123.26,127.88,519258,0
+MHK.US,D,20220420,000000,128.27,130.39,127.92,128.94,482506,0
+MHK.US,D,20220421,000000,130.59,131.06,128.39,128.69,766299,0
+MHK.US,D,20220422,000000,127.09,127.12,123.49,123.94,486392,0
+MHK.US,D,20220425,000000,123.12,128.25,120.88,128.14,500499,0
+MHK.US,D,20220426,000000,126.21,130.36,124.1322,124.7,605438,0
+MHK.US,D,20220427,000000,124.51,126.94,122.55,125.94,582364,0
+MHK.US,D,20220428,000000,128.55,131.23,125.585,130.78,895311,0
+MHK.US,D,20220429,000000,157.24,159,139.94,141.06,2604528,0
+MHK.US,D,20220502,000000,143.48,146.05,141.37,145.75,1055422,0
+MHK.US,D,20220503,000000,147.5,154.88,146.65,153.14,1103849,0
+MHK.US,D,20220504,000000,151.72,158.06,149.73,157.83,827265,0
+MHK.US,D,20220505,000000,154.11,156.1,149.83,153.1,735659,0
+MHK.US,D,20220506,000000,152.45,152.54,147.23,149.77,650576,0
+MHK.US,D,20220509,000000,147.68,151.63,146.79,148.19,550959,0
+MHK.US,D,20220510,000000,150.74,150.88,141.24,142.37,743735,0
+MHK.US,D,20220511,000000,141.99,143.49,135.22,137.02,677241,0
+MHK.US,D,20220512,000000,136.37,141.015,135.35,138.89,639866,0
+MHK.US,D,20220513,000000,139.3,140.315,136.965,139.38,771110,0
+MHK.US,D,20220516,000000,137.31,139.17,134.47,136.59,574436,0
+MHK.US,D,20220517,000000,140.33,142.52,137.25,141.9,505590,0
+MHK.US,D,20220518,000000,138.1,139.5,135.38,137.01,582497,0
+MHK.US,D,20220519,000000,136.2,142.155,136.2,139.21,546240,0
+MHK.US,D,20220520,000000,141.11,141.24,132.18,135.12,754535,0
+MHK.US,D,20220523,000000,137.18,137.84,134.06,136.16,406334,0
+MHK.US,D,20220524,000000,135.3,135.3,129.28,132.27,469103,0
+MHK.US,D,20220525,000000,131.3,136.75,131.3,135.52,493856,0
+MHK.US,D,20220526,000000,137.5,140.335,137.44,139.4,376808,0
+MHK.US,D,20220527,000000,139.87,141.88,139.67,141.77,461100,0
+MHK.US,D,20220531,000000,140.9,142.65,139.12,141.46,1142865,0
+MHK.US,D,20220601,000000,141.59,141.76,137.86,139.61,438938,0
+MHK.US,D,20220602,000000,140.55,141.75,139.05,140.16,345552,0
+MHK.US,D,20220603,000000,138.35,140.155,137.4701,139.15,331372,0
+MHK.US,D,20220606,000000,139.81,142.15,138.54,141.66,432395,0
+MHK.US,D,20220607,000000,140.25,142.26,137.95,141.4,355198,0
+MHK.US,D,20220608,000000,139.09,141.18,138.02,139.54,306645,0
+MHK.US,D,20220609,000000,138.42,142.54,137.98,140.93,423644,0
+MHK.US,D,20220610,000000,138.31,139.86,131.82,131.9,505762,0
+MHK.US,D,20220613,000000,127.62,130.48,122.68,123.74,465352,0
+MHK.US,D,20220614,000000,123.88,125.5,121.62,123.61,494578,0
+MHK.US,D,20220615,000000,125.56,127.11,123.04,125.42,519181,0
+MHK.US,D,20220616,000000,120.79,121.72,114.96,116.67,916707,0
+MHK.US,D,20220617,000000,117.44,120.365,115.215,119.93,1446294,0
+MHK.US,D,20220621,000000,121.88,122.6,119.08,120.43,514653,0
+MHK.US,D,20220622,000000,117.95,123.27,117.64,122.53,571064,0
+MHK.US,D,20220623,000000,122.46,128.5659,122.46,128.13,541545,0
+MHK.US,D,20220624,000000,129.19,130.54,127.26,127.95,734596,0
+MHK.US,D,20220627,000000,128.21,130.87,126.47,129.66,621147,0
+MHK.US,D,20220628,000000,129.72,131.11,127.635,127.78,563757,0
+MHK.US,D,20220629,000000,128.12,128.26,125.38,126.5,448421,0
+MHK.US,D,20220630,000000,124.53,126.09,120.51,124.09,579783,0
+MHK.US,D,20220701,000000,124.42,129.76,124.42,128.97,572838,0
+MHK.US,D,20220705,000000,125.52,126.54,123.69,125.96,630599,0
+MHK.US,D,20220706,000000,126.42,127.73,120,122.2,734408,0
+MHK.US,D,20220707,000000,123.04,124.0689,121.26,123.29,599020,0
+MHK.US,D,20220708,000000,123.42,124.755,122.03,123.92,741561,0
+MHK.US,D,20220711,000000,122.33,124.71,119.975,120.4,543867,0
+MHK.US,D,20220712,000000,120.39,128.465,120.39,127.48,821569,0
+MHK.US,D,20220713,000000,124.35,126.09,121.8721,125.96,587797,0
+MHK.US,D,20220714,000000,121.97,125,119.82,124.61,594098,0
+MHK.US,D,20220715,000000,126.41,126.65,121.69,124.61,640271,0
+MHK.US,D,20220718,000000,125.92,128.06,124.82,125.49,477328,0
+MHK.US,D,20220719,000000,127.96,132.61,126.64,131.33,542684,0
+MHK.US,D,20220720,000000,131.33,131.61,128.96,131.31,361292,0
+MHK.US,D,20220721,000000,131.22,134.9,128.77,134.73,445186,0
+MHK.US,D,20220722,000000,135.9,136.97,133.2,134.82,411315,0
+MHK.US,D,20220725,000000,134.33,135.44,132.95,134.2,429983,0
+MHK.US,D,20220726,000000,133,134.75,131.905,133.25,326436,0
+MHK.US,D,20220727,000000,133.38,135.87,129.59,135.34,444467,0
+MHK.US,D,20220728,000000,135,137.41,132.35,136.42,812389,0
+MHK.US,D,20220729,000000,134.6,136.76,126.07,128.48,1190317,0
+MHK.US,D,20220801,000000,125.39,127.015,121.1,125.76,739544,0
+MHK.US,D,20220802,000000,123.69,124.48,119.84,120.03,770719,0
+MHK.US,D,20220803,000000,120.94,121.88,119.6001,120.16,558457,0
+MHK.US,D,20220804,000000,119.72,121.35,118.53,118.81,513229,0
+MHK.US,D,20220805,000000,117.38,120.01,116.82,119.97,484451,0
+MHK.US,D,20220808,000000,121.99,124.16,121.71,123.31,395987,0
+MHK.US,D,20220809,000000,123,123.02,119.54,120,447372,0
+MHK.US,D,20220810,000000,122.99,126.678,122.99,124.3,426412,0
+MHK.US,D,20220811,000000,125.74,128.14,125.2173,126.11,393202,0
+MHK.US,D,20220812,000000,126,127.97,125.65,127,483374,0
+MHK.US,D,20220815,000000,126.02,127.71,124.86,125.48,349263,0
+MHK.US,D,20220816,000000,124.01,127.385,122.19,126.56,346358,0
+MHK.US,D,20220817,000000,123.87,124.45,122.1,122.78,416638,0
+MHK.US,D,20220818,000000,122.72,122.81,121.05,122.13,404529,0
+MHK.US,D,20220819,000000,120.69,121.06,117.1,118.24,732280,0
+MHK.US,D,20220822,000000,117,117,112.67,112.93,633900,0
+MHK.US,D,20220823,000000,113.31,114.065,111.705,112.97,608485,0
+MHK.US,D,20220824,000000,112.9,114.17,111.355,113.11,375209,0
+MHK.US,D,20220825,000000,113.19,116.09,112.4,115.76,531724,0
+MHK.US,D,20220826,000000,116.42,117.48,109.52,109.55,651925,0
+MHK.US,D,20220829,000000,108.5,111.32,108,109.5,536803,0
+MHK.US,D,20220830,000000,110.69,111.58,107.81,110.64,547618,0
+MHK.US,D,20220831,000000,111.21,111.85,109.545,110.36,636288,0
+MHK.US,D,20220901,000000,109.53,110,106.745,108.06,491195,0
+MHK.US,D,20220902,000000,110.61,111.23,107.89,108.85,664703,0
+MHK.US,D,20220906,000000,109.3,109.94,106.1,106.15,590592,0
+MHK.US,D,20220907,000000,106.38,110.965,106.38,110.71,569453,0
+MHK.US,D,20220908,000000,109.12,111.17,107.5,110.99,582188,0
+MHK.US,D,20220909,000000,112.21,114.16,111.67,113.67,537543,0
+MHK.US,D,20220912,000000,114.97,117.65,114.06,114.15,669582,0
+MHK.US,D,20220913,000000,109.94,109.94,105.81,106.03,887705,0
+MHK.US,D,20220914,000000,106.02,106.385,99.405,100.6,1567371,0
+MHK.US,D,20220915,000000,101.05,104.7225,100.57,101.12,807868,0
+MHK.US,D,20220916,000000,99.8,101.4899,99.2046,99.85,1333534,0
+MHK.US,D,20220919,000000,99.1,101.97,99.1,100.74,747598,0
+MHK.US,D,20220920,000000,99.13,100.51,97.08,98.2,846922,0
+MHK.US,D,20220921,000000,98.72,99.15,95.44,95.46,504136,0
+MHK.US,D,20220922,000000,95.11,95.66,93.9,94.18,571906,0
+MHK.US,D,20220923,000000,92.7,93.4,91.46,93.07,776359,0
+MHK.US,D,20220926,000000,91.85,92.825,88.845,89.41,791823,0
+MHK.US,D,20220927,000000,90.56,92.3,89.975,91.25,599386,0
+MHK.US,D,20220928,000000,92.76,95.02,92.25,94.6,588276,0
+MHK.US,D,20220929,000000,92.48,93.43,91.218,91.99,766975,0
+MHK.US,D,20220930,000000,92.46,93.48,90.97,91.19,665769,0
+MHK.US,D,20221003,000000,91.85,94.74,91.85,93.67,545651,0
+MHK.US,D,20221004,000000,96.07,100.71,96.07,100.55,901928,0
+MHK.US,D,20221005,000000,97.8,99.6,96.75,98.89,765852,0
+MHK.US,D,20221006,000000,98.01,99.73,97.98,98.24,422131,0
+MHK.US,D,20221007,000000,96.38,96.765,94.94,95.49,550613,0
+MHK.US,D,20221010,000000,94.97,96.45,93.53,95.22,462410,0
+MHK.US,D,20221011,000000,93.86,98.4,93.62,97.06,676380,0
+MHK.US,D,20221012,000000,96.61,97.68,94.98,96.29,407555,0
+MHK.US,D,20221013,000000,94.36,97.86,91.2,96.68,403207,0
+MHK.US,D,20221014,000000,97.5,98.055,94.9975,96.25,541369,0
+MHK.US,D,20221017,000000,99.27,99.73,94.85,96.51,605350,0
+MHK.US,D,20221018,000000,96.55,99.22,96.55,98.85,669675,0
+MHK.US,D,20221019,000000,98,98.045,93.55,94.95,670409,0
+MHK.US,D,20221020,000000,95.16,97.375,92.0571,92.5,537840,0
+MHK.US,D,20221021,000000,92.5,96.65,92.03,95.37,1013130,0
+MHK.US,D,20221024,000000,95.3,97.43,94.84,96.35,572576,0
+MHK.US,D,20221025,000000,97.965,100.5,96.31,100.24,523460,0
+MHK.US,D,20221026,000000,100.24,100.92,98.16,98.6,675208,0
+MHK.US,D,20221027,000000,98.94,101.48,97.94,98.25,982386,0
+MHK.US,D,20221028,000000,92.73,98.37,92.15,96.72,1273179,0
+MHK.US,D,20221031,000000,96,96.1607,93.72,94.75,649312,0
+MHK.US,D,20221101,000000,96.8,97.52,94.18,95.09,497220,0
+MHK.US,D,20221102,000000,94.39,94.8925,90.4,90.47,743443,0
+MHK.US,D,20221103,000000,89.14,89.45,87.015,87.98,594757,0
+MHK.US,D,20221104,000000,89.47,90.95,87.5,90,633815,0
+MHK.US,D,20221107,000000,91.27,91.77,89.4,91.15,393550,0
+MHK.US,D,20221108,000000,92.68,92.99,89.82,91.37,432566,0
+MHK.US,D,20221109,000000,89.97,91.73,88.99,89.31,386675,0
+MHK.US,D,20221110,000000,93.7,103.21,93.68,102.44,1157366,0
+MHK.US,D,20221111,000000,103.31,110.39,103.06,109.8,1012744,0
+MHK.US,D,20221114,000000,108.47,109.4411,105.29,105.32,609709,0
+MHK.US,D,20221115,000000,108.07,109.96,103.68,106.27,566720,0
+MHK.US,D,20221116,000000,105.38,106.15,101.46,102.46,426623,0
+MHK.US,D,20221117,000000,99.89,100.59,97.22,98.85,593573,0
+MHK.US,D,20221118,000000,101.24,101.79,98.94,99.97,366441,0
+MHK.US,D,20221121,000000,99.89,99.89,98.53,99.57,269176,0
+MHK.US,D,20221122,000000,100.39,102.2,100.145,101.27,309649,0
+MHK.US,D,20221123,000000,100.62,102.305,100.49,102.1,215532,0
+MHK.US,D,20221125,000000,101.58,103.52,101.58,102.91,110582,0
+MHK.US,D,20221128,000000,101.63,102.6361,99.04,99.68,359615,0
+MHK.US,D,20221129,000000,99.43,101.07,99.135,100.94,317536,0
+MHK.US,D,20221130,000000,100.72,101.88,96.92,101.33,677969,0
+MHK.US,D,20221201,000000,102.2,103.93,101.56,102.9,427913,0
+MHK.US,D,20221202,000000,101.17,102.88,100.71,102.09,413138,0
+MHK.US,D,20221205,000000,100.15,101.58,97.83,98.09,536569,0
+MHK.US,D,20221206,000000,98.01,98.63,94.54,96.05,671152,0
+MHK.US,D,20221207,000000,96.03,96.75,94.24,95.81,425458,0
+MHK.US,D,20221208,000000,96.38,98,95.34,97.25,417636,0
+MHK.US,D,20221209,000000,96.45,99.945,96.45,99.45,459400,0
+MHK.US,D,20221212,000000,99.92,104.2,99.3405,103.21,867300,0
+MHK.US,D,20221213,000000,108.14,110.205,102.865,103.16,702397,0
+MHK.US,D,20221214,000000,101.72,103.88,101.12,101.94,598889,0
+MHK.US,D,20221215,000000,99.91,102.2,99.24,100.43,619752,0
+MHK.US,D,20221216,000000,99.07,100.235,96.35,97.5,2169128,0
+MHK.US,D,20221219,000000,96.9,97.25,94.9226,95.42,526760,0
+MHK.US,D,20221220,000000,94.43,94.81,93.44,94.08,454924,0
+MHK.US,D,20221221,000000,95.06,97.88,94.965,97.24,459838,0
+MHK.US,D,20221222,000000,96.16,96.93,94.17,96.89,454478,0
+MHK.US,D,20221223,000000,96.72,98.08,96.13,97.96,205144,0
+MHK.US,D,20221227,000000,97.7,98.66,96.97,98.21,210450,0
+MHK.US,D,20221228,000000,98.28,98.95,96.33,96.36,420740,0
+MHK.US,D,20221229,000000,97.27,102.35,97.27,102.05,723979,0
+MHK.US,D,20221230,000000,100.28,102.695,100.1501,102.22,644135,0
+MHK.US,D,20230103,000000,103.75,107.4,103.45,106.86,877469,0
+MHK.US,D,20230104,000000,109.05,114.17,107.85,113.3,894573,0
+MHK.US,D,20230105,000000,111.51,113.33,109.9,113.04,682623,0
+MHK.US,D,20230106,000000,113.72,114.74,112.07,114.23,838997,0
+MHK.US,D,20230109,000000,115.2,115.2875,111.96,112.2,639884,0
+MHK.US,D,20230110,000000,111.4,115.335,110.87,115.15,476757,0
+MHK.US,D,20230111,000000,115.85,118.67,114.5,118.59,559919,0
+MHK.US,D,20230112,000000,119.19,119.85,117.55,119.12,642082,0
+MHK.US,D,20230113,000000,117.29,119.845,117.29,118.65,461141,0
+MHK.US,D,20230117,000000,111.22,114.42,109.34,111.18,1498305,0
+MHK.US,D,20230118,000000,112.2,114.16,111.37,112.62,677386,0
+MHK.US,D,20230119,000000,111.73,112.34,109.938,111.37,660209,0
+MHK.US,D,20230120,000000,111.68,114.69,109.945,114.6,408579,0
+MHK.US,D,20230123,000000,115.39,116.7,114.865,116.01,394784,0
+MHK.US,D,20230124,000000,115.88,117,114.27,116.6,363512,0
+MHK.US,D,20230125,000000,115.14,118.62,115.14,118.59,298411,0
+MHK.US,D,20230126,000000,118.58,119.7,115.385,117.33,420508,0
+MHK.US,D,20230127,000000,116,118.3,115.41,117.96,455389,0
+MHK.US,D,20230130,000000,115.92,117.8,115.53,115.67,615519,0
+MHK.US,D,20230131,000000,116.77,120.8,115.89,120.06,813486,0
+MHK.US,D,20230201,000000,119.45,124.34,118.01,123.49,563677,0
+MHK.US,D,20230202,000000,124.93,130.63,124.565,127.76,795639,0
+MHK.US,D,20230203,000000,124.47,127.52,124.22,125.26,441987,0
+MHK.US,D,20230206,000000,122.67,123.86,120.08,121.75,582098,0
+MHK.US,D,20230207,000000,120.69,123.9,119.84,123.48,432608,0
+MHK.US,D,20230208,000000,122.4,123.94,120.38,121.05,572782,0
+MHK.US,D,20230209,000000,122.06,123.52,120.57,121.47,684823,0
+MHK.US,D,20230210,000000,121.68,123.54,115.45,115.77,971864,0
+MHK.US,D,20230213,000000,115.28,119.97,115.28,119.75,600209,0
+MHK.US,D,20230214,000000,118.58,119,115.56,117.15,547979,0
+MHK.US,D,20230215,000000,115.72,118.39,115.4,118.21,475203,0
+MHK.US,D,20230216,000000,115.29,117.87,114.44,116.02,489597,0
+MHK.US,D,20230217,000000,115.15,115.15,111.82,113.93,857820,0
+MHK.US,D,20230221,000000,111.67,111.83,106.81,107.09,646805,0
+MHK.US,D,20230222,000000,106.79,108.925,106.79,107.72,503667,0
+MHK.US,D,20230223,000000,108.44,108.7,105.46,107.07,647767,0
+MHK.US,D,20230224,000000,104.68,104.85,102.28,104,610853,0
+MHK.US,D,20230227,000000,105.3,105.8,102.85,102.92,507711,0
+MHK.US,D,20230228,000000,103.07,104.43,102.53,102.85,725738,0
+MHK.US,D,20230301,000000,102.42,103.84,101.17,101.2,506003,0
+MHK.US,D,20230302,000000,99.82,103.51,99.52,103.42,566660,0
+MHK.US,D,20230303,000000,104.59,107.02,103.67,106.43,538993,0
+MHK.US,D,20230306,000000,106.64,106.64,101.92,102.07,696621,0
+MHK.US,D,20230307,000000,102.23,103.11,100.4,100.42,386353,0
+MHK.US,D,20230308,000000,100.82,101.61,99.38,101.55,333661,0
+MHK.US,D,20230309,000000,101.3,102.51,100.1,100.2,598067,0
+MHK.US,D,20230310,000000,100.42,100.42,95.86,97.87,459353,0
+MHK.US,D,20230313,000000,95.83,99.1,94.64,97,659592,0
+MHK.US,D,20230314,000000,100.02,100.27,95.85,97.16,530184,0
+MHK.US,D,20230315,000000,94.97,96.01,93.29,94.54,555187,0
+MHK.US,D,20230316,000000,93.76,97.23,92.94,96.49,440568,0
+MHK.US,D,20230317,000000,95.69,96.03,93.12,94.35,1084858,0
+MHK.US,D,20230320,000000,94.47,96.13,94.1,95.07,429202,0
+MHK.US,D,20230321,000000,96.4,99.07,96.4,98.75,520056,0
+MHK.US,D,20230322,000000,98.79,99.35,94.49,94.58,364009,0
+MHK.US,D,20230323,000000,95.49,97.1,93.58,95.07,535243,0
+MHK.US,D,20230324,000000,94.06,96.13,92.68,95.4,441177,0
+MHK.US,D,20230327,000000,96.7,97.325,94.78,95.45,351746,0
+MHK.US,D,20230328,000000,95.42,97.44,95.28,96.23,409829,0
+MHK.US,D,20230329,000000,97.64,97.74,95.7401,96.8,525340,0
+MHK.US,D,20230330,000000,98.06,98.56,96.22,96.36,494849,0
+MHK.US,D,20230331,000000,97.27,100.41,97.005,100.22,491698,0
+MHK.US,D,20230403,000000,99.91,100.93,99.15,99.19,475198,0
+MHK.US,D,20230404,000000,99.26,99.385,94.7,95.54,548632,0
+MHK.US,D,20230405,000000,94.66,95.08,92.74,93.61,789812,0
+MHK.US,D,20230406,000000,93.52,93.9,92.45,92.59,559526,0
+MHK.US,D,20230410,000000,92.05,94.74,92,94.72,427321,0
+MHK.US,D,20230411,000000,97.35,100.335,96.28,100.12,745676,0
+MHK.US,D,20230412,000000,101.77,102.455,97.7,97.83,754801,0
+MHK.US,D,20230413,000000,98.36,99.43,96.55,98.54,588294,0
+MHK.US,D,20230414,000000,98.67,100.61,97.02,97.94,504442,0
+MHK.US,D,20230417,000000,97.54,99.21,97.4,99.17,350880,0
+MHK.US,D,20230418,000000,99.84,100.04,97.975,98.51,475145,0
+MHK.US,D,20230419,000000,97.42,99,97.42,98.62,334908,0
+MHK.US,D,20230420,000000,98.63,98.76,96.7,97.1,490447,0
+MHK.US,D,20230421,000000,97.22,97.58,95.69,96.94,440151,0
+MHK.US,D,20230424,000000,96.95,98.31,96.285,98.19,408523,0
+MHK.US,D,20230425,000000,97.27,97.745,95.45,95.47,489024,0
+MHK.US,D,20230426,000000,94.86,96.24,94.709,94.86,542076,0
+MHK.US,D,20230427,000000,96.11,98.88,95.32,98.78,1067150,0
+MHK.US,D,20230428,000000,105.64,107.115,102.75,105.9,1730843,0
+MHK.US,D,20230501,000000,105.95,106.7,102.79,103.32,856130,0
+MHK.US,D,20230502,000000,103.12,103.63,99.96,101.07,660088,0
+MHK.US,D,20230503,000000,101.25,104.79,100.98,101.63,571776,0
+MHK.US,D,20230504,000000,100.83,101.61,98.75,99.03,527575,0
+MHK.US,D,20230505,000000,100.38,100.47,98.07,100.22,545100,0
+MHK.US,D,20230508,000000,100.38,100.815,99.24,99.89,351942,0
+MHK.US,D,20230509,000000,99.13,100.65,98.56,98.63,522681,0
+MHK.US,D,20230510,000000,100.29,100.92,96.29,97.93,575551,0
+MHK.US,D,20230511,000000,97.6,98.15,96.45,97.76,398980,0
+MHK.US,D,20230512,000000,97.95,98.31,93.29,94.5,545157,0
+MHK.US,D,20230515,000000,95.1,96.54,94.5,96.5,365551,0
+MHK.US,D,20230516,000000,94.91,94.91,91.56,94.15,899365,0
+MHK.US,D,20230517,000000,94.85,96.76,94.77,96.67,449421,0
+MHK.US,D,20230518,000000,96.54,98.74,96.045,98.49,322567,0
+MHK.US,D,20230519,000000,98.98,99.04,95.43,96.57,472047,0
+MHK.US,D,20230522,000000,96.59,97.78,96.18,96.81,569845,0
+MHK.US,D,20230523,000000,96.18,97.44,94.88,95.74,561258,0
+MHK.US,D,20230524,000000,95.5,96.5,93.94,94.14,601335,0
+MHK.US,D,20230525,000000,94.39,95.0076,93.55,94.61,423288,0
+MHK.US,D,20230526,000000,94.64,95.21,94.14,95.1,436470,0
+MHK.US,D,20230530,000000,95.2,95.665,93.45,95.06,421878,0
+MHK.US,D,20230531,000000,94.13,95.01,91.5,92.04,1047056,0
+MHK.US,D,20230601,000000,92.12,93.1,90.985,92.42,841172,0
+MHK.US,D,20230602,000000,94.14,97.49,93.57,96.68,686440,0
+MHK.US,D,20230605,000000,96.46,96.46,93.74,95.76,603356,0
+MHK.US,D,20230606,000000,95.51,98.68,95.51,97.93,631140,0
+MHK.US,D,20230607,000000,98.65,101.62,97.82,101.21,660410,0
+MHK.US,D,20230608,000000,100.89,101.85,97.94,98,755215,0
+MHK.US,D,20230609,000000,97.6,98.05,95.05,95.35,843531,0
+MHK.US,D,20230612,000000,95.5,97.24,94.75,96.65,567570,0
+MHK.US,D,20230613,000000,97.11,99.265,97,98.8,506354,0
+MHK.US,D,20230614,000000,99.5,101.005,98.55,98.94,819410,0
+MHK.US,D,20230615,000000,98.64,101.5,98.38,101.07,551500,0
+MHK.US,D,20230616,000000,101.85,102.425,99.95,100.9,885327,0
+MHK.US,D,20230620,000000,100.64,101.205,99.13,100.9,547486,0
+MHK.US,D,20230621,000000,100.14,102.24,99.53,100.68,455967,0
+MHK.US,D,20230622,000000,99.97,99.97,97.62,98.52,476211,0
+MHK.US,D,20230623,000000,97.31,98.47,96.98,97.82,654214,0
+MHK.US,D,20230626,000000,98.08,100.36,97.69,99.82,583456,0
+MHK.US,D,20230627,000000,99.9,103.66,99.9,103.29,611188,0
+MHK.US,D,20230628,000000,102,102.66,101.44,102.03,776949,0
+MHK.US,D,20230629,000000,102.3,104.32,101.63,103.43,520234,0
+MHK.US,D,20230630,000000,104.16,104.3,103.15,103.16,484261,0
+MHK.US,D,20230703,000000,102.98,104.13,102.69,103.22,313422,0
+MHK.US,D,20230705,000000,102.68,102.68,100.6,100.93,587826,0
+MHK.US,D,20230706,000000,99.46,100.055,97.26,99.89,547388,0
+MHK.US,D,20230707,000000,99.98,104.7,99.855,103.18,1682579,0
+MHK.US,D,20230710,000000,103.36,107.47,102.94,107.1,697835,0
+MHK.US,D,20230711,000000,108.05,110.77,107.9625,110.25,1046858,0
+MHK.US,D,20230712,000000,112.22,114.08,111.71,113.77,1021144,0
+MHK.US,D,20230713,000000,114.96,116.24,113.6501,114.86,831307,0
+MHK.US,D,20230714,000000,115.25,115.25,111.91,112.33,1015368,0
+MHK.US,D,20230717,000000,111.6,112.92,110.34,112.8,677532,0
+MHK.US,D,20230718,000000,112.32,114.17,110.82,112.43,843524,0
+MHK.US,D,20230719,000000,112.68,114.18,112.04,112.51,645937,0
+MHK.US,D,20230720,000000,112.31,112.84,109.91,110.38,676882,0
+MHK.US,D,20230721,000000,110.96,111.38,108.53,110.29,872148,0
+MHK.US,D,20230724,000000,110.8,112.29,109.26,111.38,1158332,0
+MHK.US,D,20230725,000000,110.83,114.35,110.17,113.11,957062,0
+MHK.US,D,20230726,000000,112.85,116.19,112.85,116.11,1062507,0
+MHK.US,D,20230727,000000,117.64,118.32,114.81,115.01,892951,0
+MHK.US,D,20230728,000000,113.2,116.94,106.4,107.06,1977162,0
+MHK.US,D,20230731,000000,107.03,107.516,104.51,106.34,1230715,0
+MHK.US,D,20230801,000000,105.57,108.1432,104.7,107.9,748202,0
+MHK.US,D,20230802,000000,106.32,107.12,105.01,106.75,671629,0
+MHK.US,D,20230803,000000,106.53,106.53,103.39,104.12,558272,0
+MHK.US,D,20230804,000000,104.36,106.29,103.165,105.29,574244,0
+MHK.US,D,20230807,000000,105.26,106.63,104.84,106.11,444205,0
+MHK.US,D,20230808,000000,104.5,106.05,102.67,105.82,403196,0
+MHK.US,D,20230809,000000,105.23,105.525,103.75,103.81,616519,0
+MHK.US,D,20230810,000000,104.45,105.2395,102.575,103.07,520462,0
+MHK.US,D,20230811,000000,102.26,102.94,101.575,102.48,483592,0
+MHK.US,D,20230814,000000,101.18,101.9228,100.95,101.52,397030,0
+MHK.US,D,20230815,000000,100.39,100.89,100.04,100.06,451780,0
+MHK.US,D,20230816,000000,99.48,100.31,98.6,98.86,630352,0
+MHK.US,D,20230817,000000,99.54,99.94,96.95,97.29,452664,0
+MHK.US,D,20230818,000000,95.96,98.84,95.8,97.61,610171,0
+MHK.US,D,20230821,000000,97.81,98.11,95.8,97.18,464798,0
+MHK.US,D,20230822,000000,97.22,97.65,96.465,96.67,532936,0
+MHK.US,D,20230823,000000,96.63,97.77,96.36,97.6,381136,0
+MHK.US,D,20230824,000000,97.03,98.16,96.33,96.4,302771,0
+MHK.US,D,20230825,000000,96.36,97.29,94.83,96.07,342692,0
+MHK.US,D,20230828,000000,96.71,98.395,96.57,98.11,376630,0
+MHK.US,D,20230829,000000,98.22,100.67,97.6,100.65,521272,0
+MHK.US,D,20230830,000000,100.44,101.65,100.3575,100.69,513322,0
+MHK.US,D,20230831,000000,100.79,102.51,100.77,101.39,497518,0
+MHK.US,D,20230901,000000,102.18,103.12,101.44,101.78,422579,0
+MHK.US,D,20230905,000000,100.66,100.74,97.34,97.34,719190,0
+MHK.US,D,20230906,000000,97.52,98.25,96.19,96.22,620836,0
+MHK.US,D,20230907,000000,95.54,95.8,93.5,94.36,1072235,0
+MHK.US,D,20230908,000000,93.79,95.21,93.08,94.09,574328,0
+MHK.US,D,20230911,000000,94.09,94.86,93.29,93.42,531187,0
+MHK.US,D,20230912,000000,92.84,93.8805,91.82,91.99,664815,0
+MHK.US,D,20230913,000000,92.44,92.69,91.07,92.18,579741,0
+MHK.US,D,20230914,000000,93.19,95,93.165,93.79,738384,0
+MHK.US,D,20230915,000000,92.97,95.09,92.93,93.62,1278641,0
+MHK.US,D,20230918,000000,93.55,93.55,91.86,92.11,454560,0
+MHK.US,D,20230919,000000,91.83,92.91,91.52,91.75,641885,0
+MHK.US,D,20230920,000000,92.73,94.04,91.45,91.54,428952,0
+MHK.US,D,20230921,000000,90.09,90.31,88.66,89.28,680685,0
+MHK.US,D,20230922,000000,89.86,89.86,86,86.84,980022,0
+MHK.US,D,20230925,000000,86.25,87.85,85.975,86.78,608993,0
+MHK.US,D,20230926,000000,85.98,87.16,84.76,84.85,1010057,0
+MHK.US,D,20230927,000000,85.79,85.79,83.79,83.92,1338734,0
+MHK.US,D,20230928,000000,83.99,86.175,83.12,85.42,1047140,0
+MHK.US,D,20230929,000000,86.49,87.74,85.5,85.81,753086,0
+MHK.US,D,20231002,000000,85.3,86.06,83.88,84.44,736446,0
+MHK.US,D,20231003,000000,83.43,83.57,81.23,81.51,831505,0
+MHK.US,D,20231004,000000,81.86,82.145,80.545,81.72,718169,0
+MHK.US,D,20231005,000000,81.38,81.72,80.48,81.57,797588,0
+MHK.US,D,20231006,000000,80.5,82.38,80.02,81.5,806194,0
+MHK.US,D,20231009,000000,80.29,81.98,79.12,81.67,603506,0
+MHK.US,D,20231010,000000,82.28,84.165,82.28,83.03,615506,0
+MHK.US,D,20231011,000000,83.43,85.03,83.24,84.37,483806,0
+MHK.US,D,20231012,000000,83.65,83.65,78.34,79.55,1156812,0
+MHK.US,D,20231013,000000,80.3,81.3595,79.995,81.17,958775,0
+MHK.US,D,20231016,000000,82.04,83.19,81.06,82.83,650023,0
+MHK.US,D,20231017,000000,80.98,84.155,80.95,82.85,691499,0
+MHK.US,D,20231018,000000,81.65,82.52,80.19,81.13,658222,0
+MHK.US,D,20231019,000000,80.71,81.3,79.08,79.13,694173,0
+MHK.US,D,20231020,000000,79.51,80.23,78.92,79.71,491893,0
+MHK.US,D,20231023,000000,78.88,80.929,78.82,79.31,654643,0
+MHK.US,D,20231024,000000,79.47,79.775,78.42,78.65,833187,0
+MHK.US,D,20231025,000000,77.9,78.52,76.37,78.21,776814,0
+MHK.US,D,20231026,000000,78.76,79.96,77.35,78.52,1099074,0
+MHK.US,D,20231027,000000,82.27,83.58,76.02,76.56,1326546,0
+MHK.US,D,20231030,000000,77.37,80.28,76.35,79.47,1468013,0
+MHK.US,D,20231031,000000,79.54,81.3,79.54,80.38,817610,0
+MHK.US,D,20231101,000000,80.4,81.44,78.8,81.41,806381,0
+MHK.US,D,20231102,000000,82.78,83.76,82.51,83.03,942620,0
+MHK.US,D,20231103,000000,85.01,86.95,84.9,84.99,1063366,0
+MHK.US,D,20231106,000000,84.47,84.76,82.4001,82.68,627831,0
+MHK.US,D,20231107,000000,82.13,83.08,81.25,82.21,744598,0
+MHK.US,D,20231108,000000,82.58,83.325,81.52,82.37,685766,0
+MHK.US,D,20231109,000000,82.98,82.98,79.38,79.52,802893,0
+MHK.US,D,20231110,000000,80.21,80.7,78.3,80.66,667569,0
+MHK.US,D,20231113,000000,79.9,80.65,79.31,79.61,584964,0
+MHK.US,D,20231114,000000,82.98,87.68,82.98,86.73,1129670,0
+MHK.US,D,20231115,000000,86.2,88.435,86.14,86.33,1121454,0
+MHK.US,D,20231116,000000,86.06,86.24,84.27,85.49,775366,0
+MHK.US,D,20231117,000000,86.59,86.6,83.09,84.3,1119452,0
+MHK.US,D,20231120,000000,84.6,85.465,83.15,85.26,866195,0
+MHK.US,D,20231121,000000,84.25,85.25,83.04,84,753637,0
+MHK.US,D,20231122,000000,85,85,83.165,83.62,555048,0
+MHK.US,D,20231124,000000,83.72,84.08,83.245,84.02,299014,0
+MHK.US,D,20231127,000000,84.13,84.35,82.71,84.28,683939,0
+MHK.US,D,20231128,000000,84,85.97,83.15,85.83,829929,0
+MHK.US,D,20231129,000000,86.99,88.89,86.93,87.8,986160,0
+MHK.US,D,20231130,000000,88,89.49,86.26,88.31,3933875,0
+MHK.US,D,20231201,000000,88.3,92.17,88.29,91.93,917082,0
+MHK.US,D,20231204,000000,91.29,93.31,91.0101,91.89,846173,0
+MHK.US,D,20231205,000000,91.25,92.07,90.225,91.68,750225,0
+MHK.US,D,20231206,000000,92.82,94.565,92.34,93.4,1057779,0
+MHK.US,D,20231207,000000,92.75,93.17,91.35,92.58,1123593,0
+MHK.US,D,20231208,000000,92.65,93.14,91.84,92.3,879277,0
+MHK.US,D,20231211,000000,91.9,93.35,91.5,91.96,535498,0
+MHK.US,D,20231212,000000,91.78,91.83,90.795,91.08,602909,0
+MHK.US,D,20231213,000000,92.34,97.93,91.66,97.58,1253954,0
+MHK.US,D,20231214,000000,99.58,109.815,99.58,105.75,2700215,0
+MHK.US,D,20231215,000000,105.5,107.625,104.21,105.43,2388040,0
+MHK.US,D,20231218,000000,105.52,105.52,102.48,103.07,716615,0
+MHK.US,D,20231219,000000,103.91,105.2,103.75,104.48,547439,0
+MHK.US,D,20231220,000000,104.15,105.235,101.94,102.15,683598,0
+MHK.US,D,20231221,000000,103.46,104.02,102.1,102.95,550376,0
+MHK.US,D,20231222,000000,103.05,103.935,102.52,103.11,291959,0
+MHK.US,D,20231226,000000,103.58,103.675,102.49,102.64,543032,0
+MHK.US,D,20231227,000000,102.84,105.48,102.7222,103.62,495953,0
+MHK.US,D,20231228,000000,103.31,105.02,103.035,104.87,483743,0
+MHK.US,D,20231229,000000,104.5,105.16,103.155,103.5,546546,0
+MHK.US,D,20240102,000000,102.02,105.5,101.01,105.28,800184,0
+MHK.US,D,20240103,000000,102.55,103.44,100.85,100.93,961382,0
+MHK.US,D,20240104,000000,100.73,101.52,99.69,100.71,675887,0
+MHK.US,D,20240105,000000,100.34,104.665,100.09,103.88,1081050,0
+MHK.US,D,20240108,000000,104.02,107.12,104.02,105.75,799581,0
+MHK.US,D,20240109,000000,104.39,105.79,103.88,105.47,592164,0
+MHK.US,D,20240110,000000,105.73,107.24,104.9,106.34,566169,0
+MHK.US,D,20240111,000000,105.21,105.79,103.95,104.46,509038,0
+MHK.US,D,20240112,000000,106.88,107.24,101.66,101.85,879323,0
+MHK.US,D,20240116,000000,100.62,101.52,98.75,101.5,942746,0
+MHK.US,D,20240117,000000,100.03,100.87,98.89,99.76,720440,0
+MHK.US,D,20240118,000000,100.59,100.835,98.4,100.26,625822,0
+MHK.US,D,20240119,000000,100.45,100.45,98.49,99.93,566248,0
+MHK.US,D,20240122,000000,100.58,102.5,100.06,100.95,738837,0
+MHK.US,D,20240123,000000,100.42,101.87,97.06,97.96,817691,0
+MHK.US,D,20240124,000000,98.85,98.85,96.28,97.57,647527,0
+MHK.US,D,20240125,000000,98.8,99.59,97.45,99.57,653966,0
+MHK.US,D,20240126,000000,100.17,101.18,99.48,100.97,594650,0
+MHK.US,D,20240129,000000,100.54,103.455,100.47,103.44,811485,0
+MHK.US,D,20240130,000000,102.35,104.4726,102.35,103.67,582968,0
+MHK.US,D,20240131,000000,103.7,106.54,103.13,104.25,995354,0
+MHK.US,D,20240201,000000,105.19,110.07,105.19,110.02,1226895,0
+MHK.US,D,20240202,000000,106.94,110.055,106.72,108.93,921886,0
+MHK.US,D,20240205,000000,107.02,108.27,104.78,106.35,785691,0
+MHK.US,D,20240206,000000,105.79,108.14,105.53,106.81,601371,0
+MHK.US,D,20240207,000000,107.83,110.18,107.48,108.96,817597,0
+MHK.US,D,20240208,000000,109.25,111.36,109.25,109.61,1034041,0
+MHK.US,D,20240209,000000,105.59,111.8,101.83,110.01,2002807,0
+MHK.US,D,20240212,000000,113.82,117.8,111.6748,117.24,1502815,0
+MHK.US,D,20240213,000000,112.81,115.92,112.12,115.28,1447623,0
+MHK.US,D,20240214,000000,117.08,117.08,114.32,116.69,867441,0
+MHK.US,D,20240215,000000,117.99,118.36,116.23,116.45,641411,0
+MHK.US,D,20240216,000000,114.57,117.11,114.2,115.42,710071,0
+MHK.US,D,20240220,000000,113.82,115.055,113.56,114.07,842763,0
+MHK.US,D,20240221,000000,113.62,114.29,112.895,113.74,598309,0
+MHK.US,D,20240222,000000,114.98,114.98,113.57,113.93,561028,0
+MHK.US,D,20240223,000000,114.34,115.21,113.11,114.94,332882,0
+MHK.US,D,20240226,000000,114.34,115.51,113.48,113.88,506510,0
+MHK.US,D,20240227,000000,114.98,115.9,114.1308,115.05,568939,0
+MHK.US,D,20240228,000000,114.53,117.64,114.39,116.11,694128,0
+MHK.US,D,20240229,000000,117.24,119.325,116.94,118.62,837529,0
+MHK.US,D,20240301,000000,118.67,122.515,117.78,121.41,1018706,0
+MHK.US,D,20240304,000000,121.08,123.265,120.54,120.83,667802,0
+MHK.US,D,20240305,000000,120.26,122.59,118.87,118.91,699299,0
+MHK.US,D,20240306,000000,120.17,120.17,118.29,119.97,525586,0
+MHK.US,D,20240307,000000,120.66,122.735,120.39,121.56,388676,0
+MHK.US,D,20240308,000000,122.43,122.79,121.1,121.66,580336,0
+MHK.US,D,20240311,000000,121,121.69,119.82,120.34,542358,0
+MHK.US,D,20240312,000000,120.37,121.755,119.01,119.65,546380,0
+MHK.US,D,20240313,000000,119.98,123.08,119.855,121.56,632513,0
+MHK.US,D,20240314,000000,120.39,121.22,116.6,116.95,733966,0
+MHK.US,D,20240315,000000,116.17,118.73,116.1,117.83,1265363,0
+MHK.US,D,20240318,000000,118,120.36,116.96,119.24,659860,0
+MHK.US,D,20240319,000000,118.81,121.07,118.81,120.89,389932,0
+MHK.US,D,20240320,000000,120.97,124.035,120.315,123.58,494490,0
+MHK.US,D,20240321,000000,124.63,127.32,124.21,126.18,556132,0
+MHK.US,D,20240322,000000,126.25,126.78,124.74,125.12,276438,0
+MHK.US,D,20240325,000000,125.52,127.755,124.97,125.65,480701,0
+MHK.US,D,20240326,000000,126.08,127.34,125.005,125.1,363550,0
+MHK.US,D,20240327,000000,126.07,129.03,126.07,128.92,429870,0
+MHK.US,D,20240328,000000,128.99,131.19,128.87,130.89,449024,0
+MHK.US,D,20240401,000000,130.81,130.81,128.45,128.47,425456,0
+MHK.US,D,20240402,000000,126.55,126.83,124.34,125.13,655749,0
+MHK.US,D,20240403,000000,124.64,126.59,124.535,126.42,488839,0
+MHK.US,D,20240404,000000,128.08,128.39,121.81,122.11,603816,0
+MHK.US,D,20240405,000000,122.26,123.51,121.49,122.36,567150,0
+MHK.US,D,20240408,000000,123.25,124.8,122.85,123.29,508990,0
+MHK.US,D,20240409,000000,124.26,125.505,122.97,125.15,516732,0
+MHK.US,D,20240410,000000,120.93,121.36,118.86,119.67,678638,0
+MHK.US,D,20240411,000000,120.31,120.58,117.62,117.68,785170,0
+MHK.US,D,20240412,000000,116.4,116.955,112.725,113.17,921483,0
+MHK.US,D,20240415,000000,114.15,114.91,110.63,111.72,875297,0
+MHK.US,D,20240416,000000,110.89,111.76,109.13,109.49,744440,0
+MHK.US,D,20240417,000000,110.38,110.4125,108.19,108.27,468727,0
+MHK.US,D,20240418,000000,109.65,110.18,107.42,108.08,598856,0
+MHK.US,D,20240419,000000,108.21,109.62,108.21,108.92,408027,0
+MHK.US,D,20240422,000000,109.35,110.7,108.895,109.95,535781,0
+MHK.US,D,20240423,000000,110.09,114.22,109.92,113.44,550067,0
+MHK.US,D,20240424,000000,112.05,113.39,110.04,111.4,534711,0
+MHK.US,D,20240425,000000,109.59,110.93,107.06,110.27,832401,0
+MHK.US,D,20240426,000000,117.98,120.49,112.46,115.45,1100161,0
+MHK.US,D,20240429,000000,115.65,119.62,115.65,118.43,1027320,0
+MHK.US,D,20240430,000000,116.67,118.48,115.11,115.32,572969,0
+MHK.US,D,20240501,000000,115.13,120.33,114.48,114.87,787779,0
+MHK.US,D,20240502,000000,116.5,116.5,113.51,115.62,480140,0
+MHK.US,D,20240503,000000,118.57,120.47,115.85,116.37,431400,0
+MHK.US,D,20240506,000000,118.17,118.565,116.89,118.04,584402,0
+MHK.US,D,20240507,000000,118.58,118.58,117.38,118.11,524561,0
+MHK.US,D,20240508,000000,117.45,118.3,117.23,118.22,497443,0
+MHK.US,D,20240509,000000,118.3,119.78,117.83,119.72,412562,0
+MHK.US,D,20240510,000000,119.92,120.22,118.82,119.81,469831,0
+MHK.US,D,20240513,000000,120.77,122.83,120.77,121.07,394518,0
+MHK.US,D,20240514,000000,122.61,123.33,121.46,123.02,695236,0
+MHK.US,D,20240515,000000,125.53,126.62,123.24,123.28,761639,0
+MHK.US,D,20240516,000000,122.56,123.11,120.84,120.87,421692,0
+MHK.US,D,20240517,000000,121.02,121.12,120.15,120.36,480339,0
+MHK.US,D,20240520,000000,120.64,120.64,118.58,118.92,622284,0
+MHK.US,D,20240521,000000,118.66,119.6,117.22,119.56,705462,0
+MHK.US,D,20240522,000000,118.69,119.57,116.92,117.41,610643,0
+MHK.US,D,20240523,000000,117.82,117.82,114.49,115.76,535641,0
+MHK.US,D,20240524,000000,116.88,116.88,115.7494,116.43,310464,0
+MHK.US,D,20240528,000000,116.56,116.74,114.9,115.76,568270,0
+MHK.US,D,20240529,000000,114.2,116.105,114.2,116.02,460784,0
+MHK.US,D,20240530,000000,117.23,118.71,117,118.61,679355,0
+MHK.US,D,20240531,000000,119.49,122.08,119.335,121.93,660811,0
+MHK.US,D,20240603,000000,122.68,122.68,119.7501,121.11,467918,0
+MHK.US,D,20240604,000000,119.62,120.54,115.63,115.66,858315,0
+MHK.US,D,20240605,000000,116.46,117.98,114.67,117.93,557462,0
+MHK.US,D,20240606,000000,117.47,117.47,115.36,115.97,417541,0
+MHK.US,D,20240607,000000,113.38,114.97,113.22,113.43,575194,0
+MHK.US,D,20240610,000000,116.06,118.35,115.05,118.08,760712,0
+MHK.US,D,20240611,000000,116.64,116.985,112.965,113.74,984279,0
+MHK.US,D,20240612,000000,117.31,119.3,114.855,115.5,708603,0
+MHK.US,D,20240613,000000,115.05,115.525,112.89,113.78,463693,0
+MHK.US,D,20240614,000000,111.76,112.54,110.9,112.02,600914,0
+MHK.US,D,20240617,000000,111.61,113.4,110.64,112.45,516484,0
+MHK.US,D,20240618,000000,111.74,113.3099,111.39,111.5,541738,0
+MHK.US,D,20240620,000000,111.22,112.14,110.55,111.35,372376,0
+MHK.US,D,20240621,000000,111.49,113.09,110.66,113,1042439,0
+MHK.US,D,20240624,000000,113.06,113.95,112.55,112.77,663745,0
+MHK.US,D,20240625,000000,112.13,112.13,104.88,106.33,1060862,0
+MHK.US,D,20240626,000000,108.53,108.53,105.99,106.81,1213435,0
+MHK.US,D,20240627,000000,106.5,108.24,106.41,108.05,548911,0
+MHK.US,D,20240628,000000,108.3,113.91,108.12,113.59,1281876,0
+MHK.US,D,20240701,000000,113.92,114.165,109.77,109.9,821490,0
+MHK.US,D,20240702,000000,109.29,111.3,109.17,110.33,556620,0
+MHK.US,D,20240703,000000,111.05,111.5,109.72,109.85,230475,0
+MHK.US,D,20240705,000000,109.64,110.17,107.88,108.83,983143,0
+MHK.US,D,20240708,000000,110.3,111.92,109.97,111.85,685565,0
+MHK.US,D,20240709,000000,111.64,111.83,109.9,109.98,610786,0
+MHK.US,D,20240710,000000,110.95,113.96,110.95,112.94,850890,0
+MHK.US,D,20240711,000000,116.15,121.62,115.35,121.3,1131686,0
+MHK.US,D,20240712,000000,122.09,126.4,122,124.97,833953,0
+MHK.US,D,20240715,000000,126.69,129.3,126.13,127.83,803874,0
+MHK.US,D,20240716,000000,128.85,132.96,128.85,132.7,871923,0
+MHK.US,D,20240717,000000,131.06,133.32,129.95,131.97,706993,0
+MHK.US,D,20240718,000000,132.27,136.4,130.61,131.18,852709,0
+MHK.US,D,20240719,000000,130.97,131.87,128.55,129.04,573711,0
+MHK.US,D,20240722,000000,128.97,129.44,125.62,127.32,1078905,0
+MHK.US,D,20240723,000000,126.06,128.38,125.33,128.06,801250,0
+MHK.US,D,20240724,000000,127.65,129.47,126.74,127.18,655448,0
+MHK.US,D,20240725,000000,127.16,136.75,127.04,134.5,1459131,0
+MHK.US,D,20240726,000000,150.81,162.865,148.51,160.71,3436548,0
+MHK.US,D,20240729,000000,161.02,163.59,158.635,162.7,1444642,0
+MHK.US,D,20240730,000000,162.89,163.84,158.7701,162.1,1133977,0
+MHK.US,D,20240731,000000,162.53,164.055,160.16,161.07,893732,0
+MHK.US,D,20240801,000000,161.85,163.99,154.65,156.48,1112420,0
+MHK.US,D,20240802,000000,152.96,153.065,149.7,152.31,1154394,0
+MHK.US,D,20240805,000000,142.89,149.57,141.82,147,1135919,0
+MHK.US,D,20240806,000000,146.22,149.92,145.58,146.67,470913,0
+MHK.US,D,20240807,000000,148.33,149.6,143.27,143.44,581788,0
+MHK.US,D,20240808,000000,144.7,146.78,143.72,145.53,473361,0
+MHK.US,D,20240809,000000,145.7,147.59,143.96,146.45,580920,0
+MHK.US,D,20240812,000000,146.14,146.14,142.675,144.28,504707,0
+MHK.US,D,20240813,000000,144.87,148,144.68,146.88,542308,0
+MHK.US,D,20240814,000000,147.55,147.575,143.683,144.03,772605,0
+MHK.US,D,20240815,000000,146.48,147.39,143.75,146.71,460449,0
+MHK.US,D,20240816,000000,146.57,148.4599,146.15,146.42,528254,0
+MHK.US,D,20240819,000000,147.14,150.09,146.56,149.38,495449,0
+MHK.US,D,20240820,000000,149.11,150.035,145.95,147.84,386407,0
+MHK.US,D,20240821,000000,149.41,150.58,147.555,150.32,583410,0
+MHK.US,D,20240822,000000,150.42,150.42,147.98,149.88,442940,0
+MHK.US,D,20240823,000000,151,157.77,149.39,157.75,683402,0
+MHK.US,D,20240826,000000,159.15,159.49,155.08,155.13,569236,0
+MHK.US,D,20240827,000000,153.97,154.1999,152.46,154.07,288766,0
+MHK.US,D,20240828,000000,152.95,155.465,152.75,154.54,494462,0
+MHK.US,D,20240829,000000,154.41,155.82,152,153.68,347494,0
+MHK.US,D,20240830,000000,155.14,155.375,153,155.14,435428,0
+MHK.US,D,20240903,000000,154.17,155.25,149.35,150.84,548662,0
+MHK.US,D,20240904,000000,150.29,151.31,148.91,150.63,576188,0
+MHK.US,D,20240905,000000,151.19,151.285,147.6,148.73,567329,0
+MHK.US,D,20240906,000000,148.68,152.06,147.09,147.92,490640,0
+MHK.US,D,20240909,000000,148.04,151.87,147.44,149.14,859993,0
+MHK.US,D,20240910,000000,149.26,150.175,147.25,149.86,412303,0
+MHK.US,D,20240911,000000,148.41,149.51,145,148.38,591507,0
+MHK.US,D,20240912,000000,148.38,150.555,147.61,150.08,463175,0
+MHK.US,D,20240913,000000,151.24,156.7,151.055,156.55,673026,0
+MHK.US,D,20240916,000000,157.21,158.52,154.43,155.82,573289,0
+MHK.US,D,20240917,000000,156.73,157.66,154.58,154.95,467435,0
+MHK.US,D,20240918,000000,155.4,160,153.12,156.61,586057,0
+MHK.US,D,20240919,000000,160.17,160.17,156.07,158.17,726310,0
+MHK.US,D,20240920,000000,153.84,159.15,153.37,157.6,2765578,0
+MHK.US,D,20240923,000000,158.85,160.52,157.505,157.91,386505,0
+MHK.US,D,20240924,000000,157.76,158.77,156.26,157.08,380192,0
+MHK.US,D,20240925,000000,157.03,157.03,152.945,154.34,510754,0
+MHK.US,D,20240926,000000,156.03,157.8,155.7,156.5,394881,0
+MHK.US,D,20240927,000000,157.91,159.8,156.51,158.81,442192,0
+MHK.US,D,20240930,000000,157.55,161.38,157.35,160.68,581632,0
+MHK.US,D,20241001,000000,160.68,160.71,157.44,159.49,413058,0
+MHK.US,D,20241002,000000,158,160.34,157.76,159.49,535804,0
+MHK.US,D,20241003,000000,158.13,160,156.65,158.5,685238,0
+MHK.US,D,20241004,000000,160.08,161.38,153.4897,154.44,667786,0
+MHK.US,D,20241007,000000,152.94,155.22,151.39,155.2,754853,0
+MHK.US,D,20241008,000000,155.2,157.355,152.13,155.54,497024,0
+MHK.US,D,20241009,000000,156.19,159.61,156.13,159,783992,0
+MHK.US,D,20241010,000000,156.89,157.75,155.43,156.78,474385,0
+MHK.US,D,20241011,000000,156.87,157.915,156.31,157.3,284203,0
+MHK.US,D,20241014,000000,157.3,158.52,155.1,158.18,431105,0
+MHK.US,D,20241015,000000,158.55,162.4,157.67,159.85,740828,0
+MHK.US,D,20241016,000000,161.76,162.94,160.31,160.96,726943,0
+MHK.US,D,20241017,000000,160.67,160.75,158.55,159.2,468569,0
+MHK.US,D,20241018,000000,160.3,161.43,158.52,161.05,577449,0
+MHK.US,D,20241021,000000,163.85,164.289,159.56,161.25,619637,0
+MHK.US,D,20241022,000000,155,155.56,151.19,152.93,1024435,0
+MHK.US,D,20241023,000000,151.96,153.72,150.871,151.7,644657,0
+MHK.US,D,20241024,000000,151.98,152.89,150.45,151.87,1066160,0
+MHK.US,D,20241025,000000,134.9,139.11,130.415,130.88,3197985,0
+MHK.US,D,20241028,000000,131.08,135.315,131.0001,131.71,1561668,0
+MHK.US,D,20241029,000000,127.96,133.0083,127.96,132.41,1280038,0
+MHK.US,D,20241030,000000,132.06,138.1,132.06,135.29,1028544,0
+MHK.US,D,20241031,000000,134.22,135.61,133.64,134.27,567382,0
+MHK.US,D,20241101,000000,136.47,136.865,133.88,134.28,750810,0
+MHK.US,D,20241104,000000,134.51,137.98,133.97,136.75,895209,0
+MHK.US,D,20241105,000000,135.76,140.51,135.76,140.44,854573,0
+MHK.US,D,20241106,000000,141.92,148.19,141.55,147.6,1949953,0
+MHK.US,D,20241107,000000,145.34,147,142.82,145.07,1133875,0
+MHK.US,D,20241108,000000,145.66,148.575,143.89,145.94,784329,0
+MHK.US,D,20241111,000000,148.295,148.295,145.05,145.49,650758,0
+MHK.US,D,20241112,000000,144.725,144.725,141.72,141.82,556859,0
+MHK.US,D,20241113,000000,143.795,144.44,140.53,141.48,502942,0
+MHK.US,D,20241114,000000,142.025,142.97,139.99,140.34,535975,0
+MHK.US,D,20241115,000000,140.53,142.08,139.48,140.33,575190,0
+MHK.US,D,20241118,000000,139.59,140.285,138.23,138.47,603628,0
+MHK.US,D,20241119,000000,137.09,137.17,135.51,135.64,485164,0
+MHK.US,D,20241120,000000,136.12,136.67,134.84,135.73,585416,0
+MHK.US,D,20241121,000000,137.16,139.45,135.83,137.49,409651,0
+MHK.US,D,20241122,000000,138.465,139.69,138.08,138.77,436216,0
+MHK.US,D,20241125,000000,140.84,146.93,140.84,145.03,787456,0
+MHK.US,D,20241126,000000,142.09,143.474,139.26,139.92,494908,0
+MHK.US,D,20241127,000000,141.66,142.88,138.45,139.1,403320,0
+MHK.US,D,20241129,000000,141.105,141.2999,138.29,138.83,314818,0
+MHK.US,D,20241202,000000,138.72,138.72,135.995,136.33,969386,0
+MHK.US,D,20241203,000000,137.215,137.215,133.79,135.43,941352,0
+MHK.US,D,20241204,000000,133.655,134.38,129.9,131.22,1409536,0
+MHK.US,D,20241205,000000,131.88,133.57,130.9,131.43,816060,0
+MHK.US,D,20241206,000000,133.23,133.315,129.595,130.92,1042356,0
+MHK.US,D,20241209,000000,131.205,134.79,130.23,132.97,789178,0
+MHK.US,D,20241210,000000,131.45,132.74,128.91,130.97,549791,0
+MHK.US,D,20241211,000000,132.065,133,130.18,130.97,488863,0
+MHK.US,D,20241212,000000,131.51,131.53,129.55,130.4,458704,0
+MHK.US,D,20241213,000000,129.43,129.91,127.49,127.81,542364,0
+MHK.US,D,20241216,000000,127.6,128.6999,125.83,126.71,679649,0
+MHK.US,D,20241217,000000,126.11,127.04,124.36,124.7,482530,0
+MHK.US,D,20241218,000000,125.375,126.34,118.98,119.1,553443,0
+MHK.US,D,20241219,000000,119.15,120.225,115.82,116.82,973076,0
+MHK.US,D,20241220,000000,117.465,120.9,116.74,119.16,1655222,0
+MHK.US,D,20241223,000000,118.165,120.07,117.25,119.54,568780,0
+MHK.US,D,20241224,000000,119.01,120.19,118.235,120.19,174457,0
+MHK.US,D,20241226,000000,118.575,120.08,118.36,119.66,286600,0
+MHK.US,D,20241227,000000,118.57,120.48,118,118.82,369540,0
+MHK.US,D,20241230,000000,117.9377,119.01,116.31,118.54,426412,0
+MHK.US,D,20241231,000000,118.84,119.4,117.835,119.13,389817,0
+MHK.US,D,20250102,000000,120.41,120.63,115.83,115.92,572745,0
+MHK.US,D,20250103,000000,116.96,117.88,116.035,117.31,502383,0
+MHK.US,D,20250106,000000,118.43,120.29,117.02,117.77,840687,0
+MHK.US,D,20250107,000000,117.825,119,116.29,117.3,671253,0
+MHK.US,D,20250108,000000,116.85,118.99,115.73,118.28,607798,0
+MHK.US,D,20250110,000000,119.365,120,117.3,118.09,597401,0
+MHK.US,D,20250113,000000,117.51,122.92,117.505,122.87,948533,0
+MHK.US,D,20250114,000000,124.81,126.46,123.69,125.58,721274,0
+MHK.US,D,20250115,000000,129.89,131.47,128.61,130.06,837842,0
+MHK.US,D,20250116,000000,129.45,129.9,127.72,128.72,403777,0
+MHK.US,D,20250117,000000,130.61,130.63,128.91,129.27,672215,0
+MHK.US,D,20250121,000000,131.645,131.655,129.36,130.66,600995,0
+MHK.US,D,20250122,000000,130.05,130.77,128.97,130.62,522861,0
+MHK.US,D,20250123,000000,131.09,132.15,128.68,130.83,658432,0
+MHK.US,D,20250124,000000,127.72,127.72,122.13,125.3,1777452,0
+MHK.US,D,20250127,000000,125.58,129.93,125.58,127.97,895761,0
+MHK.US,D,20250128,000000,127.57,127.67,123.845,124.39,851513,0
+MHK.US,D,20250129,000000,125.45,127.32,124.75,125.94,923810,0
+MHK.US,D,20250130,000000,127.49,128.055,124.805,126.49,496976,0
+MHK.US,D,20250131,000000,125.6,126.38,119.15,122.3,918433,0
+MHK.US,D,20250203,000000,119.28,121.44,117.2,119.04,1074333,0
+MHK.US,D,20250204,000000,119.22,120.44,117.9825,120.12,767332,0
+MHK.US,D,20250205,000000,121.1796,121.37,119.415,120.84,697951,0
+MHK.US,D,20250206,000000,120.915,122.13,119.9,121.97,1128039,0
+MHK.US,D,20250207,000000,125.155,128.68,118.95,120.33,1736716,0
+MHK.US,D,20250210,000000,120.35,121.02,117.255,117.47,1353838,0
+MHK.US,D,20250211,000000,116.84,119.683,116.61,119.3,872220,0
+MHK.US,D,20250212,000000,117.08,117.54,114.85,116.75,863738,0
+MHK.US,D,20250213,000000,117.45,119.84,116.32,119.69,655501,0
+MHK.US,D,20250214,000000,121.625,123.645,120.47,121.01,779165,0
+MHK.US,D,20250218,000000,119.7,120.17,118.31,119.44,488645,0
+MHK.US,D,20250219,000000,116.765,119.4199,115.9513,118.44,557984,0
+MHK.US,D,20250220,000000,117.73,118.6875,117.425,118,539265,0
+MHK.US,D,20250221,000000,119.3,119.3,114.1,115.9,752334,0
+MHK.US,D,20250224,000000,117.11,117.18,114.75,115.41,616285,0
+MHK.US,D,20250225,000000,116.97,118.9,115.76,118.77,897133,0
+MHK.US,D,20250226,000000,119.38,119.4,117.5,118.67,519723,0
+MHK.US,D,20250227,000000,118.45,118.83,116.02,116.46,448237,0
+MHK.US,D,20250228,000000,116.865,118.2,116.2416,117.59,708953,0
+MHK.US,D,20250303,000000,117.305,118.96,116.04,116.3,866066,0
+MHK.US,D,20250304,000000,115.01,115.665,111.44,112.98,691901,0
+MHK.US,D,20250305,000000,113.815,117.28,112.84,117.01,657392,0
+MHK.US,D,20250306,000000,115.895,119,115.88,118.17,746202,0
+MHK.US,D,20250307,000000,117.555,118.24,114.11,117.01,665455,0
+MHK.US,D,20250310,000000,115.89,118.58,115.49,115.76,697887,0
+MHK.US,D,20250311,000000,115.815,116.39,111.75,112.52,930792,0
+MHK.US,D,20250312,000000,113.37,114.7,112.16,113.41,858975,0
+MHK.US,D,20250313,000000,113.295,115.01,109.76,110.92,965940,0
+MHK.US,D,20250314,000000,113.45,114.52,111.61,114.3,713172,0
+MHK.US,D,20250317,000000,113.18,115.805,113.18,114.67,501894,0
+MHK.US,D,20250318,000000,113.38,115.319,112.99,114.27,453198,0
+MHK.US,D,20250319,000000,113.73,114.77,111.59,114.51,874105,0
+MHK.US,D,20250320,000000,113.715,116.6483,113.46,114.27,627986,0
+MHK.US,D,20250321,000000,112.14,113.06,110.8,111.87,1696241,0
+MHK.US,D,20250324,000000,113.41,116.72,113.41,116.5,815129,0
+MHK.US,D,20250325,000000,115.935,117.275,115.09,116.07,726638,0
+MHK.US,D,20250326,000000,116.15,118.24,115.86,116.86,885952,0
+MHK.US,D,20250327,000000,116.955,117.8031,115.72,117.19,576110,0
+MHK.US,D,20250328,000000,117.9859,118.14,113.235,113.74,587979,0
+MHK.US,D,20250331,000000,112.495,115.5,110.875,114.18,726563,0
+MHK.US,D,20250401,000000,114.08,115.705,112.39,115.01,766333,0
+MHK.US,D,20250402,000000,114.31,117.29,113.54,117.15,467898,0
+MHK.US,D,20250403,000000,113.085,113.285,107.78,107.84,1518234,0
+MHK.US,D,20250404,000000,103.115,106.67,100.56,105.65,981159,0
+MHK.US,D,20250407,000000,103.155,110.44,100.83,102.16,1096566,0
+MHK.US,D,20250408,000000,104.63,105.29,97.34,98.63,752813,0
+MHK.US,D,20250409,000000,97.325,109.86,96.24,108.95,1561983,0
+MHK.US,D,20250410,000000,106.735,107.69,100.48,103.02,1248339,0
+MHK.US,D,20250411,000000,102.6,105.325,100.73,105.05,667911,0
+MHK.US,D,20250414,000000,107.4,107.4,102.85,104.23,736434,0
+MHK.US,D,20250415,000000,104.78,106.04,102.865,103.04,538581,0
+MHK.US,D,20250416,000000,102.485,104.0985,99.865,100.92,504150,0
+MHK.US,D,20250417,000000,101.4,103.45,100.77,102.69,417438,0
+MHK.US,D,20250421,000000,101.13,101.75,98.415,99.97,575284,0
+MHK.US,D,20250422,000000,101.37,104.5,101.37,104.16,550165,0
+MHK.US,D,20250423,000000,106.855,109.89,105.3825,105.56,597536,0
+MHK.US,D,20250424,000000,105.56,109.85,104.69,109.1,715368,0
+MHK.US,D,20250425,000000,108.765,108.765,105.975,106.87,925176,0
+MHK.US,D,20250428,000000,106.27,108.1175,105.365,106.77,591493,0
+MHK.US,D,20250429,000000,106.44,107.22,105.14,107.1,1019863,0
+MHK.US,D,20250430,000000,105.25,106.615,103.465,106.35,827326,0
+MHK.US,D,20250501,000000,105.55,107.675,103.83,106.45,888301,0
+MHK.US,D,20250502,000000,103.48,105.58,101.52,104.69,1660484,0
+MHK.US,D,20250505,000000,102.31,104.31,100.22,101.42,953915,0
+MHK.US,D,20250506,000000,101,102.69,100.56,101.34,1063843,0
+MHK.US,D,20250507,000000,101.58,102.005,99.9,100.8,544367,0
+MHK.US,D,20250508,000000,101.64,105.53,100.985,105.11,1013931,0
+MHK.US,D,20250509,000000,105.575,106.53,105.01,106.31,784710,0
+MHK.US,D,20250512,000000,111.67,114.355,109.2,110.94,1126062,0
+MHK.US,D,20250513,000000,110.91,111.82,110.22,110.88,785297,0
+MHK.US,D,20250514,000000,109.98,110.25,107.21,107.26,734011,0
+MHK.US,D,20250515,000000,106.825,107.81,106.3,107.75,690977,0
+MHK.US,D,20250516,000000,108.245,108.68,106.95,108.17,700734,0
+MHK.US,D,20250519,000000,106.18,107.69,105.98,107.56,554340,0
+MHK.US,D,20250520,000000,107.35,107.995,106.51,107.05,428947,0
+MHK.US,D,20250521,000000,105.18,106.23,102.32,102.48,386435,0
+MHK.US,D,20250522,000000,101.31,102.619,100.565,102.32,513359,0
+MHK.US,D,20250523,000000,100.14,101.36,99.96,101.1,375698,0
+MHK.US,D,20250527,000000,102.14,104.62,101.5,104.59,798252,0
+MHK.US,D,20250528,000000,104.12,104.55,101.245,101.33,560362,0
+MHK.US,D,20250529,000000,102.34,102.51,100.27,102.13,684580,0
+MHK.US,D,20250530,000000,101.585,101.585,99.15,100.61,777440,0
+MHK.US,D,20250602,000000,99.5,100.03,97.145,98.48,824921,0
+MHK.US,D,20250603,000000,98.5,100.675,97.44,100.6,648669,0
+MHK.US,D,20250604,000000,100.71,101.77,100,101.03,973869,0
+MHK.US,D,20250605,000000,100.58,101.635,98.25,100.79,704926,0
+MHK.US,D,20250606,000000,101.39,102.195,100.69,101.52,607041,0
+MHK.US,D,20250609,000000,102.81,103.98,101.98,103.1,915406,0
+MHK.US,D,20250610,000000,103.775,106.21,103.08,105.94,880808,0
+MHK.US,D,20250611,000000,106.98,106.98,104.22,104.71,631888,0
+MHK.US,D,20250612,000000,103.42,105.47,102.43,104.77,616354,0
+MHK.US,D,20250613,000000,102.1701,104.56,100.79,101.43,901110,0
+MHK.US,D,20250616,000000,102.45,103.64,101.08,103.07,624394,0
+MHK.US,D,20250617,000000,102.315,104.0236,98.35,98.43,1442583,0
+MHK.US,D,20250618,000000,98.3,99.995,97.69,97.99,1317304,0
+MHK.US,D,20250620,000000,98.475,99.98,98.06,99.53,1146390,0
+MHK.US,D,20250623,000000,98.88,103.05,97.61,102.88,1239572,0
+MHK.US,D,20250624,000000,103.36,104.2,102.31,103.91,652938,0
+MHK.US,D,20250625,000000,103.25,103.75,101.675,102.61,499059,0
+MHK.US,D,20250626,000000,102.735,103.56,102.185,103.35,769668,0
+MHK.US,D,20250627,000000,104.02,105.585,103.65,104.9,681728,0
+MHK.US,D,20250630,000000,104.78,105.25,103.48,104.84,751226,0
+MHK.US,D,20250701,000000,104.87,112.51,104.19,109.41,992887,0
+MHK.US,D,20250702,000000,109.705,111.89,108.72,111.29,699320,0
+MHK.US,D,20250703,000000,112,112.16,110.31,110.84,463444,0
+MHK.US,D,20250707,000000,110.72,110.75,106.905,107.23,838151,0
+MHK.US,D,20250708,000000,107.98,110.795,107.47,109.21,1040288,0
+MHK.US,D,20250709,000000,110.44,112.66,109.35,112.32,1004587,0
+MHK.US,D,20250710,000000,112.82,115.8,111.585,113.83,782686,0
+MHK.US,D,20250711,000000,112.805,113.49,111.72,112.53,635913,0
+MHK.US,D,20250714,000000,111.98,112.71,111.09,112.18,738833,0
+MHK.US,D,20250715,000000,113.1,114.165,107.735,107.81,523888,0
+MHK.US,D,20250716,000000,108.44,109.245,106.69,108.93,715580,0
+MHK.US,D,20250717,000000,108.985,111.775,108.9,111.25,866529,0
+MHK.US,D,20250718,000000,112.74,112.905,110.39,111.17,627887,0
+MHK.US,D,20250721,000000,110.59,112.69,109.3,109.33,802178,0
+MHK.US,D,20250722,000000,111.11,115.695,110.79,115.1,897135,0
+MHK.US,D,20250723,000000,116.1,117.105,114.99,116.65,569787,0
+MHK.US,D,20250724,000000,116.38,117.515,114.9,116,1279836,0
+MHK.US,D,20250725,000000,119.225,122.38,115.03,120.9,2290237,0
+MHK.US,D,20250728,000000,120.46,122.57,118.96,120,1300849,0
+MHK.US,D,20250729,000000,119.84,121.935,119.8,121.31,1339541,0
+MHK.US,D,20250730,000000,121.35,121.65,116.65,117.23,833677,0
+MHK.US,D,20250731,000000,115.7,116.82,114.17,114.51,927590,0
+MHK.US,D,20250801,000000,113.925,116.975,113.41,116.68,939440,0
+MHK.US,D,20250804,000000,117.09,119.7,116.4463,119.29,761317,0
+MHK.US,D,20250805,000000,119.06,121.415,118.55,120.53,609738,0
+MHK.US,D,20250806,000000,120.545,122.37,120.48,121.18,817061,0
+MHK.US,D,20250807,000000,122.94,123.8645,119.6,120.45,1366858,0
+MHK.US,D,20250808,000000,121.5,121.5,119.51,120.61,490705,0
+MHK.US,D,20250811,000000,120.61,121.49,118.4,119.94,593880,0
+MHK.US,D,20250812,000000,120.2536,126.1299,120.155,125.77,869087,0
+MHK.US,D,20250813,000000,127.37,133.63,127.0525,132.62,1437221,0
+MHK.US,D,20250814,000000,128.643,129.91,127.89,128.88,951591,0
+MHK.US,D,20250815,000000,130.14,130.15,127.1,128.08,599789,0
+MHK.US,D,20250818,000000,128,128.94,126.67,127.09,831279,0
+MHK.US,D,20250819,000000,127.71,130.185,126.97,127.79,1196711,0
+MHK.US,D,20250820,000000,126.2801,127.68,123.895,124.05,909820,0
+MHK.US,D,20250821,000000,122.106,124.68,121.49,124.17,600616,0
+MHK.US,D,20250822,000000,124.38,133.93,124.38,133.21,1064461,0
+MHK.US,D,20250825,000000,132.45,132.495,130.762,132.06,528198,0
+MHK.US,D,20250826,000000,131.765,132.55,130.93,131.15,635440,0
+MHK.US,D,20250827,000000,130.455,132.64,130.455,132.22,574026,0
+MHK.US,D,20250828,000000,132.955,133.07,130.5117,132.48,617855,0
+MHK.US,D,20250829,000000,132.71,133.14,131.27,132.69,570700,0
+MHK.US,D,20250902,000000,130.25,131.57,129.51,130.52,511653,0
+MHK.US,D,20250903,000000,130.165,131.7,128.86,130.58,489789,0
+MHK.US,D,20250904,000000,131.5,135.54,130.98,135.42,694188,0
+MHK.US,D,20250905,000000,137.21,143.13,137.125,139.29,1347051,0
+MHK.US,D,20250908,000000,139.145,139.65,136.8,139.47,716841,0
+MHK.US,D,20250909,000000,138.555,138.555,134.97,135.46,546302,0
+MHK.US,D,20250910,000000,135.5,136.14,134.11,135.35,548335,0
+MHK.US,D,20250911,000000,136.41,139.895,136.2,139.75,583545,0
+MHK.US,D,20250912,000000,137.74,139.4725,136,136.06,528293,0
+MHK.US,D,20250915,000000,135.95,137.4975,134.83,137.08,706994,0
+MHK.US,D,20250916,000000,137.18,137.33,134.7,136.77,501756,0
+MHK.US,D,20250917,000000,133.2825,137.38,129.27,131.28,1750470,0
+MHK.US,D,20250918,000000,132.485,134.095,131.785,132.77,1066437,0
+MHK.US,D,20250919,000000,133.29,133.33,130.23,130.66,1526280,0
+MHK.US,D,20250922,000000,129.485,130.1,127.63,128.72,729131,0
+MHK.US,D,20250923,000000,129.74,130.21,127.3301,127.83,553091,0
+MHK.US,D,20250924,000000,127.2,128.99,126.11,127.86,723092,0
+MHK.US,D,20250925,000000,126.485,128.14,124.58,125.55,571109,0
+MHK.US,D,20250926,000000,126.105,128.83,126.09,128.59,509872,0
+MHK.US,D,20250929,000000,128.66,129.36,126.56,128.11,380930,0
+MHK.US,D,20250930,000000,127.24,129.2,125.52,128.92,536932,0
+MHK.US,D,20251001,000000,128.505,129.97,128.34,128.91,618383,0
+MHK.US,D,20251002,000000,129.04,130.105,128.34,129.34,412162,0
+MHK.US,D,20251003,000000,130.02,131.025,128.76,129.17,464512,0
+MHK.US,D,20251006,000000,129.265,129.52,126.1,126.17,495336,0
+MHK.US,D,20251007,000000,125.15,125.41,122.25,122.58,658113,0
+MHK.US,D,20251008,000000,122.71,123.155,121.57,122.25,773475,0
+MHK.US,D,20251009,000000,121.96,122.11,119.27,119.57,400441,0
+MHK.US,D,20251010,000000,120.16,120.64,117.26,117.54,520283,0
+MHK.US,D,20251013,000000,118.475,120.06,117.73,119.25,570491,0
+MHK.US,D,20251014,000000,117.975,125.8,117.975,125.71,876752,0
+MHK.US,D,20251015,000000,126.23,129.115,125.2779,127.45,837608,0
+MHK.US,D,20251016,000000,127.49,128.28,126.035,126.99,500121,0
+MHK.US,D,20251017,000000,126.51,128.17,126.22,127.36,534218,0
+MHK.US,D,20251020,000000,128.56,129.65,127.18,128.24,518468,0
+MHK.US,D,20251021,000000,126.82,132.235,126.745,131.48,601461,0
+MHK.US,D,20251022,000000,130.74,130.74,127.86,128.3,687763,0
+MHK.US,D,20251023,000000,128.265,130.33,127.385,128.9,1353133,0
+MHK.US,D,20251024,000000,127.35,130.2,119.19,119.9,2576967,0
+MHK.US,D,20251027,000000,120.895,121.52,118.165,119.19,1372535,0
+MHK.US,D,20251028,000000,118.22,120.08,117.23,118.76,650336,0
+MHK.US,D,20251029,000000,118.03,119.74,116.75,117.53,755171,0
+MHK.US,D,20251030,000000,115.52,118.57,115.42,115.59,561096,0
+MHK.US,D,20251031,000000,114.96,115.735,112.88,113.64,1017891,0
+MHK.US,D,20251103,000000,112.57,112.59,110.16,111.2,913560,0
+MHK.US,D,20251104,000000,110.365,111.44,109.34,110.65,938511,0
+MHK.US,D,20251105,000000,110.57,111.24,108.65,110.49,756372,0
+MHK.US,D,20251106,000000,110.16,110.905,106.52,106.88,1186828,0
+MHK.US,D,20251107,000000,107.09,109.44,106.71,108.69,902648,0
+MHK.US,D,20251110,000000,108.74,108.88,106.91,108.08,943281,0
+MHK.US,D,20251111,000000,109.22,109.6,107.7,108.85,704533,0
+MHK.US,D,20251112,000000,109.175,111.21,109.175,109.83,751023,0
+MHK.US,D,20251113,000000,109.575,110.34,107.86,107.94,562085,0
+MHK.US,D,20251114,000000,107.715,108.27,106.286,106.96,778362,0
+MHK.US,D,20251117,000000,106.85,106.96,103.55,103.98,895859,0
+MHK.US,D,20251118,000000,103.62,104.6,102.78,104.09,676748,0
+MHK.US,D,20251119,000000,104.35,105.39,102.91,104.61,867161,0
+MHK.US,D,20251120,000000,104.76,106.4,103.335,103.68,933763,0
+MHK.US,D,20251121,000000,104.695,110.25,104.69,109.93,1384395,0
+MHK.US,D,20251124,000000,109.34,111.06,108.35,109.53,899307,0
+MHK.US,D,20251125,000000,110.64,114.7,110.61,114.42,830073,0
+MHK.US,D,20251126,000000,114.09,116.27,113.41,115.5,812016,0
+MHK.US,D,20251128,000000,115.825,116.32,115.24,115.9,290372,0
+MHK.US,D,20251201,000000,114.5,116.91,113.91,115.45,797000,0
+MHK.US,D,20251202,000000,116.52,116.52,113.86,114.59,625659,0
+MHK.US,D,20251203,000000,114.91,117.23,114.673,115.21,675690,0
+MHK.US,D,20251204,000000,115,115.4366,111.74,111.96,773882,0
+MHK.US,D,20251205,000000,112.26,113.24,110.22,110.69,1127551,0
+MHK.US,D,20251208,000000,110.93,110.93,108.58,108.7,1399977,0
+MHK.US,D,20251209,000000,107.8525,109.66,106.06,106.56,1168250,0
+MHK.US,D,20251210,000000,107.08,112.165,107.04,111.7,1024526,0
+MHK.US,D,20251211,000000,112.515,114.205,111.81,112.66,709769,0
+MHK.US,D,20251212,000000,113.265,114.08,111.51,112.49,885622,0
+MHK.US,D,20251215,000000,112.17,112.88,110.2,111.49,708669,0
+MHK.US,D,20251216,000000,111.1,111.43,109.08,110.3,1334559,0
+MHK.US,D,20251217,000000,109.74,111.245,108.23,109.2,1094668,0
+MHK.US,D,20251218,000000,110.2,112.523,108.58,109.49,1173615,0
+MHK.US,D,20251219,000000,108.465,109.02,106.4,107.88,13148901,0
+MHK.US,D,20251222,000000,107.78,109.03,107.58,108.58,1002581,0
+MHK.US,D,20251223,000000,108.89,109.2512,107.85,108.93,926759,0
+MHK.US,D,20251224,000000,110.33,110.33,108.75,110.03,439952,0
+MHK.US,D,20251226,000000,110.02,110.385,109.21,110.23,483111,0
+MHK.US,D,20251229,000000,109.72,110.8405,108.89,109.48,634718,0
+MHK.US,D,20251230,000000,109.515,110.28,108.75,109.68,472477,0
+MHK.US,D,20251231,000000,109.29,110.12,108.83,109.3,757689,0
+MHK.US,D,20260102,000000,109.39,110.68,108.67,109.51,754147,0
+MHK.US,D,20260105,000000,108.89,112.985,108.62,111.26,636471,0
+MHK.US,D,20260106,000000,110.41,112.25,109.45,112.13,880859,0
+MHK.US,D,20260107,000000,111.68,112.13,105.92,106.87,1003072,0
+MHK.US,D,20260108,000000,107.542,114.965,106.15,114.26,1080742,0
+MHK.US,D,20260109,000000,115.53,119.3399,115.3,118.72,1394652,0
+MHK.US,D,20260112,000000,118.49,119.85,116.76,119.04,695238,0
+MHK.US,D,20260113,000000,118.56,121.025,118.5,120.65,729840,0
+MHK.US,D,20260114,000000,121.35,122.38,118.4,119.75,946061,0
+MHK.US,D,20260115,000000,121.03,123.97,119.96,123.68,955345,0
+MHK.US,D,20260116,000000,122.84,125.39,122,122.84,616948,0
+MHK.US,D,20260120,000000,120.55,120.98,119.045,119.82,566702,0
+MHK.US,D,20260121,000000,120.915,125.18,120.05,123.62,592987,0
+MHK.US,D,20260122,000000,125.21,126.1999,123.525,125.25,870676,0
+MHK.US,D,20260123,000000,125.205,125.205,120.01,120.61,614987,0
+MHK.US,D,20260126,000000,121.09,121.365,119.63,120.46,467800,0
+MHK.US,D,20260127,000000,118.975,120.34,118.06,120.07,480166,0
+MHK.US,D,20260128,000000,119.995,121.57,118.39,119.74,611024,0
+MHK.US,D,20260129,000000,118.59,120.26,117.225,119.99,525090,0
+MHK.US,D,20260130,000000,117.58,119.99,116.4,118.38,669161,0
+MHK.US,D,20260202,000000,118.54,120.735,117.76,120.71,506706,0
+MHK.US,D,20260203,000000,120.26,127.155,120.22,124.75,849993,0
+MHK.US,D,20260204,000000,126.27,130.8,126.255,130.41,1089028,0
+MHK.US,D,20260205,000000,129.35,131.502,128.14,131.01,733924,0
+MHK.US,D,20260206,000000,132.32,134.06,130.755,131.89,1061173,0
+MHK.US,D,20260209,000000,131.99,133.66,130.405,132.14,713056,0
+MHK.US,D,20260210,000000,131.9,136.95,131.18,136.9,1148466,0
+MHK.US,D,20260211,000000,137,137.85,132.935,134.9,1104700,0
+MHK.US,D,20260212,000000,134,136.65,132.045,133.48,1694286,0
+MHK.US,D,20260213,000000,136.025,139.11,131.14,132.6,1599757,0
+MHK.US,D,20260217,000000,132.64,133.58,129.86,131.91,820416,0
+MHK.US,D,20260218,000000,131.65,134.55,130.76,131,569833,0
diff --git a/daily/us/nyse stocks/2/mitt_c.us.txt b/daily/us/nyse stocks/2/mitt_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0836972ac6e23386584b9aeac2c853e448210a2
--- /dev/null
+++ b/daily/us/nyse stocks/2/mitt_c.us.txt	
@@ -0,0 +1,1607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITT_C.US,D,20190920,000000,25.49,25.62,25.49,25.62,121285,0
+MITT_C.US,D,20190923,000000,25.63,25.73,25.55,25.6,148262,0
+MITT_C.US,D,20190924,000000,25.6,25.64,25.52,25.58,106643,0
+MITT_C.US,D,20190925,000000,25.57,25.68,25.55,25.61,99726,0
+MITT_C.US,D,20190926,000000,25.61,25.67,25.5305,25.55,118378,0
+MITT_C.US,D,20190927,000000,25.58,25.68,25.5502,25.6,229975,0
+MITT_C.US,D,20190930,000000,25.64,25.79,25.62,25.75,416342,0
+MITT_C.US,D,20191001,000000,25.73,25.73,25.56,25.6,32473,0
+MITT_C.US,D,20191002,000000,25.59,25.59,25.45,25.54,46198,0
+MITT_C.US,D,20191003,000000,25.54,25.6106,25.47,25.5,35271,0
+MITT_C.US,D,20191004,000000,25.594,25.594,25.47,25.5,20473,0
+MITT_C.US,D,20191007,000000,25.54,25.63,25.54,25.63,26250,0
+MITT_C.US,D,20191008,000000,25.63,25.69,25.6175,25.64,22033,0
+MITT_C.US,D,20191009,000000,25.69,25.79,25.64,25.76,19650,0
+MITT_C.US,D,20191010,000000,25.79,25.79,25.5338,25.57,41956,0
+MITT_C.US,D,20191011,000000,25.61,25.63,25.45,25.45,32471,0
+MITT_C.US,D,20191014,000000,25.52,25.69,25.48,25.69,23412,0
+MITT_C.US,D,20191015,000000,25.73,25.75,25.67,25.75,40858,0
+MITT_C.US,D,20191016,000000,25.75,25.93,25.714,25.85,29173,0
+MITT_C.US,D,20191017,000000,25.88,26.05,25.86,25.91,43078,0
+MITT_C.US,D,20191018,000000,25.85,26.025,25.81,25.81,53879,0
+MITT_C.US,D,20191021,000000,25.93,25.9726,25.82,25.9055,26771,0
+MITT_C.US,D,20191022,000000,25.77,26.1605,25.77,25.9795,52686,0
+MITT_C.US,D,20191023,000000,26.07,26.07,25.82,25.95,57449,0
+MITT_C.US,D,20191024,000000,25.9835,25.99,25.9397,25.9574,11168,0
+MITT_C.US,D,20191025,000000,25.99,26,25.95,26,112009,0
+MITT_C.US,D,20191028,000000,26,26,25.755,25.99,104022,0
+MITT_C.US,D,20191029,000000,25.8822,25.9993,25.8046,25.88,118416,0
+MITT_C.US,D,20191030,000000,25.91,26,25.85,25.96,22663,0
+MITT_C.US,D,20191031,000000,26,26.1,25.88,25.9,57302,0
+MITT_C.US,D,20191101,000000,25.9475,25.95,25.91,25.95,16494,0
+MITT_C.US,D,20191104,000000,26,26.315,25.9,26.1665,18309,0
+MITT_C.US,D,20191105,000000,26.1444,26.22,26,26.11,23357,0
+MITT_C.US,D,20191106,000000,26.1562,26.25,26.0454,26.11,22613,0
+MITT_C.US,D,20191107,000000,26.25,26.29,26.11,26.1995,28629,0
+MITT_C.US,D,20191108,000000,26.1283,26.42,26.1001,26.3683,27370,0
+MITT_C.US,D,20191111,000000,26.4,26.7,26.4,26.55,27366,0
+MITT_C.US,D,20191112,000000,26.465,26.6234,26.3028,26.53,15770,0
+MITT_C.US,D,20191113,000000,26.185,26.4949,26.185,26.19,11033,0
+MITT_C.US,D,20191114,000000,26.27,26.37,26.16,26.35,14696,0
+MITT_C.US,D,20191115,000000,26.369,26.55,26.3601,26.47,22817,0
+MITT_C.US,D,20191118,000000,26.41,26.55,26.28,26.28,16017,0
+MITT_C.US,D,20191119,000000,26.4,26.55,26.4,26.55,19857,0
+MITT_C.US,D,20191120,000000,26.4,26.55,26.4,26.55,7880,0
+MITT_C.US,D,20191121,000000,26.5194,26.8,26.48,26.8,23381,0
+MITT_C.US,D,20191122,000000,26.7402,26.7402,26.43,26.5783,10722,0
+MITT_C.US,D,20191125,000000,26.57,26.62,26.5471,26.62,2756,0
+MITT_C.US,D,20191126,000000,26.5409,26.75,26.5409,26.55,23185,0
+MITT_C.US,D,20191127,000000,26.35,26.5162,26.35,26.35,10668,0
+MITT_C.US,D,20191129,000000,26.11,26.27,26.11,26.27,3741,0
+MITT_C.US,D,20191202,000000,26.08,26.2241,26.06,26.1395,10896,0
+MITT_C.US,D,20191203,000000,26.1398,26.2099,26.03,26.03,6843,0
+MITT_C.US,D,20191204,000000,26.04,26.21,26.04,26.15,3981,0
+MITT_C.US,D,20191205,000000,26.2,26.3,26.17,26.24,11403,0
+MITT_C.US,D,20191206,000000,26.2555,26.28,26.049,26.2169,6245,0
+MITT_C.US,D,20191209,000000,26.0282,26.25,26.0282,26.2,5715,0
+MITT_C.US,D,20191210,000000,26.0969,26.2003,26,26.02,16798,0
+MITT_C.US,D,20191211,000000,26.06,26.1786,26.01,26.08,23846,0
+MITT_C.US,D,20191212,000000,26.01,26.1309,25.99,25.99,12352,0
+MITT_C.US,D,20191213,000000,26.0105,26.1,26.0105,26.0573,3656,0
+MITT_C.US,D,20191216,000000,26.15,26.15,25.94,26,7755,0
+MITT_C.US,D,20191217,000000,26.085,26.1975,26.083,26.15,3807,0
+MITT_C.US,D,20191218,000000,26.16,26.17,26.11,26.17,6477,0
+MITT_C.US,D,20191219,000000,26.1044,26.33,26.0451,26.33,25165,0
+MITT_C.US,D,20191220,000000,26.2667,26.37,26.11,26.26,17463,0
+MITT_C.US,D,20191223,000000,26.2992,26.38,26.25,26.38,7561,0
+MITT_C.US,D,20191224,000000,26.29,26.4285,26.25,26.25,5600,0
+MITT_C.US,D,20191226,000000,26.2524,26.32,26.2524,26.32,4568,0
+MITT_C.US,D,20191227,000000,26.2708,26.2708,26.25,26.25,1495,0
+MITT_C.US,D,20191230,000000,26.47,26.47,26.25,26.2752,7993,0
+MITT_C.US,D,20191231,000000,26.205,26.3979,26.17,26.39,32909,0
+MITT_C.US,D,20200102,000000,26.41,26.49,26.39,26.45,2957,0
+MITT_C.US,D,20200103,000000,26.54,26.58,26.54,26.58,4372,0
+MITT_C.US,D,20200106,000000,26.43,26.53,26.4283,26.4707,5178,0
+MITT_C.US,D,20200107,000000,26.47,26.68,26.38,26.38,15019,0
+MITT_C.US,D,20200108,000000,26.55,26.55,26.39,26.41,5127,0
+MITT_C.US,D,20200109,000000,26.54,26.555,26.34,26.36,20767,0
+MITT_C.US,D,20200110,000000,26.5,26.6336,26.35,26.5665,10148,0
+MITT_C.US,D,20200113,000000,26.642,26.69,26.6,26.69,12381,0
+MITT_C.US,D,20200114,000000,26.6485,26.74,26.6485,26.74,2129,0
+MITT_C.US,D,20200115,000000,26.5523,26.79,26.5523,26.75,11834,0
+MITT_C.US,D,20200116,000000,26.6342,26.7,26.5815,26.7,2690,0
+MITT_C.US,D,20200117,000000,26.5994,26.7,26.54,26.7,18555,0
+MITT_C.US,D,20200121,000000,26.5124,26.565,26.5124,26.565,689,0
+MITT_C.US,D,20200122,000000,26.4573,26.89,26.4573,26.8321,15863,0
+MITT_C.US,D,20200123,000000,26.7124,26.83,26.58,26.83,4736,0
+MITT_C.US,D,20200124,000000,26.757,26.965,26.757,26.965,1972,0
+MITT_C.US,D,20200127,000000,26.6913,26.94,26.65,26.65,4723,0
+MITT_C.US,D,20200128,000000,26.86,26.86,26.8235,26.85,938,0
+MITT_C.US,D,20200129,000000,26.774,27,26.67,26.9325,10769,0
+MITT_C.US,D,20200130,000000,26.99,26.99,26.74,26.86,1584,0
+MITT_C.US,D,20200131,000000,26.88,27.05,26.8,27.05,5948,0
+MITT_C.US,D,20200203,000000,27.05,27.05,26.8,26.8,9759,0
+MITT_C.US,D,20200204,000000,26.85,26.99,26.8,26.855,39101,0
+MITT_C.US,D,20200205,000000,26.96,27.0123,26.82,26.85,41645,0
+MITT_C.US,D,20200206,000000,26.904,26.9812,26.89,26.89,888,0
+MITT_C.US,D,20200207,000000,26.91,27.045,26.8659,26.91,18270,0
+MITT_C.US,D,20200210,000000,26.9796,27.03,26.9796,27.03,1065,0
+MITT_C.US,D,20200211,000000,26.91,27.01,26.9,26.98,8295,0
+MITT_C.US,D,20200212,000000,26.9556,27.0199,26.95,26.975,3120,0
+MITT_C.US,D,20200213,000000,27.01,27.01,26.95,26.9844,1602,0
+MITT_C.US,D,20200214,000000,26.86,26.995,26.85,26.995,5855,0
+MITT_C.US,D,20200218,000000,27,27,26.9,26.95,2405,0
+MITT_C.US,D,20200219,000000,26.91,26.9799,26.7,26.72,18768,0
+MITT_C.US,D,20200220,000000,26.81,27.1099,26.81,26.96,3870,0
+MITT_C.US,D,20200221,000000,27,27.0227,26.83,26.84,5832,0
+MITT_C.US,D,20200224,000000,26.84,27.1499,26.83,26.83,12006,0
+MITT_C.US,D,20200225,000000,27,27,26.4665,26.7162,31854,0
+MITT_C.US,D,20200226,000000,26.83,26.99,25.93,26.11,42521,0
+MITT_C.US,D,20200227,000000,25.74,25.74,25.15,25.25,65871,0
+MITT_C.US,D,20200228,000000,25.11,25.6699,24.9,25.26,54188,0
+MITT_C.US,D,20200302,000000,25.47,25.55,25.1049,25.5,17468,0
+MITT_C.US,D,20200303,000000,25.55,26.21,25.55,25.88,20277,0
+MITT_C.US,D,20200304,000000,25.91,26.08,25.91,26.05,7010,0
+MITT_C.US,D,20200305,000000,25.95,26.034,25.6,25.6,132906,0
+MITT_C.US,D,20200306,000000,25.48,25.5898,25.21,25.21,26801,0
+MITT_C.US,D,20200309,000000,25.01,25.01,23.75,24.2,42172,0
+MITT_C.US,D,20200310,000000,24.18,24.5,24.04,24.3352,17040,0
+MITT_C.US,D,20200311,000000,24.2512,24.2512,22.6001,23.01,15739,0
+MITT_C.US,D,20200312,000000,21.75,21.75,16.15,17.59,111905,0
+MITT_C.US,D,20200313,000000,18.5,19.84,18,19.75,43247,0
+MITT_C.US,D,20200316,000000,19,19,16.9098,16.92,21159,0
+MITT_C.US,D,20200317,000000,16.88,16.88,15,15.9999,34222,0
+MITT_C.US,D,20200318,000000,15.8,15.81,8.16,8.91,76786,0
+MITT_C.US,D,20200319,000000,8.7,15.25,8.68,14.1905,86007,0
+MITT_C.US,D,20200320,000000,14.65,15.375,12.85,13.24,46297,0
+MITT_C.US,D,20200323,000000,11.92,11.92,3.67,4.7716,314448,0
+MITT_C.US,D,20200324,000000,4.99,5.2,2.9,2.9,96928,0
+MITT_C.US,D,20200325,000000,3.25,5.1004,3.16,4.23,209688,0
+MITT_C.US,D,20200326,000000,4.65,11.0295,4.65,8.2206,177447,0
+MITT_C.US,D,20200327,000000,7.5,9.96,7.5,9.41,112397,0
+MITT_C.US,D,20200330,000000,8.47,8.47,4.91,5.88,252251,0
+MITT_C.US,D,20200331,000000,6.01,6.2,5.48,5.77,185334,0
+MITT_C.US,D,20200401,000000,5.5,5.5,4.36,4.36,122942,0
+MITT_C.US,D,20200402,000000,5.02,5.02,3.27,3.31,116859,0
+MITT_C.US,D,20200403,000000,3.4065,3.67,2.12,2.96,492816,0
+MITT_C.US,D,20200406,000000,3.26,4.35,3.26,4.17,98632,0
+MITT_C.US,D,20200407,000000,4.9769,6.1,4.9769,6.09,125929,0
+MITT_C.US,D,20200408,000000,7.25,9.04,7.1565,8.79,123066,0
+MITT_C.US,D,20200409,000000,9.67,13.13,9.67,10.58,209857,0
+MITT_C.US,D,20200413,000000,11.64,12.25,9.39,9.82,107839,0
+MITT_C.US,D,20200414,000000,10.65,10.65,8.63,9.25,64484,0
+MITT_C.US,D,20200415,000000,8.41,8.41,7.1627,7.99,60717,0
+MITT_C.US,D,20200416,000000,8.25,8.25,7.64,7.8,25042,0
+MITT_C.US,D,20200417,000000,8.5,8.9,8.06,8.06,96711,0
+MITT_C.US,D,20200420,000000,8.14,8.588,8.05,8.17,23377,0
+MITT_C.US,D,20200421,000000,8.19,8.6,7.5,8.36,33033,0
+MITT_C.US,D,20200422,000000,8.63,8.63,7.62,8.11,28035,0
+MITT_C.US,D,20200423,000000,8.15,8.2146,7.56,8.18,28292,0
+MITT_C.US,D,20200424,000000,8.2,8.2,7.62,8.04,29621,0
+MITT_C.US,D,20200427,000000,8.12,8.85,8.11,8.85,74274,0
+MITT_C.US,D,20200428,000000,9.16,10.5655,9.15,10.25,62541,0
+MITT_C.US,D,20200429,000000,10.62,11.2694,10.62,10.92,80248,0
+MITT_C.US,D,20200430,000000,10.88,12.07,10.6028,11.22,61788,0
+MITT_C.US,D,20200501,000000,11.19,11.19,9.625,9.6499,22003,0
+MITT_C.US,D,20200504,000000,9.13,9.63,9.12,9.63,16688,0
+MITT_C.US,D,20200505,000000,10.5,11.195,9.55,9.55,22264,0
+MITT_C.US,D,20200506,000000,10.15,10.15,9.15,9.15,8872,0
+MITT_C.US,D,20200507,000000,9.5,9.5261,9,9.31,22627,0
+MITT_C.US,D,20200508,000000,9.01,9.82,8.78,9.22,176084,0
+MITT_C.US,D,20200511,000000,8.77,8.9871,8.77,8.84,17952,0
+MITT_C.US,D,20200512,000000,8.7102,8.923,8.26,8.49,46985,0
+MITT_C.US,D,20200513,000000,8.45,8.451,7.69,8.04,77581,0
+MITT_C.US,D,20200514,000000,7.79,8.4,7.31,8.12,65837,0
+MITT_C.US,D,20200515,000000,7.995,8.84,7.945,8.84,41517,0
+MITT_C.US,D,20200518,000000,9.18,9.75,8.9134,9.58,24677,0
+MITT_C.US,D,20200519,000000,9.11,10.47,9.11,10.35,97908,0
+MITT_C.US,D,20200520,000000,10.68,10.88,10.3,10.35,22515,0
+MITT_C.US,D,20200521,000000,10.175,10.175,9.7,9.785,32657,0
+MITT_C.US,D,20200522,000000,9.68,9.775,9.4,9.4,23385,0
+MITT_C.US,D,20200526,000000,9.98,10.025,9.435,9.5705,38198,0
+MITT_C.US,D,20200527,000000,9.62,10.19,9.55,10.1,25831,0
+MITT_C.US,D,20200528,000000,10.13,10.6423,9.93,10.52,29104,0
+MITT_C.US,D,20200529,000000,10.5,10.5,9.67,10.1,33590,0
+MITT_C.US,D,20200601,000000,9.5,10.18,9.5,10.01,13419,0
+MITT_C.US,D,20200602,000000,10.15,10.15,9.73,9.94,31834,0
+MITT_C.US,D,20200603,000000,9.965,10.59,9.965,10.54,124532,0
+MITT_C.US,D,20200604,000000,10.3,11.76,10.24,11.57,54476,0
+MITT_C.US,D,20200605,000000,12.73,13.4,12.28,13.23,66493,0
+MITT_C.US,D,20200608,000000,14.17,15.61,13.8,15.42,121101,0
+MITT_C.US,D,20200609,000000,15,15.39,14.2212,14.57,34121,0
+MITT_C.US,D,20200610,000000,15,15,12.04,14.17,72439,0
+MITT_C.US,D,20200611,000000,12.8,13.482,12.75,13.39,44139,0
+MITT_C.US,D,20200612,000000,13.9,14.01,13,13.75,45392,0
+MITT_C.US,D,20200615,000000,13.45,14.13,12.8,13.96,77764,0
+MITT_C.US,D,20200616,000000,14.8285,15.18,14.7,15.09,129829,0
+MITT_C.US,D,20200617,000000,15.4,15.4,14.715,14.92,85131,0
+MITT_C.US,D,20200618,000000,14.55,14.7,14.45,14.7,43107,0
+MITT_C.US,D,20200619,000000,14.82,15.05,14.6,14.78,43537,0
+MITT_C.US,D,20200622,000000,14.75,14.9,14.65,14.9,41641,0
+MITT_C.US,D,20200623,000000,14.745,15.055,14.65,15.05,50512,0
+MITT_C.US,D,20200624,000000,14.826,14.855,13.869,14.17,27564,0
+MITT_C.US,D,20200625,000000,14.145,14.5899,14,14.19,15459,0
+MITT_C.US,D,20200626,000000,14.2,14.34,13.71,13.97,34579,0
+MITT_C.US,D,20200629,000000,13.81,14.15,13.59,14.15,34967,0
+MITT_C.US,D,20200630,000000,14.0044,14.39,13.64,14.34,52949,0
+MITT_C.US,D,20200701,000000,14.65,14.65,14.25,14.57,13632,0
+MITT_C.US,D,20200702,000000,14.74,15,14.72,15,44517,0
+MITT_C.US,D,20200706,000000,14.7115,15.1,14.5158,15.09,48263,0
+MITT_C.US,D,20200707,000000,15.18,15.19,14.69,14.98,8660,0
+MITT_C.US,D,20200708,000000,14.09,14.93,14.09,14.93,14325,0
+MITT_C.US,D,20200709,000000,14.74,14.78,14.49,14.75,48659,0
+MITT_C.US,D,20200710,000000,14.75,14.96,14.71,14.96,4251,0
+MITT_C.US,D,20200713,000000,14.99,15.05,14.8,14.95,8075,0
+MITT_C.US,D,20200714,000000,14.8,15.12,14.66,15.01,127687,0
+MITT_C.US,D,20200715,000000,15,15.25,14.9687,15.25,13941,0
+MITT_C.US,D,20200716,000000,15.025,15.0326,14.88,15.03,23180,0
+MITT_C.US,D,20200717,000000,14.9857,15.21,14.83,14.83,9429,0
+MITT_C.US,D,20200720,000000,14.82,14.9,14.06,14.19,17201,0
+MITT_C.US,D,20200721,000000,13.974,14.1,13.77,13.97,6564,0
+MITT_C.US,D,20200722,000000,13.96,14.64,13.95,14.57,38756,0
+MITT_C.US,D,20200723,000000,14.45,14.45,14.425,14.425,1701,0
+MITT_C.US,D,20200724,000000,14.44,14.5,14.44,14.5,5132,0
+MITT_C.US,D,20200727,000000,13.9101,14.725,13.9101,14.5,11855,0
+MITT_C.US,D,20200728,000000,14.4,14.815,14.4,14.815,17248,0
+MITT_C.US,D,20200729,000000,14.74,14.84,14.51,14.835,10578,0
+MITT_C.US,D,20200730,000000,14.93,14.93,14.5001,14.5232,42122,0
+MITT_C.US,D,20200731,000000,14.74,14.76,14.58,14.76,4900,0
+MITT_C.US,D,20200803,000000,14.71,14.75,14.46,14.46,10941,0
+MITT_C.US,D,20200804,000000,14.68,14.727,14.45,14.45,3733,0
+MITT_C.US,D,20200805,000000,14.5,14.555,14.29,14.495,42151,0
+MITT_C.US,D,20200806,000000,14.49,14.695,14.49,14.65,2916,0
+MITT_C.US,D,20200807,000000,14.58,14.8,14.58,14.7,3407,0
+MITT_C.US,D,20200810,000000,14.8541,15.9,14.8541,15.9,49037,0
+MITT_C.US,D,20200811,000000,16.33,16.52,16.08,16.48,25504,0
+MITT_C.US,D,20200812,000000,16.48,16.505,16,16.505,19799,0
+MITT_C.US,D,20200813,000000,16.5,16.5,16,16.5,4733,0
+MITT_C.US,D,20200814,000000,15.83,16.73,15.83,16.73,5427,0
+MITT_C.US,D,20200817,000000,16,16.9,16,16.4,5617,0
+MITT_C.US,D,20200818,000000,16.37,16.6,15.9,16.12,9860,0
+MITT_C.US,D,20200819,000000,15.84,16,15.81,15.81,5113,0
+MITT_C.US,D,20200820,000000,15.53,15.9,15.53,15.85,18787,0
+MITT_C.US,D,20200821,000000,16,16,15.7,15.7,17113,0
+MITT_C.US,D,20200824,000000,15.7,15.8827,15.7,15.71,7756,0
+MITT_C.US,D,20200825,000000,15.8,16.075,15.3,15.53,20080,0
+MITT_C.US,D,20200826,000000,15.4,15.41,15,15.15,6556,0
+MITT_C.US,D,20200827,000000,15.05,15.16,14.94,15.05,7200,0
+MITT_C.US,D,20200828,000000,15.05,15.12,14.93,15.05,10298,0
+MITT_C.US,D,20200831,000000,14.5,14.59,14.42,14.55,10609,0
+MITT_C.US,D,20200901,000000,14.54,14.6575,14.348,14.44,9097,0
+MITT_C.US,D,20200902,000000,14.44,14.525,13.87,13.95,21210,0
+MITT_C.US,D,20200903,000000,13.95,14,13.43,13.71,20969,0
+MITT_C.US,D,20200904,000000,13.65,13.75,13.2132,13.55,19581,0
+MITT_C.US,D,20200908,000000,13.5,14.135,13.47,14.135,30758,0
+MITT_C.US,D,20200909,000000,14,14.05,13.74,14,5549,0
+MITT_C.US,D,20200910,000000,14.1,14.1,13.85,14.05,10798,0
+MITT_C.US,D,20200911,000000,13.91,14.25,13.9,14.25,5611,0
+MITT_C.US,D,20200914,000000,14.43,14.71,14.41,14.5,11413,0
+MITT_C.US,D,20200915,000000,14.4126,14.8,14.4126,14.65,1247,0
+MITT_C.US,D,20200916,000000,14.33,14.89,14.28,14.8,9414,0
+MITT_C.US,D,20200917,000000,14.53,14.7167,14.32,14.61,4420,0
+MITT_C.US,D,20200918,000000,14.455,14.455,14.03,14.27,9208,0
+MITT_C.US,D,20200921,000000,14.03,14.03,13.9,13.92,4579,0
+MITT_C.US,D,20200922,000000,14.11,14.22,14.1,14.22,1327,0
+MITT_C.US,D,20200923,000000,14.03,14.06,13.31,13.31,7690,0
+MITT_C.US,D,20200924,000000,13.5,13.7083,13.1,13.2761,7061,0
+MITT_C.US,D,20200925,000000,13.405,13.53,13.314,13.53,3338,0
+MITT_C.US,D,20200928,000000,13.89,14.2,13.8772,14.1,3830,0
+MITT_C.US,D,20200929,000000,14.14,14.19,14,14,4417,0
+MITT_C.US,D,20200930,000000,14.0345,14.25,14.0345,14.25,3082,0
+MITT_C.US,D,20201001,000000,14.6,15.71,14.55,15.14,24656,0
+MITT_C.US,D,20201002,000000,15.16,15.2,15,15.1869,3158,0
+MITT_C.US,D,20201005,000000,15.44,15.94,15.44,15.92,31896,0
+MITT_C.US,D,20201006,000000,15.75,16.26,15.75,16.26,13279,0
+MITT_C.US,D,20201007,000000,16.18,16.37,16.07,16.19,3880,0
+MITT_C.US,D,20201008,000000,16.08,16.48,16,16.48,6128,0
+MITT_C.US,D,20201009,000000,16.49,16.65,16.31,16.65,2999,0
+MITT_C.US,D,20201012,000000,16.5,16.69,16.5,16.69,2623,0
+MITT_C.US,D,20201013,000000,16.7312,16.95,16.72,16.95,7507,0
+MITT_C.US,D,20201014,000000,16.99,17,16.6766,17,92252,0
+MITT_C.US,D,20201015,000000,16.949,17.025,16.91,16.995,3247,0
+MITT_C.US,D,20201016,000000,17,17,16.99,17,8140,0
+MITT_C.US,D,20201019,000000,17.151,17.205,16.8,16.9,13653,0
+MITT_C.US,D,20201020,000000,16.935,17.05,16.935,17.05,2894,0
+MITT_C.US,D,20201021,000000,16.8292,17,16.8292,17,13528,0
+MITT_C.US,D,20201022,000000,17.04,17.18,16.8,17,21879,0
+MITT_C.US,D,20201023,000000,17.28,17.28,17.18,17.18,2282,0
+MITT_C.US,D,20201026,000000,16.65,17.197,16.65,17.055,4051,0
+MITT_C.US,D,20201027,000000,17,17,16.945,16.995,4646,0
+MITT_C.US,D,20201028,000000,16.865,17.05,16.68,16.99,29145,0
+MITT_C.US,D,20201029,000000,16.95,17.0367,16.92,16.96,15819,0
+MITT_C.US,D,20201030,000000,16.85,17.07,16.66,17.07,14422,0
+MITT_C.US,D,20201102,000000,16.74,17.065,16.74,17,3606,0
+MITT_C.US,D,20201103,000000,16.65,17.12,16.65,17.1,5592,0
+MITT_C.US,D,20201104,000000,17.39,17.39,17.23,17.2401,8984,0
+MITT_C.US,D,20201105,000000,17.05,17.4,17,17.4,5246,0
+MITT_C.US,D,20201106,000000,19.69,19.69,18.73,19,44805,0
+MITT_C.US,D,20201109,000000,19.95,19.95,19.11,19.31,23003,0
+MITT_C.US,D,20201110,000000,19.45,19.73,19.45,19.45,17427,0
+MITT_C.US,D,20201111,000000,19.375,19.7,19.3405,19.535,38291,0
+MITT_C.US,D,20201112,000000,19.5,19.5,19.3,19.4,6829,0
+MITT_C.US,D,20201113,000000,19.4673,19.7,19.3701,19.6535,13193,0
+MITT_C.US,D,20201116,000000,19.76,20.34,19.76,20.23,15064,0
+MITT_C.US,D,20201117,000000,20.44,20.76,20.186,20.6025,14764,0
+MITT_C.US,D,20201118,000000,20.78,21.0399,20.65,20.9,55228,0
+MITT_C.US,D,20201119,000000,21.2,21.325,21.05,21.25,13678,0
+MITT_C.US,D,20201120,000000,21.24,21.49,20.887,21.12,14412,0
+MITT_C.US,D,20201123,000000,21.49,21.695,21.27,21.335,13651,0
+MITT_C.US,D,20201124,000000,21.5,21.63,21.4,21.4083,22205,0
+MITT_C.US,D,20201125,000000,21.54,21.71,21.53,21.71,26955,0
+MITT_C.US,D,20201127,000000,20.6,20.6,20,20,6798,0
+MITT_C.US,D,20201130,000000,20.1,20.18,19.5101,19.85,11004,0
+MITT_C.US,D,20201201,000000,19.6,19.6772,19.3699,19.46,19681,0
+MITT_C.US,D,20201202,000000,19.2,19.8799,19.2,19.85,3459,0
+MITT_C.US,D,20201203,000000,19.7,19.806,19.7,19.738,1709,0
+MITT_C.US,D,20201204,000000,19.99,20,19.65,19.745,6938,0
+MITT_C.US,D,20201207,000000,19.8,19.98,19.79,19.8,2145,0
+MITT_C.US,D,20201208,000000,19.681,19.9,19.6,19.9,3929,0
+MITT_C.US,D,20201209,000000,19.9,19.9,19.765,19.89,1520,0
+MITT_C.US,D,20201210,000000,19.9,19.95,19.9,19.95,1676,0
+MITT_C.US,D,20201211,000000,19.5,19.76,19.5,19.72,2669,0
+MITT_C.US,D,20201214,000000,19.75,19.75,19.02,19.32,13315,0
+MITT_C.US,D,20201215,000000,19.365,19.65,19.17,19.3682,10074,0
+MITT_C.US,D,20201216,000000,19.37,19.87,19.37,19.87,18612,0
+MITT_C.US,D,20201217,000000,19.95,20,19.721,19.91,4657,0
+MITT_C.US,D,20201218,000000,19.91,19.91,19.5,19.85,16413,0
+MITT_C.US,D,20201221,000000,19.79,19.85,19.45,19.45,55856,0
+MITT_C.US,D,20201222,000000,19.77,19.82,19.26,19.5,25213,0
+MITT_C.US,D,20201223,000000,19.5,19.6525,19.5,19.5,5302,0
+MITT_C.US,D,20201224,000000,19.75,19.8,19.57,19.8,4206,0
+MITT_C.US,D,20201228,000000,19.79,19.79,19.438,19.63,15474,0
+MITT_C.US,D,20201229,000000,19.5,19.645,19.29,19.33,15892,0
+MITT_C.US,D,20201230,000000,19.36,19.565,19.15,19.3,8442,0
+MITT_C.US,D,20201231,000000,19.22,19.55,19.01,19.44,50642,0
+MITT_C.US,D,20210104,000000,19.53,19.53,19.05,19.06,6001,0
+MITT_C.US,D,20210105,000000,19.4283,19.5,19.15,19.15,3502,0
+MITT_C.US,D,20210106,000000,19.17,19.38,19.17,19.24,3962,0
+MITT_C.US,D,20210107,000000,19.24,19.27,19.23,19.27,3026,0
+MITT_C.US,D,20210108,000000,19.3,19.3,19.1,19.13,51634,0
+MITT_C.US,D,20210111,000000,19.13,19.2,19.13,19.2,1818,0
+MITT_C.US,D,20210112,000000,19.2281,19.2281,18.85,18.86,10316,0
+MITT_C.US,D,20210113,000000,18.95,19.49,18.95,19.33,2792,0
+MITT_C.US,D,20210114,000000,19.4,19.85,19.2773,19.34,14681,0
+MITT_C.US,D,20210115,000000,19.48,19.595,19.4401,19.4401,1935,0
+MITT_C.US,D,20210119,000000,19.5,19.5,19.49,19.49,1307,0
+MITT_C.US,D,20210120,000000,19.51,19.7734,19.51,19.76,2985,0
+MITT_C.US,D,20210121,000000,19.6,19.6,19.53,19.57,1752,0
+MITT_C.US,D,20210122,000000,19.51,19.692,19.41,19.692,1197,0
+MITT_C.US,D,20210125,000000,19.5,19.535,18.99,19.12,16049,0
+MITT_C.US,D,20210126,000000,19.28,20.25,19.26,19.85,24227,0
+MITT_C.US,D,20210127,000000,19.78,19.85,19.6,19.6,9597,0
+MITT_C.US,D,20210128,000000,19.64,20.21,19.64,19.99,6529,0
+MITT_C.US,D,20210129,000000,19.85,19.85,19.53,19.8,5236,0
+MITT_C.US,D,20210201,000000,19.95,19.96,19.6001,19.62,3360,0
+MITT_C.US,D,20210202,000000,19.88,20.2,19.88,20.015,3704,0
+MITT_C.US,D,20210203,000000,20.02,20.24,19.97,20.12,80438,0
+MITT_C.US,D,20210204,000000,20.11,20.8897,20.11,20.555,13160,0
+MITT_C.US,D,20210205,000000,20.62,21.08,20.62,20.9,22758,0
+MITT_C.US,D,20210208,000000,20.79,21.05,20.79,20.96,21626,0
+MITT_C.US,D,20210209,000000,21.28,21.2999,21,21.25,25245,0
+MITT_C.US,D,20210210,000000,21.25,21.55,21.21,21.21,10702,0
+MITT_C.US,D,20210211,000000,21.24,21.68,21.2,21.4046,14123,0
+MITT_C.US,D,20210212,000000,21.34,21.8,21.34,21.8,19854,0
+MITT_C.US,D,20210216,000000,21.8,22.25,21.72,22.11,32714,0
+MITT_C.US,D,20210217,000000,22.11,22.13,21.82,21.82,6681,0
+MITT_C.US,D,20210218,000000,21.655,21.8,21.6,21.6121,14625,0
+MITT_C.US,D,20210219,000000,22.05,23,22.05,23,71407,0
+MITT_C.US,D,20210222,000000,23.03,23.25,22.865,23,31634,0
+MITT_C.US,D,20210223,000000,23.24,23.25,22.43,22.85,26111,0
+MITT_C.US,D,20210224,000000,22.865,23.3,22.66,23.05,73573,0
+MITT_C.US,D,20210225,000000,22.79,22.9999,22.4,22.51,70177,0
+MITT_C.US,D,20210226,000000,22.72,22.7399,21.52,21.7,237089,0
+MITT_C.US,D,20210301,000000,21.905,21.9999,21.55,21.75,242591,0
+MITT_C.US,D,20210302,000000,21.62,21.745,21.59,21.59,19147,0
+MITT_C.US,D,20210303,000000,21.59,21.609,21.3,21.4,11264,0
+MITT_C.US,D,20210304,000000,21.39,21.74,21.23,21.74,16645,0
+MITT_C.US,D,20210305,000000,21.95,21.95,21.26,21.6,7211,0
+MITT_C.US,D,20210308,000000,22.145,22.145,21.6,21.7,22106,0
+MITT_C.US,D,20210309,000000,21.86,21.95,21.61,21.75,6023,0
+MITT_C.US,D,20210310,000000,21.83,21.83,21.73,21.78,1620,0
+MITT_C.US,D,20210311,000000,21.85,21.98,21.8,21.8,9417,0
+MITT_C.US,D,20210312,000000,21.8,21.8,21.65,21.8,4756,0
+MITT_C.US,D,20210315,000000,22.46,22.46,21.971,22,11788,0
+MITT_C.US,D,20210316,000000,21.977,22.1,21.86,22.08,9911,0
+MITT_C.US,D,20210317,000000,22.1203,22.15,22,22.06,14268,0
+MITT_C.US,D,20210318,000000,22.19,22.3,22.04,22.107,23641,0
+MITT_C.US,D,20210319,000000,22.2899,22.566,22.15,22.44,22094,0
+MITT_C.US,D,20210322,000000,22.4,22.5,22.295,22.44,15592,0
+MITT_C.US,D,20210323,000000,22.5,22.55,22.32,22.32,8374,0
+MITT_C.US,D,20210324,000000,22.415,22.45,22.41,22.42,3855,0
+MITT_C.US,D,20210325,000000,22.435,22.55,22.43,22.4896,12170,0
+MITT_C.US,D,20210326,000000,22.515,22.665,22.49,22.626,27146,0
+MITT_C.US,D,20210329,000000,22.57,22.64,22.5,22.5,14252,0
+MITT_C.US,D,20210330,000000,22.62,22.7695,22.5301,22.545,14336,0
+MITT_C.US,D,20210331,000000,22.699,22.7,22.48,22.48,9534,0
+MITT_C.US,D,20210401,000000,22.605,22.85,22.6,22.81,4832,0
+MITT_C.US,D,20210405,000000,22.8,23.04,22.8,23.04,7601,0
+MITT_C.US,D,20210406,000000,23.0733,23.24,23.005,23.145,16522,0
+MITT_C.US,D,20210407,000000,22.9842,23.3,22.71,22.72,19376,0
+MITT_C.US,D,20210408,000000,22.73,23.27,22.73,23.25,8454,0
+MITT_C.US,D,20210409,000000,23.42,23.42,23.42,23.42,325,0
+MITT_C.US,D,20210412,000000,23.2264,23.2343,22.8965,23.1,4532,0
+MITT_C.US,D,20210413,000000,23.025,23.26,23.025,23.1239,946,0
+MITT_C.US,D,20210414,000000,23.25,23.28,22.922,23.28,7542,0
+MITT_C.US,D,20210415,000000,23.2944,23.2944,23.1652,23.28,4573,0
+MITT_C.US,D,20210416,000000,23.3,23.3,23.2,23.2,2752,0
+MITT_C.US,D,20210419,000000,23.29,23.3,23,23,15077,0
+MITT_C.US,D,20210420,000000,23.0468,23.33,23.0468,23.22,3823,0
+MITT_C.US,D,20210421,000000,23.3442,23.3442,23.27,23.3301,8473,0
+MITT_C.US,D,20210422,000000,23.19,23.3699,23.11,23.306,7219,0
+MITT_C.US,D,20210423,000000,23.28,23.33,23.28,23.33,743,0
+MITT_C.US,D,20210426,000000,23.38,23.42,23.3699,23.42,7317,0
+MITT_C.US,D,20210427,000000,23.4599,23.64,23.4,23.4217,2550,0
+MITT_C.US,D,20210428,000000,23.505,23.5499,23.3272,23.3272,5884,0
+MITT_C.US,D,20210429,000000,23.46,23.64,23.34,23.6124,8284,0
+MITT_C.US,D,20210430,000000,23.6,23.6299,23.57,23.616,34445,0
+MITT_C.US,D,20210503,000000,23.9057,23.98,23.35,23.3992,7320,0
+MITT_C.US,D,20210504,000000,23.7,23.7,23.22,23.22,7629,0
+MITT_C.US,D,20210505,000000,23.44,23.6,23.44,23.49,2410,0
+MITT_C.US,D,20210506,000000,23.6,23.7,23.502,23.62,4820,0
+MITT_C.US,D,20210507,000000,23.5,23.6859,23.5,23.65,3262,0
+MITT_C.US,D,20210510,000000,23.64,23.65,23.45,23.63,8368,0
+MITT_C.US,D,20210511,000000,23.4492,23.54,23.3607,23.4315,428,0
+MITT_C.US,D,20210512,000000,23.6899,23.6899,23.05,23.09,12687,0
+MITT_C.US,D,20210513,000000,23.25,23.3086,22.9,23,14550,0
+MITT_C.US,D,20210514,000000,23.1597,23.45,23.09,23.45,11058,0
+MITT_C.US,D,20210517,000000,23.4499,23.4499,23.25,23.41,1974,0
+MITT_C.US,D,20210518,000000,23.5,23.61,23.5,23.58,10748,0
+MITT_C.US,D,20210519,000000,23.4999,23.5695,23.48,23.55,6750,0
+MITT_C.US,D,20210520,000000,23.6099,23.61,23.55,23.6,22337,0
+MITT_C.US,D,20210521,000000,23.69,23.7372,23.65,23.65,7837,0
+MITT_C.US,D,20210524,000000,23.75,23.98,23.74,23.955,19440,0
+MITT_C.US,D,20210525,000000,23.9899,24.24,23.9557,24.15,21493,0
+MITT_C.US,D,20210526,000000,24,24.19,24,24.02,19536,0
+MITT_C.US,D,20210527,000000,23.67,23.9,23.61,23.78,8836,0
+MITT_C.US,D,20210528,000000,23.8,23.8499,23.57,23.58,21406,0
+MITT_C.US,D,20210601,000000,23.63,23.71,23.58,23.624,6524,0
+MITT_C.US,D,20210602,000000,23.6691,23.75,23.6419,23.7126,8841,0
+MITT_C.US,D,20210603,000000,23.7,23.75,23.6438,23.6438,4556,0
+MITT_C.US,D,20210604,000000,23.64,23.7216,23.4521,23.67,25397,0
+MITT_C.US,D,20210607,000000,23.75,23.75,23.65,23.65,5621,0
+MITT_C.US,D,20210608,000000,23.83,23.99,23.76,23.9,4619,0
+MITT_C.US,D,20210609,000000,23.901,24,23.8,23.8,7902,0
+MITT_C.US,D,20210610,000000,23.963,24.04,23.8,23.9031,3613,0
+MITT_C.US,D,20210611,000000,23.9,24.0007,23.9,23.9922,8952,0
+MITT_C.US,D,20210614,000000,23.9899,24.19,23.95,24.19,20558,0
+MITT_C.US,D,20210615,000000,24.2263,24.2794,24.0001,24.0101,10902,0
+MITT_C.US,D,20210616,000000,24.01,24.35,24.01,24.3307,7763,0
+MITT_C.US,D,20210617,000000,24.32,24.34,24.06,24.2462,9038,0
+MITT_C.US,D,20210618,000000,24.1,24.2878,23.95,23.95,12205,0
+MITT_C.US,D,20210621,000000,24,24.07,24,24.01,3905,0
+MITT_C.US,D,20210622,000000,24.0343,24.0666,23.96,23.99,14001,0
+MITT_C.US,D,20210623,000000,23.95,24.38,23.95,24.09,10966,0
+MITT_C.US,D,20210624,000000,24.17,24.5,24.0027,24.06,30723,0
+MITT_C.US,D,20210625,000000,24.01,24.3767,24.01,24.04,15871,0
+MITT_C.US,D,20210628,000000,24.03,24.3999,24.02,24.02,9654,0
+MITT_C.US,D,20210629,000000,24.15,24.17,24.0338,24.04,6274,0
+MITT_C.US,D,20210630,000000,24.12,24.193,24.01,24.11,24688,0
+MITT_C.US,D,20210701,000000,24.1,24.42,24.1,24.16,8978,0
+MITT_C.US,D,20210702,000000,24.46,24.47,24.25,24.25,7738,0
+MITT_C.US,D,20210706,000000,24.49,24.6,24.2723,24.6,10705,0
+MITT_C.US,D,20210707,000000,24.89,24.892,24.64,24.85,4725,0
+MITT_C.US,D,20210708,000000,24.79,24.85,24.59,24.817,9689,0
+MITT_C.US,D,20210709,000000,24.82,24.82,24.531,24.75,6765,0
+MITT_C.US,D,20210712,000000,24.75,24.7979,24.75,24.77,4070,0
+MITT_C.US,D,20210713,000000,24.6949,24.9,24.6949,24.7795,5256,0
+MITT_C.US,D,20210714,000000,24.81,24.84,24.6822,24.8,6590,0
+MITT_C.US,D,20210715,000000,24.8881,24.8881,24.7,24.7,3394,0
+MITT_C.US,D,20210716,000000,24.7625,24.7625,24.42,24.42,19078,0
+MITT_C.US,D,20210719,000000,24.5,24.8197,24.35,24.61,3855,0
+MITT_C.US,D,20210720,000000,24.57,24.83,24.53,24.7,9832,0
+MITT_C.US,D,20210721,000000,24.86,24.91,24.7527,24.82,6661,0
+MITT_C.US,D,20210722,000000,24.85,24.85,24.8,24.8,1752,0
+MITT_C.US,D,20210723,000000,24.8,25,24.8,24.95,6194,0
+MITT_C.US,D,20210726,000000,24.95,25,24.8898,24.99,6861,0
+MITT_C.US,D,20210727,000000,25,25.02,24.7,24.7001,9471,0
+MITT_C.US,D,20210728,000000,24.8477,25.16,24.83,25.08,8051,0
+MITT_C.US,D,20210729,000000,25,25.05,24.8,24.8,6235,0
+MITT_C.US,D,20210730,000000,24.83,24.83,24.6,24.72,6501,0
+MITT_C.US,D,20210802,000000,24.8,24.945,24.8,24.84,10312,0
+MITT_C.US,D,20210803,000000,24.86,24.94,24.83,24.94,6828,0
+MITT_C.US,D,20210804,000000,24.94,24.94,24.82,24.92,3539,0
+MITT_C.US,D,20210805,000000,24.92,25,24.92,24.96,5946,0
+MITT_C.US,D,20210806,000000,25,25.05,24.98,25.015,4624,0
+MITT_C.US,D,20210809,000000,25.0199,25.0732,24.93,24.93,14465,0
+MITT_C.US,D,20210810,000000,24.95,25.13,24.845,24.8939,23399,0
+MITT_C.US,D,20210811,000000,25.0198,25.075,24.7,24.98,6861,0
+MITT_C.US,D,20210812,000000,24.99,25,24.85,24.99,8553,0
+MITT_C.US,D,20210813,000000,25,25,24.88,25,7219,0
+MITT_C.US,D,20210816,000000,25.24,25.6499,25,25.24,10695,0
+MITT_C.US,D,20210817,000000,25.2799,25.28,25.2799,25.2799,1849,0
+MITT_C.US,D,20210818,000000,25.2799,25.28,25.21,25.28,4016,0
+MITT_C.US,D,20210819,000000,25.28,25.28,25.21,25.22,5077,0
+MITT_C.US,D,20210820,000000,25.2799,25.28,25.15,25.15,7561,0
+MITT_C.US,D,20210823,000000,25.2729,25.28,25.26,25.26,2590,0
+MITT_C.US,D,20210824,000000,25.2601,25.265,25.26,25.26,3907,0
+MITT_C.US,D,20210825,000000,25.27,25.28,25.205,25.28,3979,0
+MITT_C.US,D,20210826,000000,25.2799,25.2799,25,25.14,14453,0
+MITT_C.US,D,20210827,000000,25.14,25.49,25.1001,25.35,26059,0
+MITT_C.US,D,20210830,000000,24.92,25.14,24.82,24.94,12247,0
+MITT_C.US,D,20210831,000000,24.97,25,24.82,24.98,9012,0
+MITT_C.US,D,20210901,000000,24.86,24.88,24.74,24.8425,12715,0
+MITT_C.US,D,20210902,000000,25,25,24.878,24.878,3947,0
+MITT_C.US,D,20210903,000000,24.97,24.97,24.83,24.8399,5194,0
+MITT_C.US,D,20210907,000000,24.73,25,24.64,24.66,11313,0
+MITT_C.US,D,20210908,000000,24.79,25.1,24.67,25.06,15238,0
+MITT_C.US,D,20210909,000000,25.04,25.05,24.87,24.96,2988,0
+MITT_C.US,D,20210910,000000,25,25.0775,24.885,24.96,5159,0
+MITT_C.US,D,20210913,000000,25.09,25.098,25,25,2185,0
+MITT_C.US,D,20210914,000000,25.0721,25.0721,25,25,2831,0
+MITT_C.US,D,20210915,000000,25,25.0011,24.8401,24.9,6162,0
+MITT_C.US,D,20210916,000000,24.9201,25.1,24.9201,25.1,9596,0
+MITT_C.US,D,20210917,000000,25.0857,25.1899,24.9599,25.095,13813,0
+MITT_C.US,D,20210920,000000,25.09,25.095,25,25.0001,4137,0
+MITT_C.US,D,20210921,000000,25.2017,25.24,25.01,25.08,3348,0
+MITT_C.US,D,20210922,000000,25.23,25.23,25.01,25.19,3728,0
+MITT_C.US,D,20210923,000000,25.0744,25.1426,25.023,25.03,1963,0
+MITT_C.US,D,20210924,000000,25.05,25.17,25.03,25.15,24174,0
+MITT_C.US,D,20210927,000000,25.15,25.25,25.08,25.21,36839,0
+MITT_C.US,D,20210928,000000,25.06,25.07,24.97,24.97,33080,0
+MITT_C.US,D,20210929,000000,24.9748,25.095,24.965,24.99,35565,0
+MITT_C.US,D,20210930,000000,25.01,25.05,24.9208,25.05,23009,0
+MITT_C.US,D,20211001,000000,24.985,25.14,24.985,25.03,40234,0
+MITT_C.US,D,20211004,000000,25.01,25.14,24.92,24.965,19455,0
+MITT_C.US,D,20211005,000000,25,25.0354,24.9668,25,6311,0
+MITT_C.US,D,20211006,000000,25.05,25.05,24.9,25,20460,0
+MITT_C.US,D,20211007,000000,24.9509,25,24.905,25,6257,0
+MITT_C.US,D,20211008,000000,25,25,24.997,25,1043,0
+MITT_C.US,D,20211011,000000,24.94,25,24.8698,24.95,2336,0
+MITT_C.US,D,20211012,000000,25,25.025,24.95,25,56058,0
+MITT_C.US,D,20211013,000000,25,25.14,24.8898,24.94,49784,0
+MITT_C.US,D,20211014,000000,25,25.01,24.96,24.99,14361,0
+MITT_C.US,D,20211015,000000,25,25,24.905,25,6616,0
+MITT_C.US,D,20211018,000000,25,25,24.955,24.99,5177,0
+MITT_C.US,D,20211019,000000,24.98,24.98,24.95,24.97,12101,0
+MITT_C.US,D,20211020,000000,24.9572,24.98,24.95,24.95,14928,0
+MITT_C.US,D,20211021,000000,25.0754,25.0754,24.93,24.96,7707,0
+MITT_C.US,D,20211022,000000,24.96,25.1,24.96,25.1,20022,0
+MITT_C.US,D,20211025,000000,25.015,25.1505,25,25.14,269562,0
+MITT_C.US,D,20211026,000000,25.1559,25.22,25.08,25.22,1979,0
+MITT_C.US,D,20211027,000000,25.22,25.35,25.2142,25.35,15520,0
+MITT_C.US,D,20211028,000000,25.35,25.486,25.3085,25.45,9287,0
+MITT_C.US,D,20211029,000000,25.41,25.48,25.25,25.45,16923,0
+MITT_C.US,D,20211101,000000,25.4,25.47,25.375,25.4,3176,0
+MITT_C.US,D,20211102,000000,25.54,25.54,25.44,25.52,5374,0
+MITT_C.US,D,20211103,000000,25.55,25.55,25.4543,25.5141,1658,0
+MITT_C.US,D,20211104,000000,25.55,25.65,25.5262,25.565,8916,0
+MITT_C.US,D,20211105,000000,25.635,25.67,25.56,25.56,6015,0
+MITT_C.US,D,20211108,000000,25.525,25.555,25.355,25.3698,8722,0
+MITT_C.US,D,20211109,000000,25.475,25.55,25.41,25.55,4573,0
+MITT_C.US,D,20211110,000000,25.5,25.55,25.3,25.47,38359,0
+MITT_C.US,D,20211111,000000,25.47,25.49,25.4,25.48,5668,0
+MITT_C.US,D,20211112,000000,25.4841,25.5011,25.346,25.4341,6871,0
+MITT_C.US,D,20211115,000000,25.31,25.44,25.2,25.3212,20001,0
+MITT_C.US,D,20211116,000000,25.33,25.44,25.2851,25.4,13657,0
+MITT_C.US,D,20211117,000000,25.4,25.44,25.3052,25.36,13342,0
+MITT_C.US,D,20211118,000000,25.35,25.42,25.18,25.2,15901,0
+MITT_C.US,D,20211119,000000,25.3,25.42,25.02,25.33,13256,0
+MITT_C.US,D,20211122,000000,25.44,25.65,25.1501,25.1501,15216,0
+MITT_C.US,D,20211123,000000,25.3435,25.6099,25.17,25.44,6990,0
+MITT_C.US,D,20211124,000000,25.3365,25.51,25.17,25.39,8412,0
+MITT_C.US,D,20211126,000000,25.22,25.3195,25.1527,25.3195,2480,0
+MITT_C.US,D,20211129,000000,25.1496,25.1496,24.9201,24.95,3338,0
+MITT_C.US,D,20211130,000000,24.9068,24.9899,24.65,24.65,11810,0
+MITT_C.US,D,20211201,000000,24.71,24.94,24.5,24.5,17811,0
+MITT_C.US,D,20211202,000000,24.6127,24.8,24.5301,24.77,5922,0
+MITT_C.US,D,20211203,000000,24.5701,24.79,24.5701,24.75,1179,0
+MITT_C.US,D,20211206,000000,24.56,24.7342,24.56,24.6301,4880,0
+MITT_C.US,D,20211207,000000,24.6,24.6,24.5569,24.5787,7261,0
+MITT_C.US,D,20211208,000000,24.61,24.78,24.61,24.78,801,0
+MITT_C.US,D,20211209,000000,24.7323,24.7323,24.7323,24.7323,442,0
+MITT_C.US,D,20211210,000000,24.75,24.79,24.695,24.78,3375,0
+MITT_C.US,D,20211213,000000,24.8,25,24.8,24.89,4691,0
+MITT_C.US,D,20211214,000000,24.72,24.87,24.72,24.835,1109,0
+MITT_C.US,D,20211215,000000,24.76,24.8714,24.7,24.8562,2824,0
+MITT_C.US,D,20211216,000000,24.7,24.7,24.55,24.68,5491,0
+MITT_C.US,D,20211217,000000,24.68,24.728,24.63,24.715,3796,0
+MITT_C.US,D,20211220,000000,24.1176,24.75,24.1176,24.75,2140,0
+MITT_C.US,D,20211221,000000,24.732,24.732,24.46,24.5,11200,0
+MITT_C.US,D,20211222,000000,24.55,24.75,24.27,24.7059,3960,0
+MITT_C.US,D,20211223,000000,24.72,24.75,24.4001,24.75,6610,0
+MITT_C.US,D,20211227,000000,24.75,24.75,24.58,24.58,6317,0
+MITT_C.US,D,20211228,000000,24.7033,24.7033,24.69,24.69,645,0
+MITT_C.US,D,20211229,000000,24.75,24.75,24.6468,24.6468,3047,0
+MITT_C.US,D,20211230,000000,24.655,24.78,24.62,24.78,5579,0
+MITT_C.US,D,20211231,000000,24.7688,24.78,24.7408,24.78,3353,0
+MITT_C.US,D,20220103,000000,24.75,24.82,24.6607,24.8,5113,0
+MITT_C.US,D,20220104,000000,24.81,24.85,24.79,24.85,1530,0
+MITT_C.US,D,20220105,000000,24.76,24.76,24.7,24.7,1606,0
+MITT_C.US,D,20220106,000000,24.7912,24.8319,24.63,24.73,6120,0
+MITT_C.US,D,20220107,000000,24.75,24.85,24.75,24.835,5126,0
+MITT_C.US,D,20220110,000000,24.85,24.85,24.7,24.77,6155,0
+MITT_C.US,D,20220111,000000,24.8291,24.85,24.81,24.81,2264,0
+MITT_C.US,D,20220112,000000,24.8,24.85,24.8,24.8396,2829,0
+MITT_C.US,D,20220113,000000,24.8285,24.9,24.78,24.85,18973,0
+MITT_C.US,D,20220114,000000,24.8999,24.8999,24.7501,24.8345,4714,0
+MITT_C.US,D,20220118,000000,24.83,24.8756,24.76,24.79,7940,0
+MITT_C.US,D,20220119,000000,24.81,24.85,24.81,24.85,1233,0
+MITT_C.US,D,20220120,000000,24.85,24.85,24.7,24.7,6304,0
+MITT_C.US,D,20220121,000000,24.7,24.8499,24.47,24.48,15263,0
+MITT_C.US,D,20220124,000000,24.5,24.7736,24.14,24.413,8300,0
+MITT_C.US,D,20220125,000000,24.395,24.395,24.13,24.15,6220,0
+MITT_C.US,D,20220126,000000,24.3297,24.65,24.3297,24.59,2496,0
+MITT_C.US,D,20220127,000000,24.601,24.601,24.41,24.41,5652,0
+MITT_C.US,D,20220128,000000,24.35,24.42,24.3237,24.36,3251,0
+MITT_C.US,D,20220131,000000,24.36,24.55,24.36,24.4227,4534,0
+MITT_C.US,D,20220201,000000,24.63,24.7,24.45,24.48,7846,0
+MITT_C.US,D,20220202,000000,24.48,24.48,24.48,24.48,241,0
+MITT_C.US,D,20220203,000000,24.45,24.45,24.42,24.42,735,0
+MITT_C.US,D,20220204,000000,24.59,24.59,24.4,24.4,5078,0
+MITT_C.US,D,20220207,000000,24.5,24.5,24.49,24.5,800,0
+MITT_C.US,D,20220208,000000,24.48,24.5,24.43,24.4589,5321,0
+MITT_C.US,D,20220209,000000,24.5,24.5,22.93,24.4,31560,0
+MITT_C.US,D,20220210,000000,24.03,24.4327,24,24.28,12382,0
+MITT_C.US,D,20220211,000000,24.27,24.34,23.7401,23.99,19069,0
+MITT_C.US,D,20220214,000000,24.47,24.495,23.9,24,5208,0
+MITT_C.US,D,20220215,000000,24.244,24.244,24.1,24.1,515,0
+MITT_C.US,D,20220216,000000,24,24.1,23.955,24.1,6711,0
+MITT_C.US,D,20220217,000000,24.1,24.1,23.97,24,1109,0
+MITT_C.US,D,20220218,000000,23.95,23.95,21.56,23.725,11735,0
+MITT_C.US,D,20220222,000000,23.2,23.9499,23.2,23.47,12517,0
+MITT_C.US,D,20220223,000000,23.57,23.57,21.5501,22.85,46886,0
+MITT_C.US,D,20220224,000000,22.54,23.3,22.3,23,18859,0
+MITT_C.US,D,20220225,000000,22.9,22.9213,22.56,22.56,19204,0
+MITT_C.US,D,20220228,000000,22.19,23,22.19,23,26591,0
+MITT_C.US,D,20220301,000000,23,23.17,22.895,23.17,4846,0
+MITT_C.US,D,20220302,000000,22.7785,23.1999,22.5,23.01,27909,0
+MITT_C.US,D,20220303,000000,23.01,23.44,22.8721,23.39,17424,0
+MITT_C.US,D,20220304,000000,23.25,23.2818,22.35,22.85,19165,0
+MITT_C.US,D,20220307,000000,22.92,22.9612,22.62,22.9612,1377,0
+MITT_C.US,D,20220308,000000,22.68,22.8784,22.5,22.8784,3663,0
+MITT_C.US,D,20220309,000000,22.72,23,22.51,22.67,18197,0
+MITT_C.US,D,20220310,000000,22.5219,22.9152,22.2162,22.52,8496,0
+MITT_C.US,D,20220311,000000,22.3988,22.6,22.16,22.5228,2188,0
+MITT_C.US,D,20220314,000000,22.28,22.3,21.72,22.1381,9203,0
+MITT_C.US,D,20220315,000000,22.01,22.48,21.48,21.9,11407,0
+MITT_C.US,D,20220316,000000,21.995,22.4752,21.995,22.1509,7152,0
+MITT_C.US,D,20220317,000000,22.47,22.48,21.765,22.18,19068,0
+MITT_C.US,D,20220318,000000,22.05,22.645,22,22.645,28027,0
+MITT_C.US,D,20220321,000000,22.83,22.8797,22.515,22.58,3520,0
+MITT_C.US,D,20220322,000000,22.8686,22.96,22.74,22.94,10726,0
+MITT_C.US,D,20220323,000000,23.13,23.13,22.94,22.975,5010,0
+MITT_C.US,D,20220324,000000,22.94,23.305,22.76,23.3,4198,0
+MITT_C.US,D,20220325,000000,23.2251,23.2251,23.2251,23.2251,200,0
+MITT_C.US,D,20220328,000000,23.0951,23.1,23.08,23.08,6542,0
+MITT_C.US,D,20220329,000000,23.11,23.3861,23.09,23.09,9359,0
+MITT_C.US,D,20220330,000000,23.245,23.245,23.23,23.23,1745,0
+MITT_C.US,D,20220331,000000,23.04,23.11,22.875,23.11,2744,0
+MITT_C.US,D,20220401,000000,22.95,23.1743,22.825,22.9,5395,0
+MITT_C.US,D,20220404,000000,22.9754,22.9754,22.3689,22.58,3209,0
+MITT_C.US,D,20220405,000000,22.6,22.71,21.21,22,21967,0
+MITT_C.US,D,20220406,000000,22.45,22.45,21.75,21.91,11172,0
+MITT_C.US,D,20220407,000000,21.91,21.95,21.53,21.53,14445,0
+MITT_C.US,D,20220408,000000,21.59,22.065,21.57,21.5964,7104,0
+MITT_C.US,D,20220411,000000,21.35,21.815,21.35,21.4,6100,0
+MITT_C.US,D,20220412,000000,21.48,22.1298,21.4,21.4,5306,0
+MITT_C.US,D,20220413,000000,21.358,21.94,21.358,21.8256,5330,0
+MITT_C.US,D,20220414,000000,21.43,21.9018,21.43,21.51,8381,0
+MITT_C.US,D,20220418,000000,21.8965,21.9499,21.3,21.3,4957,0
+MITT_C.US,D,20220419,000000,21.45,21.65,21.3001,21.464,13181,0
+MITT_C.US,D,20220420,000000,21.41,21.48,21.24,21.35,15438,0
+MITT_C.US,D,20220421,000000,21.545,21.545,21.19,21.38,2918,0
+MITT_C.US,D,20220422,000000,21.09,21.28,20.85,21.13,5287,0
+MITT_C.US,D,20220425,000000,21.22,21.22,20.7916,21.1216,5802,0
+MITT_C.US,D,20220426,000000,20.95,21.1199,20.58,20.8,10505,0
+MITT_C.US,D,20220427,000000,21.14,21.16,21.09,21.15,1322,0
+MITT_C.US,D,20220428,000000,21.6967,21.6967,20.76,21.33,10621,0
+MITT_C.US,D,20220429,000000,20.75,21.2765,19.9732,20.74,4763,0
+MITT_C.US,D,20220502,000000,21,21,20.4499,20.55,9614,0
+MITT_C.US,D,20220503,000000,20.65,21.2,20.65,20.75,6702,0
+MITT_C.US,D,20220504,000000,20.9757,21.11,20.5155,20.83,14363,0
+MITT_C.US,D,20220505,000000,20.875,20.9322,20.1001,20.56,2786,0
+MITT_C.US,D,20220506,000000,20.1207,21,20.1207,20.7,5329,0
+MITT_C.US,D,20220509,000000,20.66,21.5899,20.3302,20.3601,9796,0
+MITT_C.US,D,20220510,000000,20.41,20.6,20.18,20.245,5459,0
+MITT_C.US,D,20220511,000000,20.89,20.89,20.35,20.35,11905,0
+MITT_C.US,D,20220512,000000,20.12,20.453,19.79,19.9,11231,0
+MITT_C.US,D,20220513,000000,20.18,20.3,20.01,20.1,9759,0
+MITT_C.US,D,20220516,000000,20.36,20.6,19.785,19.7868,4200,0
+MITT_C.US,D,20220517,000000,19.9,20.21,19.85,20.12,5926,0
+MITT_C.US,D,20220518,000000,20.4365,20.455,20.24,20.24,984,0
+MITT_C.US,D,20220519,000000,20.55,20.55,20.55,20.55,1001,0
+MITT_C.US,D,20220520,000000,20.25,20.25,20.1369,20.2,3498,0
+MITT_C.US,D,20220523,000000,20.325,20.65,20.325,20.63,7779,0
+MITT_C.US,D,20220524,000000,21.4351,21.4351,20.55,20.64,1371,0
+MITT_C.US,D,20220525,000000,20.8001,21.1332,20.52,21.1332,4983,0
+MITT_C.US,D,20220526,000000,20.9672,21.3018,20.91,21.01,9843,0
+MITT_C.US,D,20220527,000000,20.57,21.25,20.4324,20.52,6456,0
+MITT_C.US,D,20220531,000000,20.365,20.365,20.365,20.365,723,0
+MITT_C.US,D,20220601,000000,20.516,21.2124,20.5,20.59,8946,0
+MITT_C.US,D,20220602,000000,20.2844,21.5,20.2844,21.5,1539,0
+MITT_C.US,D,20220603,000000,21.4559,21.4559,20.91,20.92,655,0
+MITT_C.US,D,20220606,000000,21.3404,21.3404,20.5914,20.9101,5474,0
+MITT_C.US,D,20220607,000000,21.2299,21.2299,20.8834,20.8834,622,0
+MITT_C.US,D,20220608,000000,20.71,21.29,20.68,20.8,1162,0
+MITT_C.US,D,20220609,000000,20.8,20.9507,20.7,20.7,847,0
+MITT_C.US,D,20220610,000000,20.75,20.75,20.3,20.5,6580,0
+MITT_C.US,D,20220613,000000,20.16,20.2365,19.62,19.75,8563,0
+MITT_C.US,D,20220614,000000,19.75,20.3893,19.21,19.32,8877,0
+MITT_C.US,D,20220615,000000,19.8,20.0401,19.34,19.81,7743,0
+MITT_C.US,D,20220616,000000,20.4,20.45,17.81,18.6,13577,0
+MITT_C.US,D,20220617,000000,18.5499,19.0979,18,18.8,12665,0
+MITT_C.US,D,20220621,000000,18.86,19.8065,18.86,19.01,7748,0
+MITT_C.US,D,20220622,000000,18.879,19.35,18.275,18.95,7206,0
+MITT_C.US,D,20220623,000000,19.05,19.8855,19.05,19.1,8241,0
+MITT_C.US,D,20220624,000000,19,19.635,19,19.635,5562,0
+MITT_C.US,D,20220627,000000,19.615,19.982,19.615,19.982,2904,0
+MITT_C.US,D,20220628,000000,19.62,20.065,19.4915,20,5098,0
+MITT_C.US,D,20220629,000000,19.5458,19.6967,19.48,19.48,1887,0
+MITT_C.US,D,20220630,000000,19.5,19.9,19.345,19.5899,9674,0
+MITT_C.US,D,20220701,000000,19.9,20.025,19.4,19.5,6042,0
+MITT_C.US,D,20220705,000000,19.25,19.935,19.25,19.25,4964,0
+MITT_C.US,D,20220706,000000,19.655,19.655,19.25,19.25,6654,0
+MITT_C.US,D,20220707,000000,19.35,19.35,19.35,19.35,186,0
+MITT_C.US,D,20220708,000000,19.35,19.94,19.35,19.67,14243,0
+MITT_C.US,D,20220711,000000,19.2613,19.62,18.875,19.01,6593,0
+MITT_C.US,D,20220712,000000,19.05,19.22,19.05,19.22,1443,0
+MITT_C.US,D,20220713,000000,19.1254,19.625,19.1254,19.32,1723,0
+MITT_C.US,D,20220714,000000,19.26,19.6272,18.675,19.25,6142,0
+MITT_C.US,D,20220715,000000,19.95,20,19.04,19.2,10029,0
+MITT_C.US,D,20220718,000000,19.1996,19.575,18.635,18.85,16837,0
+MITT_C.US,D,20220719,000000,18.96,19.15,18.96,19.15,1956,0
+MITT_C.US,D,20220720,000000,19.1298,19.2,19.1298,19.2,1881,0
+MITT_C.US,D,20220721,000000,19.425,19.44,18.8,19.03,4067,0
+MITT_C.US,D,20220722,000000,19.15,19.15,19.15,19.15,497,0
+MITT_C.US,D,20220725,000000,19.16,19.485,19.16,19.25,2309,0
+MITT_C.US,D,20220726,000000,19.6,19.65,19.4,19.4,2140,0
+MITT_C.US,D,20220727,000000,19.3975,19.5,19.326,19.5,5489,0
+MITT_C.US,D,20220728,000000,19.4,19.9,19.38,19.8,7533,0
+MITT_C.US,D,20220729,000000,19.97,20.31,19.8,19.9001,10690,0
+MITT_C.US,D,20220801,000000,19.9501,20.265,19.9501,20,3303,0
+MITT_C.US,D,20220802,000000,20.6699,20.6699,20.1,20.1,4286,0
+MITT_C.US,D,20220803,000000,20.6825,21.145,20.2135,20.55,2421,0
+MITT_C.US,D,20220804,000000,20.5,20.81,20.2,20.2,2536,0
+MITT_C.US,D,20220805,000000,20.15,20.15,19.9,19.9,6338,0
+MITT_C.US,D,20220808,000000,20.29,20.29,20.28,20.29,1241,0
+MITT_C.US,D,20220809,000000,19.99,20.1,19.99,20,2598,0
+MITT_C.US,D,20220810,000000,20.1,20.22,19.76,19.95,8787,0
+MITT_C.US,D,20220811,000000,20.25,20.33,19.9913,20.25,2700,0
+MITT_C.US,D,20220812,000000,20.1,20.1,20.0842,20.1,9576,0
+MITT_C.US,D,20220815,000000,20.24,20.25,20.1,20.1338,15024,0
+MITT_C.US,D,20220816,000000,20.115,20.18,20.115,20.14,4412,0
+MITT_C.US,D,20220817,000000,20.01,20.1354,19.97,20.1,7179,0
+MITT_C.US,D,20220818,000000,20.265,20.48,20.08,20.1406,13202,0
+MITT_C.US,D,20220819,000000,20.12,20.2485,20,20,3982,0
+MITT_C.US,D,20220822,000000,20.22,20.22,19.8201,19.9665,1309,0
+MITT_C.US,D,20220823,000000,19.93,19.93,19.91,19.92,4035,0
+MITT_C.US,D,20220824,000000,20.11,20.4393,19.7301,20.4393,2792,0
+MITT_C.US,D,20220825,000000,20.2422,20.2422,19.86,19.9,2509,0
+MITT_C.US,D,20220826,000000,20,20.18,19.86,19.9,9425,0
+MITT_C.US,D,20220829,000000,20,20.014,19.9,19.9001,6646,0
+MITT_C.US,D,20220830,000000,19.56,19.56,19.37,19.455,1503,0
+MITT_C.US,D,20220831,000000,19.47,19.55,19.25,19.27,6682,0
+MITT_C.US,D,20220901,000000,19.22,19.2401,18.9428,18.98,17813,0
+MITT_C.US,D,20220902,000000,19.0516,19.0516,18.02,18.16,17386,0
+MITT_C.US,D,20220906,000000,18.3,18.41,18,18,6890,0
+MITT_C.US,D,20220907,000000,17.95,18.5,17.7601,18.1,17164,0
+MITT_C.US,D,20220908,000000,18.1399,18.1399,17.86,18.02,5357,0
+MITT_C.US,D,20220909,000000,18.28,18.4,18.2,18.25,7753,0
+MITT_C.US,D,20220912,000000,19.0761,19.0761,18.4,18.4,8648,0
+MITT_C.US,D,20220913,000000,18.26,18.38,18.135,18.19,5544,0
+MITT_C.US,D,20220914,000000,18.2,18.2,18.17,18.17,3416,0
+MITT_C.US,D,20220915,000000,18.0324,18.1,18.0324,18.05,2697,0
+MITT_C.US,D,20220916,000000,17.94,18.01,17.625,17.725,11282,0
+MITT_C.US,D,20220919,000000,18.1099,18.1099,17.22,17.46,16249,0
+MITT_C.US,D,20220920,000000,17.41,17.776,17.205,17.3,9345,0
+MITT_C.US,D,20220921,000000,17.4101,17.4373,16.95,16.9933,8865,0
+MITT_C.US,D,20220922,000000,17,17.3499,16.2279,16.48,20153,0
+MITT_C.US,D,20220923,000000,16.53,16.79,15.5,15.9,16227,0
+MITT_C.US,D,20220926,000000,16.057,16.253,14.96,15.03,11690,0
+MITT_C.US,D,20220927,000000,15.0948,15.54,14.18,14.41,12255,0
+MITT_C.US,D,20220928,000000,14.55,14.9756,14.55,14.75,10447,0
+MITT_C.US,D,20220929,000000,14.51,14.51,13.52,14.02,39387,0
+MITT_C.US,D,20220930,000000,14.11,14.42,13.95,14.1,15658,0
+MITT_C.US,D,20221003,000000,14.13,14.5597,14.02,14.2,7204,0
+MITT_C.US,D,20221004,000000,14.325,14.565,14.15,14.39,49399,0
+MITT_C.US,D,20221005,000000,14.345,14.626,14,14.1,7960,0
+MITT_C.US,D,20221006,000000,14.34,14.35,14.08,14.21,17832,0
+MITT_C.US,D,20221007,000000,14.11,14.11,13.7,13.82,13556,0
+MITT_C.US,D,20221010,000000,13.7,13.9,13.55,13.68,15474,0
+MITT_C.US,D,20221011,000000,13.65,13.7827,13.12,13.67,25442,0
+MITT_C.US,D,20221012,000000,13.8,13.96,13.5,13.9,20433,0
+MITT_C.US,D,20221013,000000,13.75,14.09,13.645,13.85,26731,0
+MITT_C.US,D,20221014,000000,14,14.15,13.7713,14.04,1661,0
+MITT_C.US,D,20221017,000000,14,14.1434,13.74,13.85,12454,0
+MITT_C.US,D,20221018,000000,14.3,15.5047,14.3,14.9,20393,0
+MITT_C.US,D,20221019,000000,14.9,15.21,14.76,14.84,5174,0
+MITT_C.US,D,20221020,000000,14.95,15.3535,14.82,14.82,31712,0
+MITT_C.US,D,20221021,000000,14.82,15.0034,14.755,14.755,6726,0
+MITT_C.US,D,20221024,000000,14.76,14.84,14.693,14.75,16208,0
+MITT_C.US,D,20221025,000000,15,15.2,14.75,14.94,33089,0
+MITT_C.US,D,20221026,000000,14.8,15.12,14.7776,14.89,23042,0
+MITT_C.US,D,20221027,000000,15.3312,15.3899,14.89,15.1688,8056,0
+MITT_C.US,D,20221028,000000,15.25,15.6,15.14,15.55,33983,0
+MITT_C.US,D,20221031,000000,15.8,16.28,15.62,15.7502,10516,0
+MITT_C.US,D,20221101,000000,15.81,16.2297,15.81,16.1,16997,0
+MITT_C.US,D,20221102,000000,16,16.1752,15.9,16.16,5538,0
+MITT_C.US,D,20221103,000000,16.16,16.74,16.16,16.66,17596,0
+MITT_C.US,D,20221104,000000,16.515,16.6595,16.4,16.52,6065,0
+MITT_C.US,D,20221107,000000,16.7,17.5651,16.6845,17.04,15926,0
+MITT_C.US,D,20221108,000000,16.98,17.35,16.98,17.31,15093,0
+MITT_C.US,D,20221109,000000,16.805,17.35,16.805,17.275,2941,0
+MITT_C.US,D,20221110,000000,17.51,17.985,16.91,17.18,16910,0
+MITT_C.US,D,20221111,000000,17.76,17.95,17.45,17.47,7267,0
+MITT_C.US,D,20221114,000000,17.54,17.54,16.965,17.04,14107,0
+MITT_C.US,D,20221115,000000,17.53,17.53,17.3,17.38,3224,0
+MITT_C.US,D,20221116,000000,17.38,17.4,17.01,17.31,18783,0
+MITT_C.US,D,20221117,000000,17.4105,17.4105,17.39,17.3901,802,0
+MITT_C.US,D,20221118,000000,17.215,17.395,17.0909,17.395,73576,0
+MITT_C.US,D,20221121,000000,17.3814,17.4501,17.27,17.275,2189,0
+MITT_C.US,D,20221122,000000,17.39,17.4625,17.3,17.33,4071,0
+MITT_C.US,D,20221123,000000,17.33,17.5291,17.2306,17.35,7655,0
+MITT_C.US,D,20221125,000000,17.12,17.35,17.09,17.18,1884,0
+MITT_C.US,D,20221128,000000,17.29,17.45,17.26,17.4,11186,0
+MITT_C.US,D,20221129,000000,17.1,17.295,17,17,20360,0
+MITT_C.US,D,20221130,000000,17.01,17.2499,16.7,16.9799,11419,0
+MITT_C.US,D,20221201,000000,17.08,17.2675,16.8543,17.1729,17169,0
+MITT_C.US,D,20221202,000000,17.06,17.07,16.93,17,6174,0
+MITT_C.US,D,20221205,000000,17.0274,17.0274,16.7,16.8,3033,0
+MITT_C.US,D,20221206,000000,17,17.14,16.75,17.0967,8953,0
+MITT_C.US,D,20221207,000000,16.6195,16.6195,16.6001,16.61,1386,0
+MITT_C.US,D,20221208,000000,16.9439,17.0686,16.81,16.812,3601,0
+MITT_C.US,D,20221209,000000,16.75,16.85,16.4,16.79,17640,0
+MITT_C.US,D,20221212,000000,16.8071,17.1888,16.75,16.75,4360,0
+MITT_C.US,D,20221213,000000,17,17.0001,16.94,16.95,1689,0
+MITT_C.US,D,20221214,000000,16.9885,17.15,16.4,16.78,13394,0
+MITT_C.US,D,20221215,000000,16.75,16.75,16.49,16.49,6194,0
+MITT_C.US,D,20221216,000000,16.5,16.715,16.45,16.6205,7900,0
+MITT_C.US,D,20221219,000000,16.6577,16.75,16.51,16.73,7168,0
+MITT_C.US,D,20221220,000000,16.72,17.03,16.6,16.792,9278,0
+MITT_C.US,D,20221221,000000,16.95,16.95,16.75,16.8,14165,0
+MITT_C.US,D,20221222,000000,16.7,16.8189,16.35,16.68,25014,0
+MITT_C.US,D,20221223,000000,16.815,16.9499,16.5,16.675,8537,0
+MITT_C.US,D,20221227,000000,16.88,16.91,16.53,16.7,93059,0
+MITT_C.US,D,20221228,000000,16.79,16.79,16.4119,16.705,9375,0
+MITT_C.US,D,20221229,000000,16.7,16.884,16.7,16.75,2642,0
+MITT_C.US,D,20221230,000000,16.5,16.77,16.5,16.75,9589,0
+MITT_C.US,D,20230103,000000,16.785,16.91,16.69,16.9,13308,0
+MITT_C.US,D,20230104,000000,16.85,17.005,16.85,16.9756,4541,0
+MITT_C.US,D,20230105,000000,17.059,17.059,16.8581,17,1923,0
+MITT_C.US,D,20230106,000000,17,17.24,16.7901,17.05,20067,0
+MITT_C.US,D,20230109,000000,17.15,17.35,17.12,17.25,8376,0
+MITT_C.US,D,20230110,000000,17.315,17.4199,17.315,17.35,9732,0
+MITT_C.US,D,20230111,000000,17.43,17.6,17.11,17.52,22467,0
+MITT_C.US,D,20230112,000000,17.45,18.0379,17.45,17.946,18168,0
+MITT_C.US,D,20230113,000000,17.87,18.04,17.86,17.9,6888,0
+MITT_C.US,D,20230117,000000,18.1,18.25,17.61,18.11,11767,0
+MITT_C.US,D,20230118,000000,19.2695,19.6568,18.13,18.2,11703,0
+MITT_C.US,D,20230119,000000,18.2612,18.34,17.761,18.24,2134,0
+MITT_C.US,D,20230120,000000,18.6,18.6,18,18.21,7184,0
+MITT_C.US,D,20230123,000000,18.125,18.42,18.09,18.4,6607,0
+MITT_C.US,D,20230124,000000,18.5,18.76,18.439,18.5,6511,0
+MITT_C.US,D,20230125,000000,18.6,18.6067,18.21,18.4285,4593,0
+MITT_C.US,D,20230126,000000,18.57,18.6166,18.4,18.5598,5513,0
+MITT_C.US,D,20230127,000000,18.25,18.6,18.25,18.5,3923,0
+MITT_C.US,D,20230130,000000,18.6,18.6,18.49,18.49,1748,0
+MITT_C.US,D,20230131,000000,18.55,18.64,18.55,18.61,6668,0
+MITT_C.US,D,20230201,000000,18.62,18.64,18.51,18.6,16230,0
+MITT_C.US,D,20230202,000000,18.7,19.095,18.64,18.8,19856,0
+MITT_C.US,D,20230203,000000,18.99,19.232,18.78,18.88,5618,0
+MITT_C.US,D,20230206,000000,18.9,19.005,18.75,18.75,4719,0
+MITT_C.US,D,20230207,000000,18.75,18.8893,18.559,18.745,4537,0
+MITT_C.US,D,20230208,000000,18.925,19.22,18.65,18.85,31066,0
+MITT_C.US,D,20230209,000000,18.9,18.99,18.533,18.62,9386,0
+MITT_C.US,D,20230210,000000,18.42,18.97,18.38,18.7,11652,0
+MITT_C.US,D,20230213,000000,18.9752,19.04,18.86,18.95,3213,0
+MITT_C.US,D,20230214,000000,19,19.2427,18.88,19.04,23724,0
+MITT_C.US,D,20230215,000000,19.04,19.15,19,19.04,10381,0
+MITT_C.US,D,20230216,000000,19,19.05,18.8,18.95,22268,0
+MITT_C.US,D,20230217,000000,19.02,19.05,18.92,19.05,4893,0
+MITT_C.US,D,20230221,000000,18.98,19.15,18.87,19.1,17041,0
+MITT_C.US,D,20230222,000000,19.13,19.18,18.89,19.1,6428,0
+MITT_C.US,D,20230223,000000,19.2,19.4,19.1317,19.2,11096,0
+MITT_C.US,D,20230224,000000,19.06,19.2,18.95,19.2,23628,0
+MITT_C.US,D,20230227,000000,19.06,19.07,18.7,18.85,12221,0
+MITT_C.US,D,20230228,000000,18.654,18.825,18.654,18.81,2547,0
+MITT_C.US,D,20230301,000000,18.92,18.92,18.54,18.67,8699,0
+MITT_C.US,D,20230302,000000,18.71,18.85,18.62,18.74,24268,0
+MITT_C.US,D,20230303,000000,18.85,18.85,18.76,18.85,16635,0
+MITT_C.US,D,20230306,000000,18.83,18.85,18.77,18.78,5605,0
+MITT_C.US,D,20230307,000000,18.78,18.815,18.69,18.69,15263,0
+MITT_C.US,D,20230308,000000,18.5701,18.85,18.34,18.55,10483,0
+MITT_C.US,D,20230309,000000,18.64,18.68,17.85,17.85,7174,0
+MITT_C.US,D,20230310,000000,17.9,18.17,17.39,17.56,25181,0
+MITT_C.US,D,20230313,000000,17.36,17.451,17,17.11,16271,0
+MITT_C.US,D,20230314,000000,17.35,17.69,17.35,17.65,5431,0
+MITT_C.US,D,20230315,000000,17.7365,17.7365,16.9501,17.23,5439,0
+MITT_C.US,D,20230316,000000,16.78,17.45,16.78,17.39,7422,0
+MITT_C.US,D,20230317,000000,17.46,18.07,16.96,17.51,14121,0
+MITT_C.US,D,20230320,000000,17.52,17.935,17.08,17.31,6361,0
+MITT_C.US,D,20230321,000000,17.2696,17.91,17.2696,17.86,2843,0
+MITT_C.US,D,20230322,000000,17.86,18.61,17.68,17.75,47171,0
+MITT_C.US,D,20230323,000000,17.6,17.815,17.33,17.33,2399,0
+MITT_C.US,D,20230324,000000,17.31,17.36,17.18,17.36,2421,0
+MITT_C.US,D,20230327,000000,17.51,17.5443,17.1199,17.405,2471,0
+MITT_C.US,D,20230328,000000,17.4,17.48,17.22,17.39,2997,0
+MITT_C.US,D,20230329,000000,17.45,17.45,17.2408,17.44,3535,0
+MITT_C.US,D,20230330,000000,17.45,17.665,17.45,17.45,17327,0
+MITT_C.US,D,20230331,000000,17.68,17.79,17.5101,17.5101,1527,0
+MITT_C.US,D,20230403,000000,17.674,18.06,17.674,18.06,2127,0
+MITT_C.US,D,20230404,000000,17.7607,17.7607,17.65,17.65,702,0
+MITT_C.US,D,20230405,000000,17.6691,17.78,17.27,17.27,8879,0
+MITT_C.US,D,20230406,000000,17.43,17.654,17.27,17.51,2759,0
+MITT_C.US,D,20230410,000000,17.4444,17.64,17.34,17.64,6443,0
+MITT_C.US,D,20230411,000000,17.6341,17.6341,17.48,17.48,11196,0
+MITT_C.US,D,20230412,000000,17.6,17.77,17.6,17.75,1570,0
+MITT_C.US,D,20230413,000000,17.76,18,17.76,17.91,2600,0
+MITT_C.US,D,20230414,000000,17.91,17.91,17.8,17.8,2060,0
+MITT_C.US,D,20230417,000000,17.32,17.8591,17.32,17.74,2613,0
+MITT_C.US,D,20230418,000000,17.95,17.95,17.64,17.64,2335,0
+MITT_C.US,D,20230420,000000,17.41,17.88,17.41,17.65,7224,0
+MITT_C.US,D,20230421,000000,17.625,17.6806,17.57,17.57,2020,0
+MITT_C.US,D,20230424,000000,17.46,17.565,17.46,17.565,1007,0
+MITT_C.US,D,20230425,000000,17.7,17.7,17.4,17.4,2508,0
+MITT_C.US,D,20230426,000000,17.527,17.6169,17.35,17.3539,1666,0
+MITT_C.US,D,20230427,000000,17.4,17.8,17.4,17.8,834,0
+MITT_C.US,D,20230428,000000,17.84,17.97,17.71,17.81,2460,0
+MITT_C.US,D,20230501,000000,17.68,17.81,17.67,17.81,1740,0
+MITT_C.US,D,20230502,000000,17.81,17.81,17.52,17.52,5566,0
+MITT_C.US,D,20230503,000000,17.5923,17.735,17.55,17.735,666,0
+MITT_C.US,D,20230504,000000,17.65,17.65,17.1234,17.1234,4925,0
+MITT_C.US,D,20230505,000000,17.45,17.47,17.19,17.44,7373,0
+MITT_C.US,D,20230508,000000,17.5,17.5599,17.25,17.25,4553,0
+MITT_C.US,D,20230509,000000,17.2867,17.2867,17,17,4827,0
+MITT_C.US,D,20230510,000000,17.65,17.65,17.6,17.6,800,0
+MITT_C.US,D,20230512,000000,17.0015,17.23,17.0015,17.14,9688,0
+MITT_C.US,D,20230515,000000,17.14,17.25,17.14,17.25,1596,0
+MITT_C.US,D,20230516,000000,17.25,17.26,17.23,17.23,1480,0
+MITT_C.US,D,20230517,000000,17.23,17.23,17.0993,17.1,9270,0
+MITT_C.US,D,20230518,000000,17.05,17.4,17.05,17.27,8117,0
+MITT_C.US,D,20230519,000000,17.05,17.42,17.05,17.22,2124,0
+MITT_C.US,D,20230522,000000,17.2,17.51,17.2,17.51,1865,0
+MITT_C.US,D,20230523,000000,17.41,17.41,17.26,17.39,2361,0
+MITT_C.US,D,20230524,000000,17.4,17.4,17.3,17.3001,5281,0
+MITT_C.US,D,20230525,000000,17.1,17.5,17.1,17.5,7308,0
+MITT_C.US,D,20230526,000000,17.1001,17.8999,17.1001,17.8999,6163,0
+MITT_C.US,D,20230530,000000,17.4,17.4886,17.2,17.32,6465,0
+MITT_C.US,D,20230531,000000,17.32,17.615,17.3,17.32,3815,0
+MITT_C.US,D,20230601,000000,17.32,17.6123,17.3,17.3,1896,0
+MITT_C.US,D,20230602,000000,17.34,17.8156,17.34,17.41,11092,0
+MITT_C.US,D,20230605,000000,17.5,17.5447,17.32,17.5447,10692,0
+MITT_C.US,D,20230606,000000,17.55,17.59,17.43,17.43,5083,0
+MITT_C.US,D,20230607,000000,17.61,17.8,17.5,17.55,2220,0
+MITT_C.US,D,20230608,000000,17.7,17.7,17.45,17.45,2648,0
+MITT_C.US,D,20230609,000000,17.47,17.47,17.2,17.2834,5448,0
+MITT_C.US,D,20230612,000000,17.49,17.54,17.34,17.42,1064,0
+MITT_C.US,D,20230613,000000,17.44,17.47,17.2476,17.31,2132,0
+MITT_C.US,D,20230614,000000,17.52,17.52,17.31,17.35,2953,0
+MITT_C.US,D,20230615,000000,17.34,17.51,17.2,17.2999,17963,0
+MITT_C.US,D,20230616,000000,17.27,17.28,17.15,17.2746,13851,0
+MITT_C.US,D,20230620,000000,17.35,17.35,17.235,17.25,4660,0
+MITT_C.US,D,20230621,000000,17.33,17.33,17.2155,17.25,11313,0
+MITT_C.US,D,20230622,000000,17.33,17.44,17.2758,17.2758,7471,0
+MITT_C.US,D,20230623,000000,17.25,17.355,17.16,17.25,15202,0
+MITT_C.US,D,20230626,000000,17.4,17.44,17.05,17.05,36346,0
+MITT_C.US,D,20230627,000000,17.2,18.05,17.15,17.77,104773,0
+MITT_C.US,D,20230628,000000,17.92,18.0102,17.83,18,27588,0
+MITT_C.US,D,20230629,000000,17.9595,18.1,17.82,17.88,7745,0
+MITT_C.US,D,20230630,000000,17.94,18.1,17.9,17.9,7822,0
+MITT_C.US,D,20230703,000000,17.54,17.9,17.54,17.71,3275,0
+MITT_C.US,D,20230705,000000,17.76,17.88,17.5737,17.74,4424,0
+MITT_C.US,D,20230706,000000,17.75,18.511,17.7,18.15,7979,0
+MITT_C.US,D,20230707,000000,18.286,18.42,18.286,18.3809,12390,0
+MITT_C.US,D,20230710,000000,18.35,18.4,18.35,18.36,6322,0
+MITT_C.US,D,20230711,000000,18.4,18.55,18.265,18.52,9851,0
+MITT_C.US,D,20230712,000000,18.48,18.52,18.39,18.41,51078,0
+MITT_C.US,D,20230713,000000,18.55,18.75,18.01,18.09,24692,0
+MITT_C.US,D,20230714,000000,18.19,18.42,18.16,18.16,8402,0
+MITT_C.US,D,20230717,000000,18.25,18.58,18.25,18.4,3011,0
+MITT_C.US,D,20230718,000000,18.5,18.9,18.5,18.8,21471,0
+MITT_C.US,D,20230719,000000,18.96,19.08,18.9,19.02,18742,0
+MITT_C.US,D,20230720,000000,18.9,18.9,18.7739,18.8,3473,0
+MITT_C.US,D,20230721,000000,19.05,19.05,18.98,19.04,18210,0
+MITT_C.US,D,20230724,000000,19.01,19.1,19,19.07,20746,0
+MITT_C.US,D,20230725,000000,19.0279,19.26,19.0187,19.12,14088,0
+MITT_C.US,D,20230726,000000,19.11,19.396,19.1099,19.25,5548,0
+MITT_C.US,D,20230727,000000,19.3499,19.3499,18.92,19.06,11746,0
+MITT_C.US,D,20230728,000000,19.15,19.24,19.06,19.06,3777,0
+MITT_C.US,D,20230731,000000,19.1036,19.38,19.1036,19.38,1910,0
+MITT_C.US,D,20230801,000000,19.0625,19.25,18.88,19.15,6194,0
+MITT_C.US,D,20230802,000000,19.01,19.135,18.86,18.91,14327,0
+MITT_C.US,D,20230803,000000,18.8,19.09,18.46,18.46,32521,0
+MITT_C.US,D,20230804,000000,18.5,18.62,18.42,18.52,159864,0
+MITT_C.US,D,20230807,000000,18.78,19.04,18.78,18.86,21446,0
+MITT_C.US,D,20230808,000000,19.29,19.29,18.67,18.83,53266,0
+MITT_C.US,D,20230809,000000,18.85,18.85,18.785,18.83,49247,0
+MITT_C.US,D,20230810,000000,19.12,19.14,18.85,18.88,27489,0
+MITT_C.US,D,20230811,000000,19.2,19.2,18.99,19.1,28718,0
+MITT_C.US,D,20230814,000000,19,19.33,19,19.23,12391,0
+MITT_C.US,D,20230815,000000,19.2,19.364,19.09,19.16,9014,0
+MITT_C.US,D,20230816,000000,19.2,19.5,19.1,19.15,19847,0
+MITT_C.US,D,20230817,000000,19.11,19.13,19,19.03,14860,0
+MITT_C.US,D,20230818,000000,19,19.15,18.824,18.824,41881,0
+MITT_C.US,D,20230821,000000,19,19.275,18.9,19.01,27598,0
+MITT_C.US,D,20230822,000000,19.07,19.361,19.0501,19.3,12932,0
+MITT_C.US,D,20230823,000000,19.33,19.4,19.33,19.35,8957,0
+MITT_C.US,D,20230824,000000,19.4,19.5504,19.35,19.4755,16447,0
+MITT_C.US,D,20230825,000000,19.5,19.61,19.43,19.5505,35758,0
+MITT_C.US,D,20230828,000000,19.32,20,19.2601,19.8,46073,0
+MITT_C.US,D,20230829,000000,19.74,19.96,19.45,19.55,48074,0
+MITT_C.US,D,20230830,000000,19.35,19.565,19.22,19.3,21448,0
+MITT_C.US,D,20230831,000000,19.4495,19.54,19.3001,19.5,12277,0
+MITT_C.US,D,20230901,000000,19.32,19.55,19.31,19.54,8567,0
+MITT_C.US,D,20230905,000000,19.4,19.9,19.35,19.8,22014,0
+MITT_C.US,D,20230906,000000,19.76,19.76,19.55,19.65,6860,0
+MITT_C.US,D,20230907,000000,19.6504,19.7,19.6,19.7,9507,0
+MITT_C.US,D,20230908,000000,19.89,19.89,19.75,19.81,6546,0
+MITT_C.US,D,20230911,000000,19.9,19.9,19.67,19.7999,8004,0
+MITT_C.US,D,20230912,000000,19.8001,19.85,19.8,19.85,3870,0
+MITT_C.US,D,20230913,000000,19.81,19.98,19.81,19.95,8634,0
+MITT_C.US,D,20230914,000000,19.98,20.01,19.8375,19.9,11173,0
+MITT_C.US,D,20230915,000000,20,20.15,19.95,20.13,11388,0
+MITT_C.US,D,20230918,000000,20.15,20.3499,20.13,20.2,6361,0
+MITT_C.US,D,20230919,000000,20.05,20.22,20.05,20.1301,18264,0
+MITT_C.US,D,20230920,000000,20.15,20.2,20.12,20.12,6242,0
+MITT_C.US,D,20230921,000000,20.05,20.09,19.7,19.71,10825,0
+MITT_C.US,D,20230922,000000,19.71,20.0514,19.65,19.65,7191,0
+MITT_C.US,D,20230925,000000,19.705,19.96,19.6778,19.74,3352,0
+MITT_C.US,D,20230926,000000,19.8,19.8,19.575,19.58,7075,0
+MITT_C.US,D,20230927,000000,19.4501,19.81,19.45,19.655,4207,0
+MITT_C.US,D,20230928,000000,19.5,19.52,19.45,19.51,6951,0
+MITT_C.US,D,20230929,000000,19.64,19.7,19.48,19.48,6434,0
+MITT_C.US,D,20231002,000000,19.45,19.45,19.2,19.21,5891,0
+MITT_C.US,D,20231003,000000,19.2,19.2,18.5,18.71,13305,0
+MITT_C.US,D,20231004,000000,18.66,18.8023,18.65,18.8023,893,0
+MITT_C.US,D,20231005,000000,18.95,19.1,18.88,19.0001,5756,0
+MITT_C.US,D,20231006,000000,18.8669,19.2452,18.8669,19.06,2738,0
+MITT_C.US,D,20231009,000000,19.2,19.68,19.15,19.35,3059,0
+MITT_C.US,D,20231010,000000,18.83,19.7,18.71,19.36,3944,0
+MITT_C.US,D,20231011,000000,19.39,19.5515,19.39,19.5287,1109,0
+MITT_C.US,D,20231012,000000,19.6,19.8231,19.6,19.8,6145,0
+MITT_C.US,D,20231013,000000,19.57,19.71,19.57,19.5703,4779,0
+MITT_C.US,D,20231016,000000,19.7,19.8,19.62,19.78,4785,0
+MITT_C.US,D,20231017,000000,19.66,19.73,19.6487,19.6487,9654,0
+MITT_C.US,D,20231018,000000,19.685,19.685,19.49,19.49,9196,0
+MITT_C.US,D,20231019,000000,19.5,19.5999,19.17,19.25,7946,0
+MITT_C.US,D,20231020,000000,19.5,19.5,18.925,19.01,7868,0
+MITT_C.US,D,20231023,000000,19.15,19.19,19,19.1,2803,0
+MITT_C.US,D,20231024,000000,19.04,19.42,18.7265,19.09,7574,0
+MITT_C.US,D,20231025,000000,18.9,18.9275,18.66,18.72,5142,0
+MITT_C.US,D,20231026,000000,18.73,18.9746,18.7,18.7,2380,0
+MITT_C.US,D,20231027,000000,18.85,19.74,18.77,19.02,22651,0
+MITT_C.US,D,20231030,000000,19.12,19.275,18.18,18.85,43086,0
+MITT_C.US,D,20231031,000000,18.82,18.96,18.59,18.86,8415,0
+MITT_C.US,D,20231101,000000,19,19.5,19,19.0432,2143,0
+MITT_C.US,D,20231102,000000,19.2,19.25,19.1,19.21,2444,0
+MITT_C.US,D,20231103,000000,19.49,19.79,19.1,19.4899,38236,0
+MITT_C.US,D,20231106,000000,19.45,19.55,19.2101,19.55,1220,0
+MITT_C.US,D,20231107,000000,19.5,19.7,19.5,19.6,1804,0
+MITT_C.US,D,20231108,000000,19.69,19.94,19.6501,19.9,7229,0
+MITT_C.US,D,20231109,000000,19.94,19.94,19.65,19.6898,3890,0
+MITT_C.US,D,20231110,000000,20,20,19.89,19.9,2962,0
+MITT_C.US,D,20231113,000000,19.89,19.9258,19.7001,19.7221,1394,0
+MITT_C.US,D,20231114,000000,19.93,20.12,19.81,20.12,5766,0
+MITT_C.US,D,20231115,000000,20,20.4,20,20.36,7569,0
+MITT_C.US,D,20231116,000000,20.06,20.4894,20.06,20.45,2410,0
+MITT_C.US,D,20231117,000000,20.08,20.2,19.76,20.11,6684,0
+MITT_C.US,D,20231120,000000,20.3285,20.45,20.2,20.2,5409,0
+MITT_C.US,D,20231121,000000,20.21,20.23,20.21,20.23,1865,0
+MITT_C.US,D,20231122,000000,20.07,20.25,19.75,20.23,14073,0
+MITT_C.US,D,20231124,000000,19.8935,19.8935,19.8935,19.8935,300,0
+MITT_C.US,D,20231127,000000,20,20.49,20,20.27,9759,0
+MITT_C.US,D,20231128,000000,20.2,20.595,20.2,20.3395,4926,0
+MITT_C.US,D,20231129,000000,20.14,20.3499,20.1399,20.3499,14026,0
+MITT_C.US,D,20231130,000000,20.35,20.49,20.2,20.49,4013,0
+MITT_C.US,D,20231201,000000,20.3259,20.75,20.3259,20.7,5633,0
+MITT_C.US,D,20231204,000000,20.55,20.6,20.48,20.6,10106,0
+MITT_C.US,D,20231205,000000,20.5569,20.85,20.49,20.85,3035,0
+MITT_C.US,D,20231206,000000,20.75,20.9357,20.703,20.85,4490,0
+MITT_C.US,D,20231207,000000,20.85,20.88,20.85,20.85,3819,0
+MITT_C.US,D,20231208,000000,20.85,20.85,20.75,20.8484,3706,0
+MITT_C.US,D,20231211,000000,20.84,20.9899,20.48,20.65,13214,0
+MITT_C.US,D,20231212,000000,20.85,20.9134,20.6454,20.78,1952,0
+MITT_C.US,D,20231213,000000,20.71,21,20.525,20.98,9930,0
+MITT_C.US,D,20231214,000000,20.98,21.15,20.98,21,6446,0
+MITT_C.US,D,20231215,000000,21,21.295,21,21.16,6296,0
+MITT_C.US,D,20231218,000000,21.32,21.4743,21.25,21.32,6897,0
+MITT_C.US,D,20231219,000000,21.4999,21.4999,21.35,21.35,6762,0
+MITT_C.US,D,20231220,000000,21.35,21.3961,21.2,21.29,9634,0
+MITT_C.US,D,20231221,000000,21.28,21.98,21.28,21.5,4450,0
+MITT_C.US,D,20231222,000000,21.5,21.6,21.5,21.6,790,0
+MITT_C.US,D,20231226,000000,21.4672,21.649,21.4053,21.5297,2978,0
+MITT_C.US,D,20231227,000000,21.48,22,21.25,21.65,17020,0
+MITT_C.US,D,20231228,000000,21.63,21.855,21.51,21.66,13117,0
+MITT_C.US,D,20231229,000000,21.675,21.8001,21.65,21.7193,10545,0
+MITT_C.US,D,20240102,000000,21.66,21.9,21.62,21.62,6806,0
+MITT_C.US,D,20240103,000000,21.7356,21.9731,21.7,21.7201,4986,0
+MITT_C.US,D,20240104,000000,21.72,21.75,21.7,21.72,2820,0
+MITT_C.US,D,20240105,000000,21.72,21.99,21.6,21.8,9763,0
+MITT_C.US,D,20240108,000000,21.79,21.7901,21.62,21.73,1909,0
+MITT_C.US,D,20240109,000000,21.72,21.95,21.7,21.94,4805,0
+MITT_C.US,D,20240110,000000,21.94,22.21,21.8,22.21,2406,0
+MITT_C.US,D,20240111,000000,22.1279,22.19,22.05,22.16,2660,0
+MITT_C.US,D,20240112,000000,22.13,22.13,21.89,21.9752,9775,0
+MITT_C.US,D,20240116,000000,22.01,22.19,22.01,22.165,6893,0
+MITT_C.US,D,20240117,000000,22.19,22.49,22.1227,22.45,18966,0
+MITT_C.US,D,20240118,000000,22.4655,22.6,22.3,22.37,10069,0
+MITT_C.US,D,20240119,000000,22.79,22.96,22.45,22.7,4379,0
+MITT_C.US,D,20240122,000000,22.8,22.8,22.71,22.8,7114,0
+MITT_C.US,D,20240123,000000,22.8,23.2,22.8,23.1,45260,0
+MITT_C.US,D,20240124,000000,23.18,23.6,23.18,23.4,58981,0
+MITT_C.US,D,20240125,000000,23.5,23.5,23.4,23.4,13385,0
+MITT_C.US,D,20240126,000000,23.5,23.62,23.3847,23.46,31844,0
+MITT_C.US,D,20240129,000000,23.46,23.75,23.2306,23.75,20890,0
+MITT_C.US,D,20240130,000000,23.5849,23.75,23.47,23.59,16781,0
+MITT_C.US,D,20240131,000000,23.7063,23.7619,23.548,23.6,6524,0
+MITT_C.US,D,20240201,000000,23.51,23.55,23.46,23.5,4780,0
+MITT_C.US,D,20240202,000000,23.5523,23.99,23.5523,23.66,5241,0
+MITT_C.US,D,20240205,000000,23.64,23.76,23.26,23.65,18355,0
+MITT_C.US,D,20240206,000000,23.55,23.6,23.5,23.51,3078,0
+MITT_C.US,D,20240207,000000,23.46,23.5,23.4,23.4201,9894,0
+MITT_C.US,D,20240208,000000,23.42,23.42,23.28,23.33,13247,0
+MITT_C.US,D,20240209,000000,23.35,23.36,23.305,23.35,16817,0
+MITT_C.US,D,20240212,000000,23.405,23.6199,23.38,23.55,8921,0
+MITT_C.US,D,20240213,000000,23.5,23.5002,23.33,23.33,12262,0
+MITT_C.US,D,20240214,000000,23.23,23.41,23.23,23.39,6047,0
+MITT_C.US,D,20240215,000000,23.41,23.64,23.35,23.46,27638,0
+MITT_C.US,D,20240216,000000,23.45,23.47,23.3925,23.4,23775,0
+MITT_C.US,D,20240220,000000,23.41,23.55,23.41,23.54,16683,0
+MITT_C.US,D,20240221,000000,23.5085,23.5934,23.508,23.5309,9237,0
+MITT_C.US,D,20240222,000000,23.603,23.8,23.53,23.65,21542,0
+MITT_C.US,D,20240223,000000,23.7,23.91,23.7,23.85,8885,0
+MITT_C.US,D,20240226,000000,23.77,23.95,23.77,23.871,8265,0
+MITT_C.US,D,20240227,000000,23.95,24,23.94,24,4658,0
+MITT_C.US,D,20240228,000000,23.84,23.84,23.65,23.7326,19122,0
+MITT_C.US,D,20240229,000000,23.725,23.768,23.6501,23.72,8978,0
+MITT_C.US,D,20240301,000000,23.75,23.75,23.57,23.57,12264,0
+MITT_C.US,D,20240304,000000,23.7299,23.7299,23.51,23.51,4704,0
+MITT_C.US,D,20240305,000000,23.52,23.5455,23.44,23.44,9783,0
+MITT_C.US,D,20240306,000000,23.54,23.54,23.41,23.41,10542,0
+MITT_C.US,D,20240307,000000,23.5,23.67,23.3006,23.4,1584,0
+MITT_C.US,D,20240308,000000,23.45,23.45,23.3,23.3,21997,0
+MITT_C.US,D,20240311,000000,23.3,23.52,23.19,23.2,41318,0
+MITT_C.US,D,20240312,000000,23.345,23.37,23.3,23.37,2623,0
+MITT_C.US,D,20240313,000000,23.3576,23.395,23.3,23.3,1049,0
+MITT_C.US,D,20240314,000000,23.43,23.43,23.33,23.35,2053,0
+MITT_C.US,D,20240315,000000,23.39,23.45,23.33,23.45,7162,0
+MITT_C.US,D,20240318,000000,23.45,23.45,23.3572,23.45,4357,0
+MITT_C.US,D,20240319,000000,23.45,23.45,23.36,23.37,59438,0
+MITT_C.US,D,20240320,000000,23.375,23.6,23.3501,23.58,151421,0
+MITT_C.US,D,20240321,000000,23.52,23.69,23.47,23.55,6683,0
+MITT_C.US,D,20240322,000000,23.5,23.58,23.46,23.5,8835,0
+MITT_C.US,D,20240325,000000,23.56,23.61,23.5,23.58,8873,0
+MITT_C.US,D,20240326,000000,23.55,23.6105,23.51,23.55,18703,0
+MITT_C.US,D,20240327,000000,23.6,23.65,23.5101,23.62,8194,0
+MITT_C.US,D,20240328,000000,23.72,23.75,23.66,23.68,6273,0
+MITT_C.US,D,20240401,000000,23.75,23.75,23.55,23.59,14639,0
+MITT_C.US,D,20240402,000000,23.55,23.5952,23.53,23.53,4460,0
+MITT_C.US,D,20240403,000000,23.6,23.6,23.49,23.5,27228,0
+MITT_C.US,D,20240404,000000,23.55,23.73,23.55,23.7,22035,0
+MITT_C.US,D,20240405,000000,23.65,23.8,23.65,23.72,7900,0
+MITT_C.US,D,20240408,000000,23.72,24,23.72,24,11001,0
+MITT_C.US,D,20240409,000000,23.9,23.96,23.82,23.895,7868,0
+MITT_C.US,D,20240410,000000,23.85,23.89,23.8,23.82,4894,0
+MITT_C.US,D,20240411,000000,23.7102,23.89,23.7102,23.75,6341,0
+MITT_C.US,D,20240412,000000,23.88,23.88,23.6,23.7,7205,0
+MITT_C.US,D,20240415,000000,23.85,23.85,23.4185,23.52,18085,0
+MITT_C.US,D,20240416,000000,23.7,23.98,23.6,23.61,25526,0
+MITT_C.US,D,20240417,000000,23.85,23.9,23.7601,23.8057,5857,0
+MITT_C.US,D,20240418,000000,23.83,23.9,23.72,23.9,9341,0
+MITT_C.US,D,20240419,000000,23.8698,24,23.85,23.8601,9342,0
+MITT_C.US,D,20240422,000000,23.95,23.95,23.7,23.75,14548,0
+MITT_C.US,D,20240423,000000,23.8,23.9346,23.8,23.9001,3920,0
+MITT_C.US,D,20240424,000000,23.85,23.94,23.7512,23.79,13114,0
+MITT_C.US,D,20240425,000000,23.94,23.95,23.77,23.797,5925,0
+MITT_C.US,D,20240426,000000,23.94,23.94,23.77,23.8,10062,0
+MITT_C.US,D,20240429,000000,23.9,23.95,23.875,23.95,2207,0
+MITT_C.US,D,20240430,000000,23.9,23.925,23.8618,23.92,8941,0
+MITT_C.US,D,20240501,000000,23.9499,23.97,23.92,23.97,24353,0
+MITT_C.US,D,20240502,000000,23.97,23.98,23.78,23.91,19513,0
+MITT_C.US,D,20240503,000000,23.99,24.05,23.92,23.9701,24016,0
+MITT_C.US,D,20240506,000000,24.02,24.2,24,24.2,10708,0
+MITT_C.US,D,20240507,000000,24.06,24.2,24.05,24.19,4429,0
+MITT_C.US,D,20240508,000000,24.1997,24.4,24.17,24.27,37458,0
+MITT_C.US,D,20240509,000000,24.3,24.4999,24.3,24.44,52128,0
+MITT_C.US,D,20240510,000000,24.42,24.55,24.395,24.48,5567,0
+MITT_C.US,D,20240513,000000,24.4844,24.5,24.44,24.44,2708,0
+MITT_C.US,D,20240514,000000,24.35,24.49,24.35,24.4001,2687,0
+MITT_C.US,D,20240515,000000,24.48,24.5,24.4,24.5,15977,0
+MITT_C.US,D,20240516,000000,24.4755,24.48,24.368,24.38,7215,0
+MITT_C.US,D,20240517,000000,24.45,24.5,24.45,24.49,15140,0
+MITT_C.US,D,20240520,000000,24.5,24.55,24.4361,24.4361,12789,0
+MITT_C.US,D,20240521,000000,24.3764,24.6,24.3764,24.49,9873,0
+MITT_C.US,D,20240522,000000,24.58,24.58,24.25,24.2501,8342,0
+MITT_C.US,D,20240523,000000,24.6,24.6,24.3,24.34,10738,0
+MITT_C.US,D,20240524,000000,24.4001,24.4911,24.3682,24.43,3156,0
+MITT_C.US,D,20240528,000000,24.51,24.5895,24.48,24.48,11433,0
+MITT_C.US,D,20240529,000000,24.48,24.55,24.44,24.54,12836,0
+MITT_C.US,D,20240530,000000,24.4952,24.58,24.479,24.58,6115,0
+MITT_C.US,D,20240531,000000,24.43,24.43,24.07,24.07,11222,0
+MITT_C.US,D,20240603,000000,24.2,24.2,24.07,24.07,7929,0
+MITT_C.US,D,20240604,000000,24.1,24.18,24.1,24.1,4968,0
+MITT_C.US,D,20240605,000000,24.2,24.3144,24.2,24.2,10696,0
+MITT_C.US,D,20240606,000000,24.34,24.34,24.21,24.28,8149,0
+MITT_C.US,D,20240607,000000,24.27,24.27,24.1878,24.23,9388,0
+MITT_C.US,D,20240610,000000,24.15,24.25,24.15,24.2073,5717,0
+MITT_C.US,D,20240611,000000,24.19,24.2,24.19,24.2,1456,0
+MITT_C.US,D,20240612,000000,24.3225,24.3225,24.2,24.2,7242,0
+MITT_C.US,D,20240613,000000,24.1701,24.1701,24.15,24.15,1976,0
+MITT_C.US,D,20240614,000000,24.2201,24.3,24.185,24.2001,8903,0
+MITT_C.US,D,20240617,000000,24.25,24.365,24.1697,24.2,4706,0
+MITT_C.US,D,20240618,000000,24.19,24.39,24.19,24.2,7457,0
+MITT_C.US,D,20240620,000000,24.22,24.25,23.97,24.17,30673,0
+MITT_C.US,D,20240621,000000,24.2,24.25,24.2,24.25,4796,0
+MITT_C.US,D,20240624,000000,24.3,24.48,24.3,24.45,4767,0
+MITT_C.US,D,20240625,000000,24.395,24.44,24.3637,24.405,1566,0
+MITT_C.US,D,20240626,000000,24.4114,24.425,24.4,24.42,7331,0
+MITT_C.US,D,20240627,000000,24.42,24.4219,24.4,24.4,2287,0
+MITT_C.US,D,20240628,000000,24.4599,24.4599,24.4,24.44,2957,0
+MITT_C.US,D,20240701,000000,24.47,24.47,24.1,24.11,16916,0
+MITT_C.US,D,20240702,000000,24.22,24.41,24.22,24.31,2361,0
+MITT_C.US,D,20240703,000000,24.34,24.445,24.34,24.4,5069,0
+MITT_C.US,D,20240705,000000,24.4,24.51,24.38,24.42,7274,0
+MITT_C.US,D,20240708,000000,24.4501,24.5,24.435,24.48,12681,0
+MITT_C.US,D,20240709,000000,24.5,24.51,24.45,24.5094,5066,0
+MITT_C.US,D,20240710,000000,24.5,24.5,24.44,24.5,2032,0
+MITT_C.US,D,20240711,000000,24.5,24.55,24.46,24.4799,9102,0
+MITT_C.US,D,20240712,000000,24.4603,24.55,24.46,24.52,4635,0
+MITT_C.US,D,20240715,000000,24.58,24.58,24.48,24.49,20534,0
+MITT_C.US,D,20240716,000000,24.61,24.65,24.45,24.45,21374,0
+MITT_C.US,D,20240717,000000,24.53,24.575,24.45,24.45,18574,0
+MITT_C.US,D,20240718,000000,24.5,24.61,24.4001,24.44,31616,0
+MITT_C.US,D,20240719,000000,24.5,24.55,24.44,24.45,24884,0
+MITT_C.US,D,20240722,000000,24.6,24.6,24.35,24.37,37513,0
+MITT_C.US,D,20240723,000000,24.46,24.47,24.32,24.34,18087,0
+MITT_C.US,D,20240724,000000,24.4,24.45,24.3,24.36,13959,0
+MITT_C.US,D,20240725,000000,24.4219,24.4219,24.25,24.28,23416,0
+MITT_C.US,D,20240726,000000,24.33,24.33,24.1,24.13,38326,0
+MITT_C.US,D,20240729,000000,24.26,24.5,24.26,24.4,4798,0
+MITT_C.US,D,20240730,000000,24.3,24.44,24.3,24.42,7544,0
+MITT_C.US,D,20240731,000000,24.46,24.48,24.28,24.4,24236,0
+MITT_C.US,D,20240801,000000,24.45,24.48,24.3841,24.3841,4416,0
+MITT_C.US,D,20240802,000000,24.45,24.45,24.3001,24.35,10300,0
+MITT_C.US,D,20240805,000000,24,24.25,23.91,24.23,14396,0
+MITT_C.US,D,20240806,000000,24.25,24.25,24.15,24.25,8362,0
+MITT_C.US,D,20240807,000000,24.47,24.5,24.2001,24.39,10759,0
+MITT_C.US,D,20240808,000000,24.395,24.59,24.395,24.49,2546,0
+MITT_C.US,D,20240809,000000,24.39,24.4999,24.39,24.49,3911,0
+MITT_C.US,D,20240812,000000,24.429,24.5,24.429,24.5,2838,0
+MITT_C.US,D,20240813,000000,24.5,24.5,24.4216,24.4254,7613,0
+MITT_C.US,D,20240814,000000,24.505,24.56,24.47,24.56,6867,0
+MITT_C.US,D,20240815,000000,24.54,24.59,24.5,24.59,5411,0
+MITT_C.US,D,20240816,000000,24.5,24.704,24.5,24.704,5302,0
+MITT_C.US,D,20240819,000000,24.63,24.8,24.6,24.8,9144,0
+MITT_C.US,D,20240820,000000,24.85,24.85,24.65,24.74,12983,0
+MITT_C.US,D,20240821,000000,24.7,24.81,24.6001,24.7,10353,0
+MITT_C.US,D,20240822,000000,24.8,24.8,24.61,24.7782,19957,0
+MITT_C.US,D,20240823,000000,24.8,24.8,24.75,24.8,16264,0
+MITT_C.US,D,20240826,000000,24.8,24.94,24.7625,24.835,10665,0
+MITT_C.US,D,20240827,000000,24.83,24.9384,24.75,24.82,9083,0
+MITT_C.US,D,20240828,000000,24.7875,24.93,24.7875,24.93,5558,0
+MITT_C.US,D,20240829,000000,24.96,24.9999,24.82,24.98,10485,0
+MITT_C.US,D,20240830,000000,24.69,24.69,24.38,24.39,12338,0
+MITT_C.US,D,20240903,000000,24.58,24.58,24.4,24.55,6250,0
+MITT_C.US,D,20240904,000000,24.5865,24.6495,24.51,24.59,9007,0
+MITT_C.US,D,20240905,000000,24.77,24.77,24.5299,24.61,3679,0
+MITT_C.US,D,20240906,000000,24.735,24.735,24.6636,24.7,3503,0
+MITT_C.US,D,20240909,000000,24.64,24.7016,24.62,24.64,13631,0
+MITT_C.US,D,20240910,000000,24.75,24.8245,24.726,24.79,4317,0
+MITT_C.US,D,20240911,000000,24.815,24.87,24.74,24.82,2378,0
+MITT_C.US,D,20240912,000000,24.87,24.87,24.7,24.77,4456,0
+MITT_C.US,D,20240913,000000,24.86,24.9,24.75,24.9,4282,0
+MITT_C.US,D,20240916,000000,24.865,24.9,24.76,24.77,8460,0
+MITT_C.US,D,20240917,000000,24.81,24.89,24.76,24.76,7814,0
+MITT_C.US,D,20240918,000000,24.78,24.8501,24.745,24.85,14233,0
+MITT_C.US,D,20240919,000000,24.86,24.92,24.82,24.92,16740,0
+MITT_C.US,D,20240920,000000,24.7501,24.92,24.7501,24.895,14701,0
+MITT_C.US,D,20240923,000000,24.96,24.99,24.8289,24.9,12619,0
+MITT_C.US,D,20240924,000000,24.8999,24.8999,24.72,24.8,14394,0
+MITT_C.US,D,20240925,000000,24.7714,24.85,24.76,24.84,6664,0
+MITT_C.US,D,20240926,000000,24.84,24.95,24.84,24.9,4297,0
+MITT_C.US,D,20240927,000000,24.875,24.89,24.79,24.8564,5515,0
+MITT_C.US,D,20240930,000000,24.84,24.92,24.83,24.92,6672,0
+MITT_C.US,D,20241001,000000,24.94,24.94,24.93,24.94,3293,0
+MITT_C.US,D,20241002,000000,24.95,24.98,24.9201,24.95,4976,0
+MITT_C.US,D,20241003,000000,24.9325,24.9325,24.85,24.92,7772,0
+MITT_C.US,D,20241004,000000,24.92,24.92,24.83,24.83,5425,0
+MITT_C.US,D,20241007,000000,24.8805,24.8805,24.77,24.785,10829,0
+MITT_C.US,D,20241008,000000,24.8,24.895,24.8,24.85,4839,0
+MITT_C.US,D,20241009,000000,24.8,24.9,24.8,24.85,6601,0
+MITT_C.US,D,20241010,000000,24.8678,24.95,24.84,24.87,5284,0
+MITT_C.US,D,20241011,000000,24.9446,25.09,24.92,25.08,5827,0
+MITT_C.US,D,20241014,000000,25.02,25.09,25,25.0656,8201,0
+MITT_C.US,D,20241015,000000,25.08,25.1493,25.05,25.05,14692,0
+MITT_C.US,D,20241016,000000,25.1328,25.14,25.02,25.02,6214,0
+MITT_C.US,D,20241017,000000,25.05,25.0915,25.02,25.06,4120,0
+MITT_C.US,D,20241018,000000,25.05,25.15,25.05,25.12,3152,0
+MITT_C.US,D,20241021,000000,25.14,25.15,25.05,25.0654,6829,0
+MITT_C.US,D,20241022,000000,25.14,25.15,25.05,25.08,6575,0
+MITT_C.US,D,20241023,000000,25.15,25.18,25.1,25.18,2649,0
+MITT_C.US,D,20241024,000000,25.2,25.26,25.07,25.1,10546,0
+MITT_C.US,D,20241025,000000,25.15,25.2,25.01,25.1385,15967,0
+MITT_C.US,D,20241028,000000,25.135,25.18,25.1,25.1,7825,0
+MITT_C.US,D,20241029,000000,25.09,25.2,25.01,25.14,3104,0
+MITT_C.US,D,20241030,000000,25.16,25.18,25.1,25.15,7052,0
+MITT_C.US,D,20241031,000000,25.18,25.29,25.125,25.18,6067,0
+MITT_C.US,D,20241101,000000,25.25,25.25,25.0002,25.1648,7779,0
+MITT_C.US,D,20241104,000000,25.16,25.2844,25.0441,25.07,12022,0
+MITT_C.US,D,20241105,000000,25.2,25.298,25.1,25.1,32148,0
+MITT_C.US,D,20241106,000000,25.1,25.248,25.03,25.05,46878,0
+MITT_C.US,D,20241107,000000,25.19,25.27,25.18,25.2338,11400,0
+MITT_C.US,D,20241108,000000,25.01,25.2999,25.01,25.21,35229,0
+MITT_C.US,D,20241111,000000,25.18,25.2909,25.15,25.21,12488,0
+MITT_C.US,D,20241112,000000,25.2002,25.25,25.1413,25.25,21503,0
+MITT_C.US,D,20241113,000000,25.2146,25.22,25.138,25.21,33614,0
+MITT_C.US,D,20241114,000000,25.235,25.235,25.18,25.22,7832,0
+MITT_C.US,D,20241115,000000,25.26,25.26,25.2,25.23,10549,0
+MITT_C.US,D,20241118,000000,25.25,25.36,25.25,25.26,25716,0
+MITT_C.US,D,20241119,000000,25.2874,25.33,25.24,25.26,13943,0
+MITT_C.US,D,20241120,000000,25.35,25.489,25.2001,25.3,19422,0
+MITT_C.US,D,20241121,000000,25.4895,25.4895,25.3,25.3,11118,0
+MITT_C.US,D,20241122,000000,25.39,25.42,25.27,25.2762,3425,0
+MITT_C.US,D,20241125,000000,25.44,25.4486,25.3,25.32,25960,0
+MITT_C.US,D,20241126,000000,25.33,25.45,25.32,25.3553,19356,0
+MITT_C.US,D,20241127,000000,25.4484,25.45,25.4,25.44,5565,0
+MITT_C.US,D,20241129,000000,24.98,25.14,24.7285,24.9501,46835,0
+MITT_C.US,D,20241202,000000,25,25.12,24.8801,25.12,28271,0
+MITT_C.US,D,20241203,000000,25.02,25.1,24.98,24.98,8499,0
+MITT_C.US,D,20241204,000000,25.06,25.06,24.98,25.0399,4787,0
+MITT_C.US,D,20241205,000000,25.05,25.101,24.98,25,8062,0
+MITT_C.US,D,20241206,000000,25,25,24.99,24.992,4776,0
+MITT_C.US,D,20241209,000000,25.12,25.12,25,25,6722,0
+MITT_C.US,D,20241210,000000,25.0149,25.05,24.98,25,2734,0
+MITT_C.US,D,20241211,000000,25.015,25.015,24.95,24.99,1232,0
+MITT_C.US,D,20241212,000000,24.9803,24.9803,24.86,24.92,7290,0
+MITT_C.US,D,20241213,000000,25.04,25.0799,24.9,24.9511,4005,0
+MITT_C.US,D,20241216,000000,24.99,25.0694,24.955,25,6355,0
+MITT_C.US,D,20241217,000000,25,25.08,24.95,25.0079,4904,0
+MITT_C.US,D,20241218,000000,25.0487,25.05,24.96,24.96,2877,0
+MITT_C.US,D,20241219,000000,24.92,24.99,24.92,24.9445,1884,0
+MITT_C.US,D,20241220,000000,24.96,25.0575,24.93,24.99,9729,0
+MITT_C.US,D,20241223,000000,25,25,24.9,24.95,2988,0
+MITT_C.US,D,20241224,000000,24.99,24.9942,24.97,24.9942,1495,0
+MITT_C.US,D,20241226,000000,24.982,25.03,24.9,25,5719,0
+MITT_C.US,D,20241227,000000,25,25,24.9759,24.9999,3051,0
+MITT_C.US,D,20241230,000000,24.99,25,24.88,25,8840,0
+MITT_C.US,D,20241231,000000,25,25,24.9001,24.9001,2130,0
+MITT_C.US,D,20250102,000000,24.9498,25.05,24.93,24.965,60810,0
+MITT_C.US,D,20250103,000000,24.9888,25,24.9601,24.99,15975,0
+MITT_C.US,D,20250106,000000,25,25.0685,24.9857,24.99,23889,0
+MITT_C.US,D,20250107,000000,25.06,25.1,25.06,25.1,6444,0
+MITT_C.US,D,20250108,000000,25.1,25.1,25,25.0007,8514,0
+MITT_C.US,D,20250110,000000,25.03,25.18,25,25.06,16417,0
+MITT_C.US,D,20250113,000000,25.08,25.12,25.0201,25.1,8315,0
+MITT_C.US,D,20250114,000000,25.0642,25.0642,25.0377,25.05,1994,0
+MITT_C.US,D,20250115,000000,25.13,25.13,25.065,25.0652,6148,0
+MITT_C.US,D,20250116,000000,25.05,25.1493,25.05,25.05,5151,0
+MITT_C.US,D,20250117,000000,25.1113,25.15,25.05,25.14,2997,0
+MITT_C.US,D,20250121,000000,25.14,25.3,25.14,25.25,5790,0
+MITT_C.US,D,20250122,000000,25.3,25.309,25.2475,25.3006,4905,0
+MITT_C.US,D,20250123,000000,25.16,25.31,25.16,25.24,5066,0
+MITT_C.US,D,20250124,000000,25.25,25.35,25.19,25.19,4339,0
+MITT_C.US,D,20250127,000000,25.19,25.3256,25.19,25.23,3474,0
+MITT_C.US,D,20250128,000000,25.2886,25.35,25.26,25.3,5114,0
+MITT_C.US,D,20250129,000000,25.3406,25.3406,25.2701,25.2888,3923,0
+MITT_C.US,D,20250130,000000,25.3402,25.3402,25.29,25.31,13355,0
+MITT_C.US,D,20250131,000000,25.3446,25.42,25.28,25.29,9191,0
+MITT_C.US,D,20250203,000000,25.35,25.4,25.2454,25.4,4393,0
+MITT_C.US,D,20250204,000000,25.365,25.45,25.31,25.43,12995,0
+MITT_C.US,D,20250205,000000,25.44,25.45,25.41,25.45,5857,0
+MITT_C.US,D,20250206,000000,25.43,25.5,25.43,25.49,10174,0
+MITT_C.US,D,20250207,000000,25.4454,25.49,25.4,25.43,3662,0
+MITT_C.US,D,20250210,000000,25.3929,25.4032,25.33,25.4,8048,0
+MITT_C.US,D,20250211,000000,25.4014,25.41,25.3575,25.39,5376,0
+MITT_C.US,D,20250212,000000,25.37,25.39,25.34,25.34,6196,0
+MITT_C.US,D,20250213,000000,25.38,25.4,25.36,25.36,5644,0
+MITT_C.US,D,20250214,000000,25.3802,25.4,25.346,25.346,10163,0
+MITT_C.US,D,20250218,000000,25.3889,25.4,25.3,25.34,7260,0
+MITT_C.US,D,20250219,000000,25.34,25.4,25.34,25.3848,3429,0
+MITT_C.US,D,20250220,000000,25.4,25.4,25.37,25.38,5394,0
+MITT_C.US,D,20250221,000000,25.4,25.4,25.355,25.36,14258,0
+MITT_C.US,D,20250224,000000,25.37,25.42,25.36,25.365,27388,0
+MITT_C.US,D,20250225,000000,25.3955,25.44,25.36,25.43,7161,0
+MITT_C.US,D,20250226,000000,25.4262,25.4334,25.37,25.42,12429,0
+MITT_C.US,D,20250227,000000,25.415,25.4399,25.3601,25.41,19539,0
+MITT_C.US,D,20250228,000000,24.8101,24.95,24.8,24.85,30069,0
+MITT_C.US,D,20250303,000000,24.92,25.21,24.8601,25.005,31481,0
+MITT_C.US,D,20250304,000000,25,25.025,24.85,24.89,18648,0
+MITT_C.US,D,20250305,000000,24.925,24.98,24.85,24.92,7918,0
+MITT_C.US,D,20250306,000000,24.9284,24.99,24.86,24.98,17484,0
+MITT_C.US,D,20250307,000000,24.9306,25,24.87,24.9405,9904,0
+MITT_C.US,D,20250310,000000,24.9,24.9014,24.78,24.78,9224,0
+MITT_C.US,D,20250311,000000,24.78,25,24.7305,24.7348,12785,0
+MITT_C.US,D,20250312,000000,24.8,24.8,24.6,24.67,17023,0
+MITT_C.US,D,20250313,000000,24.8,24.888,24.65,24.66,9558,0
+MITT_C.US,D,20250314,000000,24.66,24.8761,24.63,24.65,18798,0
+MITT_C.US,D,20250317,000000,24.72,24.8,24.6636,24.72,28467,0
+MITT_C.US,D,20250318,000000,24.725,24.73,24.6447,24.68,22799,0
+MITT_C.US,D,20250319,000000,24.71,24.95,24.71,24.87,9551,0
+MITT_C.US,D,20250320,000000,24.87,24.9236,24.78,24.82,6873,0
+MITT_C.US,D,20250321,000000,24.85,24.9483,24.77,24.9,11683,0
+MITT_C.US,D,20250324,000000,24.81,24.9,24.78,24.8099,36598,0
+MITT_C.US,D,20250325,000000,24.81,24.9491,24.79,24.91,26860,0
+MITT_C.US,D,20250326,000000,24.9793,24.99,24.9004,24.96,17711,0
+MITT_C.US,D,20250327,000000,24.95,25,24.95,24.99,13156,0
+MITT_C.US,D,20250328,000000,24.9863,25,24.9015,24.9946,10339,0
+MITT_C.US,D,20250331,000000,24.9945,25.055,24.99,25,9558,0
+MITT_C.US,D,20250401,000000,25.05,25.05,24.95,25.05,4090,0
+MITT_C.US,D,20250402,000000,25.0068,25.1,24.985,25.0001,6771,0
+MITT_C.US,D,20250403,000000,25,25.0182,24.8487,24.8999,11114,0
+MITT_C.US,D,20250404,000000,24.895,24.9001,23.955,24.3254,54339,0
+MITT_C.US,D,20250407,000000,23.4,24.54,20.65,23.17,55735,0
+MITT_C.US,D,20250408,000000,23.45,24.23,23.35,23.355,27053,0
+MITT_C.US,D,20250409,000000,23.35,24.27,22.5721,24.02,21729,0
+MITT_C.US,D,20250410,000000,24,24,23.1,23.46,22471,0
+MITT_C.US,D,20250411,000000,23.555,23.555,23.1495,23.3304,16301,0
+MITT_C.US,D,20250414,000000,23.1123,23.5875,23.1001,23.45,12081,0
+MITT_C.US,D,20250415,000000,23.49,23.9,23.49,23.78,11749,0
+MITT_C.US,D,20250416,000000,23.77,24.275,23.6201,23.8,14548,0
+MITT_C.US,D,20250417,000000,23.8,24.25,23.8,24.12,15921,0
+MITT_C.US,D,20250421,000000,24.05,24.15,23.9,24.01,9597,0
+MITT_C.US,D,20250422,000000,24.18,24.21,24.08,24.14,12852,0
+MITT_C.US,D,20250423,000000,24.1816,24.42,24.1816,24.42,3869,0
+MITT_C.US,D,20250424,000000,24.58,24.74,24.54,24.72,15311,0
+MITT_C.US,D,20250425,000000,24.87,24.87,24.5,24.7499,10463,0
+MITT_C.US,D,20250428,000000,24.79,24.88,24.57,24.88,8670,0
+MITT_C.US,D,20250429,000000,24.69,24.9044,24.65,24.65,6786,0
+MITT_C.US,D,20250430,000000,24.74,24.8865,24.51,24.8741,2208,0
+MITT_C.US,D,20250501,000000,24.86,24.87,24.6015,24.62,12994,0
+MITT_C.US,D,20250502,000000,24.76,24.85,24.66,24.72,6829,0
+MITT_C.US,D,20250505,000000,24.88,24.9,24.7,24.77,5097,0
+MITT_C.US,D,20250506,000000,24.865,24.9,24.6,24.6,9874,0
+MITT_C.US,D,20250507,000000,24.64,24.9,24.64,24.8667,5424,0
+MITT_C.US,D,20250508,000000,24.95,25.05,24.91,25.02,3007,0
+MITT_C.US,D,20250509,000000,25.06,25.105,25.02,25.1,1439,0
+MITT_C.US,D,20250512,000000,25.1852,25.25,24.89,25.19,4476,0
+MITT_C.US,D,20250513,000000,25.2286,25.2286,25.02,25.0273,1494,0
+MITT_C.US,D,20250514,000000,25.03,25.19,25.03,25.12,2360,0
+MITT_C.US,D,20250515,000000,25.2,25.22,25.15,25.2,2669,0
+MITT_C.US,D,20250516,000000,25.01,25.2799,25.0099,25.2799,5023,0
+MITT_C.US,D,20250519,000000,25.1018,25.28,25.1018,25.21,3733,0
+MITT_C.US,D,20250520,000000,25.21,25.21,25.1896,25.21,2020,0
+MITT_C.US,D,20250521,000000,25.2249,25.23,24.96,25.13,11861,0
+MITT_C.US,D,20250522,000000,25.0457,25.17,25.0457,25.17,1264,0
+MITT_C.US,D,20250523,000000,25.26,25.26,25.09,25.195,6644,0
+MITT_C.US,D,20250527,000000,25.273,25.273,25.1016,25.24,5978,0
+MITT_C.US,D,20250528,000000,25.23,25.2708,25.2,25.2708,2195,0
+MITT_C.US,D,20250529,000000,25.24,25.2999,25.24,25.26,12225,0
+MITT_C.US,D,20250530,000000,24.6469,24.69,24.6001,24.65,10709,0
+MITT_C.US,D,20250602,000000,24.6615,24.7,24.55,24.55,14671,0
+MITT_C.US,D,20250603,000000,24.69,24.69,24.55,24.574,7994,0
+MITT_C.US,D,20250604,000000,24.6073,24.67,24.57,24.67,4226,0
+MITT_C.US,D,20250605,000000,24.67,24.73,24.6085,24.68,3983,0
+MITT_C.US,D,20250606,000000,24.7092,24.79,24.7025,24.75,11036,0
+MITT_C.US,D,20250609,000000,24.75,24.93,24.72,24.79,29163,0
+MITT_C.US,D,20250610,000000,24.84,24.84,24.63,24.68,7573,0
+MITT_C.US,D,20250611,000000,24.7384,24.7889,24.67,24.67,3023,0
+MITT_C.US,D,20250612,000000,24.72,24.73,24.72,24.73,974,0
+MITT_C.US,D,20250613,000000,24.7763,24.7763,24.66,24.66,1582,0
+MITT_C.US,D,20250616,000000,24.99,24.99,24.7,24.72,2606,0
+MITT_C.US,D,20250617,000000,24.8,24.8,24.71,24.796,13827,0
+MITT_C.US,D,20250618,000000,24.8,24.8087,24.75,24.76,10614,0
+MITT_C.US,D,20250620,000000,24.8,24.8001,24.76,24.8,6516,0
+MITT_C.US,D,20250623,000000,24.89,24.9022,24.86,24.86,7304,0
+MITT_C.US,D,20250624,000000,24.95,24.95,24.86,24.86,1924,0
+MITT_C.US,D,20250625,000000,24.85,24.87,24.85,24.85,1170,0
+MITT_C.US,D,20250626,000000,24.81,24.85,24.8,24.82,4660,0
+MITT_C.US,D,20250627,000000,24.8048,24.88,24.8048,24.8422,1418,0
+MITT_C.US,D,20250630,000000,24.87,24.9,24.85,24.88,5126,0
+MITT_C.US,D,20250701,000000,24.85,24.9,24.85,24.89,6162,0
+MITT_C.US,D,20250702,000000,24.89,24.9,24.89,24.9,1650,0
+MITT_C.US,D,20250703,000000,24.9614,24.97,24.9335,24.937,1074,0
+MITT_C.US,D,20250707,000000,24.97,25.09,24.88,25.0501,8664,0
+MITT_C.US,D,20250708,000000,25.09,25.17,25.09,25.1501,4212,0
+MITT_C.US,D,20250709,000000,25.15,25.17,25.06,25.11,8611,0
+MITT_C.US,D,20250711,000000,25.174,25.174,25.14,25.15,1228,0
+MITT_C.US,D,20250714,000000,25.16,25.1671,25.15,25.16,2234,0
+MITT_C.US,D,20250715,000000,25.17,25.19,25.15,25.15,1942,0
+MITT_C.US,D,20250716,000000,25.15,25.2,25.15,25.2,5866,0
+MITT_C.US,D,20250717,000000,25.1501,25.1769,25.1501,25.1501,660,0
+MITT_C.US,D,20250718,000000,25.2312,25.2312,25.1,25.1019,6335,0
+MITT_C.US,D,20250721,000000,25.17,25.24,25.11,25.175,1527,0
+MITT_C.US,D,20250722,000000,25.2292,25.24,25.18,25.19,4878,0
+MITT_C.US,D,20250723,000000,25.2299,25.25,25.155,25.25,10423,0
+MITT_C.US,D,20250724,000000,25.25,25.27,25.18,25.27,1999,0
+MITT_C.US,D,20250725,000000,25.2704,25.2704,25.16,25.2363,4266,0
+MITT_C.US,D,20250728,000000,25.21,25.2899,25.2,25.24,2649,0
+MITT_C.US,D,20250729,000000,25.25,25.29,25.2499,25.29,2196,0
+MITT_C.US,D,20250730,000000,25.2627,25.277,25.2601,25.2744,1841,0
+MITT_C.US,D,20250731,000000,25.2632,25.3194,25.2095,25.28,6829,0
+MITT_C.US,D,20250801,000000,25.276,25.29,25.24,25.27,4227,0
+MITT_C.US,D,20250804,000000,25.2933,25.2933,25.25,25.27,2107,0
+MITT_C.US,D,20250805,000000,25.28,25.34,25.2322,25.3,5367,0
+MITT_C.US,D,20250806,000000,25.31,25.35,25.295,25.35,22411,0
+MITT_C.US,D,20250808,000000,25.38,25.38,25.33,25.36,3398,0
+MITT_C.US,D,20250811,000000,25.34,25.45,25.3301,25.45,2638,0
+MITT_C.US,D,20250812,000000,25.355,25.4392,25.355,25.36,7931,0
+MITT_C.US,D,20250813,000000,25.3845,25.4206,25.36,25.4172,3895,0
+MITT_C.US,D,20250814,000000,25.38,25.4299,25.38,25.39,4260,0
+MITT_C.US,D,20250815,000000,25.4088,25.43,25.39,25.4,2284,0
+MITT_C.US,D,20250818,000000,25.41,25.44,25.395,25.395,4151,0
+MITT_C.US,D,20250819,000000,25.3914,25.4799,25.3914,25.45,2845,0
+MITT_C.US,D,20250820,000000,25.45,25.49,25.44,25.49,4560,0
+MITT_C.US,D,20250821,000000,25.5,26,25.5,25.62,19689,0
+MITT_C.US,D,20250822,000000,25.58,25.6299,25.5,25.61,7005,0
+MITT_C.US,D,20250825,000000,25.5213,25.7,25.5213,25.64,7160,0
+MITT_C.US,D,20250826,000000,25.58,25.7,25.55,25.58,7538,0
+MITT_C.US,D,20250827,000000,25.58,25.6899,25.58,25.63,4583,0
+MITT_C.US,D,20250828,000000,25.66,25.7,25.6337,25.7,5587,0
+MITT_C.US,D,20250829,000000,25.12,25.35,25.02,25.03,30691,0
+MITT_C.US,D,20250902,000000,25.1032,25.1708,24.97,25.04,19510,0
+MITT_C.US,D,20250903,000000,25.101,25.16,25.05,25.11,5626,0
+MITT_C.US,D,20250904,000000,25.17,25.1815,25.11,25.12,5783,0
+MITT_C.US,D,20250905,000000,25.13,25.315,25.01,25.24,13322,0
+MITT_C.US,D,20250908,000000,25.16,25.276,24.94,25.1,28293,0
+MITT_C.US,D,20250909,000000,25.11,25.12,25.06,25.08,5607,0
+MITT_C.US,D,20250910,000000,25.13,25.17,25.05,25.134,9046,0
+MITT_C.US,D,20250911,000000,25.13,25.1444,25.09,25.1,6280,0
+MITT_C.US,D,20250912,000000,25.061,25.1025,25.061,25.095,3370,0
+MITT_C.US,D,20250915,000000,25.1,25.1595,25.06,25.1217,11622,0
+MITT_C.US,D,20250916,000000,25.104,25.2,25.0101,25.03,16983,0
+MITT_C.US,D,20250917,000000,25.08,25.2,25.06,25.1398,4823,0
+MITT_C.US,D,20250918,000000,25.17,25.26,25.1101,25.145,5432,0
+MITT_C.US,D,20250919,000000,25.12,25.1933,25.12,25.15,2015,0
+MITT_C.US,D,20250922,000000,25.18,25.24,25.17,25.18,7100,0
+MITT_C.US,D,20250923,000000,25.2,25.2186,25.16,25.1821,6403,0
+MITT_C.US,D,20250924,000000,25.2172,25.24,25.18,25.22,2626,0
+MITT_C.US,D,20250925,000000,25.22,25.25,25.19,25.23,3284,0
+MITT_C.US,D,20250926,000000,25.22,25.24,25.18,25.2,1946,0
+MITT_C.US,D,20250929,000000,25.2,25.24,25.17,25.17,6729,0
+MITT_C.US,D,20250930,000000,25.15,25.2171,25.01,25.0682,21655,0
+MITT_C.US,D,20251001,000000,25.19,25.2,25.1,25.11,2481,0
+MITT_C.US,D,20251002,000000,25.1648,25.1648,25.08,25.08,246,0
+MITT_C.US,D,20251003,000000,25.136,25.2,25.1,25.13,5334,0
+MITT_C.US,D,20251006,000000,25.185,25.19,25.07,25.1835,2895,0
+MITT_C.US,D,20251007,000000,25.2,25.204,25.142,25.16,2605,0
+MITT_C.US,D,20251008,000000,25.1901,25.26,25.13,25.13,4895,0
+MITT_C.US,D,20251009,000000,25.1089,25.2005,25.0911,25.1895,4525,0
+MITT_C.US,D,20251010,000000,25.13,25.1496,25.11,25.11,1450,0
+MITT_C.US,D,20251013,000000,25.1499,25.205,25.11,25.14,11336,0
+MITT_C.US,D,20251014,000000,25.19,25.2,25.19,25.2,1054,0
+MITT_C.US,D,20251015,000000,25.2,25.39,25.2,25.3881,6152,0
+MITT_C.US,D,20251016,000000,25.256,25.256,25.1801,25.235,1982,0
+MITT_C.US,D,20251017,000000,25.21,25.21,25.15,25.16,3598,0
+MITT_C.US,D,20251020,000000,25.1725,25.18,25.14,25.175,3251,0
+MITT_C.US,D,20251021,000000,25.14,25.15,25.07,25.1373,15747,0
+MITT_C.US,D,20251022,000000,25.175,25.175,25.16,25.17,821,0
+MITT_C.US,D,20251023,000000,25.1548,25.19,25.11,25.16,6666,0
+MITT_C.US,D,20251024,000000,25.17,25.19,25.15,25.15,2171,0
+MITT_C.US,D,20251027,000000,25.1688,25.2299,25.1611,25.22,2578,0
+MITT_C.US,D,20251028,000000,25.16,25.165,25.1,25.15,6872,0
+MITT_C.US,D,20251029,000000,25.2406,25.2406,25.2406,25.2406,1250,0
+MITT_C.US,D,20251031,000000,25.195,25.24,25.195,25.2296,6211,0
+MITT_C.US,D,20251103,000000,25.2607,25.3461,25.25,25.27,9798,0
+MITT_C.US,D,20251104,000000,25.28,25.3499,25.28,25.31,4025,0
+MITT_C.US,D,20251105,000000,25.35,25.39,25.32,25.375,11057,0
+MITT_C.US,D,20251106,000000,25.35,25.4,25.35,25.38,6447,0
+MITT_C.US,D,20251107,000000,25.39,25.5,25.36,25.5,4459,0
+MITT_C.US,D,20251110,000000,25.3832,25.49,25.3832,25.43,5846,0
+MITT_C.US,D,20251111,000000,25.5,25.56,25.46,25.47,6617,0
+MITT_C.US,D,20251112,000000,25.49,25.5,25.49,25.5,2608,0
+MITT_C.US,D,20251113,000000,25.49,25.4999,25.4552,25.4552,1234,0
+MITT_C.US,D,20251114,000000,25.5,25.5,25.27,25.28,3143,0
+MITT_C.US,D,20251117,000000,25.35,25.49,25.27,25.48,2261,0
+MITT_C.US,D,20251118,000000,25.48,25.48,25.39,25.48,1714,0
+MITT_C.US,D,20251119,000000,25.415,25.48,25.415,25.4528,3803,0
+MITT_C.US,D,20251120,000000,25.398,25.41,25.33,25.33,7057,0
+MITT_C.US,D,20251121,000000,25.35,25.5,25.34,25.4001,5005,0
+MITT_C.US,D,20251124,000000,25.5,25.51,25.4,25.5,10198,0
+MITT_C.US,D,20251125,000000,25.5,25.52,25.44,25.48,11465,0
+MITT_C.US,D,20251126,000000,25.5,25.51,25.479,25.5,11042,0
+MITT_C.US,D,20251128,000000,24.9501,25,24.9,24.95,13508,0
+MITT_C.US,D,20251201,000000,25.0263,25.0618,24.97,25.04,4130,0
+MITT_C.US,D,20251202,000000,25.1195,25.2,24.9706,25.05,6149,0
+MITT_C.US,D,20251203,000000,25.05,25.09,24.94,24.94,17708,0
+MITT_C.US,D,20251204,000000,24.9902,24.9999,24.9,24.95,8786,0
+MITT_C.US,D,20251205,000000,25.09,25.09,24.97,25,5387,0
+MITT_C.US,D,20251208,000000,25.05,25.0732,25,25,5666,0
+MITT_C.US,D,20251209,000000,25.035,25.09,24.95,24.965,5882,0
+MITT_C.US,D,20251210,000000,24.95,24.956,24.92,24.92,2368,0
+MITT_C.US,D,20251211,000000,25.01,25.11,24.91,25.01,8032,0
+MITT_C.US,D,20251212,000000,25,25,24.92,25,1547,0
+MITT_C.US,D,20251215,000000,24.97,24.97,24.92,24.95,7791,0
+MITT_C.US,D,20251216,000000,24.9332,24.99,24.93,24.98,6916,0
+MITT_C.US,D,20251217,000000,25.0116,25.19,25,25.0861,6439,0
+MITT_C.US,D,20251218,000000,25.13,25.2652,25.13,25.19,13351,0
+MITT_C.US,D,20251219,000000,25.2154,25.2154,25.1836,25.19,3633,0
+MITT_C.US,D,20251222,000000,25.24,25.24,25.15,25.19,4155,0
+MITT_C.US,D,20251223,000000,25.24,25.24,25.19,25.2,2026,0
+MITT_C.US,D,20251224,000000,25.21,25.21,25.16,25.19,3127,0
+MITT_C.US,D,20251226,000000,25.15,25.204,25.12,25.12,9150,0
+MITT_C.US,D,20251229,000000,25.03,25.2012,25.03,25.12,2779,0
+MITT_C.US,D,20251230,000000,25.2328,25.2328,25.07,25.19,1028,0
+MITT_C.US,D,20251231,000000,25.19,25.22,25.11,25.22,5414,0
+MITT_C.US,D,20260102,000000,25.2467,25.27,25.129,25.27,3895,0
+MITT_C.US,D,20260105,000000,25.2516,25.28,25.15,25.259,1783,0
+MITT_C.US,D,20260106,000000,25.18,25.39,25.18,25.31,9893,0
+MITT_C.US,D,20260107,000000,25.255,25.38,25.255,25.3386,5574,0
+MITT_C.US,D,20260108,000000,25.34,25.38,25.3,25.34,9461,0
+MITT_C.US,D,20260109,000000,25.35,25.39,25.25,25.25,10435,0
+MITT_C.US,D,20260112,000000,25.25,25.36,25.2219,25.36,2871,0
+MITT_C.US,D,20260113,000000,25.43,25.43,25.27,25.37,3872,0
+MITT_C.US,D,20260114,000000,25.35,25.35,25.27,25.27,3318,0
+MITT_C.US,D,20260115,000000,25.26,25.37,25.26,25.37,1368,0
+MITT_C.US,D,20260116,000000,25.4,25.44,25.31,25.4,1183,0
+MITT_C.US,D,20260120,000000,25.44,25.44,25.34,25.34,893,0
+MITT_C.US,D,20260121,000000,25.43,25.45,25.34,25.38,4037,0
+MITT_C.US,D,20260122,000000,25.35,25.5,25.35,25.5,5765,0
+MITT_C.US,D,20260123,000000,25.5,25.5756,25.5,25.5,4612,0
+MITT_C.US,D,20260126,000000,25.5,25.505,25.35,25.4001,8140,0
+MITT_C.US,D,20260127,000000,25.48,25.48,25.41,25.44,5318,0
+MITT_C.US,D,20260128,000000,25.45,25.51,25.45,25.5,4257,0
+MITT_C.US,D,20260129,000000,25.5,25.515,25.5,25.5,3516,0
+MITT_C.US,D,20260130,000000,25.5,25.51,25.41,25.4101,12719,0
+MITT_C.US,D,20260202,000000,25.5,25.5,25.45,25.48,2278,0
+MITT_C.US,D,20260203,000000,25.5,25.5,25.41,25.45,4847,0
+MITT_C.US,D,20260204,000000,25.47,25.5,25.47,25.5,5805,0
+MITT_C.US,D,20260205,000000,25.4881,25.4881,25.4881,25.4881,551,0
+MITT_C.US,D,20260206,000000,25.4834,25.49,25.48,25.49,2458,0
+MITT_C.US,D,20260209,000000,25.49,25.5,25.41,25.45,4830,0
+MITT_C.US,D,20260210,000000,25.465,25.5,25.4601,25.49,6257,0
+MITT_C.US,D,20260211,000000,25.485,25.5,25.47,25.5,5050,0
+MITT_C.US,D,20260212,000000,25.5,25.5,25.42,25.42,11420,0
+MITT_C.US,D,20260213,000000,25.4446,25.5252,25.42,25.5194,4180,0
+MITT_C.US,D,20260217,000000,25.4601,25.59,25.4601,25.55,11425,0
+MITT_C.US,D,20260218,000000,25.55,25.59,25.55,25.57,7507,0
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/mpl.us.txt b/daily/us/nyse stocks/2/mpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e52cb5fca9663dbe270b855f911ec7df459c584b
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpl.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPL.US,D,20251021,000000,18.1304,18.33,15.45,15.8296,88463,0
+MPL.US,D,20251022,000000,15.19,15.6,12.5,13.99,357163,0
+MPL.US,D,20251023,000000,14.29,14.29,13.2508,13.39,164321,0
+MPL.US,D,20251024,000000,14.01,14.96,13.8,14.21,265355,0
+MPL.US,D,20251027,000000,12.82,13,10.91,11.76,522030,0
+MPL.US,D,20251028,000000,12.09,12.9388,11.45,11.45,354930,0
+MPL.US,D,20251029,000000,12,12.16,11.2401,11.61,243763,0
+MPL.US,D,20251030,000000,12.45,12.5,11.2,11.87,581456,0
+MPL.US,D,20251031,000000,12,12,10.634,11.23,553358,0
+MPL.US,D,20251103,000000,10.9,10.9,9.11,9.26,388219,0
+MPL.US,D,20251104,000000,8.62,9.16,8.12,8.37,375969,0
+MPL.US,D,20251105,000000,8.45,8.57,8,8.36,130705,0
+MPL.US,D,20251106,000000,8.76,8.76,7.43,7.44,527815,0
+MPL.US,D,20251107,000000,6.99,9.68,6.91,9.38,820268,0
+MPL.US,D,20251110,000000,10.29,11.68,9.95,11.15,766022,0
+MPL.US,D,20251111,000000,10.95,10.95,10.05,10.31,389572,0
+MPL.US,D,20251112,000000,10.4,10.53,9.02,9.6,460499,0
+MPL.US,D,20251113,000000,9.63,10.04,8.6691,8.87,426640,0
+MPL.US,D,20251114,000000,8.85,9.56,8.08,9.21,553682,0
+MPL.US,D,20251117,000000,9.01,9.18,8.25,8.69,412582,0
+MPL.US,D,20251118,000000,8.67,9.71,8.46,9.13,375048,0
+MPL.US,D,20251119,000000,10.21,11.535,9.74,10.71,1055623,0
+MPL.US,D,20251120,000000,10.79,11.24,8.36,8.39,1018987,0
+MPL.US,D,20251121,000000,8.395,8.47,7.37,7.99,371344,0
+MPL.US,D,20251124,000000,8.47,9.17,8.2,9.05,690224,0
+MPL.US,D,20251125,000000,8.79,8.92,8.1111,8.76,250590,0
+MPL.US,D,20251126,000000,9.028,9.6,8.935,9.38,288644,0
+MPL.US,D,20251128,000000,9.45,10,9.35,9.85,222077,0
+MPL.US,D,20251201,000000,9.36,9.36,8.66,8.66,240594,0
+MPL.US,D,20251202,000000,8.825,9.6975,8.75,9.46,240601,0
+MPL.US,D,20251203,000000,9.13,9.36,8.36,8.81,309146,0
+MPL.US,D,20251204,000000,8.66,9.799,8.575,9.77,340892,0
+MPL.US,D,20251205,000000,10.25,10.34,9.77,9.81,262605,0
+MPL.US,D,20251208,000000,9.44,9.565,8.83,9.53,273146,0
+MPL.US,D,20251209,000000,9.08,9.475,8.89,9.06,105998,0
+MPL.US,D,20251210,000000,9,9.01,8.33,8.54,359437,0
+MPL.US,D,20251211,000000,8.3,9.15,8.11,9.08,321120,0
+MPL.US,D,20251212,000000,8.87,9.01,7.83,8.11,250482,0
+MPL.US,D,20251215,000000,8.25,8.39,7.07,7.09,202951,0
+MPL.US,D,20251216,000000,6.9,7.25,6.79,7.16,130090,0
+MPL.US,D,20251217,000000,7.37,7.7483,6.77,6.8,112195,0
+MPL.US,D,20251218,000000,7.11,7.53,6.61,6.78,149841,0
+MPL.US,D,20251219,000000,6.799,7.32,6.7914,7.27,101655,0
+MPL.US,D,20251222,000000,7.35,7.57,7.21,7.37,146353,0
+MPL.US,D,20251223,000000,7.16,7.66,7.16,7.33,84690,0
+MPL.US,D,20251224,000000,7.3,7.5551,7.26,7.38,49154,0
+MPL.US,D,20251226,000000,7.33,7.35,6.73,7.08,63118,0
+MPL.US,D,20251229,000000,6.77,7.15,6.619,6.68,92272,0
+MPL.US,D,20251230,000000,6.7268,6.7268,6.27,6.27,170430,0
+MPL.US,D,20251231,000000,6.36,6.45,6.121,6.3,172740,0
+MPL.US,D,20260102,000000,6.6,7.46,6.46,7.42,188609,0
+MPL.US,D,20260105,000000,7.86,8.427,7.78,8.37,207200,0
+MPL.US,D,20260106,000000,9,9,8.29,8.7,194260,0
+MPL.US,D,20260107,000000,8.95,9.94,8.75,9.47,284587,0
+MPL.US,D,20260108,000000,9.28,10.4,8.97,9.02,244804,0
+MPL.US,D,20260109,000000,9.26,9.53,8.5627,9.28,189844,0
+MPL.US,D,20260112,000000,9.66,10.805,9.4121,10.3,358872,0
+MPL.US,D,20260113,000000,10.99,11.25,9.73,9.86,340283,0
+MPL.US,D,20260114,000000,9.88,11.72,9.33,11.5,378556,0
+MPL.US,D,20260115,000000,11.11,11.21,10.3655,10.71,591462,0
+MPL.US,D,20260116,000000,10.72,11.53,10.3162,11.36,252886,0
+MPL.US,D,20260120,000000,11.12,12.2399,10.701991,11.12,451092,0
+MPL.US,D,20260121,000000,11.495,11.95,8.96,9.99,446643,0
+MPL.US,D,20260122,000000,10.18,11.815,10.17,11.03,372956,0
+MPL.US,D,20260123,000000,11.36,11.7,10.355,11.42,298025,0
+MPL.US,D,20260126,000000,12.489,12.54,9.155,9.44,788874,0
+MPL.US,D,20260127,000000,9.45,10.7601,9.42,10.39,479540,0
+MPL.US,D,20260128,000000,10.61,10.75,9.9,10.43,381727,0
+MPL.US,D,20260129,000000,9.86,9.86,7.73,8.88,665144,0
+MPL.US,D,20260130,000000,8.56,9.33,7.6,7.96,405794,0
+MPL.US,D,20260202,000000,8.34,9,8.01,8.05,447687,0
+MPL.US,D,20260203,000000,8.84,9.615,8.4535,9.55,375907,0
+MPL.US,D,20260204,000000,9.67,9.69,7.37,8.36,340633,0
+MPL.US,D,20260205,000000,7.8,8.03,7.08,7.21,389084,0
+MPL.US,D,20260206,000000,7.72,8.47,7.69,8.44,243706,0
+MPL.US,D,20260209,000000,8.39,8.96,8.05,8.81,191616,0
+MPL.US,D,20260210,000000,8.65,9.14,8.5706,8.736,147573,0
+MPL.US,D,20260211,000000,8.6,9,7.72,8.22,208692,0
+MPL.US,D,20260212,000000,7.91,8.01,7.13,7.27,217791,0
+MPL.US,D,20260213,000000,7.13,7.59,6.8,7.5,100248,0
+MPL.US,D,20260217,000000,7,7.3,6.61,7.2,133350,0
+MPL.US,D,20260218,000000,7.29,7.6,7.2,7.47,84426,0
diff --git a/daily/us/nyse stocks/2/mrp.us.txt b/daily/us/nyse stocks/2/mrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e383f3cc75dcdb8c8fe14ca3a873e6a3955d5fa8
--- /dev/null
+++ b/daily/us/nyse stocks/2/mrp.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRP.US,D,20250210,000000,25.705,25.95,22.89,23.01,15683028,0
+MRP.US,D,20250211,000000,22.08,23.23,21.74,22.5,13758085,0
+MRP.US,D,20250212,000000,22.225,22.69,21.745,21.79,7847431,0
+MRP.US,D,20250213,000000,21.64,22.94,21.57,22.72,5841722,0
+MRP.US,D,20250214,000000,22.985,23.64,22.55,22.92,5650206,0
+MRP.US,D,20250218,000000,22.63,23.29,22.2,23.25,5514540,0
+MRP.US,D,20250219,000000,23.99,23.99,23.0637,23.5,3066655,0
+MRP.US,D,20250220,000000,23.49,23.74,23.1,23.5,1523457,0
+MRP.US,D,20250221,000000,23.74,24.14,23.36,23.8,2252078,0
+MRP.US,D,20250224,000000,23.775,23.9,23.08,23.19,2641801,0
+MRP.US,D,20250225,000000,22.88,23.15,22.29,22.6,3025807,0
+MRP.US,D,20250226,000000,22.64,22.66,22.21,22.25,2103226,0
+MRP.US,D,20250227,000000,22.95,23,21.92,22.59,1312117,0
+MRP.US,D,20250228,000000,22.42,22.88,22.2,22.86,1701118,0
+MRP.US,D,20250303,000000,22.53,23.14,22.145,22.24,3309774,0
+MRP.US,D,20250304,000000,22.12,22.62,21.8,22.19,1579746,0
+MRP.US,D,20250305,000000,22,22.65,22,22.39,1310934,0
+MRP.US,D,20250306,000000,22.31,22.685,21.4948,21.79,1529616,0
+MRP.US,D,20250307,000000,21.8,22.36,21.4,21.97,1395586,0
+MRP.US,D,20250310,000000,21.5446,22.28,21.5,21.62,1641410,0
+MRP.US,D,20250311,000000,21.65,21.86,21.13,21.22,1517255,0
+MRP.US,D,20250312,000000,21.22,21.95,21.21,21.8,1879786,0
+MRP.US,D,20250313,000000,21.735,21.84,21.02,21.37,2583262,0
+MRP.US,D,20250314,000000,21.51,22.16,21.28,21.74,1326347,0
+MRP.US,D,20250317,000000,21.69,22.25,21.4201,22,1322173,0
+MRP.US,D,20250318,000000,22.9,24.89,22.9,24.24,5626640,0
+MRP.US,D,20250319,000000,24.3,26.17,24.12,25.39,2738334,0
+MRP.US,D,20250320,000000,25.22,25.81,24.56,24.67,2951285,0
+MRP.US,D,20250321,000000,24.925,25.41,24.375,25.35,10986770,0
+MRP.US,D,20250324,000000,25.47,26.2758,25.23,26.19,2128829,0
+MRP.US,D,20250325,000000,26.085,26.64,25.92,26.12,2133806,0
+MRP.US,D,20250326,000000,26.28,26.99,25.83,25.85,1611266,0
+MRP.US,D,20250327,000000,25.56,26.645,25.41,26.42,1564503,0
+MRP.US,D,20250328,000000,26.7,26.7,26.06,26.52,1442624,0
+MRP.US,D,20250331,000000,26.2,26.65,25.9203,26.51,1169203,0
+MRP.US,D,20250401,000000,26.345,26.48,25.85,26,1038642,0
+MRP.US,D,20250402,000000,25.8,26.71,25.6,26.5,1267797,0
+MRP.US,D,20250403,000000,25.865,26.205,25.43,25.67,1816651,0
+MRP.US,D,20250404,000000,24.88,24.9099,23.8,23.94,2372590,0
+MRP.US,D,20250407,000000,23.38,24.54,22.8,23.55,1904605,0
+MRP.US,D,20250408,000000,24.07,24.07,22.17,22.51,1904881,0
+MRP.US,D,20250409,000000,21.91,24,21.635,23.64,2569771,0
+MRP.US,D,20250410,000000,23.53,23.53,22.58,22.77,1160761,0
+MRP.US,D,20250411,000000,22.67,23.4,22.205,23.31,1138950,0
+MRP.US,D,20250414,000000,23.57,24.22,23.42,23.6,1099445,0
+MRP.US,D,20250415,000000,23.325,23.96,23.325,23.75,952330,0
+MRP.US,D,20250416,000000,23.8825,24.0747,23.34,23.4,671344,0
+MRP.US,D,20250417,000000,23.57,24.13,23.4,23.92,884715,0
+MRP.US,D,20250421,000000,23.84,23.99,23.01,23.52,1238919,0
+MRP.US,D,20250422,000000,23.875,24.43,23.6907,24.4,1082477,0
+MRP.US,D,20250423,000000,24.775,25.1834,24.395,24.53,1202438,0
+MRP.US,D,20250424,000000,24.6924,25.14,24.49,25.04,733782,0
+MRP.US,D,20250425,000000,25.2,25.2,24.63,24.84,612752,0
+MRP.US,D,20250428,000000,25.02,25.23,24.78,25.02,610304,0
+MRP.US,D,20250429,000000,25.01,25.16,24.65,25,716175,0
+MRP.US,D,20250430,000000,24.67,25.14,24.6,25.04,949738,0
+MRP.US,D,20250501,000000,25.005,25.59,25.005,25.39,834190,0
+MRP.US,D,20250502,000000,25.75,25.935,25.52,25.84,702292,0
+MRP.US,D,20250505,000000,25.75,26.2,25.55,25.84,785366,0
+MRP.US,D,20250506,000000,25.66,25.89,25.62,25.78,537627,0
+MRP.US,D,20250507,000000,25.67,25.86,25.37,25.42,1662351,0
+MRP.US,D,20250508,000000,25.68,26.12,25.39,26.02,827174,0
+MRP.US,D,20250509,000000,26.18,26.4,25.22,25.32,2065743,0
+MRP.US,D,20250512,000000,25.62,26.44,25.62,26.29,890728,0
+MRP.US,D,20250513,000000,26.55,26.73,26.03,26.64,1480544,0
+MRP.US,D,20250514,000000,27.08,28.9,27,27.81,2088774,0
+MRP.US,D,20250515,000000,28.05,28.8,27.84,28.63,1067257,0
+MRP.US,D,20250516,000000,28.645,28.74,28.1801,28.61,1073654,0
+MRP.US,D,20250519,000000,28.18,28.73,28.0407,28.7,812450,0
+MRP.US,D,20250520,000000,28.62,28.79,28.38,28.61,774315,0
+MRP.US,D,20250521,000000,28.45,28.99,28.105,28.11,1003628,0
+MRP.US,D,20250522,000000,28.34,28.34,27.66,28.03,1486160,0
+MRP.US,D,20250523,000000,27.76,28.205,27.76,28.03,725145,0
+MRP.US,D,20250527,000000,28.4,28.4,27.72,27.87,716354,0
+MRP.US,D,20250528,000000,27.71,27.92,27.46,27.57,680160,0
+MRP.US,D,20250529,000000,27.66,27.95,27.425,27.88,602696,0
+MRP.US,D,20250530,000000,27.8,27.92,27.475,27.87,1556575,0
+MRP.US,D,20250602,000000,27.86,28.01,27.45,27.68,710239,0
+MRP.US,D,20250603,000000,27.74,27.93,27.51,27.83,789998,0
+MRP.US,D,20250604,000000,27.93,27.97,27.62,27.78,784614,0
+MRP.US,D,20250605,000000,27.76,27.98,27.44,27.48,610154,0
+MRP.US,D,20250606,000000,27.635,27.905,27.54,27.64,511189,0
+MRP.US,D,20250609,000000,27.695,27.92,27.515,27.76,481882,0
+MRP.US,D,20250610,000000,27.765,28.01,27.62,27.93,606685,0
+MRP.US,D,20250611,000000,27.94,28.2937,27.57,27.63,640538,0
+MRP.US,D,20250612,000000,27.5,27.92,27.1934,27.34,520660,0
+MRP.US,D,20250613,000000,27.245,27.38,26.9121,27.2,618688,0
+MRP.US,D,20250616,000000,27.2531,27.69,27.11,27.33,998686,0
+MRP.US,D,20250617,000000,27.46,28.035,27.37,27.8,1165862,0
+MRP.US,D,20250618,000000,27.8316,28.45,27.62,28.21,807660,0
+MRP.US,D,20250620,000000,28.3,28.57,28.01,28.43,3383652,0
+MRP.US,D,20250623,000000,28.365,28.62,27.91,28.22,822628,0
+MRP.US,D,20250624,000000,28.235,28.79,28.1,28.67,743603,0
+MRP.US,D,20250625,000000,28.64,28.645,27.84,27.92,526987,0
+MRP.US,D,20250626,000000,27.855,28.305,27.53,28.27,719323,0
+MRP.US,D,20250627,000000,28.4299,28.75,28.195,28.72,2242620,0
+MRP.US,D,20250630,000000,28.73,28.908,28.36,28.51,1664302,0
+MRP.US,D,20250701,000000,28.49,28.84,28.4,28.59,1250007,0
+MRP.US,D,20250702,000000,28.485,28.92,28.2,28.88,1208191,0
+MRP.US,D,20250703,000000,27.98,28.37,27.93,28.03,714096,0
+MRP.US,D,20250707,000000,28,28.35,27.78,28.04,929822,0
+MRP.US,D,20250708,000000,28.035,28.33,27.47,27.51,1203438,0
+MRP.US,D,20250709,000000,27.61,29.37,27.6094,28.96,2676927,0
+MRP.US,D,20250710,000000,29.22,29.94,29.157,29.5,1436098,0
+MRP.US,D,20250711,000000,29.45,30,29.3128,29.87,1091431,0
+MRP.US,D,20250714,000000,30,30.67,30,30.25,1300348,0
+MRP.US,D,20250715,000000,30.2622,30.75,30.0923,30.2,1488597,0
+MRP.US,D,20250716,000000,30.38,30.985,30.28,30.76,1391570,0
+MRP.US,D,20250717,000000,30.7,31.07,30.62,30.73,999556,0
+MRP.US,D,20250718,000000,30.79,31.02,30.38,30.68,1025149,0
+MRP.US,D,20250721,000000,31,31.31,30.76,30.93,1041368,0
+MRP.US,D,20250722,000000,31.04,31.44,30.78,31.22,1012690,0
+MRP.US,D,20250723,000000,31.39,31.48,30.94,31.27,877948,0
+MRP.US,D,20250724,000000,31.175,31.33,30.73,30.75,625881,0
+MRP.US,D,20250725,000000,31.15,31.23,30.56,30.94,562629,0
+MRP.US,D,20250728,000000,30.99,31,30.64,30.8,557868,0
+MRP.US,D,20250729,000000,30.98,30.98,30.605,30.75,851249,0
+MRP.US,D,20250730,000000,31,31.08,30.47,30.54,865562,0
+MRP.US,D,20250731,000000,31.4,31.56,29.98,29.99,841053,0
+MRP.US,D,20250801,000000,30.54,30.84,29.73,29.94,980302,0
+MRP.US,D,20250804,000000,30.13,30.62,29.92,30.32,698969,0
+MRP.US,D,20250805,000000,30.61825,31.315,30.33,31.26,1503606,0
+MRP.US,D,20250806,000000,31.26,31.79,31.05,31.63,1165763,0
+MRP.US,D,20250807,000000,31.64,31.74,31.25,31.34,795555,0
+MRP.US,D,20250808,000000,31.235,31.615,31.145,31.34,890467,0
+MRP.US,D,20250811,000000,31.26,31.57,31.09,31.16,1004029,0
+MRP.US,D,20250812,000000,31.195,31.76,31.05,31.76,1157053,0
+MRP.US,D,20250813,000000,31.87,32.6,31.64,32.4,1600540,0
+MRP.US,D,20250814,000000,32.198,32.45,31.98,32.09,1160991,0
+MRP.US,D,20250815,000000,32.205,32.205,31.5,31.74,1022171,0
+MRP.US,D,20250818,000000,31.7,32.04,31.55,31.81,1598406,0
+MRP.US,D,20250819,000000,31.63,32.55,31.63,32.55,794700,0
+MRP.US,D,20250820,000000,32.54,32.795,32.3,32.69,879611,0
+MRP.US,D,20250821,000000,32.49,33.38,32.39,33.34,746366,0
+MRP.US,D,20250822,000000,33.41,34.555,33.32,34.3,998694,0
+MRP.US,D,20250825,000000,34.34,34.75,34.19,34.72,809773,0
+MRP.US,D,20250826,000000,34.86,35.23,34.73,35.17,900719,0
+MRP.US,D,20250827,000000,35.125,35.46,34.88,35.39,626482,0
+MRP.US,D,20250828,000000,35.46,36,35.365,35.5,1110564,0
+MRP.US,D,20250829,000000,35.5,35.58,35,35.31,1414204,0
+MRP.US,D,20250902,000000,35.33,35.33,33.84,34.15,1813419,0
+MRP.US,D,20250903,000000,34.1,34.7725,34.09,34.55,2093738,0
+MRP.US,D,20250904,000000,34.64,34.725,34.11,34.23,1032956,0
+MRP.US,D,20250905,000000,34.335,34.66,34.18,34.21,832948,0
+MRP.US,D,20250908,000000,34.07,34.43,33.825,34.28,1395191,0
+MRP.US,D,20250909,000000,34.405,35.01,34.17,35,1042683,0
+MRP.US,D,20250910,000000,35.15,35.285,34.87,34.91,596399,0
+MRP.US,D,20250911,000000,35,35.17,34.57,34.84,920564,0
+MRP.US,D,20250912,000000,34.99,35.02,34.59,34.64,813345,0
+MRP.US,D,20250915,000000,34.56,35.37,34.41,35.2,1376236,0
+MRP.US,D,20250916,000000,35.45,35.45,34.325,34.61,1189196,0
+MRP.US,D,20250917,000000,34.6454,34.965,34.08,34.17,837853,0
+MRP.US,D,20250918,000000,34.205,34.83,34.08,34.63,807232,0
+MRP.US,D,20250919,000000,34.955,34.955,34.11,34.35,3023735,0
+MRP.US,D,20250922,000000,34.545,34.55,33.88,34.07,761225,0
+MRP.US,D,20250923,000000,34.43,35.1,34.31,34.61,973990,0
+MRP.US,D,20250924,000000,34.61,34.7,34.335,34.44,764590,0
+MRP.US,D,20250925,000000,34.3603,34.63,34.01,34.45,771252,0
+MRP.US,D,20250926,000000,34.45,34.5122,33.91,34.03,1445520,0
+MRP.US,D,20250929,000000,34.09,34.14,33.53,33.86,1628811,0
+MRP.US,D,20250930,000000,33.93,33.93,33.42,33.61,896899,0
+MRP.US,D,20251001,000000,33.53,33.965,33.39,33.58,1865016,0
+MRP.US,D,20251002,000000,33.6,34.03,32.945,33.02,1385302,0
+MRP.US,D,20251003,000000,32.475,32.54,32.15,32.18,1347867,0
+MRP.US,D,20251006,000000,32.305,32.305,31.33,31.87,1302287,0
+MRP.US,D,20251007,000000,31.795,32.79,31.59,32.01,2027264,0
+MRP.US,D,20251008,000000,32.26,33.055,32.24,32.69,1604672,0
+MRP.US,D,20251009,000000,32.7,33.0023,32.0642,32.39,1016475,0
+MRP.US,D,20251010,000000,31.98,31.98,30.3,31.23,4134719,0
+MRP.US,D,20251013,000000,31.57,31.8496,30.71,31.08,2080159,0
+MRP.US,D,20251014,000000,31,31.9,30.96,31.51,1134824,0
+MRP.US,D,20251015,000000,31.8934,32.4,31.6,32.08,1559832,0
+MRP.US,D,20251016,000000,32.075,32.32,31.89,32.29,1353861,0
+MRP.US,D,20251017,000000,32.135,32.72,32.1,32.71,950419,0
+MRP.US,D,20251020,000000,32.9,33.025,32.59,32.84,1098455,0
+MRP.US,D,20251021,000000,32.75,33.45,32.44,33.05,1177692,0
+MRP.US,D,20251022,000000,33.11,33.43,32.8149,33.03,1362580,0
+MRP.US,D,20251023,000000,33.36,33.49,32.175,32.8,1578079,0
+MRP.US,D,20251024,000000,33.13,33.37,32.35,32.41,1482704,0
+MRP.US,D,20251027,000000,32.65,33.24,32.465,32.9,1310282,0
+MRP.US,D,20251028,000000,32.58,32.9,32.32,32.71,993161,0
+MRP.US,D,20251029,000000,32.91,33.12,31.855,32.09,1631909,0
+MRP.US,D,20251030,000000,32.31,32.54,32.02,32.38,1394866,0
+MRP.US,D,20251031,000000,32.02,32.29,31.63,32.21,1429760,0
+MRP.US,D,20251103,000000,31.975,31.98,31.08,31.54,1545677,0
+MRP.US,D,20251104,000000,31.29,31.87,31.19,31.87,1417207,0
+MRP.US,D,20251105,000000,31.695,32.02,31.18,31.2,2080334,0
+MRP.US,D,20251106,000000,31.5901,31.67,31.075,31.23,1029077,0
+MRP.US,D,20251107,000000,31.13,31.84,30.96,31.83,1220603,0
+MRP.US,D,20251110,000000,31.89,31.965,31.39,31.67,1388805,0
+MRP.US,D,20251111,000000,31.66,32.33,31.66,32.18,1598121,0
+MRP.US,D,20251112,000000,32.2,32.53,31.79,31.79,1512331,0
+MRP.US,D,20251113,000000,31.79,31.9,31.16,31.24,1136469,0
+MRP.US,D,20251114,000000,31.19,31.5657,31.16,31.17,1124908,0
+MRP.US,D,20251117,000000,31.21,31.3099,29.07,29.5,3782480,0
+MRP.US,D,20251118,000000,29.03,29.715,28.81,29.68,4901392,0
+MRP.US,D,20251119,000000,29.63,29.78,29.075,29.12,6377740,0
+MRP.US,D,20251120,000000,29.142,29.72,28.77,29.24,7679170,0
+MRP.US,D,20251121,000000,29.435,31.09,29.36,30.49,6368717,0
+MRP.US,D,20251124,000000,31.21,31.84,30.95,31.1,7505573,0
+MRP.US,D,20251125,000000,31.11,32.26,31.11,31.72,12549472,0
+MRP.US,D,20251126,000000,31.6,31.9,30.575,30.65,4066110,0
+MRP.US,D,20251128,000000,30.795,30.93,30.46,30.46,2658809,0
+MRP.US,D,20251201,000000,29.79,30.61,29.645,30.23,7378850,0
+MRP.US,D,20251202,000000,30.14,30.875,29.89,30.83,4370355,0
+MRP.US,D,20251203,000000,30.88,32.12,30.65,31.98,2848170,0
+MRP.US,D,20251204,000000,31.97,32,31.41,31.52,2074778,0
+MRP.US,D,20251205,000000,31.26,31.85,30.8,31.71,2233773,0
+MRP.US,D,20251208,000000,31.66,31.81,31.06,31.1,2379572,0
+MRP.US,D,20251209,000000,31.1,31.51,30.97,31,1954957,0
+MRP.US,D,20251210,000000,31.215,32.29,30.92,32.14,3310425,0
+MRP.US,D,20251211,000000,32.11,32.48,31.79,31.98,1686199,0
+MRP.US,D,20251212,000000,31.97,32.01,31.65,31.7,1187577,0
+MRP.US,D,20251215,000000,31.72,31.855,31.24,31.64,1439905,0
+MRP.US,D,20251216,000000,31.55,31.58,30.75,30.78,1761226,0
+MRP.US,D,20251217,000000,31.025,31.13,29.725,29.78,3514924,0
+MRP.US,D,20251218,000000,30.15,30.39,29.6,29.67,2060098,0
+MRP.US,D,20251219,000000,29.195,29.65,28.99,29.42,4720336,0
+MRP.US,D,20251222,000000,29.44,29.6139,29,29.11,1701362,0
+MRP.US,D,20251223,000000,29.405,30.25,29.31,29.78,1833407,0
+MRP.US,D,20251224,000000,29.98,30.265,29.8501,30.09,902391,0
+MRP.US,D,20251226,000000,30.25,30.525,30.02,30.39,816221,0
+MRP.US,D,20251229,000000,30.4,30.42,29.84,29.9,1496514,0
+MRP.US,D,20251230,000000,29.8,30.065,29.73,30.02,1511169,0
+MRP.US,D,20251231,000000,30.09,30.09,29.75,29.87,1230774,0
+MRP.US,D,20260102,000000,29.79,29.97,29.51,29.83,1414017,0
+MRP.US,D,20260105,000000,29.195,29.47,29.03,29.41,1478385,0
+MRP.US,D,20260106,000000,29.35,29.56,28.5,29.56,1552260,0
+MRP.US,D,20260107,000000,29.58,29.73,28.77,28.83,1497944,0
+MRP.US,D,20260108,000000,28.905,29.36,28.74,29.2,1591410,0
+MRP.US,D,20260109,000000,29.235,30.98,29.235,30.83,1559627,0
+MRP.US,D,20260112,000000,30.61,31.18,30.48,30.69,1431981,0
+MRP.US,D,20260113,000000,30.58,30.965,30.4,30.6,836044,0
+MRP.US,D,20260114,000000,30.555,30.72,30.3,30.54,790153,0
+MRP.US,D,20260115,000000,30.72,30.96,30.4,30.54,942332,0
+MRP.US,D,20260116,000000,30.63,31.02,30.46,31.02,1665197,0
+MRP.US,D,20260120,000000,30.79,30.975,30.45,30.58,1021558,0
+MRP.US,D,20260121,000000,30.825,31.165,30.49,31.14,1416809,0
+MRP.US,D,20260122,000000,31.235,31.43,30.54,30.63,959545,0
+MRP.US,D,20260123,000000,30.52,30.55,29.87,30.2,799539,0
+MRP.US,D,20260126,000000,30.21,30.25,29.6784,29.84,717188,0
+MRP.US,D,20260127,000000,29.84,29.99,29.68,29.81,755394,0
+MRP.US,D,20260128,000000,29.93,30.22,29.41,29.56,948016,0
+MRP.US,D,20260129,000000,29.775,29.775,29.39,29.7,1342942,0
+MRP.US,D,20260130,000000,29.605,30.01,29.28,29.8,1531286,0
+MRP.US,D,20260202,000000,29.8,29.99,29.42,29.61,879637,0
+MRP.US,D,20260203,000000,29.63,30.535,29.4801,29.87,1365800,0
+MRP.US,D,20260204,000000,30.09,30.74,30.04,30.43,926860,0
+MRP.US,D,20260205,000000,30.455,31.01,30.1501,31.01,1658833,0
+MRP.US,D,20260206,000000,31.19,31.8,31.189,31.69,1120713,0
+MRP.US,D,20260209,000000,31.625,31.625,30.96,31.38,1281603,0
+MRP.US,D,20260210,000000,31.43,31.65,31.26,31.5,1005771,0
+MRP.US,D,20260211,000000,31.415,31.98,31.33,31.84,1836505,0
+MRP.US,D,20260212,000000,32.17,32.595,31.43,31.45,1884564,0
+MRP.US,D,20260213,000000,31.57,32.26,31.26,31.97,1752489,0
+MRP.US,D,20260217,000000,31.8814,32,31.39,31.53,1262845,0
+MRP.US,D,20260218,000000,31.675,31.84,31.365,31.38,1357876,0
diff --git a/daily/us/nyse stocks/2/ms.us.txt b/daily/us/nyse stocks/2/ms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..251b45747174c5a6c3b07f150b8f8f8a553ba25a
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS.US,D,20050225,000000,37.0922,37.8741,37.0736,37.8093,4452823.631772,0
+MS.US,D,20050228,000000,37.5788,37.7093,36.8224,37.0352,6929049.2384532,0
+MS.US,D,20050301,000000,37.0352,37.5543,37.0352,37.3434,6398913.8380274,0
+MS.US,D,20050302,000000,37.1844,37.6779,37.1158,37.206,6115876.3791674,0
+MS.US,D,20050303,000000,37.5033,37.6857,36.8459,37.3345,5933724.3866364,0
+MS.US,D,20050304,000000,37.8437,38.66,37.7367,38.2881,6015242.6729283,0
+MS.US,D,20050307,000000,38.5599,39.0396,38.505,38.8218,5878534.905541,0
+MS.US,D,20050308,000000,38.8218,39.3507,38.66,38.9552,6688412.4596819,0
+MS.US,D,20050309,000000,38.9622,39.5243,38.6384,39.3173,9605020.4850851,0
+MS.US,D,20050310,000000,39.3507,39.6077,38.8778,39.333,8022602.3154878,0
+MS.US,D,20050311,000000,39.2486,39.2702,37.9987,38.3558,6998544.1967246,0
+MS.US,D,20050314,000000,38.3558,38.7434,38.2361,38.6943,4475989.6371341,0
+MS.US,D,20050315,000000,39.123,39.3016,38.401,38.5922,5573722.7470792,0
+MS.US,D,20050316,000000,38.2283,38.4196,37.6121,38.0055,6312461.2578268,0
+MS.US,D,20050317,000000,37.7279,38.0055,37.1158,37.4208,9665523.4291315,0
+MS.US,D,20050318,000000,37.4306,37.9015,36.946,37.8899,10646166.692545,0
+MS.US,D,20050321,000000,37.8271,38.1655,37.2736,37.3796,7354495.2508669,0
+MS.US,D,20050322,000000,37.4787,37.6681,36.4986,36.53,7373357.8914526,0
+MS.US,D,20050323,000000,36.53,36.6693,35.8746,36.4898,7360824.9276224,0
+MS.US,D,20050324,000000,36.3799,36.8224,36.2691,36.4555,7181707.3067019,0
+MS.US,D,20050328,000000,36.4809,36.5928,36.2141,36.3799,5632327.8073706,0
+MS.US,D,20050329,000000,36.3965,36.8224,35.1398,35.1535,17465469.936483,0
+MS.US,D,20050330,000000,35.2644,36.4555,35.1535,36.2533,22291585.490455,0
+MS.US,D,20050331,000000,37.1844,37.7662,37.0352,37.5376,22436907.122297,0
+MS.US,D,20050401,000000,37.7015,38.7434,37.1158,37.2992,17452934.93411,0
+MS.US,D,20050404,000000,38.6943,39.4115,37.3434,38.2361,33029529.43814,0
+MS.US,D,20050405,000000,37.3796,38.0379,36.7115,37.0186,16914327.347985,0
+MS.US,D,20050406,000000,37.0186,37.3139,36.7262,37.1158,13711128.682857,0
+MS.US,D,20050407,000000,36.8224,37.0352,36.2995,36.7115,11210984.848358,0
+MS.US,D,20050408,000000,36.79,36.9156,36.2691,36.5035,8507288.3944116,0
+MS.US,D,20050411,000000,36.4153,36.5535,35.4164,35.6362,10831358.153044,0
+MS.US,D,20050412,000000,35.542,36.1493,35.1467,35.9051,12687327.420542,0
+MS.US,D,20050413,000000,36.1239,36.1239,34.6247,34.8396,17420530.250791,0
+MS.US,D,20050414,000000,34.4825,34.8867,34.041,34.3167,16827109.294798,0
+MS.US,D,20050415,000000,34.2941,34.6953,33.7104,33.7643,12081752.669761,0
+MS.US,D,20050418,000000,33.8378,34.1273,33.4474,33.829,7995892.3027056,0
+MS.US,D,20050419,000000,34.1999,34.4138,33.7938,33.9232,8668938.7575933,0
+MS.US,D,20050420,000000,33.6466,33.7554,32.793,32.9107,13355435.504434,0
+MS.US,D,20050421,000000,33.3777,33.622,32.6341,33.5681,8864383.0713108,0
+MS.US,D,20050422,000000,33.5681,33.9232,32.7165,32.9519,6491829.6195657,0
+MS.US,D,20050425,000000,33.1472,33.7388,33.0295,33.5916,6295373.1691303,0
+MS.US,D,20050426,000000,33.5122,33.8978,33.1403,33.1403,6584996.1419222,0
+MS.US,D,20050427,000000,33.3454,33.6848,32.8863,33.5681,7632220.2660475,0
+MS.US,D,20050428,000000,33.4474,33.9694,33.0619,33.0775,6805881.475256,0
+MS.US,D,20050429,000000,33.4111,34.7581,32.8411,34.5041,20391693.770342,0
+MS.US,D,20050502,000000,32.9903,33.2257,32.016,32.3898,30626214.368926,0
+MS.US,D,20050503,000000,32.3662,32.6998,32.065,32.4055,15400897.558664,0
+MS.US,D,20050504,000000,32.6655,33.0775,32.5232,33.0373,11794910.269946,0
+MS.US,D,20050505,000000,33.0461,33.2689,32.693,32.9519,6308410.672412,0
+MS.US,D,20050506,000000,33.1001,33.1795,32.793,32.8254,6713597.6421217,0
+MS.US,D,20050509,000000,32.8951,33.3523,32.7508,33.2826,7165249.127866,0
+MS.US,D,20050510,000000,32.7214,32.9196,32.326,32.4055,10111477.186524,0
+MS.US,D,20050511,000000,32.4055,32.8705,31.8433,32.693,9163624.9103735,0
+MS.US,D,20050512,000000,32.845,32.9519,32.3418,32.3966,9227680.016013,0
+MS.US,D,20050513,000000,32.4752,32.6831,31.2527,31.6265,14001771.94654,0
+MS.US,D,20050516,000000,31.5755,32.0504,31.3165,32.0022,9709579.4063299,0
+MS.US,D,20050517,000000,32.0022,32.0504,31.3607,31.9081,8891344.8441829,0
+MS.US,D,20050518,000000,32.121,32.2456,31.7393,32.0818,9370973.2973321,0
+MS.US,D,20050519,000000,32.1141,32.9196,31.9081,32.8863,9289827.0451813,0
+MS.US,D,20050520,000000,32.6576,32.845,32.5232,32.793,6030811.0276405,0
+MS.US,D,20050523,000000,32.6576,33.0295,32.5634,32.7165,6455630.1880084,0
+MS.US,D,20050524,000000,32.7214,32.7214,32.065,32.4055,7913486.2308333,0
+MS.US,D,20050525,000000,32.4918,32.793,32.2378,32.4614,8376906.2266934,0
+MS.US,D,20050526,000000,32.5948,32.7087,32.1278,32.3024,6160430.7801876,0
+MS.US,D,20050527,000000,32.2946,32.5399,32.171,32.3024,3307878.8796954,0
+MS.US,D,20050531,000000,32.2378,32.2946,31.9395,32.1052,5248398.7665517,0
+MS.US,D,20050601,000000,32.2632,32.8784,32.1376,32.8323,8476280.1132112,0
+MS.US,D,20050602,000000,32.7773,32.7773,32.2702,32.3182,6261700.5119171,0
+MS.US,D,20050603,000000,32.1848,32.5232,31.9395,32.0739,5130169.3743497,0
+MS.US,D,20050606,000000,32.0346,32.2868,31.8767,32.2083,4775991.8528248,0
+MS.US,D,20050607,000000,32.4144,32.7214,32.225,32.225,4698141.9250905,0
+MS.US,D,20050608,000000,32.2632,32.5016,32.2318,32.4222,4267504.76232,0
+MS.US,D,20050609,000000,32.4614,32.693,32.3418,32.5478,4302062.1472987,0
+MS.US,D,20050610,000000,32.6576,32.7214,32.3741,32.7165,5467895.85194,0
+MS.US,D,20050613,000000,33.9468,34.142,33.1875,33.3689,28056705.023652,0
+MS.US,D,20050614,000000,33.313,33.622,32.9519,33.1795,13817332.708495,0
+MS.US,D,20050615,000000,33.3032,33.3689,32.9196,33.1875,8585773.3283647,0
+MS.US,D,20050616,000000,33.2826,34.1685,33.2747,34.0322,13614677.048071,0
+MS.US,D,20050617,000000,34.2637,34.2637,33.6466,33.6936,9981481.3227498,0
+MS.US,D,20050620,000000,33.6936,33.991,33.5426,33.8104,6564616.8251672,0
+MS.US,D,20050621,000000,33.8732,33.9782,33.3954,33.4249,6006128.346109,0
+MS.US,D,20050622,000000,33.6387,33.939,33.1335,33.1335,12100356.415355,0
+MS.US,D,20050623,000000,33.313,34.1685,33.2257,33.9164,13564044.730386,0
+MS.US,D,20050624,000000,34.0979,34.9181,33.4474,34.8396,16252042.362853,0
+MS.US,D,20050627,000000,34.7581,34.8161,34.1352,34.7895,12237829.655729,0
+MS.US,D,20050628,000000,34.7895,34.8945,34.4677,34.7679,7771716.760585,0
+MS.US,D,20050629,000000,35.0829,35.0829,34.6414,34.9651,6535375.9609544,0
+MS.US,D,20050630,000000,35.0996,35.2556,34.3304,34.4138,14687090.431723,0
+MS.US,D,20050701,000000,34.5923,34.8779,34.5629,34.7739,5656887.1570361,0
+MS.US,D,20050705,000000,34.9397,35.4164,34.8327,35.2644,7376392.263063,0
+MS.US,D,20050706,000000,35.2644,35.336,34.9867,34.9867,5943215.8439547,0
+MS.US,D,20050707,000000,34.5777,35.0211,34.3716,34.9789,6222585.9635288,0
+MS.US,D,20050708,000000,34.9181,34.9553,34.7121,34.8396,7322211.8608707,0
+MS.US,D,20050711,000000,34.7679,35.131,34.7199,35.131,11149590.041645,0
+MS.US,D,20050712,000000,35.2173,35.282,34.8161,35.0917,7743484.9752753,0
+MS.US,D,20050713,000000,34.9249,35.1879,34.8396,35.0682,6535754.1107252,0
+MS.US,D,20050714,000000,35.3988,35.5508,35.1153,35.2252,7295003.4242668,0
+MS.US,D,20050715,000000,35.3134,35.3752,34.9553,35.179,4519154.7709373,0
+MS.US,D,20050718,000000,35.0829,35.234,34.9651,35.0211,5931693.9975708,0
+MS.US,D,20050719,000000,35.3282,35.5724,35.0682,35.0917,6897148.0753143,0
+MS.US,D,20050720,000000,35.0368,35.439,34.9867,35.2487,5564477.9534927,0
+MS.US,D,20050721,000000,35.282,35.3527,34.8945,35.0054,4854218.9110582,0
+MS.US,D,20050722,000000,35.0682,35.4558,34.9867,35.4164,3608764.80388,0
+MS.US,D,20050725,000000,35.5096,35.8118,35.2016,35.3822,5241439.1799355,0
+MS.US,D,20050726,000000,35.4478,35.5028,35.1879,35.2252,3570664.4307528,0
+MS.US,D,20050727,000000,35.2487,35.3056,34.7267,35.0917,3934717.6749965,0
+MS.US,D,20050728,000000,35.076,35.2644,34.8161,35.131,4739282.7854579,0
+MS.US,D,20050729,000000,35.1467,35.2644,34.6591,34.7895,4432314.8675213,0
+MS.US,D,20050801,000000,34.8611,35.131,34.6021,34.6493,4810041.6405371,0
+MS.US,D,20050802,000000,34.7679,35.4164,34.6827,35.1604,5306000.8635698,0
+MS.US,D,20050803,000000,35.0211,35.7373,34.8611,35.6872,5973090.6951146,0
+MS.US,D,20050804,000000,35.542,35.542,34.8867,35.0829,5023588.2182123,0
+MS.US,D,20050805,000000,34.87,34.9651,34.3991,34.5305,4068771.2590873,0
+MS.US,D,20050808,000000,34.5305,34.8249,34.0734,34.1685,5829042.1335256,0
+MS.US,D,20050809,000000,34.2941,34.5923,34.2637,34.4825,5624480.435174,0
+MS.US,D,20050810,000000,34.7581,35.0368,34.6885,34.8396,8315136.3280243,0
+MS.US,D,20050811,000000,34.7739,35.4322,34.7739,35.4164,6092964.1724385,0
+MS.US,D,20050812,000000,35.3203,35.336,34.5207,34.6591,5406884.2913556,0
+MS.US,D,20050815,000000,34.6689,35.336,34.5482,35.1467,4801306.4827602,0
+MS.US,D,20050816,000000,35.1153,35.1879,34.6335,34.7267,4445860.987341,0
+MS.US,D,20050817,000000,34.7581,34.8945,34.6335,34.6591,5366122.6000306,0
+MS.US,D,20050818,000000,34.4275,34.4442,34.0802,34.2941,8082475.3496735,0
+MS.US,D,20050819,000000,34.1499,34.3235,34.0665,34.1273,4784215.3362488,0
+MS.US,D,20050822,000000,34.2637,34.4825,33.9615,34.2941,4207250.5205487,0
+MS.US,D,20050823,000000,34.4138,34.4442,34.2205,34.3628,5070045.5993456,0
+MS.US,D,20050824,000000,34.2637,34.5393,33.781,33.7938,5598025.2402967,0
+MS.US,D,20050825,000000,33.8202,33.9978,33.6387,33.8526,4229024.2008789,0
+MS.US,D,20050826,000000,33.8526,34.041,33.5122,33.8104,3390025.0373048,0
+MS.US,D,20050829,000000,33.4474,33.7878,33.4327,33.5916,5512452.2915034,0
+MS.US,D,20050830,000000,33.5426,33.6387,33.1177,33.4611,5096626.1646321,0
+MS.US,D,20050831,000000,33.6064,33.6603,32.9107,33.3611,6893351.2885326,0
+MS.US,D,20050901,000000,33.3611,33.889,33.1875,33.7104,6509680.1234334,0
+MS.US,D,20050902,000000,33.7643,33.7938,33.2689,33.3297,4021045.9040596,0
+MS.US,D,20050906,000000,33.4965,34.1352,33.4876,34.0586,6790565.8999053,0
+MS.US,D,20050907,000000,34.2205,34.2637,33.9694,34.1352,3937880.474831,0
+MS.US,D,20050908,000000,34.2205,34.4893,34.0322,34.246,3963453.9997577,0
+MS.US,D,20050909,000000,34.3392,34.5305,34.1499,34.4442,3992695.8832421,0
+MS.US,D,20050912,000000,34.6247,34.8396,34.5207,34.7199,5491057.7802156,0
+MS.US,D,20050913,000000,34.4275,34.6827,34.3559,34.4893,4243078.9372366,0
+MS.US,D,20050914,000000,34.6827,34.8945,34.3481,34.4138,5305363.8188077,0
+MS.US,D,20050915,000000,34.4442,34.4501,33.9468,34.1038,4427251.1261169,0
+MS.US,D,20050916,000000,34.1038,34.2205,33.985,34.1038,9945404.2037868,0
+MS.US,D,20050919,000000,34.142,34.4501,33.7732,34.2637,6509173.5454386,0
+MS.US,D,20050920,000000,34.4275,34.8161,34.2294,34.3628,9427679.4545969,0
+MS.US,D,20050921,000000,34.1038,34.6335,33.8378,33.939,10998321.979177,0
+MS.US,D,20050922,000000,33.9615,34.4825,33.7938,34.2294,6302463.2225137,0
+MS.US,D,20050923,000000,33.939,34.4079,33.8378,34.0665,6179040.6414116,0
+MS.US,D,20050926,000000,34.2205,34.4677,34.0066,34.041,5357642.2601585,0
+MS.US,D,20050927,000000,34.0066,34.6169,33.985,34.3392,6645756.9616883,0
+MS.US,D,20050928,000000,34.2862,34.7895,34.2862,34.5707,6059038.7358637,0
+MS.US,D,20050929,000000,34.6247,35.3586,34.4893,35.3134,9092611.2373895,0
+MS.US,D,20050930,000000,35.1467,35.4164,35.0142,35.3752,5876756.2765655,0
+MS.US,D,20051003,000000,35.3664,35.3988,34.9867,35.3203,5748405.5171844,0
+MS.US,D,20051004,000000,35.3134,35.4164,34.7895,34.9112,6053467.397193,0
+MS.US,D,20051005,000000,34.7895,35.0996,34.5305,34.7513,5314601.4774929,0
+MS.US,D,20051006,000000,34.8396,35.3752,34.4981,34.8563,7875385.8577062,0
+MS.US,D,20051007,000000,35.0525,35.3448,34.9338,35.0525,4145227.842518,0
+MS.US,D,20051010,000000,35.1153,35.3448,34.9024,35.0829,6139802.7611574,0
+MS.US,D,20051011,000000,35.0829,35.3134,34.4501,34.7827,6230057.2244978,0
+MS.US,D,20051012,000000,34.7581,34.9965,33.9694,34.0665,7965765.6914557,0
+MS.US,D,20051013,000000,34.0322,34.4677,33.2689,33.9066,8261975.1974512,0
+MS.US,D,20051014,000000,34.1038,34.4079,33.939,34.2294,4954981.0455213,0
+MS.US,D,20051017,000000,34.2294,34.7827,34.2294,34.4579,3960033.3242036,0
+MS.US,D,20051018,000000,34.4275,34.7983,34.2637,34.3481,5024476.0037927,0
+MS.US,D,20051019,000000,34.1822,34.8396,33.5592,34.8396,8379694.9538437,0
+MS.US,D,20051020,000000,34.6757,34.8779,34.041,34.1911,5483589.5770614,0
+MS.US,D,20051021,000000,34.4275,34.5393,33.9556,34.1685,6028654.2488942,0
+MS.US,D,20051024,000000,34.1038,35.0829,34.1038,35.0211,5667520.198568,0
+MS.US,D,20051025,000000,34.7983,35.2418,34.6091,34.9397,5338654.2491637,0
+MS.US,D,20051026,000000,34.7895,35.336,34.6414,34.9651,5683212.9044178,0
+MS.US,D,20051027,000000,34.8396,35.3822,34.7679,34.7679,5513467.4860362,0
+MS.US,D,20051028,000000,34.7679,35.4164,34.5561,35.3664,6178154.8943745,0
+MS.US,D,20051031,000000,35.3664,36.1169,35.3664,35.6872,9867177.1455534,0
+MS.US,D,20051101,000000,35.6872,35.6872,34.7199,34.7739,8977922.7947927,0
+MS.US,D,20051102,000000,34.7121,35.1692,34.5561,34.8779,7016773.8696347,0
+MS.US,D,20051103,000000,34.9112,35.0682,34.4579,34.5707,7467658.8631213,0
+MS.US,D,20051104,000000,34.3481,34.4501,34.0322,34.3716,7945640.1733339,0
+MS.US,D,20051107,000000,34.3716,34.7023,34.2637,34.5707,5839169.6163344,0
+MS.US,D,20051108,000000,34.4138,34.7513,34.3559,34.4501,5282575.9632164,0
+MS.US,D,20051109,000000,34.3304,34.8611,34.3304,34.8072,7355504.32977,0
+MS.US,D,20051110,000000,34.8779,35.8246,34.7679,35.7059,8679063.1825872,0
+MS.US,D,20051111,000000,35.9992,36.4809,35.9443,36.2533,11667697.017692,0
+MS.US,D,20051114,000000,36.1415,36.5624,35.9669,36.4633,8021465.8276323,0
+MS.US,D,20051115,000000,36.3651,36.4809,35.8962,36.1837,6952086.8155913,0
+MS.US,D,20051116,000000,36.2298,36.3073,35.494,35.6637,6120180.7632154,0
+MS.US,D,20051117,000000,35.7059,36.3211,35.6716,36.0709,5429540.660908,0
+MS.US,D,20051118,000000,36.427,36.427,35.9669,36.3965,6130435.6549766,0
+MS.US,D,20051121,000000,36.3965,36.8136,36.2533,36.7341,5150929.8986903,0
+MS.US,D,20051122,000000,36.5535,37.155,36.4211,37.0186,5288653.8798819,0
+MS.US,D,20051123,000000,37.1,37.9693,36.9558,37.6121,7249181.0493523,0
+MS.US,D,20051125,000000,37.6779,37.9251,37.4454,37.8899,2706605.4551481,0
+MS.US,D,20051128,000000,38.0193,38.0193,37.1236,37.155,7136265.1201013,0
+MS.US,D,20051129,000000,37.3796,37.6681,36.9734,37.2492,6180559.3561243,0
+MS.US,D,20051130,000000,37.2226,37.4306,36.6163,36.7409,6151698.6802255,0
+MS.US,D,20051201,000000,36.9872,37.4375,36.7959,37.3502,5588530.7251635,0
+MS.US,D,20051202,000000,37.3502,37.6926,37.3139,37.5641,3031296.468,0
+MS.US,D,20051205,000000,37.2825,37.6779,36.8842,37.6593,4414340.012516,0
+MS.US,D,20051206,000000,37.6435,37.8899,37.0824,37.1,5772705.9718587,0
+MS.US,D,20051207,000000,37.1902,37.1902,36.6625,36.9224,4724976.2890102,0
+MS.US,D,20051208,000000,36.8528,37.2226,36.6546,36.9646,6670311.2149958,0
+MS.US,D,20051209,000000,37.1236,37.1982,36.6625,36.6968,4336365.7336442,0
+MS.US,D,20051212,000000,36.9558,37.1844,36.8685,37.0656,5672959.0319283,0
+MS.US,D,20051213,000000,37.05,37.7279,36.8685,37.619,5542580.9412965,0
+MS.US,D,20051214,000000,37.2138,38.0105,37.2138,37.6681,5827010.7251885,0
+MS.US,D,20051215,000000,37.6121,37.7279,37.206,37.3198,5056498.4602543,0
+MS.US,D,20051216,000000,37.3796,37.5788,37.2315,37.306,5529793.1595616,0
+MS.US,D,20051219,000000,37.1902,37.6269,37.0029,37.1608,6204989.2582942,0
+MS.US,D,20051220,000000,38.0055,38.2803,37.5091,37.8505,13889486.946421,0
+MS.US,D,20051221,000000,37.9329,38.2587,37.9015,38.1115,7830194.411924,0
+MS.US,D,20051222,000000,38.0055,38.401,37.8741,38.3558,4292822.4500703,0
+MS.US,D,20051223,000000,38.1655,38.4324,38.1557,38.3068,5712831.9184013,0
+MS.US,D,20051227,000000,38.3068,38.4706,37.8593,38.0193,3894715.3410279,0
+MS.US,D,20051228,000000,38.0193,38.1027,37.7897,37.7897,2906992.2169473,0
+MS.US,D,20051229,000000,37.7201,37.8663,37.3884,37.462,3672818.8902479,0
+MS.US,D,20051230,000000,37.3434,37.3884,36.9008,37.206,4727384.8278465,0
+MS.US,D,20060103,000000,37.4934,38.3558,37.206,38.2361,6806387.0339791,0
+MS.US,D,20060104,000000,38.4971,38.8778,38.2675,38.2675,10098567.092195,0
+MS.US,D,20060105,000000,38.2675,38.4264,38.0448,38.3715,7313990.41599,0
+MS.US,D,20060106,000000,38.5432,38.5922,38.0703,38.4108,8721337.4729951,0
+MS.US,D,20060109,000000,38.447,38.8846,38.4412,38.812,5246244.0263486,0
+MS.US,D,20060110,000000,38.5922,38.8366,38.4196,38.8366,5966636.6672216,0
+MS.US,D,20060111,000000,38.7856,39.2702,38.5844,39.0632,7389814.0317452,0
+MS.US,D,20060112,000000,39.1083,39.1966,38.869,39.0024,4832571.6204088,0
+MS.US,D,20060113,000000,39.0632,39.1299,38.7356,38.9386,4342950.2283045,0
+MS.US,D,20060117,000000,38.9876,38.9955,38.4794,38.5668,3322436.1169614,0
+MS.US,D,20060118,000000,38.3931,38.6236,38.0703,38.3293,3674592.4228653,0
+MS.US,D,20060119,000000,38.5275,39.333,38.505,38.9219,4826629.2668686,0
+MS.US,D,20060120,000000,38.8905,39.0475,37.6504,37.9329,6893983.2369365,0
+MS.US,D,20060123,000000,37.8437,38.4892,37.8437,38.3558,4811429.8884825,0
+MS.US,D,20060124,000000,38.5746,38.9876,38.4412,38.4892,4827382.5085952,0
+MS.US,D,20060125,000000,38.6943,38.971,38.3931,38.8052,5078147.7894469,0
+MS.US,D,20060126,000000,39.6685,39.6763,39.0102,39.3241,7329685.160383,0
+MS.US,D,20060127,000000,39.3507,40.0031,39.2055,39.8539,4683710.0582337,0
+MS.US,D,20060130,000000,40.2964,40.5594,39.7676,39.7853,5375487.6676682,0
+MS.US,D,20060131,000000,39.6763,40.5976,39.6685,40.2964,6554995.9203532,0
+MS.US,D,20060201,000000,40.3122,40.629,39.9324,40.5505,4539278.2505159,0
+MS.US,D,20060202,000000,40.4318,40.7448,39.903,40.1758,4392190.2209583,0
+MS.US,D,20060203,000000,39.7353,40.7526,39.5841,40.2876,5014727.6900262,0
+MS.US,D,20060206,000000,40.1669,40.5976,40.1532,40.478,3328508.9372688,0
+MS.US,D,20060207,000000,40.2366,40.3612,39.5243,39.6969,4825233.8840219,0
+MS.US,D,20060208,000000,40.1022,40.2444,39.8697,40.1758,3441803.0162905,0
+MS.US,D,20060209,000000,40.1758,40.5898,40.0698,40.1248,3435475.3780783,0
+MS.US,D,20060210,000000,40.0031,40.0924,38.9386,39.5469,5675489.8833589,0
+MS.US,D,20060213,000000,39.4753,39.7255,38.9464,39.2241,5196121.3444725,0
+MS.US,D,20060214,000000,39.2241,39.6519,38.8287,39.3967,4702697.0499569,0
+MS.US,D,20060215,000000,39.3889,40.0423,39.123,39.9109,3715976.8891497,0
+MS.US,D,20060216,000000,39.8961,40.2366,39.6763,40.2012,3348380.6567575,0
+MS.US,D,20060217,000000,40.16,40.2366,39.6852,39.8785,4199654.9084421,0
+MS.US,D,20060221,000000,39.9324,40.1846,39.6852,39.8539,3508893.5128121,0
+MS.US,D,20060222,000000,39.9736,40.5122,39.9658,40.3857,4429788.0931772,0
+MS.US,D,20060223,000000,40.3268,40.3268,39.8961,39.903,3737628.2568856,0
+MS.US,D,20060224,000000,39.7765,40.2532,39.6763,39.8961,3893575.7953576,0
+MS.US,D,20060227,000000,39.9324,40.1022,39.6969,39.8304,3813580.3008648,0
+MS.US,D,20060228,000000,39.5469,39.8392,38.8846,39.123,5342705.8538502,0
+MS.US,D,20060301,000000,39.1495,39.6077,39.1436,39.4291,3152431.8035885,0
+MS.US,D,20060302,000000,39.4291,39.4291,39.1162,39.2055,3136607.6116998,0
+MS.US,D,20060303,000000,39.0475,39.5087,38.8974,39.1584,3321039.7148431,0
+MS.US,D,20060306,000000,39.2486,39.5841,38.9219,39.2937,3674463.9946413,0
+MS.US,D,20060307,000000,39.0916,39.2702,38.762,39.123,4023833.6119382,0
+MS.US,D,20060308,000000,39.1162,39.1584,38.3627,38.7356,4981184.4803087,0
+MS.US,D,20060309,000000,38.6688,38.9876,38.3068,38.4628,3645094.7022046,0
+MS.US,D,20060310,000000,38.4628,39.1652,38.4628,38.7708,5265239.1722448,0
+MS.US,D,20060313,000000,38.8522,39.1495,38.4264,38.552,5177261.7617018,0
+MS.US,D,20060314,000000,39.2055,39.903,39.0308,39.3644,8836402.0268194,0
+MS.US,D,20060315,000000,39.4439,39.8147,39.0632,39.1162,6226508.1207196,0
+MS.US,D,20060316,000000,39.6685,39.7597,39.2408,39.3095,7867538.4855097,0
+MS.US,D,20060317,000000,39.5087,39.7049,39.3801,39.5175,7245630.9263024,0
+MS.US,D,20060320,000000,39.5469,39.8961,39.4537,39.5841,5324854.3307108,0
+MS.US,D,20060321,000000,39.6607,39.9521,39.2702,39.6175,7214111.9900207,0
+MS.US,D,20060322,000000,39.7597,40.6996,39.6763,40.6202,10807943.445407,0
+MS.US,D,20060323,000000,40.6996,40.6996,40.1669,40.3768,5517515.0136362,0
+MS.US,D,20060324,000000,40.3268,40.9067,40.16,40.3122,4759281.913899,0
+MS.US,D,20060327,000000,40.2964,40.8566,40.2964,40.7389,4487510.4642464,0
+MS.US,D,20060328,000000,40.8203,41.4561,40.2758,40.6996,8717163.5557143,0
+MS.US,D,20060329,000000,40.6928,41.4051,40.6702,41.2451,4768905.8765278,0
+MS.US,D,20060330,000000,40.9763,41.9338,40.9763,41.719,7048801.4224544,0
+MS.US,D,20060331,000000,41.5454,42.1242,41.1265,41.1991,6368156.2976453,0
+MS.US,D,20060403,000000,41.1991,41.9564,41.0165,41.4737,6215243.1307838,0
+MS.US,D,20060404,000000,41.3589,42.2861,41.2059,42.1458,4868400.0370966,0
+MS.US,D,20060405,000000,42.2822,42.6295,42.0036,42.1684,6578411.647262,0
+MS.US,D,20060406,000000,42.2174,42.5107,41.8612,42.293,4866623.4466643,0
+MS.US,D,20060407,000000,42.1684,42.5481,41.6562,41.819,4258012.2857301,0
+MS.US,D,20060410,000000,41.8132,42.6295,41.6415,42.0977,4297633.4121131,0
+MS.US,D,20060411,000000,41.925,42.0682,40.9527,41.1353,5101560.4585409,0
+MS.US,D,20060412,000000,41.1519,41.4992,41.1353,41.3658,3002810.8840571,0
+MS.US,D,20060413,000000,41.4404,41.4737,41.1176,41.2991,3192052.9299716,0
+MS.US,D,20060417,000000,41.3167,41.925,41.3167,41.7131,4120669.5121241,0
+MS.US,D,20060418,000000,42.1164,43.1436,42.1164,43.0513,8407161.2661673,0
+MS.US,D,20060419,000000,43.0847,43.1102,42.5549,42.7275,3602055.9580822,0
+MS.US,D,20060420,000000,42.6933,43.07,42.6109,42.6109,3103696.3503862,0
+MS.US,D,20060421,000000,42.9219,42.9219,42.445,42.6451,4865738.7188988,0
+MS.US,D,20060424,000000,42.5176,42.913,42.3273,42.8247,3912058.2476292,0
+MS.US,D,20060425,000000,42.7059,42.8247,42.0036,42.2106,4795988.9427226,0
+MS.US,D,20060426,000000,42.2106,42.4293,41.9044,42.241,4267379.3919109,0
+MS.US,D,20060427,000000,42.131,42.8247,41.9044,42.6039,4307508.1155603,0
+MS.US,D,20060428,000000,42.6835,42.9051,41.7612,42.1684,7633101.9359981,0
+MS.US,D,20060501,000000,42.3999,42.6451,41.3423,41.4178,4648522.7633944,0
+MS.US,D,20060502,000000,41.5787,42.131,41.5542,42.0594,5015613.4370634,0
+MS.US,D,20060503,000000,42.131,42.2106,41.4051,41.5924,3825991.9713723,0
+MS.US,D,20060504,000000,41.819,42.2655,41.7838,41.8368,4008390.6276351,0
+MS.US,D,20060505,000000,42.1684,42.9935,42.131,42.9738,4041430.3171728,0
+MS.US,D,20060508,000000,42.9738,43.2024,42.5481,42.8895,3983958.686922,0
+MS.US,D,20060509,000000,42.7227,43.2024,42.7227,43.119,2501793.0159782,0
+MS.US,D,20060510,000000,42.8895,43.1023,42.3587,42.7619,2719391.1983398,0
+MS.US,D,20060511,000000,43.0062,43.2868,41.819,42.1409,5596631.8959932,0
+MS.US,D,20060512,000000,42.0036,42.5549,41.4178,41.5071,4800797.8662222,0
+MS.US,D,20060515,000000,41.3167,41.6346,40.2278,40.7085,5982710.580657,0
+MS.US,D,20060516,000000,40.9832,41.4051,40.2278,40.6996,4520296.3551508,0
+MS.US,D,20060517,000000,40.2444,40.2808,38.9219,39.3418,7244746.1985369,0
+MS.US,D,20060518,000000,39.3507,39.8697,39.2153,39.2575,4960674.6967864,0
+MS.US,D,20060519,000000,39.3801,39.9658,39.1809,39.3095,6183092.2460981,0
+MS.US,D,20060522,000000,39.0151,39.1966,37.7731,38.8052,7740191.7086735,0
+MS.US,D,20060523,000000,39.1495,39.4753,38.4628,38.5432,4895485.1418347,0
+MS.US,D,20060524,000000,38.3627,38.8444,37.7593,38.7552,7595128.9718234,0
+MS.US,D,20060525,000000,39.0818,39.2575,38.7856,39.1966,4898898.6824875,0
+MS.US,D,20060526,000000,39.5087,39.9736,39.3241,39.7185,4135982.0296599,0
+MS.US,D,20060530,000000,39.2702,39.4115,38.6236,38.762,3916617.4495821,0
+MS.US,D,20060531,000000,38.7276,39.2153,38.5746,39.1014,4674343.9713245,0
+MS.US,D,20060601,000000,38.9219,39.7853,38.8905,39.7255,4369913.0204483,0
+MS.US,D,20060602,000000,40.16,40.3514,39.6175,39.7353,5359793.9425467,0
+MS.US,D,20060605,000000,39.6763,39.7509,38.3627,38.4628,6480813.3319049,0
+MS.US,D,20060606,000000,38.66,38.8905,38.087,38.6236,6227775.0753423,0
+MS.US,D,20060607,000000,38.8522,39.3889,38.4559,38.7796,5790182.4030421,0
+MS.US,D,20060608,000000,38.7796,39.0818,37.8819,38.6756,7152717.1833075,0
+MS.US,D,20060609,000000,38.7276,39.3173,38.6943,38.812,4428392.7103305,0
+MS.US,D,20060612,000000,38.9552,39.1495,37.9693,38.1655,5579544.8265682,0
+MS.US,D,20060613,000000,38.0193,38.66,35.753,36.2298,12654415.139956,0
+MS.US,D,20060614,000000,36.3965,36.9224,36.0237,36.4555,9589831.2994152,0
+MS.US,D,20060615,000000,36.9872,37.7093,36.9156,37.5955,7845889.156317,0
+MS.US,D,20060616,000000,37.5955,37.5955,37.0824,37.3718,5513467.4860362,0
+MS.US,D,20060619,000000,37.5376,37.6857,36.79,37.0656,4160034.8013307,0
+MS.US,D,20060620,000000,37.1844,37.6681,37.1844,37.3884,6212711.2600816,0
+MS.US,D,20060621,000000,38.505,39.4115,38.3156,39.0102,13892523.356575,0
+MS.US,D,20060622,000000,39.0151,39.4351,38.7552,39.3565,4719413.1045124,0
+MS.US,D,20060623,000000,38.9876,39.5007,38.6943,39.1495,4294343.2033262,0
+MS.US,D,20060626,000000,39.1495,39.7941,39.1162,39.6077,5507645.4065471,0
+MS.US,D,20060627,000000,39.6763,39.8697,39.3507,39.3742,5319792.6278497,0
+MS.US,D,20060628,000000,39.5087,39.7676,39.0396,39.4351,5579036.2100302,0
+MS.US,D,20060629,000000,39.8697,41.0548,39.8539,41.0165,9408556.8997483,0
+MS.US,D,20060630,000000,41.1823,41.6346,41.1176,41.4482,7061706.4204256,0
+MS.US,D,20060703,000000,41.5699,42.0251,41.5385,41.98,2381030.7338023,0
+MS.US,D,20060705,000000,41.8368,41.8612,41.2687,41.7436,5377513.9796472,0
+MS.US,D,20060706,000000,41.7436,42.293,41.7131,41.8868,4141425.9593782,0
+MS.US,D,20060707,000000,42.0202,42.6197,41.7534,41.9418,7188040.0412722,0
+MS.US,D,20060710,000000,42.2655,42.5481,41.877,42.1066,4415228.817368,0
+MS.US,D,20060711,000000,41.9722,42.0682,41.2923,41.925,5634097.2629016,0
+MS.US,D,20060712,000000,41.7131,41.8956,41.0411,41.0715,6148662.2700718,0
+MS.US,D,20060713,000000,40.6996,41.1265,40.0031,40.3122,6941578.1251969,0
+MS.US,D,20060714,000000,40.269,40.4956,39.4683,39.8,6296640.123753,0
+MS.US,D,20060717,000000,39.7676,40.5122,39.5567,40.1316,4961434.0541427,0
+MS.US,D,20060718,000000,40.0198,40.7154,39.9109,40.629,6033975.8660183,0
+MS.US,D,20060719,000000,41.0165,42.3342,40.9832,41.8692,7254112.2854461,0
+MS.US,D,20060720,000000,41.8612,42.1605,41.4737,41.5385,4622568.030882,0
+MS.US,D,20060721,000000,41.6415,41.6415,40.8566,40.992,7340822.7413664,0
+MS.US,D,20060724,000000,41.3167,42.2861,41.2844,42.1164,4647510.6266764,0
+MS.US,D,20060725,000000,41.9722,42.7139,41.7759,42.6039,4881566.987874,0
+MS.US,D,20060726,000000,42.6295,42.6295,42.0762,42.2655,4652064.7322712,0
+MS.US,D,20060727,000000,42.5549,42.809,42.3999,42.6687,4480039.2032773,0
+MS.US,D,20060728,000000,42.7227,43.637,42.7059,43.433,6251827.8470131,0
+MS.US,D,20060731,000000,43.1357,43.7175,42.9513,43.6056,4823207.5720428,0
+MS.US,D,20060801,000000,43.2868,43.3319,42.7785,43.2417,4828521.0349939,0
+MS.US,D,20060802,000000,43.5772,43.5978,42.7855,43.433,7799566.3190374,0
+MS.US,D,20060803,000000,42.6933,44.6034,42.6933,44.4601,6541705.6377099,0
+MS.US,D,20060804,000000,45.3942,45.5747,44.106,44.3905,8239949.7570311,0
+MS.US,D,20060807,000000,44.0981,44.4671,43.8146,44.0285,6012458.0228645,0
+MS.US,D,20060808,000000,44.0285,44.2345,43.2417,43.4644,7815255.9670724,0
+MS.US,D,20060809,000000,43.7636,44.0481,42.2174,42.4146,7762343.5387744,0
+MS.US,D,20060810,000000,42.0036,42.8649,41.8368,42.7785,6607649.4536598,0
+MS.US,D,20060811,000000,42.7855,43.0229,42.3999,42.8649,4566116.6915221,0
+MS.US,D,20060814,000000,42.9993,43.2868,42.4961,42.6451,4460040.0748362,0
+MS.US,D,20060815,000000,43.2868,43.7724,43.2348,43.4408,5631818.1715609,0
+MS.US,D,20060816,000000,43.7636,44.1295,43.5134,43.9059,5254604.0921696,0
+MS.US,D,20060817,000000,43.8382,44.5651,43.7244,44.3101,4034974.2507365,0
+MS.US,D,20060818,000000,44.3101,44.3101,43.7636,44.0285,5155614.4710524,0
+MS.US,D,20060821,000000,43.9373,44.1992,43.3084,44.0648,5500426.9249397,0
+MS.US,D,20060822,000000,44.2345,44.9184,44.1777,44.4896,5933217.8086416,0
+MS.US,D,20060823,000000,44.6583,44.9429,44.2943,44.6269,6668284.9030168,0
+MS.US,D,20060824,000000,44.6269,44.7938,44.2345,44.4317,4305099.5767241,0
+MS.US,D,20060825,000000,44.2639,44.3993,43.8284,43.9225,4142190.4130927,0
+MS.US,D,20060828,000000,43.481,44.0903,43.4486,43.8676,4315862.0657516,0
+MS.US,D,20060829,000000,43.8676,43.8676,42.6933,43.0513,5984987.6334544,0
+MS.US,D,20060830,000000,43.0229,43.2417,42.7855,42.9513,3320533.1368483,0
+MS.US,D,20060831,000000,42.9513,43.2868,42.8973,43.1436,3161166.9613654,0
+MS.US,D,20060901,000000,43.376,43.8284,43.1906,43.8284,3147752.3275846,0
+MS.US,D,20060905,000000,44.3337,44.3729,43.9225,44.2169,3785346.4770119,0
+MS.US,D,20060906,000000,43.7391,43.9942,43.3182,43.3476,4305477.7264948,0
+MS.US,D,20060907,000000,43.0229,43.6056,42.966,43.2505,4535232.7614591,0
+MS.US,D,20060908,000000,43.7989,43.7989,42.7943,43.7322,4111300.3674,0
+MS.US,D,20060911,000000,43.3319,43.7175,43.2505,43.7175,4102314.4688048,0
+MS.US,D,20060912,000000,43.8382,45.0224,43.8382,44.8271,6598913.2766113,0
+MS.US,D,20060913,000000,44.572,45.9387,44.4171,45.7238,7788171.881606,0
+MS.US,D,20060914,000000,45.4442,46.1899,45.4374,46.1143,5757771.6040936,0
+MS.US,D,20060915,000000,46.4135,46.8698,46.1643,46.5322,7158291.5797931,0
+MS.US,D,20060918,000000,46.5322,46.801,46.1987,46.4655,5893596.6822585,0
+MS.US,D,20060919,000000,46.8256,47.117,46.5008,47.117,7332849.9987607,0
+MS.US,D,20060920,000000,48.0726,48.3002,46.8933,47.4467,14272279.499384,0
+MS.US,D,20060921,000000,47.4467,47.8116,46.959,46.9816,6009038.366582,0
+MS.US,D,20060922,000000,46.2321,47.2171,46.1987,47.0797,7813484.4729982,0
+MS.US,D,20060925,000000,47.4799,47.8734,47.167,47.5899,7885889.4517424,0
+MS.US,D,20060926,000000,47.3858,48.1648,47.3858,48.0412,7258545.0977182,0
+MS.US,D,20060927,000000,47.7371,47.8351,47.0797,47.4711,5612073.8610247,0
+MS.US,D,20060928,000000,47.4799,47.9283,47.4201,47.8037,4027499.9319526,0
+MS.US,D,20060929,000000,47.8037,48.2746,47.7625,47.8116,4164592.9840119,0
+MS.US,D,20061002,000000,47.3858,48.102,47.3858,47.8979,3449142.7912207,0
+MS.US,D,20061003,000000,47.6762,48.412,47.6547,48.2374,4844221.8950167,0
+MS.US,D,20061004,000000,48.1314,48.9732,47.7449,48.8849,5825621.4579715,0
+MS.US,D,20061005,000000,48.7584,49.0183,48.4268,48.8918,5009539.5974843,0
+MS.US,D,20061006,000000,48.6956,48.8515,48.4188,48.7976,3524207.0496195,0
+MS.US,D,20061009,000000,48.8054,49.1871,48.6063,49.1871,3716870.7903598,0
+MS.US,D,20061010,000000,49.1871,49.6816,48.8849,49.1871,7186897.437787,0
+MS.US,D,20061011,000000,48.6956,49.1685,48.5288,49.0429,5545366.6106319,0
+MS.US,D,20061012,000000,49.1527,50.1574,49.1223,50.071,6435379.2994773,0
+MS.US,D,20061013,000000,49.8728,50.2859,49.7767,50.2114,3731044.7814969,0
+MS.US,D,20061016,000000,50.1642,50.542,49.974,50.3673,2815846.9102117,0
+MS.US,D,20061017,000000,50.2045,50.33,49.3892,49.7002,4510421.6517036,0
+MS.US,D,20061018,000000,50.1004,50.3006,49.6443,50.0416,4585987.3917392,0
+MS.US,D,20061019,000000,49.761,50.0318,49.5874,49.9562,3400027.1497044,0
+MS.US,D,20061020,000000,50.1004,50.3085,49.8356,50.1004,3905727.5516021,0
+MS.US,D,20061023,000000,50.0416,50.9717,49.974,50.7283,5505239.9255257,0
+MS.US,D,20061024,000000,50.3919,51.2709,50.3919,51.2533,4080923.0153318,0
+MS.US,D,20061025,000000,51.2886,51.2886,50.4674,50.8029,4116619.9459808,0
+MS.US,D,20061026,000000,50.8619,50.9717,50.3154,50.8981,4139910.3024804,0
+MS.US,D,20061027,000000,50.7411,50.7725,50.0494,50.125,3632057.1989229,0
+MS.US,D,20061030,000000,50.0416,50.3919,49.7159,50.2192,4891052.3295626,0
+MS.US,D,20061031,000000,50.33,50.4439,49.921,50.125,5123716.3657283,0
+MS.US,D,20061101,000000,50.2339,50.592,48.3394,48.3786,7544369.2451853,0
+MS.US,D,20061102,000000,48.0726,49.502,48.0726,48.6308,7745637.6769351,0
+MS.US,D,20061103,000000,48.9497,49.0821,48.3394,48.7122,4058514.3287829,0
+MS.US,D,20061106,000000,49.1871,50.0554,49.0183,49.866,4881566.987874,0
+MS.US,D,20061107,000000,50.1299,50.4733,49.7355,49.7767,5696633.6538284,0
+MS.US,D,20061108,000000,49.4275,49.8414,49.2135,49.5393,5649036.7270247,0
+MS.US,D,20061109,000000,49.4353,49.761,48.9261,49.0821,5609290.2302325,0
+MS.US,D,20061110,000000,49.3529,50.3154,49.2715,50.2859,4642317.4377764,0
+MS.US,D,20061113,000000,50.3919,51.2886,50.2428,50.7117,4812319.7126061,0
+MS.US,D,20061114,000000,51.1453,51.476,50.2594,51.3033,5158651.9004777,0
+MS.US,D,20061115,000000,51.476,51.8096,51.3033,51.5868,5728407.4080149,0
+MS.US,D,20061116,000000,51.9734,52.1313,51.2631,51.5938,5237261.1855683,0
+MS.US,D,20061117,000000,51.3778,51.9969,51.3445,51.8851,4350162.5942823,0
+MS.US,D,20061120,000000,51.6104,52.4649,51.321,52.0097,5631692.8011518,0
+MS.US,D,20061121,000000,52.0617,52.2961,51.8714,51.9577,3325476.6042016,0
+MS.US,D,20061122,000000,52.2343,52.4649,51.6574,51.943,3760035.9241629,0
+MS.US,D,20061124,000000,51.3514,51.9734,51.2444,51.7752,1418370.4795672,0
+MS.US,D,20061127,000000,51.6104,51.6948,49.8964,50.0062,5657264.2875352,0
+MS.US,D,20061128,000000,49.8012,50.5753,49.7071,50.4439,4912956.4766601,0
+MS.US,D,20061129,000000,50.9805,51.1139,50.1476,50.7657,5109662.6486422,0
+MS.US,D,20061130,000000,50.5841,50.7559,49.7071,49.9426,5270931.8042382,0
+MS.US,D,20061201,000000,50.0416,50.2045,48.8604,49.3597,6751581.8182842,0
+MS.US,D,20061204,000000,49.5962,50.8197,49.5962,50.6617,5001814.5378821,0
+MS.US,D,20061205,000000,50.6381,51.2533,50.542,51.1355,4516238.6348346,0
+MS.US,D,20061206,000000,51.3572,51.7506,51.2091,51.5554,4079276.8916668,0
+MS.US,D,20061207,000000,51.9734,52.202,51.1522,51.2709,4325101.76298,0
+MS.US,D,20061208,000000,51.2709,51.9106,51.0649,51.5554,3140787.6446103,0
+MS.US,D,20061211,000000,51.6672,51.9969,51.1277,51.6574,4075987.7021515,0
+MS.US,D,20061212,000000,51.3867,51.8851,50.6067,51.4122,5364227.7740904,0
+MS.US,D,20061213,000000,51.84,52.1255,51.5731,51.785,3705473.2951134,0
+MS.US,D,20061214,000000,51.476,52.4325,51.3572,52.202,6553092.94024,0
+MS.US,D,20061215,000000,52.5503,52.5503,51.943,51.9734,7429559.5092658,0
+MS.US,D,20061218,000000,51.9734,52.9947,51.9734,52.7092,5594096.9674761,0
+MS.US,D,20061219,000000,54.0357,54.691,52.5817,53.5784,12292513.578101,0
+MS.US,D,20061220,000000,53.9631,54.2142,53.133,53.3018,7288549.3963737,0
+MS.US,D,20061221,000000,53.1802,53.7541,52.9447,52.98,4174215.9273692,0
+MS.US,D,20061222,000000,52.873,53.2154,51.5938,52.2657,4533586.6377941,0
+MS.US,D,20061226,000000,52.202,53.031,52.202,52.9447,2340274.1388354,0
+MS.US,D,20061227,000000,53.4646,53.7825,52.7847,53.7757,3361804.4639829,0
+MS.US,D,20061228,000000,53.4088,53.7668,53.0546,53.5088,2632300.5541056,0
+MS.US,D,20061229,000000,53.3734,53.7757,53.288,53.4028,3030786.8321904,0
+MS.US,D,20070103,000000,53.7295,53.9865,53.0026,53.5245,6096767.0748499,0
+MS.US,D,20070104,000000,53.295,54.0357,52.7847,53.7099,6377399.0526885,0
+MS.US,D,20070105,000000,53.347,53.5088,52.7013,53.0242,5917015.4669822,0
+MS.US,D,20070108,000000,52.8662,53.5245,52.4885,53.347,6142834.074953,0
+MS.US,D,20070109,000000,53.2546,53.6726,52.9358,53.2214,6403343.5924847,0
+MS.US,D,20070110,000000,52.9447,53.655,52.202,53.4902,7557659.5278285,0
+MS.US,D,20070111,000000,53.4088,54.224,53.2546,54.0199,6633478.815763,0
+MS.US,D,20070112,000000,53.8541,54.5978,53.6255,54.3349,5536885.2514882,0
+MS.US,D,20070116,000000,54.487,54.6832,53.862,54.1759,5454481.2181592,0
+MS.US,D,20070117,000000,54.1759,54.43,53.7453,54.0199,4083961.4640288,0
+MS.US,D,20070118,000000,54.6125,54.6125,53.133,53.2546,5254223.9038557,0
+MS.US,D,20070119,000000,53.4823,54.0435,53.3146,53.4421,4499406.3833145,0
+MS.US,D,20070122,000000,53.4421,55.3866,53.4421,54.637,8003738.6556305,0
+MS.US,D,20070123,000000,54.5252,54.5644,53.7825,54.1759,4687256.1041971,0
+MS.US,D,20070124,000000,54.2966,55.5239,54.2652,55.5141,5659673.8456431,0
+MS.US,D,20070125,000000,55.3866,55.4573,53.5912,53.9169,5231055.8599503,0
+MS.US,D,20070126,000000,53.9247,54.1013,52.9633,53.8541,5352450.0905301,0
+MS.US,D,20070129,000000,54.2319,54.2319,53.0163,53.1988,5339155.7308004,0
+MS.US,D,20070130,000000,53.4421,53.8453,53.1193,53.5912,4952074.0828632,0
+MS.US,D,20070131,000000,53.5912,54.4055,52.9358,54.2966,7386515.6687853,0
+MS.US,D,20070201,000000,54.7302,55.3405,54.4948,54.9922,6594996.2157786,0
+MS.US,D,20070202,000000,55.0089,55.2591,54.5036,55.108,4921433.7587173,0
+MS.US,D,20070205,000000,54.8735,55.0246,54.4369,54.6056,4231558.1101243,0
+MS.US,D,20070206,000000,54.7224,55.001,54.4055,54.5174,4854598.0801005,0
+MS.US,D,20070207,000000,54.8902,54.8902,54.3761,54.589,4165982.251229,0
+MS.US,D,20070208,000000,54.4143,54.589,53.4421,54.3123,4702192.5105054,0
+MS.US,D,20070209,000000,54.2829,55.1404,53.0124,53.6334,9003498.3582627,0
+MS.US,D,20070212,000000,53.6726,53.7197,52.3991,52.6435,6267746.8311624,0
+MS.US,D,20070213,000000,52.6778,53.553,52.6435,53.288,4964518.3700625,0
+MS.US,D,20070214,000000,53.5628,54.3908,53.3076,54.0121,5355561.9267837,0
+MS.US,D,20070215,000000,53.8453,54.5821,53.7904,54.3123,3814968.5488102,0
+MS.US,D,20070216,000000,53.9865,54.3349,53.4588,54.0121,5632713.0920426,0
+MS.US,D,20070220,000000,53.9935,54.8254,53.4725,54.637,5838530.5330291,0
+MS.US,D,20070221,000000,54.224,54.8814,53.9415,54.5546,5577643.8849984,0
+MS.US,D,20070222,000000,54.691,54.9196,53.9032,54.2652,5265107.6862059,0
+MS.US,D,20070223,000000,54.0681,54.224,52.8662,53.0968,6844238.7048312,0
+MS.US,D,20070226,000000,53.1802,53.4352,51.2444,51.4916,10117058.717911,0
+MS.US,D,20070227,000000,50.1574,50.3919,47.8979,48.6141,16858884.068256,0
+MS.US,D,20070228,000000,48.9095,49.7002,48.0147,49.1273,13609360.527305,0
+MS.US,D,20070301,000000,47.6547,49.5874,47.3446,49.2371,13456275.10354,0
+MS.US,D,20070302,000000,48.9644,49.3745,48.1314,48.1314,9902494.9071601,0
+MS.US,D,20070305,000000,47.3113,48.1402,46.1055,46.9816,13953285.195612,0
+MS.US,D,20070306,000000,47.5399,48.6386,47.5399,48.2315,13673029.329001,0
+MS.US,D,20070307,000000,48.3944,49.1959,48.1108,48.4582,10437307.745047,0
+MS.US,D,20070308,000000,48.8918,50.2428,48.8918,49.4529,9312233.693187,0
+MS.US,D,20070309,000000,49.8268,50.071,48.8515,49.8414,10910353.742079,0
+MS.US,D,20070312,000000,49.1527,50.0494,48.9261,49.8788,9262864.2530375,0
+MS.US,D,20070313,000000,49.4049,49.5393,47.1013,47.2661,15075195.428366,0
+MS.US,D,20070314,000000,47.1513,48.5533,46.5185,48.4032,16503563.943246,0
+MS.US,D,20070315,000000,48.102,49.5471,48.102,49.1135,8054627.8297643,0
+MS.US,D,20070316,000000,49.3597,49.5118,48.6877,48.7976,9461729.2423092,0
+MS.US,D,20070319,000000,49.1871,49.9346,49.1439,49.2047,7773864.3658867,0
+MS.US,D,20070320,000000,49.1783,50.2761,49.0683,49.9131,7279283.1980832,0
+MS.US,D,20070321,000000,51.4446,53.7354,51.0403,53.3302,22334105.425324,0
+MS.US,D,20070322,000000,53.0026,53.7757,52.8515,53.2076,10539316.4487,0
+MS.US,D,20070323,000000,52.6121,53.3302,52.5659,53.1802,7708272.1986454,0
+MS.US,D,20070326,000000,53.4421,53.4421,52.2883,52.7092,11673575.15712,0
+MS.US,D,20070327,000000,52.7092,52.7494,51.7428,52.1186,8027538.6479397,0
+MS.US,D,20070328,000000,51.9734,52.6307,51.1738,51.3641,8825269.5421941,0
+MS.US,D,20070329,000000,51.6948,52.3913,50.7559,51.4368,9318589.8710046,0
+MS.US,D,20070330,000000,51.5731,52.1186,50.9285,51.6486,7634007.049196,0
+MS.US,D,20070402,000000,51.6104,51.8096,50.6617,51.6026,6952480.2544363,0
+MS.US,D,20070403,000000,51.8772,52.6867,51.8007,52.5817,7983563.1931993,0
+MS.US,D,20070404,000000,52.6307,52.7396,52.1392,52.3364,5631063.9105627,0
+MS.US,D,20070405,000000,52.1313,52.8368,52.0685,52.6601,5129549.6572052,0
+MS.US,D,20070409,000000,52.7269,52.8279,52.1627,52.6601,4365102.0584054,0
+MS.US,D,20070410,000000,52.7494,53.3381,52.4943,52.6435,7084461.6593251,0
+MS.US,D,20070411,000000,52.3991,52.5425,51.6408,52.0685,7357361.4426602,0
+MS.US,D,20070412,000000,51.943,52.5503,51.5084,52.5081,5252322.9622858,0
+MS.US,D,20070413,000000,53.4588,53.4588,52.1755,52.4571,5702831.844545,0
+MS.US,D,20070416,000000,52.8603,54.0199,52.8201,53.8217,7578384.3776625,0
+MS.US,D,20070417,000000,53.8375,54.1093,53.3558,53.5088,6982047.2855672,0
+MS.US,D,20070418,000000,53.4421,55.0599,53.4421,53.655,11907363.449882,0
+MS.US,D,20070419,000000,53.655,54.4143,52.4943,54.1613,8880997.1987044,0
+MS.US,D,20070420,000000,54.8902,54.9676,53.8689,54.3682,10493644.925985,0
+MS.US,D,20070423,000000,54.7558,55.3866,54.5644,54.795,5866760.2797956,0
+MS.US,D,20070424,000000,55.2218,55.2218,54.224,54.7636,5574807.252082,0
+MS.US,D,20070425,000000,55.0932,55.5309,54.5546,55.4249,6960200.2176804,0
+MS.US,D,20070426,000000,55.1011,55.6289,54.7862,55.3405,6693127.6101925,0
+MS.US,D,20070427,000000,55.0844,55.8045,54.5644,55.7506,5653461.3851239,0
+MS.US,D,20070430,000000,55.7349,55.8536,54.8902,55.0932,6860252.481241,0
+MS.US,D,20070501,000000,55.2905,55.4817,54.1093,55.158,5611339.9854588,0
+MS.US,D,20070502,000000,55.1011,56.0116,54.898,55.3238,5751390.9637571,0
+MS.US,D,20070503,000000,55.6809,55.937,55.0089,55.9213,3792065.5155259,0
+MS.US,D,20070504,000000,56.0665,56.9328,55.8781,56.768,5997605.1968289,0
+MS.US,D,20070507,000000,56.9191,57.3449,56.1509,56.3824,4197147.5002588,0
+MS.US,D,20070508,000000,56.1087,56.251,55.3866,56.1656,4103388.7810915,0
+MS.US,D,20070509,000000,55.8781,56.6032,55.8703,56.4296,4213161.2766687,0
+MS.US,D,20070510,000000,56.0989,56.3972,55.3405,55.3405,4877668.2739304,0
+MS.US,D,20070511,000000,55.3621,56.04,55.3405,55.8379,5337505.5300488,0
+MS.US,D,20070514,000000,56.04,56.144,55.3003,55.6809,4470671.0778249,0
+MS.US,D,20070515,000000,56.0665,56.3972,54.6596,54.747,8131084.413195,0
+MS.US,D,20070516,000000,54.8322,55.2296,54.3829,55.1404,6339417.9343408,0
+MS.US,D,20070517,000000,54.9422,55.6083,54.8735,55.1973,4854342.2429241,0
+MS.US,D,20070518,000000,55.3081,56.1244,55.1973,55.7712,5637008.3026461,0
+MS.US,D,20070521,000000,55.4111,56.3972,55.4111,56.144,6856397.5959771,0
+MS.US,D,20070522,000000,56.144,56.4374,55.8045,56.1509,4127629.0987402,0
+MS.US,D,20070523,000000,56.198,57.0525,56.0665,56.2343,4593877.5733437,0
+MS.US,D,20070524,000000,56.7219,56.9662,55.1158,55.3866,5554102.7876804,0
+MS.US,D,20070525,000000,54.4605,55.5525,54.4605,55.2591,4676368.2447603,0
+MS.US,D,20070529,000000,55.3003,56.1313,55.1011,55.9301,4111806.9453948,0
+MS.US,D,20070530,000000,55.5759,56.2784,55.2218,56.2784,4453582.9891284,0
+MS.US,D,20070531,000000,57.0015,57.1585,55.6809,55.7653,6198660.6008104,0
+MS.US,D,20070601,000000,55.8379,56.5452,55.6466,56.4462,6772465.6744908,0
+MS.US,D,20070604,000000,56.5551,56.7219,55.8615,56.304,4687282.6052592,0
+MS.US,D,20070605,000000,55.8781,56.3344,55.7575,56.1656,5879955.7701783,0
+MS.US,D,20070606,000000,55.9213,56.6248,55.4111,56.3756,9675782.3979791,0
+MS.US,D,20070607,000000,56.0744,58.015,55.5671,55.5671,13676323.614875,0
+MS.US,D,20070608,000000,55.6809,57.2271,55.5239,57.1143,8227483.0458562,0
+MS.US,D,20070611,000000,57.1319,58.429,57.0172,58.067,7224037.6570489,0
+MS.US,D,20070612,000000,58.167,58.5771,56.8455,56.8553,11500353.003246,0
+MS.US,D,20070613,000000,57.4175,58.5094,57.2359,58.4751,9752485.6451418,0
+MS.US,D,20070614,000000,58.1278,59.3669,57.9228,58.5624,12124661.966388,0
+MS.US,D,20070615,000000,59.5248,59.6456,57.8786,58.0238,13083786.367376,0
+MS.US,D,20070618,000000,58.9127,59.2443,57.8128,58.0394,14227004.473329,0
+MS.US,D,20070619,000000,58.2524,58.3034,57.1497,57.5764,11741675.751817,0
+MS.US,D,20070620,000000,58.6585,59.2354,57.1143,57.2663,19344722.425578,0
+MS.US,D,20070621,000000,57.6147,57.6147,56.1372,57.2439,14608751.253611,0
+MS.US,D,20070622,000000,57.0525,57.1879,55.2905,55.4817,16092222.611499,0
+MS.US,D,20070625,000000,55.6466,57.0397,54.7558,55.4415,16505158.084059,0
+MS.US,D,20070626,000000,55.9213,56.2058,55.1011,55.158,11589596.34914,0
+MS.US,D,20070627,000000,54.7558,56.1087,54.43,55.9547,13474422.215449,0
+MS.US,D,20070628,000000,55.9733,56.3668,55.6153,55.6623,8982613.4827844,0
+MS.US,D,20070629,000000,56.0665,56.3344,54.2583,55.0089,11432492.956652,0
+MS.US,D,20070702,000000,56.04,57.0015,55.7103,56.349,11539640.827809,0
+MS.US,D,20070703,000000,56.7386,57.9394,56.6826,57.8442,7550637.7656436,0
+MS.US,D,20070705,000000,58.067,58.1278,57.0172,57.6215,11577177.543731,0
+MS.US,D,20070706,000000,57.6853,58.1444,57.1722,57.7393,7778172.8270212,0
+MS.US,D,20070709,000000,57.7393,57.8658,57.0525,57.4008,7693887.2182831,0
+MS.US,D,20070710,000000,56.8808,56.9024,55.3238,55.6623,13652881.386904,0
+MS.US,D,20070711,000000,55.0776,56.3756,54.9756,55.8134,12008441.558547,0
+MS.US,D,20070712,000000,55.8703,57.2183,55.8134,57.1957,10668335.850263,0
+MS.US,D,20070713,000000,56.8376,58.1748,56.5452,57.8727,9466069.3008639,0
+MS.US,D,20070716,000000,58.1032,58.1032,57.0015,57.1143,8890427.4997256,0
+MS.US,D,20070717,000000,57.5509,57.8442,57.0083,57.5509,8047573.4508875,0
+MS.US,D,20070718,000000,56.3668,57.0476,55.0599,55.9733,15904697.018992,0
+MS.US,D,20070719,000000,55.7791,56.4834,54.637,55.2061,12567202.183128,0
+MS.US,D,20070720,000000,55.2139,55.4887,52.7553,53.3822,19776539.904884,0
+MS.US,D,20070723,000000,53.6805,54.0749,53.0624,53.4902,12504105.19281,0
+MS.US,D,20070724,000000,52.8515,53.0378,51.3572,51.785,19329724.862973,0
+MS.US,D,20070725,000000,52.1755,52.6121,51.3445,52.0273,18655120.961051,0
+MS.US,D,20070726,000000,50.7863,51.3112,48.5856,50.9541,27773132.447192,0
+MS.US,D,20070727,000000,50.9541,52.0685,49.974,50.8539,23563414.270053,0
+MS.US,D,20070730,000000,51.5731,51.5731,49.3372,51.0403,23392223.524515,0
+MS.US,D,20070731,000000,51.7752,53.1732,50.2428,50.4586,21914475.376769,0
+MS.US,D,20070801,000000,49.7247,51.3514,48.8515,50.8619,21077337.403172,0
+MS.US,D,20070802,000000,51.0257,51.5868,49.5648,50.4674,15263140.96078,0
+MS.US,D,20070803,000000,49.8964,50.6773,47.7881,47.8891,22477156.119997,0
+MS.US,D,20070806,000000,48.1256,50.6871,46.4135,50.5841,21800400.535687,0
+MS.US,D,20070807,000000,50.33,52.0273,49.2881,50.8197,20080073.896735,0
+MS.US,D,20070808,000000,51.3357,52.77,50.4439,51.6574,26335345.86255,0
+MS.US,D,20070809,000000,49.2135,50.6773,48.4994,48.828,30210070.22931,0
+MS.US,D,20070810,000000,47.7135,49.2881,46.705,47.4201,29537312.22829,0
+MS.US,D,20070813,000000,49.0183,49.8728,47.0277,47.117,19544095.012116,0
+MS.US,D,20070814,000000,47.5319,47.6762,44.9488,45.4874,24322604.465841,0
+MS.US,D,20070815,000000,45.3049,46.9247,44.5407,44.7369,18924008.891293,0
+MS.US,D,20070816,000000,44.0981,47.2367,43.3702,46.5813,29005304.4259,0
+MS.US,D,20070817,000000,49.4706,49.9278,48.2924,49.1606,30055830.990071,0
+MS.US,D,20070820,000000,49.3813,49.9426,48.2432,49.502,17813576.676244,0
+MS.US,D,20070821,000000,49.4932,50.4792,48.8202,49.6816,12944670.061152,0
+MS.US,D,20070822,000000,50.4507,50.9541,49.4441,50.6283,13651512.505119,0
+MS.US,D,20070823,000000,51.1277,51.2886,49.6737,50.8029,14333545.877874,0
+MS.US,D,20070824,000000,50.7333,51.1522,49.8494,50.9874,9021216.3568199,0
+MS.US,D,20070827,000000,50.8697,50.8843,50.125,50.3448,10855913.425623,0
+MS.US,D,20070828,000000,49.4108,49.6511,47.9234,48.0068,13268157.314222,0
+MS.US,D,20070829,000000,48.3482,48.5533,47.2877,48.3561,12389220.030791,0
+MS.US,D,20070830,000000,47.2269,48.1177,47.0444,47.5241,10965159.977045,0
+MS.US,D,20070831,000000,48.9428,49.6659,48.2924,49.2715,13133915.164882,0
+MS.US,D,20070904,000000,49.4049,51.3867,49.0331,50.5037,11136806.336997,0
+MS.US,D,20070905,000000,50.0858,50.1172,48.9163,49.4196,10191479.815918,0
+MS.US,D,20070906,000000,49.6816,49.7071,48.2924,49.3745,9037296.385885,0
+MS.US,D,20070907,000000,48.2746,50.1956,47.8283,49.3745,15037970.609559,0
+MS.US,D,20070910,000000,50.0494,50.5999,48.7436,49.8356,10046169.396065,0
+MS.US,D,20070911,000000,50.0554,50.7499,49.8494,50.1956,8563870.2005389,0
+MS.US,D,20070912,000000,49.761,50.4792,49.5805,50.1299,9340841.5897242,0
+MS.US,D,20070913,000000,51.0099,53.0692,50.5665,52.7622,15498742.537753,0
+MS.US,D,20070914,000000,52.1755,52.3913,51.2886,52.2265,9676541.7553355,0
+MS.US,D,20070917,000000,51.7586,51.8714,50.542,51.2788,9697406.2453813,0
+MS.US,D,20070918,000000,52.3217,54.7302,51.2003,54.1239,21644023.883864,0
+MS.US,D,20070919,000000,54.5733,55.1973,52.4885,52.9535,22334239.969177,0
+MS.US,D,20070920,000000,53.396,53.396,50.0554,51.0571,21603850.312263,0
+MS.US,D,20070921,000000,51.4054,51.4054,49.8886,50.9069,16848754.546904,0
+MS.US,D,20070924,000000,51.2788,51.3514,49.0683,49.2087,10417749.961217,0
+MS.US,D,20070925,000000,48.9163,48.9428,47.7949,48.4826,13178655.073336,0
+MS.US,D,20070926,000000,48.776,50.7794,48.0343,49.7424,18881305.487533,0
+MS.US,D,20070927,000000,49.5717,51.3357,49.5471,50.9962,12697831.014578,0
+MS.US,D,20070928,000000,50.8029,50.9962,49.2969,49.7679,16853058.930952,0
+MS.US,D,20071001,000000,49.4529,50.9443,49.4529,50.5665,11868266.229111,0
+MS.US,D,20071002,000000,50.9285,52.6778,50.7333,52.2187,13736445.351335,0
+MS.US,D,20071003,000000,52.1392,53.3636,51.943,52.929,11571622.513406,0
+MS.US,D,20071004,000000,53.0624,53.4028,52.3913,53.0163,9608248.5183032,0
+MS.US,D,20071005,000000,53.6638,54.43,52.9358,54.43,10523888.753471,0
+MS.US,D,20071008,000000,54.2319,54.3525,53.5402,53.6726,6372206.8830601,0
+MS.US,D,20071009,000000,54.1465,54.691,52.669,54.5821,10088825.91333,0
+MS.US,D,20071010,000000,54.0847,54.5252,52.9447,53.347,9625775.9130677,0
+MS.US,D,20071011,000000,53.7031,54.0277,52.2736,52.98,10659538.516918,0
+MS.US,D,20071012,000000,53.3146,53.5088,52.6071,53.1262,5694672.5752329,0
+MS.US,D,20071015,000000,53.0781,53.2076,51.5162,52.2187,8678305.8637741,0
+MS.US,D,20071016,000000,51.6948,52.0764,51.1208,51.5868,10461734.589402,0
+MS.US,D,20071017,000000,52.1313,52.5581,50.6529,51.9891,12131243.403233,0
+MS.US,D,20071018,000000,51.2091,52.202,50.4674,51.6672,10612875.242917,0
+MS.US,D,20071019,000000,51.3641,51.736,48.5444,48.9428,20299421.149196,0
+MS.US,D,20071022,000000,48.9428,50.0789,48.4915,49.4441,12943782.275572,0
+MS.US,D,20071023,000000,50.0642,50.4959,48.5926,50.2594,11490355.987204,0
+MS.US,D,20071024,000000,49.7355,50.1642,47.3975,49.6816,16125460.039731,0
+MS.US,D,20071025,000000,49.7355,50.1084,47.7949,48.9791,21045756.291321,0
+MS.US,D,20071026,000000,50.2682,51.3514,49.7159,51.1738,14345310.310903,0
+MS.US,D,20071029,000000,51.2209,52.5149,51.0571,52.3531,10894778.252465,0
+MS.US,D,20071030,000000,52.0764,52.8888,51.2091,51.736,11462507.448023,0
+MS.US,D,20071031,000000,52.3139,53.4028,50.7725,53.133,21245527.413063,0
+MS.US,D,20071101,000000,51.3641,51.3641,49.0252,49.3137,19823741.354299,0
+MS.US,D,20071102,000000,49.2715,49.2715,44.936,46.5322,36465001.758403,0
+MS.US,D,20071105,000000,45.7238,45.8907,42.8179,43.9147,33814872.105134,0
+MS.US,D,20071106,000000,43.9559,44.4975,41.7268,43.0631,35286283.441223,0
+MS.US,D,20071107,000000,41.617,42.1752,39.5635,40.4396,38034903.272516,0
+MS.US,D,20071108,000000,42.0418,42.6746,40.16,42.4077,41465297.581573,0
+MS.US,D,20071109,000000,40.8821,44.3247,40.8821,42.8179,27056994.246058,0
+MS.US,D,20071112,000000,42.2655,44.0118,41.9486,42.4784,17799616.732147,0
+MS.US,D,20071113,000000,42.9738,44.2718,41.6788,44.1295,22414932.645458,0
+MS.US,D,20071114,000000,45.2254,45.8995,43.4644,43.9294,19232733.014229,0
+MS.US,D,20071115,000000,43.2691,44.1777,41.1823,42.084,24628632.615344,0
+MS.US,D,20071116,000000,42.3116,42.445,40.9439,41.7926,14941962.357928,0
+MS.US,D,20071119,000000,41.0969,41.4659,39.8961,40.3936,14862490.769048,0
+MS.US,D,20071120,000000,40.0924,40.7301,38.4892,39.8392,24407649.431935,0
+MS.US,D,20071121,000000,38.9955,39.2575,37.5729,38.3225,25023736.950197,0
+MS.US,D,20071123,000000,38.6531,39.6969,38.6325,39.4115,7577536.3436753,0
+MS.US,D,20071126,000000,39.4919,39.4919,37.8663,37.8819,12835678.327635,0
+MS.US,D,20071127,000000,38.1557,39.7353,38.0772,39.3418,20078659.147728,0
+MS.US,D,20071128,000000,39.7431,42.3587,39.6607,42.2655,24985770.101651,0
+MS.US,D,20071129,000000,42.0251,42.2106,40.9439,41.3511,13214865.716881,0
+MS.US,D,20071130,000000,42.8335,43.6056,41.2451,41.6494,22580006.742008,0
+MS.US,D,20071203,000000,40.9145,41.6788,40.5122,41.2991,11848566.766526,0
+MS.US,D,20071204,000000,40.2532,40.2808,38.7954,39.5087,21678764.737734,0
+MS.US,D,20071205,000000,40.111,40.4956,38.9219,39.5841,13137067.772,0
+MS.US,D,20071206,000000,39.0308,40.8046,38.8846,40.7448,14003434.378551,0
+MS.US,D,20071207,000000,40.7723,41.9486,40.6761,40.836,13005977.210506,0
+MS.US,D,20071210,000000,41.4119,43.0631,40.9067,42.9513,20909412.403902,0
+MS.US,D,20071211,000000,43.0317,43.3614,39.4595,39.4595,29541789.888513,0
+MS.US,D,20071212,000000,40.8821,41.4247,38.5922,39.7941,28463718.528103,0
+MS.US,D,20071213,000000,39.3507,39.8539,37.5189,39.6607,25537816.784076,0
+MS.US,D,20071214,000000,39.1083,40.4004,38.6688,39.7353,17044854.252273,0
+MS.US,D,20071217,000000,39.5175,40.1316,38.4892,39.1299,17714235.406418,0
+MS.US,D,20071218,000000,38.6531,39.4115,37.3266,37.9771,30399061.534406,0
+MS.US,D,20071219,000000,38.5668,40.5819,37.8437,39.5635,45912326.654189,0
+MS.US,D,20071220,000000,39.9324,41.4914,39.1014,40.5819,37575039.515336,0
+MS.US,D,20071221,000000,41.1421,43.3702,41.1421,42.9513,39481287.413267,0
+MS.US,D,20071224,000000,42.5785,43.7577,42.3999,43.4261,6990357.4070788,0
+MS.US,D,20071226,000000,43.175,43.5624,42.5785,43.4486,8810999.7395247,0
+MS.US,D,20071227,000000,43.1494,43.2936,41.877,42.1242,13842067.372879,0
+MS.US,D,20071228,000000,42.293,42.6295,41.0333,42.0418,11405707.51777,0
+MS.US,D,20071231,000000,41.8692,42.5431,41.0067,41.9564,10150968.865412,0
+MS.US,D,20080102,000000,41.8544,42.185,39.7431,40.2532,22310396.148188,0
+MS.US,D,20080103,000000,40.4524,40.992,39.9589,40.2444,14458589.10085,0
+MS.US,D,20080104,000000,39.4351,40.0423,38.6011,38.9464,18290293.070377,0
+MS.US,D,20080107,000000,39.1083,39.3742,37.8819,38.1655,23756523.432491,0
+MS.US,D,20080108,000000,38.4324,38.6844,36.2445,36.6546,28441201.798763,0
+MS.US,D,20080109,000000,36.1837,37.9251,35.5028,37.7093,25395014.791677,0
+MS.US,D,20080110,000000,36.7822,38.812,36.2749,38.2459,25660017.258507,0
+MS.US,D,20080111,000000,37.8663,39.333,37.5867,38.2283,20094513.917765,0
+MS.US,D,20080114,000000,38.6531,39.1014,38.3872,38.6325,13866308.709799,0
+MS.US,D,20080115,000000,37.7201,38.3794,36.8528,37.2315,15758429.503088,0
+MS.US,D,20080116,000000,36.9872,38.5432,36.9794,37.4375,19725105.420434,0
+MS.US,D,20080117,000000,37.5729,37.9015,35.5508,35.7461,23438501.513844,0
+MS.US,D,20080118,000000,35.9835,36.7753,34.4217,35.6362,24982772.423819,0
+MS.US,D,20080122,000000,33.8526,39.5979,33.6309,38.3372,46656565.154594,0
+MS.US,D,20080123,000000,37.1236,41.1519,36.7341,40.8439,34936191.160348,0
+MS.US,D,20080124,000000,40.9969,41.1519,39.7353,40.47,20685367.328549,0
+MS.US,D,20080125,000000,40.7723,41.3884,37.9771,38.6236,24141262.794247,0
+MS.US,D,20080128,000000,38.6011,39.2486,37.9251,39.1731,16433393.207891,0
+MS.US,D,20080129,000000,38.812,39.6685,38.3931,39.073,15558531.991666,0
+MS.US,D,20080130,000000,38.9808,40.3857,38.2675,38.4196,20280286.363088,0
+MS.US,D,20080131,000000,37.8181,39.5243,36.6968,38.9808,28893289.53276,0
+MS.US,D,20080201,000000,38.7434,39.0632,37.6779,38.1194,33951817.362808,0
+MS.US,D,20080204,000000,37.9771,38.2047,37.5033,37.9427,13607361.73566,0
+MS.US,D,20080205,000000,37.05,37.2904,35.9051,35.9914,16674325.575432,0
+MS.US,D,20080206,000000,36.2621,36.5849,35.0829,35.5096,15792175.547857,0
+MS.US,D,20080207,000000,35.2016,36.4898,35.0613,35.4558,21613868.733008,0
+MS.US,D,20080208,000000,35.2016,35.4558,33.8604,34.1204,21743771.843066,0
+MS.US,D,20080211,000000,34.5207,34.5207,33.2963,33.5995,18914991.395277,0
+MS.US,D,20080212,000000,33.7732,34.4363,33.3866,33.7388,23670124.873686,0
+MS.US,D,20080213,000000,33.575,34.2637,33.1001,34.1499,25128361.104825,0
+MS.US,D,20080214,000000,33.7025,34.5561,33.2826,33.6682,25527945.138444,0
+MS.US,D,20080215,000000,33.2963,33.9556,33.0619,33.4327,29134573.54901,0
+MS.US,D,20080219,000000,33.7938,34.0322,32.6831,32.7773,22068374.179287,0
+MS.US,D,20080220,000000,32.5085,34.4981,32.2004,34.4079,24220867.90771,0
+MS.US,D,20080221,000000,34.7581,34.9789,33.9556,34.1038,16947560.69913,0
+MS.US,D,20080222,000000,34.1352,34.9789,33.4033,34.9112,16263354.239283,0
+MS.US,D,20080225,000000,34.7199,35.9051,34.3559,35.7696,18651920.448167,0
+MS.US,D,20080226,000000,35.5254,36.1091,34.9553,35.494,19865153.340917,0
+MS.US,D,20080227,000000,35.1398,36.6693,35.0054,36.2445,15408339.260756,0
+MS.US,D,20080228,000000,35.8825,36.0071,34.7827,35.076,13587535.883394,0
+MS.US,D,20080229,000000,34.4442,34.7581,33.1257,33.2747,19701987.320838,0
+MS.US,D,20080303,000000,33.2963,33.3454,32.4378,32.845,21386858.596515,0
+MS.US,D,20080304,000000,32.4752,32.9519,31.861,32.6655,17163585.126111,0
+MS.US,D,20080305,000000,32.7087,33.5426,32.3024,32.7607,16596932.281383,0
+MS.US,D,20080306,000000,32.2702,32.7361,31.2527,31.3381,20498183.192034,0
+MS.US,D,20080307,000000,30.8966,32.4144,30.5032,31.4891,21623922.828261,0
+MS.US,D,20080310,000000,31.5843,32.1544,30.1617,30.2559,26706913.177171,0
+MS.US,D,20080311,000000,31.962,33.7172,31.3223,33.5681,37085823.793336,0
+MS.US,D,20080312,000000,33.4965,34.2549,32.2632,32.3966,20255989.9855,0
+MS.US,D,20080313,000000,31.6187,33.1953,30.9829,32.8637,24614813.330731,0
+MS.US,D,20080314,000000,33.2198,33.6936,30.4208,31.2449,39128690.782023,0
+MS.US,D,20080317,000000,28.2545,29.9175,26.5131,28.7372,62582627.125997,0
+MS.US,D,20080318,000000,31.1389,34.2941,30.3668,33.8604,54388937.011405,0
+MS.US,D,20080319,000000,35.753,37.1844,34.0322,34.3235,50993008.352882,0
+MS.US,D,20080320,000000,34.2774,39.5391,34.0322,39.2408,56266566.820083,0
+MS.US,D,20080324,000000,39.1014,40.9223,38.3156,38.5128,37368152.858421,0
+MS.US,D,20080325,000000,38.66,39.7185,38.14,39.0632,21084997.22939,0
+MS.US,D,20080326,000000,38.4706,38.6325,37.1668,37.7535,20233520.142654,0
+MS.US,D,20080327,000000,38.0615,38.5668,35.7294,36.0944,32256634.11616,0
+MS.US,D,20080328,000000,36.1837,36.7409,34.9485,35.3448,19532036.009589,0
+MS.US,D,20080331,000000,35.234,36.9303,34.9867,36.1003,19528867.094125,0
+MS.US,D,20080401,000000,37.9427,38.869,37.5543,38.5922,27464789.531841,0
+MS.US,D,20080402,000000,38.6168,39.6263,38.4412,38.7796,17370975.303206,0
+MS.US,D,20080403,000000,38.4892,39.3016,37.7201,38.6168,15159485.11419,0
+MS.US,D,20080404,000000,38.6168,38.711,37.414,37.6033,16691584.901761,0
+MS.US,D,20080407,000000,37.9771,38.7276,37.1472,37.9919,13624649.601594,0
+MS.US,D,20080408,000000,37.8741,38.3068,37.1472,37.619,13946771.030694,0
+MS.US,D,20080409,000000,37.3139,37.9839,36.0797,36.4211,17931783.64447,0
+MS.US,D,20080410,000000,36.1327,36.5928,34.9397,35.1074,21043759.538219,0
+MS.US,D,20080411,000000,34.6591,35.8246,34.3029,34.4677,17935753.707427,0
+MS.US,D,20080414,000000,34.3628,34.6414,33.5681,33.9468,13556928.17594,0
+MS.US,D,20080415,000000,34.246,34.7023,33.5995,34.3814,15132948.377583,0
+MS.US,D,20080416,000000,35.3056,36.0071,34.4501,35.8825,17781781.517353,0
+MS.US,D,20080417,000000,35.4244,37.0656,35.4244,36.6693,17026617.444461,0
+MS.US,D,20080418,000000,37.7093,38.7032,37.5867,37.7367,19970303.439701,0
+MS.US,D,20080421,000000,37.7132,37.8741,37.0118,37.2904,14897301.95266,0
+MS.US,D,20080422,000000,37.2825,37.6033,36.5035,37.2825,15956167.177948,0
+MS.US,D,20080423,000000,37.1902,38.0703,37.0656,37.4306,13992938.938687,0
+MS.US,D,20080424,000000,37.7662,40.1758,37.7367,39.8088,22071800.97047,0
+MS.US,D,20080425,000000,40.3514,40.7232,39.2486,40.0109,18405804.06517,0
+MS.US,D,20080428,000000,40.269,40.3612,39.4046,39.4291,10294329.418658,0
+MS.US,D,20080429,000000,39.3016,39.5391,38.2195,38.6756,14520003.273724,0
+MS.US,D,20080430,000000,38.7552,39.1888,38.087,38.3931,19312951.729207,0
+MS.US,D,20080501,000000,38.6011,40.2876,38.1331,39.7597,15813753.528037,0
+MS.US,D,20080502,000000,40.4858,40.6202,39.073,39.7431,17232889.48059,0
+MS.US,D,20080505,000000,39.3644,39.8225,38.3293,38.4892,14392023.529213,0
+MS.US,D,20080506,000000,38.0703,39.0916,37.462,38.7472,13279591.503246,0
+MS.US,D,20080507,000000,38.9219,39.1014,37.1608,37.2992,14117990.315837,0
+MS.US,D,20080508,000000,37.5543,37.5543,35.8423,36.7194,16091983.082669,0
+MS.US,D,20080509,000000,36.4986,37.5297,36.0149,36.3073,13681532.092849,0
+MS.US,D,20080512,000000,36.6625,38.0193,36.3877,37.6435,13396792.450385,0
+MS.US,D,20080513,000000,37.6121,37.8505,36.6693,36.8224,11297436.409287,0
+MS.US,D,20080514,000000,37.0186,37.7456,36.5457,37.1,13266242.102849,0
+MS.US,D,20080515,000000,37.206,37.7535,36.79,37.6926,10958825.203932,0
+MS.US,D,20080516,000000,37.7132,37.8437,36.8616,37.2992,8218011.9739702,0
+MS.US,D,20080519,000000,37.3718,37.7201,36.3131,36.4986,11585383.699537,0
+MS.US,D,20080520,000000,36.2141,36.2691,34.9867,35.391,16438589.454606,0
+MS.US,D,20080521,000000,35.391,35.4558,33.6064,33.879,25451644.503571,0
+MS.US,D,20080522,000000,33.3954,34.4756,33.3777,33.931,19231254.05111,0
+MS.US,D,20080523,000000,33.7025,33.8026,32.8077,33.0461,13915996.162694,0
+MS.US,D,20080527,000000,32.6743,33.5681,32.483,33.3689,13324005.244783,0
+MS.US,D,20080528,000000,33.6682,33.7878,32.9903,33.7878,15344469.662551,0
+MS.US,D,20080529,000000,33.6603,34.9867,33.5592,34.5845,12715280.944699,0
+MS.US,D,20080530,000000,34.9024,35.1604,34.5777,34.9397,11990578.82342,0
+MS.US,D,20080602,000000,34.9181,35.1879,33.417,34.0498,19624078.27535,0
+MS.US,D,20080603,000000,34.3235,34.7199,32.8411,33.6936,20293435.986247,0
+MS.US,D,20080604,000000,33.9694,34.8945,33.8026,34.2549,19517877.307526,0
+MS.US,D,20080605,000000,34.3814,35.3988,34.1822,35.2252,17149781.130572,0
+MS.US,D,20080606,000000,34.8867,34.9711,32.1278,32.2378,30717328.078241,0
+MS.US,D,20080609,000000,32.3418,32.5948,30.5944,31.1193,28389262.774861,0
+MS.US,D,20080610,000000,30.77,31.4891,30.1941,30.9917,27867327.414612,0
+MS.US,D,20080611,000000,30.9672,31.2193,29.1502,29.3337,31702164.625096,0
+MS.US,D,20080612,000000,29.8301,31.6707,29.8065,30.3197,31743911.952077,0
+MS.US,D,20080613,000000,30.7534,32.43,30.4522,32.4222,32372953.393347,0
+MS.US,D,20080616,000000,32.8009,34.0734,32.6007,33.4111,22946348.251037,0
+MS.US,D,20080617,000000,34.0498,34.3304,31.3949,32.065,32914218.220584,0
+MS.US,D,20080618,000000,29.9263,32.9421,29.5593,32.1465,52620992.040945,0
+MS.US,D,20080619,000000,32.0964,32.1376,30.4874,31.7491,34493140.288527,0
+MS.US,D,20080620,000000,31.3861,31.5097,30.4208,30.5581,30251765.573438,0
+MS.US,D,20080623,000000,30.723,30.723,29.5083,29.5937,21971761.499585,0
+MS.US,D,20080624,000000,29.6251,31.0084,28.9628,30.3619,27281280.888785,0
+MS.US,D,20080625,000000,30.8024,31.2037,29.9803,30.1617,29880735.41496,0
+MS.US,D,20080626,000000,29.6251,30.1617,28.9824,29.0952,27799123.873483,0
+MS.US,D,20080627,000000,29.1914,29.6251,28.4949,29.0011,32765782.713945,0
+MS.US,D,20080630,000000,28.8284,29.6957,28.2191,28.4949,23413990.069944,0
+MS.US,D,20080701,000000,28.0416,29.1669,27.5422,28.9138,31412397.935006,0
+MS.US,D,20080702,000000,28.8962,29.2444,28.2447,28.3349,22557190.346812,0
+MS.US,D,20080703,000000,28.4615,28.8648,28.0593,28.3703,11737634.339846,0
+MS.US,D,20080707,000000,28.4537,28.8284,26.9222,27.7051,29006971.954269,0
+MS.US,D,20080708,000000,27.9317,28.9628,26.9447,28.8284,34036861.309631,0
+MS.US,D,20080709,000000,28.8206,29.0246,26.3865,26.8535,33096544.508562,0
+MS.US,D,20080710,000000,26.6377,27.5236,25.889,26.4729,36795461.84862,0
+MS.US,D,20080711,000000,25.945,27.1743,25.58,26.4169,40426172.589734,0
+MS.US,D,20080714,000000,27.1164,27.4058,24.9561,25.0817,30051378.811639,0
+MS.US,D,20080715,000000,24.8217,25.74,23.3833,24.494,45767538.101405,0
+MS.US,D,20080716,000000,25.475,27.7374,24.5067,27.6894,42816302.361281,0
+MS.US,D,20080717,000000,28.5194,31.7158,28.4252,30.2706,68010153.706185,0
+MS.US,D,20080718,000000,31.1575,31.4195,29.2758,30.4708,26937505.034134,0
+MS.US,D,20080721,000000,30.6504,30.927,28.4399,28.8058,28275145.124371,0
+MS.US,D,20080722,000000,28.3095,30.7454,27.9641,30.5522,24051881.846684,0
+MS.US,D,20080723,000000,30.7092,31.8767,29.9351,30.8966,26259312.276841,0
+MS.US,D,20080724,000000,30.927,31.2291,28.9824,29.4181,22012403.936131,0
+MS.US,D,20080725,000000,29.475,29.6663,28.3869,29.0306,19438070.378283,0
+MS.US,D,20080728,000000,28.9216,29.6251,27.3332,27.6178,23628565.092683,0
+MS.US,D,20080729,000000,28.1849,28.955,26.8201,28.8343,31647878.218656,0
+MS.US,D,20080730,000000,29.3337,31.1644,29.268,30.4963,32372376.485611,0
+MS.US,D,20080731,000000,30.1009,31.7913,29.9429,31.1889,21817472.316038,0
+MS.US,D,20080801,000000,31.3381,32.9667,30.927,32.4752,24749652.77324,0
+MS.US,D,20080804,000000,32.0415,33.5828,31.6785,32.7695,23080933.894913,0
+MS.US,D,20080805,000000,33.1079,34.5561,32.8254,34.1273,25338871.272346,0
+MS.US,D,20080806,000000,33.889,34.3628,33.4111,34.1136,16430871.529905,0
+MS.US,D,20080807,000000,33.471,34.4442,33.3866,33.7025,27760599.483362,0
+MS.US,D,20080808,000000,33.6848,36.1493,33.6544,35.5784,29212402.07204,0
+MS.US,D,20080811,000000,35.3664,36.7959,35.0054,35.8589,21036204.696977,0
+MS.US,D,20080812,000000,34.9789,35.0368,32.6341,33.575,29325228.305388,0
+MS.US,D,20080813,000000,33.2895,33.4386,30.8181,31.7158,37335058.128216,0
+MS.US,D,20080814,000000,31.6569,32.3662,31.2743,32.1052,18817507.238342,0
+MS.US,D,20080815,000000,32.1544,32.693,31.8149,32.2946,13516127.752294,0
+MS.US,D,20080818,000000,32.3496,32.3496,31.0388,31.2743,16610403.994375,0
+MS.US,D,20080819,000000,30.8112,30.8112,29.5446,30.0842,22714286.604399,0
+MS.US,D,20080820,000000,30.3462,30.4796,28.5949,29.5446,33688246.972604,0
+MS.US,D,20080821,000000,28.8736,29.6585,28.7558,29.2758,19855749.540958,0
+MS.US,D,20080822,000000,30.0421,30.9132,29.9096,30.723,19783338.446584,0
+MS.US,D,20080825,000000,30.2628,30.5581,29.9803,30.1941,15592462.524599,0
+MS.US,D,20080826,000000,30.1715,30.6504,29.8379,30.4796,10728687.94211,0
+MS.US,D,20080827,000000,30.5188,30.9672,30.0253,30.8485,12151259.859292,0
+MS.US,D,20080828,000000,31.2037,32.2378,30.927,32.0739,15529983.212882,0
+MS.US,D,20080829,000000,31.6628,32.6154,31.6108,32.2544,13290838.146293,0
+MS.US,D,20080902,000000,33.1472,33.985,32.016,32.6243,21460424.525633,0
+MS.US,D,20080903,000000,32.4457,33.4033,32.1778,33.313,15634083.461899,0
+MS.US,D,20080904,000000,32.7087,33.471,31.5588,31.8688,23945102.951853,0
+MS.US,D,20080905,000000,31.239,32.793,31.239,32.6743,21221111.780695,0
+MS.US,D,20080908,000000,34.9485,35.1535,32.9029,34.1822,33455574.782266,0
+MS.US,D,20080909,000000,33.6603,34.1273,31.6501,31.9179,34708038.420369,0
+MS.US,D,20080910,000000,31.6863,32.0258,30.0842,30.7454,31003342.829501,0
+MS.US,D,20080911,000000,28.3791,31.2527,28.1495,30.5826,45994265.89966,0
+MS.US,D,20080912,000000,30.0009,31.5176,29.268,29.4112,39835351.795642,0
+MS.US,D,20080915,000000,26.308,27.6511,24.2762,25.4319,85708058.34272,0
+MS.US,D,20080916,000000,18.8762,24.4842,18.3366,22.676,150541113.87213,0
+MS.US,D,20080917,000000,18.0364,20.6353,12.7032,17.1848,417454346.01113,0
+MS.US,D,20080918,000000,15.9565,19.5267,9.24395,17.8118,407043207.04564,0
+MS.US,D,20080919,000000,26.2707,26.7475,19.5944,21.4957,153178983.72636,0
+MS.US,D,20080922,000000,24.3006,25.0021,21.0208,21.4035,71535084.438655,0
+MS.US,D,20080923,000000,21.1328,22.1766,20.0339,22.1187,44759410.178779,0
+MS.US,D,20080924,000000,22.9105,23.1881,18.7987,19.5856,56611085.723744,0
+MS.US,D,20080925,000000,19.8593,22.0736,18.2169,21.4104,43334976.052349,0
+MS.US,D,20080926,000000,18.7487,21.4104,18.5809,19.5502,52088605.069513,0
+MS.US,D,20080929,000000,19.56,19.615,15.1206,16.5805,67851556.061503,0
+MS.US,D,20080930,000000,17.382,20.0339,17.0003,18.1708,48450124.420846,0
+MS.US,D,20081001,000000,17.9472,19.6444,17.1917,19.2902,45771735.461933,0
+MS.US,D,20081002,000000,18.8929,19.8416,18.2473,18.3366,22640251.810335,0
+MS.US,D,20081003,000000,19.2775,21.116,17.7862,18.8988,38188696.070785,0
+MS.US,D,20081006,000000,17.7696,19.2775,15.9349,18.5623,34206241.828773,0
+MS.US,D,20081007,000000,19.1794,19.1794,11.16,13.9403,114579206.2381,0
+MS.US,D,20081008,000000,13.4223,15.3805,12.8219,13.2722,51868871.513109,0
+MS.US,D,20081009,000000,14.2013,14.4534,9.43909,9.8384,130295591.80616,0
+MS.US,D,20081010,000000,7.26008,8.92735,5.30124,7.64713,262139190.15278,0
+MS.US,D,20081013,000000,12.1901,15.0578,10.0003,14.3014,252933231.83425,0
+MS.US,D,20081014,000000,16.7551,19.1176,16.2342,17.332,175386100.13919,0
+MS.US,D,20081015,000000,15.981,16.1626,13.9149,14.321,110014931.37039,0
+MS.US,D,20081016,000000,14.6968,15.2109,13.3743,14.7625,79921208.957872,0
+MS.US,D,20081017,000000,14.1925,16.0056,13.8373,15.2011,59074615.283136,0
+MS.US,D,20081020,000000,15.9349,16.4235,15.0657,15.6161,41742682.160032,0
+MS.US,D,20081021,000000,15.9104,16.9671,15.2775,15.9565,50920800.09356,0
+MS.US,D,20081022,000000,15.2521,15.9496,14.321,15.2697,47999833.662713,0
+MS.US,D,20081023,000000,15.1755,15.6013,13.7411,14.2847,50195321.287307,0
+MS.US,D,20081024,000000,12.2999,13.4949,12.1499,13.0524,53956935.043936,0
+MS.US,D,20081027,000000,12.142,12.8906,10.845,10.845,54352099.515814,0
+MS.US,D,20081028,000000,11.8585,12.245,8.01808,12.0085,159175228.19558,0
+MS.US,D,20081029,000000,11.8497,13.0662,10.585,11.6603,79259062.593681,0
+MS.US,D,20081030,000000,12.4353,12.8768,11.7869,12.7091,54586946.831788,0
+MS.US,D,20081031,000000,12.5197,14.6046,12.3627,13.8011,53097852.152377,0
+MS.US,D,20081103,000000,14.1238,14.8528,13.5332,14.219,33349780.503818,0
+MS.US,D,20081104,000000,14.5742,15.2109,13.9403,14.9332,35158090.668943,0
+MS.US,D,20081105,000000,14.9067,15.2167,13.3507,13.4773,33750596.836825,0
+MS.US,D,20081106,000000,13.1614,13.7795,11.9997,12.1567,43655714.329861,0
+MS.US,D,20081107,000000,12.4511,13.1702,11.9448,12.6266,37898735.719087,0
+MS.US,D,20081110,000000,13.1614,13.1614,11.1756,11.518,37911684.545738,0
+MS.US,D,20081111,000000,11.1246,11.4062,10.1111,11.1246,59194603.938152,0
+MS.US,D,20081112,000000,10.7086,11.0206,9.43027,9.43027,43318287.518127,0
+MS.US,D,20081113,000000,9.74911,10.5467,8.50666,10.4309,73550068.232926,0
+MS.US,D,20081114,000000,10.0101,10.4192,9.09139,9.50286,44264727.083813,0
+MS.US,D,20081117,000000,9.19638,9.75795,8.69846,8.86182,36950625.567217,0
+MS.US,D,20081118,000000,8.91234,9.74127,8.69846,9.50286,46676263.597908,0
+MS.US,D,20081119,000000,9.30517,9.38415,7.84413,8.09706,49373254.263872,0
+MS.US,D,20081120,000000,7.8921,8.79265,7.10988,7.26784,65407572.054682,0
+MS.US,D,20081121,000000,7.66303,8.06586,6.95192,7.9389,62557469.463891,0
+MS.US,D,20081124,000000,8.38226,10.7606,8.38226,10.5673,85932233.88484,0
+MS.US,D,20081125,000000,11.2198,12.3382,10.6105,11.2738,63503122.151887,0
+MS.US,D,20081126,000000,10.7017,11.779,10.5085,11.4572,35311432.949156,0
+MS.US,D,20081128,000000,11.2198,11.831,11.051,11.6534,16761478.395235,0
+MS.US,D,20081201,000000,11.0049,11.2424,8.96513,8.96513,45776112.214266,0
+MS.US,D,20081202,000000,9.09139,9.81191,8.57053,9.5117,45968458.961532,0
+MS.US,D,20081203,000000,9.06,11.1384,8.82513,10.9421,51987413.821698,0
+MS.US,D,20081204,000000,10.5389,12.3785,10.3485,11.7996,57800993.60476,0
+MS.US,D,20081205,000000,11.518,12.559,11.0275,12.4187,46365469.334313,0
+MS.US,D,20081208,000000,12.8838,13.3595,12.0929,12.8768,44250425.683724,0
+MS.US,D,20081209,000000,12.3069,12.8308,11.779,11.8241,36232394.801448,0
+MS.US,D,20081210,000000,12.1253,12.245,11.0696,11.5318,26983784.042734,0
+MS.US,D,20081211,000000,11.2502,11.4572,10.7017,10.8548,35999866.328408,0
+MS.US,D,20081212,000000,10.2701,11.0275,9.99339,10.9421,26814597.1852,0
+MS.US,D,20081215,000000,11.0991,11.2982,10.5085,10.7783,25912043.378351,0
+MS.US,D,20081216,000000,11.152,13.6343,10.949,12.7434,66615029.754438,0
+MS.US,D,20081217,000000,12.2627,14.168,11.6927,13.0378,84520284.816474,0
+MS.US,D,20081218,000000,13.2879,13.9659,12.717,12.8219,43461593.030705,0
+MS.US,D,20081219,000000,12.9004,13.6577,12.2077,12.2077,46100369.017408,0
+MS.US,D,20081222,000000,12.3382,12.3471,11.4876,11.518,24506365.888258,0
+MS.US,D,20081223,000000,11.6367,11.9213,11.3748,11.4062,16256931.80881,0
+MS.US,D,20081224,000000,11.257,11.6534,11.2276,11.4572,6654378.9803155,0
+MS.US,D,20081226,000000,11.7005,11.7398,11.3356,11.574,5686290.0854363,0
+MS.US,D,20081229,000000,11.7476,11.8241,11.1933,11.7711,15262382.622696,0
+MS.US,D,20081230,000000,11.8585,12.0929,11.5573,11.9997,17778491.308566,0
+MS.US,D,20081231,000000,11.9753,12.7032,11.8741,12.6698,19017414.94248,0
+MS.US,D,20090102,000000,12.6472,13.4635,12.4422,13.4223,25705895.69336,0
+MS.US,D,20090105,000000,13.2722,14.5064,13.2477,13.9217,32218056.723915,0
+MS.US,D,20090106,000000,14.2778,15.7456,14.219,15.4699,49306389.026378,0
+MS.US,D,20090107,000000,15.0657,15.3119,14.0306,14.3014,39135471.996106,0
+MS.US,D,20090108,000000,14.1415,14.9931,13.9403,14.8665,26729686.762959,0
+MS.US,D,20090109,000000,14.9842,15.7868,14.7625,15.0578,45394959.669338,0
+MS.US,D,20090112,000000,15.8643,16.5471,14.2778,14.8449,62277255.387416,0
+MS.US,D,20090113,000000,14.4348,15.4699,14.1091,14.8999,39736509.968909,0
+MS.US,D,20090114,000000,14.4182,14.581,13.3978,13.5793,50103667.364033,0
+MS.US,D,20090115,000000,13.5116,13.907,12.1567,12.8464,52966368.152038,0
+MS.US,D,20090116,000000,13.4155,13.5871,11.0991,12.3137,53603973.513453,0
+MS.US,D,20090120,000000,11.8163,11.884,10.3485,10.3485,41748636.744832,0
+MS.US,D,20090121,000000,11.0049,13.4155,10.9245,13.3203,58969170.614854,0
+MS.US,D,20090122,000000,12.8533,14.7301,12.3706,13.8913,57938351.66744,0
+MS.US,D,20090123,000000,13.2408,15.0019,12.8906,14.7802,49502866.881517,0
+MS.US,D,20090126,000000,14.9558,16.3538,14.5742,15.0725,48273846.490656,0
+MS.US,D,20090127,000000,15.4541,15.7868,15.0971,15.6317,33115805.68435,0
+MS.US,D,20090128,000000,16.6472,18.4995,16.4039,18.1708,78042188.862706,0
+MS.US,D,20090129,000000,17.1848,17.9412,16.8041,16.8895,50964437.150123,0
+MS.US,D,20090130,000000,16.5893,17.593,15.7613,15.981,53586756.996533,0
+MS.US,D,20090202,000000,15.4846,16.9061,15.2305,16.4323,39580764.246218,0
+MS.US,D,20090203,000000,16.7247,17.1259,16.0772,16.5412,36029403.800662,0
+MS.US,D,20090204,000000,16.7375,18.3896,16.5746,17.3879,52337893.425788,0
+MS.US,D,20090205,000000,17.1259,19.306,17.0003,18.3219,69400412.674494,0
+MS.US,D,20090206,000000,18.7693,19.2372,17.5851,18.0668,59471969.150451,0
+MS.US,D,20090209,000000,17.9716,18.9174,17.0729,18.6505,50205409.018523,0
+MS.US,D,20090210,000000,18.3896,18.9243,16.2038,16.4235,57368091.620451,0
+MS.US,D,20090211,000000,17.382,18.2091,16.6403,18.0992,48870418.015224,0
+MS.US,D,20090212,000000,17.7106,18.3709,17.1917,18.1639,59623450.240688,0
+MS.US,D,20090213,000000,18.0442,18.5475,17.538,18.1129,45646327.339716,0
+MS.US,D,20090217,000000,17.1181,17.4262,15.5091,15.6092,58175765.509351,0
+MS.US,D,20090218,000000,16.0998,16.242,14.8665,15.9428,57703029.370891,0
+MS.US,D,20090219,000000,16.399,16.6923,15.6994,15.7456,44597830.145339,0
+MS.US,D,20090220,000000,15.1295,15.8544,14.3092,15.3483,70856060.974992,0
+MS.US,D,20090223,000000,15.9958,16.1448,14.8361,14.8665,44834401.049621,0
+MS.US,D,20090224,000000,15.1353,17.4586,14.9234,17.434,62101719.486966,0
+MS.US,D,20090225,000000,17.3389,18.1051,16.7473,17.1917,67797229.90347,0
+MS.US,D,20090226,000000,17.7372,18.0109,16.7149,16.8493,47855733.118271,0
+MS.US,D,20090227,000000,16.0468,16.3666,15.2953,15.4375,65158596.614794,0
+MS.US,D,20090302,000000,14.8999,15.0578,13.8913,14.1807,56472848.029656,0
+MS.US,D,20090303,000000,14.6046,14.7262,13.2477,14.3622,53852060.14849,0
+MS.US,D,20090304,000000,14.891,16.0056,14.6046,15.3285,58575375.024761,0
+MS.US,D,20090305,000000,14.8999,15.0097,13.6891,14.2013,58896870.621086,0
+MS.US,D,20090306,000000,14.6222,15.2775,13.1937,13.5705,70322492.667752,0
+MS.US,D,20090309,000000,13.1614,14.0532,12.7356,13.02,56362241.769894,0
+MS.US,D,20090310,000000,14.061,16.5265,13.8295,16.4657,79005403.600702,0
+MS.US,D,20090311,000000,17.7784,18.8242,17.2123,17.7862,90122074.226861,0
+MS.US,D,20090312,000000,17.7696,19.2844,17.3006,19.1019,71051662.256539,0
+MS.US,D,20090313,000000,19.5218,20.4126,18.7615,20.0899,84982872.067421,0
+MS.US,D,20090316,000000,20.4666,20.7364,18.1051,18.2012,77776764.417427,0
+MS.US,D,20090317,000000,17.6558,18.9174,17.1976,18.8075,76770181.710575,0
+MS.US,D,20090318,000000,17.9874,19.5502,17.4586,19.1088,83169244.362259,0
+MS.US,D,20090319,000000,19.3216,19.5944,16.5991,16.6217,83958651.884471,0
+MS.US,D,20090320,000000,17.0161,17.4497,15.8044,15.9879,72959124.106968,0
+MS.US,D,20090323,000000,17.484,19.5051,16.8719,19.2972,81969393.486597,0
+MS.US,D,20090324,000000,18.8075,21.5419,18.6065,19.8416,104374730.70903,0
+MS.US,D,20090325,000000,20.3419,21.1328,18.8497,20.4666,94435603.179876,0
+MS.US,D,20090326,000000,20.8256,20.916,19.7749,20.2635,68993980.154866,0
+MS.US,D,20090327,000000,19.8338,20.445,19.1342,19.2372,57631100.391993,0
+MS.US,D,20090330,000000,17.9638,18.3523,17.2191,17.484,56506077.303715,0
+MS.US,D,20090331,000000,17.9344,18.2983,17.1181,17.9874,69006968.73311,0
+MS.US,D,20090401,000000,17.5302,19.1176,17.3879,18.7487,58582399.84476,0
+MS.US,D,20090402,000000,19.7102,19.7514,18.1296,18.2562,85805269.334861,0
+MS.US,D,20090403,000000,17.851,19.0842,17.434,19.0096,66631579.66772,0
+MS.US,D,20090406,000000,18.2317,18.5623,17.8942,18.4151,44573632.637098,0
+MS.US,D,20090407,000000,17.7038,19.3304,17.695,18.4239,57548569.968984,0
+MS.US,D,20090408,000000,18.7761,18.783,17.4742,17.9266,47688622.517025,0
+MS.US,D,20090409,000000,19.0381,20.0417,18.3631,20.0281,67330789.805802,0
+MS.US,D,20090413,000000,19.411,21.6066,19.354,21.2426,57122625.532748,0
+MS.US,D,20090414,000000,20.1761,20.5156,18.6133,18.7025,61051794.293049,0
+MS.US,D,20090415,000000,18.5083,18.7487,17.3948,18.5249,66333315.31014,0
+MS.US,D,20090416,000000,18.6289,19.2706,18.3219,18.9341,50711136.940754,0
+MS.US,D,20090417,000000,18.8595,20.4529,18.6211,19.7514,65335029.474269,0
+MS.US,D,20090420,000000,19.1019,19.9054,18.5711,18.5809,57438300.068856,0
+MS.US,D,20090421,000000,18.2169,19.8338,17.8774,19.4747,63541761.719701,0
+MS.US,D,20090422,000000,17.8942,19.3952,17.5851,17.7274,131657843.22892,0
+MS.US,D,20090423,000000,17.9412,18.1384,16.7149,17.3487,78946396.947393,0
+MS.US,D,20090424,000000,17.6558,17.8774,16.8443,17.3487,68140907.908045,0
+MS.US,D,20090427,000000,17.0651,17.6008,16.7149,16.7953,42220949.88557,0
+MS.US,D,20090428,000000,16.4882,17.2064,16.345,16.6531,35033875.094521,0
+MS.US,D,20090429,000000,16.9465,18.3631,16.7953,18.2228,59655642.91551,0
+MS.US,D,20090430,000000,18.783,19.3216,18.5475,18.6751,62023825.730552,0
+MS.US,D,20090501,000000,18.7545,20.916,18.7153,20.3959,75395662.334611,0
+MS.US,D,20090504,000000,20.7295,21.5115,20.2713,21.3437,57343573.041651,0
+MS.US,D,20090505,000000,21.1926,21.949,20.9826,21.4957,33087326.216037,0
+MS.US,D,20090506,000000,21.7401,22.9507,21.1867,22.525,58280657.732416,0
+MS.US,D,20090507,000000,22.7044,22.8938,20.7079,21.4418,53353568.035483,0
+MS.US,D,20090508,000000,19.7445,22.2757,19.5346,22.2757,189966963.10203,0
+MS.US,D,20090511,000000,21.8499,22.0736,20.5588,20.5931,61319963.6368,0
+MS.US,D,20090512,000000,21.0366,21.3947,19.7808,20.8718,52898222.709391,0
+MS.US,D,20090513,000000,20.2567,20.8168,19.6611,19.8269,40580456.676923,0
+MS.US,D,20090514,000000,19.9231,21.1494,19.6297,20.9895,39937913.963785,0
+MS.US,D,20090515,000000,21.0072,21.3947,20.5156,20.6432,36333415.830903,0
+MS.US,D,20090518,000000,21.3005,22.366,21.0856,22.3404,45559241.79184,0
+MS.US,D,20090519,000000,22.5092,23.5923,21.378,22.8379,53037607.08405,0
+MS.US,D,20090520,000000,23.3059,23.3991,21.9392,22.1187,45585871.282165,0
+MS.US,D,20090521,000000,21.8361,22.6328,21.7459,22.1923,35680835.330858,0
+MS.US,D,20090522,000000,22.4514,22.9792,22.1923,22.3022,23314189.108618,0
+MS.US,D,20090526,000000,22.1688,22.9586,22.0805,22.9242,29815321.620252,0
+MS.US,D,20090527,000000,22.9507,23.8818,22.5936,22.6004,45538046.038518,0
+MS.US,D,20090528,000000,22.8869,23.3353,22.4514,23.2489,26647125.761801,0
+MS.US,D,20090529,000000,23.7689,23.9769,23.3589,23.9534,37034322.036959,0
+MS.US,D,20090601,000000,24.231,24.7265,23.4413,23.6129,39554014.481843,0
+MS.US,D,20090602,000000,22.3346,23.9769,22.2757,23.7689,85615468.7281,0
+MS.US,D,20090603,000000,23.6129,23.8268,22.987,23.4795,35318075.542299,0
+MS.US,D,20090604,000000,23.6051,24.8805,23.6051,24.647,35801306.10135,0
+MS.US,D,20090605,000000,25.1071,25.272,24.442,24.4665,26383738.840488,0
+MS.US,D,20090608,000000,24.231,25.0189,24.0388,24.7961,22619415.859895,0
+MS.US,D,20090609,000000,24.9885,25.0905,24.1025,24.4753,36626922.228564,0
+MS.US,D,20090610,000000,24.6245,24.647,22.6152,23.1126,68967647.272583,0
+MS.US,D,20090611,000000,23.3677,23.819,22.9105,23.2971,36816754.432746,0
+MS.US,D,20090612,000000,23.1538,23.6287,22.829,23.4657,20183885.691883,0
+MS.US,D,20090615,000000,23.1449,23.2627,22.2404,22.4356,29468615.359697,0
+MS.US,D,20090616,000000,22.6868,22.8144,21.9715,22.2012,30998091.542119,0
+MS.US,D,20090617,000000,22.0873,22.2227,21.3613,21.7106,30913740.699997,0
+MS.US,D,20090618,000000,21.7547,22.829,21.7165,22.1423,29380218.009246,0
+MS.US,D,20090619,000000,22.3346,22.4101,21.8361,22.3346,40926928.505007,0
+MS.US,D,20090622,000000,22,22.1501,21.0366,21.0366,35060872.5419,0
+MS.US,D,20090623,000000,21.1572,22.0089,20.6432,21.8813,40100812.9347,0
+MS.US,D,20090624,000000,22.104,22.4926,21.534,21.846,28665475.190959,0
+MS.US,D,20090625,000000,21.6537,22.4268,21.4261,22.0177,28526987.775325,0
+MS.US,D,20090626,000000,21.9715,22.7672,21.9569,22.6083,38089072.462721,0
+MS.US,D,20090629,000000,22.728,23.1371,22.3572,22.987,23482177.302728,0
+MS.US,D,20090630,000000,22.8065,23.0517,22.2757,22.525,22406456.382672,0
+MS.US,D,20090701,000000,22.576,22.8379,22.0657,22.4042,16599378.533269,0
+MS.US,D,20090702,000000,22.0245,22.159,21.2593,21.3192,25228338.400141,0
+MS.US,D,20090706,000000,21.012,21.2368,20.7364,21.2102,28773295.781385,0
+MS.US,D,20090707,000000,21.2505,21.5811,20.6353,20.6579,25236399.819378,0
+MS.US,D,20090708,000000,20.809,20.859,19.6297,20.1437,42186297.708331,0
+MS.US,D,20090709,000000,20.5156,20.9258,20.3106,20.445,26087209.283204,0
+MS.US,D,20090710,000000,20.2635,20.65,20.0201,20.4921,21612573.23878,0
+MS.US,D,20090713,000000,21.0856,22.0736,20.7727,22.0491,40209749.627549,0
+MS.US,D,20090714,000000,22.0952,22.4042,21.5664,22.0245,27551107.568188,0
+MS.US,D,20090715,000000,22.4828,23.1715,22.0805,22.7506,40003418.473667,0
+MS.US,D,20090716,000000,22.5338,22.6809,22.0569,22.5602,27606641.563091,0
+MS.US,D,20090717,000000,22.5544,22.576,21.7401,22.1109,27965761.532697,0
+MS.US,D,20090720,000000,22.4739,22.7506,22.1688,22.3876,24879287.814861,0
+MS.US,D,20090721,000000,22.4268,22.4356,21.4329,21.7685,32127709.506857,0
+MS.US,D,20090722,000000,20.8168,22.1109,20.445,21.7547,64312711.25216,0
+MS.US,D,20090723,000000,21.7685,22.6504,21.4575,22.5474,39620694.211902,0
+MS.US,D,20090724,000000,22.3346,22.4268,21.7547,22.3189,18670397.80408,0
+MS.US,D,20090727,000000,22.3797,22.6584,21.9804,22.159,19794862.331511,0
+MS.US,D,20090728,000000,21.8361,22.0569,21.5997,21.6703,23969885.522003,0
+MS.US,D,20090729,000000,21.2191,21.4879,20.8884,21.4575,28667644.200965,0
+MS.US,D,20090730,000000,21.7321,22.6426,21.6703,22.4042,30864268.313414,0
+MS.US,D,20090731,000000,22.4356,22.777,22.2669,22.516,26400451.837229,0
+MS.US,D,20090803,000000,22.8556,23.1881,22.728,23.1538,22256691.745842,0
+MS.US,D,20090804,000000,23.0517,23.7787,22.9409,23.7552,26561381.575376,0
+MS.US,D,20090805,000000,23.6463,24.7039,23.3196,24.5293,35027518.916704,0
+MS.US,D,20090806,000000,25.0277,25.2798,23.8818,24.1339,32638291.200539,0
+MS.US,D,20090807,000000,24.4341,25.2151,24.1339,24.6627,27422298.136578,0
+MS.US,D,20090810,000000,24.6245,24.7726,24.0014,24.3556,17858703.907914,0
+MS.US,D,20090811,000000,24.1339,24.2928,23.6129,23.6129,21934515.276075,0
+MS.US,D,20090812,000000,23.5168,23.8818,23.3903,23.6845,22531249.884102,0
+MS.US,D,20090813,000000,24.0299,24.0388,23.1538,23.6051,22619021.401778,0
+MS.US,D,20090814,000000,23.5982,23.6375,23.1126,23.5295,15758733.24603,0
+MS.US,D,20090817,000000,22.8467,23.0694,22.525,22.5474,22187284.44493,0
+MS.US,D,20090818,000000,22.7908,22.9409,22.525,22.7358,15283493.776473,0
+MS.US,D,20090819,000000,22.3189,22.9105,22.2012,22.777,16102641.605991,0
+MS.US,D,20090820,000000,22.7506,23.2627,22.6868,23.195,16155906.702269,0
+MS.US,D,20090821,000000,23.5923,23.661,22.9105,23.4589,30751981.274752,0
+MS.US,D,20090824,000000,23.6375,24.0878,23.3441,23.4235,20613183.531746,0
+MS.US,D,20090825,000000,23.6463,24.1339,23.6375,23.8504,19377706.055177,0
+MS.US,D,20090826,000000,23.7787,23.7787,23.195,23.3275,19161883.443976,0
+MS.US,D,20090827,000000,23.3677,23.5747,23.0694,23.5747,17766241.702246,0
+MS.US,D,20090828,000000,23.8033,23.8572,23.1538,23.3127,18013616.885692,0
+MS.US,D,20090831,000000,22.624,22.8938,22.2846,22.8801,24745850.8901,0
+MS.US,D,20090901,000000,22.777,22.777,21.6703,21.6881,38777108.326041,0
+MS.US,D,20090902,000000,21.6703,22.0952,21.3348,21.4035,26202349.263128,0
+MS.US,D,20090903,000000,21.6792,21.8657,21.481,21.846,16561112.018868,0
+MS.US,D,20090904,000000,21.9392,22.159,21.6145,21.846,22646967.791034,0
+MS.US,D,20090908,000000,22.2541,22.2757,21.8901,21.9627,18442666.02328,0
+MS.US,D,20090909,000000,22.4828,22.7908,22.0403,22.5544,32686008.401394,0
+MS.US,D,20090910,000000,22.5848,22.7123,22.2149,22.624,29383480.6977,0
+MS.US,D,20090911,000000,22.8712,23.2185,22.525,22.7672,29082283.895671,0
+MS.US,D,20090914,000000,22.5474,22.7358,22.0952,22.7123,25915124.636456,0
+MS.US,D,20090915,000000,22.7908,23.3275,22.5406,22.7044,29355663.755939,0
+MS.US,D,20090916,000000,22.7908,23.8435,22.6328,23.819,43980391.07291,0
+MS.US,D,20090917,000000,23.7385,24.647,23.6924,24.5293,42699811.846462,0
+MS.US,D,20090918,000000,24.442,24.9149,24.3714,24.7883,31559207.703412,0
+MS.US,D,20090921,000000,24.442,25.2307,24.4096,24.9717,27365743.850785,0
+MS.US,D,20090922,000000,25.2307,26.0539,25.1631,26.0539,32031615.63641,0
+MS.US,D,20090923,000000,26.1873,26.3296,25.2003,25.3043,27403364.146979,0
+MS.US,D,20090924,000000,25.2003,25.4476,24.2056,24.2762,27857406.843942,0
+MS.US,D,20090925,000000,24.3006,24.4341,23.7003,24.1339,21694462.539942,0
+MS.US,D,20090928,000000,24.3782,24.7039,24.2546,24.6872,19514064.212399,0
+MS.US,D,20090929,000000,24.6401,24.9217,24.4586,24.5597,15927869.139984,0
+MS.US,D,20090930,000000,24.4508,24.7579,24.1428,24.3929,20185064.989147,0
+MS.US,D,20091001,000000,24.231,24.3998,23.5021,23.5982,24038930.98149,0
+MS.US,D,20091002,000000,23.1303,23.6217,22.7123,23.2705,25151049.071798,0
+MS.US,D,20091005,000000,23.6217,23.6689,23.2097,23.5747,20226702.234793,0
+MS.US,D,20091006,000000,23.7385,24.6401,23.7003,24.3242,24625352.599274,0
+MS.US,D,20091007,000000,24.1182,24.6323,24.1114,24.6166,13578832.323038,0
+MS.US,D,20091008,000000,24.9561,25.3563,24.7961,25.2307,23975518.016971,0
+MS.US,D,20091009,000000,25.2386,25.4711,25.1631,25.3495,14728365.835944,0
+MS.US,D,20091012,000000,25.2003,25.4162,24.8461,25.0905,14099549.653702,0
+MS.US,D,20091013,000000,24.804,24.8727,24.5067,24.6009,17958066.582444,0
+MS.US,D,20091014,000000,25.3259,26.0323,25.0747,25.9372,29932937.41094,0
+MS.US,D,20091015,000000,25.272,25.8636,25.2072,25.841,21119626.982654,0
+MS.US,D,20091016,000000,25.0659,26.1157,25.0423,26.0608,36228190.306019,0
+MS.US,D,20091019,000000,26.1716,26.4561,25.7312,26.1579,22384494.137092,0
+MS.US,D,20091020,000000,26.101,26.5209,25.4231,25.6909,19579553.433206,0
+MS.US,D,20091021,000000,26.6131,27.6511,26.5307,26.9222,61851264.064686,0
+MS.US,D,20091022,000000,26.9801,28.2369,26.5965,28.2369,37105012.60084,0
+MS.US,D,20091023,000000,28.1937,28.2643,27.4588,27.6511,34486527.254261,0
+MS.US,D,20091026,000000,27.6746,28.2701,27.3028,27.4922,30202488.887006,0
+MS.US,D,20091027,000000,27.4146,27.6511,26.6877,26.9447,20825181.835832,0
+MS.US,D,20091028,000000,26.8682,27.0164,25.4005,25.5222,32371656.879848,0
+MS.US,D,20091029,000000,26.1157,26.6877,25.8548,26.5965,22226884.166609,0
+MS.US,D,20091030,000000,26.1775,26.4513,25.0423,25.374,27416388.39973,0
+MS.US,D,20091102,000000,25.3838,25.7536,24.4253,25.2641,26002195.91453,0
+MS.US,D,20091103,000000,24.7579,25.5153,24.6872,25.3926,18564986.771762,0
+MS.US,D,20091104,000000,25.8636,25.9293,24.7265,24.8727,25336380.172509,0
+MS.US,D,20091105,000000,25.114,25.6497,24.6872,25.6124,18803706.300617,0
+MS.US,D,20091106,000000,25.2219,25.7684,25.1297,25.7536,16690308.773693,0
+MS.US,D,20091109,000000,25.9597,26.9065,25.9293,26.8201,19348218.527232,0
+MS.US,D,20091110,000000,26.7103,26.8201,26.3865,26.6199,12871416.029149,0
+MS.US,D,20091111,000000,26.8535,27.2155,26.3865,26.6641,16367573.743079,0
+MS.US,D,20091112,000000,26.5749,26.6641,26.0244,26.0764,16093784.13562,0
+MS.US,D,20091113,000000,26.1716,26.2276,25.8322,26.1412,13102147.526325,0
+MS.US,D,20091116,000000,26.3296,27.295,26.254,27.0409,29177102.657323,0
+MS.US,D,20091117,000000,26.9379,26.9624,26.2629,26.4424,18040754.992555,0
+MS.US,D,20091118,000000,26.4336,26.5905,25.9666,26.3296,13821437.315306,0
+MS.US,D,20091119,000000,26.0764,26.1412,25.4162,25.5222,15335776.294911,0
+MS.US,D,20091120,000000,25.6124,25.9126,25.3259,25.3563,15058053.318273,0
+MS.US,D,20091123,000000,25.7144,26.0951,25.6202,25.7684,12073908.355379,0
+MS.US,D,20091124,000000,25.7841,25.793,25.2955,25.374,12265127.788235,0
+MS.US,D,20091125,000000,25.4319,25.4319,24.7039,24.8217,19010710.173768,0
+MS.US,D,20091127,000000,23.9691,24.4586,23.6924,24.1025,14215620.228614,0
+MS.US,D,20091130,000000,24.2546,25.0189,24.1182,24.9463,19384762.472597,0
+MS.US,D,20091201,000000,25.0993,25.2553,24.804,24.9001,14933548.270712,0
+MS.US,D,20091202,000000,24.7667,24.8217,24.1114,24.1702,21823567.560321,0
+MS.US,D,20091203,000000,24.4174,24.7265,23.8268,23.8572,18653241.424185,0
+MS.US,D,20091204,000000,24.3714,24.5195,23.9024,24.4665,20662947.430012,0
+MS.US,D,20091207,000000,24.3242,24.6323,23.8729,24.0014,13158334.874335,0
+MS.US,D,20091208,000000,23.7689,24.1554,23.6287,23.819,17745042.891109,0
+MS.US,D,20091209,000000,23.9446,24.1182,23.5551,23.9769,14830189.032163,0
+MS.US,D,20091210,000000,24.0388,24.0721,23.6287,23.8818,15112385.591937,0
+MS.US,D,20091211,000000,23.8572,23.9769,23.4501,23.5217,13730842.415244,0
+MS.US,D,20091214,000000,23.6924,23.9602,23.3589,23.8356,18270552.836927,0
+MS.US,D,20091215,000000,23.661,23.8111,23.4069,23.5835,19944047.00279,0
+MS.US,D,20091216,000000,23.7689,24.0544,23.6689,23.9691,16549776.699191,0
+MS.US,D,20091217,000000,23.6924,23.8572,22.9507,23.0047,29469884.352863,0
+MS.US,D,20091218,000000,23.1018,23.1881,22.7584,23.0773,25110460.656648,0
+MS.US,D,20091221,000000,23.2353,23.5217,23.1793,23.4325,12143627.553407,0
+MS.US,D,20091222,000000,23.5649,23.6767,23.2097,23.3833,12227817.350613,0
+MS.US,D,20091223,000000,23.4413,23.5021,23.1449,23.2353,9177841.7109187,0
+MS.US,D,20091224,000000,23.3059,23.4069,23.2627,23.3833,3357998.5037567,0
+MS.US,D,20091228,000000,23.3903,23.4727,23.1067,23.1371,10896703.656554,0
+MS.US,D,20091229,000000,23.3127,23.4069,23.0282,23.2489,9768126.368139,0
+MS.US,D,20091230,000000,23.0949,23.3441,23.0694,23.2971,7773959.1581473,0
+MS.US,D,20091231,000000,23.2971,23.5168,23.2549,23.3833,12503278.563527,0
+MS.US,D,20100104,000000,24.2546,25.2553,24.1976,24.4174,25790088.548381,0
+MS.US,D,20100105,000000,24.5018,25.3838,24.4341,25.3122,28510779.318035,0
+MS.US,D,20100106,000000,25.2553,25.7458,25.114,25.636,21556868.006246,0
+MS.US,D,20100107,000000,25.6438,26.2854,25.4917,26.0078,23662130.726376,0
+MS.US,D,20100108,000000,25.7536,25.9293,25.2641,25.475,20246891.967026,0
+MS.US,D,20100111,000000,25.5888,25.6438,25.0905,25.3122,12773518.047936,0
+MS.US,D,20100112,000000,24.9885,25.1709,24.4842,24.5921,18754385.785505,0
+MS.US,D,20100113,000000,24.5597,25.2798,24.2614,24.6961,23700830.431216,0
+MS.US,D,20100114,000000,24.5675,24.7265,23.9769,24.647,31259201.410634,0
+MS.US,D,20100115,000000,24.4665,24.5597,23.6845,24.0014,35328665.774423,0
+MS.US,D,20100119,000000,24.08,24.6961,23.9602,24.6166,21502543.886755,0
+MS.US,D,20100120,000000,24.3006,24.6794,23.9769,24.1976,26841228.714067,0
+MS.US,D,20100121,000000,23.9298,24.1339,22.311,23.1793,71874106.410473,0
+MS.US,D,20100122,000000,22.6328,23.0517,21.6615,21.9627,59139897.591805,0
+MS.US,D,20100125,000000,22.2924,22.5338,21.6145,21.9117,26712138.982762,0
+MS.US,D,20100126,000000,21.8657,22.3493,21.4957,21.5899,30867234.393826,0
+MS.US,D,20100127,000000,21.5997,22.209,21.2593,22.0805,39303256.335892,0
+MS.US,D,20100128,000000,22.2757,22.3189,21.4261,21.7165,32261683.587762,0
+MS.US,D,20100129,000000,21.9863,22,21.0513,21.1572,26796691.640665,0
+MS.US,D,20100201,000000,21.2917,22.1187,21.2681,21.7685,24759522.380329,0
+MS.US,D,20100202,000000,21.8039,22.2846,21.7321,22.1688,26602230.92406,0
+MS.US,D,20100203,000000,22.2492,22.4602,21.8735,22.0334,23421469.485086,0
+MS.US,D,20100204,000000,21.8137,21.846,20.9346,21.0366,37703148.707343,0
+MS.US,D,20100205,000000,20.9994,21.5595,20.6579,21.534,32347004.776465,0
+MS.US,D,20100208,000000,21.4035,21.7547,20.8433,21.012,18380233.598058,0
+MS.US,D,20100209,000000,21.2191,21.5664,21.0072,21.4329,24705761.918044,0
+MS.US,D,20100210,000000,21.3947,21.9215,21.3525,21.7321,17545924.103204,0
+MS.US,D,20100211,000000,21.6449,21.7459,21.2368,21.4261,23832784.315771,0
+MS.US,D,20100212,000000,21.0208,21.5664,20.8954,21.4575,21052006.464891,0
+MS.US,D,20100216,000000,21.6881,22.0657,21.6145,21.9804,19962939.202252,0
+MS.US,D,20100217,000000,22.0177,22.0873,21.5115,21.6371,21010149.056575,0
+MS.US,D,20100218,000000,21.5115,21.7165,21.327,21.534,15376585.892002,0
+MS.US,D,20100219,000000,21.4104,21.7243,21.2681,21.6537,15645208.811623,0
+MS.US,D,20100222,000000,21.7401,22.0177,21.5743,21.8901,18361761.338503,0
+MS.US,D,20100223,000000,21.8361,22.4514,21.4104,21.4496,26453329.610292,0
+MS.US,D,20100224,000000,21.5419,22.104,21.4035,21.9863,22705278.281828,0
+MS.US,D,20100225,000000,21.5743,21.9863,21.4104,21.9117,19370892.224402,0
+MS.US,D,20100226,000000,21.9049,22.4434,21.8039,22.262,23639308.21555,0
+MS.US,D,20100301,000000,22.3572,22.624,22.209,22.2669,11672957.478519,0
+MS.US,D,20100302,000000,22.418,22.8467,22.3797,22.676,16521961.795973,0
+MS.US,D,20100303,000000,22.624,22.7908,22.3493,22.3718,22364025.124435,0
+MS.US,D,20100304,000000,22.4268,23.1303,22.4268,23.0694,26140224.657936,0
+MS.US,D,20100305,000000,23.3275,23.5021,23.1214,23.2353,22808902.530998,0
+MS.US,D,20100308,000000,23.3196,23.4943,23.1715,23.3677,13996157.798461,0
+MS.US,D,20100309,000000,23.2627,23.3127,22.8801,22.9507,25410828.79085,0
+MS.US,D,20100310,000000,23.0861,23.9377,22.777,23.6767,36941578.512324,0
+MS.US,D,20100311,000000,23.6463,23.7954,23.4069,23.715,18990112.732887,0
+MS.US,D,20100312,000000,23.819,24.3242,23.5649,23.6287,24608717.067176,0
+MS.US,D,20100315,000000,23.5168,23.7003,23.1303,23.4147,22508020.6839,0
+MS.US,D,20100316,000000,23.4943,24.0299,23.3353,23.9446,21107334.566926,0
+MS.US,D,20100317,000000,24.1182,24.231,23.7454,23.92,23324607.083838,0
+MS.US,D,20100318,000000,23.8572,23.9848,23.4657,23.7631,20624367.999224,0
+MS.US,D,20100319,000000,23.8111,23.8661,23.3059,23.4069,31223016.24888,0
+MS.US,D,20100322,000000,23.1449,23.4943,22.9723,23.3833,15913432.176769,0
+MS.US,D,20100323,000000,23.4069,23.4943,23.1881,23.3275,15373530.115687,0
+MS.US,D,20100324,000000,23.2441,23.4501,23.1126,23.2019,16408084.693585,0
+MS.US,D,20100325,000000,23.3353,23.5295,22.8065,22.8379,27480255.959391,0
+MS.US,D,20100326,000000,22.9723,23.0861,22.576,22.7908,23071416.955804,0
+MS.US,D,20100329,000000,23.1303,23.3833,22.9105,23.2489,19039417.958924,0
+MS.US,D,20100330,000000,23.1538,23.2705,22.7672,23.0773,18314007.44387,0
+MS.US,D,20100331,000000,22.8712,23.3127,22.7506,23.1371,16155665.134896,0
+MS.US,D,20100401,000000,23.2705,23.5982,22.9792,23.0694,22504651.991198,0
+MS.US,D,20100405,000000,23.1303,23.2971,23.0125,23.1371,14468087.69307,0
+MS.US,D,20100406,000000,23.1067,23.3991,22.8801,23.195,17270692.226404,0
+MS.US,D,20100407,000000,23.1538,23.9936,23.1067,23.715,27697576.899873,0
+MS.US,D,20100408,000000,23.6217,24.4508,23.4873,24.3929,26426250.621183,0
+MS.US,D,20100409,000000,24.5675,24.8461,24.2928,24.4753,23774171.101306,0
+MS.US,D,20100412,000000,24.6009,24.7353,24.2928,24.4341,16577055.465536,0
+MS.US,D,20100413,000000,24.3556,24.4842,24.0162,24.08,17707166.757738,0
+MS.US,D,20100414,000000,24.4508,24.8461,24.0956,24.6009,36380316.59519,0
+MS.US,D,20100415,000000,24.5764,24.6539,24.2762,24.3929,19016296.801514,0
+MS.US,D,20100416,000000,24.2928,24.3242,22.6504,23.0341,76585035.098027,0
+MS.US,D,20100419,000000,22.829,23.6129,22.7212,23.3529,36982800.914421,0
+MS.US,D,20100420,000000,23.5649,24.1114,23.2549,24.0544,36932012.648178,0
+MS.US,D,20100421,000000,24.7883,25.5064,24.5597,25.0277,56508265.679881,0
+MS.US,D,20100422,000000,24.6009,25.3563,24.3998,25.2003,29081584.67534,0
+MS.US,D,20100423,000000,25.2553,25.4093,24.9805,25.2307,17606408.700362,0
+MS.US,D,20100426,000000,25.1876,25.2465,24.3006,24.442,22664817.27563,0
+MS.US,D,20100427,000000,24.179,24.6696,23.5099,23.6463,35027198.865415,0
+MS.US,D,20100428,000000,23.9112,24.4096,23.661,23.9602,24263060.656388,0
+MS.US,D,20100429,000000,24.2144,25.0905,24.0388,24.7353,23876368.370209,0
+MS.US,D,20100430,000000,24.4842,24.5509,23.8572,23.8729,31900900.166872,0
+MS.US,D,20100503,000000,23.8945,24.1702,23.5374,24.0388,18521745.192587,0
+MS.US,D,20100504,000000,23.7385,23.7385,23.1715,23.2971,25902622.250775,0
+MS.US,D,20100505,000000,22.8869,23.3833,22.7123,23.1371,19957907.058268,0
+MS.US,D,20100506,000000,22.9105,23.1214,20.7815,21.8361,46068345.541675,0
+MS.US,D,20100507,000000,21.9863,22.311,21.3005,21.9215,41071839.370386,0
+MS.US,D,20100510,000000,22.933,23.2489,22.3718,22.7996,27546032.614796,0
+MS.US,D,20100511,000000,22.4268,22.9036,22.262,22.418,20736382.892363,0
+MS.US,D,20100512,000000,21.5997,22.0403,21.2191,21.9627,56252121.702695,0
+MS.US,D,20100513,000000,22.1766,22.4042,21.8137,21.8225,23732784.596479,0
+MS.US,D,20100514,000000,21.4879,21.5252,21.1416,21.3947,32059905.520202,0
+MS.US,D,20100517,000000,21.3613,21.534,20.9424,21.4182,24296754.718305,0
+MS.US,D,20100518,000000,21.6792,21.6792,20.9042,21.116,24946448.641124,0
+MS.US,D,20100519,000000,21.0072,21.5252,20.8649,21.3613,30168166.953771,0
+MS.US,D,20100520,000000,20.859,21.0072,20.2567,20.2567,33116174.660676,0
+MS.US,D,20100521,000000,19.8151,21.5419,19.7661,21.4182,41058118.955119,0
+MS.US,D,20100524,000000,21.5743,21.5743,20.3106,20.3419,28843393.129184,0
+MS.US,D,20100525,000000,19.6297,20.6579,19.56,20.6265,34085882.158887,0
+MS.US,D,20100526,000000,21.0072,21.3947,20.9346,20.959,37384676.27064,0
+MS.US,D,20100527,000000,21.3348,21.8813,21.1092,21.8499,23053024.199435,0
+MS.US,D,20100528,000000,21.7783,21.9215,21.1926,21.4182,19413419.294172,0
+MS.US,D,20100601,000000,21.1642,21.4957,20.603,20.6432,17615363.001537,0
+MS.US,D,20100602,000000,20.8433,21.4957,20.6726,21.4712,16467614.233236,0
+MS.US,D,20100603,000000,21.5664,21.6371,20.9895,21.2102,13268586.427573,0
+MS.US,D,20100604,000000,20.7364,21.0513,20.4921,20.5323,21658694.260279,0
+MS.US,D,20100607,000000,20.6658,20.8168,19.9319,19.9809,18613623.355617,0
+MS.US,D,20100608,000000,20.1055,20.2861,19.5679,20.2173,23159598.220671,0
+MS.US,D,20100609,000000,20.3419,20.4381,19.7033,19.8505,20454142.50391,0
+MS.US,D,20100610,000000,20.1271,20.3106,19.7514,20.2173,26515322.729445,0
+MS.US,D,20100611,000000,19.9476,20.5931,19.9142,20.5402,14379837.117733,0
+MS.US,D,20100614,000000,20.7295,20.7364,19.9888,20.0133,19828781.652456,0
+MS.US,D,20100615,000000,20.1693,20.5402,19.8779,20.5009,22729159.815866,0
+MS.US,D,20100616,000000,20.3597,20.4381,20.1055,20.3597,19158185.526541,0
+MS.US,D,20100617,000000,20.4293,20.4529,19.8985,20.0065,23315225.707855,0
+MS.US,D,20100618,000000,20.0819,20.3499,19.9054,20.3037,19974595.59249,0
+MS.US,D,20100621,000000,20.5588,20.6579,20.1693,20.2331,19252619.003521,0
+MS.US,D,20100622,000000,20.2331,20.4754,19.8691,19.8917,20487847.777815,0
+MS.US,D,20100623,000000,19.8593,20.0721,19.6944,19.7749,20423235.130599,0
+MS.US,D,20100624,000000,19.6523,19.7102,19.1088,19.1656,30179216.877395,0
+MS.US,D,20100625,000000,19.4747,19.9319,19.2775,19.7592,28691082.351849,0
+MS.US,D,20100628,000000,19.7592,19.7906,19.2844,19.3688,16297401.988452,0
+MS.US,D,20100629,000000,18.9743,18.991,18.3807,18.5249,28985647.772723,0
+MS.US,D,20100630,000000,18.5357,18.7958,18.2837,18.3405,25027390.01968,0
+MS.US,D,20100701,000000,18.3366,18.4651,17.695,18.2395,27613491.068372,0
+MS.US,D,20100702,000000,18.4151,18.4407,17.8854,18.0364,15095030.454076,0
+MS.US,D,20100706,000000,18.3631,18.4995,17.9412,18.1463,15464375.756567,0
+MS.US,D,20100707,000000,18.2395,18.9832,18.2169,18.9174,20060635.367685,0
+MS.US,D,20100708,000000,19.1794,19.3148,18.8497,19.1176,18878004.066758,0
+MS.US,D,20100709,000000,19.046,19.5424,18.991,19.513,12915826.712871,0
+MS.US,D,20100712,000000,19.4522,19.4894,19.1088,19.403,9984742.9919313,0
+MS.US,D,20100713,000000,19.6856,20.3499,19.6856,20.2713,22571315.412911,0
+MS.US,D,20100714,000000,20.1055,20.2399,19.821,20.1761,16863146.662168,0
+MS.US,D,20100715,000000,20.1919,20.3106,19.5856,20.2173,18118935.164293,0
+MS.US,D,20100716,000000,19.8838,20.0339,19.354,19.5424,21495270.36448,0
+MS.US,D,20100719,000000,19.5502,19.7445,19.2452,19.5767,11347072.898601,0
+MS.US,D,20100720,000000,19.0607,19.9711,18.9675,19.9231,19113985.832045,0
+MS.US,D,20100721,000000,21.4329,22.0334,21.0856,21.174,79311919.981311,0
+MS.US,D,20100722,000000,21.4104,21.5743,20.8884,21.1642,31592579.675497,0
+MS.US,D,20100723,000000,21.0935,21.4496,20.8884,21.2426,18511793.024497,0
+MS.US,D,20100726,000000,21.3103,21.4879,21.069,21.327,15310842.872561,0
+MS.US,D,20100727,000000,21.5595,21.7165,21.3103,21.327,24422252.536424,0
+MS.US,D,20100728,000000,21.2838,21.6145,21.2838,21.3348,14281366.30587,0
+MS.US,D,20100729,000000,21.4418,21.6959,21.1416,21.3192,18732851.634006,0
+MS.US,D,20100730,000000,21.1092,21.5664,21.0208,21.3192,20333499.476513,0
+MS.US,D,20100802,000000,21.6703,21.8813,21.4261,21.8657,19058554.783576,0
+MS.US,D,20100803,000000,21.7685,21.8361,21.6291,21.7165,13032953.253181,0
+MS.US,D,20100804,000000,21.7881,22.159,21.6959,22.0177,14202489.971615,0
+MS.US,D,20100805,000000,21.7881,22.0177,21.6881,21.9931,8546145.0670803,0
+MS.US,D,20100806,000000,21.7685,21.9215,21.4634,21.846,11185156.505527,0
+MS.US,D,20100809,000000,21.9627,21.9863,21.5664,21.6881,9858421.6023442,0
+MS.US,D,20100810,000000,21.4496,21.8039,21.4035,21.5899,12290849.107547,0
+MS.US,D,20100811,000000,21.2004,21.3859,20.8492,20.8786,15191453.549256,0
+MS.US,D,20100812,000000,20.6265,20.8884,20.5647,20.6353,12703707.115463,0
+MS.US,D,20100813,000000,20.5804,20.6814,20.4215,20.4587,11349583.364599,0
+MS.US,D,20100816,000000,20.3597,20.6177,20.1919,20.3037,10064697.715559,0
+MS.US,D,20100817,000000,20.5235,20.965,20.4047,20.6981,11311206.768863,0
+MS.US,D,20100818,000000,20.65,20.9826,20.5402,20.7442,11163068.889538,0
+MS.US,D,20100819,000000,20.6579,20.8649,20.3106,20.5323,14704261.081421,0
+MS.US,D,20100820,000000,20.4833,20.549,20.1055,20.4754,13689901.332114,0
+MS.US,D,20100823,000000,20.6265,20.6726,20.1987,20.3175,11765377.89405,0
+MS.US,D,20100824,000000,19.9976,20.0819,19.8053,19.8505,14964277.271488,0
+MS.US,D,20100825,000000,19.6611,19.9319,19.5856,19.8269,12193913.318742,0
+MS.US,D,20100826,000000,19.8917,19.8917,19.2902,19.459,19004742.338438,0
+MS.US,D,20100827,000000,19.6022,19.7965,19.2706,19.7749,14541181.699429,0
+MS.US,D,20100830,000000,19.6523,19.7906,19.2902,19.2972,10260371.365391,0
+MS.US,D,20100831,000000,19.2686,19.6003,19.149,19.5032,17322588.440898,0
+MS.US,D,20100901,000000,19.7906,20.0899,19.6022,20.0721,13067885.730116,0
+MS.US,D,20100902,000000,20.0065,20.2949,19.8917,20.2861,8391342.1706367,0
+MS.US,D,20100903,000000,20.5725,21.1798,20.5402,21.0602,16005625.294729,0
+MS.US,D,20100907,000000,20.859,20.912,20.2635,20.2782,15285430.39255,0
+MS.US,D,20100908,000000,20.3959,20.7226,20.3675,20.5156,14276215.926378,0
+MS.US,D,20100909,000000,20.965,21.4879,20.859,21.3348,24428852.320159,0
+MS.US,D,20100910,000000,21.3525,21.5419,21.2004,21.481,10165783.978397,0
+MS.US,D,20100913,000000,21.7969,21.9627,21.7321,21.9392,13835054.784139,0
+MS.US,D,20100914,000000,21.8901,21.9569,21.5173,21.7401,10710535.733843,0
+MS.US,D,20100915,000000,21.5664,21.6145,21.2368,21.5173,13247313.209608,0
+MS.US,D,20100916,000000,21.3947,21.4035,21.1024,21.1572,13630013.008854,0
+MS.US,D,20100917,000000,21.3005,21.327,20.859,20.912,12309327.482732,0
+MS.US,D,20100920,000000,20.959,21.2838,20.6814,21.2004,18953412.838965,0
+MS.US,D,20100921,000000,21.2368,21.3692,20.549,20.5872,20996684.478485,0
+MS.US,D,20100922,000000,20.3675,20.549,19.6297,19.7102,33897429.029206,0
+MS.US,D,20100923,000000,19.5679,20.0133,19.4806,19.5424,22306817.485533,0
+MS.US,D,20100924,000000,19.7592,19.9319,19.5502,19.8691,18130011.58898,0
+MS.US,D,20100927,000000,19.8269,19.8917,19.5944,19.6444,18349708.451605,0
+MS.US,D,20100928,000000,19.7366,19.7445,19.2372,19.354,24628924.127027,0
+MS.US,D,20100929,000000,19.2972,19.4433,19.1019,19.3374,23034196.214085,0
+MS.US,D,20100930,000000,19.5051,19.9054,19.403,19.4962,27173530.6281,0
+MS.US,D,20101001,000000,19.6944,19.9054,19.4962,19.7661,19758604.801472,0
+MS.US,D,20101004,000000,19.718,19.9231,19.3952,19.5218,15136846.072255,0
+MS.US,D,20101005,000000,19.7749,20.4126,19.56,20.1193,24343462.840257,0
+MS.US,D,20101006,000000,20.1527,20.4215,19.9711,20.0487,19187638.399251,0
+MS.US,D,20101007,000000,20.2331,20.2861,19.7592,19.8053,14752641.828099,0
+MS.US,D,20101008,000000,19.8151,20.0819,19.7514,20.0065,13190923.026546,0
+MS.US,D,20101011,000000,19.9711,20.0281,19.7906,19.8691,9024226.2659115,0
+MS.US,D,20101012,000000,19.821,20.5872,19.7965,20.4833,19353197.669092,0
+MS.US,D,20101013,000000,20.6814,20.7226,20.2861,20.4921,20322798.143783,0
+MS.US,D,20101014,000000,20.4047,20.4587,19.7749,20.0987,19695010.406604,0
+MS.US,D,20101015,000000,20.2331,20.2331,19.6444,19.7661,25539484.312445,0
+MS.US,D,20101018,000000,19.6944,20.2262,19.6101,20.0633,19915698.001244,0
+MS.US,D,20101019,000000,19.9976,20.5872,19.9054,20.0575,25060005.692224,0
+MS.US,D,20101020,000000,19.7514,20.3419,19.1656,20.0487,51912547.301993,0
+MS.US,D,20101021,000000,19.8779,19.9054,19.354,19.4344,28795716.699194,0
+MS.US,D,20101022,000000,19.4433,19.6611,19.2128,19.3688,13929820.543666,0
+MS.US,D,20101025,000000,19.5051,19.5856,19.2372,19.2628,14683325.242361,0
+MS.US,D,20101026,000000,19.1019,19.4256,19.0381,19.1088,15358709.906344,0
+MS.US,D,20101027,000000,18.941,19.306,18.9174,19.2775,14617829.905924,0
+MS.US,D,20101028,000000,19.3618,19.7366,19.196,19.6385,17022977.625509,0
+MS.US,D,20101029,000000,19.6778,19.8426,19.5679,19.6444,20992624.719625,0
+MS.US,D,20101101,000000,19.7102,19.7808,19.3462,19.4962,12878046.391032,0
+MS.US,D,20101102,000000,19.6385,19.7278,19.411,19.4433,12930444.087162,0
+MS.US,D,20101103,000000,19.5267,20.0633,19.4747,20.0633,19688103.822112,0
+MS.US,D,20101104,000000,20.3675,20.9346,20.3037,20.8354,25689916.572185,0
+MS.US,D,20101105,000000,20.912,21.6145,20.7442,21.5497,32208752.812574,0
+MS.US,D,20101108,000000,21.327,21.5595,21.012,21.4957,18483866.001401,0
+MS.US,D,20101109,000000,21.3348,21.4957,20.7158,20.7904,27627600.845397,0
+MS.US,D,20101110,000000,20.6265,21.0513,20.445,20.9738,56962812.916296,0
+MS.US,D,20101111,000000,20.8433,21.116,20.6353,20.7815,12381572.435832,0
+MS.US,D,20101112,000000,20.6579,20.7295,20.1271,20.1987,15147341.512119,0
+MS.US,D,20101115,000000,20.3341,20.9258,20.2635,20.5402,19336108.561124,0
+MS.US,D,20101116,000000,20.3911,20.5009,20.1527,20.2487,22444491.522416,0
+MS.US,D,20101117,000000,20.2487,20.3037,19.7661,19.821,17362728.376535,0
+MS.US,D,20101118,000000,20.1605,20.6658,20.1359,20.1987,14715670.807926,0
+MS.US,D,20101119,000000,20.1271,20.4126,20.1055,20.2399,11249323.731045,0
+MS.US,D,20101122,000000,20.0417,20.0575,19.5051,19.7965,21109452.613351,0
+MS.US,D,20101123,000000,19.56,19.7445,19.4747,19.4806,16374532.310423,0
+MS.US,D,20101124,000000,19.6611,19.8838,19.5679,19.8691,13305743.974453,0
+MS.US,D,20101126,000000,19.615,19.6523,19.4962,19.513,5898481.0318579,0
+MS.US,D,20101129,000000,19.411,19.7514,19.2902,19.6856,12200674.147393,0
+MS.US,D,20101130,000000,19.3932,19.5669,19.251,19.3206,14905593.727282,0
+MS.US,D,20101201,000000,19.6101,19.8338,19.5346,19.6856,17679233.619013,0
+MS.US,D,20101202,000000,19.8053,20.5804,19.7514,20.2331,23306636.305919,0
+MS.US,D,20101203,000000,20.0281,20.3253,19.9054,20.2567,13114267.685149,0
+MS.US,D,20101206,000000,20.1605,20.3822,20.0819,20.1761,8231915.8581283,0
+MS.US,D,20101207,000000,20.4666,20.7442,20.2567,20.2713,20066202.629269,0
+MS.US,D,20101208,000000,20.2861,21.0602,20.2635,20.912,19088322.611215,0
+MS.US,D,20101209,000000,20.959,21.1024,20.6814,21.1024,17974848.889655,0
+MS.US,D,20101210,000000,21.0935,21.3613,20.9512,21.2917,13784808.770397,0
+MS.US,D,20101213,000000,21.4496,21.481,21.2505,21.2838,11859773.65798,0
+MS.US,D,20101214,000000,21.1926,21.3692,20.9738,21.0366,13073881.08578,0
+MS.US,D,20101215,000000,20.8256,21.0935,20.5931,20.6981,15523959.317613,0
+MS.US,D,20101216,000000,20.6903,20.8433,20.4529,20.549,16810658.250863,0
+MS.US,D,20101217,000000,20.445,20.9512,20.1919,20.7295,24729297.919004,0
+MS.US,D,20101220,000000,20.759,20.859,20.6579,20.7442,11349556.863537,0
+MS.US,D,20101221,000000,20.8492,21.3005,20.6981,21.2191,17610691.679706,0
+MS.US,D,20101222,000000,21.2917,21.6703,21.1867,21.6449,17873831.937287,0
+MS.US,D,20101223,000000,21.6145,21.7165,21.4957,21.6537,9130609.6833547,0
+MS.US,D,20101227,000000,21.5252,21.7547,21.4418,21.7321,6795196.4508715,0
+MS.US,D,20101228,000000,21.8039,21.9392,21.7047,21.8499,8601031.8245047,0
+MS.US,D,20101229,000000,21.6989,21.7911,21.5115,21.5527,8756291.3546337,0
+MS.US,D,20101230,000000,21.5438,21.69,21.3967,21.5929,8377903.074337,0
+MS.US,D,20101231,000000,21.5055,21.6017,21.4261,21.4967,7766347.2376948,0
+MS.US,D,20110103,000000,21.8293,22.567,21.7106,22.3022,26809649.64076,0
+MS.US,D,20110104,000000,22.4828,22.516,22.1187,22.4926,16278684.084437,0
+MS.US,D,20110105,000000,22.4042,22.777,22.3572,22.777,19115266.037198,0
+MS.US,D,20110106,000000,22.7908,22.8938,22.576,22.7506,16719438.5373,0
+MS.US,D,20110107,000000,22.7839,22.8222,22.1187,22.2757,18994337.613749,0
+MS.US,D,20110110,000000,22.2227,22.2404,21.8293,22.159,19231958.367799,0
+MS.US,D,20110111,000000,22.366,22.4926,21.9627,22.0873,14164468.082402,0
+MS.US,D,20110112,000000,22.2924,22.6868,22.2227,22.6809,17018031.100341,0
+MS.US,D,20110113,000000,22.6504,22.7123,22.3189,22.3572,16911716.993368,0
+MS.US,D,20110114,000000,22.2846,23.0429,22.2846,22.8938,17156530.747235,0
+MS.US,D,20110118,000000,22.8712,22.8938,22.516,22.7123,15401268.573533,0
+MS.US,D,20110119,000000,22.5092,22.516,21.7783,21.9215,27497689.581167,0
+MS.US,D,20110120,000000,22.3797,23.0517,21.7969,22.9242,43736151.168965,0
+MS.US,D,20110121,000000,23.1881,23.8945,23.1538,23.7297,38768406.804228,0
+MS.US,D,20110124,000000,23.2627,23.6924,23.2273,23.5021,21142676.791052,0
+MS.US,D,20110125,000000,23.2705,23.3991,22.7996,23.1793,17906844.10649,0
+MS.US,D,20110126,000000,23.0282,23.2273,22.7437,22.9174,19589943.888093,0
+MS.US,D,20110127,000000,22.8712,23.6051,22.7839,23.5835,21030361.212784,0
+MS.US,D,20110128,000000,23.4657,23.7003,22.8801,22.9409,17748075.224176,0
+MS.US,D,20110131,000000,22.9144,23.2685,22.7152,23.2254,16663211.437696,0
+MS.US,D,20110201,000000,23.3353,23.7552,23.2803,23.6375,14721619.277096,0
+MS.US,D,20110202,000000,23.5374,23.7071,23.3677,23.4325,11682316.430527,0
+MS.US,D,20110203,000000,23.4413,23.5982,22.987,23.5463,10847113.034463,0
+MS.US,D,20110204,000000,23.5099,23.5923,23.3059,23.5835,10447868.418293,0
+MS.US,D,20110207,000000,23.6924,24.179,23.6129,24.0299,14414951.025016,0
+MS.US,D,20110208,000000,24.0162,24.386,23.92,24.2056,16509888.523643,0
+MS.US,D,20110209,000000,24.0093,24.0476,23.4235,23.7631,20796765.562359,0
+MS.US,D,20110210,000000,23.6375,23.8572,23.3059,23.4873,16278597.446349,0
+MS.US,D,20110211,000000,23.4147,23.8886,23.3353,23.8268,11379812.922283,0
+MS.US,D,20110214,000000,23.6924,23.819,23.6051,23.6845,10075265.523708,0
+MS.US,D,20110215,000000,23.5649,24.0544,23.5649,23.9534,12909310.509409,0
+MS.US,D,20110216,000000,24.0388,24.3634,24.0162,24.2614,12430813.447757,0
+MS.US,D,20110218,000000,24.284,24.5195,24.2546,24.4842,10774625.494718,0
+MS.US,D,20110222,000000,23.8945,23.9377,23.2441,23.3196,16011611.476949,0
+MS.US,D,20110223,000000,23.4235,23.6689,22.9958,23.4235,13850389.72565,0
+MS.US,D,20110224,000000,23.3353,23.3589,22.8065,23.2971,17028886.343086,0
+MS.US,D,20110225,000000,23.4069,23.715,23.3589,23.5982,10785620.377674,0
+MS.US,D,20110228,000000,23.6993,23.7287,23.2245,23.4491,14008279.995828,0
+MS.US,D,20110301,000000,23.4589,23.5217,22.7672,22.7672,15919052.440477,0
+MS.US,D,20110302,000000,22.7437,23.1067,22.6426,22.8869,11443199.38574,0
+MS.US,D,20110303,000000,23.1371,23.3529,23.0517,23.1538,12337352.355903,0
+MS.US,D,20110304,000000,22.9507,22.9723,22.2149,22.466,23916661.19659,0
+MS.US,D,20110307,000000,22.5406,22.6504,22.159,22.3718,15658841.56953,0
+MS.US,D,20110308,000000,22.4602,22.8869,22.3718,22.7506,13903325.597195,0
+MS.US,D,20110309,000000,22.7123,22.8467,22.5014,22.6868,10755632.387365,0
+MS.US,D,20110310,000000,22.3797,22.4602,22.0805,22.1766,14400594.584259,0
+MS.US,D,20110311,000000,22.1501,22.4356,22.1187,22.3876,8945171.5591233,0
+MS.US,D,20110314,000000,22.1501,22.2492,21.8567,22.0491,13019268.512421,0
+MS.US,D,20110315,000000,21.4418,22.0089,21.3103,21.846,18780088.757928,0
+MS.US,D,20110316,000000,21.8657,21.9303,21.0935,21.4182,23477215.488486,0
+MS.US,D,20110317,000000,21.7115,21.7989,21.3711,21.69,16113833.208371,0
+MS.US,D,20110318,000000,21.7047,22.0177,21.534,21.6703,22405115.021221,0
+MS.US,D,20110321,000000,21.9117,22.0952,21.8567,21.9569,10019596.984951,0
+MS.US,D,20110322,000000,21.9392,22.2757,21.9117,21.9303,10271315.284767,0
+MS.US,D,20110323,000000,21.7321,21.8361,21.4104,21.7783,16426425.467102,0
+MS.US,D,20110324,000000,21.8901,21.897,21.6223,21.8137,12917941.701481,0
+MS.US,D,20110325,000000,21.8567,21.8813,21.3947,21.4329,16070271.577907,0
+MS.US,D,20110328,000000,21.4496,21.6959,21.4329,21.4712,8132635.7445995,0
+MS.US,D,20110329,000000,21.4634,21.5252,21.2681,21.5115,10769972.519776,0
+MS.US,D,20110330,000000,21.6066,21.6223,21.3348,21.5115,15343754.133874,0
+MS.US,D,20110331,000000,21.4192,21.7989,21.3702,21.5841,10838811.067124,0
+MS.US,D,20110401,000000,21.6449,21.7106,21.4634,21.534,14505856.802921,0
+MS.US,D,20110404,000000,21.7881,21.8039,21.3525,21.4104,11425304.033921,0
+MS.US,D,20110405,000000,21.3967,21.5115,21.3201,21.4741,8496283.3187387,0
+MS.US,D,20110406,000000,21.5419,22.0177,21.4182,21.9303,15171166.986218,0
+MS.US,D,20110407,000000,21.9579,22.314,21.8067,21.8263,13472537.582225,0
+MS.US,D,20110408,000000,21.9893,21.9893,21.4271,21.5271,10733886.227368,0
+MS.US,D,20110411,000000,21.5664,21.6959,21.2269,21.2593,12416598.685755,0
+MS.US,D,20110412,000000,20.9904,21.2377,20.8963,21.1808,17725111.034595,0
+MS.US,D,20110413,000000,21.5173,21.5997,21.0072,21.1642,15730693.083785,0
+MS.US,D,20110414,000000,21.0434,21.1867,20.8256,21.1642,13560019.626761,0
+MS.US,D,20110415,000000,21.2603,21.4585,21.1582,21.3123,17083636.518113,0
+MS.US,D,20110418,000000,21.0621,21.0788,20.7305,20.9758,15273156.323711,0
+MS.US,D,20110419,000000,21.07,21.118,20.5411,20.6186,15753820.356825,0
+MS.US,D,20110420,000000,20.8796,21.2377,20.4587,20.5725,28972636.770503,0
+MS.US,D,20110421,000000,21.07,21.6321,20.8718,20.9178,23134237.723513,0
+MS.US,D,20110425,000000,20.7364,20.8954,20.3419,20.3675,16504014.461302,0
+MS.US,D,20110426,000000,20.4126,20.5882,20.3911,20.4215,13551473.034234,0
+MS.US,D,20110427,000000,20.5088,20.5166,20.0407,20.1831,19454190.158941,0
+MS.US,D,20110428,000000,20.1751,20.5323,20.0987,20.4381,20287595.559869,0
+MS.US,D,20110429,000000,20.5441,20.7776,20.4401,20.703,13958702.624269,0
+MS.US,D,20110502,000000,20.8012,20.966,20.5882,20.6039,11017254.949504,0
+MS.US,D,20110503,000000,20.6118,20.7511,20.2861,20.3597,16745591.008506,0
+MS.US,D,20110504,000000,20.4047,20.549,19.9878,20.1055,13657581.24834,0
+MS.US,D,20110505,000000,19.9967,20.1055,19.7739,19.8965,14750509.511872,0
+MS.US,D,20110506,000000,20.1429,20.3175,19.9466,19.9799,19287301.758908,0
+MS.US,D,20110509,000000,19.9054,20.0055,19.7739,19.8495,8922179.8492081,0
+MS.US,D,20110510,000000,19.9299,20.3253,19.8917,20.1517,17606224.212199,0
+MS.US,D,20110511,000000,20.0201,20.0271,19.458,19.4796,20924417.101409,0
+MS.US,D,20110512,000000,19.4648,19.6209,19.1578,19.4012,28041419.007178,0
+MS.US,D,20110513,000000,19.3932,19.4227,19.0518,19.099,11509974.927331,0
+MS.US,D,20110516,000000,19.0067,19.3932,18.8654,18.9037,12990979.647901,0
+MS.US,D,20110517,000000,18.9106,19.2686,18.8733,19.1578,19132431.590538,0
+MS.US,D,20110518,000000,19.2432,19.4158,19.0832,19.2882,13771275.901108,0
+MS.US,D,20110519,000000,19.3608,19.4158,19.099,19.2344,10084089.358115,0
+MS.US,D,20110520,000000,19.201,19.351,18.8379,18.8654,15890229.477628,0
+MS.US,D,20110523,000000,18.6388,19.0067,18.5849,18.7536,13536471.394542,0
+MS.US,D,20110524,000000,18.7742,18.7889,18.4701,18.6261,13176213.917808,0
+MS.US,D,20110525,000000,18.4907,18.7349,18.4837,18.6477,12872320.123075,0
+MS.US,D,20110526,000000,18.6103,18.7085,18.5043,18.6388,11936943.731544,0
+MS.US,D,20110527,000000,18.7085,19.1058,18.6388,19.0518,10936121.947885,0
+MS.US,D,20110531,000000,19.2138,19.3814,18.9586,19.1274,14207706.603762,0
+MS.US,D,20110601,000000,19.0165,19.0352,18.2689,18.3111,19046707.789545,0
+MS.US,D,20110602,000000,18.2935,18.5201,18.0855,18.214,18065393.845406,0
+MS.US,D,20110603,000000,17.951,18.5447,17.951,18.3033,17268488.561164,0
+MS.US,D,20110606,000000,18.2267,18.2267,17.796,17.8206,22007610.301706,0
+MS.US,D,20110607,000000,17.9373,18.055,17.6194,17.6194,14864012.541576,0
+MS.US,D,20110608,000000,17.587,17.796,17.3408,17.3585,16644858.43292,0
+MS.US,D,20110609,000000,17.383,17.9373,17.3183,17.8146,17693511.575855,0
+MS.US,D,20110610,000000,17.7068,18.1816,17.486,17.9589,25605447.494556,0
+MS.US,D,20110613,000000,18.0394,18.5133,17.9442,18.4907,21788417.978531,0
+MS.US,D,20110614,000000,18.5761,18.6339,17.9903,18.0472,22343978.090228,0
+MS.US,D,20110615,000000,17.906,18.0776,17.4605,17.4772,27534670.794056,0
+MS.US,D,20110616,000000,17.4909,17.7872,17.3732,17.5214,23803935.871131,0
+MS.US,D,20110617,000000,17.796,18.1424,17.7724,18.0698,28077728.520071,0
+MS.US,D,20110620,000000,17.9442,17.9903,17.6734,17.7214,15841162.76115,0
+MS.US,D,20110621,000000,17.7882,18.0227,17.5724,18.0148,17300101.270434,0
+MS.US,D,20110622,000000,17.9138,18.2601,17.8804,17.8892,16068239.150299,0
+MS.US,D,20110623,000000,17.6646,17.7568,17.3408,17.6891,24624225.284863,0
+MS.US,D,20110624,000000,17.6802,17.7402,17.2211,17.5802,29314511.683584,0
+MS.US,D,20110627,000000,17.4772,17.9138,17.4144,17.8372,21147311.419104,0
+MS.US,D,20110628,000000,17.9294,17.9756,17.587,17.6734,17043164.299928,0
+MS.US,D,20110629,000000,17.7882,18.5515,17.7214,18.5133,28237805.127872,0
+MS.US,D,20110630,000000,18.6065,18.6065,17.9893,18.215,28111097.434341,0
+MS.US,D,20110701,000000,18.2679,18.8213,18.1492,18.8046,19416323.199015,0
+MS.US,D,20110705,000000,18.7261,18.7742,18.2925,18.3259,18589240.339941,0
+MS.US,D,20110706,000000,18.2258,18.2768,17.853,17.9893,16960574.759164,0
+MS.US,D,20110707,000000,18.2258,18.2837,17.9824,18.2042,19337876.997384,0
+MS.US,D,20110708,000000,17.8362,17.9648,17.6096,17.6488,24108332.166773,0
+MS.US,D,20110711,000000,17.4438,17.541,17.0171,17.0789,22260329.526251,0
+MS.US,D,20110712,000000,17.0073,17.2918,16.7767,16.7914,29153101.868504,0
+MS.US,D,20110713,000000,16.9317,17.1779,16.8277,16.8591,31987094.871353,0
+MS.US,D,20110714,000000,17.0671,17.1103,16.6217,16.709,25358349.55299,0
+MS.US,D,20110715,000000,16.8865,16.9357,16.4608,16.6972,25923849.601517,0
+MS.US,D,20110718,000000,16.5412,16.5746,15.9722,16.3754,26546506.325364,0
+MS.US,D,20110719,000000,16.14,16.6815,16.1096,16.6109,27588062.280015,0
+MS.US,D,20110720,000000,16.7286,17.3241,16.6737,17.1907,31985254.066809,0
+MS.US,D,20110721,000000,18.1669,19.3618,18.005,19.1578,83066706.656635,0
+MS.US,D,20110722,000000,18.9165,18.9979,18.68,18.9165,23779674.148779,0
+MS.US,D,20110725,000000,18.5357,18.6898,18.3523,18.4445,25663720.272299,0
+MS.US,D,20110726,000000,18.4749,18.9047,18.3592,18.6182,21645633.31375,0
+MS.US,D,20110727,000000,18.4955,18.4955,17.8432,17.8784,27615689.637255,0
+MS.US,D,20110728,000000,17.9118,18.2925,17.7048,17.7382,21893208.274434,0
+MS.US,D,20110729,000000,17.3997,18.0619,17.3526,17.645,25663900.683376,0
+MS.US,D,20110801,000000,18.0462,18.1326,17.5214,17.6774,20908691.778867,0
+MS.US,D,20110802,000000,17.4664,17.6322,16.8865,16.9033,31605364.399417,0
+MS.US,D,20110803,000000,16.9277,17.0308,16.4451,16.6737,35930685.305795,0
+MS.US,D,20110804,000000,16.4529,16.5373,15.5464,15.6249,40491061.459558,0
+MS.US,D,20110805,000000,15.881,16.1724,15.1089,15.881,52030200.80573,0
+MS.US,D,20110808,000000,15.2452,15.7112,13.4429,13.5793,60302923.203135,0
+MS.US,D,20110809,000000,13.9992,14.5918,13.0868,14.4446,54465897.115016,0
+MS.US,D,20110810,000000,14.1699,14.1876,13.0172,13.0505,66911721.37591,0
+MS.US,D,20110811,000000,13.5567,14.635,13.3664,14.4446,55886440.681675,0
+MS.US,D,20110812,000000,14.7007,14.9823,13.3331,13.3968,58344356.092988,0
+MS.US,D,20110815,000000,13.7716,14.2445,13.6343,14.2131,23379088.171158,0
+MS.US,D,20110816,000000,14.0885,14.1699,13.4361,13.5391,32918320.788851,0
+MS.US,D,20110817,000000,13.7549,13.9767,13.4273,13.4939,26740126.142883,0
+MS.US,D,20110818,000000,12.8748,12.9592,12.2469,12.8514,49178590.712214,0
+MS.US,D,20110819,000000,12.7562,13.2251,12.6237,12.6904,45718183.95033,0
+MS.US,D,20110822,000000,13.0809,13.1162,12.3902,12.4305,27941143.065278,0
+MS.US,D,20110823,000000,12.4952,12.7071,12.0665,12.5021,35458953.14988,0
+MS.US,D,20110824,000000,12.4795,12.9946,12.4383,12.9514,32913178.563532,0
+MS.US,D,20110825,000000,14.0247,14.1807,13.2153,13.3036,42645366.433648,0
+MS.US,D,20110826,000000,13.1506,13.4047,12.6904,13.1761,25849854.559047,0
+MS.US,D,20110829,000000,13.4939,13.7627,13.3252,13.7411,18772750.002269,0
+MS.US,D,20110830,000000,13.5695,13.8137,13.3968,13.5185,19985717.884399,0
+MS.US,D,20110831,000000,13.6519,14.0649,13.5627,13.8864,24169127.641774,0
+MS.US,D,20110901,000000,13.8845,13.9217,13.4213,13.4273,21992795.18872,0
+MS.US,D,20110902,000000,13.0495,13.1408,12.5698,12.659,15895057.767289,0
+MS.US,D,20110906,000000,12.1439,12.2882,12.0165,12.1597,27262064.560947,0
+MS.US,D,20110907,000000,12.4687,13.0083,12.2999,12.9504,20137377.347169,0
+MS.US,D,20110908,000000,12.7954,12.9062,12.4628,12.5629,24155571.329238,0
+MS.US,D,20110909,000000,12.4059,12.4873,12.0665,12.1185,24918008.924404,0
+MS.US,D,20110912,000000,11.8751,12.0399,11.6681,11.9379,29307047.557516,0
+MS.US,D,20110913,000000,12.0263,12.5708,11.9605,12.3245,25806694.521602,0
+MS.US,D,20110914,000000,12.453,12.5884,12.0399,12.2813,25339843.657471,0
+MS.US,D,20110915,000000,12.5708,13.1976,12.508,13.1594,34690505.929247,0
+MS.US,D,20110916,000000,13.3487,13.4273,12.7071,13.0505,34266028.224871,0
+MS.US,D,20110919,000000,12.5786,12.6522,12.0165,12.0165,27487778.183941,0
+MS.US,D,20110920,000000,12.1263,12.2941,11.9458,11.9929,38024060.261031,0
+MS.US,D,20110921,000000,11.9929,12.0811,10.9392,10.9598,52356606.233446,0
+MS.US,D,20110922,000000,10.5497,10.5625,9.90514,10.3613,79994776.925534,0
+MS.US,D,20110923,000000,10.2721,10.9932,10.2259,10.8842,47025047.134024,0
+MS.US,D,20110926,000000,11.0108,11.5896,10.8126,11.5896,37261526.854332,0
+MS.US,D,20110927,000000,12.1753,12.5541,11.7476,11.8751,53528338.462948,0
+MS.US,D,20110928,000000,11.8849,11.9458,11.2168,11.2345,30540850.370815,0
+MS.US,D,20110929,000000,11.6201,12.0263,11.4562,11.9693,56539711.228606,0
+MS.US,D,20110930,000000,11.4425,11.4827,10.6939,10.7106,64986803.479729,0
+MS.US,D,20111003,000000,10.74,11.1432,9.80308,9.89039,67894106.57452,0
+MS.US,D,20111004,000000,9.42634,11.1158,9.1897,11.1158,96595700.674579,0
+MS.US,D,20111005,000000,10.9618,11.728,10.6399,11.4896,85352945.129848,0
+MS.US,D,20111006,000000,11.4758,12.3137,11.0432,12.0381,62329928.286884,0
+MS.US,D,20111007,000000,12.2617,12.2783,11.258,11.2982,60463037.523986,0
+MS.US,D,20111010,000000,11.7005,12.2469,11.7005,12.1263,45825337.937117,0
+MS.US,D,20111011,000000,11.9762,12.6522,11.8006,12.2107,44105436.33443,0
+MS.US,D,20111012,000000,12.4795,12.92,12.1665,12.5629,45923228.783429,0
+MS.US,D,20111013,000000,12.3657,12.3657,11.7398,12.0095,38367630.222814,0
+MS.US,D,20111014,000000,12.1979,12.2441,11.7682,12.0703,38702976.701174,0
+MS.US,D,20111017,000000,12.0399,12.2107,11.8987,12.0959,37293930.518379,0
+MS.US,D,20111018,000000,12.3333,13.4361,12.2568,13.1918,65233644.564847,0
+MS.US,D,20111019,000000,13.5411,14.0561,13.0083,13.1976,84247812.107948,0
+MS.US,D,20111020,000000,13.1761,13.3036,12.6894,13.1761,44603891.753658,0
+MS.US,D,20111021,000000,13.4223,13.6441,13.2703,13.5037,41611128.849224,0
+MS.US,D,20111024,000000,13.7255,13.8147,13.4145,13.6058,32824889.255874,0
+MS.US,D,20111025,000000,13.4282,13.4635,13.0564,13.1034,29799826.653097,0
+MS.US,D,20111026,000000,13.4635,13.5195,12.975,13.1976,38447701.143407,0
+MS.US,D,20111027,000000,14.3602,15.5689,14.2396,15.4433,80573254.340317,0
+MS.US,D,20111028,000000,15.099,15.6494,14.9793,15.3609,41322831.948808,0
+MS.US,D,20111031,000000,14.8224,14.8478,14.0169,14.0335,40834905.605407,0
+MS.US,D,20111101,000000,12.8504,13.3497,12.2843,12.9122,60963020.831372,0
+MS.US,D,20111102,000000,13.4773,13.5567,12.9592,13.3331,30021124.791436,0
+MS.US,D,20111103,000000,13.9865,14.1199,12.664,13.4851,63847499.376793,0
+MS.US,D,20111104,000000,13.1918,13.4223,12.8504,13.3036,36877862.824134,0
+MS.US,D,20111107,000000,13.4145,13.5116,12.9662,13.4635,33886128.364763,0
+MS.US,D,20111108,000000,13.6195,13.8147,13.3252,13.7823,33209166.887586,0
+MS.US,D,20111109,000000,13.1241,13.1408,12.4775,12.5374,42496519.141276,0
+MS.US,D,20111110,000000,12.9848,12.9848,12.3382,12.6218,44179261.15854,0
+MS.US,D,20111111,000000,12.9592,13.1496,12.8504,13.0162,25100767.383549,0
+MS.US,D,20111114,000000,12.919,13.0014,12.5207,12.664,40165276.768259,0
+MS.US,D,20111115,000000,12.5374,12.8562,12.4275,12.6728,27124708.53681,0
+MS.US,D,20111116,000000,12.5286,12.5286,11.6308,11.6622,61391157.72086,0
+MS.US,D,20111117,000000,11.8457,11.8899,11.1236,11.2424,56855713.970176,0
+MS.US,D,20111118,000000,11.362,11.5053,11.0991,11.3062,35436730.990038,0
+MS.US,D,20111121,000000,10.9951,11.0275,10.5115,10.8205,54306254.716924,0
+MS.US,D,20111122,000000,10.7743,11.0186,10.5987,10.7567,35832912.694991,0
+MS.US,D,20111123,000000,10.5791,10.6066,10.2338,10.3701,39918219.597558,0
+MS.US,D,20111125,000000,10.4623,10.8421,10.3927,10.5497,17018610.046621,0
+MS.US,D,20111128,000000,11.3444,11.415,10.7655,10.9784,46502741.778177,0
+MS.US,D,20111129,000000,10.7959,10.8774,10.5625,10.5889,44657871.359342,0
+MS.US,D,20111130,000000,11.3454,11.7927,11.0324,11.7702,61334162.090456,0
+MS.US,D,20111201,000000,11.5749,11.8545,11.415,11.5426,31914262.817801,0
+MS.US,D,20111202,000000,12.0057,12.6502,11.9173,12.3471,66009134.952369,0
+MS.US,D,20111205,000000,12.8102,13.2251,12.7198,13.1839,84479168.418626,0
+MS.US,D,20111206,000000,13.0132,13.3154,12.9474,13.1888,42025151.884601,0
+MS.US,D,20111207,000000,13.0162,13.9237,12.9504,13.7961,52203006.077513,0
+MS.US,D,20111208,000000,13.6195,13.8236,12.5374,12.6345,55445808.541406,0
+MS.US,D,20111209,000000,13.0083,13.388,12.9268,13.0358,43559501.204635,0
+MS.US,D,20111212,000000,12.5609,12.5766,12.1067,12.2362,36145820.927925,0
+MS.US,D,20111213,000000,13.1152,13.1682,11.8624,12.0703,51356102.462532,0
+MS.US,D,20111214,000000,11.9419,12.2441,11.8123,11.9811,37792307.453693,0
+MS.US,D,20111215,000000,12.4275,12.4599,11.9173,11.9419,35445432.511851,0
+MS.US,D,20111216,000000,12.1401,12.2999,11.8899,11.9173,39339601.523291,0
+MS.US,D,20111219,000000,11.9017,11.9575,11.159,11.265,39223120.181916,0
+MS.US,D,20111220,000000,11.7191,11.8545,11.4494,11.7751,39164874.924506,0
+MS.US,D,20111221,000000,11.7839,11.9173,11.519,11.8624,26342265.697573,0
+MS.US,D,20111222,000000,12.0057,12.6894,11.9575,12.6345,37948741.184727,0
+MS.US,D,20111223,000000,12.7385,12.7542,12.3627,12.5374,18439867.103414,0
+MS.US,D,20111227,000000,12.4432,12.5698,12.1655,12.1655,16517761.37763,0
+MS.US,D,20111228,000000,12.2205,12.2362,11.8369,11.8545,21376859.54193,0
+MS.US,D,20111229,000000,11.8712,12.1715,11.8545,12.1243,17599050.578542,0
+MS.US,D,20111230,000000,12.0409,12.1617,11.9379,12.0351,20192666.716883,0
+MS.US,D,20120103,000000,12.5374,12.9592,12.5001,12.7934,32402529.597923,0
+MS.US,D,20120104,000000,12.507,12.7934,12.3304,12.6796,26017849.888058,0
+MS.US,D,20120105,000000,12.403,13.0495,12.2783,12.9504,38489639.07418,0
+MS.US,D,20120106,000000,12.7964,12.9308,12.5717,12.6542,27248262.603951,0
+MS.US,D,20120109,000000,12.7297,13.0868,12.6728,12.8876,23988434.22693,0
+MS.US,D,20120110,000000,13.2869,13.4949,13.1152,13.4361,31726748.437281,0
+MS.US,D,20120111,000000,13.2595,13.6333,13.129,13.6039,27263894.153504,0
+MS.US,D,20120112,000000,13.6264,13.7805,13.2428,13.6577,27974841.204281,0
+MS.US,D,20120113,000000,13.1888,13.4027,13.0132,13.231,27678727.509818,0
+MS.US,D,20120117,000000,13.1947,13.5175,12.813,12.9308,30336665.802962,0
+MS.US,D,20120118,000000,12.971,13.8383,12.7572,13.8011,46747518.838266,0
+MS.US,D,20120119,000000,14.6654,14.8008,14.3426,14.5438,58282695.256383,0
+MS.US,D,20120120,000000,14.1974,14.6576,14.1768,14.631,35079599.61936,0
+MS.US,D,20120123,000000,14.3122,14.8547,14.2562,14.4858,30601155.576167,0
+MS.US,D,20120124,000000,14.1974,14.529,14.0335,14.4338,23907915.846096,0
+MS.US,D,20120125,000000,14.1905,14.5222,14.0905,14.426,27826326.194457,0
+MS.US,D,20120126,000000,14.5536,15.0225,14.3602,14.479,28621499.736218,0
+MS.US,D,20120127,000000,14.2749,14.8871,14.2749,14.8086,32925951.056193,0
+MS.US,D,20120130,000000,14.9891,14.998,14.4956,14.5222,39816980.443977,0
+MS.US,D,20120131,000000,14.683,14.9067,14.4024,14.8822,34754693.540197,0
+MS.US,D,20120201,000000,15.2943,16.0281,15.1657,15.4719,64410540.942175,0
+MS.US,D,20120202,000000,15.7407,15.7495,15.4934,15.5719,27072898.960404,0
+MS.US,D,20120203,000000,15.933,16.3558,15.826,16.2038,40704973.955744,0
+MS.US,D,20120206,000000,16.3617,16.394,16.0998,16.3617,28664627.156972,0
+MS.US,D,20120207,000000,16.2272,16.3382,16.0614,16.1626,26674106.900834,0
+MS.US,D,20120208,000000,16.1536,16.3097,16.037,16.3097,31650603.750965,0
+MS.US,D,20120209,000000,16.3696,16.5138,16.1292,16.2272,26357898.266397,0
+MS.US,D,20120210,000000,15.9476,15.9476,15.5581,15.6867,27538662.261717,0
+MS.US,D,20120213,000000,15.9398,16.0281,15.5239,15.5895,27571552.118327,0
+MS.US,D,20120214,000000,15.3717,15.3805,14.9656,15.1991,39850375.859309,0
+MS.US,D,20120215,000000,15.3403,15.4385,15.0382,15.1265,29814517.414945,0
+MS.US,D,20120216,000000,14.8155,15.3639,14.5222,15.3119,41453311.966602,0
+MS.US,D,20120217,000000,15.5719,15.5895,15.1913,15.2855,20971437.120476,0
+MS.US,D,20120221,000000,15.4649,15.5807,15.2766,15.3639,20490929.03592,0
+MS.US,D,20120222,000000,15.3483,15.3639,14.9018,14.945,20034758.099815,0
+MS.US,D,20120223,000000,15.1079,15.1422,14.7743,15.1343,21502837.436981,0
+MS.US,D,20120224,000000,15.1824,15.1824,14.681,14.7488,24327331.847611,0
+MS.US,D,20120227,000000,14.6408,15.0225,14.529,14.9577,20156237.949211,0
+MS.US,D,20120228,000000,14.9018,15.1824,14.7046,14.9283,27231721.864114,0
+MS.US,D,20120229,000000,15.0107,15.2423,14.7292,14.7949,27630791.165565,0
+MS.US,D,20120301,000000,14.9509,15.4129,14.8547,15.3119,37369171.110768,0
+MS.US,D,20120302,000000,15.3325,15.4934,15.0225,15.0549,28579882.876005,0
+MS.US,D,20120305,000000,14.9813,14.9813,14.4956,14.5888,33870332.71248,0
+MS.US,D,20120306,000000,14.1827,14.216,13.7539,13.8137,48649914.908747,0
+MS.US,D,20120307,000000,13.9923,14.3348,13.959,14.2651,26285409.70738,0
+MS.US,D,20120308,000000,14.4956,14.631,14.377,14.5054,22546970.110286,0
+MS.US,D,20120309,000000,14.5614,14.8008,14.4074,14.6576,27701101.541132,0
+MS.US,D,20120312,000000,14.6732,14.681,14.3073,14.5222,18892462.434677,0
+MS.US,D,20120313,000000,14.8312,15.2452,14.6732,15.101,52416626.042745,0
+MS.US,D,20120314,000000,15.3197,15.3953,14.733,14.839,51365195.384647,0
+MS.US,D,20120315,000000,14.945,15.5895,14.8008,15.5641,34175340.571093,0
+MS.US,D,20120316,000000,15.6955,15.7573,15.3953,15.5807,39803116.311412,0
+MS.US,D,20120319,000000,15.516,16.3558,15.4031,16.0036,40241864.837728,0
+MS.US,D,20120320,000000,15.8358,16.5138,15.7907,16.2812,37229247.541422,0
+MS.US,D,20120321,000000,16.2352,16.3382,15.9555,16.0036,28888498.95615,0
+MS.US,D,20120322,000000,15.8034,15.8927,15.4453,15.6269,22131438.552912,0
+MS.US,D,20120323,000000,15.6955,16.3176,15.6347,16.2224,42127589.701606,0
+MS.US,D,20120326,000000,16.4441,16.9053,16.4166,16.8885,41448323.651297,0
+MS.US,D,20120327,000000,16.6893,16.8885,16.5285,16.5285,40625518.67521,0
+MS.US,D,20120328,000000,16.5079,16.6668,16.0212,16.1438,33205088.781838,0
+MS.US,D,20120329,000000,15.9948,16.0762,15.4649,15.7495,27504780.653822,0
+MS.US,D,20120330,000000,15.8123,15.8712,15.4463,15.6631,20225880.701867,0
+MS.US,D,20120402,000000,15.669,15.9948,15.5101,15.8034,20328498.929949,0
+MS.US,D,20120403,000000,15.6936,15.8074,15.3179,15.4522,26701040.1341,0
+MS.US,D,20120404,000000,15.0971,15.2344,14.843,14.9136,27836967.390162,0
+MS.US,D,20120405,000000,14.8263,15.0588,14.6173,14.7134,17620464.455991,0
+MS.US,D,20120409,000000,14.3269,14.4858,14.1905,14.3426,28627093.498865,0
+MS.US,D,20120410,000000,14.4956,14.5438,13.7716,13.8079,43363080.428706,0
+MS.US,D,20120411,000000,14.2562,14.3602,13.9011,13.9688,30551200.054837,0
+MS.US,D,20120412,000000,14.0551,14.5536,13.959,14.5368,28398435.200163,0
+MS.US,D,20120413,000000,14.4496,14.4496,13.7716,13.7883,38347356.910308,0
+MS.US,D,20120416,000000,14.0493,14.1974,13.7411,13.959,28817626.961921,0
+MS.US,D,20120417,000000,14.2484,14.3848,14.1307,14.2406,30622803.886088,0
+MS.US,D,20120418,000000,14.0081,14.2818,13.959,14.0905,32310585.182238,0
+MS.US,D,20120419,000000,14.786,14.7949,14.1788,14.4192,62404906.926466,0
+MS.US,D,20120420,000000,14.4642,14.4642,13.9168,13.9443,33807022.694394,0
+MS.US,D,20120423,000000,13.491,13.6823,13.2673,13.5469,36287204.09423,0
+MS.US,D,20120424,000000,13.5941,13.8933,13.3625,13.8854,33689438.501127,0
+MS.US,D,20120425,000000,14.0453,14.1071,13.4743,13.6735,37840732.029051,0
+MS.US,D,20120426,000000,13.491,13.8933,13.4498,13.7716,28382400.019049,0
+MS.US,D,20120427,000000,13.8217,13.8667,13.4498,13.5607,40963051.491193,0
+MS.US,D,20120430,000000,13.4635,13.9335,13.4145,13.8187,33124667.231808,0
+MS.US,D,20120501,000000,13.7883,14.1474,13.6823,13.9943,25774740.356338,0
+MS.US,D,20120502,000000,13.8315,13.8579,13.5243,13.5607,26277437.984046,0
+MS.US,D,20120503,000000,13.5773,13.6097,12.9612,12.9868,58682670.690303,0
+MS.US,D,20120504,000000,12.8808,12.921,12.7198,12.8022,39006268.10638,0
+MS.US,D,20120507,000000,12.664,13.0112,12.664,12.921,22860628.527131,0
+MS.US,D,20120508,000000,12.712,12.8748,12.4412,12.6728,43512939.857796,0
+MS.US,D,20120509,000000,12.3451,12.6286,12.2823,12.3941,41466305.641204,0
+MS.US,D,20120510,000000,12.7198,12.763,12.4108,12.4834,29525255.264306,0
+MS.US,D,20120511,000000,12.0105,12.1871,11.7643,11.9605,70292516.908702,0
+MS.US,D,20120514,000000,11.674,11.7869,11.4003,11.4425,42284098.85874,0
+MS.US,D,20120515,000000,11.5268,11.6426,11.258,11.314,42296530.91468,0
+MS.US,D,20120516,000000,11.4602,11.5151,10.8234,10.8323,50810397.688122,0
+MS.US,D,20120517,000000,10.8833,11.1442,10.6743,10.7714,33211426.612766,0
+MS.US,D,20120518,000000,11.0667,11.0667,10.5841,10.6801,47116705.134384,0
+MS.US,D,20120521,000000,10.5007,10.7557,10.4477,10.5517,40488240.115716,0
+MS.US,D,20120522,000000,10.6527,11.1236,10.5673,10.6527,44990051.980052,0
+MS.US,D,20120523,000000,10.4477,10.7636,10.2505,10.6939,58799141.838962,0
+MS.US,D,20120524,000000,10.7714,10.7861,10.5007,10.6527,26460535.86064,0
+MS.US,D,20120525,000000,10.5752,10.7283,10.5389,10.6037,20781790.423729,0
+MS.US,D,20120529,000000,10.7371,10.9294,10.6203,10.9127,23227986.249964,0
+MS.US,D,20120530,000000,10.6527,10.6861,10.4565,10.4741,31018253.754019,0
+MS.US,D,20120531,000000,10.5017,10.7881,10.3201,10.688,36292587.886922,0
+MS.US,D,20120601,000000,10.3799,10.4163,10.1053,10.1857,39688800.922228,0
+MS.US,D,20120604,000000,10.2093,10.2446,9.80896,9.88843,29651590.923696,0
+MS.US,D,20120605,000000,9.8433,10.3643,9.83644,10.2877,31551035.183568,0
+MS.US,D,20120606,000000,10.5301,11.1933,10.4379,11.152,59956889.661848,0
+MS.US,D,20120607,000000,11.3758,11.416,10.7106,10.7283,49307864.931683,0
+MS.US,D,20120608,000000,10.6605,11.0108,10.5232,10.9676,25508853.161744,0
+MS.US,D,20120611,000000,11.258,11.3758,10.6665,10.6939,29446198.518975,0
+MS.US,D,20120612,000000,10.8185,11.1844,10.7037,11.1442,33728861.888816,0
+MS.US,D,20120613,000000,11.0255,11.2992,10.8401,10.9205,29196474.933718,0
+MS.US,D,20120614,000000,10.9294,11.2188,10.8323,11.1442,25379664.561092,0
+MS.US,D,20120615,000000,11.1933,11.4425,10.9598,11.4425,36027993.128741,0
+MS.US,D,20120618,000000,11.2826,11.4768,11.0324,11.0579,35909601.672351,0
+MS.US,D,20120619,000000,11.2276,11.6004,11.1384,11.4072,37764568.995847,0
+MS.US,D,20120620,000000,11.4602,11.569,11.2012,11.362,35532164.372475,0
+MS.US,D,20120621,000000,11.4072,11.5534,11.0981,11.1668,43752878.435508,0
+MS.US,D,20120622,000000,11.4916,11.5357,11.158,11.314,55316875.777931,0
+MS.US,D,20120625,000000,11.049,11.049,10.6861,10.7861,34887743.141742,0
+MS.US,D,20120626,000000,10.6439,10.9853,10.6439,10.8107,32594457.424554,0
+MS.US,D,20120627,000000,10.8666,11.21,10.7371,11.1314,19063150.679307,0
+MS.US,D,20120628,000000,10.9058,11.1442,10.8489,11.0981,26978519.504821,0
+MS.US,D,20120629,000000,11.569,11.6907,11.2512,11.674,40291140.504889,0
+MS.US,D,20120702,000000,11.6907,11.9851,11.6093,11.9537,31973003.441217,0
+MS.US,D,20120703,000000,11.8369,12.1665,11.8133,12.0891,20700735.906024,0
+MS.US,D,20120705,000000,11.9595,12.0665,11.5965,11.6054,28171057.106615,0
+MS.US,D,20120706,000000,11.4042,11.5582,11.2934,11.3188,30700753.702441,0
+MS.US,D,20120709,000000,11.307,11.3454,11.049,11.1442,22108533.481085,0
+MS.US,D,20120710,000000,11.2738,11.3218,10.8666,10.9676,22341099.667175,0
+MS.US,D,20120711,000000,11.002,11.2992,10.9765,11.049,29935332.699245,0
+MS.US,D,20120712,000000,10.8901,10.9765,10.8028,10.8401,24389757.137931,0
+MS.US,D,20120713,000000,10.9412,11.2856,10.8774,11.2462,28833297.243795,0
+MS.US,D,20120716,000000,11.3218,11.4425,11.1148,11.4003,21558207.329153,0
+MS.US,D,20120717,000000,11.5024,11.5582,11.1344,11.4729,24645182.528626,0
+MS.US,D,20120718,000000,11.3964,11.412,11.1089,11.1962,26262240.644203,0
+MS.US,D,20120719,000000,10.7959,10.9872,10.4005,10.6047,76530997.393861,0
+MS.US,D,20120720,000000,10.4927,10.5949,10.2181,10.2269,41819165.244525,0
+MS.US,D,20120723,000000,9.95219,10.1602,9.8335,10.1121,29230475.796392,0
+MS.US,D,20120724,000000,10.4477,10.4653,9.92574,10.0964,28287500.73494,0
+MS.US,D,20120725,000000,10.1847,10.4565,10.1347,10.3741,31332748.992864,0
+MS.US,D,20120726,000000,10.6281,10.6605,10.2877,10.4005,41898746.914741,0
+MS.US,D,20120727,000000,10.5163,10.9618,10.4005,10.8342,40890557.835817,0
+MS.US,D,20120730,000000,10.7115,10.9235,10.6811,10.8509,21632725.257964,0
+MS.US,D,20120731,000000,10.7812,11.0353,10.6811,10.9706,20661942.428196,0
+MS.US,D,20120801,000000,11.0275,11.0452,10.7881,10.8509,22218887.980756,0
+MS.US,D,20120802,000000,10.5467,10.7292,10.4231,10.4653,32210670.06249,0
+MS.US,D,20120803,000000,10.7567,11.1472,10.688,11.0706,26119957.461059,0
+MS.US,D,20120806,000000,11.154,11.4209,11.0775,11.3582,21481916.886997,0
+MS.US,D,20120807,000000,11.4042,11.7427,11.3728,11.6475,28512206.298302,0
+MS.US,D,20120808,000000,11.5484,11.7898,11.4562,11.7044,17140516.970825,0
+MS.US,D,20120809,000000,11.6142,11.8291,11.5318,11.8133,17380770.503467,0
+MS.US,D,20120810,000000,11.7358,11.7898,11.5965,11.7358,13149477.403964,0
+MS.US,D,20120813,000000,11.6299,11.7613,11.6142,11.6878,13431820.738851,0
+MS.US,D,20120814,000000,11.7761,11.882,11.5318,11.5582,18163446.755906,0
+MS.US,D,20120815,000000,11.518,11.7613,11.4798,11.7113,15490136.827472,0
+MS.US,D,20120816,000000,11.7613,11.882,11.6387,11.7182,16452431.163195,0
+MS.US,D,20120817,000000,11.7358,11.7761,11.6554,11.7182,17230438.132346,0
+MS.US,D,20120820,000000,11.7113,11.9517,11.6554,11.9105,14321656.074435,0
+MS.US,D,20120821,000000,12.0165,12.3196,11.8555,11.9595,28846101.333876,0
+MS.US,D,20120822,000000,11.8133,12.1665,11.7761,11.9369,21591010.547675,0
+MS.US,D,20120823,000000,11.9369,11.9595,11.6054,11.6475,22396282.013369,0
+MS.US,D,20120824,000000,11.518,11.7839,11.3886,11.6956,19538745.874659,0
+MS.US,D,20120827,000000,11.7427,11.8045,11.622,11.6711,11338766.854176,0
+MS.US,D,20120828,000000,11.6387,11.8291,11.6054,11.727,13643190.152348,0
+MS.US,D,20120829,000000,11.7692,12.0165,11.7044,11.8977,36028511.937995,0
+MS.US,D,20120830,000000,11.7898,11.9919,11.7358,11.9673,25052401.925944,0
+MS.US,D,20120831,000000,12.0811,12.2489,11.8977,12.0488,32073625.935469,0
+MS.US,D,20120904,000000,12.2823,12.5698,12.1528,12.4589,39616617.125425,0
+MS.US,D,20120905,000000,12.4677,12.6983,12.3687,12.5953,39025640.382775,0
+MS.US,D,20120906,000000,12.7218,13.1378,12.6894,13.0534,41810300.639253,0
+MS.US,D,20120907,000000,13.2614,13.7441,13.1741,13.7196,47241848.245979,0
+MS.US,D,20120910,000000,13.5989,13.6941,13.3321,13.3399,32349534.608624,0
+MS.US,D,20120911,000000,13.5813,13.8825,13.4047,13.855,30631348.440072,0
+MS.US,D,20120912,000000,13.9835,14.0326,13.7441,13.9913,30512309.746204,0
+MS.US,D,20120913,000000,13.9149,14.5084,13.7097,14.3789,49507907.179674,0
+MS.US,D,20120914,000000,14.585,14.8596,14.5388,14.6536,44836763.721234,0
+MS.US,D,20120917,000000,14.4496,14.532,14.216,14.2994,28898325.753831,0
+MS.US,D,20120918,000000,14.2337,14.2994,14.0973,14.164,25832840.877178,0
+MS.US,D,20120919,000000,14.2661,14.32,14.064,14.1111,25792971.04852,0
+MS.US,D,20120920,000000,13.6225,13.8451,13.5273,13.8187,31145473.121903,0
+MS.US,D,20120921,000000,14.0551,14.0551,13.6381,13.7196,43657612.213616,0
+MS.US,D,20120924,000000,13.5351,13.9217,13.4704,13.6853,24433390.117407,0
+MS.US,D,20120925,000000,13.8001,13.8451,13.3085,13.3321,25515223.609364,0
+MS.US,D,20120926,000000,13.3733,13.4145,13.0917,13.1957,28798323.995996,0
+MS.US,D,20120927,000000,13.4704,13.6303,13.285,13.5273,23969139.415178,0
+MS.US,D,20120928,000000,13.5351,13.6147,13.3664,13.4439,22102782.750609,0
+MS.US,D,20121001,000000,13.6077,13.8119,13.4371,13.4861,25254629.492288,0
+MS.US,D,20121002,000000,13.5901,13.6793,13.5047,13.5813,21203779.06681,0
+MS.US,D,20121003,000000,13.6381,13.8451,13.4635,13.6793,25877164.922813,0
+MS.US,D,20121004,000000,13.8737,14.1189,13.8451,14.0326,24434604.069906,0
+MS.US,D,20121005,000000,14.2258,14.3642,13.9149,14.0551,27189084.71301,0
+MS.US,D,20121008,000000,13.7922,14.1052,13.7922,14.0149,16978963.438447,0
+MS.US,D,20121009,000000,14.064,14.1454,13.855,13.9335,21465764.489646,0
+MS.US,D,20121010,000000,13.9413,14.0728,13.7853,13.9757,18928790.294459,0
+MS.US,D,20121011,000000,14.2572,14.3848,14.1984,14.3436,20550848.9566,0
+MS.US,D,20121012,000000,14.1189,14.2484,13.8275,13.907,25924925.952347,0
+MS.US,D,20121015,000000,14.064,14.2828,13.9757,14.2572,22172997.314643,0
+MS.US,D,20121016,000000,14.3612,14.4888,14.216,14.3534,23210381.390557,0
+MS.US,D,20121017,000000,14.4426,14.8596,14.3288,14.8528,29885754.308413,0
+MS.US,D,20121018,000000,14.9097,14.9195,14.218,14.2936,63617513.986443,0
+MS.US,D,20121019,000000,14.1287,14.4986,13.907,14.0816,36389127.179067,0
+MS.US,D,20121022,000000,14.064,14.1905,13.7922,14.0149,26487366.147473,0
+MS.US,D,20121023,000000,13.7441,13.8648,13.6077,13.7441,30135885.602318,0
+MS.US,D,20121024,000000,13.855,13.9757,13.7519,13.8001,17759184.265555,0
+MS.US,D,20121025,000000,14.0081,14.0973,13.5636,13.7383,23498452.012672,0
+MS.US,D,20121026,000000,13.6853,13.7599,13.5421,13.6853,16428007.376655,0
+MS.US,D,20121031,000000,13.8461,14.1788,13.8001,14.0002,32333135.547542,0
+MS.US,D,20121101,000000,14.0267,14.1836,13.9511,14.1836,31154223.568754,0
+MS.US,D,20121102,000000,14.3092,14.372,14.112,14.322,24520087.322797,0
+MS.US,D,20121105,000000,14.218,14.3142,14.0267,14.3014,20044570.627694,0
+MS.US,D,20121106,000000,14.372,14.6968,14.3642,14.6566,19049502.632325,0
+MS.US,D,20121107,000000,14.166,14.2082,13.3959,13.3959,53010738.064895,0
+MS.US,D,20121108,000000,13.5116,13.7009,13.3017,13.3085,26224959.765458,0
+MS.US,D,20121109,000000,13.231,13.6793,13.128,13.3792,25648354.752639,0
+MS.US,D,20121112,000000,13.4527,13.6147,13.3654,13.5116,13321052.414902,0
+MS.US,D,20121113,000000,13.2928,13.6215,13.2438,13.3085,17901215.688609,0
+MS.US,D,20121114,000000,13.4135,13.4625,12.8798,12.9602,24912171.555841,0
+MS.US,D,20121115,000000,13.2212,13.231,12.968,13.0986,20182825.649399,0
+MS.US,D,20121116,000000,13.1192,13.18,12.8504,13.0368,21029076.930544,0
+MS.US,D,20121119,000000,13.283,13.5341,13.2369,13.3085,18320631.690123,0
+MS.US,D,20121120,000000,13.2369,13.388,13.0986,13.1722,19151473.622929,0
+MS.US,D,20121121,000000,13.2604,13.3017,13.0112,13.0898,15809552.090422,0
+MS.US,D,20121123,000000,13.2212,13.3389,13.1722,13.2369,10676313.689227,0
+MS.US,D,20121126,000000,13.1447,13.3959,13.076,13.3792,16414702.824209,0
+MS.US,D,20121127,000000,13.3164,13.5627,13.2673,13.3959,23637382.811461,0
+MS.US,D,20121128,000000,13.231,13.6461,13.0986,13.5989,29545328.799575,0
+MS.US,D,20121129,000000,13.6705,13.7785,13.4135,13.5813,23690035.325496,0
+MS.US,D,20121130,000000,13.5901,13.7383,13.4851,13.5901,21350004.792578,0
+MS.US,D,20121203,000000,13.6627,13.6941,13.2369,13.2673,18664087.493485,0
+MS.US,D,20121204,000000,13.231,13.4135,13.1722,13.3792,17736455.527717,0
+MS.US,D,20121205,000000,13.4527,13.7922,13.4527,13.6793,19537460.573147,0
+MS.US,D,20121206,000000,13.6539,13.7383,13.4439,13.4851,19917434.840083,0
+MS.US,D,20121207,000000,13.6705,13.7608,13.5901,13.6705,14260965.584411,0
+MS.US,D,20121210,000000,13.6215,13.7295,13.5341,13.7009,12091280.820858,0
+MS.US,D,20121211,000000,13.907,14.4122,13.8737,14.3014,44744144.547737,0
+MS.US,D,20121212,000000,14.3298,14.4506,14.1836,14.2592,34474152.277532,0
+MS.US,D,20121213,000000,14.2258,14.4446,14.166,14.3377,23863960.776788,0
+MS.US,D,20121214,000000,14.2778,14.5712,14.2592,14.5408,20229509.308832,0
+MS.US,D,20121217,000000,14.5653,14.946,14.5584,14.9293,20716547.866653,0
+MS.US,D,20121218,000000,14.9999,15.4836,14.9999,15.4012,31612671.557656,0
+MS.US,D,20121219,000000,15.5229,15.669,15.1775,15.3777,27173307.407616,0
+MS.US,D,20121220,000000,15.3541,15.6269,15.3079,15.5229,23754270.842212,0
+MS.US,D,20121221,000000,15.0971,15.3689,14.9577,15.2423,26901328.026553,0
+MS.US,D,20121224,000000,15.2255,15.2893,15.1609,15.2649,3979336.2901287,0
+MS.US,D,20121226,000000,15.3247,15.3923,15.1775,15.2119,11237625.550671,0
+MS.US,D,20121227,000000,15.256,15.3609,14.9028,15.1206,18193162.600693,0
+MS.US,D,20121228,000000,14.9519,15.1206,14.9519,14.9999,13975971.124042,0
+MS.US,D,20121231,000000,14.9823,15.4767,14.9195,15.4012,24773740.200146,0
+MS.US,D,20130102,000000,16.241,16.2498,15.7142,15.8044,37023187.51379,0
+MS.US,D,20130103,000000,15.6788,15.7966,15.5641,15.776,37069918.059718,0
+MS.US,D,20130104,000000,15.8535,16.3156,15.776,16.2636,39703123.727021,0
+MS.US,D,20130107,000000,16.1036,16.2184,15.8456,15.9496,26626804.543528,0
+MS.US,D,20130108,000000,15.928,15.9438,15.7828,15.828,27569030.440341,0
+MS.US,D,20130109,000000,15.8702,16.0644,15.6337,15.8044,33508458.670958,0
+MS.US,D,20130110,000000,15.9977,16.4588,15.9644,16.3832,49493584.374881,0
+MS.US,D,20130111,000000,16.241,16.452,16.185,16.2498,25682098.758866,0
+MS.US,D,20130114,000000,16.3068,16.3068,15.9104,16.1664,18111397.650669,0
+MS.US,D,20130115,000000,16.0566,16.5442,15.9898,16.4588,31378666.160039,0
+MS.US,D,20130116,000000,16.6992,16.8051,16.4009,16.5442,38020335.842534,0
+MS.US,D,20130117,000000,16.552,16.7139,16.4353,16.7139,32344738.935655,0
+MS.US,D,20130118,000000,17.7068,18.0933,17.5537,18.0286,81600002.316884,0
+MS.US,D,20130122,000000,17.7892,18.5113,17.75,18.5113,47287154.869454,0
+MS.US,D,20130123,000000,18.4161,18.4809,18.1012,18.2631,30127038.324663,0
+MS.US,D,20130124,000000,18.1816,18.5505,18.1335,18.2061,25193428.347182,0
+MS.US,D,20130125,000000,18.3288,18.4073,18.1904,18.2866,17454820.586605,0
+MS.US,D,20130128,000000,18.3553,18.3553,17.9716,17.9716,17246454.966571,0
+MS.US,D,20130129,000000,17.9472,18.2631,17.7666,18.1973,18048517.765207,0
+MS.US,D,20130130,000000,18.0119,18.5289,18.0119,18.5113,28751307.034743,0
+MS.US,D,20130131,000000,18.3631,18.5427,18.215,18.4073,24602939.835638,0
+MS.US,D,20130201,000000,18.6025,19.1666,18.5437,18.9802,39325882.127296,0
+MS.US,D,20130204,000000,18.4425,18.6819,18.4249,18.4739,32706681.268375,0
+MS.US,D,20130205,000000,18.6917,18.9635,18.5761,18.8959,29569887.129969,0
+MS.US,D,20130206,000000,18.7624,18.9724,18.7095,18.888,19634838.725834,0
+MS.US,D,20130207,000000,18.8625,19.0362,18.3062,18.6486,24968027.640575,0
+MS.US,D,20130208,000000,18.6339,18.9027,18.6025,18.8262,19849846.939011,0
+MS.US,D,20130211,000000,18.7389,18.9459,18.6741,18.7929,12705986.206803,0
+MS.US,D,20130212,000000,18.8095,19.093,18.7291,19.0774,19011227.963751,0
+MS.US,D,20130213,000000,19.1088,19.2736,18.888,19.0774,19549648.003898,0
+MS.US,D,20130214,000000,18.989,19.2804,18.8959,19.2402,20182623.833619,0
+MS.US,D,20130215,000000,19.2804,19.3266,18.9204,19.2736,21682075.331953,0
+MS.US,D,20130219,000000,19.3756,19.6415,19.2226,19.6336,21628417.816101,0
+MS.US,D,20130220,000000,19.6817,19.7572,18.8527,18.9086,21594451.608662,0
+MS.US,D,20130221,000000,18.7153,18.7487,18.215,18.4327,27658279.901864,0
+MS.US,D,20130222,000000,18.7389,19.044,18.6191,19.0362,22082839.682107,0
+MS.US,D,20130225,000000,19.2402,19.2569,17.7814,17.7882,37252560.321898,0
+MS.US,D,20130226,000000,18.0452,18.1679,17.5842,18.1159,38302384.607924,0
+MS.US,D,20130227,000000,18.0923,18.5593,18.0452,18.4887,22359422.093802,0
+MS.US,D,20130228,000000,18.4955,18.5515,18.1679,18.2061,18444273.414624,0
+MS.US,D,20130301,000000,18.0276,18.3709,17.6312,18.107,27663982.726574,0
+MS.US,D,20130304,000000,18.0619,18.3062,17.8568,18.2434,21227930.707828,0
+MS.US,D,20130305,000000,18.4073,18.5662,18.3131,18.3553,18597199.832016,0
+MS.US,D,20130306,000000,18.5593,18.5593,18.0923,18.4955,23019759.25087,0
+MS.US,D,20130307,000000,18.5761,18.8713,18.4809,18.7487,22068009.280047,0
+MS.US,D,20130308,000000,18.7997,18.835,18.3062,18.5937,24034944.610187,0
+MS.US,D,20130311,000000,18.5937,18.7929,18.2866,18.6486,17614904.329308,0
+MS.US,D,20130312,000000,18.6113,18.6575,18.2434,18.3062,16200217.497373,0
+MS.US,D,20130313,000000,18.3357,18.4583,18.1895,18.3896,14899677.874804,0
+MS.US,D,20130314,000000,18.5289,18.6271,18.3062,18.4073,26114079.32163,0
+MS.US,D,20130315,000000,18.4327,19.1009,18.3807,19.044,29966793.537044,0
+MS.US,D,20130318,000000,18.5937,18.7203,18.2199,18.5593,29008715.928009,0
+MS.US,D,20130319,000000,18.6271,18.7203,17.7646,18.0766,40605875.272564,0
+MS.US,D,20130320,000000,18.2365,18.5025,18.0276,18.3553,22071474.803552,0
+MS.US,D,20130321,000000,18.2199,18.3131,17.802,17.8088,21758552.300816,0
+MS.US,D,20130322,000000,17.9246,18.0923,17.7048,17.9098,20512225.697132,0
+MS.US,D,20130325,000000,18.0619,18.1581,17.5842,17.7392,29716982.294428,0
+MS.US,D,20130326,000000,17.8922,18.003,17.7294,17.9402,18442388.7814,0
+MS.US,D,20130327,000000,17.7568,18.0452,17.697,17.9952,17251669.560175,0
+MS.US,D,20130328,000000,18.0452,18.0835,17.6714,17.748,22769117.301884,0
+MS.US,D,20130401,000000,17.7568,17.8657,17.3761,17.489,17612349.015359,0
+MS.US,D,20130402,000000,17.3016,17.6784,17.2771,17.5194,26880203.622244,0
+MS.US,D,20130403,000000,17.5027,17.5282,16.9151,17.0425,31469521.993635,0
+MS.US,D,20130404,000000,17.0523,17.2702,16.968,17.2182,21454501.538254,0
+MS.US,D,20130405,000000,16.8797,17.4291,16.7855,17.4075,22500955.093035,0
+MS.US,D,20130408,000000,17.3408,17.5694,17.1063,17.5518,17667768.85184,0
+MS.US,D,20130409,000000,17.5782,17.8392,17.5518,17.5518,16347025.227235,0
+MS.US,D,20130410,000000,17.6714,18.1895,17.6568,17.9402,21640594.034865,0
+MS.US,D,20130411,000000,17.9874,18.2699,17.955,17.9805,18200880.525394,0
+MS.US,D,20130412,000000,17.8304,17.9472,17.3889,17.6156,31153308.26284,0
+MS.US,D,20130415,000000,17.5616,17.9628,17.2859,17.3408,27818285.160653,0
+MS.US,D,20130416,000000,17.6086,17.6479,17.1063,17.639,27058452.823745,0
+MS.US,D,20130417,000000,17.3889,17.6244,16.8425,17.3339,56328383.605246,0
+MS.US,D,20130418,000000,17.2368,17.3339,16.396,16.396,58454868.579761,0
+MS.US,D,20130419,000000,16.448,16.656,16.2744,16.6148,30524881.442356,0
+MS.US,D,20130422,000000,16.6413,16.8561,16.5746,16.7198,20012496.18838,0
+MS.US,D,20130423,000000,16.9563,17.5429,16.8797,17.4458,29034461.70984,0
+MS.US,D,20130424,000000,17.489,17.5842,17.2771,17.3173,22242183.433614,0
+MS.US,D,20130425,000000,17.4075,17.6086,17.2702,17.3016,22915722.196694,0
+MS.US,D,20130426,000000,17.3094,17.4222,17.1966,17.3173,21438520.378536,0
+MS.US,D,20130429,000000,17.4458,17.9726,17.4222,17.9726,23517640.820176,0
+MS.US,D,20130430,000000,17.9824,18.1512,17.849,17.9256,17322266.351066,0
+MS.US,D,20130501,000000,17.8932,17.8932,17.5439,17.6793,16151985.56435,0
+MS.US,D,20130502,000000,17.7304,18.0776,17.4291,18.0394,20721885.792123,0
+MS.US,D,20130503,000000,18.5221,18.733,18.3465,18.4191,25043381.372114,0
+MS.US,D,20130506,000000,18.4533,19.0195,18.4357,18.8389,21502149.428638,0
+MS.US,D,20130507,000000,18.8978,18.9243,18.6211,18.8291,14953351.699002,0
+MS.US,D,20130508,000000,18.7653,19.2186,18.6613,19.1568,18795674.440258,0
+MS.US,D,20130509,000000,19.148,19.2108,18.8566,18.941,16023070.128492,0
+MS.US,D,20130510,000000,18.9341,19.3716,18.8203,19.3716,18552139.872273,0
+MS.US,D,20130513,000000,19.2628,19.407,19.0813,19.1637,17932942.556301,0
+MS.US,D,20130514,000000,19.0401,19.8259,19.0401,19.6395,23753364.709743,0
+MS.US,D,20130515,000000,19.615,20.1497,19.5404,20.1143,24307472.359381,0
+MS.US,D,20130516,000000,19.9555,20.1241,19.7631,19.8917,23318289.638342,0
+MS.US,D,20130517,000000,20.0515,20.4254,19.9819,20.3851,17927987.87696,0
+MS.US,D,20130520,000000,20.3194,20.5716,20.2075,20.2871,14099972.651424,0
+MS.US,D,20130521,000000,20.2782,20.6186,20.1663,20.3273,12907021.225352,0
+MS.US,D,20130522,000000,20.5058,20.7864,19.8671,19.9907,22706456.55982,0
+MS.US,D,20130523,000000,19.5767,20.0349,19.4208,19.6218,28003918.985035,0
+MS.US,D,20130524,000000,19.559,19.7131,19.407,19.7052,14355958.641509,0
+MS.US,D,20130528,000000,20.0761,20.2713,19.8573,20.0143,18978062.903804,0
+MS.US,D,20130529,000000,19.9221,20.4627,19.8485,20.2164,21565785.613642,0
+MS.US,D,20130530,000000,20.2321,20.9758,20.0349,20.8944,26200959.995911,0
+MS.US,D,20130531,000000,21.0366,21.379,20.9572,20.9572,35000921.0238,0
+MS.US,D,20130603,000000,21.0896,21.2848,20.3851,20.754,32391174.912085,0
+MS.US,D,20130604,000000,20.8766,21.121,20.4725,20.6118,23024497.844628,0
+MS.US,D,20130605,000000,20.5716,20.7638,20.0849,20.2557,26543034.686229,0
+MS.US,D,20130606,000000,20.3106,20.5716,19.9054,20.5637,22663473.875636,0
+MS.US,D,20130607,000000,20.863,21.8489,20.7109,21.8489,40555599.699945,0
+MS.US,D,20130610,000000,21.8263,21.9873,21.5232,21.9725,43198703.513943,0
+MS.US,D,20130611,000000,21.6635,21.6802,21.0316,21.1131,31293746.564354,0
+MS.US,D,20130612,000000,21.5085,21.5399,20.5637,20.6932,32186387.954705,0
+MS.US,D,20130613,000000,20.6756,21.4379,20.5716,21.3368,24166083.077447,0
+MS.US,D,20130614,000000,21.277,21.43,20.7472,20.9032,19121548.827459,0
+MS.US,D,20130617,000000,21.1062,21.3074,20.9914,21.2083,18643781.564287,0
+MS.US,D,20130618,000000,21.226,21.3643,21.0729,21.3015,18301917.863194,0
+MS.US,D,20130619,000000,21.3456,21.5997,21.064,21.1308,22503345.284982,0
+MS.US,D,20130620,000000,20.8139,20.8414,20.1899,20.3527,32100450.106672,0
+MS.US,D,20130621,000000,20.6353,20.6844,19.5492,20.1585,44088220.836781,0
+MS.US,D,20130624,000000,19.6542,19.9907,19.3472,19.7494,28070945.267444,0
+MS.US,D,20130625,000000,19.9986,20.4411,19.9387,20.2557,23551811.901211,0
+MS.US,D,20130626,000000,20.5137,20.547,20.0849,20.1321,18705425.073275,0
+MS.US,D,20130627,000000,20.3616,20.5303,20.2164,20.2635,15005942.037468,0
+MS.US,D,20130628,000000,20.0447,20.1321,19.6307,19.771,22935709.093876,0
+MS.US,D,20130701,000000,19.9387,20.3037,19.8573,19.8975,17024291.466626,0
+MS.US,D,20130702,000000,19.8318,20.3851,19.5032,19.7769,23021216.809285,0
+MS.US,D,20130703,000000,19.5404,19.5767,19.2844,19.456,19037307.047401,0
+MS.US,D,20130705,000000,19.6218,19.9309,19.5492,19.8828,18937046.394574,0
+MS.US,D,20130708,000000,20.0761,20.2959,19.7857,20.1321,28171135.590529,0
+MS.US,D,20130709,000000,20.3106,20.6275,19.9476,20.5872,25523948.574425,0
+MS.US,D,20130710,000000,20.498,20.652,20.2782,20.5058,12508989.54241,0
+MS.US,D,20130711,000000,20.9032,21.0386,20.4165,20.6756,17381977.321065,0
+MS.US,D,20130712,000000,20.8492,21.1543,20.7324,21.1474,18702730.119114,0
+MS.US,D,20130715,000000,21.4222,21.69,21.226,21.5997,22713997.131259,0
+MS.US,D,20130716,000000,21.7273,21.7841,21.171,21.3456,23523270.257329,0
+MS.US,D,20130717,000000,21.4467,21.5664,21.2917,21.4771,19534628.017317,0
+MS.US,D,20130718,000000,22.3994,22.6162,22.1658,22.413,44811390.992817,0
+MS.US,D,20130719,000000,22.3905,22.5474,22.107,22.3356,21674272.807708,0
+MS.US,D,20130722,000000,22.4572,22.5142,22.2846,22.3424,14609086.593974,0
+MS.US,D,20130723,000000,22.5406,22.5602,22.2541,22.5072,16179694.463319,0
+MS.US,D,20130724,000000,22.5936,22.6426,22.312,22.4406,21700998.109564,0
+MS.US,D,20130725,000000,22.3994,22.464,22.1747,22.464,15899939.059073,0
+MS.US,D,20130726,000000,22.3905,22.5072,22.2846,22.413,18352154.703492,0
+MS.US,D,20130729,000000,22.3601,22.3601,21.9117,22.1384,15744548.042905,0
+MS.US,D,20130730,000000,22.2296,22.2934,21.8715,21.9481,16404723.135785,0
+MS.US,D,20130731,000000,21.9382,22.312,21.9205,22.0589,20318795.464134,0
+MS.US,D,20130801,000000,22.3522,22.6828,22.3356,22.6348,16425539.720065,0
+MS.US,D,20130802,000000,22.5602,22.7162,22.4406,22.576,10413799.26442,0
+MS.US,D,20130805,000000,22.4984,22.6888,22.3522,22.576,8472147.9860668,0
+MS.US,D,20130806,000000,22.5406,22.576,22.1227,22.1384,11325594.807041,0
+MS.US,D,20130807,000000,22.0099,22.0265,21.6802,21.9481,11314007.727273,0
+MS.US,D,20130808,000000,22.2757,22.3189,21.7106,21.8263,15253159.233813,0
+MS.US,D,20130809,000000,21.7989,22.0589,21.6891,21.6969,10263087.724256,0
+MS.US,D,20130812,000000,21.5977,21.6066,21.3702,21.5791,11846138.861529,0
+MS.US,D,20130813,000000,21.6291,21.9627,21.4202,21.8558,12532273.78328,0
+MS.US,D,20130814,000000,21.8185,21.9941,21.6291,21.7185,8875885.5515339,0
+MS.US,D,20130815,000000,21.4447,21.4849,21.2564,21.3702,13959420.191489,0
+MS.US,D,20130816,000000,21.2897,21.5565,21.274,21.4585,12967933.91659,0
+MS.US,D,20130819,000000,21.3437,21.4585,20.9002,20.9228,11846002.279132,0
+MS.US,D,20130820,000000,20.9228,21.3702,20.8836,21.326,17241395.302253,0
+MS.US,D,20130821,000000,21.2152,21.3957,20.916,21.0876,20348787.53153,0
+MS.US,D,20130822,000000,21.1965,21.4751,21.0876,21.2564,12259903.001915,0
+MS.US,D,20130823,000000,21.2897,21.3623,21.169,21.3348,8743959.1873125,0
+MS.US,D,20130826,000000,21.3437,21.6213,21.2819,21.3878,10688440.982953,0
+MS.US,D,20130827,000000,21.0366,21.119,20.6157,20.6324,16294525.603943,0
+MS.US,D,20130828,000000,20.5853,20.909,20.4685,20.7364,12447782.281674,0
+MS.US,D,20130829,000000,20.6324,21.0944,20.6157,21.0062,11379958.678124,0
+MS.US,D,20130830,000000,21.1112,21.1112,20.7511,20.8836,12687841.133438,0
+MS.US,D,20130903,000000,21.2564,21.4751,21.0366,21.2986,15801347.973159,0
+MS.US,D,20130904,000000,21.2986,21.7047,21.1965,21.4909,11871298.562179,0
+MS.US,D,20130905,000000,21.6213,21.8715,21.5379,21.6066,11701042.488716,0
+MS.US,D,20130906,000000,21.7489,21.9205,21.2986,21.7341,15242637.292888,0
+MS.US,D,20130909,000000,21.8558,22.2541,21.8479,22.2482,15679858.950319,0
+MS.US,D,20130910,000000,22.4317,22.8222,22.3994,22.7329,22392917.397754,0
+MS.US,D,20130911,000000,22.934,23.0233,22.6436,22.9036,18385331.994698,0
+MS.US,D,20130912,000000,22.8624,22.9742,22.6828,22.7162,10308065.122999,0
+MS.US,D,20130913,000000,22.7966,22.9036,22.6888,22.8065,8490890.3526013,0
+MS.US,D,20130916,000000,23.092,23.5669,22.9605,23.2911,24460522.10864,0
+MS.US,D,20130917,000000,23.3393,23.5383,23.2283,23.5168,15893457.510846,0
+MS.US,D,20130918,000000,23.4393,23.9132,23.3481,23.5227,18789093.003412,0
+MS.US,D,20130919,000000,23.7277,23.7434,23.1705,23.1871,19123525.195129,0
+MS.US,D,20130920,000000,23.3725,23.4295,22.7329,22.8546,29306154.675578,0
+MS.US,D,20130923,000000,22.6828,22.724,22.0677,22.0677,29046621.620257,0
+MS.US,D,20130924,000000,22.0824,22.5142,21.9715,22.107,21114582.607411,0
+MS.US,D,20130925,000000,22.1658,22.2394,21.7725,22.0677,20204535.115617,0
+MS.US,D,20130926,000000,22.107,22.3601,21.9029,22.0099,15905832.487576,0
+MS.US,D,20130927,000000,21.8087,22.001,21.6449,21.9559,14940632.208465,0
+MS.US,D,20130930,000000,21.6371,22.0099,21.5379,21.8479,16842494.180619,0
+MS.US,D,20131001,000000,21.8479,22.0991,21.8421,22.001,11787907.873922,0
+MS.US,D,20131002,000000,21.8087,22.052,21.7489,21.9863,14673071.369872,0
+MS.US,D,20131003,000000,21.9715,22.0677,21.5977,21.7635,16380706.038621,0
+MS.US,D,20131004,000000,21.8627,21.9205,21.7253,21.8793,14479582.01912,0
+MS.US,D,20131007,000000,21.6537,21.9863,21.6066,21.7577,16471767.765084,0
+MS.US,D,20131008,000000,21.7725,21.8891,21.4849,21.5223,20287409.033163,0
+MS.US,D,20131009,000000,21.6713,21.8891,21.4123,21.7047,17504252.202323,0
+MS.US,D,20131010,000000,21.9863,22.464,21.9029,22.4072,17844372.948947,0
+MS.US,D,20131011,000000,22.5406,22.7074,22.3758,22.6594,13817884.134441,0
+MS.US,D,20131014,000000,22.4798,22.8869,22.2934,22.8457,14711580.470918,0
+MS.US,D,20131015,000000,22.8222,22.9183,22.523,22.6888,15437544.450462,0
+MS.US,D,20131016,000000,22.8457,23.3097,22.8065,23.2097,19077707.916573,0
+MS.US,D,20131017,000000,22.9899,23.4795,22.8124,23.4569,23622096.794987,0
+MS.US,D,20131018,000000,24.2576,24.2988,23.6816,24.0711,39980412.493949,0
+MS.US,D,20131021,000000,23.9485,24.0524,23.7356,23.8582,17945607.00617,0
+MS.US,D,20131022,000000,23.9897,24.0368,23.6159,23.8837,16135695.565332,0
+MS.US,D,20131023,000000,23.6885,23.7434,23.4393,23.5767,16332140.803779,0
+MS.US,D,20131024,000000,23.6404,23.8582,23.6081,23.8278,11019896.901542,0
+MS.US,D,20131025,000000,23.7778,23.8445,23.6325,23.6973,16423722.358768,0
+MS.US,D,20131028,000000,23.6973,23.713,23.4639,23.4863,13074386.644503,0
+MS.US,D,20131029,000000,23.5865,23.8445,23.5227,23.8445,14823813.488184,0
+MS.US,D,20131030,000000,23.8896,23.924,23.5383,23.6414,11969254.641874,0
+MS.US,D,20131031,000000,23.6257,23.7434,23.3313,23.3313,12754718.602191,0
+MS.US,D,20131101,000000,23.4393,23.9985,23.4295,23.713,18429707.003913,0
+MS.US,D,20131104,000000,23.7356,23.8445,23.6159,23.8278,15052663.409951,0
+MS.US,D,20131105,000000,23.6081,23.6826,23.5227,23.5383,13610543.901655,0
+MS.US,D,20131106,000000,23.6649,23.7287,23.5021,23.6581,11047702.631314,0
+MS.US,D,20131107,000000,23.7228,23.7954,23.299,23.3225,17577045.523555,0
+MS.US,D,20131108,000000,23.3805,24.028,23.3627,23.9053,20601421.13726,0
+MS.US,D,20131111,000000,23.8749,24.4439,23.768,24.4361,17213202.249264,0
+MS.US,D,20131112,000000,24.338,24.5479,23.924,24.1653,17798243.773275,0
+MS.US,D,20131113,000000,23.9053,24.4106,23.8749,24.4008,11602392.285048,0
+MS.US,D,20131114,000000,24.3546,24.6627,24.2988,24.6392,12558137.800618,0
+MS.US,D,20131115,000000,24.5734,24.7824,24.5479,24.6078,13031578.255767,0
+MS.US,D,20131118,000000,24.7216,24.9963,24.5401,24.6323,14010542.778823,0
+MS.US,D,20131119,000000,24.6539,24.9717,24.5165,24.6392,12344636.070894,0
+MS.US,D,20131120,000000,24.753,24.9463,24.5342,24.5813,14197843.112303,0
+MS.US,D,20131121,000000,24.7697,25.1993,24.7137,25.0855,12921164.638341,0
+MS.US,D,20131122,000000,25.1111,25.4603,24.9895,25.4525,13011176.515036,0
+MS.US,D,20131125,000000,25.4819,25.8234,25.4525,25.6144,16085530.074047,0
+MS.US,D,20131126,000000,25.6144,25.7998,25.4908,25.4908,11321184.418744,0
+MS.US,D,20131127,000000,25.4966,25.5996,25.3779,25.5055,6300265.6729026,0
+MS.US,D,20131129,000000,25.5898,25.6379,25.4044,25.4201,6705982.6638543,0
+MS.US,D,20131202,000000,25.5996,25.8646,25.4132,25.5222,12283836.518806,0
+MS.US,D,20131203,000000,25.3966,25.5222,24.9963,25.1513,13863855.323012,0
+MS.US,D,20131204,000000,24.9717,25.4132,24.9207,25.2808,9812318.9277343,0
+MS.US,D,20131205,000000,24.9895,25.0453,24.4694,24.5342,17741625.27337,0
+MS.US,D,20131206,000000,24.9815,25.0119,24.6156,24.7373,15715241.945309,0
+MS.US,D,20131209,000000,24.9207,24.9639,24.5999,24.6804,10450467.560923,0
+MS.US,D,20131210,000000,24.7697,25.2141,24.6627,24.9895,16314307.627529,0
+MS.US,D,20131211,000000,25.0041,25.0041,24.3929,24.4616,12433168.984469,0
+MS.US,D,20131212,000000,24.5087,24.8864,24.4881,24.753,12454991.589837,0
+MS.US,D,20131213,000000,24.8255,25.3132,24.7913,25.2465,15201862.351032,0
+MS.US,D,20131216,000000,25.3966,25.5222,25.0531,25.1111,10647072.825014,0
+MS.US,D,20131217,000000,25.1445,25.1993,24.6627,24.7824,12335004.973364,0
+MS.US,D,20131218,000000,24.9149,25.7046,24.7216,25.6792,22650344.637909,0
+MS.US,D,20131219,000000,25.582,25.6144,25.0209,25.0611,25666628.254229,0
+MS.US,D,20131220,000000,25.1611,25.3279,25.0287,25.1179,18340068.180631,0
+MS.US,D,20131223,000000,25.2965,25.3681,25.1768,25.2641,8859192.9402256,0
+MS.US,D,20131224,000000,25.2465,25.3132,24.9561,25.1857,5597427.9471278,0
+MS.US,D,20131226,000000,25.1993,25.3779,25.1356,25.2553,6660203.0983478,0
+MS.US,D,20131227,000000,25.272,25.3524,25.1356,25.2219,5068791.8952539,0
+MS.US,D,20131230,000000,25.2219,25.3779,24.9639,25.0531,7636152.6159545,0
+MS.US,D,20131231,000000,25.0855,25.5143,25.0699,25.4692,10415198.724354,0
+MS.US,D,20140102,000000,25.4456,25.5467,25.1611,25.1993,12120587.937726,0
+MS.US,D,20140103,000000,25.3132,25.7438,25.2808,25.5898,9616607.5648526,0
+MS.US,D,20140106,000000,25.7822,25.9312,25.5653,25.6792,11121383.738126,0
+MS.US,D,20140107,000000,25.8234,25.8979,25.5055,25.5996,11385124.346691,0
+MS.US,D,20140108,000000,25.632,25.8558,25.475,25.632,10996171.316061,0
+MS.US,D,20140109,000000,25.7124,25.7752,25.4692,25.6232,9016496.1099512,0
+MS.US,D,20140110,000000,25.6468,25.687,25.2553,25.4201,13017240.161899,0
+MS.US,D,20140113,000000,25.4201,25.5996,24.9717,25.0699,11825305.968904,0
+MS.US,D,20140114,000000,24.9815,25.3524,24.8511,25.2553,16896445.246697,0
+MS.US,D,20140115,000000,25.792,26.1805,25.53,26.1657,21681413.824672,0
+MS.US,D,20140116,000000,26.0136,26.0431,25.6065,25.9872,26959462.183356,0
+MS.US,D,20140117,000000,26.671,27.2214,26.4748,27.1262,39647442.957005,0
+MS.US,D,20140121,000000,26.9712,27.194,26.3943,26.4993,22824239.511052,0
+MS.US,D,20140122,000000,26.5641,26.775,26.2138,26.2226,15016432.380973,0
+MS.US,D,20140123,000000,26.1981,26.206,25.2896,25.5653,20126903.31201,0
+MS.US,D,20140124,000000,25.4456,25.475,24.4361,24.7285,29096296.841892,0
+MS.US,D,20140127,000000,24.7059,24.8864,23.8974,24.338,20728989.096037,0
+MS.US,D,20140128,000000,24.1653,24.6235,24.08,24.4694,19452865.105836,0
+MS.US,D,20140129,000000,23.8582,24.6235,23.819,24.3546,23265940.86725,0
+MS.US,D,20140130,000000,24.5038,24.7137,24.2516,24.386,16176982.18154,0
+MS.US,D,20140131,000000,24.0054,24.2516,23.819,24.0054,16121105.711374,0
+MS.US,D,20140203,000000,24.0054,24.182,23.4109,23.5463,21646541.484763,0
+MS.US,D,20140204,000000,23.5649,23.9328,23.4471,23.6061,23112452.831195,0
+MS.US,D,20140205,000000,23.6149,23.8896,23.5551,23.7346,21390023.434892,0
+MS.US,D,20140206,000000,23.8023,24.3056,23.7032,24.1516,18283726.922606,0
+MS.US,D,20140207,000000,24.3056,24.3782,23.8965,24.1516,18252284.431695,0
+MS.US,D,20140210,000000,24.126,24.3546,24.0711,24.1564,9681072.417683,0
+MS.US,D,20140211,000000,24.1722,24.7225,23.972,24.6235,19787275.892849,0
+MS.US,D,20140212,000000,24.6539,24.8521,24.4184,24.5342,11526384.181129,0
+MS.US,D,20140213,000000,24.0946,24.4439,24.027,24.3302,19350555.717055,0
+MS.US,D,20140214,000000,24.338,24.4008,24.0868,24.1516,12754275.219036,0
+MS.US,D,20140218,000000,24.0622,24.2899,23.9818,24.0456,13426062.873474,0
+MS.US,D,20140219,000000,24.0368,24.1182,23.5001,23.5551,21178817.104855,0
+MS.US,D,20140220,000000,23.5992,23.9328,23.5285,23.8582,17395991.286557,0
+MS.US,D,20140221,000000,23.8514,24.2585,23.8514,24.0946,12865865.075911,0
+MS.US,D,20140224,000000,24.126,24.8943,24.0368,24.6539,16256458.866779,0
+MS.US,D,20140225,000000,24.6156,24.6882,24.0456,24.1644,14296327.174697,0
+MS.US,D,20140226,000000,24.338,24.5901,23.9328,24.3546,18556530.894408,0
+MS.US,D,20140227,000000,24.2988,24.7922,24.1348,24.6971,13267377.571433,0
+MS.US,D,20140228,000000,24.6971,25.1709,24.5901,25.0541,17421228.45185,0
+MS.US,D,20140303,000000,24.5999,24.7608,24.3458,24.6156,15069313.211851,0
+MS.US,D,20140304,000000,24.9973,25.3544,24.9305,25.2985,13731853.532691,0
+MS.US,D,20140305,000000,25.3073,26.0618,25.1121,26.0068,18228312.182482,0
+MS.US,D,20140306,000000,26.0696,26.2521,25.8842,25.9008,15507367.614195,0
+MS.US,D,20140307,000000,26.5905,26.6043,26.0882,26.2011,17883386.589445,0
+MS.US,D,20140310,000000,26.2089,26.2786,25.8352,26.1353,13224255.247038,0
+MS.US,D,20140311,000000,26.2089,26.2344,25.7232,25.785,11313514.399809,0
+MS.US,D,20140312,000000,25.6085,25.6398,25.3544,25.5751,10213714.20702,0
+MS.US,D,20140313,000000,25.6546,26.0244,25.4064,25.5751,27585815.805366,0
+MS.US,D,20140314,000000,25.4711,25.7302,25.2151,25.2985,13345499.64469,0
+MS.US,D,20140317,000000,25.5162,25.8184,25.4623,25.5162,8471445.7079211,0
+MS.US,D,20140318,000000,25.5408,25.7948,25.4986,25.7458,8131856.0018108,0
+MS.US,D,20140319,000000,25.7458,26.0882,25.532,25.8764,11642179.552705,0
+MS.US,D,20140320,000000,25.9813,26.9251,25.7762,26.6749,24832234.159831,0
+MS.US,D,20140321,000000,27.0291,27.0448,26.3306,26.5199,28894113.104229,0
+MS.US,D,20140324,000000,26.6397,26.6397,26.1677,26.3895,12785168.322544,0
+MS.US,D,20140325,000000,26.4935,26.4935,25.6712,25.6978,15502281.448815,0
+MS.US,D,20140326,000000,25.9087,26.0068,25.3897,25.3985,13809953.181972,0
+MS.US,D,20140327,000000,25.3299,25.584,24.8864,25.1365,16766160.929054,0
+MS.US,D,20140328,000000,25.1709,25.5486,25.0041,25.1454,9934420.5328179,0
+MS.US,D,20140331,000000,25.3603,25.5918,25.1935,25.3544,11565617.984297,0
+MS.US,D,20140401,000000,25.5162,25.5408,25.2151,25.3897,14240092.940192,0
+MS.US,D,20140402,000000,25.3985,25.6978,25.2317,25.5486,18071031.436732,0
+MS.US,D,20140403,000000,25.6006,25.6085,24.9825,25.1778,12371891.393992,0
+MS.US,D,20140404,000000,25.3387,25.4299,24.6971,24.7059,15674810.497989,0
+MS.US,D,20140407,000000,24.6882,24.7137,23.6639,24.0142,25031549.667158,0
+MS.US,D,20140408,000000,24.0711,24.1025,23.6718,24.021,16260805.040963,0
+MS.US,D,20140409,000000,24.182,24.6392,24.1182,24.5813,13144804.04359,0
+MS.US,D,20140410,000000,24.6235,24.6323,23.7267,23.7944,16537340.566164,0
+MS.US,D,20140411,000000,23.4549,23.7032,23.0292,23.1587,26372482.004725,0
+MS.US,D,20140414,000000,23.4109,23.7209,23.3294,23.6394,15383109.230365,0
+MS.US,D,20140415,000000,24.079,24.1114,23.4187,24.0368,20470520.160288,0
+MS.US,D,20140416,000000,24.3056,24.386,23.923,24.3134,17440127.786214,0
+MS.US,D,20140417,000000,24.9903,25.4544,24.7294,25.0217,28231607.956427,0
+MS.US,D,20140421,000000,25.2386,25.2985,24.8943,25.2003,13152340.537942,0
+MS.US,D,20140422,000000,25.1778,25.5241,25.0709,25.3799,13281215.202936,0
+MS.US,D,20140423,000000,25.4142,25.4623,25.0865,25.2475,11526737.868381,0
+MS.US,D,20140424,000000,25.2661,25.4221,24.647,25.1709,10374205.658371,0
+MS.US,D,20140425,000000,25.0297,25.1267,24.7755,24.8785,10292666.986647,0
+MS.US,D,20140428,000000,24.9473,24.9473,24.0692,24.4763,18748944.913602,0
+MS.US,D,20140429,000000,24.6068,24.9473,24.5234,24.9079,12767332.088479,0
+MS.US,D,20140430,000000,24.9149,25.2926,24.7697,25.2396,13498684.957074,0
+MS.US,D,20140501,000000,25.2494,25.5428,25.1945,25.477,12388021.367367,0
+MS.US,D,20140502,000000,25.5428,25.6566,24.9727,25.0473,14048680.865,0
+MS.US,D,20140505,000000,24.7127,24.7285,24.2566,24.5401,14746747.380325,0
+MS.US,D,20140506,000000,24.4243,24.4508,23.8935,24.0436,19954884.917917,0
+MS.US,D,20140507,000000,24.1554,24.288,23.6836,24.2408,15268198.586555,0
+MS.US,D,20140508,000000,24.2644,24.6617,24.1231,24.232,15977153.980589,0
+MS.US,D,20140509,000000,24.132,24.2644,23.9377,24.2232,12332442.524513,0
+MS.US,D,20140512,000000,24.3615,24.8521,24.288,24.753,12493589.367515,0
+MS.US,D,20140513,000000,24.7216,24.9079,24.6382,24.753,9756563.7508903,0
+MS.US,D,20140514,000000,24.7922,24.8344,24.4675,24.6872,12311580.07301,0
+MS.US,D,20140515,000000,24.5028,24.5813,23.8798,24.2978,24800110.795479,0
+MS.US,D,20140516,000000,24.2408,24.6146,24.1888,24.5989,22060887.629243,0
+MS.US,D,20140519,000000,24.4164,24.8001,24.3841,24.6146,8604674.7012719,0
+MS.US,D,20140520,000000,24.5636,24.5636,24.0838,24.2486,12200763.843295,0
+MS.US,D,20140521,000000,24.3694,24.5724,24.3615,24.4959,8154252.4571003,0
+MS.US,D,20140522,000000,24.4861,24.8521,24.4086,24.8001,10091045.886917,0
+MS.US,D,20140523,000000,24.8079,24.9079,24.7697,24.8864,6298120.1061441,0
+MS.US,D,20140527,000000,25.0051,25.5339,24.9973,25.3995,13428390.889853,0
+MS.US,D,20140528,000000,25.4554,25.4849,25.2161,25.2396,7504015.262508,0
+MS.US,D,20140529,000000,25.3161,25.4554,25.1375,25.4083,10557631.740426,0
+MS.US,D,20140530,000000,25.2494,25.3318,25.0473,25.1876,9369200.7839863,0
+MS.US,D,20140602,000000,25.1876,25.2327,24.9079,25.2161,9200082.2176505,0
+MS.US,D,20140603,000000,25.0621,25.1876,24.8079,25.1787,12350554.981187,0
+MS.US,D,20140604,000000,25.1277,25.477,25.0375,25.4643,9893996.2203988,0
+MS.US,D,20140605,000000,25.477,25.838,25.2759,25.8136,10744417.341738,0
+MS.US,D,20140606,000000,25.8616,26.1078,25.8038,26.0745,8017389.760427,0
+MS.US,D,20140609,000000,26.0745,26.3267,26.0019,26.099,11048798.348305,0
+MS.US,D,20140610,000000,26.0412,26.2747,25.9195,26.1785,8715915.9672524,0
+MS.US,D,20140611,000000,26.0343,26.0343,25.7488,25.8616,7173213.7162987,0
+MS.US,D,20140612,000000,25.7566,26.0745,25.6654,25.896,8683464.3974391,0
+MS.US,D,20140613,000000,25.945,26.0274,25.684,25.7792,9829769.8771273,0
+MS.US,D,20140616,000000,25.684,25.9607,25.6272,25.8802,10448793.916924,0
+MS.US,D,20140617,000000,25.8214,26.6111,25.7968,26.5258,16242611.04256,0
+MS.US,D,20140618,000000,26.4247,26.7201,26.1785,26.6553,13141775.787609,0
+MS.US,D,20140619,000000,26.7436,26.7867,26.3581,26.5581,8495970.4023516,0
+MS.US,D,20140620,000000,26.6279,26.6279,26.3129,26.3492,14790828.839314,0
+MS.US,D,20140623,000000,26.4669,26.6111,26.2393,26.5425,8491333.7357557,0
+MS.US,D,20140624,000000,26.4434,26.6023,26.0412,26.1402,9528795.2763119,0
+MS.US,D,20140625,000000,26.0412,26.3757,26.0019,26.3041,9400299.7803609,0
+MS.US,D,20140626,000000,26.0412,26.1078,25.741,26.0274,12939130.319902,0
+MS.US,D,20140627,000000,25.9126,26.0922,25.733,25.7488,12172147.792585,0
+MS.US,D,20140630,000000,25.7792,26.4247,25.7792,26.3855,14406588.920651,0
+MS.US,D,20140701,000000,26.4513,26.5955,26.2962,26.3757,9542234.3726116,0
+MS.US,D,20140702,000000,26.3757,26.6719,26.3581,26.5169,7585415.313292,0
+MS.US,D,20140703,000000,26.7122,26.9908,26.6191,26.6191,7344767.3225329,0
+MS.US,D,20140707,000000,26.5357,26.5719,26.1971,26.4345,6904985.2547946,0
+MS.US,D,20140708,000000,26.2747,26.3129,25.684,25.9126,11278292.449735,0
+MS.US,D,20140709,000000,26.0578,26.1579,25.8038,26.1226,7709197.6972757,0
+MS.US,D,20140710,000000,25.5016,25.9038,25.4643,25.8528,9538895.2387869,0
+MS.US,D,20140711,000000,25.7792,25.8616,25.5702,25.635,12389953.906357,0
+MS.US,D,20140714,000000,26.206,26.2482,25.9038,25.9607,13874006.249068,0
+MS.US,D,20140715,000000,26.2747,26.3345,25.896,26.1147,16932067.770517,0
+MS.US,D,20140716,000000,26.3345,26.6111,26.2217,26.5258,20068783.425009,0
+MS.US,D,20140717,000000,26.9643,27.0615,26.2128,26.3581,22698394.121311,0
+MS.US,D,20140718,000000,26.4817,26.7515,26.3041,26.6367,11318769.764278,0
+MS.US,D,20140721,000000,26.5651,26.6877,26.4169,26.5651,8730860.5277337,0
+MS.US,D,20140722,000000,26.6111,27.0281,26.6111,26.8603,10842523.254362,0
+MS.US,D,20140723,000000,26.8898,27.2999,26.7769,27.2175,11472849.997144,0
+MS.US,D,20140724,000000,27.2852,27.4236,27.1292,27.2596,8055722.5274833,0
+MS.US,D,20140725,000000,27.2175,27.2999,27.089,27.1292,7710445.2857376,0
+MS.US,D,20140728,000000,27.0988,27.242,26.827,26.9908,8718006.4933435,0
+MS.US,D,20140729,000000,27.0801,27.0988,26.7279,26.7279,6983761.7004307,0
+MS.US,D,20140730,000000,26.826,27.4176,26.8083,27.294,12219016.959452,0
+MS.US,D,20140731,000000,27.037,27.1302,26.4649,26.4729,11157677.961944,0
+MS.US,D,20140801,000000,26.3384,26.4649,25.737,25.8674,14096467.376325,0
+MS.US,D,20140804,000000,26.0078,26.1461,25.8184,26.0558,8480075.8807212,0
+MS.US,D,20140805,000000,25.949,26.155,25.6144,25.7134,11578965.346151,0
+MS.US,D,20140806,000000,25.5653,26.1285,25.53,25.8352,11115092.793692,0
+MS.US,D,20140807,000000,25.9724,26.0637,25.5555,25.6693,8005334.8349862,0
+MS.US,D,20140808,000000,25.6693,26.2187,25.475,26.155,10399943.286028,0
+MS.US,D,20140811,000000,26.1854,26.4415,26.0078,26.2639,8050314.2722716,0
+MS.US,D,20140812,000000,26.2109,26.4729,26.0971,26.203,5526032.0472866,0
+MS.US,D,20140813,000000,26.3168,26.4091,26.203,26.2109,5909947.8375744,0
+MS.US,D,20140814,000000,26.255,26.4091,26.255,26.3335,4855558.2339658,0
+MS.US,D,20140815,000000,26.4228,26.7769,26.1765,26.3737,11553852.531996,0
+MS.US,D,20140818,000000,26.5787,26.7995,26.516,26.6935,6016889.815865,0
+MS.US,D,20140819,000000,26.7583,26.8809,26.6269,26.6269,5200296.2810249,0
+MS.US,D,20140820,000000,26.5239,26.7279,26.5071,26.6367,5143620.7019088,0
+MS.US,D,20140821,000000,26.7357,27.0517,26.6013,27.037,8925462.9230937,0
+MS.US,D,20140822,000000,27.0065,27.4706,26.9457,27.399,11095318.924279,0
+MS.US,D,20140825,000000,27.5697,28.2977,27.5697,27.9955,17072679.348206,0
+MS.US,D,20140826,000000,27.9709,28.2819,27.9709,28.1603,10337322.295557,0
+MS.US,D,20140827,000000,28.2359,28.2447,27.8758,27.9366,6938307.2825708,0
+MS.US,D,20140828,000000,27.8326,27.9278,27.6001,27.8846,5445735.8676661,0
+MS.US,D,20140829,000000,27.9543,28.2545,27.9003,28.0847,6042690.6383628,0
+MS.US,D,20140902,000000,28.1721,28.3653,27.9798,28.2819,6249377.5180405,0
+MS.US,D,20140903,000000,28.4369,28.643,28.2271,28.2899,8736292.2261926,0
+MS.US,D,20140904,000000,28.2643,28.5763,28.2643,28.4056,8945121.614814,0
+MS.US,D,20140905,000000,28.1721,28.3565,27.7816,28.3467,12255733.161721,0
+MS.US,D,20140908,000000,28.3114,28.7244,28.3114,28.539,9955138.2477505,0
+MS.US,D,20140909,000000,28.1897,28.1897,27.6864,27.7571,13937579.239231,0
+MS.US,D,20140910,000000,27.866,28.1603,27.866,28.1043,7881003.0635998,0
+MS.US,D,20140911,000000,27.9278,28.4458,27.916,28.4281,8365831.8405504,0
+MS.US,D,20140912,000000,28.4281,28.7146,28.4056,28.6597,12513328.581693,0
+MS.US,D,20140915,000000,28.6253,28.8372,28.4517,28.8245,11767361.396622,0
+MS.US,D,20140916,000000,28.7666,28.8372,28.5125,28.7382,10381185.63042,0
+MS.US,D,20140917,000000,28.8078,29.2896,28.7313,29.109,13412978.483698,0
+MS.US,D,20140918,000000,29.2238,29.6751,29.1748,29.5751,18511114.189598,0
+MS.US,D,20140919,000000,29.8047,29.8301,29.2395,29.2709,36482842.069555,0
+MS.US,D,20140922,000000,29.2238,29.3072,28.6911,28.801,12300089.824047,0
+MS.US,D,20140923,000000,28.8245,29.1158,28.643,28.6685,13293894.941879,0
+MS.US,D,20140924,000000,28.4369,28.7146,28.2701,28.6352,16310697.367454,0
+MS.US,D,20140925,000000,28.7146,28.7313,27.8846,28.0151,15057998.277606,0
+MS.US,D,20140926,000000,28.1535,28.4056,28.0505,28.3653,10062452.260182,0
+MS.US,D,20140929,000000,27.9877,28.3114,27.8562,28.2447,10039141.51825,0
+MS.US,D,20140930,000000,28.2819,28.4125,28.0308,28.2977,11965992.972692,0
+MS.US,D,20141001,000000,28.1339,28.1985,27.6786,27.7983,18169161.811875,0
+MS.US,D,20141002,000000,27.8846,28.1437,27.6629,28.0603,10349403.72206,0
+MS.US,D,20141003,000000,28.3379,28.7833,28.2751,28.6911,10762815.194465,0
+MS.US,D,20141006,000000,28.9393,28.9756,28.539,28.643,8600842.2399835,0
+MS.US,D,20141007,000000,28.4693,28.488,27.8493,27.8493,12372199.214021,0
+MS.US,D,20141008,000000,27.866,28.2701,27.3402,28.2447,15156563.88173,0
+MS.US,D,20141009,000000,28.2819,28.2819,27.2086,27.2596,16506554.486177,0
+MS.US,D,20141010,000000,27.1223,27.554,26.9545,26.9643,13661008.039524,0
+MS.US,D,20141013,000000,27.0801,27.3734,26.8741,26.8898,17919180.350898,0
+MS.US,D,20141014,000000,27.0134,27.3578,26.8349,27.0193,15777836.434718,0
+MS.US,D,20141015,000000,26.516,26.8181,25.6604,26.6935,26443747.437799,0
+MS.US,D,20141016,000000,25.8764,27.1753,25.8096,26.6269,20079251.344539,0
+MS.US,D,20141017,000000,27.6188,27.8326,27.0703,27.191,20058879.162685,0
+MS.US,D,20141020,000000,27.1223,27.5697,27.1223,27.2764,13495697.471958,0
+MS.US,D,20141021,000000,27.506,27.9955,27.454,27.8846,13703321.062253,0
+MS.US,D,20141022,000000,27.9082,27.9199,27.3402,27.3646,10730842.682313,0
+MS.US,D,20141023,000000,27.7492,28.0505,27.6864,27.7983,11033254.456112,0
+MS.US,D,20141024,000000,27.8758,28.2359,27.7914,28.0945,9389187.6811679,0
+MS.US,D,20141027,000000,28.0769,28.0847,27.6864,27.7983,12117591.279165,0
+MS.US,D,20141028,000000,27.9611,28.3045,27.8562,28.1269,12927373.021774,0
+MS.US,D,20141029,000000,28.0769,28.3477,27.9788,28.2359,12813863.87644,0
+MS.US,D,20141030,000000,28.1339,28.5135,28.0681,28.3379,10997576.891623,0
+MS.US,D,20141031,000000,28.7323,28.9412,28.6106,28.6911,13927727.979032,0
+MS.US,D,20141103,000000,28.7774,28.8971,28.4379,28.4968,9757852.1102171,0
+MS.US,D,20141104,000000,28.5037,28.593,28.2701,28.4527,10368651.647318,0
+MS.US,D,20141105,000000,28.645,28.8029,28.4379,28.6528,11524360.926965,0
+MS.US,D,20141106,000000,28.7774,29.063,28.6185,28.9874,10830747.609344,0
+MS.US,D,20141107,000000,29.2572,29.3258,29.0138,29.2748,13193450.820161,0
+MS.US,D,20141110,000000,29.3837,29.5623,29.2503,29.4563,11391004.524662,0
+MS.US,D,20141111,000000,29.4563,29.5446,29.2748,29.3837,8549555.5499183,0
+MS.US,D,20141112,000000,29.212,29.5525,29.1786,29.5299,11264166.364364,0
+MS.US,D,20141113,000000,29.5966,29.6633,29.2346,29.423,8985071.96593,0
+MS.US,D,20141114,000000,29.4563,29.63,29.2346,29.3033,8793228.7388433,0
+MS.US,D,20141117,000000,29.1355,29.3759,29.0806,29.2278,7561311.5780403,0
+MS.US,D,20141118,000000,29.2748,29.3994,29.1198,29.1198,6479295.6364639,0
+MS.US,D,20141119,000000,29.0374,29.2346,28.8648,29.1266,7002170.7651458,0
+MS.US,D,20141120,000000,28.8882,29.0864,28.7598,29.055,7418703.2472493,0
+MS.US,D,20141121,000000,29.4397,29.4917,29.112,29.1698,9107849.3480971,0
+MS.US,D,20141124,000000,29.2934,29.474,29.1454,29.2424,8208451.2061817,0
+MS.US,D,20141125,000000,29.368,29.3837,28.9648,28.9776,9314125.4613123,0
+MS.US,D,20141126,000000,29.0806,29.0806,28.7941,28.8324,7477124.8386492,0
+MS.US,D,20141128,000000,28.7676,28.906,28.7676,28.8804,4305466.514507,0
+MS.US,D,20141201,000000,28.8255,28.906,28.3751,28.8176,10720928.227273,0
+MS.US,D,20141202,000000,29.0728,29.474,28.906,29.368,11370793.387724,0
+MS.US,D,20141203,000000,29.3102,30.0047,29.2934,29.9822,11141976.082649,0
+MS.US,D,20141204,000000,29.9763,30.304,29.7428,30.2039,11419368.815282,0
+MS.US,D,20141205,000000,30.3678,30.9839,30.3462,30.5758,13994183.469334,0
+MS.US,D,20141208,000000,30.6376,31.3125,30.457,31.1978,17135179.045355,0
+MS.US,D,20141209,000000,30.8044,31.3125,30.5836,31.2792,14962062.39426,0
+MS.US,D,20141210,000000,31.1232,31.2703,30.611,30.6974,16794039.027112,0
+MS.US,D,20141211,000000,30.9839,31.2409,30.62,30.7072,10892072.086316,0
+MS.US,D,20141212,000000,30.1725,30.457,29.7349,29.7595,13355246.939184,0
+MS.US,D,20141215,000000,30.0469,30.2275,29.266,29.4995,12755439.227226,0
+MS.US,D,20141216,000000,29.3102,29.8173,29.1042,29.162,13906039.917517,0
+MS.US,D,20141217,000000,29.3994,30.1951,29.1944,30.1549,14517573.330184,0
+MS.US,D,20141218,000000,30.6974,31.2792,30.6032,31.2792,15552741.509597,0
+MS.US,D,20141219,000000,31.1634,31.7129,31.1458,31.6187,15255158.025459,0
+MS.US,D,20141222,000000,31.601,31.7129,31.2409,31.6647,10536879.370258,0
+MS.US,D,20141223,000000,31.8953,32.0768,31.6589,31.9778,7151972.0957538,0
+MS.US,D,20141224,000000,32.1504,32.1592,31.7207,31.863,3039168.3027154,0
+MS.US,D,20141226,000000,31.9356,32.0356,31.7717,31.7903,3765884.5047141,0
+MS.US,D,20141229,000000,31.7472,32.168,31.6265,31.9846,4222857.6075825,0
+MS.US,D,20141230,000000,31.7472,32.0837,31.6647,32.017,4884714.4986342,0
+MS.US,D,20141231,000000,32.117,32.175,31.8443,31.8541,7908640.6135555,0
+MS.US,D,20150102,000000,32.0582,32.1426,31.4038,31.7805,8932630.4411202,0
+MS.US,D,20150105,000000,31.5745,31.6815,30.5238,30.7857,15235308.729946,0
+MS.US,D,20150106,000000,30.7612,30.821,29.6035,29.8997,20106582.093737,0
+MS.US,D,20150107,000000,30.3462,30.4139,30.0469,30.3285,12128908.251954,0
+MS.US,D,20150108,000000,30.611,31.0006,30.611,30.7788,9841325.3594747,0
+MS.US,D,20150109,000000,30.8524,30.877,30.0813,30.2765,9504475.4554768,0
+MS.US,D,20150112,000000,30.3197,30.3285,29.5897,29.8595,11432570.421295,0
+MS.US,D,20150113,000000,30.1303,30.4227,29.2934,29.5799,15155755.599336,0
+MS.US,D,20150114,000000,28.9236,29.0218,28.4527,28.906,19364597.202882,0
+MS.US,D,20150115,000000,28.7323,28.9491,28.1437,28.3919,21398393.69343,0
+MS.US,D,20150116,000000,28.2083,28.7774,27.8552,28.645,32953854.636041,0
+MS.US,D,20150120,000000,27.915,28.593,27.9082,28.5311,23465245.162589,0
+MS.US,D,20150121,000000,28.4801,28.6793,28.0239,28.5135,19282361.34937,0
+MS.US,D,20150122,000000,28.4135,29.212,28.1437,29.1698,22886964.467229,0
+MS.US,D,20150123,000000,29.0138,29.423,28.8392,28.8569,13358527.974527,0
+MS.US,D,20150126,000000,28.6185,28.8648,28.4527,28.8255,12058031.161366,0
+MS.US,D,20150127,000000,28.4458,28.7598,28.1985,28.4527,10987458.582259,0
+MS.US,D,20150128,000000,28.6283,28.6283,27.7708,27.8032,17414238.287085,0
+MS.US,D,20150129,000000,27.9769,28.4065,27.8032,28.2977,13819338.635042,0
+MS.US,D,20150130,000000,27.9592,28.3477,27.7885,27.8385,14201593.01259,0
+MS.US,D,20150202,000000,27.9592,28.3379,27.761,28.3379,15027956.2659,0
+MS.US,D,20150203,000000,28.4458,28.8902,28.4458,28.849,17665213.53789,0
+MS.US,D,20150204,000000,28.7274,28.9796,28.5135,28.6283,12442635.979269,0
+MS.US,D,20150205,000000,28.7323,28.8814,28.6538,28.7608,12779361.532129,0
+MS.US,D,20150206,000000,29.1718,29.8949,28.9796,29.4691,20753213.10534,0
+MS.US,D,20150209,000000,29.2052,29.5329,29.1718,29.3356,10267697.88979,0
+MS.US,D,20150210,000000,29.5995,29.8557,29.4769,29.7733,15171395.303061,0
+MS.US,D,20150211,000000,29.7143,30.096,29.6899,29.9469,9470980.1515254,0
+MS.US,D,20150212,000000,30.0607,30.4208,30.044,30.3815,9919225.2315182,0
+MS.US,D,20150213,000000,30.4119,30.6268,30.1039,30.2824,9739631.6107515,0
+MS.US,D,20150217,000000,30.1598,30.4826,29.9841,30.3972,8259070.2733364,0
+MS.US,D,20150218,000000,30.3599,30.4384,29.7635,29.9469,9406974.9901953,0
+MS.US,D,20150219,000000,29.8851,30.1333,29.7055,29.9125,7112733.1962279,0
+MS.US,D,20150220,000000,29.8389,30.3432,29.5181,30.2491,13383474.647408,0
+MS.US,D,20150223,000000,30.1039,30.1186,29.7899,29.8635,8924590.4265876,0
+MS.US,D,20150224,000000,29.8557,30.4639,29.8487,30.2491,10821563.972055,0
+MS.US,D,20150225,000000,30.2098,30.3894,30.1274,30.1274,8936986.8080208,0
+MS.US,D,20150226,000000,30.0087,30.0519,29.5407,29.6899,12586449.089114,0
+MS.US,D,20150227,000000,29.6065,29.6751,29.4171,29.4691,10036385.407792,0
+MS.US,D,20150302,000000,29.3445,29.8487,29.3288,29.8389,8645079.6475301,0
+MS.US,D,20150303,000000,29.6427,29.992,29.4102,29.4946,10127788.590247,0
+MS.US,D,20150304,000000,29.3514,29.3788,28.8334,28.8902,14007873.306452,0
+MS.US,D,20150305,000000,29.008,29.2601,28.7862,29.2444,10902177.145149,0
+MS.US,D,20150306,000000,29.1542,30.1765,29.0826,29.2522,17218745.04833,0
+MS.US,D,20150309,000000,29.2522,29.4347,29.0746,29.371,10413206.048338,0
+MS.US,D,20150310,000000,28.9432,29.0158,28.6803,28.7176,13355907.427194,0
+MS.US,D,20150311,000000,28.7176,28.951,28.6283,28.7784,12866568.373328,0
+MS.US,D,20150312,000000,29.9469,30.6092,29.7143,30.0695,22264845.918796,0
+MS.US,D,20150313,000000,30.4208,30.6444,29.7055,30.1039,13654499.990235,0
+MS.US,D,20150316,000000,30.0872,30.2903,29.8949,30.2402,9809940.9670467,0
+MS.US,D,20150317,000000,29.9469,30.1765,29.7143,30.096,10179891.716879,0
+MS.US,D,20150318,000000,30.0087,30.4384,29.9213,30.2402,11987731.997788,0
+MS.US,D,20150319,000000,30.1274,30.1931,29.3857,29.7311,13206641.214186,0
+MS.US,D,20150320,000000,29.7635,30.2098,29.7143,30.0519,17014340.317808,0
+MS.US,D,20150323,000000,29.9999,30.1833,29.8851,29.8949,8916526.9688078,0
+MS.US,D,20150324,000000,29.8223,29.9999,29.6427,29.8389,9658249.9068566,0
+MS.US,D,20150325,000000,29.8311,29.8311,29.1208,29.1885,11011606.146191,0
+MS.US,D,20150326,000000,29.056,29.4171,28.8186,29.3288,12364600.5441,0
+MS.US,D,20150327,000000,29.269,29.5329,29.1374,29.5024,11122373.450868,0
+MS.US,D,20150330,000000,29.6427,30.1039,29.6153,29.8949,10875212.314462,0
+MS.US,D,20150331,000000,29.8135,29.8557,29.3514,29.3857,12458986.115313,0
+MS.US,D,20150401,000000,29.4102,29.6673,29.114,29.6153,9686788.4929237,0
+MS.US,D,20150402,000000,29.4691,29.8056,29.4691,29.6899,7616730.3952499,0
+MS.US,D,20150406,000000,29.319,29.7565,29.1718,29.5652,8045338.1882265,0
+MS.US,D,20150407,000000,29.8056,29.9841,29.5839,29.5917,9771013.9646363,0
+MS.US,D,20150408,000000,29.7143,29.9714,29.5995,29.8557,8019225.4686132,0
+MS.US,D,20150409,000000,29.7635,30.2324,29.7222,30.1686,9597477.8751027,0
+MS.US,D,20150410,000000,30.2569,30.2903,29.6065,29.8389,12203313.041615,0
+MS.US,D,20150413,000000,29.8223,30.1421,29.7821,29.8851,7539000.7415667,0
+MS.US,D,20150414,000000,30.0087,30.4541,29.8851,30.3344,14962983.815804,0
+MS.US,D,20150415,000000,30.3736,30.925,30.2736,30.7848,15660751.684544,0
+MS.US,D,20150416,000000,30.9182,30.925,30.5306,30.7592,10780357.878304,0
+MS.US,D,20150417,000000,30.5051,30.5218,30.0695,30.2569,12186309.552463,0
+MS.US,D,20150420,000000,30.7288,30.8348,30.2186,30.4296,16155665.134896,0
+MS.US,D,20150421,000000,30.4296,30.7426,30.2186,30.2569,13822368.929566,0
+MS.US,D,20150422,000000,30.3432,30.826,30.1598,30.6268,12341322.41886,0
+MS.US,D,20150423,000000,30.6022,30.9338,30.4728,30.7768,10307539.178843,0
+MS.US,D,20150424,000000,30.7288,30.8348,30.5051,30.7592,10497545.678472,0
+MS.US,D,20150427,000000,30.826,30.9917,30.4639,30.5051,10177411.82903,0
+MS.US,D,20150428,000000,30.4452,30.72,30.2726,30.6278,8361627.345121,0
+MS.US,D,20150429,000000,30.3599,31.1575,30.3599,30.9937,11513655.517148,0
+MS.US,D,20150430,000000,30.8524,31.1664,30.663,30.8436,12596871.141421,0
+MS.US,D,20150501,000000,31.0016,31.1124,30.8436,31.0104,7825761.5996519,0
+MS.US,D,20150504,000000,31.0673,31.3635,31.0261,31.3381,8921798.6416225,0
+MS.US,D,20150505,000000,31.1831,31.3724,30.8858,30.9574,12506873.534528,0
+MS.US,D,20150506,000000,31.0261,31.1124,30.3894,30.6278,11530738.509487,0
+MS.US,D,20150507,000000,30.5728,31.1026,30.4639,31.0349,15003175.734294,0
+MS.US,D,20150508,000000,31.1124,31.3813,31.0261,31.3223,12142050.740212,0
+MS.US,D,20150511,000000,31.2929,31.8276,31.2831,31.6235,14937730.342165,0
+MS.US,D,20150512,000000,31.4155,31.4431,30.9672,31.1831,11720369.91716,0
+MS.US,D,20150513,000000,31.2439,31.3547,30.977,31.2361,8486817.3432108,0
+MS.US,D,20150514,000000,31.3901,31.5539,31.2743,31.5284,8819586.0836452,0
+MS.US,D,20150515,000000,31.5029,31.5705,31.1997,31.2929,8580745.261467,0
+MS.US,D,20150518,000000,31.3223,31.7452,31.2929,31.6863,7331965.2709952,0
+MS.US,D,20150519,000000,31.7884,32.117,31.6863,31.9846,8928069.2006241,0
+MS.US,D,20150520,000000,31.911,31.9522,31.5705,31.6863,7668145.5135392,0
+MS.US,D,20150521,000000,31.5627,31.6952,31.4155,31.4489,8638508.4034009,0
+MS.US,D,20150522,000000,31.4577,31.7021,31.4343,31.5539,6669606.8983069,0
+MS.US,D,20150526,000000,31.4343,31.5363,31.0761,31.2439,10120115.513497,0
+MS.US,D,20150527,000000,31.4244,32.017,31.3067,31.9287,9982032.7486958,0
+MS.US,D,20150528,000000,31.8865,32.0592,31.755,32.017,11754655.156616,0
+MS.US,D,20150529,000000,31.9679,32.0013,31.5539,31.5794,9506168.4656364,0
+MS.US,D,20150601,000000,31.7619,32.0092,31.5451,31.8943,10681788.197094,0
+MS.US,D,20150602,000000,31.7697,32.0268,31.6403,31.8433,7473911.0752337,0
+MS.US,D,20150603,000000,32.068,32.4408,31.9198,32.2486,9450286.8991116,0
+MS.US,D,20150604,000000,31.9346,32.4144,31.9022,31.9934,9330164.7195126,0
+MS.US,D,20150605,000000,32.431,32.5732,32.1984,32.48,11864081.099843,0
+MS.US,D,20150608,000000,32.8617,32.8617,32.2396,32.3162,8862889.8383886,0
+MS.US,D,20150609,000000,32.3329,32.4722,32.068,32.3496,9444654.4041437,0
+MS.US,D,20150610,000000,32.4889,33.0265,32.3741,32.9765,11548163.977089,0
+MS.US,D,20150611,000000,33.0333,33.2189,32.7518,32.9617,8444280.0807251,0
+MS.US,D,20150612,000000,32.7793,32.9539,32.6547,32.742,7086808.0225926,0
+MS.US,D,20150615,000000,32.4232,32.7715,32.1984,32.6802,6816454.3797623,0
+MS.US,D,20150616,000000,32.5644,32.9107,32.5311,32.8519,5540423.1432786,0
+MS.US,D,20150617,000000,32.9539,33.0333,32.6802,32.7214,8503026.8197716,0
+MS.US,D,20150618,000000,32.8038,33.0109,32.5066,32.8951,9185497.4600508,0
+MS.US,D,20150619,000000,32.7616,33.0109,32.4232,32.5478,12505904.207218,0
+MS.US,D,20150622,000000,32.8863,33.1099,32.8293,32.9441,10494908.822793,0
+MS.US,D,20150623,000000,33.1197,33.2689,33.0511,33.2433,11346581.609681,0
+MS.US,D,20150624,000000,33.1197,33.2835,32.69,32.7715,9756435.3226663,0
+MS.US,D,20150625,000000,32.9196,32.9617,32.3574,32.4232,10813522.938251,0
+MS.US,D,20150626,000000,32.6282,32.8381,32.5399,32.6547,10070817.422361,0
+MS.US,D,20150629,000000,32.0916,32.4064,31.6628,31.6707,13087127.539744,0
+MS.US,D,20150630,000000,32.1004,32.3162,31.8777,32.068,13429525.339165,0
+MS.US,D,20150701,000000,32.6184,32.6802,32.3898,32.5399,12761257.229628,0
+MS.US,D,20150702,000000,32.4575,32.5644,32.017,32.2396,8226871.4828846,0
+MS.US,D,20150706,000000,31.755,32.176,31.7452,32.117,9730670.1746752,0
+MS.US,D,20150707,000000,32.0268,32.1592,31.1232,31.9287,15433791.49236,0
+MS.US,D,20150708,000000,31.5539,31.6863,31.2262,31.2439,11023638.647656,0
+MS.US,D,20150709,000000,31.8198,31.8943,31.4577,31.4961,8813174.8651602,0
+MS.US,D,20150710,000000,32.0356,32.117,31.7884,31.9434,8201591.5081843,0
+MS.US,D,20150713,000000,32.3094,32.5556,32.1984,32.5066,8689671.7616002,0
+MS.US,D,20150714,000000,32.5164,32.9941,32.4575,32.8293,9742959.5325883,0
+MS.US,D,20150715,000000,33.0265,33.0265,32.637,32.8215,9252633.8237952,0
+MS.US,D,20150716,000000,33.0775,33.1423,32.9363,32.9941,9640433.0389523,0
+MS.US,D,20150717,000000,32.8705,33.2747,32.8038,33.2335,9862882.9542216,0
+MS.US,D,20150720,000000,33.8104,33.9292,32.9853,33.1011,18315834.997883,0
+MS.US,D,20150721,000000,32.8381,33.3326,32.8293,33.1355,14241226.370233,0
+MS.US,D,20150722,000000,33.21,33.5808,33.1355,33.5141,11413856.594365,0
+MS.US,D,20150723,000000,33.4562,33.679,32.9107,33.0187,12436716.049704,0
+MS.US,D,20150724,000000,33.158,33.1649,32.4408,32.7361,10124526.921065,0
+MS.US,D,20150727,000000,32.4575,32.5556,32.1338,32.4486,14453758.772647,0
+MS.US,D,20150728,000000,32.7361,32.8381,32.2682,32.4486,11129717.302885,0
+MS.US,D,20150729,000000,32.382,32.7361,32.2996,32.6046,11661678.218781,0
+MS.US,D,20150730,000000,32.4889,32.6998,32.2396,32.6125,6642550.3331742,0
+MS.US,D,20150731,000000,32.5978,32.6557,32.1886,32.2318,8853723.5287168,0
+MS.US,D,20150803,000000,32.332,32.3408,31.8845,32.168,8529468.7641179,0
+MS.US,D,20150804,000000,32.2396,32.5164,32.1504,32.2996,7670654.9602658,0
+MS.US,D,20150805,000000,32.6046,32.6557,32.1975,32.3652,6002937.0066692,0
+MS.US,D,20150806,000000,32.3976,32.5164,32.0827,32.3084,9125692.7170635,0
+MS.US,D,20150807,000000,32.323,32.5164,31.7521,32.015,10036911.351947,0
+MS.US,D,20150810,000000,32.1975,32.4987,32.1975,32.431,6729913.1229308,0
+MS.US,D,20150811,000000,31.9326,31.9826,31.3115,31.4725,13481387.917695,0
+MS.US,D,20150812,000000,31.1781,31.239,30.3511,31.1781,16975406.180496,0
+MS.US,D,20150813,000000,31.2969,31.4941,31.0977,31.3273,7897676.3087473,0
+MS.US,D,20150814,000000,31.2782,31.5853,31.2105,31.5765,6060777.6132462,0
+MS.US,D,20150817,000000,31.3115,31.6844,31.1605,31.654,6156452.5630577,0
+MS.US,D,20150818,000000,31.5931,31.7069,31.3597,31.3851,10597109.149511,0
+MS.US,D,20150819,000000,31.2105,31.3499,30.9054,31.0712,10302249.159139,0
+MS.US,D,20150820,000000,30.6552,30.7082,30.0155,30.0155,17025774.506832,0
+MS.US,D,20150821,000000,29.5191,29.785,28.3477,28.3929,36373584.306145,0
+MS.US,D,20150824,000000,26.2413,27.8944,25.2269,26.7721,29671421.87232,0
+MS.US,D,20150825,000000,27.8513,28.0485,26.3325,26.3551,23967409.71124,0
+MS.US,D,20150826,000000,27.1772,27.8002,26.6651,27.6364,30542358.892811,0
+MS.US,D,20150827,000000,28.2153,28.5057,27.8434,28.4625,25616569.786465,0
+MS.US,D,20150828,000000,28.3045,28.3761,27.9827,28.2633,15896813.972289,0
+MS.US,D,20150831,000000,28.2899,29.0208,28.1093,28.5871,16138417.020555,0
+MS.US,D,20150901,000000,27.7345,28.0279,27.2273,27.4854,17581040.04903,0
+MS.US,D,20150902,000000,28.0102,28.0573,27.5196,28.0397,14641809.290038,0
+MS.US,D,20150903,000000,28.0917,28.6214,27.916,28.0485,14063167.772524,0
+MS.US,D,20150904,000000,27.6521,27.8346,27.2616,27.5462,15392644.516363,0
+MS.US,D,20150908,000000,28.1329,28.5645,28.0828,28.4389,16206135.388394,0
+MS.US,D,20150909,000000,28.9216,29.0854,27.9229,28.0102,12841787.841721,0
+MS.US,D,20150910,000000,27.9091,28.3291,27.7757,28.1093,11679468.585623,0
+MS.US,D,20150911,000000,28.0279,28.2251,27.7836,28.2065,9399946.093109,0
+MS.US,D,20150914,000000,28.1505,28.3045,27.9091,28.0573,10968130.134544,0
+MS.US,D,20150915,000000,28.1643,28.8451,28.0397,28.696,10575899.126386,0
+MS.US,D,20150916,000000,28.7215,28.8618,28.4625,28.7284,12701157.917143,0
+MS.US,D,20150917,000000,28.7028,28.9638,28.1249,28.2633,16408643.254433,0
+MS.US,D,20150918,000000,27.8513,27.8866,27.2538,27.4128,23607475.343609,0
+MS.US,D,20150921,000000,27.6776,27.8866,27.4128,27.6708,10785695.803774,0
+MS.US,D,20150922,000000,27.193,27.2793,26.6387,26.9212,16129497.374615,0
+MS.US,D,20150923,000000,26.879,27.2028,26.6485,26.8211,14778882.975937,0
+MS.US,D,20150924,000000,26.516,26.6033,26.0402,26.5337,20203112.212437,0
+MS.US,D,20150925,000000,27.0124,27.2116,26.6033,26.7141,16626319.920709,0
+MS.US,D,20150928,000000,26.4561,26.4875,25.5702,25.8008,18611259.664732,0
+MS.US,D,20150929,000000,25.8008,25.9499,25.2877,25.735,16527509.691397,0
+MS.US,D,20150930,000000,26.1726,26.3825,25.9578,26.1412,18104730.595008,0
+MS.US,D,20151001,000000,26.0755,26.4002,25.7429,26.1412,16097208.888261,0
+MS.US,D,20151002,000000,25.2269,26.1147,25.0217,26.0843,27501062.350955,0
+MS.US,D,20151005,000000,26.3375,26.9545,26.3149,26.7956,14021014.775439,0
+MS.US,D,20151006,000000,26.6131,26.9133,26.5071,26.8555,10694477.109482,0
+MS.US,D,20151007,000000,27.503,27.6619,27.0693,27.3254,16388902.001711,0
+MS.US,D,20151008,000000,27.451,27.5598,26.9732,27.3784,13746134.547348,0
+MS.US,D,20151009,000000,27.343,27.5991,26.8967,27.1537,14110406.93499,0
+MS.US,D,20151012,000000,27.1772,27.2616,26.9967,27.2204,8475844.8842297,0
+MS.US,D,20151013,000000,26.9899,27.5284,26.981,27.0605,13187135.413208,0
+MS.US,D,20151014,000000,27.036,27.4764,26.8711,27.0056,11902247.725625,0
+MS.US,D,20151015,000000,27.1449,27.9474,26.8555,27.8944,15569052.91332,0
+MS.US,D,20151016,000000,28.0828,28.2819,27.8002,28.1701,16634513.845256,0
+MS.US,D,20151019,000000,26.4875,26.8309,26.2236,26.8211,47302957.656639,0
+MS.US,D,20151020,000000,26.7309,26.8869,26.2766,26.7623,28426393.820679,0
+MS.US,D,20151021,000000,26.8869,26.8967,26.0264,26.1236,26892299.318549,0
+MS.US,D,20151022,000000,26.308,26.9133,26.2501,26.8466,22598287.378499,0
+MS.US,D,20151023,000000,27.036,27.3872,26.8378,27.0693,17750464.396852,0
+MS.US,D,20151026,000000,27.0791,27.2371,26.8211,27.0124,13197497.32849,0
+MS.US,D,20151027,000000,26.8466,26.8643,26.3825,26.7455,16029365.150013,0
+MS.US,D,20151028,000000,26.8045,28.0377,26.7721,27.8836,16689966.298429,0
+MS.US,D,20151029,000000,27.8836,28.2515,27.8042,27.9621,15303733.453017,0
+MS.US,D,20151030,000000,27.8836,27.9886,27.454,27.4892,16288913.494407,0
+MS.US,D,20151102,000000,27.5942,28.1161,27.5324,27.916,11859459.722321,0
+MS.US,D,20151103,000000,27.7394,27.9621,27.5785,27.7541,13660804.1852,0
+MS.US,D,20151104,000000,27.8483,28.0171,27.7129,27.8483,10944875.452551,0
+MS.US,D,20151105,000000,27.9543,28.3919,27.8552,28.2515,14623319.702865,0
+MS.US,D,20151106,000000,29.1296,29.6899,29.056,29.524,23214309.663377,0
+MS.US,D,20151109,000000,29.6143,29.7987,29.0482,29.2709,13165452.448052,0
+MS.US,D,20151110,000000,29.1836,29.4465,28.958,29.3828,8798245.5937532,0
+MS.US,D,20151111,000000,29.4995,29.6329,29.1384,29.2002,9008976.9432161,0
+MS.US,D,20151112,000000,28.9648,28.9894,28.4978,28.5419,12477732.558934,0
+MS.US,D,20151113,000000,28.384,28.6567,28.1633,28.2889,10468156.000603,0
+MS.US,D,20151116,000000,28.1309,28.4625,27.6982,28.3919,13466026.475121,0
+MS.US,D,20151117,000000,28.7136,28.7136,27.9082,28.0073,13017215.69938,0
+MS.US,D,20151118,000000,28.0897,28.6047,28.0259,28.5567,12468975.996453,0
+MS.US,D,20151119,000000,28.5792,28.7136,28.3035,28.4899,10731781.431474,0
+MS.US,D,20151120,000000,28.6224,28.7912,28.1633,28.2741,10343658.087942,0
+MS.US,D,20151123,000000,28.2809,28.4625,27.9886,28.0465,9550738.1557309,0
+MS.US,D,20151124,000000,27.7394,28.1633,27.6668,28.0073,9535989.2954005,0
+MS.US,D,20151125,000000,28.0337,28.1387,27.8836,28.0259,7448087.8287603,0
+MS.US,D,20151127,000000,28.0377,28.2809,27.916,28.1633,3615561.3070371,0
+MS.US,D,20151130,000000,28.1868,28.7912,28.0995,28.5949,20888810.885934,0
+MS.US,D,20151201,000000,28.8461,29.474,28.8461,29.4073,22301656.913325,0
+MS.US,D,20151202,000000,29.4818,29.5171,28.9491,29.0884,13189120.954323,0
+MS.US,D,20151203,000000,29.2238,29.3661,28.5871,28.7225,18016277.184618,0
+MS.US,D,20151204,000000,28.8971,29.6663,28.6901,29.4465,15838420.920494,0
+MS.US,D,20151207,000000,29.4151,29.4387,28.697,28.9148,10061918.161854,0
+MS.US,D,20151208,000000,28.5419,28.6401,28.2133,28.4007,12729569.094258,0
+MS.US,D,20151209,000000,28.1769,28.6047,27.5884,27.8218,15845379.487839,0
+MS.US,D,20151210,000000,27.9278,28.2693,27.7473,27.865,12802768.085593,0
+MS.US,D,20151211,000000,27.3548,27.556,26.6199,26.7455,19349756.608106,0
+MS.US,D,20151214,000000,26.7897,27.1164,26.1706,26.5787,17976450.165368,0
+MS.US,D,20151215,000000,27.2146,27.5785,27.1468,27.3823,16442075.363544,0
+MS.US,D,20151216,000000,27.657,28.1573,27.2479,28.0259,16411011.022404,0
+MS.US,D,20151217,000000,28.2045,28.2231,26.982,26.9977,19142018.859389,0
+MS.US,D,20151218,000000,26.7897,26.8878,26.0549,26.0902,23186243.00007,0
+MS.US,D,20151221,000000,26.3629,26.5151,26.0048,26.4139,13097333.506467,0
+MS.US,D,20151222,000000,26.6475,26.9977,26.3531,26.8653,13755080.69435,0
+MS.US,D,20151223,000000,27.0713,27.291,26.9143,27.1792,8164247.4345986,0
+MS.US,D,20151224,000000,27.1547,27.2734,27.0448,27.0811,3356089.4080138,0
+MS.US,D,20151228,000000,26.982,26.982,26.6377,26.8211,6501027.5266577,0
+MS.US,D,20151229,000000,27.0448,27.2656,26.9506,27.138,7661993.1900455,0
+MS.US,D,20151230,000000,27.0998,27.2194,26.8476,26.8721,6065510.0913743,0
+MS.US,D,20151231,000000,26.6023,26.93,26.4865,26.5229,9773893.4069606,0
+MS.US,D,20160104,000000,25.5986,26.2786,25.478,26.2472,18876479.236416,0
+MS.US,D,20160105,000000,26.2472,26.4297,25.789,26.0804,11814538.383518,0
+MS.US,D,20160106,000000,25.5368,25.6604,25.219,25.4309,15660083.042362,0
+MS.US,D,20160107,000000,24.9129,25.0719,23.9956,24.1604,21701730.965858,0
+MS.US,D,20160108,000000,24.5195,24.5872,23.5953,23.662,18339360.806127,0
+MS.US,D,20160111,000000,23.7209,23.8474,23.1871,23.7267,23285860.492504,0
+MS.US,D,20160112,000000,23.9622,24.08,23.3451,23.7267,19212448.489735,0
+MS.US,D,20160113,000000,23.9534,24.0132,22.0942,22.418,35600729.75503,0
+MS.US,D,20160114,000000,22.5043,22.779,21.8695,22.6368,28505881.717905,0
+MS.US,D,20160115,000000,21.7047,22.0197,21.2711,21.6507,34973454.711476,0
+MS.US,D,20160119,000000,22.3699,22.6182,21.4771,21.8931,34528152.268648,0
+MS.US,D,20160120,000000,21.4271,21.4869,20.5686,21.0415,31107603.104162,0
+MS.US,D,20160121,000000,21.0866,21.3339,20.5863,20.6598,26542543.397309,0
+MS.US,D,20160122,000000,21.0602,21.6605,20.9944,21.3515,26980801.653976,0
+MS.US,D,20160125,000000,21.2269,21.2711,20.7923,20.8286,24142585.808809,0
+MS.US,D,20160126,000000,20.8766,21.3947,20.8688,21.2524,16025567.343959,0
+MS.US,D,20160127,000000,21.1759,21.9411,21.0101,21.2789,23587060.352348,0
+MS.US,D,20160128,000000,21.5291,21.6723,20.916,21.1102,19070892.047255,0
+MS.US,D,20160129,000000,21.2612,21.7125,21.068,21.7067,22345288.87353,0
+MS.US,D,20160201,000000,21.6213,21.7449,21.3172,21.5654,13252731.657536,0
+MS.US,D,20160202,000000,21.2711,21.2711,20.4548,20.549,21842728.847491,0
+MS.US,D,20160203,000000,20.4891,20.5647,19.5326,20.3959,29966795.575588,0
+MS.US,D,20160204,000000,20.2557,21.1318,20.2311,20.9768,20861618.757676,0
+MS.US,D,20160205,000000,21.0406,21.3172,20.2782,20.4224,19202349.546531,0
+MS.US,D,20160208,000000,19.927,19.9957,18.7193,19.0165,28921756.769814,0
+MS.US,D,20160209,000000,18.3563,19.5326,18.2483,19.2324,30571026.926374,0
+MS.US,D,20160210,000000,19.6101,19.9437,18.9871,19.0381,25709546.7243,0
+MS.US,D,20160211,000000,18.1757,18.5593,17.744,18.1904,34766120.59432,0
+MS.US,D,20160212,000000,18.3719,19.459,18.3347,19.3648,27186262.349896,0
+MS.US,D,20160216,000000,20.1859,20.2478,19.4658,19.8927,24519203.614303,0
+MS.US,D,20160217,000000,20.3115,20.6873,20.2311,20.3194,22924426.776322,0
+MS.US,D,20160218,000000,20.4313,20.5814,19.9437,20.0977,20890862.679704,0
+MS.US,D,20160219,000000,19.9437,20.2871,19.8259,20.1281,15483835.690321,0
+MS.US,D,20160222,000000,20.4627,20.7472,20.4047,20.5814,14509196.956017,0
+MS.US,D,20160223,000000,20.5058,20.5402,19.8603,19.8867,17557464.296477,0
+MS.US,D,20160224,000000,19.4236,19.8867,19.0234,19.8867,24147836.076919,0
+MS.US,D,20160225,000000,19.9613,20.701,19.9348,20.6569,20947580.048956,0
+MS.US,D,20160226,000000,20.967,21.5252,20.7806,21.1033,22961918.644293,0
+MS.US,D,20160229,000000,20.9768,21.0935,20.6922,20.7178,15858973.513424,0
+MS.US,D,20160301,000000,21.0406,21.9009,21.016,21.8803,20488065.901941,0
+MS.US,D,20160302,000000,21.8077,22.0501,21.6635,21.897,19219477.386821,0
+MS.US,D,20160303,000000,21.8901,21.9667,21.6449,21.9225,13710048.25494,0
+MS.US,D,20160304,000000,22.0236,22.2257,21.7283,21.9127,16249429.969693,0
+MS.US,D,20160307,000000,21.6723,22.0834,21.5556,21.8803,11726735.268422,0
+MS.US,D,20160308,000000,21.5556,21.6909,20.916,20.9768,25891408.22442,0
+MS.US,D,20160309,000000,21.1366,21.1838,20.498,20.6402,28069076.942566,0
+MS.US,D,20160310,000000,20.8914,21.0935,20.5019,20.6746,23986440.531643,0
+MS.US,D,20160311,000000,21.0935,21.8803,21.0592,21.8077,29138179.731999,0
+MS.US,D,20160314,000000,21.6635,21.8637,21.5203,21.7283,20987079.882017,0
+MS.US,D,20160315,000000,21.4957,21.5419,21.068,21.326,18955078.32879,0
+MS.US,D,20160316,000000,21.2191,21.6291,20.7256,21.1033,21272529.956799,0
+MS.US,D,20160317,000000,20.9768,21.8323,20.6137,21.6811,24703755.991497,0
+MS.US,D,20160318,000000,21.8479,22.2659,21.7901,22.0403,28653522.19268,0
+MS.US,D,20160321,000000,21.9509,22.3189,21.6861,21.7537,11987424.177759,0
+MS.US,D,20160322,000000,21.4791,21.8263,21.3388,21.6723,16243015.693393,0
+MS.US,D,20160323,000000,21.6635,21.6999,21.1366,21.1916,12436735.415865,0
+MS.US,D,20160324,000000,20.916,20.916,20.3724,20.909,18812245.758243,0
+MS.US,D,20160328,000000,20.9512,21.0258,20.6962,20.7324,11374628.906827,0
+MS.US,D,20160329,000000,20.5961,20.804,20.2311,20.7806,16604370.92566,0
+MS.US,D,20160330,000000,20.9336,21.326,20.7648,21.0258,13705769.352683,0
+MS.US,D,20160331,000000,20.8914,21.4173,20.8738,20.9768,18465848.336988,0
+MS.US,D,20160401,000000,20.8738,21.5369,20.649,21.4123,18463034.128047,0
+MS.US,D,20160404,000000,21.379,21.3957,20.8914,21.0022,13602537.523086,0
+MS.US,D,20160405,000000,20.6569,20.7178,20.3283,20.4489,15328490.541376,0
+MS.US,D,20160406,000000,20.4126,20.7384,20.3557,20.4813,17862739.204254,0
+MS.US,D,20160407,000000,20.3194,20.3851,19.717,19.8927,20437671.074543,0
+MS.US,D,20160408,000000,20.1369,20.2782,19.8416,19.9191,11922123.5222,0
+MS.US,D,20160411,000000,20.0437,20.498,20.0201,20.2223,14431519.285186,0
+MS.US,D,20160412,000000,20.3115,20.8443,20.2782,20.6137,17821892.913385,0
+MS.US,D,20160413,000000,20.9924,21.7067,20.9512,21.7067,21746343.465361,0
+MS.US,D,20160414,000000,21.5879,22.0236,21.5203,21.9509,22270316.349577,0
+MS.US,D,20160415,000000,22.0677,22.1148,21.5654,21.6057,17728043.479044,0
+MS.US,D,20160418,000000,21.9579,21.9755,21.4123,21.5781,35273917.637939,0
+MS.US,D,20160419,000000,21.6909,22.2178,21.6371,22.1933,27411484.68397,0
+MS.US,D,20160420,000000,22.21,23.0469,22.157,22.986,29592470.111965,0
+MS.US,D,20160421,000000,22.936,23.3823,22.7662,22.8624,19764576.713889,0
+MS.US,D,20160422,000000,22.9144,23.3313,22.8879,23.2333,22751413.573129,0
+MS.US,D,20160425,000000,23.0929,23.2421,22.8369,23.0929,14007863.113736,0
+MS.US,D,20160426,000000,23.0733,23.2058,22.9222,23.1067,16428912.489853,0
+MS.US,D,20160427,000000,23.0469,23.4697,22.9301,23.2166,14800118.480852,0
+MS.US,D,20160428,000000,22.9635,23.4589,22.835,22.9635,13158793.546564,0
+MS.US,D,20160429,000000,22.779,22.9693,22.6534,22.8192,18353679.533834,0
+MS.US,D,20160502,000000,22.8526,23.2067,22.6338,22.986,17772695.730139,0
+MS.US,D,20160503,000000,22.6701,22.6907,22.2129,22.677,19822741.448841,0
+MS.US,D,20160504,000000,22.3474,22.4484,21.9687,22.1609,17958915.635703,0
+MS.US,D,20160505,000000,22.1433,22.3474,21.9245,22.0707,14122278.391539,0
+MS.US,D,20160506,000000,21.9147,22.2198,21.8431,22.1335,14232641.045384,0
+MS.US,D,20160509,000000,22.1246,22.3474,21.9569,22.0079,12729303.064365,0
+MS.US,D,20160510,000000,22.2688,22.5916,22.1609,22.4572,13281429.249976,0
+MS.US,D,20160511,000000,22.4219,22.7594,22.2198,22.2286,11371871.777097,0
+MS.US,D,20160512,000000,22.3974,22.5436,21.8989,22.1187,11648913.880293,0
+MS.US,D,20160513,000000,22.0854,22.472,21.8343,21.8343,15845213.346565,0
+MS.US,D,20160516,000000,21.8097,22.2777,21.7999,22.103,11636407.417525,0
+MS.US,D,20160517,000000,21.9912,22.3974,21.8823,22.0609,17082501.049529,0
+MS.US,D,20160518,000000,22.0854,23.0125,22.0795,22.9693,24114701.595121,0
+MS.US,D,20160519,000000,22.8261,23.0645,22.2963,22.4406,13621371.624066,0
+MS.US,D,20160520,000000,22.6436,22.9134,22.4916,22.572,16972754.035743,0
+MS.US,D,20160523,000000,22.5348,22.7182,22.4317,22.625,10565260.988496,0
+MS.US,D,20160524,000000,22.8026,23.3205,22.7358,23.1126,21375726.111889,0
+MS.US,D,20160525,000000,23.2833,23.8553,23.2735,23.4245,18803502.446293,0
+MS.US,D,20160526,000000,23.5335,23.5335,23.0645,23.1214,11930504.992725,0
+MS.US,D,20160527,000000,23.1459,23.3097,23.0302,23.2166,12043502.463706,0
+MS.US,D,20160531,000000,23.3097,23.5041,22.9693,23.0831,15087289.086128,0
+MS.US,D,20160601,000000,22.8614,23.2479,22.4916,23.1823,13251730.732806,0
+MS.US,D,20160602,000000,23.1547,23.2333,22.9566,23.0037,9578647.8512089,0
+MS.US,D,20160603,000000,22.4317,22.472,21.9343,22.3807,17268159.336431,0
+MS.US,D,20160606,000000,22.4484,22.779,22.3886,22.6436,12049150.247748,0
+MS.US,D,20160607,000000,22.6907,22.7182,22.3474,22.365,11779400.013716,0
+MS.US,D,20160608,000000,22.314,22.6152,22.262,22.3807,12199381.710979,0
+MS.US,D,20160609,000000,22.1521,22.1884,21.8823,21.9912,11690115.896957,0
+MS.US,D,20160610,000000,21.6213,21.7999,21.4526,21.5369,15949357.42426,0
+MS.US,D,20160613,000000,21.3427,21.7008,21.2858,21.3025,15206181.004883,0
+MS.US,D,20160614,000000,21.1572,21.4349,20.5912,20.7432,18749415.81709,0
+MS.US,D,20160615,000000,20.9474,21.226,20.7226,20.8482,20602962.275948,0
+MS.US,D,20160616,000000,20.6177,21.174,20.4332,21.1426,19340314.075825,0
+MS.US,D,20160617,000000,21.1661,21.4928,21.119,21.3427,22881157.676814,0
+MS.US,D,20160620,000000,21.8263,22.1786,21.7999,21.8431,20664890.161718,0
+MS.US,D,20160621,000000,21.9775,22.1786,21.7547,22.0932,14649846.246756,0
+MS.US,D,20160622,000000,22.1187,22.5004,22.0432,22.2532,17241446.265834,0
+MS.US,D,20160623,000000,22.7094,23.0125,22.5984,23.0125,21355036.936562,0
+MS.US,D,20160624,000000,21.1426,21.5291,20.6687,20.6785,58454229.496456,0
+MS.US,D,20160627,000000,20.2801,20.3302,19.4874,19.9093,30572140.990254,0
+MS.US,D,20160628,000000,20.4568,20.7688,20.1331,20.7511,23450829.604078,0
+MS.US,D,20160629,000000,21.0316,21.2897,20.7756,21.277,16277499.690815,0
+MS.US,D,20160630,000000,21.3692,21.9195,21.2348,21.9069,23401113.611578,0
+MS.US,D,20160701,000000,21.7293,22.262,21.7214,21.8558,10510385.443059,0
+MS.US,D,20160705,000000,21.5046,21.5654,20.9346,21.0827,15791384.593081,0
+MS.US,D,20160706,000000,20.856,21.277,20.7216,21.2073,16797407.719813,0
+MS.US,D,20160707,000000,21.3074,21.8539,21.3025,21.6645,15923125.449868,0
+MS.US,D,20160708,000000,22.0707,22.2865,21.9529,22.2384,16769709.01356,0
+MS.US,D,20160711,000000,22.5082,22.7006,22.2532,22.314,15606936.181592,0
+MS.US,D,20160712,000000,22.6152,23.1381,22.5916,23.0831,18380779.927646,0
+MS.US,D,20160713,000000,23.1459,23.1725,22.7182,22.9056,15295478.372172,0
+MS.US,D,20160714,000000,23.4441,23.6797,23.3255,23.6119,18301525.443621,0
+MS.US,D,20160715,000000,23.8249,23.8455,23.3519,23.6208,21767065.25738,0
+MS.US,D,20160718,000000,23.663,23.8072,23.4952,23.7895,16536858.450689,0
+MS.US,D,20160719,000000,23.5697,23.9494,23.4157,23.7719,25421542.35484,0
+MS.US,D,20160720,000000,24.5724,24.5724,23.7719,24.2684,33902325.610065,0
+MS.US,D,20160721,000000,24.2192,24.5214,24.1438,24.3468,24134451.002016,0
+MS.US,D,20160722,000000,24.2614,24.5126,24.228,24.387,15411962.771362,0
+MS.US,D,20160725,000000,24.3036,24.5724,24.2762,24.5626,12572816.331206,0
+MS.US,D,20160726,000000,24.4734,24.6902,24.3468,24.649,17808103.187648,0
+MS.US,D,20160727,000000,24.649,24.9355,24.5617,24.6411,16062924.668076,0
+MS.US,D,20160728,000000,24.5371,24.649,24.3311,24.5057,13576424.803473,0
+MS.US,D,20160729,000000,24.4272,24.6333,24.2742,24.3929,12364362.034541,0
+MS.US,D,20160801,000000,24.491,24.5538,24.0888,24.1986,12242898.493491,0
+MS.US,D,20160802,000000,24.1064,24.2516,23.5963,23.7748,19915664.36528,0
+MS.US,D,20160803,000000,23.7473,24.2074,23.7307,24.131,12439128.665627,0
+MS.US,D,20160804,000000,24.0044,24.1114,23.765,24.0132,14324604.82723,0
+MS.US,D,20160805,000000,24.282,24.7755,24.2742,24.6333,13993348.685878,0
+MS.US,D,20160808,000000,24.6411,24.9815,24.6254,24.7275,10621384.122395,0
+MS.US,D,20160809,000000,24.753,25.0395,24.753,24.9129,12968196.888667,0
+MS.US,D,20160810,000000,24.9541,25.0237,24.6647,24.7186,9632214.6518864,0
+MS.US,D,20160811,000000,24.7834,25.0011,24.649,24.9443,10278607.153931,0
+MS.US,D,20160812,000000,24.753,24.7922,24.5057,24.7697,11481697.274799,0
+MS.US,D,20160815,000000,24.9355,25.3043,24.8893,25.1857,11024638.553114,0
+MS.US,D,20160816,000000,25.4662,25.787,25.3563,25.684,26071074.213472,0
+MS.US,D,20160817,000000,25.7026,25.8734,25.5732,25.787,14502117.09535,0
+MS.US,D,20160818,000000,25.7026,26.101,25.6379,25.9401,15732019.156162,0
+MS.US,D,20160819,000000,25.8126,26.0804,25.6928,25.9401,10401806.514548,0
+MS.US,D,20160822,000000,25.8468,26.0666,25.8028,25.9813,7789343.0246965,0
+MS.US,D,20160823,000000,26.154,26.2962,26.0402,26.0853,9312491.5689067,0
+MS.US,D,20160824,000000,26.1687,27.088,26.0853,26.2462,14666785.521796,0
+MS.US,D,20160825,000000,26.2462,26.3727,26.1255,26.2962,9231512.4773013,0
+MS.US,D,20160826,000000,26.4228,26.8143,26.2639,26.4561,12578959.481256,0
+MS.US,D,20160829,000000,26.5003,26.8309,26.4513,26.671,10778245.947509,0
+MS.US,D,20160830,000000,26.7033,27.3303,26.7033,27.3303,16160973.501489,0
+MS.US,D,20160831,000000,27.2832,27.4334,26.9339,27.2214,18314323.418072,0
+MS.US,D,20160901,000000,27.292,27.4844,26.6945,27.0968,14116293.228591,0
+MS.US,D,20160902,000000,27.136,27.349,26.8908,27.0782,14472135.22067,0
+MS.US,D,20160906,000000,27.136,27.3578,26.7897,26.9585,16701341.3697,0
+MS.US,D,20160907,000000,26.9006,27.1204,26.8143,26.9075,12772447.812736,0
+MS.US,D,20160908,000000,26.9153,27.344,26.8397,27.2057,14921061.174104,0
+MS.US,D,20160909,000000,27.1537,27.401,26.8221,26.8221,19359404.013982,0
+MS.US,D,20160912,000000,26.5935,27.4412,26.4424,27.3754,16271429.928322,0
+MS.US,D,20160913,000000,26.9075,27.1694,26.5523,26.7132,16353030.775615,0
+MS.US,D,20160914,000000,26.7387,27.0065,26.5857,26.7956,13743809.588784,0
+MS.US,D,20160915,000000,26.7897,27.292,26.7455,27.1282,11809649.956832,0
+MS.US,D,20160916,000000,26.8908,27.0026,26.6445,26.8221,17360238.295969,0
+MS.US,D,20160919,000000,26.9339,27.2567,26.7623,26.8309,9163265.1074919,0
+MS.US,D,20160920,000000,27.034,27.1694,26.8731,26.9153,10420377.643451,0
+MS.US,D,20160921,000000,27.034,27.2214,26.7455,27.1046,11835683.173259,0
+MS.US,D,20160922,000000,27.2832,27.5462,27.1537,27.3754,9589295.1625435,0
+MS.US,D,20160923,000000,27.2734,27.3842,26.8908,27.0968,11026153.19074,0
+MS.US,D,20160926,000000,26.7721,26.8045,26.2854,26.3453,12019640.295828,0
+MS.US,D,20160927,000000,26.1687,26.7387,25.999,26.6171,11455664.058372,0
+MS.US,D,20160928,000000,26.6945,27.0026,26.5935,26.9771,8681839.678478,0
+MS.US,D,20160929,000000,26.9771,27.2636,26.101,26.3541,14666990.395391,0
+MS.US,D,20160930,000000,26.5523,27.4412,26.3217,27.2214,19063998.713294,0
+MS.US,D,20161003,000000,27.1861,27.2989,26.7171,27.1282,12133517.398216,0
+MS.US,D,20161004,000000,27.2302,27.5118,27.0105,27.2057,11209589.465512,0
+MS.US,D,20161005,000000,27.3136,27.7855,27.2567,27.6472,13077425.0932,0
+MS.US,D,20161006,000000,27.5766,27.7228,27.3392,27.503,13350632.696564,0
+MS.US,D,20161007,000000,27.4588,27.6109,27.1282,27.4334,13409930.861557,0
+MS.US,D,20161010,000000,27.6982,27.7728,27.5196,27.6472,7783804.3027175,0
+MS.US,D,20161011,000000,27.5864,27.812,27.1282,27.3224,7990883.6019687,0
+MS.US,D,20161012,000000,27.3224,27.4932,27.0684,27.0968,7915658.2986539,0
+MS.US,D,20161013,000000,26.7387,28.0239,26.2874,26.9408,16308833.119662,0
+MS.US,D,20161014,000000,27.3754,27.8434,27.0782,27.2302,16137571.025111,0
+MS.US,D,20161017,000000,27.2146,27.3136,26.8397,26.9938,11879338.576711,0
+MS.US,D,20161018,000000,27.3842,27.602,27.2057,27.4412,15384852.184834,0
+MS.US,D,20161019,000000,27.8866,28.0239,27.3224,27.9592,21722818.676389,0
+MS.US,D,20161020,000000,27.8866,28.1779,27.6609,27.9317,12543570.370636,0
+MS.US,D,20161021,000000,27.6825,28.4605,27.6296,28.3957,16177807.791552,0
+MS.US,D,20161024,000000,28.5027,28.5949,28.3065,28.3409,10858990.606642,0
+MS.US,D,20161025,000000,28.3507,28.5213,28.1868,28.3133,9318484.8860278,0
+MS.US,D,20161026,000000,28.1485,28.5714,28.0701,28.5213,10732563.212806,0
+MS.US,D,20161027,000000,28.8882,29.0482,28.6852,28.8882,14758608.644158,0
+MS.US,D,20161028,000000,28.7784,29.0688,28.3311,28.6332,11922002.228878,0
+MS.US,D,20161031,000000,28.797,28.9412,28.6057,28.6773,10170209.655768,0
+MS.US,D,20161101,000000,28.7686,28.8962,28.1123,28.4959,10523245.593079,0
+MS.US,D,20161102,000000,28.2907,28.3311,27.9553,28.1211,10418410.449226,0
+MS.US,D,20161103,000000,28.2505,28.3869,27.9915,28.0289,9567604.0432144,0
+MS.US,D,20161104,000000,28.0367,28.3683,27.812,28.0004,9246116.6010618,0
+MS.US,D,20161107,000000,28.6773,29.0432,28.6773,29.0432,13234831.209359,0
+MS.US,D,20161108,000000,28.8784,29.2807,28.6499,29.1257,8625535.1142312,0
+MS.US,D,20161109,000000,29.6417,31.5265,29.4416,31.1948,33131968.274417,0
+MS.US,D,20161110,000000,31.3635,33.2649,31.3635,32.4742,45173948.965595,0
+MS.US,D,20161111,000000,31.9218,33.1001,31.8953,32.8764,26745486.492329,0
+MS.US,D,20161114,000000,33.2119,34.0655,33.1257,33.6112,29977761.918939,0
+MS.US,D,20161115,000000,33.1491,34.197,32.8058,34.1685,21784195.136213,0
+MS.US,D,20161116,000000,33.3199,33.7222,33.2747,33.4759,21338622.586406,0
+MS.US,D,20161117,000000,33.3287,34.1391,33.0737,34.1391,14838181.140929,0
+MS.US,D,20161118,000000,34.1685,34.7347,34.0744,34.5355,19206913.844842,0
+MS.US,D,20161121,000000,34.5453,34.8494,34.2617,34.6443,11846755.520859,0
+MS.US,D,20161122,000000,34.6443,34.8269,34.1391,34.6277,14437417.810047,0
+MS.US,D,20161123,000000,34.5943,35.1732,34.3539,35.0564,11522071.642908,0
+MS.US,D,20161125,000000,35.1074,35.1928,34.8425,35.1074,4715014.9474754,0
+MS.US,D,20161128,000000,34.7041,35.0181,34.4619,34.5453,11807923.310709,0
+MS.US,D,20161129,000000,34.5453,34.9524,34.4148,34.6817,10071457.524938,0
+MS.US,D,20161130,000000,35.0387,35.5666,35.0309,35.3292,17204852.37616,0
+MS.US,D,20161201,000000,35.6726,36.3367,35.5176,36.011,16451240.653944,0
+MS.US,D,20161202,000000,35.9531,35.9531,35.1398,35.7294,13198789.764903,0
+MS.US,D,20161205,000000,36.1307,36.5977,35.7128,35.9521,14357470.22132,0
+MS.US,D,20161206,000000,36.2935,36.5075,35.8491,36.3113,13777552.575739,0
+MS.US,D,20161207,000000,36.3033,36.5506,36.1169,36.4231,18979874.149472,0
+MS.US,D,20161208,000000,36.6438,37.3453,36.4692,37.2246,17511013.030974,0
+MS.US,D,20161209,000000,37.15,37.6181,36.9254,37.3522,14160499.038717,0
+MS.US,D,20161212,000000,37.1579,37.5062,36.4378,36.7145,14105390.08008,0
+MS.US,D,20161213,000000,36.8342,36.9852,36.011,36.3553,19503011.23096,0
+MS.US,D,20161214,000000,36.1042,37.2864,35.9777,36.6124,17720473.348727,0
+MS.US,D,20161215,000000,37.045,37.1638,36.635,36.737,18388439.753865,0
+MS.US,D,20161216,000000,36.8342,37.0892,36.3975,36.4819,22324904.460417,0
+MS.US,D,20161219,000000,36.4378,36.6124,35.9933,36.5859,14761701.114251,0
+MS.US,D,20161220,000000,36.842,37.2246,36.842,37.1579,10094579.701621,0
+MS.US,D,20161221,000000,37.2786,37.2962,36.9706,37.045,8019833.9737699,0
+MS.US,D,20161222,000000,36.9852,37.0618,36.5241,36.5506,9358246.6718943,0
+MS.US,D,20161223,000000,36.6124,36.79,36.5163,36.7812,7882367.868298,0
+MS.US,D,20161227,000000,36.9607,36.9607,36.687,36.8342,6938647.7192916,0
+MS.US,D,20161228,000000,36.943,36.9784,36.3642,36.4064,5683261.8294556,0
+MS.US,D,20161229,000000,36.4299,36.5329,35.651,36.0022,8405943.2365823,0
+MS.US,D,20161230,000000,36.0208,36.3455,35.7726,36.0875,8128672.8165439,0
+MS.US,D,20170103,000000,36.8047,37.2688,36.2603,36.7733,9728361.5244576,0
+MS.US,D,20170104,000000,36.9852,37.4306,36.7645,37.26,9039993.3785895,0
+MS.US,D,20170105,000000,37.1814,37.2688,36.0395,36.9185,11559217.9778,0
+MS.US,D,20170106,000000,37.207,37.6975,36.8822,37.4571,10701653.800953,0
+MS.US,D,20170109,000000,37.15,37.1893,36.4545,36.4819,12980132.559329,0
+MS.US,D,20170110,000000,36.7145,37.1726,36.5163,36.7812,10607167.321849,0
+MS.US,D,20170111,000000,36.842,37.3041,36.5427,37.3041,10254845.893943,0
+MS.US,D,20170112,000000,37.2422,37.3364,36.5947,37.2688,10046718.783468,0
+MS.US,D,20170113,000000,37.6004,38.0978,37.154,37.4208,15098835.395031,0
+MS.US,D,20170117,000000,37.3953,37.4483,35.6804,36.0022,25543850.872062,0
+MS.US,D,20170118,000000,36.1209,36.8577,35.8589,36.6124,18604842.330617,0
+MS.US,D,20170119,000000,36.3642,36.7292,35.8315,36.2603,17607606.344514,0
+MS.US,D,20170120,000000,36.2837,36.6154,36.1759,36.3799,12618972.00794,0
+MS.US,D,20170123,000000,36.0483,36.3711,35.6853,35.8413,14442197.17467,0
+MS.US,D,20170124,000000,35.9443,36.842,35.9001,36.4996,14216374.489612,0
+MS.US,D,20170125,000000,36.9008,37.4993,36.6968,37.466,16306707.938336,0
+MS.US,D,20170126,000000,37.5307,37.9427,37.3669,37.6004,12425898.520009,0
+MS.US,D,20170127,000000,37.5395,37.7123,37.3757,37.4562,8898124.0197225,0
+MS.US,D,20170130,000000,37.105,37.1481,36.4407,37.001,8397078.6313098,0
+MS.US,D,20170131,000000,36.9676,37.2138,36.3131,36.4574,12585140.344355,0
+MS.US,D,20170201,000000,37.157,37.2354,36.5143,36.6399,11337642.59758,0
+MS.US,D,20170202,000000,36.2033,36.4731,35.8923,36.1503,13361422.705925,0
+MS.US,D,20170203,000000,36.9823,38.2695,36.8302,38.1243,19451756.138315,0
+MS.US,D,20170206,000000,37.9801,38.6394,37.8927,38.295,14640522.969255,0
+MS.US,D,20170207,000000,38.5108,38.6394,38.2862,38.503,11706432.397038,0
+MS.US,D,20170208,000000,38.2538,38.2607,37.4297,37.6809,12325070.132891,0
+MS.US,D,20170209,000000,38.0556,38.6394,37.6612,38.4863,15340960.310366,0
+MS.US,D,20170210,000000,38.7266,38.7434,38.0458,38.3578,10381655.514636,0
+MS.US,D,20170213,000000,38.6158,39.1279,38.5618,38.8376,15442426.761518,0
+MS.US,D,20170214,000000,38.7758,39.695,38.7002,39.5067,15099255.334938,0
+MS.US,D,20170215,000000,39.8,40.1169,39.4713,39.8932,11779225.718269,0
+MS.US,D,20170216,000000,39.8314,39.902,39.3006,39.5655,12529961.055976,0
+MS.US,D,20170217,000000,39.0877,39.6165,38.9572,39.5969,9673883.4949525,0
+MS.US,D,20170221,000000,39.7039,40.0728,39.7039,39.953,8888984.2111127,0
+MS.US,D,20170222,000000,39.6519,40.1728,39.5891,39.9187,8861958.2241286,0
+MS.US,D,20170223,000000,39.9687,39.9786,39.6391,39.9687,13842113.240102,0
+MS.US,D,20170224,000000,39.3771,39.4291,38.8198,39.0681,13794581.546682,0
+MS.US,D,20170227,000000,39.0583,39.4929,39.0092,39.3339,9160899.3780637,0
+MS.US,D,20170228,000000,39.1279,39.3241,38.7266,39.1868,16070076.897028,0
+MS.US,D,20170301,000000,40.2846,40.474,39.9952,40.163,16735021.161815,0
+MS.US,D,20170302,000000,40.3994,40.4082,39.5067,39.7117,9861244.9847294,0
+MS.US,D,20170303,000000,39.7039,40.3838,39.6617,40.1826,13291512.904105,0
+MS.US,D,20170306,000000,39.9275,40.0198,39.4557,39.9609,10876183.680315,0
+MS.US,D,20170307,000000,40.0286,40.1492,39.6519,39.7539,10967552.207536,0
+MS.US,D,20170308,000000,40.3014,40.6123,39.7637,39.8069,13360917.147202,0
+MS.US,D,20170309,000000,39.9884,40.4338,39.9334,40.0551,12974854.770884,0
+MS.US,D,20170310,000000,40.3642,40.4082,39.6519,39.8932,9989200.2667223,0
+MS.US,D,20170313,000000,40.0551,40.113,39.6705,39.695,8344625.8945121,0
+MS.US,D,20170314,000000,39.695,39.695,39.2417,39.6351,8059723.1685888,0
+MS.US,D,20170315,000000,39.695,40.0109,39.1907,39.3428,12581662.58959,0
+MS.US,D,20170316,000000,39.6165,39.9786,39.488,39.7539,10819181.934281,0
+MS.US,D,20170317,000000,39.695,39.7813,38.553,38.6325,15702898.566,0
+MS.US,D,20170320,000000,38.3902,38.5786,38.0379,38.2607,11343819.383593,0
+MS.US,D,20170321,000000,38.4166,38.553,36.4015,36.6075,23328579.185338,0
+MS.US,D,20170322,000000,36.1778,36.6821,35.7294,36.2199,22195731.148839,0
+MS.US,D,20170323,000000,36.0228,36.8783,35.8501,36.5457,17351358.401623,0
+MS.US,D,20170324,000000,36.7095,36.897,36.1689,36.4319,12604146.702239,0
+MS.US,D,20170327,000000,34.8906,35.7962,34.3745,35.6804,25194413.982838,0
+MS.US,D,20170328,000000,35.6804,36.6968,35.6726,36.4574,15056501.986869,0
+MS.US,D,20170329,000000,36.9754,37.1128,36.5015,36.7252,16948872.501704,0
+MS.US,D,20170330,000000,36.7694,37.5062,36.7252,37.2668,13127981.984786,0
+MS.US,D,20170331,000000,37.1128,37.1128,36.6124,36.7606,13055840.997391,0
+MS.US,D,20170403,000000,36.7341,36.8881,36.1061,36.6477,14604500.890959,0
+MS.US,D,20170404,000000,36.5015,36.7606,36.3397,36.4761,9132738.9417673,0
+MS.US,D,20170405,000000,36.9058,36.9823,35.703,35.8158,14480423.937478,0
+MS.US,D,20170406,000000,35.7206,36.3535,35.5508,36.115,11055820.11049,0
+MS.US,D,20170407,000000,35.7118,36.2533,35.541,35.9943,10860948.627423,0
+MS.US,D,20170410,000000,35.9531,36.1689,35.5176,35.961,10112393.51171,0
+MS.US,D,20170411,000000,35.6647,35.8452,35.1712,35.6804,12025063.840114,0
+MS.US,D,20170412,000000,35.6108,35.6264,35.1859,35.2418,12166122.878044,0
+MS.US,D,20170413,000000,35.0348,35.7628,34.7523,34.9151,12236359.866054,0
+MS.US,D,20170417,000000,34.9907,35.651,34.8219,35.6009,9268435.5917083,0
+MS.US,D,20170418,000000,35.1712,35.6558,34.9671,35.3606,16138982.716304,0
+MS.US,D,20170419,000000,36.3063,36.8459,36.0041,36.0748,23132072.790594,0
+MS.US,D,20170420,000000,36.5624,36.6919,36.1229,36.4672,16095582.130756,0
+MS.US,D,20170421,000000,36.2199,36.5624,35.7864,35.8688,15083880.641833,0
+MS.US,D,20170424,000000,37.2315,37.5239,37.0598,37.3757,18854043.029533,0
+MS.US,D,20170425,000000,37.7387,38.14,37.6877,37.9889,16139914.330564,0
+MS.US,D,20170426,000000,37.8997,38.4952,37.8761,38.0733,15076824.224413,0
+MS.US,D,20170427,000000,38.0635,38.1076,37.4002,37.5278,10488226.478057,0
+MS.US,D,20170428,000000,37.5798,37.7603,37.3561,37.3806,10498275.476951,0
+MS.US,D,20170501,000000,37.7191,37.9801,37.4866,37.7053,8741362.0832267,0
+MS.US,D,20170502,000000,37.6416,37.7367,37.0638,37.363,8910438.8594261,0
+MS.US,D,20170503,000000,37.1912,37.7269,37.1628,37.4797,6451863.9793753,0
+MS.US,D,20170504,000000,37.7957,37.8987,37.254,37.307,8547655.62762,0
+MS.US,D,20170505,000000,37.3718,37.5464,36.9528,37.1344,7996548.7136284,0
+MS.US,D,20170508,000000,37.1912,37.3316,37.0038,37.0814,8320604.7202615,0
+MS.US,D,20170509,000000,37.1078,37.3561,36.7812,36.9185,7039147.9009486,0
+MS.US,D,20170510,000000,36.892,37.2324,36.7812,37.153,8547687.2250402,0
+MS.US,D,20170511,000000,37.047,37.2364,36.583,36.9528,7355284.1671002,0
+MS.US,D,20170512,000000,36.7282,36.8577,36.5123,36.8332,6761500.350411,0
+MS.US,D,20170515,000000,36.9097,37.5984,36.896,37.4365,11507774.319905,0
+MS.US,D,20170516,000000,37.5278,37.6161,37.3158,37.3904,7983883.2444877,0
+MS.US,D,20170517,000000,36.5467,36.633,34.8484,35.3164,26533980.496436,0
+MS.US,D,20170518,000000,35.34,36.0934,35.2712,35.6078,16820164.997256,0
+MS.US,D,20170519,000000,35.8482,36.3927,35.6529,36.0316,12145239.021837,0
+MS.US,D,20170522,000000,36.2445,36.3495,35.7658,35.91,7801095.2264663,0
+MS.US,D,20170523,000000,35.7804,36.7586,35.6234,36.5633,12462485.274782,0
+MS.US,D,20170524,000000,36.5123,36.842,36.4593,36.7449,7638246.1998604,0
+MS.US,D,20170525,000000,36.9185,37.0382,36.6242,36.7449,5873557.8022243,0
+MS.US,D,20170526,000000,36.5918,37.0382,36.583,36.9254,6144082.6826866,0
+MS.US,D,20170530,000000,36.7046,36.8234,36.2445,36.4417,7379304.3220792,0
+MS.US,D,20170531,000000,36.3671,36.3671,35.3998,35.9777,15823252.120256,0
+MS.US,D,20170601,000000,36.1876,36.8332,35.9865,36.7282,11200385.44279,0
+MS.US,D,20170602,000000,36.3309,37.0088,36.115,36.6497,11528675.503729,0
+MS.US,D,20170605,000000,36.6752,37.4091,36.5918,36.9715,7994336.8942146,0
+MS.US,D,20170606,000000,36.5918,37.1266,36.3839,37.0136,9108025.6820873,0
+MS.US,D,20170607,000000,37.1844,37.4532,36.995,37.307,7399972.0927025,0
+MS.US,D,20170608,000000,37.2904,38.5462,37.1912,38.0105,12798688.960573,0
+MS.US,D,20170609,000000,38.2371,39.0926,38.2371,38.711,15631769.715323,0
+MS.US,D,20170612,000000,38.8228,39.2202,38.2548,38.657,12030675.949649,0
+MS.US,D,20170613,000000,38.8493,39.6341,38.8316,38.917,11436184.758456,0
+MS.US,D,20170614,000000,38.4186,38.8905,38.1165,38.711,13685320.725458,0
+MS.US,D,20170615,000000,38.3391,38.8582,38.2871,38.5206,8010904.1351138,0
+MS.US,D,20170616,000000,38.5903,38.6502,38.1331,38.3391,10871328.889593,0
+MS.US,D,20170619,000000,38.6836,39.5723,38.6414,39.4085,10610503.397859,0
+MS.US,D,20170620,000000,39.2005,39.4085,39.0269,39.2202,7750075.5855653,0
+MS.US,D,20170621,000000,39.1741,39.2417,38.6256,38.711,8419869.544716,0
+MS.US,D,20170622,000000,38.5275,38.6737,38.2548,38.452,8989825.8487622,0
+MS.US,D,20170623,000000,38.5275,38.556,37.5042,37.6593,18471915.041666,0
+MS.US,D,20170626,000000,37.8917,38.2126,37.4797,37.9241,6705355.8118085,0
+MS.US,D,20170627,000000,38.2195,38.5814,38.0635,38.1165,9642034.3146661,0
+MS.US,D,20170628,000000,38.3225,38.6138,38.0997,38.2037,18342966.989116,0
+MS.US,D,20170629,000000,39.1652,39.3133,38.1586,38.5716,18230811.436493,0
+MS.US,D,20170630,000000,39.073,39.1574,38.3058,38.4098,9721166.4860974,0
+MS.US,D,20170703,000000,38.7866,39.6695,38.7698,39.3133,8685872.9362753,0
+MS.US,D,20170705,000000,39.5577,39.8638,39.2565,39.7892,11409906.916841,0
+MS.US,D,20170706,000000,39.7343,40.2012,39.4557,39.7627,12081595.701932,0
+MS.US,D,20170707,000000,39.9275,39.9952,39.6145,39.695,7473575.734871,0
+MS.US,D,20170710,000000,39.6047,39.852,39.4763,39.6421,6173341.8937885,0
+MS.US,D,20170711,000000,39.5047,39.5871,39.1171,39.2005,9808230.6292696,0
+MS.US,D,20170712,000000,39.073,39.073,38.556,38.7542,11871783.735469,0
+MS.US,D,20170713,000000,38.9337,39.4125,38.7806,39.2378,7188988.9831497,0
+MS.US,D,20170714,000000,38.6836,39.1289,38.2037,38.9612,9534164.799202,0
+MS.US,D,20170717,000000,38.917,39.2467,38.7296,39.073,5874965.4163305,0
+MS.US,D,20170718,000000,38.7296,39.0043,38.5206,38.9082,11120887.352847,0
+MS.US,D,20170719,000000,40.4681,40.5132,39.6341,40.1836,20383322.492533,0
+MS.US,D,20170720,000000,39.953,40.6761,39.953,40.0904,12324947.820297,0
+MS.US,D,20170721,000000,39.7529,40.3288,39.7343,40.1571,10120837.157804,0
+MS.US,D,20170724,000000,40.0826,40.4858,40.0452,40.265,8635621.8261752,0
+MS.US,D,20170725,000000,40.7104,41.408,40.7104,41.0391,13788323.21894,0
+MS.US,D,20170726,000000,41.1323,41.2451,40.6153,40.6928,10473248.281613,0
+MS.US,D,20170727,000000,40.8497,41.2431,40.4092,40.8076,10873800.62327,0
+MS.US,D,20170728,000000,40.7104,40.9017,40.2582,40.4338,9185316.0297026,0
+MS.US,D,20170731,000000,40.6761,40.8566,40.3838,40.6428,7806377.0919972,0
+MS.US,D,20170801,000000,40.9449,41.1863,40.7762,40.9096,7304537.6909931,0
+MS.US,D,20170802,000000,40.8497,41.1255,40.575,41.0136,6937216.6619382,0
+MS.US,D,20170803,000000,40.9361,41.2049,40.8243,40.9537,7477073.8750682,0
+MS.US,D,20170804,000000,41.4119,41.9839,41.1794,41.6641,10273010.33347,0
+MS.US,D,20170807,000000,41.768,41.9368,41.5503,41.8642,8956853.4311514,0
+MS.US,D,20170808,000000,41.8014,42.3724,41.4276,41.5346,8967109.3421842,0
+MS.US,D,20170809,000000,40.9194,41.3256,40.6761,41.2913,9558007.6009193,0
+MS.US,D,20170810,000000,40.9773,41.1343,40.061,40.1228,11032830.439118,0
+MS.US,D,20170811,000000,40.1904,40.321,39.4027,39.5597,15585090.132977,0
+MS.US,D,20170814,000000,40.0423,40.6712,40.0158,40.3014,8221904.5722841,0
+MS.US,D,20170815,000000,40.735,40.9871,40.2356,40.2356,8841598.2735343,0
+MS.US,D,20170816,000000,40.3916,40.5702,39.7892,39.8687,9636810.5476175,0
+MS.US,D,20170817,000000,39.7137,39.8441,39.018,39.073,10877262.069688,0
+MS.US,D,20170818,000000,38.9425,39.7058,38.8788,39.333,8405638.4743682,0
+MS.US,D,20170821,000000,39.3418,39.3418,38.5884,38.7188,9811179.382064,0
+MS.US,D,20170822,000000,38.9955,39.6028,38.9327,39.488,8228843.7734679,0
+MS.US,D,20170823,000000,39.1662,39.8177,39.0926,39.6911,6306314.0306912,0
+MS.US,D,20170824,000000,39.8353,40.0158,39.6273,39.8598,7663391.6307071,0
+MS.US,D,20170825,000000,40.008,40.2258,39.6273,39.8098,6530970.6690161,0
+MS.US,D,20170828,000000,39.9992,39.9992,39.1024,39.4095,7527978.3382763,0
+MS.US,D,20170829,000000,38.7522,39.488,38.4245,39.2977,10127425.729551,0
+MS.US,D,20170830,000000,39.3771,39.8225,39.3673,39.5665,6546456.4627272,0
+MS.US,D,20170831,000000,39.8598,39.8981,39.333,39.4281,9084275.6340874,0
+MS.US,D,20170901,000000,39.5077,40.3112,39.2575,40.0256,8106537.2947889,0
+MS.US,D,20170905,000000,39.5665,39.6175,38.7522,38.916,11271678.396198,0
+MS.US,D,20170906,000000,39.0269,39.2889,38.7728,39.0544,7167799.3454573,0
+MS.US,D,20170907,000000,39.1093,39.1093,37.9919,38.1891,13314016.382915,0
+MS.US,D,20170908,000000,38.2921,38.8306,38.086,38.1351,10085636.612433,0
+MS.US,D,20170911,000000,38.7434,39.28,38.4932,39.1338,9236850.4027713,0
+MS.US,D,20170912,000000,39.3055,39.9275,39.2889,39.6459,9244586.6743613,0
+MS.US,D,20170913,000000,39.6273,40.0864,39.4791,40.0512,7659876.1628923,0
+MS.US,D,20170914,000000,40.2082,40.522,40.1306,40.2258,8547538.4113838,0
+MS.US,D,20170915,000000,40.0864,40.4338,39.9844,40.3838,10485348.055004,0
+MS.US,D,20170918,000000,40.5702,41.3079,40.5122,41.0038,9148247.1594541,0
+MS.US,D,20170919,000000,41.0038,41.5679,40.8596,41.3079,9229816.4093269,0
+MS.US,D,20170920,000000,41.3443,41.826,41.0038,41.5002,10009345.151005,0
+MS.US,D,20170921,000000,41.4188,42.0202,41.1255,41.8162,10831928.945151,0
+MS.US,D,20170922,000000,41.6209,41.8358,41.3619,41.7858,6971773.0276452,0
+MS.US,D,20170925,000000,41.6798,41.8642,41.1863,41.3697,8314416.7222611,0
+MS.US,D,20170926,000000,41.3354,41.3697,40.8291,41.1255,8238727.6503596,0
+MS.US,D,20170927,000000,41.826,41.9192,41.4041,41.6552,11842357.363822,0
+MS.US,D,20170928,000000,41.9152,41.9152,41.4973,41.7249,6878609.5631035,0
+MS.US,D,20170929,000000,41.6798,41.8554,41.5179,41.7436,5947958.514799,0
+MS.US,D,20171002,000000,41.6886,42.4264,41.6886,42.392,7035723.1483079,0
+MS.US,D,20171003,000000,42.4107,42.7649,42.2547,42.7021,7422993.3614946,0
+MS.US,D,20171004,000000,42.6609,42.7471,42.2547,42.4705,6190833.6140462,0
+MS.US,D,20171005,000000,42.5539,43.2946,42.2714,43.0062,13260746.190278,0
+MS.US,D,20171006,000000,43.2946,43.4496,42.7913,43.121,5946486.6865809,0
+MS.US,D,20171009,000000,42.8816,42.9453,42.7275,42.7913,7308552.6019013,0
+MS.US,D,20171010,000000,42.7913,42.9139,42.5715,42.8855,6811734.1328936,0
+MS.US,D,20171011,000000,42.8335,42.8335,42.5715,42.6187,6190606.3164751,0
+MS.US,D,20171012,000000,42.7197,42.8247,41.923,42.1056,7822261.4209114,0
+MS.US,D,20171013,000000,41.7249,42.0584,41.3354,41.8554,8336878.4109343,0
+MS.US,D,20171016,000000,41.8014,42.4519,41.8014,42.4107,9432129.5944865,0
+MS.US,D,20171017,000000,43.0611,43.6126,42.4391,42.5627,17916170.441807,0
+MS.US,D,20171018,000000,42.8247,43.7184,42.7835,43.4584,13956788.432168,0
+MS.US,D,20171019,000000,43.1455,43.2819,42.6235,43.1455,11281258.530147,0
+MS.US,D,20171020,000000,43.7184,44.1158,43.5184,43.9167,8950796.9191899,0
+MS.US,D,20171023,000000,44.0913,44.2817,43.6655,43.8558,7229309.3298636,0
+MS.US,D,20171024,000000,44.0305,44.5318,44.0128,44.2541,9058496.2162936,0
+MS.US,D,20171025,000000,44.6358,44.6437,43.2574,43.7862,11130211.64962,0
+MS.US,D,20171026,000000,43.9785,44.3651,43.8303,43.9951,11211719.743196,0
+MS.US,D,20171027,000000,43.8921,44.4965,43.7685,44.3327,10684957.112558,0
+MS.US,D,20171030,000000,44.0383,44.2198,43.5134,43.9392,10359177.517617,0
+MS.US,D,20171031,000000,43.949,44.1678,43.4948,43.5408,10656725.327249,0
+MS.US,D,20171101,000000,43.7312,44.0157,43.1043,43.2162,9006387.9933032,0
+MS.US,D,20171102,000000,43.1308,43.9225,43.1141,43.9059,9074085.9757098,0
+MS.US,D,20171103,000000,43.6714,43.9059,43.2426,43.5586,6794636.8707525,0
+MS.US,D,20171106,000000,43.436,43.798,43.3241,43.6616,5561960.3525931,0
+MS.US,D,20171107,000000,43.7656,44.0521,42.8973,43.0081,10115998.675427,0
+MS.US,D,20171108,000000,42.8521,43.0003,42.4342,42.7031,9686220.7586318,0
+MS.US,D,20171109,000000,42.4793,42.9159,42.0251,42.5127,7106617.5665125,0
+MS.US,D,20171110,000000,42.6775,42.8395,42.4254,42.4597,6242613.6315752,0
+MS.US,D,20171113,000000,42.0182,42.4597,42.0094,42.3469,6580564.3489218,0
+MS.US,D,20171114,000000,42.1222,42.2782,41.7651,42.1301,6852351.0876487,0
+MS.US,D,20171115,000000,41.6602,42.2566,41.2942,41.8878,11191401.582738,0
+MS.US,D,20171116,000000,42.1399,42.5303,42.1222,42.3224,8944529.4180032,0
+MS.US,D,20171117,000000,42.0506,42.5765,41.9378,42.4097,5733316.2201332,0
+MS.US,D,20171120,000000,42.5902,42.9159,42.3734,42.7659,5253199.5358783,0
+MS.US,D,20171121,000000,43.1995,43.3319,42.9238,43.0003,6918739.3060246,0
+MS.US,D,20171122,000000,42.964,43.2083,42.7285,42.7481,4346563.5461947,0
+MS.US,D,20171124,000000,42.9307,43.0081,42.7031,42.7207,3092468.0542287,0
+MS.US,D,20171127,000000,42.653,42.9473,42.4166,42.6707,5608344.3461699,0
+MS.US,D,20171128,000000,42.8001,44.003,42.6089,43.8912,10317119.312792,0
+MS.US,D,20171129,000000,44.3327,45.1224,44.2405,44.6927,10803557.51963,0
+MS.US,D,20171130,000000,44.9429,45.7866,44.9429,44.9429,13961344.576306,0
+MS.US,D,20171201,000000,45.1764,45.4923,44.1678,45.2382,11482123.330336,0
+MS.US,D,20171204,000000,46.2497,46.4734,45.8651,45.8719,12185493.115896,0
+MS.US,D,20171205,000000,46.0397,46.1015,45.1038,45.2912,9158843.5072077,0
+MS.US,D,20171206,000000,44.986,45.5943,44.7938,45.0126,7941230.804309,0
+MS.US,D,20171207,000000,44.7084,45.9181,44.6368,45.5855,10048143.725191,0
+MS.US,D,20171208,000000,46.1427,46.1427,45.4118,46.0565,7406742.0947975,0
+MS.US,D,20171211,000000,45.9515,46.0565,45.7435,45.9515,7254078.6494827,0
+MS.US,D,20171212,000000,46.0054,47.113,45.9181,46.8923,9341294.1463231,0
+MS.US,D,20171213,000000,46.9884,47.2426,46.2595,46.3086,12054592.138923,0
+MS.US,D,20171214,000000,46.5018,46.8502,45.8317,45.8396,9398188.8688374,0
+MS.US,D,20171215,000000,46.1967,46.5274,45.8907,46.2409,14588329.127448,0
+MS.US,D,20171218,000000,46.91,46.9276,46.1369,46.3606,9692330.2727175,0
+MS.US,D,20171219,000000,46.6225,46.6676,46.0663,46.0927,6986503.5410865,0
+MS.US,D,20171220,000000,46.4822,46.5774,45.7003,45.7248,7396562.6291362,0
+MS.US,D,20171221,000000,45.9887,46.4155,45.7689,46.0466,12899490.846629,0
+MS.US,D,20171222,000000,46.1781,46.2458,45.5021,45.9093,6621274.0573942,0
+MS.US,D,20171226,000000,45.7523,45.9435,45.3618,45.6915,3793367.1253837,0
+MS.US,D,20171227,000000,45.5698,45.7965,45.3804,45.7778,6641570.8131481,0
+MS.US,D,20171228,000000,45.9435,45.9515,45.6551,45.8485,4289633.1491737,0
+MS.US,D,20171229,000000,45.9435,45.9965,45.6041,45.6915,6658619.1502515,0
+MS.US,D,20180102,000000,45.9435,45.9711,45.4305,45.4442,7621474.0853659,0
+MS.US,D,20180103,000000,45.5433,45.7601,45.2108,45.5698,7985357.1112491,0
+MS.US,D,20180104,000000,45.9809,46.6127,45.7248,46.2693,9954220.9032932,0
+MS.US,D,20180105,000000,46.3252,46.3606,45.9259,46.2497,7406240.6131608,0
+MS.US,D,20180108,000000,46.0927,46.2987,45.8817,46.0565,7672595.6534288,0
+MS.US,D,20180109,000000,46.2045,46.6029,46.1693,46.4155,7604398.2279288,0
+MS.US,D,20180110,000000,46.9718,47.4407,46.6862,46.963,12651641.70188,0
+MS.US,D,20180111,000000,47.1444,47.3151,46.8658,47.1984,9542484.0941583,0
+MS.US,D,20180112,000000,47.998,48.0166,47.998,47.998,10332452.215761,0
+MS.US,D,20180116,000000,48.462,48.7476,47.1984,47.5447,12661470.538105,0
+MS.US,D,20180117,000000,47.7027,48.2512,46.9012,48.2001,13590200.259407,0
+MS.US,D,20180118,000000,48.6779,48.7564,47.9715,48.6259,16018529.273428,0
+MS.US,D,20180119,000000,48.4954,50.072,48.4954,50.0386,17358978.476248,0
+MS.US,D,20180122,000000,49.1753,50.0544,48.8781,49.9474,19353202.76545,0
+MS.US,D,20180123,000000,49.7571,49.9062,49.3313,49.5579,10744444.862072,0
+MS.US,D,20180124,000000,49.8189,50.2722,49.5481,49.8454,9634010.6084795,0
+MS.US,D,20180125,000000,49.9474,49.9562,49.2969,49.4716,10865617.91071,0
+MS.US,D,20180126,000000,49.7159,50.1731,49.4186,50.1594,9625639.3306707,0
+MS.US,D,20180129,000000,50.0632,50.5498,49.9926,50.0288,8591871.6304626,0
+MS.US,D,20180130,000000,49.5658,50.1054,49.4589,49.503,8362580.364085,0
+MS.US,D,20180131,000000,49.6001,49.9238,49.2675,49.4589,8224213.2225017,0
+MS.US,D,20180201,000000,49.4157,50.2565,49.3019,50.2466,8537242.7487579,0
+MS.US,D,20180202,000000,49.8778,50.1054,48.4444,48.5238,11163993.368897,0
+MS.US,D,20180205,000000,47.79,48.6553,45.4099,45.9613,15242595.502751,0
+MS.US,D,20180206,000000,44.779,47.5427,44.5161,47.5173,20156003.516739,0
+MS.US,D,20180207,000000,47.1582,48.725,47.1317,47.7105,13151621.951451,0
+MS.US,D,20180208,000000,47.7007,47.79,45.297,45.297,16064014.269437,0
+MS.US,D,20180209,000000,45.9711,46.2781,43.7479,45.6022,17960719.746469,0
+MS.US,D,20180212,000000,46.1791,47.3475,46.0211,46.7294,13390832.769227,0
+MS.US,D,20180213,000000,46.3821,47.1238,46.2321,46.6961,9877411.6518822,0
+MS.US,D,20180214,000000,46.5872,48.1922,46.5794,48.1481,12046728.458381,0
+MS.US,D,20180215,000000,48.5238,48.6288,47.7311,48.4542,8883849.120695,0
+MS.US,D,20180216,000000,48.3668,48.5945,48.0608,48.2276,8515981.7620521,0
+MS.US,D,20180220,000000,48.0441,48.673,47.8744,48.155,8813906.7021828,0
+MS.US,D,20180221,000000,48.2011,49.2675,48.0696,48.1922,9553164.0221847,0
+MS.US,D,20180222,000000,48.464,48.8947,47.7625,47.9803,6981033.110306,0
+MS.US,D,20180223,000000,48.1383,49.0919,48.1383,49.0389,7633122.3214305,0
+MS.US,D,20180226,000000,49.2489,49.863,49.1537,49.863,8913415.1325543,0
+MS.US,D,20180227,000000,49.8542,50.5714,49.5658,49.607,13443346.662322,0
+MS.US,D,20180228,000000,49.9328,50.4046,48.9859,48.9957,10975270.132236,0
+MS.US,D,20180301,000000,48.882,49.2303,47.5879,47.6585,13827685.450332,0
+MS.US,D,20180302,000000,47.3525,47.9882,46.801,47.8744,13896554.575829,0
+MS.US,D,20180305,000000,47.5095,48.9771,47.4741,48.5317,8687784.0705614,0
+MS.US,D,20180306,000000,48.882,49.6001,48.464,49.4687,11161897.746448,0
+MS.US,D,20180307,000000,48.829,49.8778,48.7162,49.7473,9353814.8788939,0
+MS.US,D,20180308,000000,49.8091,50.0014,48.9526,49.818,8636386.2798896,0
+MS.US,D,20180309,000000,50.1515,51.42,50.072,51.3131,12046421.657623,0
+MS.US,D,20180312,000000,51.2601,51.9342,51.2091,51.523,9287715.1143862,0
+MS.US,D,20180313,000000,51.7948,51.8566,50.6146,50.7539,6895717.0179608,0
+MS.US,D,20180314,000000,51.0953,51.0953,49.6737,49.8444,9586236.3284141,0
+MS.US,D,20180315,000000,50.1927,50.3242,49.8012,50.0475,6458495.3605301,0
+MS.US,D,20180316,000000,50.1927,50.7794,50.1054,50.3006,10455772.869701,0
+MS.US,D,20180319,000000,50.2025,50.4409,49.1449,49.8091,9281635.1591774,0
+MS.US,D,20180320,000000,50.02,50.6146,49.7561,50.2643,9634781.1778236,0
+MS.US,D,20180321,000000,50.1417,50.8775,49.7561,49.9474,9919834.7559466,0
+MS.US,D,20180322,000000,49.2489,49.5658,47.6753,47.79,17036669.50117,0
+MS.US,D,20180323,000000,48.0264,48.0863,45.4697,45.5413,19103087.779892,0
+MS.US,D,20180326,000000,46.645,47.6055,46.0397,47.4927,13621613.19144,0
+MS.US,D,20180327,000000,47.6919,48.0166,46.0309,46.4842,14165567.87648,0
+MS.US,D,20180328,000000,46.597,46.7256,45.4511,46.2781,12876936.404239,0
+MS.US,D,20180329,000000,46.5646,47.6153,46.3723,47.1945,8402753.9356857,0
+MS.US,D,20180402,000000,47.0816,47.2485,45.4276,46.1103,10645875.180862,0
+MS.US,D,20180403,000000,46.3625,46.8286,45.7081,46.5038,11817527.907177,0
+MS.US,D,20180404,000000,45.6297,47.0434,45.5845,46.9414,7651501.8272687,0
+MS.US,D,20180405,000000,47.4103,48.4444,47.3642,47.9803,11397276.102935,0
+MS.US,D,20180406,000000,47.3259,47.6831,45.9093,46.391,10951735.150548,0
+MS.US,D,20180409,000000,46.8698,47.7812,46.5872,46.6618,9259007.3292303,0
+MS.US,D,20180410,000000,47.3348,47.7007,46.8442,47.3525,10617951.215581,0
+MS.US,D,20180411,000000,46.3095,46.7746,46.0133,46.129,13858914.913473,0
+MS.US,D,20180412,000000,46.645,47.4927,46.6156,47.0993,10650601.54336,0
+MS.US,D,20180413,000000,47.8744,47.998,46.1369,46.3351,14136565.521826,0
+MS.US,D,20180416,000000,46.7373,47.1857,46.653,46.705,8326229.0610565,0
+MS.US,D,20180417,000000,47.2386,47.3161,46.1516,46.5646,16584835.565806,0
+MS.US,D,20180418,000000,47.1503,48.103,46.2919,46.5794,20036277.8338,0
+MS.US,D,20180419,000000,46.6706,47.9548,46.653,47.842,15862653.08397,0
+MS.US,D,20180420,000000,48.0078,48.3914,47.3151,47.6311,11643518.875612,0
+MS.US,D,20180423,000000,47.7105,47.7439,46.645,46.9139,9745515.8658094,0
+MS.US,D,20180424,000000,47.1945,47.7675,45.8611,46.4175,12282752.013803,0
+MS.US,D,20180425,000000,46.2222,46.2419,45.3196,45.5158,14432638.445424,0
+MS.US,D,20180426,000000,45.4894,46.0054,45.1892,45.6532,16771890.254826,0
+MS.US,D,20180427,000000,45.558,46.1467,45.507,45.5757,8857843.4246017,0
+MS.US,D,20180430,000000,45.8573,46.1398,45.3274,45.3667,9341738.5487491,0
+MS.US,D,20180501,000000,45.1636,45.5845,44.8467,45.5315,9670068.3612817,0
+MS.US,D,20180502,000000,45.5227,46.1791,45.2558,45.4344,10162441.786758,0
+MS.US,D,20180503,000000,45.147,45.2048,43.8401,44.8889,13015128.231104,0
+MS.US,D,20180504,000000,44.5749,45.4982,44.4023,45.1704,11798341.138217,0
+MS.US,D,20180507,000000,45.3844,46.2536,45.2882,46.0397,7482809.3164697,0
+MS.US,D,20180508,000000,46.1909,47.2475,46.0397,46.911,13174600.410835,0
+MS.US,D,20180509,000000,47.1229,47.6762,46.7176,47.5811,8095877.7521949,0
+MS.US,D,20180510,000000,47.6585,48.5111,47.3338,48.3708,9340417.5727306,0
+MS.US,D,20180511,000000,48.4238,48.8103,48.2305,48.5111,6899109.1539097,0
+MS.US,D,20180514,000000,48.6436,48.8977,48.4326,48.5288,6617906.3839642,0
+MS.US,D,20180515,000000,48.3708,48.7044,47.896,48.204,8560723.7090503,0
+MS.US,D,20180516,000000,47.9303,48.4798,47.896,48.308,5140573.0797672,0
+MS.US,D,20180517,000000,48.2374,48.468,47.7547,48.2226,5207849.0837235,0
+MS.US,D,20180518,000000,47.948,48.2727,47.3417,47.3877,7626607.1372404,0
+MS.US,D,20180521,000000,47.8341,48.2826,47.6683,47.7743,6715465.9669997,0
+MS.US,D,20180522,000000,47.8597,48.6867,47.8528,48.2305,6748096.928618,0
+MS.US,D,20180523,000000,47.8763,47.9872,47.1258,47.7645,7430054.8752727,0
+MS.US,D,20180524,000000,47.5713,47.7017,46.7304,47.4575,7552492.8399906,0
+MS.US,D,20180525,000000,47.1562,47.3063,46.3262,46.5823,11552718.082684,0
+MS.US,D,20180529,000000,45.8573,45.9819,43.5086,43.9049,30273583.082448,0
+MS.US,D,20180530,000000,44.5573,44.992,44.0216,44.7928,13134189.348947,0
+MS.US,D,20180531,000000,44.5573,44.625,43.8519,44.0619,17239453.589818,0
+MS.US,D,20180601,000000,44.7565,45.2342,44.7074,45.0047,11383251.944726,0
+MS.US,D,20180604,000000,45.3186,45.4599,45.199,45.302,6285404.6926941,0
+MS.US,D,20180605,000000,45.0576,45.2608,44.5259,44.625,10395674.576487,0
+MS.US,D,20180606,000000,44.7467,45.7641,44.7163,45.6198,9041443.8021037,0
+MS.US,D,20180607,000000,45.9269,46.3301,45.5757,45.8239,9646559.8806556,0
+MS.US,D,20180608,000000,45.7965,45.8573,45.3186,45.6198,7297159.1837415,0
+MS.US,D,20180611,000000,45.8719,46.0849,45.4982,45.507,7749437.5215316,0
+MS.US,D,20180612,000000,45.5924,45.8053,44.7741,45.1008,10187819.611534,0
+MS.US,D,20180613,000000,45.2422,46.0153,45.0576,45.3471,9081921.1166469,0
+MS.US,D,20180614,000000,45.4432,45.4501,44.9066,45.092,9809366.0978534,0
+MS.US,D,20180615,000000,44.7408,45.1872,44.4523,44.9596,13092133.182666,0
+MS.US,D,20180618,000000,44.5651,44.7663,44.3375,44.6152,8527219.2316543,0
+MS.US,D,20180619,000000,44.0913,44.1079,43.487,43.8706,14212299.441679,0
+MS.US,D,20180620,000000,44.053,44.2845,43.792,43.845,7476782.3633851,0
+MS.US,D,20180621,000000,43.64,44.0452,43.0474,43.7577,12537636.171268,0
+MS.US,D,20180622,000000,43.9225,44.4171,42.8865,42.964,21025923.304154,0
+MS.US,D,20180625,000000,42.7561,42.8747,41.7082,42.1232,16708999.157375,0
+MS.US,D,20180626,000000,42.132,42.2243,41.4011,42.0006,13765970.59233,0
+MS.US,D,20180627,000000,42.132,42.6245,41.4727,41.4727,13240345.468819,0
+MS.US,D,20180628,000000,41.5257,42.6687,41.5002,42.4381,16139027.564255,0
+MS.US,D,20180629,000000,43.0474,43.3005,41.6396,41.6562,15466403.087818,0
+MS.US,D,20180702,000000,41.2697,41.982,41.0979,41.9378,9848514.2822051,0
+MS.US,D,20180703,000000,42.0702,42.0869,41.2511,41.3227,5732403.9720339,0
+MS.US,D,20180705,000000,41.5591,41.7366,40.7781,41.0421,12035812.059339,0
+MS.US,D,20180706,000000,40.8919,41.5591,40.6712,41.3845,8272136.3162234,0
+MS.US,D,20180709,000000,41.5591,42.6245,41.5591,42.5451,10710346.149322,0
+MS.US,D,20180710,000000,42.5588,42.7561,42.1732,42.2714,10512728.748512,0
+MS.US,D,20180711,000000,41.8682,42.2458,41.8152,41.9624,6929152.1848868,0
+MS.US,D,20180712,000000,42.183,42.4205,42.0094,42.2017,8846677.304013,0
+MS.US,D,20180713,000000,42.2547,42.5363,41.7249,42.2547,11119981.220378,0
+MS.US,D,20180716,000000,42.3763,43.1426,42.3597,42.9729,9926908.5009841,0
+MS.US,D,20180717,000000,43.0631,43.4546,42.6147,43.2191,12674163.527579,0
+MS.US,D,20180718,000000,44.6005,45.2608,43.9853,44.4347,20945434.482198,0
+MS.US,D,20180719,000000,44.3787,44.7928,43.7479,43.8097,12930443.067891,0
+MS.US,D,20180720,000000,43.6302,44.4573,43.583,44.1796,10138556.175633,0
+MS.US,D,20180723,000000,44.1796,44.8212,44.1619,44.5917,8794655.7191102,0
+MS.US,D,20180724,000000,44.8026,45.2834,44.6809,44.8026,8255230.6771467,0
+MS.US,D,20180725,000000,44.8026,44.9164,44.2973,44.8566,8495679.9099401,0
+MS.US,D,20180726,000000,45.0135,45.1372,44.7467,44.8124,6286844.9234921,0
+MS.US,D,20180727,000000,44.8978,45.0842,44.5789,44.8654,8253771.080188,0
+MS.US,D,20180730,000000,44.9792,45.3598,44.5809,44.9978,11451932.504974,0
+MS.US,D,20180731,000000,45.0498,45.0978,44.3945,44.6986,10989493.048411,0
+MS.US,D,20180801,000000,45.0302,45.245,44.2365,44.3581,10401235.722442,0
+MS.US,D,20180802,000000,44.0334,44.2277,43.539,44.0334,8916856.1935408,0
+MS.US,D,20180803,000000,44.1747,44.3425,43.9637,44.1217,6138496.0549415,0
+MS.US,D,20180806,000000,44.1041,44.3081,43.8205,44.1904,5754340.7358232,0
+MS.US,D,20180807,000000,44.3337,44.9438,44.2895,44.3169,6371213.0932314,0
+MS.US,D,20180808,000000,44.3169,44.5377,44.1659,44.3081,6656058.739944,0
+MS.US,D,20180809,000000,44.2895,44.4239,43.6802,43.7077,8578374.4356806,0
+MS.US,D,20180810,000000,43.2103,43.2181,42.5549,42.7785,16200528.375217,0
+MS.US,D,20180813,000000,42.7325,42.8581,41.7956,41.8584,12949352.594971,0
+MS.US,D,20180814,000000,41.9918,42.4685,41.9034,42.3086,9836717.2324841,0
+MS.US,D,20180815,000000,41.7798,42.0702,41.566,41.9466,10742007.78363,0
+MS.US,D,20180816,000000,42.2831,42.9532,42.2566,42.6971,9348905.047504,0
+MS.US,D,20180817,000000,42.5814,42.9699,42.5814,42.7599,6622635.8042775,0
+MS.US,D,20180820,000000,42.7237,42.9532,42.5588,42.6883,8934447.8024173,0
+MS.US,D,20180821,000000,42.5402,43.2584,42.4411,42.912,10895750.63759,0
+MS.US,D,20180822,000000,42.7521,43.016,42.6461,42.9611,5601668.1170638,0
+MS.US,D,20180823,000000,42.8031,43.069,42.4146,42.5481,8709418.1106797,0
+MS.US,D,20180824,000000,42.7325,42.9699,42.5205,42.5549,6358171.5128632,0
+MS.US,D,20180827,000000,42.8581,44.2895,42.8031,44.1041,15064699.988502,0
+MS.US,D,20180828,000000,44.2443,44.5769,44.0952,44.2002,8392481.716307,0
+MS.US,D,20180829,000000,44.2002,44.3621,43.8294,44.157,8887434.9182515,0
+MS.US,D,20180830,000000,43.9981,44.1041,43.4908,43.583,12895555.438908,0
+MS.US,D,20180831,000000,43.3957,43.3957,42.9317,43.1681,8708408.0125051,0
+MS.US,D,20180904,000000,43.1936,43.2368,42.5912,43.0631,9670238.5796421,0
+MS.US,D,20180905,000000,43.0072,43.3594,42.8835,43.069,6252722.7674948,0
+MS.US,D,20180906,000000,42.9209,43.1534,42.1487,42.3714,9039013.8585634,0
+MS.US,D,20180907,000000,42.4499,42.7865,42.3263,42.6295,8241051.5896515,0
+MS.US,D,20180910,000000,42.7599,42.8483,42.3538,42.3793,5571113.4117339,0
+MS.US,D,20180911,000000,42.1752,42.4685,41.8946,42.3086,5669239.7097897,0
+MS.US,D,20180912,000000,42.2478,42.5205,41.7798,41.9732,7049389.5421787,0
+MS.US,D,20180913,000000,42.1948,42.5205,41.9918,42.185,9479585.8618066,0
+MS.US,D,20180914,000000,42.3351,42.8835,42.2988,42.601,7868393.6543982,0
+MS.US,D,20180917,000000,42.8757,42.912,42.0378,42.1487,7609024.7018085,0
+MS.US,D,20180918,000000,42.3086,42.4685,42.033,42.2988,8011987.620845,0
+MS.US,D,20180919,000000,42.3263,43.6322,42.3263,43.4055,14127669.319133,0
+MS.US,D,20180920,000000,43.9804,44.5279,43.9441,44.0952,13359478.954948,0
+MS.US,D,20180921,000000,44.1393,44.1747,43.4506,43.6802,24264638.488855,0
+MS.US,D,20180924,000000,43.642,43.7156,42.8581,42.9277,8956422.2792565,0
+MS.US,D,20180925,000000,43.0543,43.484,42.6549,42.6795,10189337.306975,0
+MS.US,D,20180926,000000,42.7521,42.8659,42.0251,42.1664,9550865.5646833,0
+MS.US,D,20180927,000000,42.2831,42.5725,42.033,42.2302,13806197.166055,0
+MS.US,D,20180928,000000,41.9192,42.033,41.0185,41.1695,16048680.347197,0
+MS.US,D,20181001,000000,41.4786,41.82,41.1185,41.2225,10984535.311255,0
+MS.US,D,20181002,000000,41.2844,41.514,40.7987,41.2225,10847237.385601,0
+MS.US,D,20181003,000000,41.6984,42.1948,41.5267,41.6464,10164201.049573,0
+MS.US,D,20181004,000000,41.8858,42.3714,41.5267,41.7886,8735798.8987289,0
+MS.US,D,20181005,000000,41.8858,42.0192,41.1077,41.3275,8980675.8474363,0
+MS.US,D,20181008,000000,41.1157,41.7406,40.9312,41.566,7980036.5133967,0
+MS.US,D,20181009,000000,41.2844,41.3815,40.6123,40.8076,11311901.912108,0
+MS.US,D,20181010,000000,40.9655,41.0283,39.3517,39.4439,15999501.51084,0
+MS.US,D,20181011,000000,39.0544,39.5841,38.1577,38.4451,24600066.508944,0
+MS.US,D,20181012,000000,39.1613,39.4007,37.9045,38.3931,18154976.60875,0
+MS.US,D,20181015,000000,38.3843,38.6934,38.0753,38.4274,13559466.162272,0
+MS.US,D,20181016,000000,40.4338,40.8419,39.3212,40.6123,27346594.794874,0
+MS.US,D,20181017,000000,40.63,42.29,40.2504,41.716,25024537.078418,0
+MS.US,D,20181018,000000,41.4698,41.983,40.4436,40.6898,16825364.301786,0
+MS.US,D,20181019,000000,40.7261,41.305,40.3454,41.0371,16890529.394219,0
+MS.US,D,20181022,000000,41.0459,41.3001,39.8598,39.8775,12631771.001663,0
+MS.US,D,20181023,000000,38.9131,39.6107,38.2881,39.3565,17075811.569892,0
+MS.US,D,20181024,000000,39.5911,39.6009,38.3038,38.4451,17044229.43877,0
+MS.US,D,20181025,000000,38.863,39.7451,38.8532,39.3831,15654065.262722,0
+MS.US,D,20181026,000000,38.6934,39.3536,38.2303,38.8718,14702296.94501,0
+MS.US,D,20181029,000000,39.4183,39.8471,38.2695,38.8532,14558279.980841,0
+MS.US,D,20181030,000000,39.1623,39.6911,38.7708,39.6067,16605367.773304,0
+MS.US,D,20181031,000000,40.1777,41.2471,40.1522,40.6437,19018597.297558,0
+MS.US,D,20181101,000000,40.785,41.1215,40.4534,40.8458,9751642.7075126,0
+MS.US,D,20181102,000000,41.3893,41.7916,40.5319,40.9008,11772733.977327,0
+MS.US,D,20181105,000000,40.9626,41.2599,40.6153,40.785,13840007.424937,0
+MS.US,D,20181106,000000,40.7477,41.0057,40.3062,40.6938,12063169.309599,0
+MS.US,D,20181107,000000,41.1127,41.665,40.6153,41.4885,11179899.102515,0
+MS.US,D,20181108,000000,41.2383,41.7004,41.1215,41.3265,10655198.458363,0
+MS.US,D,20181109,000000,41.2647,41.3364,40.6339,40.7026,11254888.954086,0
+MS.US,D,20181112,000000,40.5182,40.8105,39.0946,39.279,16068014.910542,0
+MS.US,D,20181113,000000,38.818,40.1679,38.655,39.7705,13870526.45576,0
+MS.US,D,20181114,000000,40.1346,41.6111,38.3185,39.0279,14903205.573879,0
+MS.US,D,20181115,000000,38.5864,39.5812,38.3637,39.4311,15793407.847245,0
+MS.US,D,20181116,000000,39.1544,39.4615,38.6924,39.279,10982083.963011,0
+MS.US,D,20181119,000000,39.3153,39.8608,39.1986,39.5301,11073801.081125,0
+MS.US,D,20181120,000000,39.0652,39.1711,37.8653,38.3637,18015760.413908,0
+MS.US,D,20181121,000000,38.9219,39.3644,38.4088,38.9219,8945030.8996399,0
+MS.US,D,20181123,000000,38.5226,38.818,38.3146,38.345,5417903.6368312,0
+MS.US,D,20181126,000000,38.9131,39.7882,38.9131,39.4125,9957251.1978172,0
+MS.US,D,20181127,000000,39.1809,39.5203,39.0132,39.2084,9028208.5601279,0
+MS.US,D,20181128,000000,39.4223,40.528,38.8738,40.3278,13909521.749369,0
+MS.US,D,20181129,000000,39.9658,40.1306,39.4487,39.6165,10339559.596761,0
+MS.US,D,20181130,000000,39.5027,39.7077,39.0799,39.5125,12675640.452155,0
+MS.US,D,20181203,000000,40.1178,41.0695,40.0531,40.418,17342967.757653,0
+MS.US,D,20181204,000000,40.1002,40.2052,37.6691,38.3804,20673543.777766,0
+MS.US,D,20181206,000000,37.0716,38.0331,36.4761,37.9261,19719748.128803,0
+MS.US,D,20181207,000000,37.7652,38.3264,36.4485,36.7802,17413644.051731,0
+MS.US,D,20181210,000000,36.5741,36.8685,35.2085,36.2347,18338713.568649,0
+MS.US,D,20181211,000000,36.9568,37.2786,35.7628,36.1562,15301089.462436,0
+MS.US,D,20181212,000000,36.5938,37.1696,36.3141,36.3239,15961873.060473,0
+MS.US,D,20181213,000000,36.3867,36.6016,35.8923,36.1375,17935899.463269,0
+MS.US,D,20181214,000000,35.6676,36.4387,35.1859,35.283,19472337.27085,0
+MS.US,D,20181217,000000,34.9711,36.1925,34.7267,35.2477,17735525.952,0
+MS.US,D,20181218,000000,35.5597,36.3337,35.283,35.5058,16333439.355822,0
+MS.US,D,20181219,000000,35.5146,36.5643,34.5707,34.9799,21809243.736256,0
+MS.US,D,20181220,000000,34.6159,35.3017,34.3225,34.6325,30918440.561434,0
+MS.US,D,20181221,000000,34.1891,35.3556,33.3699,33.5386,24186834.428343,0
+MS.US,D,20181224,000000,33.4759,33.8242,32.7028,32.9421,12857553.935127,0
+MS.US,D,20181226,000000,33.1815,35.0662,32.7371,34.9799,18890343.368981,0
+MS.US,D,20181227,000000,34.25,35.3978,34.1175,35.3017,15613921.249998,0
+MS.US,D,20181228,000000,35.5508,35.6038,34.6611,35.0427,14441467.37619,0
+MS.US,D,20181231,000000,35.3105,35.6764,34.7709,35.2918,10693712.655767,0
+MS.US,D,20190102,000000,34.7297,36.2425,34.4991,35.96,11962804.691067,0
+MS.US,D,20190103,000000,35.801,35.801,34.9377,35.3203,14643980.338587,0
+MS.US,D,20190104,000000,36.0493,37.0108,35.8521,36.7616,16146186.928108,0
+MS.US,D,20190107,000000,36.947,37.5268,36.4761,37.1274,13271224.302524,0
+MS.US,D,20190108,000000,37.6495,37.7495,36.5643,36.895,12805596.564337,0
+MS.US,D,20190109,000000,37.3041,37.5719,36.7174,37.154,10361886.741581,0
+MS.US,D,20190110,000000,36.8332,37.3472,36.7076,37.0804,8494370.1459094,0
+MS.US,D,20190111,000000,36.7429,37.2688,36.4574,37.154,9203392.8118698,0
+MS.US,D,20190114,000000,36.7704,38.088,36.6016,37.8113,13859513.225914,0
+MS.US,D,20190115,000000,37.5719,38.2646,37.411,38.1675,13186282.282863,0
+MS.US,D,20190116,000000,39.1623,40.1483,38.8718,39.5969,34300189.11319,0
+MS.US,D,20190117,000000,37.7829,38.4343,37.0382,37.8565,52845246.066981,0
+MS.US,D,20190118,000000,38.8866,38.9602,37.8829,38.8866,23159765.381217,0
+MS.US,D,20190122,000000,37.7573,38.0419,37.3218,37.7495,22696942.678526,0
+MS.US,D,20190123,000000,37.8477,37.9359,37.0754,37.518,17508179.455872,0
+MS.US,D,20190124,000000,37.3394,37.8987,37.2422,37.4287,15078834.228046,0
+MS.US,D,20190125,000000,37.9821,38.4971,37.8731,38.2557,15080406.964155,0
+MS.US,D,20190128,000000,37.7731,38.0331,37.4385,37.9643,11680500.088502,0
+MS.US,D,20190129,000000,37.8565,38.0055,37.4817,37.8211,11140879.346387,0
+MS.US,D,20190130,000000,37.9653,38.5187,37.7093,38.3588,13774850.486677,0
+MS.US,D,20190131,000000,37.9173,38.2509,37.8064,37.9173,12453437.200618,0
+MS.US,D,20190201,000000,37.9173,38.2999,37.462,37.4866,14861422.572391,0
+MS.US,D,20190204,000000,37.5611,38.0615,37.361,38.0615,9722330.4942866,0
+MS.US,D,20190205,000000,37.9919,38.1508,37.8477,38.0527,11123689.330529,0
+MS.US,D,20190206,000000,37.9173,38.4127,37.7299,37.9919,10870091.493847,0
+MS.US,D,20190207,000000,37.7485,37.8113,36.7851,37.1834,14218119.482624,0
+MS.US,D,20190208,000000,36.7812,37.0578,35.96,36.584,15610866.492956,0
+MS.US,D,20190211,000000,36.7537,36.8253,36.0277,36.0453,19029355.709499,0
+MS.US,D,20190212,000000,36.4378,37.2001,36.4378,36.8881,13833672.651823,0
+MS.US,D,20190213,000000,37.2001,37.6779,36.897,36.9234,10629293.67016,0
+MS.US,D,20190214,000000,36.584,37.2286,36.1061,36.5015,11617976.948106,0
+MS.US,D,20190215,000000,36.897,37.7201,36.8704,37.6406,14825300.605477,0
+MS.US,D,20190219,000000,37.2746,37.8997,37.1392,37.7917,10488060.336783,0
+MS.US,D,20190220,000000,37.7299,38.0762,37.6681,38.0252,11190656.495184,0
+MS.US,D,20190221,000000,37.9987,38.1155,37.3659,37.6141,10713222.533831,0
+MS.US,D,20190222,000000,37.6965,37.8653,37.2923,37.462,11302865.049932,0
+MS.US,D,20190225,000000,37.7652,38.4225,37.7485,37.8211,12053105.021631,0
+MS.US,D,20190226,000000,37.6308,38.2587,37.3178,38.0153,11606604.93465,0
+MS.US,D,20190227,000000,38.0713,38.2852,37.8731,38.1508,7715787.2882941,0
+MS.US,D,20190228,000000,38.0899,38.2067,37.5062,37.6308,13721143.026516,0
+MS.US,D,20190301,000000,37.9653,38.4294,37.9653,38.0997,13761446.045612,0
+MS.US,D,20190304,000000,38.1409,38.6364,37.4719,37.6485,13514915.838338,0
+MS.US,D,20190305,000000,37.6308,37.6867,36.9234,37.5611,11656392.276163,0
+MS.US,D,20190306,000000,37.4964,37.7299,37.2835,37.309,7878802.4561739,0
+MS.US,D,20190307,000000,37.0402,37.0666,36.4221,36.9058,13946707.835853,0
+MS.US,D,20190308,000000,37.0746,37.1962,36.2151,37.0746,13105858.69429,0
+MS.US,D,20190311,000000,37.3796,37.8349,37.3453,37.516,8022510.581042,0
+MS.US,D,20190312,000000,37.6043,37.8211,37.4866,37.6779,8036887.4072314,0
+MS.US,D,20190313,000000,38.0065,38.2283,37.8299,38.0153,10340040.692966,0
+MS.US,D,20190314,000000,37.9173,38.4736,37.9173,38.2685,9316116.0987847,0
+MS.US,D,20190315,000000,38.2587,38.969,38.1331,38.8444,21187146.592527,0
+MS.US,D,20190318,000000,38.969,39.6253,38.969,39.4693,11496738.666084,0
+MS.US,D,20190319,000000,39.9982,40.2414,39.3359,39.3977,13998434.851258,0
+MS.US,D,20190320,000000,39.2094,39.2653,38.4834,38.5726,16820748.020622,0
+MS.US,D,20190321,000000,38.1783,39.1083,37.8299,38.662,16260424.85265,0
+MS.US,D,20190322,000000,38.1508,38.294,37.0048,37.3992,28353562.786397,0
+MS.US,D,20190325,000000,37.3894,37.5857,36.6713,36.9784,16179998.206262,0
+MS.US,D,20190326,000000,37.3894,37.8565,37.054,37.5425,10726454.717992,0
+MS.US,D,20190327,000000,37.4866,37.6965,37.0136,37.0844,12551711.293059,0
+MS.US,D,20190328,000000,37.1912,37.6219,37.0942,37.5857,9367260.0908232,0
+MS.US,D,20190329,000000,38.0811,38.2145,37.6181,37.8299,13176115.048461,0
+MS.US,D,20190401,000000,38.349,39.3977,38.3215,39.019,28795883.859739,0
+MS.US,D,20190402,000000,38.9308,39.3438,38.7356,39.1721,14614985.118835,0
+MS.US,D,20190403,000000,39.6685,40.0148,39.4773,39.7843,13065379.341204,0
+MS.US,D,20190404,000000,39.7372,40.5534,39.7372,40.2758,10173805.646041,0
+MS.US,D,20190405,000000,40.4544,40.68,40.0982,40.2504,9631468.5450611,0
+MS.US,D,20190408,000000,40.0246,40.3278,39.7657,40.321,12158194.983389,0
+MS.US,D,20190409,000000,40.0246,40.0423,39.3939,39.6773,8295374.6898705,0
+MS.US,D,20190410,000000,39.7274,39.9982,39.5341,39.8461,7477904.5814379,0
+MS.US,D,20190411,000000,40.108,40.4112,39.8618,40.159,8782361.264839,0
+MS.US,D,20190412,000000,41.1363,42.1958,41.1176,41.8544,24142519.556154,0
+MS.US,D,20190415,000000,41.6572,41.9436,41.1647,41.3059,13017282.971307,0
+MS.US,D,20190416,000000,41.5758,42.2096,41.4061,42.1478,14902101.702715,0
+MS.US,D,20190417,000000,42.8943,43.5202,42.2488,43.2603,21875815.423523,0
+MS.US,D,20190418,000000,42.8404,43.1534,42.3911,42.6265,22206629.200992,0
+MS.US,D,20190422,000000,42.4637,42.5303,42.1095,42.3911,7855727.1659859,0
+MS.US,D,20190423,000000,42.2135,42.5353,41.9986,42.445,9106925.8880101,0
+MS.US,D,20190424,000000,42.2488,42.6746,42.1762,42.4735,10087325.545506,0
+MS.US,D,20190425,000000,42.3214,42.7943,42.1428,42.3911,6231321.1213056,0
+MS.US,D,20190426,000000,42.4921,42.9561,42.3371,42.9297,8546494.6772457,0
+MS.US,D,20190429,000000,43.1651,43.9,43.0729,43.7156,10755465.226819,0
+MS.US,D,20190430,000000,43.7518,43.8578,43.175,43.5242,8984689.7390728,0
+MS.US,D,20190501,000000,43.48,43.8578,42.7677,42.913,10039438.126291,0
+MS.US,D,20190502,000000,43.0013,43.329,42.7589,43.1269,8514298.9446088,0
+MS.US,D,20190503,000000,43.329,43.7371,43.1367,43.3535,6462598.9480691,0
+MS.US,D,20190506,000000,42.3705,43.175,42.2537,43.0395,6995036.8830828,0
+MS.US,D,20190507,000000,42.5225,42.5775,41.721,42.137,11490264.252758,0
+MS.US,D,20190508,000000,41.9544,42.5677,41.9192,41.9732,8137317.2591467,0
+MS.US,D,20190509,000000,41.4129,41.9378,41.0371,41.9024,8981822.5280079,0
+MS.US,D,20190510,000000,41.721,41.875,41.2333,41.8024,10807591.796699,0
+MS.US,D,20190513,000000,40.7742,40.838,39.6371,39.853,18298292.314044,0
+MS.US,D,20190514,000000,39.853,40.2238,39.6744,39.6999,19180460.688508,0
+MS.US,D,20190515,000000,39.0406,39.9383,38.659,39.5979,11864973.981781,0
+MS.US,D,20190516,000000,39.7451,40.3396,39.6126,39.9432,10315127.656048,0
+MS.US,D,20190517,000000,39.2594,39.9805,39.2408,39.5821,9324869.6034507,0
+MS.US,D,20190520,000000,39.2309,39.8353,39.0877,39.5743,9923409.3415152,0
+MS.US,D,20190521,000000,39.9079,40.1679,39.8167,40.0423,6580826.3017279,0
+MS.US,D,20190522,000000,39.7911,39.9619,39.176,39.2309,11207059.633353,0
+MS.US,D,20190523,000000,38.5628,38.6276,38.0213,38.5275,14554216.144896,0
+MS.US,D,20190524,000000,38.817,38.971,38.5088,38.7532,6842355.0908788,0
+MS.US,D,20190528,000000,38.6522,38.8532,38.0311,38.0399,11683658.81125,0
+MS.US,D,20190529,000000,37.6514,38.1037,37.4934,38.0585,10873548.86318,0
+MS.US,D,20190530,000000,38.3019,38.451,37.4591,37.7338,8643685.283955,0
+MS.US,D,20190531,000000,37.0834,37.2374,36.6252,36.7056,12558431.350844,0
+MS.US,D,20190603,000000,36.7243,37.0686,36.4721,36.7409,11233279.376486,0
+MS.US,D,20190604,000000,37.3708,38.4019,37.3276,38.3205,13148523.365728,0
+MS.US,D,20190605,000000,38.347,38.4922,37.8387,38.2744,7118393.2115296,0
+MS.US,D,20190606,000000,38.1115,38.7748,38.0213,38.6198,6364829.3950801,0
+MS.US,D,20190607,000000,38.4922,38.8532,38.4137,38.5177,8365398.6501122,0
+MS.US,D,20190610,000000,39.0073,39.5479,38.971,39.0504,9637014.4019414,0
+MS.US,D,20190611,000000,39.4821,39.853,39.1584,39.3939,11811221.673669,0
+MS.US,D,20190612,000000,39.1858,39.1858,38.3754,38.4461,8950253.6474168,0
+MS.US,D,20190613,000000,38.5,38.9886,38.3754,38.7434,8348449.1823559,0
+MS.US,D,20190614,000000,38.9612,38.9886,38.347,38.6276,7873668.3850278,0
+MS.US,D,20190617,000000,38.5452,38.863,38.2832,38.347,6272998.1185447,0
+MS.US,D,20190618,000000,38.4019,39.5213,38.2832,39.0975,11190324.212636,0
+MS.US,D,20190619,000000,39.4203,39.6077,38.8866,38.914,8906425.9870612,0
+MS.US,D,20190620,000000,39.2035,39.6469,38.7796,39.2035,11000032.316954,0
+MS.US,D,20190621,000000,39.3124,39.8392,39.1858,39.3124,20454157.792984,0
+MS.US,D,20190624,000000,39.2408,39.5979,38.7796,38.8532,9025207.8244808,0
+MS.US,D,20190625,000000,38.76,38.7875,38.1037,38.4824,11343725.610604,0
+MS.US,D,20190626,000000,38.5922,39.0504,38.5628,38.7796,8675975.8088525,0
+MS.US,D,20190627,000000,39.0583,39.3761,38.863,39.2309,8269650.3127441,0
+MS.US,D,20190628,000000,39.8706,40.2012,39.4566,39.5213,17122384.128719,0
+MS.US,D,20190701,000000,40.2238,40.6447,39.2594,39.6469,13552240.545763,0
+MS.US,D,20190702,000000,39.4203,39.6224,39.1495,39.5391,9128750.5319213,0
+MS.US,D,20190703,000000,39.6469,39.8216,39.5301,39.6842,4956122.6297348,0
+MS.US,D,20190705,000000,40.1326,40.426,39.7539,39.8804,6957331.9873439,0
+MS.US,D,20190708,000000,39.3222,39.6557,39.0455,39.2309,7826685.0597389,0
+MS.US,D,20190709,000000,38.863,39.5743,38.8072,39.4919,6587409.7771166,0
+MS.US,D,20190710,000000,39.4733,39.6705,39.0073,39.0681,5887521.8234079,0
+MS.US,D,20190711,000000,39.2309,39.9854,39.1319,39.853,9754664.8478637,0
+MS.US,D,20190712,000000,40.1876,40.5034,40.0335,40.476,10604142.123684,0
+MS.US,D,20190715,000000,40.6025,40.6025,39.953,40.0796,8725069.0263932,0
+MS.US,D,20190716,000000,40.4132,40.6486,39.9334,40.0796,11275393.64125,0
+MS.US,D,20190717,000000,39.9275,39.9815,39.384,39.4821,10123108.094971,0
+MS.US,D,20190718,000000,39.3939,40.159,39.2496,40.0796,12401926.270796,0
+MS.US,D,20190719,000000,40.007,40.3298,39.9903,40.0423,11178298.846073,0
+MS.US,D,20190722,000000,39.8903,40.2288,39.6371,40.1414,7861726.5987368,0
+MS.US,D,20190723,000000,40.3876,40.8537,40.3876,40.684,10929901.333192,0
+MS.US,D,20190724,000000,40.4946,41.2333,40.4672,41.0459,8971073.2895114,0
+MS.US,D,20190725,000000,41.0459,41.1077,40.2336,40.476,9681960.2032634,0
+MS.US,D,20190726,000000,41.2599,41.2883,40.5122,41.2599,9224283.8029777,0
+MS.US,D,20190729,000000,41.1725,41.2511,40.6584,40.8017,9607827.5591245,0
+MS.US,D,20190730,000000,40.5544,40.7742,40.1552,40.6104,8072878.9073784,0
+MS.US,D,20190731,000000,40.6388,40.9017,40.2562,40.5103,9148626.3284964,0
+MS.US,D,20190801,000000,40.3848,40.6732,38.8052,39.0259,14259975.871668,0
+MS.US,D,20190802,000000,38.8474,38.865,37.4905,38.2911,17698589.587062,0
+MS.US,D,20190805,000000,37.208,37.2746,36.3103,36.8086,16841922.36924,0
+MS.US,D,20190806,000000,37.2276,37.5749,36.792,37.4748,11529090.347278,0
+MS.US,D,20190807,000000,36.6114,36.9636,35.8825,36.8744,15519083.122186,0
+MS.US,D,20190808,000000,37.5199,37.6926,36.945,37.5199,10872578.516598,0
+MS.US,D,20190809,000000,37.2648,38.0173,36.9499,37.7279,12112345.088141,0
+MS.US,D,20190812,000000,37.0638,37.1776,36.5045,36.6909,8820544.1989673,0
+MS.US,D,20190813,000000,36.7203,37.5749,36.4359,36.9912,12036299.271173,0
+MS.US,D,20190814,000000,35.9727,35.9727,35.3056,35.754,18846378.106957,0
+MS.US,D,20190815,000000,35.8452,35.9914,35.2379,35.546,11900177.584966,0
+MS.US,D,20190816,000000,35.9384,36.5359,35.8354,36.3103,10716836.870993,0
+MS.US,D,20190819,000000,37.0382,37.1186,36.5741,36.7007,8583280.189984,0
+MS.US,D,20190820,000000,36.4015,36.6291,36.2101,36.2719,12487682.688481,0
+MS.US,D,20190821,000000,36.7988,36.8459,36.2101,36.3103,10865983.829222,0
+MS.US,D,20190822,000000,36.6909,36.7458,36.2867,36.6114,8938845.9594543,0
+MS.US,D,20190823,000000,36.3465,36.7282,35.5578,35.754,13541662.544899,0
+MS.US,D,20190826,000000,36.1925,36.6114,36.0905,36.5084,11450132.471294,0
+MS.US,D,20190827,000000,36.5938,36.6723,35.8648,36.1749,9619641.9364631,0
+MS.US,D,20190828,000000,35.8187,37.001,35.7736,36.7105,10869864.196276,0
+MS.US,D,20190829,000000,37.1726,37.723,37.1579,37.5366,13410830.878396,0
+MS.US,D,20190830,000000,37.8917,38.0645,37.5464,37.7191,8169503.818339,0
+MS.US,D,20190903,000000,37.31,37.3522,36.6811,37.2648,9543315.8197996,0
+MS.US,D,20190904,000000,37.6739,37.8997,37.5464,37.7563,7528026.2440424,0
+MS.US,D,20190905,000000,38.4559,39.1907,38.4559,38.6109,8914249.9160104,0
+MS.US,D,20190906,000000,38.6109,38.6766,38.192,38.346,7713879.2118229,0
+MS.US,D,20190909,000000,38.6718,39.5391,38.6718,39.1907,13077377.187434,0
+MS.US,D,20190910,000000,39.3467,39.8275,39.1427,39.6175,13521944.735425,0
+MS.US,D,20190911,000000,39.7647,39.9462,39.2781,39.9462,10865474.193412,0
+MS.US,D,20190912,000000,39.5567,40.4004,39.4369,40.2906,14579467.579991,0
+MS.US,D,20190913,000000,40.8625,41.3187,40.6624,41.0557,12500699.80633,0
+MS.US,D,20190916,000000,40.4456,40.9557,40.319,40.683,6918592.5309114,0
+MS.US,D,20190917,000000,40.4544,40.4544,39.5891,40.1924,10827821.280526,0
+MS.US,D,20190918,000000,39.9197,40.4456,39.6842,40.3268,9160157.3483249,0
+MS.US,D,20190919,000000,40.1924,40.423,39.9148,40.0178,7131784.4020631,0
+MS.US,D,20190920,000000,40.2012,40.5456,39.6655,39.7009,24746906.855498,0
+MS.US,D,20190923,000000,39.3379,39.7971,39.0357,39.5979,8092689.4705699,0
+MS.US,D,20190924,000000,39.7921,39.7921,38.5138,38.6718,12503733.158669,0
+MS.US,D,20190925,000000,38.5,39.2378,38.5,39.1279,7637438.936738,0
+MS.US,D,20190926,000000,39.0544,39.1024,38.71,38.7454,5919131.4748637,0
+MS.US,D,20190927,000000,39.0544,39.2565,38.6374,38.9464,8805541.5400037,0
+MS.US,D,20190930,000000,39.1544,39.2731,38.71,38.7904,6869720.4953121,0
+MS.US,D,20191001,000000,38.6452,38.7728,37.5003,37.619,14941347.737142,0
+MS.US,D,20191002,000000,37.31,37.3541,36.4457,36.5741,13359272.042809,0
+MS.US,D,20191003,000000,36.4103,36.6369,35.7275,36.5938,13443655.501622,0
+MS.US,D,20191004,000000,36.6723,37.1088,36.5271,37.0716,6693567.935532,0
+MS.US,D,20191007,000000,36.9106,37.3718,36.8646,36.9813,7034055.6199389,0
+MS.US,D,20191008,000000,36.4103,36.5457,36.0836,36.2023,9298779.307813,0
+MS.US,D,20191009,000000,36.5359,36.9548,36.3917,36.7655,9899602.2143047,0
+MS.US,D,20191010,000000,37.1382,37.6455,37.047,37.3188,9170684.3856084,0
+MS.US,D,20191011,000000,38.2116,38.7198,38.0929,38.1184,16489131.057118,0
+MS.US,D,20191014,000000,37.9751,38.4638,37.8917,38.4108,7389208.5844033,0
+MS.US,D,20191015,000000,38.5364,39.0171,38.0978,38.6638,11322618.533912,0
+MS.US,D,20191016,000000,38.7198,39.229,38.5932,38.8994,11172747.892834,0
+MS.US,D,20191017,000000,40.3356,40.4544,39.4909,39.4909,19822646.65658,0
+MS.US,D,20191018,000000,39.5733,39.8726,39.2957,39.6931,11543996.175438,0
+MS.US,D,20191021,000000,40.0737,40.9901,40.0737,40.8919,15823029.919043,0
+MS.US,D,20191022,000000,40.7742,41.4737,40.5201,41.2549,13736891.792305,0
+MS.US,D,20191023,000000,41.0293,41.7563,40.9999,41.7386,9285675.5518761,0
+MS.US,D,20191024,000000,41.8162,41.9378,41.3737,41.6003,8243110.5183224,0
+MS.US,D,20191025,000000,41.5454,42.236,41.4649,42.1536,10533801.169968,0
+MS.US,D,20191028,000000,42.2645,42.8747,42.2458,42.5814,11303431.764952,0
+MS.US,D,20191029,000000,42.3459,42.6647,42.3008,42.5725,8550824.5430842,0
+MS.US,D,20191030,000000,42.3714,42.3999,41.978,42.3714,7753029.4347178,0
+MS.US,D,20191031,000000,42.0879,42.3714,41.5208,42.1801,10277923.222674,0
+MS.US,D,20191101,000000,42.6109,43.4163,42.5539,43.3516,10662050.002187,0
+MS.US,D,20191104,000000,43.9569,44.882,43.8548,44.727,17430861.587923,0
+MS.US,D,20191105,000000,44.8556,45.6973,44.5897,44.6525,15169019.380917,0
+MS.US,D,20191106,000000,44.6338,44.7005,44.1805,44.4789,8594722.5331816,0
+MS.US,D,20191107,000000,44.992,45.4128,44.4887,44.5701,15832122.841159,0
+MS.US,D,20191108,000000,44.5524,45.0194,44.2325,45.0194,8697634.3114897,0
+MS.US,D,20191111,000000,44.7516,45.2392,44.6142,44.9644,7759687.3169347,0
+MS.US,D,20191112,000000,44.9458,45.0744,44.6711,44.8899,6988321.9216552,0
+MS.US,D,20191113,000000,44.4435,44.4965,44.1423,44.3229,7744109.7887779,0
+MS.US,D,20191114,000000,44.2591,44.6221,44.159,44.5239,6372173.2470967,0
+MS.US,D,20191115,000000,44.7614,45.0243,44.624,44.8742,7029955.0902147,0
+MS.US,D,20191118,000000,44.7359,44.9596,44.4789,44.9086,7039518.915818,0
+MS.US,D,20191119,000000,45.0842,45.4314,45.0744,45.1822,7620820.7322579,0
+MS.US,D,20191120,000000,44.8458,44.9821,44.3229,44.9733,9977292.1163947,0
+MS.US,D,20191121,000000,45.1106,45.191,44.6338,44.7359,9120132.5903806,0
+MS.US,D,20191122,000000,44.8281,45.1156,44.7192,45.1106,7216272.8458535,0
+MS.US,D,20191125,000000,45.201,45.7787,45.1734,45.7611,9240171.1897068,0
+MS.US,D,20191126,000000,45.7238,45.7327,44.9458,45.2578,11320776.710096,0
+MS.US,D,20191127,000000,45.458,45.6787,45.3392,45.5963,9402510.580503,0
+MS.US,D,20191129,000000,45.5227,45.5413,45.2206,45.3196,4518158.9425653,0
+MS.US,D,20191202,000000,45.4128,45.7611,44.937,44.9546,8862451.5515923,0
+MS.US,D,20191203,000000,44.3503,44.3679,43.4546,44.0648,13765550.652423,0
+MS.US,D,20191204,000000,44.2963,44.9644,44.1217,44.7359,9398939.0527492,0
+MS.US,D,20191205,000000,45.0106,45.1204,44.8369,44.9458,7293676.3326185,0
+MS.US,D,20191206,000000,45.6336,46.0133,45.5512,45.6149,10358390.639927,0
+MS.US,D,20191209,000000,45.3686,45.7071,45.2774,45.4314,6998009.0791245,0
+MS.US,D,20191210,000000,45.3686,45.7277,45.1292,45.4962,10928065.625006,0
+MS.US,D,20191211,000000,45.4864,45.6061,45.2628,45.2951,6874062.5924101,0
+MS.US,D,20191212,000000,45.4766,46.593,45.3098,46.4292,12613847.110239,0
+MS.US,D,20191213,000000,46.4744,46.8511,45.9259,46.0171,11126370.014887,0
+MS.US,D,20191216,000000,46.5038,46.8246,46.3468,46.4567,12017636.407824,0
+MS.US,D,20191217,000000,46.5175,46.9148,46.5038,46.6216,11405641.265114,0
+MS.US,D,20191218,000000,46.7138,46.8246,46.3851,46.4027,10385956.840869,0
+MS.US,D,20191219,000000,46.3939,46.7138,46.2958,46.5832,10068189.740127,0
+MS.US,D,20191220,000000,47.1189,47.1189,46.4027,46.4292,20463180.385357,0
+MS.US,D,20191223,000000,46.6314,46.805,46.4469,46.4567,7148439.3003215,0
+MS.US,D,20191224,000000,46.5588,46.651,46.3193,46.4292,2279336.9850792,0
+MS.US,D,20191226,000000,46.6872,46.9806,46.5832,46.8148,6023718.9357139,0
+MS.US,D,20191227,000000,47.014,47.014,46.646,46.7952,4494885.9136832,0
+MS.US,D,20191230,000000,47.0424,47.062,46.6412,46.6774,4948675.8312847,0
+MS.US,D,20191231,000000,46.6774,46.8334,46.4744,46.8246,5603594.5404242,0
+MS.US,D,20200102,000000,46.9148,47.6831,46.8688,47.6673,8122998.5314396,0
+MS.US,D,20200103,000000,46.9247,47.1248,46.5588,46.8962,7322105.8566223,0
+MS.US,D,20200106,000000,46.4126,46.75,46.2183,46.7314,8164754.0125933,0
+MS.US,D,20200107,000000,46.75,46.8874,46.4469,46.6412,4991640.1685789,0
+MS.US,D,20200108,000000,46.6774,47.4359,46.6216,47.2377,6752791.6936963,0
+MS.US,D,20200109,000000,47.7773,47.8587,47.4653,47.6831,7981049.6693862,0
+MS.US,D,20200110,000000,47.7919,48.0598,47.5507,47.8214,8396147.0170498,0
+MS.US,D,20200113,000000,47.8214,48.3444,47.6919,48.3444,9100193.598965,0
+MS.US,D,20200114,000000,48.6004,48.7711,48.2482,48.417,10486349.999006,0
+MS.US,D,20200115,000000,48.0686,48.4915,47.7291,48.4915,12383248.118374,0
+MS.US,D,20200116,000000,51.3396,52.5395,50.9747,51.6958,37764626.075057,0
+MS.US,D,20200117,000000,51.5328,52.7318,51.4574,52.6769,16817312.055994,0
+MS.US,D,20200121,000000,51.1826,51.733,50.5429,51.2199,22745558.876948,0
+MS.US,D,20200122,000000,51.4574,51.7595,51.1571,51.1659,11219807.663495,0
+MS.US,D,20200123,000000,50.5803,50.9747,50.1946,50.8637,10988437.083014,0
+MS.US,D,20200124,000000,50.8637,50.9354,49.5521,49.9642,10646954.589506,0
+MS.US,D,20200127,000000,48.5454,49.1812,48.417,48.6465,11626245.279481,0
+MS.US,D,20200128,000000,49.2783,49.866,48.8898,49.4804,10080116.237344,0
+MS.US,D,20200129,000000,49.9014,49.9642,49.1695,49.1695,9856228.1298195,0
+MS.US,D,20200130,000000,48.5052,49.656,48.31,49.6217,9421025.6494665,0
+MS.US,D,20200131,000000,49.0497,49.1223,47.8351,48.1814,12242203.350247,0
+MS.US,D,20200203,000000,48.5317,49.4088,48.4768,48.4954,9084530.4519922,0
+MS.US,D,20200204,000000,49.555,50.3389,49.5363,49.8052,10168638.958203,0
+MS.US,D,20200205,000000,50.5803,50.8471,50.1388,50.6989,8934737.2755572,0
+MS.US,D,20200206,000000,51.1061,51.1601,50.3467,50.7185,7567399.687422,0
+MS.US,D,20200207,000000,50.3467,50.8089,50.174,50.7373,8230212.6552525,0
+MS.US,D,20200210,000000,50.4135,51.0384,50.3516,51.0286,5547987.157965,0
+MS.US,D,20200211,000000,51.3906,51.8566,51.3445,51.4289,7723510.3093531,0
+MS.US,D,20200212,000000,51.8331,52.2343,51.731,51.7968,7733489.997777,0
+MS.US,D,20200213,000000,51.4456,51.6202,51.1689,51.5652,6202394.1927516,0
+MS.US,D,20200214,000000,51.575,51.7399,51.2062,51.4818,4966898.3692934,0
+MS.US,D,20200218,000000,51.4456,51.5918,50.6479,51.1865,7482721.6591104,0
+MS.US,D,20200219,000000,51.5005,52.0264,51.1601,51.9165,6589503.3610225,0
+MS.US,D,20200220,000000,49.7856,51.1728,49.4088,49.555,63487734.208252,0
+MS.US,D,20200221,000000,49.3264,49.4088,48.0274,48.3296,32041682.982193,0
+MS.US,D,20200224,000000,46.3851,46.5518,45.3716,45.8043,31096996.563692,0
+MS.US,D,20200225,000000,46.0789,46.2369,43.849,44.2817,27732447.201238,0
+MS.US,D,20200226,000000,44.4583,44.7604,43.2299,43.5546,24173125.225064,0
+MS.US,D,20200227,000000,42.1703,43.5202,41.6356,41.8672,29084792.323126,0
+MS.US,D,20200228,000000,40.4466,41.9918,40.2798,41.5169,40113805.59003,0
+MS.US,D,20200302,000000,41.5905,42.8531,40.9361,42.8531,25200668.233494,0
+MS.US,D,20200303,000000,42.7521,43.2574,40.4328,40.9361,32763285.498478,0
+MS.US,D,20200304,000000,41.6356,41.7867,40.7595,41.7092,23794934.683462,0
+MS.US,D,20200305,000000,40.1169,40.5113,38.8522,39.2683,25977316.513576,0
+MS.US,D,20200306,000000,37.3472,38.9435,37.1912,38.5756,33513570.318129,0
+MS.US,D,20200309,000000,33.9752,35.9747,33.9752,34.5727,30562385.541586,0
+MS.US,D,20200310,000000,36.7037,36.8694,34.1597,36.4171,29405623.354356,0
+MS.US,D,20200311,000000,35.2468,35.8266,33.5985,33.992,29701278.376591,0
+MS.US,D,20200312,000000,31.2625,32.1848,28.7754,28.8648,30331549.059434,0
+MS.US,D,20200313,000000,31.5961,34.5913,30.4884,34.5727,36124064.575212,0
+MS.US,D,20200316,000000,28.6459,32.5174,27.9906,29.1816,29057408.571804,0
+MS.US,D,20200317,000000,29.8449,32.38,27.76,31.1527,29336629.877721,0
+MS.US,D,20200318,000000,28.8942,30.2775,25.0757,28.3507,29939306.839288,0
+MS.US,D,20200319,000000,27.9817,30.3334,26.4963,28.5066,25955032.178164,0
+MS.US,D,20200320,000000,28.8128,28.9952,26.9114,27.3558,29797751.41608,0
+MS.US,D,20200323,000000,26.8751,27.4648,25.5948,25.6398,28635513.701711,0
+MS.US,D,20200324,000000,27.7424,30.772,27.1066,30.6278,28098120.068085,0
+MS.US,D,20200325,000000,31.2547,32.7136,29.7339,31.3381,29500557.2937,0
+MS.US,D,20200326,000000,31.1625,33.9752,30.7288,32.9225,28662459.166238,0
+MS.US,D,20200327,000000,31.0163,32.0199,30.5346,31.3557,36200295.899615,0
+MS.US,D,20200330,000000,30.9132,32.584,30.3952,32.122,19574248.124428,0
+MS.US,D,20200331,000000,31.8345,32.536,31.083,31.3459,18571794.486907,0
+MS.US,D,20200401,000000,29.21,29.8801,28.7274,29.1522,25765726.93741,0
+MS.US,D,20200402,000000,28.8942,31.3459,28.8128,31.2547,23488995.210589,0
+MS.US,D,20200403,000000,30.9398,31.6235,30.2962,31.2085,18359132.636997,0
+MS.US,D,20200406,000000,33.1275,34.5727,32.9598,34.1224,20378974.279806,0
+MS.US,D,20200407,000000,36.5653,36.5653,33.985,34.0566,21190265.563682,0
+MS.US,D,20200408,000000,34.7679,36.6791,34.5285,36.2975,16678174.345066,0
+MS.US,D,20200409,000000,37.1176,38.5854,37.046,37.8741,23758365.256307,0
+MS.US,D,20200413,000000,37.6907,37.7995,36.1886,36.4927,14501482.089131,0
+MS.US,D,20200414,000000,37.3472,37.5876,35.3752,36.7498,15696740.126876,0
+MS.US,D,20200415,000000,35.2291,36.3357,34.6571,35.4028,16909586.715684,0
+MS.US,D,20200416,000000,34.9053,35.7912,34.1783,35.3654,30275541.103228,0
+MS.US,D,20200417,000000,36.4643,36.9706,35.2104,36.0405,27196754.731945,0
+MS.US,D,20200420,000000,35.2104,36.4545,34.8681,35.3654,17976568.400876,0
+MS.US,D,20200421,000000,34.3912,35.1624,33.7074,34.0665,15331218.112229,0
+MS.US,D,20200422,000000,34.9151,35.2006,34.5187,34.8583,11340087.830195,0
+MS.US,D,20200423,000000,35.127,35.393,34.3716,34.5482,9430711.7876641,0
+MS.US,D,20200424,000000,35.0073,35.2104,34.352,35.0073,9296813.1328595,0
+MS.US,D,20200427,000000,35.6244,36.4643,35.339,36.2415,12602825.72622,0
+MS.US,D,20200428,000000,37.4042,38.1508,36.7311,36.998,13859916.857475,0
+MS.US,D,20200429,000000,38.2263,38.4628,37.7151,37.9379,17074262.277031,0
+MS.US,D,20200430,000000,37.1088,37.307,36.2719,36.6713,14441529.551759,0
+MS.US,D,20200501,000000,35.6696,36.012,35.2585,35.7138,13768942.788372,0
+MS.US,D,20200504,000000,35.3429,35.547,34.5707,35.4262,15036461.068291,0
+MS.US,D,20200505,000000,36.2533,36.5565,35.2497,35.3232,9624162.4060944,0
+MS.US,D,20200506,000000,35.7804,35.9296,34.4579,34.6915,8405521.2581319,0
+MS.US,D,20200507,000000,35.1192,36.4025,35.1192,36.0944,10055186.89208,0
+MS.US,D,20200508,000000,36.7478,37.3551,36.4593,37.2786,13007209.509894,0
+MS.US,D,20200511,000000,36.6271,37.259,36.5516,37.046,10866231.512225,0
+MS.US,D,20200512,000000,37.1756,37.2688,35.6647,35.7334,14628416.060961,0
+MS.US,D,20200513,000000,35.4832,35.6028,34.0459,34.4049,12435389.977328,0
+MS.US,D,20200514,000000,33.7241,35.3105,33.0451,35.1653,16113336.823092,0
+MS.US,D,20200515,000000,34.6551,35.1653,34.4315,34.6835,9865881.6513254,0
+MS.US,D,20200518,000000,36.2003,37.8074,35.9747,37.464,15834285.735535,0
+MS.US,D,20200519,000000,37.2982,37.7132,36.5418,36.581,9564254.7166736,0
+MS.US,D,20200520,000000,37.2688,38.3656,37.2384,38.1891,12936553.601248,0
+MS.US,D,20200521,000000,37.9183,38.0683,37.0558,37.4826,10380024.680045,0
+MS.US,D,20200522,000000,37.4169,37.7073,37.0176,37.3237,6955196.6133016,0
+MS.US,D,20200526,000000,38.9366,40.7222,38.6442,40.6359,21191628.329837,0
+MS.US,D,20200527,000000,42.5785,43.637,42.1428,43.585,27838928.468757,0
+MS.US,D,20200528,000000,43.9461,44.0118,41.1794,41.2961,18941754.410184,0
+MS.US,D,20200529,000000,40.9331,41.6582,40.477,41.1087,14087235.833269,0
+MS.US,D,20200601,000000,41.4061,41.9192,40.8763,41.5748,9301961.4738083,0
+MS.US,D,20200602,000000,42.0212,43.0258,41.7436,42.393,12019661.700532,0
+MS.US,D,20200603,000000,43.6959,44.1698,43.1946,43.6282,12099500.227195,0
+MS.US,D,20200604,000000,43.4448,45.3412,43.4261,45.2862,16428333.543573,0
+MS.US,D,20200605,000000,47.7115,48.2256,45.7925,46.0663,19327505.908658,0
+MS.US,D,20200608,000000,46.9865,47.1346,45.9269,46.6441,13063716.909193,0
+MS.US,D,20200609,000000,45.3118,47.1395,45.1724,46.8756,16224940.949769,0
+MS.US,D,20200610,000000,46.5322,46.9698,45.2058,45.2862,15881322.062948,0
+MS.US,D,20200611,000000,42.9051,43.9,41.3335,41.4531,19312285.125568,0
+MS.US,D,20200612,000000,43.4889,43.6616,41.9642,43.0455,15152585.6646,0
+MS.US,D,20200615,000000,41.5365,44.5033,41.4816,44.0854,15871201.71504,0
+MS.US,D,20200616,000000,45.9839,46.1329,43.6282,45.1646,14573857.508998,0
+MS.US,D,20200617,000000,45.2951,45.3706,44.3229,44.4209,9326582.9990426,0
+MS.US,D,20200618,000000,43.8244,44.9929,43.6861,44.2531,10563903.318699,0
+MS.US,D,20200619,000000,45.0714,45.2774,43.4448,43.6468,22538664.06586,0
+MS.US,D,20200622,000000,43.5272,44.2807,43.2956,44.0658,12533747.650041,0
+MS.US,D,20200623,000000,44.8948,45.091,44.2807,44.5416,10399781.221841,0
+MS.US,D,20200624,000000,44.2629,44.3189,43.17,43.6664,13768981.520693,0
+MS.US,D,20200625,000000,43.4448,45.4432,43.2858,45.3794,16143115.86272,0
+MS.US,D,20200626,000000,44.9223,44.988,43.3466,43.7606,21592322.350249,0
+MS.US,D,20200629,000000,44.2443,44.4592,43.382,43.9363,10086007.627303,0
+MS.US,D,20200630,000000,43.7695,45.1372,43.7695,44.9223,12788605.306444,0
+MS.US,D,20200701,000000,45.0253,45.6473,43.9412,44.2807,12218166.886922,0
+MS.US,D,20200702,000000,45.4432,45.6022,44.3463,44.4493,8051818.7171816,0
+MS.US,D,20200706,000000,45.4521,45.9171,45.2951,45.407,11450203.820307,0
+MS.US,D,20200707,000000,45.1274,45.1568,44.0756,44.1698,9408557.91902,0
+MS.US,D,20200708,000000,44.2993,45.5649,43.9706,45.4903,13248566.9137,0
+MS.US,D,20200709,000000,45.3834,45.6208,43.7322,44.1875,9805538.7329232,0
+MS.US,D,20200710,000000,44.2629,46.3929,44.1973,46.3174,14392397.601897,0
+MS.US,D,20200713,000000,47.4623,47.4623,46.3929,46.7088,16024462.453524,0
+MS.US,D,20200714,000000,46.755,47.0424,45.4903,46.9698,17284178.209199,0
+MS.US,D,20200715,000000,48.8192,48.8192,46.9326,47.7605,18734098.203196,0
+MS.US,D,20200716,000000,47.9725,49.766,47.7507,48.9585,26908266.208465,0
+MS.US,D,20200717,000000,49.088,49.3039,48.3454,48.7456,17498420.94939,0
+MS.US,D,20200720,000000,48.1412,48.4287,47.7605,48.2334,11207194.177206,0
+MS.US,D,20200721,000000,48.4572,48.7839,47.9185,48.7181,12855348.231343,0
+MS.US,D,20200722,000000,48.365,48.6887,47.4231,47.4329,14626737.320604,0
+MS.US,D,20200723,000000,47.4231,47.6625,46.7912,47.0238,14543936.790616,0
+MS.US,D,20200724,000000,47.0238,47.2494,46.5686,46.6716,7376617.5220909,0
+MS.US,D,20200727,000000,46.4204,47.9627,46.2536,47.7311,12995755.954708,0
+MS.US,D,20200728,000000,47.2749,47.6399,46.7,46.7452,7835839.1381513,0
+MS.US,D,20200729,000000,46.755,47.1199,46.3929,47.0522,8681288.252532,0
+MS.US,D,20200730,000000,46.2281,46.2281,45.4688,45.8445,10047542.354936,0
+MS.US,D,20200731,000000,45.9093,45.9191,45.2068,45.7787,10319299.534786,0
+MS.US,D,20200803,000000,46.0967,46.7382,45.6297,46.3223,10584578.224224,0
+MS.US,D,20200804,000000,46.3596,46.6117,45.9671,46.1349,6781535.1533588,0
+MS.US,D,20200805,000000,46.443,46.7892,46.3027,46.6117,7155282.6899731,0
+MS.US,D,20200806,000000,46.6686,46.809,46.1163,46.3125,6087318.4269395,0
+MS.US,D,20200807,000000,46.0878,47.2671,45.9671,47.1552,6647599.8047759,0
+MS.US,D,20200810,000000,47.2955,47.6055,47.0718,47.3721,6959867.9351325,0
+MS.US,D,20200811,000000,48.365,49.5157,48.2943,48.4954,12591488.367999,0
+MS.US,D,20200812,000000,49.2921,50.0318,48.6161,49.0585,9556377.7856001,0
+MS.US,D,20200813,000000,48.6357,49.1321,48.4287,48.8692,6116750.9142167,0
+MS.US,D,20200814,000000,48.4012,49.2107,48.3738,48.9801,6174021.7479585,0
+MS.US,D,20200817,000000,48.8888,48.9801,47.8489,48.0284,7829709.2386332,0
+MS.US,D,20200818,000000,47.9244,48.1098,47.4359,47.6879,6886908.4726274,0
+MS.US,D,20200819,000000,47.9421,48.7289,47.896,48.1098,6361186.5183129,0
+MS.US,D,20200820,000000,47.5123,47.8293,47.2906,47.5771,5537675.1869931,0
+MS.US,D,20200821,000000,47.3819,48.1579,47.2955,47.8587,6842644.5640187,0
+MS.US,D,20200824,000000,48.0539,49.1419,47.9146,49.0487,8252006.7210151,0
+MS.US,D,20200825,000000,49.4598,49.5334,48.5602,48.7485,8996302.3006308,0
+MS.US,D,20200826,000000,48.6906,48.7986,48.3355,48.4287,6321836.5181806,0
+MS.US,D,20200827,000000,48.4768,49.5109,48.4012,49.2725,9513706.9985323,0
+MS.US,D,20200828,000000,49.6374,49.6374,49.1223,49.5334,9336136.6319298,0
+MS.US,D,20200831,000000,49.5334,49.5334,48.9359,48.9447,8570283.4575671,0
+MS.US,D,20200901,000000,48.6259,49.4647,48.411,49.2431,5946119.7487979,0
+MS.US,D,20200902,000000,49.2725,50.078,49.1371,49.8719,8058351.2289893,0
+MS.US,D,20200903,000000,50.1996,50.9295,48.8888,49.4039,11776721.367901,0
+MS.US,D,20200904,000000,50.0504,50.3477,48.4718,49.3647,10050876.392402,0
+MS.US,D,20200908,000000,48.9713,48.9713,46.912,46.9865,11688094.681337,0
+MS.US,D,20200909,000000,47.3819,48.3552,47.2318,47.8195,9405169.8601576,0
+MS.US,D,20200910,000000,48.0736,48.3158,46.9865,47.1013,9192282.7512201,0
+MS.US,D,20200911,000000,47.1641,47.7115,46.8796,47.1552,9577319.740289,0
+MS.US,D,20200914,000000,47.7263,48.2943,47.1111,47.9048,9409130.74967,0
+MS.US,D,20200915,000000,47.9146,48.0784,47.0816,47.1925,8179025.8538059,0
+MS.US,D,20200916,000000,47.2769,48.6161,47.1199,47.9048,9289075.8419979,0
+MS.US,D,20200917,000000,47.1925,47.6929,46.809,47.062,8044013.1351215,0
+MS.US,D,20200918,000000,47.1739,47.7067,46.8746,46.9031,11471691.085313,0
+MS.US,D,20200921,000000,45.7601,45.9769,44.4965,45.2922,13784466.295133,0
+MS.US,D,20200922,000000,45.1784,45.507,43.948,44.6083,11921105.269853,0
+MS.US,D,20200923,000000,44.8242,45.1734,43.4477,43.4742,8806864.5545655,0
+MS.US,D,20200924,000000,43.589,44.4111,42.9493,43.6518,10498759.63097,0
+MS.US,D,20200925,000000,43.3437,44.3277,43.0023,44.054,10480918.300547,0
+MS.US,D,20200928,000000,44.8526,46.0211,44.7702,45.3088,10107440.870912,0
+MS.US,D,20200929,000000,45.0204,45.197,44.1953,44.2433,12130171.12949,0
+MS.US,D,20200930,000000,44.6446,45.8808,44.5229,45.2834,16066587.930276,0
+MS.US,D,20201001,000000,45.6561,45.9573,43.9245,44.262,26987561.463355,0
+MS.US,D,20201002,000000,43.5408,45.2745,43.4742,44.9262,13540868.532307,0
+MS.US,D,20201005,000000,45.3579,45.7886,44.7467,45.5168,20436720.094122,0
+MS.US,D,20201006,000000,46.078,46.2752,44.4592,44.7133,24536899.188884,0
+MS.US,D,20201007,000000,45.3088,46.0505,45.1784,45.6198,12833298.328404,0
+MS.US,D,20201008,000000,44.936,46.3498,44.262,45.8897,25451340.760628,0
+MS.US,D,20201009,000000,46.3027,46.5734,45.6385,45.7317,12152811.190696,0
+MS.US,D,20201012,000000,46.1427,47.7743,45.9191,47.5211,18808269.579657,0
+MS.US,D,20201013,000000,47.8763,47.9892,46.8138,47.2406,18629971.453118,0
+MS.US,D,20201014,000000,47.6791,48.1295,47.1837,47.4359,21758255.692775,0
+MS.US,D,20201015,000000,46.7618,48.5788,46.753,48.0736,22486257.196286,0
+MS.US,D,20201016,000000,48.261,48.9526,48.1668,48.5602,18069696.190911,0
+MS.US,D,20201019,000000,48.879,48.879,47.5623,47.7165,13535756.885137,0
+MS.US,D,20201020,000000,48.2894,48.9497,48.1098,48.205,11934790.010613,0
+MS.US,D,20201021,000000,48.2246,48.5229,47.0718,47.1837,19842010.778802,0
+MS.US,D,20201022,000000,47.222,48.6828,46.9414,48.4866,14165572.972838,0
+MS.US,D,20201023,000000,48.9359,49.2725,48.2698,48.5788,12320143.993155,0
+MS.US,D,20201026,000000,47.9048,48.0284,46.6412,47.1258,16615520.737903,0
+MS.US,D,20201027,000000,47.062,47.0915,45.4982,45.507,12378694.012779,0
+MS.US,D,20201028,000000,44.5416,45.0576,44.1953,44.5514,14545661.398195,0
+MS.US,D,20201029,000000,44.3905,45.6934,43.9196,45.402,11539790.660737,0
+MS.US,D,20201030,000000,45.251,45.5335,44.3543,45.4295,15802152.178467,0
+MS.US,D,20201102,000000,46.1133,47.0228,45.7032,46.5892,17316217.993278,0
+MS.US,D,20201103,000000,47.5615,48.5474,47.5615,48.2884,13929251.790102,0
+MS.US,D,20201104,000000,47.6753,49.3627,47.6565,48.5238,18418641.791215,0
+MS.US,D,20201105,000000,49.0635,49.7924,48.6652,49.2499,10009852.748271,0
+MS.US,D,20201106,000000,49.6099,49.6462,48.6014,48.7799,6840349.1643322,0
+MS.US,D,20201109,000000,52.2755,53.6933,51.944,52.8534,25695142.377777,0
+MS.US,D,20201110,000000,53.394,53.6098,51.7938,52.6003,16431255.795306,0
+MS.US,D,20201111,000000,52.7799,53.4676,52.2619,53.1566,10314334.662729,0
+MS.US,D,20201112,000000,52.3639,52.7651,51.8831,52.4119,10482329.99174,0
+MS.US,D,20201113,000000,52.7985,53.8217,52.7455,53.4097,10514186.306928,0
+MS.US,D,20201116,000000,54.4977,54.8548,53.8081,54.8264,12932113.654075,0
+MS.US,D,20201117,000000,54.2603,55.5583,53.9669,55.4857,10174182.77654,0
+MS.US,D,20201118,000000,55.6663,56.7327,55.4504,55.4857,12227532.973831,0
+MS.US,D,20201119,000000,55.2502,55.3729,54.59,55.3179,7652548.6192216,0
+MS.US,D,20201120,000000,55.0628,55.4219,54.2554,54.5438,8203960.2954274,0
+MS.US,D,20201123,000000,55.3542,57.3301,55.3013,56.8651,13409440.591908,0
+MS.US,D,20201124,000000,57.6863,60.0625,57.2085,60.0066,23700436.992371,0
+MS.US,D,20201125,000000,59.4405,60.1675,58.7331,59.8938,12198975.021603,0
+MS.US,D,20201127,000000,59.8938,60.347,59.5023,60.2322,5915734.2425568,0
+MS.US,D,20201130,000000,59.982,60.2234,58.1102,58.3368,16545556.914687,0
+MS.US,D,20201201,000000,59.5524,60.1949,59.2247,59.7034,16807388.427509,0
+MS.US,D,20201202,000000,59.5072,60.6295,59.3365,60.4029,11437004.252838,0
+MS.US,D,20201203,000000,60.4403,60.968,60.2146,60.4403,12461990.928047,0
+MS.US,D,20201204,000000,60.8641,61.5066,60.6482,61.3272,10778677.099404,0
+MS.US,D,20201207,000000,60.8935,61.4978,60.2695,60.6295,11024612.052052,0
+MS.US,D,20201208,000000,59.884,60.7424,59.826,60.2989,6757649.5422336,0
+MS.US,D,20201209,000000,61.0456,61.7294,60.4785,60.7326,10751900.833967,0
+MS.US,D,20201210,000000,60.0066,60.9033,59.7515,60.7993,9420627.1142634,0
+MS.US,D,20201211,000000,59.8172,60.1194,59.156,59.7416,9575209.8480372,0
+MS.US,D,20201214,000000,60.6197,60.6659,58.3652,58.3838,10849602.095757,0
+MS.US,D,20201215,000000,58.9597,60.4117,58.6477,60.3372,10330629.758105,0
+MS.US,D,20201216,000000,60.1577,60.7326,59.9968,60.6011,9333724.016007,0
+MS.US,D,20201217,000000,60.7718,61.0907,60.4501,61.0161,7628521.3293413,0
+MS.US,D,20201218,000000,61.1672,61.2614,59.7712,60.5541,16428035.91626,0
+MS.US,D,20201221,000000,62.2807,64.4412,62.0815,63.9987,15673400.845339,0
+MS.US,D,20201222,000000,64.394,64.394,62.8272,62.8762,10397212.65736,0
+MS.US,D,20201223,000000,63.2138,65.0729,63.1853,64.3568,9297816.0961328,0
+MS.US,D,20201224,000000,64.497,64.705,63.9309,64.243,3313933.3531137,0
+MS.US,D,20201228,000000,64.6864,64.9503,64.1301,64.2056,7861240.4061744,0
+MS.US,D,20201229,000000,64.45,64.6206,63.5091,63.8839,4982796.9680103,0
+MS.US,D,20201230,000000,63.9987,64.3371,63.7515,64.0065,5599602.0534916,0
+MS.US,D,20201231,000000,63.9702,64.8551,63.5993,64.658,5614620.0015295,0
+MS.US,D,20210104,000000,65.3663,65.9775,63.8937,64.4686,14853897.290026,0
+MS.US,D,20210105,000000,64.3077,66.1198,64.2341,65.5635,11786344.311258,0
+MS.US,D,20210106,000000,67.3746,70.6456,66.573,69.5163,19432201.4123,0
+MS.US,D,20210107,000000,70.5729,72.1878,70.5729,70.7064,14340627.777084,0
+MS.US,D,20210108,000000,70.2629,71.0841,69.6772,70.9978,13669051.111871,0
+MS.US,D,20210111,000000,70.0451,72.178,69.5074,71.7631,9625003.3051803,0
+MS.US,D,20210112,000000,72.2349,72.8098,71.2538,71.5177,12539602.346222,0
+MS.US,D,20210113,000000,71.5275,72.1113,70.7712,71.2901,10442173.747757,0
+MS.US,D,20210114,000000,71.5639,72.4988,71.4412,72.1486,10444475.263073,0
+MS.US,D,20210115,000000,70.829,71.2999,69.9617,70.989,13654074.95397,0
+MS.US,D,20210119,000000,72.1976,72.2712,70.4699,70.7525,15789896.456517,0
+MS.US,D,20210120,000000,72.1878,73.3671,70.1021,70.6112,17099083.579503,0
+MS.US,D,20210121,000000,70.7623,71.6021,69.5752,70.4797,14405851.987271,0
+MS.US,D,20210122,000000,68.4519,70.4797,68.3194,69.9421,16385810.55089,0
+MS.US,D,20210125,000000,69.3662,69.8381,67.8514,68.2909,16887269.76358,0
+MS.US,D,20210126,000000,68.6294,69.1768,67.1195,67.1872,11552458.168421,0
+MS.US,D,20210127,000000,65.7911,66.2904,64.0153,64.555,18020802.750608,0
+MS.US,D,20210128,000000,65.8529,67.1155,65.1053,65.7401,15802393.74584,0
+MS.US,D,20210129,000000,65.4447,66.4416,63.3923,63.5866,18522757.329305,0
+MS.US,D,20210201,000000,64.3744,64.602,63.7965,64.1743,12613022.519499,0
+MS.US,D,20210202,000000,65.5487,67.6836,65.4545,67.2853,14650635.162989,0
+MS.US,D,20210203,000000,67.2107,67.6493,66.678,66.9527,8450819.7274342,0
+MS.US,D,20210204,000000,67.2657,68.5853,67.1127,68.5559,9373497.0138614,0
+MS.US,D,20210205,000000,69.324,69.9068,68.8031,69.4388,9313204.0397685,0
+MS.US,D,20210208,000000,69.8371,70.4523,69.6076,70.3963,9509249.7237414,0
+MS.US,D,20210209,000000,70.0833,70.8232,69.582,70.4061,7834523.2584909,0
+MS.US,D,20210210,000000,70.7466,70.9978,69.7498,70.4915,7872504.3768386,0
+MS.US,D,20210211,000000,70.4915,70.9084,69.0218,69.9117,7352647.3114212,0
+MS.US,D,20210212,000000,70.0637,71.145,70.0637,70.7564,7677749.0907357,0
+MS.US,D,20210216,000000,72.3114,72.4694,71.3931,72.1211,9016258.6196639,0
+MS.US,D,20210217,000000,71.1263,71.9789,70.8516,71.5531,8233039.0954527,0
+MS.US,D,20210218,000000,71.2686,71.6483,70.3385,70.9654,7546415.9425967,0
+MS.US,D,20210219,000000,71.5531,72.4154,71.5354,72.075,8103957.5183206,0
+MS.US,D,20210222,000000,71.7915,73.9616,71.6777,73.4015,11803361.050941,0
+MS.US,D,20210223,000000,73.269,73.839,72.3212,73.4975,12837994.112754,0
+MS.US,D,20210224,000000,73.6663,75.963,73.6389,75.7532,13372216.792373,0
+MS.US,D,20210225,000000,76.3418,77.1904,74.0754,74.3786,12310441.546612,0
+MS.US,D,20210226,000000,74.0097,74.7759,72.387,72.9001,32047455.117373,0
+MS.US,D,20210301,000000,74.0196,75.4323,74.0097,75.0713,12076887.686322,0
+MS.US,D,20210302,000000,75.6874,77.3326,75.4872,76.6165,12606619.455187,0
+MS.US,D,20210303,000000,76.9687,78.6562,76.9687,77.8222,13763937.145449,0
+MS.US,D,20210304,000000,77.8968,79.1683,75.6874,76.9216,16670944.651471,0
+MS.US,D,20210305,000000,78.1529,78.2961,74.3306,76.6939,17253668.35182,0
+MS.US,D,20210308,000000,77.6976,78.6738,76.6165,76.9118,10704821.697146,0
+MS.US,D,20210309,000000,76.0572,78.0793,75.3273,76.6743,12219835.434563,0
+MS.US,D,20210310,000000,77.5181,79.1064,77.21,78.7974,11362727.891401,0
+MS.US,D,20210311,000000,78.2863,79.4813,78.2293,78.9505,9439019.8706325,0
+MS.US,D,20210312,000000,80.1837,80.686,79.4577,79.9836,9164674.7601413,0
+MS.US,D,20210315,000000,80.5144,80.686,78.6836,79.5283,9510450.4257088,0
+MS.US,D,20210316,000000,79.1978,79.3763,77.6132,78.2765,9987854.8281849,0
+MS.US,D,20210317,000000,79.2811,79.7943,78.1921,79.5283,8487667.4157413,0
+MS.US,D,20210318,000000,80.3534,82.1636,79.4047,79.6049,10787250.192993,0
+MS.US,D,20210319,000000,78.3441,79.291,77.1953,78.6562,12187016.926966,0
+MS.US,D,20210322,000000,78.2107,78.3059,77.2806,77.6888,7560415.638287,0
+MS.US,D,20210323,000000,76.9491,77.6888,74.7759,75.0329,10792949.959888,0
+MS.US,D,20210324,000000,75.963,77.2336,75.1949,75.2312,8919661.229037,0
+MS.US,D,20210325,000000,75.1949,76.2289,74.2658,75.9925,11982756.933014,0
+MS.US,D,20210326,000000,77.4142,77.5181,74.9673,75.8502,11712340.095343,0
+MS.US,D,20210329,000000,73.0227,74.7711,72.075,73.8576,23126210.959511,0
+MS.US,D,20210330,000000,74.6072,75.9052,74.4453,75.0045,12719962.459246,0
+MS.US,D,20210331,000000,74.6072,74.9173,73.6389,73.6477,12743701.295258,0
+MS.US,D,20210401,000000,73.8576,74.2364,73.4975,74.1804,13914318.441609,0
+MS.US,D,20210405,000000,75.1095,75.2086,73.8096,73.9714,11028459.802415,0
+MS.US,D,20210406,000000,73.7821,75.0241,73.5074,75.0045,9959359.0515258,0
+MS.US,D,20210407,000000,74.9585,75.5981,74.3982,74.9585,8782905.5558837,0
+MS.US,D,20210408,000000,74.4453,76.3319,74.1226,76.0572,9862059.3827532,0
+MS.US,D,20210409,000000,76.3231,76.5605,75.2743,76.5517,11275886.968714,0
+MS.US,D,20210412,000000,76.7695,76.8823,75.4137,76.0376,9426586.7954211,0
+MS.US,D,20210413,000000,75.7728,75.8954,74.8829,75.4235,7471063.2303296,0
+MS.US,D,20210414,000000,75.497,77.8085,75.2047,76.6165,11162039.425203,0
+MS.US,D,20210415,000000,77.1482,77.2052,75.7266,76.6459,10471670.449146,0
+MS.US,D,20210416,000000,76.8166,77.4602,73.7438,74.5316,30670549.626548,0
+MS.US,D,20210419,000000,74.256,76.2191,74.0754,75.8954,15976195.865267,0
+MS.US,D,20210420,000000,75.2135,75.5167,72.644,73.2975,13763704.75152,0
+MS.US,D,20210421,000000,72.7666,75.241,72.3114,75.1576,11679145.47652,0
+MS.US,D,20210422,000000,74.8437,75.3891,74.1128,74.2462,10409330.777642,0
+MS.US,D,20210423,000000,74.2462,77.1011,74.2462,76.7695,12659366.761483,0
+MS.US,D,20210426,000000,77.5838,78.1657,77.1767,77.3092,8471076.7315949,0
+MS.US,D,20210427,000000,77.2052,77.8134,77.005,77.7261,7441718.4004117,0
+MS.US,D,20210428,000000,78.1431,78.665,77.8321,78.457,7621905.2372608,0
+MS.US,D,20210429,000000,79.237,79.7981,78.2195,79.6569,10473539.793296,0
+MS.US,D,20210430,000000,78.9426,79.3145,78.3137,78.6199,9763509.0677038,0
+MS.US,D,20210503,000000,79.1516,79.5137,78.3805,78.5335,7096993.6038836,0
+MS.US,D,20210504,000000,78.1813,78.8848,76.9049,78.7042,9242899.7798315,0
+MS.US,D,20210505,000000,78.9612,80.7998,78.9612,80.485,6350697.1940793,0
+MS.US,D,20210506,000000,80.8862,82.7709,80.38,82.6953,12482307.049961,0
+MS.US,D,20210507,000000,81.4091,83.8462,81.2767,83.5244,10444961.455635,0
+MS.US,D,20210510,000000,83.8756,84.6477,82.3127,82.352,9811737.9429114,0
+MS.US,D,20210511,000000,81.0098,81.8486,79.8473,80.8764,10917751.615491,0
+MS.US,D,20210512,000000,81.3326,82.0851,79.39,79.6941,13232371.706942,0
+MS.US,D,20210513,000000,79.7039,81.5719,79.4381,80.8194,9071706.9957505,0
+MS.US,D,20210514,000000,81.5327,83.4096,81.5327,83.1907,8143702.9958412,0
+MS.US,D,20210517,000000,82.6571,83.9236,82.19,83.8952,7515820.466402,0
+MS.US,D,20210518,000000,84.0276,84.3534,82.7326,82.8287,6963340.5935393,0
+MS.US,D,20210519,000000,81.2473,82.0007,80.3054,81.9526,10673871.514427,0
+MS.US,D,20210520,000000,82.0762,82.8847,81.2571,82.352,8108384.2149629,0
+MS.US,D,20210521,000000,82.8003,84.5515,82.5992,84.1326,9793150.5056629,0
+MS.US,D,20210524,000000,84.4858,85.9055,84.114,85.4178,8178267.5157212,0
+MS.US,D,20210525,000000,85.98,86.9984,84.5093,84.6291,11129577.662673,0
+MS.US,D,20210526,000000,84.4377,85.5709,83.7618,85.0951,9098465.9335704,0
+MS.US,D,20210527,000000,85.8083,86.5913,84.372,85.9997,22932949.925602,0
+MS.US,D,20210528,000000,86.2371,86.9326,85.62,86.6187,9961615.7188908,0
+MS.US,D,20210601,000000,87.9913,88.8654,87.4948,87.7244,10055288.819242,0
+MS.US,D,20210602,000000,88.1051,88.7084,87.1996,88.3425,7222306.9338394,0
+MS.US,D,20210603,000000,87.9324,89.4472,87.7705,88.9046,8323135.5716921,0
+MS.US,D,20210604,000000,89.3913,89.6856,88.2287,89.4855,6727152.9353859,0
+MS.US,D,20210607,000000,89.7415,89.7808,88.3229,88.7712,7112556.8622378,0
+MS.US,D,20210608,000000,87.9521,88.7468,87.3241,88.371,7388097.5783384,0
+MS.US,D,20210609,000000,87.9815,88.7762,87.4193,88.2571,8202611.7990751,0
+MS.US,D,20210610,000000,89.0479,89.5051,87.1672,87.3143,6914158.6993677,0
+MS.US,D,20210611,000000,87.3516,88.1521,87.3241,87.6665,6834907.273157,0
+MS.US,D,20210614,000000,87.4193,87.5135,85.6102,86.3999,10671274.410342,0
+MS.US,D,20210615,000000,86.7531,86.8571,85.62,86.3803,7831964.8867266,0
+MS.US,D,20210616,000000,86.1919,87.276,85.1902,86.762,11938839.576756,0
+MS.US,D,20210617,000000,87.3712,87.38,82.9141,83.7226,11688229.22519,0
+MS.US,D,20210618,000000,82.2774,82.7621,79.9139,80.0847,23576687.225079,0
+MS.US,D,20210621,000000,80.5428,82.3324,80.2092,81.8486,11206330.854145,0
+MS.US,D,20210622,000000,81.7701,82.1146,80.9333,81.6191,10147376.952226,0
+MS.US,D,20210623,000000,81.9428,82.2038,81.4955,81.78,7496005.826124,0
+MS.US,D,20210624,000000,82.3422,83.2281,81.7466,82.9337,8351157.3870482,0
+MS.US,D,20210625,000000,83.3615,84.3985,82.5894,84.1905,11695956.323336,0
+MS.US,D,20210628,000000,83.8658,83.9992,82.3127,83.5244,6483320.7400883,0
+MS.US,D,20210629,000000,86.7531,87.2662,85.5052,86.3243,16184449.365423,0
+MS.US,D,20210630,000000,85.876,87.5331,85.8378,87.3241,10269294.069146,0
+MS.US,D,20210701,000000,87.5429,87.8383,86.7119,87.6381,7131847.5969035,0
+MS.US,D,20210702,000000,87.5233,87.695,86.9818,87.6469,5059856.9602397,0
+MS.US,D,20210706,000000,87.38,87.5135,85.3904,85.9153,7036290.8825998,0
+MS.US,D,20210707,000000,85.3718,86.1527,84.3534,85.7426,7110230.8844027,0
+MS.US,D,20210708,000000,83.905,84.4181,82.8091,83.4655,9217790.0234915,0
+MS.US,D,20210709,000000,85.1039,86.3057,84.3848,86.0291,7671835.2768009,0
+MS.US,D,20210712,000000,85.9418,89.0656,85.4866,88.3327,12548642.266213,0
+MS.US,D,20210713,000000,88.0659,89.0764,87.3712,88.7712,12894079.533603,0
+MS.US,D,20210714,000000,88.6858,89.3619,87.0858,88.056,13200607.1262,0
+MS.US,D,20210715,000000,87.0092,89.5807,86.9523,88.2189,13089242.528353,0
+MS.US,D,20210716,000000,88.7134,88.9714,86.762,86.9042,13225185.842026,0
+MS.US,D,20210719,000000,85.2472,85.4178,83.4096,85.0951,14745153.239513,0
+MS.US,D,20210720,000000,84.8949,89.1431,84.7625,87.9225,12098422.857094,0
+MS.US,D,20210721,000000,88.8006,91.4761,88.7418,91.1229,14822755.484244,0
+MS.US,D,20210722,000000,90.8767,91.6478,90.3234,91.0189,9697057.6544875,0
+MS.US,D,20210723,000000,91.6939,92.5425,89.7043,90.0476,13883992.053122,0
+MS.US,D,20210726,000000,89.875,92.0579,89.8563,91.9422,11991674.540411,0
+MS.US,D,20210727,000000,91.3143,92.4258,90.9709,91.8862,9421539.3623626,0
+MS.US,D,20210728,000000,91.9146,92.2757,90.9993,91.4957,10556739.877759,0
+MS.US,D,20210729,000000,92.2522,92.9105,91.6488,92.3669,9398055.3442553,0
+MS.US,D,20210730,000000,92.0422,93.2558,91.6488,92.0794,8673239.0645548,0
+MS.US,D,20210802,000000,92.7897,94.3978,92.0756,92.3208,9808101.1817739,0
+MS.US,D,20210803,000000,92.8193,93.0871,90.9767,92.675,7343130.3723124,0
+MS.US,D,20210804,000000,91.8794,93.5776,91.6772,92.3767,7439831.7286445,0
+MS.US,D,20210805,000000,92.9055,93.9514,92.9055,93.8552,5915296.9750321,0
+MS.US,D,20210806,000000,94.6175,95.9175,94.2967,95.6781,9712576.0648904,0
+MS.US,D,20210809,000000,95.5251,96.8946,94.9492,96.6494,8649103.7318829,0
+MS.US,D,20210810,000000,96.6494,98.747,96.5042,97.8934,8850056.1894308,0
+MS.US,D,20210811,000000,98.1289,99.718,97.7071,99.6694,9165585.9889689,0
+MS.US,D,20210812,000000,99.3258,100.464,99.306,100.415,6570700.8574624,0
+MS.US,D,20210813,000000,100.248,100.513,98.5116,99.7279,8664283.7441082,0
+MS.US,D,20210816,000000,99.0119,99.6001,98.0406,99.512,6817918.0538076,0
+MS.US,D,20210817,000000,98.6292,99.6397,97.4687,98.6881,6767928.8965136,0
+MS.US,D,20210818,000000,98.227,98.8647,97.0114,97.138,8171848.1430632,0
+MS.US,D,20210819,000000,95.5054,96.6592,94.7,95.6781,11095528.894232,0
+MS.US,D,20210820,000000,95.7351,96.9241,95.4662,96.5719,6772382.094218,0
+MS.US,D,20210823,000000,97.8345,98.6979,97.5853,98.0112,5660707.387065,0
+MS.US,D,20210824,000000,98.5116,99.2376,98.3742,98.8941,5565830.5269314,0
+MS.US,D,20210825,000000,99.0712,100.709,98.8451,99.8556,5849760.8677299,0
+MS.US,D,20210826,000000,100.385,101.347,99.4535,99.6298,7174327.7801786,0
+MS.US,D,20210827,000000,99.6793,101.19,99.4733,101.17,6150467.4001095,0
+MS.US,D,20210830,000000,101.327,101.504,99.6694,99.8556,6733280.7963608,0
+MS.US,D,20210831,000000,100.022,100.454,99.1693,100.179,7520703.7967298,0
+MS.US,D,20210901,000000,100.287,100.817,99.3654,100.062,6006594.153239,0
+MS.US,D,20210902,000000,100.748,101.209,100.111,100.572,5950330.359857,0
+MS.US,D,20210903,000000,100.484,101.062,99.5615,100.003,7500123.6834657,0
+MS.US,D,20210907,000000,99.8457,101.102,99.8358,99.9438,7080170.5258081,0
+MS.US,D,20210908,000000,99.6397,100.317,98.8745,99.3654,5838259.4067784,0
+MS.US,D,20210909,000000,99.1495,100.964,99.0999,99.6298,6406078.2982391,0
+MS.US,D,20210910,000000,100.179,100.533,99.0119,99.4139,6210907.1493155,0
+MS.US,D,20210913,000000,99.6298,100.268,99.0217,100.15,6371022.4894386,0
+MS.US,D,20210914,000000,100.101,101.121,97.5265,97.7659,8756374.9349065,0
+MS.US,D,20210915,000000,98.0112,99.1396,97.6776,98.8451,6975313.9772505,0
+MS.US,D,20210916,000000,99.306,99.9339,97.6149,98.3153,6130853.5563405,0
+MS.US,D,20210917,000000,97.9817,99.6793,97.2832,97.6149,18401370.233627,0
+MS.US,D,20210920,000000,94.7373,95.213,92.9291,94.6225,16097841.855936,0
+MS.US,D,20210921,000000,95.3906,95.6781,93.9651,94.3065,9366193.9327095,0
+MS.US,D,20210922,000000,95.3906,97.6776,95.3906,96.7064,9899907.9957904,0
+MS.US,D,20210923,000000,97.6285,99.7774,97.4687,99.3456,6345744.5532814,0
+MS.US,D,20210924,000000,99.1881,99.9051,98.6292,98.7274,5763474.4288032,0
+MS.US,D,20210927,000000,99.6397,101.455,99.6199,100.837,8542262.6614826,0
+MS.US,D,20210928,000000,100.022,101.641,97.5853,97.8934,14784193.381073,0
+MS.US,D,20210929,000000,96.982,97.4785,95.0836,95.5054,12031884.80579,0
+MS.US,D,20210930,000000,96.1559,96.3011,92.3395,93.3559,12781356.246688,0
+MS.US,D,20211001,000000,93.9514,95.8459,93.1165,95.0248,8247826.6881046,0
+MS.US,D,20211004,000000,95.0248,96.4267,93.0311,93.2018,9883713.808304,0
+MS.US,D,20211005,000000,94.2291,95.6781,93.509,95.169,9225293.9011524,0
+MS.US,D,20211006,000000,94.2241,95.4191,93.2705,95.0738,7205419.6416518,0
+MS.US,D,20211007,000000,96.4758,96.826,94.6803,94.7853,8296710.9549633,0
+MS.US,D,20211008,000000,94.9962,96.6004,94.3929,95.9753,5525587.6448606,0
+MS.US,D,20211011,000000,96.0137,96.5906,93.2607,93.3362,7300502.3946526,0
+MS.US,D,20211012,000000,93.3362,94.7098,92.7613,93.8072,8248478.0026693,0
+MS.US,D,20211013,000000,94.1339,95.1494,92.7525,94.5655,10611133.30772,0
+MS.US,D,20211014,000000,97.0988,97.449,93.8366,96.9143,15402457.044241,0
+MS.US,D,20211015,000000,98.3055,99.0217,97.7071,97.9915,12172679.85237,0
+MS.US,D,20211018,000000,97.6285,99.718,96.466,97.2832,9302271.3323805,0
+MS.US,D,20211019,000000,97.4195,98.2956,97.1763,97.6149,6451678.4719406,0
+MS.US,D,20211020,000000,96.982,97.7757,95.8695,96.5719,7741396.4877275,0
+MS.US,D,20211021,000000,96.2815,97.6149,95.5251,96.205,6182642.747314,0
+MS.US,D,20211022,000000,96.6494,98.0896,96.4846,97.6677,7047889.1743552,0
+MS.US,D,20211025,000000,98.1485,98.5606,97.5265,97.7659,3998449.6715327,0
+MS.US,D,20211026,000000,97.9719,99.7675,97.5559,99.2673,7973513.1750336,0
+MS.US,D,20211027,000000,98.7862,99.6298,97.6874,97.7267,7861872.3545783,0
+MS.US,D,20211028,000000,98.4232,99.1396,97.3715,99.0119,6897512.9745539,0
+MS.US,D,20211029,000000,98.639,99.8061,98.4624,99.2861,8340644.6195674,0
+MS.US,D,20211101,000000,100.356,100.788,99.198,100.464,5623600.8037666,0
+MS.US,D,20211102,000000,100.395,101.759,99.8556,101.102,7444982.1081365,0
+MS.US,D,20211103,000000,100.847,101.17,98.4134,99.1198,9325978.5709724,0
+MS.US,D,20211104,000000,98.7568,98.8255,94.8334,96.3973,15345401.276811,0
+MS.US,D,20211105,000000,97.8836,98.5116,96.3355,96.4758,8746974.1927622,0
+MS.US,D,20211108,000000,97.0408,98.3448,96.567,96.668,7590011.2090232,0
+MS.US,D,20211109,000000,96.0794,96.9045,94.9394,96.3207,9065067.4604228,0
+MS.US,D,20211110,000000,95.3838,96.2344,94.3987,94.4459,9514975.9916982,0
+MS.US,D,20211111,000000,94.7078,95.9341,94.1565,95.5192,6469472.9158693,0
+MS.US,D,20211112,000000,95.8371,96.4944,94.7167,96.4561,7526183.4009548,0
+MS.US,D,20211115,000000,96.6298,97.3715,96.5621,96.8074,5851048.207785,0
+MS.US,D,20211116,000000,96.6004,98.1093,96.1275,97.2645,6675411.6501785,0
+MS.US,D,20211117,000000,97.089,97.2057,94.0407,94.3595,10011015.737189,0
+MS.US,D,20211118,000000,94.6009,94.9148,93.2097,94.3595,7095772.5164838,0
+MS.US,D,20211119,000000,92.9487,94.5528,91.7224,93.6158,10275641.073519,0
+MS.US,D,20211122,000000,94.9492,97.1086,94.4949,95.944,10797476.545149,0
+MS.US,D,20211123,000000,96.9045,98.6587,96.77,98.4036,8867028.0811627,0
+MS.US,D,20211124,000000,98.384,98.7568,96.7064,97.6776,7397915.2025749,0
+MS.US,D,20211126,000000,94.7167,94.8236,92.6113,94.6009,12151218.069155,0
+MS.US,D,20211129,000000,95.6742,96.2148,92.6985,93.9249,14278741.68145,0
+MS.US,D,20211130,000000,93.1528,93.2195,90.6883,91.5968,21310654.792445,0
+MS.US,D,20211201,000000,93.6836,95.2582,92.0216,92.0216,12125076.809937,0
+MS.US,D,20211202,000000,92.7369,96.36,92.0618,95.4996,11061818.523969,0
+MS.US,D,20211203,000000,96.6396,97.4392,93.558,94.8717,10157083.475856,0
+MS.US,D,20211206,000000,96.6004,97.2832,95.4417,95.8959,9963191.5128141,0
+MS.US,D,20211207,000000,96.9624,99.61,96.934,99.0119,11050021.474248,0
+MS.US,D,20211208,000000,99.1693,99.6595,97.7855,97.8051,9409538.4583177,0
+MS.US,D,20211209,000000,97.3421,98.3644,96.8456,97.1576,8022329.1506938,0
+MS.US,D,20211210,000000,97.5069,97.8149,95.0355,95.0846,10795970.061696,0
+MS.US,D,20211213,000000,94.8138,94.8589,93.509,93.867,10411050.288863,0
+MS.US,D,20211214,000000,93.4608,96.0549,93.2872,95.4603,11496657.124354,0
+MS.US,D,20211215,000000,95.7507,96.4365,93.8288,96.0499,7303234.0425921,0
+MS.US,D,20211216,000000,97.8444,97.9719,96.2717,96.8946,8167505.0266937,0
+MS.US,D,20211217,000000,96.0892,96.1363,93.5188,93.8288,21640097.649586,0
+MS.US,D,20211220,000000,92.3552,92.6259,91.0071,92.1286,12351250.124431,0
+MS.US,D,20211221,000000,92.9055,95.1562,92.8045,94.4459,8524844.3287814,0
+MS.US,D,20211222,000000,94.3693,95.3259,94.1476,94.959,4967264.2878048,0
+MS.US,D,20211223,000000,95.6448,96.5719,95.4122,95.9637,4640217.7382408,0
+MS.US,D,20211227,000000,96.3305,97.1086,95.7409,96.9918,4343852.2836875,0
+MS.US,D,20211228,000000,97.1763,97.5657,96.1951,96.5719,4420554.5115785,0
+MS.US,D,20211229,000000,96.6494,97.089,95.3348,95.374,7166735.2258868,0
+MS.US,D,20211230,000000,95.4996,96.5719,95.3642,95.4417,3690381.959519,0
+MS.US,D,20211231,000000,95.374,95.8371,94.1613,94.8236,5305139.5790515,0
+MS.US,D,20220103,000000,95.9539,97.9523,95.9243,96.7848,8789865.1424998,0
+MS.US,D,20220104,000000,98.5312,101.121,98.5116,100.719,9282501.5400538,0
+MS.US,D,20220105,000000,100.17,101.455,98.1191,98.227,10650902.228488,0
+MS.US,D,20220106,000000,100.582,100.67,97.1959,99.9051,10413206.048338,0
+MS.US,D,20220107,000000,99.9834,100.984,99.4337,100.513,6344086.1983569,0
+MS.US,D,20220110,000000,101.161,101.523,99.3357,100.591,9218240.5415472,0
+MS.US,D,20220111,000000,100.621,102.475,100.052,102.318,7577826.8360868,0
+MS.US,D,20220112,000000,102.446,102.848,98.8647,99.5516,11237168.916985,0
+MS.US,D,20220113,000000,99.9141,100.807,98.6685,99.0613,6488207.1282309,0
+MS.US,D,20220114,000000,96.36,97.0497,94.0789,95.5192,17313466.979177,0
+MS.US,D,20220118,000000,92.6691,93.1626,89.7808,90.8139,22579724.40377,0
+MS.US,D,20220119,000000,94.6784,94.9099,91.7322,92.4768,20409873.498943,0
+MS.US,D,20220120,000000,93.3156,98.4919,93.3156,96.4365,23434160.436017,0
+MS.US,D,20220121,000000,94.804,96.1755,93.0743,95.4996,23362475.063036,0
+MS.US,D,20220124,000000,92.7515,94.9786,90.4911,94.7461,20219695.761682,0
+MS.US,D,20220125,000000,93.297,96.4365,91.7802,95.6742,16625812.323443,0
+MS.US,D,20220126,000000,96.7456,98.2956,95.5388,96.7652,13814018.037189,0
+MS.US,D,20220127,000000,97.864,98.7568,96.2717,97.7071,18474706.826631,0
+MS.US,D,20220128,000000,96.3982,99.1396,95.474,99.0217,14438358.597752,0
+MS.US,D,20220131,000000,98.2172,99.9339,97.5461,99.7477,8704304.424966,0
+MS.US,D,20220201,000000,100.15,101.259,99.4535,101.111,8106678.9735439,0
+MS.US,D,20220202,000000,100.974,101.455,99.512,101.092,9865214.0284148,0
+MS.US,D,20220203,000000,100.837,101.259,99.3456,99.502,6154250.9363601,0
+MS.US,D,20220204,000000,99.3654,102.161,99.2861,101.268,8102709.9298586,0
+MS.US,D,20220207,000000,101.209,103.289,100.817,102.309,9384854.7575145,0
+MS.US,D,20220208,000000,103.083,104.399,102.446,103.447,9508180.5078128,0
+MS.US,D,20220209,000000,104.015,106.105,103.937,105.761,11364082.503383,0
+MS.US,D,20220210,000000,105.241,106.743,104.231,104.633,8343667.77919,0
+MS.US,D,20220211,000000,104.085,105.438,100.994,101.72,10029332.048187,0
+MS.US,D,20220214,000000,101.19,101.651,98.8255,99.7774,11421707.024377,0
+MS.US,D,20220215,000000,100.699,101.504,99.3357,100.611,6904564.2956158,0
+MS.US,D,20220216,000000,99.7081,100.228,97.9229,98.3938,10476301.000112,0
+MS.US,D,20220217,000000,97.293,97.4735,93.2764,93.5286,16058067.83881,0
+MS.US,D,20220218,000000,92.6633,93.4216,90.5716,92.8193,16779229.010484,0
+MS.US,D,20220222,000000,92.0991,94.1319,91.3397,92.1668,9399934.8811212,0
+MS.US,D,20220223,000000,93.0861,93.1106,90.544,90.9993,8966682.2673757,0
+MS.US,D,20220224,000000,87.4006,89.6621,86.1164,89.3069,19036956.417964,0
+MS.US,D,20220225,000000,89.5601,92.1188,89.1323,91.9726,9989760.8661128,0
+MS.US,D,20220228,000000,89.093,89.7062,87.4683,88.266,18458312.861907,0
+MS.US,D,20220301,000000,87.5468,87.5468,84.1326,85.2412,18855845.101756,0
+MS.US,D,20220302,000000,85.6592,86.8463,84.6477,85.9702,18512133.461218,0
+MS.US,D,20220303,000000,87.2348,87.7901,84.6967,85.3874,12538903.125891,0
+MS.US,D,20220304,000000,83.85,84.5309,82.449,84.006,12296929.062755,0
+MS.US,D,20220307,000000,82.712,83.7334,81.1462,81.1746,13036249.577598,0
+MS.US,D,20220308,000000,81.3503,83.4125,79.7353,81.0392,11967434.222762,0
+MS.US,D,20220309,000000,83.8894,86.5638,83.753,85.0176,13358798.081506,0
+MS.US,D,20220310,000000,83.4321,85.406,82.6924,83.5194,11669720.271857,0
+MS.US,D,20220311,000000,84.7449,85.3678,82.7611,82.8582,8808206.935288,0
+MS.US,D,20220314,000000,83.5096,84.3465,82.1675,82.4108,8512791.4418839,0
+MS.US,D,20220315,000000,83.1201,84.3367,82.2744,83.9766,8915440.4252617,0
+MS.US,D,20220316,000000,85.6112,89.8328,85.6014,89.2589,18130193.019328,0
+MS.US,D,20220317,000000,87.7411,91.6223,87.4634,91.3015,15581552.241186,0
+MS.US,D,20220318,000000,90.9316,92.313,89.9005,92.2355,16782943.236265,0
+MS.US,D,20220321,000000,92.1374,92.3228,89.6964,90.0849,8808819.5175312,0
+MS.US,D,20220322,000000,90.6206,92.0216,90.338,91.6517,7777119.9194386,0
+MS.US,D,20220323,000000,90.8639,91.4329,89.3854,89.8612,7674572.0210985,0
+MS.US,D,20220324,000000,90.027,90.5617,89.3461,89.6189,6670103.2835855,0
+MS.US,D,20220325,000000,89.9593,91.4084,89.4777,89.8612,6779164.3275725,0
+MS.US,D,20220328,000000,89.7641,89.7837,87.6822,88.782,8924043.0777281,0
+MS.US,D,20220329,000000,90.8443,90.8443,88.5682,89.3363,7639918.8245876,0
+MS.US,D,20220330,000000,89.3559,89.4335,87.3134,87.8087,7494142.597604,0
+MS.US,D,20220331,000000,87.2741,87.7263,85.0176,85.0176,8658695.0778199,0
+MS.US,D,20220401,000000,85.7377,86.1164,83.5675,84.6183,8421877.5098059,0
+MS.US,D,20220404,000000,84.1807,85.1824,83.4704,84.9008,8327822.1825973,0
+MS.US,D,20220405,000000,84.1905,84.4633,82.6198,82.9553,11912118.351986,0
+MS.US,D,20220406,000000,82.4108,82.4981,80.4938,80.8636,10787301.156574,0
+MS.US,D,20220407,000000,80.6204,81.3307,79.181,80.8636,12236520.91097,0
+MS.US,D,20220408,000000,81.2531,82.454,80.6988,81.7682,7131929.1386331,0
+MS.US,D,20220411,000000,81.3012,83.4763,80.7567,81.7299,8522762.9761349,0
+MS.US,D,20220412,000000,81.4769,83.6313,81.2629,81.6417,8283133.2377234,0
+MS.US,D,20220413,000000,80.6694,81.9536,80.5232,81.8369,9005800.8928505,0
+MS.US,D,20220414,000000,83.6656,85.5042,82.2842,82.449,16806532.239349,0
+MS.US,D,20220418,000000,82.089,84.8037,82.0213,84.1228,8118807.2865413,0
+MS.US,D,20220419,000000,84.6379,86.6805,84.5505,86.4863,12991873.549111,0
+MS.US,D,20220420,000000,87.1672,89.0832,87.1672,88.1394,12159903.282623,0
+MS.US,D,20220421,000000,89.0352,90.3969,86.2871,86.4863,9831958.2532938,0
+MS.US,D,20220422,000000,85.7181,85.8054,82.3226,82.4294,11776407.432242,0
+MS.US,D,20220425,000000,81.7397,82.9799,80.6292,82.7316,11902018.389511,0
+MS.US,D,20220426,000000,81.9919,82.8965,80.0365,80.1249,10343951.638169,0
+MS.US,D,20220427,000000,80.1347,81.3895,79.5794,79.9689,9789752.2540844,0
+MS.US,D,20220428,000000,81.1364,82.2646,80.0719,81.8231,7114878.7629864,0
+MS.US,D,20220429,000000,81.4895,82.1567,78.7916,79.0662,8253330.7548485,0
+MS.US,D,20220502,000000,79.3704,80.587,78.5169,80.4104,8905480.1029985,0
+MS.US,D,20220503,000000,80.9304,83.2065,80.6948,82.1666,9612270.5641127,0
+MS.US,D,20220504,000000,82.4804,85.875,82.353,85.5709,10697230.162125,0
+MS.US,D,20220505,000000,84.1287,84.5309,81.8329,83.334,8721443.4772435,0
+MS.US,D,20220506,000000,82.5492,82.9711,80.7538,82.6374,7474970.0984461,0
+MS.US,D,20220509,000000,80.9794,81.6624,79.1938,79.6157,11376054.867823,0
+MS.US,D,20220510,000000,80.4594,81.0971,77.2316,78.7425,9439452.0417991,0
+MS.US,D,20220511,000000,78.5561,80.5084,77.2708,77.3984,8215373.079748,0
+MS.US,D,20220512,000000,76.5743,78.0165,75.2989,77.1041,10514442.144104,0
+MS.US,D,20220513,000000,78.095,79.9591,77.9675,79.0172,8101208.5427635,0
+MS.US,D,20220516,000000,78.6836,79.3998,77.3592,78.3893,5813511.4918633,0
+MS.US,D,20220517,000000,80.0964,81.6858,79.7923,81.3621,6632500.3150085,0
+MS.US,D,20220518,000000,80.3515,80.6654,78.8014,79.1644,6064012.7813656,0
+MS.US,D,20220519,000000,78.2225,79.6451,77.9969,78.4482,8004182.0387849,0
+MS.US,D,20220520,000000,79.0957,79.6745,76.1034,77.8693,8872759.4454777,0
+MS.US,D,20220523,000000,79.2625,81.7643,78.5855,80.7538,7937743.8760996,0
+MS.US,D,20220524,000000,80.2534,80.6654,78.5365,80.4104,6345641.6068479,0
+MS.US,D,20220525,000000,79.7433,81.2541,79.4685,80.6752,6877880.7838958,0
+MS.US,D,20220526,000000,81.7741,83.9276,81.6661,83.3929,8738603.934225,0
+MS.US,D,20220527,000000,83.9521,84.8449,83.3144,84.8155,6421643.5951365,0
+MS.US,D,20220531,000000,83.8442,85.1785,83.3193,84.5113,10988713.305623,0
+MS.US,D,20220601,000000,84.8057,85.1392,82.1272,83.3929,6669997.2793371,0
+MS.US,D,20220602,000000,83.5695,83.7657,82.088,83.5891,7612660.4436743,0
+MS.US,D,20220603,000000,82.5786,83.383,82.0978,82.5295,5378758.5102943,0
+MS.US,D,20220606,000000,83.5891,84.6487,83.1378,83.2653,4099937.5273887,0
+MS.US,D,20220607,000000,82.559,83.7804,82.294,83.7166,4601325.3910655,0
+MS.US,D,20220608,000000,82.9023,83.5204,81.1756,81.6269,6917992.1799277,0
+MS.US,D,20220609,000000,81.1364,81.3103,79.6157,79.6255,7090688.389647,0
+MS.US,D,20220610,000000,78.0361,78.198,75.4951,75.9366,9859927.0665258,0
+MS.US,D,20220613,000000,73.6016,74.8181,72.7382,73.7585,10647743.50574,0
+MS.US,D,20220614,000000,73.994,75.3185,72.8658,73.5427,7542919.8409427,0
+MS.US,D,20220615,000000,74.3668,75.7404,72.9295,74.5827,9452029.8535805,0
+MS.US,D,20220616,000000,72.6892,72.9541,71.1194,72.5518,11281715.163832,0
+MS.US,D,20220617,000000,72.4144,73.2091,71.288,71.5217,17619063.976786,0
+MS.US,D,20220621,000000,73.6507,73.8272,72.753,73.2189,8219429.7807926,0
+MS.US,D,20220622,000000,72.2477,73.4937,71.7081,72.9933,6444517.0695438,0
+MS.US,D,20220623,000000,73.0031,73.1252,70.8644,72.5714,8111373.7386222,0
+MS.US,D,20220624,000000,74.1706,77.0648,73.6016,76.3487,11003466.243039,0
+MS.US,D,20220627,000000,76.9177,76.9177,75.4558,75.9758,6051982.3184437,0
+MS.US,D,20220628,000000,78.8602,79.6843,76.5743,76.6823,10480414.780367,0
+MS.US,D,20220629,000000,76.7999,77.7908,76.0445,76.7117,8699374.2081438,0
+MS.US,D,20220630,000000,75.1223,75.3774,73.1209,74.6219,10378661.91389,0
+MS.US,D,20220701,000000,74.3276,75.5932,73.268,75.2989,6133489.3927478,0
+MS.US,D,20220705,000000,73.6408,74.6906,72.2084,74.671,8878907.6918849,0
+MS.US,D,20220706,000000,74.3276,74.7299,73.2779,74.0234,7028780.8893093,0
+MS.US,D,20220707,000000,74.7593,75.7501,74.6857,75.5343,6378904.5168702,0
+MS.US,D,20220708,000000,75.9268,76.0494,74.9555,75.2793,6004041.8971044,0
+MS.US,D,20220711,000000,74.4257,74.9113,73.8567,74.3864,5019371.4915235,0
+MS.US,D,20220712,000000,73.7782,75.7992,73.6408,74.5042,6684838.8933848,0
+MS.US,D,20220713,000000,73.8174,74.0725,72.6106,73.5623,7929995.3732502,0
+MS.US,D,20220714,000000,72.6106,73.6507,70.6877,73.2779,13552467.843334,0
+MS.US,D,20220715,000000,74.5042,77.2758,74.2294,76.5743,11888645.545866,0
+MS.US,D,20220718,000000,77.9969,78.8798,76.9373,77.369,11820325.807772,0
+MS.US,D,20220719,000000,78.3501,80.4398,78.3207,80.1062,10143837.021892,0
+MS.US,D,20220720,000000,79.9297,80.7096,79.4096,80.2632,7800889.3335992,0
+MS.US,D,20220721,000000,79.9591,81.5288,79.6843,81.4503,9227865.5234477,0
+MS.US,D,20220722,000000,81.5288,81.9507,80.1161,80.8715,6690490.7545135,0
+MS.US,D,20220725,000000,81.3227,81.6073,80.5674,80.9892,6327793.1415234,0
+MS.US,D,20220726,000000,80.2534,81.0067,79.1055,79.2625,7258894.7078836,0
+MS.US,D,20220727,000000,79.8609,81.2933,79.4293,80.95,7709881.6285322,0
+MS.US,D,20220728,000000,80.9252,82.2754,80.126,82.1533,6386121.5246397,0
+MS.US,D,20220729,000000,82.1731,83.8172,82.1731,83.4903,8681068.711613,0
+MS.US,D,20220801,000000,82.6188,83.728,82.2127,83.2823,5491913.9652475,0
+MS.US,D,20220802,000000,82.5296,83.7774,82.1632,82.7277,7759236.830004,0
+MS.US,D,20220803,000000,83.8766,84.7679,83.3121,84.2331,7111930.6745995,0
+MS.US,D,20220804,000000,84.3817,84.8274,83.9855,84.5401,5778116.8465542,0
+MS.US,D,20220805,000000,84.0449,85.8772,83.8964,85.3028,6279616.5808887,0
+MS.US,D,20220808,000000,85.9267,86.3823,85.1245,85.2037,5775951.0447649,0
+MS.US,D,20220809,000000,85.6197,86.0045,85.0452,85.5305,4967821.232853,0
+MS.US,D,20220810,000000,86.6893,88.7988,86.6596,88.0362,7342244.7630647,0
+MS.US,D,20220811,000000,89.1158,89.9675,88.9375,89.3337,8893551.5368613,0
+MS.US,D,20220812,000000,89.7397,90.8688,89.195,90.7796,6319664.2248848,0
+MS.US,D,20220815,000000,89.7793,91.4036,89.5912,91.1362,7420207.5692951,0
+MS.US,D,20220816,000000,90.6014,91.3838,90.4578,90.9381,6011562.0079093,0
+MS.US,D,20220817,000000,89.5218,90.948,89.4822,90.4726,5552298.9424098,0
+MS.US,D,20220818,000000,90.2943,91.1164,90.1161,90.849,4710113.0332702,0
+MS.US,D,20220819,000000,89.7793,90.0467,88.7988,89.1455,6324809.6448934,0
+MS.US,D,20220822,000000,87.5807,88.0065,86.8676,87.6104,6515423.4254071,0
+MS.US,D,20220823,000000,87.5163,88.3928,87.1102,87.4519,7560276.8874433,0
+MS.US,D,20220824,000000,87.1449,88.1848,86.9666,87.749,5313582.1488205,0
+MS.US,D,20220825,000000,88.2442,89.2346,87.9471,89.0464,4991253.2897881,0
+MS.US,D,20220826,000000,89.4723,89.6209,85.8871,85.9762,7988240.3307197,0
+MS.US,D,20220829,000000,85.3127,85.5999,84.243,84.5302,7578113.1991492,0
+MS.US,D,20220830,000000,85.3325,85.3968,83.3962,83.6191,8935184.4064095,0
+MS.US,D,20220831,000000,83.7973,85.1096,83.2526,84.4015,9312506.4563313,0
+MS.US,D,20220901,000000,83.8568,85.382,82.5891,85.3424,7906719.3494284,0
+MS.US,D,20220902,000000,86.5209,88.1749,84.8967,85.5702,10071148.959478,0
+MS.US,D,20220906,000000,85.9168,86.0059,82.3613,84.3124,10793143.471135,0
+MS.US,D,20220907,000000,83.5597,86.4218,83.5597,86.0257,7666442.5727322,0
+MS.US,D,20220908,000000,85.7583,87.6401,85.174,87.5906,8528628.5759714,0
+MS.US,D,20220909,000000,88.4126,88.9573,87.9471,88.6008,6034864.8235255,0
+MS.US,D,20220912,000000,89.1356,90.1656,88.9821,89.2841,8108692.230236,0
+MS.US,D,20220913,000000,87.1647,87.8283,85.9663,86.2139,7967269.9170305,0
+MS.US,D,20220914,000000,86.719,87.2637,85.3028,86.3427,8422014.5848576,0
+MS.US,D,20220915,000000,86.6398,88.6008,86.412,87.4123,8969284.9303406,0
+MS.US,D,20220916,000000,86.5606,86.8577,84.758,86.5903,21192661.301909,0
+MS.US,D,20220919,000000,85.2829,88.165,85.2532,87.8679,6070030.5786397,0
+MS.US,D,20220920,000000,87.2538,87.6005,85.5404,86.3526,8170727.0536098,0
+MS.US,D,20220921,000000,87.0558,88.2937,85.5206,85.5305,9801983.7189148,0
+MS.US,D,20220922,000000,86.0753,86.412,83.4606,83.9558,8457564.0251373,0
+MS.US,D,20220923,000000,82.4801,82.8862,79.4495,80.7271,10087380.861374,0
+MS.US,D,20220926,000000,80.1428,80.8757,78.2511,78.9939,8578380.4255608,0
+MS.US,D,20220927,000000,79.9249,80.0735,77.5975,78.7166,6921838.9078505,0
+MS.US,D,20220928,000000,78.9939,81.1035,78.9246,80.6875,6758369.8430969,0
+MS.US,D,20220929,000000,80.0239,80.2517,78.2709,79.093,5949860.3848108,0
+MS.US,D,20220930,000000,79.0038,80.3805,78.1075,78.2511,8169382.136135,0
+MS.US,D,20221003,000000,79.2811,80.2022,77.5665,79.608,8248462.6778342,0
+MS.US,D,20221004,000000,81.4105,83.9261,81.0143,83.1635,7951370.2057125,0
+MS.US,D,20221005,000000,81.2372,82.7871,80.598,82.3118,6014285.1628864,0
+MS.US,D,20221006,000000,81.6531,82.391,80.3508,80.529,6497214.5352116,0
+MS.US,D,20221007,000000,79.9249,80.014,77.6222,78.1719,7250579.3479377,0
+MS.US,D,20221010,000000,78.677,78.9572,77.0726,77.6569,5470576.0215577,0
+MS.US,D,20221011,000000,77.1667,77.6569,75.8049,76.2604,6332072.4011969,0
+MS.US,D,20221012,000000,76.2505,77.0528,75.5969,75.8643,6473805.7013259,0
+MS.US,D,20221013,000000,74.2598,78.8949,73.9528,78.5582,11926017.339226,0
+MS.US,D,20221014,000000,76.4882,78.3007,74.1113,74.5768,13796182.640703,0
+MS.US,D,20221017,000000,76.0673,77.4885,75.5919,76.3991,11523029.780827,0
+MS.US,D,20221018,000000,79.0335,79.816,77.6272,78.677,9862533.276819,0
+MS.US,D,20221019,000000,78.3898,78.8256,76.6269,76.8943,7501661.9105313,0
+MS.US,D,20221020,000000,76.8844,77.7857,75.4087,75.8643,7712309.1051721,0
+MS.US,D,20221021,000000,75.8742,78.7661,75.4879,78.4591,8228004.1809316,0
+MS.US,D,20221024,000000,78.7661,80.3211,77.8154,78.6671,8222286.2622681,0
+MS.US,D,20221025,000000,77.9788,79.8952,77.855,79.7367,8252889.1930065,0
+MS.US,D,20221026,000000,79.8259,81.2619,79.8061,80.1329,7808580.7616806,0
+MS.US,D,20221027,000000,81.2124,81.6878,79.8259,79.915,6529064.4427378,0
+MS.US,D,20221028,000000,80.27,82.295,79.51,82.22,7816061,0
+MS.US,D,20221031,000000,81.77,83.36,81.695,82.17,9087417,0
+MS.US,D,20221101,000000,83.25,83.97,82.985,83.72,8195594,0
+MS.US,D,20221102,000000,83.45,86.72,83.42,84.37,10908368,0
+MS.US,D,20221103,000000,83.06,84.625,82.55,83.62,6447213,0
+MS.US,D,20221104,000000,85.15,85.75,84,84.85,6929939,0
+MS.US,D,20221107,000000,85.52,86.13,85.11,85.57,4599606,0
+MS.US,D,20221108,000000,85.61,86.23,84.5068,85.28,4850471,0
+MS.US,D,20221109,000000,84.88,85.34,83.19,83.45,5200773,0
+MS.US,D,20221110,000000,86.69,88.98,86.52,88.8,10013851,0
+MS.US,D,20221111,000000,89,91.6914,89,90.78,9119091,0
+MS.US,D,20221114,000000,90.27,91.36,89.7858,89.81,4873524,0
+MS.US,D,20221115,000000,91.07,91.8593,89.36,90.5,7336133,0
+MS.US,D,20221116,000000,90.47,90.47,89.06,89.82,4368584,0
+MS.US,D,20221117,000000,88.69,89.12,87.51,88.95,4967646,0
+MS.US,D,20221118,000000,90.27,90.37,88.59,89.2,5450715,0
+MS.US,D,20221121,000000,89.06,89.68,88.57,89.08,4667333,0
+MS.US,D,20221122,000000,89.59,90.19,89.3,89.67,3804207,0
+MS.US,D,20221123,000000,89.72,90.45,89.67,89.93,4961375,0
+MS.US,D,20221125,000000,89.65,91.0799,89.47,90.91,2450129,0
+MS.US,D,20221128,000000,90.2,91.1,89.7,89.89,6147890,0
+MS.US,D,20221129,000000,89.64,91.4696,89.6,91.08,5307067,0
+MS.US,D,20221130,000000,91.28,93.25,89.13,93.07,10520622,0
+MS.US,D,20221201,000000,93.06,93.49,92.04,93,7310493,0
+MS.US,D,20221202,000000,91.86,92.66,91.51,92.1,5198046,0
+MS.US,D,20221205,000000,91.48,91.72,89.085,89.81,8272542,0
+MS.US,D,20221206,000000,89.62,89.76,86.41,87.51,10424660,0
+MS.US,D,20221207,000000,86.82,88.03,86.71,87.28,7066928,0
+MS.US,D,20221208,000000,87.675,88.7898,87,88.69,6141438,0
+MS.US,D,20221209,000000,88.68,89.76,88.37,89.47,6488330,0
+MS.US,D,20221212,000000,89.01,91.325,88.28,91.12,7496298,0
+MS.US,D,20221213,000000,93.66,95.16,92.07,92.71,10330522,0
+MS.US,D,20221214,000000,92.51,92.68,89.87,90.5,7704625,0
+MS.US,D,20221215,000000,89.15,89.19,86.92,87.79,8795656,0
+MS.US,D,20221216,000000,86.53,86.87,85.83,86.86,17262199,0
+MS.US,D,20221219,000000,86.74,87.04,84.955,85.55,5129600,0
+MS.US,D,20221220,000000,85.92,86.452,85.135,85.16,5206789,0
+MS.US,D,20221221,000000,86.41,87.815,86.35,86.87,5422645,0
+MS.US,D,20221222,000000,86.58,86.58,84.77,86.37,5635293,0
+MS.US,D,20221223,000000,86.33,86.58,85.35,86.11,3316076,0
+MS.US,D,20221227,000000,86.36,86.36,84.94,85.06,7064695,0
+MS.US,D,20221228,000000,84.96,85.21,84.06,84.46,3714932,0
+MS.US,D,20221229,000000,84.96,85.5869,84.56,85.24,3461779,0
+MS.US,D,20221230,000000,84.695,85.2033,84.175,85.02,4455649,0
+MS.US,D,20230103,000000,85.635,86.6,84.98,85.72,5108896,0
+MS.US,D,20230104,000000,85.55,87.35,85.175,86.65,7726771,0
+MS.US,D,20230105,000000,85.9,86.1674,84.83,85.92,5339886,0
+MS.US,D,20230106,000000,86.44,87.96,85.71,87.56,5710882,0
+MS.US,D,20230109,000000,88.245,88.9125,87.41,87.64,5039731,0
+MS.US,D,20230110,000000,87.55,88.93,86.84,88.92,4536581,0
+MS.US,D,20230111,000000,89.37,89.81,88.85,89.43,6122565,0
+MS.US,D,20230112,000000,90.02,91.81,89.35,90.53,7895610,0
+MS.US,D,20230113,000000,89.03,91.98,88.27,91.66,8414580,0
+MS.US,D,20230117,000000,95.9,99.1,95,97.08,27914269,0
+MS.US,D,20230118,000000,96.8,97.95,96.335,96.58,14134783,0
+MS.US,D,20230119,000000,94.61,94.98,92.94,94.15,13457057,0
+MS.US,D,20230120,000000,94.13,96.28,93.88,96.24,10785021,0
+MS.US,D,20230123,000000,95.87,97.22,95.49,97.13,8735303,0
+MS.US,D,20230124,000000,84.93,96.81,84.93,95.51,4801638,0
+MS.US,D,20230125,000000,94.88,95.93,94.44,95.64,5890824,0
+MS.US,D,20230126,000000,96.22,96.54,95.311,96.5,6085149,0
+MS.US,D,20230127,000000,96.41,97.43,95.71,96.86,7990773,0
+MS.US,D,20230130,000000,95.03,96.61,94.92,95.96,5870122,0
+MS.US,D,20230131,000000,96.29,97.37,95.7644,97.33,7182140,0
+MS.US,D,20230201,000000,96.95,99.06,96.93,98.19,9815157,0
+MS.US,D,20230202,000000,98.88,100.27,97.961,99.21,11119120,0
+MS.US,D,20230203,000000,98.24,100.18,98.07,99.43,6948744,0
+MS.US,D,20230206,000000,98.45,99.2,98.07,98.9,4737920,0
+MS.US,D,20230207,000000,98.77,99.82,98.05,99.22,5060742,0
+MS.US,D,20230208,000000,98.32,99.94,98.06,98.96,4705165,0
+MS.US,D,20230209,000000,99.22,99.8,97.73,98.05,4983759,0
+MS.US,D,20230210,000000,97.59,98.5957,97.56,98.44,5224866,0
+MS.US,D,20230213,000000,98.46,99.76,98.16,99.43,4910305,0
+MS.US,D,20230214,000000,99.05,100.99,98.97,100.56,7679595,0
+MS.US,D,20230215,000000,99.51,100.96,99.5,100.83,6464739,0
+MS.US,D,20230216,000000,99.78,100.24,98.81,99.57,6051808,0
+MS.US,D,20230217,000000,98.9,100.02,98.3,99.51,8133018,0
+MS.US,D,20230221,000000,98.46,99,97.175,97.62,6555987,0
+MS.US,D,20230222,000000,97.37,98.07,96.62,97.27,5072435,0
+MS.US,D,20230223,000000,97.88,98.42,96.7,97.94,5916140,0
+MS.US,D,20230224,000000,97.15,97.98,96.61,97.7,5414234,0
+MS.US,D,20230227,000000,98.41,98.475,96.58,96.7,5644988,0
+MS.US,D,20230228,000000,97.12,97.29,96.26,96.5,6745415,0
+MS.US,D,20230301,000000,95.96,96.76,95.26,96.19,5429605,0
+MS.US,D,20230302,000000,95.45,96.365,94.48,96.08,4632427,0
+MS.US,D,20230303,000000,96.55,98.44,96.45,98.33,6503978,0
+MS.US,D,20230306,000000,98.44,99.2,98.095,98.38,5215218,0
+MS.US,D,20230307,000000,98,98.26,95.97,96.06,5461447,0
+MS.US,D,20230308,000000,95.64,96.5,95.355,95.9,4121280,0
+MS.US,D,20230309,000000,95.36,95.95,91.77,92.2,9162448,0
+MS.US,D,20230310,000000,91.77,93.01,89.23,90.05,16206513,0
+MS.US,D,20230313,000000,88.54,90.18,86.65,87.99,15175427,0
+MS.US,D,20230314,000000,92.41,92.41,89.12,89.97,11089331,0
+MS.US,D,20230315,000000,86.93,87.02,83.6822,85.39,14813963,0
+MS.US,D,20230316,000000,84.55,88.28,83.28,87.01,15346041,0
+MS.US,D,20230317,000000,86.49,86.5,83.698,84.18,19935825,0
+MS.US,D,20230320,000000,84.6,86.31,84.37,85.64,8649790,0
+MS.US,D,20230321,000000,88.23,89.18,88,88.76,8905571,0
+MS.US,D,20230322,000000,88.75,90.08,87.455,87.55,7299329,0
+MS.US,D,20230323,000000,87.95,88.8,85.24,85.84,9373008,0
+MS.US,D,20230324,000000,84.51,84.51,81.72,83.95,10980466,0
+MS.US,D,20230327,000000,86.06,86.32,84.36,84.64,6626883,0
+MS.US,D,20230328,000000,84.56,85.17,83.93,84.88,5210115,0
+MS.US,D,20230329,000000,85.93,86.35,85.35,86.24,4873532,0
+MS.US,D,20230330,000000,87.26,87.61,85.46,86.11,4113653,0
+MS.US,D,20230331,000000,86.8,87.87,86.17,87.8,6142357,0
+MS.US,D,20230403,000000,87.95,88.32,86.67,87.16,7728626,0
+MS.US,D,20230404,000000,87,87.2,84.26,84.82,6222831,0
+MS.US,D,20230405,000000,83.83,84.53,83.2,83.82,6045396,0
+MS.US,D,20230406,000000,83.9,84.4,83.21,84.19,3877838,0
+MS.US,D,20230410,000000,83.95,84.36,83.43,84,6186004,0
+MS.US,D,20230411,000000,84.29,85.76,84.13,85.09,5582071,0
+MS.US,D,20230412,000000,85.51,86.02,84.79,85.47,4641952,0
+MS.US,D,20230413,000000,85.39,85.78,84.44,85.69,5086018,0
+MS.US,D,20230414,000000,86.43,87.4,86,86.71,7865921,0
+MS.US,D,20230417,000000,86.66,89.31,86.27,89.29,8876929,0
+MS.US,D,20230418,000000,89.13,90.54,88.74,89.85,10227555,0
+MS.US,D,20230419,000000,87.1409,90.7,86.5,90.45,13886156,0
+MS.US,D,20230420,000000,89.85,91.82,89.72,90.43,6776077,0
+MS.US,D,20230421,000000,90.48,91.34,89.17,91.12,6530957,0
+MS.US,D,20230424,000000,91.23,91.48,89.55,90.2,5004416,0
+MS.US,D,20230425,000000,89.64,89.83,87.885,88.06,5806698,0
+MS.US,D,20230426,000000,88.15,89.79,87.91,88.44,6429111,0
+MS.US,D,20230427,000000,89.41,90.96,88.885,90.26,6375752,0
+MS.US,D,20230428,000000,89.45,90.33,89.155,89.97,6374592,0
+MS.US,D,20230501,000000,90.19,90.52,87.83,87.93,7745447,0
+MS.US,D,20230502,000000,87.57,87.57,85.33,86.29,6319059,0
+MS.US,D,20230503,000000,86.4,87.18,84.565,84.75,6546482,0
+MS.US,D,20230504,000000,84.17,84.45,81.61,82.61,10359176,0
+MS.US,D,20230505,000000,83.79,85.02,83.62,84.88,8287968,0
+MS.US,D,20230508,000000,85.48,85.57,84.32,84.43,5825326,0
+MS.US,D,20230509,000000,84,84.905,83.695,84.37,4381352,0
+MS.US,D,20230510,000000,85.07,85.22,82.8,83.72,4884945,0
+MS.US,D,20230511,000000,82.78,82.82,81.62,82.63,6717818,0
+MS.US,D,20230512,000000,83,83.27,81.67,82.39,5208882,0
+MS.US,D,20230515,000000,82.67,83.38,82.2486,82.95,5032104,0
+MS.US,D,20230516,000000,82.72,83.07,81.81,81.86,6866966,0
+MS.US,D,20230517,000000,82.535,83.92,82.5,83.91,8216745,0
+MS.US,D,20230518,000000,83.7,84.55,83.02,84.49,5367747,0
+MS.US,D,20230519,000000,83.79,84.42,82.23,82.24,11183550,0
+MS.US,D,20230522,000000,82.25,83.16,81.905,82.27,5519979,0
+MS.US,D,20230523,000000,82,83.57,81.89,82.64,5521191,0
+MS.US,D,20230524,000000,82.01,82.23,80.74,81.22,6827807,0
+MS.US,D,20230525,000000,81.21,83.13,80.98,83,6962803,0
+MS.US,D,20230526,000000,82.97,84.64,82.83,83.9,7411581,0
+MS.US,D,20230530,000000,84.16,84.57,83.11,83.42,5876752,0
+MS.US,D,20230531,000000,83.06,83.275,81.13,81.76,9559219,0
+MS.US,D,20230601,000000,82.58,82.84,81.47,82.07,6857451,0
+MS.US,D,20230602,000000,82.94,84.68,82.94,84.35,6218489,0
+MS.US,D,20230605,000000,84.4,84.7295,83.22,83.74,6631869,0
+MS.US,D,20230606,000000,83.6,86.23,83.27,85.86,6903876,0
+MS.US,D,20230607,000000,86.05,87.01,85.78,86.5,7410772,0
+MS.US,D,20230608,000000,86.4,86.91,85.18,86.31,6796210,0
+MS.US,D,20230609,000000,86.74,86.9585,85.66,86.21,6284031,0
+MS.US,D,20230612,000000,86.2,87.635,86.01,87.44,7055035,0
+MS.US,D,20230613,000000,87.84,88.98,87.59,88.28,6089183,0
+MS.US,D,20230614,000000,88.6,89.49,87.64,87.98,5772521,0
+MS.US,D,20230615,000000,87.63,89.325,87.4,89.05,8603207,0
+MS.US,D,20230616,000000,89.62,89.65,87.94,88.09,13153082,0
+MS.US,D,20230620,000000,87.1,87.21,86.25,86.73,7384929,0
+MS.US,D,20230621,000000,86.56,87.28,86.3,86.34,6343133,0
+MS.US,D,20230622,000000,85.52,85.63,84.355,84.5,6214845,0
+MS.US,D,20230623,000000,83.26,83.915,82.6,83.58,10026628,0
+MS.US,D,20230626,000000,83.56,84.24,83.245,83.59,6377449,0
+MS.US,D,20230627,000000,83.91,84.87,83.375,84.43,6639866,0
+MS.US,D,20230628,000000,84.54,84.56,83.64,83.99,4781571,0
+MS.US,D,20230629,000000,85.34,86.06,84.63,85.24,9066524,0
+MS.US,D,20230630,000000,86.02,86.49,85.4,85.4,6191660,0
+MS.US,D,20230703,000000,86.34,87.655,85.84,86.41,5839318,0
+MS.US,D,20230705,000000,85.95,86.275,85.35,85.92,6735040,0
+MS.US,D,20230706,000000,84.85,84.92,83.02,83.33,8551212,0
+MS.US,D,20230707,000000,83.01,84.035,82.9,83.36,8217718,0
+MS.US,D,20230710,000000,83.42,84.39,83.18,83.4,6141199,0
+MS.US,D,20230711,000000,83.9,85.43,83.62,84.96,11057708,0
+MS.US,D,20230712,000000,86.68,87.71,85.6,85.77,8602310,0
+MS.US,D,20230713,000000,86.23,86.64,85.74,86.21,6026483,0
+MS.US,D,20230714,000000,87.41,87.42,85.56,85.78,7732694,0
+MS.US,D,20230717,000000,85.68,86.9,85.68,86.37,7911753,0
+MS.US,D,20230718,000000,87.54,92.56,87.1,91.94,21633927,0
+MS.US,D,20230719,000000,91.43,93.86,91.33,93.16,12004302,0
+MS.US,D,20230720,000000,93.11,94.14,92.86,93.8,9541752,0
+MS.US,D,20230721,000000,94.27,94.4,93.06,94.01,6298629,0
+MS.US,D,20230724,000000,94.01,95.4,93.7,94.67,7259773,0
+MS.US,D,20230725,000000,94.7,95.57,94.41,94.42,7760115,0
+MS.US,D,20230726,000000,94.4,95.15,93.285,93.54,7201113,0
+MS.US,D,20230727,000000,93.65,94.71,92.55,92.75,8427846,0
+MS.US,D,20230728,000000,92.46,92.6,91.09,91.57,5799077,0
+MS.US,D,20230731,000000,91.895,92.195,91.04,91.56,5245689,0
+MS.US,D,20230801,000000,91.2,91.43,90.63,90.94,4468883,0
+MS.US,D,20230802,000000,89.52,90.14,88.79,89.32,6412103,0
+MS.US,D,20230803,000000,88.84,89.52,88.51,89.14,5139385,0
+MS.US,D,20230804,000000,89.35,90.05,88.52,88.79,6191970,0
+MS.US,D,20230807,000000,89.45,89.71,88.98,89.08,4663330,0
+MS.US,D,20230808,000000,87.85,88.52,86.255,88.47,6921211,0
+MS.US,D,20230809,000000,88.47,89.005,87.4701,87.56,5200499,0
+MS.US,D,20230810,000000,87.91,88.93,87.32,87.64,4250083,0
+MS.US,D,20230811,000000,87.06,88.2,87.02,87.7,3922388,0
+MS.US,D,20230814,000000,86.96,87.4,86.52,87.33,3637483,0
+MS.US,D,20230815,000000,86.41,86.47,85.72,86.16,9308838,0
+MS.US,D,20230816,000000,85.74,86.79,85.59,85.99,5746330,0
+MS.US,D,20230817,000000,86.6,86.9,85.2,85.79,7611216,0
+MS.US,D,20230818,000000,84.96,86.3,84.705,84.89,6649991,0
+MS.US,D,20230821,000000,85.02,85.3148,83.66,84.25,5385313,0
+MS.US,D,20230822,000000,84.71,84.77,82.84,82.98,6003306,0
+MS.US,D,20230823,000000,83,83.72,82.88,83.39,5878557,0
+MS.US,D,20230824,000000,83.17,84.75,83.1,83.44,5022983,0
+MS.US,D,20230825,000000,83.69,84.15,82.74,83.22,5461558,0
+MS.US,D,20230828,000000,83.8,84.87,83.77,84.38,6439847,0
+MS.US,D,20230829,000000,84.41,85.59,84.32,85.55,6212322,0
+MS.US,D,20230830,000000,85.62,86,85.03,85.26,5051894,0
+MS.US,D,20230831,000000,85.67,85.67,84.76,85.15,5581217,0
+MS.US,D,20230901,000000,86,86.45,85.285,85.75,4981833,0
+MS.US,D,20230905,000000,85.84,86.27,84.81,84.84,4919403,0
+MS.US,D,20230906,000000,84.28,84.75,83.35,84.16,5383994,0
+MS.US,D,20230907,000000,83.99,84.87,83.78,83.84,5504154,0
+MS.US,D,20230908,000000,84.15,84.95,83.66,84.92,6131023,0
+MS.US,D,20230911,000000,85.38,85.67,83.35,83.51,7780929,0
+MS.US,D,20230912,000000,83.34,86.53,83.23,85.55,8942608,0
+MS.US,D,20230913,000000,86.15,87.8,86.15,87.25,10617384,0
+MS.US,D,20230914,000000,88.08,89.105,87.92,89.07,8109570,0
+MS.US,D,20230915,000000,88.185,88.73,87.94,88.41,17629508,0
+MS.US,D,20230918,000000,88.57,89.05,87.55,88.71,5501891,0
+MS.US,D,20230919,000000,88.78,89.47,87.94,88.51,5769369,0
+MS.US,D,20230920,000000,88.83,89.15,87.06,87.14,5269810,0
+MS.US,D,20230921,000000,86.34,86.51,84.83,84.88,6935603,0
+MS.US,D,20230922,000000,85.23,85.23,83.005,83.29,7421222,0
+MS.US,D,20230925,000000,82.63,83.28,82.3,83.03,4748891,0
+MS.US,D,20230926,000000,82.08,82.7721,81.7214,82.17,5557145,0
+MS.US,D,20230927,000000,82.41,82.61,81.09,81.65,5708017,0
+MS.US,D,20230928,000000,81.48,82.545,81.45,82.19,5665377,0
+MS.US,D,20230929,000000,83.01,83.09,81.025,81.67,6830468,0
+MS.US,D,20231002,000000,81.1,81.465,79.9,80.41,6722197,0
+MS.US,D,20231003,000000,79.58,79.84,77.83,78.02,7526845,0
+MS.US,D,20231004,000000,78.1,79.29,77.61,79.09,6848690,0
+MS.US,D,20231005,000000,78.48,79.54,78.0191,79.15,5589440,0
+MS.US,D,20231006,000000,78.72,80.785,78.4,80.33,6306443,0
+MS.US,D,20231009,000000,79.6,80.085,78.932,79.91,5125005,0
+MS.US,D,20231010,000000,80.25,81.11,80.015,80.13,6245362,0
+MS.US,D,20231011,000000,79.91,80.21,78.71,78.9,8928687,0
+MS.US,D,20231012,000000,78.87,78.87,77.29,77.81,11654571,0
+MS.US,D,20231013,000000,78.2,79.23,77.34,77.79,6445763,0
+MS.US,D,20231016,000000,78.79,79.18,77.8725,78.73,7901524,0
+MS.US,D,20231017,000000,77.99,80.63,77.98,80.33,12324802,0
+MS.US,D,20231018,000000,76.43,77.07,73.4,74.88,34732276,0
+MS.US,D,20231019,000000,74.87,76.46,72.885,72.92,17486091,0
+MS.US,D,20231020,000000,73.12,73.999,72.35,73.13,11270642,0
+MS.US,D,20231023,000000,72.73,72.87,71.24,71.7,12847139,0
+MS.US,D,20231024,000000,71.75,72.1,71.08,71.56,9265496,0
+MS.US,D,20231025,000000,71.25,71.9,71.125,71.4,8461712,0
+MS.US,D,20231026,000000,71.47,72.6899,71.4,72.07,10903206,0
+MS.US,D,20231027,000000,71.91,72.01,70.19,70.4,11099143,0
+MS.US,D,20231030,000000,70.05,70.89,69.42,70.59,9769591,0
+MS.US,D,20231031,000000,70.77,71.02,70.27,70.82,8949027,0
+MS.US,D,20231101,000000,71.17,71.91,70.7,70.95,9429031,0
+MS.US,D,20231102,000000,71.68,73.53,71.65,73.46,11638022,0
+MS.US,D,20231103,000000,74.59,76.68,74.54,76.26,14951094,0
+MS.US,D,20231106,000000,76.68,76.76,75.365,75.92,8140533,0
+MS.US,D,20231107,000000,75.86,76.17,74.93,75.51,7657721,0
+MS.US,D,20231108,000000,75.45,76.19,75.055,75.97,8075195,0
+MS.US,D,20231109,000000,75.68,76.07,73.96,74.19,9497201,0
+MS.US,D,20231110,000000,74.66,75.39,74.05,75.33,8927940,0
+MS.US,D,20231113,000000,74.75,75.52,74.55,75.04,4868377,0
+MS.US,D,20231114,000000,76.68,78.955,76.67,78.31,12287688,0
+MS.US,D,20231115,000000,78.57,80.04,78.5,79.68,9841640,0
+MS.US,D,20231116,000000,79.98,80.2799,79.04,79.66,6757581,0
+MS.US,D,20231117,000000,80.33,80.445,79.935,80.28,6080775,0
+MS.US,D,20231120,000000,80.03,80.199,79.34,79.7,7728224,0
+MS.US,D,20231121,000000,79.07,79.34,78.22,78.47,7394809,0
+MS.US,D,20231122,000000,78.79,78.87,78.205,78.49,4265977,0
+MS.US,D,20231124,000000,78.26,78.91,78.045,78.65,2398033,0
+MS.US,D,20231127,000000,78.27,78.35,77.59,77.95,5237785,0
+MS.US,D,20231128,000000,77.36,77.45,76.33,76.88,9197885,0
+MS.US,D,20231129,000000,77.48,79.53,77.34,78.55,7420685,0
+MS.US,D,20231130,000000,78.77,79.48,78.21,79.34,8480526,0
+MS.US,D,20231201,000000,79.08,80.98,78.74,80.89,9617106,0
+MS.US,D,20231204,000000,80.15,81.48,80.06,81.21,6713828,0
+MS.US,D,20231205,000000,80.68,80.84,79.59,80.17,6103166,0
+MS.US,D,20231206,000000,80.78,81.76,79.325,79.41,7321767,0
+MS.US,D,20231207,000000,79.76,80.565,79.62,80.35,5430566,0
+MS.US,D,20231208,000000,80.28,82.655,80.15,82.28,10343400,0
+MS.US,D,20231211,000000,82.37,82.835,81.96,82.82,6378077,0
+MS.US,D,20231212,000000,82.94,83.66,82.565,83.6,7395338,0
+MS.US,D,20231213,000000,83.47,86.1109,83.3,85.63,10144555,0
+MS.US,D,20231214,000000,87.23,92,87.21,91.04,19849530,0
+MS.US,D,20231215,000000,91,91.84,90.26,91.58,16905690,0
+MS.US,D,20231218,000000,91.66,91.6725,90.61,90.76,9145477,0
+MS.US,D,20231219,000000,90.915,92.36,90.7,91.92,8114867,0
+MS.US,D,20231220,000000,91.455,92.31,90.93,91.14,10466982,0
+MS.US,D,20231221,000000,92.135,92.66,91.64,92.63,7748018,0
+MS.US,D,20231222,000000,92.9,93.66,92.2324,92.41,5800929,0
+MS.US,D,20231226,000000,92.61,93.02,92.37,92.84,2726286,0
+MS.US,D,20231227,000000,92.69,93.69,92.4004,93.66,4073222,0
+MS.US,D,20231228,000000,93.31,93.9501,93.24,93.64,4089529,0
+MS.US,D,20231229,000000,93.49,93.77,93.06,93.25,4772283,0
+MS.US,D,20240102,000000,92.66,94.15,92.27,93.9,6132168,0
+MS.US,D,20240103,000000,93.2,93.2,91.27,91.91,7487897,0
+MS.US,D,20240104,000000,92.15,93.135,91.66,92.15,8735828,0
+MS.US,D,20240105,000000,92.21,93.93,92.055,93.24,6027839,0
+MS.US,D,20240108,000000,93.21,93.83,92.28,93.51,6738378,0
+MS.US,D,20240109,000000,92.75,92.835,91.66,92.06,7594054,0
+MS.US,D,20240110,000000,91.53,91.97,91.285,91.48,6929232,0
+MS.US,D,20240111,000000,90.95,90.95,89.54,90.51,9400748,0
+MS.US,D,20240112,000000,91.28,91.895,89.43,89.7,8303137,0
+MS.US,D,20240116,000000,86.74,88.16,84.8,85.97,20369036,0
+MS.US,D,20240117,000000,84.85,85.14,83.9,84.41,17198502,0
+MS.US,D,20240118,000000,84.83,84.98,83.28,83.9,15016393,0
+MS.US,D,20240119,000000,83.91,85.589,83.2,85.34,14787428,0
+MS.US,D,20240122,000000,85.46,86.77,85.44,85.73,11626525,0
+MS.US,D,20240123,000000,85.67,86.85,85.19,86.74,8555665,0
+MS.US,D,20240124,000000,87.32,88.3,87.2,87.57,12480930,0
+MS.US,D,20240125,000000,88.14,88.42,87.325,88.02,8792414,0
+MS.US,D,20240126,000000,87.88,88.5,87.65,87.73,6384351,0
+MS.US,D,20240129,000000,87.395,87.95,85.72,87.62,7440287,0
+MS.US,D,20240130,000000,86.98,88.07,86.77,87.62,6569320,0
+MS.US,D,20240131,000000,87.71,88.745,87.23,87.24,8414853,0
+MS.US,D,20240201,000000,87.19,88.17,85.64,86.82,8365019,0
+MS.US,D,20240202,000000,86.47,87.67,86,87.27,7728782,0
+MS.US,D,20240205,000000,86.58,86.58,85.09,85.89,7788657,0
+MS.US,D,20240206,000000,85.62,86.55,85.62,86.1,7335535,0
+MS.US,D,20240207,000000,86.26,86.39,85.27,86,4952226,0
+MS.US,D,20240208,000000,85.68,86.23,85.16,85.65,6218415,0
+MS.US,D,20240209,000000,85.685,86.03,85.32,85.89,5664540,0
+MS.US,D,20240212,000000,85.855,87.64,85.64,86.87,7888017,0
+MS.US,D,20240213,000000,85.86,85.86,83.09,83.97,11339361,0
+MS.US,D,20240214,000000,84.54,84.96,83.692,84,5973690,0
+MS.US,D,20240215,000000,84.45,86.23,84.41,85.67,7993508,0
+MS.US,D,20240216,000000,85.52,86.79,85.07,86.5,9673918,0
+MS.US,D,20240220,000000,85.94,86.49,85.1,85.35,6626357,0
+MS.US,D,20240221,000000,85.01,85.48,84.53,85.46,6444877,0
+MS.US,D,20240222,000000,85.95,86.735,85.6,85.85,6782109,0
+MS.US,D,20240223,000000,86.07,87.25,85.96,86.55,5810069,0
+MS.US,D,20240226,000000,86.5,87.3366,85.5601,85.67,5608055,0
+MS.US,D,20240227,000000,85.97,86.45,85.12,85.49,8066655,0
+MS.US,D,20240228,000000,85.43,86.09,85.2801,86.05,5617729,0
+MS.US,D,20240229,000000,86.49,86.64,85.35,86.04,7657147,0
+MS.US,D,20240301,000000,86.22,86.79,85.11,86.48,5523731,0
+MS.US,D,20240304,000000,87.88,91.235,87.55,90.04,19875986,0
+MS.US,D,20240305,000000,89.19,91.14,88.62,89.13,13883597,0
+MS.US,D,20240306,000000,86.77,87.95,84.426,85.66,25614607,0
+MS.US,D,20240307,000000,86.08,87.12,85.64,86.14,9145693,0
+MS.US,D,20240308,000000,86.62,88.32,86.42,87.04,9689299,0
+MS.US,D,20240311,000000,86.82,87.25,85.84,86.94,4737231,0
+MS.US,D,20240312,000000,87.24,87.7589,86.6,87.05,5110923,0
+MS.US,D,20240313,000000,87.45,90.24,87.25,89.35,10345766,0
+MS.US,D,20240314,000000,89,89.4,88.26,89.1,9235361,0
+MS.US,D,20240315,000000,88.48,89.3461,88.17,88.38,20363042,0
+MS.US,D,20240318,000000,88.36,88.7,87.7,87.96,5959969,0
+MS.US,D,20240319,000000,88,89.09,87.86,88.42,8546529,0
+MS.US,D,20240320,000000,88.05,91.482,87.9107,91.35,10811723,0
+MS.US,D,20240321,000000,91.96,94.36,91.955,93.4,13659937,0
+MS.US,D,20240322,000000,93.52,93.86,91.74,91.95,5909255,0
+MS.US,D,20240325,000000,91.77,92.5499,90.985,91.14,3670642,0
+MS.US,D,20240326,000000,91.42,91.91,90.935,91.28,4212047,0
+MS.US,D,20240327,000000,92.03,93.54,91.91,93.5,6394493,0
+MS.US,D,20240328,000000,93.75,94.73,93.45,94.16,6707703,0
+MS.US,D,20240401,000000,94.16,94.44,93.17,93.53,3416048,0
+MS.US,D,20240402,000000,92.9,93.77,92.5401,92.71,5245570,0
+MS.US,D,20240403,000000,92.95,94.3,92.75,93,4821141,0
+MS.US,D,20240404,000000,94.2,94.735,91.86,92.28,5466099,0
+MS.US,D,20240405,000000,92.25,93.29,91.61,92.47,4654937,0
+MS.US,D,20240408,000000,93,93.4,92.2,93.21,4601943,0
+MS.US,D,20240409,000000,93.61,94.14,92.83,94.08,4952411,0
+MS.US,D,20240410,000000,92.27,92.89,91.18,91.65,5994209,0
+MS.US,D,20240411,000000,91.72,91.8,85.01,86.84,24631768,0
+MS.US,D,20240412,000000,85.8,86.81,85.12,86.19,12789787,0
+MS.US,D,20240415,000000,87.8,89.13,85.49,86.99,9553914,0
+MS.US,D,20240416,000000,90.71,91.1,88,89.14,18291601,0
+MS.US,D,20240417,000000,90.13,91.44,89.67,90.08,9544640,0
+MS.US,D,20240418,000000,90.66,91.11,89.74,90.26,6751978,0
+MS.US,D,20240419,000000,90.36,91.62,90.36,90.66,8134663,0
+MS.US,D,20240422,000000,91.11,92.66,90.705,92.09,7294357,0
+MS.US,D,20240423,000000,92.16,94.05,92.16,93.76,6393943,0
+MS.US,D,20240424,000000,93.11,94.07,93.03,93.85,5100898,0
+MS.US,D,20240425,000000,93,93.65,91.65,92.56,6770646,0
+MS.US,D,20240426,000000,92.5,93.31,92.4,92.83,4606109,0
+MS.US,D,20240429,000000,91.33,92.81,91.33,92.11,4420459,0
+MS.US,D,20240430,000000,91.6,91.83,90.55,90.84,5859963,0
+MS.US,D,20240501,000000,91.28,92.48,90.73,91.54,4714871,0
+MS.US,D,20240502,000000,92.54,92.92,91.6,92.65,4449194,0
+MS.US,D,20240503,000000,93.34,94.42,93.28,93.64,5043459,0
+MS.US,D,20240506,000000,94.56,94.91,93.7,94.79,5105096,0
+MS.US,D,20240507,000000,94.915,95.93,94.71,95.79,7417962,0
+MS.US,D,20240508,000000,95.43,96.05,95.1,95.64,4662709,0
+MS.US,D,20240509,000000,95.59,98.26,95.59,98.11,6766675,0
+MS.US,D,20240510,000000,98.74,98.99,97.625,98.28,6118425,0
+MS.US,D,20240513,000000,98.75,98.97,98.42,98.56,5379209,0
+MS.US,D,20240514,000000,99,100.1799,98.77,99.38,6216566,0
+MS.US,D,20240515,000000,100.04,100.98,99.99,100.52,6938530,0
+MS.US,D,20240516,000000,100.15,100.41,99.4507,99.58,4339280,0
+MS.US,D,20240517,000000,99.9,100.3,99.3,100.22,4690752,0
+MS.US,D,20240520,000000,100.05,100.89,99.38,100.33,5690176,0
+MS.US,D,20240521,000000,100.31,103.25,100.15,101.53,8337061,0
+MS.US,D,20240522,000000,101.28,102.52,100.17,100.74,5194285,0
+MS.US,D,20240523,000000,100.38,100.56,98.48,98.92,5594499,0
+MS.US,D,20240524,000000,99.45,99.91,98.81,98.97,3550530,0
+MS.US,D,20240528,000000,98.485,99.46,98.4,98.67,5542020,0
+MS.US,D,20240529,000000,97.37,97.7,96.47,97.27,4679722,0
+MS.US,D,20240530,000000,97.69,97.81,96.59,97.23,4548842,0
+MS.US,D,20240531,000000,97.33,97.96,96.4,97.84,7155514,0
+MS.US,D,20240603,000000,98.16,98.16,96.53,97.41,5671162,0
+MS.US,D,20240604,000000,96.25,97.55,95.67,96.58,5409640,0
+MS.US,D,20240605,000000,96.84,97.605,96.5,96.66,4499655,0
+MS.US,D,20240606,000000,96.48,97.45,96.255,96.85,4741248,0
+MS.US,D,20240607,000000,96.12,97.68,95.93,97.14,4018360,0
+MS.US,D,20240610,000000,96.62,96.83,95.41,96.39,4566071,0
+MS.US,D,20240611,000000,96.46,96.46,94.725,95.43,5329972,0
+MS.US,D,20240612,000000,97.32,97.89,95.6,95.65,5435711,0
+MS.US,D,20240613,000000,95.5,95.55,94.61,95.21,3955894,0
+MS.US,D,20240614,000000,94.39,95.52,93.99,95.5,3406646,0
+MS.US,D,20240617,000000,95.01,97.19,94.68,97.04,4874345,0
+MS.US,D,20240618,000000,97.02,97.6899,96.81,97.57,4558350,0
+MS.US,D,20240620,000000,97.64,98.03,97.11,97.44,3956843,0
+MS.US,D,20240621,000000,97.32,97.36,95.89,96.16,10983279,0
+MS.US,D,20240624,000000,96.73,97.66,96.1816,97.1,8418206,0
+MS.US,D,20240625,000000,96.79,98.34,96.68,97.8,7468726,0
+MS.US,D,20240626,000000,97.38,97.68,96.08,96.89,6514227,0
+MS.US,D,20240627,000000,96.08,96.34,95.17,95.77,5437808,0
+MS.US,D,20240628,000000,96.74,97.32,96.16,97.19,9058849,0
+MS.US,D,20240701,000000,97.52,99.38,97.44,99.16,7420618,0
+MS.US,D,20240702,000000,98.97,99.795,98.62,99.65,5571071,0
+MS.US,D,20240703,000000,99.925,100.6,99.5,100.2,3111960,0
+MS.US,D,20240705,000000,100.1,100.106,98.91,99.59,3633345,0
+MS.US,D,20240708,000000,99.83,101.27,99.83,100.59,3884437,0
+MS.US,D,20240709,000000,100.6,102.895,99.98,102.61,7114091,0
+MS.US,D,20240710,000000,102.435,103.51,102.06,103.46,5618976,0
+MS.US,D,20240711,000000,104.25,105.29,103.94,104.64,7766147,0
+MS.US,D,20240712,000000,105,105.82,103.97,104.09,7060573,0
+MS.US,D,20240715,000000,103.77,106.53,103.24,105.26,10093880,0
+MS.US,D,20240716,000000,104.13,109.11,102.81,106.22,16716422,0
+MS.US,D,20240717,000000,105.09,107.71,104.53,106.96,11411981,0
+MS.US,D,20240718,000000,106.53,107.63,104.33,104.81,9130735,0
+MS.US,D,20240719,000000,104.71,104.715,101.73,102.09,12555898,0
+MS.US,D,20240722,000000,102.47,103.225,101.95,102.44,8931224,0
+MS.US,D,20240723,000000,102.45,104.1699,102.18,103.5,7400632,0
+MS.US,D,20240724,000000,102.86,104,101.745,101.97,7967609,0
+MS.US,D,20240725,000000,102.08,104.185,101.85,103.56,5582494,0
+MS.US,D,20240726,000000,104.86,105.89,104.035,104.19,6599639,0
+MS.US,D,20240729,000000,104.47,104.57,102.33,102.48,5183399,0
+MS.US,D,20240730,000000,103.56,104.12,102.78,103.76,6225723,0
+MS.US,D,20240731,000000,103.08,104.32,102.25,103.21,5444595,0
+MS.US,D,20240801,000000,103.745,103.9899,101.19,101.76,5678126,0
+MS.US,D,20240802,000000,99,99.02,95.04,95.85,11120672,0
+MS.US,D,20240805,000000,92.66,93.37,90.94,92.07,9659510,0
+MS.US,D,20240806,000000,92.2,93.84,91.52,92.97,6068264,0
+MS.US,D,20240807,000000,94.61,95.33,92.01,92.11,7215738,0
+MS.US,D,20240808,000000,93.49,95.04,92.775,94.63,6592349,0
+MS.US,D,20240809,000000,94.29,95.12,94.02,94.72,3542800,0
+MS.US,D,20240812,000000,94.9,95.22,93.54,94.84,4196403,0
+MS.US,D,20240813,000000,95.77,96.795,94.95,96.71,5941612,0
+MS.US,D,20240814,000000,97.76,100.59,97.51,99.44,10161752,0
+MS.US,D,20240815,000000,100.8,101.205,100.15,100.64,5885080,0
+MS.US,D,20240816,000000,100.63,101.5,100.46,101.44,4159725,0
+MS.US,D,20240819,000000,101.52,102.04,101.3,101.75,4070505,0
+MS.US,D,20240820,000000,101.25,101.63,100.6,100.78,3396882,0
+MS.US,D,20240821,000000,101.1,101.23,99.96,100.69,3576018,0
+MS.US,D,20240822,000000,100.755,100.98,99.9,100.56,2777316,0
+MS.US,D,20240823,000000,100.94,102.58,100.82,101.89,3814813,0
+MS.US,D,20240826,000000,103.04,103.05,101.98,102.33,2678963,0
+MS.US,D,20240827,000000,102.46,102.852,102.04,102.08,2537170,0
+MS.US,D,20240828,000000,101.89,102.7,101.42,102.2,2836756,0
+MS.US,D,20240829,000000,102.92,102.92,101.282,102.6,3325667,0
+MS.US,D,20240830,000000,102.905,103.81,102.1,103.61,4951396,0
+MS.US,D,20240903,000000,102.85,103.255,98.46,99.27,6634120,0
+MS.US,D,20240904,000000,99.74,101.32,99.675,100.15,4212707,0
+MS.US,D,20240905,000000,101,101.3,99.12,99.56,4462452,0
+MS.US,D,20240906,000000,99.7,100.8,96.14,96.59,9246905,0
+MS.US,D,20240909,000000,97.755,99.02,97.595,98.18,5281476,0
+MS.US,D,20240910,000000,98.4,98.43,94.89,96.62,7798604,0
+MS.US,D,20240911,000000,95.49,97.14,94.09,97.03,6764081,0
+MS.US,D,20240912,000000,97.37,97.69,95.68,96.64,4752899,0
+MS.US,D,20240913,000000,96.87,98.74,96.85,98.25,5354881,0
+MS.US,D,20240916,000000,99.145,100.19,98.76,100.09,4467201,0
+MS.US,D,20240917,000000,100.68,100.82,99.44,99.84,4748588,0
+MS.US,D,20240918,000000,100.12,101.01,99.24,99.3,5195894,0
+MS.US,D,20240919,000000,101.22,101.43,99.52,100.73,9091873,0
+MS.US,D,20240920,000000,100.87,102.53,100.19,102.47,14513376,0
+MS.US,D,20240923,000000,101.69,102.53,101.3071,102.47,3962451,0
+MS.US,D,20240924,000000,102.77,102.88,101.95,102.58,4749752,0
+MS.US,D,20240925,000000,102.75,102.805,101.7201,102.34,3825147,0
+MS.US,D,20240926,000000,103.07,104.79,102.97,104.6,5183019,0
+MS.US,D,20240927,000000,104.93,105.14,104.015,104.11,3113293,0
+MS.US,D,20240930,000000,103.74,104.4,103.12,104.24,3378660,0
+MS.US,D,20241001,000000,104.18,105.19,103.06,104.42,5437427,0
+MS.US,D,20241002,000000,104.83,105.395,103.91,104.52,3293681,0
+MS.US,D,20241003,000000,103.58,104.7,103.16,104.57,4587217,0
+MS.US,D,20241004,000000,107.612,108.08,106.62,107.88,5609161,0
+MS.US,D,20241007,000000,107.69,108.92,107.27,107.64,4439928,0
+MS.US,D,20241008,000000,107.81,108.21,107.39,107.49,3679612,0
+MS.US,D,20241009,000000,107.22,109.365,107.22,109.04,4445976,0
+MS.US,D,20241010,000000,108.44,109.03,107.65,108.08,4065520,0
+MS.US,D,20241011,000000,109,111.475,109,110.46,5826183,0
+MS.US,D,20241014,000000,111.05,112.44,110.55,112.28,7179255,0
+MS.US,D,20241015,000000,115.425,116.06,112.03,112.22,8925197,0
+MS.US,D,20241016,000000,116.88,121.45,116.5,119.51,21458547,0
+MS.US,D,20241017,000000,119.77,120.355,118.73,119.44,9357154,0
+MS.US,D,20241018,000000,119.53,121.12,119.11,121.06,6852874,0
+MS.US,D,20241021,000000,120.37,120.69,117.88,118.28,7469088,0
+MS.US,D,20241022,000000,117.65,118.61,117.25,118.32,4429614,0
+MS.US,D,20241023,000000,117.89,118.74,117.2,118.28,5661570,0
+MS.US,D,20241024,000000,118.4,119.34,117.94,119.17,5611946,0
+MS.US,D,20241025,000000,120,120,116.33,116.88,7271677,0
+MS.US,D,20241028,000000,118.12,119.68,117.51,119.13,5994033,0
+MS.US,D,20241029,000000,118.89,120.09,118.82,119.3,4622285,0
+MS.US,D,20241030,000000,118.61,119.32,117.79,117.92,5672997,0
+MS.US,D,20241031,000000,117.13,117.91,115.7,116.25,5374550,0
+MS.US,D,20241101,000000,116.67,118.024,116.3,116.85,4372177,0
+MS.US,D,20241104,000000,117.005,117.45,115.94,116.14,4366558,0
+MS.US,D,20241105,000000,116.09,117.9,116.09,117.81,4798372,0
+MS.US,D,20241106,000000,129.51,133.52,127.66,131.49,22798669,0
+MS.US,D,20241107,000000,130.74,131.55,128.08,128.44,7780327,0
+MS.US,D,20241108,000000,128.98,130.52,127.76,129.53,6979341,0
+MS.US,D,20241111,000000,130.82,133.99,130.55,133.52,6861327,0
+MS.US,D,20241112,000000,133.2,133.82,131.705,132.31,5683256,0
+MS.US,D,20241113,000000,133.45,134.65,132.465,132.76,6134840,0
+MS.US,D,20241114,000000,133.1,134.91,131.98,132.43,7344210,0
+MS.US,D,20241115,000000,133.21,134.4,132.54,134.06,7281941,0
+MS.US,D,20241118,000000,134.69,135.505,133.42,133.78,6434278,0
+MS.US,D,20241119,000000,133.26,134.09,131.9301,132.24,7244809,0
+MS.US,D,20241120,000000,133.065,133.65,131.05,131.69,5125625,0
+MS.US,D,20241121,000000,133.2,135.575,133.14,134.99,5547725,0
+MS.US,D,20241122,000000,134.68,135.67,133.96,134.69,6334100,0
+MS.US,D,20241125,000000,135.44,136.24,133.58,133.66,8012309,0
+MS.US,D,20241126,000000,130.75,131.79,128.53,131.28,8817290,0
+MS.US,D,20241127,000000,131.49,132.43,130.57,131.21,5507859,0
+MS.US,D,20241129,000000,132.28,132.73,131.42,131.61,4068225,0
+MS.US,D,20241202,000000,132.3,133,130.83,131.03,5512303,0
+MS.US,D,20241203,000000,133.19,133.19,130.01,130.44,4791691,0
+MS.US,D,20241204,000000,130.19,131.2,129.64,129.99,6203831,0
+MS.US,D,20241205,000000,129.935,131.8564,129.42,130.32,4992087,0
+MS.US,D,20241206,000000,130.52,130.57,129.18,129.96,5013286,0
+MS.US,D,20241209,000000,130.5,130.77,128.33,128.58,7754300,0
+MS.US,D,20241210,000000,127.63,128.61,126.53,126.79,6551280,0
+MS.US,D,20241211,000000,127.75,127.95,126.28,127.59,8835372,0
+MS.US,D,20241212,000000,127.75,128.83,127.36,127.91,3610681,0
+MS.US,D,20241213,000000,128,128.81,126.71,127.4,6091479,0
+MS.US,D,20241216,000000,127.74,129.31,127.39,129.03,5659958,0
+MS.US,D,20241217,000000,128.096,128.7,127.18,127.74,7141600,0
+MS.US,D,20241218,000000,128.16,128.39,120.29,121.04,7858762,0
+MS.US,D,20241219,000000,124.18,124.94,120.3,120.5,8634571,0
+MS.US,D,20241220,000000,121.02,124.54,120.529,123.44,14883963,0
+MS.US,D,20241223,000000,123.1,124.67,122.79,124.45,5074141,0
+MS.US,D,20241224,000000,125.07,127.22,124.59,127.06,2902782,0
+MS.US,D,20241226,000000,126.63,128.17,126.49,128.03,3013544,0
+MS.US,D,20241227,000000,127.05,127.86,125.82,126.76,3088468,0
+MS.US,D,20241230,000000,124.55,126.16,124.02,125.75,2637914,0
+MS.US,D,20241231,000000,126,126.83,125.2001,125.72,2970313,0
+MS.US,D,20250102,000000,126.51,127.28,124.21,124.78,5018435,0
+MS.US,D,20250103,000000,125.65,126,124.08,125.94,3988482,0
+MS.US,D,20250106,000000,127.63,129.9453,127.63,128.64,6665362,0
+MS.US,D,20250107,000000,129.65,129.66,125.46,126.88,7268845,0
+MS.US,D,20250108,000000,126.91,128,125.76,127.86,5744779,0
+MS.US,D,20250110,000000,126.31,126.5,123.29,123.45,6873811,0
+MS.US,D,20250113,000000,122.45,124.3,122.45,123.99,5432980,0
+MS.US,D,20250114,000000,125.4,125.4,123.69,124.62,8999863,0
+MS.US,D,20250115,000000,129.705,131.44,128.46,130.55,11349540,0
+MS.US,D,20250116,000000,132.35,136.15,131.9,135.81,16235685,0
+MS.US,D,20250117,000000,136.16,138.0799,134.5297,137.87,12481481,0
+MS.US,D,20250121,000000,136.44,137.62,135.29,137.3,11213345,0
+MS.US,D,20250122,000000,137.26,138.38,135.815,136,7177465,0
+MS.US,D,20250123,000000,135.97,138.2,135.97,137.8,6910993,0
+MS.US,D,20250124,000000,136.47,139.035,136.47,137.82,6475889,0
+MS.US,D,20250127,000000,135.26,136.76,134.12,136.65,6460728,0
+MS.US,D,20250128,000000,136.07,138.84,135.64,138.54,5885130,0
+MS.US,D,20250129,000000,138.465,141.48,138.18,138.71,5719769,0
+MS.US,D,20250130,000000,139.81,140.485,138.89,139.94,4545692,0
+MS.US,D,20250131,000000,139.14,139.755,137.77,138.43,5503432,0
+MS.US,D,20250203,000000,135.81,138,133.91,137.16,5307011,0
+MS.US,D,20250204,000000,137.73,137.88,136.29,136.77,5997273,0
+MS.US,D,20250205,000000,137.47,139.22,136.51,138.93,5871169,0
+MS.US,D,20250206,000000,140.01,141.4,140.0001,141.08,4576614,0
+MS.US,D,20250207,000000,142.02,142.03,139.82,139.98,3529061,0
+MS.US,D,20250210,000000,140.25,140.31,135.61,137.31,5517701,0
+MS.US,D,20250211,000000,136.81,138.21,135.435,137.79,5097106,0
+MS.US,D,20250212,000000,136.08,137.2788,135.6,137.11,4688899,0
+MS.US,D,20250213,000000,138.02,138.1001,136.35,136.84,4699959,0
+MS.US,D,20250214,000000,136.45,139.58,136.45,138.95,5044743,0
+MS.US,D,20250218,000000,139.41,140.78,138.89,140.71,3797260,0
+MS.US,D,20250219,000000,140.125,140.93,139.255,140.69,3623164,0
+MS.US,D,20250220,000000,140.25,141.07,132.43,134.34,8860784,0
+MS.US,D,20250221,000000,135.175,135.6,130.91,131.69,6704065,0
+MS.US,D,20250224,000000,132.76,132.97,128.9,129.97,7784731,0
+MS.US,D,20250225,000000,131.03,131.295,126.38,129.6,7458583,0
+MS.US,D,20250226,000000,130.41,132.24,130.15,131.05,5493770,0
+MS.US,D,20250227,000000,131.8,132.865,128.81,129.24,5538736,0
+MS.US,D,20250228,000000,129.9,133.41,128.99,133.11,7424217,0
+MS.US,D,20250303,000000,133.33,133.99,127.73,129.13,5969382,0
+MS.US,D,20250304,000000,126.47,126.57,119.25,121.72,12996533,0
+MS.US,D,20250305,000000,122,124.38,121.44,123.75,7291923,0
+MS.US,D,20250306,000000,120.8,123.125,118.6,119.37,8611537,0
+MS.US,D,20250307,000000,118.725,119.49,115.454,119.29,8513464,0
+MS.US,D,20250310,000000,116,116.28,109.215,111.69,16765708,0
+MS.US,D,20250311,000000,111.71,113.51,110.34,112.04,13490397,0
+MS.US,D,20250312,000000,115,115.6026,112.545,114,7925487,0
+MS.US,D,20250313,000000,114,114.8499,111.225,111.68,7435493,0
+MS.US,D,20250314,000000,113.99,115.77,112.54,115.34,6879448,0
+MS.US,D,20250317,000000,115.075,119.3,114.84,117.96,8375083,0
+MS.US,D,20250318,000000,118.28,119.2087,117.2835,118.11,7234853,0
+MS.US,D,20250319,000000,117.875,121.25,116.23,119.85,8430838,0
+MS.US,D,20250320,000000,118.82,121.81,118.82,120.47,7026044,0
+MS.US,D,20250321,000000,119.35,120.88,118.3,120.14,10990077,0
+MS.US,D,20250324,000000,122.31,124.82,122,124.27,6184381,0
+MS.US,D,20250325,000000,124.9,126.05,124.15,125.2,4326253,0
+MS.US,D,20250326,000000,125.77,126.34,121.605,122.2,5085723,0
+MS.US,D,20250327,000000,118.89,119.84,117.54,119,8239623,0
+MS.US,D,20250328,000000,118.71,119.43,114.63,115.33,7349437,0
+MS.US,D,20250331,000000,113.71,117.03,112.1801,116.67,7616709,0
+MS.US,D,20250401,000000,115.985,116.88,113.5387,115.74,6651029,0
+MS.US,D,20250402,000000,113.965,120.35,113.88,119.27,8415251,0
+MS.US,D,20250403,000000,110.11,111.39,106.88,107.93,15186058,0
+MS.US,D,20250404,000000,101.54,103.7,97.31,99.83,18876880,0
+MS.US,D,20250407,000000,96.27,104.34,94.3301,100.92,20721375,0
+MS.US,D,20250408,000000,105.215,106.94,98.27,100.31,10710129,0
+MS.US,D,20250409,000000,98.7,113.8973,97.89,111.7,16919463,0
+MS.US,D,20250410,000000,108.77,108.87,103.41,106.58,10956729,0
+MS.US,D,20250411,000000,102.885,109.2,102.885,108.12,10573205,0
+MS.US,D,20250414,000000,110.48,111.5,108.545,109.11,8224466,0
+MS.US,D,20250415,000000,110.09,112.1475,110.06,110.44,6004249,0
+MS.US,D,20250416,000000,109.575,110.315,106.65,107.86,6520322,0
+MS.US,D,20250417,000000,108.515,110.7457,108.15,109.18,5233128,0
+MS.US,D,20250421,000000,108.14,108.33,104.78,106.3,7784537,0
+MS.US,D,20250422,000000,108.015,110.7,107.97,110.38,6571265,0
+MS.US,D,20250423,000000,113.25,116.61,111.93,112.31,9243758,0
+MS.US,D,20250424,000000,111.87,115.9,111.24,115.6,6640749,0
+MS.US,D,20250425,000000,115.71,117.1,114.97,116.01,5013489,0
+MS.US,D,20250428,000000,115.89,117.9,113.83,115.83,4171407,0
+MS.US,D,20250429,000000,115.38,116.465,114.23,116.21,4690193,0
+MS.US,D,20250430,000000,113.11,115.82,112.03,115.42,6502447,0
+MS.US,D,20250501,000000,115.54,117.82,114.67,116.76,7743772,0
+MS.US,D,20250502,000000,119.3,120.505,118.46,120.22,6894525,0
+MS.US,D,20250505,000000,118.74,120.87,118.39,119.6,6540261,0
+MS.US,D,20250506,000000,117.81,119.15,117.211,118.33,5739743,0
+MS.US,D,20250507,000000,118.33,120,118.2,119.1,4680598,0
+MS.US,D,20250508,000000,119.99,123.26,119.99,121.88,6449297,0
+MS.US,D,20250509,000000,122.15,123.23,121.465,121.7,4240108,0
+MS.US,D,20250512,000000,127.42,129.2,126.44,127.06,9162496,0
+MS.US,D,20250513,000000,127.76,130.11,127.23,129.35,6086696,0
+MS.US,D,20250514,000000,129.36,131.57,129.13,131.04,6273542,0
+MS.US,D,20250515,000000,130.12,133.0286,130.02,132.51,7209516,0
+MS.US,D,20250516,000000,132.28,132.98,131.79,132.18,6303799,0
+MS.US,D,20250519,000000,130.3,132.1317,129.07,130.84,7703495,0
+MS.US,D,20250520,000000,129.87,130.39,128.12,129.13,5220222,0
+MS.US,D,20250521,000000,128.09,128.64,125.07,125.3,6371712,0
+MS.US,D,20250522,000000,124.605,127.069,124.605,126.26,5689503,0
+MS.US,D,20250523,000000,124.1,126.57,123.88,126.07,3361448,0
+MS.US,D,20250527,000000,127.535,129.53,126.82,129.21,5472473,0
+MS.US,D,20250528,000000,129.207,129.42,127.27,127.51,4050892,0
+MS.US,D,20250529,000000,128.1,128.4,126.925,128.16,4337562,0
+MS.US,D,20250530,000000,127.61,128.33,126.35,128.03,6436143,0
+MS.US,D,20250602,000000,127.48,128.47,126.36,128.4,3608056,0
+MS.US,D,20250603,000000,128.49,129.18,127.13,128.68,4145999,0
+MS.US,D,20250604,000000,128.84,129.42,128.16,128.16,3123273,0
+MS.US,D,20250605,000000,128.37,131.05,127.34,130.62,6194188,0
+MS.US,D,20250606,000000,132.375,133.57,130.82,131.82,5004465,0
+MS.US,D,20250609,000000,132.23,132.9,131.11,131.95,4838689,0
+MS.US,D,20250610,000000,131.6,132.46,131.15,131.82,3816898,0
+MS.US,D,20250611,000000,132.03,133.45,131.416,131.81,5810214,0
+MS.US,D,20250612,000000,130.66,132,129.8,131.92,4258742,0
+MS.US,D,20250613,000000,130.19,131.0688,128.81,129.49,4367616,0
+MS.US,D,20250616,000000,130.29,132.8,130.29,130.9,6240543,0
+MS.US,D,20250617,000000,129.84,131.17,129.66,130.09,4767744,0
+MS.US,D,20250618,000000,130.02,132.96,129.93,132.52,6170559,0
+MS.US,D,20250620,000000,133.35,133.37,131.91,132.71,8904389,0
+MS.US,D,20250623,000000,132.06,134.1,130.9,134,5232415,0
+MS.US,D,20250624,000000,135.68,136.68,135.01,135.9,5599881,0
+MS.US,D,20250625,000000,136.12,137.89,135.41,137.72,5736436,0
+MS.US,D,20250626,000000,138.01,140.195,137.84,139.75,6013633,0
+MS.US,D,20250627,000000,140.25,141.9,139.1,140.69,7249261,0
+MS.US,D,20250630,000000,141.51,141.85,139.55,140.86,8034434,0
+MS.US,D,20250701,000000,140.55,141.61,139.469,141.07,6166696,0
+MS.US,D,20250702,000000,141.615,142.88,140.98,142.86,5494497,0
+MS.US,D,20250703,000000,143.36,144.56,142.67,144.14,3974691,0
+MS.US,D,20250707,000000,144.24,145.16,142.495,143.74,5991623,0
+MS.US,D,20250708,000000,143.61,144.06,141.02,141.13,6620758,0
+MS.US,D,20250709,000000,142.9,142.94,140.9,141.55,4837192,0
+MS.US,D,20250710,000000,141.83,143.16,141.32,143.09,5623199,0
+MS.US,D,20250711,000000,141.89,142.45,141.12,142.28,3647479,0
+MS.US,D,20250714,000000,142.45,144.05,142,143.97,5376069,0
+MS.US,D,20250715,000000,143.29,144,141.55,141.59,7392239,0
+MS.US,D,20250716,000000,139.5,139.999,135.265,139.79,10610796,0
+MS.US,D,20250717,000000,139.26,141.69,139.1303,140.9,7695950,0
+MS.US,D,20250718,000000,141.03,141.75,140.2,140.83,5572322,0
+MS.US,D,20250721,000000,141.24,142.52,140.1839,140.47,5853541,0
+MS.US,D,20250722,000000,140.8,140.89,138.93,140.04,5257248,0
+MS.US,D,20250723,000000,140.775,142.629,139.93,142.21,6612879,0
+MS.US,D,20250724,000000,142.47,143.72,141.85,142.5,3817932,0
+MS.US,D,20250725,000000,142.92,143.375,142.05,143.01,3463310,0
+MS.US,D,20250728,000000,143.04,143.14,142.02,142.56,3729601,0
+MS.US,D,20250729,000000,143.5,144.05,142.1,143.56,5158704,0
+MS.US,D,20250730,000000,143.83,145.48,143.283,144.94,5236849,0
+MS.US,D,20250731,000000,143.2,144.7,142,142.46,5523673,0
+MS.US,D,20250801,000000,139.27,139.565,136.17,139.09,6678650,0
+MS.US,D,20250804,000000,140.18,141.78,139.7072,141.36,3851567,0
+MS.US,D,20250805,000000,141.66,142.71,139.41,140.46,5331220,0
+MS.US,D,20250806,000000,141.15,141.855,140.51,141.3,3765824,0
+MS.US,D,20250807,000000,142.23,142.71,140.6,140.92,3728729,0
+MS.US,D,20250808,000000,141.615,143.93,141.28,143.18,3943499,0
+MS.US,D,20250811,000000,143.565,144.19,142.6625,143.88,4024857,0
+MS.US,D,20250812,000000,145.07,148.225,144.8154,147.29,7111781,0
+MS.US,D,20250813,000000,148.145,149.08,145.39,147.76,5542369,0
+MS.US,D,20250814,000000,147,148.655,146.165,148.51,4188628,0
+MS.US,D,20250815,000000,148.63,148.81,144.46,144.63,4985971,0
+MS.US,D,20250818,000000,144.11,145.06,143.819,144.78,3548968,0
+MS.US,D,20250819,000000,144.5,144.97,143.42,144.07,4257909,0
+MS.US,D,20250820,000000,143.7,144.71,141.03,144.12,4619562,0
+MS.US,D,20250821,000000,143.69,144.45,142.9,144.04,3269421,0
+MS.US,D,20250822,000000,144.76,148.9,144.6701,148.02,6759745,0
+MS.US,D,20250825,000000,147.98,148.61,147.5714,147.65,2596476,0
+MS.US,D,20250826,000000,147,149.03,146.3,148.97,4454022,0
+MS.US,D,20250827,000000,148.37,150.12,148.03,149.38,3329209,0
+MS.US,D,20250828,000000,149.835,150.39,149.175,150.18,3898468,0
+MS.US,D,20250829,000000,149.89,150.75,149.13,150.48,3629438,0
+MS.US,D,20250902,000000,148.56,149.07,145.655,148.85,5330189,0
+MS.US,D,20250903,000000,148.81,149.55,146.94,148.53,4339040,0
+MS.US,D,20250904,000000,149.03,150.75,148.68,150.53,3954989,0
+MS.US,D,20250905,000000,151.12,151.86,146.285,148.09,5697479,0
+MS.US,D,20250908,000000,148.32,149.2,147.25,148.79,3821100,0
+MS.US,D,20250909,000000,148.43,152.82,148.35,152.22,6673185,0
+MS.US,D,20250910,000000,152.9,154.53,151.42,154.12,4945584,0
+MS.US,D,20250911,000000,154.39,157.765,154.08,156.48,7399670,0
+MS.US,D,20250912,000000,156.045,156.87,155.615,156.39,4341609,0
+MS.US,D,20250915,000000,157.35,158.48,155.88,156.64,4829958,0
+MS.US,D,20250916,000000,157.08,157.5,155.215,155.81,7539549,0
+MS.US,D,20250917,000000,156.35,157.97,155.65,157.41,4604289,0
+MS.US,D,20250918,000000,158,160.14,157.49,159.24,4323807,0
+MS.US,D,20250919,000000,159.55,161.09,158.12,159.91,14902003,0
+MS.US,D,20250922,000000,159.33,161.03,157.83,160.71,4421226,0
+MS.US,D,20250923,000000,160.46,163.975,159.6,160.76,5336240,0
+MS.US,D,20250924,000000,161.01,161.47,157.84,157.88,5195184,0
+MS.US,D,20250925,000000,157.39,159.245,156.63,158.95,5351099,0
+MS.US,D,20250926,000000,159.335,161.81,159.325,160.11,5326866,0
+MS.US,D,20250929,000000,160.69,161.325,159.715,161.16,4186140,0
+MS.US,D,20250930,000000,161.39,162.225,156.84,158.96,5547090,0
+MS.US,D,20251001,000000,157.88,158.44,155.55,156.89,5467367,0
+MS.US,D,20251002,000000,156.69,157.01,153.7101,155.3,5087767,0
+MS.US,D,20251003,000000,156.6,157.8,156.16,157.59,5182306,0
+MS.US,D,20251006,000000,158.22,158.73,155.01,158.09,4696714,0
+MS.US,D,20251007,000000,158.775,159.2935,155.4005,155.97,4590058,0
+MS.US,D,20251008,000000,156.48,156.55,154.0201,155.65,4038634,0
+MS.US,D,20251009,000000,155.58,156.43,153.83,156.27,6092604,0
+MS.US,D,20251010,000000,156.855,157.95,151.84,151.86,5531731,0
+MS.US,D,20251013,000000,154.28,155.615,153.345,155.13,4735832,0
+MS.US,D,20251014,000000,154.5,157.1196,151.88,155.34,8023826,0
+MS.US,D,20251015,000000,162.93,166.77,161.64,162.65,13673664,0
+MS.US,D,20251016,000000,163.09,164.75,158.97,160.02,10477508,0
+MS.US,D,20251017,000000,160.7,160.98,157.85,158.67,7965048,0
+MS.US,D,20251020,000000,160.2,163.14,159.5,161.97,5740986,0
+MS.US,D,20251021,000000,161.45,162.055,159.19,159.23,4220552,0
+MS.US,D,20251022,000000,159.53,159.735,157.22,158.12,4360462,0
+MS.US,D,20251023,000000,158.9,160.09,157.9,159.31,3735632,0
+MS.US,D,20251024,000000,160.52,164.895,160.52,163.86,5547545,0
+MS.US,D,20251027,000000,164.955,166.69,164.9,166.02,5056016,0
+MS.US,D,20251028,000000,166.3,167.13,164.38,165.21,3601038,0
+MS.US,D,20251029,000000,164.75,166.02,163.12,164.03,4963544,0
+MS.US,D,20251030,000000,163.96,167,163.4,165.26,4960464,0
+MS.US,D,20251031,000000,163.35,164.895,162.91,164,5323660,0
+MS.US,D,20251103,000000,164.25,164.655,161.5667,163.65,4719316,0
+MS.US,D,20251104,000000,162.33,166.928,160.855,164.01,5739196,0
+MS.US,D,20251105,000000,163.87,165.96,161.63,165.18,4132990,0
+MS.US,D,20251106,000000,164.565,165.665,162.65,163.42,4293079,0
+MS.US,D,20251107,000000,162.21,162.6,158.0616,162.36,6323349,0
+MS.US,D,20251110,000000,163.81,166.06,163.81,165.05,5015510,0
+MS.US,D,20251111,000000,165.5,166.72,164.78,166.5,3237818,0
+MS.US,D,20251112,000000,167.515,171.77,167.515,169.92,6892852,0
+MS.US,D,20251113,000000,169.305,170.35,165.17,165.61,6090916,0
+MS.US,D,20251114,000000,164.2,164.8,159.94,163.86,6691156,0
+MS.US,D,20251117,000000,163.245,164.09,158.76,159.45,5727232,0
+MS.US,D,20251118,000000,158.635,161.67,157.7872,159.83,4864929,0
+MS.US,D,20251119,000000,160.35,162.91,160.0524,162.29,6413570,0
+MS.US,D,20251120,000000,164.195,166.94,158.51,158.7,5258624,0
+MS.US,D,20251121,000000,159.78,160.11,155.23,158.17,9021314,0
+MS.US,D,20251124,000000,161.33,164.4618,158.995,162.83,10125895,0
+MS.US,D,20251125,000000,163.51,165.87,160.62,165.43,5561124,0
+MS.US,D,20251126,000000,166.29,168.9599,165.87,167.94,4844240,0
+MS.US,D,20251128,000000,168.14,170.27,167.76,169.66,2133673,0
+MS.US,D,20251201,000000,169.01,169.77,167.7329,168.47,4393501,0
+MS.US,D,20251202,000000,168.885,170.12,168.69,169.09,4339084,0
+MS.US,D,20251203,000000,168.55,174,168.1,173.72,6223288,0
+MS.US,D,20251204,000000,174.32,176,173.72,174.89,4813158,0
+MS.US,D,20251205,000000,174.42,177.315,174.3,176.51,4641919,0
+MS.US,D,20251208,000000,176.99,178.96,176.0622,176.83,7271671,0
+MS.US,D,20251209,000000,176.955,180.645,176.775,178.83,4191511,0
+MS.US,D,20251210,000000,178.5,181.31,177.75,179.71,6591580,0
+MS.US,D,20251211,000000,180.13,181.98,179.5,180.29,7598711,0
+MS.US,D,20251212,000000,181.15,181.15,177.7484,178.41,4961546,0
+MS.US,D,20251215,000000,179.8,180.9,177.73,177.79,5219025,0
+MS.US,D,20251216,000000,178.125,178.65,175.68,176.51,6840534,0
+MS.US,D,20251217,000000,178.045,179.45,174.46,174.8,5796489,0
+MS.US,D,20251218,000000,176.545,177.07,172.58,172.96,7993551,0
+MS.US,D,20251219,000000,173.455,177.7,173.455,176.98,10639418,0
+MS.US,D,20251222,000000,177.73,180.26,177.41,179.76,4574569,0
+MS.US,D,20251223,000000,179.96,180.58,179.13,179.5,3514849,0
+MS.US,D,20251224,000000,180.225,182,179.53,181.65,2647968,0
+MS.US,D,20251226,000000,181.85,182.34,181.1,181.87,2564707,0
+MS.US,D,20251229,000000,181.185,181.7,179.75,179.94,2464319,0
+MS.US,D,20251230,000000,180.28,180.38,178.26,179.08,2365948,0
+MS.US,D,20251231,000000,179.14,179.7099,177.4,177.53,3098076,0
+MS.US,D,20260102,000000,178.515,181.96,177.14,181.9,4509869,0
+MS.US,D,20260105,000000,182.2,188.51,182.055,186.54,6787439,0
+MS.US,D,20260106,000000,186.7,188.82,185.75,187.75,3795571,0
+MS.US,D,20260107,000000,187.3,187.75,184.34,184.79,3532357,0
+MS.US,D,20260108,000000,183.91,186.14,183.66,184.68,3746117,0
+MS.US,D,20260109,000000,185.695,186.92,185.04,186.32,4630857,0
+MS.US,D,20260112,000000,184.63,187.27,183.92,186.57,5635447,0
+MS.US,D,20260113,000000,186.96,187.02,182.145,182.76,6594775,0
+MS.US,D,20260114,000000,182.19,182.35,178.93,180.78,8434008,0
+MS.US,D,20260115,000000,181,192.16,181,191.23,12957086,0
+MS.US,D,20260116,000000,190.555,192.68,189,189.09,8398073,0
+MS.US,D,20260120,000000,185.25,186.7,181.28,182.1,11302583,0
+MS.US,D,20260121,000000,182.505,186.42,182.0206,183.32,11715802,0
+MS.US,D,20260122,000000,184.53,186.04,182.26,183.05,8966903,0
+MS.US,D,20260123,000000,181.87,181.87,177.95,179,8532788,0
+MS.US,D,20260126,000000,179.36,182.44,178.86,181.88,6389837,0
+MS.US,D,20260127,000000,182.235,183.97,181.15,182.66,5138116,0
+MS.US,D,20260128,000000,182.44,183.005,180.38,182.34,5538764,0
+MS.US,D,20260129,000000,183.175,185.03,179.46,182.4,7473369,0
+MS.US,D,20260130,000000,180.21,183.15,179.97,182.8,7434926,0
+MS.US,D,20260202,000000,182.61,185.44,180.55,185.1,6827209,0
+MS.US,D,20260203,000000,185.28,188.68,178.45,182.91,7751645,0
+MS.US,D,20260204,000000,182.73,183.65,178.5,180.08,7571868,0
+MS.US,D,20260205,000000,178,179.45,173.25,175.84,9571786,0
+MS.US,D,20260206,000000,178.55,181.185,177.5,179.96,9139724,0
+MS.US,D,20260209,000000,179.99,183.815,179.4575,182.35,6626285,0
+MS.US,D,20260210,000000,181.92,184.575,173.55,177.89,12854469,0
+MS.US,D,20260211,000000,179.77,181.04,174.3,176.68,7778070,0
+MS.US,D,20260212,000000,177.43,178.79,165.41,168.06,14436722,0
+MS.US,D,20260213,000000,167.12,171.49,163.59,171.15,9162409,0
+MS.US,D,20260217,000000,172.55,174.2,170.8601,171.54,6376873,0
+MS.US,D,20260218,000000,173.93,177.31,173.45,176.59,6341860,0
diff --git a/daily/us/nyse stocks/2/ms_k.us.txt b/daily/us/nyse stocks/2/ms_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5c57b27893e8fa0a0fdac3537c934d7380cd8ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_k.us.txt	
@@ -0,0 +1,2272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_K.US,D,20170206,000000,25.41,25.44,25.33,25.37,1436588,0
+MS_K.US,D,20170207,000000,25.37,25.45,25.361,25.43,642445,0
+MS_K.US,D,20170208,000000,25.44,25.49,25.37,25.49,786783,0
+MS_K.US,D,20170209,000000,25.5,25.5,25.43,25.46,308990,0
+MS_K.US,D,20170210,000000,25.47,25.53,25.46,25.51,928496,0
+MS_K.US,D,20170213,000000,25.54,25.62,25.5,25.58,978748,0
+MS_K.US,D,20170214,000000,25.58,25.63,25.5,25.59,959432,0
+MS_K.US,D,20170215,000000,25.52,25.63,25.476,25.61,444220,0
+MS_K.US,D,20170216,000000,25.61,25.69,25.61,25.66,542012,0
+MS_K.US,D,20170217,000000,25.66,25.7,25.55,25.66,418192,0
+MS_K.US,D,20170221,000000,25.66,25.68,25.5801,25.63,256720,0
+MS_K.US,D,20170222,000000,25.64,25.69,25.6,25.65,1472324,0
+MS_K.US,D,20170223,000000,25.65,25.77,25.65,25.77,555909,0
+MS_K.US,D,20170224,000000,25.75,25.85,25.74,25.84,417602,0
+MS_K.US,D,20170227,000000,25.88,26.1,25.85,26.05,843937,0
+MS_K.US,D,20170228,000000,26.05,26.12,25.83,25.85,1728179,0
+MS_K.US,D,20170301,000000,25.72,25.84,25.71,25.8,503428,0
+MS_K.US,D,20170302,000000,25.79,25.85,25.692,25.74,466034,0
+MS_K.US,D,20170303,000000,25.69,25.8,25.69,25.74,183253,0
+MS_K.US,D,20170306,000000,25.7591,25.77,25.64,25.7,419958,0
+MS_K.US,D,20170307,000000,25.65,25.7,25.53,25.54,612371,0
+MS_K.US,D,20170308,000000,25.45,25.46,25.2,25.23,695381,0
+MS_K.US,D,20170309,000000,25.23,25.23,24.97,25.03,1024363,0
+MS_K.US,D,20170310,000000,25.09,25.28,24.9501,25.27,481074,0
+MS_K.US,D,20170313,000000,25.2,25.32,25.07,25.31,190476,0
+MS_K.US,D,20170314,000000,25.35,25.4,25.28,25.38,77403,0
+MS_K.US,D,20170315,000000,25.39,25.645,25.39,25.6,188456,0
+MS_K.US,D,20170316,000000,25.58,25.69,25.56,25.67,511146,0
+MS_K.US,D,20170317,000000,25.68,25.7399,25.6,25.65,742505,0
+MS_K.US,D,20170320,000000,25.65,25.69,25.57,25.59,559393,0
+MS_K.US,D,20170321,000000,25.61,25.65,25.53,25.59,414870,0
+MS_K.US,D,20170322,000000,25.64,25.67,25.55,25.66,1087935,0
+MS_K.US,D,20170323,000000,25.7,25.72,25.64,25.66,354254,0
+MS_K.US,D,20170324,000000,25.68,25.73,25.67,25.68,862984,0
+MS_K.US,D,20170327,000000,25.67,25.93,25.63,25.9,908195,0
+MS_K.US,D,20170328,000000,25.91,25.94,25.82,25.94,879580,0
+MS_K.US,D,20170329,000000,25.7,25.73,25.65,25.66,497470,0
+MS_K.US,D,20170330,000000,25.67,25.71,25.62,25.67,396537,0
+MS_K.US,D,20170331,000000,25.65,25.86,25.65,25.85,1163300,0
+MS_K.US,D,20170403,000000,25.87,26.05,25.85,25.97,254685,0
+MS_K.US,D,20170404,000000,25.95,26.08,25.9,26.04,286126,0
+MS_K.US,D,20170405,000000,26.07,26.07,25.92,25.99,901501,0
+MS_K.US,D,20170406,000000,25.99,26.3,25.95,26.29,303766,0
+MS_K.US,D,20170407,000000,26.34,26.37,26.24,26.32,321853,0
+MS_K.US,D,20170410,000000,26.34,26.42,26.22,26.29,354672,0
+MS_K.US,D,20170411,000000,26.33,26.33,26.18,26.27,206040,0
+MS_K.US,D,20170412,000000,26.2799,26.31,26.2,26.28,195505,0
+MS_K.US,D,20170413,000000,26.24,26.38,26.24,26.32,172104,0
+MS_K.US,D,20170417,000000,26.25,26.35,26.25,26.3,150451,0
+MS_K.US,D,20170418,000000,26.25,26.37,26.21,26.28,211432,0
+MS_K.US,D,20170419,000000,26.28,26.34,26.25,26.3,238644,0
+MS_K.US,D,20170420,000000,26.33,26.35,26.21,26.35,247087,0
+MS_K.US,D,20170421,000000,26.35,26.35,26.19,26.35,6640173,0
+MS_K.US,D,20170424,000000,26.35,26.4,26.29,26.35,87301,0
+MS_K.US,D,20170425,000000,26.35,26.42,26.3207,26.35,119464,0
+MS_K.US,D,20170426,000000,26.33,26.38,26.25,26.27,397481,0
+MS_K.US,D,20170427,000000,26.3199,26.39,26.2,26.37,554010,0
+MS_K.US,D,20170428,000000,26.39,26.4,26.32,26.38,66384,0
+MS_K.US,D,20170501,000000,26.42,26.42,26.31,26.3899,36913,0
+MS_K.US,D,20170502,000000,26.35,26.44,26.32,26.4,186187,0
+MS_K.US,D,20170503,000000,26.45,26.4799,26.35,26.4,130957,0
+MS_K.US,D,20170504,000000,26.48,26.48,26.35,26.36,55184,0
+MS_K.US,D,20170505,000000,26.39,26.45,26.25,26.45,46967,0
+MS_K.US,D,20170508,000000,26.45,26.45,26.31,26.38,95925,0
+MS_K.US,D,20170509,000000,26.41,26.41,26.32,26.36,45146,0
+MS_K.US,D,20170510,000000,26.44,26.5,26.33,26.44,300227,0
+MS_K.US,D,20170511,000000,26.46,26.48,26.43,26.44,104000,0
+MS_K.US,D,20170512,000000,26.49,26.59,26.45,26.5,120040,0
+MS_K.US,D,20170515,000000,26.5,26.67,26.5,26.67,160929,0
+MS_K.US,D,20170516,000000,26.66,26.76,26.57,26.75,75904,0
+MS_K.US,D,20170517,000000,26.65,26.75,26.59,26.6,74177,0
+MS_K.US,D,20170518,000000,26.6,26.6,26.37,26.47,345142,0
+MS_K.US,D,20170519,000000,26.5,26.6,26.48,26.53,365130,0
+MS_K.US,D,20170522,000000,26.55,26.615,26.5,26.59,249263,0
+MS_K.US,D,20170523,000000,26.64,26.68,26.5,26.53,78582,0
+MS_K.US,D,20170524,000000,26.57,26.599,26.45,26.56,53132,0
+MS_K.US,D,20170525,000000,26.6,26.67,26.53,26.66,37051,0
+MS_K.US,D,20170526,000000,26.68,26.76,26.6,26.76,25616,0
+MS_K.US,D,20170530,000000,26.78,26.78,26.6,26.7,71283,0
+MS_K.US,D,20170531,000000,26.75,26.75,26.66,26.66,73490,0
+MS_K.US,D,20170601,000000,26.71,26.78,26.67,26.78,29402,0
+MS_K.US,D,20170602,000000,26.79,26.83,26.71,26.77,73847,0
+MS_K.US,D,20170605,000000,26.79,26.91,26.7,26.79,108426,0
+MS_K.US,D,20170606,000000,26.83,26.9,26.78,26.78,93858,0
+MS_K.US,D,20170607,000000,26.85,26.85,26.72,26.85,51246,0
+MS_K.US,D,20170608,000000,26.84,26.94,26.7982,26.87,75924,0
+MS_K.US,D,20170609,000000,26.88,26.96,26.77,26.9,40966,0
+MS_K.US,D,20170612,000000,26.9,26.9,26.74,26.9,96509,0
+MS_K.US,D,20170613,000000,26.91,26.95,26.811,26.94,106427,0
+MS_K.US,D,20170614,000000,26.95,27.0601,26.949,27,66221,0
+MS_K.US,D,20170615,000000,27.03,27.07,26.87,26.87,115552,0
+MS_K.US,D,20170616,000000,26.96,27.05,26.87,27.04,36192,0
+MS_K.US,D,20170619,000000,27.07,27.17,26.981,27.16,48560,0
+MS_K.US,D,20170620,000000,27.15,27.2,27.05,27.05,70677,0
+MS_K.US,D,20170621,000000,27.14,27.15,27.04,27.09,57018,0
+MS_K.US,D,20170622,000000,27.15,27.16,27.08,27.1,55042,0
+MS_K.US,D,20170623,000000,27.23,27.25,27.15,27.22,39876,0
+MS_K.US,D,20170626,000000,27.25,27.47,27.25,27.42,40757,0
+MS_K.US,D,20170627,000000,27.42,27.57,27.33,27.52,126835,0
+MS_K.US,D,20170628,000000,27.15,27.37,27.12,27.29,102849,0
+MS_K.US,D,20170629,000000,27.29,27.36,27.21,27.26,142014,0
+MS_K.US,D,20170630,000000,27.3,27.33,27.25,27.32,68061,0
+MS_K.US,D,20170703,000000,27.38,27.45,27.3024,27.4399,13761,0
+MS_K.US,D,20170705,000000,27.42,27.5,27.331,27.49,75026,0
+MS_K.US,D,20170706,000000,27.41,27.45,27.33,27.37,118097,0
+MS_K.US,D,20170707,000000,27.4,27.4,27.32,27.35,56889,0
+MS_K.US,D,20170710,000000,27.38,27.38,27.27,27.34,243891,0
+MS_K.US,D,20170711,000000,27.34,27.34,27.23,27.25,94649,0
+MS_K.US,D,20170712,000000,27.33,27.33,27.19,27.19,105399,0
+MS_K.US,D,20170713,000000,27.32,27.32,27.18,27.18,62236,0
+MS_K.US,D,20170714,000000,27.24,27.3,27.2356,27.24,52834,0
+MS_K.US,D,20170717,000000,27.32,27.32,27.2,27.2,114928,0
+MS_K.US,D,20170718,000000,27.27,27.27,27.15,27.21,66445,0
+MS_K.US,D,20170719,000000,27.25,27.25,27.17,27.18,722731,0
+MS_K.US,D,20170720,000000,27.25,27.25,27.15,27.17,50584,0
+MS_K.US,D,20170721,000000,27.2,27.24,27.15,27.21,111468,0
+MS_K.US,D,20170724,000000,27.32,27.32,27.21,27.22,50373,0
+MS_K.US,D,20170725,000000,27.3,27.3,27.19,27.24,57155,0
+MS_K.US,D,20170726,000000,27.25,27.27,27.18,27.22,164055,0
+MS_K.US,D,20170727,000000,27.3,27.3064,27.21,27.26,20780,0
+MS_K.US,D,20170728,000000,27.3,27.32,27.25,27.26,69366,0
+MS_K.US,D,20170731,000000,27.33,27.33,27.201,27.26,341232,0
+MS_K.US,D,20170801,000000,27.25,27.3,27.21,27.29,178164,0
+MS_K.US,D,20170802,000000,27.33,27.33,27.25,27.27,574695,0
+MS_K.US,D,20170803,000000,27.29,27.33,27.26,27.27,49421,0
+MS_K.US,D,20170804,000000,27.36,27.36,27.249,27.27,36764,0
+MS_K.US,D,20170807,000000,27.31,27.31,27.21,27.25,51900,0
+MS_K.US,D,20170808,000000,27.3,27.3,27.21,27.23,37221,0
+MS_K.US,D,20170809,000000,27.25,27.25,27.05,27.11,41294,0
+MS_K.US,D,20170810,000000,27.1,27.155,26.71,26.81,65972,0
+MS_K.US,D,20170811,000000,27.01,27.01,26.77,26.84,65567,0
+MS_K.US,D,20170814,000000,27.04,27.1382,26.98,27.12,1129210,0
+MS_K.US,D,20170815,000000,27.18,27.24,27.05,27.2,636092,0
+MS_K.US,D,20170816,000000,27.22,27.28,27.2,27.23,25053,0
+MS_K.US,D,20170817,000000,27.29,27.29,27.1,27.13,37574,0
+MS_K.US,D,20170818,000000,27.17,27.26,27.09,27.22,95182,0
+MS_K.US,D,20170821,000000,27.29,27.29,27.2301,27.26,63437,0
+MS_K.US,D,20170822,000000,27.29,27.3,27.18,27.26,40147,0
+MS_K.US,D,20170823,000000,27.28,27.29,27.21,27.24,29435,0
+MS_K.US,D,20170824,000000,27.31,27.31,27.2,27.23,524090,0
+MS_K.US,D,20170825,000000,27.23,27.23,27.12,27.13,41801,0
+MS_K.US,D,20170828,000000,27.2,27.2,27.03,27.04,43106,0
+MS_K.US,D,20170829,000000,27,27.19,27,27.16,72093,0
+MS_K.US,D,20170830,000000,27.18,27.25,27.11,27.21,39181,0
+MS_K.US,D,20170831,000000,27.24,27.28,27.17,27.27,50556,0
+MS_K.US,D,20170901,000000,27.32,27.39,27.27,27.31,43409,0
+MS_K.US,D,20170905,000000,27.34,27.37,27.23,27.37,165430,0
+MS_K.US,D,20170906,000000,27.37,27.39,27.32,27.38,43281,0
+MS_K.US,D,20170907,000000,27.38,27.44,27.1,27.28,71994,0
+MS_K.US,D,20170908,000000,27.29,27.29,27.15,27.16,25112,0
+MS_K.US,D,20170911,000000,27.22,27.39,27.18,27.26,65177,0
+MS_K.US,D,20170912,000000,27.37,27.37,27.2,27.3,398570,0
+MS_K.US,D,20170913,000000,27.36,27.36,27.2549,27.3,53611,0
+MS_K.US,D,20170914,000000,27.33,27.36,27.27,27.28,396188,0
+MS_K.US,D,20170915,000000,27.34,27.35,27.22,27.34,900117,0
+MS_K.US,D,20170918,000000,27.38,27.38,27.27,27.36,40955,0
+MS_K.US,D,20170919,000000,27.38,27.38,27.3411,27.37,21034,0
+MS_K.US,D,20170920,000000,27.39,27.44,27.3,27.37,43276,0
+MS_K.US,D,20170921,000000,27.4,27.43,27.3484,27.43,93665,0
+MS_K.US,D,20170922,000000,27.44,27.53,27.4096,27.53,60674,0
+MS_K.US,D,20170925,000000,27.56,27.67,27.55,27.56,88682,0
+MS_K.US,D,20170926,000000,27.67,27.72,27.6346,27.71,97991,0
+MS_K.US,D,20170927,000000,27.71,27.71,27.61,27.61,77972,0
+MS_K.US,D,20170928,000000,27.32,27.33,27.2251,27.33,66068,0
+MS_K.US,D,20170929,000000,27.34,27.34,27.25,27.34,104291,0
+MS_K.US,D,20171002,000000,27.37,27.38,27.2439,27.25,11262,0
+MS_K.US,D,20171003,000000,27.32,27.32,27.18,27.19,43264,0
+MS_K.US,D,20171004,000000,27.27,27.27,27.2,27.2,22124,0
+MS_K.US,D,20171005,000000,27.26,27.29,27.18,27.18,22256,0
+MS_K.US,D,20171006,000000,27.18,27.18,26.9376,26.98,53705,0
+MS_K.US,D,20171009,000000,26.88,27.0418,26.8001,26.82,16458,0
+MS_K.US,D,20171010,000000,27.06,27.06,26.935,26.99,41037,0
+MS_K.US,D,20171011,000000,27.13,27.13,27.0166,27.09,34210,0
+MS_K.US,D,20171012,000000,27.09,27.28,26.98,27.22,101175,0
+MS_K.US,D,20171013,000000,27.27,27.32,27.2,27.31,15474,0
+MS_K.US,D,20171016,000000,27.31,27.41,27.22,27.25,62547,0
+MS_K.US,D,20171017,000000,27.28,27.38,27.2415,27.31,240488,0
+MS_K.US,D,20171018,000000,27.31,27.33,27.24,27.28,40505,0
+MS_K.US,D,20171019,000000,27.33,27.33,27.21,27.28,170747,0
+MS_K.US,D,20171020,000000,27.3224,27.3224,27.23,27.25,65854,0
+MS_K.US,D,20171023,000000,27.18,27.319,27.16,27.2,32443,0
+MS_K.US,D,20171024,000000,27.24,27.24,27.1586,27.17,347184,0
+MS_K.US,D,20171025,000000,27.17,27.17,26.98,27,50066,0
+MS_K.US,D,20171026,000000,27.12,27.15,27.01,27.03,81484,0
+MS_K.US,D,20171027,000000,27.1,27.11,26.91,26.92,40139,0
+MS_K.US,D,20171030,000000,26.96,27,26.75,26.75,1234435,0
+MS_K.US,D,20171031,000000,26.9,27.16,26.85,27,1031194,0
+MS_K.US,D,20171101,000000,27.13,27.13,27,27.09,222254,0
+MS_K.US,D,20171102,000000,27.11,27.15,27.01,27.09,50134,0
+MS_K.US,D,20171103,000000,27.14,27.14,27.0243,27.07,50090,0
+MS_K.US,D,20171106,000000,27.13,27.13,27.02,27.06,45035,0
+MS_K.US,D,20171107,000000,27.1,27.15,27.01,27.09,159632,0
+MS_K.US,D,20171108,000000,27.15,27.18,27.07,27.1,493297,0
+MS_K.US,D,20171109,000000,27.19,27.19,27.06,27.1,50047,0
+MS_K.US,D,20171110,000000,27.1,27.17,27.02,27.07,104950,0
+MS_K.US,D,20171113,000000,27.09,27.14,27.05,27.11,27452,0
+MS_K.US,D,20171114,000000,27.15,27.15,27.05,27.12,31223,0
+MS_K.US,D,20171115,000000,27.14,27.14,27.04,27.05,72641,0
+MS_K.US,D,20171116,000000,27.12,27.16,27.08,27.09,147611,0
+MS_K.US,D,20171117,000000,27.16,27.18,27.07,27.15,462734,0
+MS_K.US,D,20171120,000000,27.23,27.23,27.15,27.19,268756,0
+MS_K.US,D,20171121,000000,27.25,27.32,27.24,27.28,37742,0
+MS_K.US,D,20171122,000000,27.33,27.33,27.241,27.25,40418,0
+MS_K.US,D,20171124,000000,27.36,27.39,27.2201,27.29,12573,0
+MS_K.US,D,20171127,000000,27.35,27.35,27.2,27.25,249220,0
+MS_K.US,D,20171128,000000,27.29,27.29,27.1,27.16,69411,0
+MS_K.US,D,20171129,000000,27.12,27.14,26.9,27.03,324800,0
+MS_K.US,D,20171130,000000,27.07,27.15,26.95,27.03,249664,0
+MS_K.US,D,20171201,000000,27.13,27.27,27.09,27.27,70358,0
+MS_K.US,D,20171204,000000,27.32,27.39,27.2369,27.3,177720,0
+MS_K.US,D,20171205,000000,27.35,27.35,27.22,27.3,294424,0
+MS_K.US,D,20171206,000000,27.24,27.32,27.24,27.3,120563,0
+MS_K.US,D,20171207,000000,27.35,27.38,27.31,27.38,81159,0
+MS_K.US,D,20171208,000000,27.43,27.43,27.31,27.31,42976,0
+MS_K.US,D,20171211,000000,27.4,27.4,27.241,27.3,49371,0
+MS_K.US,D,20171212,000000,27.36,27.36,27.2,27.27,279326,0
+MS_K.US,D,20171213,000000,27.35,27.35,27.12,27.2,81557,0
+MS_K.US,D,20171214,000000,27.21,27.27,27.1,27.18,55365,0
+MS_K.US,D,20171215,000000,27.25,27.25,27.13,27.13,72002,0
+MS_K.US,D,20171218,000000,27.23,27.28,27.12,27.26,337794,0
+MS_K.US,D,20171219,000000,27.36,27.36,27.12,27.26,123769,0
+MS_K.US,D,20171220,000000,27.24,27.36,27.18,27.22,88307,0
+MS_K.US,D,20171221,000000,27.29,27.31,27.2301,27.2301,40948,0
+MS_K.US,D,20171222,000000,27.26,27.28,27.16,27.18,33434,0
+MS_K.US,D,20171226,000000,27.16,27.24,27.16,27.22,18713,0
+MS_K.US,D,20171227,000000,27.22,27.35,27.22,27.35,48232,0
+MS_K.US,D,20171228,000000,27.05,27.1036,26.9,27.05,72777,0
+MS_K.US,D,20171229,000000,27.05,27.11,26.94,27.1,79323,0
+MS_K.US,D,20180102,000000,27.12,27.12,26.67,26.74,238395,0
+MS_K.US,D,20180103,000000,26.78,26.93,26.72,26.87,90845,0
+MS_K.US,D,20180104,000000,26.88,27.05,26.85,26.9,51948,0
+MS_K.US,D,20180105,000000,26.94,26.98,26.8942,26.96,133847,0
+MS_K.US,D,20180108,000000,27.13,27.13,26.96,27,85239,0
+MS_K.US,D,20180109,000000,27.04,27.04,26.8101,26.84,343493,0
+MS_K.US,D,20180110,000000,26.79,26.9,26.6,26.88,109697,0
+MS_K.US,D,20180111,000000,26.88,26.99,26.83,26.96,120011,0
+MS_K.US,D,20180112,000000,26.98,26.98,26.73,26.78,66240,0
+MS_K.US,D,20180116,000000,26.94,26.94,26.78,26.81,36681,0
+MS_K.US,D,20180117,000000,26.84,26.84,26.7,26.76,24326,0
+MS_K.US,D,20180118,000000,26.73,26.73,26.59,26.61,40827,0
+MS_K.US,D,20180119,000000,26.52,26.75,26.52,26.6,119748,0
+MS_K.US,D,20180122,000000,26.6,26.648,26.51,26.52,52884,0
+MS_K.US,D,20180123,000000,26.55,26.72,26.4941,26.72,89760,0
+MS_K.US,D,20180124,000000,26.6,26.7,26.5694,26.69,84853,0
+MS_K.US,D,20180125,000000,26.7,26.7,26.41,26.64,167715,0
+MS_K.US,D,20180126,000000,26.65,26.67,26.4992,26.55,54756,0
+MS_K.US,D,20180129,000000,26.45,26.479,25.95,26.03,484271,0
+MS_K.US,D,20180130,000000,25.9,26.11,25.86,26.07,466685,0
+MS_K.US,D,20180131,000000,26.23,26.23,26.06,26.15,49688,0
+MS_K.US,D,20180201,000000,26.12,26.16,25.85,25.89,184066,0
+MS_K.US,D,20180202,000000,25.92,25.92,25.68,25.76,218526,0
+MS_K.US,D,20180205,000000,25.84,25.84,25.64,25.74,82636,0
+MS_K.US,D,20180206,000000,25.56,26.02,25.56,26.02,197124,0
+MS_K.US,D,20180207,000000,26.01,26.15,25.94,26.11,284280,0
+MS_K.US,D,20180208,000000,26.15,26.15,25.91,25.99,184387,0
+MS_K.US,D,20180209,000000,26,26,25.71,25.93,277501,0
+MS_K.US,D,20180212,000000,25.93,26,25.91,25.93,70213,0
+MS_K.US,D,20180213,000000,26,26.0325,25.87,25.87,204998,0
+MS_K.US,D,20180214,000000,25.92,25.9629,25.83,25.85,98065,0
+MS_K.US,D,20180215,000000,25.95,26.0699,25.95,26.031,62708,0
+MS_K.US,D,20180216,000000,26.08,26.15,26.04,26.08,37253,0
+MS_K.US,D,20180220,000000,26.21,26.225,26.21,26.21,112085,0
+MS_K.US,D,20180221,000000,26.24,26.4,26.21,26.28,92208,0
+MS_K.US,D,20180222,000000,26.23,26.419,26.23,26.4,387461,0
+MS_K.US,D,20180223,000000,26.4,26.5,26.3801,26.42,173906,0
+MS_K.US,D,20180226,000000,26.5,26.58,26.4301,26.53,44504,0
+MS_K.US,D,20180227,000000,26.54,26.6,26.46,26.49,36202,0
+MS_K.US,D,20180228,000000,26.47,26.6,26.45,26.59,76724,0
+MS_K.US,D,20180301,000000,26.6,26.6,26.457,26.48,135046,0
+MS_K.US,D,20180302,000000,26.55,26.55,26.41,26.46,84118,0
+MS_K.US,D,20180305,000000,26.51,26.61,26.4201,26.59,87816,0
+MS_K.US,D,20180306,000000,26.55,26.73,26.55,26.71,284302,0
+MS_K.US,D,20180307,000000,26.72,26.84,26.69,26.84,31333,0
+MS_K.US,D,20180308,000000,26.88,26.88,26.79,26.85,46036,0
+MS_K.US,D,20180309,000000,26.89,26.89,26.78,26.78,40502,0
+MS_K.US,D,20180312,000000,26.86,26.86,26.65,26.67,50025,0
+MS_K.US,D,20180313,000000,26.76,26.76,26.62,26.65,89014,0
+MS_K.US,D,20180314,000000,26.75,26.75,26.6,26.65,42552,0
+MS_K.US,D,20180315,000000,26.73,26.7359,26.65,26.7,38051,0
+MS_K.US,D,20180316,000000,26.76,26.76,26.58,26.64,205555,0
+MS_K.US,D,20180319,000000,26.65,26.7,26.62,26.63,99726,0
+MS_K.US,D,20180320,000000,26.64,26.7,26.57,26.6161,169756,0
+MS_K.US,D,20180321,000000,26.64,26.74,26.57,26.62,57695,0
+MS_K.US,D,20180322,000000,26.65,26.66,26.57,26.6,86560,0
+MS_K.US,D,20180323,000000,26.6,26.6,26.36,26.41,52797,0
+MS_K.US,D,20180326,000000,26.49,26.515,26.42,26.43,79569,0
+MS_K.US,D,20180327,000000,26.5,26.68,26.49,26.6,39433,0
+MS_K.US,D,20180328,000000,26.3,26.3,26.16,26.19,54964,0
+MS_K.US,D,20180329,000000,26.27,26.32,26.08,26.09,100175,0
+MS_K.US,D,20180402,000000,26.19,26.22,26.09,26.22,51144,0
+MS_K.US,D,20180403,000000,26.22,26.22,25.76,25.9,206471,0
+MS_K.US,D,20180404,000000,25.84,25.9,25.78,25.87,125207,0
+MS_K.US,D,20180405,000000,25.888,25.9075,25.85,25.89,54374,0
+MS_K.US,D,20180406,000000,25.9,25.9,25.79,25.86,22955,0
+MS_K.US,D,20180409,000000,25.9,25.9163,25.87,25.9,126977,0
+MS_K.US,D,20180410,000000,25.95,25.98,25.85,25.98,918912,0
+MS_K.US,D,20180411,000000,25.98,26.08,25.93,26,47703,0
+MS_K.US,D,20180412,000000,26.03,26.03,25.91,25.93,24264,0
+MS_K.US,D,20180413,000000,25.98,25.99,25.8,25.9,92744,0
+MS_K.US,D,20180416,000000,25.94,25.95,25.859,25.89,58531,0
+MS_K.US,D,20180417,000000,25.9,25.97,25.86,25.97,83620,0
+MS_K.US,D,20180418,000000,25.97,25.97,25.8901,25.97,42979,0
+MS_K.US,D,20180419,000000,25.96,25.96,25.835,25.89,248252,0
+MS_K.US,D,20180420,000000,25.93,25.95,25.74,25.87,215002,0
+MS_K.US,D,20180423,000000,25.83,25.84,25.7739,25.84,38790,0
+MS_K.US,D,20180424,000000,25.88,25.88,25.69,25.74,72280,0
+MS_K.US,D,20180425,000000,25.66,25.73,25.55,25.62,63255,0
+MS_K.US,D,20180426,000000,25.66,25.68,25.63,25.66,36645,0
+MS_K.US,D,20180427,000000,25.72,25.74,25.65,25.65,118824,0
+MS_K.US,D,20180430,000000,25.72,25.73,25.65,25.65,34608,0
+MS_K.US,D,20180501,000000,25.7,25.7052,25.61,25.69,31458,0
+MS_K.US,D,20180502,000000,25.7,25.7775,25.675,25.74,35007,0
+MS_K.US,D,20180503,000000,25.77,25.77,25.73,25.74,21589,0
+MS_K.US,D,20180504,000000,25.77,25.9399,25.75,25.84,94189,0
+MS_K.US,D,20180507,000000,25.88,25.93,25.82,25.82,40333,0
+MS_K.US,D,20180508,000000,25.88,25.891,25.7605,25.82,30845,0
+MS_K.US,D,20180509,000000,25.85,25.85,25.73,25.75,27657,0
+MS_K.US,D,20180510,000000,25.76,25.8079,25.68,25.72,199415,0
+MS_K.US,D,20180511,000000,25.75,25.92,25.6596,25.92,70764,0
+MS_K.US,D,20180514,000000,25.89,25.909,25.8,25.8,42398,0
+MS_K.US,D,20180515,000000,25.74,25.76,25.65,25.69,50219,0
+MS_K.US,D,20180516,000000,25.73,25.81,25.68,25.7,59169,0
+MS_K.US,D,20180517,000000,25.66,25.69,25.61,25.65,100119,0
+MS_K.US,D,20180518,000000,25.67,25.76,25.61,25.72,112913,0
+MS_K.US,D,20180521,000000,25.74,25.7592,25.66,25.71,77230,0
+MS_K.US,D,20180522,000000,25.72,25.74,25.67,25.74,44174,0
+MS_K.US,D,20180523,000000,25.75,25.8,25.7185,25.73,36949,0
+MS_K.US,D,20180524,000000,25.79,25.91,25.7207,25.91,134166,0
+MS_K.US,D,20180525,000000,25.92,26.02,25.81,25.82,52147,0
+MS_K.US,D,20180529,000000,25.84,25.855,25.7206,25.73,122023,0
+MS_K.US,D,20180530,000000,25.79,25.8,25.75,25.77,68227,0
+MS_K.US,D,20180531,000000,25.8,25.809,25.75,25.79,60527,0
+MS_K.US,D,20180601,000000,25.75,25.86,25.75,25.8,62838,0
+MS_K.US,D,20180604,000000,25.84,25.88,25.81,25.81,164489,0
+MS_K.US,D,20180605,000000,25.83,25.88,25.8101,25.87,100113,0
+MS_K.US,D,20180606,000000,25.89,25.9502,25.89,25.9,86660,0
+MS_K.US,D,20180607,000000,25.95,25.95,25.9,25.91,101646,0
+MS_K.US,D,20180608,000000,25.94,26.02,25.9399,25.99,23031,0
+MS_K.US,D,20180611,000000,25.95,26.03,25.9,26.03,121128,0
+MS_K.US,D,20180612,000000,26,26.08,25.97,26.06,45599,0
+MS_K.US,D,20180613,000000,26.05,26.07,25.8601,25.91,76565,0
+MS_K.US,D,20180614,000000,25.96,26.0499,25.93,26.02,42507,0
+MS_K.US,D,20180615,000000,25.96,26.01,25.9539,25.96,58849,0
+MS_K.US,D,20180618,000000,25.96,26.06,25.96,26.04,27698,0
+MS_K.US,D,20180619,000000,26.03,26.03,25.96,25.97,97304,0
+MS_K.US,D,20180620,000000,26,26.03,25.95,25.96,52897,0
+MS_K.US,D,20180621,000000,25.94,25.95,25.91,25.94,19863,0
+MS_K.US,D,20180622,000000,25.94,25.97,25.87,25.94,37240,0
+MS_K.US,D,20180625,000000,25.96,25.97,25.89,25.93,45392,0
+MS_K.US,D,20180626,000000,25.95,25.9544,25.9,25.92,90164,0
+MS_K.US,D,20180627,000000,25.92,26,25.89,25.89,71559,0
+MS_K.US,D,20180628,000000,25.6,25.62,25.536,25.59,40858,0
+MS_K.US,D,20180629,000000,25.63,25.73,25.63,25.69,55910,0
+MS_K.US,D,20180702,000000,25.71,26.155,25.6427,25.98,135031,0
+MS_K.US,D,20180703,000000,25.98,26.17,25.9583,26.09,70712,0
+MS_K.US,D,20180705,000000,26.25,26.25,26.1001,26.24,56096,0
+MS_K.US,D,20180706,000000,26.24,26.3,26.08,26.18,105316,0
+MS_K.US,D,20180709,000000,26.09,26.16,26.06,26.13,84841,0
+MS_K.US,D,20180710,000000,26.14,26.14,26.01,26.1,49176,0
+MS_K.US,D,20180711,000000,26.03,26.19,26.0201,26.08,139852,0
+MS_K.US,D,20180712,000000,26.08,26.08,25.93,25.99,115269,0
+MS_K.US,D,20180713,000000,25.94,25.98,25.86,25.93,90703,0
+MS_K.US,D,20180716,000000,25.94,25.94,25.81,25.84,32322,0
+MS_K.US,D,20180717,000000,25.91,25.91,25.8,25.83,28596,0
+MS_K.US,D,20180718,000000,25.83,25.87,25.81,25.83,39057,0
+MS_K.US,D,20180719,000000,25.84,25.89,25.8201,25.89,33839,0
+MS_K.US,D,20180720,000000,25.89,26.1171,25.8801,26.11,91982,0
+MS_K.US,D,20180723,000000,26.05,26.07,25.9872,26.05,53597,0
+MS_K.US,D,20180724,000000,26.12,26.12,25.98,25.98,53393,0
+MS_K.US,D,20180725,000000,26.08,26.11,26.0073,26.0499,454648,0
+MS_K.US,D,20180726,000000,26.07,26.07,25.85,25.97,361411,0
+MS_K.US,D,20180727,000000,26.02,26.04,25.85,25.91,39334,0
+MS_K.US,D,20180730,000000,25.95,25.95,25.81,25.86,131313,0
+MS_K.US,D,20180731,000000,25.9,25.94,25.86,25.93,29944,0
+MS_K.US,D,20180801,000000,25.92,25.92,25.79,25.79,53327,0
+MS_K.US,D,20180802,000000,25.79,25.8688,25.76,25.83,48633,0
+MS_K.US,D,20180803,000000,25.88,25.99,25.82,25.91,29930,0
+MS_K.US,D,20180806,000000,25.92,25.9836,25.9,25.97,41460,0
+MS_K.US,D,20180807,000000,25.99,26.0172,25.93,26.0098,16460,0
+MS_K.US,D,20180808,000000,25.98,26.03,25.98,26.03,20807,0
+MS_K.US,D,20180809,000000,26.07,26.07,25.98,25.98,21866,0
+MS_K.US,D,20180810,000000,26.02,26.02,25.9243,25.98,34227,0
+MS_K.US,D,20180813,000000,25.98,26.03,25.9598,26.02,26594,0
+MS_K.US,D,20180814,000000,25.98,26.05,25.93,25.93,85020,0
+MS_K.US,D,20180815,000000,25.98,26.02,25.932,25.9383,49763,0
+MS_K.US,D,20180816,000000,25.95,26.04,25.95,26.01,10927,0
+MS_K.US,D,20180817,000000,26.03,26.06,25.97,26.051,16747,0
+MS_K.US,D,20180820,000000,26.01,26.15,25.97,26.14,344796,0
+MS_K.US,D,20180821,000000,26.1,26.1501,26.0857,26.15,30460,0
+MS_K.US,D,20180822,000000,26.19,26.26,26.16,26.22,32881,0
+MS_K.US,D,20180823,000000,26.15,26.15,26.0601,26.09,91338,0
+MS_K.US,D,20180824,000000,26.1,26.13,26.05,26.1,84264,0
+MS_K.US,D,20180827,000000,26.14,26.19,26.0784,26.17,44119,0
+MS_K.US,D,20180828,000000,26.13,26.15,26.1,26.15,58887,0
+MS_K.US,D,20180829,000000,26.15,26.17,26.06,26.06,112848,0
+MS_K.US,D,20180830,000000,26.1,26.14,25.95,25.97,164522,0
+MS_K.US,D,20180831,000000,26.02,26.05,25.97,26.01,29897,0
+MS_K.US,D,20180904,000000,26.05,26.07,25.91,25.91,52042,0
+MS_K.US,D,20180905,000000,25.96,25.96,25.76,25.9,212558,0
+MS_K.US,D,20180906,000000,25.9,25.9,25.8,25.84,46863,0
+MS_K.US,D,20180907,000000,25.76,25.889,25.69,25.73,88178,0
+MS_K.US,D,20180910,000000,25.79,25.86,25.7047,25.84,48501,0
+MS_K.US,D,20180911,000000,25.81,25.9246,25.81,25.86,23988,0
+MS_K.US,D,20180912,000000,25.8821,25.91,25.77,25.8,65357,0
+MS_K.US,D,20180913,000000,25.84,25.8851,25.8,25.82,43713,0
+MS_K.US,D,20180914,000000,25.84,25.88,25.76,25.82,37296,0
+MS_K.US,D,20180917,000000,25.8,25.92,25.8,25.92,78309,0
+MS_K.US,D,20180918,000000,25.83,25.96,25.83,25.94,53848,0
+MS_K.US,D,20180919,000000,25.9,25.9,25.77,25.85,91037,0
+MS_K.US,D,20180920,000000,25.74,25.85,25.64,25.75,92010,0
+MS_K.US,D,20180921,000000,25.79,25.82,25.75,25.75,28432,0
+MS_K.US,D,20180924,000000,25.79,25.82,25.75,25.76,79857,0
+MS_K.US,D,20180925,000000,25.8,25.8,25.68,25.75,111297,0
+MS_K.US,D,20180926,000000,25.79,25.79,25.7001,25.75,44533,0
+MS_K.US,D,20180927,000000,25.45,25.5088,25.36,25.45,47091,0
+MS_K.US,D,20180928,000000,25.42,25.48,25.39,25.43,36010,0
+MS_K.US,D,20181001,000000,25.4,25.47,25.34,25.35,132622,0
+MS_K.US,D,20181002,000000,25.3597,25.44,25.33,25.35,88660,0
+MS_K.US,D,20181003,000000,25.35,25.3633,25.04,25.27,177658,0
+MS_K.US,D,20181004,000000,25.22,25.22,25,25.11,1597680,0
+MS_K.US,D,20181005,000000,25.06,25.145,25,25.09,131204,0
+MS_K.US,D,20181008,000000,25.08,25.1013,24.93,25.02,65207,0
+MS_K.US,D,20181009,000000,25.1,25.2599,25.0263,25.21,76600,0
+MS_K.US,D,20181010,000000,25.2,25.2,24.95,25.05,121753,0
+MS_K.US,D,20181011,000000,25.08,25.1737,25.07,25.07,63749,0
+MS_K.US,D,20181012,000000,25.16,25.34,25.02,25.05,131831,0
+MS_K.US,D,20181015,000000,25.12,25.12,25.03,25.12,69764,0
+MS_K.US,D,20181016,000000,25.14,25.19,25.09,25.19,50501,0
+MS_K.US,D,20181017,000000,25.14,25.17,25.05,25.14,40612,0
+MS_K.US,D,20181018,000000,25.18,25.25,25.14,25.25,41724,0
+MS_K.US,D,20181019,000000,25.25,25.3,25.16,25.3,155200,0
+MS_K.US,D,20181022,000000,25.22,25.3857,25.2051,25.37,42302,0
+MS_K.US,D,20181023,000000,25.28,25.3399,25.23,25.23,162706,0
+MS_K.US,D,20181024,000000,25.23,25.27,25.14,25.14,70170,0
+MS_K.US,D,20181025,000000,25.15,25.2,25.1,25.12,149648,0
+MS_K.US,D,20181026,000000,25.16,25.19,25.08,25.09,63985,0
+MS_K.US,D,20181029,000000,25.1,25.41,25.1,25.41,381884,0
+MS_K.US,D,20181030,000000,25.35,25.41,25.27,25.32,521240,0
+MS_K.US,D,20181031,000000,25.4,25.4,25.19,25.2,79902,0
+MS_K.US,D,20181101,000000,25.21,25.26,25.21,25.24,29689,0
+MS_K.US,D,20181102,000000,25.25,25.28,25,25.02,315542,0
+MS_K.US,D,20181105,000000,25.07,25.0848,24.96,24.96,205648,0
+MS_K.US,D,20181106,000000,25,25.14,25,25.11,162450,0
+MS_K.US,D,20181107,000000,25.11,25.27,25.09,25.13,339345,0
+MS_K.US,D,20181108,000000,25.15,25.16,25.07,25.16,221719,0
+MS_K.US,D,20181109,000000,25.11,25.1414,25.0594,25.13,96257,0
+MS_K.US,D,20181112,000000,25.13,25.13,25.05,25.09,107924,0
+MS_K.US,D,20181113,000000,25.05,25.18,25.05,25.18,140382,0
+MS_K.US,D,20181114,000000,25.18,25.18,25.1,25.1,65902,0
+MS_K.US,D,20181115,000000,25.06,25.06,24.91,24.96,52780,0
+MS_K.US,D,20181116,000000,24.94,24.97,24.88,24.94,514916,0
+MS_K.US,D,20181119,000000,24.98,24.98,24.7544,24.81,147892,0
+MS_K.US,D,20181120,000000,24.78,24.78,24.6,24.66,243506,0
+MS_K.US,D,20181121,000000,24.73,24.83,24.64,24.79,103093,0
+MS_K.US,D,20181123,000000,24.68,24.8173,24.68,24.76,38619,0
+MS_K.US,D,20181126,000000,24.8,24.836,24.65,24.69,124350,0
+MS_K.US,D,20181127,000000,24.7,24.83,24.65,24.75,257510,0
+MS_K.US,D,20181128,000000,24.77,24.84,24.73,24.75,336129,0
+MS_K.US,D,20181129,000000,24.8,24.82,24.71,24.73,211043,0
+MS_K.US,D,20181130,000000,24.76,24.76,24.56,24.67,239125,0
+MS_K.US,D,20181203,000000,24.72,24.74,24.6,24.66,132899,0
+MS_K.US,D,20181204,000000,24.7,24.82,24.45,24.77,571986,0
+MS_K.US,D,20181206,000000,24.7,24.73,24.45,24.73,222473,0
+MS_K.US,D,20181207,000000,24.7,24.91,24.6909,24.79,137076,0
+MS_K.US,D,20181210,000000,24.83,24.83,24.55,24.7,181060,0
+MS_K.US,D,20181211,000000,24.75,24.9,24.69,24.7,119026,0
+MS_K.US,D,20181212,000000,24.78,24.85,24.69,24.75,140105,0
+MS_K.US,D,20181213,000000,24.84,24.84,24.65,24.75,81872,0
+MS_K.US,D,20181214,000000,24.67,24.77,24.53,24.77,147158,0
+MS_K.US,D,20181217,000000,24.71,24.76,24.4445,24.52,84185,0
+MS_K.US,D,20181218,000000,24.59,24.66,24.52,24.6473,113377,0
+MS_K.US,D,20181219,000000,24.67,24.68,24.46,24.5,109047,0
+MS_K.US,D,20181220,000000,24.5,24.5469,24.16,24.28,128364,0
+MS_K.US,D,20181221,000000,24.21,24.3701,24.1,24.25,126978,0
+MS_K.US,D,20181224,000000,24.27,24.326,23.85,24.08,49808,0
+MS_K.US,D,20181226,000000,24.06,24.5,24.06,24.33,253599,0
+MS_K.US,D,20181227,000000,24.43,24.46,24.13,24.35,151659,0
+MS_K.US,D,20181228,000000,24.15,24.38,24.01,24.21,185210,0
+MS_K.US,D,20181231,000000,24.34,24.45,23.98,24.28,121144,0
+MS_K.US,D,20190102,000000,24.17,24.59,24.13,24.46,52250,0
+MS_K.US,D,20190103,000000,24.5,24.52,24.27,24.47,65268,0
+MS_K.US,D,20190104,000000,24.55,24.8,24.55,24.7,59771,0
+MS_K.US,D,20190107,000000,24.89,25.0975,24.69,24.8,86062,0
+MS_K.US,D,20190108,000000,24.99,24.99,24.7,24.93,63784,0
+MS_K.US,D,20190109,000000,24.93,24.94,24.8,24.82,94561,0
+MS_K.US,D,20190110,000000,24.85,24.9178,24.69,24.82,58132,0
+MS_K.US,D,20190111,000000,24.87,25.07,24.79,24.91,75769,0
+MS_K.US,D,20190114,000000,24.98,25.05,24.8759,24.94,55144,0
+MS_K.US,D,20190115,000000,25.03,25.05,24.82,24.86,73117,0
+MS_K.US,D,20190116,000000,24.91,24.96,24.81,24.85,56808,0
+MS_K.US,D,20190117,000000,24.89,25.04,24.8027,24.9493,70276,0
+MS_K.US,D,20190118,000000,25.0001,25.19,24.975,25.19,94195,0
+MS_K.US,D,20190122,000000,25.15,25.16,25.03,25.05,48391,0
+MS_K.US,D,20190123,000000,25.12,25.12,25.01,25.11,29216,0
+MS_K.US,D,20190124,000000,25.11,25.18,25.02,25.15,97959,0
+MS_K.US,D,20190125,000000,25.11,25.36,25.11,25.21,75053,0
+MS_K.US,D,20190128,000000,25.24,25.34,25.1,25.33,1192175,0
+MS_K.US,D,20190129,000000,25.37,25.37,25.25,25.28,42094,0
+MS_K.US,D,20190130,000000,25.35,25.64,25.3408,25.5,86179,0
+MS_K.US,D,20190131,000000,25.49,25.75,25.39,25.39,153236,0
+MS_K.US,D,20190201,000000,25.45,25.5875,25.38,25.5,46978,0
+MS_K.US,D,20190204,000000,25.5,25.51,25.4127,25.48,60879,0
+MS_K.US,D,20190205,000000,25.43,25.6113,25.43,25.55,177593,0
+MS_K.US,D,20190206,000000,25.6,25.61,25.32,25.43,95073,0
+MS_K.US,D,20190207,000000,25.43,25.43,25.26,25.3,126289,0
+MS_K.US,D,20190208,000000,25.37,25.37,25.2171,25.2226,28655,0
+MS_K.US,D,20190211,000000,25.29,25.29,25.23,25.25,34205,0
+MS_K.US,D,20190212,000000,25.27,25.36,25.26,25.33,82498,0
+MS_K.US,D,20190213,000000,25.41,25.41,25.32,25.32,147799,0
+MS_K.US,D,20190214,000000,25.38,25.38,25.33,25.37,69851,0
+MS_K.US,D,20190215,000000,25.42,25.42,25.3707,25.4,89941,0
+MS_K.US,D,20190219,000000,25.45,25.45,25.37,25.42,49129,0
+MS_K.US,D,20190220,000000,25.48,25.48,25.4225,25.45,29421,0
+MS_K.US,D,20190221,000000,25.53,25.53,25.4,25.47,71482,0
+MS_K.US,D,20190222,000000,25.49,25.53,25.44,25.53,707726,0
+MS_K.US,D,20190225,000000,25.52,25.57,25.4911,25.51,38250,0
+MS_K.US,D,20190226,000000,25.53,25.53,25.36,25.4,74623,0
+MS_K.US,D,20190227,000000,25.46,25.46,25.4,25.42,69007,0
+MS_K.US,D,20190228,000000,25.42,25.42,25.3,25.31,113278,0
+MS_K.US,D,20190301,000000,25.39,25.62,25.32,25.6,156375,0
+MS_K.US,D,20190304,000000,25.61,25.7,25.53,25.62,115621,0
+MS_K.US,D,20190305,000000,25.68,25.68,25.55,25.68,139955,0
+MS_K.US,D,20190306,000000,25.65,25.71,25.6,25.66,211759,0
+MS_K.US,D,20190307,000000,25.69,25.69,25.5201,25.55,111225,0
+MS_K.US,D,20190308,000000,25.55,25.63,25.4601,25.63,142043,0
+MS_K.US,D,20190311,000000,25.65,25.65,25.55,25.65,77458,0
+MS_K.US,D,20190312,000000,25.65,25.75,25.59,25.68,98166,0
+MS_K.US,D,20190313,000000,25.72,25.84,25.68,25.82,35353,0
+MS_K.US,D,20190314,000000,25.86,25.96,25.8001,25.86,82211,0
+MS_K.US,D,20190315,000000,25.95,26.05,25.9056,25.96,35868,0
+MS_K.US,D,20190318,000000,26.03,26.18,26,26.02,68030,0
+MS_K.US,D,20190319,000000,26.06,26.06,25.86,25.93,62185,0
+MS_K.US,D,20190320,000000,25.92,26.01,25.73,25.98,59725,0
+MS_K.US,D,20190321,000000,25.99,26.06,25.87,25.9325,101395,0
+MS_K.US,D,20190322,000000,25.96,26.05,25.9,26.05,222000,0
+MS_K.US,D,20190325,000000,26.05,26.08,25.95,25.95,275563,0
+MS_K.US,D,20190326,000000,26.02,26.02,25.91,25.97,33114,0
+MS_K.US,D,20190327,000000,26.01,26.08,25.96,25.97,88813,0
+MS_K.US,D,20190328,000000,25.62,25.75,25.6057,25.65,91850,0
+MS_K.US,D,20190329,000000,25.64,25.73,25.54,25.57,167474,0
+MS_K.US,D,20190401,000000,25.7,25.82,25.66,25.76,71024,0
+MS_K.US,D,20190402,000000,25.82,25.85,25.7501,25.82,71333,0
+MS_K.US,D,20190403,000000,25.89,25.9,25.81,25.9,52263,0
+MS_K.US,D,20190404,000000,25.91,26.05,25.9,26.03,81979,0
+MS_K.US,D,20190405,000000,26.04,26.11,26.03,26.1,79096,0
+MS_K.US,D,20190408,000000,26.07,26.12,26.02,26.051,52722,0
+MS_K.US,D,20190409,000000,26.09,26.09,25.8879,25.9,82620,0
+MS_K.US,D,20190410,000000,25.95,26.06,25.89,26.06,67002,0
+MS_K.US,D,20190411,000000,26.06,26.09,25.9538,26.06,35300,0
+MS_K.US,D,20190412,000000,26.13,26.13,25.98,25.98,171460,0
+MS_K.US,D,20190415,000000,26.07,26.25,26.0327,26.23,279610,0
+MS_K.US,D,20190416,000000,26.23,26.36,26.12,26.34,83868,0
+MS_K.US,D,20190417,000000,26.41,26.41,26.302,26.35,127926,0
+MS_K.US,D,20190418,000000,26.36,26.36,26.21,26.27,21891,0
+MS_K.US,D,20190422,000000,26.31,26.31,26.21,26.22,50952,0
+MS_K.US,D,20190423,000000,26.28,26.3,26.22,26.3,98136,0
+MS_K.US,D,20190424,000000,26.33,26.35,26.25,26.31,47539,0
+MS_K.US,D,20190425,000000,26.36,26.36,26.2,26.33,51237,0
+MS_K.US,D,20190426,000000,26.37,26.38,26.27,26.35,219321,0
+MS_K.US,D,20190429,000000,26.39,26.42,26.32,26.39,62450,0
+MS_K.US,D,20190430,000000,26.44,26.45,26.26,26.26,240365,0
+MS_K.US,D,20190501,000000,26.35,26.45,26.266,26.39,43791,0
+MS_K.US,D,20190502,000000,26.44,26.44,26.35,26.42,22563,0
+MS_K.US,D,20190503,000000,26.44,26.44,26.31,26.32,48818,0
+MS_K.US,D,20190506,000000,26.3,26.36,26.24,26.3599,25951,0
+MS_K.US,D,20190507,000000,26.36,26.36,26.288,26.32,25607,0
+MS_K.US,D,20190508,000000,26.32,26.32,26.22,26.22,28373,0
+MS_K.US,D,20190509,000000,26.18,26.31,26.1627,26.28,18754,0
+MS_K.US,D,20190510,000000,26.31,26.37,26.27,26.3695,23570,0
+MS_K.US,D,20190513,000000,26.28,26.36,26.21,26.23,34892,0
+MS_K.US,D,20190514,000000,26.23,26.358,26.22,26.31,69876,0
+MS_K.US,D,20190515,000000,26.27,26.37,26.27,26.34,26938,0
+MS_K.US,D,20190516,000000,26.34,26.51,26.34,26.5,58872,0
+MS_K.US,D,20190517,000000,26.43,26.51,26.42,26.45,44237,0
+MS_K.US,D,20190520,000000,26.5,26.5,26.32,26.34,71898,0
+MS_K.US,D,20190521,000000,26.33,26.4,26.33,26.37,60312,0
+MS_K.US,D,20190522,000000,26.4,26.5,26.37,26.47,124556,0
+MS_K.US,D,20190523,000000,26.41,26.49,26.37,26.39,80396,0
+MS_K.US,D,20190524,000000,26.44,26.47,26.39,26.43,13829,0
+MS_K.US,D,20190528,000000,26.44,26.53,26.43,26.43,23981,0
+MS_K.US,D,20190529,000000,26.46,26.59,26.43,26.589,32832,0
+MS_K.US,D,20190530,000000,26.54,26.64,26.54,26.64,34868,0
+MS_K.US,D,20190531,000000,26.59,26.64,26.37,26.4,184532,0
+MS_K.US,D,20190603,000000,26.44,26.5109,26.33,26.45,42066,0
+MS_K.US,D,20190604,000000,26.51,26.64,26.4565,26.53,62982,0
+MS_K.US,D,20190605,000000,26.6,26.72,26.54,26.68,35830,0
+MS_K.US,D,20190606,000000,26.68,26.68,26.62,26.64,41385,0
+MS_K.US,D,20190607,000000,26.66,26.83,26.6136,26.7,57512,0
+MS_K.US,D,20190610,000000,26.72,26.9031,26.72,26.78,32351,0
+MS_K.US,D,20190611,000000,26.8,26.8499,26.73,26.75,59944,0
+MS_K.US,D,20190612,000000,26.78,26.78,26.61,26.62,43923,0
+MS_K.US,D,20190613,000000,26.69,26.87,26.64,26.82,57083,0
+MS_K.US,D,20190614,000000,26.8,26.92,26.73,26.86,58374,0
+MS_K.US,D,20190617,000000,26.91,27.02,26.816,26.94,39365,0
+MS_K.US,D,20190618,000000,26.94,27.17,26.88,27.17,79642,0
+MS_K.US,D,20190619,000000,27.1,27.27,27.1,27.11,44904,0
+MS_K.US,D,20190620,000000,27.26,27.29,27.1,27.1,42312,0
+MS_K.US,D,20190621,000000,27.2,27.21,26.95,26.97,66262,0
+MS_K.US,D,20190624,000000,27.04,27.16,26.9862,27.04,46275,0
+MS_K.US,D,20190625,000000,27.09,27.12,27.0275,27.07,36689,0
+MS_K.US,D,20190626,000000,27.07,27.09,26.945,27.04,194034,0
+MS_K.US,D,20190627,000000,26.79,26.79,26.52,26.6,36453,0
+MS_K.US,D,20190628,000000,26.66,26.66,26.32,26.32,190543,0
+MS_K.US,D,20190701,000000,26.45,26.58,26.37,26.57,62005,0
+MS_K.US,D,20190702,000000,26.58,26.89,26.5752,26.85,70823,0
+MS_K.US,D,20190703,000000,26.88,26.99,26.8,26.92,49390,0
+MS_K.US,D,20190705,000000,26.9,26.9,26.77,26.82,11720,0
+MS_K.US,D,20190708,000000,26.8,26.93,26.79,26.85,137559,0
+MS_K.US,D,20190709,000000,26.84,26.93,26.77,26.8,113808,0
+MS_K.US,D,20190710,000000,26.86,26.8992,26.73,26.82,55927,0
+MS_K.US,D,20190711,000000,26.85,26.9,26.8,26.88,32508,0
+MS_K.US,D,20190712,000000,26.9,26.98,26.83,26.93,25167,0
+MS_K.US,D,20190715,000000,27.01,27.07,26.87,26.94,34700,0
+MS_K.US,D,20190716,000000,27,27.05,26.91,27.01,55214,0
+MS_K.US,D,20190717,000000,27.04,27.29,27.0025,27.22,71670,0
+MS_K.US,D,20190718,000000,27.21,27.34,27.19,27.31,62813,0
+MS_K.US,D,20190719,000000,27.28,27.48,27.28,27.46,119517,0
+MS_K.US,D,20190722,000000,27.46,27.46,27.29,27.3,73741,0
+MS_K.US,D,20190723,000000,27.37,27.4599,27.19,27.21,126211,0
+MS_K.US,D,20190724,000000,27.26,27.52,27.245,27.52,99265,0
+MS_K.US,D,20190725,000000,27.44,27.53,27.3779,27.39,55551,0
+MS_K.US,D,20190726,000000,27.46,27.56,27.35,27.46,215115,0
+MS_K.US,D,20190729,000000,27.42,27.66,27.4008,27.59,60460,0
+MS_K.US,D,20190730,000000,27.55,27.63,27.4401,27.49,59091,0
+MS_K.US,D,20190731,000000,27.45,27.6,27.324,27.47,224092,0
+MS_K.US,D,20190801,000000,27.55,27.75,27.45,27.62,59393,0
+MS_K.US,D,20190802,000000,27.55,27.83,27.49,27.78,57771,0
+MS_K.US,D,20190805,000000,27.7,27.7,27.4466,27.59,30920,0
+MS_K.US,D,20190806,000000,27.5,27.69,27.5,27.6,134841,0
+MS_K.US,D,20190807,000000,27.44,27.51,27.36,27.38,53102,0
+MS_K.US,D,20190808,000000,27.5,27.5,27.3425,27.44,49119,0
+MS_K.US,D,20190809,000000,27.42,27.66,27.42,27.66,66453,0
+MS_K.US,D,20190812,000000,27.7,27.7,27.45,27.53,44974,0
+MS_K.US,D,20190813,000000,27.45,27.73,27.45,27.65,98704,0
+MS_K.US,D,20190814,000000,27.63,27.74,27.54,27.56,117826,0
+MS_K.US,D,20190815,000000,27.6,27.65,27.45,27.55,92180,0
+MS_K.US,D,20190816,000000,27.53,27.6393,27.38,27.43,46134,0
+MS_K.US,D,20190819,000000,27.56,27.56,27.33,27.38,43938,0
+MS_K.US,D,20190820,000000,27.43,27.43,27.27,27.27,272812,0
+MS_K.US,D,20190821,000000,27.33,27.37,27.25,27.25,270400,0
+MS_K.US,D,20190822,000000,27.32,27.32,27.25,27.26,43911,0
+MS_K.US,D,20190823,000000,27.29,27.29,27.08,27.19,34298,0
+MS_K.US,D,20190826,000000,27.24,27.24,27.11,27.18,372278,0
+MS_K.US,D,20190827,000000,27.15,27.22,27.1,27.14,289961,0
+MS_K.US,D,20190828,000000,27.19,27.31,27.155,27.25,62711,0
+MS_K.US,D,20190829,000000,27.25,27.25,27.08,27.12,62523,0
+MS_K.US,D,20190830,000000,27.08,27.15,26.99,27,207746,0
+MS_K.US,D,20190903,000000,27.08,27.3,27.08,27.29,148229,0
+MS_K.US,D,20190904,000000,27.31,27.43,27.3,27.34,322423,0
+MS_K.US,D,20190905,000000,27.45,27.47,27.28,27.34,126704,0
+MS_K.US,D,20190906,000000,27.37,27.37,27.28,27.32,187182,0
+MS_K.US,D,20190909,000000,27.37,27.37,27.3,27.33,47770,0
+MS_K.US,D,20190910,000000,27.36,27.36,27.19,27.29,114188,0
+MS_K.US,D,20190911,000000,27.28,27.42,27.18,27.41,74139,0
+MS_K.US,D,20190912,000000,27.43,27.439,27.29,27.41,51335,0
+MS_K.US,D,20190913,000000,27.41,27.41,26.851,27.08,107953,0
+MS_K.US,D,20190916,000000,27.13,27.14,26.9,27.14,49077,0
+MS_K.US,D,20190917,000000,27.13,27.21,27.06,27.17,37673,0
+MS_K.US,D,20190918,000000,27.21,27.43,27.21,27.39,90922,0
+MS_K.US,D,20190919,000000,27.43,27.52,27.38,27.48,57371,0
+MS_K.US,D,20190920,000000,27.54,27.69,27.46,27.61,38820,0
+MS_K.US,D,20190923,000000,27.66,27.88,27.65,27.86,54210,0
+MS_K.US,D,20190924,000000,27.88,27.88,27.7,27.76,41171,0
+MS_K.US,D,20190925,000000,27.83,27.89,27.71,27.89,67070,0
+MS_K.US,D,20190926,000000,27.88,27.88,27.75,27.87,35592,0
+MS_K.US,D,20190927,000000,27.47,27.57,27.35,27.56,69704,0
+MS_K.US,D,20190930,000000,27.44,27.48,27.23,27.3,263709,0
+MS_K.US,D,20191001,000000,27.39,27.4389,27.27,27.28,406585,0
+MS_K.US,D,20191002,000000,27.28,27.28,26.9,27.09,1084238,0
+MS_K.US,D,20191003,000000,27.09,27.15,27.03,27.09,42240,0
+MS_K.US,D,20191004,000000,27.1,27.33,27.0801,27.21,144153,0
+MS_K.US,D,20191007,000000,27.22,27.28,27.16,27.22,104257,0
+MS_K.US,D,20191008,000000,27.22,27.22,27.07,27.12,94883,0
+MS_K.US,D,20191009,000000,27.15,27.21,27.11,27.14,222226,0
+MS_K.US,D,20191010,000000,27.19,27.25,27.16,27.25,65229,0
+MS_K.US,D,20191011,000000,27.25,27.34,27.21,27.34,43936,0
+MS_K.US,D,20191014,000000,27.4,27.48,27.33,27.47,27660,0
+MS_K.US,D,20191015,000000,27.56,27.5679,27.4,27.48,157679,0
+MS_K.US,D,20191016,000000,27.48,27.65,27.41,27.65,53773,0
+MS_K.US,D,20191017,000000,27.68,27.7,27.56,27.56,54463,0
+MS_K.US,D,20191018,000000,27.64,27.69,27.5,27.51,43067,0
+MS_K.US,D,20191021,000000,27.51,27.6,27.45,27.51,33667,0
+MS_K.US,D,20191022,000000,27.46,27.55,27.45,27.5,30663,0
+MS_K.US,D,20191023,000000,27.5,27.6,27.48,27.56,42027,0
+MS_K.US,D,20191024,000000,27.58,27.7,27.5253,27.66,34961,0
+MS_K.US,D,20191025,000000,27.69,27.74,27.64,27.68,118529,0
+MS_K.US,D,20191028,000000,27.7,27.75,27.63,27.75,35254,0
+MS_K.US,D,20191029,000000,27.71,27.71,27.62,27.64,140451,0
+MS_K.US,D,20191030,000000,27.62,27.6994,27.58,27.62,79898,0
+MS_K.US,D,20191031,000000,27.57,27.79,27.54,27.66,317895,0
+MS_K.US,D,20191101,000000,27.73,27.74,27.61,27.71,46928,0
+MS_K.US,D,20191104,000000,27.72,27.72,27.54,27.61,43486,0
+MS_K.US,D,20191105,000000,27.61,27.62,27.4633,27.55,45701,0
+MS_K.US,D,20191106,000000,27.54,27.572,27.42,27.45,53069,0
+MS_K.US,D,20191107,000000,27.37,27.4,27.141,27.35,63125,0
+MS_K.US,D,20191108,000000,27.33,27.59,27.2938,27.51,33879,0
+MS_K.US,D,20191111,000000,27.52,27.54,27.432,27.45,36459,0
+MS_K.US,D,20191112,000000,27.49,27.55,27.41,27.5445,22087,0
+MS_K.US,D,20191113,000000,27.55,27.68,27.501,27.65,45153,0
+MS_K.US,D,20191114,000000,27.71,27.83,27.6528,27.79,47483,0
+MS_K.US,D,20191115,000000,27.83,27.83,27.68,27.7,34872,0
+MS_K.US,D,20191118,000000,27.66,27.75,27.48,27.61,52131,0
+MS_K.US,D,20191119,000000,27.64,27.72,27.52,27.68,54651,0
+MS_K.US,D,20191120,000000,27.69,27.72,27.61,27.63,53742,0
+MS_K.US,D,20191121,000000,27.67,27.7,27.61,27.68,32031,0
+MS_K.US,D,20191122,000000,27.67,27.7818,27.6613,27.74,25657,0
+MS_K.US,D,20191125,000000,27.79,27.79,27.64,27.79,28448,0
+MS_K.US,D,20191126,000000,27.79,27.97,27.7747,27.97,77574,0
+MS_K.US,D,20191127,000000,27.91,28.03,27.91,27.94,38246,0
+MS_K.US,D,20191129,000000,27.88,27.96,27.7,27.88,237491,0
+MS_K.US,D,20191202,000000,27.84,27.84,27.61,27.68,30717,0
+MS_K.US,D,20191203,000000,27.56,27.8,27.56,27.78,100289,0
+MS_K.US,D,20191204,000000,27.75,27.8,27.7,27.77,101712,0
+MS_K.US,D,20191205,000000,27.71,27.79,27.66,27.79,146678,0
+MS_K.US,D,20191206,000000,27.74,27.7532,27.67,27.72,53549,0
+MS_K.US,D,20191209,000000,27.77,27.84,27.721,27.81,75101,0
+MS_K.US,D,20191210,000000,27.86,27.95,27.79,27.89,45015,0
+MS_K.US,D,20191211,000000,27.89,28.11,27.89,28.11,28419,0
+MS_K.US,D,20191212,000000,28.06,28.06,27.83,27.91,85272,0
+MS_K.US,D,20191213,000000,27.95,28.26,27.8973,28.25,92253,0
+MS_K.US,D,20191216,000000,28.3,28.3214,28.1723,28.3214,36626,0
+MS_K.US,D,20191217,000000,28.3,28.49,28.3,28.49,47622,0
+MS_K.US,D,20191218,000000,28.4,28.65,28.25,28.62,49819,0
+MS_K.US,D,20191219,000000,28.5,28.66,28.38,28.57,56031,0
+MS_K.US,D,20191220,000000,28.57,28.6,28.41,28.45,44792,0
+MS_K.US,D,20191223,000000,28.51,28.76,28.48,28.71,40834,0
+MS_K.US,D,20191224,000000,28.7,28.7,28.61,28.67,20849,0
+MS_K.US,D,20191226,000000,28.67,28.76,28.605,28.62,9165,0
+MS_K.US,D,20191227,000000,28.62,28.84,28.62,28.71,18726,0
+MS_K.US,D,20191230,000000,28.4,28.53,28.3527,28.49,30639,0
+MS_K.US,D,20191231,000000,28.49,28.52,28.36,28.36,28113,0
+MS_K.US,D,20200102,000000,28.5,28.7775,28.44,28.77,74613,0
+MS_K.US,D,20200103,000000,28.69,28.92,28.66,28.82,59747,0
+MS_K.US,D,20200106,000000,28.84,29.02,28.7874,28.87,64989,0
+MS_K.US,D,20200107,000000,28.83,28.9019,28.75,28.77,138274,0
+MS_K.US,D,20200108,000000,28.77,28.9,28.7,28.7,100799,0
+MS_K.US,D,20200109,000000,28.7,28.79,28.57,28.76,41284,0
+MS_K.US,D,20200110,000000,28.76,28.83,28.61,28.8,60027,0
+MS_K.US,D,20200113,000000,28.77,28.77,28.67,28.76,93204,0
+MS_K.US,D,20200114,000000,28.77,28.77,28.7,28.73,85924,0
+MS_K.US,D,20200115,000000,28.77,28.83,28.7,28.77,69717,0
+MS_K.US,D,20200116,000000,28.75,28.812,28.65,28.66,40733,0
+MS_K.US,D,20200117,000000,28.69,28.8,28.69,28.75,27045,0
+MS_K.US,D,20200121,000000,28.79,28.79,28.66,28.66,21218,0
+MS_K.US,D,20200122,000000,28.63,28.74,28.63,28.71,43774,0
+MS_K.US,D,20200123,000000,28.71,28.74,28.67,28.72,30873,0
+MS_K.US,D,20200124,000000,28.73,28.73,28.6,28.67,77966,0
+MS_K.US,D,20200127,000000,28.57,28.6962,28.5,28.64,61839,0
+MS_K.US,D,20200128,000000,28.66,28.7,28.5815,28.66,22979,0
+MS_K.US,D,20200129,000000,28.69,28.7,28.63,28.68,19051,0
+MS_K.US,D,20200130,000000,28.68,28.7,28.63,28.68,46903,0
+MS_K.US,D,20200131,000000,28.72,28.84,28.66,28.76,70533,0
+MS_K.US,D,20200203,000000,28.78,28.94,28.78,28.91,329242,0
+MS_K.US,D,20200204,000000,28.91,28.97,28.83,28.83,332978,0
+MS_K.US,D,20200205,000000,28.88,29.02,28.82,28.83,27299,0
+MS_K.US,D,20200206,000000,28.77,28.9126,28.76,28.86,35621,0
+MS_K.US,D,20200207,000000,28.92,29.07,28.86,29.01,19747,0
+MS_K.US,D,20200210,000000,29.01,29.11,28.95,29.105,27461,0
+MS_K.US,D,20200211,000000,29.07,29.18,28.86,28.87,72010,0
+MS_K.US,D,20200212,000000,28.94,28.99,28.8,28.83,42413,0
+MS_K.US,D,20200213,000000,28.93,29.06,28.9101,28.99,32966,0
+MS_K.US,D,20200214,000000,29.03,29.14,29.0025,29.14,30411,0
+MS_K.US,D,20200218,000000,29.04,29.135,29.01,29.07,28116,0
+MS_K.US,D,20200219,000000,29.05,29.0532,28.73,28.76,82669,0
+MS_K.US,D,20200220,000000,28.8,29,28.6581,28.99,42403,0
+MS_K.US,D,20200221,000000,28.99,28.99,28.75,28.78,47547,0
+MS_K.US,D,20200224,000000,28.62,28.7188,28.48,28.48,31416,0
+MS_K.US,D,20200225,000000,28.58,28.58,28.17,28.2,91657,0
+MS_K.US,D,20200226,000000,28.16,28.3,27.74,27.98,116786,0
+MS_K.US,D,20200227,000000,27.85,27.95,27.24,27.6,510027,0
+MS_K.US,D,20200228,000000,27.43,27.49,26.55,26.56,194716,0
+MS_K.US,D,20200302,000000,26.79,27.35,26.55,27.35,95421,0
+MS_K.US,D,20200303,000000,27.46,27.8351,26.95,27.01,542973,0
+MS_K.US,D,20200304,000000,27.26,27.68,27.26,27.6,933384,0
+MS_K.US,D,20200305,000000,27.42,27.68,27.25,27.44,146323,0
+MS_K.US,D,20200306,000000,27.2,27.4128,26.935,27.03,372203,0
+MS_K.US,D,20200309,000000,26,26.4199,25.71,25.9,111972,0
+MS_K.US,D,20200310,000000,26.26,26.3795,25.87,26.15,134828,0
+MS_K.US,D,20200311,000000,25.9,25.96,25.472,25.9,228664,0
+MS_K.US,D,20200312,000000,25,25.13,22.2,22.2,201832,0
+MS_K.US,D,20200313,000000,23.68,24.97,23.5,24.71,168515,0
+MS_K.US,D,20200316,000000,22.09,24.08,21.88,21.88,242632,0
+MS_K.US,D,20200317,000000,22.43,22.98,21.5279,22.35,235924,0
+MS_K.US,D,20200318,000000,21.89,22.05,17.4075,18.42,187376,0
+MS_K.US,D,20200319,000000,18.5,22.77,17.6,20.52,449064,0
+MS_K.US,D,20200320,000000,20.51,22.8,20.51,20.81,195188,0
+MS_K.US,D,20200323,000000,21.4,21.4,18.56,19.79,123583,0
+MS_K.US,D,20200324,000000,21.45,22.8,21,22,199390,0
+MS_K.US,D,20200325,000000,22,24.8,21.6,23.67,226516,0
+MS_K.US,D,20200326,000000,23.95,24.9,23.7124,24.7,99453,0
+MS_K.US,D,20200327,000000,24.39,24.5016,23.653,24.3,122165,0
+MS_K.US,D,20200330,000000,24.41,24.59,23.61,24.55,75481,0
+MS_K.US,D,20200331,000000,24.18,24.94,24.06,24.62,185648,0
+MS_K.US,D,20200401,000000,24.07,24.3,23.31,23.5,184921,0
+MS_K.US,D,20200402,000000,23.07,23.53,22.8,23.5,121280,0
+MS_K.US,D,20200403,000000,23.04,23.5,23.04,23.5,120928,0
+MS_K.US,D,20200406,000000,23.74,24.24,23.74,24.16,125639,0
+MS_K.US,D,20200407,000000,24.92,24.92,24.2771,24.64,122755,0
+MS_K.US,D,20200408,000000,24.52,25.8732,24.52,25.32,396097,0
+MS_K.US,D,20200409,000000,25.77,26.57,25.6,26.27,160790,0
+MS_K.US,D,20200413,000000,26.28,26.3,25.4,25.7,57103,0
+MS_K.US,D,20200414,000000,25.8,26.25,25.64,25.65,91560,0
+MS_K.US,D,20200415,000000,25.48,25.86,25.06,25.6,270478,0
+MS_K.US,D,20200416,000000,25.81,25.81,25.29,25.45,161073,0
+MS_K.US,D,20200417,000000,25.96,25.96,25.35,25.51,112211,0
+MS_K.US,D,20200420,000000,25.45,25.65,25.27,25.47,140191,0
+MS_K.US,D,20200421,000000,25.28,25.28,25.01,25.22,60724,0
+MS_K.US,D,20200422,000000,25.37,25.568,25.32,25.32,74811,0
+MS_K.US,D,20200423,000000,25.42,25.78,25.419,25.77,58541,0
+MS_K.US,D,20200424,000000,25.88,26.09,25.65,25.92,42871,0
+MS_K.US,D,20200427,000000,26.12,26.51,26.0755,26.41,115672,0
+MS_K.US,D,20200428,000000,26.41,26.51,26.1762,26.4,102678,0
+MS_K.US,D,20200429,000000,26.53,26.6295,26.4,26.47,65179,0
+MS_K.US,D,20200430,000000,26.53,26.585,26.22,26.38,114660,0
+MS_K.US,D,20200501,000000,25.92,26.34,25.92,26.22,46740,0
+MS_K.US,D,20200504,000000,26.17,26.3199,25.94,26.04,237404,0
+MS_K.US,D,20200505,000000,26.04,26.08,25.96,26.05,517688,0
+MS_K.US,D,20200506,000000,26.13,26.13,25.96,26.02,271283,0
+MS_K.US,D,20200507,000000,26.08,26.16,25.88,25.9,53499,0
+MS_K.US,D,20200508,000000,25.84,26.0099,25.61,25.85,68497,0
+MS_K.US,D,20200511,000000,25.7,25.84,25.55,25.65,108037,0
+MS_K.US,D,20200512,000000,25.66,25.81,25.62,25.62,42329,0
+MS_K.US,D,20200513,000000,25.62,25.69,25.25,25.33,88709,0
+MS_K.US,D,20200514,000000,25.04,25.175,24.65,25.08,99252,0
+MS_K.US,D,20200515,000000,24.92,25.17,24.73,24.73,75446,0
+MS_K.US,D,20200518,000000,25.15,25.1854,24.94,25.07,101221,0
+MS_K.US,D,20200519,000000,25.15,25.555,25.09,25.419,61842,0
+MS_K.US,D,20200520,000000,25.46,25.6,25.37,25.56,69580,0
+MS_K.US,D,20200521,000000,25.56,25.77,25.5,25.68,67547,0
+MS_K.US,D,20200522,000000,25.75,25.97,25.75,25.83,44250,0
+MS_K.US,D,20200526,000000,25.99,26.3,25.99,26.215,45330,0
+MS_K.US,D,20200527,000000,26.25,26.29,25.98,26.28,66847,0
+MS_K.US,D,20200528,000000,26.29,26.69,26.1528,26.4539,35450,0
+MS_K.US,D,20200529,000000,26.45,26.7,26.36,26.69,72664,0
+MS_K.US,D,20200601,000000,26.67,26.72,26.56,26.65,62278,0
+MS_K.US,D,20200602,000000,26.62,26.72,26.5511,26.72,47258,0
+MS_K.US,D,20200603,000000,26.66,26.87,26.62,26.87,62475,0
+MS_K.US,D,20200604,000000,26.7,27.03,26.6801,26.9,123695,0
+MS_K.US,D,20200605,000000,27.19,27.31,26.98,27.1,83811,0
+MS_K.US,D,20200608,000000,27.18,27.39,27.18,27.39,46973,0
+MS_K.US,D,20200609,000000,27.23,27.39,27.17,27.22,51961,0
+MS_K.US,D,20200610,000000,27.34,27.34,27.13,27.19,70456,0
+MS_K.US,D,20200611,000000,26.73,27.0185,26.44,26.5,114014,0
+MS_K.US,D,20200612,000000,26.79,26.875,26.324,26.34,77632,0
+MS_K.US,D,20200615,000000,26.15,26.35,26.04,26.16,153728,0
+MS_K.US,D,20200616,000000,26.68,26.68,26.2735,26.44,58414,0
+MS_K.US,D,20200617,000000,26.53,26.53,26.32,26.4,98996,0
+MS_K.US,D,20200618,000000,26.39,26.53,26.3501,26.46,67729,0
+MS_K.US,D,20200619,000000,26.56,26.6894,26.44,26.44,36911,0
+MS_K.US,D,20200622,000000,26.55,26.55,26.22,26.4,41597,0
+MS_K.US,D,20200623,000000,26.48,26.55,26.29,26.31,43772,0
+MS_K.US,D,20200624,000000,26.47,26.47,26.12,26.2,43372,0
+MS_K.US,D,20200625,000000,26.3,26.3,26.07,26.07,42932,0
+MS_K.US,D,20200626,000000,26.13,26.13,25.9,25.955,39629,0
+MS_K.US,D,20200629,000000,25.68,25.78,25.6,25.76,39408,0
+MS_K.US,D,20200630,000000,25.83,25.89,25.5255,25.74,271202,0
+MS_K.US,D,20200701,000000,25.8,26.12,25.72,26.12,186171,0
+MS_K.US,D,20200702,000000,26.22,26.31,26.2,26.28,30471,0
+MS_K.US,D,20200706,000000,26.39,26.46,26.3,26.43,25969,0
+MS_K.US,D,20200707,000000,26.39,26.48,26.322,26.47,25174,0
+MS_K.US,D,20200708,000000,26.49,26.63,26.45,26.6,26908,0
+MS_K.US,D,20200709,000000,26.56,26.63,26.522,26.59,27465,0
+MS_K.US,D,20200710,000000,26.67,26.6899,26.51,26.63,42385,0
+MS_K.US,D,20200713,000000,26.73,26.73,26.38,26.38,11567,0
+MS_K.US,D,20200714,000000,26.22,26.45,26.21,26.35,49771,0
+MS_K.US,D,20200715,000000,26.53,26.61,26.37,26.59,34798,0
+MS_K.US,D,20200716,000000,26.61,26.83,26.427,26.83,42906,0
+MS_K.US,D,20200717,000000,26.917,27.01,26.72,26.72,71697,0
+MS_K.US,D,20200720,000000,26.81,26.94,26.81,26.92,24777,0
+MS_K.US,D,20200721,000000,26.97,27.19,26.7949,27.15,20268,0
+MS_K.US,D,20200722,000000,27.04,27.25,27,27.11,54959,0
+MS_K.US,D,20200723,000000,27.15,27.34,27.11,27.2834,30047,0
+MS_K.US,D,20200724,000000,27.3,27.6056,27.25,27.54,43503,0
+MS_K.US,D,20200727,000000,27.6,27.75,27.57,27.7,33717,0
+MS_K.US,D,20200728,000000,27.75,27.88,27.57,27.88,54354,0
+MS_K.US,D,20200729,000000,27.82,28.49,27.82,28.49,76852,0
+MS_K.US,D,20200730,000000,28.21,28.63,28.21,28.51,77026,0
+MS_K.US,D,20200731,000000,28.64,28.71,28.53,28.61,40498,0
+MS_K.US,D,20200803,000000,28.67,28.76,28.53,28.53,66878,0
+MS_K.US,D,20200804,000000,28.5,28.68,28.45,28.5,22944,0
+MS_K.US,D,20200805,000000,28.59,28.68,27.94,27.96,107996,0
+MS_K.US,D,20200806,000000,28.05,28.05,27.62,27.64,75228,0
+MS_K.US,D,20200807,000000,27.6,27.66,27.25,27.42,118639,0
+MS_K.US,D,20200810,000000,27.54,27.64,27.4135,27.63,93091,0
+MS_K.US,D,20200811,000000,27.63,27.76,27.42,27.51,58404,0
+MS_K.US,D,20200812,000000,27.52,27.64,27.52,27.59,57496,0
+MS_K.US,D,20200813,000000,27.54,27.87,27.54,27.76,38542,0
+MS_K.US,D,20200814,000000,27.82,27.88,27.7393,27.84,46510,0
+MS_K.US,D,20200817,000000,27.88,27.97,27.87,27.97,61632,0
+MS_K.US,D,20200818,000000,27.98,28.44,27.98,28.44,72050,0
+MS_K.US,D,20200819,000000,28.28,28.49,28.28,28.42,32864,0
+MS_K.US,D,20200820,000000,28.4,28.49,28.21,28.23,41437,0
+MS_K.US,D,20200821,000000,28.3,28.39,28.23,28.23,20023,0
+MS_K.US,D,20200824,000000,28.37,28.4,28.24,28.35,35822,0
+MS_K.US,D,20200825,000000,28.4,28.49,28.35,28.4,49413,0
+MS_K.US,D,20200826,000000,28.36,28.5125,28.31,28.4,57011,0
+MS_K.US,D,20200827,000000,28.45,28.55,28.38,28.4079,78510,0
+MS_K.US,D,20200828,000000,28.38,28.46,28.31,28.37,28157,0
+MS_K.US,D,20200831,000000,28.35,28.4413,28.24,28.24,82326,0
+MS_K.US,D,20200901,000000,28.25,28.38,28.24,28.38,38029,0
+MS_K.US,D,20200902,000000,28.37,28.4,28.25,28.4,27081,0
+MS_K.US,D,20200903,000000,28.44,28.44,28.2,28.3,47563,0
+MS_K.US,D,20200904,000000,28.33,28.33,27.97,28.22,33530,0
+MS_K.US,D,20200908,000000,28.16,28.214,28,28.145,24564,0
+MS_K.US,D,20200909,000000,28.14,28.21,28.05,28.1599,30476,0
+MS_K.US,D,20200910,000000,28.18,28.22,27.95,28.03,58154,0
+MS_K.US,D,20200911,000000,28.05,28.05,27.89,27.93,30398,0
+MS_K.US,D,20200914,000000,27.96,28.27,27.96,28.0902,37811,0
+MS_K.US,D,20200915,000000,28.19,28.19,27.96,28.02,56509,0
+MS_K.US,D,20200916,000000,28.05,28.2026,28.05,28.1,44166,0
+MS_K.US,D,20200917,000000,28.02,28.15,27.86,27.96,75509,0
+MS_K.US,D,20200918,000000,27.88,27.99,27.83,27.9,25006,0
+MS_K.US,D,20200921,000000,27.82,27.82,27.54,27.69,19633,0
+MS_K.US,D,20200922,000000,27.8,27.975,27.63,27.94,52705,0
+MS_K.US,D,20200923,000000,27.89,27.98,27.33,27.59,71103,0
+MS_K.US,D,20200924,000000,27.63,27.67,27.37,27.59,72008,0
+MS_K.US,D,20200925,000000,27.61,27.98,27.5742,27.66,119913,0
+MS_K.US,D,20200928,000000,27.81,27.97,27.72,27.85,125837,0
+MS_K.US,D,20200929,000000,27.62,27.62,27.46,27.56,51173,0
+MS_K.US,D,20200930,000000,27.56,27.59,27.35,27.36,100540,0
+MS_K.US,D,20201001,000000,27.4,27.85,27.4,27.78,51121,0
+MS_K.US,D,20201002,000000,27.62,27.92,27.62,27.92,31533,0
+MS_K.US,D,20201005,000000,27.99,28.05,27.87,27.89,52460,0
+MS_K.US,D,20201006,000000,28,28.34,28,28.31,69524,0
+MS_K.US,D,20201007,000000,28.33,28.42,28.19,28.25,63925,0
+MS_K.US,D,20201008,000000,28.29,28.42,28.1296,28.19,65421,0
+MS_K.US,D,20201009,000000,28.24,28.35,28.04,28.24,40567,0
+MS_K.US,D,20201012,000000,28.15,28.31,28.06,28.15,44834,0
+MS_K.US,D,20201013,000000,28.15,28.34,28.135,28.33,45054,0
+MS_K.US,D,20201014,000000,28.33,28.34,28.24,28.24,79057,0
+MS_K.US,D,20201015,000000,28.19,28.2399,28.13,28.13,128807,0
+MS_K.US,D,20201016,000000,28.16,28.33,28.1,28.22,199417,0
+MS_K.US,D,20201019,000000,28.31,28.31,28.12,28.19,73158,0
+MS_K.US,D,20201020,000000,28.19,28.3199,28.11,28.17,78981,0
+MS_K.US,D,20201021,000000,28.14,28.23,27.95,28.03,70414,0
+MS_K.US,D,20201022,000000,27.94,28.2999,27.93,28.25,58038,0
+MS_K.US,D,20201023,000000,28.17,28.35,28.17,28.195,166446,0
+MS_K.US,D,20201026,000000,28.05,28.27,28.05,28.16,34402,0
+MS_K.US,D,20201027,000000,28.07,28.64,28.07,28.6,147727,0
+MS_K.US,D,20201028,000000,28.35,28.5755,28.2,28.2,227264,0
+MS_K.US,D,20201029,000000,28.23,28.41,28.03,28.03,336490,0
+MS_K.US,D,20201030,000000,28.1799,28.22,27.93,28.18,613884,0
+MS_K.US,D,20201102,000000,28.18,28.325,28.1715,28.25,64205,0
+MS_K.US,D,20201103,000000,28.19,28.35,28.14,28.14,75009,0
+MS_K.US,D,20201104,000000,28.17,28.49,28.17,28.42,26892,0
+MS_K.US,D,20201105,000000,28.42,28.6392,28.37,28.44,37576,0
+MS_K.US,D,20201106,000000,28.42,28.51,28.35,28.38,21095,0
+MS_K.US,D,20201109,000000,28.46,28.7799,28.4,28.47,70782,0
+MS_K.US,D,20201110,000000,28.56,28.69,28.48,28.6,48723,0
+MS_K.US,D,20201111,000000,28.54,28.77,28.53,28.74,23313,0
+MS_K.US,D,20201112,000000,28.76,28.82,28.62,28.82,29453,0
+MS_K.US,D,20201113,000000,28.72,28.88,28.72,28.73,32530,0
+MS_K.US,D,20201116,000000,28.75,29.511,28.75,29.36,165317,0
+MS_K.US,D,20201117,000000,29.27,29.38,28.98,29,102369,0
+MS_K.US,D,20201118,000000,29,29.16,28.77,28.8,70745,0
+MS_K.US,D,20201119,000000,28.88,29,28.88,28.95,87456,0
+MS_K.US,D,20201120,000000,29.06,29.09,28.94,29.04,18418,0
+MS_K.US,D,20201123,000000,29.05,29.35,29.03,29.19,64882,0
+MS_K.US,D,20201124,000000,29.2,29.34,29.2,29.31,21772,0
+MS_K.US,D,20201125,000000,29.23,29.27,29.16,29.19,37845,0
+MS_K.US,D,20201127,000000,29.22,29.27,29.16,29.25,12473,0
+MS_K.US,D,20201130,000000,29.16,29.2212,28.83,29,99760,0
+MS_K.US,D,20201201,000000,29.1,29.23,28.93,28.93,20670,0
+MS_K.US,D,20201202,000000,29.02,29.23,28.94,29.23,20960,0
+MS_K.US,D,20201203,000000,29.23,29.42,29.212,29.4,33476,0
+MS_K.US,D,20201204,000000,29.35,29.5,29.33,29.35,163690,0
+MS_K.US,D,20201207,000000,29.35,29.39,29.31,29.36,77385,0
+MS_K.US,D,20201208,000000,29.28,29.68,29.28,29.67,42672,0
+MS_K.US,D,20201209,000000,29.67,29.75,29.55,29.75,53577,0
+MS_K.US,D,20201210,000000,29.6,29.74,29.55,29.7,25926,0
+MS_K.US,D,20201211,000000,29.72,29.93,29.675,29.85,61062,0
+MS_K.US,D,20201214,000000,29.92,30.07,29.85,29.85,102422,0
+MS_K.US,D,20201215,000000,29.99,29.99,29.83,29.85,75694,0
+MS_K.US,D,20201216,000000,29.92,29.92,29.76,29.77,82667,0
+MS_K.US,D,20201217,000000,29.87,29.96,29.77,29.94,33062,0
+MS_K.US,D,20201218,000000,29.88,29.88,29.7,29.75,59553,0
+MS_K.US,D,20201221,000000,29.68,29.76,29.62,29.74,40181,0
+MS_K.US,D,20201222,000000,29.76,29.7699,29.34,29.425,93964,0
+MS_K.US,D,20201223,000000,29.54,29.54,29.33,29.33,34865,0
+MS_K.US,D,20201224,000000,29.32,29.5,29.32,29.43,19474,0
+MS_K.US,D,20201228,000000,29.45,29.58,29.22,29.22,37248,0
+MS_K.US,D,20201229,000000,29.22,29.3409,29.11,29.22,26033,0
+MS_K.US,D,20201230,000000,28.94,28.94,28.7581,28.87,27477,0
+MS_K.US,D,20201231,000000,28.8,29.0099,28.8,28.85,139507,0
+MS_K.US,D,20210104,000000,28.88,28.88,28.54,28.61,139919,0
+MS_K.US,D,20210105,000000,28.56,28.74,28.56,28.69,100910,0
+MS_K.US,D,20210106,000000,28.61,28.6205,27.8,28.08,61585,0
+MS_K.US,D,20210107,000000,28.15,28.23,27.61,28.03,101129,0
+MS_K.US,D,20210108,000000,28.14,28.16,27.81,28.14,332109,0
+MS_K.US,D,20210111,000000,27.95,28.01,27.82,27.82,42785,0
+MS_K.US,D,20210112,000000,27.77,27.9428,27.65,27.83,121259,0
+MS_K.US,D,20210113,000000,27.87,28.42,27.87,28.34,51785,0
+MS_K.US,D,20210114,000000,28.45,28.62,28.32,28.53,46254,0
+MS_K.US,D,20210115,000000,28.63,28.72,28.4956,28.63,65729,0
+MS_K.US,D,20210119,000000,28.59,28.8,28.56,28.8,23916,0
+MS_K.US,D,20210120,000000,28.75,29.02,28.73,29.0084,40339,0
+MS_K.US,D,20210121,000000,28.82,29.03,28.725,28.91,33584,0
+MS_K.US,D,20210122,000000,28.85,29.08,28.62,29.08,25427,0
+MS_K.US,D,20210125,000000,28.93,29.14,28.82,28.82,29250,0
+MS_K.US,D,20210126,000000,29.01,29.01,28.66,28.66,38711,0
+MS_K.US,D,20210127,000000,28.75,28.8523,28.38,28.38,31704,0
+MS_K.US,D,20210128,000000,28.5672,28.67,28.43,28.65,80879,0
+MS_K.US,D,20210129,000000,28.65,28.65,28.28,28.6,93604,0
+MS_K.US,D,20210201,000000,28.5888,28.89,28.5018,28.76,27034,0
+MS_K.US,D,20210202,000000,28.86,28.97,28.72,28.92,81797,0
+MS_K.US,D,20210203,000000,28.84,28.92,28.61,28.63,46795,0
+MS_K.US,D,20210204,000000,28.75,28.81,28.5119,28.77,55119,0
+MS_K.US,D,20210205,000000,28.78,28.85,28.66,28.74,48486,0
+MS_K.US,D,20210208,000000,28.69,28.79,28.66,28.69,39376,0
+MS_K.US,D,20210209,000000,28.69,28.79,28.66,28.74,25980,0
+MS_K.US,D,20210210,000000,28.76,28.86,28.56,28.86,56784,0
+MS_K.US,D,20210211,000000,28.81,28.85,28.58,28.59,37162,0
+MS_K.US,D,20210212,000000,28.64,28.64,28.36,28.5,31843,0
+MS_K.US,D,20210216,000000,28.18,28.45,28.14,28.25,105922,0
+MS_K.US,D,20210217,000000,28.36,28.44,28.16,28.18,48924,0
+MS_K.US,D,20210218,000000,28.12,28.2,27.98,28.08,57893,0
+MS_K.US,D,20210219,000000,28.14,28.14,27.85,27.96,41268,0
+MS_K.US,D,20210222,000000,27.9,27.9315,27.67,27.84,223653,0
+MS_K.US,D,20210223,000000,27.9,27.9129,27.74,27.74,60762,0
+MS_K.US,D,20210224,000000,27.75,27.76,27.55,27.57,75361,0
+MS_K.US,D,20210225,000000,27.65,27.65,27.21,27.27,68257,0
+MS_K.US,D,20210226,000000,27.47,27.81,27.27,27.76,62481,0
+MS_K.US,D,20210301,000000,27.81,27.96,27.71,27.93,58087,0
+MS_K.US,D,20210302,000000,27.94,28.13,27.85,28.06,22509,0
+MS_K.US,D,20210303,000000,28.05,28.09,27.78,28.09,52024,0
+MS_K.US,D,20210304,000000,28.03,28.1932,27.95,28,106674,0
+MS_K.US,D,20210305,000000,28.1,28.48,28.015,28.31,154029,0
+MS_K.US,D,20210308,000000,28.32,28.41,28.22,28.41,22424,0
+MS_K.US,D,20210309,000000,28.44,28.63,28.3721,28.63,40176,0
+MS_K.US,D,20210310,000000,28.64,28.76,28.47,28.73,45545,0
+MS_K.US,D,20210311,000000,28.76,28.9927,28.6214,28.9927,41620,0
+MS_K.US,D,20210312,000000,28.84,28.88,28.54,28.88,110062,0
+MS_K.US,D,20210315,000000,28.86,29.01,28.8,28.92,58612,0
+MS_K.US,D,20210316,000000,29.04,29.18,28.98,29.13,23172,0
+MS_K.US,D,20210317,000000,29.17,29.17,28.91,29.09,36394,0
+MS_K.US,D,20210318,000000,28.99,28.99,28.48,28.5,52530,0
+MS_K.US,D,20210319,000000,28.6,28.82,28.46,28.81,31041,0
+MS_K.US,D,20210322,000000,28.91,29.14,28.855,29.14,52783,0
+MS_K.US,D,20210323,000000,29,29.225,28.9123,29.15,73233,0
+MS_K.US,D,20210324,000000,29.1,29.2,29.035,29.09,63634,0
+MS_K.US,D,20210325,000000,29.12,29.12,28.86,28.87,125020,0
+MS_K.US,D,20210326,000000,28.95,29.073,28.877,28.9,19526,0
+MS_K.US,D,20210329,000000,29.02,29.02,28.82,28.84,18329,0
+MS_K.US,D,20210330,000000,28.42,28.6,28.36,28.6,41704,0
+MS_K.US,D,20210331,000000,28.49,28.735,28.48,28.48,70182,0
+MS_K.US,D,20210401,000000,28.6,28.89,28.6,28.79,83959,0
+MS_K.US,D,20210405,000000,28.82,28.91,28.78,28.88,69678,0
+MS_K.US,D,20210406,000000,28.88,28.9997,28.88,28.92,68345,0
+MS_K.US,D,20210407,000000,28.95,28.95,28.88,28.93,25955,0
+MS_K.US,D,20210408,000000,28.91,29.048,28.85,28.91,143179,0
+MS_K.US,D,20210409,000000,28.91,28.92,28.82,28.87,49538,0
+MS_K.US,D,20210412,000000,28.91,28.91,28.66,28.67,51485,0
+MS_K.US,D,20210413,000000,28.74,28.8399,28.7096,28.8,21346,0
+MS_K.US,D,20210414,000000,28.8,28.8399,28.66,28.66,33488,0
+MS_K.US,D,20210415,000000,28.81,28.84,28.654,28.78,223130,0
+MS_K.US,D,20210416,000000,28.81,28.81,28.73,28.8,75398,0
+MS_K.US,D,20210419,000000,28.86,28.86,28.73,28.73,36861,0
+MS_K.US,D,20210420,000000,28.79,28.8388,28.6627,28.6936,20712,0
+MS_K.US,D,20210421,000000,28.73,28.81,28.66,28.74,59110,0
+MS_K.US,D,20210422,000000,28.8,28.8,28.71,28.72,36324,0
+MS_K.US,D,20210423,000000,28.78,28.8699,28.72,28.77,40140,0
+MS_K.US,D,20210426,000000,28.85,28.85,28.77,28.84,127029,0
+MS_K.US,D,20210427,000000,28.88,28.88,28.76,28.79,74817,0
+MS_K.US,D,20210428,000000,28.79,28.8245,28.59,28.7,78595,0
+MS_K.US,D,20210429,000000,28.69,28.71,28.55,28.65,38091,0
+MS_K.US,D,20210430,000000,28.6,28.71,28.55,28.6,187305,0
+MS_K.US,D,20210503,000000,28.65,28.77,28.61,28.76,42632,0
+MS_K.US,D,20210504,000000,28.73,28.88,28.65,28.79,170335,0
+MS_K.US,D,20210505,000000,28.73,28.7923,28.73,28.76,30918,0
+MS_K.US,D,20210506,000000,28.69,28.83,28.54,28.7,33531,0
+MS_K.US,D,20210507,000000,28.65,28.9,28.2,28.87,48260,0
+MS_K.US,D,20210510,000000,28.76,28.87,28.72,28.72,39968,0
+MS_K.US,D,20210511,000000,28.64,28.77,28.4,28.46,56651,0
+MS_K.US,D,20210512,000000,28.42,28.42,27.999,28.16,335819,0
+MS_K.US,D,20210513,000000,28.09,28.2699,28.09,28.15,55118,0
+MS_K.US,D,20210514,000000,28.3,28.41,28.27,28.37,25763,0
+MS_K.US,D,20210517,000000,28.43,28.43,28.315,28.36,96065,0
+MS_K.US,D,20210518,000000,28.36,28.4516,28.32,28.4,74807,0
+MS_K.US,D,20210519,000000,28.35,28.43,28.26,28.43,30474,0
+MS_K.US,D,20210520,000000,28.44,28.65,28.4,28.575,162664,0
+MS_K.US,D,20210521,000000,28.62,28.7,28.57,28.65,66419,0
+MS_K.US,D,20210524,000000,28.67,28.7099,28.58,28.65,37228,0
+MS_K.US,D,20210525,000000,28.69,28.7,28.6,28.7,62794,0
+MS_K.US,D,20210526,000000,28.7,28.7,28.56,28.56,64887,0
+MS_K.US,D,20210527,000000,28.65,28.71,28.53,28.58,43714,0
+MS_K.US,D,20210528,000000,28.68,29.13,28.6246,29.04,291962,0
+MS_K.US,D,20210601,000000,29.12,29.2,29.07,29.16,141526,0
+MS_K.US,D,20210602,000000,29.19,29.41,29.135,29.38,138702,0
+MS_K.US,D,20210603,000000,29.33,29.41,29.275,29.37,25508,0
+MS_K.US,D,20210604,000000,29.44,29.49,29.33,29.488,31155,0
+MS_K.US,D,20210607,000000,29.51,29.51,29.36,29.4,36955,0
+MS_K.US,D,20210608,000000,29.47,29.58,29.47,29.58,64468,0
+MS_K.US,D,20210609,000000,29.59,29.91,29.54,29.83,77426,0
+MS_K.US,D,20210610,000000,29.85,29.93,29.72,29.91,56207,0
+MS_K.US,D,20210611,000000,29.91,29.91,29.78,29.9,59313,0
+MS_K.US,D,20210614,000000,29.9,29.9,29.76,29.87,52985,0
+MS_K.US,D,20210615,000000,29.8,29.87,29.7401,29.87,30608,0
+MS_K.US,D,20210616,000000,29.93,30.08,29.86,29.97,53648,0
+MS_K.US,D,20210617,000000,29.98,30.12,29.8845,30.05,49100,0
+MS_K.US,D,20210618,000000,30.11,30.11,29.92,29.95,67127,0
+MS_K.US,D,20210621,000000,29.95,30.02,29.92,30,39015,0
+MS_K.US,D,20210622,000000,30,30.07,29.94,30.07,44559,0
+MS_K.US,D,20210623,000000,30.07,30.07,29.99,30.07,70606,0
+MS_K.US,D,20210624,000000,30.07,30.11,29.96,29.97,32801,0
+MS_K.US,D,20210625,000000,30.07,30.07,29.81,29.96,32031,0
+MS_K.US,D,20210628,000000,30.03,30.03,29.83,30,58174,0
+MS_K.US,D,20210629,000000,29.72,29.72,29.39,29.42,68363,0
+MS_K.US,D,20210630,000000,29.57,29.57,29.39,29.52,199250,0
+MS_K.US,D,20210701,000000,29.69,29.69,29.43,29.46,61779,0
+MS_K.US,D,20210702,000000,29.54,29.54,29.44,29.54,20369,0
+MS_K.US,D,20210706,000000,29.56,29.57,29.44,29.56,47562,0
+MS_K.US,D,20210707,000000,29.6,29.61,29.53,29.56,33205,0
+MS_K.US,D,20210708,000000,29.5,29.65,29.5,29.55,44077,0
+MS_K.US,D,20210709,000000,29.59,29.75,29.53,29.61,61358,0
+MS_K.US,D,20210712,000000,29.65,29.7178,29.5411,29.7,32693,0
+MS_K.US,D,20210713,000000,29.7,29.71,29.51,29.51,106686,0
+MS_K.US,D,20210714,000000,29.61,29.62,29.52,29.58,41146,0
+MS_K.US,D,20210715,000000,29.64,29.71,29.53,29.54,53270,0
+MS_K.US,D,20210716,000000,29.6,29.65,29.46,29.5,35087,0
+MS_K.US,D,20210719,000000,29.44,29.69,29.34,29.69,107876,0
+MS_K.US,D,20210720,000000,29.64,29.73,29.58,29.73,40662,0
+MS_K.US,D,20210721,000000,29.79,29.79,29.61,29.78,29578,0
+MS_K.US,D,20210722,000000,29.79,29.79,29.62,29.69,23154,0
+MS_K.US,D,20210723,000000,29.75,29.77,29.53,29.54,60451,0
+MS_K.US,D,20210726,000000,29.61,29.61,29.35,29.4,66798,0
+MS_K.US,D,20210727,000000,29.44,29.49,29.06,29.09,90638,0
+MS_K.US,D,20210728,000000,29.11,29.35,29.0917,29.35,24768,0
+MS_K.US,D,20210729,000000,29.35,29.5,29.27,29.5,31465,0
+MS_K.US,D,20210730,000000,29.45,29.75,29.35,29.75,97383,0
+MS_K.US,D,20210802,000000,29.75,29.88,29.635,29.83,38506,0
+MS_K.US,D,20210803,000000,29.85,29.8799,29.69,29.84,30274,0
+MS_K.US,D,20210804,000000,29.85,29.85,29.73,29.76,36698,0
+MS_K.US,D,20210805,000000,29.79,29.84,29.72,29.74,78092,0
+MS_K.US,D,20210806,000000,29.79,29.8,29.67,29.78,42198,0
+MS_K.US,D,20210809,000000,29.78,29.7968,29.63,29.66,47585,0
+MS_K.US,D,20210810,000000,29.7,29.72,29.43,29.7,63398,0
+MS_K.US,D,20210811,000000,29.7,29.75,29.5528,29.73,14618,0
+MS_K.US,D,20210812,000000,29.73,29.8439,29.63,29.8,38105,0
+MS_K.US,D,20210813,000000,29.8,29.9,29.73,29.9,32423,0
+MS_K.US,D,20210816,000000,29.9,30.04,29.84,30.04,27768,0
+MS_K.US,D,20210817,000000,29.87,29.97,29.84,29.97,40308,0
+MS_K.US,D,20210818,000000,29.96,29.96,29.74,29.81,36325,0
+MS_K.US,D,20210819,000000,29.78,29.84,29.72,29.82,22347,0
+MS_K.US,D,20210820,000000,29.82,29.94,29.82,29.94,23480,0
+MS_K.US,D,20210823,000000,29.91,30.04,29.9,30.04,20726,0
+MS_K.US,D,20210824,000000,30.05,30.05,29.93,29.99,24255,0
+MS_K.US,D,20210825,000000,29.92,30.08,29.92,30.06,36626,0
+MS_K.US,D,20210826,000000,30.06,30.0699,29.91,29.91,15270,0
+MS_K.US,D,20210827,000000,29.89,30.05,29.89,30.05,21183,0
+MS_K.US,D,20210830,000000,30.01,30.065,29.84,29.85,36202,0
+MS_K.US,D,20210831,000000,29.85,29.9701,29.81,29.86,166351,0
+MS_K.US,D,20210901,000000,29.95,30.05,29.855,30.05,23637,0
+MS_K.US,D,20210902,000000,30.06,30.11,29.95,30.08,35703,0
+MS_K.US,D,20210903,000000,30.11,30.14,29.94,30.14,14036,0
+MS_K.US,D,20210907,000000,30.13,30.13,29.95,30.07,17069,0
+MS_K.US,D,20210908,000000,30.01,30.08,29.9709,30.07,17896,0
+MS_K.US,D,20210909,000000,30.01,30.19,29.985,30.19,18874,0
+MS_K.US,D,20210910,000000,30.11,30.27,29.86,29.87,97251,0
+MS_K.US,D,20210913,000000,29.89,29.95,29.64,29.75,116429,0
+MS_K.US,D,20210914,000000,29.81,29.82,29.7198,29.76,33117,0
+MS_K.US,D,20210915,000000,29.77,29.95,29.6832,29.89,26750,0
+MS_K.US,D,20210916,000000,29.95,30,29.87,29.95,52998,0
+MS_K.US,D,20210917,000000,30.02,30.02,29.88,29.88,37321,0
+MS_K.US,D,20210920,000000,29.98,30.01,29.8,29.93,49530,0
+MS_K.US,D,20210921,000000,29.99,30.04,29.84,30.03,15441,0
+MS_K.US,D,20210922,000000,30.06,30.16,30.01,30.11,42283,0
+MS_K.US,D,20210923,000000,30.15,30.17,29.86,30.05,43648,0
+MS_K.US,D,20210924,000000,29.92,30,29.83,29.85,32732,0
+MS_K.US,D,20210927,000000,29.89,29.92,29.69,29.8,64118,0
+MS_K.US,D,20210928,000000,29.78,29.78,29.35,29.53,56273,0
+MS_K.US,D,20210929,000000,29.31,29.58,29.22,29.58,31171,0
+MS_K.US,D,20210930,000000,29.63,29.72,29.39,29.63,107393,0
+MS_K.US,D,20211001,000000,29.55,29.63,29.47,29.48,15859,0
+MS_K.US,D,20211004,000000,29.42,29.42,29.09,29.11,37385,0
+MS_K.US,D,20211005,000000,29.28,29.31,28.85,28.92,52261,0
+MS_K.US,D,20211006,000000,29,29.04,28.72,28.8809,36239,0
+MS_K.US,D,20211007,000000,28.95,29.02,28.8,28.8165,131944,0
+MS_K.US,D,20211008,000000,28.92,28.92,28.661,28.77,16308,0
+MS_K.US,D,20211011,000000,28.8,28.88,28.765,28.81,11661,0
+MS_K.US,D,20211012,000000,28.76,29.021,28.76,28.981,22306,0
+MS_K.US,D,20211013,000000,29.09,29.54,29.09,29.54,43594,0
+MS_K.US,D,20211014,000000,29.5,29.7699,29.5,29.61,50552,0
+MS_K.US,D,20211015,000000,29.61,29.65,29.5286,29.58,25921,0
+MS_K.US,D,20211018,000000,29.49,29.58,29.36,29.5,35211,0
+MS_K.US,D,20211019,000000,29.48,29.6,29.47,29.49,56422,0
+MS_K.US,D,20211020,000000,29.47,29.72,29.43,29.72,33874,0
+MS_K.US,D,20211021,000000,29.7,29.7,29.4,29.6,31003,0
+MS_K.US,D,20211022,000000,29.66,29.7199,29.44,29.51,47913,0
+MS_K.US,D,20211025,000000,29.62,29.62,29.4101,29.51,50073,0
+MS_K.US,D,20211026,000000,29.63,29.63,29.46,29.51,67703,0
+MS_K.US,D,20211027,000000,29.64,29.64,29.48,29.55,41357,0
+MS_K.US,D,20211028,000000,29.55,29.64,29.5,29.55,23480,0
+MS_K.US,D,20211029,000000,29.57,29.6,29.46,29.46,68804,0
+MS_K.US,D,20211101,000000,29.49,29.64,29.49,29.54,69156,0
+MS_K.US,D,20211102,000000,29.51,29.5999,29.51,29.52,27815,0
+MS_K.US,D,20211103,000000,29.59,29.6,29.48,29.57,24454,0
+MS_K.US,D,20211104,000000,29.59,29.6093,29.49,29.55,138375,0
+MS_K.US,D,20211105,000000,29.61,29.69,29.57,29.6,34590,0
+MS_K.US,D,20211108,000000,29.69,29.69,29.49,29.55,27325,0
+MS_K.US,D,20211109,000000,29.55,29.59,29.46,29.47,19618,0
+MS_K.US,D,20211110,000000,29.4,29.5,29.13,29.17,26155,0
+MS_K.US,D,20211111,000000,29.29,29.29,28.94,29.005,21948,0
+MS_K.US,D,20211112,000000,29,29.09,28.79,28.79,58371,0
+MS_K.US,D,20211115,000000,28.9,28.9,28.65,28.68,31222,0
+MS_K.US,D,20211116,000000,28.76,28.86,28.57,28.57,48598,0
+MS_K.US,D,20211117,000000,28.57,28.69,28.45,28.69,48120,0
+MS_K.US,D,20211118,000000,28.7,28.731,28.49,28.53,89798,0
+MS_K.US,D,20211119,000000,28.6,28.63,28.54,28.6,43376,0
+MS_K.US,D,20211122,000000,28.62,28.67,28.51,28.58,40423,0
+MS_K.US,D,20211123,000000,28.59,28.59,28.47,28.5,59370,0
+MS_K.US,D,20211124,000000,28.54,28.62,28.46,28.58,26602,0
+MS_K.US,D,20211126,000000,28.54,28.54,28.27,28.45,32371,0
+MS_K.US,D,20211129,000000,28.59,28.59,28.43,28.59,25108,0
+MS_K.US,D,20211130,000000,28.59,28.65,28.27,28.52,233117,0
+MS_K.US,D,20211201,000000,28.53,28.8299,28.5,28.51,40603,0
+MS_K.US,D,20211202,000000,28.5,28.76,28.5,28.7,47224,0
+MS_K.US,D,20211203,000000,28.72,28.74,28.53,28.59,45275,0
+MS_K.US,D,20211206,000000,28.55,28.69,28.53,28.6,34979,0
+MS_K.US,D,20211207,000000,28.72,28.8395,28.6714,28.72,33645,0
+MS_K.US,D,20211208,000000,28.78,28.78,28.53,28.61,25214,0
+MS_K.US,D,20211209,000000,28.5,28.67,28.479,28.5,49969,0
+MS_K.US,D,20211210,000000,28.58,28.6,28.4,28.4,30406,0
+MS_K.US,D,20211213,000000,28.46,28.53,28.36,28.53,26229,0
+MS_K.US,D,20211214,000000,28.53,28.53,28.4,28.4758,21224,0
+MS_K.US,D,20211215,000000,28.51,28.65,28.42,28.64,55765,0
+MS_K.US,D,20211216,000000,28.7,28.87,28.55,28.84,33045,0
+MS_K.US,D,20211217,000000,28.87,28.9304,28.7094,28.81,41119,0
+MS_K.US,D,20211220,000000,28.76,28.8,28.65,28.65,28193,0
+MS_K.US,D,20211221,000000,28.73,28.91,28.68,28.88,20644,0
+MS_K.US,D,20211222,000000,28.88,29.19,28.88,29.19,36086,0
+MS_K.US,D,20211223,000000,29.2,29.43,29.124,29.21,25521,0
+MS_K.US,D,20211227,000000,29.33,29.41,29.22,29.24,58436,0
+MS_K.US,D,20211228,000000,29.32,29.5,29.2769,29.4444,254619,0
+MS_K.US,D,20211229,000000,29.43,29.52,29.3,29.45,522277,0
+MS_K.US,D,20211230,000000,29.2,29.35,29.01,29.31,21855,0
+MS_K.US,D,20211231,000000,29.32,29.32,29.05,29.09,75406,0
+MS_K.US,D,20220103,000000,29.17,29.17,28.89,28.97,44213,0
+MS_K.US,D,20220104,000000,28.825,28.825,28.63,28.64,31968,0
+MS_K.US,D,20220105,000000,28.64,28.775,28.31,28.36,48430,0
+MS_K.US,D,20220106,000000,28.44,28.59,28.2,28.58,29970,0
+MS_K.US,D,20220107,000000,28.51,28.59,28.34,28.535,22524,0
+MS_K.US,D,20220110,000000,28.48,28.53,28.3555,28.49,33187,0
+MS_K.US,D,20220111,000000,28.58,28.77,28.4907,28.705,26646,0
+MS_K.US,D,20220112,000000,28.7,28.76,28.57,28.66,49575,0
+MS_K.US,D,20220113,000000,28.68,28.75,28.6039,28.7199,27738,0
+MS_K.US,D,20220114,000000,28.68,28.69,28.59,28.62,25535,0
+MS_K.US,D,20220118,000000,28.61,28.6446,28.34,28.36,66933,0
+MS_K.US,D,20220119,000000,28.49,28.66,28.37,28.54,127082,0
+MS_K.US,D,20220120,000000,28.63,28.67,28.34,28.34,42866,0
+MS_K.US,D,20220121,000000,28.43,28.48,28.32,28.38,95559,0
+MS_K.US,D,20220124,000000,28.35,28.35,28,28.25,55569,0
+MS_K.US,D,20220125,000000,28.3,28.3,27.97,28,49090,0
+MS_K.US,D,20220126,000000,28.05,28.2,27.62,27.68,112990,0
+MS_K.US,D,20220127,000000,27.76,27.86,27.16,27.17,70418,0
+MS_K.US,D,20220128,000000,27.17,27.3214,27.01,27.25,81530,0
+MS_K.US,D,20220131,000000,27.3,27.6,27.26,27.6,84865,0
+MS_K.US,D,20220201,000000,27.53,27.63,27.48,27.55,45368,0
+MS_K.US,D,20220202,000000,27.65,27.74,27.21,27.35,52193,0
+MS_K.US,D,20220203,000000,27.22,27.3,27.02,27.16,54974,0
+MS_K.US,D,20220204,000000,27.13,27.14,26.84,26.89,53125,0
+MS_K.US,D,20220207,000000,26.92,26.97,26.77,26.88,31081,0
+MS_K.US,D,20220208,000000,26.86,26.94,26.56,26.67,44646,0
+MS_K.US,D,20220209,000000,26.84,26.84,26.55,26.67,153520,0
+MS_K.US,D,20220210,000000,26.58,26.58,26.2446,26.43,84157,0
+MS_K.US,D,20220211,000000,26.45,26.545,26.15,26.18,91438,0
+MS_K.US,D,20220214,000000,26.29,26.29,25.87,25.92,139467,0
+MS_K.US,D,20220215,000000,26.05,26.1732,25.88,25.89,97993,0
+MS_K.US,D,20220216,000000,25.89,26.34,25.89,26.34,112816,0
+MS_K.US,D,20220217,000000,26.28,26.44,26.09,26.16,56834,0
+MS_K.US,D,20220218,000000,26.26,26.4,26.1,26.24,37881,0
+MS_K.US,D,20220222,000000,26.12,26.25,26.0281,26.22,106256,0
+MS_K.US,D,20220223,000000,26.27,26.35,25.89,25.95,57495,0
+MS_K.US,D,20220224,000000,25.85,26.21,25.732,26.2,87135,0
+MS_K.US,D,20220225,000000,26.2,26.55,26.1301,26.49,49186,0
+MS_K.US,D,20220228,000000,26.52,27.08,26.38,26.95,132017,0
+MS_K.US,D,20220301,000000,26.94,27.08,26.79,26.92,75811,0
+MS_K.US,D,20220302,000000,26.95,27.0299,26.87,26.92,44262,0
+MS_K.US,D,20220303,000000,26.88,27.07,26.85,26.85,79333,0
+MS_K.US,D,20220304,000000,26.92,26.95,26.51,26.57,46631,0
+MS_K.US,D,20220307,000000,26.51,26.51,26.25,26.25,50503,0
+MS_K.US,D,20220308,000000,26.25,26.4,26.02,26.15,39285,0
+MS_K.US,D,20220309,000000,26.21,26.5,26.15,26.46,39113,0
+MS_K.US,D,20220310,000000,26.36,26.4329,26.16,26.21,16629,0
+MS_K.US,D,20220311,000000,26.21,26.3362,26.02,26.02,32041,0
+MS_K.US,D,20220314,000000,26.12,26.12,25.71,25.74,87373,0
+MS_K.US,D,20220315,000000,25.9,25.99,25.71,25.99,33483,0
+MS_K.US,D,20220316,000000,25.86,26.45,25.86,26.3,74099,0
+MS_K.US,D,20220317,000000,26.45,26.7499,26.3216,26.64,40330,0
+MS_K.US,D,20220318,000000,26.71,26.8602,26.56,26.56,30363,0
+MS_K.US,D,20220321,000000,26.56,26.705,26.3909,26.58,25707,0
+MS_K.US,D,20220322,000000,26.58,26.65,26.33,26.58,30318,0
+MS_K.US,D,20220323,000000,26.6,26.6,26.43,26.43,22129,0
+MS_K.US,D,20220324,000000,26.43,26.51,26.33,26.34,36361,0
+MS_K.US,D,20220325,000000,26.35,26.478,26.05,26.1199,78475,0
+MS_K.US,D,20220328,000000,26.09,26.36,26.09,26.32,36821,0
+MS_K.US,D,20220329,000000,26.37,26.74,26.29,26.74,38519,0
+MS_K.US,D,20220330,000000,26.41,26.5693,26.35,26.48,43486,0
+MS_K.US,D,20220331,000000,26.48,26.5376,26.08,26.15,141551,0
+MS_K.US,D,20220401,000000,26.16,26.32,25.95,26.25,58457,0
+MS_K.US,D,20220404,000000,26.29,26.38,26.2,26.27,57615,0
+MS_K.US,D,20220405,000000,26.28,26.28,25.76,25.83,69155,0
+MS_K.US,D,20220406,000000,25.67,25.78,25.51,25.54,46705,0
+MS_K.US,D,20220407,000000,25.5,25.89,25.4995,25.61,44894,0
+MS_K.US,D,20220408,000000,25.6,25.65,25.34,25.43,109590,0
+MS_K.US,D,20220411,000000,25.35,25.43,25.19,25.19,69148,0
+MS_K.US,D,20220412,000000,25.34,25.5,25.1952,25.225,60945,0
+MS_K.US,D,20220413,000000,25.34,25.4386,25.25,25.31,45740,0
+MS_K.US,D,20220414,000000,25.32,25.5351,25.12,25.12,59156,0
+MS_K.US,D,20220418,000000,25.25,25.31,25.09,25.22,59662,0
+MS_K.US,D,20220419,000000,25.16,25.3,25.11,25.23,116190,0
+MS_K.US,D,20220420,000000,25.3,25.42,25.16,25.29,86631,0
+MS_K.US,D,20220421,000000,25.3,25.4345,25.13,25.13,36331,0
+MS_K.US,D,20220422,000000,25.22,25.33,25,25.09,61942,0
+MS_K.US,D,20220425,000000,25.12,25.3236,24.93,25.04,68479,0
+MS_K.US,D,20220426,000000,25.04,25.2698,24.93,24.94,53154,0
+MS_K.US,D,20220427,000000,25.05,25.19,24.798,24.98,98712,0
+MS_K.US,D,20220428,000000,24.97,25.39,24.7397,25.37,66794,0
+MS_K.US,D,20220429,000000,25.17,25.33,25.02,25.23,271545,0
+MS_K.US,D,20220502,000000,25.15,25.15,24.81,24.91,311109,0
+MS_K.US,D,20220503,000000,24.94,25.03,24.6,24.67,66584,0
+MS_K.US,D,20220504,000000,24.67,25.14,24.53,25.01,69436,0
+MS_K.US,D,20220505,000000,24.93,25.0053,24.6354,24.87,50672,0
+MS_K.US,D,20220506,000000,24.72,25,24.61,24.78,132232,0
+MS_K.US,D,20220509,000000,24.79,24.88,24.53,24.65,132679,0
+MS_K.US,D,20220510,000000,24.78,24.9,24.68,24.72,154490,0
+MS_K.US,D,20220511,000000,24.79,24.89,24.6904,24.8,52703,0
+MS_K.US,D,20220512,000000,24.83,24.9004,24.62,24.89,109853,0
+MS_K.US,D,20220513,000000,24.83,25.12,24.7,25.03,132787,0
+MS_K.US,D,20220516,000000,24.63,24.95,24.52,24.64,156212,0
+MS_K.US,D,20220517,000000,24.73,24.75,24.22,24.39,192461,0
+MS_K.US,D,20220518,000000,24.44,24.54,24.21,24.4899,243517,0
+MS_K.US,D,20220519,000000,24.49,24.56,24.3,24.31,117917,0
+MS_K.US,D,20220520,000000,24.45,24.55,24.09,24.28,97539,0
+MS_K.US,D,20220523,000000,24.28,24.42,24.06,24.09,138035,0
+MS_K.US,D,20220524,000000,24.17,24.75,24.09,24.69,56637,0
+MS_K.US,D,20220525,000000,24.77,25.36,24.71,25.24,81700,0
+MS_K.US,D,20220526,000000,25.39,25.71,25.31,25.62,86339,0
+MS_K.US,D,20220527,000000,25.8,26.25,25.68,26.17,66632,0
+MS_K.US,D,20220531,000000,26.15,26.15,25.755,25.8,141857,0
+MS_K.US,D,20220601,000000,25.91,26,25.68,25.72,25722,0
+MS_K.US,D,20220602,000000,25.58,25.75,25.44,25.6,40877,0
+MS_K.US,D,20220603,000000,25.49,25.6143,25.41,25.49,31773,0
+MS_K.US,D,20220606,000000,25.6,25.65,25.35,25.46,148461,0
+MS_K.US,D,20220607,000000,25.4,25.8,25.4,25.72,35265,0
+MS_K.US,D,20220608,000000,25.72,25.72,25.54,25.55,30958,0
+MS_K.US,D,20220609,000000,25.61,25.61,25.27,25.31,59117,0
+MS_K.US,D,20220610,000000,25.21,25.21,24.6893,24.99,90151,0
+MS_K.US,D,20220613,000000,24.71,24.94,24.1705,24.3,64997,0
+MS_K.US,D,20220614,000000,24.41,24.69,24.09,24.5,147581,0
+MS_K.US,D,20220615,000000,24.62,25.19,24.4761,24.9,88046,0
+MS_K.US,D,20220616,000000,24.7,25.1699,24.61,24.77,62441,0
+MS_K.US,D,20220617,000000,24.95,24.95,24.33,24.36,84923,0
+MS_K.US,D,20220621,000000,24.47,24.9299,24.37,24.81,53141,0
+MS_K.US,D,20220622,000000,24.79,25.2,24.66,25.08,61964,0
+MS_K.US,D,20220623,000000,25.19,25.25,25.0726,25.12,40303,0
+MS_K.US,D,20220624,000000,25.29,25.3514,25.1,25.2,380341,0
+MS_K.US,D,20220627,000000,25.22,25.26,25.13,25.19,88341,0
+MS_K.US,D,20220628,000000,25.28,25.28,25.12,25.19,97248,0
+MS_K.US,D,20220629,000000,24.83,25.1,24.77,24.9,59898,0
+MS_K.US,D,20220630,000000,24.78,24.95,24.67,24.73,86738,0
+MS_K.US,D,20220701,000000,24.88,24.95,24.7344,24.95,18450,0
+MS_K.US,D,20220705,000000,24.8,25.01,24.58,24.78,59234,0
+MS_K.US,D,20220706,000000,24.86,24.86,24.6,24.7,58170,0
+MS_K.US,D,20220707,000000,24.7,24.83,24.6067,24.7,36236,0
+MS_K.US,D,20220708,000000,24.77,25,24.6604,25,59592,0
+MS_K.US,D,20220711,000000,24.99,25.05,24.81,24.9,64881,0
+MS_K.US,D,20220712,000000,24.89,25,24.82,24.82,71588,0
+MS_K.US,D,20220713,000000,24.74,24.92,24.6501,24.7,48647,0
+MS_K.US,D,20220714,000000,24.7,24.84,24.55,24.73,31039,0
+MS_K.US,D,20220715,000000,24.94,25.03,24.8,25.03,64056,0
+MS_K.US,D,20220718,000000,25.06,25.12,24.8882,24.95,40384,0
+MS_K.US,D,20220719,000000,25.06,25.06,24.9798,24.98,114837,0
+MS_K.US,D,20220720,000000,25.04,25.2,24.9996,25.15,19344,0
+MS_K.US,D,20220721,000000,25.19,25.47,25.145,25.47,50113,0
+MS_K.US,D,20220722,000000,25.51,25.74,25.51,25.67,38442,0
+MS_K.US,D,20220725,000000,25.66,25.7,25.47,25.65,26555,0
+MS_K.US,D,20220726,000000,25.68,25.69,25.52,25.5511,17607,0
+MS_K.US,D,20220727,000000,25.67,25.7,25.5513,25.67,35976,0
+MS_K.US,D,20220728,000000,25.73,25.73,25.18,25.27,151616,0
+MS_K.US,D,20220729,000000,25.3,25.72,25.3,25.68,121788,0
+MS_K.US,D,20220801,000000,25.67,25.85,25.4979,25.66,53915,0
+MS_K.US,D,20220802,000000,25.51,26.15,25.4101,25.99,102883,0
+MS_K.US,D,20220803,000000,26.15,26.46,25.9815,26.46,62983,0
+MS_K.US,D,20220804,000000,26.44,26.5,26.13,26.38,134816,0
+MS_K.US,D,20220805,000000,26.27,26.2756,26.01,26.2,27759,0
+MS_K.US,D,20220808,000000,26.18,26.4057,26.029,26.23,29702,0
+MS_K.US,D,20220809,000000,26.11,26.11,25.75,25.79,49007,0
+MS_K.US,D,20220810,000000,25.95,26.14,25.8,25.88,39335,0
+MS_K.US,D,20220811,000000,25.95,26.1,25.69,25.77,42409,0
+MS_K.US,D,20220812,000000,25.77,25.95,25.67,25.76,28210,0
+MS_K.US,D,20220815,000000,25.84,26,25.7964,25.82,32318,0
+MS_K.US,D,20220816,000000,25.94,25.94,25.693,25.78,27579,0
+MS_K.US,D,20220817,000000,25.73,25.7992,25.52,25.52,37814,0
+MS_K.US,D,20220818,000000,25.64,25.8,25.4699,25.705,45389,0
+MS_K.US,D,20220819,000000,25.63,25.75,25.3654,25.5,44501,0
+MS_K.US,D,20220822,000000,25.47,25.55,25.33,25.35,47412,0
+MS_K.US,D,20220823,000000,25.4,25.5,24.49,25.06,134164,0
+MS_K.US,D,20220824,000000,25.12,25.3499,24.79,24.91,66953,0
+MS_K.US,D,20220825,000000,25.08,25.27,25.05,25.24,28650,0
+MS_K.US,D,20220826,000000,25.25,25.25,24.93,25.05,53041,0
+MS_K.US,D,20220829,000000,25.1,25.133,24.85,24.89,46096,0
+MS_K.US,D,20220830,000000,25.04,25.1,24.8,25.1,59597,0
+MS_K.US,D,20220831,000000,25.1,25.12,24.65,24.75,152962,0
+MS_K.US,D,20220901,000000,24.66,24.95,24.59,24.95,79627,0
+MS_K.US,D,20220902,000000,24.95,25.09,24.742,25.07,40435,0
+MS_K.US,D,20220906,000000,25.07,25.09,24.7,24.87,52216,0
+MS_K.US,D,20220907,000000,24.9,24.95,24.76,24.83,50250,0
+MS_K.US,D,20220908,000000,24.8,24.89,24.5,24.54,65125,0
+MS_K.US,D,20220909,000000,24.57,24.91,24.56,24.87,42296,0
+MS_K.US,D,20220912,000000,24.98,25.15,24.8101,25.06,59351,0
+MS_K.US,D,20220913,000000,24.95,25.056,24.81,25.04,80885,0
+MS_K.US,D,20220914,000000,25.06,25.165,24.95,25.11,34568,0
+MS_K.US,D,20220915,000000,25.01,25.17,25.01,25.08,40852,0
+MS_K.US,D,20220916,000000,24.93,25.1225,24.85,25.0874,35542,0
+MS_K.US,D,20220919,000000,25.05,25.12,24.8,24.83,89003,0
+MS_K.US,D,20220920,000000,24.78,24.97,24.66,24.96,42279,0
+MS_K.US,D,20220921,000000,25.02,25.19,24.93,25.03,31122,0
+MS_K.US,D,20220922,000000,25.1,25.1,24.74,24.79,64184,0
+MS_K.US,D,20220923,000000,24.7,24.7,24.4617,24.6,40660,0
+MS_K.US,D,20220926,000000,24.6,24.78,24.5,24.5,51282,0
+MS_K.US,D,20220927,000000,24.62,24.8,24.52,24.7,58830,0
+MS_K.US,D,20220928,000000,24.81,24.98,24.64,24.85,81971,0
+MS_K.US,D,20220929,000000,24.58,24.58,24.25,24.46,145936,0
+MS_K.US,D,20220930,000000,24.38,24.5999,24.23,24.23,287511,0
+MS_K.US,D,20221003,000000,24.33,24.415,24.17,24.27,109460,0
+MS_K.US,D,20221004,000000,24.39,24.45,24.28,24.29,102495,0
+MS_K.US,D,20221005,000000,24.24,24.35,24.15,24.29,84166,0
+MS_K.US,D,20221006,000000,24.22,24.3199,24.11,24.11,93079,0
+MS_K.US,D,20221007,000000,24.1,24.18,23.92,24.05,58955,0
+MS_K.US,D,20221010,000000,24.02,24.02,23.8,23.8,54010,0
+MS_K.US,D,20221011,000000,23.89,23.9,23.68,23.8,37930,0
+MS_K.US,D,20221012,000000,23.79,23.79,23.51,23.51,93544,0
+MS_K.US,D,20221013,000000,23.31,23.74,23.31,23.57,81649,0
+MS_K.US,D,20221014,000000,23.82,23.82,23.53,23.56,67743,0
+MS_K.US,D,20221017,000000,23.77,23.83,23.5,23.51,50980,0
+MS_K.US,D,20221018,000000,23.67,23.7484,23.41,23.51,65296,0
+MS_K.US,D,20221019,000000,23.44,23.48,23.26,23.47,48177,0
+MS_K.US,D,20221020,000000,23.49,23.49,23.11,23.11,43589,0
+MS_K.US,D,20221021,000000,23.06,23.2,22.91,22.96,52989,0
+MS_K.US,D,20221024,000000,23.1,23.1,22.79,22.84,103984,0
+MS_K.US,D,20221025,000000,22.95,23.16,22.82,23.01,44473,0
+MS_K.US,D,20221026,000000,23.05,23.25,22.93,22.94,80961,0
+MS_K.US,D,20221027,000000,23.02,23.1,22.94,23,93754,0
+MS_K.US,D,20221028,000000,23,23.125,22.93,23.026,63159,0
+MS_K.US,D,20221031,000000,23.08,23.182,22.8,22.91,190794,0
+MS_K.US,D,20221101,000000,23.05,23.09,22.95,23.03,201171,0
+MS_K.US,D,20221102,000000,23.07,23.12,22.82,23.04,62253,0
+MS_K.US,D,20221103,000000,22.96,23.04,22.6,22.6,186803,0
+MS_K.US,D,20221104,000000,22.66,22.75,22.56,22.75,361024,0
+MS_K.US,D,20221107,000000,22.77,22.78,22.58,22.69,53286,0
+MS_K.US,D,20221108,000000,22.84,22.95,22.711,22.82,48526,0
+MS_K.US,D,20221109,000000,22.88,22.9049,22.59,22.77,87027,0
+MS_K.US,D,20221110,000000,23.13,23.73,23.13,23.48,101210,0
+MS_K.US,D,20221111,000000,23.59,23.6797,23.33,23.53,83114,0
+MS_K.US,D,20221114,000000,23.64,23.65,23.17,23.32,118757,0
+MS_K.US,D,20221115,000000,23.73,23.73,23.5,23.58,111367,0
+MS_K.US,D,20221116,000000,23.69,23.82,23.58,23.65,95590,0
+MS_K.US,D,20221117,000000,23.61,23.615,23.28,23.31,100177,0
+MS_K.US,D,20221118,000000,23.31,23.45,23.3,23.32,139014,0
+MS_K.US,D,20221121,000000,23.5,23.52,23.32,23.43,77006,0
+MS_K.US,D,20221122,000000,23.53,23.62,23.45,23.49,76175,0
+MS_K.US,D,20221123,000000,23.57,23.81,23.515,23.81,48383,0
+MS_K.US,D,20221125,000000,23.85,24.0455,23.7864,23.9437,26309,0
+MS_K.US,D,20221128,000000,23.99,24.12,23.787,23.97,110191,0
+MS_K.US,D,20221129,000000,23.96,23.96,23.52,23.52,64773,0
+MS_K.US,D,20221130,000000,23.7,23.81,23.4,23.81,162020,0
+MS_K.US,D,20221201,000000,23.96,24.19,23.49,24.19,158417,0
+MS_K.US,D,20221202,000000,24.15,24.39,24.05,24.33,88277,0
+MS_K.US,D,20221205,000000,24.34,24.4,24.07,24.1,156604,0
+MS_K.US,D,20221206,000000,24.2,24.31,23.8101,23.91,81451,0
+MS_K.US,D,20221207,000000,23.91,24.13,23.87,24.02,97089,0
+MS_K.US,D,20221208,000000,24.13,24.15,23.9,23.94,86107,0
+MS_K.US,D,20221209,000000,23.98,23.9899,23.65,23.65,103612,0
+MS_K.US,D,20221212,000000,23.63,23.74,23.46,23.52,282714,0
+MS_K.US,D,20221213,000000,23.74,23.9019,23.61,23.74,101590,0
+MS_K.US,D,20221214,000000,23.82,23.96,23.65,23.72,96969,0
+MS_K.US,D,20221215,000000,23.7,23.96,23.6316,23.83,186057,0
+MS_K.US,D,20221216,000000,23.76,23.94,23.67,23.9,88162,0
+MS_K.US,D,20221219,000000,23.9,23.99,23.7661,23.95,101822,0
+MS_K.US,D,20221220,000000,23.84,23.96,23.81,23.85,85993,0
+MS_K.US,D,20221221,000000,23.94,24.1099,23.85,23.89,102664,0
+MS_K.US,D,20221222,000000,23.87,23.95,23.75,23.94,159199,0
+MS_K.US,D,20221223,000000,23.93,23.9999,23.66,23.7,69641,0
+MS_K.US,D,20221227,000000,23.61,23.8346,23.6,23.6,96403,0
+MS_K.US,D,20221228,000000,23.7,23.7,23.4,23.4,95710,0
+MS_K.US,D,20221229,000000,22.95,23.2945,22.95,23.21,171898,0
+MS_K.US,D,20221230,000000,23.15,23.32,23.01,23.01,245555,0
+MS_K.US,D,20230103,000000,23.25,23.6742,23.14,23.47,90284,0
+MS_K.US,D,20230104,000000,23.6,24.16,23.5257,24.1,105699,0
+MS_K.US,D,20230105,000000,24,24.2,23.82,24.01,121458,0
+MS_K.US,D,20230106,000000,24.1,24.37,23.95,24.27,70369,0
+MS_K.US,D,20230109,000000,24.18,24.35,24.13,24.27,176759,0
+MS_K.US,D,20230110,000000,24.35,24.39,24.26,24.32,97102,0
+MS_K.US,D,20230111,000000,24.42,24.48,24.3501,24.39,45302,0
+MS_K.US,D,20230112,000000,24.48,24.75,24.4,24.7,121331,0
+MS_K.US,D,20230113,000000,24.64,24.78,24.4898,24.73,66787,0
+MS_K.US,D,20230117,000000,24.75,24.91,24.6,24.72,104765,0
+MS_K.US,D,20230118,000000,24.91,24.9557,24.64,24.64,99418,0
+MS_K.US,D,20230119,000000,24.7,24.9,24.51,24.88,35021,0
+MS_K.US,D,20230120,000000,24.96,24.99,24.7007,24.89,64555,0
+MS_K.US,D,20230123,000000,24.92,25.1676,24.87,25.13,58602,0
+MS_K.US,D,20230124,000000,25.1,25.14,24.99,25.07,31787,0
+MS_K.US,D,20230125,000000,24.93,25.08,24.93,25,48702,0
+MS_K.US,D,20230126,000000,24.99,25.2099,24.99,25.06,57011,0
+MS_K.US,D,20230127,000000,25.01,25.18,24.9,24.9,55974,0
+MS_K.US,D,20230130,000000,24.83,25,24.83,24.93,70275,0
+MS_K.US,D,20230131,000000,24.93,25.24,24.93,25.15,155197,0
+MS_K.US,D,20230201,000000,25.13,25.3,25.06,25.3,45417,0
+MS_K.US,D,20230202,000000,25.25,25.41,25.18,25.41,50739,0
+MS_K.US,D,20230203,000000,25.23,25.4,25.1101,25.21,49898,0
+MS_K.US,D,20230206,000000,25.05,25.24,25.0232,25.15,44142,0
+MS_K.US,D,20230207,000000,25.19,25.19,24.95,25.07,41909,0
+MS_K.US,D,20230208,000000,25.12,25.21,24.9801,25.21,102356,0
+MS_K.US,D,20230209,000000,25.34,25.34,25.13,25.18,68397,0
+MS_K.US,D,20230210,000000,25.18,25.22,25.04,25.2,33667,0
+MS_K.US,D,20230213,000000,25.23,25.28,25.1301,25.25,168233,0
+MS_K.US,D,20230214,000000,25.25,25.4,25.09,25.22,83486,0
+MS_K.US,D,20230215,000000,25.26,25.26,25.13,25.19,52354,0
+MS_K.US,D,20230216,000000,25.13,25.14,24.97,24.97,53560,0
+MS_K.US,D,20230217,000000,24.94,25.13,24.94,25.06,33261,0
+MS_K.US,D,20230221,000000,24.96,25.03,24.37,24.38,67689,0
+MS_K.US,D,20230222,000000,24.54,24.88,24.46,24.57,55289,0
+MS_K.US,D,20230223,000000,24.73,25.055,24.6966,25,38319,0
+MS_K.US,D,20230224,000000,24.9,25.01,24.6846,25.01,37469,0
+MS_K.US,D,20230227,000000,25,25.1499,24.9023,25.07,52527,0
+MS_K.US,D,20230228,000000,25.08,25.34,25.0001,25.05,111081,0
+MS_K.US,D,20230301,000000,25.15,25.15,24.8,24.95,100751,0
+MS_K.US,D,20230302,000000,24.84,24.9733,24.6554,24.8,100165,0
+MS_K.US,D,20230303,000000,24.93,25,24.75,24.96,35958,0
+MS_K.US,D,20230306,000000,25.03,25.03,24.8,24.89,68247,0
+MS_K.US,D,20230307,000000,24.85,24.955,24.6501,24.67,47120,0
+MS_K.US,D,20230308,000000,24.72,24.89,24.5964,24.7,72842,0
+MS_K.US,D,20230309,000000,24.72,24.72,24.3,24.33,62368,0
+MS_K.US,D,20230310,000000,24.2,24.4615,24.02,24.11,70928,0
+MS_K.US,D,20230313,000000,15.76,24.25,15.76,23.8,96374,0
+MS_K.US,D,20230314,000000,24.05,24.7,23.82,23.94,109885,0
+MS_K.US,D,20230315,000000,23.85,23.9747,23.2,23.5,113405,0
+MS_K.US,D,20230316,000000,23.56,24.5462,23.31,24.2,88975,0
+MS_K.US,D,20230317,000000,24.07,24.2502,23.32,23.77,105933,0
+MS_K.US,D,20230320,000000,23.94,24.07,23.22,23.4,71891,0
+MS_K.US,D,20230321,000000,23.65,24.13,23.5,23.8,65873,0
+MS_K.US,D,20230322,000000,23.93,24.58,23.66,24.39,212557,0
+MS_K.US,D,20230323,000000,24.42,24.5017,23.97,24.1,99764,0
+MS_K.US,D,20230324,000000,24.08,24.3,23.8947,24.24,57246,0
+MS_K.US,D,20230327,000000,24.35,24.38,24.1801,24.22,94277,0
+MS_K.US,D,20230328,000000,24.23,24.48,24.21,24.42,43857,0
+MS_K.US,D,20230329,000000,24.53,24.8251,24.37,24.62,133945,0
+MS_K.US,D,20230330,000000,24.41,24.5,24.0801,24.5,114148,0
+MS_K.US,D,20230331,000000,24.57,24.83,24.32,24.78,178436,0
+MS_K.US,D,20230403,000000,24.69,24.86,24.46,24.81,113293,0
+MS_K.US,D,20230404,000000,24.81,24.8299,24.66,24.8,76734,0
+MS_K.US,D,20230405,000000,24.74,24.92,24.7028,24.87,114455,0
+MS_K.US,D,20230406,000000,24.9,25.04,24.78,24.95,62050,0
+MS_K.US,D,20230410,000000,24.87,25.04,24.79,25,63311,0
+MS_K.US,D,20230411,000000,24.98,25.15,24.93,25.08,51635,0
+MS_K.US,D,20230412,000000,25.16,25.32,25.0035,25.12,94077,0
+MS_K.US,D,20230413,000000,25.17,25.22,25,25.11,279630,0
+MS_K.US,D,20230414,000000,25.1,25.1421,25.03,25.04,61529,0
+MS_K.US,D,20230417,000000,25.11,25.15,25.04,25.07,73086,0
+MS_K.US,D,20230418,000000,25.12,25.15,25.01,25.12,37629,0
+MS_K.US,D,20230419,000000,25.1,25.18,25.03,25.05,50180,0
+MS_K.US,D,20230420,000000,25.03,25.15,25,25.02,34296,0
+MS_K.US,D,20230421,000000,25.14,25.24,25.07,25.16,36929,0
+MS_K.US,D,20230424,000000,25.2,25.25,25.07,25.07,36265,0
+MS_K.US,D,20230425,000000,25.06,25.17,24.84,24.84,69582,0
+MS_K.US,D,20230426,000000,24.9,25.06,24.84,24.9,90730,0
+MS_K.US,D,20230427,000000,24.97,25.07,24.88,24.91,68528,0
+MS_K.US,D,20230428,000000,25,25.14,24.86,25.01,169390,0
+MS_K.US,D,20230501,000000,25.01,25.0589,24.28,24.5,157096,0
+MS_K.US,D,20230502,000000,24.41,24.41,24.07,24.15,190763,0
+MS_K.US,D,20230503,000000,24.19,24.24,23.62,23.69,110990,0
+MS_K.US,D,20230504,000000,23.5,23.52,22.73,23.06,135825,0
+MS_K.US,D,20230505,000000,23.26,23.62,23.17,23.39,65128,0
+MS_K.US,D,20230508,000000,23.49,23.56,23.17,23.22,76064,0
+MS_K.US,D,20230509,000000,23.3,23.4999,23.05,23.28,108043,0
+MS_K.US,D,20230510,000000,23.45,23.6,23.21,23.34,110791,0
+MS_K.US,D,20230511,000000,23.27,23.36,23.16,23.28,100766,0
+MS_K.US,D,20230512,000000,23.26,23.4413,23.18,23.25,96477,0
+MS_K.US,D,20230515,000000,23.28,23.58,23.205,23.29,103685,0
+MS_K.US,D,20230516,000000,23.29,23.54,23.28,23.37,78613,0
+MS_K.US,D,20230517,000000,23.43,23.69,23.42,23.42,86971,0
+MS_K.US,D,20230518,000000,23.42,23.6899,23.3,23.42,123295,0
+MS_K.US,D,20230519,000000,23.43,23.575,23.33,23.41,49750,0
+MS_K.US,D,20230522,000000,23.41,23.64,23.3502,23.62,67128,0
+MS_K.US,D,20230523,000000,23.59,23.68,23.415,23.46,205592,0
+MS_K.US,D,20230524,000000,23.43,23.56,23.32,23.47,102717,0
+MS_K.US,D,20230525,000000,23.47,23.53,23.33,23.39,85498,0
+MS_K.US,D,20230526,000000,23.41,23.7399,23.41,23.65,62729,0
+MS_K.US,D,20230530,000000,23.76,23.89,23.57,23.72,68707,0
+MS_K.US,D,20230531,000000,23.8,23.95,23.7,23.89,252799,0
+MS_K.US,D,20230601,000000,23.9,23.9,23.63,23.73,105118,0
+MS_K.US,D,20230602,000000,23.75,24.06,23.71,23.99,162394,0
+MS_K.US,D,20230605,000000,23.85,24.1187,23.81,23.94,98907,0
+MS_K.US,D,20230606,000000,24.02,24.11,23.88,24,102818,0
+MS_K.US,D,20230607,000000,24,24.09,23.81,23.85,84532,0
+MS_K.US,D,20230608,000000,23.92,23.99,23.76,23.84,54180,0
+MS_K.US,D,20230609,000000,23.85,23.95,23.77,23.84,56617,0
+MS_K.US,D,20230612,000000,23.89,23.9,23.58,23.81,102270,0
+MS_K.US,D,20230613,000000,23.66,23.825,23.66,23.8,105660,0
+MS_K.US,D,20230614,000000,23.84,23.845,23.635,23.74,72769,0
+MS_K.US,D,20230615,000000,23.75,23.9,23.715,23.9,46283,0
+MS_K.US,D,20230616,000000,23.92,23.93,23.76,23.78,78484,0
+MS_K.US,D,20230620,000000,23.71,23.85,23.62,23.63,78851,0
+MS_K.US,D,20230621,000000,23.72,23.77,23.63,23.75,62286,0
+MS_K.US,D,20230622,000000,23.75,23.83,23.66,23.82,52139,0
+MS_K.US,D,20230623,000000,23.8,23.91,23.7,23.83,64435,0
+MS_K.US,D,20230626,000000,23.9,24.04,23.801,23.92,72126,0
+MS_K.US,D,20230627,000000,23.97,24.13,23.835,23.94,85244,0
+MS_K.US,D,20230628,000000,23.92,23.94,23.8,23.85,92559,0
+MS_K.US,D,20230629,000000,23.64,23.76,23.31,23.48,72944,0
+MS_K.US,D,20230630,000000,23.45,23.6,23.3,23.51,1066198,0
+MS_K.US,D,20230703,000000,23.58,23.83,23.48,23.83,32219,0
+MS_K.US,D,20230705,000000,23.72,23.885,23.65,23.7,53159,0
+MS_K.US,D,20230706,000000,23.56,23.6599,23.37,23.43,97718,0
+MS_K.US,D,20230707,000000,23.35,23.6,23.35,23.52,63246,0
+MS_K.US,D,20230710,000000,23.61,23.71,23.52,23.65,45403,0
+MS_K.US,D,20230711,000000,23.75,23.8099,23.64,23.79,59924,0
+MS_K.US,D,20230712,000000,23.95,24.0311,23.75,23.87,69277,0
+MS_K.US,D,20230713,000000,23.96,24,23.88,23.9,69884,0
+MS_K.US,D,20230714,000000,23.86,23.94,23.71,23.82,80284,0
+MS_K.US,D,20230717,000000,23.88,23.9199,23.6344,23.78,87904,0
+MS_K.US,D,20230718,000000,23.81,23.81,23.65,23.75,61175,0
+MS_K.US,D,20230719,000000,23.83,23.86,23.72,23.75,137518,0
+MS_K.US,D,20230720,000000,23.75,23.75,23.6,23.68,62444,0
+MS_K.US,D,20230721,000000,23.75,23.82,23.6361,23.82,48343,0
+MS_K.US,D,20230724,000000,23.83,23.929,23.72,23.8,55225,0
+MS_K.US,D,20230725,000000,23.8,23.84,23.76,23.84,34142,0
+MS_K.US,D,20230726,000000,23.87,24.04,23.79,23.9,82883,0
+MS_K.US,D,20230727,000000,23.94,24.05,23.6671,23.72,102129,0
+MS_K.US,D,20230728,000000,23.84,23.9,23.66,23.74,77150,0
+MS_K.US,D,20230731,000000,23.83,23.96,23.81,23.96,105910,0
+MS_K.US,D,20230801,000000,23.94,23.94,23.26,23.39,313658,0
+MS_K.US,D,20230802,000000,23.3,23.3794,23.15,23.26,213839,0
+MS_K.US,D,20230803,000000,23.19,23.25,23.06,23.25,111114,0
+MS_K.US,D,20230804,000000,23.27,23.55,23.1693,23.48,69782,0
+MS_K.US,D,20230807,000000,23.48,23.66,23.4,23.63,68656,0
+MS_K.US,D,20230808,000000,23.52,23.6184,23.49,23.57,45819,0
+MS_K.US,D,20230809,000000,23.57,23.59,23.4766,23.51,44697,0
+MS_K.US,D,20230810,000000,23.55,23.6718,23.48,23.66,168405,0
+MS_K.US,D,20230811,000000,23.57,23.72,23.5395,23.65,54262,0
+MS_K.US,D,20230814,000000,23.65,23.73,23.5,23.58,84986,0
+MS_K.US,D,20230815,000000,23.58,23.642,23.42,23.42,83670,0
+MS_K.US,D,20230816,000000,23.47,23.58,23.36,23.51,71966,0
+MS_K.US,D,20230817,000000,23.58,23.6113,23.41,23.52,70229,0
+MS_K.US,D,20230818,000000,23.38,23.51,23.35,23.37,60364,0
+MS_K.US,D,20230821,000000,23.37,23.42,23.2,23.37,59444,0
+MS_K.US,D,20230822,000000,23.44,23.46,23.31,23.31,57004,0
+MS_K.US,D,20230823,000000,23.35,23.64,23.35,23.59,56272,0
+MS_K.US,D,20230824,000000,23.58,23.58,23.39,23.52,39235,0
+MS_K.US,D,20230825,000000,23.54,23.58,23.3,23.57,48792,0
+MS_K.US,D,20230828,000000,23.59,23.59,23.451,23.52,30465,0
+MS_K.US,D,20230829,000000,23.58,23.69,23.5181,23.58,41267,0
+MS_K.US,D,20230830,000000,23.64,23.76,23.585,23.76,59330,0
+MS_K.US,D,20230831,000000,23.82,23.98,23.69,23.81,112894,0
+MS_K.US,D,20230901,000000,23.91,23.96,23.72,23.91,27186,0
+MS_K.US,D,20230905,000000,23.88,23.9,23.63,23.83,142903,0
+MS_K.US,D,20230906,000000,23.84,23.8512,23.56,23.59,71852,0
+MS_K.US,D,20230907,000000,23.6,23.77,23.5,23.6,86822,0
+MS_K.US,D,20230908,000000,23.66,23.7626,23.54,23.57,48360,0
+MS_K.US,D,20230911,000000,23.62,23.73,23.5,23.51,57993,0
+MS_K.US,D,20230912,000000,23.59,23.6,23.4038,23.49,64152,0
+MS_K.US,D,20230913,000000,23.54,23.67,23.501,23.59,49806,0
+MS_K.US,D,20230914,000000,23.72,23.9,23.57,23.9,113302,0
+MS_K.US,D,20230915,000000,23.87,23.97,23.82,23.96,62959,0
+MS_K.US,D,20230918,000000,23.92,24.18,23.8443,24.13,108342,0
+MS_K.US,D,20230919,000000,24.12,24.3288,24.11,24.19,134720,0
+MS_K.US,D,20230920,000000,24.2,24.33,24.1,24.1,91632,0
+MS_K.US,D,20230921,000000,23.9,23.98,23.76,23.82,62378,0
+MS_K.US,D,20230922,000000,23.9,24.0165,23.85,23.95,45429,0
+MS_K.US,D,20230925,000000,23.8,24.12,23.8,24.09,83716,0
+MS_K.US,D,20230926,000000,24.03,24.07,23.77,23.86,130667,0
+MS_K.US,D,20230927,000000,23.96,23.9699,23.5101,23.7,81167,0
+MS_K.US,D,20230928,000000,23.38,23.42,23.15,23.29,136456,0
+MS_K.US,D,20230929,000000,23.24,23.4999,23.11,23.23,610443,0
+MS_K.US,D,20231002,000000,23.27,23.29,22.95,22.99,63517,0
+MS_K.US,D,20231003,000000,22.99,22.99,22.26,22.41,132426,0
+MS_K.US,D,20231004,000000,22.53,22.6735,22.15,22.21,112874,0
+MS_K.US,D,20231005,000000,22.28,22.28,22.02,22.04,77913,0
+MS_K.US,D,20231006,000000,21.88,22.0199,21.751,21.79,157987,0
+MS_K.US,D,20231009,000000,21.73,22.0199,21.73,21.99,169424,0
+MS_K.US,D,20231010,000000,21.94,22.1,21.88,22.09,193904,0
+MS_K.US,D,20231011,000000,22.24,22.29,22.01,22.13,97433,0
+MS_K.US,D,20231012,000000,22.14,22.219,21.86,21.93,122392,0
+MS_K.US,D,20231013,000000,22.09,22.1099,21.76,21.92,55486,0
+MS_K.US,D,20231016,000000,22,22.14,21.81,22.07,98010,0
+MS_K.US,D,20231017,000000,21.95,22.09,21.84,21.92,123628,0
+MS_K.US,D,20231018,000000,21.92,21.94,21.62,21.62,126860,0
+MS_K.US,D,20231019,000000,21.69,21.7,21.35,21.4,139406,0
+MS_K.US,D,20231020,000000,21.52,21.77,21.16,21.76,94123,0
+MS_K.US,D,20231023,000000,21.6,21.87,21.6,21.74,79682,0
+MS_K.US,D,20231024,000000,21.85,22.01,21.66,22.01,130032,0
+MS_K.US,D,20231025,000000,21.92,22.03,21.7901,21.82,70765,0
+MS_K.US,D,20231026,000000,21.89,22.0199,21.86,21.97,90292,0
+MS_K.US,D,20231027,000000,21.99,21.99,21.8301,21.9,121109,0
+MS_K.US,D,20231030,000000,21.94,22.11,21.82,22,89646,0
+MS_K.US,D,20231031,000000,21.93,22.1,21.835,21.86,179987,0
+MS_K.US,D,20231101,000000,21.96,22.4,21.86,22.4,138451,0
+MS_K.US,D,20231102,000000,22.53,23.29,22.53,23.22,213579,0
+MS_K.US,D,20231103,000000,23.48,23.68,23.2637,23.55,204270,0
+MS_K.US,D,20231106,000000,23.55,23.5785,23.34,23.4,72333,0
+MS_K.US,D,20231107,000000,23.43,23.5,23.2,23.22,119336,0
+MS_K.US,D,20231108,000000,23.32,23.46,23.11,23.11,110484,0
+MS_K.US,D,20231109,000000,23.23,23.287,22.9001,22.95,79179,0
+MS_K.US,D,20231110,000000,23.1,23.1505,22.905,23.09,90454,0
+MS_K.US,D,20231113,000000,23.09,23.13,22.945,23.07,80990,0
+MS_K.US,D,20231114,000000,23.37,23.48,23.1,23.24,101836,0
+MS_K.US,D,20231115,000000,23.3,23.4846,23.18,23.46,119929,0
+MS_K.US,D,20231116,000000,23.48,23.71,23.3201,23.69,93921,0
+MS_K.US,D,20231117,000000,23.69,23.82,23.33,23.45,103712,0
+MS_K.US,D,20231120,000000,23.54,23.58,23.3203,23.33,108244,0
+MS_K.US,D,20231121,000000,23.38,23.4,23.16,23.16,61250,0
+MS_K.US,D,20231122,000000,23.3,23.35,22.9846,23.1,58102,0
+MS_K.US,D,20231124,000000,23.21,23.21,23.06,23.19,13580,0
+MS_K.US,D,20231127,000000,23.1,23.37,23.0828,23.29,75992,0
+MS_K.US,D,20231128,000000,23.31,23.4905,23.25,23.4,74567,0
+MS_K.US,D,20231129,000000,23.55,23.6584,23.4001,23.55,80015,0
+MS_K.US,D,20231130,000000,23.55,23.6,23.41,23.48,231439,0
+MS_K.US,D,20231201,000000,23.56,23.81,23.49,23.77,104385,0
+MS_K.US,D,20231204,000000,23.7,23.85,23.52,23.59,81383,0
+MS_K.US,D,20231205,000000,23.54,23.66,23.5,23.53,125736,0
+MS_K.US,D,20231206,000000,23.62,23.83,23.53,23.77,174395,0
+MS_K.US,D,20231207,000000,23.77,24.0799,23.7403,23.98,137297,0
+MS_K.US,D,20231208,000000,23.95,24.08,23.851,24.08,170221,0
+MS_K.US,D,20231211,000000,24.08,24.08,23.74,23.83,86989,0
+MS_K.US,D,20231212,000000,23.85,24.0187,23.7857,23.98,74660,0
+MS_K.US,D,20231213,000000,24,24.38,23.9,24.32,87759,0
+MS_K.US,D,20231214,000000,24.44,24.75,24.303,24.6,165986,0
+MS_K.US,D,20231215,000000,24.59,24.6955,24.49,24.56,171017,0
+MS_K.US,D,20231218,000000,24.55,24.63,24.31,24.38,89873,0
+MS_K.US,D,20231219,000000,24.42,24.58,24.42,24.52,67117,0
+MS_K.US,D,20231220,000000,24.48,24.73,24.35,24.4,115654,0
+MS_K.US,D,20231221,000000,24.58,24.58,24.3501,24.39,160002,0
+MS_K.US,D,20231222,000000,24.53,24.56,24.39,24.43,125346,0
+MS_K.US,D,20231226,000000,24.5,24.52,24.37,24.39,99496,0
+MS_K.US,D,20231227,000000,24.52,24.52,24.29,24.37,175651,0
+MS_K.US,D,20231228,000000,24.13,24.19,23.81,23.87,181376,0
+MS_K.US,D,20231229,000000,23.85,24.34,23.81,24.22,304275,0
+MS_K.US,D,20240102,000000,24.16,24.18,24.035,24.16,84965,0
+MS_K.US,D,20240103,000000,24.1,24.17,23.95,24.08,94557,0
+MS_K.US,D,20240104,000000,24.08,24.18,24.01,24.13,39478,0
+MS_K.US,D,20240105,000000,24.18,24.27,24.132,24.26,139381,0
+MS_K.US,D,20240108,000000,24.29,24.44,24.2601,24.37,87486,0
+MS_K.US,D,20240109,000000,24.47,24.47,24.24,24.4,42874,0
+MS_K.US,D,20240110,000000,24.5,24.5,24.25,24.47,75422,0
+MS_K.US,D,20240111,000000,24.45,24.49,24.28,24.4,56824,0
+MS_K.US,D,20240112,000000,24.46,24.47,24.35,24.3868,27707,0
+MS_K.US,D,20240116,000000,24.41,24.4299,24.32,24.35,53216,0
+MS_K.US,D,20240117,000000,24.3,24.35,24.22,24.24,50202,0
+MS_K.US,D,20240118,000000,24.33,24.34,24.19,24.26,50665,0
+MS_K.US,D,20240119,000000,24.26,24.35,24.1386,24.32,75209,0
+MS_K.US,D,20240122,000000,24.47,24.525,24.33,24.48,81928,0
+MS_K.US,D,20240123,000000,24.5,24.52,24.3611,24.48,51870,0
+MS_K.US,D,20240124,000000,24.6,24.61,24.4,24.5,63421,0
+MS_K.US,D,20240125,000000,24.54,24.65,24.47,24.62,56058,0
+MS_K.US,D,20240126,000000,24.65,24.74,24.5704,24.73,55121,0
+MS_K.US,D,20240129,000000,24.79,24.79,24.6643,24.73,80289,0
+MS_K.US,D,20240130,000000,24.79,24.83,24.72,24.8,52634,0
+MS_K.US,D,20240131,000000,24.77,24.9275,24.65,24.7,83682,0
+MS_K.US,D,20240201,000000,24.84,25,24.71,24.98,70018,0
+MS_K.US,D,20240202,000000,24.9,24.99,24.81,24.98,70657,0
+MS_K.US,D,20240205,000000,24.91,24.91,24.63,24.63,54885,0
+MS_K.US,D,20240206,000000,24.74,24.8,24.5,24.64,62507,0
+MS_K.US,D,20240207,000000,24.7,24.84,24.5912,24.675,72499,0
+MS_K.US,D,20240208,000000,24.74,24.74,24.55,24.7,47036,0
+MS_K.US,D,20240209,000000,24.87,24.88,24.677,24.81,40482,0
+MS_K.US,D,20240212,000000,24.88,24.96,24.7308,24.9,62212,0
+MS_K.US,D,20240213,000000,24.78,24.85,24.6202,24.78,90050,0
+MS_K.US,D,20240214,000000,24.81,24.88,24.7501,24.83,30155,0
+MS_K.US,D,20240215,000000,24.9,24.99,24.81,24.99,76004,0
+MS_K.US,D,20240216,000000,24.88,24.95,24.84,24.93,58783,0
+MS_K.US,D,20240220,000000,24.93,25.05,24.87,24.98,71315,0
+MS_K.US,D,20240221,000000,25.05,25.0886,24.89,24.89,44301,0
+MS_K.US,D,20240222,000000,25.02,25.02,24.87,25,44429,0
+MS_K.US,D,20240223,000000,24.99,25.24,24.98,25.17,83219,0
+MS_K.US,D,20240226,000000,25.23,25.2789,25.0936,25.19,38346,0
+MS_K.US,D,20240227,000000,25.19,25.19,25.0513,25.09,42014,0
+MS_K.US,D,20240228,000000,25.13,25.18,24.95,24.96,39173,0
+MS_K.US,D,20240229,000000,25.1,25.24,24.91,25.19,117457,0
+MS_K.US,D,20240301,000000,25.18,25.18,24.95,24.95,110948,0
+MS_K.US,D,20240304,000000,24.97,25.0199,24.83,24.83,57037,0
+MS_K.US,D,20240305,000000,24.9,24.97,24.77,24.85,109052,0
+MS_K.US,D,20240306,000000,24.92,24.99,24.85,24.875,108419,0
+MS_K.US,D,20240307,000000,24.94,25.0641,24.8785,24.91,75404,0
+MS_K.US,D,20240308,000000,25.02,25.02,24.9,24.9,76262,0
+MS_K.US,D,20240311,000000,24.95,24.99,24.86,24.86,39199,0
+MS_K.US,D,20240312,000000,24.9,24.9099,24.72,24.85,54880,0
+MS_K.US,D,20240313,000000,24.85,24.9,24.76,24.77,134761,0
+MS_K.US,D,20240314,000000,24.83,24.8534,24.5801,24.67,54728,0
+MS_K.US,D,20240315,000000,24.71,24.82,24.52,24.62,62256,0
+MS_K.US,D,20240318,000000,24.68,24.85,24.65,24.83,245066,0
+MS_K.US,D,20240319,000000,24.83,25.15,24.8175,25.11,185791,0
+MS_K.US,D,20240320,000000,25.07,25.13,24.82,24.97,122195,0
+MS_K.US,D,20240321,000000,25.08,25.22,24.86,24.94,148895,0
+MS_K.US,D,20240322,000000,25,25.065,24.9,25.01,102537,0
+MS_K.US,D,20240325,000000,25.04,25.05,24.8701,24.92,81054,0
+MS_K.US,D,20240326,000000,24.95,25.0199,24.92,24.98,56674,0
+MS_K.US,D,20240327,000000,24.7,24.98,24.5957,24.93,104147,0
+MS_K.US,D,20240328,000000,24.93,25.06,24.92,24.99,132758,0
+MS_K.US,D,20240401,000000,24.96,25.05,24.8,24.98,101786,0
+MS_K.US,D,20240402,000000,24.88,24.95,24.8,24.89,67137,0
+MS_K.US,D,20240403,000000,24.84,24.94,24.8,24.88,45367,0
+MS_K.US,D,20240404,000000,24.9,24.98,24.8927,24.94,45135,0
+MS_K.US,D,20240405,000000,24.92,25.05,24.86,24.98,33578,0
+MS_K.US,D,20240408,000000,24.98,24.9999,24.85,24.9,43355,0
+MS_K.US,D,20240409,000000,24.93,24.98,24.81,24.95,93517,0
+MS_K.US,D,20240410,000000,24.81,24.8543,24.55,24.72,85498,0
+MS_K.US,D,20240411,000000,24.79,24.8,24.58,24.63,86825,0
+MS_K.US,D,20240412,000000,24.65,24.68,24.52,24.52,48976,0
+MS_K.US,D,20240415,000000,24.59,24.59,24.21,24.31,99177,0
+MS_K.US,D,20240416,000000,24.25,24.3884,24.01,24.24,132923,0
+MS_K.US,D,20240417,000000,24.32,24.34,24.17,24.24,49540,0
+MS_K.US,D,20240418,000000,24.31,24.31,23.97,24.01,71266,0
+MS_K.US,D,20240419,000000,24.13,24.16,24,24.05,44091,0
+MS_K.US,D,20240422,000000,24.13,24.16,24.06,24.06,47393,0
+MS_K.US,D,20240423,000000,24.12,24.39,24.02,24.39,83357,0
+MS_K.US,D,20240424,000000,24.33,24.455,24.2,24.43,57299,0
+MS_K.US,D,20240425,000000,24.26,24.31,24.14,24.25,39532,0
+MS_K.US,D,20240426,000000,24.27,24.43,24.21,24.24,49121,0
+MS_K.US,D,20240429,000000,24.31,24.42,24.2186,24.42,47522,0
+MS_K.US,D,20240430,000000,24.39,24.41,23.89,23.96,144482,0
+MS_K.US,D,20240501,000000,24.02,24.28,23.96,24.16,75763,0
+MS_K.US,D,20240502,000000,24.2,24.46,24.11,24.38,78041,0
+MS_K.US,D,20240503,000000,24.56,24.62,24.465,24.58,47494,0
+MS_K.US,D,20240506,000000,24.63,24.83,24.58,24.75,60243,0
+MS_K.US,D,20240507,000000,24.82,24.85,24.61,24.66,38827,0
+MS_K.US,D,20240508,000000,24.6,24.72,24.3484,24.41,74160,0
+MS_K.US,D,20240509,000000,24.45,24.5,24.3109,24.41,54467,0
+MS_K.US,D,20240510,000000,24.36,24.5,24.32,24.44,35191,0
+MS_K.US,D,20240513,000000,24.47,24.55,24.4062,24.5175,28729,0
+MS_K.US,D,20240514,000000,24.56,24.6117,24.38,24.39,44894,0
+MS_K.US,D,20240515,000000,24.53,24.7,24.5,24.67,47778,0
+MS_K.US,D,20240516,000000,24.64,24.75,24.6,24.64,53766,0
+MS_K.US,D,20240517,000000,24.56,24.635,24.37,24.44,78027,0
+MS_K.US,D,20240520,000000,24.4,24.61,24.4,24.61,77274,0
+MS_K.US,D,20240521,000000,24.64,24.72,24.56,24.62,65956,0
+MS_K.US,D,20240522,000000,24.65,24.67,24.5588,24.66,67408,0
+MS_K.US,D,20240523,000000,24.73,24.73,24.27,24.53,93843,0
+MS_K.US,D,20240524,000000,24.56,24.79,24.5,24.75,72232,0
+MS_K.US,D,20240528,000000,24.84,24.84,24.6,24.6,64449,0
+MS_K.US,D,20240529,000000,24.5,24.58,24.3418,24.4,85318,0
+MS_K.US,D,20240530,000000,24.47,24.65,24.41,24.57,66392,0
+MS_K.US,D,20240531,000000,24.65,24.76,24.48,24.48,100916,0
+MS_K.US,D,20240603,000000,24.54,24.599,24.5,24.57,80720,0
+MS_K.US,D,20240604,000000,24.58,24.67,24.52,24.52,73399,0
+MS_K.US,D,20240605,000000,24.58,24.615,24.49,24.49,39779,0
+MS_K.US,D,20240606,000000,24.5,24.68,24.5,24.64,52709,0
+MS_K.US,D,20240607,000000,24.59,24.67,24.56,24.65,30372,0
+MS_K.US,D,20240610,000000,24.67,24.67,24.54,24.59,48007,0
+MS_K.US,D,20240611,000000,24.6,24.6799,24.51,24.51,49870,0
+MS_K.US,D,20240612,000000,24.61,24.8299,24.61,24.64,45192,0
+MS_K.US,D,20240613,000000,24.66,24.82,24.62,24.77,49105,0
+MS_K.US,D,20240614,000000,24.76,24.7824,24.64,24.74,30448,0
+MS_K.US,D,20240617,000000,24.73,24.77,24.56,24.7,42719,0
+MS_K.US,D,20240618,000000,24.75,24.8797,24.61,24.67,60913,0
+MS_K.US,D,20240620,000000,24.67,24.7888,24.62,24.7,38994,0
+MS_K.US,D,20240621,000000,24.68,24.85,24.67,24.81,34139,0
+MS_K.US,D,20240624,000000,24.76,24.87,24.76,24.85,45887,0
+MS_K.US,D,20240625,000000,24.91,24.91,24.83,24.9,45043,0
+MS_K.US,D,20240626,000000,24.88,25,24.83,24.99,38042,0
+MS_K.US,D,20240627,000000,24.96,25.0474,24.945,25.01,51645,0
+MS_K.US,D,20240628,000000,24.8,24.85,24.59,24.84,183420,0
+MS_K.US,D,20240701,000000,24.7,24.75,24.53,24.62,87074,0
+MS_K.US,D,20240702,000000,24.62,24.72,24.62,24.72,36452,0
+MS_K.US,D,20240703,000000,24.78,24.8484,24.6801,24.77,68400,0
+MS_K.US,D,20240705,000000,24.87,24.895,24.7701,24.86,71045,0
+MS_K.US,D,20240708,000000,24.83,24.92,24.8,24.87,64498,0
+MS_K.US,D,20240709,000000,24.88,24.8894,24.75,24.77,48802,0
+MS_K.US,D,20240710,000000,24.8,24.8499,24.73,24.76,73917,0
+MS_K.US,D,20240711,000000,24.87,25.02,24.82,25.01,94669,0
+MS_K.US,D,20240712,000000,25.02,25.1271,24.9969,25.04,35646,0
+MS_K.US,D,20240715,000000,25.1,25.1199,24.97,25.02,48072,0
+MS_K.US,D,20240716,000000,24.97,25.03,24.93,24.95,58868,0
+MS_K.US,D,20240717,000000,24.95,24.95,24.89,24.94,42756,0
+MS_K.US,D,20240718,000000,24.94,25.0499,24.89,24.9,110636,0
+MS_K.US,D,20240719,000000,24.9,24.95,24.81,24.81,52153,0
+MS_K.US,D,20240722,000000,24.91,24.94,24.85,24.85,33842,0
+MS_K.US,D,20240723,000000,24.81,24.8298,24.6,24.67,51068,0
+MS_K.US,D,20240724,000000,24.67,24.67,24.3,24.36,178370,0
+MS_K.US,D,20240725,000000,24.46,24.4995,24.33,24.35,164426,0
+MS_K.US,D,20240726,000000,24.42,24.45,24.35,24.3648,198891,0
+MS_K.US,D,20240729,000000,24.4,24.4299,24.32,24.35,63016,0
+MS_K.US,D,20240730,000000,24.32,24.39,24.3,24.32,140430,0
+MS_K.US,D,20240731,000000,24.32,24.49,24.32,24.4,330898,0
+MS_K.US,D,20240801,000000,24.4,24.49,24.39,24.48,136458,0
+MS_K.US,D,20240802,000000,24.39,24.485,24.37,24.45,60131,0
+MS_K.US,D,20240805,000000,24.26,24.31,24,24.12,72696,0
+MS_K.US,D,20240806,000000,24.16,24.32,24.13,24.245,90112,0
+MS_K.US,D,20240807,000000,24.25,24.3577,24.2,24.3,78263,0
+MS_K.US,D,20240808,000000,24.29,24.35,24.17,24.22,117673,0
+MS_K.US,D,20240809,000000,24.22,24.29,24.17,24.26,61639,0
+MS_K.US,D,20240812,000000,24.21,24.24,24.12,24.15,69454,0
+MS_K.US,D,20240813,000000,24.23,24.34,24.21,24.32,46472,0
+MS_K.US,D,20240814,000000,24.34,24.5,24.2801,24.48,109428,0
+MS_K.US,D,20240815,000000,24.39,24.4701,24.27,24.45,90498,0
+MS_K.US,D,20240816,000000,24.45,24.5989,24.45,24.56,91097,0
+MS_K.US,D,20240819,000000,24.51,24.76,24.51,24.75,98246,0
+MS_K.US,D,20240820,000000,24.79,24.79,24.69,24.72,79666,0
+MS_K.US,D,20240821,000000,24.8,24.81,24.7,24.78,55396,0
+MS_K.US,D,20240822,000000,24.82,24.8269,24.635,24.65,79762,0
+MS_K.US,D,20240823,000000,24.75,24.9499,24.6649,24.81,68530,0
+MS_K.US,D,20240826,000000,24.89,24.95,24.82,24.86,76394,0
+MS_K.US,D,20240827,000000,24.86,24.9,24.81,24.85,68292,0
+MS_K.US,D,20240828,000000,24.81,24.91,24.81,24.86,74895,0
+MS_K.US,D,20240829,000000,24.92,24.92,24.82,24.83,54507,0
+MS_K.US,D,20240830,000000,24.84,24.9,24.64,24.78,736302,0
+MS_K.US,D,20240903,000000,24.87,24.98,24.7801,24.95,140834,0
+MS_K.US,D,20240904,000000,25,25.16,24.97,25.15,101231,0
+MS_K.US,D,20240905,000000,25.18,25.32,25.15,25.29,109299,0
+MS_K.US,D,20240906,000000,25.29,25.39,25.19,25.24,97661,0
+MS_K.US,D,20240909,000000,25.32,25.41,25.2301,25.38,36196,0
+MS_K.US,D,20240910,000000,25.42,25.5,25.32,25.46,46212,0
+MS_K.US,D,20240911,000000,25.5,25.59,25.41,25.53,64837,0
+MS_K.US,D,20240912,000000,25.56,25.7,25.515,25.62,68216,0
+MS_K.US,D,20240913,000000,25.71,25.83,25.63,25.82,65412,0
+MS_K.US,D,20240916,000000,25.86,26,25.775,26,42842,0
+MS_K.US,D,20240917,000000,25.98,25.98,25.8,25.87,147793,0
+MS_K.US,D,20240918,000000,25.86,25.9042,25.73,25.73,66917,0
+MS_K.US,D,20240919,000000,25.82,25.89,25.73,25.77,84458,0
+MS_K.US,D,20240920,000000,25.75,25.7999,25.7013,25.73,37993,0
+MS_K.US,D,20240923,000000,25.8,25.87,25.65,25.74,46962,0
+MS_K.US,D,20240924,000000,25.75,25.75,25.6101,25.67,94529,0
+MS_K.US,D,20240925,000000,25.75,25.76,25.59,25.6,70923,0
+MS_K.US,D,20240926,000000,25.66,25.694,25.49,25.5,74719,0
+MS_K.US,D,20240927,000000,25.6,25.689,25.45,25.5,242344,0
+MS_K.US,D,20240930,000000,25.17,25.22,24.91,24.91,210959,0
+MS_K.US,D,20241001,000000,25.02,25.11,24.9,25.1,309714,0
+MS_K.US,D,20241002,000000,25.09,25.315,25.08,25.3,62457,0
+MS_K.US,D,20241003,000000,25.32,25.4,25.1983,25.31,72368,0
+MS_K.US,D,20241004,000000,25.31,25.31,25.12,25.19,41883,0
+MS_K.US,D,20241007,000000,25.07,25.2,25.055,25.17,23362,0
+MS_K.US,D,20241008,000000,25.18,25.31,25.14,25.22,53553,0
+MS_K.US,D,20241009,000000,25.27,25.5,25.14,25.5,145167,0
+MS_K.US,D,20241010,000000,25.42,25.48,25.36,25.47,64249,0
+MS_K.US,D,20241011,000000,25.45,25.65,25.42,25.6,48026,0
+MS_K.US,D,20241014,000000,25.56,25.69,25.345,25.53,53783,0
+MS_K.US,D,20241015,000000,25.6,25.75,25.39,25.45,199403,0
+MS_K.US,D,20241016,000000,25.47,25.52,25.37,25.41,44123,0
+MS_K.US,D,20241017,000000,25.41,25.44,25.208,25.24,57598,0
+MS_K.US,D,20241018,000000,25.26,25.4099,25.15,25.15,40965,0
+MS_K.US,D,20241021,000000,25.15,25.25,25.01,25.08,30363,0
+MS_K.US,D,20241022,000000,25.17,25.255,25.11,25.2,42378,0
+MS_K.US,D,20241023,000000,25.14,25.2483,25.0907,25.16,49986,0
+MS_K.US,D,20241024,000000,25.18,25.34,25.16,25.3,40582,0
+MS_K.US,D,20241025,000000,25.4,25.41,25.1613,25.22,38200,0
+MS_K.US,D,20241028,000000,25.22,25.31,25.1101,25.31,42800,0
+MS_K.US,D,20241029,000000,25.2,25.2,25.02,25.17,43382,0
+MS_K.US,D,20241030,000000,25.3,25.3,25.06,25.06,353173,0
+MS_K.US,D,20241031,000000,25.11,25.24,25.04,25.17,185311,0
+MS_K.US,D,20241101,000000,25.17,25.29,25.11,25.11,46809,0
+MS_K.US,D,20241104,000000,25.12,25.34,25.1101,25.17,42935,0
+MS_K.US,D,20241105,000000,25.17,25.45,25.17,25.28,51226,0
+MS_K.US,D,20241106,000000,25.24,25.24,25.05,25.165,52161,0
+MS_K.US,D,20241107,000000,25.27,25.34,25.1224,25.24,34791,0
+MS_K.US,D,20241108,000000,25.32,25.44,25.2871,25.35,44117,0
+MS_K.US,D,20241111,000000,25.36,25.44,25.27,25.33,72227,0
+MS_K.US,D,20241112,000000,25.275397,25.321,25.2,25.23,71332,0
+MS_K.US,D,20241113,000000,25.24,25.3196,25.14,25.17,53381,0
+MS_K.US,D,20241114,000000,25.17,25.27,25,25.13,94902,0
+MS_K.US,D,20241115,000000,25.1541,25.22,25.1,25.16,32716,0
+MS_K.US,D,20241118,000000,25.2,25.26,25.08,25.12,43908,0
+MS_K.US,D,20241119,000000,25.15,25.2,25.02,25.02,38167,0
+MS_K.US,D,20241120,000000,24.99,25.05,24.92,24.93,99144,0
+MS_K.US,D,20241121,000000,24.93,25.1899,24.93,25.17,64377,0
+MS_K.US,D,20241122,000000,25.145,25.29,25.12,25.16,39917,0
+MS_K.US,D,20241125,000000,25.25,25.3,25.1777,25.18,40123,0
+MS_K.US,D,20241126,000000,25.17,25.24,25.04,25.06,52753,0
+MS_K.US,D,20241127,000000,25.15,25.15,24.97,24.99,73286,0
+MS_K.US,D,20241129,000000,25.05,25.1267,24.9,24.93,217499,0
+MS_K.US,D,20241202,000000,24.99,25.03,24.93,25.01,74927,0
+MS_K.US,D,20241203,000000,24.9101,24.99,24.86,24.98,102019,0
+MS_K.US,D,20241204,000000,24.98,25.0665,24.9508,25.02,56152,0
+MS_K.US,D,20241205,000000,25,25.05,24.9873,25.04,41725,0
+MS_K.US,D,20241206,000000,25.01,25.05,24.95,24.99,50225,0
+MS_K.US,D,20241209,000000,24.9911,25.04,24.875,24.92,45404,0
+MS_K.US,D,20241210,000000,24.95,24.99,24.84,24.86,92669,0
+MS_K.US,D,20241211,000000,24.95,24.95,24.84,24.84,68786,0
+MS_K.US,D,20241212,000000,24.92,24.92,24.83,24.89,76638,0
+MS_K.US,D,20241213,000000,24.88,24.88,24.76,24.79,368078,0
+MS_K.US,D,20241216,000000,24.86,24.86,24.74,24.84,171769,0
+MS_K.US,D,20241217,000000,24.85,24.93,24.75,24.89,116707,0
+MS_K.US,D,20241218,000000,24.865,24.9,24.7,24.76,99236,0
+MS_K.US,D,20241219,000000,24.715,24.73,24.5496,24.69,100724,0
+MS_K.US,D,20241220,000000,24.73,24.85,24.72,24.78,104412,0
+MS_K.US,D,20241223,000000,24.77,24.78,24.6,24.7,87216,0
+MS_K.US,D,20241224,000000,24.62,24.7,24.5,24.63,44486,0
+MS_K.US,D,20241226,000000,24.57,24.65,24.5,24.6,132060,0
+MS_K.US,D,20241227,000000,24.52,24.5899,24.5,24.54,83410,0
+MS_K.US,D,20241230,000000,24.4899,24.552982,24.43,24.49,246526,0
+MS_K.US,D,20241231,000000,24.1195,24.39,24.06,24.34,189670,0
+MS_K.US,D,20250102,000000,24.25,24.6,24.25,24.5,96800,0
+MS_K.US,D,20250103,000000,24.636,24.74,24.5401,24.61,40803,0
+MS_K.US,D,20250106,000000,24.61,24.7366,24.442,24.4954,67980,0
+MS_K.US,D,20250107,000000,24.5,24.58,24.35,24.36,73306,0
+MS_K.US,D,20250108,000000,24.35,24.43,24.16,24.27,68651,0
+MS_K.US,D,20250110,000000,24.195,24.23,24.06,24.06,102246,0
+MS_K.US,D,20250113,000000,24.1,24.1,23.75,23.78,99626,0
+MS_K.US,D,20250114,000000,23.885,24.0309,23.82,23.92,62629,0
+MS_K.US,D,20250115,000000,24.3466,24.402,24.06,24.37,96375,0
+MS_K.US,D,20250116,000000,24.385,24.661981,24.29,24.33,93154,0
+MS_K.US,D,20250117,000000,24.47,24.48,24.25,24.37,64039,0
+MS_K.US,D,20250121,000000,24.44,24.6,24.32,24.6,99099,0
+MS_K.US,D,20250122,000000,24.57,24.6,24.47,24.54,123668,0
+MS_K.US,D,20250123,000000,24.52,24.52,24.34,24.4,84597,0
+MS_K.US,D,20250124,000000,24.42,24.49,24.41,24.46,78812,0
+MS_K.US,D,20250127,000000,24.42,24.65,24.42,24.48,127830,0
+MS_K.US,D,20250128,000000,24.51,24.51,24.34,24.4,56468,0
+MS_K.US,D,20250129,000000,24.4,24.48,24.25,24.26,58378,0
+MS_K.US,D,20250130,000000,24.3,24.41,24.25,24.3,150797,0
+MS_K.US,D,20250131,000000,24.35,24.37,24.2,24.37,195671,0
+MS_K.US,D,20250203,000000,24.37,24.47,24.2001,24.46,83303,0
+MS_K.US,D,20250204,000000,24.38,24.524,24.38,24.5,108618,0
+MS_K.US,D,20250205,000000,24.5885,24.88,24.5885,24.82,159943,0
+MS_K.US,D,20250206,000000,24.8,24.94,24.7701,24.82,119388,0
+MS_K.US,D,20250207,000000,24.83,24.86,24.74,24.76,41104,0
+MS_K.US,D,20250210,000000,24.9382,24.9382,24.76,24.79,38504,0
+MS_K.US,D,20250211,000000,24.85,24.85,24.7208,24.82,45538,0
+MS_K.US,D,20250212,000000,24.66,24.78,24.46,24.69,66368,0
+MS_K.US,D,20250213,000000,24.755,24.93,24.6631,24.87,44013,0
+MS_K.US,D,20250214,000000,24.85,24.9699,24.83,24.92,23817,0
+MS_K.US,D,20250218,000000,24.8604,24.97,24.82,24.85,35400,0
+MS_K.US,D,20250219,000000,24.928,24.9519,24.57,24.77,93911,0
+MS_K.US,D,20250220,000000,24.794,24.92,24.71,24.86,59533,0
+MS_K.US,D,20250221,000000,24.9,24.9,24.68,24.76,77492,0
+MS_K.US,D,20250224,000000,24.76,24.88,24.7201,24.88,58587,0
+MS_K.US,D,20250225,000000,24.86,25.15,24.86,24.99,66338,0
+MS_K.US,D,20250226,000000,24.955,25.06,24.83,24.925,65385,0
+MS_K.US,D,20250227,000000,24.8736,24.95,24.8249,24.91,38801,0
+MS_K.US,D,20250228,000000,24.95,25.03,24.78,24.86,103730,0
+MS_K.US,D,20250303,000000,24.88,24.9974,24.81,24.925,65949,0
+MS_K.US,D,20250304,000000,24.92,24.93,24.76,24.81,58848,0
+MS_K.US,D,20250305,000000,24.8071,24.89,24.75,24.87,44754,0
+MS_K.US,D,20250306,000000,24.74,25.02,24.74,25.02,90329,0
+MS_K.US,D,20250307,000000,24.9,24.9799,24.77,24.84,45576,0
+MS_K.US,D,20250310,000000,24.78,24.82,24.65,24.7,38073,0
+MS_K.US,D,20250311,000000,24.7858,24.8,24.59,24.6,113620,0
+MS_K.US,D,20250312,000000,24.59,24.65,24.5,24.6,45955,0
+MS_K.US,D,20250313,000000,24.6614,24.72,24.47,24.52,69886,0
+MS_K.US,D,20250314,000000,24.55,24.55,24.4001,24.48,105068,0
+MS_K.US,D,20250317,000000,24.5,24.54,24.45,24.5,131568,0
+MS_K.US,D,20250318,000000,24.47,24.5,24.43,24.475,53879,0
+MS_K.US,D,20250319,000000,24.44,24.5,24.38,24.44,66073,0
+MS_K.US,D,20250320,000000,24.4007,24.5,24.4007,24.44,68834,0
+MS_K.US,D,20250321,000000,24.4,24.56,24.4,24.53,66121,0
+MS_K.US,D,20250324,000000,24.58,24.6,24.46,24.4832,105082,0
+MS_K.US,D,20250325,000000,24.51,24.54,24.46,24.52,88236,0
+MS_K.US,D,20250326,000000,24.5197,24.52,24.24,24.35,95117,0
+MS_K.US,D,20250327,000000,24.29,24.36,24.165,24.28,64881,0
+MS_K.US,D,20250328,000000,24.3308,24.38,24.175,24.22,54536,0
+MS_K.US,D,20250331,000000,23.857,23.89,23.65,23.75,250854,0
+MS_K.US,D,20250401,000000,23.7501,24.12,23.75,23.81,98265,0
+MS_K.US,D,20250402,000000,23.8,23.99,23.74,23.98,65755,0
+MS_K.US,D,20250403,000000,23.78,23.85,23.4953,23.73,146000,0
+MS_K.US,D,20250404,000000,23.67,23.73,23.43,23.71,90496,0
+MS_K.US,D,20250407,000000,23.385,23.65,23.17,23.31,137748,0
+MS_K.US,D,20250408,000000,23.4,23.52,23.05,23.05,100668,0
+MS_K.US,D,20250409,000000,22.93,23.421,22.8314,23.4,69201,0
+MS_K.US,D,20250410,000000,23.28,23.35,22.85,22.89,99708,0
+MS_K.US,D,20250411,000000,22.95,22.95,22.59,22.64,182264,0
+MS_K.US,D,20250414,000000,22.876,22.93,22.525,22.56,199053,0
+MS_K.US,D,20250415,000000,22.622,22.8087,22.61,22.75,416993,0
+MS_K.US,D,20250416,000000,22.72,22.8799,22.68,22.82,131328,0
+MS_K.US,D,20250417,000000,22.83,23.01,22.82,22.82,60622,0
+MS_K.US,D,20250421,000000,22.79,22.84,22.7,22.75,68282,0
+MS_K.US,D,20250422,000000,22.82,22.955,22.77,22.86,77186,0
+MS_K.US,D,20250423,000000,23.0468,23.17,22.95,23.07,108585,0
+MS_K.US,D,20250424,000000,23.1095,23.23,23.06,23.13,73084,0
+MS_K.US,D,20250425,000000,23.16,23.22,23.05,23.08,110975,0
+MS_K.US,D,20250428,000000,23.06,23.16,22.97,23.01,111769,0
+MS_K.US,D,20250429,000000,23.04,23.05,22.85,22.91,151312,0
+MS_K.US,D,20250430,000000,22.9,22.9,22.59,22.7,291087,0
+MS_K.US,D,20250501,000000,22.8487,22.8487,22.55,22.65,115075,0
+MS_K.US,D,20250502,000000,22.68,22.81,22.62,22.69,133178,0
+MS_K.US,D,20250505,000000,22.63,22.6925,22.62,22.64,167892,0
+MS_K.US,D,20250506,000000,22.64,22.85,22.62,22.84,150625,0
+MS_K.US,D,20250507,000000,22.9,23.05,22.8734,22.99,73796,0
+MS_K.US,D,20250508,000000,23,23.13,22.93,22.96,105474,0
+MS_K.US,D,20250509,000000,22.9955,23.03,22.96,23.02,70202,0
+MS_K.US,D,20250512,000000,23.15,23.1699,22.91,22.93,62889,0
+MS_K.US,D,20250513,000000,23.0278,23.07,22.9326,23,93989,0
+MS_K.US,D,20250514,000000,22.99,23.05,22.84,22.9,108478,0
+MS_K.US,D,20250515,000000,22.96,23.05,22.8701,22.99,125563,0
+MS_K.US,D,20250516,000000,23.06,23.1,22.9,23.02,279922,0
+MS_K.US,D,20250519,000000,22.88,23.17,22.87,23.14,47866,0
+MS_K.US,D,20250520,000000,23.15,23.2454,23.1,23.15,122134,0
+MS_K.US,D,20250521,000000,23.1,23.15,22.77,22.77,53235,0
+MS_K.US,D,20250522,000000,22.8699,22.968,22.695,22.75,157250,0
+MS_K.US,D,20250523,000000,22.74,22.76,22.6488,22.72,86952,0
+MS_K.US,D,20250527,000000,22.85,22.9499,22.76,22.91,75288,0
+MS_K.US,D,20250528,000000,22.9299,22.9299,22.76,22.79,66432,0
+MS_K.US,D,20250529,000000,22.81,22.875,22.76,22.82,87387,0
+MS_K.US,D,20250530,000000,22.8246,23,22.76,23,174980,0
+MS_K.US,D,20250602,000000,22.8395,22.98,22.8,22.98,86136,0
+MS_K.US,D,20250603,000000,22.965,23.15,22.965,23.1,112936,0
+MS_K.US,D,20250604,000000,23.12,23.27,23.12,23.18,67991,0
+MS_K.US,D,20250605,000000,23.2585,23.32,23.18,23.21,106131,0
+MS_K.US,D,20250606,000000,23.2,23.25,23.1651,23.19,66290,0
+MS_K.US,D,20250609,000000,23.18,23.32,23.17,23.25,55475,0
+MS_K.US,D,20250610,000000,23.2315,23.32,23.205,23.31,81298,0
+MS_K.US,D,20250611,000000,23.315,23.4067,23.15,23.16,107023,0
+MS_K.US,D,20250612,000000,23.2,23.3344,23.16,23.19,70943,0
+MS_K.US,D,20250613,000000,23.05,23.1637,23.05,23.14,103554,0
+MS_K.US,D,20250616,000000,23.08,23.26,23.08,23.23,202718,0
+MS_K.US,D,20250617,000000,23.22,23.34,23.06,23.34,111797,0
+MS_K.US,D,20250618,000000,23.3216,23.3544,23.26,23.34,99648,0
+MS_K.US,D,20250620,000000,23.3589,23.41,23.3276,23.37,88654,0
+MS_K.US,D,20250623,000000,23.4,23.72,23.37,23.62,140606,0
+MS_K.US,D,20250624,000000,23.66,23.75,23.56,23.7499,74759,0
+MS_K.US,D,20250625,000000,23.7115,23.83,23.7115,23.79,126684,0
+MS_K.US,D,20250626,000000,23.8,23.89,23.7861,23.8699,42782,0
+MS_K.US,D,20250627,000000,23.83,23.92,23.75,23.75,65834,0
+MS_K.US,D,20250630,000000,23.51,23.66,23.38,23.4,233867,0
+MS_K.US,D,20250701,000000,23.45,23.79,23.42,23.78,73802,0
+MS_K.US,D,20250702,000000,23.75,24.08,23.74,24.07,85036,0
+MS_K.US,D,20250703,000000,23.98,24.08,23.9486,24.08,37060,0
+MS_K.US,D,20250707,000000,24.06,24.08,23.89,23.94,60666,0
+MS_K.US,D,20250708,000000,23.94,24.03,23.86,24.01,50687,0
+MS_K.US,D,20250709,000000,23.9401,24.15,23.9401,24.01,77716,0
+MS_K.US,D,20250710,000000,24.052,24.28,24.052,24.2,102813,0
+MS_K.US,D,20250711,000000,24.26,24.26,24.09,24.1,68404,0
+MS_K.US,D,20250714,000000,24.17,24.17,23.98,24.08,89730,0
+MS_K.US,D,20250715,000000,24.1,24.16,23.93,23.93,101445,0
+MS_K.US,D,20250716,000000,24.31,24.31,23.93,23.96,178359,0
+MS_K.US,D,20250717,000000,23.968,24.22,23.96,24.16,74433,0
+MS_K.US,D,20250718,000000,24.1108,24.25,24.1,24.1,44374,0
+MS_K.US,D,20250721,000000,24.1799,24.24,24.05,24.1,54945,0
+MS_K.US,D,20250722,000000,24.03,24.12,23.97,24.02,60504,0
+MS_K.US,D,20250723,000000,24.05,24.08,23.86,23.95,71086,0
+MS_K.US,D,20250724,000000,23.9556,23.9761,23.86,23.86,72707,0
+MS_K.US,D,20250725,000000,23.91,23.98,23.78,23.8,135723,0
+MS_K.US,D,20250728,000000,23.8047,23.84,23.77,23.7977,51391,0
+MS_K.US,D,20250729,000000,23.8062,23.91,23.77,23.83,118176,0
+MS_K.US,D,20250730,000000,23.8612,23.89,23.8,23.81,61907,0
+MS_K.US,D,20250731,000000,23.81,23.87,23.79,23.82,85585,0
+MS_K.US,D,20250801,000000,23.8381,23.8963,23.82,23.83,74216,0
+MS_K.US,D,20250804,000000,23.84,23.98,23.83,23.925,81388,0
+MS_K.US,D,20250805,000000,23.91,23.99,23.88,23.89,61869,0
+MS_K.US,D,20250806,000000,23.925,23.9895,23.83,23.85,40094,0
+MS_K.US,D,20250807,000000,23.95,23.95,23.83,23.87,41397,0
+MS_K.US,D,20250808,000000,23.7912,23.92,23.79,23.92,47818,0
+MS_K.US,D,20250811,000000,24.09,24.09,23.8601,23.93,49035,0
+MS_K.US,D,20250812,000000,24.07,24.09,23.955,24.09,44332,0
+MS_K.US,D,20250813,000000,24.1,24.26,24.06,24.25,69194,0
+MS_K.US,D,20250814,000000,24.175,24.22,24.04,24.14,54180,0
+MS_K.US,D,20250815,000000,24.1925,24.2199,24.09,24.1,31860,0
+MS_K.US,D,20250818,000000,23.7,24.26,23.7,24.26,58398,0
+MS_K.US,D,20250819,000000,24.08,24.42,24.08,24.39,106556,0
+MS_K.US,D,20250820,000000,24.3926,24.43,24.33,24.42,57319,0
+MS_K.US,D,20250821,000000,24.385,24.42,24.32,24.33,33864,0
+MS_K.US,D,20250822,000000,24.39,24.58,24.33,24.51,57431,0
+MS_K.US,D,20250825,000000,24.51,24.64,24.44,24.4901,39297,0
+MS_K.US,D,20250826,000000,24.58,24.68,24.45,24.67,89577,0
+MS_K.US,D,20250827,000000,24.6,24.68,24.56,24.64,39128,0
+MS_K.US,D,20250828,000000,24.65,24.69,24.57,24.63,48095,0
+MS_K.US,D,20250829,000000,24.595,24.6307,24.36,24.48,111042,0
+MS_K.US,D,20250902,000000,24.47,24.54,24.39,24.5,38384,0
+MS_K.US,D,20250903,000000,24.52,24.65,24.51,24.57,65434,0
+MS_K.US,D,20250904,000000,24.6,24.72,24.59,24.72,38271,0
+MS_K.US,D,20250905,000000,24.72,24.8999,24.72,24.85,47345,0
+MS_K.US,D,20250908,000000,24.915,25,24.915,25,115472,0
+MS_K.US,D,20250909,000000,24.96,25.04,24.8101,24.98,53773,0
+MS_K.US,D,20250910,000000,25.016,25.114,24.99,25.02,47785,0
+MS_K.US,D,20250911,000000,25.085,25.22,25.01,25.16,39935,0
+MS_K.US,D,20250912,000000,25.172,25.25,25.16,25.2,30818,0
+MS_K.US,D,20250915,000000,25.15,25.31,25.13,25.26,33718,0
+MS_K.US,D,20250916,000000,25.3537,25.38,25.23,25.38,34008,0
+MS_K.US,D,20250917,000000,25.37,25.525,25.33,25.44,49527,0
+MS_K.US,D,20250918,000000,25.4282,25.43,25.36,25.42,19968,0
+MS_K.US,D,20250919,000000,25.39,25.41,25.25,25.32,43253,0
+MS_K.US,D,20250922,000000,25.31,25.31,25.22,25.31,31334,0
+MS_K.US,D,20250923,000000,25.25,25.26,25.0766,25.11,45702,0
+MS_K.US,D,20250924,000000,25.15,25.16,25.01,25.04,27102,0
+MS_K.US,D,20250925,000000,25.11,25.1164,24.8699,24.9393,58593,0
+MS_K.US,D,20250926,000000,24.94,25.0999,24.85,24.97,35550,0
+MS_K.US,D,20250929,000000,24.98,25.1599,24.98,25.04,46504,0
+MS_K.US,D,20250930,000000,24.731,24.75,24.48,24.49,123655,0
+MS_K.US,D,20251001,000000,24.61,24.79,24.49,24.77,59462,0
+MS_K.US,D,20251002,000000,24.671,24.85,24.48,24.76,62286,0
+MS_K.US,D,20251003,000000,24.745,24.86,24.6806,24.69,34704,0
+MS_K.US,D,20251006,000000,24.6535,24.6976,24.56,24.63,38538,0
+MS_K.US,D,20251007,000000,24.64,24.68,24.52,24.64,44327,0
+MS_K.US,D,20251008,000000,24.6,24.73,24.6,24.72,37051,0
+MS_K.US,D,20251009,000000,24.5923,24.6228,24.4,24.52,130638,0
+MS_K.US,D,20251010,000000,24.5299,24.5799,24.364,24.43,34115,0
+MS_K.US,D,20251013,000000,24.54,24.54,24.3801,24.5188,23210,0
+MS_K.US,D,20251014,000000,24.43,24.5165,24.36,24.5,47918,0
+MS_K.US,D,20251015,000000,24.6299,24.77,24.6,24.75,44727,0
+MS_K.US,D,20251016,000000,24.7699,24.77,24.6115,24.7,34823,0
+MS_K.US,D,20251017,000000,24.68,24.76,24.62,24.65,31341,0
+MS_K.US,D,20251020,000000,24.68,24.8499,24.63,24.71,43590,0
+MS_K.US,D,20251021,000000,24.72,24.87,24.6634,24.82,40053,0
+MS_K.US,D,20251022,000000,24.785,24.8494,24.75,24.795,38901,0
+MS_K.US,D,20251023,000000,24.77,24.79,24.67,24.68,49776,0
+MS_K.US,D,20251024,000000,24.7398,24.9,24.7,24.8,32194,0
+MS_K.US,D,20251027,000000,24.81,24.91,24.76,24.855,27998,0
+MS_K.US,D,20251028,000000,24.921,24.99,24.8,24.9782,46609,0
+MS_K.US,D,20251029,000000,24.98,24.99,24.8,24.86,54695,0
+MS_K.US,D,20251030,000000,24.83,24.87,24.55,24.57,65855,0
+MS_K.US,D,20251031,000000,24.61,24.6999,24.35,24.39,113529,0
+MS_K.US,D,20251103,000000,24.425,24.45,24.2,24.38,85738,0
+MS_K.US,D,20251104,000000,24.33,24.42,24.21,24.22,109200,0
+MS_K.US,D,20251105,000000,24.2201,24.47,24.22,24.4,43573,0
+MS_K.US,D,20251106,000000,24.4,24.4694,24.35,24.42,48964,0
+MS_K.US,D,20251107,000000,24.42,24.46,24.25,24.32,51511,0
+MS_K.US,D,20251110,000000,24.4,24.58,24.37,24.55,37059,0
+MS_K.US,D,20251111,000000,24.52,24.64,24.46,24.64,21587,0
+MS_K.US,D,20251112,000000,24.5198,24.73,24.5198,24.65,57641,0
+MS_K.US,D,20251113,000000,24.5785,24.6486,24.39,24.51,277159,0
+MS_K.US,D,20251114,000000,24.48,24.6388,24.365,24.53,41743,0
+MS_K.US,D,20251117,000000,24.53,24.54,24.3501,24.41,354479,0
+MS_K.US,D,20251118,000000,24.4,24.44,24.26,24.36,360927,0
+MS_K.US,D,20251119,000000,24.3,24.3499,24.17,24.31,59251,0
+MS_K.US,D,20251120,000000,24.305,24.36,24.12,24.1829,92676,0
+MS_K.US,D,20251121,000000,24.21,24.43,24.16,24.41,56643,0
+MS_K.US,D,20251124,000000,24.395,24.58,24.3055,24.51,40799,0
+MS_K.US,D,20251125,000000,24.5,24.63,24.46,24.61,49909,0
+MS_K.US,D,20251126,000000,24.6,24.72,24.45,24.72,39221,0
+MS_K.US,D,20251128,000000,24.655,24.75,24.56,24.75,53350,0
+MS_K.US,D,20251201,000000,24.66,24.69,24.52,24.61,54323,0
+MS_K.US,D,20251202,000000,24.585,24.62,24.38,24.48,96830,0
+MS_K.US,D,20251203,000000,24.4424,24.5,24.4001,24.475,54973,0
+MS_K.US,D,20251204,000000,24.473,24.48,24.38,24.4,73872,0
+MS_K.US,D,20251205,000000,24.4001,24.47,24.36,24.4,54233,0
+MS_K.US,D,20251208,000000,24.38,24.55,24.3,24.54,63608,0
+MS_K.US,D,20251209,000000,24.5068,24.64,24.4701,24.57,38004,0
+MS_K.US,D,20251210,000000,24.6199,24.69,24.46,24.66,40950,0
+MS_K.US,D,20251211,000000,24.6507,24.82,24.6,24.82,42380,0
+MS_K.US,D,20251212,000000,24.735,24.79,24.55,24.68,40831,0
+MS_K.US,D,20251215,000000,24.6711,24.8399,24.67,24.68,66652,0
+MS_K.US,D,20251216,000000,24.65,24.74,24.6,24.74,85320,0
+MS_K.US,D,20251217,000000,24.7372,24.75,24.68,24.69,55576,0
+MS_K.US,D,20251218,000000,24.73,24.9,24.6807,24.84,80546,0
+MS_K.US,D,20251219,000000,24.77,24.91,24.75,24.76,79206,0
+MS_K.US,D,20251222,000000,24.7401,24.93,24.7401,24.9,62559,0
+MS_K.US,D,20251223,000000,24.855,24.9,24.77,24.8,40396,0
+MS_K.US,D,20251224,000000,24.8,24.89,24.78,24.855,30077,0
+MS_K.US,D,20251226,000000,24.88,24.92,24.82,24.82,35383,0
+MS_K.US,D,20251229,000000,24.845,24.8799,24.74,24.833,58002,0
+MS_K.US,D,20251230,000000,24.77,24.8699,24.7518,24.85,47136,0
+MS_K.US,D,20251231,000000,24.5499,24.65,24.51,24.52,133511,0
+MS_K.US,D,20260102,000000,24.52,24.7,24.52,24.65,59241,0
+MS_K.US,D,20260105,000000,24.69,24.788,24.66,24.71,79232,0
+MS_K.US,D,20260106,000000,24.71,24.78,24.55,24.61,45066,0
+MS_K.US,D,20260107,000000,24.65,24.76,24.6101,24.66,60396,0
+MS_K.US,D,20260108,000000,24.72,24.72,24.59,24.59,40545,0
+MS_K.US,D,20260109,000000,24.715,24.715,24.58,24.61,42008,0
+MS_K.US,D,20260112,000000,24.64,24.66,24.59,24.6,33713,0
+MS_K.US,D,20260113,000000,24.66,24.83,24.6001,24.79,119183,0
+MS_K.US,D,20260114,000000,24.7894,24.8,24.73,24.74,59055,0
+MS_K.US,D,20260115,000000,24.88,24.95,24.8,24.88,70226,0
+MS_K.US,D,20260116,000000,24.845,24.9,24.8,24.83,37875,0
+MS_K.US,D,20260120,000000,24.71,24.76,24.66,24.72,47285,0
+MS_K.US,D,20260121,000000,24.735,24.84,24.67,24.79,49580,0
+MS_K.US,D,20260122,000000,24.7601,24.86,24.76,24.81,47578,0
+MS_K.US,D,20260123,000000,24.8105,24.95,24.81,24.9,47293,0
+MS_K.US,D,20260126,000000,24.89,24.96,24.88,24.93,48558,0
+MS_K.US,D,20260127,000000,24.89,24.92,24.85,24.85,35879,0
+MS_K.US,D,20260128,000000,24.85,24.85,24.75,24.77,87528,0
+MS_K.US,D,20260129,000000,24.78,24.85,24.71,24.73,94709,0
+MS_K.US,D,20260130,000000,24.8299,24.94,24.62,24.62,70904,0
+MS_K.US,D,20260202,000000,24.7,24.77,24.65,24.74,21899,0
+MS_K.US,D,20260203,000000,24.74,24.74,24.5485,24.64,59578,0
+MS_K.US,D,20260204,000000,24.6101,24.7,24.51,24.63,52710,0
+MS_K.US,D,20260205,000000,24.6,24.62,24.5001,24.58,36710,0
+MS_K.US,D,20260206,000000,24.56,24.6899,24.55,24.59,26347,0
+MS_K.US,D,20260209,000000,24.5941,24.64,24.55,24.6,33974,0
+MS_K.US,D,20260210,000000,24.64,24.7,24.6,24.68,50934,0
+MS_K.US,D,20260211,000000,24.675,24.7399,24.6101,24.73,26431,0
+MS_K.US,D,20260212,000000,24.705,24.78,24.63,24.74,42386,0
+MS_K.US,D,20260213,000000,24.75,24.86,24.7333,24.82,37706,0
+MS_K.US,D,20260217,000000,24.85,24.96,24.8,24.92,58861,0
+MS_K.US,D,20260218,000000,24.93,25.02,24.88,24.88,72048,0
diff --git a/daily/us/nyse stocks/2/msge.us.txt b/daily/us/nyse stocks/2/msge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..748192152402d22b8bf4991aa6d5be68ceeafc97
--- /dev/null
+++ b/daily/us/nyse stocks/2/msge.us.txt	
@@ -0,0 +1,714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSGE.US,D,20230417,000000,35,35,32,32,200,0
+MSGE.US,D,20230418,000000,32,32.85,32,32.7,7200,0
+MSGE.US,D,20230419,000000,32.65,32.65,31.75,31.87,15400,0
+MSGE.US,D,20230420,000000,31.87,33.3,31.75,32.6,316900,0
+MSGE.US,D,20230421,000000,32.9,33.03,28.27,30.99,874300,0
+MSGE.US,D,20230424,000000,30.22,33.5899,29.74,31.5,865800,0
+MSGE.US,D,20230425,000000,30.59,32.7,29.75,31.53,482200,0
+MSGE.US,D,20230426,000000,30.97,32.81,30.48,32.77,401500,0
+MSGE.US,D,20230427,000000,32.89,33.2599,31.78,31.9,304200,0
+MSGE.US,D,20230428,000000,31.46,32.97,31.4,32.27,300500,0
+MSGE.US,D,20230501,000000,32.55,33.65,32.19,32.45,437200,0
+MSGE.US,D,20230502,000000,32.51,33.36,32.47,33.05,481800,0
+MSGE.US,D,20230503,000000,33.01,33.255,32.44,32.92,464600,0
+MSGE.US,D,20230504,000000,32.68,33.79,31.52,33.66,722700,0
+MSGE.US,D,20230505,000000,34,34.61,33.61,34.6,205600,0
+MSGE.US,D,20230508,000000,34.45,34.9,33.92,34.24,180500,0
+MSGE.US,D,20230509,000000,33.91,34.32,33.33,33.86,147700,0
+MSGE.US,D,20230510,000000,33.54,34.36,29.1,29.58,414300,0
+MSGE.US,D,20230511,000000,29.37,29.8,28.74,28.76,171800,0
+MSGE.US,D,20230512,000000,28.51,28.93,28.09,28.7,408900,0
+MSGE.US,D,20230515,000000,28.51,30.26,28.305,29.8,300600,0
+MSGE.US,D,20230516,000000,29.51,30.815,29.1,30.69,250800,0
+MSGE.US,D,20230517,000000,31.46,31.92,31.295,31.73,348300,0
+MSGE.US,D,20230518,000000,32.09,38.75,31.75,35.79,913500,0
+MSGE.US,D,20230519,000000,36.1,37.48,33.62,34.27,377500,0
+MSGE.US,D,20230522,000000,34.79,39.19,34.53,38.24,567900,0
+MSGE.US,D,20230523,000000,38.31,39.145,36.39,38.04,454400,0
+MSGE.US,D,20230524,000000,37.75,37.75,34.99,36.02,237600,0
+MSGE.US,D,20230525,000000,35.73,36.21,34.72,35.71,218800,0
+MSGE.US,D,20230526,000000,34.57,37.53,34.57,35.04,211400,0
+MSGE.US,D,20230530,000000,35,36.12,34.88,35.39,178814,0
+MSGE.US,D,20230531,000000,35.34,36.295,34.91,35.09,293219,0
+MSGE.US,D,20230601,000000,35.53,37,34.58,36.62,277003,0
+MSGE.US,D,20230602,000000,37.39,40.81,36.38,40.09,418598,0
+MSGE.US,D,20230605,000000,39.78,40.73,37.28,37.42,296185,0
+MSGE.US,D,20230606,000000,37.15,39.59,37.1,38.45,222418,0
+MSGE.US,D,20230607,000000,38.31,40.13,38.1501,39,291826,0
+MSGE.US,D,20230608,000000,38.7,38.9223,36.155,36.73,292396,0
+MSGE.US,D,20230609,000000,36.79,39.24,36.79,38.13,287654,0
+MSGE.US,D,20230612,000000,38.15,38.96,36.42,36.62,213716,0
+MSGE.US,D,20230613,000000,36.96,38.205,36.65,37.31,173464,0
+MSGE.US,D,20230614,000000,37.54,38.72,36.7,37.81,297162,0
+MSGE.US,D,20230615,000000,37.51,38.15,36.28,37.17,259912,0
+MSGE.US,D,20230616,000000,37.98,39.49,37.165,39.02,559059,0
+MSGE.US,D,20230620,000000,38.66,40,38.06,39.64,284092,0
+MSGE.US,D,20230621,000000,36.95,37.19,34.82,34.84,790732,0
+MSGE.US,D,20230622,000000,34.73,35.5,32.27,33.3,1263048,0
+MSGE.US,D,20230623,000000,32.7,33.49,32.1,32.35,5614093,0
+MSGE.US,D,20230626,000000,32.07,32.4,30.62,31.23,1362117,0
+MSGE.US,D,20230627,000000,31.49,33.08,31.1201,32.53,868618,0
+MSGE.US,D,20230628,000000,33.21,33.76,32.73,33.64,822946,0
+MSGE.US,D,20230629,000000,33.54,35.69,33.47,35.23,955273,0
+MSGE.US,D,20230630,000000,34.79,35.21,33.31,33.62,528454,0
+MSGE.US,D,20230703,000000,33.43,34.19,33.33,33.5,220042,0
+MSGE.US,D,20230705,000000,33.15,33.85,32.34,32.91,635905,0
+MSGE.US,D,20230706,000000,32.8,33.39,31.89,32.73,650300,0
+MSGE.US,D,20230707,000000,32.84,34.21,32.84,33.84,541448,0
+MSGE.US,D,20230710,000000,33.64,34.9599,33.64,34.29,362164,0
+MSGE.US,D,20230711,000000,34.49,34.49,33.495,34.34,360370,0
+MSGE.US,D,20230712,000000,34.98,35.09,33.715,34.39,433937,0
+MSGE.US,D,20230713,000000,34.36,34.81,33.99,34.68,372966,0
+MSGE.US,D,20230714,000000,34.36,35.02,34.03,34.7,320731,0
+MSGE.US,D,20230717,000000,34.84,34.97,33.73,33.84,318227,0
+MSGE.US,D,20230718,000000,34,35.635,33.75,35.32,325328,0
+MSGE.US,D,20230719,000000,35.3,35.61,34.14,34.8,253839,0
+MSGE.US,D,20230720,000000,34.75,35.17,34.29,35.12,165998,0
+MSGE.US,D,20230721,000000,35.3,35.35,33.86,34.1,244535,0
+MSGE.US,D,20230724,000000,34.35,34.92,33.91,34.24,184470,0
+MSGE.US,D,20230725,000000,33.74,34.745,33.57,33.98,246537,0
+MSGE.US,D,20230726,000000,33.66,34.75,33.55,34.67,308569,0
+MSGE.US,D,20230727,000000,35.09,35.88,34.47,34.71,373221,0
+MSGE.US,D,20230728,000000,35.36,35.735,34.73,35.41,201024,0
+MSGE.US,D,20230731,000000,35.45,35.74,34.54,34.84,222955,0
+MSGE.US,D,20230801,000000,34.79,34.94,33.37,33.67,461552,0
+MSGE.US,D,20230802,000000,33.25,33.78,32.51,33.58,250052,0
+MSGE.US,D,20230803,000000,33.25,33.72,33,33.56,175745,0
+MSGE.US,D,20230804,000000,33.66,34.23,33.0175,33.26,168103,0
+MSGE.US,D,20230807,000000,33.37,33.89,33.08,33.72,150996,0
+MSGE.US,D,20230808,000000,33.15,33.62,32.8,32.85,263626,0
+MSGE.US,D,20230809,000000,32.89,33.31,32.25,32.51,178794,0
+MSGE.US,D,20230810,000000,32.67,33.34,31.91,32.33,277571,0
+MSGE.US,D,20230811,000000,31.66,33.13,31.49,32.85,322204,0
+MSGE.US,D,20230814,000000,32.7,32.99,31.85,32.17,222128,0
+MSGE.US,D,20230815,000000,31.7,32.12,31.11,31.76,256686,0
+MSGE.US,D,20230816,000000,31.6,32.175,30.83,30.83,228207,0
+MSGE.US,D,20230817,000000,30.82,31.29,30.465,30.65,438582,0
+MSGE.US,D,20230818,000000,30.19,32.99,29.56,32.8,444673,0
+MSGE.US,D,20230821,000000,32.56,32.56,30.97,30.99,353804,0
+MSGE.US,D,20230822,000000,31.97,32.63,31.195,32.58,530676,0
+MSGE.US,D,20230823,000000,32.92,33.06,31.38,32.24,352154,0
+MSGE.US,D,20230824,000000,31.46,32.07,31.15,31.6,265560,0
+MSGE.US,D,20230825,000000,31.75,32.07,31.3422,31.93,241599,0
+MSGE.US,D,20230828,000000,32.03,32.5,31.62,31.73,196250,0
+MSGE.US,D,20230829,000000,31.58,32.23,31.51,31.68,207211,0
+MSGE.US,D,20230830,000000,31.72,32.15,31.4607,31.88,184244,0
+MSGE.US,D,20230831,000000,31.88,32.17,31.7,32.09,262529,0
+MSGE.US,D,20230901,000000,31.84,32.23,30.64,31,325442,0
+MSGE.US,D,20230905,000000,30.67,32.1,30.36,32.07,563382,0
+MSGE.US,D,20230906,000000,31.91,32.42,31.16,32.4,435761,0
+MSGE.US,D,20230907,000000,31.99,32.555,31.91,32.46,230540,0
+MSGE.US,D,20230908,000000,31.77,32.7,31.77,32.2,180284,0
+MSGE.US,D,20230911,000000,32.75,32.84,32.25,32.32,287480,0
+MSGE.US,D,20230912,000000,32.18,32.73,32.08,32.5,166390,0
+MSGE.US,D,20230913,000000,32.38,33.18,32.24,32.75,228327,0
+MSGE.US,D,20230914,000000,33.05,33.44,32.62,32.94,176980,0
+MSGE.US,D,20230915,000000,32.75,33.065,32.34,32.75,562452,0
+MSGE.US,D,20230918,000000,30.16,32.22,30,32.11,839211,0
+MSGE.US,D,20230919,000000,32,34.25,31.96,33.08,619419,0
+MSGE.US,D,20230920,000000,33.2,33.48,32.51,32.72,4249820,0
+MSGE.US,D,20230921,000000,32.65,33,32.16,32.85,1667201,0
+MSGE.US,D,20230922,000000,33.01,33.78,32.72,32.84,603604,0
+MSGE.US,D,20230925,000000,32.21,33.3209,31.8946,32.93,353958,0
+MSGE.US,D,20230926,000000,32.82,33.56,32.34,32.45,348329,0
+MSGE.US,D,20230927,000000,32.52,33.08,32.31,32.73,360871,0
+MSGE.US,D,20230928,000000,32.79,33.37,32.79,33.03,294196,0
+MSGE.US,D,20230929,000000,33.26,33.3,32.755,32.91,280561,0
+MSGE.US,D,20231002,000000,32.93,33.09,32.335,32.58,322731,0
+MSGE.US,D,20231003,000000,32.3,32.93,32.03,32.85,342927,0
+MSGE.US,D,20231004,000000,32.76,32.98,32.235,32.68,243054,0
+MSGE.US,D,20231005,000000,32.68,33.165,32.29,32.77,392104,0
+MSGE.US,D,20231006,000000,32.66,33.18,32.41,32.78,559234,0
+MSGE.US,D,20231009,000000,32.79,32.835,32.46,32.56,346959,0
+MSGE.US,D,20231010,000000,32.24,33.15,32.24,32.8,277225,0
+MSGE.US,D,20231011,000000,33.2,33.495,32.64,32.73,173540,0
+MSGE.US,D,20231012,000000,32.64,32.795,31.92,32.25,304071,0
+MSGE.US,D,20231013,000000,32.08,32.185,31.5,31.96,256227,0
+MSGE.US,D,20231016,000000,31.81,32.74,31.81,32.7,308920,0
+MSGE.US,D,20231017,000000,32.66,34.08,32.66,33.88,618760,0
+MSGE.US,D,20231018,000000,33.82,34.42,32.97,33.02,509506,0
+MSGE.US,D,20231019,000000,32.98,32.98,31.15,31.32,687852,0
+MSGE.US,D,20231020,000000,31.21,31.325,29.67,29.88,503165,0
+MSGE.US,D,20231023,000000,29.86,30.37,29.5,29.65,328957,0
+MSGE.US,D,20231024,000000,29.93,30.76,29.74,30.76,369911,0
+MSGE.US,D,20231025,000000,30.38,30.87,29.69,29.69,345767,0
+MSGE.US,D,20231026,000000,30.19,30.26,29.35,30,305925,0
+MSGE.US,D,20231027,000000,30,30.2,29.5,29.72,250148,0
+MSGE.US,D,20231030,000000,29.84,29.84,29.175,29.59,311179,0
+MSGE.US,D,20231031,000000,29.72,30.59,29.53,30.48,345847,0
+MSGE.US,D,20231101,000000,30.27,30.27,29.32,29.52,337913,0
+MSGE.US,D,20231102,000000,30.1,31.79,30.035,31.15,534399,0
+MSGE.US,D,20231103,000000,31.87,32,30.98,31.47,589099,0
+MSGE.US,D,20231106,000000,31.21,31.4206,30.39,30.53,444396,0
+MSGE.US,D,20231107,000000,29.3,29.82,27.55,28.95,1172769,0
+MSGE.US,D,20231108,000000,28.83,29.755,28.78,29.6,528150,0
+MSGE.US,D,20231109,000000,29.61,29.83,28.29,28.38,538322,0
+MSGE.US,D,20231110,000000,28.38,29.19,28.33,29.17,478910,0
+MSGE.US,D,20231113,000000,29.05,29.05,28.54,28.57,376835,0
+MSGE.US,D,20231114,000000,29.59,30.2,29.06,29.55,989220,0
+MSGE.US,D,20231115,000000,29.6,30.34,29.27,29.68,900523,0
+MSGE.US,D,20231116,000000,29.75,30.18,29.64,30.05,564481,0
+MSGE.US,D,20231117,000000,30.35,30.66,29.9,30.64,493189,0
+MSGE.US,D,20231120,000000,30.815,30.96,30.14,30.27,337060,0
+MSGE.US,D,20231121,000000,30.2,30.51,29.75,30.35,517457,0
+MSGE.US,D,20231122,000000,30.58,31.19,30.47,30.92,494481,0
+MSGE.US,D,20231124,000000,31.04,31.59,30.98,31.52,147029,0
+MSGE.US,D,20231127,000000,31.31,31.37,30.81,30.88,410852,0
+MSGE.US,D,20231128,000000,30.8,30.98,30.14,30.14,449249,0
+MSGE.US,D,20231129,000000,30.49,30.95,29.85,30.03,638098,0
+MSGE.US,D,20231130,000000,30.02,30.32,29.7075,30.28,475597,0
+MSGE.US,D,20231201,000000,30.19,30.96,29.935,30.8,364109,0
+MSGE.US,D,20231204,000000,30.71,31.225,30.71,30.98,392124,0
+MSGE.US,D,20231205,000000,30.6,30.79,30.08,30.35,262607,0
+MSGE.US,D,20231206,000000,30.48,30.96,30,30.19,423675,0
+MSGE.US,D,20231207,000000,30.37,31.3,30.21,31.3,779751,0
+MSGE.US,D,20231208,000000,31.44,32.27,31.12,32.2,581217,0
+MSGE.US,D,20231211,000000,32.01,32.28,31.66,31.68,475661,0
+MSGE.US,D,20231212,000000,31.82,31.88,31.35,31.64,626786,0
+MSGE.US,D,20231213,000000,31.58,32.35,31.09,32.2,657689,0
+MSGE.US,D,20231214,000000,33,33.25,31.505,32.2,658922,0
+MSGE.US,D,20231215,000000,32.3,32.3,31.1,31.16,1148690,0
+MSGE.US,D,20231218,000000,31.28,31.84,30.75,31.32,428451,0
+MSGE.US,D,20231219,000000,31.53,32.07,31.45,31.97,552145,0
+MSGE.US,D,20231220,000000,31.85,32.39,31.38,31.44,597898,0
+MSGE.US,D,20231221,000000,31.76,31.96,31.555,31.87,500861,0
+MSGE.US,D,20231222,000000,31.96,32.06,31.11,31.15,388142,0
+MSGE.US,D,20231226,000000,31,31.5,30.71,31.42,395191,0
+MSGE.US,D,20231227,000000,31.3,31.87,31.14,31.82,577673,0
+MSGE.US,D,20231228,000000,31.8,32.09,31.65,31.8,389349,0
+MSGE.US,D,20231229,000000,31.63,32.15,31.565,31.79,450981,0
+MSGE.US,D,20240102,000000,31.47,31.71,30.658,30.99,569444,0
+MSGE.US,D,20240103,000000,30.81,30.93,30.1,30.17,655111,0
+MSGE.US,D,20240104,000000,30.27,30.65,30.215,30.57,515591,0
+MSGE.US,D,20240105,000000,30.25,30.81,30.13,30.34,397829,0
+MSGE.US,D,20240108,000000,30.35,30.93,30.35,30.87,424789,0
+MSGE.US,D,20240109,000000,30.56,30.65,30.295,30.59,601064,0
+MSGE.US,D,20240110,000000,30.73,30.82,30.25,30.77,572470,0
+MSGE.US,D,20240111,000000,30.83,31.55,30.42,31.54,544809,0
+MSGE.US,D,20240112,000000,31.97,32.33,31.47,32.14,634363,0
+MSGE.US,D,20240116,000000,31.99,32.4,31.31,32.3,888741,0
+MSGE.US,D,20240117,000000,32.07,32.59,31.84,32.46,594060,0
+MSGE.US,D,20240118,000000,32.52,33.4,32.52,33.11,504873,0
+MSGE.US,D,20240119,000000,33.37,33.7728,33.03,33.48,540191,0
+MSGE.US,D,20240122,000000,33.55,34.045,33.2,33.4,654806,0
+MSGE.US,D,20240123,000000,33.88,34.55,33.65,33.91,649478,0
+MSGE.US,D,20240124,000000,34.29,34.39,33.5539,33.79,459722,0
+MSGE.US,D,20240125,000000,34.22,34.635,33.88,34.07,522489,0
+MSGE.US,D,20240126,000000,34.19,34.6,33.52,33.52,1046519,0
+MSGE.US,D,20240129,000000,33.07,33.95,32.896,33.92,196132,0
+MSGE.US,D,20240130,000000,33.86,34.55,33.73,33.92,484794,0
+MSGE.US,D,20240131,000000,33.72,34.45,33.31,33.34,231454,0
+MSGE.US,D,20240201,000000,33.53,33.92,33.175,33.91,169220,0
+MSGE.US,D,20240202,000000,33.79,33.89,33.36,33.76,175429,0
+MSGE.US,D,20240205,000000,33.3,33.71,33.075,33.65,484125,0
+MSGE.US,D,20240206,000000,33.76,35.11,33.47,34.6,672131,0
+MSGE.US,D,20240207,000000,36.01,37.25,34.69,36,609750,0
+MSGE.US,D,20240208,000000,36.1,37.94,35.988,36.96,638194,0
+MSGE.US,D,20240209,000000,36.84,37.47,36.55,36.81,554598,0
+MSGE.US,D,20240212,000000,36.77,37.32,36.06,36.73,793562,0
+MSGE.US,D,20240213,000000,35.79,37.47,35.48,36.76,531502,0
+MSGE.US,D,20240214,000000,36.96,37.205,36.6075,37.03,433978,0
+MSGE.US,D,20240215,000000,36.98,37.59,36.58,36.75,509581,0
+MSGE.US,D,20240216,000000,36.59,38.04,36.5,37.62,510862,0
+MSGE.US,D,20240220,000000,37.35,37.96,37.06,37.95,363936,0
+MSGE.US,D,20240221,000000,37.98,37.98,36.24,37,957684,0
+MSGE.US,D,20240222,000000,36.63,37.6,36.62,37.41,612796,0
+MSGE.US,D,20240223,000000,37.57,37.99,37.34,37.42,501195,0
+MSGE.US,D,20240226,000000,37.17,37.63,37.05,37.27,433130,0
+MSGE.US,D,20240227,000000,37.27,37.405,36.62,36.92,553624,0
+MSGE.US,D,20240228,000000,36.59,38.13,36.59,38.08,545475,0
+MSGE.US,D,20240229,000000,38.47,38.71,38.0081,38.49,383790,0
+MSGE.US,D,20240301,000000,38.62,39.39,38.04,38.83,394163,0
+MSGE.US,D,20240304,000000,38.84,39.02,37.74,38.13,482651,0
+MSGE.US,D,20240305,000000,38.09,38.6597,37.92,38.12,276754,0
+MSGE.US,D,20240306,000000,38.32,38.465,37.81,38.16,267028,0
+MSGE.US,D,20240307,000000,38.34,38.61,37.72,37.76,526632,0
+MSGE.US,D,20240308,000000,37.83,38.32,37.48,37.97,313929,0
+MSGE.US,D,20240311,000000,38,38.055,37.22,37.64,410830,0
+MSGE.US,D,20240312,000000,37.68,38.24,37.45,37.99,446105,0
+MSGE.US,D,20240313,000000,37.99,38.24,37.7514,37.9,275648,0
+MSGE.US,D,20240314,000000,37.96,38.03,37.56,37.83,1127281,0
+MSGE.US,D,20240315,000000,37.63,37.97,37.28,37.4,885153,0
+MSGE.US,D,20240318,000000,37.44,37.96,37.25,37.47,657671,0
+MSGE.US,D,20240319,000000,37.29,38.32,37.29,38.29,1325591,0
+MSGE.US,D,20240320,000000,38.4,39.68,38.29,38.98,443348,0
+MSGE.US,D,20240321,000000,39.07,39.31,38.8,38.94,205227,0
+MSGE.US,D,20240322,000000,39.01,39.26,38.375,38.51,201013,0
+MSGE.US,D,20240325,000000,38.55,38.67,37.95,38.08,225866,0
+MSGE.US,D,20240326,000000,38.41,38.605,38.19,38.21,583434,0
+MSGE.US,D,20240327,000000,38.55,38.97,38.2201,38.95,228863,0
+MSGE.US,D,20240328,000000,39.08,39.59,39.02,39.21,230559,0
+MSGE.US,D,20240401,000000,39.24,39.64,39.01,39.33,269497,0
+MSGE.US,D,20240402,000000,38.92,39.75,38.82,39.65,310865,0
+MSGE.US,D,20240403,000000,39.46,40.35,39.39,39.7,647296,0
+MSGE.US,D,20240404,000000,39.86,40.15,39.16,39.27,238836,0
+MSGE.US,D,20240405,000000,39.32,39.9095,39.28,39.79,175163,0
+MSGE.US,D,20240408,000000,39.85,40.0199,39.58,39.78,470364,0
+MSGE.US,D,20240409,000000,39.92,40,39.43,39.79,333724,0
+MSGE.US,D,20240410,000000,38.84,39.575,38.66,39.46,208968,0
+MSGE.US,D,20240411,000000,39.6,39.7,39.11,39.59,188669,0
+MSGE.US,D,20240412,000000,39.38,39.46,38.7,39.16,283512,0
+MSGE.US,D,20240415,000000,39.47,39.5475,38.49,38.59,431473,0
+MSGE.US,D,20240416,000000,38.32,38.71,38.105,38.45,549030,0
+MSGE.US,D,20240417,000000,38.68,38.68,37.52,37.82,353030,0
+MSGE.US,D,20240418,000000,37.8,37.94,37.465,37.61,488202,0
+MSGE.US,D,20240419,000000,37.59,38.1,37.59,37.94,401828,0
+MSGE.US,D,20240422,000000,38.15,38.76,37.93,38.46,236388,0
+MSGE.US,D,20240423,000000,38.5,39.77,38.4124,39.55,248672,0
+MSGE.US,D,20240424,000000,39.5,39.93,39.15,39.46,256489,0
+MSGE.US,D,20240425,000000,39.29,39.5,38.82,39.49,377939,0
+MSGE.US,D,20240426,000000,39.42,39.72,39.24,39.42,324230,0
+MSGE.US,D,20240429,000000,39.52,40.16,39.21,40.1,210260,0
+MSGE.US,D,20240430,000000,39.94,40.13,39.1,39.15,461886,0
+MSGE.US,D,20240501,000000,39.4,40.04,39.05,39.56,591297,0
+MSGE.US,D,20240502,000000,39.84,40.1,39.42,39.48,407362,0
+MSGE.US,D,20240503,000000,40,41.58,39.93,40.3,1006590,0
+MSGE.US,D,20240506,000000,40.54,40.67,39.26,39.26,472602,0
+MSGE.US,D,20240507,000000,39.26,40.13,39.01,39.94,596832,0
+MSGE.US,D,20240508,000000,39.77,39.93,39.065,39.88,584665,0
+MSGE.US,D,20240509,000000,36.55,38.5,34.11,36.89,1064954,0
+MSGE.US,D,20240510,000000,37.03,37.63,36.59,37.21,823685,0
+MSGE.US,D,20240513,000000,37.56,37.56,36.3046,36.43,343838,0
+MSGE.US,D,20240514,000000,36.81,36.81,36.32,36.57,282469,0
+MSGE.US,D,20240515,000000,36.64,37.045,36.54,36.79,266687,0
+MSGE.US,D,20240516,000000,36.64,37.06,36.48,37.05,304717,0
+MSGE.US,D,20240517,000000,37.2,37.8,37.02,37.08,332604,0
+MSGE.US,D,20240520,000000,37.01,37.4,36.74,37.34,255208,0
+MSGE.US,D,20240521,000000,37.22,37.75,37.12,37.47,289148,0
+MSGE.US,D,20240522,000000,37.35,37.65,36.81,36.85,146575,0
+MSGE.US,D,20240523,000000,36.87,36.885,35.51,35.64,204540,0
+MSGE.US,D,20240524,000000,35.75,35.9665,35.42,35.53,300928,0
+MSGE.US,D,20240528,000000,35.67,36.225,35.115,35.26,339241,0
+MSGE.US,D,20240529,000000,34.87,35.56,34.87,35.05,220719,0
+MSGE.US,D,20240530,000000,35.16,35.16,34.74,35.09,371005,0
+MSGE.US,D,20240531,000000,35.24,35.57,34.88,35.54,203752,0
+MSGE.US,D,20240603,000000,35.63,35.675,34.8,35.17,220868,0
+MSGE.US,D,20240604,000000,34.97,35.16,34.47,34.66,266793,0
+MSGE.US,D,20240605,000000,34.95,34.99,34.165,34.81,381871,0
+MSGE.US,D,20240606,000000,34.69,35.22,34.635,34.76,231173,0
+MSGE.US,D,20240607,000000,34.85,35.09,34.21,34.23,358195,0
+MSGE.US,D,20240610,000000,34.12,35.1,33.81,34.76,385123,0
+MSGE.US,D,20240611,000000,34.62,34.99,34.39,34.46,226300,0
+MSGE.US,D,20240612,000000,35.04,35.59,34.51,34.53,275901,0
+MSGE.US,D,20240613,000000,34.45,34.8,33.39,33.4,544553,0
+MSGE.US,D,20240614,000000,33.22,33.45,32.675,33.11,272992,0
+MSGE.US,D,20240617,000000,32.97,33.375,32.71,33.35,890838,0
+MSGE.US,D,20240618,000000,33.5,33.67,33.05,33.11,490050,0
+MSGE.US,D,20240620,000000,33.01,33.59,32.74,33.53,408205,0
+MSGE.US,D,20240621,000000,33.53,33.85,33.385,33.63,479799,0
+MSGE.US,D,20240624,000000,33.69,33.85,33.16,33.35,288545,0
+MSGE.US,D,20240625,000000,33.4,33.52,32.81,33.39,252940,0
+MSGE.US,D,20240626,000000,33.1,34.06,33.035,34.06,335093,0
+MSGE.US,D,20240627,000000,34.27,34.52,33.94,34.4,146322,0
+MSGE.US,D,20240628,000000,34.48,34.74,34,34.23,1401094,0
+MSGE.US,D,20240701,000000,34.24,34.27,33.46,33.88,273766,0
+MSGE.US,D,20240702,000000,33.85,34.5,33.85,34.31,142573,0
+MSGE.US,D,20240703,000000,34.32,34.6,34.1001,34.38,72807,0
+MSGE.US,D,20240705,000000,34.3,34.67,34.21,34.44,133906,0
+MSGE.US,D,20240708,000000,34.58,34.74,34.07,34.29,248433,0
+MSGE.US,D,20240709,000000,34.19,34.48,34,34.07,224916,0
+MSGE.US,D,20240710,000000,34.17,34.96,33.9,34.8,318858,0
+MSGE.US,D,20240711,000000,35.57,36.76,35.165,36.57,286919,0
+MSGE.US,D,20240712,000000,36.9,37.285,36.61,37.21,356277,0
+MSGE.US,D,20240715,000000,37.44,38.04,36.94,37.77,315999,0
+MSGE.US,D,20240716,000000,37.85,38.47,37.76,38.26,247672,0
+MSGE.US,D,20240717,000000,38.01,38.525,37.85,37.92,245114,0
+MSGE.US,D,20240718,000000,37.61,38.86,37.61,37.98,217092,0
+MSGE.US,D,20240719,000000,38.01,38.25,37.59,37.89,145832,0
+MSGE.US,D,20240722,000000,38.11,38.42,37.7,38.26,585846,0
+MSGE.US,D,20240723,000000,38.37,39.63,38.11,38.97,369882,0
+MSGE.US,D,20240724,000000,40.02,40.36,38.56,38.74,402607,0
+MSGE.US,D,20240725,000000,38.96,39.71,38.65,38.66,493915,0
+MSGE.US,D,20240726,000000,38.82,39.25,38.64,38.91,333029,0
+MSGE.US,D,20240729,000000,39.03,39.3901,38.81,38.89,250910,0
+MSGE.US,D,20240730,000000,39.1,39.47,38.99,39.38,270472,0
+MSGE.US,D,20240731,000000,39.38,40.135,39.32,39.49,250943,0
+MSGE.US,D,20240801,000000,39.44,39.844,37.38,37.72,230805,0
+MSGE.US,D,20240802,000000,36.85,37.205,36.331,36.55,278757,0
+MSGE.US,D,20240805,000000,35.21,36.04,34.15,35.79,622428,0
+MSGE.US,D,20240806,000000,35.73,36.47,35.38,36.47,464109,0
+MSGE.US,D,20240807,000000,36.74,37.32,36.19,36.3,979468,0
+MSGE.US,D,20240808,000000,36.84,37.84,36.305,37.78,211755,0
+MSGE.US,D,20240809,000000,37.69,37.69,37.09,37.31,133534,0
+MSGE.US,D,20240812,000000,37.26,37.7543,36.61,36.98,544417,0
+MSGE.US,D,20240813,000000,37.26,37.6466,37.23,37.47,464145,0
+MSGE.US,D,20240814,000000,37.53,38.11,37.215,37.74,462016,0
+MSGE.US,D,20240815,000000,38.34,38.9552,38.16,38.66,295710,0
+MSGE.US,D,20240816,000000,41.27,41.45,39.9601,40.5,948991,0
+MSGE.US,D,20240819,000000,40.48,41.375,39.925,41.22,417441,0
+MSGE.US,D,20240820,000000,41.01,41.54,40.65,41.35,359256,0
+MSGE.US,D,20240821,000000,41.76,41.76,40.67,41,244445,0
+MSGE.US,D,20240822,000000,41,41.56,40.95,41,359904,0
+MSGE.US,D,20240823,000000,41.89,42.99,41.6,41.81,595355,0
+MSGE.US,D,20240826,000000,42.2,42.55,42,42.24,439222,0
+MSGE.US,D,20240827,000000,42.26,42.51,41.75,41.78,539672,0
+MSGE.US,D,20240828,000000,41.7,42.31,41.48,41.92,395554,0
+MSGE.US,D,20240829,000000,42.32,42.7,41.6278,42,291570,0
+MSGE.US,D,20240830,000000,42.13,42.65,41.91,42.22,287272,0
+MSGE.US,D,20240903,000000,41.79,42.15,40.381,40.52,231253,0
+MSGE.US,D,20240904,000000,40.52,41.42,40.32,40.69,306241,0
+MSGE.US,D,20240905,000000,40.72,41.01,40.27,40.74,215838,0
+MSGE.US,D,20240906,000000,40.58,41.03,39.68,40.02,261046,0
+MSGE.US,D,20240909,000000,39.92,40.39,39.62,39.64,210252,0
+MSGE.US,D,20240910,000000,39.66,39.785,38.825,39.36,348114,0
+MSGE.US,D,20240911,000000,39.19,39.61,38.37,39.48,300770,0
+MSGE.US,D,20240912,000000,39.64,39.785,39.39,39.45,240576,0
+MSGE.US,D,20240913,000000,39.9,40.42,39.55,40.29,259013,0
+MSGE.US,D,20240916,000000,40.5,41.49,40.28,41.07,540356,0
+MSGE.US,D,20240917,000000,41.39,41.825,41.1101,41.53,363183,0
+MSGE.US,D,20240918,000000,41.75,42.29,40.89,40.9,350678,0
+MSGE.US,D,20240919,000000,41.85,42.08,41.35,42,298705,0
+MSGE.US,D,20240920,000000,41.94,42.27,41.58,42.13,679872,0
+MSGE.US,D,20240923,000000,42.27,42.42,41.32,41.5,321295,0
+MSGE.US,D,20240924,000000,41.77,41.83,41.16,41.27,131527,0
+MSGE.US,D,20240925,000000,41.06,41.39,40.89,41.27,141806,0
+MSGE.US,D,20240926,000000,41.56,42.275,41.14,41.6,249258,0
+MSGE.US,D,20240927,000000,41.84,42.325,41.71,42.14,163489,0
+MSGE.US,D,20240930,000000,41.98,42.71,41.98,42.53,137557,0
+MSGE.US,D,20241001,000000,42.37,42.545,41.785,42.03,188840,0
+MSGE.US,D,20241002,000000,42.09,42.665,41.8,42.23,137890,0
+MSGE.US,D,20241003,000000,41.85,42.12,41.27,41.4,160810,0
+MSGE.US,D,20241004,000000,42.11,42.24,41.28,41.84,124103,0
+MSGE.US,D,20241007,000000,41.51,41.79,41.12,41.17,186954,0
+MSGE.US,D,20241008,000000,41.09,41.63,40.76,41.57,363391,0
+MSGE.US,D,20241009,000000,41.67,43.8199,41.67,42.65,617356,0
+MSGE.US,D,20241010,000000,42.1,43.36,41.92,42.28,222075,0
+MSGE.US,D,20241011,000000,42.23,42.655,41.7,42.31,254206,0
+MSGE.US,D,20241014,000000,42.22,43.73,42,43.07,310721,0
+MSGE.US,D,20241015,000000,42.9,43.5,42.55,43.04,512923,0
+MSGE.US,D,20241016,000000,43.06,43.7,42.8001,43.4,202880,0
+MSGE.US,D,20241017,000000,43.51,44.045,43.195,43.75,131676,0
+MSGE.US,D,20241018,000000,43.75,43.82,43.1001,43.32,239139,0
+MSGE.US,D,20241021,000000,43.52,43.56,42.35,42.41,188166,0
+MSGE.US,D,20241022,000000,42.41,42.52,41.8,42.19,193516,0
+MSGE.US,D,20241023,000000,41.9,42.28,41.18,41.77,441466,0
+MSGE.US,D,20241024,000000,41.9,42.185,41.27,42.09,316637,0
+MSGE.US,D,20241025,000000,42.21,42.3498,41.8454,42.19,113656,0
+MSGE.US,D,20241028,000000,42.42,42.98,42.36,42.45,291128,0
+MSGE.US,D,20241029,000000,42.2,42.62,42.16,42.59,150056,0
+MSGE.US,D,20241030,000000,42.38,42.89,42.15,42.28,185913,0
+MSGE.US,D,20241031,000000,42.08,42.29,41.64,41.71,164646,0
+MSGE.US,D,20241101,000000,42.12,42.12,40.402,40.92,321875,0
+MSGE.US,D,20241104,000000,40.75,41.16,40.26,40.54,229984,0
+MSGE.US,D,20241105,000000,40.47,41.65,40.425,41.55,227592,0
+MSGE.US,D,20241106,000000,43.39,44.05,42.99,43.32,711027,0
+MSGE.US,D,20241107,000000,43.38,44.14,42.91,43.08,427573,0
+MSGE.US,D,20241108,000000,41,41.49,38.49,39.15,731920,0
+MSGE.US,D,20241111,000000,38.62,39.21,37.31,38.8,748964,0
+MSGE.US,D,20241112,000000,38.54,38.93,37.68,37.68,594302,0
+MSGE.US,D,20241113,000000,37.64,37.7053,36.75,36.75,587537,0
+MSGE.US,D,20241114,000000,36.845,36.845,35.71,35.81,427454,0
+MSGE.US,D,20241115,000000,35.845,36.86,35.555,36.39,508782,0
+MSGE.US,D,20241118,000000,35.765,36.69,35.29,36.02,460371,0
+MSGE.US,D,20241119,000000,35.81,35.84,35.05,35.55,351846,0
+MSGE.US,D,20241120,000000,35.675,36.2099,35.32,35.65,443749,0
+MSGE.US,D,20241121,000000,35.685,36.65,35.3901,36.22,412305,0
+MSGE.US,D,20241122,000000,36.245,36.67,36.13,36.28,367689,0
+MSGE.US,D,20241125,000000,36.6158,37.18,36.455,36.85,453172,0
+MSGE.US,D,20241126,000000,36.75,37,36.32,36.78,524392,0
+MSGE.US,D,20241127,000000,37.09,37.21,36.62,36.64,337280,0
+MSGE.US,D,20241129,000000,36.905,37.45,36.89,36.99,533237,0
+MSGE.US,D,20241202,000000,36.83,37.2034,36.57,36.57,473705,0
+MSGE.US,D,20241203,000000,37.02,39.38,37.02,38.87,1131993,0
+MSGE.US,D,20241204,000000,38.82,39,38.3249,38.65,594563,0
+MSGE.US,D,20241205,000000,38.75,38.8,37.39,37.41,259997,0
+MSGE.US,D,20241206,000000,37.545,37.64,37.15,37.57,259465,0
+MSGE.US,D,20241209,000000,37.63,37.72,36.89,36.91,235502,0
+MSGE.US,D,20241210,000000,37.16,37.16,35.31,35.59,779967,0
+MSGE.US,D,20241211,000000,35.78,36.05,35.08,35.1,658453,0
+MSGE.US,D,20241212,000000,35.1,35.59,34.77,34.96,311932,0
+MSGE.US,D,20241213,000000,34.9593,35.05,34.22,34.37,194250,0
+MSGE.US,D,20241216,000000,34.285,34.86,34.04,34.22,520825,0
+MSGE.US,D,20241217,000000,34.21,34.66,33.75,34.42,366209,0
+MSGE.US,D,20241218,000000,34.53,34.72,32.96,33.05,516758,0
+MSGE.US,D,20241219,000000,33.21,33.39,32.395,33.22,600786,0
+MSGE.US,D,20241220,000000,32.77,33.685,32.77,33.4,807137,0
+MSGE.US,D,20241223,000000,33.315,33.32,32.67,33.06,288018,0
+MSGE.US,D,20241224,000000,32.91,33.33,32.85,33.2,147858,0
+MSGE.US,D,20241226,000000,32.9,33.46,32.89,33.45,217744,0
+MSGE.US,D,20241227,000000,33.24,33.42,32.78,33.25,319823,0
+MSGE.US,D,20241230,000000,33.35,36.25,33.29,35.83,639470,0
+MSGE.US,D,20241231,000000,35.6801,36.02,35.055,35.6,514436,0
+MSGE.US,D,20250102,000000,35.525,36.76,35.525,35.69,537176,0
+MSGE.US,D,20250103,000000,35.9,36.59,35.5,35.89,325908,0
+MSGE.US,D,20250106,000000,35.93,36.145,35.21,35.29,441101,0
+MSGE.US,D,20250107,000000,35.28,35.39,34.4,34.86,448611,0
+MSGE.US,D,20250108,000000,34.67,34.76,34.15,34.3,488148,0
+MSGE.US,D,20250110,000000,33.955,34.44,33.52,34.31,682912,0
+MSGE.US,D,20250113,000000,33.89,34.91,33.8,34.9,354725,0
+MSGE.US,D,20250114,000000,35.27,35.36,34.737,35.08,222832,0
+MSGE.US,D,20250115,000000,35.65,35.75,34.785,35.14,316838,0
+MSGE.US,D,20250116,000000,35.37,35.88,35.09,35.48,232410,0
+MSGE.US,D,20250117,000000,35.53,36,35.4602,35.96,404279,0
+MSGE.US,D,20250121,000000,36.05,36.67,36.05,36.24,328908,0
+MSGE.US,D,20250122,000000,36.21,36.25,35.18,35.43,251932,0
+MSGE.US,D,20250123,000000,35.325,36.18,34.97,35.9,289227,0
+MSGE.US,D,20250124,000000,35.9,36.41,35.78,36.31,279471,0
+MSGE.US,D,20250127,000000,36.22,37.09,36.22,36.67,692175,0
+MSGE.US,D,20250128,000000,36.67,36.74,35.735,35.86,231394,0
+MSGE.US,D,20250129,000000,35.67,36.61,35.65,36.17,290370,0
+MSGE.US,D,20250130,000000,36.1795,36.69,36.155,36.3,279323,0
+MSGE.US,D,20250131,000000,36.125,36.8074,36.075,36.34,366406,0
+MSGE.US,D,20250203,000000,35.86,36.59,35.6878,36.12,381201,0
+MSGE.US,D,20250204,000000,36.28,36.54,35.77,35.79,258371,0
+MSGE.US,D,20250205,000000,35.825,36.245,35.7,35.87,388185,0
+MSGE.US,D,20250206,000000,35.39,35.995,34.26,35.75,877288,0
+MSGE.US,D,20250207,000000,36.11,37.85,35.6901,36.73,463394,0
+MSGE.US,D,20250210,000000,36.955,38.07,36.4,37.61,546013,0
+MSGE.US,D,20250211,000000,37.59,38.09,37.39,37.97,288393,0
+MSGE.US,D,20250212,000000,37.61,38.5,37.31,38.49,264286,0
+MSGE.US,D,20250213,000000,38.46,38.56,37.7805,38.17,260813,0
+MSGE.US,D,20250214,000000,38.34,38.4,37.59,37.87,298932,0
+MSGE.US,D,20250218,000000,37.76,37.82,36.92,37.05,203988,0
+MSGE.US,D,20250219,000000,37.2,37.74,36.65,37.72,275906,0
+MSGE.US,D,20250220,000000,37.44,37.53,36.69,36.83,509874,0
+MSGE.US,D,20250221,000000,37.035,37.27,35.82,35.99,408360,0
+MSGE.US,D,20250224,000000,36.07,36.095,35.28,35.32,385757,0
+MSGE.US,D,20250225,000000,35.285,35.65,34.37,34.81,470284,0
+MSGE.US,D,20250226,000000,34.645,35.175,34.17,34.43,398624,0
+MSGE.US,D,20250227,000000,34.335,34.59,33.99,34.2,349020,0
+MSGE.US,D,20250228,000000,34.285,34.69,34.01,34.53,275620,0
+MSGE.US,D,20250303,000000,34.545,34.76,33.74,33.83,295632,0
+MSGE.US,D,20250304,000000,33.515,33.8,32.6,32.98,314490,0
+MSGE.US,D,20250305,000000,33.06,33.11,32.3,32.71,449312,0
+MSGE.US,D,20250306,000000,32.39,32.85,32.215,32.28,353993,0
+MSGE.US,D,20250307,000000,32.275,32.61,31.22,31.85,407789,0
+MSGE.US,D,20250310,000000,31.47,31.85,30.56,30.59,408942,0
+MSGE.US,D,20250311,000000,31.29,33.48,31.24,32.39,402767,0
+MSGE.US,D,20250312,000000,32.8,32.8207,31.1,31.85,361157,0
+MSGE.US,D,20250313,000000,31.52,31.7,30.01,30.44,311846,0
+MSGE.US,D,20250314,000000,30.6525,31.63,30.4,31.42,429689,0
+MSGE.US,D,20250317,000000,31.42,32.11,31.329,32.02,328078,0
+MSGE.US,D,20250318,000000,32,33.12,31.7532,33,370235,0
+MSGE.US,D,20250319,000000,32.859,33.85,32.64,33.31,445514,0
+MSGE.US,D,20250320,000000,33.21,34.55,32.99,34.02,385667,0
+MSGE.US,D,20250321,000000,33.844,33.92,33.23,33.85,633295,0
+MSGE.US,D,20250324,000000,34.22,34.56,33.62,34.1,450018,0
+MSGE.US,D,20250325,000000,34.17,34.17,33.17,33.26,268971,0
+MSGE.US,D,20250326,000000,33.27,34.105,33.26,33.62,302019,0
+MSGE.US,D,20250327,000000,33.64,34.12,33.48,33.89,176290,0
+MSGE.US,D,20250328,000000,33.93,34.15,33.28,33.71,244786,0
+MSGE.US,D,20250331,000000,33.375,33.66,32.45,32.74,394695,0
+MSGE.US,D,20250401,000000,32.747,33.53,32.445,33.12,226884,0
+MSGE.US,D,20250402,000000,32.845,34.06,32.74,33.91,242758,0
+MSGE.US,D,20250403,000000,32.64,32.84,31.32,31.35,277505,0
+MSGE.US,D,20250404,000000,30.39,30.74,29.2,29.69,413258,0
+MSGE.US,D,20250407,000000,28.743,30.9,28.29,29.51,511053,0
+MSGE.US,D,20250408,000000,30.28,30.6399,28.6901,28.9,323506,0
+MSGE.US,D,20250409,000000,29.02,32.28,28.51,31.99,527450,0
+MSGE.US,D,20250410,000000,30.92,31.075,30.01,30.34,441102,0
+MSGE.US,D,20250411,000000,30.335,30.54,29.22,30.3,195417,0
+MSGE.US,D,20250414,000000,30.68,31.18,30.07,30.94,360547,0
+MSGE.US,D,20250415,000000,31.115,31.52,30.75,30.79,347610,0
+MSGE.US,D,20250416,000000,30.685,30.795,29.795,30.07,252207,0
+MSGE.US,D,20250417,000000,30.345,30.7,29.985,30.69,156863,0
+MSGE.US,D,20250421,000000,30.355,30.355,29.8087,29.95,248728,0
+MSGE.US,D,20250422,000000,30.385,30.67,30,30.52,386117,0
+MSGE.US,D,20250423,000000,31.17,31.96,30.98,31.32,308649,0
+MSGE.US,D,20250424,000000,31.075,32.67,31.07,32.51,329919,0
+MSGE.US,D,20250425,000000,32.28,32.95,32.143,32.66,229592,0
+MSGE.US,D,20250428,000000,32.775,33.13,32.555,32.86,195049,0
+MSGE.US,D,20250429,000000,32.44,33.1,32.44,32.78,207760,0
+MSGE.US,D,20250430,000000,32.3,32.52,31.76,32.44,271086,0
+MSGE.US,D,20250501,000000,32.31,33.15,32.31,32.74,212424,0
+MSGE.US,D,20250502,000000,33.215,33.92,32.91,33.55,201171,0
+MSGE.US,D,20250505,000000,33.005,34.38,33.005,33.97,301099,0
+MSGE.US,D,20250506,000000,33.63,36.34,33.3794,35.6,443313,0
+MSGE.US,D,20250507,000000,35.67,36.94,35.53,36.34,385784,0
+MSGE.US,D,20250508,000000,36.63,36.86,35.6595,36.11,258816,0
+MSGE.US,D,20250509,000000,36.11,36.45,35.86,36.18,173492,0
+MSGE.US,D,20250512,000000,37.135,37.65,36.71,37.41,390020,0
+MSGE.US,D,20250513,000000,37.435,38.24,37.435,37.64,204074,0
+MSGE.US,D,20250514,000000,37.555,38.05,37.5,37.79,226458,0
+MSGE.US,D,20250515,000000,37.9,38.21,37.42,38.1,274283,0
+MSGE.US,D,20250516,000000,38.228,38.49,37.9355,38.32,177201,0
+MSGE.US,D,20250519,000000,37.805,38.81,37.79,38.76,217869,0
+MSGE.US,D,20250520,000000,38.535,38.62,37.9,37.94,390666,0
+MSGE.US,D,20250521,000000,37.615,37.703,36.48,36.6,231181,0
+MSGE.US,D,20250522,000000,36.555,37.01,36.39,36.9,246179,0
+MSGE.US,D,20250523,000000,36.76,36.9,36.33,36.55,170945,0
+MSGE.US,D,20250527,000000,36.89,37.3,36.7322,36.99,232757,0
+MSGE.US,D,20250528,000000,37,37.275,36.53,36.74,212889,0
+MSGE.US,D,20250529,000000,36.95,36.95,36.43,36.8,157198,0
+MSGE.US,D,20250530,000000,36.67,37.285,36.485,37.11,274789,0
+MSGE.US,D,20250602,000000,37.165,37.3,36.5,37.22,331681,0
+MSGE.US,D,20250603,000000,37.22,37.94,36.95,37.14,332968,0
+MSGE.US,D,20250604,000000,37.3762,37.56,36.83,37.28,219292,0
+MSGE.US,D,20250605,000000,37.495,38,37.25,37.9,235974,0
+MSGE.US,D,20250606,000000,38.62,38.62,37.705,37.77,277860,0
+MSGE.US,D,20250609,000000,37.9968,38.16,37.51,38.12,206244,0
+MSGE.US,D,20250610,000000,38.33,38.5161,37.65,37.7,323517,0
+MSGE.US,D,20250611,000000,37.71,37.98,37.04,37.13,255945,0
+MSGE.US,D,20250612,000000,36.965,37.16,36.625,36.83,256924,0
+MSGE.US,D,20250613,000000,36.435,36.68,36.11,36.39,238369,0
+MSGE.US,D,20250616,000000,36.66,37.31,36.4675,36.83,181360,0
+MSGE.US,D,20250617,000000,36.77,37.6,36.77,37.04,415726,0
+MSGE.US,D,20250618,000000,37.05,37.89,36.94,37.39,307850,0
+MSGE.US,D,20250620,000000,37.89,38.56,37.5725,38.44,459706,0
+MSGE.US,D,20250623,000000,38.45,41.2399,38.45,40.92,720983,0
+MSGE.US,D,20250624,000000,40.92,41.23,40.06,40.98,372745,0
+MSGE.US,D,20250625,000000,40.99,41.0498,39.72,39.85,456177,0
+MSGE.US,D,20250626,000000,40.05,40.23,39.63,40.23,514859,0
+MSGE.US,D,20250627,000000,40.52,40.655,39.97,40.5,1395711,0
+MSGE.US,D,20250630,000000,40.725,40.83,39.645,39.97,327882,0
+MSGE.US,D,20250701,000000,39.755,40.26,39.27,39.38,312976,0
+MSGE.US,D,20250702,000000,39.335,39.845,39.335,39.67,202900,0
+MSGE.US,D,20250703,000000,40,40.725,39.8822,40.01,141011,0
+MSGE.US,D,20250707,000000,39.7147,40.09,38.44,38.62,252083,0
+MSGE.US,D,20250708,000000,38.52,38.785,37.44,37.95,417226,0
+MSGE.US,D,20250709,000000,38.245,38.43,37.7363,38.2,463058,0
+MSGE.US,D,20250710,000000,38.145,39.17,37.94,39.16,281003,0
+MSGE.US,D,20250711,000000,39.01,39.55,38.79,39.48,240573,0
+MSGE.US,D,20250714,000000,39.59,40.4899,39.59,40.48,272005,0
+MSGE.US,D,20250715,000000,40.545,40.545,39.56,39.6,236958,0
+MSGE.US,D,20250716,000000,39.53,40.55,39.42,40.52,221899,0
+MSGE.US,D,20250717,000000,40.52,40.97,40.4,40.78,377084,0
+MSGE.US,D,20250718,000000,40.33,41.02,40.165,40.27,285031,0
+MSGE.US,D,20250721,000000,40.2,40.7,40.1,40.16,188146,0
+MSGE.US,D,20250722,000000,40.27,40.805,40.17,40.76,184087,0
+MSGE.US,D,20250723,000000,40.66,40.895,40.38,40.86,184539,0
+MSGE.US,D,20250724,000000,40.8,40.8121,39.45,39.62,223132,0
+MSGE.US,D,20250725,000000,39.6,39.85,39.11,39.79,393720,0
+MSGE.US,D,20250728,000000,39.79,39.84,39.065,39.73,377733,0
+MSGE.US,D,20250729,000000,39.79,40.16,38.56,38.7,247303,0
+MSGE.US,D,20250730,000000,38.92,39.084,37.78,38.08,403371,0
+MSGE.US,D,20250731,000000,37.865,38.6,37.73,37.79,235803,0
+MSGE.US,D,20250801,000000,37.345,37.38,36.495,36.88,289531,0
+MSGE.US,D,20250804,000000,37.33,38.37,37.12,38.24,280707,0
+MSGE.US,D,20250805,000000,38.315,38.49,37.53,37.93,169625,0
+MSGE.US,D,20250806,000000,38.01,38.32,37.61,38.15,175389,0
+MSGE.US,D,20250807,000000,38.58,38.58,37.185,38.05,212921,0
+MSGE.US,D,20250808,000000,37.78,38.42,37.78,38.02,181243,0
+MSGE.US,D,20250811,000000,38.15,39.02,38.15,38.93,292379,0
+MSGE.US,D,20250812,000000,39.01,40.5,38.81,40.22,290875,0
+MSGE.US,D,20250813,000000,37.4389,39.405,35.31,36.79,1016026,0
+MSGE.US,D,20250814,000000,36.5,36.7681,35.56,36.33,555428,0
+MSGE.US,D,20250815,000000,36.33,37.04,36.05,36.83,485621,0
+MSGE.US,D,20250818,000000,36.705,37.14,36.37,36.71,270127,0
+MSGE.US,D,20250819,000000,36.715,37.73,36.715,37.58,226858,0
+MSGE.US,D,20250820,000000,37.58,37.7,36.665,37.56,316406,0
+MSGE.US,D,20250821,000000,37.27,37.975,37.21,37.66,366440,0
+MSGE.US,D,20250822,000000,38.14,39.36,37.86,39.33,314202,0
+MSGE.US,D,20250825,000000,39.29,39.48,38.79,39.26,554239,0
+MSGE.US,D,20250826,000000,39.3,39.91,39.04,39.89,309940,0
+MSGE.US,D,20250827,000000,39.835,39.92,38.9675,39.41,387178,0
+MSGE.US,D,20250828,000000,39.38,40.92,39.3,40.9,335838,0
+MSGE.US,D,20250829,000000,40.67,40.83,40.2,40.71,375045,0
+MSGE.US,D,20250902,000000,40.26,40.71,39.85,40.4,316148,0
+MSGE.US,D,20250903,000000,40.2,40.75,40.11,40.42,548550,0
+MSGE.US,D,20250904,000000,40.29,40.84,40.29,40.47,349658,0
+MSGE.US,D,20250905,000000,40.645,41.23,40.295,40.86,224848,0
+MSGE.US,D,20250908,000000,40.955,42.155,40.845,42.08,437166,0
+MSGE.US,D,20250909,000000,42.45,42.45,41.36,41.44,342160,0
+MSGE.US,D,20250910,000000,41.6785,42.76,41.02,42.75,367402,0
+MSGE.US,D,20250911,000000,42.6,43.7,42.6,43.3,441012,0
+MSGE.US,D,20250912,000000,43.63,44.385,43.33,44.27,649403,0
+MSGE.US,D,20250915,000000,44.275,44.505,43.78,43.94,361834,0
+MSGE.US,D,20250916,000000,43.62,44.9,43.06,44.6,431584,0
+MSGE.US,D,20250917,000000,44.53,45.57,44.42,44.91,347768,0
+MSGE.US,D,20250918,000000,44.995,46.18,44.975,45.92,454220,0
+MSGE.US,D,20250919,000000,45.93,45.97,44.945,45.15,481273,0
+MSGE.US,D,20250922,000000,44.76,45.84,44.75,45.73,320752,0
+MSGE.US,D,20250923,000000,45.75,46.74,45.69,46.04,330637,0
+MSGE.US,D,20250924,000000,46.09,46.495,45.15,45.16,352696,0
+MSGE.US,D,20250925,000000,44.89,45.33,44.73,44.8,341034,0
+MSGE.US,D,20250926,000000,44.54,45.69,44.54,45.29,324021,0
+MSGE.US,D,20250929,000000,45.235,45.47,44.48,45.2,249454,0
+MSGE.US,D,20250930,000000,45.295,45.395,44.78,45.24,251448,0
+MSGE.US,D,20251001,000000,45.92,48.09,45.5,47.61,754507,0
+MSGE.US,D,20251002,000000,47.295,47.8027,45.63,46.65,450363,0
+MSGE.US,D,20251003,000000,46.765,47.2,45.31,45.58,297042,0
+MSGE.US,D,20251006,000000,45.565,45.875,44.75,45.63,247160,0
+MSGE.US,D,20251007,000000,45.705,45.705,43.37,43.51,505529,0
+MSGE.US,D,20251008,000000,43.995,44.26,42.62,42.67,419475,0
+MSGE.US,D,20251009,000000,43.005,43.005,41.65,41.88,260910,0
+MSGE.US,D,20251010,000000,42.01,42.65,41.69,41.77,283819,0
+MSGE.US,D,20251013,000000,42.66,43.43,42.185,43.39,655397,0
+MSGE.US,D,20251014,000000,42.6001,44.4,42.6001,44.1,476208,0
+MSGE.US,D,20251015,000000,44.11,45.9,44.11,44.99,380966,0
+MSGE.US,D,20251016,000000,44.6,44.905,43.35,43.65,348628,0
+MSGE.US,D,20251017,000000,43.61,44.315,43.51,43.9,270584,0
+MSGE.US,D,20251020,000000,44.6,45.005,44.07,44.5,330188,0
+MSGE.US,D,20251021,000000,44.37,45.95,44.3141,45.6,226537,0
+MSGE.US,D,20251022,000000,44.37,46.24,44.37,46.18,354776,0
+MSGE.US,D,20251023,000000,46.125,46.5306,44.975,45.63,224244,0
+MSGE.US,D,20251024,000000,46.105,46.23,45.545,45.75,163954,0
+MSGE.US,D,20251027,000000,45.61,46.09,45.01,45.19,185078,0
+MSGE.US,D,20251028,000000,45.02,45.38,44.675,44.97,138447,0
+MSGE.US,D,20251029,000000,44.7,45.395,43.75,44.3,235115,0
+MSGE.US,D,20251030,000000,44.02,44.89,43.8,44.07,181264,0
+MSGE.US,D,20251031,000000,43.7296,44.59,43.69,44.16,242787,0
+MSGE.US,D,20251103,000000,44.225,44.71,43.33,44.22,237320,0
+MSGE.US,D,20251104,000000,43.465,44.28,43.33,43.84,374936,0
+MSGE.US,D,20251105,000000,43.845,45.1,43.74,44.54,703047,0
+MSGE.US,D,20251106,000000,43.33,47.2,43.33,44.27,292356,0
+MSGE.US,D,20251107,000000,45.015,47.165,44.3515,46.51,497458,0
+MSGE.US,D,20251110,000000,47.24,49.352,47.24,49.27,494683,0
+MSGE.US,D,20251111,000000,49.67,49.7615,48.36,49.31,511230,0
+MSGE.US,D,20251112,000000,49.34,49.42,48,48.57,325336,0
+MSGE.US,D,20251113,000000,48.425,48.425,46.66,46.91,295110,0
+MSGE.US,D,20251114,000000,46.67,47.271,45.89,46,313440,0
+MSGE.US,D,20251117,000000,46,46.1,45.16,45.16,355145,0
+MSGE.US,D,20251118,000000,44.29,47.67,44.29,47.49,414429,0
+MSGE.US,D,20251119,000000,47.96,48.51,47.25,47.95,321621,0
+MSGE.US,D,20251120,000000,48.91,49.12,47.05,47.18,208691,0
+MSGE.US,D,20251121,000000,47.34,47.98,47.135,47.8,358291,0
+MSGE.US,D,20251124,000000,47.72,47.98,47.1,47.21,353192,0
+MSGE.US,D,20251125,000000,47.875,49.405,46.9101,48.95,506633,0
+MSGE.US,D,20251126,000000,49.02,49.31,48.33,48.96,221889,0
+MSGE.US,D,20251128,000000,48.96,49.51,48.36,49.47,135471,0
+MSGE.US,D,20251201,000000,49.005,51.2,49.005,50.73,452153,0
+MSGE.US,D,20251202,000000,50.87,51.22,48.98,49.6,473906,0
+MSGE.US,D,20251203,000000,49.55,50.62,48.661,50.16,228126,0
+MSGE.US,D,20251204,000000,50.09,51.53,50,51.52,296568,0
+MSGE.US,D,20251205,000000,51.74,52.25,51.04,51.79,318396,0
+MSGE.US,D,20251208,000000,51.775,52.545,51.6,52.27,313644,0
+MSGE.US,D,20251209,000000,52.27,53.62,52.27,52.97,265043,0
+MSGE.US,D,20251210,000000,52.73,53.55,52.54,53.3,307732,0
+MSGE.US,D,20251211,000000,53.99,55.75,53.99,54.7,493786,0
+MSGE.US,D,20251212,000000,54.72,55.24,54.35,54.72,328483,0
+MSGE.US,D,20251215,000000,53.94,54.52,52.56,52.71,430638,0
+MSGE.US,D,20251216,000000,52.25,53.17,51.578,52.28,442486,0
+MSGE.US,D,20251217,000000,52.25,53.1899,51.36,51.56,226267,0
+MSGE.US,D,20251218,000000,52.1,52.925,51.66,51.91,282494,0
+MSGE.US,D,20251219,000000,52.14,52.655,51.93,52.62,461253,0
+MSGE.US,D,20251222,000000,52.785,53.91,52.785,53.13,236718,0
+MSGE.US,D,20251223,000000,53.285,54.12,52.84,53.77,380796,0
+MSGE.US,D,20251224,000000,53.745,54.7,53.47,54.48,90984,0
+MSGE.US,D,20251226,000000,54.115,54.37,53.56,54.01,182617,0
+MSGE.US,D,20251229,000000,53.865,54,53.36,53.7,144564,0
+MSGE.US,D,20251230,000000,53.44,53.94,53.23,53.77,170615,0
+MSGE.US,D,20251231,000000,53.8,54.3,53.21,53.89,331573,0
+MSGE.US,D,20260102,000000,53.885,54.36,52.55,54.34,263062,0
+MSGE.US,D,20260105,000000,54.32,55.25,53.1309,54.31,297780,0
+MSGE.US,D,20260106,000000,54.125,54.51,53.17,53.96,237631,0
+MSGE.US,D,20260107,000000,53.772,53.93,52.63,53.9,228042,0
+MSGE.US,D,20260108,000000,53.575,55.01,53.44,54.91,273505,0
+MSGE.US,D,20260109,000000,54.89,56.16,54.675,55.01,180988,0
+MSGE.US,D,20260112,000000,55,57.36,54.75,57.14,314832,0
+MSGE.US,D,20260113,000000,57.25,59.855,57.15,59.35,384523,0
+MSGE.US,D,20260114,000000,58.8816,60.81,58.84,60.66,379088,0
+MSGE.US,D,20260115,000000,61,61.64,58.79,59.42,525134,0
+MSGE.US,D,20260116,000000,59.177,59.69,59.06,59.48,428946,0
+MSGE.US,D,20260120,000000,59.085,59.85,58.0001,58.65,469426,0
+MSGE.US,D,20260121,000000,58.955,59.405,57.7,59.34,345066,0
+MSGE.US,D,20260122,000000,60.86,61.33,60.13,60.54,308050,0
+MSGE.US,D,20260123,000000,60.8389,61.88,60.0485,61.24,256000,0
+MSGE.US,D,20260126,000000,60.91,61.5,59.54,59.65,268428,0
+MSGE.US,D,20260127,000000,59.38,61.15,59.21,60.73,304948,0
+MSGE.US,D,20260128,000000,60.535,60.68,59.6901,60.16,268655,0
+MSGE.US,D,20260129,000000,60.7,62.23,60.24,62.11,413414,0
+MSGE.US,D,20260130,000000,61.42,62.76,60.85,61.87,402928,0
+MSGE.US,D,20260202,000000,61.5,63.1,61.42,61.94,395464,0
+MSGE.US,D,20260203,000000,62.25,63,59,60.34,506597,0
+MSGE.US,D,20260204,000000,60.61,61.345,57.75,59.81,583133,0
+MSGE.US,D,20260205,000000,59.315,60.1,58.17,59.35,411898,0
+MSGE.US,D,20260206,000000,58.9501,60.91,58.9501,60.85,226328,0
+MSGE.US,D,20260209,000000,60.565,61.47,60.435,60.7,388124,0
+MSGE.US,D,20260210,000000,61.51,62.05,60.1,60.4,397715,0
+MSGE.US,D,20260211,000000,61.22,61.425,58.43,59.16,333306,0
+MSGE.US,D,20260212,000000,58.47,61.05,58.34,60.15,811879,0
+MSGE.US,D,20260213,000000,60.53,62.989,60.03,62.51,340451,0
+MSGE.US,D,20260217,000000,62.57,63.53,62.13,63.05,227755,0
+MSGE.US,D,20260218,000000,63.6,65.26,63.5,64.34,272847,0
diff --git a/daily/us/nyse stocks/2/mstz.us.txt b/daily/us/nyse stocks/2/mstz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f767189a7d4fb0ed8668a3e4d128b4d9d7b6a90f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mstz.us.txt	
@@ -0,0 +1,352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTZ.US,D,20240919,000000,429.4,435.6,375.8,400.432,1634.2,0
+MSTZ.US,D,20240920,000000,405.6,416,391.6,402,4854.05,0
+MSTZ.US,D,20240923,000000,385,397,363.42,372.4,917.65,0
+MSTZ.US,D,20240924,000000,367.8,380.4,351.2,352.06,1927.7,0
+MSTZ.US,D,20240925,000000,359.2,362,334.2,360.394,2446.85,0
+MSTZ.US,D,20240926,000000,333.8,339.2,287.6,296.2,7111.75,0
+MSTZ.US,D,20240927,000000,282,283.2,246.8,255,19877.5,0
+MSTZ.US,D,20240930,000000,279.6,283.2,260,280.2,22408.65,0
+MSTZ.US,D,20241001,000000,279.8,317.4,277.6,299.8,23813.75,0
+MSTZ.US,D,20241002,000000,308.6,311.6,260,293.4,22873.5,0
+MSTZ.US,D,20241003,000000,298.4,317,290.43,296.6,7235.85,0
+MSTZ.US,D,20241004,000000,286,294.8,250,250,23901.1,0
+MSTZ.US,D,20241007,000000,240.6,242.8,207.2,223,78515.95,0
+MSTZ.US,D,20241008,000000,222.8,226.448,193.2,208.6,82839.95,0
+MSTZ.US,D,20241009,000000,214.2,222.8,195.398,215,97531.6,0
+MSTZ.US,D,20241010,000000,206.8,239.9,206.8,227.2,75741.65,0
+MSTZ.US,D,20241011,000000,215.4,217.2,155.4,155.6,202281.15,0
+MSTZ.US,D,20241014,000000,138.4,171.2,134.214,170.2,237398.45,0
+MSTZ.US,D,20241015,000000,162.8,191,155.2,183.2,208871.95,0
+MSTZ.US,D,20241016,000000,172.4,188.2,171.6,183.6,106832.45,0
+MSTZ.US,D,20241017,000000,185,199.4,175,184.4,111776,0
+MSTZ.US,D,20241018,000000,177,178,137.2,143,228618.1,0
+MSTZ.US,D,20241021,000000,144.8,152,132.6,138.2,197448.9,0
+MSTZ.US,D,20241022,000000,141.6,146.6,135.4,137.4,142216.85,0
+MSTZ.US,D,20241023,000000,143.6,155.6,133.6,144.4,222912.2,0
+MSTZ.US,D,20241024,000000,136.2,139,116,116.8,306355.25,0
+MSTZ.US,D,20241025,000000,115,122.4,105.8,116.3,417359.05,0
+MSTZ.US,D,20241028,000000,106,107.4,91.8,95.8,425895.1,0
+MSTZ.US,D,20241029,000000,89.2,98.6,86.6,93.3,723189.25,0
+MSTZ.US,D,20241030,000000,101.6,107.196,95.024,101.1,771918.25,0
+MSTZ.US,D,20241031,000000,98,109.398,96.798,103.4,860418.25,0
+MSTZ.US,D,20241101,000000,102.8,119,94.034,115.8,788571.25,0
+MSTZ.US,D,20241104,000000,119.2,124.8,114,122.8,390307.6,0
+MSTZ.US,D,20241105,000000,111.4,120,100.4,117.3,549351.25,0
+MSTZ.US,D,20241106,000000,84.1,101.576,83.4,86,791815.85,0
+MSTZ.US,D,20241107,000000,87,89.4,70.8,77.1,859446.7,0
+MSTZ.US,D,20241108,000000,75.4,82,72.624,77.4,706917.35,0
+MSTZ.US,D,20241111,000000,62.6,64.58,31.3,37.9,3032452.7,0
+MSTZ.US,D,20241112,000000,39,41,33.2,33.8,3842814.05,0
+MSTZ.US,D,20241113,000000,32.168,40.4,29,39.2,5743442.4,0
+MSTZ.US,D,20241114,000000,35.9,41.6,34.6,39.2,3431861.15,0
+MSTZ.US,D,20241115,000000,37.224,40.4,34,36.2,2647946.05,0
+MSTZ.US,D,20241118,000000,35.4,36.588,26.2,27,4843199.15,0
+MSTZ.US,D,20241119,000000,26.03,27.4,18,20.2,7358428.2,0
+MSTZ.US,D,20241120,000000,17.498,17.92,13.45,16.256,20844383.95,0
+MSTZ.US,D,20241121,000000,12.286,23.2,12,21.4,17920295.35,0
+MSTZ.US,D,20241122,000000,20.842,22,15.696,18.934,40421270.75,0
+MSTZ.US,D,20241125,000000,17.384,22.4,17.382,20.4,28643508.3,0
+MSTZ.US,D,20241126,000000,22.7,27.2,20.6,25.6,26754659.45,0
+MSTZ.US,D,20241127,000000,21.2,23,19.264,20.4,22498385.5,0
+MSTZ.US,D,20241129,000000,18.672,21.4,17.588,20.6,23683542.85,0
+MSTZ.US,D,20241202,000000,20.164,22,19.504,21.2,13174157.55,0
+MSTZ.US,D,20241203,000000,22.972,23.6,20,22.1,14900089.3,0
+MSTZ.US,D,20241204,000000,21.4,23.2,18,18.4,18708123.4,0
+MSTZ.US,D,20241205,000000,15.24,20.8,14.944,19.932,49745374.9,0
+MSTZ.US,D,20241206,000000,19.202,20.4,18.224,19.056,30729237.8,0
+MSTZ.US,D,20241209,000000,19.216,22.2,18.712,21.8,20427545.2,0
+MSTZ.US,D,20241210,000000,21,23.2,20.2,20.5,12154212.15,0
+MSTZ.US,D,20241211,000000,19.664,19.68,16.8,16.824,15616897.35,0
+MSTZ.US,D,20241212,000000,16.678,18.892,16.528,18.2,6085656,0
+MSTZ.US,D,20241213,000000,17.696,18.736,16.8,16.866,47399359.05,0
+MSTZ.US,D,20241216,000000,15.52,17.03,14.495,16.83,17488086,0
+MSTZ.US,D,20241217,000000,16.42,18.66,16.2768,18.62,9516527,0
+MSTZ.US,D,20241218,000000,18.72,23.37,18.2924,21.79,13064629,0
+MSTZ.US,D,20241219,000000,20.1818,25.44,19.9159,25,19474187,0
+MSTZ.US,D,20241220,000000,26.18,26.51,19.21,19.26,21328013,0
+MSTZ.US,D,20241223,000000,19.94,22.94,19.78,22.36,12677178,0
+MSTZ.US,D,20241224,000000,21.0533,21.24,18.77,19,8996674,0
+MSTZ.US,D,20241226,000000,19.95,21.0176,19.78,20.49,10492300,0
+MSTZ.US,D,20241227,000000,20.76,23.08,20.66,22.15,11238379,0
+MSTZ.US,D,20241230,000000,23.63,26.05,23.58,25.85,13852741,0
+MSTZ.US,D,20241231,000000,23.4909,28.9108,23.3,28.09,14042914,0
+MSTZ.US,D,20250102,000000,26.09,27.599,24.11,26.02,12595452,0
+MSTZ.US,D,20250103,000000,25.63,25.68,18.6,19.21,16460755,0
+MSTZ.US,D,20250106,000000,18.06,19.64,14.3201,14.71,23997846,0
+MSTZ.US,D,20250107,000000,15.7475,18.14,15.3542,17.61,28523677,0
+MSTZ.US,D,20250108,000000,18.32,20.16,17.37,18.58,27573750,0
+MSTZ.US,D,20250110,000000,18.94,20.2,18.0402,19.05,22022472,0
+MSTZ.US,D,20250113,000000,21.1748,21.87,18.9,18.94,25097903,0
+MSTZ.US,D,20250114,000000,17.3478,18.6693,15.96,17.19,19247860,0
+MSTZ.US,D,20250115,000000,15.85,16.28,14.76,15.51,20885371,0
+MSTZ.US,D,20250116,000000,15.77,16.78,14.72,15.01,18156111,0
+MSTZ.US,D,20250117,000000,13.6,13.9,12.41,12.47,26303254,0
+MSTZ.US,D,20250121,000000,12.63,14.37,12.06,12.98,32149914,0
+MSTZ.US,D,20250122,000000,13.31,14.22,12.93,13.77,19141782,0
+MSTZ.US,D,20250123,000000,14.23,14.27,12.86,14.07,37006649,0
+MSTZ.US,D,20250124,000000,13.74,15.75,13.73,15.52,20282601,0
+MSTZ.US,D,20250127,000000,16.74,18.31,15.2995,16.05,25951135,0
+MSTZ.US,D,20250128,000000,16.43,17.43,15.98,17.13,14166634,0
+MSTZ.US,D,20250129,000000,17,17.8299,16.38,16.61,15476002,0
+MSTZ.US,D,20250130,000000,16.15,16.8781,15.18,16.71,13871500,0
+MSTZ.US,D,20250131,000000,16.76,17.5,15.48,17.27,18557001,0
+MSTZ.US,D,20250203,000000,19.81,19.88,15.8,15.98,24567119,0
+MSTZ.US,D,20250204,000000,16.53,16.57,15.365,15.86,14608080,0
+MSTZ.US,D,20250205,000000,15.79,17.18,15.5,16.93,12590102,0
+MSTZ.US,D,20250206,000000,16.6837,18.51,16.124,18.02,10869577,0
+MSTZ.US,D,20250207,000000,16.9604,17.83,15.94,17.72,15763564,0
+MSTZ.US,D,20250210,000000,17.16,17.72,16.41,17.04,10409215,0
+MSTZ.US,D,20250211,000000,17.23,18.62,16.62,18.51,8979859,0
+MSTZ.US,D,20250212,000000,19.0375,19.18,17.22,17.66,10848040,0
+MSTZ.US,D,20250213,000000,17.83,18.7,17.29,17.87,7550307,0
+MSTZ.US,D,20250214,000000,17.8899,18,15.7097,16.48,10576616,0
+MSTZ.US,D,20250218,000000,16.5437,17.5265,16.21,16.81,8616693,0
+MSTZ.US,D,20250219,000000,16.5151,18.515,16.21,18.33,7691605,0
+MSTZ.US,D,20250220,000000,17.7913,18.8,17.3,17.78,6068350,0
+MSTZ.US,D,20250221,000000,17.3899,20.46,17.2,20.4,10832771,0
+MSTZ.US,D,20250224,000000,19.8462,23.59,19.8462,22.7,15633583,0
+MSTZ.US,D,20250225,000000,25.1397,29.0448,24.7367,27.93,26897481,0
+MSTZ.US,D,20250226,000000,29.01,29.3672,24.8,24.94,21322751,0
+MSTZ.US,D,20250227,000000,24.34,29.53,23.5036,29.44,14745904,0
+MSTZ.US,D,20250228,000000,29.82,31.45,25.16,25.65,19011221,0
+MSTZ.US,D,20250303,000000,18.11,27.48,17.76,26.44,29271900,0
+MSTZ.US,D,20250304,000000,28.81,29.48,17.62,21.46,33553283,0
+MSTZ.US,D,20250305,000000,20.942,21.94,15.82,16.2,33970067,0
+MSTZ.US,D,20250306,000000,17.25,17.86,14.87,16.59,39980433,0
+MSTZ.US,D,20250307,000000,17.23,19.08,15.94,18.5,33748019,0
+MSTZ.US,D,20250310,000000,20.9191,25.57,20.39,24.62,35628974,0
+MSTZ.US,D,20250311,000000,23.49,26.17,19.7,20.28,31285858,0
+MSTZ.US,D,20250312,000000,19.54,22.09,18.805,19.83,21552295,0
+MSTZ.US,D,20250313,000000,19.88,21.2,18.7,19.73,22224661,0
+MSTZ.US,D,20250314,000000,18.2481,18.33,14.47,14.7,33331094,0
+MSTZ.US,D,20250317,000000,15.2303,16.1687,14.69,14.91,21169841,0
+MSTZ.US,D,20250318,000000,16.06,17.12,15.2613,16.02,25987258,0
+MSTZ.US,D,20250319,000000,15.2462,15.61,13.1202,13.71,28361246,0
+MSTZ.US,D,20250320,000000,14.17,14.6,13.21,13.81,27525627,0
+MSTZ.US,D,20250321,000000,14.385,14.6591,13.47,13.67,17879187,0
+MSTZ.US,D,20250324,000000,12.52,12.9776,10.73,10.84,30686366,0
+MSTZ.US,D,20250325,000000,10.94,11.1999,10.2998,10.41,23303773,0
+MSTZ.US,D,20250326,000000,10.73,11.7374,10.49,11.15,27610945,0
+MSTZ.US,D,20250327,000000,11.62,11.925,10.88,11.49,25376049,0
+MSTZ.US,D,20250328,000000,11.92,13.96,11.74,13.92,30406657,0
+MSTZ.US,D,20250331,000000,14.6492,15.5596,13.42,14.03,35980477,0
+MSTZ.US,D,20250401,000000,13.6243,14.78,12.18,12.32,32582801,0
+MSTZ.US,D,20250402,000000,12.96,13.0494,11.25,11.78,39981736,0
+MSTZ.US,D,20250403,000000,13.725,14.5578,12.8,14.03,33745484,0
+MSTZ.US,D,20250404,000000,13.82,15.76,12.38,12.96,42430772,0
+MSTZ.US,D,20250407,000000,15.885,16.55,12.55,15.15,35783512,0
+MSTZ.US,D,20250408,000000,14.02,18.82,13.535,18.54,29466926,0
+MSTZ.US,D,20250409,000000,17.92,18,8.595,9.55,55431052,0
+MSTZ.US,D,20250410,000000,10.26,11.6699,9.93,10.8,41771774,0
+MSTZ.US,D,20250411,000000,10.3285,10.6,8.4009,8.73,38198961,0
+MSTZ.US,D,20250414,000000,8.16,8.72,7.88,8.07,39104962,0
+MSTZ.US,D,20250415,000000,8.02,8.29,7.6298,8.1,30565439,0
+MSTZ.US,D,20250416,000000,8.34,8.43,7.69,8,41914775,0
+MSTZ.US,D,20250417,000000,7.94,8.31,7.6,7.74,26085098,0
+MSTZ.US,D,20250421,000000,7.35,8.14,7.07,7.7,35455344,0
+MSTZ.US,D,20250422,000000,7.19,7.27,6.22,6.48,62582725,0
+MSTZ.US,D,20250423,000000,6.04,6.6399,6.02,6.38,41992466,0
+MSTZ.US,D,20250424,000000,6.42,6.478,6.19,6.215,26886669,0
+MSTZ.US,D,20250425,000000,6.095,6.1,5.4,5.54,46667306,0
+MSTZ.US,D,20250428,000000,5.43,5.98,5.4,5.54,45750187,0
+MSTZ.US,D,20250429,000000,5.5599,5.62,5.1,5.17,40321874,0
+MSTZ.US,D,20250430,000000,5.3797,5.69,5.1,5.21,51775125,0
+MSTZ.US,D,20250501,000000,4.87,5.18,4.5612,5.15,62450357,0
+MSTZ.US,D,20250502,000000,4.84,5,4.63,4.82,43058677,0
+MSTZ.US,D,20250505,000000,5.09,5.31,4.88,5.02,43684930,0
+MSTZ.US,D,20250506,000000,5.225,5.24,4.98,5.035,41053049,0
+MSTZ.US,D,20250507,000000,4.81,4.96,4.75,4.85,28127582,0
+MSTZ.US,D,20250508,000000,4.465,4.55,4.09,4.29,79041040,0
+MSTZ.US,D,20250509,000000,4.1802,4.47,3.9803,4.265,46318969,0
+MSTZ.US,D,20250512,000000,4.17,4.5899,4.14,4.495,70504988,0
+MSTZ.US,D,20250513,000000,4.3495,4.52,4.1011,4.125,51383914,0
+MSTZ.US,D,20250514,000000,4.14,4.35,4.0408,4.22,35084730,0
+MSTZ.US,D,20250515,000000,4.33,4.6791,4.25,4.615,46191870,0
+MSTZ.US,D,20250516,000000,4.56,4.8051,4.39,4.555,39356829,0
+MSTZ.US,D,20250519,000000,4.72,4.73,4.22,4.24,43393437,0
+MSTZ.US,D,20250520,000000,4.245,4.39,4.1535,4.16,32989425,0
+MSTZ.US,D,20250521,000000,4.1902,4.6,4.04,4.455,54595967,0
+MSTZ.US,D,20250527,000000,5.12,5.3588,4.88,5.11,47331641,0
+MSTZ.US,D,20250528,000000,5.22,5.505,5.17,5.34,38164120,0
+MSTZ.US,D,20250530,000000,5.1996,5.48,5.105,5.19,35460027,0
+MSTZ.US,D,20250602,000000,5.24,5.25,4.94,5.1,23735953,0
+MSTZ.US,D,20250603,000000,4.91,5.1335,4.6,4.69,40684472,0
+MSTZ.US,D,20250604,000000,4.75,4.98,4.7212,4.91,30899582,0
+MSTZ.US,D,20250605,000000,4.77,5.2785,4.73,5.15,42155642,0
+MSTZ.US,D,20250606,000000,4.9197,5.135,4.83,4.99,33226082,0
+MSTZ.US,D,20250609,000000,4.8496,4.92,4.46,4.54,35070413,0
+MSTZ.US,D,20250610,000000,4.49,4.7299,4.49,4.545,26806692,0
+MSTZ.US,D,20250611,000000,4.54,4.8,4.51,4.63,27857397,0
+MSTZ.US,D,20250612,000000,4.85,4.9595,4.55,4.83,34675743,0
+MSTZ.US,D,20250613,000000,4.925,5.055,4.72,4.74,45208789,0
+MSTZ.US,D,20250616,000000,4.62,4.8797,4.62,4.75,28587982,0
+MSTZ.US,D,20250617,000000,4.92,5.14,4.85,4.935,45700840,0
+MSTZ.US,D,20250618,000000,5.03,5.13,4.945,5.09,34275695,0
+MSTZ.US,D,20250620,000000,4.985,5.2088,4.905,5.065,43357177,0
+MSTZ.US,D,20250623,000000,5.265,5.37,5.05,5.13,64291252,0
+MSTZ.US,D,20250624,000000,4.9501,5.02,4.66,4.865,30567382,0
+MSTZ.US,D,20250625,000000,4.6686,4.8,4.54,4.57,26993199,0
+MSTZ.US,D,20250626,000000,4.6295,4.67,4.475,4.615,21278459,0
+MSTZ.US,D,20250627,000000,4.65,4.69,4.34,4.67,33576606,0
+MSTZ.US,D,20250630,000000,4.54,4.66,4.11,4.18,42154226,0
+MSTZ.US,D,20250701,000000,4.36,4.83,4.32,4.82,36132799,0
+MSTZ.US,D,20250702,000000,4.56,4.65,4,4.07,50001572,0
+MSTZ.US,D,20250703,000000,4.1087,4.1098,3.83,4.035,43109981,0
+MSTZ.US,D,20250707,000000,4.07,4.2,4.005,4.2,29325958,0
+MSTZ.US,D,20250708,000000,4.12,4.26,4.07,4.18,22185811,0
+MSTZ.US,D,20250709,000000,4.0893,4.2,3.77,3.785,39015752,0
+MSTZ.US,D,20250710,000000,3.8498,3.8601,3.66,3.67,38991962,0
+MSTZ.US,D,20250711,000000,3.51,3.65,3.38,3.44,40054711,0
+MSTZ.US,D,20250714,000000,3.255,3.36,3.1,3.185,70837905,0
+MSTZ.US,D,20250715,000000,3.27,3.33,3.11,3.31,42671695,0
+MSTZ.US,D,20250716,000000,3.2195,3.26,3.09,3.115,43325303,0
+MSTZ.US,D,20250717,000000,3.17,3.23,3.11,3.16,25720837,0
+MSTZ.US,D,20250718,000000,3.165,3.58,3.13,3.56,45391627,0
+MSTZ.US,D,20250721,000000,3.45,3.54,3.33,3.515,57580131,0
+MSTZ.US,D,20250722,000000,3.47,3.72,3.39,3.505,48796697,0
+MSTZ.US,D,20250723,000000,3.5609,3.85,3.55,3.73,54776233,0
+MSTZ.US,D,20250724,000000,3.705,3.8551,3.6,3.695,34089297,0
+MSTZ.US,D,20250725,000000,3.86,3.92,3.76,3.855,32315815,0
+MSTZ.US,D,20250728,000000,3.65,3.9,3.645,3.89,34158576,0
+MSTZ.US,D,20250729,000000,3.85,4.15,3.8399,4.07,34442985,0
+MSTZ.US,D,20250730,000000,4.03,4.115,3.87,4.065,31183083,0
+MSTZ.US,D,20250731,000000,3.9799,4.02,3.74,3.9,40617119,0
+MSTZ.US,D,20250801,000000,4.1599,4.6253,4.1008,4.605,55462668,0
+MSTZ.US,D,20250804,000000,4.45,4.63,4.0201,4.045,52387172,0
+MSTZ.US,D,20250805,000000,4.16,4.372,4.0601,4.32,42792468,0
+MSTZ.US,D,20250806,000000,4.35,4.38,4.1235,4.145,31929165,0
+MSTZ.US,D,20250807,000000,4.03,4.0599,3.65,3.74,59349577,0
+MSTZ.US,D,20250808,000000,3.83,3.99,3.61,3.87,43982938,0
+MSTZ.US,D,20250811,000000,3.7,3.8,3.5,3.76,54098949,0
+MSTZ.US,D,20250812,000000,3.7697,3.97,3.75,3.88,42441856,0
+MSTZ.US,D,20250813,000000,3.825,4.1,3.7947,3.94,50599272,0
+MSTZ.US,D,20250814,000000,4.18,4.48,4.1512,4.31,59746418,0
+MSTZ.US,D,20250815,000000,4.33,4.62,4.31,4.46,46882439,0
+MSTZ.US,D,20250818,000000,4.6398,4.6799,4.44,4.54,38379708,0
+MSTZ.US,D,20250819,000000,4.5597,5.3,4.52,5.215,56431569,0
+MSTZ.US,D,20250820,000000,5.1397,5.56,4.94,4.975,46209172,0
+MSTZ.US,D,20250821,000000,5.1,5.25,5,5.16,35078133,0
+MSTZ.US,D,20250822,000000,5.24,5.32,4.51,4.55,43617067,0
+MSTZ.US,D,20250825,000000,4.89,5.03,4.71,4.92,29373469,0
+MSTZ.US,D,20250826,000000,4.9699,4.995,4.67,4.67,25501395,0
+MSTZ.US,D,20250827,000000,4.76,4.94,4.6812,4.935,31880432,0
+MSTZ.US,D,20250828,000000,4.81,5.095,4.76,5.03,27336248,0
+MSTZ.US,D,20250829,000000,5.15,5.21,5,5.155,29018351,0
+MSTZ.US,D,20250902,000000,5.15,5.25,4.72,4.94,39395632,0
+MSTZ.US,D,20250903,000000,4.92,5.34,4.8535,5.26,26063998,0
+MSTZ.US,D,20250904,000000,5.26,5.66,5.19,5.34,33291137,0
+MSTZ.US,D,20250905,000000,5.11,5.5901,5.035,5.07,37657438,0
+MSTZ.US,D,20250908,000000,5.305,5.5012,5.16,5.26,28283197,0
+MSTZ.US,D,20250909,000000,5.25,5.438,5.1941,5.305,19882399,0
+MSTZ.US,D,20250910,000000,5.17,5.5165,4.9301,5.365,27470809,0
+MSTZ.US,D,20250911,000000,5.355,5.4917,5.26,5.37,24914518,0
+MSTZ.US,D,20250912,000000,5.28,5.3263,5.0501,5.205,28733717,0
+MSTZ.US,D,20250915,000000,5.27,5.55,5.2187,5.32,16208270,0
+MSTZ.US,D,20250916,000000,5.28,5.415,5.07,5.08,19397478,0
+MSTZ.US,D,20250917,000000,5.0701,5.44,4.93,5.25,18115042,0
+MSTZ.US,D,20250918,000000,5.05,5.0893,4.345,4.62,29151538,0
+MSTZ.US,D,20250919,000000,4.67,4.95,4.53,4.75,16218040,0
+MSTZ.US,D,20250922,000000,4.96,5.1751,4.8306,4.995,18086330,0
+MSTZ.US,D,20250923,000000,4.95,5.23,4.9,5.225,14023719,0
+MSTZ.US,D,20250924,000000,5.125,5.375,4.94,5.36,14822626,0
+MSTZ.US,D,20250925,000000,5.6,6.4,5.59,6.12,33521781,0
+MSTZ.US,D,20250926,000000,6.1099,6.24,5.75,5.76,29168345,0
+MSTZ.US,D,20250929,000000,5.59,5.7,5.08,5.12,25484614,0
+MSTZ.US,D,20250930,000000,5.3199,5.455,5.2,5.26,15633607,0
+MSTZ.US,D,20251001,000000,4.93,4.96,4.56,4.72,22659475,0
+MSTZ.US,D,20251002,000000,4.45,4.66,4.33,4.34,22222314,0
+MSTZ.US,D,20251003,000000,4.39,4.54,4.2,4.35,20232175,0
+MSTZ.US,D,20251006,000000,4.08,4.2851,4.03,4.17,18292561,0
+MSTZ.US,D,20251007,000000,4.18,4.89,4.18,4.885,29204577,0
+MSTZ.US,D,20251008,000000,4.675,5.07,4.655,4.825,24772937,0
+MSTZ.US,D,20251009,000000,4.93,5.18,4.87,5.12,19438059,0
+MSTZ.US,D,20251010,000000,5.03,5.6599,5.03,5.61,32108021,0
+MSTZ.US,D,20251013,000000,5.56,5.77,5.2,5.22,22929134,0
+MSTZ.US,D,20251014,000000,5.7,5.83,5.31,5.7,20139265,0
+MSTZ.US,D,20251015,000000,5.61,5.94,5.4064,5.86,13407835,0
+MSTZ.US,D,20251016,000000,5.74,6.4399,5.6788,6.37,27190724,0
+MSTZ.US,D,20251017,000000,6.57,6.59,5.97,6.09,25253142,0
+MSTZ.US,D,20251020,000000,5.79,5.905,5.425,5.82,16907282,0
+MSTZ.US,D,20251021,000000,5.93,6.02,5.46,5.61,18198739,0
+MSTZ.US,D,20251022,000000,5.93,6.5499,5.765,6.39,21294246,0
+MSTZ.US,D,20251023,000000,6.18,6.49,6.02,6.21,15420920,0
+MSTZ.US,D,20251024,000000,5.96,6.16,5.89,6.03,15255606,0
+MSTZ.US,D,20251027,000000,5.59,5.86,5.58,5.76,11608921,0
+MSTZ.US,D,20251028,000000,5.76,6.2,5.6985,6.19,10565432,0
+MSTZ.US,D,20251029,000000,6.2,6.64,6.11,6.585,16472257,0
+MSTZ.US,D,20251030,000000,6.84,7.6,6.7712,7.6,18005772,0
+MSTZ.US,D,20251031,000000,6.66,7.065,6.295,6.67,25614562,0
+MSTZ.US,D,20251103,000000,6.95,7.165,6.655,6.92,16774698,0
+MSTZ.US,D,20251104,000000,7.42,7.9,7.265,7.85,28360535,0
+MSTZ.US,D,20251105,000000,7.66,7.84,7.315,7.34,16102612,0
+MSTZ.US,D,20251106,000000,7.515,8.48,7.495,8.37,23363280,0
+MSTZ.US,D,20251107,000000,9.39,9.59,7.905,8.02,34206699,0
+MSTZ.US,D,20251110,000000,7.505,8.52,7.45,8.245,23423972,0
+MSTZ.US,D,20251111,000000,8.39,8.775,8.2,8.745,17317265,0
+MSTZ.US,D,20251112,000000,8.57,9.62,8.49,9.255,15839281,0
+MSTZ.US,D,20251113,000000,9.36,10.699237,9.14,10.57,23229810,0
+MSTZ.US,D,20251114,000000,11.41,11.99,10.5586,11.43,35054457,0
+MSTZ.US,D,20251117,000000,11.79,12.6385,10.97,11.96,34056146,0
+MSTZ.US,D,20251118,000000,11.83,11.92,9.7117,10.59,25873453,0
+MSTZ.US,D,20251119,000000,11.0472,13.1182,10.89,12.59,24283092,0
+MSTZ.US,D,20251120,000000,11.83,14.65,11.68,13.87,35409684,0
+MSTZ.US,D,20251121,000000,14.57,15.5802,13.27,14.95,40170204,0
+MSTZ.US,D,20251124,000000,14.74,15.709,13.32,13.43,22180617,0
+MSTZ.US,D,20251125,000000,14.21,15.21,13.78,14.43,15632121,0
+MSTZ.US,D,20251126,000000,14.24,14.87,13.045,13.85,19724873,0
+MSTZ.US,D,20251128,000000,12.72,13.96,12.04,13.62,11319059,0
+MSTZ.US,D,20251201,000000,15,16.9601,14.41,14.515,21765329,0
+MSTZ.US,D,20251202,000000,13.39,13.57,11.6645,12.83,21602024,0
+MSTZ.US,D,20251203,000000,12.58,13.17,11.59,11.84,17925780,0
+MSTZ.US,D,20251204,000000,12.095,12.58,11.51,12.1,11810585,0
+MSTZ.US,D,20251205,000000,12.47,13.39,12.2135,13.02,12989557,0
+MSTZ.US,D,20251208,000000,12.595,13.18,12.09,12.38,10564063,0
+MSTZ.US,D,20251209,000000,12.65,12.85,10.39,11.62,21058744,0
+MSTZ.US,D,20251210,000000,11.57,12.47,11.3899,12.17,10672544,0
+MSTZ.US,D,20251211,000000,12.815,13.92,12.32,12.32,12178895,0
+MSTZ.US,D,20251212,000000,12.405,13.3,12.0999,13.26,11217382,0
+MSTZ.US,D,20251215,000000,13.34,15.67,13.29,15.44,14365064,0
+MSTZ.US,D,20251216,000000,14.89,15.45,13.6501,14.47,10785437,0
+MSTZ.US,D,20251217,000000,14.36,15.62,13.79,15.58,9553710,0
+MSTZ.US,D,20251218,000000,14.17,16.19,13.86,16.05,11546656,0
+MSTZ.US,D,20251219,000000,15,15.35,14.11,14.73,10827950,0
+MSTZ.US,D,20251222,000000,13.96,14.89,13.661,14.77,6707105,0
+MSTZ.US,D,20251223,000000,15.17,16.19,15.08,15.93,7029122,0
+MSTZ.US,D,20251224,000000,16.09,16.515,15.6703,15.77,3588300,0
+MSTZ.US,D,20251226,000000,15.5225,16.685,15.51,15.74,4945857,0
+MSTZ.US,D,20251229,000000,15.935,16.435,14.95,16.41,5356757,0
+MSTZ.US,D,20251230,000000,16.34,16.68,15.6,16.36,5782201,0
+MSTZ.US,D,20251231,000000,16.28,17.2663,16.15,17.15,4628440,0
+MSTZ.US,D,20260102,000000,16.5525,17.63,15.17,15.96,9004286,0
+MSTZ.US,D,20260105,000000,14.6888,15.2,13.86,14.42,8234902,0
+MSTZ.US,D,20260106,000000,14.06,16.3,14.01,15.57,7645966,0
+MSTZ.US,D,20260107,000000,14.55,15.515,13.23,14.93,13498408,0
+MSTZ.US,D,20260108,000000,15.45,15.863,13.2514,13.91,11321444,0
+MSTZ.US,D,20260109,000000,13.95,15.81,13.86,15.5,9553112,0
+MSTZ.US,D,20260112,000000,15.77,16.02,14.24,14.57,7986772,0
+MSTZ.US,D,20260113,000000,14.12,14.435,12.48,12.63,12230088,0
+MSTZ.US,D,20260114,000000,11.785,12.15,10.12,11.66,21444696,0
+MSTZ.US,D,20260115,000000,11.73,12.89,11.73,12.76,11654125,0
+MSTZ.US,D,20260116,000000,12.63,13.279,12.34,12.37,10736936,0
+MSTZ.US,D,20260120,000000,13.64,14.48,13.52,14.26,14577267,0
+MSTZ.US,D,20260121,000000,14.085,15.03,13.315,13.66,11407119,0
+MSTZ.US,D,20260122,000000,13.66,14.37,13.52,14.16,8219079,0
+MSTZ.US,D,20260123,000000,14.09,14.51,12.725,13.73,9817762,0
+MSTZ.US,D,20260126,000000,14.38,14.49,13.6,14.16,5956966,0
+MSTZ.US,D,20260127,000000,14.23,14.8,13.98,13.98,8187468,0
+MSTZ.US,D,20260128,000000,13.465,14.775,13.28,14.55,12216070,0
+MSTZ.US,D,20260129,000000,15,18.0325,14.98,17.32,18816209,0
+MSTZ.US,D,20260130,000000,18.0812,18.16,15.41,15.73,15142003,0
+MSTZ.US,D,20260202,000000,17.84,18.21,16.135,17.82,14521560,0
+MSTZ.US,D,20260203,000000,17.72,21.16,17.72,19.5,25234465,0
+MSTZ.US,D,20260204,000000,20.39,23.02,20.22,20.8,29923068,0
+MSTZ.US,D,20260205,000000,23.5599,28.71,22.99,27.92,31598851,0
+MSTZ.US,D,20260206,000000,23.65,23.75,12.9,13.33,41455009,0
+MSTZ.US,D,20260209,000000,14.6593,15.1002,12.2914,12.48,26132768,0
+MSTZ.US,D,20260210,000000,13.355,13.54,12.374,13.47,22594312,0
+MSTZ.US,D,20260211,000000,13.35,15.325,13.31,14.87,24817357,0
+MSTZ.US,D,20260212,000000,14.5376,16.17,14.33,15.68,21109074,0
+MSTZ.US,D,20260213,000000,14.585,14.91,12.5199,12.84,23325061,0
+MSTZ.US,D,20260217,000000,13.7401,14.3792,13.21,13.835,13981817,0
+MSTZ.US,D,20260218,000000,14.07,14.935,13.08,14.595,13344058,0
diff --git a/daily/us/nyse stocks/2/mtw.us.txt b/daily/us/nyse stocks/2/mtw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..542f9c2ce9bb65b000d719d318268ae87fa9191e
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTW.US,D,20050225,000000,8.248,8.4704,8.2148,8.4052,1213824,0
+MTW.US,D,20050228,000000,8.4052,8.5524,8.3712,8.4788,1351340,0
+MTW.US,D,20050301,000000,8.4872,8.6596,8.4788,8.6428,1218684,0
+MTW.US,D,20050302,000000,8.4872,8.7416,8.462,8.6192,1404791,0
+MTW.US,D,20050303,000000,8.6192,8.6512,8.5448,8.6192,1398473,0
+MTW.US,D,20050304,000000,8.6192,8.7668,8.6104,8.6924,1498574,0
+MTW.US,D,20050307,000000,8.6924,8.7172,8.6276,8.6596,1265332,0
+MTW.US,D,20050308,000000,8.6104,8.6924,8.5524,8.6276,392621,0
+MTW.US,D,20050309,000000,8.6276,8.6512,8.4872,8.5524,785245,0
+MTW.US,D,20050310,000000,8.5608,8.668,8.4956,8.5608,908668,0
+MTW.US,D,20050311,000000,8.5608,8.6924,8.5608,8.6848,985928,0
+MTW.US,D,20050314,000000,8.6848,8.7012,8.4872,8.5524,966006,0
+MTW.US,D,20050315,000000,8.586,8.6764,8.586,8.6192,596709,0
+MTW.US,D,20050316,000000,8.6192,8.6924,8.5524,8.668,1758539,0
+MTW.US,D,20050317,000000,8.636,8.6924,8.602,8.6764,982527,0
+MTW.US,D,20050318,000000,8.6924,8.7012,8.5692,8.6924,1832399,0
+MTW.US,D,20050321,000000,8.6848,8.734,8.5448,8.6192,373185,0
+MTW.US,D,20050322,000000,8.636,8.6924,8.5524,8.5692,388249,0
+MTW.US,D,20050323,000000,8.5692,8.5692,8.4052,8.4204,502440,0
+MTW.US,D,20050324,000000,8.4288,8.5524,8.4128,8.4956,412545,0
+MTW.US,D,20050328,000000,8.4956,8.5944,8.4204,8.4456,525277,0
+MTW.US,D,20050329,000000,8.4128,8.5116,8.15,8.1828,917900,0
+MTW.US,D,20050330,000000,8.1828,8.3064,8.1828,8.298,887774,0
+MTW.US,D,20050331,000000,8.2892,8.3884,8.248,8.3148,693406,0
+MTW.US,D,20050401,000000,8.3308,8.4872,8.2724,8.4128,1865927,0
+MTW.US,D,20050404,000000,8.4128,8.4128,8.1828,8.3308,739083,0
+MTW.US,D,20050405,000000,8.3308,8.52,8.2808,8.2892,747344,0
+MTW.US,D,20050406,000000,8.2808,8.462,8.2724,8.2724,719160,0
+MTW.US,D,20050407,000000,8.2724,8.38,8.1912,8.2808,436840,0
+MTW.US,D,20050408,000000,8.2564,8.2648,8.1328,8.1828,622462,0
+MTW.US,D,20050411,000000,8.1752,8.1752,8.034,8.05,539855,0
+MTW.US,D,20050412,000000,8.026,8.0832,7.8204,8.0756,1533559,0
+MTW.US,D,20050413,000000,8.1,8.1084,7.8944,7.9192,993703,0
+MTW.US,D,20050414,000000,7.886,7.9108,7.664,7.6968,1070964,0
+MTW.US,D,20050415,000000,7.6968,7.6968,7.4908,7.5404,1196331,0
+MTW.US,D,20050418,000000,7.532,7.5732,7.4168,7.4496,1375636,0
+MTW.US,D,20050419,000000,7.466,7.5404,7.3924,7.4908,2263409,0
+MTW.US,D,20050420,000000,7.5652,7.8532,7.5568,7.7544,2620559,0
+MTW.US,D,20050421,000000,7.8036,7.9436,7.6884,7.9436,962119,0
+MTW.US,D,20050422,000000,7.9024,7.9024,7.7956,7.8448,1103035,0
+MTW.US,D,20050425,000000,7.8696,8.0092,7.8368,8.0008,682230,0
+MTW.US,D,20050426,000000,7.9852,8.15,7.8944,8.05,1668160,0
+MTW.US,D,20050427,000000,8.0176,8.05,7.8616,8.0416,1367861,0
+MTW.US,D,20050428,000000,8.3308,8.4204,8.1084,8.2724,4063252,0
+MTW.US,D,20050429,000000,8.3884,8.4372,8.2312,8.2312,3669171,0
+MTW.US,D,20050502,000000,8.2648,8.4372,8.2648,8.4372,1863985,0
+MTW.US,D,20050503,000000,8.3884,8.4704,8.3064,8.3476,941710,0
+MTW.US,D,20050504,000000,8.4128,8.6104,8.38,8.5448,1021401,0
+MTW.US,D,20050505,000000,8.5284,8.5944,8.4544,8.5448,757548,0
+MTW.US,D,20050506,000000,8.5944,8.6428,8.5372,8.586,535968,0
+MTW.US,D,20050509,000000,8.5944,8.6276,8.4456,8.6276,387278,0
+MTW.US,D,20050510,000000,8.586,8.586,8.2148,8.2396,1654552,0
+MTW.US,D,20050511,000000,8.2312,8.356,8.1912,8.3308,1173008,0
+MTW.US,D,20050512,000000,8.2808,8.3648,7.9356,8.0092,1343566,0
+MTW.US,D,20050513,000000,8.034,8.0672,7.7628,7.8696,771152,0
+MTW.US,D,20050516,000000,7.9192,8.1252,7.9192,8.1084,855703,0
+MTW.US,D,20050517,000000,8.1084,8.2396,8.0672,8.2148,947056,0
+MTW.US,D,20050518,000000,8.2648,8.3308,8.0756,8.1752,1375150,0
+MTW.US,D,20050519,000000,8.1168,8.2064,8.034,8.1988,897979,0
+MTW.US,D,20050520,000000,8.15,8.15,8.034,8.1084,339172,0
+MTW.US,D,20050523,000000,8.6428,8.7172,8.3392,8.3884,2865948,0
+MTW.US,D,20050524,000000,8.3308,8.4288,8.2396,8.2648,769209,0
+MTW.US,D,20050525,000000,8.2224,8.2312,8.0756,8.0916,602053,0
+MTW.US,D,20050526,000000,8.1168,8.2808,8.1168,8.2808,997105,0
+MTW.US,D,20050527,000000,8.2892,8.3476,8.1584,8.248,740053,0
+MTW.US,D,20050531,000000,8.2396,8.4372,8.2396,8.3392,737624,0
+MTW.US,D,20050601,000000,8.3224,8.462,8.2808,8.3224,1308092,0
+MTW.US,D,20050602,000000,8.3148,8.4288,8.2808,8.356,1208479,0
+MTW.US,D,20050603,000000,8.3148,8.4128,8.2148,8.2396,967463,0
+MTW.US,D,20050606,000000,8.2808,8.3308,8.15,8.1988,764836,0
+MTW.US,D,20050607,000000,8.2064,8.4288,8.1828,8.3224,746372,0
+MTW.US,D,20050608,000000,8.356,8.4204,8.3392,8.3392,790103,0
+MTW.US,D,20050609,000000,8.3476,8.6192,8.2808,8.5448,1052499,0
+MTW.US,D,20050610,000000,8.5284,8.5944,8.462,8.52,688062,0
+MTW.US,D,20050613,000000,8.4704,8.6276,8.4544,8.5692,778927,0
+MTW.US,D,20050614,000000,8.5608,8.7416,8.5284,8.734,1275050,0
+MTW.US,D,20050615,000000,8.7668,8.7756,8.4544,8.5116,1390215,0
+MTW.US,D,20050616,000000,8.4872,8.602,8.4456,8.602,582617,0
+MTW.US,D,20050617,000000,8.602,8.7756,8.586,8.7012,2520460,0
+MTW.US,D,20050620,000000,8.6848,8.7416,8.6512,8.6924,1088459,0
+MTW.US,D,20050621,000000,8.7012,8.7416,8.6428,8.6848,849385,0
+MTW.US,D,20050622,000000,8.7012,8.7256,8.5116,8.636,887288,0
+MTW.US,D,20050623,000000,8.636,8.636,8.3148,8.3476,778442,0
+MTW.US,D,20050624,000000,8.3476,8.3648,8.15,8.2564,1479137,0
+MTW.US,D,20050627,000000,8.248,8.248,8.1584,8.2064,926160,0
+MTW.US,D,20050628,000000,8.2724,8.462,8.2724,8.4456,1020429,0
+MTW.US,D,20050629,000000,8.4872,8.5448,8.4204,8.4788,877083,0
+MTW.US,D,20050630,000000,8.52,8.5944,8.4372,8.4456,724990,0
+MTW.US,D,20050701,000000,8.52,8.636,8.4704,8.6192,701180,0
+MTW.US,D,20050705,000000,8.636,8.7172,8.5524,8.7172,708471,0
+MTW.US,D,20050706,000000,8.7012,8.8,8.636,8.636,624406,0
+MTW.US,D,20050707,000000,8.602,8.734,8.5448,8.7172,587476,0
+MTW.US,D,20050708,000000,8.6924,8.9224,8.6924,8.9224,1010711,0
+MTW.US,D,20050711,000000,8.9976,9.112,8.8668,8.9648,995647,0
+MTW.US,D,20050712,000000,8.9648,9.0224,8.898,8.9564,693892,0
+MTW.US,D,20050713,000000,8.9724,8.9724,8.8412,8.85,508271,0
+MTW.US,D,20050714,000000,8.8896,9.0468,8.8584,8.9808,805167,0
+MTW.US,D,20050715,000000,8.9396,9.0224,8.898,8.9976,410601,0
+MTW.US,D,20050718,000000,8.9648,9.096,8.948,9.014,512645,0
+MTW.US,D,20050719,000000,9.096,9.2116,9.0712,9.1872,1228402,0
+MTW.US,D,20050720,000000,9.154,9.3264,9.1288,9.302,1312953,0
+MTW.US,D,20050721,000000,9.2936,9.318,9.1456,9.2692,835780,0
+MTW.US,D,20050722,000000,9.2608,9.517,9.2608,9.517,712843,0
+MTW.US,D,20050725,000000,9.4916,9.5,9.302,9.368,1919863,0
+MTW.US,D,20050726,000000,9.318,9.4416,9.3104,9.3512,1159402,0
+MTW.US,D,20050727,000000,9.3512,9.4172,9.1616,9.2776,845498,0
+MTW.US,D,20050728,000000,9.0552,9.615,9.0224,9.549,2163795,0
+MTW.US,D,20050729,000000,9.4916,9.4916,9.302,9.3916,847928,0
+MTW.US,D,20050801,000000,9.3428,9.525,9.3352,9.4828,1060761,0
+MTW.US,D,20050802,000000,9.4668,9.639,9.4416,9.631,1196817,0
+MTW.US,D,20050803,000000,9.631,9.648,9.5,9.517,813427,0
+MTW.US,D,20050804,000000,9.525,9.622,9.4256,9.517,1208479,0
+MTW.US,D,20050805,000000,9.549,9.549,9.4416,9.5,1255129,0
+MTW.US,D,20050808,000000,9.517,9.631,9.3916,9.4256,801280,0
+MTW.US,D,20050809,000000,9.4332,9.4584,9.3352,9.4416,529652,0
+MTW.US,D,20050810,000000,9.4668,9.672,9.4668,9.517,1683221,0
+MTW.US,D,20050811,000000,9.549,9.622,9.525,9.598,755117,0
+MTW.US,D,20050812,000000,9.556,9.565,9.3764,9.4668,911583,0
+MTW.US,D,20050815,000000,9.5,9.615,9.384,9.525,405742,0
+MTW.US,D,20050816,000000,9.4752,9.556,9.4084,9.4332,874652,0
+MTW.US,D,20050817,000000,9.4332,9.556,9.368,9.4416,677856,0
+MTW.US,D,20050818,000000,9.4256,9.4256,9.3104,9.3352,813427,0
+MTW.US,D,20050819,000000,9.3352,9.4256,9.3264,9.4172,583102,0
+MTW.US,D,20050822,000000,9.4668,9.639,9.4332,9.631,1106923,0
+MTW.US,D,20050823,000000,9.656,9.656,9.517,9.59,1148225,0
+MTW.US,D,20050824,000000,9.549,9.615,9.5,9.517,1082140,0
+MTW.US,D,20050825,000000,9.508,9.631,9.4668,9.59,831408,0
+MTW.US,D,20050826,000000,9.565,9.622,9.3764,9.4416,761435,0
+MTW.US,D,20050829,000000,9.4084,9.4332,9.318,9.3512,732280,0
+MTW.US,D,20050830,000000,9.3512,9.368,9.286,9.3512,717702,0
+MTW.US,D,20050831,000000,9.3352,9.615,9.2936,9.59,2651173,0
+MTW.US,D,20050901,000000,9.648,9.706,9.59,9.648,1666701,0
+MTW.US,D,20050902,000000,9.698,9.706,9.581,9.615,385819,0
+MTW.US,D,20050906,000000,9.656,9.73,9.598,9.73,1036464,0
+MTW.US,D,20050907,000000,9.73,9.77,9.639,9.755,773582,0
+MTW.US,D,20050908,000000,9.755,9.755,9.525,9.598,941223,0
+MTW.US,D,20050909,000000,9.615,9.77,9.574,9.73,810513,0
+MTW.US,D,20050912,000000,9.73,9.854,9.706,9.804,683688,0
+MTW.US,D,20050913,000000,9.787,9.82,9.681,9.763,471829,0
+MTW.US,D,20050914,000000,9.829,9.829,9.706,9.715,674941,0
+MTW.US,D,20050915,000000,9.721,9.779,9.622,9.698,601566,0
+MTW.US,D,20050916,000000,9.804,9.837,9.755,9.837,1427629,0
+MTW.US,D,20050919,000000,9.837,9.837,9.598,9.672,845498,0
+MTW.US,D,20050920,000000,9.763,9.763,9.598,9.681,1148711,0
+MTW.US,D,20050921,000000,9.648,9.648,9.4256,9.4256,906724,0
+MTW.US,D,20050922,000000,9.4084,9.4668,9.302,9.4332,526735,0
+MTW.US,D,20050923,000000,9.4332,9.779,9.384,9.721,852300,0
+MTW.US,D,20050926,000000,9.77,9.952,9.715,9.936,1206050,0
+MTW.US,D,20050927,000000,9.902,10.224,9.902,10.15,2441741,0
+MTW.US,D,20050928,000000,10.126,10.142,9.779,9.812,1212853,0
+MTW.US,D,20050929,000000,9.837,10.208,9.755,10.2,830921,0
+MTW.US,D,20050930,000000,10.191,10.454,10.126,10.339,1316352,0
+MTW.US,D,20051003,000000,10.331,10.462,10.298,10.413,1151141,0
+MTW.US,D,20051004,000000,10.47,10.595,10.248,10.29,608370,0
+MTW.US,D,20051005,000000,10.256,10.256,9.879,9.911,950456,0
+MTW.US,D,20051006,000000,9.936,10.01,9.665,9.862,740053,0
+MTW.US,D,20051007,000000,9.911,10.067,9.911,10.026,943654,0
+MTW.US,D,20051010,000000,10.035,10.06,9.787,9.911,617602,0
+MTW.US,D,20051011,000000,9.862,10.117,9.854,9.902,755117,0
+MTW.US,D,20051012,000000,10.24,10.529,10.208,10.421,2817356,0
+MTW.US,D,20051013,000000,10.331,10.413,10.191,10.298,1311981,0
+MTW.US,D,20051014,000000,10.348,10.71,10.315,10.685,1286711,0
+MTW.US,D,20051017,000000,10.562,10.8,10.537,10.784,900892,0
+MTW.US,D,20051018,000000,10.742,10.75,10.405,10.546,1472820,0
+MTW.US,D,20051019,000000,10.52,10.66,10.216,10.66,1859125,0
+MTW.US,D,20051020,000000,10.586,10.602,10.365,10.47,1219654,0
+MTW.US,D,20051021,000000,10.438,10.438,9.936,10.208,1594298,0
+MTW.US,D,20051024,000000,10.256,10.644,10.248,10.644,923244,0
+MTW.US,D,20051025,000000,10.611,10.636,10.315,10.487,686117,0
+MTW.US,D,20051026,000000,10.462,10.867,10.405,10.808,1326072,0
+MTW.US,D,20051027,000000,10.758,10.758,10.389,10.504,1656011,0
+MTW.US,D,20051028,000000,10.529,11.113,10.529,10.899,1781863,0
+MTW.US,D,20051031,000000,10.924,11.064,10.842,10.948,1233261,0
+MTW.US,D,20051101,000000,10.899,10.899,10.29,10.602,3216782,0
+MTW.US,D,20051102,000000,10.504,10.8,10.496,10.792,1438319,0
+MTW.US,D,20051103,000000,10.619,10.644,10.1,10.231,4105525,0
+MTW.US,D,20051104,000000,9.96,10.092,9.902,10.026,2330951,0
+MTW.US,D,20051107,000000,10.001,10.076,9.698,9.796,2226479,0
+MTW.US,D,20051108,000000,9.779,9.796,9.622,9.639,1656011,0
+MTW.US,D,20051109,000000,9.837,9.837,9.5,9.787,1049097,0
+MTW.US,D,20051110,000000,9.804,9.978,9.648,9.919,1003907,0
+MTW.US,D,20051111,000000,9.829,9.862,9.581,9.665,2146302,0
+MTW.US,D,20051114,000000,9.715,9.82,9.615,9.689,1165719,0
+MTW.US,D,20051115,000000,9.639,9.656,9.368,9.615,2347474,0
+MTW.US,D,20051116,000000,9.606,9.738,9.508,9.73,1112268,0
+MTW.US,D,20051117,000000,9.73,10.142,9.73,10.1,2060293,0
+MTW.US,D,20051118,000000,10.24,10.24,9.902,9.902,1039380,0
+MTW.US,D,20051121,000000,9.936,10.067,9.887,10.067,1474276,0
+MTW.US,D,20051122,000000,10.067,10.365,10.051,10.322,1148711,0
+MTW.US,D,20051123,000000,10.322,10.529,10.29,10.454,1163290,0
+MTW.US,D,20051125,000000,10.389,10.421,10.339,10.389,508271,0
+MTW.US,D,20051128,000000,10.348,10.405,10.084,10.175,1166206,0
+MTW.US,D,20051129,000000,10.216,10.381,10.108,10.183,918386,0
+MTW.US,D,20051130,000000,10.175,10.315,10.108,10.315,886316,0
+MTW.US,D,20051201,000000,10.298,10.792,10.29,10.742,2200725,0
+MTW.US,D,20051202,000000,10.701,10.8,10.562,10.767,817800,0
+MTW.US,D,20051205,000000,10.758,10.858,10.602,10.602,638497,0
+MTW.US,D,20051206,000000,10.8,10.931,10.701,10.784,832380,0
+MTW.US,D,20051207,000000,10.817,10.85,10.537,10.685,430526,0
+MTW.US,D,20051208,000000,10.685,10.792,10.398,10.537,833836,0
+MTW.US,D,20051209,000000,10.546,10.668,10.413,10.496,2085563,0
+MTW.US,D,20051212,000000,10.496,10.735,10.496,10.52,1515094,0
+MTW.US,D,20051213,000000,10.529,10.735,10.504,10.71,899435,0
+MTW.US,D,20051214,000000,10.701,10.767,10.537,10.726,622462,0
+MTW.US,D,20051215,000000,10.726,10.726,10.272,10.438,1303234,0
+MTW.US,D,20051216,000000,10.47,10.537,10.365,10.365,1791096,0
+MTW.US,D,20051219,000000,10.191,10.529,10.175,10.356,904294,0
+MTW.US,D,20051220,000000,10.331,10.578,10.306,10.546,768724,0
+MTW.US,D,20051221,000000,10.595,10.71,10.529,10.636,622947,0
+MTW.US,D,20051222,000000,10.628,10.735,10.619,10.726,429552,0
+MTW.US,D,20051223,000000,10.75,10.8,10.685,10.735,454819,0
+MTW.US,D,20051227,000000,10.808,10.858,10.537,10.578,732765,0
+MTW.US,D,20051228,000000,10.537,10.652,10.496,10.619,379017,0
+MTW.US,D,20051229,000000,10.602,10.628,10.462,10.504,570468,0
+MTW.US,D,20051230,000000,10.454,10.454,10.231,10.331,803710,0
+MTW.US,D,20060103,000000,10.389,10.611,10.216,10.586,1243468,0
+MTW.US,D,20060104,000000,10.693,11.022,10.644,10.956,1095746,0
+MTW.US,D,20060105,000000,11.014,11.196,10.998,11.014,993219,0
+MTW.US,D,20060106,000000,11.08,11.278,11.022,11.229,517016,0
+MTW.US,D,20060109,000000,11.286,11.417,11.278,11.328,880970,0
+MTW.US,D,20060110,000000,11.278,11.401,11.203,11.392,709927,0
+MTW.US,D,20060111,000000,12.553,12.678,11.854,12.085,7888403,0
+MTW.US,D,20060112,000000,11.936,12.348,11.887,12.233,2231824,0
+MTW.US,D,20060113,000000,12.281,12.356,12.184,12.348,1412565,0
+MTW.US,D,20060117,000000,12.372,12.372,12.1,12.265,817800,0
+MTW.US,D,20060118,000000,12.249,12.356,12.184,12.348,1273107,0
+MTW.US,D,20060119,000000,12.422,12.636,12.398,12.587,1604503,0
+MTW.US,D,20060120,000000,12.743,12.743,12.322,12.398,1096718,0
+MTW.US,D,20060123,000000,12.447,12.462,12.117,12.29,1049097,0
+MTW.US,D,20060124,000000,12.298,12.661,12.298,12.652,1087487,0
+MTW.US,D,20060125,000000,12.661,12.71,12.372,12.479,1308578,0
+MTW.US,D,20060126,000000,12.529,12.94,12.496,12.932,2159423,0
+MTW.US,D,20060127,000000,12.858,13.229,12.842,13.229,1919379,0
+MTW.US,D,20060130,000000,13.229,13.624,13.229,13.624,2645826,0
+MTW.US,D,20060131,000000,13.615,13.82,13.484,13.681,2661862,0
+MTW.US,D,20060201,000000,13.689,13.92,13.648,13.829,2192464,0
+MTW.US,D,20060202,000000,14.093,14.282,13.254,13.254,3400943,0
+MTW.US,D,20060203,000000,13.262,14.348,13.237,14.028,4357718,0
+MTW.US,D,20060206,000000,14.306,14.867,14.29,14.817,3012695,0
+MTW.US,D,20060207,000000,14.785,14.785,13.805,14.101,2898991,0
+MTW.US,D,20060208,000000,14.093,14.225,13.896,14.011,2973822,0
+MTW.US,D,20060209,000000,14.093,14.537,14.035,14.234,1184669,0
+MTW.US,D,20060210,000000,14.158,14.258,13.986,14.225,1282825,0
+MTW.US,D,20060213,000000,14.217,14.217,13.937,14.11,1787208,0
+MTW.US,D,20060214,000000,14.142,14.776,14.035,14.718,1739589,0
+MTW.US,D,20060215,000000,14.735,15.229,14.661,15.213,2412100,0
+MTW.US,D,20060216,000000,15.229,15.361,15.048,15.196,1828026,0
+MTW.US,D,20060217,000000,14.817,15.435,14.817,15.303,1631715,0
+MTW.US,D,20060221,000000,15.287,15.287,15.081,15.27,1441233,0
+MTW.US,D,20060222,000000,15.435,15.435,15.204,15.246,1287199,0
+MTW.US,D,20060223,000000,15.279,15.287,14.867,15.006,1873701,0
+MTW.US,D,20060224,000000,14.94,15.476,14.834,15.41,2330465,0
+MTW.US,D,20060227,000000,15.846,16.126,15.739,15.829,3285780,0
+MTW.US,D,20060228,000000,15.986,15.986,15.69,15.862,2669151,0
+MTW.US,D,20060301,000000,15.862,16.481,15.862,16.282,2074872,0
+MTW.US,D,20060302,000000,16.242,16.258,15.715,15.789,2227937,0
+MTW.US,D,20060303,000000,15.624,16.126,15.583,15.937,1738615,0
+MTW.US,D,20060306,000000,15.542,15.995,15.542,15.681,890689,0
+MTW.US,D,20060307,000000,15.591,15.591,14.76,15.394,2793547,0
+MTW.US,D,20060308,000000,15.237,15.303,14.76,15.196,1395558,0
+MTW.US,D,20060309,000000,15.179,15.262,14.858,14.957,914499,0
+MTW.US,D,20060310,000000,14.85,15.072,14.669,15.065,1865443,0
+MTW.US,D,20060313,000000,15.64,15.681,15.319,15.435,2523860,0
+MTW.US,D,20060314,000000,15.418,15.937,15.418,15.846,1147253,0
+MTW.US,D,20060315,000000,15.887,16.11,15.798,16.101,1315382,0
+MTW.US,D,20060316,000000,16.282,16.529,16.217,16.365,1190987,0
+MTW.US,D,20060317,000000,16.415,16.431,15.937,16.15,2337268,0
+MTW.US,D,20060320,000000,16.2,16.29,16.019,16.159,1143854,0
+MTW.US,D,20060321,000000,16.142,16.192,15.739,15.789,1153084,0
+MTW.US,D,20060322,000000,15.846,16.406,15.772,16.331,1461644,0
+MTW.US,D,20060323,000000,16.274,16.497,16.003,16.085,1481080,0
+MTW.US,D,20060324,000000,16.15,16.456,16.06,16.307,1440748,0
+MTW.US,D,20060327,000000,16.456,17.006,16.406,16.842,2048148,0
+MTW.US,D,20060328,000000,18.448,18.9,18.061,18.728,8502604,0
+MTW.US,D,20060329,000000,18.686,19.634,18.686,19.304,5841228,0
+MTW.US,D,20060330,000000,19.346,19.378,18.563,18.859,3684721,0
+MTW.US,D,20060331,000000,18.768,18.983,18.554,18.76,2115204,0
+MTW.US,D,20060403,000000,19.189,19.485,19.156,19.304,2867890,0
+MTW.US,D,20060404,000000,19.354,19.444,19.024,19.361,1706060,0
+MTW.US,D,20060405,000000,19.418,19.501,19.287,19.354,1975745,0
+MTW.US,D,20060406,000000,19.369,19.584,19.246,19.55,1149198,0
+MTW.US,D,20060407,000000,19.608,19.756,19.081,19.213,1643375,0
+MTW.US,D,20060410,000000,19.213,19.394,18.958,19.073,1716751,0
+MTW.US,D,20060411,000000,18.99,19.081,18.316,18.448,1521898,0
+MTW.US,D,20060412,000000,18.654,19.246,18.629,19.131,1532587,0
+MTW.US,D,20060413,000000,19.123,19.296,18.785,19.106,781843,0
+MTW.US,D,20060417,000000,19.402,19.51,19.139,19.346,1216740,0
+MTW.US,D,20060418,000000,19.55,20.917,19.55,20.801,2692233,0
+MTW.US,D,20060419,000000,20.99,21.313,20.801,21.214,2251990,0
+MTW.US,D,20060420,000000,21.485,21.658,20.579,20.711,2355733,0
+MTW.US,D,20060421,000000,21.22,21.229,20.637,20.975,1736673,0
+MTW.US,D,20060424,000000,21.123,21.27,20.613,20.637,1079226,0
+MTW.US,D,20060425,000000,20.679,20.687,19.962,20.3,1866657,0
+MTW.US,D,20060426,000000,21.501,23.066,21.501,22.325,4728716,0
+MTW.US,D,20060427,000000,22.284,22.284,20.719,20.86,2858416,0
+MTW.US,D,20060428,000000,20.168,20.761,19.666,20.415,3210221,0
+MTW.US,D,20060501,000000,20.151,21.436,20.151,20.975,3084368,0
+MTW.US,D,20060502,000000,21.436,21.567,21.165,21.403,2276772,0
+MTW.US,D,20060503,000000,21.403,21.544,20.934,21.485,1691726,0
+MTW.US,D,20060504,000000,21.773,22.078,21.468,21.699,1998825,0
+MTW.US,D,20060505,000000,22.02,22.515,21.904,22.498,2831691,0
+MTW.US,D,20060508,000000,22.556,22.596,22.037,22.046,1373448,0
+MTW.US,D,20060509,000000,22.086,22.737,22.062,22.556,1296431,0
+MTW.US,D,20060510,000000,22.522,22.579,22.029,22.292,1356442,0
+MTW.US,D,20060511,000000,22.3,22.86,21.856,21.904,1938816,0
+MTW.US,D,20060512,000000,21.69,21.69,20.892,20.99,2301066,0
+MTW.US,D,20060515,000000,20.431,20.696,20.168,20.579,4011500,0
+MTW.US,D,20060516,000000,20.662,21.237,20.662,20.95,1691969,0
+MTW.US,D,20060517,000000,20.844,20.844,19.823,19.887,2930089,0
+MTW.US,D,20060518,000000,20.308,20.554,19.402,19.468,1500031,0
+MTW.US,D,20060519,000000,19.51,19.567,18.275,18.917,3831712,0
+MTW.US,D,20060522,000000,18.529,18.892,17.937,18.406,3048411,0
+MTW.US,D,20060523,000000,18.654,19.296,18.654,19.024,2812496,0
+MTW.US,D,20060524,000000,19.386,19.592,18.011,18.801,2596506,0
+MTW.US,D,20060525,000000,19.139,19.181,18.398,19.081,2088964,0
+MTW.US,D,20060526,000000,18.974,19.346,18.95,19.098,1498330,0
+MTW.US,D,20060530,000000,19.065,19.098,18.356,18.481,1646050,0
+MTW.US,D,20060531,000000,18.563,18.95,18.118,18.934,2495436,0
+MTW.US,D,20060601,000000,18.934,19.608,18.736,19.6,2458264,0
+MTW.US,D,20060602,000000,19.723,20.226,19.386,19.435,1664271,0
+MTW.US,D,20060605,000000,19.418,19.534,18.217,18.226,1864226,0
+MTW.US,D,20060606,000000,18.242,18.25,16.465,16.653,5626452,0
+MTW.US,D,20060607,000000,16.917,17.378,16.669,16.735,3734770,0
+MTW.US,D,20060608,000000,16.051,16.101,14.785,15.756,6699116,0
+MTW.US,D,20060609,000000,16.068,16.258,15.418,15.656,2566622,0
+MTW.US,D,20060612,000000,15.526,15.789,14.669,14.694,2473568,0
+MTW.US,D,20060613,000000,14.464,15.065,13.994,14.669,4083417,0
+MTW.US,D,20060614,000000,14.604,15.756,14.537,15.444,3694197,0
+MTW.US,D,20060615,000000,15.846,16.744,15.739,16.596,3465328,0
+MTW.US,D,20060616,000000,16.513,16.554,15.46,15.624,6325446,0
+MTW.US,D,20060619,000000,15.739,15.904,15.098,15.262,2454375,0
+MTW.US,D,20060620,000000,15.46,15.542,14.892,15.031,2497865,0
+MTW.US,D,20060621,000000,14.932,15.739,14.826,15.451,3723594,0
+MTW.US,D,20060622,000000,15.46,15.46,15.039,15.204,2504182,0
+MTW.US,D,20060623,000000,15.237,15.814,15.015,15.517,1526028,0
+MTW.US,D,20060626,000000,15.904,16.365,15.444,15.656,2540384,0
+MTW.US,D,20060627,000000,15.829,15.937,15.098,15.17,2104757,0
+MTW.US,D,20060628,000000,15.328,15.328,14.776,14.932,3176694,0
+MTW.US,D,20060629,000000,16.373,16.876,16.094,16.686,8355856,0
+MTW.US,D,20060630,000000,17.493,18.316,16.958,18.316,9370941,0
+MTW.US,D,20060703,000000,18.028,18.52,17.69,18.481,2986213,0
+MTW.US,D,20060705,000000,18.719,18.744,18.019,18.465,3490353,0
+MTW.US,D,20060706,000000,18.52,19.123,18.498,18.876,3847990,0
+MTW.US,D,20060707,000000,18.785,19.081,18.423,18.62,2873237,0
+MTW.US,D,20060710,000000,18.835,19.172,18.637,18.934,3060074,0
+MTW.US,D,20060711,000000,18.728,18.744,17.929,18.398,2805451,0
+MTW.US,D,20060712,000000,18.267,18.291,17.698,17.756,2332410,0
+MTW.US,D,20060713,000000,17.296,17.493,16.982,17.065,2035026,0
+MTW.US,D,20060714,000000,16.465,16.488,15.492,15.616,6885708,0
+MTW.US,D,20060717,000000,15.624,15.887,15.213,15.418,3655322,0
+MTW.US,D,20060718,000000,15.468,15.887,15.023,15.517,3644875,0
+MTW.US,D,20060719,000000,15.64,16.225,15.64,16.085,2093824,0
+MTW.US,D,20060720,000000,16.142,16.389,15.138,15.154,2065155,0
+MTW.US,D,20060721,000000,15.377,15.435,14.932,15.154,2449758,0
+MTW.US,D,20060724,000000,15.262,15.837,15.237,15.789,3324897,0
+MTW.US,D,20060725,000000,15.64,16.011,15.435,15.954,1442206,0
+MTW.US,D,20060726,000000,16.126,16.159,15.476,15.542,1885364,0
+MTW.US,D,20060727,000000,14.323,15.789,14.258,15.401,4195177,0
+MTW.US,D,20060728,000000,15.401,16.11,15.229,15.887,2373954,0
+MTW.US,D,20060731,000000,15.765,16.315,15.648,16.159,1726469,0
+MTW.US,D,20060801,000000,16.094,16.242,15.673,15.904,1239336,0
+MTW.US,D,20060802,000000,16.051,16.448,16.028,16.34,1677393,0
+MTW.US,D,20060803,000000,16.217,17.04,16.06,16.982,1705089,0
+MTW.US,D,20060804,000000,17.229,17.468,16.184,16.365,1709218,0
+MTW.US,D,20060807,000000,16.356,16.744,16.217,16.563,1267033,0
+MTW.US,D,20060808,000000,16.465,17.904,16.135,17.361,4895628,0
+MTW.US,D,20060809,000000,17.46,17.493,16.167,16.274,3134417,0
+MTW.US,D,20060810,000000,16.167,16.776,15.912,16.686,1706060,0
+MTW.US,D,20060811,000000,16.587,16.587,16.267,16.356,1680792,0
+MTW.US,D,20060814,000000,16.563,17.229,16.406,16.423,1646535,0
+MTW.US,D,20060815,000000,16.669,17.731,16.653,17.534,2591891,0
+MTW.US,D,20060816,000000,17.567,18.744,17.567,18.537,2756372,0
+MTW.US,D,20060817,000000,18.563,18.876,18.126,18.456,2440284,0
+MTW.US,D,20060818,000000,18.537,18.654,18.184,18.596,1621023,0
+MTW.US,D,20060821,000000,18.587,18.612,18.036,18.168,1001236,0
+MTW.US,D,20060822,000000,18.192,18.431,18.052,18.234,1054930,0
+MTW.US,D,20060823,000000,18.226,18.506,17.739,17.904,1483025,0
+MTW.US,D,20060824,000000,17.962,18.019,17.229,17.526,1282582,0
+MTW.US,D,20060825,000000,17.485,18.028,17.27,17.904,2273856,0
+MTW.US,D,20060828,000000,17.912,18.348,17.846,17.937,1909175,0
+MTW.US,D,20060829,000000,17.937,18.069,17.353,17.846,1518982,0
+MTW.US,D,20060830,000000,17.731,17.996,17.435,17.451,1570003,0
+MTW.US,D,20060831,000000,17.624,18.333,17.584,18.192,1792069,0
+MTW.US,D,20060901,000000,18.291,18.398,17.739,18.126,962119,0
+MTW.US,D,20060905,000000,18.373,19.031,18.168,18.752,1931283,0
+MTW.US,D,20060906,000000,18.744,19.172,18.563,18.777,2671339,0
+MTW.US,D,20060907,000000,18.785,18.867,18.554,18.686,2613756,0
+MTW.US,D,20060908,000000,18.711,18.768,18.168,18.242,1190258,0
+MTW.US,D,20060911,000000,18.069,18.077,17.378,17.542,2135855,0
+MTW.US,D,20060912,000000,17.542,18.168,17.493,18.019,1785994,0
+MTW.US,D,20060913,000000,18.069,18.794,17.954,18.785,2207041,0
+MTW.US,D,20060914,000000,18.785,18.785,18.184,18.234,2663804,0
+MTW.US,D,20060915,000000,18.333,18.537,17.954,18.415,1511450,0
+MTW.US,D,20060918,000000,18.481,19.411,18.456,18.99,2197566,0
+MTW.US,D,20060919,000000,19.04,19.115,18.465,18.686,1690998,0
+MTW.US,D,20060920,000000,18.892,18.974,18.439,18.686,1654797,0
+MTW.US,D,20060921,000000,18.728,18.728,18.028,18.2,1837258,0
+MTW.US,D,20060922,000000,18.226,18.356,17.698,17.789,1577293,0
+MTW.US,D,20060925,000000,17.862,18.563,17.862,18.448,1676905,0
+MTW.US,D,20060926,000000,18.348,18.974,18.299,18.818,1851106,0
+MTW.US,D,20060927,000000,18.612,18.777,18.333,18.67,1701202,0
+MTW.US,D,20060928,000000,18.728,18.859,18.465,18.686,1262903,0
+MTW.US,D,20060929,000000,18.892,18.908,18.144,18.431,1899454,0
+MTW.US,D,20061002,000000,18.506,19.106,18.398,18.711,1740074,0
+MTW.US,D,20061003,000000,18.465,19.081,18.356,18.818,1820979,0
+MTW.US,D,20061004,000000,18.579,19.254,18.498,19.031,1539147,0
+MTW.US,D,20061005,000000,19.031,19.996,18.95,19.92,2065397,0
+MTW.US,D,20061006,000000,19.839,20.284,19.625,20.086,2393393,0
+MTW.US,D,20061009,000000,20.16,20.99,20.012,20.456,1816849,0
+MTW.US,D,20061010,000000,20.292,20.696,20.118,20.579,1476221,0
+MTW.US,D,20061011,000000,20.481,20.57,20.036,20.168,1301534,0
+MTW.US,D,20061012,000000,20.275,21.172,20.275,21.106,1492984,0
+MTW.US,D,20061013,000000,20.86,20.934,20.506,20.801,1544007,0
+MTW.US,D,20061016,000000,21.139,21.699,20.9,21.428,2447572,0
+MTW.US,D,20061017,000000,21.106,21.551,20.917,21.313,1625884,0
+MTW.US,D,20061018,000000,21.419,21.781,20.646,20.744,1693185,0
+MTW.US,D,20061019,000000,20.539,20.917,20.284,20.868,1622241,0
+MTW.US,D,20061020,000000,20.168,20.226,19.55,19.756,3745705,0
+MTW.US,D,20061023,000000,19.386,20.185,19.369,20.045,2837522,0
+MTW.US,D,20061024,000000,20.004,20.292,19.798,19.856,2260738,0
+MTW.US,D,20061025,000000,21.608,22.802,21.608,22.374,6789497,0
+MTW.US,D,20061026,000000,22.086,22.25,21.214,22.185,3559839,0
+MTW.US,D,20061027,000000,22.258,22.473,21.69,21.756,1951207,0
+MTW.US,D,20061030,000000,21.848,22.579,21.642,22.431,1787694,0
+MTW.US,D,20061031,000000,22.629,22.637,22.135,22.587,2578284,0
+MTW.US,D,20061101,000000,22.637,22.728,21.74,21.798,2560547,0
+MTW.US,D,20061102,000000,21.699,21.954,21.477,21.716,1319755,0
+MTW.US,D,20061103,000000,21.979,22.201,21.625,21.69,1033548,0
+MTW.US,D,20061106,000000,21.731,22.431,21.724,22.242,1260957,0
+MTW.US,D,20061107,000000,22.349,22.358,21.831,21.888,1513150,0
+MTW.US,D,20061108,000000,21.789,22.579,21.707,22.431,1634875,0
+MTW.US,D,20061109,000000,22.522,23.024,22.415,22.506,2351358,0
+MTW.US,D,20061110,000000,22.506,22.506,22.069,22.151,1156486,0
+MTW.US,D,20061113,000000,21.963,22.308,21.839,22.292,1273592,0
+MTW.US,D,20061114,000000,22.358,22.637,21.92,22.637,1430544,0
+MTW.US,D,20061115,000000,22.637,23.46,22.548,23.254,2058107,0
+MTW.US,D,20061116,000000,23.254,23.56,22.62,22.696,1282825,0
+MTW.US,D,20061117,000000,22.431,22.86,22.127,22.844,1646050,0
+MTW.US,D,20061120,000000,23.106,23.921,23.09,23.444,2400195,0
+MTW.US,D,20061121,000000,23.231,24.26,23.156,24.177,1942701,0
+MTW.US,D,20061122,000000,24.284,24.548,23.946,24.185,1558584,0
+MTW.US,D,20061124,000000,23.97,24.366,23.914,24.244,254863,0
+MTW.US,D,20061127,000000,24.317,24.342,23.592,23.699,1569517,0
+MTW.US,D,20061128,000000,23.873,23.954,22.827,22.967,3192972,0
+MTW.US,D,20061129,000000,23.485,24.754,23.419,24.663,3852362,0
+MTW.US,D,20061130,000000,24.62,25.083,24.399,24.794,2007329,0
+MTW.US,D,20061201,000000,24.696,25.066,23.856,24.21,1923024,0
+MTW.US,D,20061204,000000,24.119,24.654,24.095,24.515,1456056,0
+MTW.US,D,20061205,000000,25.42,25.79,25.025,25.594,2377600,0
+MTW.US,D,20061206,000000,25.617,25.774,25.354,25.445,1233504,0
+MTW.US,D,20061207,000000,25.469,25.585,25.09,25.132,757789,0
+MTW.US,D,20061208,000000,25.066,25.684,24.967,25.387,833836,0
+MTW.US,D,20061211,000000,25.518,25.74,25.272,25.502,1152354,0
+MTW.US,D,20061212,000000,25.478,25.667,24.548,24.581,2081433,0
+MTW.US,D,20061213,000000,24.794,25.106,24.432,24.432,1291086,0
+MTW.US,D,20061214,000000,24.448,24.827,24.432,24.729,847443,0
+MTW.US,D,20061215,000000,24.696,24.696,24.267,24.399,1167907,0
+MTW.US,D,20061218,000000,24.597,24.958,24.135,24.152,1563686,0
+MTW.US,D,20061219,000000,24.078,24.383,23.585,24.251,1469661,0
+MTW.US,D,20061220,000000,24.251,24.473,24.037,24.26,1179082,0
+MTW.US,D,20061221,000000,24.424,24.62,24.07,24.326,885830,0
+MTW.US,D,20061222,000000,24.226,24.326,23.65,23.873,826789,0
+MTW.US,D,20061226,000000,23.782,24.3,23.782,24.202,664981,0
+MTW.US,D,20061227,000000,24.177,24.794,24.168,24.637,747585,0
+MTW.US,D,20061228,000000,24.613,24.696,24.21,24.3,680042,0
+MTW.US,D,20061229,000000,24.284,24.556,24.202,24.456,752446,0
+MTW.US,D,20070103,000000,24.506,24.729,23.106,23.173,2317345,0
+MTW.US,D,20070104,000000,22.242,22.95,22.151,22.769,3817620,0
+MTW.US,D,20070105,000000,22.654,23.329,22.654,22.976,2334597,0
+MTW.US,D,20070108,000000,23.008,23.37,22.827,23.254,1197789,0
+MTW.US,D,20070109,000000,23.501,23.658,22.827,23.634,1314897,0
+MTW.US,D,20070110,000000,23.626,23.683,22.769,23.404,1578750,0
+MTW.US,D,20070111,000000,23.37,24.16,23.37,23.929,1604503,0
+MTW.US,D,20070112,000000,23.963,24.326,23.906,24.244,1107165,0
+MTW.US,D,20070116,000000,24.087,24.152,23.848,23.946,938308,0
+MTW.US,D,20070117,000000,23.946,24.119,23.049,23.815,976696,0
+MTW.US,D,20070118,000000,23.782,23.782,22.654,23.32,1220873,0
+MTW.US,D,20070119,000000,23.379,23.501,23.165,23.354,1183699,0
+MTW.US,D,20070122,000000,23.444,23.518,22.81,22.917,1408678,0
+MTW.US,D,20070123,000000,22.86,24.226,22.86,23.914,2233767,0
+MTW.US,D,20070124,000000,24.095,24.383,23.608,24.037,1123930,0
+MTW.US,D,20070125,000000,24.202,24.383,23.921,24.111,1472090,0
+MTW.US,D,20070126,000000,24.284,24.292,23.749,24.02,1167907,0
+MTW.US,D,20070129,000000,24.062,24.078,23.404,23.518,2059566,0
+MTW.US,D,20070130,000000,23.749,24.062,23.404,23.97,1621267,0
+MTW.US,D,20070131,000000,22.431,22.473,21.131,21.346,10373390,0
+MTW.US,D,20070201,000000,21.773,22.242,21.501,22.226,4108199,0
+MTW.US,D,20070202,000000,22.267,22.769,21.873,22.637,2678141,0
+MTW.US,D,20070205,000000,22.654,22.785,22.415,22.679,2379300,0
+MTW.US,D,20070206,000000,22.308,23.189,22.21,23.123,2197566,0
+MTW.US,D,20070207,000000,23.215,23.683,23.139,23.346,1950963,0
+MTW.US,D,20070208,000000,23.287,23.51,23.008,23.049,3058857,0
+MTW.US,D,20070209,000000,22.992,23.049,22.654,22.86,1954364,0
+MTW.US,D,20070212,000000,22.876,23.518,22.876,23.27,1899365,0
+MTW.US,D,20070213,000000,23.329,24.267,23.296,23.708,3454439,0
+MTW.US,D,20070214,000000,23.873,24.696,23.782,24.604,2364110,0
+MTW.US,D,20070215,000000,24.629,25.387,24.498,25.173,2417931,0
+MTW.US,D,20070216,000000,25.182,25.56,25.124,25.502,1953149,0
+MTW.US,D,20070220,000000,25.61,26.12,25.445,25.889,1907474,0
+MTW.US,D,20070221,000000,25.708,26.877,25.535,26.737,2791603,0
+MTW.US,D,20070222,000000,27.083,27.165,25.823,26.12,2193436,0
+MTW.US,D,20070223,000000,26.168,26.194,25.831,26.136,1318054,0
+MTW.US,D,20070226,000000,26.226,26.326,25.329,25.461,2052763,0
+MTW.US,D,20070227,000000,24.737,25.461,24.078,24.3,2457290,0
+MTW.US,D,20070228,000000,24.284,24.473,23.576,24.135,1980118,0
+MTW.US,D,20070301,000000,23.667,24.317,22.679,24.095,2359792,0
+MTW.US,D,20070302,000000,23.873,24.119,23.049,23.428,1329231,0
+MTW.US,D,20070305,000000,23.049,23.453,22.663,22.818,2068314,0
+MTW.US,D,20070306,000000,23.585,23.848,22.917,23.156,2385375,0
+MTW.US,D,20070307,000000,22.926,23.946,22.926,23.46,2017534,0
+MTW.US,D,20070308,000000,23.749,23.865,23.37,23.535,1961897,0
+MTW.US,D,20070309,000000,23.592,23.815,23.247,23.444,1441721,0
+MTW.US,D,20070312,000000,23.337,23.477,23.049,23.37,1761211,0
+MTW.US,D,20070313,000000,23.206,23.667,22.753,22.81,1625398,0
+MTW.US,D,20070314,000000,22.785,23.131,22.226,22.374,3475047,0
+MTW.US,D,20070315,000000,22.374,22.844,22.349,22.827,2228833,0
+MTW.US,D,20070316,000000,24.16,25.106,24.078,24.548,5557695,0
+MTW.US,D,20070319,000000,24.597,25.304,24.581,25.124,2599907,0
+MTW.US,D,20070320,000000,25.189,25.469,25.017,25.296,2042924,0
+MTW.US,D,20070321,000000,25.231,25.576,25.132,25.412,2016708,0
+MTW.US,D,20070322,000000,25.404,25.74,25.287,25.396,2238125,0
+MTW.US,D,20070323,000000,25.272,25.84,25.255,25.518,2276922,0
+MTW.US,D,20070326,000000,25.518,25.758,25.124,25.453,1992992,0
+MTW.US,D,20070327,000000,25.296,25.856,25.099,25.724,1910146,0
+MTW.US,D,20070328,000000,25.658,26.21,25.485,26.152,2479886,0
+MTW.US,D,20070329,000000,26.292,26.523,26.02,26.292,1555671,0
+MTW.US,D,20070330,000000,26.218,26.589,25.947,26.152,1566709,0
+MTW.US,D,20070402,000000,26.168,26.44,25.889,26.35,1229861,0
+MTW.US,D,20070403,000000,26.482,26.77,26.35,26.482,1095989,0
+MTW.US,D,20070404,000000,26.629,26.746,26.408,26.746,1328258,0
+MTW.US,D,20070405,000000,26.746,26.746,26.392,26.523,991275,0
+MTW.US,D,20070409,000000,26.605,27,26.424,26.498,1502824,0
+MTW.US,D,20070410,000000,26.44,26.646,26.367,26.573,1522868,0
+MTW.US,D,20070411,000000,26.629,26.811,26.268,26.687,1560330,0
+MTW.US,D,20070412,000000,26.506,27.297,26.424,27.265,1402360,0
+MTW.US,D,20070413,000000,27.265,27.535,26.803,27.116,1037193,0
+MTW.US,D,20070416,000000,27.116,27.848,27.116,27.824,1312934,0
+MTW.US,D,20070417,000000,28.029,28.268,27.783,27.906,1463829,0
+MTW.US,D,20070418,000000,27.799,27.881,27.354,27.396,1181025,0
+MTW.US,D,20070419,000000,27.124,27.568,26.902,27.363,989817,0
+MTW.US,D,20070420,000000,28.367,28.367,27.354,27.65,1266548,0
+MTW.US,D,20070423,000000,27.915,28.647,27.889,28.334,1251679,0
+MTW.US,D,20070424,000000,28.441,28.523,28.013,28.276,989332,0
+MTW.US,D,20070425,000000,28.384,28.565,27.923,28.384,1082069,0
+MTW.US,D,20070426,000000,28.441,28.606,27.972,27.972,1484059,0
+MTW.US,D,20070427,000000,28.054,29.346,28.004,28.812,2406997,0
+MTW.US,D,20070430,000000,28.812,29.273,28.054,28.087,2422863,0
+MTW.US,D,20070501,000000,29.535,31.215,28.91,29.668,6531028,0
+MTW.US,D,20070502,000000,29.898,30.729,29.873,30.137,2974552,0
+MTW.US,D,20070503,000000,30.046,30.623,29.742,30.474,2325392,0
+MTW.US,D,20070504,000000,30.854,30.868,30.178,30.516,1940272,0
+MTW.US,D,20070507,000000,30.442,30.598,30.005,30.268,1063432,0
+MTW.US,D,20070508,000000,30.318,30.532,29.652,30.31,1543740,0
+MTW.US,D,20070509,000000,30.442,31.355,30.358,31.289,2021179,0
+MTW.US,D,20070510,000000,31.265,31.792,30.68,30.846,3542711,0
+MTW.US,D,20070511,000000,31.05,31.504,31.034,31.487,1433233,0
+MTW.US,D,20070514,000000,31.982,32.244,31.282,31.7,2547549,0
+MTW.US,D,20070515,000000,31.552,31.973,31.034,31.248,1917264,0
+MTW.US,D,20070516,000000,31.693,31.857,30.754,30.994,2031625,0
+MTW.US,D,20070517,000000,30.729,30.763,29.98,30.704,2203641,0
+MTW.US,D,20070518,000000,30.77,31.058,30.384,30.804,1197546,0
+MTW.US,D,20070521,000000,30.804,31.437,30.746,31.223,1571218,0
+MTW.US,D,20070522,000000,31.24,31.437,30.804,31.092,1207992,0
+MTW.US,D,20070523,000000,31.124,31.379,30.647,30.672,977183,0
+MTW.US,D,20070524,000000,30.524,31.092,29.89,30.005,1294512,0
+MTW.US,D,20070525,000000,30.112,31.116,30.112,30.837,1722702,0
+MTW.US,D,20070529,000000,30.935,31.561,30.763,30.944,2058667,0
+MTW.US,D,20070530,000000,30.524,31.504,30.129,31.496,2599278,0
+MTW.US,D,20070531,000000,31.89,31.89,30.96,31.19,2223360,0
+MTW.US,D,20070601,000000,31.693,32.466,31.652,32.104,1823168,0
+MTW.US,D,20070604,000000,32.146,32.384,31.626,31.997,1131948,0
+MTW.US,D,20070605,000000,31.693,31.982,31.183,31.487,1952413,0
+MTW.US,D,20070606,000000,31.504,31.783,30.763,30.804,1840149,0
+MTW.US,D,20070607,000000,30.804,30.804,29.47,30.146,2702276,0
+MTW.US,D,20070608,000000,29.635,30.442,29.446,30.392,1235574,0
+MTW.US,D,20070611,000000,30.582,31.446,30.54,31.149,1683164,0
+MTW.US,D,20070612,000000,31.652,31.997,31.183,31.635,3519593,0
+MTW.US,D,20070613,000000,31.965,33.1,31.322,31.742,4722740,0
+MTW.US,D,20070614,000000,32.12,32.771,32.12,32.499,2056895,0
+MTW.US,D,20070615,000000,32.615,33.24,32.615,33.092,2067585,0
+MTW.US,D,20070618,000000,33.751,34.376,33.298,34.064,2777268,0
+MTW.US,D,20070619,000000,34.228,34.26,33.47,33.891,1710434,0
+MTW.US,D,20070620,000000,34.129,34.549,33.512,33.512,1865683,0
+MTW.US,D,20070621,000000,33.546,34.071,33.076,33.982,2477455,0
+MTW.US,D,20070622,000000,34.146,34.574,33.915,34.212,2111559,0
+MTW.US,D,20070625,000000,34.673,34.738,34.113,34.196,2126864,0
+MTW.US,D,20070626,000000,34.335,34.344,32.787,32.846,2299212,0
+MTW.US,D,20070627,000000,32.104,32.623,31.471,32.533,2511470,0
+MTW.US,D,20070628,000000,32.656,33.116,32.376,32.499,1890594,0
+MTW.US,D,20070629,000000,32.804,33.315,32.796,33.084,1448281,0
+MTW.US,D,20070702,000000,33.437,34.326,33.413,34.212,1721366,0
+MTW.US,D,20070703,000000,34.408,34.927,34.079,34.368,784272,0
+MTW.US,D,20070705,000000,34.352,35.191,34.352,35.108,2025308,0
+MTW.US,D,20070706,000000,35.101,35.726,34.854,34.96,1297403,0
+MTW.US,D,20070709,000000,34.179,35.06,34.162,34.771,2824888,0
+MTW.US,D,20070710,000000,34.705,34.705,33.858,33.923,1587739,0
+MTW.US,D,20070711,000000,33.906,34.673,33.767,34.598,1304206,0
+MTW.US,D,20070712,000000,34.673,34.846,34.426,34.796,1720882,0
+MTW.US,D,20070713,000000,34.918,35.372,34.722,35.026,1715292,0
+MTW.US,D,20070716,000000,35.273,36.508,35.199,35.627,1843331,0
+MTW.US,D,20070717,000000,35.743,36.096,35.035,35.142,2064424,0
+MTW.US,D,20070718,000000,34.994,35.216,33.644,34.228,2839951,0
+MTW.US,D,20070719,000000,34.385,34.648,33.858,34.352,2236440,0
+MTW.US,D,20070720,000000,33.973,33.989,32.763,33.751,2397279,0
+MTW.US,D,20070723,000000,34.113,34.352,33.668,33.776,899922,0
+MTW.US,D,20070724,000000,33.594,33.758,32.885,33.035,1387496,0
+MTW.US,D,20070725,000000,33.067,33.24,30.054,31.833,6497899,0
+MTW.US,D,20070726,000000,31.282,31.939,29.734,30.235,3608189,0
+MTW.US,D,20070727,000000,30.935,31.355,29.906,30.037,3203418,0
+MTW.US,D,20070730,000000,30.54,31.585,30.178,31.306,3708044,0
+MTW.US,D,20070731,000000,32.952,34.368,31.799,31.973,6814522,0
+MTW.US,D,20070801,000000,32.268,32.894,31.076,32.087,4271711,0
+MTW.US,D,20070802,000000,32.417,32.746,31.626,31.915,2217247,0
+MTW.US,D,20070803,000000,31.816,32.054,30.68,30.704,3253953,0
+MTW.US,D,20070806,000000,31.076,31.124,29.799,30.91,2902391,0
+MTW.US,D,20070807,000000,30.77,31.479,29.882,30.335,2656806,0
+MTW.US,D,20070808,000000,30.854,31.726,28.852,29.124,4783627,0
+MTW.US,D,20070809,000000,28.399,29.552,27.133,28.82,7422040,0
+MTW.US,D,20070810,000000,28.054,30.664,27.454,30.623,3653136,0
+MTW.US,D,20070813,000000,31.14,32.146,31.116,31.536,2723329,0
+MTW.US,D,20070814,000000,31.693,31.833,30.729,30.894,1938088,0
+MTW.US,D,20070815,000000,30.91,31.387,29.47,29.618,1941487,0
+MTW.US,D,20070816,000000,29.239,29.239,27.585,28.483,4615497,0
+MTW.US,D,20070817,000000,29.322,29.948,28.573,29.824,2346987,0
+MTW.US,D,20070820,000000,29.848,30.556,29.462,30.358,1844547,0
+MTW.US,D,20070821,000000,30.376,30.392,29.701,30.146,1440748,0
+MTW.US,D,20070822,000000,30.582,31.708,30.499,31.298,1870788,0
+MTW.US,D,20070823,000000,31.561,31.833,30.507,30.854,1731813,0
+MTW.US,D,20070824,000000,30.854,31.898,30.787,31.857,1638030,0
+MTW.US,D,20070827,000000,31.898,32.162,31.084,31.363,1631471,0
+MTW.US,D,20070828,000000,31.158,31.298,30.376,30.556,1472090,0
+MTW.US,D,20070829,000000,30.623,30.812,30.252,30.573,1348423,0
+MTW.US,D,20070830,000000,30.474,32.154,30.458,31.939,2384160,0
+MTW.US,D,20070831,000000,32.244,32.885,32.204,32.714,1256586,0
+MTW.US,D,20070904,000000,32.598,32.96,32.212,32.737,1519578,0
+MTW.US,D,20070905,000000,33.421,33.734,32.885,33.1,2272642,0
+MTW.US,D,20070906,000000,33.758,33.758,32.952,33.364,1495900,0
+MTW.US,D,20070907,000000,32.846,32.927,31.792,32.68,2275799,0
+MTW.US,D,20070910,000000,32.705,33.108,31.282,31.915,2580471,0
+MTW.US,D,20070911,000000,32.516,33.512,31.61,33.323,1404669,0
+MTW.US,D,20070912,000000,33.504,33.718,32.187,32.204,1581422,0
+MTW.US,D,20070913,000000,32.548,32.846,32.113,32.218,1173493,0
+MTW.US,D,20070914,000000,32.063,32.976,31.898,32.697,1645442,0
+MTW.US,D,20070917,000000,32.927,33.232,32.352,32.812,852665,0
+MTW.US,D,20070918,000000,32.927,34.566,32.582,34.45,2107672,0
+MTW.US,D,20070919,000000,34.566,37.01,34.541,36.294,2751527,0
+MTW.US,D,20070920,000000,36.31,36.541,35.801,35.973,1793039,0
+MTW.US,D,20070921,000000,36.237,36.796,36.237,36.533,1141058,0
+MTW.US,D,20070924,000000,36.813,36.879,35.241,35.66,1722946,0
+MTW.US,D,20070925,000000,35.315,35.874,34.673,35.381,1560528,0
+MTW.US,D,20070926,000000,35.594,36.204,35.15,35.627,1108016,0
+MTW.US,D,20070927,000000,35.767,36.871,35.685,36.591,1759632,0
+MTW.US,D,20070928,000000,36.673,36.936,36.246,36.45,1083356,0
+MTW.US,D,20071001,000000,36.632,39.668,36.483,38.692,3021565,0
+MTW.US,D,20071002,000000,39.432,39.512,38.072,38.96,2464336,0
+MTW.US,D,20071003,000000,38.692,38.936,37.274,37.537,2661254,0
+MTW.US,D,20071004,000000,37.702,38.484,37.134,38.32,1160497,0
+MTW.US,D,20071005,000000,39.184,39.636,38.476,39.404,1558704,0
+MTW.US,D,20071008,000000,39.596,40.524,39.02,40.492,1682737,0
+MTW.US,D,20071009,000000,40.54,40.664,39.324,40.212,1434675,0
+MTW.US,D,20071010,000000,40.352,40.46,38.592,39.556,1845762,0
+MTW.US,D,20071011,000000,39.844,40.008,37.99,38.692,1614221,0
+MTW.US,D,20071012,000000,38.696,39.3,38.384,38.888,1077094,0
+MTW.US,D,20071015,000000,38.896,39.184,37.956,38.32,1267154,0
+MTW.US,D,20071016,000000,37.99,38.22,37.224,37.635,1293516,0
+MTW.US,D,20071017,000000,38.312,38.812,37.578,38.164,1417668,0
+MTW.US,D,20071018,000000,38.128,38.412,36.871,37.587,1950114,0
+MTW.US,D,20071019,000000,37.381,37.463,35.101,35.273,2491790,0
+MTW.US,D,20071022,000000,33.898,35.718,32.458,35.668,2649350,0
+MTW.US,D,20071023,000000,36.023,37.126,35.487,36.483,2403839,0
+MTW.US,D,20071024,000000,36.483,36.673,35.126,36.31,2046932,0
+MTW.US,D,20071025,000000,36.015,36.302,34.935,35.694,1962019,0
+MTW.US,D,20071026,000000,36.467,38.104,36.344,37.785,2606588,0
+MTW.US,D,20071029,000000,39.1,39.488,38.204,39.38,2533336,0
+MTW.US,D,20071030,000000,39.752,39.752,38.428,38.888,1973316,0
+MTW.US,D,20071031,000000,39.112,40.548,38.276,40.548,2669757,0
+MTW.US,D,20071101,000000,36.426,37.537,35.298,36.038,5227026,0
+MTW.US,D,20071102,000000,38.064,38.276,36.738,37.635,3390133,0
+MTW.US,D,20071105,000000,37.035,37.102,35.816,36.442,2105079,0
+MTW.US,D,20071106,000000,36.467,38.36,36.467,38.264,1928307,0
+MTW.US,D,20071107,000000,37.454,37.726,35.233,35.496,2872912,0
+MTW.US,D,20071108,000000,36.426,36.492,33.372,34.492,3536960,0
+MTW.US,D,20071109,000000,34.837,36.055,34.492,34.557,4770213,0
+MTW.US,D,20071112,000000,34.549,34.549,31.626,31.965,3323949,0
+MTW.US,D,20071113,000000,32.104,34.087,32.104,33.973,2625354,0
+MTW.US,D,20071114,000000,34.36,34.368,32.516,33.635,2823199,0
+MTW.US,D,20071115,000000,33.668,34.171,31.906,32.516,20256263,0
+MTW.US,D,20071116,000000,32.499,33.792,32.204,32.779,5500491,0
+MTW.US,D,20071119,000000,32.533,33.01,31.774,31.956,2249217,0
+MTW.US,D,20071120,000000,32.426,32.763,31.429,32.096,2321639,0
+MTW.US,D,20071121,000000,31.379,32.104,30.868,31.552,2196599,0
+MTW.US,D,20071123,000000,31.61,32.434,31.61,32.434,810980,0
+MTW.US,D,20071126,000000,32.656,33.816,32.368,32.565,2512726,0
+MTW.US,D,20071127,000000,33.298,33.71,32.697,33.174,2232886,0
+MTW.US,D,20071128,000000,33.751,34.656,33.347,34.574,2216192,0
+MTW.US,D,20071129,000000,34.574,34.904,34.146,34.673,2105485,0
+MTW.US,D,20071130,000000,35.018,36.22,34.985,36.096,6279192,0
+MTW.US,D,20071203,000000,36.22,36.318,35.487,35.594,2088779,0
+MTW.US,D,20071204,000000,35.454,35.932,34.821,35.256,1526727,0
+MTW.US,D,20071205,000000,35.652,36.096,35.372,36.015,1407705,0
+MTW.US,D,20071206,000000,36.055,36.944,35.94,36.928,1195362,0
+MTW.US,D,20071207,000000,37.241,37.356,36.772,37.126,1447540,0
+MTW.US,D,20071210,000000,37.306,37.933,37.044,37.933,1233378,0
+MTW.US,D,20071211,000000,37.619,37.933,35.685,35.849,1514928,0
+MTW.US,D,20071212,000000,39.256,39.512,38.188,39.396,5362920,0
+MTW.US,D,20071213,000000,39.424,40.264,38.968,40.228,3114805,0
+MTW.US,D,20071214,000000,39.704,40.204,39.248,39.604,2790917,0
+MTW.US,D,20071217,000000,39.356,39.472,37.454,37.785,2704696,0
+MTW.US,D,20071218,000000,38.128,38.64,36.912,38.22,3001668,0
+MTW.US,D,20071219,000000,38.42,38.968,38.032,38.696,1518477,0
+MTW.US,D,20071220,000000,38.976,39.52,38.276,39.432,2112372,0
+MTW.US,D,20071221,000000,40.104,40.164,39.528,39.536,3846295,0
+MTW.US,D,20071224,000000,39.784,42.18,39.72,41.964,1255330,0
+MTW.US,D,20071226,000000,42.384,42.384,40.656,41.232,1334905,0
+MTW.US,D,20071227,000000,41.3,41.628,40.008,40.088,1726384,0
+MTW.US,D,20071228,000000,40.804,41.256,40.024,40.412,1540833,0
+MTW.US,D,20071231,000000,40.36,40.964,39.812,40.196,1522233,0
+MTW.US,D,20080102,000000,40.196,40.256,38.212,38.692,2253541,0
+MTW.US,D,20080103,000000,38.692,39.224,38.196,38.42,1872581,0
+MTW.US,D,20080104,000000,38.392,38.392,36.41,36.591,2226819,0
+MTW.US,D,20080107,000000,37.521,37.521,34.606,35.932,3710484,0
+MTW.US,D,20080108,000000,36.163,36.896,34.162,34.228,2913357,0
+MTW.US,D,20080109,000000,34.244,34.557,31.956,33.956,5753453,0
+MTW.US,D,20080110,000000,32.623,34.705,31.33,34.162,5523040,0
+MTW.US,D,20080111,000000,34.236,34.566,32.672,32.935,3690703,0
+MTW.US,D,20080114,000000,33.602,35.397,33.338,35.298,3282000,0
+MTW.US,D,20080115,000000,34.277,35.076,32.994,33.248,3085387,0
+MTW.US,D,20080116,000000,33.035,33.035,30.688,31.454,6781618,0
+MTW.US,D,20080117,000000,31.898,31.915,28.063,28.424,6109242,0
+MTW.US,D,20080118,000000,29.133,29.956,28.384,29.305,5125747,0
+MTW.US,D,20080122,000000,24.754,29.133,24.754,28.622,4842850,0
+MTW.US,D,20080123,000000,27.724,29.223,25.518,28.935,4329801,0
+MTW.US,D,20080124,000000,29.067,30.129,28.902,29.297,4392598,0
+MTW.US,D,20080125,000000,30.137,30.837,29.544,29.948,3225147,0
+MTW.US,D,20080128,000000,30.046,30.68,29.454,30.565,1988796,0
+MTW.US,D,20080129,000000,30.632,31.265,29.882,30.491,2517686,0
+MTW.US,D,20080130,000000,30.318,30.664,29.429,29.552,2827228,0
+MTW.US,D,20080131,000000,29.726,31.693,28.96,31.306,3264958,0
+MTW.US,D,20080201,000000,31.685,32.656,30.968,32.244,4584153,0
+MTW.US,D,20080204,000000,32.918,32.968,32.054,32.212,3280081,0
+MTW.US,D,20080205,000000,32.902,33.421,31.034,31.198,4823943,0
+MTW.US,D,20080206,000000,31.585,31.866,29.766,31.223,3986081,0
+MTW.US,D,20080207,000000,30.458,31.799,29.882,31.413,3323351,0
+MTW.US,D,20080208,000000,31.315,32.014,30.582,31.528,3515283,0
+MTW.US,D,20080211,000000,31.766,32.12,30.885,32.063,2201833,0
+MTW.US,D,20080212,000000,32.187,32.746,31.371,31.652,2502652,0
+MTW.US,D,20080213,000000,32.294,33.323,32.104,33.207,3552835,0
+MTW.US,D,20080214,000000,33.207,33.38,31.982,32.352,3011722,0
+MTW.US,D,20080215,000000,32.285,32.294,31.479,32.212,2101775,0
+MTW.US,D,20080219,000000,33.002,33.166,31.939,32.36,2462250,0
+MTW.US,D,20080220,000000,32.137,33.232,31.708,33.108,2475588,0
+MTW.US,D,20080221,000000,33.866,34.408,33.38,33.52,2985784,0
+MTW.US,D,20080222,000000,33.956,33.956,32.821,33.71,1693547,0
+MTW.US,D,20080225,000000,33.751,34.754,33.289,34.639,3064385,0
+MTW.US,D,20080226,000000,34.45,35.084,34.162,34.854,3502633,0
+MTW.US,D,20080227,000000,34.846,35.883,34.402,35.496,2519003,0
+MTW.US,D,20080228,000000,35.315,35.562,34.376,34.854,1760707,0
+MTW.US,D,20080229,000000,34.541,34.796,33.207,33.537,2069919,0
+MTW.US,D,20080303,000000,33.142,34.804,33.142,34.376,2264681,0
+MTW.US,D,20080304,000000,34.474,34.474,32.31,33.142,3043937,0
+MTW.US,D,20080305,000000,33.652,34.335,33.092,34.006,2087596,0
+MTW.US,D,20080306,000000,33.948,34.368,33.429,33.504,1346543,0
+MTW.US,D,20080307,000000,33.298,33.298,31.462,32.104,3120908,0
+MTW.US,D,20080310,000000,32.113,32.277,31.084,31.306,3355683,0
+MTW.US,D,20080311,000000,31.799,34.738,31.799,34.73,4471137,0
+MTW.US,D,20080312,000000,34.73,35.035,33.874,33.956,2172717,0
+MTW.US,D,20080313,000000,33.537,34.45,32.656,34.368,2251549,0
+MTW.US,D,20080314,000000,34.688,34.738,32.556,33.289,2255491,0
+MTW.US,D,20080317,000000,32.113,32.54,31.058,32.005,2915310,0
+MTW.US,D,20080318,000000,32.714,33.306,31.923,33.058,2847816,0
+MTW.US,D,20080319,000000,33.058,33.792,31.282,31.282,2290600,0
+MTW.US,D,20080320,000000,31.282,31.808,30.046,31.66,2200452,0
+MTW.US,D,20080324,000000,32.096,33.084,31.568,32.935,1929742,0
+MTW.US,D,20080325,000000,32.796,33.906,32.565,33.627,1944998,0
+MTW.US,D,20080326,000000,33.751,34.162,33.282,33.808,1742503,0
+MTW.US,D,20080327,000000,33.824,34.162,32.804,32.846,2000741,0
+MTW.US,D,20080328,000000,33.364,33.784,33.026,33.355,1920646,0
+MTW.US,D,20080331,000000,33.594,33.833,32.902,33.585,2162226,0
+MTW.US,D,20080401,000000,34.212,35.685,33.833,35.463,2443517,0
+MTW.US,D,20080402,000000,35.397,36.015,34.854,35.241,1587532,0
+MTW.US,D,20080403,000000,35.265,36.879,35.052,36.352,2483401,0
+MTW.US,D,20080404,000000,36.606,37.332,36.385,36.936,2565704,0
+MTW.US,D,20080407,000000,37.018,37.431,36.558,36.829,2356451,0
+MTW.US,D,20080408,000000,36.985,36.985,35.849,36.442,2005396,0
+MTW.US,D,20080409,000000,36.952,36.952,34.426,34.787,3504529,0
+MTW.US,D,20080410,000000,34.968,35.273,33.66,34.574,3204672,0
+MTW.US,D,20080411,000000,33.891,34.162,32.994,33.355,2175586,0
+MTW.US,D,20080414,000000,33.421,33.479,32.227,32.648,2845711,0
+MTW.US,D,20080415,000000,32.104,32.104,28.638,29.676,8677909,0
+MTW.US,D,20080416,000000,29.972,31.084,29.948,30.532,3694528,0
+MTW.US,D,20080417,000000,30.754,31.058,30.302,30.779,2426246,0
+MTW.US,D,20080418,000000,31.774,32.632,31.568,32.483,3277103,0
+MTW.US,D,20080421,000000,32.368,32.516,31.568,32.335,1848052,0
+MTW.US,D,20080422,000000,32.344,32.344,30.548,31.215,2182762,0
+MTW.US,D,20080423,000000,31.215,31.215,30.104,30.746,1688501,0
+MTW.US,D,20080424,000000,31.076,32.277,31.01,31.956,3597066,0
+MTW.US,D,20080425,000000,32.054,32.434,31.429,31.982,2315732,0
+MTW.US,D,20080428,000000,32.187,33.585,31.906,33.306,3106276,0
+MTW.US,D,20080429,000000,32.927,32.927,30.392,32.104,5983729,0
+MTW.US,D,20080430,000000,32.104,32.582,30.868,31.133,3445976,0
+MTW.US,D,20080501,000000,31.149,32.031,30.729,31.874,3141393,0
+MTW.US,D,20080502,000000,32.252,32.648,31.898,32.573,2072488,0
+MTW.US,D,20080505,000000,32.705,32.705,32.005,32.408,1650029,0
+MTW.US,D,20080506,000000,32.235,32.408,31.742,32.376,1325259,0
+MTW.US,D,20080507,000000,32.31,32.714,31.568,31.618,1634688,0
+MTW.US,D,20080508,000000,31.866,33.388,31.866,33.174,4425840,0
+MTW.US,D,20080509,000000,32.796,34.533,32.615,33.602,3027648,0
+MTW.US,D,20080512,000000,33.758,34.862,33.47,34.722,2330509,0
+MTW.US,D,20080513,000000,34.804,35.298,34.352,35.298,2030199,0
+MTW.US,D,20080514,000000,35.273,35.298,33.404,33.404,2841557,0
+MTW.US,D,20080515,000000,33.618,33.618,32.729,33.512,3265604,0
+MTW.US,D,20080516,000000,33.915,34.738,33.166,33.61,2777623,0
+MTW.US,D,20080519,000000,32.4,33.174,31.635,32.326,6237739,0
+MTW.US,D,20080520,000000,32.235,33.149,32.137,33.084,3614142,0
+MTW.US,D,20080521,000000,33.108,33.808,32.12,32.294,4068157,0
+MTW.US,D,20080522,000000,32.458,33.116,32.318,32.516,2131360,0
+MTW.US,D,20080523,000000,32.491,32.664,31.421,32.113,1970446,0
+MTW.US,D,20080527,000000,32.12,32.187,31.561,32.104,1718032,0
+MTW.US,D,20080528,000000,32.408,32.729,31.956,32.615,2026048,0
+MTW.US,D,20080529,000000,32.491,32.821,32.104,32.31,2043026,0
+MTW.US,D,20080530,000000,32.408,32.688,31.965,32.022,1854449,0
+MTW.US,D,20080602,000000,31.874,33.166,31.874,32.927,2774886,0
+MTW.US,D,20080603,000000,32.812,34.533,32.812,33.758,4405410,0
+MTW.US,D,20080604,000000,33.454,34.137,33.076,33.758,1989578,0
+MTW.US,D,20080605,000000,33.767,34.96,33.676,34.854,2476925,0
+MTW.US,D,20080606,000000,34.705,35.537,34.162,35.026,3663780,0
+MTW.US,D,20080609,000000,35.199,35.767,34.104,34.714,2397850,0
+MTW.US,D,20080610,000000,34.402,34.673,33.956,34.335,2559021,0
+MTW.US,D,20080611,000000,34.466,34.466,33.002,33.002,4161804,0
+MTW.US,D,20080612,000000,33.232,33.248,31.824,32.196,4692419,0
+MTW.US,D,20080613,000000,32.516,32.927,32.344,32.656,2930658,0
+MTW.US,D,20080616,000000,32.218,32.854,32.104,32.639,1819415,0
+MTW.US,D,20080617,000000,32.59,33.092,32.087,32.12,3036503,0
+MTW.US,D,20080618,000000,32.096,32.244,31.496,31.783,2995762,0
+MTW.US,D,20080619,000000,31.734,32.417,31.626,32.014,1911792,0
+MTW.US,D,20080620,000000,31.833,32.187,30.524,30.787,3440922,0
+MTW.US,D,20080623,000000,30.877,31.322,30.442,31.14,3404123,0
+MTW.US,D,20080624,000000,30.787,31.183,30.054,30.154,2447803,0
+MTW.US,D,20080625,000000,30.294,30.556,29.939,30.268,1851100,0
+MTW.US,D,20080626,000000,29.898,30.227,27.906,28.12,3477018,0
+MTW.US,D,20080627,000000,28.096,28.112,26.449,26.498,5491146,0
+MTW.US,D,20080630,000000,26.506,27.066,25.37,26.778,5045531,0
+MTW.US,D,20080701,000000,26.251,26.342,25.182,25.963,8467377,0
+MTW.US,D,20080702,000000,26.054,26.054,23.337,23.733,7744963,0
+MTW.US,D,20080703,000000,23.733,24.284,22.317,22.704,4387332,0
+MTW.US,D,20080707,000000,22.868,23.51,22.135,23.379,5339662,0
+MTW.US,D,20080708,000000,23.46,23.46,22.473,22.637,6112594,0
+MTW.US,D,20080709,000000,22.654,22.818,21.485,21.51,4298662,0
+MTW.US,D,20080710,000000,21.51,22.761,21.494,22.44,5111113,0
+MTW.US,D,20080711,000000,22.168,22.242,21.056,21.781,3505420,0
+MTW.US,D,20080714,000000,22.218,22.258,21.592,21.815,2186593,0
+MTW.US,D,20080715,000000,21.584,22.086,20.99,21.246,3312172,0
+MTW.US,D,20080716,000000,21.09,22.029,20.884,22.004,2673211,0
+MTW.US,D,20080717,000000,22.194,23.148,22.012,23.131,4176939,0
+MTW.US,D,20080718,000000,23.485,24.185,22.539,22.646,2733255,0
+MTW.US,D,20080721,000000,22.753,22.785,22.349,22.712,1420527,0
+MTW.US,D,20080722,000000,22.531,23.231,22.194,22.431,2952771,0
+MTW.US,D,20080723,000000,22.39,23.501,22.127,23.354,3122707,0
+MTW.US,D,20080724,000000,23.65,24.119,22.86,23.033,4679446,0
+MTW.US,D,20080725,000000,23.198,24.226,23.049,23.921,3295385,0
+MTW.US,D,20080728,000000,24.087,24.794,23.198,23.856,5144996,0
+MTW.US,D,20080729,000000,25.412,25.428,21.716,22.579,7638258,0
+MTW.US,D,20080730,000000,23.287,23.287,22.103,22.242,4320786,0
+MTW.US,D,20080731,000000,22.308,22.39,21.584,21.699,3274021,0
+MTW.US,D,20080801,000000,21.608,21.815,21.081,21.139,3330860,0
+MTW.US,D,20080804,000000,21.032,21.032,18.876,18.958,8158736,0
+MTW.US,D,20080805,000000,19.246,19.773,19.016,19.6,5426587,0
+MTW.US,D,20080806,000000,19.666,20.168,19.312,20.004,2462174,0
+MTW.US,D,20080807,000000,19.789,19.937,19.048,19.196,2722639,0
+MTW.US,D,20080808,000000,19.263,20.333,19.024,19.896,2345128,0
+MTW.US,D,20080811,000000,19.698,20.25,19.634,19.823,2460319,0
+MTW.US,D,20080812,000000,19.756,19.831,19.204,19.287,2904121,0
+MTW.US,D,20080813,000000,19.148,19.148,18.439,18.958,4712372,0
+MTW.US,D,20080814,000000,19.04,20.053,18.728,19.666,3339094,0
+MTW.US,D,20080815,000000,19.706,20.777,19.706,20.546,3373549,0
+MTW.US,D,20080818,000000,20.818,21.279,19.987,20.16,2546205,0
+MTW.US,D,20080819,000000,19.996,20.16,19.756,19.962,1608085,0
+MTW.US,D,20080820,000000,20.02,20.226,19.756,20.078,1367401,0
+MTW.US,D,20080821,000000,19.839,20.144,19.55,20.028,1306192,0
+MTW.US,D,20080822,000000,20.176,20.398,19.97,20.11,1142113,0
+MTW.US,D,20080825,000000,19.97,20.415,19.864,20.176,1820815,0
+MTW.US,D,20080826,000000,20.16,20.366,20.012,20.349,1293584,0
+MTW.US,D,20080827,000000,20.431,21.156,20.423,20.908,1751145,0
+MTW.US,D,20080828,000000,21.279,21.468,20.99,21.081,1935026,0
+MTW.US,D,20080829,000000,21.098,21.148,20.662,20.728,1206534,0
+MTW.US,D,20080902,000000,21.016,21.073,20.078,20.25,1831451,0
+MTW.US,D,20080903,000000,20.151,20.539,19.346,19.468,2578720,0
+MTW.US,D,20080904,000000,19.287,19.287,17.798,18.126,5831639,0
+MTW.US,D,20080905,000000,18.151,18.151,17.336,17.731,6007417,0
+MTW.US,D,20080908,000000,18.25,18.267,17.279,17.5,4067379,0
+MTW.US,D,20080909,000000,17.46,17.624,16.497,16.497,5617642,0
+MTW.US,D,20080910,000000,16.76,16.9,16.135,16.497,4691456,0
+MTW.US,D,20080911,000000,16.299,17.353,16.135,17.287,4405704,0
+MTW.US,D,20080912,000000,17.279,17.394,16.719,17.246,2422103,0
+MTW.US,D,20080915,000000,16.563,16.858,15.837,15.946,2925150,0
+MTW.US,D,20080916,000000,15.648,16.381,15.287,16.307,3256939,0
+MTW.US,D,20080917,000000,16.217,16.217,14.974,14.99,3534802,0
+MTW.US,D,20080918,000000,15.296,15.296,13.887,14.974,5099649,0
+MTW.US,D,20080919,000000,16.192,18.11,15.311,15.558,5698967,0
+MTW.US,D,20080922,000000,15.698,15.698,14.99,15.089,2765554,0
+MTW.US,D,20080923,000000,15.361,15.41,14.702,14.735,2681009,0
+MTW.US,D,20080924,000000,14.743,15.229,14.25,14.398,2064480,0
+MTW.US,D,20080925,000000,14.612,15.048,14.208,14.735,3079021,0
+MTW.US,D,20080926,000000,14.389,14.694,14.184,14.604,2084725,0
+MTW.US,D,20080929,000000,14.29,14.455,12.365,12.784,4084111,0
+MTW.US,D,20080930,000000,13.27,13.385,12.356,12.8,4243555,0
+MTW.US,D,20081001,000000,12.916,12.916,12.126,12.792,3867426,0
+MTW.US,D,20081002,000000,12.611,12.842,11.467,11.541,3767729,0
+MTW.US,D,20081003,000000,11.936,12.051,10.858,10.883,3443169,0
+MTW.US,D,20081006,000000,10.454,10.676,9.096,10.562,5379533,0
+MTW.US,D,20081007,000000,11.376,11.376,9.887,9.944,5964190,0
+MTW.US,D,20081008,000000,9.648,11.064,9.517,10.504,4308563,0
+MTW.US,D,20081009,000000,10.899,11.434,10.265,10.331,6366493,0
+MTW.US,D,20081010,000000,9.919,10.644,9.0628,10.084,5263782,0
+MTW.US,D,20081013,000000,10.858,11.87,10.438,11.87,3423808,0
+MTW.US,D,20081014,000000,12.767,13.089,11.41,11.631,5811084,0
+MTW.US,D,20081015,000000,11.598,11.598,9.606,9.656,3164755,0
+MTW.US,D,20081016,000000,9.706,10.348,9.1788,10.035,4571130,0
+MTW.US,D,20081017,000000,10.018,10.29,9.4752,9.787,3629742,0
+MTW.US,D,20081020,000000,10.001,10.158,9.4668,10.084,2622131,0
+MTW.US,D,20081021,000000,9.631,9.944,9.1956,9.2608,2886497,0
+MTW.US,D,20081022,000000,9.1956,9.1956,7.9684,8.3476,3555669,0
+MTW.US,D,20081023,000000,8.3064,8.4788,7.4004,7.9852,4021863,0
+MTW.US,D,20081024,000000,6.9972,7.6804,6.7252,7.3592,3664537,0
+MTW.US,D,20081027,000000,7.1372,8.2224,7.1372,7.5488,4100987,0
+MTW.US,D,20081028,000000,8.2808,8.6512,7.1536,8.6512,4032965,0
+MTW.US,D,20081029,000000,8.3148,8.4704,6.9724,6.9808,8237755,0
+MTW.US,D,20081030,000000,7.5732,8.8668,7.4992,8.784,8858157,0
+MTW.US,D,20081031,000000,8.7668,8.8412,7.9852,8.1168,4938900,0
+MTW.US,D,20081103,000000,8.3148,8.5032,8.0832,8.2312,4200022,0
+MTW.US,D,20081104,000000,8.668,8.668,8.0916,8.2724,5185949,0
+MTW.US,D,20081105,000000,8.2312,8.298,7.6884,7.738,3623455,0
+MTW.US,D,20081106,000000,7.8448,7.9272,7.1124,7.1616,3274662,0
+MTW.US,D,20081107,000000,7.4252,7.606,7.2028,7.4332,2462918,0
+MTW.US,D,20081110,000000,7.8944,7.8944,6.8652,7.0796,3468462,0
+MTW.US,D,20081111,000000,7.0216,7.0712,6.6512,6.742,2373968,0
+MTW.US,D,20081112,000000,6.6512,6.7828,6.1408,6.1576,3125793,0
+MTW.US,D,20081113,000000,6.182,6.4372,5.68,6.3304,6416148,0
+MTW.US,D,20081114,000000,6.0588,6.256,5.6308,5.6964,5911158,0
+MTW.US,D,20081117,000000,5.606,5.762,5.3508,5.4496,3101633,0
+MTW.US,D,20081118,000000,5.474,5.474,4.6344,4.9968,7244359,0
+MTW.US,D,20081119,000000,4.9144,4.9968,4.4944,4.5028,4957734,0
+MTW.US,D,20081120,000000,4.3792,4.4372,3.7784,3.7948,7609055,0
+MTW.US,D,20081121,000000,4.1488,4.4616,3.7536,3.9844,5652430,0
+MTW.US,D,20081124,000000,4.3136,5.252,3.9596,5.0872,8411750,0
+MTW.US,D,20081125,000000,5.4332,5.4332,4.5276,4.8404,9450303,0
+MTW.US,D,20081126,000000,4.8156,6.174,4.4288,5.9352,6000384,0
+MTW.US,D,20081128,000000,6.0012,6.5444,5.762,6.4868,2805056,0
+MTW.US,D,20081201,000000,6.4372,6.4372,5.3672,5.3836,5496747,0
+MTW.US,D,20081202,000000,5.6388,6.1656,5.4332,6.108,4826398,0
+MTW.US,D,20081203,000000,5.8036,6.1492,5.6636,5.9596,4649338,0
+MTW.US,D,20081204,000000,6.0668,6.0668,5.3672,5.466,4458026,0
+MTW.US,D,20081205,000000,5.606,6.174,5.2436,6.1328,5516707,0
+MTW.US,D,20081208,000000,6.6348,7.524,6.5856,7.244,7346254,0
+MTW.US,D,20081209,000000,7.244,7.7708,6.7664,7.3016,6323664,0
+MTW.US,D,20081210,000000,7.4168,8.3968,7.4088,8.1328,8850498,0
+MTW.US,D,20081211,000000,8.0008,8.0832,7.2852,7.3756,7327951,0
+MTW.US,D,20081212,000000,6.9064,7.5488,6.816,7.532,5505240,0
+MTW.US,D,20081215,000000,7.6968,7.8696,6.964,7.1124,3678227,0
+MTW.US,D,20081216,000000,7.3676,7.532,7.1536,7.5076,4193175,0
+MTW.US,D,20081217,000000,7.4088,7.8204,7.3428,7.6228,5346664,0
+MTW.US,D,20081218,000000,7.812,7.9024,7.1616,7.2768,4961376,0
+MTW.US,D,20081219,000000,7.3592,7.4088,6.964,7.2028,4803750,0
+MTW.US,D,20081222,000000,7.3512,7.3676,6.61,6.7008,4241068,0
+MTW.US,D,20081223,000000,6.7336,6.9396,6.5856,6.742,3628866,0
+MTW.US,D,20081224,000000,6.7664,6.7996,6.5856,6.676,970430,0
+MTW.US,D,20081226,000000,6.742,6.8736,6.5856,6.824,1472494,0
+MTW.US,D,20081229,000000,6.8736,6.8736,6.4044,6.5608,2529893,0
+MTW.US,D,20081230,000000,6.4948,6.7828,6.3964,6.7748,2937312,0
+MTW.US,D,20081231,000000,6.8076,7.3264,6.8076,7.1288,4605338,0
+MTW.US,D,20090102,000000,7.4004,7.8944,7.2028,7.812,4181656,0
+MTW.US,D,20090105,000000,7.8036,8.2724,7.5896,8.1,4661770,0
+MTW.US,D,20090106,000000,8.4128,8.636,8.1668,8.3884,5193171,0
+MTW.US,D,20090107,000000,8.3064,8.3064,7.6968,7.8204,3795909,0
+MTW.US,D,20090108,000000,7.4496,7.4496,6.5032,6.9064,14628079,0
+MTW.US,D,20090109,000000,7.0628,7.0628,6.5112,6.6844,6207992,0
+MTW.US,D,20090112,000000,6.742,6.742,5.828,5.8528,8244652,0
+MTW.US,D,20090113,000000,6.0752,6.2068,5.8116,6.0424,4718216,0
+MTW.US,D,20090114,000000,5.9764,6.1244,5.532,5.6472,4631060,0
+MTW.US,D,20090115,000000,5.7128,5.7212,5.112,5.5976,6325251,0
+MTW.US,D,20090116,000000,5.902,5.9188,5.3344,5.7296,4052099,0
+MTW.US,D,20090120,000000,5.68,5.6964,4.972,5.104,6662352,0
+MTW.US,D,20090121,000000,5.2764,5.6964,5.1944,5.6552,5819327,0
+MTW.US,D,20090122,000000,5.4988,5.4988,5.0544,5.252,3962580,0
+MTW.US,D,20090123,000000,4.9556,5.606,4.9556,5.3012,3823502,0
+MTW.US,D,20090126,000000,5.2356,5.466,4.9804,5.112,5755508,0
+MTW.US,D,20090127,000000,5.1776,5.392,5.104,5.3176,3512588,0
+MTW.US,D,20090128,000000,5.4824,5.6884,5.4,5.6308,4054988,0
+MTW.US,D,20090129,000000,5.68,5.762,4.824,4.8648,9169577,0
+MTW.US,D,20090130,000000,5.0708,5.0708,4.3464,4.5276,7972472,0
+MTW.US,D,20090202,000000,4.4452,4.4452,4.116,4.1736,8707592,0
+MTW.US,D,20090203,000000,4.1736,4.2476,3.9184,4.0748,8956813,0
+MTW.US,D,20090204,000000,4.116,4.3628,4.0584,4.0996,5821310,0
+MTW.US,D,20090205,000000,4.0336,4.3628,3.9924,4.2972,5567287,0
+MTW.US,D,20090206,000000,4.3792,4.7252,4.3216,4.61,5724821,0
+MTW.US,D,20090209,000000,4.7252,4.7744,4.4864,4.5356,4530265,0
+MTW.US,D,20090210,000000,4.5852,4.7496,4.1816,4.256,7603989,0
+MTW.US,D,20090211,000000,4.3792,4.5524,4.198,4.3136,5807094,0
+MTW.US,D,20090212,000000,4.2392,4.2972,3.9924,4.198,6728494,0
+MTW.US,D,20090213,000000,4.2392,4.2888,4.0336,4.0996,3627597,0
+MTW.US,D,20090217,000000,3.9512,4.0912,3.828,3.9348,6696675,0
+MTW.US,D,20090218,000000,3.9512,4.0172,3.7868,3.8196,5874511,0
+MTW.US,D,20090219,000000,3.8856,3.9676,3.622,3.6384,3693799,0
+MTW.US,D,20090220,000000,3.5316,3.622,3.3584,3.5068,4800931,0
+MTW.US,D,20090223,000000,3.5808,3.6632,3.2928,3.2928,3808410,0
+MTW.US,D,20090224,000000,3.3752,3.6548,3.2432,3.6304,3760793,0
+MTW.US,D,20090225,000000,3.5396,3.622,3.2516,3.3752,3860730,0
+MTW.US,D,20090226,000000,3.4408,3.5232,3.2844,3.2928,3507000,0
+MTW.US,D,20090227,000000,3.2352,3.4164,3.1444,3.3752,6148244,0
+MTW.US,D,20090302,000000,3.2596,3.2844,2.84,2.8728,4603049,0
+MTW.US,D,20090303,000000,2.84,2.8728,2.0992,2.2144,14268146,0
+MTW.US,D,20090304,000000,2.412,2.4532,2.2472,2.2556,6918224,0
+MTW.US,D,20090305,000000,2.3956,2.3956,2.0252,2.0332,5580788,0
+MTW.US,D,20090306,000000,2.1156,2.132,1.9346,1.992,5606927,0
+MTW.US,D,20090309,000000,2.0252,2.1652,1.9263,2.0416,3935653,0
+MTW.US,D,20090310,000000,2.1484,2.42,2.1236,2.3708,6397086,0
+MTW.US,D,20090311,000000,2.5192,2.7988,2.4696,2.5928,6905135,0
+MTW.US,D,20090312,000000,2.626,2.9224,2.3628,2.8728,6018740,0
+MTW.US,D,20090313,000000,3.136,3.2596,2.8152,2.9716,5548261,0
+MTW.US,D,20090316,000000,3.1032,3.474,3.054,3.194,5829912,0
+MTW.US,D,20090317,000000,3.2928,3.4492,3.046,3.408,5125688,0
+MTW.US,D,20090318,000000,3.4244,3.696,3.2516,3.5892,4231461,0
+MTW.US,D,20090319,000000,3.7208,3.8856,3.5316,3.5808,3746376,0
+MTW.US,D,20090320,000000,3.5972,3.622,3.1444,3.3092,4739151,0
+MTW.US,D,20090323,000000,3.4656,3.8196,3.4244,3.8196,4766364,0
+MTW.US,D,20090324,000000,3.8196,3.91,3.5316,3.7124,3039868,0
+MTW.US,D,20090325,000000,3.8524,4.0256,3.3832,3.6796,5243755,0
+MTW.US,D,20090326,000000,3.762,3.9844,3.7124,3.9844,3298043,0
+MTW.US,D,20090327,000000,3.7704,3.9432,3.7044,3.7948,2575971,0
+MTW.US,D,20090330,000000,3.2268,3.2268,2.3296,2.5272,11393623,0
+MTW.US,D,20090331,000000,2.5516,2.8812,2.5516,2.692,7605026,0
+MTW.US,D,20090401,000000,2.7084,2.9552,2.56,2.9224,4181142,0
+MTW.US,D,20090402,000000,3.128,3.2928,3.0868,3.2104,4871942,0
+MTW.US,D,20090403,000000,3.2268,3.4576,3.194,3.3584,3632038,0
+MTW.US,D,20090406,000000,3.3008,3.3668,3.2104,3.3668,2240530,0
+MTW.US,D,20090407,000000,3.2764,3.3176,3.2024,3.2268,2177251,0
+MTW.US,D,20090408,000000,3.2268,3.2352,2.6672,2.84,7304176,0
+MTW.US,D,20090409,000000,3.0788,3.5396,3.0292,3.5396,6339350,0
+MTW.US,D,20090413,000000,3.4576,3.7948,3.2928,3.762,3900777,0
+MTW.US,D,20090414,000000,3.7044,3.8444,3.4164,3.4904,3618592,0
+MTW.US,D,20090415,000000,3.3832,3.7868,3.3832,3.7208,3904577,0
+MTW.US,D,20090416,000000,3.828,4.0748,3.6632,4.0088,4494440,0
+MTW.US,D,20090417,000000,4.0828,4.1652,3.8692,4.0088,3746920,0
+MTW.US,D,20090420,000000,3.9264,3.9264,3.5068,3.548,3569845,0
+MTW.US,D,20090421,000000,3.4492,4.0912,3.408,3.9512,5051009,0
+MTW.US,D,20090422,000000,3.9432,4.2804,3.91,4.05,6376922,0
+MTW.US,D,20090423,000000,4.1488,4.198,3.8856,4.042,3668361,0
+MTW.US,D,20090424,000000,4.116,4.404,3.9924,4.33,4528372,0
+MTW.US,D,20090427,000000,4.3628,4.3956,4.124,4.2064,3451778,0
+MTW.US,D,20090428,000000,4.1324,4.3052,4.0748,4.1572,2429135,0
+MTW.US,D,20090429,000000,4.2228,4.7252,4.19,4.5356,5178644,0
+MTW.US,D,20090430,000000,4.9556,5.1368,4.8648,4.898,7693004,0
+MTW.US,D,20090501,000000,4.7332,6.108,4.7332,5.3424,14664006,0
+MTW.US,D,20090504,000000,5.6308,5.8036,5.4496,5.6884,8534292,0
+MTW.US,D,20090505,000000,5.6884,5.9188,5.4412,5.8612,6540497,0
+MTW.US,D,20090506,000000,6.0916,6.3468,5.8364,6.1576,7832940,0
+MTW.US,D,20090507,000000,6.4456,6.5032,5.7708,5.8444,5230191,0
+MTW.US,D,20090508,000000,6.1244,6.4128,6.0012,6.4128,5772163,0
+MTW.US,D,20090511,000000,6.182,6.2396,5.6224,5.6552,5915512,0
+MTW.US,D,20090512,000000,5.6716,5.8692,4.6592,5.104,8714764,0
+MTW.US,D,20090513,000000,4.8732,4.8896,4.5276,4.5276,5791658,0
+MTW.US,D,20090514,000000,4.2804,4.758,4.1736,4.6264,4812627,0
+MTW.US,D,20090515,000000,4.692,4.8076,4.3628,4.4452,3668442,0
+MTW.US,D,20090518,000000,4.7252,5.1368,4.61,5.112,5444917,0
+MTW.US,D,20090519,000000,5.2684,5.3836,5.112,5.2108,4367370,0
+MTW.US,D,20090520,000000,5.3096,5.5976,5.2436,5.2932,4572958,0
+MTW.US,D,20090521,000000,5.1204,5.2188,4.8156,5.0048,4168803,0
+MTW.US,D,20090522,000000,5.104,5.1776,4.9144,4.9804,2284379,0
+MTW.US,D,20090526,000000,4.9228,5.3012,4.8156,5.2356,3392534,0
+MTW.US,D,20090527,000000,5.3096,5.3836,5.0212,5.0624,4303770,0
+MTW.US,D,20090528,000000,5.2272,5.3508,4.972,5.1532,4525631,0
+MTW.US,D,20090529,000000,5.3588,5.4248,5.186,5.3672,3406186,0
+MTW.US,D,20090601,000000,5.5236,5.9844,5.5236,5.82,7097043,0
+MTW.US,D,20090602,000000,5.6552,5.762,5.54,5.6388,3691931,0
+MTW.US,D,20090603,000000,5.474,5.5896,5.186,5.3096,3164749,0
+MTW.US,D,20090604,000000,5.3588,5.6472,5.2848,5.6224,3165774,0
+MTW.US,D,20090605,000000,5.8856,5.9268,5.5896,5.6552,4400106,0
+MTW.US,D,20090608,000000,5.6388,5.6388,5.2764,5.4084,3701288,0
+MTW.US,D,20090609,000000,5.5896,5.5896,5.326,5.4332,2688370,0
+MTW.US,D,20090610,000000,5.5152,5.5484,5.2272,5.3672,3654726,0
+MTW.US,D,20090611,000000,5.3176,5.4248,5.2436,5.2932,3362169,0
+MTW.US,D,20090612,000000,5.2188,5.2848,5.104,5.2356,2409694,0
+MTW.US,D,20090615,000000,5.0624,5.2272,4.9556,5.0792,3240600,0
+MTW.US,D,20090616,000000,5.112,5.474,4.9472,5.0212,4649318,0
+MTW.US,D,20090617,000000,5.0048,5.0296,4.5932,4.7004,4340646,0
+MTW.US,D,20090618,000000,4.7004,4.8568,4.5688,4.7496,2700094,0
+MTW.US,D,20090619,000000,4.8076,4.9144,4.7332,4.7912,3098556,0
+MTW.US,D,20090622,000000,4.684,4.684,4.2476,4.264,4546747,0
+MTW.US,D,20090623,000000,4.33,4.3956,4.0748,4.2148,5073027,0
+MTW.US,D,20090624,000000,4.3876,4.5852,4.2804,4.3628,4556076,0
+MTW.US,D,20090625,000000,4.3628,4.5192,4.2148,4.4864,3259333,0
+MTW.US,D,20090626,000000,4.5192,4.5192,4.2476,4.3548,5706784,0
+MTW.US,D,20090629,000000,4.404,4.5688,4.3216,4.478,3028080,0
+MTW.US,D,20090630,000000,4.4452,4.544,4.264,4.33,3526364,0
+MTW.US,D,20090701,000000,4.3792,4.6676,4.3792,4.4864,3133717,0
+MTW.US,D,20090702,000000,4.3628,4.5112,4.2148,4.2148,3000217,0
+MTW.US,D,20090706,000000,4.1736,4.1736,3.8856,4.042,5578937,0
+MTW.US,D,20090707,000000,3.9676,4.042,3.7292,3.7456,4037103,0
+MTW.US,D,20090708,000000,3.7704,3.7704,3.4164,3.6384,7290698,0
+MTW.US,D,20090709,000000,3.7372,3.8524,3.5396,3.696,4661847,0
+MTW.US,D,20090710,000000,3.696,3.7124,3.5644,3.6136,2488984,0
+MTW.US,D,20090713,000000,3.6056,3.762,3.482,3.762,2209363,0
+MTW.US,D,20090714,000000,3.7456,3.836,3.6056,3.7784,2750261,0
+MTW.US,D,20090715,000000,3.9676,4.0664,3.8856,4.0664,3243350,0
+MTW.US,D,20090716,000000,4.0748,4.2148,3.9676,4.1572,1925651,0
+MTW.US,D,20090717,000000,4.19,4.198,4.0912,4.1408,1699114,0
+MTW.US,D,20090720,000000,4.1652,4.4288,4.1652,4.4208,3394401,0
+MTW.US,D,20090721,000000,4.7664,4.832,4.3628,4.3792,6960205,0
+MTW.US,D,20090722,000000,4.2804,4.6676,4.2804,4.5852,3945072,0
+MTW.US,D,20090723,000000,4.5524,5.038,4.5524,5.0212,5817752,0
+MTW.US,D,20090724,000000,5.046,5.3836,4.9144,5.3756,7120587,0
+MTW.US,D,20090727,000000,5.4,5.5484,5.2436,5.4084,8359068,0
+MTW.US,D,20090728,000000,5.0708,5.1284,4.61,4.8484,10970927,0
+MTW.US,D,20090729,000000,4.6592,4.8156,4.5688,4.61,4203078,0
+MTW.US,D,20090730,000000,4.758,4.9804,4.6756,4.906,3943023,0
+MTW.US,D,20090731,000000,4.9472,5.1696,4.8484,5.0872,4718287,0
+MTW.US,D,20090803,000000,5.1776,5.392,5.1368,5.3424,5619937,0
+MTW.US,D,20090804,000000,5.3096,5.5648,5.2684,5.5236,6108103,0
+MTW.US,D,20090805,000000,5.5236,5.68,5.3508,5.5976,5247195,0
+MTW.US,D,20090806,000000,5.6388,5.6884,5.3096,5.3424,4506306,0
+MTW.US,D,20090807,000000,5.4412,5.754,5.392,5.6224,6199679,0
+MTW.US,D,20090810,000000,5.614,5.8036,5.5152,5.7048,5352710,0
+MTW.US,D,20090811,000000,5.7376,5.754,5.4412,5.5896,3556689,0
+MTW.US,D,20090812,000000,5.54,5.8036,5.5152,5.6308,4345407,0
+MTW.US,D,20090813,000000,5.7212,5.8036,5.6388,5.7788,3627275,0
+MTW.US,D,20090814,000000,5.762,5.7872,5.4904,5.6224,3682275,0
+MTW.US,D,20090817,000000,5.186,5.2764,5.038,5.104,4170460,0
+MTW.US,D,20090818,000000,5.2108,5.614,5.2108,5.4824,5164449,0
+MTW.US,D,20090819,000000,5.2848,5.5564,5.26,5.4332,2584351,0
+MTW.US,D,20090820,000000,5.466,5.6308,5.4084,5.5236,3640747,0
+MTW.US,D,20090821,000000,5.6388,5.754,5.5564,5.6716,3700898,0
+MTW.US,D,20090824,000000,5.6884,5.8528,5.6224,5.6388,4361292,0
+MTW.US,D,20090825,000000,5.4248,5.466,5.1696,5.3588,12921242,0
+MTW.US,D,20090826,000000,5.2848,5.4576,5.2356,5.4332,4799670,0
+MTW.US,D,20090827,000000,5.474,5.6636,5.3096,5.5812,5278027,0
+MTW.US,D,20090828,000000,5.6472,5.7048,5.4904,5.5236,8128349,0
+MTW.US,D,20090831,000000,5.392,5.466,5.1448,5.466,42921759,0
+MTW.US,D,20090901,000000,5.3096,5.4412,5.0296,5.0792,12797462,0
+MTW.US,D,20090902,000000,5.1448,5.3424,5.112,5.2188,8838387,0
+MTW.US,D,20090903,000000,5.2764,5.3588,5.1944,5.3508,5656425,0
+MTW.US,D,20090904,000000,5.3508,5.6472,5.3508,5.6388,6067365,0
+MTW.US,D,20090908,000000,5.7708,6.2728,5.7048,6.1244,12382485,0
+MTW.US,D,20090909,000000,6.174,6.5276,6.0996,6.4868,9844038,0
+MTW.US,D,20090910,000000,6.6268,6.9808,6.5276,6.964,11408898,0
+MTW.US,D,20090911,000000,7.3924,7.4828,7.1616,7.2524,16087683,0
+MTW.US,D,20090914,000000,7.178,7.4496,6.89,7.4496,8413263,0
+MTW.US,D,20090915,000000,7.532,7.878,7.4496,7.7544,11176128,0
+MTW.US,D,20090916,000000,7.9852,8.6764,7.8284,8.4956,15628074,0
+MTW.US,D,20090917,000000,8.5284,8.85,7.9192,8.15,13240357,0
+MTW.US,D,20090918,000000,8.2892,8.356,7.746,8.1988,8192931,0
+MTW.US,D,20090921,000000,8.1168,8.1912,7.8944,8.0176,5425557,0
+MTW.US,D,20090922,000000,8.2724,8.6276,8.2312,8.602,6519938,0
+MTW.US,D,20090923,000000,8.6428,8.8812,8.4704,8.4704,7683166,0
+MTW.US,D,20090924,000000,8.5448,8.5608,7.9024,8.0008,8000601,0
+MTW.US,D,20090925,000000,7.9024,7.9768,7.6804,7.8368,6110941,0
+MTW.US,D,20090928,000000,7.878,8.2064,7.7132,8.1168,5161133,0
+MTW.US,D,20090929,000000,8.1168,8.3392,7.8616,7.9768,5699833,0
+MTW.US,D,20090930,000000,8.0916,8.0916,7.6968,7.7956,6399753,0
+MTW.US,D,20091001,000000,7.7132,7.7132,7.1452,7.1864,8937700,0
+MTW.US,D,20091002,000000,6.89,6.9888,6.6348,6.7008,9437480,0
+MTW.US,D,20091005,000000,7.3016,7.7708,7.1944,7.606,10482713,0
+MTW.US,D,20091006,000000,7.9024,8.0176,7.6476,7.8944,8611036,0
+MTW.US,D,20091007,000000,7.886,8.0092,7.7628,7.9356,5471787,0
+MTW.US,D,20091008,000000,8.0672,8.4704,8.026,8.4052,7899460,0
+MTW.US,D,20091009,000000,8.3064,8.4872,8.1168,8.4456,4874852,0
+MTW.US,D,20091012,000000,8.4544,8.6428,8.3308,8.3712,3582151,0
+MTW.US,D,20091013,000000,8.4288,8.4288,8.0916,8.248,3427536,0
+MTW.US,D,20091014,000000,8.4372,8.9148,8.4372,8.8896,7984832,0
+MTW.US,D,20091015,000000,8.85,9.0224,8.6924,8.9648,4664054,0
+MTW.US,D,20091016,000000,8.8084,8.8896,8.602,8.7756,3806439,0
+MTW.US,D,20091019,000000,8.898,9.665,8.898,9.5,7312249,0
+MTW.US,D,20091020,000000,9.96,10.076,9.1616,9.3596,7233200,0
+MTW.US,D,20091021,000000,9.302,9.639,9.1372,9.2524,5184164,0
+MTW.US,D,20091022,000000,9.1872,9.517,8.9396,9.4916,5379855,0
+MTW.US,D,20091023,000000,9.565,9.854,9.4916,9.574,6267991,0
+MTW.US,D,20091026,000000,9.715,10.067,9.236,9.286,6474153,0
+MTW.US,D,20091027,000000,9.4584,9.4584,8.6428,8.75,6626622,0
+MTW.US,D,20091028,000000,8.5944,8.6924,7.6476,7.7872,9980332,0
+MTW.US,D,20091029,000000,8.4372,8.7256,8.2724,8.602,10501565,0
+MTW.US,D,20091030,000000,7.9024,8.3648,7.4332,7.524,14970198,0
+MTW.US,D,20091102,000000,7.7296,8.15,7.6556,8.034,10205882,0
+MTW.US,D,20091103,000000,7.952,8.3968,7.7792,8.3476,7535725,0
+MTW.US,D,20091104,000000,8.636,8.7012,8.298,8.3064,5907805,0
+MTW.US,D,20091105,000000,8.4128,8.85,8.3308,8.85,5406525,0
+MTW.US,D,20091106,000000,8.7756,9.0552,8.5608,8.7088,5227759,0
+MTW.US,D,20091109,000000,8.9064,9.1788,8.9064,9.112,5297803,0
+MTW.US,D,20091110,000000,8.9976,9.3264,8.9224,9.236,4134909,0
+MTW.US,D,20091111,000000,9.3596,9.549,9.2608,9.4256,4402428,0
+MTW.US,D,20091112,000000,9.4,9.54,8.7756,8.8812,6212716,0
+MTW.US,D,20091113,000000,8.9224,8.948,8.7416,8.85,3763823,0
+MTW.US,D,20091116,000000,8.9396,9.4584,8.9396,9.4416,5918978,0
+MTW.US,D,20091117,000000,9.2192,9.3596,9.1204,9.318,4079889,0
+MTW.US,D,20091118,000000,9.3512,9.45,9.0628,9.1288,2967194,0
+MTW.US,D,20091119,000000,9.0308,9.0712,8.8252,8.9808,3420630,0
+MTW.US,D,20091120,000000,8.8168,8.948,8.6192,8.6924,2932479,0
+MTW.US,D,20091123,000000,8.898,9.0552,8.5372,8.586,5199538,0
+MTW.US,D,20091124,000000,8.5944,8.636,8.3148,8.3712,4324430,0
+MTW.US,D,20091125,000000,8.4956,8.586,8.3648,8.4872,2532006,0
+MTW.US,D,20091127,000000,8.0832,8.3392,7.8448,8.15,2635669,0
+MTW.US,D,20091130,000000,8.1912,8.3064,7.952,8.0832,4342385,0
+MTW.US,D,20091201,000000,8.1668,8.3968,8.0672,8.1912,3878853,0
+MTW.US,D,20091202,000000,8.2312,8.2808,8.026,8.1252,3608758,0
+MTW.US,D,20091203,000000,8.1988,8.1988,7.7628,7.7792,3650806,0
+MTW.US,D,20091204,000000,8.0672,8.1,7.6308,7.9436,4797162,0
+MTW.US,D,20091207,000000,7.8204,8.034,7.7872,7.8448,3268199,0
+MTW.US,D,20091208,000000,7.7544,7.8036,7.5732,7.6392,3636738,0
+MTW.US,D,20091209,000000,7.664,7.664,7.3592,7.606,3201641,0
+MTW.US,D,20091210,000000,7.6228,7.738,7.4416,7.524,2948343,0
+MTW.US,D,20091211,000000,7.5488,7.5896,7.3676,7.524,2332992,0
+MTW.US,D,20091214,000000,7.598,7.7216,7.532,7.7132,2522489,0
+MTW.US,D,20091215,000000,7.6968,7.9436,7.6144,7.7708,3383590,0
+MTW.US,D,20091216,000000,7.9272,7.9272,7.7544,7.8532,4360382,0
+MTW.US,D,20091217,000000,7.7872,7.96,7.746,7.9192,4611701,0
+MTW.US,D,20091218,000000,7.9192,8.2564,7.9108,8.2396,6704736,0
+MTW.US,D,20091221,000000,8.3308,8.4704,8.2648,8.4052,3208997,0
+MTW.US,D,20091222,000000,8.4372,8.5116,8.3224,8.5116,2321160,0
+MTW.US,D,20091223,000000,8.4872,8.586,8.3648,8.586,1588588,0
+MTW.US,D,20091224,000000,8.586,8.5944,8.4956,8.5372,606271,0
+MTW.US,D,20091228,000000,8.5448,8.5776,8.248,8.3392,2323174,0
+MTW.US,D,20091229,000000,8.38,8.3884,8.1168,8.2892,2383556,0
+MTW.US,D,20091230,000000,8.1584,8.2892,8.1084,8.2648,2166445,0
+MTW.US,D,20091231,000000,8.2564,8.3224,8.1912,8.2064,1486717,0
+MTW.US,D,20100104,000000,8.2564,8.6276,8.2564,8.586,2654611,0
+MTW.US,D,20100105,000000,8.602,9.236,8.5944,9.2192,5508736,0
+MTW.US,D,20100106,000000,9.1456,9.672,9.0552,9.615,6154096,0
+MTW.US,D,20100107,000000,9.565,10.389,9.4332,10.315,10637949,0
+MTW.US,D,20100108,000000,10.29,10.972,10.15,10.948,7095489,0
+MTW.US,D,20100111,000000,11.286,11.286,10.529,10.808,6058884,0
+MTW.US,D,20100112,000000,10.693,10.8,10.224,10.529,3643054,0
+MTW.US,D,20100113,000000,10.578,11.031,10.331,11.031,3954209,0
+MTW.US,D,20100114,000000,11.031,11.088,10.569,10.742,4488186,0
+MTW.US,D,20100115,000000,11.212,12.018,11.113,11.278,14613453,0
+MTW.US,D,20100119,000000,11.368,11.426,10.94,10.972,4945762,0
+MTW.US,D,20100120,000000,10.883,10.883,10.496,10.767,4309347,0
+MTW.US,D,20100121,000000,10.742,10.867,10.001,10.035,7128817,0
+MTW.US,D,20100122,000000,9.969,10.092,9.4172,9.5,7307150,0
+MTW.US,D,20100125,000000,9.82,9.911,9.4916,9.639,2551084,0
+MTW.US,D,20100126,000000,9.54,9.796,9.4,9.4416,2225198,0
+MTW.US,D,20100127,000000,9.3764,9.525,9.0712,9.4172,3137813,0
+MTW.US,D,20100128,000000,9.4916,9.715,9.1456,9.1956,4233592,0
+MTW.US,D,20100129,000000,9.2692,9.549,8.9148,8.9724,3707493,0
+MTW.US,D,20100201,000000,9.0884,9.4172,9.0884,9.4172,2970844,0
+MTW.US,D,20100202,000000,9.5,9.862,9.2608,9.804,5073983,0
+MTW.US,D,20100203,000000,9.3428,9.96,9.2276,9.4752,6422863,0
+MTW.US,D,20100204,000000,9.2116,9.5,9.2116,9.2776,4444591,0
+MTW.US,D,20100205,000000,9.302,9.3352,8.5284,8.9308,6984990,0
+MTW.US,D,20100208,000000,8.9224,9.2192,8.7256,8.8668,3141544,0
+MTW.US,D,20100209,000000,9.0224,9.2192,8.9224,9.0796,4215688,0
+MTW.US,D,20100210,000000,9.1704,9.2032,8.8668,8.9224,3512929,0
+MTW.US,D,20100211,000000,8.9892,9.3512,8.9308,9.3428,2855738,0
+MTW.US,D,20100212,000000,9.1872,9.755,9.0796,9.681,3974770,0
+MTW.US,D,20100216,000000,9.804,10.248,9.763,10.224,4211551,0
+MTW.US,D,20100217,000000,10.389,10.578,10.248,10.348,3987580,0
+MTW.US,D,20100218,000000,10.24,10.43,10.1,10.15,2912217,0
+MTW.US,D,20100219,000000,10.035,10.208,9.944,10.084,2271704,0
+MTW.US,D,20100222,000000,10.175,10.2,9.936,9.969,2097810,0
+MTW.US,D,20100223,000000,9.936,9.952,9.4172,9.4332,3529578,0
+MTW.US,D,20100224,000000,9.4584,9.747,9.4584,9.533,2939816,0
+MTW.US,D,20100225,000000,9.3596,9.59,9.2032,9.4916,4611414,0
+MTW.US,D,20100226,000000,9.517,9.656,9.302,9.598,3399471,0
+MTW.US,D,20100301,000000,9.615,9.854,9.517,9.846,3082112,0
+MTW.US,D,20100302,000000,9.936,10.133,9.879,10.084,3018511,0
+MTW.US,D,20100303,000000,10.142,10.52,10.108,10.117,3455198,0
+MTW.US,D,20100304,000000,10.1,10.306,10.026,10.248,2247416,0
+MTW.US,D,20100305,000000,10.381,10.52,10.331,10.462,2071484,0
+MTW.US,D,20100308,000000,10.438,10.446,10.175,10.216,2243808,0
+MTW.US,D,20100309,000000,10.167,10.365,10.001,10.29,2215992,0
+MTW.US,D,20100310,000000,10.315,10.66,10.306,10.413,2214647,0
+MTW.US,D,20100311,000000,10.372,10.381,10.084,10.272,2405917,0
+MTW.US,D,20100312,000000,10.462,10.512,10.298,10.438,2281925,0
+MTW.US,D,20100315,000000,10.331,10.421,10.1,10.322,2663237,0
+MTW.US,D,20100316,000000,10.356,10.758,10.356,10.735,3698468,0
+MTW.US,D,20100317,000000,10.8,11.196,10.8,10.867,4320018,0
+MTW.US,D,20100318,000000,10.899,11.039,10.726,10.75,2371713,0
+MTW.US,D,20100319,000000,10.726,10.858,10.356,10.512,3213157,0
+MTW.US,D,20100322,000000,10.339,10.685,10.133,10.636,2715700,0
+MTW.US,D,20100323,000000,10.676,10.94,10.546,10.906,2645957,0
+MTW.US,D,20100324,000000,10.85,11.039,10.767,10.931,2090272,0
+MTW.US,D,20100325,000000,11.014,11.311,10.817,10.833,2919514,0
+MTW.US,D,20100326,000000,10.875,11.196,10.767,10.808,2610803,0
+MTW.US,D,20100329,000000,10.924,11.056,10.825,10.931,2038700,0
+MTW.US,D,20100330,000000,10.915,11.072,10.784,10.867,1777535,0
+MTW.US,D,20100331,000000,10.85,10.883,10.701,10.701,1886561,0
+MTW.US,D,20100401,000000,10.742,11.097,10.742,11.014,1984345,0
+MTW.US,D,20100405,000000,11.088,11.344,11.048,11.344,2423582,0
+MTW.US,D,20100406,000000,11.311,11.5,11.237,11.492,2287611,0
+MTW.US,D,20100407,000000,11.434,11.458,11.196,11.311,3185630,0
+MTW.US,D,20100408,000000,11.237,11.294,11.022,11.196,3823004,0
+MTW.US,D,20100409,000000,11.237,11.804,11.212,11.796,5287965,0
+MTW.US,D,20100412,000000,11.854,12.76,11.665,12.751,10724806,0
+MTW.US,D,20100413,000000,12.678,12.751,12.265,12.414,5066932,0
+MTW.US,D,20100414,000000,12.504,12.587,12.322,12.455,3709644,0
+MTW.US,D,20100415,000000,12.372,12.956,12.372,12.776,3399113,0
+MTW.US,D,20100416,000000,12.652,12.916,12.381,12.587,3971425,0
+MTW.US,D,20100419,000000,12.47,12.636,11.945,12.2,4692246,0
+MTW.US,D,20100420,000000,12.265,12.661,12.265,12.537,2381132,0
+MTW.US,D,20100421,000000,12.529,12.718,12.47,12.718,2466752,0
+MTW.US,D,20100422,000000,12.389,12.826,12.068,12.792,6102705,0
+MTW.US,D,20100423,000000,12.792,12.973,12.512,12.867,2936046,0
+MTW.US,D,20100426,000000,13.089,13.525,12.99,13.137,6178902,0
+MTW.US,D,20100427,000000,13.13,13.286,12.306,12.455,4190618,0
+MTW.US,D,20100428,000000,11.804,12.306,11.17,11.245,11553705,0
+MTW.US,D,20100429,000000,11.45,11.879,11.368,11.829,6545826,0
+MTW.US,D,20100430,000000,11.928,12.018,11.467,11.533,6551738,0
+MTW.US,D,20100503,000000,11.541,12.348,11.533,12.29,4989565,0
+MTW.US,D,20100504,000000,12.035,12.035,11.525,11.566,4775671,0
+MTW.US,D,20100505,000000,11.294,11.862,10.915,11.376,4558042,0
+MTW.US,D,20100506,000000,11.196,11.656,9.672,10.817,8453170,0
+MTW.US,D,20100507,000000,10.85,10.924,10.06,10.2,6490032,0
+MTW.US,D,20100510,000000,10.931,11.237,10.701,11.229,5020182,0
+MTW.US,D,20100511,000000,10.867,11.385,10.867,11.129,3067729,0
+MTW.US,D,20100512,000000,11.245,11.631,11.245,11.59,3530820,0
+MTW.US,D,20100513,000000,11.541,11.715,11.229,11.269,2479477,0
+MTW.US,D,20100514,000000,11.097,11.105,10.372,10.52,6114039,0
+MTW.US,D,20100517,000000,10.636,10.808,10.018,10.43,4615808,0
+MTW.US,D,20100518,000000,10.619,10.85,10.018,10.076,3340193,0
+MTW.US,D,20100519,000000,9.919,10.117,9.3264,9.681,4670125,0
+MTW.US,D,20100520,000000,9.2524,9.4916,8.8896,9.112,6245885,0
+MTW.US,D,20100521,000000,8.8896,9.787,8.6512,9.533,6186178,0
+MTW.US,D,20100524,000000,9.4584,9.879,9.3916,9.4172,4219008,0
+MTW.US,D,20100525,000000,9.1372,9.4828,8.668,9.4332,5588729,0
+MTW.US,D,20100526,000000,9.747,10.067,9.508,9.533,4360531,0
+MTW.US,D,20100527,000000,10.01,10.142,9.581,10.133,3643910,0
+MTW.US,D,20100528,000000,10.142,10.142,9.631,9.82,2207245,0
+MTW.US,D,20100601,000000,9.556,9.846,9.2608,9.2776,2725621,0
+MTW.US,D,20100602,000000,9.368,9.672,9.2692,9.672,2911503,0
+MTW.US,D,20100603,000000,9.846,10.042,9.622,9.837,2414104,0
+MTW.US,D,20100604,000000,9.549,9.721,9.0628,9.112,3612275,0
+MTW.US,D,20100607,000000,9.1204,9.1288,8.3308,8.356,6131738,0
+MTW.US,D,20100608,000000,8.3148,8.602,8.05,8.1828,7498607,0
+MTW.US,D,20100609,000000,8.2396,8.4372,8.0008,8.0832,5048757,0
+MTW.US,D,20100610,000000,8.2808,8.4456,8.2064,8.4372,3246650,0
+MTW.US,D,20100611,000000,8.3884,8.602,8.1988,8.5448,1978869,0
+MTW.US,D,20100614,000000,8.7172,9.112,8.7172,8.9064,4524053,0
+MTW.US,D,20100615,000000,9.0628,9.4172,8.9976,9.4084,2599718,0
+MTW.US,D,20100616,000000,9.318,9.525,9.1456,9.3596,3044747,0
+MTW.US,D,20100617,000000,9.4916,9.508,9.014,9.0552,3288772,0
+MTW.US,D,20100618,000000,9.0468,9.1616,8.9724,9.0308,2215979,0
+MTW.US,D,20100621,000000,9.3596,9.517,9.0224,9.096,3090490,0
+MTW.US,D,20100622,000000,9.112,9.236,8.6924,8.734,2303801,0
+MTW.US,D,20100623,000000,8.7668,8.7668,8.356,8.4956,3606816,0
+MTW.US,D,20100624,000000,8.4128,8.4956,8.1328,8.1416,2978975,0
+MTW.US,D,20100625,000000,8.1668,8.1828,7.8532,8.1084,9534063,0
+MTW.US,D,20100628,000000,8.1416,8.462,8.0756,8.2564,4062048,0
+MTW.US,D,20100629,000000,8.0416,8.0672,7.5732,7.672,5634966,0
+MTW.US,D,20100630,000000,7.6804,7.9192,7.4828,7.524,4290819,0
+MTW.US,D,20100701,000000,7.466,7.5568,6.9808,7.244,7745822,0
+MTW.US,D,20100702,000000,7.2604,7.4088,7.0216,7.1124,2951656,0
+MTW.US,D,20100706,000000,7.2688,7.5816,7.17,7.2688,4014712,0
+MTW.US,D,20100707,000000,7.3264,7.7544,7.2768,7.7544,2803625,0
+MTW.US,D,20100708,000000,7.8204,7.8532,7.598,7.7872,2584137,0
+MTW.US,D,20100709,000000,7.746,7.9768,7.738,7.9356,1455655,0
+MTW.US,D,20100712,000000,7.9108,8.026,7.6144,7.7708,2395738,0
+MTW.US,D,20100713,000000,7.9436,8.248,7.8616,8.1828,2784207,0
+MTW.US,D,20100714,000000,8.1988,8.1988,7.886,8.0176,2483182,0
+MTW.US,D,20100715,000000,7.9924,7.9924,7.6968,7.8448,1778387,0
+MTW.US,D,20100716,000000,7.7708,7.7708,7.3512,7.4004,2551640,0
+MTW.US,D,20100719,000000,7.458,7.6144,7.2852,7.5568,1913574,0
+MTW.US,D,20100720,000000,7.4496,7.8204,7.2688,7.7956,2525620,0
+MTW.US,D,20100721,000000,7.9356,8.0584,7.664,7.7216,3052361,0
+MTW.US,D,20100722,000000,7.952,8.3712,7.8284,8.3712,4436393,0
+MTW.US,D,20100723,000000,8.3968,8.6924,8.2224,8.6512,3995978,0
+MTW.US,D,20100726,000000,8.6192,9.014,8.6192,8.9724,3636226,0
+MTW.US,D,20100727,000000,9.0552,9.0884,8.602,8.668,4741038,0
+MTW.US,D,20100728,000000,8.784,9.0552,8.356,8.4956,6796762,0
+MTW.US,D,20100729,000000,8.602,8.6924,8.2224,8.4544,4001258,0
+MTW.US,D,20100730,000000,8.2564,8.5524,8.15,8.5284,3039440,0
+MTW.US,D,20100802,000000,8.784,8.9148,8.668,8.8252,2999701,0
+MTW.US,D,20100803,000000,9.0224,9.4256,8.9564,9.286,6664879,0
+MTW.US,D,20100804,000000,9.302,9.3764,9.1788,9.2692,2516978,0
+MTW.US,D,20100805,000000,9.2936,9.3104,9.014,9.014,2911526,0
+MTW.US,D,20100806,000000,8.8812,9.0884,8.7416,8.8668,2854914,0
+MTW.US,D,20100809,000000,8.9064,8.9892,8.8,8.9224,1595922,0
+MTW.US,D,20100810,000000,8.8584,8.8584,8.4288,8.5448,3439519,0
+MTW.US,D,20100811,000000,8.3224,8.38,7.9768,8.0008,3638642,0
+MTW.US,D,20100812,000000,7.7132,8.1168,7.6884,7.9684,3638427,0
+MTW.US,D,20100813,000000,7.96,8.1416,7.8368,7.8696,2036406,0
+MTW.US,D,20100816,000000,7.7872,8.0092,7.746,7.9436,2072251,0
+MTW.US,D,20100817,000000,8.0756,8.3648,8.0092,8.2808,2101858,0
+MTW.US,D,20100818,000000,8.3224,8.3968,8.1912,8.2724,1997561,0
+MTW.US,D,20100819,000000,8.248,8.3884,7.9684,8.0176,2502981,0
+MTW.US,D,20100820,000000,7.9436,8.0176,7.738,7.9852,2232990,0
+MTW.US,D,20100823,000000,8.0832,8.1,7.6556,7.6884,2508354,0
+MTW.US,D,20100824,000000,7.4908,7.5568,7.3676,7.4088,2992218,0
+MTW.US,D,20100825,000000,7.3428,7.4252,7.0796,7.3924,3681854,0
+MTW.US,D,20100826,000000,7.4744,7.5732,7.0548,7.0876,2857659,0
+MTW.US,D,20100827,000000,7.1372,7.5732,7.0052,7.532,2440004,0
+MTW.US,D,20100830,000000,7.532,7.664,7.384,7.4004,2760348,0
+MTW.US,D,20100831,000000,7.384,7.6968,7.31,7.5404,3128067,0
+MTW.US,D,20100901,000000,7.7216,7.8944,7.6476,7.8204,2904845,0
+MTW.US,D,20100902,000000,7.8448,8.1,7.7296,8.0916,2103674,0
+MTW.US,D,20100903,000000,8.356,8.602,8.2224,8.5608,3239578,0
+MTW.US,D,20100907,000000,8.4372,8.4788,8.1416,8.1584,2298099,0
+MTW.US,D,20100908,000000,8.2312,8.3712,8.1988,8.356,1667305,0
+MTW.US,D,20100909,000000,8.5448,8.5692,8.1912,8.3064,1424674,0
+MTW.US,D,20100910,000000,8.3308,8.38,8.2312,8.2892,1113526,0
+MTW.US,D,20100913,000000,8.4456,8.6512,8.4288,8.6512,2085629,0
+MTW.US,D,20100914,000000,8.636,8.6764,8.4788,8.5116,1445897,0
+MTW.US,D,20100915,000000,8.4372,8.602,8.3308,8.5692,1181383,0
+MTW.US,D,20100916,000000,8.4956,8.7012,8.4372,8.668,1760807,0
+MTW.US,D,20100917,000000,8.7172,8.8812,8.5448,8.8736,2215684,0
+MTW.US,D,20100920,000000,8.9064,9.1044,8.85,9.0552,2016695,0
+MTW.US,D,20100921,000000,9.0552,9.112,8.8328,8.9308,2125230,0
+MTW.US,D,20100922,000000,8.8668,8.948,8.5692,8.6428,2188047,0
+MTW.US,D,20100923,000000,8.5116,8.602,8.298,8.3064,2186643,0
+MTW.US,D,20100924,000000,8.4704,8.5032,8.3308,8.4544,4660303,0
+MTW.US,D,20100927,000000,8.4128,8.4456,8.2724,8.2724,3271254,0
+MTW.US,D,20100928,000000,8.2724,8.5692,8.1584,8.5524,3383988,0
+MTW.US,D,20100929,000000,8.5372,8.8084,8.4372,8.7756,2658271,0
+MTW.US,D,20100930,000000,9.3512,10.092,9.3264,9.969,14933461,0
+MTW.US,D,20101001,000000,9.928,9.96,9.606,9.779,4148052,0
+MTW.US,D,20101004,000000,9.755,9.755,9.384,9.4752,2786512,0
+MTW.US,D,20101005,000000,9.747,9.87,9.4752,9.715,3054068,0
+MTW.US,D,20101006,000000,9.706,10.001,9.648,9.82,2982728,0
+MTW.US,D,20101007,000000,9.887,9.944,9.715,9.936,2683931,0
+MTW.US,D,20101008,000000,9.952,10.52,9.952,10.224,4295061,0
+MTW.US,D,20101011,000000,9.846,10.084,9.82,9.969,4584182,0
+MTW.US,D,20101012,000000,9.879,10.018,9.837,9.895,2728236,0
+MTW.US,D,20101013,000000,9.812,10.026,9.5,9.525,7807869,0
+MTW.US,D,20101014,000000,9.45,9.517,9.2608,9.3596,3365359,0
+MTW.US,D,20101015,000000,9.4416,9.45,9.1044,9.2608,2450823,0
+MTW.US,D,20101018,000000,9.1788,9.4084,9.1372,9.2116,1975127,0
+MTW.US,D,20101019,000000,9.096,9.2936,8.9148,8.9724,2872909,0
+MTW.US,D,20101020,000000,8.9892,9.3512,8.9064,9.3104,2263958,0
+MTW.US,D,20101021,000000,9.318,9.384,8.9396,9.1044,2785237,0
+MTW.US,D,20101022,000000,9.0224,9.154,8.9976,9.0552,1154058,0
+MTW.US,D,20101025,000000,9.1616,9.286,9.0064,9.0712,1387710,0
+MTW.US,D,20101026,000000,9.0308,9.318,8.9308,9.2192,2590842,0
+MTW.US,D,20101027,000000,9.1372,9.1956,8.9224,9.1288,2127168,0
+MTW.US,D,20101028,000000,9.1704,9.2192,8.9148,8.9892,2626735,0
+MTW.US,D,20101029,000000,8.7584,9.2608,8.6848,9.1704,3923730,0
+MTW.US,D,20101101,000000,9.1704,9.4584,9.0308,9.3512,5179320,0
+MTW.US,D,20101102,000000,9.4172,9.4172,9.2192,9.2776,2159658,0
+MTW.US,D,20101103,000000,9.3104,9.4332,9.2032,9.384,2294693,0
+MTW.US,D,20101104,000000,9.525,9.846,9.4916,9.846,2430617,0
+MTW.US,D,20101105,000000,9.846,9.919,9.672,9.77,1494650,0
+MTW.US,D,20101108,000000,9.681,9.846,9.615,9.787,1949445,0
+MTW.US,D,20101109,000000,9.812,9.952,9.517,9.581,2083098,0
+MTW.US,D,20101110,000000,9.556,9.631,9.2776,9.598,1780767,0
+MTW.US,D,20101111,000000,9.4752,9.565,9.3916,9.54,1205771,0
+MTW.US,D,20101112,000000,9.4084,9.525,9.2032,9.2032,2425166,0
+MTW.US,D,20101115,000000,9.54,9.73,9.2444,9.2776,3789225,0
+MTW.US,D,20101116,000000,9.2192,9.2192,8.7584,8.784,4247607,0
+MTW.US,D,20101117,000000,8.8252,9.1372,8.7756,9.1288,3089336,0
+MTW.US,D,20101118,000000,9.286,9.384,9.2608,9.2692,1577818,0
+MTW.US,D,20101119,000000,9.286,9.384,9.1372,9.3764,1242475,0
+MTW.US,D,20101122,000000,9.302,9.4256,9.2444,9.4084,1720189,0
+MTW.US,D,20101123,000000,9.2524,9.3428,9.0628,9.0628,2364835,0
+MTW.US,D,20101124,000000,9.1788,9.3352,9.1456,9.3264,2459223,0
+MTW.US,D,20101126,000000,9.2524,9.4084,9.1956,9.3764,575506,0
+MTW.US,D,20101129,000000,9.2936,9.3264,9.1204,9.1456,2201254,0
+MTW.US,D,20101130,000000,9.0392,9.1788,9.014,9.0392,2378565,0
+MTW.US,D,20101201,000000,9.1044,9.45,9.0796,9.3596,2215093,0
+MTW.US,D,20101202,000000,9.368,9.804,9.3596,9.77,3363586,0
+MTW.US,D,20101203,000000,9.665,9.862,9.517,9.82,1849853,0
+MTW.US,D,20101206,000000,9.812,10.668,9.73,10.413,8780097,0
+MTW.US,D,20101207,000000,10.66,10.899,10.479,10.487,4616425,0
+MTW.US,D,20101208,000000,10.52,10.85,10.496,10.595,3184977,0
+MTW.US,D,20101209,000000,10.693,10.701,10.454,10.546,1723644,0
+MTW.US,D,20101210,000000,10.562,10.71,10.47,10.652,1211295,0
+MTW.US,D,20101213,000000,10.701,11.113,10.628,10.998,3890100,0
+MTW.US,D,20101214,000000,11.006,11.006,10.735,10.776,2990524,0
+MTW.US,D,20101215,000000,10.405,10.883,10.231,10.231,4691879,0
+MTW.US,D,20101216,000000,10.224,10.454,10.15,10.331,1975296,0
+MTW.US,D,20101217,000000,10.372,10.628,10.339,10.628,1932590,0
+MTW.US,D,20101220,000000,10.668,10.718,10.52,10.602,1307950,0
+MTW.US,D,20101221,000000,10.644,10.875,10.586,10.875,1387684,0
+MTW.US,D,20101222,000000,10.817,11.137,10.817,10.989,2204033,0
+MTW.US,D,20101223,000000,10.899,10.972,10.735,10.825,1038414,0
+MTW.US,D,20101227,000000,10.735,10.784,10.66,10.776,691978,0
+MTW.US,D,20101228,000000,10.784,10.784,10.595,10.66,903107,0
+MTW.US,D,20101229,000000,10.66,10.742,10.595,10.602,1129747,0
+MTW.US,D,20101230,000000,10.602,10.701,10.578,10.602,1389288,0
+MTW.US,D,20101231,000000,10.492,10.816,10.45,10.791,1276178,0
+MTW.US,D,20110103,000000,10.875,11.137,10.85,11.105,2985929,0
+MTW.US,D,20110104,000000,11.146,11.162,10.776,10.948,2733333,0
+MTW.US,D,20110105,000000,10.842,11.031,10.784,10.965,3138353,0
+MTW.US,D,20110106,000000,11.014,11.22,10.906,11.022,2294048,0
+MTW.US,D,20110107,000000,11.031,11.36,10.956,11.319,3454833,0
+MTW.US,D,20110110,000000,11.261,11.278,11.072,11.196,2067828,0
+MTW.US,D,20110111,000000,11.252,11.525,11.162,11.344,2553005,0
+MTW.US,D,20110112,000000,11.417,11.442,11.278,11.385,1381671,0
+MTW.US,D,20110113,000000,11.392,11.434,11.229,11.269,2739796,0
+MTW.US,D,20110114,000000,11.229,11.492,11.146,11.442,2536579,0
+MTW.US,D,20110118,000000,11.376,11.517,11.196,11.41,1827811,0
+MTW.US,D,20110119,000000,11.442,11.458,10.981,10.998,2095607,0
+MTW.US,D,20110120,000000,10.906,10.915,10.537,10.644,3521668,0
+MTW.US,D,20110121,000000,10.767,11.056,10.636,10.767,2139840,0
+MTW.US,D,20110124,000000,10.758,11.229,10.742,10.94,3028470,0
+MTW.US,D,20110125,000000,10.915,10.972,10.784,10.956,1957441,0
+MTW.US,D,20110126,000000,10.981,11.392,10.965,11.302,1845249,0
+MTW.US,D,20110127,000000,11.344,11.5,11.245,11.41,2141706,0
+MTW.US,D,20110128,000000,11.45,11.574,11.006,11.014,2203531,0
+MTW.US,D,20110131,000000,11.074,11.24,10.782,11.057,4233898,0
+MTW.US,D,20110201,000000,13.048,14.282,12.71,14.085,25000447,0
+MTW.US,D,20110202,000000,14.298,15.138,14.258,14.998,14393670,0
+MTW.US,D,20110203,000000,14.883,15.352,14.76,15.187,7059559,0
+MTW.US,D,20110204,000000,15.237,15.526,15.048,15.361,3922503,0
+MTW.US,D,20110207,000000,15.508,15.772,15.426,15.591,4950339,0
+MTW.US,D,20110208,000000,15.608,15.673,15.336,15.6,3418310,0
+MTW.US,D,20110209,000000,15.484,15.846,15.426,15.616,4243336,0
+MTW.US,D,20110210,000000,15.361,15.698,15.246,15.583,4075034,0
+MTW.US,D,20110211,000000,15.468,15.962,15.377,15.798,2769263,0
+MTW.US,D,20110214,000000,16.267,16.876,16.06,16.282,7398484,0
+MTW.US,D,20110215,000000,16.184,16.653,15.954,16.267,3988187,0
+MTW.US,D,20110216,000000,16.497,17.131,16.465,16.998,4782744,0
+MTW.US,D,20110218,000000,16.892,17.04,16.15,16.563,4842610,0
+MTW.US,D,20110222,000000,16.176,16.497,15.656,15.772,5444705,0
+MTW.US,D,20110223,000000,15.722,16.135,15.237,15.715,5167770,0
+MTW.US,D,20110224,000000,15.698,15.789,15.418,15.64,4547156,0
+MTW.US,D,20110225,000000,15.896,16.481,15.87,16.465,3440998,0
+MTW.US,D,20110228,000000,16.596,16.694,16.094,16.307,2926410,0
+MTW.US,D,20110301,000000,16.497,16.537,15.591,15.608,2464388,0
+MTW.US,D,20110302,000000,15.616,15.929,15.476,15.6,3015779,0
+MTW.US,D,20110303,000000,15.862,16.537,15.862,16.406,4862582,0
+MTW.US,D,20110304,000000,16.381,16.456,15.781,15.986,2987860,0
+MTW.US,D,20110307,000000,16.101,16.258,15.567,15.92,3240238,0
+MTW.US,D,20110308,000000,15.879,16.126,15.648,16.019,2048694,0
+MTW.US,D,20110309,000000,15.995,16.126,15.781,15.912,1754076,0
+MTW.US,D,20110310,000000,15.583,15.64,14.9,14.917,4481390,0
+MTW.US,D,20110311,000000,14.858,15.55,14.282,15.303,4035824,0
+MTW.US,D,20110314,000000,15.303,15.6,15.115,15.55,2457574,0
+MTW.US,D,20110315,000000,14.743,15.6,14.669,15.468,3072672,0
+MTW.US,D,20110316,000000,15.394,16.176,15.27,15.5,4252441,0
+MTW.US,D,20110317,000000,15.978,16.423,15.789,16.307,3768014,0
+MTW.US,D,20110318,000000,16.702,17.048,16.431,16.465,5900608,0
+MTW.US,D,20110321,000000,16.925,17.312,16.686,17.229,4924354,0
+MTW.US,D,20110322,000000,17.279,17.279,16.917,17.031,2836777,0
+MTW.US,D,20110323,000000,16.982,17.854,16.669,17.493,5926354,0
+MTW.US,D,20110324,000000,17.731,17.831,17.056,17.592,3973851,0
+MTW.US,D,20110325,000000,17.666,17.831,17.378,17.401,2967159,0
+MTW.US,D,20110328,000000,17.476,17.6,17.139,17.139,2252471,0
+MTW.US,D,20110329,000000,17.22,17.698,16.974,17.69,2580868,0
+MTW.US,D,20110330,000000,17.97,18.061,17.674,18.061,3059828,0
+MTW.US,D,20110331,000000,18.138,18.212,17.831,18.012,2782444,0
+MTW.US,D,20110401,000000,18.234,18.506,17.723,17.798,4886804,0
+MTW.US,D,20110404,000000,17.946,18.25,17.674,18.25,3048403,0
+MTW.US,D,20110405,000000,18.234,18.934,18.2,18.76,5850750,0
+MTW.US,D,20110406,000000,18.974,19.04,18.126,18.506,3049607,0
+MTW.US,D,20110407,000000,18.489,18.629,17.962,18.2,3139822,0
+MTW.US,D,20110408,000000,18.308,18.481,17.624,17.781,2893629,0
+MTW.US,D,20110411,000000,17.781,17.912,17.369,17.509,2307023,0
+MTW.US,D,20110412,000000,17.287,17.345,16.867,17.122,2784154,0
+MTW.US,D,20110413,000000,17.287,17.46,16.917,17.196,1634947,0
+MTW.US,D,20110414,000000,17.089,17.6,16.966,17.567,2852824,0
+MTW.US,D,20110415,000000,17.624,17.739,17.304,17.378,2148979,0
+MTW.US,D,20110418,000000,16.917,17.204,16.456,17.04,4020099,0
+MTW.US,D,20110419,000000,17.179,17.361,17.072,17.262,2804344,0
+MTW.US,D,20110420,000000,17.806,17.806,17.056,17.27,2510227,0
+MTW.US,D,20110421,000000,17.517,18.678,17.5,18.637,4899584,0
+MTW.US,D,20110425,000000,18.76,18.81,18.299,18.612,2057990,0
+MTW.US,D,20110426,000000,18.67,19.123,18.612,18.835,2694675,0
+MTW.US,D,20110427,000000,19.04,19.04,18.267,18.711,2607007,0
+MTW.US,D,20110428,000000,18.554,18.884,18.39,18.456,2757515,0
+MTW.US,D,20110429,000000,17.938,18.61,17.639,18.27,9574209,0
+MTW.US,D,20110502,000000,18.579,18.768,17.979,18.036,3048279,0
+MTW.US,D,20110503,000000,17.862,17.929,16.99,17.065,4499866,0
+MTW.US,D,20110504,000000,17.048,17.048,16.373,16.472,4212773,0
+MTW.US,D,20110505,000000,16.274,16.456,15.978,16.142,3228434,0
+MTW.US,D,20110506,000000,16.529,16.62,15.887,16.011,2917650,0
+MTW.US,D,20110509,000000,16.167,16.167,15.846,16.028,2171074,0
+MTW.US,D,20110510,000000,16.135,16.135,15.879,15.904,2820167,0
+MTW.US,D,20110511,000000,15.887,15.929,15.344,15.681,4185412,0
+MTW.US,D,20110512,000000,15.64,15.904,15.279,15.665,3458828,0
+MTW.US,D,20110513,000000,15.608,15.673,14.908,14.925,7924932,0
+MTW.US,D,20110516,000000,14.858,15.336,14.628,14.678,3567304,0
+MTW.US,D,20110517,000000,14.604,14.743,14.348,14.529,4571076,0
+MTW.US,D,20110518,000000,14.529,15.048,14.487,14.875,3362212,0
+MTW.US,D,20110519,000000,14.99,15.187,14.636,14.8,2137366,0
+MTW.US,D,20110520,000000,14.678,14.925,14.406,14.596,2416290,0
+MTW.US,D,20110523,000000,14.192,14.306,14.035,14.051,2697065,0
+MTW.US,D,20110524,000000,14.217,14.455,13.854,14.142,2401140,0
+MTW.US,D,20110525,000000,13.986,14.735,13.961,14.645,4017121,0
+MTW.US,D,20110526,000000,14.628,14.826,14.373,14.645,1922049,0
+MTW.US,D,20110527,000000,14.776,15.138,14.76,14.892,1512896,0
+MTW.US,D,20110531,000000,15.246,15.418,14.57,14.834,3481382,0
+MTW.US,D,20110601,000000,14.809,14.932,14.035,14.051,2002384,0
+MTW.US,D,20110602,000000,14.11,14.331,14.035,14.117,2402039,0
+MTW.US,D,20110603,000000,13.837,14.2,13.706,13.829,2105542,0
+MTW.US,D,20110606,000000,13.765,13.887,13.418,13.508,3738197,0
+MTW.US,D,20110607,000000,13.665,13.748,13.467,13.467,1862770,0
+MTW.US,D,20110608,000000,13.377,13.706,13.336,13.344,2653134,0
+MTW.US,D,20110609,000000,13.426,13.698,13.352,13.377,1909652,0
+MTW.US,D,20110610,000000,13.278,13.311,12.579,12.678,3899556,0
+MTW.US,D,20110613,000000,12.701,12.924,12.619,12.751,2129749,0
+MTW.US,D,20110614,000000,12.981,13.089,12.842,12.981,4896683,0
+MTW.US,D,20110615,000000,12.834,12.965,12.406,12.462,4198138,0
+MTW.US,D,20110616,000000,12.611,12.858,12.175,12.47,3399525,0
+MTW.US,D,20110617,000000,12.751,12.751,12.389,12.47,2468332,0
+MTW.US,D,20110620,000000,12.447,12.512,12.298,12.43,2187070,0
+MTW.US,D,20110621,000000,12.587,13.204,12.52,13.179,2946494,0
+MTW.US,D,20110622,000000,13.114,13.5,13.048,13.295,2503429,0
+MTW.US,D,20110623,000000,12.998,13.336,12.743,13.295,3178620,0
+MTW.US,D,20110624,000000,13.302,13.385,12.57,12.628,2336448,0
+MTW.US,D,20110627,000000,12.644,12.784,12.422,12.678,1872013,0
+MTW.US,D,20110628,000000,12.751,13.114,12.701,13.022,2188995,0
+MTW.US,D,20110629,000000,13.114,13.715,12.924,13.484,2382695,0
+MTW.US,D,20110630,000000,13.522,13.987,13.505,13.862,2234387,0
+MTW.US,D,20110701,000000,13.912,14.471,13.797,14.423,2529781,0
+MTW.US,D,20110705,000000,14.751,14.858,14.546,14.645,3393881,0
+MTW.US,D,20110706,000000,14.57,14.596,14.158,14.455,2571602,0
+MTW.US,D,20110707,000000,14.686,14.974,14.62,14.883,2616787,0
+MTW.US,D,20110708,000000,14.423,14.537,14.167,14.34,2828395,0
+MTW.US,D,20110711,000000,14.035,14.15,13.689,13.765,2485123,0
+MTW.US,D,20110712,000000,13.631,13.805,13.393,13.418,4342950,0
+MTW.US,D,20110713,000000,13.542,13.87,13.533,13.582,1850638,0
+MTW.US,D,20110714,000000,13.698,13.896,13.41,13.484,2626954,0
+MTW.US,D,20110715,000000,13.599,13.788,13.393,13.748,1614103,0
+MTW.US,D,20110718,000000,13.698,13.706,13.098,13.17,2499774,0
+MTW.US,D,20110719,000000,13.508,13.681,13.154,13.631,2494214,0
+MTW.US,D,20110720,000000,13.689,13.896,13.64,13.797,1639954,0
+MTW.US,D,20110721,000000,13.887,13.952,13.319,13.344,3755493,0
+MTW.US,D,20110722,000000,13.246,13.328,12.94,13.162,3577047,0
+MTW.US,D,20110725,000000,12.924,13.154,12.85,13.015,2287528,0
+MTW.US,D,20110726,000000,13.048,13.056,12.619,12.694,3254013,0
+MTW.US,D,20110727,000000,12.71,13.154,11.731,11.928,8824875,0
+MTW.US,D,20110728,000000,11.829,11.969,11.039,11.113,6216644,0
+MTW.US,D,20110729,000000,10.842,11.688,10.782,11.514,4333379,0
+MTW.US,D,20110801,000000,11.919,12.092,11.245,11.286,4611566,0
+MTW.US,D,20110802,000000,11.146,11.311,10.47,10.496,4095001,0
+MTW.US,D,20110803,000000,10.554,10.636,9.928,10.487,4687298,0
+MTW.US,D,20110804,000000,10.256,10.256,9.302,9.3104,4376046,0
+MTW.US,D,20110805,000000,9.533,9.615,8.668,8.9564,5441018,0
+MTW.US,D,20110808,000000,8.3308,8.5692,7.2028,7.4332,8702898,0
+MTW.US,D,20110809,000000,7.7216,8.034,7.31,7.9924,6708662,0
+MTW.US,D,20110810,000000,7.7708,8.4372,7.524,7.886,9193130,0
+MTW.US,D,20110811,000000,8.0584,8.9148,7.9768,8.7088,6891055,0
+MTW.US,D,20110812,000000,8.8896,9.1616,8.668,8.7916,3616883,0
+MTW.US,D,20110815,000000,8.9892,9.4256,8.9564,9.3916,2666173,0
+MTW.US,D,20110816,000000,9.1788,9.2524,8.6924,8.7256,4208627,0
+MTW.US,D,20110817,000000,8.8412,8.9892,8.3712,8.5032,3463188,0
+MTW.US,D,20110818,000000,8.1584,8.2892,7.7296,7.8696,5698130,0
+MTW.US,D,20110819,000000,7.6476,8.05,7.4828,7.4992,5278199,0
+MTW.US,D,20110822,000000,7.8696,7.952,7.17,7.2524,5561229,0
+MTW.US,D,20110823,000000,7.3924,7.7048,7.2112,7.6968,4406746,0
+MTW.US,D,20110824,000000,7.6804,8.1084,7.5896,8.1,3534009,0
+MTW.US,D,20110825,000000,8.1988,8.2724,7.8204,7.8368,4647644,0
+MTW.US,D,20110826,000000,7.7544,8.3884,7.606,8.38,3782904,0
+MTW.US,D,20110829,000000,8.6596,9.3596,8.6428,9.302,4242573,0
+MTW.US,D,20110830,000000,9.2192,9.4416,8.9564,9.096,4375440,0
+MTW.US,D,20110831,000000,9.264,9.645,9.04,9.1472,3700092,0
+MTW.US,D,20110901,000000,9.0796,9.2192,8.5284,8.5524,3114995,0
+MTW.US,D,20110902,000000,8.1768,8.4084,7.9272,8.1432,2737603,0
+MTW.US,D,20110906,000000,7.6556,7.8696,7.4908,7.7956,4872880,0
+MTW.US,D,20110907,000000,8.026,8.4372,7.96,8.4288,4318035,0
+MTW.US,D,20110908,000000,8.2564,8.4288,7.7872,7.9024,3763421,0
+MTW.US,D,20110909,000000,7.8448,7.886,7.458,7.6144,4262795,0
+MTW.US,D,20110912,000000,7.4088,7.6804,7.1124,7.3756,4479293,0
+MTW.US,D,20110913,000000,7.4496,7.6968,7.3344,7.4332,3300201,0
+MTW.US,D,20110914,000000,7.5404,7.952,7.244,7.7872,5026284,0
+MTW.US,D,20110915,000000,7.9684,8.2648,7.8204,8.2312,4657685,0
+MTW.US,D,20110916,000000,8.2724,8.3148,7.6144,7.672,5345729,0
+MTW.US,D,20110919,000000,7.458,7.458,7.2028,7.3016,4682423,0
+MTW.US,D,20110920,000000,7.4332,7.4416,6.6348,6.7336,6696233,0
+MTW.US,D,20110921,000000,6.7584,6.9228,6.1492,6.1576,6105363,0
+MTW.US,D,20110922,000000,5.8528,5.968,5.4,5.6308,7842896,0
+MTW.US,D,20110923,000000,5.6308,5.8528,5.5648,5.6716,5742442,0
+MTW.US,D,20110926,000000,5.8116,5.8692,5.474,5.7708,7172973,0
+MTW.US,D,20110927,000000,6.034,6.7584,6.0092,6.4044,8180553,0
+MTW.US,D,20110928,000000,6.462,6.5936,5.9764,5.9928,5966540,0
+MTW.US,D,20110929,000000,6.256,6.4208,5.8528,6.1408,4907004,0
+MTW.US,D,20110930,000000,5.902,5.9432,5.5116,5.52,6773876,0
+MTW.US,D,20111003,000000,5.4496,5.5976,4.898,4.9472,5328979,0
+MTW.US,D,20111004,000000,4.8568,5.4332,4.7416,5.4164,5618833,0
+MTW.US,D,20111005,000000,5.4576,5.9516,5.2764,5.8776,6340764,0
+MTW.US,D,20111006,000000,5.9188,6.4208,5.82,6.3056,5876125,0
+MTW.US,D,20111007,000000,6.3712,6.462,5.8612,5.9928,4608356,0
+MTW.US,D,20111010,000000,6.248,6.6596,6.2068,6.6348,5580397,0
+MTW.US,D,20111011,000000,6.4536,7.0136,6.4208,6.816,6113599,0
+MTW.US,D,20111012,000000,6.9312,7.236,6.8816,6.964,4567801,0
+MTW.US,D,20111013,000000,6.9396,6.956,6.61,6.9148,3034663,0
+MTW.US,D,20111014,000000,7.104,7.3512,6.9724,7.17,3432597,0
+MTW.US,D,20111017,000000,7.1288,7.1536,6.4456,6.4784,4566724,0
+MTW.US,D,20111018,000000,6.536,6.9148,5.968,6.7912,6841453,0
+MTW.US,D,20111019,000000,6.8652,6.9064,6.4948,6.5444,4292000,0
+MTW.US,D,20111020,000000,6.5772,6.7088,6.3964,6.668,3300640,0
+MTW.US,D,20111021,000000,6.8572,7.096,6.7748,7.0052,3953480,0
+MTW.US,D,20111024,000000,7.2112,7.606,7.2112,7.5568,4481708,0
+MTW.US,D,20111025,000000,7.512,7.512,7.0308,7.122,4506571,0
+MTW.US,D,20111026,000000,7.6968,8.8084,7.672,8.6924,14830786,0
+MTW.US,D,20111027,000000,9.3916,9.993,9.302,9.738,10388605,0
+MTW.US,D,20111028,000000,9.639,10.158,9.4,9.846,6015886,0
+MTW.US,D,20111031,000000,9.3468,9.4544,9.04,9.122,6013130,0
+MTW.US,D,20111101,000000,8.6336,9.264,8.3756,8.9308,8195845,0
+MTW.US,D,20111102,000000,9.302,9.755,9.1288,9.639,5219386,0
+MTW.US,D,20111103,000000,9.862,9.978,9.438,9.944,5889854,0
+MTW.US,D,20111104,000000,9.811,10.376,9.754,10.242,5534212,0
+MTW.US,D,20111107,000000,10.256,10.372,9.681,9.928,5658722,0
+MTW.US,D,20111108,000000,9.993,10.108,9.598,10.042,3722571,0
+MTW.US,D,20111109,000000,9.762,9.778,9.264,9.3716,4436326,0
+MTW.US,D,20111110,000000,9.637,9.853,9.28,9.621,4597514,0
+MTW.US,D,20111111,000000,9.82,10.177,9.728,9.762,4396645,0
+MTW.US,D,20111114,000000,9.82,9.952,9.4916,9.615,3503429,0
+MTW.US,D,20111115,000000,9.517,9.738,9.3428,9.622,3309995,0
+MTW.US,D,20111116,000000,9.4668,9.82,9.3916,9.4668,2923625,0
+MTW.US,D,20111117,000000,9.525,9.533,8.7584,8.8,4643253,0
+MTW.US,D,20111118,000000,8.9308,9.1388,8.7824,8.948,4187182,0
+MTW.US,D,20111121,000000,8.6276,8.7088,8.15,8.3148,4931551,0
+MTW.US,D,20111122,000000,8.3012,8.3172,7.9524,7.9768,5415032,0
+MTW.US,D,20111123,000000,7.9024,7.9192,7.446,7.5204,4058847,0
+MTW.US,D,20111125,000000,7.4376,7.6864,7.3132,7.3132,2060177,0
+MTW.US,D,20111128,000000,7.9192,8.2336,7.8608,7.9932,3086062,0
+MTW.US,D,20111129,000000,7.9604,8.0848,7.786,7.9272,2429601,0
+MTW.US,D,20111130,000000,8.558,9.1888,8.5412,9.1888,5398534,0
+MTW.US,D,20111201,000000,9.1388,9.4212,8.8244,9.2724,4614194,0
+MTW.US,D,20111202,000000,9.587,9.696,9.2472,9.28,2901587,0
+MTW.US,D,20111205,000000,9.578,9.754,9.33,9.438,3641543,0
+MTW.US,D,20111206,000000,9.4628,9.505,9.1136,9.4044,3012157,0
+MTW.US,D,20111207,000000,9.3056,9.4044,8.9648,9.2724,2860445,0
+MTW.US,D,20111208,000000,9.122,9.33,8.898,8.9308,3128845,0
+MTW.US,D,20111209,000000,8.6248,9.1304,8.5412,9.0644,6418705,0
+MTW.US,D,20111212,000000,8.8076,8.8244,8.3596,8.5252,4365171,0
+MTW.US,D,20111213,000000,8.658,8.7068,7.6784,7.7696,5893472,0
+MTW.US,D,20111214,000000,7.6616,7.6784,7.0972,7.2548,6440439,0
+MTW.US,D,20111215,000000,7.5288,7.6368,7.18,7.1968,4123045,0
+MTW.US,D,20111216,000000,7.346,7.6368,7.3212,7.446,3488191,0
+MTW.US,D,20111219,000000,7.512,7.5204,6.8896,6.9312,3633998,0
+MTW.US,D,20111220,000000,7.2632,7.7032,7.2464,7.6452,3930771,0
+MTW.US,D,20111221,000000,7.5536,7.7612,7.3796,7.7032,4915483,0
+MTW.US,D,20111222,000000,7.8028,7.9024,7.6616,7.8692,2659472,0
+MTW.US,D,20111223,000000,7.886,7.9604,7.6864,7.7612,2033539,0
+MTW.US,D,20111227,000000,7.6948,7.7196,7.4708,7.5452,1966215,0
+MTW.US,D,20111228,000000,7.6036,7.6036,7.1552,7.1884,3155878,0
+MTW.US,D,20111229,000000,7.1968,7.5288,7.1968,7.4956,2333974,0
+MTW.US,D,20111230,000000,7.4376,7.7116,7.4292,7.6284,2459013,0
+MTW.US,D,20120103,000000,7.9604,8.2504,7.8692,8.0932,4467939,0
+MTW.US,D,20120104,000000,8.0432,8.3256,7.8444,8.276,2803705,0
+MTW.US,D,20120105,000000,8.194,8.3172,8.0268,8.2252,2704563,0
+MTW.US,D,20120106,000000,8.2844,8.4668,8.1188,8.384,3842177,0
+MTW.US,D,20120109,000000,8.4172,8.7652,8.334,8.5912,3126759,0
+MTW.US,D,20120110,000000,8.8896,9.0476,8.8576,8.9308,3397988,0
+MTW.US,D,20120111,000000,8.9064,9.3056,8.8812,9.1728,3352724,0
+MTW.US,D,20120112,000000,9.2972,9.2972,9.04,9.2056,3324344,0
+MTW.US,D,20120113,000000,9.0968,9.214,8.9064,9.1388,2970029,0
+MTW.US,D,20120117,000000,9.2972,9.587,9.28,9.4296,3573643,0
+MTW.US,D,20120118,000000,9.438,9.671,9.396,9.662,4253906,0
+MTW.US,D,20120119,000000,9.754,10.053,9.645,9.902,4838702,0
+MTW.US,D,20120120,000000,10.102,10.36,9.944,10.127,5013417,0
+MTW.US,D,20120123,000000,10.152,10.351,10.069,10.218,3122811,0
+MTW.US,D,20120124,000000,10.11,10.351,9.887,10.327,3087580,0
+MTW.US,D,20120125,000000,10.31,10.808,10.186,10.741,4113197,0
+MTW.US,D,20120126,000000,11.122,11.388,10.376,10.426,7131602,0
+MTW.US,D,20120127,000000,10.318,11.331,10.276,11.29,6780251,0
+MTW.US,D,20120130,000000,10.999,11.164,10.716,11.082,6434494,0
+MTW.US,D,20120131,000000,11.298,11.388,10.85,11.156,6787740,0
+MTW.US,D,20120201,000000,12.352,12.625,11.953,12.061,14239188,0
+MTW.US,D,20120202,000000,12.152,12.542,12.003,12.501,6285886,0
+MTW.US,D,20120203,000000,12.75,13.148,12.742,12.999,6482360,0
+MTW.US,D,20120206,000000,12.94,13.074,12.716,13.041,3513493,0
+MTW.US,D,20120207,000000,12.94,13.173,12.783,13.148,4005722,0
+MTW.US,D,20120208,000000,13.181,13.596,12.999,13.596,5753775,0
+MTW.US,D,20120209,000000,13.704,13.904,13.348,13.812,5029518,0
+MTW.US,D,20120210,000000,13.173,13.612,13.14,13.455,4323451,0
+MTW.US,D,20120213,000000,13.763,13.97,13.573,13.87,4045761,0
+MTW.US,D,20120214,000000,13.688,13.829,13.431,13.605,3697237,0
+MTW.US,D,20120215,000000,13.747,13.845,13.207,13.306,4548870,0
+MTW.US,D,20120216,000000,13.322,13.812,13.164,13.779,3645324,0
+MTW.US,D,20120217,000000,13.921,14.028,13.747,13.804,3599425,0
+MTW.US,D,20120221,000000,13.937,14.087,13.53,13.663,4455568,0
+MTW.US,D,20120222,000000,13.672,13.722,13.224,13.322,3517373,0
+MTW.US,D,20120223,000000,13.232,13.414,12.501,13.389,6548551,0
+MTW.US,D,20120224,000000,13.405,13.573,13.265,13.389,2260848,0
+MTW.US,D,20120227,000000,13.19,13.605,13.032,13.489,3225834,0
+MTW.US,D,20120228,000000,13.439,13.655,13.356,13.514,3263141,0
+MTW.US,D,20120229,000000,13.53,13.655,13.016,13.066,4202670,0
+MTW.US,D,20120301,000000,13.132,13.522,13.032,13.082,4293390,0
+MTW.US,D,20120302,000000,13.024,13.057,12.593,12.708,3366298,0
+MTW.US,D,20120305,000000,12.484,12.534,12.061,12.119,5748291,0
+MTW.US,D,20120306,000000,11.671,11.77,11.322,11.397,6305794,0
+MTW.US,D,20120307,000000,11.688,11.936,11.539,11.612,3329630,0
+MTW.US,D,20120308,000000,11.754,12.17,11.562,12.087,3677401,0
+MTW.US,D,20120309,000000,12.019,12.435,12.019,12.219,4585319,0
+MTW.US,D,20120312,000000,12.244,12.376,11.77,11.919,3569879,0
+MTW.US,D,20120313,000000,12.119,12.949,12.102,12.891,4870835,0
+MTW.US,D,20120314,000000,12.858,13.074,12.708,12.982,4231058,0
+MTW.US,D,20120315,000000,13.057,13.265,12.9,13.148,3742828,0
+MTW.US,D,20120316,000000,13.19,13.232,12.891,13.05,3134289,0
+MTW.US,D,20120319,000000,12.999,13.148,12.716,12.75,2720663,0
+MTW.US,D,20120320,000000,12.542,12.617,12.161,12.501,3918397,0
+MTW.US,D,20120321,000000,12.534,12.659,12.36,12.385,2611978,0
+MTW.US,D,20120322,000000,12.102,12.152,11.621,11.779,5225672,0
+MTW.US,D,20120323,000000,11.77,12.087,11.629,11.995,3473464,0
+MTW.US,D,20120326,000000,12.268,12.385,12.044,12.11,2421943,0
+MTW.US,D,20120327,000000,12.127,12.127,11.754,11.779,2897347,0
+MTW.US,D,20120328,000000,11.762,11.779,11.173,11.522,4245269,0
+MTW.US,D,20120329,000000,11.356,11.679,11.24,11.621,3657253,0
+MTW.US,D,20120330,000000,11.754,11.786,11.347,11.505,2328540,0
+MTW.US,D,20120402,000000,11.438,11.836,11.413,11.688,2817767,0
+MTW.US,D,20120403,000000,11.629,11.779,11.48,11.547,2580345,0
+MTW.US,D,20120404,000000,11.338,11.381,10.999,11.181,3032016,0
+MTW.US,D,20120405,000000,11.04,11.322,11.032,11.156,1685501,0
+MTW.US,D,20120409,000000,10.833,11.114,10.758,10.999,4130318,0
+MTW.US,D,20120410,000000,10.99,11.057,10.418,10.559,5705402,0
+MTW.US,D,20120411,000000,10.816,10.94,10.608,10.682,3606430,0
+MTW.US,D,20120412,000000,10.716,12.028,10.716,11.853,7859274,0
+MTW.US,D,20120413,000000,11.754,11.82,11.397,11.571,3461157,0
+MTW.US,D,20120416,000000,11.762,11.853,11.281,11.388,2723991,0
+MTW.US,D,20120417,000000,11.646,12.11,11.638,11.812,3069782,0
+MTW.US,D,20120418,000000,11.73,12.352,11.722,12.219,4359064,0
+MTW.US,D,20120419,000000,12.194,12.542,11.962,12.119,4709441,0
+MTW.US,D,20120420,000000,12.284,12.301,12.01,12.186,3235654,0
+MTW.US,D,20120423,000000,11.82,11.82,11.381,11.688,3882201,0
+MTW.US,D,20120424,000000,11.713,12.087,11.688,11.945,2281240,0
+MTW.US,D,20120425,000000,12.152,12.352,11.804,11.836,3561446,0
+MTW.US,D,20120426,000000,11.746,11.928,11.596,11.679,3804379,0
+MTW.US,D,20120427,000000,11.795,12.17,11.587,12.161,3820653,0
+MTW.US,D,20120430,000000,12.127,12.127,11.381,11.496,4814418,0
+MTW.US,D,20120501,000000,11.547,12.01,11.488,11.713,2772220,0
+MTW.US,D,20120502,000000,11.562,12.044,11.488,11.953,3668729,0
+MTW.US,D,20120503,000000,12.087,12.31,11.746,11.904,6001239,0
+MTW.US,D,20120504,000000,11.322,11.679,10.634,10.691,10174670,0
+MTW.US,D,20120507,000000,10.584,10.89,10.517,10.559,5319831,0
+MTW.US,D,20120508,000000,10.418,10.467,9.97,10.36,8176222,0
+MTW.US,D,20120509,000000,10.06,10.575,9.894,10.293,4442276,0
+MTW.US,D,20120510,000000,10.525,10.608,10.168,10.168,3702725,0
+MTW.US,D,20120511,000000,9.978,10.426,9.894,10.186,2657238,0
+MTW.US,D,20120514,000000,9.902,10.053,9.4628,9.505,6851569,0
+MTW.US,D,20120515,000000,9.53,9.628,9.156,9.1888,5127901,0
+MTW.US,D,20120516,000000,9.396,9.4468,8.6656,8.6824,5513580,0
+MTW.US,D,20120517,000000,8.6824,8.6908,7.9932,8.1016,7527728,0
+MTW.US,D,20120518,000000,8.2336,8.3596,8.01,8.068,3917679,0
+MTW.US,D,20120521,000000,8.2252,8.8576,8.1432,8.8328,5100353,0
+MTW.US,D,20120522,000000,9.156,9.4128,8.8328,8.9148,6109881,0
+MTW.US,D,20120523,000000,8.7484,9.1304,8.4172,9.1136,4366110,0
+MTW.US,D,20120524,000000,9.2216,9.2972,8.7736,8.9148,2877690,0
+MTW.US,D,20120525,000000,8.9308,8.99,8.7908,8.898,2998692,0
+MTW.US,D,20120529,000000,9.1388,9.604,9.1304,9.538,3770356,0
+MTW.US,D,20120530,000000,9.2884,9.3056,8.7568,8.8488,4456609,0
+MTW.US,D,20120531,000000,8.7824,8.7824,8.242,8.6336,4776222,0
+MTW.US,D,20120601,000000,8.2672,8.4,8.2092,8.2844,3947411,0
+MTW.US,D,20120604,000000,8.334,8.4,7.9684,8.2176,4039504,0
+MTW.US,D,20120605,000000,8.2252,8.8736,8.1356,8.7568,4658200,0
+MTW.US,D,20120606,000000,8.9396,9.438,8.9396,9.2556,6339266,0
+MTW.US,D,20120607,000000,9.662,9.828,9.1388,9.214,3654561,0
+MTW.US,D,20120608,000000,9.0816,9.1644,8.7156,9.04,4744490,0
+MTW.US,D,20120611,000000,9.2216,9.38,8.2928,8.3256,4970702,0
+MTW.US,D,20120612,000000,8.4668,8.7736,8.368,8.7408,3264700,0
+MTW.US,D,20120613,000000,8.6248,8.6656,8.3012,8.3596,3091353,0
+MTW.US,D,20120614,000000,8.3756,8.6496,8.2844,8.5912,2617080,0
+MTW.US,D,20120615,000000,8.6656,8.9816,8.5828,8.9648,3864436,0
+MTW.US,D,20120618,000000,8.898,9.0316,8.7068,8.9564,2184486,0
+MTW.US,D,20120619,000000,9.0148,9.546,9.0072,9.2884,3493150,0
+MTW.US,D,20120620,000000,9.2972,9.4296,9.04,9.3056,2996615,0
+MTW.US,D,20120621,000000,9.2884,9.2884,8.5828,8.6656,3565141,0
+MTW.US,D,20120622,000000,8.8488,8.8488,8.5,8.6992,3858584,0
+MTW.US,D,20120625,000000,8.4584,8.5168,8.1768,8.4584,3585415,0
+MTW.US,D,20120626,000000,8.5084,8.5996,8.2672,8.558,2532484,0
+MTW.US,D,20120627,000000,8.608,8.9232,8.5996,8.8576,2621818,0
+MTW.US,D,20120628,000000,8.7408,9.1644,8.6656,9.1388,3262288,0
+MTW.US,D,20120629,000000,9.4212,9.728,9.264,9.713,4411706,0
+MTW.US,D,20120702,000000,9.704,9.704,9.2556,9.3216,2541073,0
+MTW.US,D,20120703,000000,9.396,9.713,9.3468,9.671,2354819,0
+MTW.US,D,20120705,000000,9.553,9.77,9.4128,9.57,2542963,0
+MTW.US,D,20120706,000000,9.3384,9.3636,8.9648,9.0728,2958985,0
+MTW.US,D,20120709,000000,9.0232,9.2304,8.866,9.1472,2789473,0
+MTW.US,D,20120710,000000,9.2972,9.4712,8.384,8.5,4236840,0
+MTW.US,D,20120711,000000,8.45,8.6336,8.3428,8.4416,4725776,0
+MTW.US,D,20120712,000000,8.3172,8.8896,8.2176,8.7824,4540618,0
+MTW.US,D,20120713,000000,8.8328,9.1888,8.816,9.1304,2761182,0
+MTW.US,D,20120716,000000,9.0476,9.1304,8.7908,9.0316,2834550,0
+MTW.US,D,20120717,000000,9.0644,9.2972,8.6824,9.122,4196069,0
+MTW.US,D,20120718,000000,9.0072,9.538,8.9148,9.2304,5784647,0
+MTW.US,D,20120719,000000,9.3056,9.4796,9.0072,9.156,4889530,0
+MTW.US,D,20120720,000000,9.0476,9.2884,8.8404,8.8576,2553470,0
+MTW.US,D,20120723,000000,8.558,8.8404,8.4332,8.558,3274422,0
+MTW.US,D,20120724,000000,8.5668,8.6656,8.2252,8.3924,4326746,0
+MTW.US,D,20120725,000000,8.6336,8.8404,8.368,8.45,3592218,0
+MTW.US,D,20120726,000000,8.866,9.546,8.8328,9.4712,10758098,0
+MTW.US,D,20120727,000000,9.522,10.259,9.4468,10.027,7540994,0
+MTW.US,D,20120730,000000,10.053,10.202,9.546,9.786,3277032,0
+MTW.US,D,20120731,000000,9.762,10.069,9.704,9.962,3168366,0
+MTW.US,D,20120801,000000,10.019,11.372,9.754,9.962,11927186,0
+MTW.US,D,20120802,000000,9.862,10.019,9.4468,9.612,5210222,0
+MTW.US,D,20120803,000000,10.01,10.284,9.97,10.119,5315340,0
+MTW.US,D,20120806,000000,10.202,10.458,10.194,10.343,5627715,0
+MTW.US,D,20120807,000000,10.458,10.949,10.127,10.31,7841185,0
+MTW.US,D,20120808,000000,10.127,10.758,10.127,10.616,5217882,0
+MTW.US,D,20120809,000000,10.65,10.973,10.65,10.799,3928502,0
+MTW.US,D,20120810,000000,10.675,10.824,10.534,10.791,2397766,0
+MTW.US,D,20120813,000000,10.642,10.808,10.434,10.584,1931433,0
+MTW.US,D,20120814,000000,10.691,10.758,10.418,10.492,1756384,0
+MTW.US,D,20120815,000000,10.385,10.45,10.136,10.418,3324210,0
+MTW.US,D,20120816,000000,10.458,10.799,10.376,10.766,3287340,0
+MTW.US,D,20120817,000000,10.791,11.066,10.749,11.04,4058616,0
+MTW.US,D,20120820,000000,10.956,11.057,10.791,10.932,2058393,0
+MTW.US,D,20120821,000000,10.99,11.198,10.799,10.874,2544677,0
+MTW.US,D,20120822,000000,10.858,10.965,10.659,10.866,2485235,0
+MTW.US,D,20120823,000000,10.791,10.808,10.501,10.551,3209112,0
+MTW.US,D,20120824,000000,10.476,10.592,10.343,10.41,2941460,0
+MTW.US,D,20120827,000000,10.442,10.567,10.293,10.434,2441815,0
+MTW.US,D,20120828,000000,10.385,10.634,10.376,10.634,2963405,0
+MTW.US,D,20120829,000000,10.575,10.85,10.525,10.733,2373667,0
+MTW.US,D,20120830,000000,10.659,10.666,10.442,10.534,1373648,0
+MTW.US,D,20120831,000000,10.65,10.725,10.426,10.691,1653863,0
+MTW.US,D,20120904,000000,10.675,11.13,10.492,11.048,4240497,0
+MTW.US,D,20120905,000000,11.016,11.048,10.766,10.791,2731082,0
+MTW.US,D,20120906,000000,10.99,11.646,10.982,11.413,7255920,0
+MTW.US,D,20120907,000000,11.514,12.127,11.514,11.87,5165078,0
+MTW.US,D,20120910,000000,11.804,11.828,11.556,11.621,2540495,0
+MTW.US,D,20120911,000000,11.654,11.87,11.58,11.679,1991568,0
+MTW.US,D,20120912,000000,11.828,12.161,11.82,11.97,3853689,0
+MTW.US,D,20120913,000000,11.97,12.301,11.587,12.284,5519542,0
+MTW.US,D,20120914,000000,12.435,12.816,12.17,12.31,6391610,0
+MTW.US,D,20120917,000000,12.161,12.301,11.928,12.028,2924301,0
+MTW.US,D,20120918,000000,11.978,12.036,11.621,11.762,2390136,0
+MTW.US,D,20120919,000000,11.904,12.31,11.904,12.244,3097529,0
+MTW.US,D,20120920,000000,12.019,12.061,11.662,11.945,2971871,0
+MTW.US,D,20120921,000000,12.078,12.186,11.77,11.828,2951894,0
+MTW.US,D,20120924,000000,11.704,11.928,11.638,11.738,2749301,0
+MTW.US,D,20120925,000000,11.762,11.812,10.833,10.866,5196854,0
+MTW.US,D,20120926,000000,10.816,10.982,10.517,10.799,4323193,0
+MTW.US,D,20120927,000000,10.965,11.331,10.833,11.231,2287237,0
+MTW.US,D,20120928,000000,11.139,11.19,10.949,11.074,1877493,0
+MTW.US,D,20121001,000000,11.173,11.53,10.99,11.074,2945464,0
+MTW.US,D,20121002,000000,11.13,11.306,10.982,11.247,2339888,0
+MTW.US,D,20121003,000000,11.256,11.347,11.057,11.082,1884656,0
+MTW.US,D,20121004,000000,11.173,11.496,11.082,11.48,3628606,0
+MTW.US,D,20121005,000000,11.612,12.093,11.58,11.73,4067732,0
+MTW.US,D,20121008,000000,11.58,11.845,11.496,11.722,2024032,0
+MTW.US,D,20121009,000000,11.713,11.786,11.207,11.223,2429207,0
+MTW.US,D,20121010,000000,11.107,11.356,10.999,11.114,2506737,0
+MTW.US,D,20121011,000000,11.29,11.471,11.082,11.148,1625513,0
+MTW.US,D,20121012,000000,11.24,11.322,10.924,11.04,1288204,0
+MTW.US,D,20121015,000000,11.082,11.306,11.016,11.256,1985520,0
+MTW.US,D,20121016,000000,11.372,11.455,11.223,11.264,1922793,0
+MTW.US,D,20121017,000000,11.298,12.01,11.231,11.987,4106117,0
+MTW.US,D,20121018,000000,11.912,12.07,11.812,11.928,1605608,0
+MTW.US,D,20121019,000000,11.754,12.833,11.53,12.667,12022135,0
+MTW.US,D,20121022,000000,12.228,12.352,11.405,11.853,7755274,0
+MTW.US,D,20121023,000000,11.547,11.862,11.413,11.77,2949019,0
+MTW.US,D,20121024,000000,11.779,11.953,11.587,11.646,2867455,0
+MTW.US,D,20121025,000000,11.704,11.704,11.247,11.505,2940374,0
+MTW.US,D,20121026,000000,11.539,11.73,11.281,11.505,1930954,0
+MTW.US,D,20121031,000000,11.547,11.853,11.505,11.828,2597327,0
+MTW.US,D,20121101,000000,11.862,12.376,11.862,12.327,3157940,0
+MTW.US,D,20121102,000000,12.41,12.41,11.762,12.194,5293026,0
+MTW.US,D,20121105,000000,11.256,12.268,11.148,11.887,5535039,0
+MTW.US,D,20121106,000000,11.912,12.236,11.738,12.078,2484225,0
+MTW.US,D,20121107,000000,11.762,11.845,11.388,11.58,2978073,0
+MTW.US,D,20121108,000000,11.621,11.704,10.915,11.024,4587790,0
+MTW.US,D,20121109,000000,10.982,11.471,10.949,11.207,3664744,0
+MTW.US,D,20121112,000000,11.281,11.471,11.207,11.405,2280601,0
+MTW.US,D,20121113,000000,11.272,11.556,11.082,11.388,1240532,0
+MTW.US,D,20121114,000000,11.405,11.587,11.148,11.247,3435929,0
+MTW.US,D,20121115,000000,11.139,11.347,10.733,10.932,2848376,0
+MTW.US,D,20121116,000000,11.007,11.082,10.642,11.007,3016581,0
+MTW.US,D,20121119,000000,11.231,11.704,11.223,11.654,2581201,0
+MTW.US,D,20121120,000000,11.621,11.87,11.571,11.762,1756055,0
+MTW.US,D,20121121,000000,11.704,12.078,11.671,11.995,2113008,0
+MTW.US,D,20121123,000000,12.044,12.11,11.896,12.036,904919,0
+MTW.US,D,20121126,000000,12.01,12.36,11.953,12.268,2305738,0
+MTW.US,D,20121127,000000,12.144,12.41,12.136,12.177,1938144,0
+MTW.US,D,20121128,000000,12.052,12.311,11.818,12.268,1873307,0
+MTW.US,D,20121129,000000,12.344,12.511,12.319,12.46,1820718,0
+MTW.US,D,20121130,000000,12.486,12.528,12.319,12.52,1969495,0
+MTW.US,D,20121203,000000,12.511,12.644,12.403,12.436,1628529,0
+MTW.US,D,20121204,000000,12.403,12.636,12.403,12.587,2113866,0
+MTW.US,D,20121205,000000,12.602,12.711,12.285,12.453,2155822,0
+MTW.US,D,20121206,000000,12.46,12.469,12.161,12.311,2226341,0
+MTW.US,D,20121207,000000,12.411,12.57,12.394,12.46,1581977,0
+MTW.US,D,20121210,000000,12.477,12.853,12.42,12.836,1699086,0
+MTW.US,D,20121211,000000,12.887,12.936,12.745,12.87,1763487,0
+MTW.US,D,20121212,000000,12.936,13.187,12.904,13.088,3138767,0
+MTW.US,D,20121213,000000,13.062,13.129,12.536,12.737,3047081,0
+MTW.US,D,20121214,000000,12.678,13.162,12.602,12.987,2375545,0
+MTW.US,D,20121217,000000,13.07,13.162,13.02,13.129,4191479,0
+MTW.US,D,20121218,000000,13.096,13.278,12.987,13.196,7750732,0
+MTW.US,D,20121219,000000,13.237,13.379,13.012,13.079,3268195,0
+MTW.US,D,20121220,000000,13.104,13.213,12.845,13.204,2850146,0
+MTW.US,D,20121221,000000,12.904,12.995,12.686,12.945,2994935,0
+MTW.US,D,20121224,000000,12.795,12.945,12.737,12.828,1022620,0
+MTW.US,D,20121226,000000,12.92,13.296,12.862,13.112,2219177,0
+MTW.US,D,20121227,000000,13.096,13.162,12.644,12.845,2793096,0
+MTW.US,D,20121228,000000,12.711,12.803,12.528,12.703,1960630,0
+MTW.US,D,20121231,000000,12.611,13.145,12.579,13.088,3396955,0
+MTW.US,D,20130102,000000,13.612,13.896,13.521,13.896,4686343,0
+MTW.US,D,20130103,000000,13.863,14.038,13.713,13.88,2849844,0
+MTW.US,D,20130104,000000,13.888,14.155,13.88,13.972,1903067,0
+MTW.US,D,20130107,000000,14.022,14.097,13.913,13.989,1634541,0
+MTW.US,D,20130108,000000,14.006,14.006,13.654,13.838,2955358,0
+MTW.US,D,20130109,000000,13.913,14.014,13.654,13.688,1868878,0
+MTW.US,D,20130110,000000,13.83,13.888,13.572,13.646,2800060,0
+MTW.US,D,20130111,000000,13.704,13.863,13.564,13.73,2639091,0
+MTW.US,D,20130114,000000,13.764,13.821,13.379,13.538,3577559,0
+MTW.US,D,20130115,000000,13.454,13.621,13.371,13.47,4513157,0
+MTW.US,D,20130116,000000,13.47,13.53,13.271,13.462,3010782,0
+MTW.US,D,20130117,000000,13.596,13.764,13.513,13.671,3930505,0
+MTW.US,D,20130118,000000,13.722,13.947,13.504,13.905,2018052,0
+MTW.US,D,20130122,000000,13.939,14.121,13.896,14.105,3275704,0
+MTW.US,D,20130123,000000,14.114,14.33,14.03,14.288,2849217,0
+MTW.US,D,20130124,000000,14.272,14.581,14.063,14.147,3227652,0
+MTW.US,D,20130125,000000,14.305,14.898,14.288,14.782,5221983,0
+MTW.US,D,20130128,000000,14.673,14.89,14.456,14.748,4548634,0
+MTW.US,D,20130129,000000,14.756,14.823,14.48,14.556,2356128,0
+MTW.US,D,20130130,000000,15.015,15.023,14.488,14.488,5815877,0
+MTW.US,D,20130131,000000,14.522,14.814,14.488,14.69,3397028,0
+MTW.US,D,20130201,000000,15.306,16.158,15.098,15.424,15653212,0
+MTW.US,D,20130204,000000,15.374,15.583,15.023,15.066,4572801,0
+MTW.US,D,20130205,000000,15.207,15.399,15.148,15.374,3052773,0
+MTW.US,D,20130206,000000,15.315,15.7,15.315,15.532,2700451,0
+MTW.US,D,20130207,000000,15.558,15.691,15.14,15.549,3128906,0
+MTW.US,D,20130208,000000,15.566,15.732,15.491,15.566,2187981,0
+MTW.US,D,20130211,000000,15.532,15.649,15.324,15.424,1837511,0
+MTW.US,D,20130212,000000,15.399,15.975,15.399,15.866,3234865,0
+MTW.US,D,20130213,000000,15.858,16.609,15.825,16.234,6063738,0
+MTW.US,D,20130214,000000,16.149,16.558,16.1,16.309,3093950,0
+MTW.US,D,20130215,000000,16.341,16.592,16.158,16.275,2447085,0
+MTW.US,D,20130219,000000,16.268,16.5,16.183,16.5,2774265,0
+MTW.US,D,20130220,000000,16.358,16.451,15.499,15.574,5298784,0
+MTW.US,D,20130221,000000,15.449,15.524,14.756,15.181,6403680,0
+MTW.US,D,20130222,000000,15.349,15.657,15.349,15.566,3116015,0
+MTW.US,D,20130225,000000,15.716,15.841,14.874,14.915,3085496,0
+MTW.US,D,20130226,000000,15.032,15.207,14.564,15.14,4178280,0
+MTW.US,D,20130227,000000,15.107,15.591,15.057,15.399,3037802,0
+MTW.US,D,20130228,000000,15.357,15.633,15.324,15.458,2431808,0
+MTW.US,D,20130301,000000,15.306,15.315,14.89,15.14,2599695,0
+MTW.US,D,20130304,000000,15.023,15.324,14.89,15.173,2015805,0
+MTW.US,D,20130305,000000,15.366,16.217,15.366,16.109,4082315,0
+MTW.US,D,20130306,000000,16.251,16.275,15.724,15.908,2490625,0
+MTW.US,D,20130307,000000,15.967,16.126,15.849,15.967,1108400,0
+MTW.US,D,20130308,000000,16.126,16.542,16.126,16.46,2657976,0
+MTW.US,D,20130311,000000,16.409,16.902,16.4,16.618,3203702,0
+MTW.US,D,20130312,000000,16.643,16.81,16.46,16.558,3829877,0
+MTW.US,D,20130313,000000,16.534,16.885,16.317,16.851,2934831,0
+MTW.US,D,20130314,000000,16.91,17.352,16.851,17.127,4051387,0
+MTW.US,D,20130315,000000,17.136,17.378,17.051,17.361,3052730,0
+MTW.US,D,20130318,000000,16.968,17.519,16.759,17.335,2566336,0
+MTW.US,D,20130319,000000,17.352,17.477,16.851,17.136,3850908,0
+MTW.US,D,20130320,000000,17.218,17.82,17.218,17.736,3953248,0
+MTW.US,D,20130321,000000,17.578,17.711,17.184,17.401,3447466,0
+MTW.US,D,20130322,000000,17.519,17.594,17.201,17.235,2162046,0
+MTW.US,D,20130325,000000,17.369,17.46,16.944,17.153,1828612,0
+MTW.US,D,20130326,000000,17.286,17.378,17.119,17.226,1392990,0
+MTW.US,D,20130327,000000,16.984,17.286,16.584,17.243,2321354,0
+MTW.US,D,20130328,000000,17.243,17.319,16.984,17.16,1662443,0
+MTW.US,D,20130401,000000,17.136,17.169,16.5,16.609,2153537,0
+MTW.US,D,20130402,000000,16.81,16.868,15.975,16.066,3145565,0
+MTW.US,D,20130403,000000,16.083,16.158,15.64,15.724,4097438,0
+MTW.US,D,20130404,000000,15.716,15.941,15.291,15.649,3838545,0
+MTW.US,D,20130405,000000,15.107,15.374,14.573,15.34,6584237,0
+MTW.US,D,20130408,000000,15.349,15.549,15.283,15.499,2070831,0
+MTW.US,D,20130409,000000,15.507,16.133,15.507,16.066,3055385,0
+MTW.US,D,20130410,000000,16.142,16.317,16.008,16.117,2249828,0
+MTW.US,D,20130411,000000,16.025,16.35,15.741,15.766,3157996,0
+MTW.US,D,20130412,000000,15.608,15.792,15.39,15.524,2260767,0
+MTW.US,D,20130415,000000,15.357,15.357,14.18,14.18,6634965,0
+MTW.US,D,20130416,000000,14.598,15.023,14.338,14.547,3800354,0
+MTW.US,D,20130417,000000,14.347,14.731,13.947,14.69,5891323,0
+MTW.US,D,20130418,000000,14.765,14.882,14.223,14.313,3390814,0
+MTW.US,D,20130419,000000,14.448,14.731,14.138,14.547,1698239,0
+MTW.US,D,20130422,000000,14.564,15.049,14.214,14.915,3428933,0
+MTW.US,D,20130423,000000,15.023,15.232,14.698,15.04,3142620,0
+MTW.US,D,20130424,000000,15.107,15.515,15.023,15.441,2209873,0
+MTW.US,D,20130425,000000,15.466,15.983,15.466,15.541,2323840,0
+MTW.US,D,20130426,000000,15.474,15.64,15.366,15.574,2710298,0
+MTW.US,D,20130429,000000,15.666,15.816,15.274,15.416,2999302,0
+MTW.US,D,20130430,000000,15.349,15.766,14.948,15.657,3924757,0
+MTW.US,D,20130501,000000,15.357,15.466,13.637,14.138,12894024,0
+MTW.US,D,20130502,000000,14.305,14.739,14.24,14.648,4891801,0
+MTW.US,D,20130503,000000,14.931,15.382,14.898,14.915,2999619,0
+MTW.US,D,20130506,000000,14.956,15.441,14.924,15.432,2646379,0
+MTW.US,D,20130507,000000,15.499,15.691,15.224,15.399,2307252,0
+MTW.US,D,20130508,000000,15.441,15.649,15.39,15.649,1560040,0
+MTW.US,D,20130509,000000,15.674,15.967,15.466,15.792,2932173,0
+MTW.US,D,20130510,000000,15.775,16.166,15.691,15.783,2246468,0
+MTW.US,D,20130513,000000,15.7,15.95,15.624,15.941,1801338,0
+MTW.US,D,20130514,000000,15.892,16.225,15.858,16.217,1588623,0
+MTW.US,D,20130515,000000,16.034,16.592,16.025,16.366,2348948,0
+MTW.US,D,20130516,000000,16.284,16.4,15.849,15.9,3666162,0
+MTW.US,D,20130517,000000,16.066,16.609,16.066,16.484,2458594,0
+MTW.US,D,20130520,000000,16.476,16.968,16.317,16.944,4710849,0
+MTW.US,D,20130521,000000,16.918,17.652,16.918,17.153,5807068,0
+MTW.US,D,20130522,000000,17.16,17.477,16.668,16.834,3384779,0
+MTW.US,D,20130523,000000,16.443,16.793,16.183,16.693,2273039,0
+MTW.US,D,20130524,000000,16.534,16.584,16.192,16.384,1202344,0
+MTW.US,D,20130528,000000,16.701,17.209,16.584,17.085,2506900,0
+MTW.US,D,20130529,000000,16.893,17.235,16.859,17.077,2062437,0
+MTW.US,D,20130530,000000,17.169,17.644,17.085,17.519,2040765,0
+MTW.US,D,20130531,000000,17.328,17.945,17.319,17.536,2390086,0
+MTW.US,D,20130603,000000,17.602,17.719,16.801,17.226,2349468,0
+MTW.US,D,20130604,000000,17.218,17.494,16.659,16.902,1601555,0
+MTW.US,D,20130605,000000,16.734,16.818,15.924,15.967,3387407,0
+MTW.US,D,20130606,000000,16.042,16.268,15.724,16.05,2905942,0
+MTW.US,D,20130607,000000,16.183,16.751,15.975,16.443,1928717,0
+MTW.US,D,20130610,000000,16.517,16.684,16.117,16.409,2267052,0
+MTW.US,D,20130611,000000,16.075,16.126,15.858,15.858,2579916,0
+MTW.US,D,20130612,000000,16.149,16.325,15.507,15.515,4073181,0
+MTW.US,D,20130613,000000,15.39,16.317,15.274,16.225,1943883,0
+MTW.US,D,20130614,000000,16.2,16.384,16.05,16.142,1303105,0
+MTW.US,D,20130617,000000,15.683,15.941,15.441,15.674,3818727,0
+MTW.US,D,20130618,000000,15.674,16.092,15.624,16.025,1847692,0
+MTW.US,D,20130619,000000,15.958,16.275,15.808,15.825,2021638,0
+MTW.US,D,20130620,000000,15.515,15.515,14.874,14.972,3972508,0
+MTW.US,D,20130621,000000,15.14,15.198,14.121,14.44,5161863,0
+MTW.US,D,20130624,000000,13.98,14.263,13.504,14.08,5157155,0
+MTW.US,D,20130625,000000,14.356,14.731,14.33,14.631,2639593,0
+MTW.US,D,20130626,000000,14.798,15.107,14.739,15.032,3490816,0
+MTW.US,D,20130627,000000,15.173,15.207,14.99,15.015,3283075,0
+MTW.US,D,20130628,000000,14.907,15.24,14.898,14.948,3675092,0
+MTW.US,D,20130701,000000,15.066,15.399,14.964,15.24,1618435,0
+MTW.US,D,20130702,000000,15.215,15.524,15.19,15.382,2466590,0
+MTW.US,D,20130703,000000,15.306,15.566,15.198,15.458,1228387,0
+MTW.US,D,20130705,000000,15.674,15.858,15.583,15.858,1027072,0
+MTW.US,D,20130708,000000,15.933,16,15.691,15.724,1247221,0
+MTW.US,D,20130709,000000,15.9,16.325,15.792,16.2,2309465,0
+MTW.US,D,20130710,000000,16.2,16.301,16.058,16.225,2683563,0
+MTW.US,D,20130711,000000,16.626,17.11,16.567,16.701,3848502,0
+MTW.US,D,20130712,000000,16.609,16.91,16.584,16.693,1511538,0
+MTW.US,D,20130715,000000,16.693,16.902,16.558,16.592,2059446,0
+MTW.US,D,20130716,000000,16.634,16.759,16.592,16.643,2217852,0
+MTW.US,D,20130717,000000,16.718,16.876,16.5,16.767,1942656,0
+MTW.US,D,20130718,000000,16.793,17.268,16.784,16.968,1566703,0
+MTW.US,D,20130719,000000,16.976,17.127,16.893,17.034,1049162,0
+MTW.US,D,20130722,000000,17.018,17.335,17.018,17.201,1254556,0
+MTW.US,D,20130723,000000,17.294,17.427,16.91,17.06,2721791,0
+MTW.US,D,20130724,000000,17.11,17.136,16.643,16.718,2128768,0
+MTW.US,D,20130725,000000,16.476,16.726,15.9,16.083,4442525,0
+MTW.US,D,20130726,000000,15.917,16.083,15.825,15.95,2384362,0
+MTW.US,D,20130729,000000,16,16.384,15.892,15.958,2895502,0
+MTW.US,D,20130730,000000,15.975,16.876,15.349,16.693,5288420,0
+MTW.US,D,20130731,000000,16.726,17.344,16.693,17.136,3399980,0
+MTW.US,D,20130801,000000,17.378,17.527,17.277,17.361,2082748,0
+MTW.US,D,20130802,000000,17.302,17.319,16.902,17.085,1617336,0
+MTW.US,D,20130805,000000,17.026,17.235,16.944,17.153,1279814,0
+MTW.US,D,20130806,000000,17.102,17.136,16.718,16.784,2137679,0
+MTW.US,D,20130807,000000,16.759,16.759,16.4,16.55,1774579,0
+MTW.US,D,20130808,000000,16.734,17.444,16.734,17.294,2619297,0
+MTW.US,D,20130809,000000,17.294,17.527,17.11,17.184,1789619,0
+MTW.US,D,20130812,000000,17.085,17.803,17,17.552,2706503,0
+MTW.US,D,20130813,000000,17.578,17.787,17.41,17.486,1684283,0
+MTW.US,D,20130814,000000,17.444,17.57,17.286,17.401,1223556,0
+MTW.US,D,20130815,000000,17.102,17.201,16.876,17.119,2048106,0
+MTW.US,D,20130816,000000,17.051,17.477,16.96,17.009,1838386,0
+MTW.US,D,20130819,000000,16.96,17.06,16.751,16.767,1298582,0
+MTW.US,D,20130820,000000,16.793,17.136,16.575,17.026,1139725,0
+MTW.US,D,20130821,000000,16.96,17.385,16.859,17.127,1567264,0
+MTW.US,D,20130822,000000,17.277,17.869,17.268,17.668,2073176,0
+MTW.US,D,20130823,000000,17.761,17.803,17.494,17.744,1548725,0
+MTW.US,D,20130826,000000,17.77,18.253,17.736,18.019,2718802,0
+MTW.US,D,20130827,000000,17.619,17.803,17.068,17.16,2688330,0
+MTW.US,D,20130828,000000,17.06,17.302,16.944,17.11,1367857,0
+MTW.US,D,20130829,000000,17.026,17.252,16.676,16.834,3105166,0
+MTW.US,D,20130830,000000,16.944,16.984,16.618,16.676,1258853,0
+MTW.US,D,20130903,000000,17,17.176,16.567,16.668,1861258,0
+MTW.US,D,20130904,000000,16.643,16.984,16.55,16.91,1875815,0
+MTW.US,D,20130905,000000,16.842,17.192,16.776,16.902,1599990,0
+MTW.US,D,20130906,000000,17.034,17.369,16.676,17.11,1524670,0
+MTW.US,D,20130909,000000,17.26,17.668,17.218,17.552,1373784,0
+MTW.US,D,20130910,000000,17.728,17.844,17.418,17.502,2196419,0
+MTW.US,D,20130911,000000,17.361,17.41,16.751,16.96,4019507,0
+MTW.US,D,20130912,000000,16.893,16.984,16.575,16.676,2646049,0
+MTW.US,D,20130913,000000,16.751,16.834,16.542,16.726,2012128,0
+MTW.US,D,20130916,000000,17.094,17.11,16.684,16.718,2570171,0
+MTW.US,D,20130917,000000,16.426,16.626,16.208,16.242,3894975,0
+MTW.US,D,20130918,000000,16.275,16.801,16.192,16.609,2337329,0
+MTW.US,D,20130919,000000,16.718,16.992,16.652,16.968,2083032,0
+MTW.US,D,20130920,000000,16.952,16.992,16.542,16.726,2496355,0
+MTW.US,D,20130923,000000,16.659,16.718,15.933,15.95,4584308,0
+MTW.US,D,20130924,000000,16.034,16.451,15.866,16.109,2706725,0
+MTW.US,D,20130925,000000,16.149,16.317,15.941,16.083,1682489,0
+MTW.US,D,20130926,000000,16.149,16.426,16.109,16.251,2008830,0
+MTW.US,D,20130927,000000,16.092,16.392,16.008,16.259,2586408,0
+MTW.US,D,20130930,000000,16.034,16.592,15.975,16.325,3253955,0
+MTW.US,D,20131001,000000,16.341,16.726,16.284,16.584,2445455,0
+MTW.US,D,20131002,000000,16.443,16.818,16.341,16.718,2174402,0
+MTW.US,D,20131003,000000,16.609,16.693,16.175,16.508,2074314,0
+MTW.US,D,20131004,000000,16.508,16.976,16.192,16.859,2534184,0
+MTW.US,D,20131007,000000,16.567,16.601,16.092,16.109,3457067,0
+MTW.US,D,20131008,000000,16.109,16.208,15.499,15.566,3804268,0
+MTW.US,D,20131009,000000,15.566,15.574,15.124,15.349,3689307,0
+MTW.US,D,20131010,000000,15.64,15.841,15.407,15.724,3043378,0
+MTW.US,D,20131011,000000,15.674,15.724,15.349,15.683,2332170,0
+MTW.US,D,20131014,000000,15.432,15.983,15.382,15.941,2056560,0
+MTW.US,D,20131015,000000,15.892,15.892,15.515,15.691,2095715,0
+MTW.US,D,20131016,000000,15.816,15.858,15.482,15.8,2253289,0
+MTW.US,D,20131017,000000,15.724,15.808,15.541,15.591,1976399,0
+MTW.US,D,20131018,000000,15.633,16.008,15.583,15.808,3023358,0
+MTW.US,D,20131021,000000,15.816,16.208,15.724,16.192,2544713,0
+MTW.US,D,20131022,000000,16.301,16.634,16.225,16.468,2834994,0
+MTW.US,D,20131023,000000,16.242,16.341,15.816,16.301,3162628,0
+MTW.US,D,20131024,000000,16.358,16.584,15.941,16.476,6951263,0
+MTW.US,D,20131025,000000,16.358,17.102,16.317,17.094,5464933,0
+MTW.US,D,20131028,000000,17.068,17.344,16.784,17.009,2666677,0
+MTW.US,D,20131029,000000,16.952,17.009,16.484,16.842,3064366,0
+MTW.US,D,20131030,000000,16.834,16.927,16.334,16.366,3153431,0
+MTW.US,D,20131031,000000,16.317,16.534,16.109,16.242,4090073,0
+MTW.US,D,20131101,000000,16.35,16.476,16.083,16.242,1946000,0
+MTW.US,D,20131104,000000,16.325,16.734,16.259,16.618,2235180,0
+MTW.US,D,20131105,000000,16.542,16.643,16.301,16.443,1912880,0
+MTW.US,D,20131106,000000,16.584,16.584,15.741,15.775,4235645,0
+MTW.US,D,20131107,000000,16.05,16.05,15.449,15.524,5074782,0
+MTW.US,D,20131108,000000,15.474,15.958,15.474,15.892,3104824,0
+MTW.US,D,20131111,000000,15.874,16.008,15.75,15.808,2570936,0
+MTW.US,D,20131112,000000,15.741,15.866,15.608,15.792,2084949,0
+MTW.US,D,20131113,000000,15.674,16.275,15.674,16.251,2442362,0
+MTW.US,D,20131114,000000,16.234,16.35,16.075,16.217,2074081,0
+MTW.US,D,20131115,000000,16.325,16.375,16.05,16.366,2341613,0
+MTW.US,D,20131118,000000,16.4,16.626,16.149,16.183,2795239,0
+MTW.US,D,20131119,000000,16.126,16.142,15.883,15.95,2110631,0
+MTW.US,D,20131120,000000,16.016,16.225,15.908,15.975,1673863,0
+MTW.US,D,20131121,000000,15.991,16.251,15.832,16.183,1956224,0
+MTW.US,D,20131122,000000,16.217,16.259,15.975,16.042,1395578,0
+MTW.US,D,20131125,000000,16.05,16.668,16.05,16.652,3638112,0
+MTW.US,D,20131126,000000,16.743,16.826,16.643,16.751,2556613,0
+MTW.US,D,20131127,000000,16.794,17.195,16.71,17.178,2186176,0
+MTW.US,D,20131129,000000,17.229,17.388,17.129,17.254,963603,0
+MTW.US,D,20131202,000000,17.254,17.564,17.162,17.229,2322707,0
+MTW.US,D,20131203,000000,17.146,17.212,16.978,17.078,1812347,0
+MTW.US,D,20131204,000000,16.969,17.782,16.961,17.355,2989820,0
+MTW.US,D,20131205,000000,17.346,17.522,17.296,17.438,2145593,0
+MTW.US,D,20131206,000000,17.38,17.681,17.346,17.43,4896026,0
+MTW.US,D,20131209,000000,17.723,18.252,17.698,17.924,2683687,0
+MTW.US,D,20131210,000000,17.942,18.168,17.933,18.017,3227329,0
+MTW.US,D,20131211,000000,17.924,17.933,17.481,17.598,2293747,0
+MTW.US,D,20131212,000000,17.573,17.757,17.405,17.698,2198254,0
+MTW.US,D,20131213,000000,17.749,18.059,17.723,18.017,2303206,0
+MTW.US,D,20131216,000000,18.075,18.302,17.975,17.984,2040954,0
+MTW.US,D,20131217,000000,17.975,18.226,17.95,18.16,1618871,0
+MTW.US,D,20131218,000000,18.335,18.914,18.1,18.738,5069218,0
+MTW.US,D,20131219,000000,18.712,18.863,18.444,18.578,1942918,0
+MTW.US,D,20131220,000000,18.629,18.905,18.612,18.854,2986548,0
+MTW.US,D,20131223,000000,19.047,19.282,18.964,19.282,1735139,0
+MTW.US,D,20131224,000000,19.282,19.659,19.248,19.542,1238641,0
+MTW.US,D,20131226,000000,19.609,19.676,19.416,19.475,1425115,0
+MTW.US,D,20131227,000000,19.576,19.751,19.466,19.635,1275890,0
+MTW.US,D,20131230,000000,19.651,19.844,19.5,19.55,1169943,0
+MTW.US,D,20131231,000000,19.642,19.81,19.4,19.542,2209196,0
+MTW.US,D,20140102,000000,19.4,19.659,19.308,19.374,1726817,0
+MTW.US,D,20140103,000000,19.558,19.802,19.517,19.659,1641113,0
+MTW.US,D,20140106,000000,19.76,19.868,19.006,19.098,3722118,0
+MTW.US,D,20140107,000000,19.022,19.55,19.022,19.223,2697398,0
+MTW.US,D,20140108,000000,19.853,20.43,19.693,20.103,7497225,0
+MTW.US,D,20140109,000000,20.112,20.204,19.416,20.078,5457764,0
+MTW.US,D,20140110,000000,20.07,21,20.062,20.824,4667042,0
+MTW.US,D,20140113,000000,20.841,20.866,20.314,20.372,5348955,0
+MTW.US,D,20140114,000000,20.498,21.05,20.388,21.008,3409473,0
+MTW.US,D,20140115,000000,20.975,21.67,20.975,21.629,4378131,0
+MTW.US,D,20140116,000000,21.604,21.813,21.318,21.537,3967537,0
+MTW.US,D,20140117,000000,21.486,21.696,21.394,21.452,1827910,0
+MTW.US,D,20140121,000000,21.712,21.796,21.444,21.771,2532079,0
+MTW.US,D,20140122,000000,21.721,21.796,21.31,21.411,3711174,0
+MTW.US,D,20140123,000000,21.276,21.293,20.799,20.991,3803637,0
+MTW.US,D,20140124,000000,20.682,20.707,19.651,19.794,4917591,0
+MTW.US,D,20140127,000000,20.204,20.321,19.4,19.969,4392993,0
+MTW.US,D,20140128,000000,20.188,20.715,20.179,20.648,3541875,0
+MTW.US,D,20140129,000000,19.836,20.807,19.709,20.363,4520350,0
+MTW.US,D,20140130,000000,20.547,20.967,20.372,20.749,4745546,0
+MTW.US,D,20140131,000000,22.173,24.628,22.09,23.841,19412436,0
+MTW.US,D,20140203,000000,23.589,24.176,22.634,22.793,8396651,0
+MTW.US,D,20140204,000000,23.07,23.43,22.475,23.33,3716208,0
+MTW.US,D,20140205,000000,23.321,23.422,22.76,22.919,4215369,0
+MTW.US,D,20140206,000000,23.094,23.38,22.784,23.045,3181318,0
+MTW.US,D,20140207,000000,23.128,23.573,22.936,23.33,2862178,0
+MTW.US,D,20140210,000000,23.296,23.422,22.869,23.145,2789214,0
+MTW.US,D,20140211,000000,23.162,23.447,22.877,23.304,3010361,0
+MTW.US,D,20140212,000000,23.414,24.394,23.313,23.765,4333382,0
+MTW.US,D,20140213,000000,23.589,24.268,23.355,24.109,3042990,0
+MTW.US,D,20140214,000000,24.167,24.503,23.949,24.36,3169526,0
+MTW.US,D,20140218,000000,24.435,24.812,24.268,24.746,3327330,0
+MTW.US,D,20140219,000000,24.579,24.746,24.218,24.36,3103065,0
+MTW.US,D,20140220,000000,24.176,25.726,24.134,25.592,6075741,0
+MTW.US,D,20140221,000000,25.651,25.693,25.19,25.5,3739063,0
+MTW.US,D,20140224,000000,25.425,25.894,25.425,25.491,3393426,0
+MTW.US,D,20140225,000000,25.525,25.542,25.09,25.266,2391959,0
+MTW.US,D,20140226,000000,25.374,26.187,25.315,25.844,2316001,0
+MTW.US,D,20140227,000000,25.801,26.104,25.349,25.96,2171843,0
+MTW.US,D,20140228,000000,25.936,26.212,25.734,25.927,2048573,0
+MTW.US,D,20140303,000000,25.408,25.718,25.148,25.533,2096775,0
+MTW.US,D,20140304,000000,25.894,26.355,25.726,26.246,2788347,0
+MTW.US,D,20140305,000000,26.288,26.514,25.442,25.508,3730454,0
+MTW.US,D,20140306,000000,25.533,26.011,25.4,25.718,2009155,0
+MTW.US,D,20140307,000000,25.835,26.07,25.5,25.752,2558488,0
+MTW.US,D,20140310,000000,25.676,25.784,24.738,25.417,2624434,0
+MTW.US,D,20140311,000000,25.685,26.866,25.685,26.02,5283549,0
+MTW.US,D,20140312,000000,25.752,26.372,25.366,26.355,3595361,0
+MTW.US,D,20140313,000000,26.396,26.673,25.668,26.338,4706679,0
+MTW.US,D,20140314,000000,26.221,26.606,26.045,26.087,2198169,0
+MTW.US,D,20140317,000000,26.313,27,26.313,26.799,3333786,0
+MTW.US,D,20140318,000000,26.916,27.318,26.857,27.293,2034601,0
+MTW.US,D,20140319,000000,27.269,27.436,26.639,26.857,1768595,0
+MTW.US,D,20140320,000000,26.749,27.092,26.582,26.774,1460481,0
+MTW.US,D,20140321,000000,26.983,27.486,26.942,27.293,3045578,0
+MTW.US,D,20140324,000000,26.874,27.226,25.491,25.86,5096288,0
+MTW.US,D,20140325,000000,26.045,26.372,25.903,26.121,1962022,0
+MTW.US,D,20140326,000000,26.263,26.623,25.642,25.743,1776034,0
+MTW.US,D,20140327,000000,25.676,25.886,25.257,25.374,2313737,0
+MTW.US,D,20140328,000000,25.525,26.229,25.467,25.903,1328544,0
+MTW.US,D,20140331,000000,26.137,26.531,26.07,26.355,1703477,0
+MTW.US,D,20140401,000000,26.062,26.388,25.533,25.777,3803687,0
+MTW.US,D,20140402,000000,25.869,26.355,25.617,26.187,2307354,0
+MTW.US,D,20140403,000000,26.087,26.388,25.96,26.17,1621334,0
+MTW.US,D,20140404,000000,26.447,26.565,25.55,25.651,1928028,0
+MTW.US,D,20140407,000000,25.533,25.61,24.193,24.52,4339273,0
+MTW.US,D,20140408,000000,24.611,25.098,24.435,24.98,2367249,0
+MTW.US,D,20140409,000000,25.064,25.852,24.888,25.793,1819967,0
+MTW.US,D,20140410,000000,25.784,25.911,24.805,24.989,3431295,0
+MTW.US,D,20140411,000000,24.763,25.659,24.721,25.182,3431977,0
+MTW.US,D,20140414,000000,25.434,25.434,24.696,25.131,3205599,0
+MTW.US,D,20140415,000000,25.14,25.685,24.829,25.5,3238113,0
+MTW.US,D,20140416,000000,25.784,25.969,25.5,25.96,2157374,0
+MTW.US,D,20140417,000000,25.952,26.271,25.894,25.994,2016726,0
+MTW.US,D,20140421,000000,26.045,26.238,25.709,26.121,1535946,0
+MTW.US,D,20140422,000000,26.489,26.681,26.104,26.656,1732422,0
+MTW.US,D,20140423,000000,26.582,27.084,26.439,26.447,1989970,0
+MTW.US,D,20140424,000000,26.664,26.959,26.187,26.463,1946811,0
+MTW.US,D,20140425,000000,26.439,26.447,25.676,25.784,1363001,0
+MTW.US,D,20140428,000000,25.86,26.187,25.374,25.903,1796779,0
+MTW.US,D,20140429,000000,26.002,26.514,25.559,26.447,1716108,0
+MTW.US,D,20140430,000000,26.48,26.648,26.028,26.631,1923691,0
+MTW.US,D,20140501,000000,26.48,28.039,26.48,27.05,6346980,0
+MTW.US,D,20140502,000000,25.818,26.002,24.176,24.302,13593707,0
+MTW.US,D,20140505,000000,23.983,24.235,23.506,23.724,5713529,0
+MTW.US,D,20140506,000000,23.749,24.068,23.238,23.64,5638096,0
+MTW.US,D,20140507,000000,23.69,23.841,23.112,23.657,3568741,0
+MTW.US,D,20140508,000000,23.522,23.992,23.12,23.355,3106058,0
+MTW.US,D,20140509,000000,23.188,23.422,23.011,23.406,1678981,0
+MTW.US,D,20140512,000000,23.514,24.176,23.48,24.042,2220917,0
+MTW.US,D,20140513,000000,24.092,24.293,23.749,23.765,1597466,0
+MTW.US,D,20140514,000000,23.732,23.799,23.254,23.355,1801960,0
+MTW.US,D,20140515,000000,23.154,23.23,22.517,23.062,2869946,0
+MTW.US,D,20140516,000000,23.045,23.38,22.944,23.27,1409971,0
+MTW.US,D,20140519,000000,23.12,23.472,23.094,23.422,1269042,0
+MTW.US,D,20140520,000000,23.304,23.522,22.97,23.07,1980759,0
+MTW.US,D,20140521,000000,23.053,23.179,22.727,22.801,2533255,0
+MTW.US,D,20140522,000000,22.91,23.053,22.668,22.676,1911841,0
+MTW.US,D,20140523,000000,22.718,23.204,22.676,23.145,1954248,0
+MTW.US,D,20140527,000000,23.313,23.506,22.995,23.062,1181750,0
+MTW.US,D,20140528,000000,23.062,23.246,22.835,22.952,1202933,0
+MTW.US,D,20140529,000000,23.019,23.145,22.835,23.103,941773,0
+MTW.US,D,20140530,000000,22.936,23.07,22.56,22.668,1454602,0
+MTW.US,D,20140602,000000,22.793,23.045,22.526,23.028,1258671,0
+MTW.US,D,20140603,000000,22.886,23.162,22.676,22.936,1764594,0
+MTW.US,D,20140604,000000,22.835,23.246,22.727,22.97,975657,0
+MTW.US,D,20140605,000000,23.287,24.21,23.221,24.084,2871182,0
+MTW.US,D,20140606,000000,24.244,25.131,24.218,24.611,2768603,0
+MTW.US,D,20140609,000000,24.611,25.29,24.52,25.14,1839724,0
+MTW.US,D,20140610,000000,25.023,25.165,24.796,24.905,1049879,0
+MTW.US,D,20140611,000000,24.62,24.679,24.017,24.327,2093962,0
+MTW.US,D,20140612,000000,24.276,24.368,23.372,23.43,2282075,0
+MTW.US,D,20140613,000000,23.439,23.439,22.995,23.07,2842940,0
+MTW.US,D,20140616,000000,22.961,23.614,22.961,23.531,1986813,0
+MTW.US,D,20140617,000000,23.48,23.924,23.364,23.858,2131429,0
+MTW.US,D,20140618,000000,23.924,24.226,23.69,24.176,2128493,0
+MTW.US,D,20140619,000000,24.1,24.377,24.068,24.319,2360032,0
+MTW.US,D,20140620,000000,24.377,24.763,24.244,24.696,3021195,0
+MTW.US,D,20140623,000000,24.779,24.88,24.687,24.712,1499489,0
+MTW.US,D,20140624,000000,24.57,24.812,24.461,24.721,2917674,0
+MTW.US,D,20140625,000000,24.645,24.721,24.469,24.554,3950713,0
+MTW.US,D,20140626,000000,24.57,24.931,24.537,24.897,2233538,0
+MTW.US,D,20140627,000000,27.15,27.931,26.849,27.595,13365589,0
+MTW.US,D,20140630,000000,27.494,27.754,27.352,27.536,3243610,0
+MTW.US,D,20140701,000000,27.553,27.812,27.335,27.629,3525278,0
+MTW.US,D,20140702,000000,27.704,27.955,27.612,27.762,2433678,0
+MTW.US,D,20140703,000000,27.812,28.073,27.645,27.829,1228391,0
+MTW.US,D,20140707,000000,27.796,27.88,27.252,27.31,1810965,0
+MTW.US,D,20140708,000000,27.411,27.453,26.891,26.975,2774483,0
+MTW.US,D,20140709,000000,27.201,27.201,26.774,26.908,1820771,0
+MTW.US,D,20140710,000000,26.187,26.916,26.104,26.715,2662558,0
+MTW.US,D,20140711,000000,26.556,26.849,26.531,26.715,1069391,0
+MTW.US,D,20140714,000000,26.933,27.067,26.707,26.749,852713,0
+MTW.US,D,20140715,000000,26.749,26.857,26.271,26.506,3172925,0
+MTW.US,D,20140716,000000,26.766,27.058,26.698,26.766,1207383,0
+MTW.US,D,20140717,000000,26.631,26.857,26.405,26.422,1338456,0
+MTW.US,D,20140718,000000,26.539,26.84,26.439,26.582,1250479,0
+MTW.US,D,20140721,000000,26.48,26.715,26.313,26.664,1222892,0
+MTW.US,D,20140722,000000,26.791,27.017,26.598,26.614,1393288,0
+MTW.US,D,20140723,000000,26.514,26.648,26.045,26.447,2109393,0
+MTW.US,D,20140724,000000,26.413,26.664,26.17,26.321,1305035,0
+MTW.US,D,20140725,000000,26.178,26.355,25.994,26.238,1389737,0
+MTW.US,D,20140728,000000,26.137,26.288,25.827,25.911,1453736,0
+MTW.US,D,20140729,000000,25.96,25.994,25.307,25.307,2913171,0
+MTW.US,D,20140730,000000,25.156,25.81,24.662,25.676,3563973,0
+MTW.US,D,20140731,000000,22.5,22.634,21.586,22.257,14191750,0
+MTW.US,D,20140801,000000,22.299,23.086,22.122,22.659,5297021,0
+MTW.US,D,20140804,000000,22.768,22.886,22.19,22.642,2516526,0
+MTW.US,D,20140805,000000,22.551,22.97,22.391,22.676,1926877,0
+MTW.US,D,20140806,000000,22.475,22.903,22.4,22.727,1288793,0
+MTW.US,D,20140807,000000,22.877,23.171,22.517,22.626,2279128,0
+MTW.US,D,20140808,000000,22.693,22.818,22.324,22.751,2747775,0
+MTW.US,D,20140811,000000,22.97,23.112,22.676,22.844,1634752,0
+MTW.US,D,20140812,000000,22.827,23.128,22.71,22.952,2998746,0
+MTW.US,D,20140813,000000,22.986,23.23,22.952,23.045,920160,0
+MTW.US,D,20140814,000000,23.078,23.221,23.003,23.154,1115672,0
+MTW.US,D,20140815,000000,23.254,23.296,22.952,23.162,1372998,0
+MTW.US,D,20140818,000000,23.296,23.606,23.279,23.564,1732754,0
+MTW.US,D,20140819,000000,23.707,23.966,23.614,23.715,1304174,0
+MTW.US,D,20140820,000000,23.631,23.858,23.573,23.782,797716,0
+MTW.US,D,20140821,000000,23.79,23.883,23.447,23.74,1069327,0
+MTW.US,D,20140822,000000,23.614,23.715,23.488,23.665,614503,0
+MTW.US,D,20140825,000000,23.749,24,23.64,23.85,794258,0
+MTW.US,D,20140826,000000,23.875,24.051,23.782,23.799,648108,0
+MTW.US,D,20140827,000000,23.799,23.841,23.506,23.824,873264,0
+MTW.US,D,20140828,000000,23.648,24,23.564,23.892,780828,0
+MTW.US,D,20140829,000000,24.15,24.712,24.051,24.653,2536815,0
+MTW.US,D,20140902,000000,24.763,25.047,24.57,24.73,1576232,0
+MTW.US,D,20140903,000000,24.914,24.922,24.285,24.302,1321554,0
+MTW.US,D,20140904,000000,24.293,24.402,23.732,23.773,2092886,0
+MTW.US,D,20140905,000000,23.715,23.983,23.522,23.773,1191304,0
+MTW.US,D,20140908,000000,23.799,23.958,23.715,23.858,854487,0
+MTW.US,D,20140909,000000,23.85,23.883,23.246,23.364,1907088,0
+MTW.US,D,20140910,000000,23.287,23.456,22.927,23.196,1787008,0
+MTW.US,D,20140911,000000,23.094,23.623,23.036,23.606,1858868,0
+MTW.US,D,20140912,000000,23.548,23.732,23.463,23.556,1675982,0
+MTW.US,D,20140915,000000,22.659,23.23,22.333,22.642,4551898,0
+MTW.US,D,20140916,000000,22.617,23.062,22.551,22.81,2493424,0
+MTW.US,D,20140917,000000,22.927,23.103,22.517,22.71,2599514,0
+MTW.US,D,20140918,000000,22.818,22.86,22.56,22.676,2739913,0
+MTW.US,D,20140919,000000,22.693,22.784,21.46,21.696,3824334,0
+MTW.US,D,20140922,000000,21.436,21.486,20.782,21.126,3838774,0
+MTW.US,D,20140923,000000,20.958,21.218,20.782,20.991,2288139,0
+MTW.US,D,20140924,000000,21.025,21.202,20.916,21.067,1483975,0
+MTW.US,D,20140925,000000,20.967,21.034,20.489,20.532,1675382,0
+MTW.US,D,20140926,000000,20.54,20.69,20.405,20.564,1614090,0
+MTW.US,D,20140929,000000,20.296,20.396,19.81,20.237,2455277,0
+MTW.US,D,20140930,000000,20.137,20.22,19.626,19.651,2766729,0
+MTW.US,D,20141001,000000,19.558,19.576,18.377,18.905,7999641,0
+MTW.US,D,20141002,000000,18.897,19.072,18.352,18.897,4953938,0
+MTW.US,D,20141003,000000,19.056,19.55,18.972,19.274,3972778,0
+MTW.US,D,20141006,000000,19.424,19.576,19.257,19.316,2658411,0
+MTW.US,D,20141007,000000,19.123,19.274,18.729,18.754,3005820,0
+MTW.US,D,20141008,000000,18.729,19.148,18.176,19.089,3187248,0
+MTW.US,D,20141009,000000,19.064,19.198,18.025,18.042,2814888,0
+MTW.US,D,20141010,000000,15.016,16.499,14.849,15.721,16542257,0
+MTW.US,D,20141013,000000,15.763,15.797,14.497,14.598,8106392,0
+MTW.US,D,20141014,000000,14.682,14.917,14.104,14.53,6900645,0
+MTW.US,D,20141015,000000,14.196,14.581,13.609,14.522,5809450,0
+MTW.US,D,20141016,000000,14.431,15.712,14.355,15.369,3661136,0
+MTW.US,D,20141017,000000,15.695,15.997,15.294,15.327,4170203,0
+MTW.US,D,20141020,000000,15.184,15.394,15.093,15.344,2271100,0
+MTW.US,D,20141021,000000,15.511,16.164,15.477,16.098,2958408,0
+MTW.US,D,20141022,000000,16.182,16.332,15.628,15.628,2934960,0
+MTW.US,D,20141023,000000,15.98,16.416,15.896,16.198,3713274,0
+MTW.US,D,20141024,000000,16.173,16.232,15.88,15.997,4095967,0
+MTW.US,D,20141027,000000,15.813,15.939,15.536,15.846,4102009,0
+MTW.US,D,20141028,000000,16.207,17.447,16.207,16.936,7556851,0
+MTW.US,D,20141029,000000,16.693,16.986,16.467,16.659,2871938,0
+MTW.US,D,20141030,000000,16.433,16.852,16.224,16.634,3942442,0
+MTW.US,D,20141031,000000,16.952,17.472,16.768,17.464,3338868,0
+MTW.US,D,20141103,000000,17.505,17.766,17.263,17.581,3196010,0
+MTW.US,D,20141104,000000,17.405,17.573,16.945,17.062,3360247,0
+MTW.US,D,20141105,000000,17.254,17.438,16.969,17.204,1648159,0
+MTW.US,D,20141106,000000,17.204,17.615,17.146,17.573,2512452,0
+MTW.US,D,20141107,000000,17.64,17.899,17.539,17.706,2185531,0
+MTW.US,D,20141110,000000,17.774,18.235,17.766,17.992,1812113,0
+MTW.US,D,20141111,000000,18.017,18.117,17.723,17.848,2328591,0
+MTW.US,D,20141112,000000,17.766,17.95,17.548,17.833,1508253,0
+MTW.US,D,20141113,000000,17.766,17.857,17.138,17.322,2143917,0
+MTW.US,D,20141114,000000,17.254,17.489,17.095,17.363,2565196,0
+MTW.US,D,20141117,000000,17.254,17.43,16.802,17.011,2289570,0
+MTW.US,D,20141118,000000,17.498,17.908,17.355,17.573,4607727,0
+MTW.US,D,20141119,000000,17.53,17.64,17.178,17.22,1879759,0
+MTW.US,D,20141120,000000,17.062,17.598,16.961,17.438,1888413,0
+MTW.US,D,20141121,000000,17.749,18.26,17.732,17.857,4196749,0
+MTW.US,D,20141124,000000,17.899,18.151,17.8,17.958,1340285,0
+MTW.US,D,20141125,000000,17.975,18.118,17.79,18.008,944613,0
+MTW.US,D,20141126,000000,17.984,18.076,17.714,17.967,1363829,0
+MTW.US,D,20141128,000000,17.816,17.816,16.806,16.94,1658211,0
+MTW.US,D,20141201,000000,16.915,16.966,16.192,16.318,2735577,0
+MTW.US,D,20141202,000000,16.436,16.756,16.326,16.402,1851197,0
+MTW.US,D,20141203,000000,16.444,16.915,16.385,16.503,3176016,0
+MTW.US,D,20141204,000000,16.428,16.528,16.192,16.334,2114292,0
+MTW.US,D,20141205,000000,16.318,16.444,16.066,16.149,3210662,0
+MTW.US,D,20141208,000000,16.015,16.166,15.578,15.704,1874990,0
+MTW.US,D,20141209,000000,15.552,15.805,15.393,15.712,3142932,0
+MTW.US,D,20141210,000000,15.586,15.704,15.132,15.191,1734686,0
+MTW.US,D,20141211,000000,15.25,15.763,15.242,15.376,1431952,0
+MTW.US,D,20141212,000000,15.182,15.284,14.82,14.922,2434598,0
+MTW.US,D,20141215,000000,14.947,15.022,14.249,14.258,2401162,0
+MTW.US,D,20141216,000000,14.148,14.661,13.962,13.962,3101741,0
+MTW.US,D,20141217,000000,13.996,14.384,13.912,14.333,4328300,0
+MTW.US,D,20141218,000000,14.745,15.772,14.745,15.754,3755860,0
+MTW.US,D,20141219,000000,15.78,16.066,15.704,15.981,1728693,0
+MTW.US,D,20141222,000000,15.981,16.36,15.906,16.242,3214278,0
+MTW.US,D,20141223,000000,16.36,17.176,16.326,17.084,3777035,0
+MTW.US,D,20141224,000000,17.066,17.066,16.798,16.873,801189,0
+MTW.US,D,20141226,000000,16.949,17.672,16.89,17.596,2828833,0
+MTW.US,D,20141229,000000,19.236,19.472,18.732,19.17,14298082,0
+MTW.US,D,20141230,000000,19.338,19.338,18.732,18.791,4010673,0
+MTW.US,D,20141231,000000,18.782,18.883,18.555,18.589,3063575,0
+MTW.US,D,20150102,000000,18.715,18.842,18.059,18.404,3049777,0
+MTW.US,D,20150105,000000,18.093,18.193,17.084,17.184,4465582,0
+MTW.US,D,20150106,000000,17.201,17.42,16.377,16.579,3866970,0
+MTW.US,D,20150107,000000,16.822,16.924,16.334,16.679,3322136,0
+MTW.US,D,20150108,000000,16.848,17.26,16.587,17.016,3041479,0
+MTW.US,D,20150109,000000,16.991,17.024,16.52,16.612,2379997,0
+MTW.US,D,20150112,000000,16.528,16.57,16.015,16.166,2608075,0
+MTW.US,D,20150113,000000,16.284,16.436,15.687,15.88,3559111,0
+MTW.US,D,20150114,000000,15.476,15.847,15.308,15.746,2838476,0
+MTW.US,D,20150115,000000,15.897,15.981,14.812,14.88,4081246,0
+MTW.US,D,20150116,000000,14.72,15.493,14.552,15.493,4768680,0
+MTW.US,D,20150120,000000,15.527,15.872,15.14,15.805,3338053,0
+MTW.US,D,20150121,000000,15.721,16.183,15.662,15.906,2373249,0
+MTW.US,D,20150122,000000,16.006,16.284,15.645,16.259,2864012,0
+MTW.US,D,20150123,000000,16.023,16.284,15.821,16.192,1896763,0
+MTW.US,D,20150126,000000,16.133,16.932,16.066,16.848,3494152,0
+MTW.US,D,20150127,000000,16.302,16.428,15.653,15.981,4785084,0
+MTW.US,D,20150128,000000,16.208,16.377,15.763,16.04,4038129,0
+MTW.US,D,20150129,000000,16.04,16.242,15.603,16.183,4273546,0
+MTW.US,D,20150130,000000,16.764,16.999,15.57,15.729,12531239,0
+MTW.US,D,20150202,000000,15.772,16.385,15.738,16.36,3705398,0
+MTW.US,D,20150203,000000,16.57,17.134,16.52,17.066,4027790,0
+MTW.US,D,20150204,000000,16.924,17.05,16.536,16.713,4387978,0
+MTW.US,D,20150205,000000,16.839,17.319,16.604,17.268,4732234,0
+MTW.US,D,20150206,000000,17.352,17.639,17.142,17.277,3177864,0
+MTW.US,D,20150209,000000,17.26,17.816,17.26,17.664,3515720,0
+MTW.US,D,20150210,000000,17.782,17.984,17.462,17.748,2385556,0
+MTW.US,D,20150211,000000,17.656,17.748,17.378,17.697,1604151,0
+MTW.US,D,20150212,000000,17.942,18.126,17.765,18.101,2548581,0
+MTW.US,D,20150213,000000,18.236,18.446,18.202,18.387,1762591,0
+MTW.US,D,20150217,000000,18.295,18.412,18.042,18.337,1685603,0
+MTW.US,D,20150218,000000,18.295,18.816,18.193,18.278,2809382,0
+MTW.US,D,20150219,000000,18.101,18.227,17.714,17.891,2121075,0
+MTW.US,D,20150220,000000,17.848,18.429,17.647,18.387,2180072,0
+MTW.US,D,20150223,000000,18.176,18.37,17.882,18.312,2108686,0
+MTW.US,D,20150224,000000,18.353,18.497,18.152,18.244,1216250,0
+MTW.US,D,20150225,000000,18.16,18.412,17.84,18.412,2229982,0
+MTW.US,D,20150226,000000,18.412,18.69,18.312,18.598,2270106,0
+MTW.US,D,20150227,000000,18.53,18.656,18.454,18.614,2344794,0
+MTW.US,D,20150302,000000,18.589,18.723,18.48,18.723,2938425,0
+MTW.US,D,20150303,000000,18.665,19.01,18.564,18.959,3238855,0
+MTW.US,D,20150304,000000,18.782,19.27,18.572,19.203,5733948,0
+MTW.US,D,20150305,000000,18.959,19.094,18.706,18.757,6401620,0
+MTW.US,D,20150306,000000,18.521,18.665,17.832,17.916,5190989,0
+MTW.US,D,20150309,000000,17.967,18.067,17.378,17.411,2745590,0
+MTW.US,D,20150310,000000,17.16,17.294,16.798,16.864,3168473,0
+MTW.US,D,20150311,000000,16.898,17.243,16.553,17.167,4300045,0
+MTW.US,D,20150312,000000,17.386,18.093,17.209,18.034,5244488,0
+MTW.US,D,20150313,000000,17.865,18.067,17.639,18.008,4106734,0
+MTW.US,D,20150316,000000,18.144,18.169,17.824,18.076,2524578,0
+MTW.US,D,20150317,000000,18,18.395,17.958,18.152,2618142,0
+MTW.US,D,20150318,000000,18.025,18.623,17.874,18.497,3748645,0
+MTW.US,D,20150319,000000,18.362,18.521,18.025,18.05,2097772,0
+MTW.US,D,20150320,000000,18.353,18.412,17.882,18.227,2607800,0
+MTW.US,D,20150323,000000,18.303,18.564,18.059,18.059,2187769,0
+MTW.US,D,20150324,000000,18.067,18.067,17.504,17.529,2197280,0
+MTW.US,D,20150325,000000,17.622,17.798,17.394,17.403,1737899,0
+MTW.US,D,20150326,000000,17.386,17.656,17.192,17.488,2848546,0
+MTW.US,D,20150327,000000,17.411,17.807,17.26,17.807,3113547,0
+MTW.US,D,20150330,000000,17.967,18.395,17.756,18.303,2220582,0
+MTW.US,D,20150331,000000,18.118,18.261,17.924,18.135,2559166,0
+MTW.US,D,20150401,000000,18.16,18.345,17.924,18.176,2206911,0
+MTW.US,D,20150402,000000,18.169,18.497,18.093,18.202,1391222,0
+MTW.US,D,20150406,000000,18.11,18.505,17.984,18.303,1839310,0
+MTW.US,D,20150407,000000,18.303,18.463,18.185,18.252,2687039,0
+MTW.US,D,20150408,000000,18.337,18.429,18.084,18.278,2105381,0
+MTW.US,D,20150409,000000,18.176,18.362,18.101,18.236,1997376,0
+MTW.US,D,20150410,000000,18.236,18.353,18.135,18.303,2016453,0
+MTW.US,D,20150413,000000,18.118,18.362,18.118,18.244,2285852,0
+MTW.US,D,20150414,000000,18.295,18.345,18.067,18.261,3304361,0
+MTW.US,D,20150415,000000,18.412,19.068,18.387,18.883,4108768,0
+MTW.US,D,20150416,000000,18.791,18.825,18.303,18.303,2329303,0
+MTW.US,D,20150417,000000,17.075,17.537,16.915,16.966,8762965,0
+MTW.US,D,20150420,000000,16.999,17.226,16.848,16.89,4744725,0
+MTW.US,D,20150421,000000,16.881,16.991,16.453,16.486,2817179,0
+MTW.US,D,20150422,000000,16.444,17.084,16.436,16.814,5517559,0
+MTW.US,D,20150423,000000,16.738,16.991,16.638,16.789,3007024,0
+MTW.US,D,20150424,000000,16.553,16.688,16.225,16.31,4220480,0
+MTW.US,D,20150427,000000,16.36,16.924,16.276,16.545,5539923,0
+MTW.US,D,20150428,000000,16.461,16.696,16.133,16.688,8836112,0
+MTW.US,D,20150429,000000,16.63,16.789,16.428,16.528,4435102,0
+MTW.US,D,20150430,000000,16.385,17.235,16.074,16.596,5726577,0
+MTW.US,D,20150501,000000,16.638,16.781,16.511,16.654,3135065,0
+MTW.US,D,20150504,000000,16.73,16.958,16.671,16.798,1611284,0
+MTW.US,D,20150505,000000,16.781,17.016,16.57,16.621,2079819,0
+MTW.US,D,20150506,000000,16.756,16.789,16.377,16.596,1987223,0
+MTW.US,D,20150507,000000,16.545,16.57,16.175,16.242,2376488,0
+MTW.US,D,20150508,000000,16.436,16.57,16.183,16.302,1645404,0
+MTW.US,D,20150511,000000,16.318,16.436,16.208,16.334,1520097,0
+MTW.US,D,20150512,000000,16.259,16.293,15.981,16.175,1442076,0
+MTW.US,D,20150513,000000,16.251,16.419,16.142,16.183,1440652,0
+MTW.US,D,20150514,000000,16.31,16.646,16.302,16.57,2550258,0
+MTW.US,D,20150515,000000,16.486,16.612,16.208,16.503,1793783,0
+MTW.US,D,20150518,000000,16.528,16.831,16.284,16.781,1912094,0
+MTW.US,D,20150519,000000,16.781,16.806,16.478,16.604,1371182,0
+MTW.US,D,20150520,000000,16.662,16.781,16.545,16.696,908914,0
+MTW.US,D,20150521,000000,16.747,17.192,16.73,17.024,2151865,0
+MTW.US,D,20150522,000000,16.974,17.352,16.932,17.184,2091708,0
+MTW.US,D,20150526,000000,17.05,17.126,16.478,16.63,1937358,0
+MTW.US,D,20150527,000000,16.646,16.856,16.52,16.671,1084374,0
+MTW.US,D,20150528,000000,16.562,16.604,16.04,16.057,2430955,0
+MTW.US,D,20150529,000000,16.04,16.183,15.805,15.864,2723121,0
+MTW.US,D,20150601,000000,15.94,16.276,15.83,16.234,2492706,0
+MTW.US,D,20150602,000000,16.402,16.646,16.217,16.436,2015952,0
+MTW.US,D,20150603,000000,16.444,16.772,16.385,16.764,2644535,0
+MTW.US,D,20150604,000000,16.612,17.268,16.604,17.243,5337101,0
+MTW.US,D,20150605,000000,17.167,17.235,16.932,17.033,3206398,0
+MTW.US,D,20150608,000000,16.999,16.999,16.798,16.856,2847595,0
+MTW.US,D,20150609,000000,16.949,17.126,16.738,16.94,2209668,0
+MTW.US,D,20150610,000000,17.16,17.428,17.033,17.176,1722399,0
+MTW.US,D,20150611,000000,17.176,17.286,16.881,16.924,1025026,0
+MTW.US,D,20150612,000000,16.848,17.007,16.814,16.864,651980,0
+MTW.US,D,20150615,000000,16.612,16.722,16.394,16.536,2136885,0
+MTW.US,D,20150616,000000,16.47,16.671,16.242,16.511,1472185,0
+MTW.US,D,20150617,000000,16.536,16.679,16.116,16.436,2632171,0
+MTW.US,D,20150618,000000,16.511,16.604,16.217,16.444,2082197,0
+MTW.US,D,20150619,000000,16.444,16.63,16.394,16.52,3379023,0
+MTW.US,D,20150622,000000,16.596,16.822,16.528,16.545,1739445,0
+MTW.US,D,20150623,000000,16.494,16.958,16.428,16.949,1906728,0
+MTW.US,D,20150624,000000,16.983,17.235,16.873,17.007,3710125,0
+MTW.US,D,20150625,000000,16.94,16.991,16.688,16.822,2633717,0
+MTW.US,D,20150626,000000,16.822,16.94,16.722,16.89,3660548,0
+MTW.US,D,20150629,000000,16.604,16.781,16.444,16.528,2708021,0
+MTW.US,D,20150630,000000,16.705,16.747,16.428,16.486,3379964,0
+MTW.US,D,20150701,000000,16.587,16.679,16.293,16.334,2705881,0
+MTW.US,D,20150702,000000,16.428,16.596,16.225,16.293,2091470,0
+MTW.US,D,20150706,000000,16.032,16.234,15.838,16.006,2847715,0
+MTW.US,D,20150707,000000,15.838,16.175,15.527,16.166,2426139,0
+MTW.US,D,20150708,000000,15.981,16.125,15.317,15.426,4035877,0
+MTW.US,D,20150709,000000,15.687,15.763,15.342,15.359,2649529,0
+MTW.US,D,20150710,000000,15.552,15.637,14.905,15.022,3138751,0
+MTW.US,D,20150713,000000,15.098,15.838,15.022,15.721,3536074,0
+MTW.US,D,20150714,000000,15.678,15.99,15.637,15.772,1734009,0
+MTW.US,D,20150715,000000,15.695,15.855,15.334,15.393,1746492,0
+MTW.US,D,20150716,000000,15.544,15.695,15.3,15.317,1057862,0
+MTW.US,D,20150717,000000,15.367,15.603,15.258,15.586,1800433,0
+MTW.US,D,20150720,000000,15.544,15.645,15.342,15.552,1544350,0
+MTW.US,D,20150721,000000,15.552,15.855,15.233,15.267,2138669,0
+MTW.US,D,20150722,000000,15.224,15.3,15.065,15.182,2329008,0
+MTW.US,D,20150723,000000,15.157,15.367,14.652,14.788,4170814,0
+MTW.US,D,20150724,000000,14.788,14.788,14.375,14.384,2191693,0
+MTW.US,D,20150727,000000,13.466,14.122,13.063,13.845,5626235,0
+MTW.US,D,20150728,000000,13.988,14.316,13.786,14.164,4189123,0
+MTW.US,D,20150729,000000,14.098,14.669,14.056,14.611,3135559,0
+MTW.US,D,20150730,000000,13.458,14.451,13.458,14.274,16005834,0
+MTW.US,D,20150731,000000,14.29,14.914,14.173,14.863,5913350,0
+MTW.US,D,20150803,000000,14.82,14.829,14.299,14.341,3181569,0
+MTW.US,D,20150804,000000,14.341,14.484,14.156,14.307,3220308,0
+MTW.US,D,20150805,000000,14.56,14.678,14.122,14.148,3587433,0
+MTW.US,D,20150806,000000,14.164,14.232,13.82,14.122,2506303,0
+MTW.US,D,20150807,000000,14.081,14.366,13.921,14.005,1754543,0
+MTW.US,D,20150810,000000,14.081,14.661,14.064,14.627,1873193,0
+MTW.US,D,20150811,000000,14.442,15.014,14.434,14.812,2685468,0
+MTW.US,D,20150812,000000,14.644,14.846,14.324,14.795,2662844,0
+MTW.US,D,20150813,000000,14.366,14.812,13.853,14.594,1843471,0
+MTW.US,D,20150814,000000,14.568,14.694,14.409,14.484,1407035,0
+MTW.US,D,20150817,000000,14.442,14.779,14.283,14.694,1213724,0
+MTW.US,D,20150818,000000,14.652,14.728,14.426,14.484,1213248,0
+MTW.US,D,20150819,000000,14.426,14.619,14.224,14.509,2753318,0
+MTW.US,D,20150820,000000,14.384,14.484,14.148,14.249,3082993,0
+MTW.US,D,20150821,000000,14.064,14.122,13.61,13.71,4739810,0
+MTW.US,D,20150824,000000,12.793,13.694,12.584,12.836,5677187,0
+MTW.US,D,20150825,000000,13.449,13.449,12.524,12.575,5438155,0
+MTW.US,D,20150826,000000,12.92,13.24,12.65,13.172,3030682,0
+MTW.US,D,20150827,000000,13.425,14.089,13.315,13.87,4322872,0
+MTW.US,D,20150828,000000,13.87,14.535,13.845,14.324,2342918,0
+MTW.US,D,20150831,000000,14.266,14.518,14.181,14.366,2185035,0
+MTW.US,D,20150901,000000,13.979,14.19,13.845,13.979,2920117,0
+MTW.US,D,20150902,000000,14.207,14.274,13.879,14.106,1537930,0
+MTW.US,D,20150903,000000,14.139,14.333,13.87,13.988,1753711,0
+MTW.US,D,20150904,000000,13.719,13.962,13.719,13.87,1268055,0
+MTW.US,D,20150908,000000,14.122,14.434,13.979,14.384,1429742,0
+MTW.US,D,20150909,000000,14.467,14.619,14.29,14.375,2007893,0
+MTW.US,D,20150910,000000,14.611,14.678,14.148,14.19,1209930,0
+MTW.US,D,20150911,000000,14.106,14.122,13.786,13.988,1718758,0
+MTW.US,D,20150914,000000,14.047,14.047,13.618,13.753,1820526,0
+MTW.US,D,20150915,000000,13.786,14.4,13.77,14.324,3447264,0
+MTW.US,D,20150916,000000,14.384,14.627,14.283,14.518,1583940,0
+MTW.US,D,20150917,000000,14.24,14.29,13.954,13.962,1847018,0
+MTW.US,D,20150918,000000,13.828,13.828,13.441,13.525,2732988,0
+MTW.US,D,20150921,000000,13.542,13.651,13.315,13.357,2557153,0
+MTW.US,D,20150922,000000,13.072,13.298,12.962,13.138,2387620,0
+MTW.US,D,20150923,000000,13.121,13.206,12.895,13.054,3552543,0
+MTW.US,D,20150924,000000,12.785,12.978,12.642,12.953,4064897,0
+MTW.US,D,20150925,000000,13.029,13.029,12.608,12.752,2979442,0
+MTW.US,D,20150928,000000,12.508,12.575,12.205,12.256,2151400,0
+MTW.US,D,20150929,000000,12.272,12.491,12.171,12.356,2056280,0
+MTW.US,D,20150930,000000,12.508,12.617,12.222,12.617,2956972,0
+MTW.US,D,20151001,000000,12.65,12.92,12.508,12.744,3033655,0
+MTW.US,D,20151002,000000,12.55,13.155,12.508,13.121,2678537,0
+MTW.US,D,20151005,000000,13.197,13.904,13.197,13.853,3361204,0
+MTW.US,D,20151006,000000,13.896,14.24,13.82,14.106,2145565,0
+MTW.US,D,20151007,000000,14.232,14.644,13.879,14.283,2976679,0
+MTW.US,D,20151008,000000,14.249,14.627,14.131,14.56,2723001,0
+MTW.US,D,20151009,000000,14.686,14.871,14.492,14.602,2120003,0
+MTW.US,D,20151012,000000,14.602,14.627,14.324,14.459,851898,0
+MTW.US,D,20151013,000000,14.274,14.492,14.114,14.173,1391936,0
+MTW.US,D,20151014,000000,14.164,14.266,13.61,13.761,4428206,0
+MTW.US,D,20151015,000000,11.767,12.684,11.658,12.676,16389009,0
+MTW.US,D,20151016,000000,12.584,12.852,12.289,12.768,6801796,0
+MTW.US,D,20151019,000000,12.6,12.744,12.297,12.314,3046480,0
+MTW.US,D,20151020,000000,12.214,12.542,12.088,12.424,3267487,0
+MTW.US,D,20151021,000000,12.23,12.558,12.011,12.214,2901690,0
+MTW.US,D,20151022,000000,12.263,12.903,12.214,12.71,5676168,0
+MTW.US,D,20151023,000000,12.81,12.861,12.44,12.726,2927963,0
+MTW.US,D,20151026,000000,12.726,13.021,12.667,12.936,3026046,0
+MTW.US,D,20151027,000000,12.718,12.76,12.239,12.365,3316963,0
+MTW.US,D,20151028,000000,12.339,12.912,12.339,12.533,3131143,0
+MTW.US,D,20151029,000000,12.491,12.776,12.028,12.524,7850266,0
+MTW.US,D,20151030,000000,12.575,13.004,12.314,12.87,8472166,0
+MTW.US,D,20151102,000000,12.793,13.449,12.432,13.223,3454344,0
+MTW.US,D,20151103,000000,13.155,13.736,13.13,13.576,2499248,0
+MTW.US,D,20151104,000000,13.542,13.702,13.18,13.265,3220644,0
+MTW.US,D,20151105,000000,13.223,13.441,12.953,13.138,2774955,0
+MTW.US,D,20151106,000000,13.088,13.61,12.962,13.593,2430182,0
+MTW.US,D,20151109,000000,13.559,13.61,13.063,13.273,2422820,0
+MTW.US,D,20151110,000000,13.206,13.5,13.113,13.416,2018236,0
+MTW.US,D,20151111,000000,13.416,13.466,13.206,13.449,1960456,0
+MTW.US,D,20151112,000000,13.197,13.231,12.693,12.744,3614302,0
+MTW.US,D,20151113,000000,12.827,13.206,12.71,13.088,2731918,0
+MTW.US,D,20151116,000000,13.038,13.273,12.978,13.054,2508885,0
+MTW.US,D,20151117,000000,13.046,13.197,12.844,13.046,2610533,0
+MTW.US,D,20151118,000000,13.147,13.425,13.021,13.08,5553476,0
+MTW.US,D,20151119,000000,12.995,13.382,12.912,13.366,4628650,0
+MTW.US,D,20151120,000000,13.416,13.828,13.323,13.736,3890001,0
+MTW.US,D,20151123,000000,13.685,13.778,13.508,13.525,1573953,0
+MTW.US,D,20151124,000000,13.517,13.931,13.411,13.872,1910205,0
+MTW.US,D,20151125,000000,13.94,14.379,13.872,14.244,1796445,0
+MTW.US,D,20151127,000000,14.134,14.312,14.016,14.058,771054,0
+MTW.US,D,20151130,000000,14.117,14.438,14.032,14.286,1757289,0
+MTW.US,D,20151201,000000,14.193,14.464,14.117,14.404,1723276,0
+MTW.US,D,20151202,000000,14.303,14.844,14.252,14.548,3548902,0
+MTW.US,D,20151203,000000,14.531,14.574,13.855,13.965,1770862,0
+MTW.US,D,20151204,000000,13.906,14.024,13.703,13.804,2198533,0
+MTW.US,D,20151207,000000,13.678,13.762,13.348,13.475,2280512,0
+MTW.US,D,20151208,000000,13.17,13.187,12.824,12.934,4021134,0
+MTW.US,D,20151209,000000,12.917,13.179,12.629,12.798,2907245,0
+MTW.US,D,20151210,000000,12.748,12.858,12.612,12.815,2395141,0
+MTW.US,D,20151211,000000,12.68,12.68,12.316,12.41,3057836,0
+MTW.US,D,20151214,000000,12.359,12.52,12.13,12.325,4096223,0
+MTW.US,D,20151215,000000,12.376,12.477,11.97,12.097,5437716,0
+MTW.US,D,20151216,000000,12.088,12.545,11.995,12.502,4706647,0
+MTW.US,D,20151217,000000,12.426,12.486,12.105,12.173,6363502,0
+MTW.US,D,20151218,000000,12.156,12.173,11.894,11.962,4101089,0
+MTW.US,D,20151221,000000,12.181,12.215,11.911,12.13,2489541,0
+MTW.US,D,20151222,000000,12.257,12.52,12.114,12.511,1873112,0
+MTW.US,D,20151223,000000,12.697,13.12,12.646,12.993,3650263,0
+MTW.US,D,20151224,000000,13.001,13.103,12.921,13.027,607513,0
+MTW.US,D,20151228,000000,12.95,13.027,12.46,12.536,1449862,0
+MTW.US,D,20151229,000000,12.706,12.9,12.452,12.798,2744809,0
+MTW.US,D,20151230,000000,12.764,13.001,12.68,12.891,1819066,0
+MTW.US,D,20151231,000000,12.748,13.082,12.68,12.976,2167384,0
+MTW.US,D,20160104,000000,13.196,13.238,12.545,13.238,2553600,0
+MTW.US,D,20160105,000000,13.289,13.373,12.824,13.01,1982775,0
+MTW.US,D,20160106,000000,12.773,12.976,12.52,12.587,2517813,0
+MTW.US,D,20160107,000000,12.384,12.41,11.868,12.004,3847832,0
+MTW.US,D,20160108,000000,12.215,12.215,11.835,11.852,3462471,0
+MTW.US,D,20160111,000000,11.97,11.995,11.294,11.53,2443813,0
+MTW.US,D,20160112,000000,11.784,11.877,11.243,11.632,3345260,0
+MTW.US,D,20160113,000000,11.826,12.012,11.209,11.218,5627995,0
+MTW.US,D,20160114,000000,11.26,11.42,10.71,11.252,3681449,0
+MTW.US,D,20160115,000000,10.753,10.964,10.6,10.846,3693712,0
+MTW.US,D,20160119,000000,10.989,11.04,10.634,10.778,3814931,0
+MTW.US,D,20160120,000000,10.474,10.808,9.916,10.66,4623410,0
+MTW.US,D,20160121,000000,10.651,11.04,10.354,10.567,6473374,0
+MTW.US,D,20160122,000000,10.753,11.112,10.558,11.015,6898936,0
+MTW.US,D,20160125,000000,10.93,11.412,10.888,11.006,3170465,0
+MTW.US,D,20160126,000000,11.192,13.221,11.105,12.756,15082985,0
+MTW.US,D,20160127,000000,12.756,12.79,11.911,12.08,5415335,0
+MTW.US,D,20160128,000000,12.072,12.545,11.801,11.843,4212621,0
+MTW.US,D,20160129,000000,13.12,13.584,12.68,13.306,12264456,0
+MTW.US,D,20160201,000000,13.154,13.449,12.908,13.314,6165836,0
+MTW.US,D,20160202,000000,13.018,13.179,12.79,12.807,4075229,0
+MTW.US,D,20160203,000000,12.976,12.976,11.716,12.19,8792688,0
+MTW.US,D,20160204,000000,12.46,13.449,12.426,13.136,7164922,0
+MTW.US,D,20160205,000000,13.044,13.162,12.731,12.782,3265982,0
+MTW.US,D,20160208,000000,12.342,12.57,11.682,11.995,3485137,0
+MTW.US,D,20160209,000000,11.818,12.097,11.733,11.978,3842172,0
+MTW.US,D,20160210,000000,12.148,12.342,11.53,11.556,4664443,0
+MTW.US,D,20160211,000000,11.361,12.3,11.133,11.852,7782618,0
+MTW.US,D,20160212,000000,12.13,12.748,11.936,12.655,4891213,0
+MTW.US,D,20160216,000000,12.866,12.95,12.57,12.866,3943185,0
+MTW.US,D,20160217,000000,13.187,13.234,12.824,13.12,3568753,0
+MTW.US,D,20160218,000000,13.196,13.424,12.874,13.179,3006272,0
+MTW.US,D,20160219,000000,12.9,13.052,12.52,12.95,2757197,0
+MTW.US,D,20160222,000000,13.272,13.542,13.246,13.492,2747531,0
+MTW.US,D,20160223,000000,13.382,13.584,13.069,13.145,2537292,0
+MTW.US,D,20160224,000000,12.891,13.272,12.359,13.17,4358856,0
+MTW.US,D,20160225,000000,13.238,13.314,12.731,12.984,1296086,0
+MTW.US,D,20160226,000000,13.255,13.263,12.858,13.128,2192061,0
+MTW.US,D,20160229,000000,13.136,13.584,13.111,13.398,2526470,0
+MTW.US,D,20160301,000000,13.517,13.711,13.242,13.661,2125613,0
+MTW.US,D,20160302,000000,13.618,13.923,13.403,13.914,1504676,0
+MTW.US,D,20160303,000000,13.889,14.709,13.889,14.32,2943117,0
+MTW.US,D,20160304,000000,16.6,17.4,16.08,16.16,2131365,0
+MTW.US,D,20160307,000000,17,17.16,16.24,17,2171631,0
+MTW.US,D,20160308,000000,17,17.04,16,16.72,2476697,0
+MTW.US,D,20160309,000000,16.8,16.88,16.2,16.4,1237970,0
+MTW.US,D,20160310,000000,16.72,16.76,16.24,16.48,1139290,0
+MTW.US,D,20160311,000000,16.8,16.96,16.48,16.84,1117103,0
+MTW.US,D,20160314,000000,16.6,16.96,16.52,16.8,782147,0
+MTW.US,D,20160315,000000,16.28,16.92,16.12,16.88,1568517,0
+MTW.US,D,20160316,000000,16.6,17.56,16.6,17.52,1779569,0
+MTW.US,D,20160317,000000,17.72,17.84,17.52,17.8,1015638,0
+MTW.US,D,20160318,000000,17.68,18.32,17.68,18.16,993230,0
+MTW.US,D,20160321,000000,18.16,18.36,17.754,17.96,855930,0
+MTW.US,D,20160322,000000,18,18.16,17.84,18,680416,0
+MTW.US,D,20160323,000000,17.88,18.08,17.52,17.56,566061,0
+MTW.US,D,20160324,000000,17.48,17.64,16.88,17.48,598758,0
+MTW.US,D,20160328,000000,17.6,17.76,17.32,17.4,465450,0
+MTW.US,D,20160329,000000,17.24,17.8,17.2,17.76,664073,0
+MTW.US,D,20160330,000000,17.92,17.96,17.32,17.4,590797,0
+MTW.US,D,20160331,000000,17.28,17.64,17.28,17.32,712570,0
+MTW.US,D,20160401,000000,17.32,17.44,16.84,17.44,693187,0
+MTW.US,D,20160404,000000,17.48,17.56,16.88,17.24,734786,0
+MTW.US,D,20160405,000000,16.96,17.44,16.88,17,874171,0
+MTW.US,D,20160406,000000,17.08,17.36,16.84,16.92,562008,0
+MTW.US,D,20160407,000000,16.88,17.72,16.84,17.48,1101159,0
+MTW.US,D,20160408,000000,17.72,18,17.4,17.44,325845,0
+MTW.US,D,20160411,000000,17.6,18.24,17.592,17.84,403175,0
+MTW.US,D,20160412,000000,17.96,18.32,17.76,18.16,372947,0
+MTW.US,D,20160413,000000,18.32,19.08,18.2,19.04,573090,0
+MTW.US,D,20160414,000000,19.2,19.2,18.64,18.92,402631,0
+MTW.US,D,20160415,000000,18.8,19.36,18.44,19.16,486689,0
+MTW.US,D,20160418,000000,18.96,19.52,18.6,19.36,439608,0
+MTW.US,D,20160419,000000,19.56,19.96,19.28,19.8,557732,0
+MTW.US,D,20160420,000000,20.84,21.08,20.04,20.92,1087712,0
+MTW.US,D,20160421,000000,20.96,21.4,20.88,21.32,529131,0
+MTW.US,D,20160422,000000,21.4,21.6,21.08,21.4,425294,0
+MTW.US,D,20160425,000000,21.4,21.52,21.16,21.36,425330,0
+MTW.US,D,20160426,000000,22.48,22.76,21.84,22.72,2222457,0
+MTW.US,D,20160427,000000,23.4,23.4,22.4,23.12,1385420,0
+MTW.US,D,20160428,000000,23.24,23.4,22.84,22.88,1118816,0
+MTW.US,D,20160429,000000,22.84,23.48,22.72,22.8,1480951,0
+MTW.US,D,20160502,000000,22.92,23.08,22.08,23.08,773323,0
+MTW.US,D,20160503,000000,22.88,22.92,22.4,22.52,668659,0
+MTW.US,D,20160504,000000,22.52,22.82,21.84,22.48,1028564,0
+MTW.US,D,20160505,000000,22.24,24.12,21.92,23.6,1837900,0
+MTW.US,D,20160506,000000,23.8,24.16,23.4,23.8,1059710,0
+MTW.US,D,20160509,000000,23.68,23.84,23,23.72,1434096,0
+MTW.US,D,20160510,000000,23.76,24.08,23.58,24.04,874077,0
+MTW.US,D,20160511,000000,24.04,24.6,23.76,24.2,586437,0
+MTW.US,D,20160512,000000,24.28,24.52,23.48,23.76,724495,0
+MTW.US,D,20160513,000000,23.6,24.04,23.36,23.56,706196,0
+MTW.US,D,20160516,000000,23.72,24.326,23.64,24,846953,0
+MTW.US,D,20160517,000000,24,24.32,23.4,23.44,773208,0
+MTW.US,D,20160518,000000,23.44,23.76,23.04,23.16,586648,0
+MTW.US,D,20160519,000000,22.8,23.08,22.26,22.36,913682,0
+MTW.US,D,20160520,000000,22.6,22.6,21.7,21.84,1150888,0
+MTW.US,D,20160523,000000,21.8,22.716,21.52,22.32,1284169,0
+MTW.US,D,20160524,000000,22.48,22.92,22.16,22.8,774610,0
+MTW.US,D,20160525,000000,23,23.16,22.68,23.04,512690,0
+MTW.US,D,20160526,000000,23.24,23.48,22.84,22.96,442720,0
+MTW.US,D,20160527,000000,22.64,22.84,22.32,22.72,580840,0
+MTW.US,D,20160531,000000,22.72,23,22.38,22.8,828188,0
+MTW.US,D,20160601,000000,22.52,23.12,22.18,23.12,1118539,0
+MTW.US,D,20160602,000000,23.08,23.2,22.92,23,846604,0
+MTW.US,D,20160603,000000,22.96,23.08,22.6,22.84,489638,0
+MTW.US,D,20160606,000000,23,23.1,22.88,23,776929,0
+MTW.US,D,20160607,000000,23,23.16,22.84,22.96,367453,0
+MTW.US,D,20160608,000000,23,23.2,22.48,22.6,687634,0
+MTW.US,D,20160609,000000,22.4,22.84,22.04,22.64,1527032,0
+MTW.US,D,20160610,000000,22.44,22.76,22.16,22.28,526495,0
+MTW.US,D,20160613,000000,22.16,22.72,22.12,22.4,673386,0
+MTW.US,D,20160614,000000,22.24,22.42,21.84,22.2,351597,0
+MTW.US,D,20160615,000000,22.32,22.64,22.16,22.4,407360,0
+MTW.US,D,20160616,000000,22.32,22.36,22,22.32,271761,0
+MTW.US,D,20160617,000000,22.36,22.98,22.28,22.8,542603,0
+MTW.US,D,20160620,000000,23.16,23.32,22.92,23.12,782062,0
+MTW.US,D,20160621,000000,23.08,23.4,22.96,23.28,526263,0
+MTW.US,D,20160622,000000,23.28,23.56,22.8,22.88,502906,0
+MTW.US,D,20160623,000000,23.28,23.48,22.84,23.16,702739,0
+MTW.US,D,20160624,000000,21.8,22.48,21.48,22.16,3423053,0
+MTW.US,D,20160627,000000,21.72,21.72,20.48,20.6,906243,0
+MTW.US,D,20160628,000000,20.8,21.16,20.12,20.4,822208,0
+MTW.US,D,20160629,000000,20.72,21.24,20.28,21.08,933533,0
+MTW.US,D,20160630,000000,21.12,21.88,20.24,21.8,1309062,0
+MTW.US,D,20160701,000000,21.84,22.36,21.4,22.2,1335867,0
+MTW.US,D,20160705,000000,22.16,22.16,20.2,20.4,1389100,0
+MTW.US,D,20160706,000000,20.32,20.6,19.88,20.56,1249303,0
+MTW.US,D,20160707,000000,20.56,21,20.48,20.64,748348,0
+MTW.US,D,20160708,000000,20.88,21.44,20.68,21.28,738831,0
+MTW.US,D,20160711,000000,21.4,21.96,21.28,21.64,470064,0
+MTW.US,D,20160712,000000,21.8,22.6,21.8,22.56,543734,0
+MTW.US,D,20160713,000000,22.68,22.84,22.28,22.36,379408,0
+MTW.US,D,20160714,000000,22.64,22.8,22.12,22.28,435362,0
+MTW.US,D,20160715,000000,22.36,22.76,22.32,22.56,321295,0
+MTW.US,D,20160718,000000,22.48,22.92,22.4,22.84,401681,0
+MTW.US,D,20160719,000000,22.72,22.92,22.6,22.84,523386,0
+MTW.US,D,20160720,000000,22.64,22.78,22.24,22.4,543821,0
+MTW.US,D,20160721,000000,22.52,23.16,22.48,22.8,597884,0
+MTW.US,D,20160722,000000,22.72,22.84,22.16,22.32,602584,0
+MTW.US,D,20160725,000000,22.12,22.44,22,22.12,521655,0
+MTW.US,D,20160726,000000,22.24,22.68,22.24,22.48,414265,0
+MTW.US,D,20160727,000000,22.68,23,22.6,22.76,622180,0
+MTW.US,D,20160728,000000,22.8,22.98,22.32,22.56,782600,0
+MTW.US,D,20160729,000000,22.56,22.84,22.16,22.28,948469,0
+MTW.US,D,20160801,000000,22.28,22.56,21.88,22.24,324404,0
+MTW.US,D,20160802,000000,22.28,22.4,22.12,22.2,433942,0
+MTW.US,D,20160803,000000,22.12,22.8,22.04,22.64,616976,0
+MTW.US,D,20160804,000000,22.64,22.88,22.44,22.76,283556,0
+MTW.US,D,20160805,000000,22.88,23.28,22.76,23.12,422722,0
+MTW.US,D,20160808,000000,23.08,23.36,22.8,23.16,835320,0
+MTW.US,D,20160809,000000,20.08,21.4,18.48,19.28,4088345,0
+MTW.US,D,20160810,000000,19.64,19.68,19,19.36,1289063,0
+MTW.US,D,20160811,000000,19.12,19.36,19,19,642082,0
+MTW.US,D,20160812,000000,18.92,19.24,18.88,19.04,770567,0
+MTW.US,D,20160815,000000,18.96,19.36,18.96,19.24,467051,0
+MTW.US,D,20160816,000000,19.24,19.4,19.12,19.36,855470,0
+MTW.US,D,20160817,000000,19.28,19.68,19.2,19.6,780202,0
+MTW.US,D,20160818,000000,19.6,19.8,19.52,19.68,831118,0
+MTW.US,D,20160819,000000,19.68,20.32,19.56,20.12,933385,0
+MTW.US,D,20160822,000000,20,20,19.52,19.56,517588,0
+MTW.US,D,20160823,000000,19.6,19.96,19.56,19.8,392662,0
+MTW.US,D,20160824,000000,19.68,19.88,19.44,19.52,310448,0
+MTW.US,D,20160825,000000,19.44,19.598,19.28,19.48,420793,0
+MTW.US,D,20160826,000000,19.52,20,19.44,19.68,389057,0
+MTW.US,D,20160829,000000,19.6,19.8,19.4,19.76,405957,0
+MTW.US,D,20160830,000000,19.68,19.96,19.56,19.6,425160,0
+MTW.US,D,20160831,000000,19.56,19.68,19.28,19.6,344435,0
+MTW.US,D,20160901,000000,19.68,19.68,19.04,19.4,331933,0
+MTW.US,D,20160902,000000,19.48,19.68,19.36,19.48,256801,0
+MTW.US,D,20160906,000000,19.6,19.84,19.44,19.72,315560,0
+MTW.US,D,20160907,000000,19.44,19.8,19.44,19.68,355662,0
+MTW.US,D,20160908,000000,19.72,19.84,19.44,19.48,397255,0
+MTW.US,D,20160909,000000,19.32,19.36,18.4,18.4,1138505,0
+MTW.US,D,20160912,000000,18.36,18.36,17.72,18.2,391806,0
+MTW.US,D,20160913,000000,17.84,18.04,17.16,17.28,511281,0
+MTW.US,D,20160914,000000,17.32,17.44,17.08,17.16,356946,0
+MTW.US,D,20160915,000000,17.08,17.52,17.08,17.52,350366,0
+MTW.US,D,20160916,000000,17.36,17.6,17.28,17.48,532955,0
+MTW.US,D,20160919,000000,17.68,17.92,17.4,17.4,264441,0
+MTW.US,D,20160920,000000,17.52,17.72,17.2,17.24,279072,0
+MTW.US,D,20160921,000000,17.44,17.88,17.36,17.88,212621,0
+MTW.US,D,20160922,000000,18,18.24,17.68,17.88,297469,0
+MTW.US,D,20160923,000000,17.76,18.08,17.52,17.6,216229,0
+MTW.US,D,20160926,000000,17.56,17.64,17.4,17.4,154016,0
+MTW.US,D,20160927,000000,17.24,17.72,17.24,17.72,133439,0
+MTW.US,D,20160928,000000,17.88,18.28,17.72,18.28,182243,0
+MTW.US,D,20160929,000000,18.2,18.56,18.16,18.4,244961,0
+MTW.US,D,20160930,000000,18.52,19.26,18.32,19.16,372912,0
+MTW.US,D,20161003,000000,19.16,19.28,18.92,19.24,271837,0
+MTW.US,D,20161004,000000,19.24,19.44,18.58,18.76,424677,0
+MTW.US,D,20161005,000000,19,19.16,18.8,19.12,324118,0
+MTW.US,D,20161006,000000,19,19.2,18.96,19.04,194201,0
+MTW.US,D,20161007,000000,19.08,19.084,18.56,18.68,207129,0
+MTW.US,D,20161010,000000,19,19.12,18.56,18.56,139771,0
+MTW.US,D,20161011,000000,18.52,18.58,18.08,18.16,214352,0
+MTW.US,D,20161012,000000,18,18.16,17.88,18.04,279763,0
+MTW.US,D,20161013,000000,17.76,17.96,17.52,17.84,275878,0
+MTW.US,D,20161014,000000,18.04,18.28,17.8,17.8,349894,0
+MTW.US,D,20161017,000000,17.76,18.2,17.6,18.2,300645,0
+MTW.US,D,20161018,000000,18.44,18.8,18.28,18.6,254670,0
+MTW.US,D,20161019,000000,18.64,19.16,18.48,19.04,195806,0
+MTW.US,D,20161020,000000,18,18.2,17.04,17.36,925267,0
+MTW.US,D,20161021,000000,17.04,17.28,17.04,17.12,259727,0
+MTW.US,D,20161024,000000,17.24,17.4,16.32,16.56,469758,0
+MTW.US,D,20161025,000000,16.4,16.56,16.2,16.4,294441,0
+MTW.US,D,20161026,000000,16.32,16.425,16,16.24,300300,0
+MTW.US,D,20161027,000000,16.2,16.4,16.04,16.16,198762,0
+MTW.US,D,20161028,000000,16.12,16.4,16.12,16.2,207173,0
+MTW.US,D,20161031,000000,16.2,16.32,15.92,16.16,398624,0
+MTW.US,D,20161101,000000,16.12,16.2,15.68,15.84,438622,0
+MTW.US,D,20161102,000000,15.8,16.48,15.44,15.6,364661,0
+MTW.US,D,20161103,000000,15.6,15.712,14.6,14.68,610383,0
+MTW.US,D,20161104,000000,14.72,15.68,14.6,15.6,303995,0
+MTW.US,D,20161107,000000,15.96,16.36,15.76,16.2,451437,0
+MTW.US,D,20161108,000000,16.2,16.56,16,16.32,212143,0
+MTW.US,D,20161109,000000,16.48,19.2,16.48,18.64,1443902,0
+MTW.US,D,20161110,000000,19.4,21.4,19.24,20.76,1539508,0
+MTW.US,D,20161111,000000,20.76,21,20.14,20.36,810182,0
+MTW.US,D,20161114,000000,20.52,20.88,20.4,20.8,621578,0
+MTW.US,D,20161115,000000,20.8,20.88,19.48,20,863279,0
+MTW.US,D,20161116,000000,19.92,20,19.26,19.64,439411,0
+MTW.US,D,20161117,000000,19.92,21.24,19.72,21.16,763428,0
+MTW.US,D,20161118,000000,21.44,21.52,20.92,21.48,554578,0
+MTW.US,D,20161121,000000,21.72,22.12,21.2,21.88,771337,0
+MTW.US,D,20161122,000000,22.12,22.34,21.72,22.2,525920,0
+MTW.US,D,20161123,000000,22.72,24.08,22.56,23.32,1028886,0
+MTW.US,D,20161125,000000,23.32,23.72,23,23.6,265001,0
+MTW.US,D,20161128,000000,23.96,23.96,22.52,22.84,662658,0
+MTW.US,D,20161129,000000,22.6,23.12,22.4,22.56,298409,0
+MTW.US,D,20161130,000000,23.08,24.14,23,23.84,757697,0
+MTW.US,D,20161201,000000,24.04,24.74,23.6,24.08,785878,0
+MTW.US,D,20161202,000000,24.08,24.28,23.52,23.92,465921,0
+MTW.US,D,20161205,000000,23.68,24.08,23.44,23.52,518288,0
+MTW.US,D,20161206,000000,23.44,24.28,23.284,24.04,668041,0
+MTW.US,D,20161207,000000,24.2,24.64,23.92,24.44,562490,0
+MTW.US,D,20161208,000000,24.52,25.1,24.24,24.72,585059,0
+MTW.US,D,20161209,000000,23.72,25.08,23.52,24.8,794391,0
+MTW.US,D,20161212,000000,25,25.08,23.96,24.2,492534,0
+MTW.US,D,20161213,000000,24.32,24.72,23.9,24.12,421378,0
+MTW.US,D,20161214,000000,23.92,24.44,23.64,23.68,353087,0
+MTW.US,D,20161215,000000,23.32,24,23.24,23.6,306883,0
+MTW.US,D,20161216,000000,23.76,23.88,22.8,23.12,592296,0
+MTW.US,D,20161219,000000,23.24,23.84,23.12,23.68,361869,0
+MTW.US,D,20161220,000000,23.8,24.54,23.72,24.36,312855,0
+MTW.US,D,20161221,000000,24.32,24.68,24.188,24.36,345307,0
+MTW.US,D,20161222,000000,24.32,24.88,24.164,24.72,357772,0
+MTW.US,D,20161223,000000,24.8,24.88,24.48,24.84,212726,0
+MTW.US,D,20161227,000000,24.84,25.12,24.76,24.96,174575,0
+MTW.US,D,20161228,000000,25.08,25.2,24.54,24.68,256545,0
+MTW.US,D,20161229,000000,24.76,25.12,24.72,24.92,223683,0
+MTW.US,D,20161230,000000,24.96,25.04,23.8,23.92,540297,0
+MTW.US,D,20170103,000000,24.12,24.56,23.24,23.68,513597,0
+MTW.US,D,20170104,000000,23.84,24.2,23.52,23.88,287692,0
+MTW.US,D,20170105,000000,23.88,24.12,23.44,23.6,244877,0
+MTW.US,D,20170106,000000,23.76,24.16,23.36,23.44,269706,0
+MTW.US,D,20170109,000000,23.24,23.44,22.72,22.72,233674,0
+MTW.US,D,20170110,000000,22.88,23.4,22.6,23.2,355843,0
+MTW.US,D,20170111,000000,23.36,23.88,23.14,23.68,231827,0
+MTW.US,D,20170112,000000,23.56,23.56,22.64,23.28,202856,0
+MTW.US,D,20170113,000000,23.24,23.96,23,23.84,219576,0
+MTW.US,D,20170117,000000,23.64,23.68,23.32,23.36,187648,0
+MTW.US,D,20170118,000000,23.48,24.32,23.48,24.04,435384,0
+MTW.US,D,20170119,000000,24.2,24.36,23.92,24.16,183517,0
+MTW.US,D,20170120,000000,24.16,24.6,23.92,24.2,220007,0
+MTW.US,D,20170123,000000,24.2,24.68,24.12,24.6,259156,0
+MTW.US,D,20170124,000000,24.72,26.08,24.72,25.68,527680,0
+MTW.US,D,20170125,000000,26.12,26.92,26,26.84,669107,0
+MTW.US,D,20170126,000000,27,28.16,26.96,27.92,897189,0
+MTW.US,D,20170127,000000,28.16,30.28,28.16,30,1223823,0
+MTW.US,D,20170130,000000,29.52,29.52,27.88,28.44,898323,0
+MTW.US,D,20170131,000000,28.16,28.26,26.68,27.32,534299,0
+MTW.US,D,20170201,000000,27.88,28.36,26.8,27.44,509226,0
+MTW.US,D,20170202,000000,24.92,25.4,23.52,25.16,1561080,0
+MTW.US,D,20170203,000000,25.04,27.36,25.013,26.8,676007,0
+MTW.US,D,20170206,000000,26.2,26.68,25.48,26.04,481527,0
+MTW.US,D,20170207,000000,26.12,26.48,25.88,26.08,511139,0
+MTW.US,D,20170208,000000,25.92,25.92,25.08,25.2,415711,0
+MTW.US,D,20170209,000000,25.2,25.52,24.72,25.04,370259,0
+MTW.US,D,20170210,000000,25.36,25.44,24.84,25.04,220906,0
+MTW.US,D,20170213,000000,25.28,25.96,25.12,25.36,343433,0
+MTW.US,D,20170214,000000,25.2,25.44,24.92,25.36,332369,0
+MTW.US,D,20170215,000000,25.88,27.48,25.56,27.08,771698,0
+MTW.US,D,20170216,000000,27.2,27.48,25.98,26.56,555938,0
+MTW.US,D,20170217,000000,26.48,26.72,25.98,26.16,709734,0
+MTW.US,D,20170221,000000,26.24,26.64,26.12,26.52,370334,0
+MTW.US,D,20170222,000000,26.4,26.48,25.64,25.68,486562,0
+MTW.US,D,20170223,000000,25.84,25.99,24.56,24.68,848292,0
+MTW.US,D,20170224,000000,24.16,24.6,23.96,24.24,388620,0
+MTW.US,D,20170227,000000,24.24,25.28,24.2,25.04,559742,0
+MTW.US,D,20170228,000000,25.04,25.28,24.08,24.32,589116,0
+MTW.US,D,20170301,000000,25.92,26.16,24.76,25.12,856198,0
+MTW.US,D,20170302,000000,25.12,25.52,24.96,25.28,447997,0
+MTW.US,D,20170303,000000,25.24,25.6,24.9,25.4,266895,0
+MTW.US,D,20170306,000000,25.08,25.28,24.36,25.2,584808,0
+MTW.US,D,20170307,000000,25.2,25.44,24.68,24.96,454757,0
+MTW.US,D,20170308,000000,25.04,25.32,24.68,24.72,368954,0
+MTW.US,D,20170309,000000,24.64,24.8,22.46,23,628580,0
+MTW.US,D,20170310,000000,23.2,23.393,22.68,23.2,331570,0
+MTW.US,D,20170313,000000,23.24,23.52,22.92,23.28,218365,0
+MTW.US,D,20170314,000000,22.68,22.92,21.34,22.68,517232,0
+MTW.US,D,20170315,000000,22.72,23.76,22.507,23.6,447888,0
+MTW.US,D,20170316,000000,23.76,24,23.36,23.56,178293,0
+MTW.US,D,20170317,000000,23.72,25.4,23.7,24.72,748271,0
+MTW.US,D,20170320,000000,24.64,24.64,24.08,24.36,277913,0
+MTW.US,D,20170321,000000,24.48,24.56,23.26,23.28,291120,0
+MTW.US,D,20170322,000000,23,23.32,22.64,23.24,442716,0
+MTW.US,D,20170323,000000,23.24,23.7,22.88,23.12,366268,0
+MTW.US,D,20170324,000000,23.16,23.32,22.34,22.6,376896,0
+MTW.US,D,20170327,000000,21.16,22.44,21,22.08,650097,0
+MTW.US,D,20170328,000000,22.04,22.4,21.96,22.28,452652,0
+MTW.US,D,20170329,000000,22.2,22.56,22.08,22.56,265700,0
+MTW.US,D,20170330,000000,22.56,23.24,22.4,23.24,220747,0
+MTW.US,D,20170331,000000,22.96,23.2,22.64,22.8,309127,0
+MTW.US,D,20170403,000000,22.84,23,22.16,22.32,295989,0
+MTW.US,D,20170404,000000,22.4,22.64,22.14,22.36,227834,0
+MTW.US,D,20170405,000000,22.76,23.52,22.4,22.56,448604,0
+MTW.US,D,20170406,000000,22.6,23.44,22.4,23.28,417381,0
+MTW.US,D,20170407,000000,23.2,23.8,23.04,23.68,314811,0
+MTW.US,D,20170410,000000,23.96,24.8,23.774,24.72,383197,0
+MTW.US,D,20170411,000000,24.8,24.96,24.28,24.76,315787,0
+MTW.US,D,20170412,000000,24.64,24.64,23.32,23.4,396540,0
+MTW.US,D,20170413,000000,23.24,23.36,22.08,22.12,435774,0
+MTW.US,D,20170417,000000,22.12,22.24,21.68,22.16,318211,0
+MTW.US,D,20170418,000000,21.88,22.12,21.2,21.76,476271,0
+MTW.US,D,20170419,000000,21.92,22.48,21.84,22.04,322862,0
+MTW.US,D,20170420,000000,22.28,22.58,22.12,22.36,224445,0
+MTW.US,D,20170421,000000,22.4,22.48,21.72,22.4,290060,0
+MTW.US,D,20170424,000000,23.04,23.22,22.62,23.16,270171,0
+MTW.US,D,20170425,000000,23.56,24.76,23.52,24.6,476474,0
+MTW.US,D,20170426,000000,24.52,25.2,24.46,24.84,333208,0
+MTW.US,D,20170427,000000,24.72,24.8,23.92,24,322660,0
+MTW.US,D,20170428,000000,24.12,24.4,23.72,23.88,560531,0
+MTW.US,D,20170501,000000,23.92,23.96,23.52,23.68,187705,0
+MTW.US,D,20170502,000000,23.76,23.88,22.76,22.84,297413,0
+MTW.US,D,20170503,000000,22.84,22.88,22.08,22.12,266607,0
+MTW.US,D,20170504,000000,22.24,22.52,21.6,22.04,266643,0
+MTW.US,D,20170505,000000,22.16,22.72,22.06,22.68,202847,0
+MTW.US,D,20170508,000000,22.52,23.6,22.44,22.72,344718,0
+MTW.US,D,20170509,000000,21.84,26.4,21.84,25.16,1352111,0
+MTW.US,D,20170510,000000,25.28,26.04,25.28,25.68,510413,0
+MTW.US,D,20170511,000000,25.56,25.64,24.76,24.88,447721,0
+MTW.US,D,20170512,000000,24.64,24.64,23.92,24.12,311702,0
+MTW.US,D,20170515,000000,24.44,25.04,24.44,24.64,329846,0
+MTW.US,D,20170516,000000,24.88,25.04,24.01,24.08,495932,0
+MTW.US,D,20170517,000000,23.56,23.68,22.4,22.44,593776,0
+MTW.US,D,20170518,000000,22.24,22.28,21.24,21.6,699414,0
+MTW.US,D,20170519,000000,21.84,22.52,21.84,22.52,477496,0
+MTW.US,D,20170522,000000,23,23.4,22.76,23,317258,0
+MTW.US,D,20170523,000000,23.12,23.72,22.86,23.64,305467,0
+MTW.US,D,20170524,000000,23.64,24.16,23.16,23.28,505546,0
+MTW.US,D,20170525,000000,23.4,23.7,22.92,23.16,258510,0
+MTW.US,D,20170526,000000,23.16,23.72,22.96,23.64,220926,0
+MTW.US,D,20170530,000000,23.4,23.52,23,23.12,212746,0
+MTW.US,D,20170531,000000,23.16,23.16,21.48,22.64,365916,0
+MTW.US,D,20170601,000000,22.8,23.8,22.44,23.44,330501,0
+MTW.US,D,20170602,000000,23.48,24.04,23.4,23.6,211912,0
+MTW.US,D,20170605,000000,23.44,23.76,22.76,23.28,161844,0
+MTW.US,D,20170606,000000,22.92,24.04,22.92,23.96,249423,0
+MTW.US,D,20170607,000000,23.84,23.88,22.4,22.48,329325,0
+MTW.US,D,20170608,000000,22.52,23.68,22.4,23.52,353500,0
+MTW.US,D,20170609,000000,23.48,24.62,23.48,24.08,471779,0
+MTW.US,D,20170612,000000,24.2,25.48,24.2,25.24,532429,0
+MTW.US,D,20170613,000000,25.24,25.64,24.86,24.88,390737,0
+MTW.US,D,20170614,000000,24.88,25,23.84,23.96,433131,0
+MTW.US,D,20170615,000000,23.6,24.32,23.38,23.52,364710,0
+MTW.US,D,20170616,000000,23.28,23.8,23.28,23.8,350390,0
+MTW.US,D,20170619,000000,24.04,24.56,23.98,24.56,227484,0
+MTW.US,D,20170620,000000,24.24,24.4,23.12,23.52,382351,0
+MTW.US,D,20170621,000000,23.48,23.6,22.4,22.48,335106,0
+MTW.US,D,20170622,000000,22.56,23.36,22.24,23,338591,0
+MTW.US,D,20170623,000000,23.12,23.48,22.84,23.44,256021,0
+MTW.US,D,20170626,000000,23.6,23.96,23.04,23.44,218750,0
+MTW.US,D,20170627,000000,23.36,23.48,22.76,22.84,234807,0
+MTW.US,D,20170628,000000,23.28,23.88,23.08,23.56,403762,0
+MTW.US,D,20170629,000000,23.76,23.92,23.02,23.32,424257,0
+MTW.US,D,20170630,000000,23.52,24.28,23.28,24.04,482382,0
+MTW.US,D,20170703,000000,24.04,24.5,23.92,24.16,166699,0
+MTW.US,D,20170705,000000,24.12,24.24,23.2,23.96,539356,0
+MTW.US,D,20170706,000000,23.88,24.16,23.08,23.12,298708,0
+MTW.US,D,20170707,000000,23.28,23.48,22.706,23.24,334351,0
+MTW.US,D,20170710,000000,22.76,23.04,22.24,22.36,593417,0
+MTW.US,D,20170711,000000,22.36,23.6,22.12,23.32,628751,0
+MTW.US,D,20170712,000000,23.44,23.88,23.16,23.28,326335,0
+MTW.US,D,20170713,000000,23.36,23.48,22.96,23.4,237083,0
+MTW.US,D,20170714,000000,23.44,23.64,23.208,23.44,117954,0
+MTW.US,D,20170717,000000,23.2,23.36,22.88,23.04,260849,0
+MTW.US,D,20170718,000000,22.96,23.44,22.84,23.08,259128,0
+MTW.US,D,20170719,000000,23.16,23.64,23.04,23.6,224773,0
+MTW.US,D,20170720,000000,23.64,23.84,23.08,23.12,199825,0
+MTW.US,D,20170721,000000,23.4,23.56,22.62,23.16,261345,0
+MTW.US,D,20170724,000000,23.16,23.24,22.72,23.2,173152,0
+MTW.US,D,20170725,000000,23.44,24.28,23.12,23.68,411047,0
+MTW.US,D,20170726,000000,23.8,23.8,22.88,22.92,316448,0
+MTW.US,D,20170727,000000,23.04,23.24,22.72,23.16,179458,0
+MTW.US,D,20170728,000000,23,23.28,22.78,23.2,222776,0
+MTW.US,D,20170731,000000,23.28,23.28,22.72,22.84,280047,0
+MTW.US,D,20170801,000000,22.84,23.56,22.64,23.44,385193,0
+MTW.US,D,20170802,000000,24.72,27.6,24.6,27,1813249,0
+MTW.US,D,20170803,000000,27.1,28.44,26.88,27.88,840021,0
+MTW.US,D,20170804,000000,27.84,29.4,27.84,28.88,705132,0
+MTW.US,D,20170807,000000,28.8,30.12,28.72,29.64,829662,0
+MTW.US,D,20170808,000000,30.84,33.596,30.84,31.2,1206881,0
+MTW.US,D,20170809,000000,31.24,32.16,31.04,31.2,721197,0
+MTW.US,D,20170810,000000,31.68,31.8,30.92,31.2,618028,0
+MTW.US,D,20170811,000000,30.52,31.98,30.4,31.72,363320,0
+MTW.US,D,20170814,000000,32,32.52,31.68,32.04,425830,0
+MTW.US,D,20170815,000000,32.08,32.28,31.6,31.84,238029,0
+MTW.US,D,20170816,000000,31.96,32.16,31.68,31.8,266880,0
+MTW.US,D,20170817,000000,32,32.76,31.48,31.72,492668,0
+MTW.US,D,20170818,000000,30.72,31.52,30.6,30.96,405998,0
+MTW.US,D,20170821,000000,30.8,30.88,30.28,30.4,351227,0
+MTW.US,D,20170822,000000,30.6,31.56,30.4,31.32,286598,0
+MTW.US,D,20170823,000000,30.96,31.4,30.04,30.84,436586,0
+MTW.US,D,20170824,000000,30.92,30.96,30.3,30.6,312254,0
+MTW.US,D,20170825,000000,30.72,31,30.32,30.52,266413,0
+MTW.US,D,20170828,000000,30.76,31.36,30.64,31.12,520744,0
+MTW.US,D,20170829,000000,30.72,31.88,30.48,31.68,379624,0
+MTW.US,D,20170830,000000,31.6,33.4,31.44,33.04,676088,0
+MTW.US,D,20170831,000000,33.28,33.72,32.82,32.92,538396,0
+MTW.US,D,20170901,000000,32.92,33.28,32.6,32.8,310404,0
+MTW.US,D,20170905,000000,32.72,32.76,31.436,31.88,366069,0
+MTW.US,D,20170906,000000,32.2,32.332,31.64,32,311254,0
+MTW.US,D,20170907,000000,32.04,32.16,31.4,32.16,351983,0
+MTW.US,D,20170908,000000,31.84,32.2,31.56,31.96,324068,0
+MTW.US,D,20170911,000000,32.4,32.6,32,32.2,382668,0
+MTW.US,D,20170912,000000,32.4,33.24,32.4,32.68,533835,0
+MTW.US,D,20170913,000000,32.68,33.08,32.04,32.72,542123,0
+MTW.US,D,20170914,000000,32.52,33,32.32,32.4,319235,0
+MTW.US,D,20170915,000000,31.28,32.16,31.04,31.16,853205,0
+MTW.US,D,20170918,000000,31.72,32.59,31.64,31.92,559497,0
+MTW.US,D,20170919,000000,31.88,32.2,31.28,31.76,668483,0
+MTW.US,D,20170920,000000,32,33.04,31.84,32.88,536071,0
+MTW.US,D,20170921,000000,32.72,33.56,32.68,33.4,311324,0
+MTW.US,D,20170922,000000,33.24,34.32,33.24,34.28,319388,0
+MTW.US,D,20170925,000000,34.12,34.82,34,34.4,297684,0
+MTW.US,D,20170926,000000,34.4,34.82,34.16,34.2,212834,0
+MTW.US,D,20170927,000000,34.32,35.92,34.32,35.72,295904,0
+MTW.US,D,20170928,000000,35.56,36,35.32,35.92,227366,0
+MTW.US,D,20170929,000000,35.92,36.56,35.68,36,417800,0
+MTW.US,D,20171002,000000,35.92,36.44,35.44,36.44,357357,0
+MTW.US,D,20171003,000000,36.44,36.8,36.2,36.72,335323,0
+MTW.US,D,20171004,000000,36.68,36.84,36,36.2,233433,0
+MTW.US,D,20171005,000000,37.84,39.52,37.8,38.08,860694,0
+MTW.US,D,20171006,000000,38.12,39.86,37.92,39.72,614886,0
+MTW.US,D,20171009,000000,38.36,38.4,36.36,36.48,659345,0
+MTW.US,D,20171010,000000,37.44,37.724,36.88,37.4,343868,0
+MTW.US,D,20171011,000000,37.4,37.56,36.54,36.88,227268,0
+MTW.US,D,20171012,000000,36.6,37.44,36.56,37.08,190522,0
+MTW.US,D,20171013,000000,37.16,37.16,36.52,36.56,181594,0
+MTW.US,D,20171016,000000,36.96,37.48,36.56,36.88,249264,0
+MTW.US,D,20171017,000000,37.04,37.04,35.92,36.12,220547,0
+MTW.US,D,20171018,000000,36.24,36.68,36.12,36.36,174792,0
+MTW.US,D,20171019,000000,35.96,35.96,35.2,35.72,272601,0
+MTW.US,D,20171020,000000,36.08,36.232,35.76,35.88,158303,0
+MTW.US,D,20171023,000000,35.96,35.96,35.36,35.6,162004,0
+MTW.US,D,20171024,000000,36.36,37.44,36.28,36.48,299842,0
+MTW.US,D,20171025,000000,36.48,36.606,35.72,35.92,214059,0
+MTW.US,D,20171026,000000,36,36.48,35.68,36.12,171802,0
+MTW.US,D,20171027,000000,36,37.28,36,37.24,273416,0
+MTW.US,D,20171030,000000,36.72,37.2,36.28,36.56,254176,0
+MTW.US,D,20171031,000000,36.76,38.56,36.72,38.08,344702,0
+MTW.US,D,20171101,000000,40.52,41.34,39.44,40.04,759175,0
+MTW.US,D,20171102,000000,40.08,40.76,39.64,39.8,494657,0
+MTW.US,D,20171103,000000,39.68,40.46,39.56,40.16,360082,0
+MTW.US,D,20171106,000000,40.2,41.44,40.2,40.64,554608,0
+MTW.US,D,20171107,000000,41.56,42.12,38.2,39.88,604920,0
+MTW.US,D,20171108,000000,40.36,40.96,39.44,40.32,394906,0
+MTW.US,D,20171109,000000,40,40.52,39.28,39.44,460008,0
+MTW.US,D,20171110,000000,39.28,40.04,39.226,39.76,239063,0
+MTW.US,D,20171113,000000,39.36,39.88,39.24,39.52,310919,0
+MTW.US,D,20171114,000000,39.2,40.12,38.48,38.72,317882,0
+MTW.US,D,20171115,000000,38.2,38.3,37.04,37.4,683577,0
+MTW.US,D,20171116,000000,37.68,40.04,37.68,38.88,576168,0
+MTW.US,D,20171117,000000,38.6,39.56,38.32,39.16,331166,0
+MTW.US,D,20171120,000000,39.98,41.57,39.821,40.34,818320,0
+MTW.US,D,20171121,000000,41.14,41.84,40.44,40.48,856149,0
+MTW.US,D,20171122,000000,40.7,40.75,38.6187,39.05,606017,0
+MTW.US,D,20171124,000000,39.26,40.13,38.945,39.39,276116,0
+MTW.US,D,20171127,000000,39.35,39.87,38.04,39.09,458499,0
+MTW.US,D,20171128,000000,39.11,39.56,38.51,39.42,348898,0
+MTW.US,D,20171129,000000,39.34,39.48,38.3701,39.11,407989,0
+MTW.US,D,20171130,000000,39.37,40.44,39.36,40.18,821661,0
+MTW.US,D,20171201,000000,40.31,40.75,38.01,39.71,595752,0
+MTW.US,D,20171204,000000,40.13,41.6514,39.9895,40.88,720408,0
+MTW.US,D,20171205,000000,40.89,41.46,40.331,40.5,494655,0
+MTW.US,D,20171206,000000,40.26,40.54,38.83,39.28,369929,0
+MTW.US,D,20171207,000000,39.11,41.05,38.89,40.8,516583,0
+MTW.US,D,20171208,000000,41.12,41.2,40.21,40.48,312710,0
+MTW.US,D,20171211,000000,40.54,40.8,39.51,39.7,327606,0
+MTW.US,D,20171212,000000,39.86,40.08,39.22,39.3,219814,0
+MTW.US,D,20171213,000000,39.76,40.38,39.5507,39.59,453197,0
+MTW.US,D,20171214,000000,39.9,39.96,38.8,38.89,393619,0
+MTW.US,D,20171215,000000,39.24,40.08,39.0891,39.3,424187,0
+MTW.US,D,20171218,000000,39.7,40.64,39.41,40.25,588388,0
+MTW.US,D,20171219,000000,40.43,40.43,39.495,39.64,384429,0
+MTW.US,D,20171220,000000,39.75,40.49,39.66,40.2,408024,0
+MTW.US,D,20171221,000000,40.36,40.49,39.76,39.89,291705,0
+MTW.US,D,20171222,000000,39.85,40.04,39.47,39.54,292685,0
+MTW.US,D,20171226,000000,39.56,40.13,39.44,40,407400,0
+MTW.US,D,20171227,000000,40.04,40.9,40.0116,40.16,408210,0
+MTW.US,D,20171228,000000,40.23,40.3884,39.33,39.43,392772,0
+MTW.US,D,20171229,000000,39.5,40.19,38.94,39.34,507737,0
+MTW.US,D,20180102,000000,39.66,39.935,39.32,39.82,321012,0
+MTW.US,D,20180103,000000,39.73,40.06,39.24,39.26,393942,0
+MTW.US,D,20180104,000000,39.57,39.97,38.46,39.43,666187,0
+MTW.US,D,20180105,000000,39.5,39.5,38.5,39.01,478287,0
+MTW.US,D,20180108,000000,38.86,39.55,38.36,39.53,396845,0
+MTW.US,D,20180109,000000,39.44,40.1199,39.31,39.66,385627,0
+MTW.US,D,20180110,000000,39.64,39.66,38.9,39,434401,0
+MTW.US,D,20180111,000000,39.4,40.48,39.26,40.21,881967,0
+MTW.US,D,20180112,000000,40.47,40.865,39.1,39.36,507153,0
+MTW.US,D,20180116,000000,39.47,40.29,38.82,38.83,648541,0
+MTW.US,D,20180117,000000,39.04,39.46,38.435,39.36,624444,0
+MTW.US,D,20180118,000000,39.2,39.43,38.1,38.26,778246,0
+MTW.US,D,20180119,000000,38.17,40.1,38.17,39.9,1056806,0
+MTW.US,D,20180122,000000,39.83,40.65,39.47,40.64,795609,0
+MTW.US,D,20180123,000000,40.39,40.84,39.91,40.82,472982,0
+MTW.US,D,20180124,000000,41.01,41.49,40.54,41.31,334721,0
+MTW.US,D,20180125,000000,41.86,42.46,40.93,42.05,697690,0
+MTW.US,D,20180126,000000,42.31,43.74,41.64,43.59,731962,0
+MTW.US,D,20180129,000000,43.31,44.03,42.3,42.4,564977,0
+MTW.US,D,20180130,000000,41.72,41.99,40.17,41.07,639709,0
+MTW.US,D,20180131,000000,41.65,41.96,39.83,40.08,458263,0
+MTW.US,D,20180201,000000,39.68,40.83,39.51,40.05,508531,0
+MTW.US,D,20180202,000000,39.65,39.695,37.09,37.41,722301,0
+MTW.US,D,20180205,000000,36.47,37.1,34.53,35.35,1081306,0
+MTW.US,D,20180206,000000,34.25,36.24,33.9,36.06,913847,0
+MTW.US,D,20180207,000000,35.81,37.62,35.33,36.67,807738,0
+MTW.US,D,20180208,000000,36.7,36.98,34.38,34.39,872260,0
+MTW.US,D,20180209,000000,34.65,38.88,32.27,34.36,2726565,0
+MTW.US,D,20180212,000000,34.8,35.53,33.76,34.2,1601635,0
+MTW.US,D,20180213,000000,33.84,34.55,33.58,33.95,721198,0
+MTW.US,D,20180214,000000,33.54,34.945,33.32,34.89,806406,0
+MTW.US,D,20180215,000000,35.12,35.54,34.54,35.27,809844,0
+MTW.US,D,20180216,000000,35.31,35.85,33.58,33.59,697756,0
+MTW.US,D,20180220,000000,33,33.691,32.73,32.98,664492,0
+MTW.US,D,20180221,000000,32.85,33.4801,32.44,32.46,1212290,0
+MTW.US,D,20180222,000000,32.73,33.1,31.64,31.71,932033,0
+MTW.US,D,20180223,000000,32.18,32.95,31.97,32.41,713564,0
+MTW.US,D,20180226,000000,32.6,32.6,31.16,31.25,833528,0
+MTW.US,D,20180227,000000,31.28,31.73,30.72,30.97,1040626,0
+MTW.US,D,20180228,000000,31.14,31.53,29.68,29.72,560789,0
+MTW.US,D,20180301,000000,29.56,29.83,27.72,27.95,1251757,0
+MTW.US,D,20180302,000000,27.1,27.36,26,26.93,1710104,0
+MTW.US,D,20180305,000000,26.73,27.8,26.65,27.21,946196,0
+MTW.US,D,20180306,000000,27.4,28.5545,27.23,28.4,1057250,0
+MTW.US,D,20180307,000000,27.89,28.77,27.4,28.16,1151771,0
+MTW.US,D,20180308,000000,28.2,28.5,27.46,28.4,590097,0
+MTW.US,D,20180309,000000,28.7,30.03,28.61,29.97,768825,0
+MTW.US,D,20180312,000000,29.87,30.07,29.34,29.8,776016,0
+MTW.US,D,20180313,000000,29.99,30.6,29.69,29.98,922707,0
+MTW.US,D,20180314,000000,30.16,30.16,28.78,28.86,504986,0
+MTW.US,D,20180315,000000,29.41,30.38,29.22,29.94,824368,0
+MTW.US,D,20180316,000000,29.94,30.22,29.45,29.72,647118,0
+MTW.US,D,20180319,000000,29.39,29.45,28.37,28.74,392044,0
+MTW.US,D,20180320,000000,28.92,29.49,28.8313,29.27,762641,0
+MTW.US,D,20180321,000000,29.22,29.22,28.4,28.6,625665,0
+MTW.US,D,20180322,000000,28.13,29.09,27.9,28.19,613729,0
+MTW.US,D,20180323,000000,28.4,28.93,28.03,28.07,722388,0
+MTW.US,D,20180326,000000,28.6,29.56,27.99,29.48,614291,0
+MTW.US,D,20180327,000000,29.57,29.57,27.94,28.17,561108,0
+MTW.US,D,20180328,000000,28.13,28.2,27.21,27.4,793546,0
+MTW.US,D,20180329,000000,27.69,29.02,27.69,28.46,656375,0
+MTW.US,D,20180402,000000,28.3,28.7,27.07,27.49,479450,0
+MTW.US,D,20180403,000000,27.69,28.27,27.475,28.12,311031,0
+MTW.US,D,20180404,000000,27.38,28.26,27.29,28.15,452518,0
+MTW.US,D,20180405,000000,28.39,29.25,28.31,28.78,399478,0
+MTW.US,D,20180406,000000,28.39,28.95,27.32,27.83,459592,0
+MTW.US,D,20180409,000000,28.02,28.25,27.78,27.79,381013,0
+MTW.US,D,20180410,000000,28.05,28.57,27.46,28.24,792677,0
+MTW.US,D,20180411,000000,27.86,28.4,27.68,27.73,291947,0
+MTW.US,D,20180412,000000,28.1,28.51,27.72,28.35,324955,0
+MTW.US,D,20180413,000000,28.69,28.74,27.86,28.12,366365,0
+MTW.US,D,20180416,000000,28.46,28.96,28.15,28.9,406343,0
+MTW.US,D,20180417,000000,29.17,29.5,28.85,29.09,414145,0
+MTW.US,D,20180418,000000,29.39,29.51,28.83,29.05,290933,0
+MTW.US,D,20180419,000000,28.94,29.1,28.77,28.99,293535,0
+MTW.US,D,20180420,000000,28.89,29.24,28.8,28.97,171281,0
+MTW.US,D,20180423,000000,28.93,29.4,28.58,28.74,207107,0
+MTW.US,D,20180424,000000,29.06,29.06,25.66,25.9,759706,0
+MTW.US,D,20180425,000000,25.76,26.615,25.25,26.27,457442,0
+MTW.US,D,20180426,000000,26.46,26.46,25.09,25.31,403420,0
+MTW.US,D,20180427,000000,25.28,25.4,25.02,25.17,273749,0
+MTW.US,D,20180430,000000,25.25,25.3702,24.635,24.65,292746,0
+MTW.US,D,20180501,000000,25.165,25.165,23.91,24.69,373368,0
+MTW.US,D,20180502,000000,24.71,25.3,24.44,24.53,446784,0
+MTW.US,D,20180503,000000,24.44,25.01,23.9,24.6,493267,0
+MTW.US,D,20180504,000000,24.45,25.01,24.26,24.56,929946,0
+MTW.US,D,20180507,000000,24.76,25.52,24.76,25.29,575756,0
+MTW.US,D,20180508,000000,27.5,28.52,24.25,24.4,1158344,0
+MTW.US,D,20180509,000000,24.4,24.83,23.27,24.76,847378,0
+MTW.US,D,20180510,000000,24.81,25.1,24.46,24.91,485817,0
+MTW.US,D,20180511,000000,24.98,25.34,24.48,24.68,427354,0
+MTW.US,D,20180514,000000,24.86,25.16,24.72,24.89,188118,0
+MTW.US,D,20180515,000000,24.64,25.62,24.52,25.5,353224,0
+MTW.US,D,20180516,000000,25.55,26.11,25.5,26.01,339327,0
+MTW.US,D,20180517,000000,25.94,27,25.94,26.81,622383,0
+MTW.US,D,20180518,000000,26.86,27.26,26.76,27.09,402145,0
+MTW.US,D,20180521,000000,27.4,28.035,27.37,27.73,446919,0
+MTW.US,D,20180522,000000,27.79,27.98,26.79,26.86,501158,0
+MTW.US,D,20180523,000000,26.66,26.84,26.21,26.83,453572,0
+MTW.US,D,20180524,000000,26.7,26.78,26.26,26.53,254635,0
+MTW.US,D,20180525,000000,26.26,26.4492,25.7201,26.23,417555,0
+MTW.US,D,20180529,000000,25.94,26.325,25.34,25.73,452303,0
+MTW.US,D,20180530,000000,25.98,26.21,25.72,26.01,617835,0
+MTW.US,D,20180531,000000,25.98,26.05,24.14,24.49,525529,0
+MTW.US,D,20180601,000000,24.69,24.82,24.365,24.61,256929,0
+MTW.US,D,20180604,000000,24.76,24.87,24.585,24.61,254650,0
+MTW.US,D,20180605,000000,24.15,24.37,22.99,23.76,1102561,0
+MTW.US,D,20180606,000000,25.49,28.12,25.32,27.45,1548265,0
+MTW.US,D,20180607,000000,27.45,28.54,27.45,27.73,557844,0
+MTW.US,D,20180608,000000,27.55,28.01,27.43,27.71,388341,0
+MTW.US,D,20180611,000000,27.76,27.97,26.86,26.96,431880,0
+MTW.US,D,20180612,000000,27.1,27.59,26.71,27.07,332806,0
+MTW.US,D,20180613,000000,27.05,27.05,25.81,26.03,431178,0
+MTW.US,D,20180614,000000,25.8,25.9092,24.7,25.36,946119,0
+MTW.US,D,20180615,000000,25.2,25.7719,24.9486,25.45,787480,0
+MTW.US,D,20180618,000000,25.27,25.93,25.02,25.83,549630,0
+MTW.US,D,20180619,000000,25.44,25.7,25.2715,25.55,899964,0
+MTW.US,D,20180620,000000,25.8,26.05,25.345,25.73,911189,0
+MTW.US,D,20180621,000000,26.49,26.61,25.87,26.17,824740,0
+MTW.US,D,20180622,000000,26.51,27.42,26.51,27.18,944608,0
+MTW.US,D,20180625,000000,26.69,27.02,25.72,25.97,762129,0
+MTW.US,D,20180626,000000,26,26.57,25.85,26.48,384605,0
+MTW.US,D,20180627,000000,26.64,27.26,26.18,26.25,386941,0
+MTW.US,D,20180628,000000,26.15,26.15,25.44,25.48,403601,0
+MTW.US,D,20180629,000000,25.73,26.23,25.58,25.86,318059,0
+MTW.US,D,20180702,000000,25.55,25.88,25.01,25.86,198811,0
+MTW.US,D,20180703,000000,26.05,26.26,25.58,25.68,162725,0
+MTW.US,D,20180705,000000,26.05,26.5,25.52,26.5,292823,0
+MTW.US,D,20180706,000000,26.38,26.62,26.12,26.44,223910,0
+MTW.US,D,20180709,000000,26.57,27.46,26.57,27.34,319303,0
+MTW.US,D,20180710,000000,27.26,27.36,26.4,26.79,193568,0
+MTW.US,D,20180711,000000,26.45,26.79,26.145,26.22,174824,0
+MTW.US,D,20180712,000000,26.61,26.61,25.9,26.07,212324,0
+MTW.US,D,20180713,000000,26.07,27.52,25.95,27.39,908266,0
+MTW.US,D,20180716,000000,27.53,27.79,26.58,26.98,474092,0
+MTW.US,D,20180717,000000,26.25,26.25,25.03,25.99,1241140,0
+MTW.US,D,20180718,000000,25.95,26.68,25.78,26.45,408930,0
+MTW.US,D,20180719,000000,26.45,26.79,25.87,26.79,329566,0
+MTW.US,D,20180720,000000,26.62,26.85,26.28,26.43,273312,0
+MTW.US,D,20180723,000000,26.31,26.37,25.61,26.04,312282,0
+MTW.US,D,20180724,000000,26.34,26.65,26.04,26.14,361133,0
+MTW.US,D,20180725,000000,26.11,26.13,25.3,25.8,318566,0
+MTW.US,D,20180726,000000,25.88,26.7,25.77,25.96,284733,0
+MTW.US,D,20180727,000000,26.14,26.41,25.72,26.36,458679,0
+MTW.US,D,20180730,000000,26.44,26.82,25.37,25.43,487396,0
+MTW.US,D,20180731,000000,25.64,26.63,25.52,26.49,365408,0
+MTW.US,D,20180801,000000,26.36,26.365,24.53,24.69,570416,0
+MTW.US,D,20180802,000000,24.48,25.39,24.15,25,583526,0
+MTW.US,D,20180803,000000,25,25.36,24.31,24.73,308267,0
+MTW.US,D,20180806,000000,24.75,25.45,24.61,25.33,569192,0
+MTW.US,D,20180807,000000,27.12,28.11,24.28,24.36,1356833,0
+MTW.US,D,20180808,000000,24.21,24.33,23.17,23.53,644585,0
+MTW.US,D,20180809,000000,23.52,23.88,23.28,23.5,401407,0
+MTW.US,D,20180810,000000,23.25,23.348,22.75,22.93,364600,0
+MTW.US,D,20180813,000000,22.92,23.14,22.67,22.9,278322,0
+MTW.US,D,20180814,000000,22.95,23.33,22.75,22.89,484092,0
+MTW.US,D,20180815,000000,22.75,22.75,21.18,21.82,744274,0
+MTW.US,D,20180816,000000,22.04,22.66,21.9,22.36,426528,0
+MTW.US,D,20180817,000000,22.19,22.86,22.19,22.74,272424,0
+MTW.US,D,20180820,000000,22.74,23.06,22.53,22.96,332658,0
+MTW.US,D,20180821,000000,23.06,23.69,23.06,23.33,295230,0
+MTW.US,D,20180822,000000,23.25,23.25,22.865,23.02,229833,0
+MTW.US,D,20180823,000000,22.9,22.93,22.36,22.47,234210,0
+MTW.US,D,20180824,000000,22.72,22.98,22.32,22.96,201082,0
+MTW.US,D,20180827,000000,23.01,23.5,23.01,23.29,224887,0
+MTW.US,D,20180828,000000,23.41,23.56,23.07,23.31,262712,0
+MTW.US,D,20180829,000000,23.38,23.77,23.13,23.66,772414,0
+MTW.US,D,20180830,000000,23.56,23.7,23.16,23.31,205501,0
+MTW.US,D,20180831,000000,23.15,23.42,23.04,23.19,194452,0
+MTW.US,D,20180904,000000,23.14,23.25,22.92,23.07,240313,0
+MTW.US,D,20180905,000000,23.01,23.385,22.62,23.32,202075,0
+MTW.US,D,20180906,000000,23.31,23.31,22.66,22.78,636512,0
+MTW.US,D,20180907,000000,22.57,22.71,22.23,22.64,373479,0
+MTW.US,D,20180910,000000,22.75,23.02,22.29,22.44,345751,0
+MTW.US,D,20180911,000000,22.29,22.29,21.78,22,445299,0
+MTW.US,D,20180912,000000,22,22.22,21.55,22.14,407270,0
+MTW.US,D,20180913,000000,22.31,22.87,22.1,22.35,279941,0
+MTW.US,D,20180914,000000,22.33,23.06,22.2987,22.98,488430,0
+MTW.US,D,20180917,000000,22.97,23.62,22.9,23.4,451391,0
+MTW.US,D,20180918,000000,23.57,23.8407,23.35,23.7,355492,0
+MTW.US,D,20180919,000000,23.76,24.62,23.62,24.5,521712,0
+MTW.US,D,20180920,000000,25.41,26.88,25.31,26.37,987639,0
+MTW.US,D,20180921,000000,26.43,26.83,25.81,25.85,531612,0
+MTW.US,D,20180924,000000,25.69,25.69,24.935,25.13,306531,0
+MTW.US,D,20180925,000000,25.24,25.3069,24.65,24.7,254192,0
+MTW.US,D,20180926,000000,24.59,24.65,24.08,24.09,237081,0
+MTW.US,D,20180927,000000,24.1,24.4562,23.946,24.09,156529,0
+MTW.US,D,20180928,000000,23.94,24.2,23.78,23.99,181023,0
+MTW.US,D,20181001,000000,24.12,24.48,23.94,24.27,426799,0
+MTW.US,D,20181002,000000,24.26,24.51,24.08,24.25,271640,0
+MTW.US,D,20181003,000000,24.4,25.18,24.01,25.04,414452,0
+MTW.US,D,20181004,000000,24.99,25.3,24.53,24.75,274017,0
+MTW.US,D,20181005,000000,24.68,24.82,23.655,23.97,521687,0
+MTW.US,D,20181008,000000,23.83,24.18,23.53,24.17,223925,0
+MTW.US,D,20181009,000000,24.05,24.05,23.3,23.51,298473,0
+MTW.US,D,20181010,000000,23.25,23.33,22.15,22.22,501330,0
+MTW.US,D,20181011,000000,22.05,22.75,21.64,21.72,455608,0
+MTW.US,D,20181012,000000,22.1,22.1,20.6544,21.01,530665,0
+MTW.US,D,20181015,000000,20.58,21.345,20.58,21.05,475361,0
+MTW.US,D,20181016,000000,21.28,21.69,20.9,21.64,468860,0
+MTW.US,D,20181017,000000,21.73,21.99,21.24,21.92,547734,0
+MTW.US,D,20181018,000000,21.65,21.65,20.47,20.56,928111,0
+MTW.US,D,20181019,000000,20.59,20.72,19.3594,19.43,842815,0
+MTW.US,D,20181022,000000,19.55,19.79,18.98,19,448693,0
+MTW.US,D,20181023,000000,18.49,18.5,17.1,17.33,952127,0
+MTW.US,D,20181024,000000,17.35,17.57,16.74,16.76,1058060,0
+MTW.US,D,20181025,000000,17.17,17.91,16.96,17.64,933896,0
+MTW.US,D,20181026,000000,17.37,17.52,16.85,17.18,485245,0
+MTW.US,D,20181029,000000,17.51,18.02,16.92,17.21,368942,0
+MTW.US,D,20181030,000000,17.15,17.77,17.15,17.65,334096,0
+MTW.US,D,20181031,000000,18.04,18.45,17.99,18.28,303936,0
+MTW.US,D,20181101,000000,18.41,20.01,18.29,19.83,434812,0
+MTW.US,D,20181102,000000,19.51,19.83,18.25,18.74,523654,0
+MTW.US,D,20181105,000000,18.97,19.4,18.32,19.1,704179,0
+MTW.US,D,20181106,000000,21.39,22,19.25,20.12,1038137,0
+MTW.US,D,20181107,000000,20.22,20.46,19.17,20.14,803889,0
+MTW.US,D,20181108,000000,19.96,20.3,19.48,19.61,408051,0
+MTW.US,D,20181109,000000,19.36,19.4959,18.67,19.12,359194,0
+MTW.US,D,20181112,000000,19.13,19.1657,18.64,18.68,245449,0
+MTW.US,D,20181113,000000,18.71,19.37,18.6,18.62,362575,0
+MTW.US,D,20181114,000000,18.95,19.3899,18.21,18.56,338437,0
+MTW.US,D,20181115,000000,19.07,19.1,18.23,19.07,226690,0
+MTW.US,D,20181116,000000,18.92,19.18,18.54,19.01,301564,0
+MTW.US,D,20181119,000000,18.82,19.23,18.6,19.13,295512,0
+MTW.US,D,20181120,000000,18.69,18.81,17.85,17.87,415041,0
+MTW.US,D,20181121,000000,18.76,18.91,17.91,18.76,610195,0
+MTW.US,D,20181123,000000,18.48,19.2,18.48,18.96,125252,0
+MTW.US,D,20181126,000000,19.14,19.69,19.14,19.58,210634,0
+MTW.US,D,20181127,000000,19.35,19.5146,18.84,18.9,405550,0
+MTW.US,D,20181128,000000,19.17,19.62,18.68,19.61,548579,0
+MTW.US,D,20181129,000000,19.41,19.61,19.07,19.38,182070,0
+MTW.US,D,20181130,000000,19.29,19.82,19.29,19.75,262080,0
+MTW.US,D,20181203,000000,19.96,20.09,18.78,19.05,623990,0
+MTW.US,D,20181204,000000,19.01,19.03,17.22,17.26,691668,0
+MTW.US,D,20181206,000000,16.63,17.11,16.4,16.88,388387,0
+MTW.US,D,20181207,000000,17.01,17.44,15.96,16.14,510779,0
+MTW.US,D,20181210,000000,16.01,16.46,15.65,16.09,757930,0
+MTW.US,D,20181211,000000,16.5,16.7965,15.64,15.74,336595,0
+MTW.US,D,20181212,000000,16.16,16.49,15.91,16.15,310915,0
+MTW.US,D,20181213,000000,16.27,16.43,15.37,15.5,510632,0
+MTW.US,D,20181214,000000,15.08,15.69,15.04,15.27,389277,0
+MTW.US,D,20181217,000000,15.37,15.795,14.84,15,502943,0
+MTW.US,D,20181218,000000,15.22,15.61,14.85,14.97,273518,0
+MTW.US,D,20181219,000000,15,15.43,14.23,14.46,318044,0
+MTW.US,D,20181220,000000,14.39,14.9,14.17,14.22,353683,0
+MTW.US,D,20181221,000000,14.3,14.51,13.87,13.94,544467,0
+MTW.US,D,20181224,000000,13.69,14.01,13.22,13.54,184625,0
+MTW.US,D,20181226,000000,13.6,14.73,13.34,14.68,565615,0
+MTW.US,D,20181227,000000,14.3,14.87,13.93,14.87,449597,0
+MTW.US,D,20181228,000000,14.94,15.0862,14.385,14.46,517447,0
+MTW.US,D,20181231,000000,14.51,14.79,14.21,14.77,515288,0
+MTW.US,D,20190102,000000,14.45,15.26,14.4,15.18,533443,0
+MTW.US,D,20190103,000000,15.19,15.19,14.42,14.72,282477,0
+MTW.US,D,20190104,000000,15.15,15.89,15.09,15.79,413466,0
+MTW.US,D,20190107,000000,15.76,15.9,15.37,15.5,797709,0
+MTW.US,D,20190108,000000,15.79,15.87,15.43,15.62,1030666,0
+MTW.US,D,20190109,000000,15.77,16.26,15.66,16.03,1009889,0
+MTW.US,D,20190110,000000,15.77,16.25,15.6,16.06,987151,0
+MTW.US,D,20190111,000000,15.89,16.025,15.68,15.91,545134,0
+MTW.US,D,20190114,000000,15.69,15.8261,15.27,15.65,441216,0
+MTW.US,D,20190115,000000,15.54,15.5908,14.89,15.06,595471,0
+MTW.US,D,20190116,000000,15.02,15.45,14.97,15.13,279370,0
+MTW.US,D,20190117,000000,14.93,15.515,14.93,15.43,254562,0
+MTW.US,D,20190118,000000,16.13,16.21,15.51,16.13,412457,0
+MTW.US,D,20190122,000000,15.75,15.84,15.14,15.62,446492,0
+MTW.US,D,20190123,000000,15.68,15.6997,14.57,14.61,527349,0
+MTW.US,D,20190124,000000,14.65,14.98,14.61,14.89,401859,0
+MTW.US,D,20190125,000000,15.27,15.71,15.1079,15.4,643081,0
+MTW.US,D,20190128,000000,14.92,15.04,14.62,14.63,546416,0
+MTW.US,D,20190129,000000,14.81,14.97,14.76,14.81,463604,0
+MTW.US,D,20190130,000000,15.01,15.3491,14.75,15.28,571203,0
+MTW.US,D,20190131,000000,15.19,15.42,14.75,15.22,1830522,0
+MTW.US,D,20190201,000000,15.31,15.65,15.215,15.37,545666,0
+MTW.US,D,20190204,000000,15.27,16.36,15.27,16.35,805496,0
+MTW.US,D,20190205,000000,16.49,16.96,16.3,16.85,781015,0
+MTW.US,D,20190206,000000,16.88,17.05,16.59,16.85,508978,0
+MTW.US,D,20190207,000000,16.75,17.03,16.16,16.49,829198,0
+MTW.US,D,20190208,000000,16.78,16.99,15.57,15.7,1227108,0
+MTW.US,D,20190211,000000,15.87,16.53,15.82,15.95,832370,0
+MTW.US,D,20190212,000000,16.21,16.83,16.21,16.68,809586,0
+MTW.US,D,20190213,000000,16.82,17.43,16.82,17.32,820406,0
+MTW.US,D,20190214,000000,17.14,17.4,16.92,16.93,321370,0
+MTW.US,D,20190215,000000,17.1,17.61,17.08,17.47,477567,0
+MTW.US,D,20190219,000000,17.29,17.99,17.21,17.88,657241,0
+MTW.US,D,20190220,000000,17.94,18.6,17.8,18.59,533879,0
+MTW.US,D,20190221,000000,18.45,19,18.3329,18.59,655297,0
+MTW.US,D,20190222,000000,18.73,19.22,18.63,19.19,638151,0
+MTW.US,D,20190225,000000,19.5,19.77,19.13,19.13,625564,0
+MTW.US,D,20190226,000000,19,19.21,18.5001,18.57,413143,0
+MTW.US,D,20190227,000000,18.53,18.6429,18.14,18.4,351973,0
+MTW.US,D,20190228,000000,18.39,18.53,17.95,17.99,299325,0
+MTW.US,D,20190301,000000,18.23,18.59,18.06,18.48,364700,0
+MTW.US,D,20190304,000000,18.57,18.94,18.53,18.61,354674,0
+MTW.US,D,20190305,000000,18.59,18.92,18.42,18.79,307749,0
+MTW.US,D,20190306,000000,18.79,18.93,18.28,18.45,317823,0
+MTW.US,D,20190307,000000,18.34,18.43,17.72,18,434161,0
+MTW.US,D,20190308,000000,17.66,18.02,17.49,17.74,347305,0
+MTW.US,D,20190311,000000,17.73,18.09,17.72,17.81,418648,0
+MTW.US,D,20190312,000000,17.83,17.83,17.22,17.41,621270,0
+MTW.US,D,20190313,000000,17.59,17.66,17.14,17.15,333235,0
+MTW.US,D,20190314,000000,17.08,17.1,16.65,16.68,514925,0
+MTW.US,D,20190315,000000,16.74,17.22,16.73,16.96,727659,0
+MTW.US,D,20190318,000000,16.95,17.51,16.85,17.43,519318,0
+MTW.US,D,20190319,000000,17.62,17.75,17.31,17.36,332519,0
+MTW.US,D,20190320,000000,17.25,17.27,16.7506,17.01,264898,0
+MTW.US,D,20190321,000000,16.89,17.31,16.89,17.11,258218,0
+MTW.US,D,20190322,000000,16.95,17.09,16.24,16.3,506645,0
+MTW.US,D,20190325,000000,16.24,16.57,16.11,16.37,226282,0
+MTW.US,D,20190326,000000,16.58,16.71,16.02,16.25,218692,0
+MTW.US,D,20190327,000000,16.31,16.35,15.96,16.18,161489,0
+MTW.US,D,20190328,000000,16.24,16.49,15.99,16.3,207232,0
+MTW.US,D,20190329,000000,16.48,16.63,16.27,16.41,415176,0
+MTW.US,D,20190401,000000,16.7,17.12,16.61,17.01,297630,0
+MTW.US,D,20190402,000000,16.92,17.01,16.7301,16.82,293187,0
+MTW.US,D,20190403,000000,17,17.17,16.83,17.01,314976,0
+MTW.US,D,20190404,000000,17,17.44,17,17.33,242816,0
+MTW.US,D,20190405,000000,17.44,17.76,17.32,17.4,316591,0
+MTW.US,D,20190408,000000,17.37,17.52,17.21,17.41,165774,0
+MTW.US,D,20190409,000000,17.23,17.24,16.89,17.01,317880,0
+MTW.US,D,20190410,000000,17.08,17.36,17.01,17.33,169549,0
+MTW.US,D,20190411,000000,17.27,17.68,17.0925,17.27,359380,0
+MTW.US,D,20190412,000000,17.51,17.8,17.42,17.64,204386,0
+MTW.US,D,20190415,000000,17.55,17.66,17.16,17.24,162031,0
+MTW.US,D,20190416,000000,17.22,17.84,17.22,17.77,216384,0
+MTW.US,D,20190417,000000,17.89,18.01,17.5,17.7,326460,0
+MTW.US,D,20190418,000000,18.39,18.62,17.71,18.39,587855,0
+MTW.US,D,20190422,000000,18.25,18.68,18.1484,18.61,484964,0
+MTW.US,D,20190423,000000,18.58,19.065,18.5,19.03,657403,0
+MTW.US,D,20190424,000000,18.95,19.37,18.8,19.17,486177,0
+MTW.US,D,20190425,000000,18.96,19.05,17.92,17.94,344495,0
+MTW.US,D,20190426,000000,17.87,18.16,17.75,17.94,268461,0
+MTW.US,D,20190429,000000,18.01,18.2,17.77,17.99,358093,0
+MTW.US,D,20190430,000000,18.03,18.15,17.52,17.86,265538,0
+MTW.US,D,20190501,000000,17.96,17.96,17.5,17.57,400064,0
+MTW.US,D,20190502,000000,17.5,17.88,17.39,17.59,247808,0
+MTW.US,D,20190503,000000,17.64,18.56,17.63,18.35,408091,0
+MTW.US,D,20190506,000000,17.68,18.35,17.4934,18.29,239145,0
+MTW.US,D,20190507,000000,18.12,18.12,17.58,17.81,257148,0
+MTW.US,D,20190508,000000,18,18.21,17.77,17.86,328366,0
+MTW.US,D,20190509,000000,17.59,17.63,16.81,17.46,428996,0
+MTW.US,D,20190510,000000,18.31,18.5,15.605,16.77,947248,0
+MTW.US,D,20190513,000000,16.08,16.21,15.5,15.97,743200,0
+MTW.US,D,20190514,000000,16.02,16.4,15.92,16.36,514739,0
+MTW.US,D,20190515,000000,16.08,16.42,16.02,16.25,333747,0
+MTW.US,D,20190516,000000,16.39,16.57,16.14,16.18,285198,0
+MTW.US,D,20190517,000000,15.93,15.96,15.45,15.48,423850,0
+MTW.US,D,20190520,000000,15.25,15.59,15.18,15.29,347883,0
+MTW.US,D,20190521,000000,15.41,15.93,15.38,15.84,327133,0
+MTW.US,D,20190522,000000,15.78,16.01,15.7,15.78,175922,0
+MTW.US,D,20190523,000000,15.5,15.5,14.9,15.06,260678,0
+MTW.US,D,20190524,000000,15.26,15.31,14.92,15.07,282525,0
+MTW.US,D,20190528,000000,15.13,15.15,14.62,14.7,339834,0
+MTW.US,D,20190529,000000,14.62,14.62,14.14,14.34,471958,0
+MTW.US,D,20190530,000000,14.34,14.61,14.08,14.12,202502,0
+MTW.US,D,20190531,000000,13.84,13.8495,13.53,13.65,405351,0
+MTW.US,D,20190603,000000,13.65,14.05,13.58,13.94,446981,0
+MTW.US,D,20190604,000000,14.12,14.73,14.03,14.67,414050,0
+MTW.US,D,20190605,000000,14.74,14.94,14.42,14.64,410448,0
+MTW.US,D,20190606,000000,14.66,14.96,14.545,14.88,322215,0
+MTW.US,D,20190607,000000,15.25,15.25,14.87,15.17,266635,0
+MTW.US,D,20190610,000000,15.31,15.62,15.21,15.26,305422,0
+MTW.US,D,20190611,000000,15.58,15.73,15.22,15.37,322494,0
+MTW.US,D,20190612,000000,15.3,15.45,15.1,15.14,198255,0
+MTW.US,D,20190613,000000,15.26,15.75,15.26,15.73,179717,0
+MTW.US,D,20190614,000000,15.61,15.67,15.24,15.32,179866,0
+MTW.US,D,20190617,000000,15.27,15.61,15.13,15.46,151615,0
+MTW.US,D,20190618,000000,15.58,16.09,15.57,15.92,224844,0
+MTW.US,D,20190619,000000,15.91,16.08,15.85,15.94,138789,0
+MTW.US,D,20190620,000000,16.29,16.76,16.14,16.65,609007,0
+MTW.US,D,20190621,000000,16.51,16.98,16.3773,16.86,389221,0
+MTW.US,D,20190624,000000,16.9,17.42,16.73,16.73,623862,0
+MTW.US,D,20190625,000000,16.82,17.43,16.56,17.21,452483,0
+MTW.US,D,20190626,000000,17.31,17.66,17.23,17.38,258772,0
+MTW.US,D,20190627,000000,17.33,17.72,17.32,17.67,290840,0
+MTW.US,D,20190628,000000,17.7,18.015,17.595,17.8,602557,0
+MTW.US,D,20190701,000000,18.36,18.55,17.6203,17.95,347065,0
+MTW.US,D,20190702,000000,17.83,18,17.12,17.38,235161,0
+MTW.US,D,20190703,000000,17.33,17.48,16.79,17.11,353912,0
+MTW.US,D,20190705,000000,16.88,17.07,16.42,16.76,750908,0
+MTW.US,D,20190708,000000,16.67,16.93,16.55,16.77,301748,0
+MTW.US,D,20190709,000000,16.58,16.89,16.43,16.84,164774,0
+MTW.US,D,20190710,000000,17.03,17.42,16.9,17.08,413013,0
+MTW.US,D,20190711,000000,17.05,17.27,16.76,16.87,154997,0
+MTW.US,D,20190712,000000,16.95,17.66,16.9,17.57,268757,0
+MTW.US,D,20190715,000000,17.69,17.9,17.22,17.38,165787,0
+MTW.US,D,20190716,000000,17.27,17.75,16.97,17.47,185298,0
+MTW.US,D,20190717,000000,17.39,17.49,17.035,17.07,222364,0
+MTW.US,D,20190718,000000,16.91,17.07,16.65,16.96,562650,0
+MTW.US,D,20190719,000000,17.05,17.65,16.99,17.43,282217,0
+MTW.US,D,20190722,000000,17.4,17.6,17.33,17.4,192691,0
+MTW.US,D,20190723,000000,17.5,18.19,17.45,18.16,565793,0
+MTW.US,D,20190724,000000,17.86,18.55,17.84,18.54,357826,0
+MTW.US,D,20190725,000000,17.9,18.22,17.54,17.76,404755,0
+MTW.US,D,20190726,000000,17.76,17.89,17.46,17.81,306136,0
+MTW.US,D,20190729,000000,17.8,17.92,17.62,17.88,169892,0
+MTW.US,D,20190730,000000,17.44,18.24,17.3,18.14,243619,0
+MTW.US,D,20190731,000000,18.18,18.32,17.76,17.95,437509,0
+MTW.US,D,20190801,000000,17.86,18.08,16.85,16.9,300096,0
+MTW.US,D,20190802,000000,16.7333,16.78,16.21,16.64,509699,0
+MTW.US,D,20190805,000000,16.04,16.15,15.57,15.86,331920,0
+MTW.US,D,20190806,000000,16.02,16.17,15.45,15.81,653240,0
+MTW.US,D,20190807,000000,15.5,15.73,15.3,15.64,262865,0
+MTW.US,D,20190808,000000,15.72,16.43,15.7,16.27,793587,0
+MTW.US,D,20190809,000000,17.74,18.55,16.8,17.01,702157,0
+MTW.US,D,20190812,000000,16.47,16.58,15.45,15.78,643939,0
+MTW.US,D,20190813,000000,15.82,16.355,15.69,16.03,311421,0
+MTW.US,D,20190814,000000,15.58,15.6,14.76,14.94,343625,0
+MTW.US,D,20190815,000000,14.95,15.03,14.09,14.36,533952,0
+MTW.US,D,20190816,000000,14.46,14.91,14.4,14.76,380774,0
+MTW.US,D,20190819,000000,14.96,15.1,14.48,14.57,407856,0
+MTW.US,D,20190820,000000,14.48,14.54,14.055,14.07,346237,0
+MTW.US,D,20190821,000000,14.34,14.51,14.17,14.25,403497,0
+MTW.US,D,20190822,000000,14.35,14.55,14.2033,14.28,343184,0
+MTW.US,D,20190823,000000,14.1,14.1,13,13.12,501354,0
+MTW.US,D,20190826,000000,13.35,13.36,12.85,12.9,407798,0
+MTW.US,D,20190827,000000,12.88,12.985,11.85,11.88,710286,0
+MTW.US,D,20190828,000000,11.8,12.06,11.53,11.65,547582,0
+MTW.US,D,20190829,000000,11.89,12.5,11.89,12.28,627290,0
+MTW.US,D,20190830,000000,12.46,12.56,12.17,12.5,473084,0
+MTW.US,D,20190903,000000,12.25,12.3,11.47,11.68,480514,0
+MTW.US,D,20190904,000000,11.92,11.98,11.5,11.79,345718,0
+MTW.US,D,20190905,000000,11.95,12.59,11.95,12.43,350093,0
+MTW.US,D,20190906,000000,12.48,12.79,12.32,12.59,388455,0
+MTW.US,D,20190909,000000,12.65,13.16,12.65,13.13,334453,0
+MTW.US,D,20190910,000000,12.77,13.54,12.48,13.47,367218,0
+MTW.US,D,20190911,000000,13.37,13.94,13.21,13.92,476716,0
+MTW.US,D,20190912,000000,13.93,13.93,13.34,13.7,429742,0
+MTW.US,D,20190913,000000,13.97,14.55,13.82,14.22,493702,0
+MTW.US,D,20190916,000000,14,14.31,13.91,14.21,186668,0
+MTW.US,D,20190917,000000,14.05,14.075,13.74,14.01,193413,0
+MTW.US,D,20190918,000000,13.97,14.04,13.6,13.74,250113,0
+MTW.US,D,20190919,000000,13.65,13.86,13.44,13.5,189044,0
+MTW.US,D,20190920,000000,13.36,13.61,13.17,13.24,417503,0
+MTW.US,D,20190923,000000,13.06,13.47,13.05,13.05,354197,0
+MTW.US,D,20190924,000000,13.03,13.22,12.39,12.43,297576,0
+MTW.US,D,20190925,000000,12.35,12.66,12.33,12.57,294457,0
+MTW.US,D,20190926,000000,12.55,12.55,12.09,12.2,186478,0
+MTW.US,D,20190927,000000,12.24,12.39,12.01,12.12,264411,0
+MTW.US,D,20190930,000000,12.15,12.64,12.04,12.5,352614,0
+MTW.US,D,20191001,000000,12.61,12.83,11.65,11.79,358248,0
+MTW.US,D,20191002,000000,11.58,11.75,11.16,11.42,503412,0
+MTW.US,D,20191003,000000,11.32,11.34,10.85,11.25,471634,0
+MTW.US,D,20191004,000000,11.33,11.54,11.14,11.53,422774,0
+MTW.US,D,20191007,000000,11.5,11.58,11.22,11.23,315558,0
+MTW.US,D,20191008,000000,11,11.14,10.66,10.67,414384,0
+MTW.US,D,20191009,000000,10.71,10.84,10.4899,10.7,520178,0
+MTW.US,D,20191010,000000,10.72,10.98,10.62,10.7,256569,0
+MTW.US,D,20191011,000000,10.94,11.58,10.94,11.31,321161,0
+MTW.US,D,20191014,000000,11.15,11.56,11.02,11.38,200483,0
+MTW.US,D,20191015,000000,10.77,11.42,10.695,11.25,465420,0
+MTW.US,D,20191016,000000,11.18,11.57,11.18,11.31,304576,0
+MTW.US,D,20191017,000000,11.43,11.75,11.39,11.72,201687,0
+MTW.US,D,20191018,000000,11.61,12.06,11.61,11.94,255201,0
+MTW.US,D,20191021,000000,12.15,12.43,12.08,12.09,355901,0
+MTW.US,D,20191022,000000,11.96,12.29,11.67,12.24,275172,0
+MTW.US,D,20191023,000000,12.27,12.55,12.06,12.51,275370,0
+MTW.US,D,20191024,000000,12.57,12.68,12.265,12.48,313711,0
+MTW.US,D,20191025,000000,12.45,13.2,12.45,13.11,574855,0
+MTW.US,D,20191028,000000,13.36,13.7,13.34,13.49,487668,0
+MTW.US,D,20191029,000000,13.33,13.47,13.25,13.32,290422,0
+MTW.US,D,20191030,000000,13.24,13.32,12.98,13.27,298552,0
+MTW.US,D,20191031,000000,12.99,13.1,12.32,12.76,379818,0
+MTW.US,D,20191101,000000,12.95,13.5,12.95,13.39,321884,0
+MTW.US,D,20191104,000000,13.55,14.15,13.55,13.95,645660,0
+MTW.US,D,20191105,000000,14,14.41,13.95,14.19,624816,0
+MTW.US,D,20191106,000000,14.15,14.15,13.3935,13.51,275590,0
+MTW.US,D,20191107,000000,13.75,14.02,13.66,13.92,320977,0
+MTW.US,D,20191108,000000,15.63,17.105,15.44,16.21,2049008,0
+MTW.US,D,20191111,000000,16.02,16.7,15.92,16.3,814638,0
+MTW.US,D,20191112,000000,16.36,16.41,15.72,15.9,416547,0
+MTW.US,D,20191113,000000,15.68,16.05,15.55,15.63,559595,0
+MTW.US,D,20191114,000000,15.66,15.99,15.47,15.57,353575,0
+MTW.US,D,20191115,000000,15.79,15.94,15.54,15.56,297792,0
+MTW.US,D,20191118,000000,15.38,15.44,15.14,15.28,283855,0
+MTW.US,D,20191119,000000,15.39,15.54,15,15.14,559674,0
+MTW.US,D,20191120,000000,14.95,15.28,14.68,14.89,437879,0
+MTW.US,D,20191121,000000,14.9,15.45,14.7959,15.35,308368,0
+MTW.US,D,20191122,000000,15.5,16.16,15.48,16.13,471180,0
+MTW.US,D,20191125,000000,16.25,16.87,16.15,16.76,365670,0
+MTW.US,D,20191126,000000,16.65,16.78,16.16,16.22,430992,0
+MTW.US,D,20191127,000000,16.16,16.35,16,16.07,169190,0
+MTW.US,D,20191129,000000,15.88,16.13,15.77,16,95461,0
+MTW.US,D,20191202,000000,16.07,16.42,15.89,15.99,335241,0
+MTW.US,D,20191203,000000,15.67,15.7,15.35,15.57,247801,0
+MTW.US,D,20191204,000000,15.63,15.92,15.51,15.54,247815,0
+MTW.US,D,20191205,000000,15.65,15.77,15.46,15.63,270766,0
+MTW.US,D,20191206,000000,16,16.38,15.93,16.2,189923,0
+MTW.US,D,20191209,000000,16.13,16.2,15.81,16.02,274588,0
+MTW.US,D,20191210,000000,16.06,16.32,15.88,16.12,352802,0
+MTW.US,D,20191211,000000,16.28,16.713,16.1986,16.67,219104,0
+MTW.US,D,20191212,000000,16.67,17.425,16.55,17.27,704351,0
+MTW.US,D,20191213,000000,17.49,17.68,16.9988,17.05,404881,0
+MTW.US,D,20191216,000000,17.51,17.61,17.22,17.3,245908,0
+MTW.US,D,20191217,000000,17.37,17.43,17.23,17.34,230782,0
+MTW.US,D,20191218,000000,17.36,17.45,17.08,17.44,185413,0
+MTW.US,D,20191219,000000,17.49,17.51,17.12,17.2,260976,0
+MTW.US,D,20191220,000000,17.29,17.38,17.12,17.3,532584,0
+MTW.US,D,20191223,000000,17.32,17.71,17.17,17.7,279191,0
+MTW.US,D,20191224,000000,17.75,17.77,17.4,17.55,68318,0
+MTW.US,D,20191226,000000,17.64,17.73,17.251,17.44,137435,0
+MTW.US,D,20191227,000000,17.48,17.56,17.18,17.5,236940,0
+MTW.US,D,20191230,000000,17.45,17.63,17.31,17.39,166162,0
+MTW.US,D,20191231,000000,17.35,17.7,17.35,17.5,197937,0
+MTW.US,D,20200102,000000,17.63,17.78,17.1,17.44,276378,0
+MTW.US,D,20200103,000000,17.05,17.27,16.89,17.26,237113,0
+MTW.US,D,20200106,000000,17.15,17.36,16.865,17.27,187872,0
+MTW.US,D,20200107,000000,17.12,17.35,16.833,17.04,206020,0
+MTW.US,D,20200108,000000,17.09,17.18,16.78,16.85,178731,0
+MTW.US,D,20200109,000000,16.92,16.94,16.45,16.5,172237,0
+MTW.US,D,20200110,000000,16.51,16.51,15.8,15.89,260430,0
+MTW.US,D,20200113,000000,15.85,16.24,15.6816,16.2,268332,0
+MTW.US,D,20200114,000000,16.1,16.39,15.96,16.08,359904,0
+MTW.US,D,20200115,000000,15.91,16.28,15.87,16.26,391759,0
+MTW.US,D,20200116,000000,16.5,16.885,16.397,16.7,275502,0
+MTW.US,D,20200117,000000,16.82,16.92,16.26,16.36,219313,0
+MTW.US,D,20200121,000000,16.23,16.23,15.4708,15.6,286694,0
+MTW.US,D,20200122,000000,15.73,16.23,15.36,15.42,203601,0
+MTW.US,D,20200123,000000,15.22,15.43,14.89,15.31,231256,0
+MTW.US,D,20200124,000000,15.33,15.44,14.79,14.92,194638,0
+MTW.US,D,20200127,000000,14.41,14.67,14.2101,14.43,225408,0
+MTW.US,D,20200128,000000,14.58,14.85,14.42,14.74,224028,0
+MTW.US,D,20200129,000000,14.8,15,14.65,14.68,156587,0
+MTW.US,D,20200130,000000,14.47,14.8297,14.32,14.74,188188,0
+MTW.US,D,20200131,000000,14.54,14.635,14.14,14.45,293775,0
+MTW.US,D,20200203,000000,14.5,14.89,14.37,14.71,219047,0
+MTW.US,D,20200204,000000,15.1,15.55,15.018,15.25,296658,0
+MTW.US,D,20200205,000000,15.61,16.16,15.57,16.05,373615,0
+MTW.US,D,20200206,000000,16.15,16.85,15.745,16.52,1087695,0
+MTW.US,D,20200207,000000,14.1,14.42,13.9,14.06,2652689,0
+MTW.US,D,20200210,000000,13.87,13.9166,12.41,12.63,1033902,0
+MTW.US,D,20200211,000000,12.63,13.12,12.2,12.75,752537,0
+MTW.US,D,20200212,000000,12.86,13.175,12.77,12.97,781816,0
+MTW.US,D,20200213,000000,12.9,13.11,12.77,12.95,513924,0
+MTW.US,D,20200214,000000,13.37,13.65,12.67,12.8,634838,0
+MTW.US,D,20200218,000000,12.68,12.97,12.44,12.65,363031,0
+MTW.US,D,20200219,000000,12.65,12.95,12.55,12.56,292405,0
+MTW.US,D,20200220,000000,12.48,12.96,12.48,12.83,332863,0
+MTW.US,D,20200221,000000,12.87,13.18,12.795,13.1,357805,0
+MTW.US,D,20200224,000000,12.33,12.75,12.26,12.65,473379,0
+MTW.US,D,20200225,000000,12.65,12.74,12.34,12.6,894478,0
+MTW.US,D,20200226,000000,12.75,12.79,12.27,12.37,937531,0
+MTW.US,D,20200227,000000,12.01,13.19,11.88,12.68,847579,0
+MTW.US,D,20200228,000000,12.17,12.78,12.11,12.47,636817,0
+MTW.US,D,20200302,000000,12.52,12.88,12.03,12.88,649111,0
+MTW.US,D,20200303,000000,12.94,12.955,12.06,12.2,748081,0
+MTW.US,D,20200304,000000,12.46,12.66,12.18,12.64,308224,0
+MTW.US,D,20200305,000000,12.15,12.5,11.51,11.73,522689,0
+MTW.US,D,20200306,000000,11.18,11.8,11.03,11.12,548388,0
+MTW.US,D,20200309,000000,10.17,10.67,8.8,8.84,809960,0
+MTW.US,D,20200310,000000,9.5,10.7627,9.21,10.7,807661,0
+MTW.US,D,20200311,000000,10.31,10.64,10.14,10.48,625067,0
+MTW.US,D,20200312,000000,9.55,10.505,9.4,9.72,695076,0
+MTW.US,D,20200313,000000,10.51,10.59,9.91,10.59,712468,0
+MTW.US,D,20200316,000000,9,10.4,9,9.78,667123,0
+MTW.US,D,20200317,000000,10.04,10.42,9.24,10.36,840104,0
+MTW.US,D,20200318,000000,9.57,10.15,8.77,9.86,590810,0
+MTW.US,D,20200319,000000,9.65,10.65,9.29,9.88,949774,0
+MTW.US,D,20200320,000000,9.78,10.04,8.63,9.8,670581,0
+MTW.US,D,20200323,000000,9.58,9.66,8.44,8.69,618338,0
+MTW.US,D,20200324,000000,9.25,9.37,8.5,8.66,613347,0
+MTW.US,D,20200325,000000,8.71,9.13,8.28,8.74,699691,0
+MTW.US,D,20200326,000000,8.83,9.3,8.5301,9.06,842060,0
+MTW.US,D,20200327,000000,8.65,8.8999,7.85,7.88,713782,0
+MTW.US,D,20200330,000000,7.93,8.38,7.66,8.15,560274,0
+MTW.US,D,20200331,000000,8.01,8.71,7.9,8.5,1257444,0
+MTW.US,D,20200401,000000,8.19,8.3499,7.77,8.3,933491,0
+MTW.US,D,20200402,000000,8.35,9.04,8.15,8.96,755598,0
+MTW.US,D,20200403,000000,8.83,8.9,8.06,8.27,474507,0
+MTW.US,D,20200406,000000,8.57,9.14,8.57,8.87,570466,0
+MTW.US,D,20200407,000000,9.18,9.4644,8.5,8.72,804332,0
+MTW.US,D,20200408,000000,8.7,9.2,8.64,9.13,441769,0
+MTW.US,D,20200409,000000,9.36,9.63,9.145,9.44,479535,0
+MTW.US,D,20200413,000000,9.35,9.49,8.82,9,302496,0
+MTW.US,D,20200414,000000,9.2,9.59,9.03,9.23,461907,0
+MTW.US,D,20200415,000000,8.78,8.99,8.21,8.22,576622,0
+MTW.US,D,20200416,000000,8.23,8.315,7.79,8.15,429634,0
+MTW.US,D,20200417,000000,8.33,8.59,8.22,8.38,360976,0
+MTW.US,D,20200420,000000,7.74,8.22,7.7,7.91,452326,0
+MTW.US,D,20200421,000000,7.71,7.7959,7.35,7.38,849639,0
+MTW.US,D,20200422,000000,7.6,7.74,7.37,7.6,410583,0
+MTW.US,D,20200423,000000,7.63,8.04,7.61,7.76,308426,0
+MTW.US,D,20200424,000000,7.92,7.95,7.34,7.65,279468,0
+MTW.US,D,20200427,000000,7.67,8.35,7.5101,8.25,452093,0
+MTW.US,D,20200428,000000,8.5,9.22,8.48,9.05,550952,0
+MTW.US,D,20200429,000000,9.22,9.61,9.17,9.5,659977,0
+MTW.US,D,20200430,000000,9.26,9.6,8.91,9.22,389199,0
+MTW.US,D,20200501,000000,8.89,9.02,8.53,8.6,379782,0
+MTW.US,D,20200504,000000,8.5,8.5,7.93,8.13,382565,0
+MTW.US,D,20200505,000000,8.24,9.02,8.24,8.58,467835,0
+MTW.US,D,20200506,000000,8.72,8.729,8.04,8.32,351763,0
+MTW.US,D,20200507,000000,8.55,9.02,8.48,8.76,431718,0
+MTW.US,D,20200508,000000,8.7,9.1491,8.27,8.94,657755,0
+MTW.US,D,20200511,000000,8.59,8.71,8.09,8.57,495396,0
+MTW.US,D,20200512,000000,8.7,9.14,8.47,8.47,567499,0
+MTW.US,D,20200513,000000,8.44,8.44,7.66,7.79,517477,0
+MTW.US,D,20200514,000000,7.57,7.98,7.24,7.94,429980,0
+MTW.US,D,20200515,000000,7.97,8.24,7.84,8.16,281001,0
+MTW.US,D,20200518,000000,8.58,9.21,8.58,9.15,598619,0
+MTW.US,D,20200519,000000,9.12,9.135,8.53,8.54,306572,0
+MTW.US,D,20200520,000000,8.65,9.25,8.65,9.01,388253,0
+MTW.US,D,20200521,000000,8.94,9.07,8.81,8.86,293046,0
+MTW.US,D,20200522,000000,8.98,8.98,8.4,8.65,291198,0
+MTW.US,D,20200526,000000,9.08,9.63,9.08,9.57,635693,0
+MTW.US,D,20200527,000000,9.65,10.45,9.65,10.4,513042,0
+MTW.US,D,20200528,000000,10.65,10.65,9.6,9.75,464233,0
+MTW.US,D,20200529,000000,9.39,9.59,9.01,9.35,567861,0
+MTW.US,D,20200601,000000,9.41,10.15,9.19,9.74,602255,0
+MTW.US,D,20200602,000000,9.91,10.3,9.8411,9.94,345472,0
+MTW.US,D,20200603,000000,10.18,10.54,10.135,10.24,458560,0
+MTW.US,D,20200604,000000,10.28,11.28,10.12,11.25,547227,0
+MTW.US,D,20200605,000000,11.79,12.49,11.75,12.15,608153,0
+MTW.US,D,20200608,000000,12.45,12.89,12.23,12.37,424933,0
+MTW.US,D,20200609,000000,11.93,12.27,11.5946,12.1,402901,0
+MTW.US,D,20200610,000000,11.97,12.18,11.52,11.61,502496,0
+MTW.US,D,20200611,000000,10.98,10.98,10.46,10.66,624797,0
+MTW.US,D,20200612,000000,11.25,11.49,10.27,10.63,437441,0
+MTW.US,D,20200615,000000,10.23,10.84,10.04,10.82,406377,0
+MTW.US,D,20200616,000000,11.5,12.18,11.35,11.55,609076,0
+MTW.US,D,20200617,000000,11.48,11.635,11.15,11.16,298552,0
+MTW.US,D,20200618,000000,10.94,11.54,10.8801,11.19,244595,0
+MTW.US,D,20200619,000000,11.43,11.56,10.92,11.19,378527,0
+MTW.US,D,20200622,000000,11.02,11.04,10.65,10.73,281115,0
+MTW.US,D,20200623,000000,11.01,11.095,10.74,10.91,308043,0
+MTW.US,D,20200624,000000,10.69,10.77,10.3,10.33,265764,0
+MTW.US,D,20200625,000000,10.25,10.68,10.1,10.67,308155,0
+MTW.US,D,20200626,000000,10.57,10.57,10.11,10.47,651398,0
+MTW.US,D,20200629,000000,10.67,11.23,10.67,11,281230,0
+MTW.US,D,20200630,000000,10.9,10.97,10.6,10.88,263905,0
+MTW.US,D,20200701,000000,10.92,11.05,10.33,10.35,277464,0
+MTW.US,D,20200702,000000,10.63,11.14,10.48,10.6,343816,0
+MTW.US,D,20200706,000000,10.85,11.08,10.505,10.72,254388,0
+MTW.US,D,20200707,000000,10.56,10.57,10.1521,10.22,178237,0
+MTW.US,D,20200708,000000,10.21,10.3,9.97,10.22,274632,0
+MTW.US,D,20200709,000000,10.14,10.14,9.76,9.94,221330,0
+MTW.US,D,20200710,000000,9.88,10.27,9.88,10.17,188554,0
+MTW.US,D,20200713,000000,10.36,10.65,10.105,10.41,335968,0
+MTW.US,D,20200714,000000,10.51,10.91,10.31,10.9,309005,0
+MTW.US,D,20200715,000000,11.21,11.309,11.01,11.19,377554,0
+MTW.US,D,20200716,000000,11.13,11.46,11,11.38,321873,0
+MTW.US,D,20200717,000000,11.38,11.7,11.13,11.56,428157,0
+MTW.US,D,20200720,000000,11.4,11.56,11.02,11.04,266751,0
+MTW.US,D,20200721,000000,11.21,11.62,11.21,11.55,228334,0
+MTW.US,D,20200722,000000,11.43,11.62,11.2814,11.53,220259,0
+MTW.US,D,20200723,000000,11.52,11.73,11.42,11.61,220391,0
+MTW.US,D,20200724,000000,11.53,11.72,11.37,11.41,133991,0
+MTW.US,D,20200727,000000,11.42,11.74,11.33,11.66,180128,0
+MTW.US,D,20200728,000000,11.53,11.7,11.15,11.16,162542,0
+MTW.US,D,20200729,000000,11.2,11.46,11.04,11.42,165046,0
+MTW.US,D,20200730,000000,11.14,11.25,10.971,11.07,104777,0
+MTW.US,D,20200731,000000,10.93,11,10.27,10.66,328348,0
+MTW.US,D,20200803,000000,10.65,11.06,10.5,10.87,274123,0
+MTW.US,D,20200804,000000,10.86,10.9599,10.65,10.83,174051,0
+MTW.US,D,20200805,000000,10.96,11.47,10.96,11.2,376486,0
+MTW.US,D,20200806,000000,10.66,11.047,9.83,10.03,637957,0
+MTW.US,D,20200807,000000,10,10.06,9.71,9.99,686006,0
+MTW.US,D,20200810,000000,9.91,10.41,9.7875,10.28,684129,0
+MTW.US,D,20200811,000000,10.47,11.07,10.31,10.67,532481,0
+MTW.US,D,20200812,000000,10.92,10.9664,10.2,10.46,269272,0
+MTW.US,D,20200813,000000,10.48,10.63,10.3,10.46,262755,0
+MTW.US,D,20200814,000000,10.3,10.645,10.22,10.6,229563,0
+MTW.US,D,20200817,000000,10.52,10.64,10.21,10.23,289035,0
+MTW.US,D,20200818,000000,10.2,10.3,9.85,9.87,381498,0
+MTW.US,D,20200819,000000,9.86,10.1,9.79,9.84,347440,0
+MTW.US,D,20200820,000000,9.68,9.93,9.565,9.9,311329,0
+MTW.US,D,20200821,000000,9.79,10.07,9.79,9.82,417577,0
+MTW.US,D,20200824,000000,9.87,9.98,9.66,9.89,364651,0
+MTW.US,D,20200825,000000,9.94,10.06,9.6,9.66,220001,0
+MTW.US,D,20200826,000000,9.66,9.78,9.46,9.66,253326,0
+MTW.US,D,20200827,000000,9.69,10.02,9.59,9.8,303742,0
+MTW.US,D,20200828,000000,9.82,9.9,9.67,9.81,161501,0
+MTW.US,D,20200831,000000,9.77,9.77,9.4,9.42,256661,0
+MTW.US,D,20200901,000000,9.37,9.7,9.3,9.65,195504,0
+MTW.US,D,20200902,000000,9.67,9.71,9.49,9.61,278221,0
+MTW.US,D,20200903,000000,9.65,9.86,9.41,9.45,262261,0
+MTW.US,D,20200904,000000,9.67,9.79,9.37,9.53,311791,0
+MTW.US,D,20200908,000000,9.4,9.5,9.15,9.25,311711,0
+MTW.US,D,20200909,000000,9.3,9.31,8.81,8.82,368908,0
+MTW.US,D,20200910,000000,8.81,8.85,8.43,8.43,324965,0
+MTW.US,D,20200911,000000,8.47,8.58,8.26,8.3,282537,0
+MTW.US,D,20200914,000000,8.44,8.4827,8.24,8.34,331502,0
+MTW.US,D,20200915,000000,8.39,8.6,8.25,8.35,466205,0
+MTW.US,D,20200916,000000,8.4,8.84,8.23,8.77,575838,0
+MTW.US,D,20200917,000000,8.67,9.19,8.5404,9.12,525594,0
+MTW.US,D,20200918,000000,9.18,9.58,8.96,9.17,870265,0
+MTW.US,D,20200921,000000,8.95,8.95,8.2401,8.41,560313,0
+MTW.US,D,20200922,000000,8.45,8.48,8.17,8.19,373320,0
+MTW.US,D,20200923,000000,8.25,8.59,7.98,7.98,387588,0
+MTW.US,D,20200924,000000,8,8.235,7.82,8.04,239347,0
+MTW.US,D,20200925,000000,7.94,8.13,7.89,8.09,243424,0
+MTW.US,D,20200928,000000,8.28,8.59,8.2701,8.4,211032,0
+MTW.US,D,20200929,000000,8.39,8.43,8.12,8.33,204320,0
+MTW.US,D,20200930,000000,8.33,8.62,8.33,8.41,192183,0
+MTW.US,D,20201001,000000,8.46,8.6,8.34,8.48,167987,0
+MTW.US,D,20201002,000000,8.26,8.9,8.25,8.69,329407,0
+MTW.US,D,20201005,000000,8.8,9.39,8.8,9.19,380007,0
+MTW.US,D,20201006,000000,9.33,9.35,8.88,8.89,324461,0
+MTW.US,D,20201007,000000,9,9.15,8.95,8.99,412887,0
+MTW.US,D,20201008,000000,9.1,9.19,8.92,9.17,222641,0
+MTW.US,D,20201009,000000,9.23,9.38,9,9.05,205251,0
+MTW.US,D,20201012,000000,9.03,9.09,8.939,9.07,209828,0
+MTW.US,D,20201013,000000,8.95,8.985,8.65,8.71,195691,0
+MTW.US,D,20201014,000000,8.66,8.81,8.58,8.6,234038,0
+MTW.US,D,20201015,000000,8.45,8.68,8.35,8.66,157784,0
+MTW.US,D,20201016,000000,8.64,8.93,8.51,8.68,227187,0
+MTW.US,D,20201019,000000,8.63,8.75,8.5,8.54,185423,0
+MTW.US,D,20201020,000000,8.64,8.76,8.545,8.6,157051,0
+MTW.US,D,20201021,000000,8.61,8.87,8.58,8.71,161489,0
+MTW.US,D,20201022,000000,8.74,8.99,8.7,8.94,266650,0
+MTW.US,D,20201023,000000,9.04,9.19,8.88,8.9,189342,0
+MTW.US,D,20201026,000000,8.71,8.7225,8.516,8.68,199212,0
+MTW.US,D,20201027,000000,8.61,8.61,8.17,8.2,264299,0
+MTW.US,D,20201028,000000,8.04,8.135,7.65,7.77,345656,0
+MTW.US,D,20201029,000000,7.75,7.75,7.36,7.53,366185,0
+MTW.US,D,20201030,000000,7.52,7.64,7.37,7.53,364265,0
+MTW.US,D,20201102,000000,7.67,7.96,7.56,7.86,366899,0
+MTW.US,D,20201103,000000,8.04,8.4317,7.98,8.32,481372,0
+MTW.US,D,20201104,000000,8.16,8.16,7.61,7.77,495191,0
+MTW.US,D,20201105,000000,8.6,9.85,8.6,9.08,1342809,0
+MTW.US,D,20201106,000000,9.14,9.57,8.99,9.2,495288,0
+MTW.US,D,20201109,000000,9.9302,10.65,9.73,10.02,705987,0
+MTW.US,D,20201110,000000,10.2,10.95,10.14,10.74,646695,0
+MTW.US,D,20201111,000000,10.84,10.84,10.48,10.82,306637,0
+MTW.US,D,20201112,000000,10.65,10.82,10.4,10.56,397465,0
+MTW.US,D,20201113,000000,10.73,10.97,10.62,10.89,247509,0
+MTW.US,D,20201116,000000,11.12,11.69,11.05,11.66,641023,0
+MTW.US,D,20201117,000000,11.45,11.66,11.21,11.29,208791,0
+MTW.US,D,20201118,000000,11.39,11.73,11.39,11.55,375698,0
+MTW.US,D,20201119,000000,11.49,11.55,11.27,11.5,210460,0
+MTW.US,D,20201120,000000,11.39,11.48,11.09,11.18,233890,0
+MTW.US,D,20201123,000000,11.34,11.74,11.294,11.7,439662,0
+MTW.US,D,20201124,000000,11.75,12.13,11.68,11.97,469936,0
+MTW.US,D,20201125,000000,11.96,11.96,11.4226,11.46,244828,0
+MTW.US,D,20201127,000000,11.51,11.62,11.445,11.53,158010,0
+MTW.US,D,20201130,000000,11.43,11.43,11.11,11.11,281777,0
+MTW.US,D,20201201,000000,11.49,11.57,11.18,11.24,360235,0
+MTW.US,D,20201202,000000,11.21,11.42,11.18,11.32,306251,0
+MTW.US,D,20201203,000000,11.37,11.415,11.225,11.39,396121,0
+MTW.US,D,20201204,000000,11.54,12.4,11.42,12.38,983732,0
+MTW.US,D,20201207,000000,12.16,12.52,11.62,12.42,606508,0
+MTW.US,D,20201208,000000,12.18,12.81,12.18,12.72,435649,0
+MTW.US,D,20201209,000000,12.86,13.01,12.64,12.92,276764,0
+MTW.US,D,20201210,000000,12.81,12.81,12.37,12.61,284340,0
+MTW.US,D,20201211,000000,12.41,12.85,12.4,12.76,282040,0
+MTW.US,D,20201214,000000,12.99,12.99,12.46,12.72,325668,0
+MTW.US,D,20201215,000000,12.94,13.48,12.9,13.47,336493,0
+MTW.US,D,20201216,000000,13.53,13.56,13.23,13.41,423145,0
+MTW.US,D,20201217,000000,13.56,13.63,13.2569,13.62,444891,0
+MTW.US,D,20201218,000000,13.65,13.99,13.47,13.58,718611,0
+MTW.US,D,20201221,000000,13.16,13.41,12.83,13.32,479582,0
+MTW.US,D,20201222,000000,13.35,13.35,12.865,12.91,357174,0
+MTW.US,D,20201223,000000,13.02,13.58,12.95,13.47,236236,0
+MTW.US,D,20201224,000000,13.51,13.5346,13.2,13.31,96397,0
+MTW.US,D,20201228,000000,13.55,13.68,13.2439,13.26,187850,0
+MTW.US,D,20201229,000000,13.42,13.42,12.69,12.95,241714,0
+MTW.US,D,20201230,000000,13.08,13.31,13.02,13.23,203040,0
+MTW.US,D,20201231,000000,13.25,13.37,13.02,13.31,153303,0
+MTW.US,D,20210104,000000,13.46,13.56,12.71,12.79,266404,0
+MTW.US,D,20210105,000000,12.65,13.32,12.65,13.08,255054,0
+MTW.US,D,20210106,000000,13.48,14.79,13.25,14.75,685337,0
+MTW.US,D,20210107,000000,14.96,15.27,14.56,14.84,530757,0
+MTW.US,D,20210108,000000,15.23,15.23,14,14.34,421958,0
+MTW.US,D,20210111,000000,14.07,14.41,14.07,14.35,135568,0
+MTW.US,D,20210112,000000,14.49,14.91,14.31,14.9,292118,0
+MTW.US,D,20210113,000000,14.87,15.05,14.42,14.46,182215,0
+MTW.US,D,20210114,000000,14.71,15.03,14.65,14.95,264001,0
+MTW.US,D,20210115,000000,14.93,14.95,14.5,14.87,372803,0
+MTW.US,D,20210119,000000,15.16,15.99,15.16,15.94,695361,0
+MTW.US,D,20210120,000000,16,16.01,15.01,15.26,378255,0
+MTW.US,D,20210121,000000,15.45,15.45,14.68,14.71,236424,0
+MTW.US,D,20210122,000000,14.32,14.61,14.0369,14.59,287840,0
+MTW.US,D,20210125,000000,14.49,14.49,13.81,13.97,354992,0
+MTW.US,D,20210126,000000,14.08,14.2099,13.655,13.66,196128,0
+MTW.US,D,20210127,000000,13.24,13.34,12.6101,12.84,487569,0
+MTW.US,D,20210128,000000,13,13.69,12.935,13.5,354306,0
+MTW.US,D,20210129,000000,13.51,13.77,13.11,13.14,331925,0
+MTW.US,D,20210201,000000,13.28,13.56,13.065,13.41,256158,0
+MTW.US,D,20210202,000000,13.64,13.64,13.19,13.42,173635,0
+MTW.US,D,20210203,000000,13.46,13.57,13.16,13.54,200118,0
+MTW.US,D,20210204,000000,13.49,13.78,13.49,13.77,208275,0
+MTW.US,D,20210205,000000,13.97,14.12,13.627,14.02,212731,0
+MTW.US,D,20210208,000000,14.17,14.93,14.17,14.9,382117,0
+MTW.US,D,20210209,000000,14.64,15.47,14.41,15.42,522440,0
+MTW.US,D,20210210,000000,15.83,15.83,14.6435,14.97,835229,0
+MTW.US,D,20210211,000000,15.24,15.34,14.4861,14.77,397416,0
+MTW.US,D,20210212,000000,14.77,14.98,14.6,14.97,221496,0
+MTW.US,D,20210216,000000,15.07,15.4,14.995,15.21,278358,0
+MTW.US,D,20210217,000000,15.2,15.63,15,15.15,320153,0
+MTW.US,D,20210218,000000,15.03,15.04,14.28,14.44,234399,0
+MTW.US,D,20210219,000000,14.67,15.32,14.67,15.31,223632,0
+MTW.US,D,20210222,000000,15.25,16.36,15.235,15.99,410110,0
+MTW.US,D,20210223,000000,15.88,16.39,15.27,16.23,286682,0
+MTW.US,D,20210224,000000,16.42,17.22,16.38,16.94,387666,0
+MTW.US,D,20210225,000000,16.93,17.14,16.41,16.67,290888,0
+MTW.US,D,20210226,000000,16.53,16.98,16.11,16.29,302167,0
+MTW.US,D,20210301,000000,16.71,16.98,16.55,16.88,241908,0
+MTW.US,D,20210302,000000,16.83,16.95,16.35,16.37,144697,0
+MTW.US,D,20210303,000000,16.48,17,16.33,16.64,155956,0
+MTW.US,D,20210304,000000,16.6,16.93,15.785,16.21,282740,0
+MTW.US,D,20210305,000000,16.63,17.049,15.93,16.99,240510,0
+MTW.US,D,20210308,000000,17.14,18.04,16.99,17.89,372585,0
+MTW.US,D,20210309,000000,18.13,18.225,17.55,17.89,1498103,0
+MTW.US,D,20210310,000000,16.64,18.22,16.64,17.55,424206,0
+MTW.US,D,20210311,000000,19.2,20.18,17.9,19.67,987843,0
+MTW.US,D,20210312,000000,19.67,20.99,19.28,20.98,677187,0
+MTW.US,D,20210315,000000,21.04,22.14,20.87,22.08,775539,0
+MTW.US,D,20210316,000000,22.23,22.43,21.335,21.94,646047,0
+MTW.US,D,20210317,000000,22.26,23.4299,21.94,23.42,509198,0
+MTW.US,D,20210318,000000,23.19,23.85,22.395,22.64,1004816,0
+MTW.US,D,20210319,000000,22.75,22.85,21.3925,22.22,771025,0
+MTW.US,D,20210322,000000,22.13,22.15,20.93,21.16,456325,0
+MTW.US,D,20210323,000000,20.76,20.885,19.51,19.59,774208,0
+MTW.US,D,20210324,000000,20.09,21.02,19.63,19.63,404368,0
+MTW.US,D,20210325,000000,19.25,20.55,19.2,20.37,354516,0
+MTW.US,D,20210326,000000,20.59,20.81,19.71,20.27,538455,0
+MTW.US,D,20210329,000000,20.25,20.66,19.91,20,343824,0
+MTW.US,D,20210330,000000,20.07,21.26,19.91,21.12,462181,0
+MTW.US,D,20210331,000000,21.4,21.88,20.38,20.62,552819,0
+MTW.US,D,20210401,000000,20.71,20.8779,20.2501,20.61,235123,0
+MTW.US,D,20210405,000000,20.93,21.1481,20.5401,20.87,179388,0
+MTW.US,D,20210406,000000,21,21.61,20.94,21.21,402494,0
+MTW.US,D,20210407,000000,21.26,21.26,20.55,20.81,351888,0
+MTW.US,D,20210408,000000,20.72,20.74,19.75,20.66,455168,0
+MTW.US,D,20210409,000000,20.45,20.85,20.35,20.64,497440,0
+MTW.US,D,20210412,000000,20.67,21.97,20.62,21.93,327143,0
+MTW.US,D,20210413,000000,21.91,21.93,21.02,21.19,282464,0
+MTW.US,D,20210414,000000,21.05,21.72,21,21.35,209054,0
+MTW.US,D,20210415,000000,21.48,21.5486,20.81,21.34,160687,0
+MTW.US,D,20210416,000000,21.57,21.94,20.97,21.2,289196,0
+MTW.US,D,20210419,000000,21.05,21.14,20.57,21.08,185737,0
+MTW.US,D,20210420,000000,21.15,21.19,20.0677,20.21,263653,0
+MTW.US,D,20210421,000000,20.33,21.49,20.03,21.47,329074,0
+MTW.US,D,20210422,000000,21.93,22.94,21.8,22.3,565268,0
+MTW.US,D,20210423,000000,22.49,23.38,22.49,23.13,361227,0
+MTW.US,D,20210426,000000,23.36,23.65,23.1,23.33,292291,0
+MTW.US,D,20210427,000000,23.19,23.53,22.86,23.18,278943,0
+MTW.US,D,20210428,000000,23.09,23.77,22.91,23.69,267627,0
+MTW.US,D,20210429,000000,24.01,24.13,23.12,23.4,333496,0
+MTW.US,D,20210430,000000,23,23.1,22.44,22.88,345030,0
+MTW.US,D,20210503,000000,23.3,24.28,22.94,23.84,418678,0
+MTW.US,D,20210504,000000,23.64,24.6,23.51,24.48,500855,0
+MTW.US,D,20210505,000000,24.97,25,24.47,24.93,320066,0
+MTW.US,D,20210506,000000,22.85,24.95,22.5,24.26,802292,0
+MTW.US,D,20210507,000000,24.61,27.28,24.4,27.26,762147,0
+MTW.US,D,20210510,000000,27.68,28.325,25.27,26.4,663317,0
+MTW.US,D,20210511,000000,25.77,26.59,25.26,25.76,238226,0
+MTW.US,D,20210512,000000,25.79,26.5345,24.67,24.85,408661,0
+MTW.US,D,20210513,000000,24.99,25.61,24.94,25.32,291784,0
+MTW.US,D,20210514,000000,25.62,25.9,25.07,25.54,205508,0
+MTW.US,D,20210517,000000,25.48,25.65,24.84,25.34,316962,0
+MTW.US,D,20210518,000000,25.49,25.63,24.84,24.85,242419,0
+MTW.US,D,20210519,000000,24.26,24.26,23.25,24,225394,0
+MTW.US,D,20210520,000000,24.11,24.24,22.77,23.15,285563,0
+MTW.US,D,20210521,000000,23.56,24.37,23.1901,23.98,226862,0
+MTW.US,D,20210524,000000,23.92,24.255,23.45,24.06,166035,0
+MTW.US,D,20210525,000000,24.06,24.66,23.01,23.08,306296,0
+MTW.US,D,20210526,000000,23.63,24.41,23.63,24.17,314426,0
+MTW.US,D,20210527,000000,24.59,25.8299,24.5,25.69,578403,0
+MTW.US,D,20210528,000000,26,26,24.7777,25.82,339543,0
+MTW.US,D,20210601,000000,26.32,27.28,26,27.15,409191,0
+MTW.US,D,20210602,000000,27.12,27.3,26.2,26.66,348354,0
+MTW.US,D,20210603,000000,26.54,26.8136,26.18,26.59,227696,0
+MTW.US,D,20210604,000000,26.99,27.3,26.52,27.22,186252,0
+MTW.US,D,20210607,000000,27.43,27.5699,26.43,26.56,233126,0
+MTW.US,D,20210608,000000,26.48,26.79,26.02,26.56,179786,0
+MTW.US,D,20210609,000000,26.48,26.55,26.01,26.12,233459,0
+MTW.US,D,20210610,000000,26.07,26.3,24.73,24.76,268055,0
+MTW.US,D,20210611,000000,24.76,25.25,24.49,24.72,182472,0
+MTW.US,D,20210614,000000,24.77,25.27,24.35,24.5,240260,0
+MTW.US,D,20210615,000000,24.33,25.04,24.1,24.6,254823,0
+MTW.US,D,20210616,000000,24.37,24.74,23.89,24.29,207275,0
+MTW.US,D,20210617,000000,24.16,24.53,22.42,22.67,455574,0
+MTW.US,D,20210618,000000,22.14,22.85,21.82,22.53,426410,0
+MTW.US,D,20210621,000000,22.8,23.59,22.73,23.1,191770,0
+MTW.US,D,20210622,000000,22.91,23.26,22.38,23.16,231304,0
+MTW.US,D,20210623,000000,23.11,23.61,23.01,23.47,271170,0
+MTW.US,D,20210624,000000,23.75,24.73,23.32,24.68,592455,0
+MTW.US,D,20210625,000000,25.02,26.15,24.8101,25.67,667997,0
+MTW.US,D,20210628,000000,25.67,25.67,23.55,24.01,428190,0
+MTW.US,D,20210629,000000,24.44,24.7,23.6,23.64,338687,0
+MTW.US,D,20210630,000000,23.49,24.585,23.49,24.5,763295,0
+MTW.US,D,20210701,000000,24.84,24.84,24.12,24.41,424050,0
+MTW.US,D,20210702,000000,24.39,24.55,23.34,23.55,174936,0
+MTW.US,D,20210706,000000,23.64,23.64,22.16,22.49,253883,0
+MTW.US,D,20210707,000000,22.31,22.98,22.08,22.92,225919,0
+MTW.US,D,20210708,000000,22.21,22.75,21.6,22.21,157120,0
+MTW.US,D,20210709,000000,22.91,23.47,22.8106,23.34,149899,0
+MTW.US,D,20210712,000000,22.92,23.63,22.39,23.58,183258,0
+MTW.US,D,20210713,000000,23.36,23.42,22.53,22.55,140948,0
+MTW.US,D,20210714,000000,22.73,23.2299,21.96,22.22,152637,0
+MTW.US,D,20210715,000000,21.8,22.36,21.61,21.96,266927,0
+MTW.US,D,20210716,000000,22.22,22.3,20.94,21.14,254113,0
+MTW.US,D,20210719,000000,20.21,21.16,19.9226,20.54,334649,0
+MTW.US,D,20210720,000000,21.18,22.67,20.7,22.45,330513,0
+MTW.US,D,20210721,000000,22.82,23.515,22.53,22.89,172140,0
+MTW.US,D,20210722,000000,22.91,22.91,22.05,22.12,172805,0
+MTW.US,D,20210723,000000,22.55,22.77,22.125,22.65,153067,0
+MTW.US,D,20210726,000000,22.65,23.33,22.65,22.96,139816,0
+MTW.US,D,20210727,000000,22.48,22.84,22.15,22.53,111587,0
+MTW.US,D,20210728,000000,22.75,23.16,22.04,22.8,144633,0
+MTW.US,D,20210729,000000,23.26,23.39,22.8,22.96,173032,0
+MTW.US,D,20210730,000000,22.74,23.37,22.74,23.15,140753,0
+MTW.US,D,20210802,000000,23.21,24.39,22.72,22.84,183969,0
+MTW.US,D,20210803,000000,23.06,23.89,22.39,23.72,124127,0
+MTW.US,D,20210804,000000,23.22,23.5806,22.75,22.8,138860,0
+MTW.US,D,20210805,000000,22.93,23.62,22.93,23.26,158069,0
+MTW.US,D,20210806,000000,24.99,25.62,23.78,25.39,303784,0
+MTW.US,D,20210809,000000,25.19,25.22,24.34,24.7,188457,0
+MTW.US,D,20210810,000000,24.7,26.12,24.669,25.92,236828,0
+MTW.US,D,20210811,000000,26.14,27.07,25.54,26.92,253863,0
+MTW.US,D,20210812,000000,27.01,27.37,26.33,26.62,191794,0
+MTW.US,D,20210813,000000,26.62,26.822,25.75,26.55,188964,0
+MTW.US,D,20210816,000000,26.38,26.395,25.43,25.55,194009,0
+MTW.US,D,20210817,000000,25.34,25.34,24.22,24.71,164403,0
+MTW.US,D,20210818,000000,24.62,24.91,23.88,23.89,223361,0
+MTW.US,D,20210819,000000,23.34,23.67,22.61,23.15,315977,0
+MTW.US,D,20210820,000000,23.03,23.51,22.8159,23.39,310738,0
+MTW.US,D,20210823,000000,23.63,24.54,23.43,24.38,336868,0
+MTW.US,D,20210824,000000,24.67,25.22,24.6,25.22,129235,0
+MTW.US,D,20210825,000000,25.38,25.56,24.96,25.01,168996,0
+MTW.US,D,20210826,000000,24.94,25.11,24.43,24.57,390880,0
+MTW.US,D,20210827,000000,24.7,25.67,24.67,25.37,567410,0
+MTW.US,D,20210830,000000,25.72,25.72,24.61,24.66,172622,0
+MTW.US,D,20210831,000000,24.6,24.805,24.135,24.25,214364,0
+MTW.US,D,20210901,000000,24.25,24.46,23.359,23.45,198527,0
+MTW.US,D,20210902,000000,23.75,23.99,23.275,23.78,187184,0
+MTW.US,D,20210903,000000,23.64,23.96,22.91,23.08,193539,0
+MTW.US,D,20210907,000000,22.92,23.12,22.57,22.6,143571,0
+MTW.US,D,20210908,000000,22.5,22.57,21.92,22.28,210464,0
+MTW.US,D,20210909,000000,22.36,22.65,21.89,22.02,153773,0
+MTW.US,D,20210910,000000,22.3,22.55,21.82,21.92,220475,0
+MTW.US,D,20210913,000000,22.13,22.28,21.8218,22.12,163258,0
+MTW.US,D,20210914,000000,22.28,22.28,21.46,21.61,344813,0
+MTW.US,D,20210915,000000,21.63,22.7,21.561,22.47,255473,0
+MTW.US,D,20210916,000000,22.48,22.48,21.89,22.08,150448,0
+MTW.US,D,20210917,000000,22,22.15,21.19,21.58,403870,0
+MTW.US,D,20210920,000000,20.8,21.17,20.26,20.98,163960,0
+MTW.US,D,20210921,000000,21.25,21.27,20.25,20.52,148369,0
+MTW.US,D,20210922,000000,20.9,21.32,20.61,20.82,169766,0
+MTW.US,D,20210923,000000,21.11,21.69,21.11,21.37,191765,0
+MTW.US,D,20210924,000000,21.03,21.6,20.945,21.42,176977,0
+MTW.US,D,20210927,000000,21.44,22.885,21.44,22.55,262294,0
+MTW.US,D,20210928,000000,22.62,22.885,22.08,22.34,260774,0
+MTW.US,D,20210929,000000,22.37,22.37,21.95,22.08,231371,0
+MTW.US,D,20210930,000000,22.29,22.31,21.35,21.42,399821,0
+MTW.US,D,20211001,000000,21.62,22.76,21.36,22.52,257149,0
+MTW.US,D,20211004,000000,22.52,22.9,22.09,22.52,164759,0
+MTW.US,D,20211005,000000,22.38,22.65,21.54,21.97,239547,0
+MTW.US,D,20211006,000000,21.54,21.75,20.78,21.07,216840,0
+MTW.US,D,20211007,000000,21.26,21.79,21.16,21.69,237363,0
+MTW.US,D,20211008,000000,21.61,21.8799,20.86,20.96,171418,0
+MTW.US,D,20211011,000000,21.12,21.39,20.75,20.77,220933,0
+MTW.US,D,20211012,000000,20.41,20.58,19.71,19.73,336001,0
+MTW.US,D,20211013,000000,19.41,19.5867,18.54,18.76,505025,0
+MTW.US,D,20211014,000000,18.89,19.5791,18.885,19.22,638052,0
+MTW.US,D,20211015,000000,19.62,20.1,19.36,19.57,347066,0
+MTW.US,D,20211018,000000,19.33,19.565,19.02,19.17,218547,0
+MTW.US,D,20211019,000000,19.44,19.89,19.13,19.69,170022,0
+MTW.US,D,20211020,000000,19.61,20.61,19.52,20.49,234281,0
+MTW.US,D,20211021,000000,20.36,20.72,20.18,20.71,213087,0
+MTW.US,D,20211022,000000,20.75,21.2,20.6421,20.86,140829,0
+MTW.US,D,20211025,000000,20.88,21.56,20.79,21.34,141138,0
+MTW.US,D,20211026,000000,21.37,21.38,20.83,20.84,216445,0
+MTW.US,D,20211027,000000,20.6,21.06,20.52,20.55,152163,0
+MTW.US,D,20211028,000000,20.59,21.93,20.59,21.9,175537,0
+MTW.US,D,20211029,000000,21.77,21.95,21.35,21.43,159237,0
+MTW.US,D,20211101,000000,21.6,22.74,21.6,22.44,205352,0
+MTW.US,D,20211102,000000,22.5,22.55,22.05,22.36,168667,0
+MTW.US,D,20211103,000000,22.17,23.15,21.81,23.01,304467,0
+MTW.US,D,20211104,000000,21,21.35,19.6821,20.51,833531,0
+MTW.US,D,20211105,000000,20.72,22.88,20.72,22.18,405625,0
+MTW.US,D,20211108,000000,22.76,23.2558,22.225,22.63,348045,0
+MTW.US,D,20211109,000000,22.31,22.59,21.82,22.54,239111,0
+MTW.US,D,20211110,000000,22.38,22.61,21.8,22.04,143554,0
+MTW.US,D,20211111,000000,22.27,22.42,21.94,22.09,144317,0
+MTW.US,D,20211112,000000,22.17,22.205,21.81,21.86,145699,0
+MTW.US,D,20211115,000000,22,22,21.52,21.66,129892,0
+MTW.US,D,20211116,000000,21.62,21.68,21.18,21.27,133357,0
+MTW.US,D,20211117,000000,21.12,21.13,20.54,20.77,145358,0
+MTW.US,D,20211118,000000,20.93,21.02,20.24,20.5,171978,0
+MTW.US,D,20211119,000000,20.1,20.41,19.95,20.05,137398,0
+MTW.US,D,20211122,000000,20.13,21.08,20.0716,20.64,154480,0
+MTW.US,D,20211123,000000,20.6,20.91,20.3625,20.6,182804,0
+MTW.US,D,20211124,000000,20.43,21.09,20.2,20.69,138557,0
+MTW.US,D,20211126,000000,19.5,20.16,19.32,19.91,389042,0
+MTW.US,D,20211129,000000,20.37,20.37,19.35,19.58,260528,0
+MTW.US,D,20211130,000000,19.18,19.55,18.43,19.06,622316,0
+MTW.US,D,20211201,000000,19.78,19.9,18.47,18.51,240641,0
+MTW.US,D,20211202,000000,18.78,19.52,18.71,19.44,206548,0
+MTW.US,D,20211203,000000,19.7,19.81,19.04,19.43,176110,0
+MTW.US,D,20211206,000000,19.85,20.03,19.52,19.58,202314,0
+MTW.US,D,20211207,000000,20.04,20.4,19.88,19.98,198784,0
+MTW.US,D,20211208,000000,20.06,20.545,19.8703,20.37,160300,0
+MTW.US,D,20211209,000000,20.11,20.39,19.8774,19.96,231874,0
+MTW.US,D,20211210,000000,20.18,20.315,19.48,19.57,161660,0
+MTW.US,D,20211213,000000,19.4,19.4,18.7,19.09,215862,0
+MTW.US,D,20211214,000000,18.65,19.24,18.265,18.37,181285,0
+MTW.US,D,20211215,000000,18.02,18.53,17.72,18.36,357834,0
+MTW.US,D,20211216,000000,18.75,18.94,17.95,18.05,215001,0
+MTW.US,D,20211217,000000,17.82,18.15,17.5,17.68,222225,0
+MTW.US,D,20211220,000000,17.17,17.44,16.47,16.9,164228,0
+MTW.US,D,20211221,000000,16.98,17.92,16.98,17.91,174812,0
+MTW.US,D,20211222,000000,17.9,18.25,17.67,18.15,178767,0
+MTW.US,D,20211223,000000,18.4,18.705,18.33,18.57,164393,0
+MTW.US,D,20211227,000000,18.49,18.99,18.2735,18.99,166580,0
+MTW.US,D,20211228,000000,18.83,19.46,18.8035,19.05,236175,0
+MTW.US,D,20211229,000000,19.01,19.23,18.86,19.13,151806,0
+MTW.US,D,20211230,000000,19.09,19.44,18.78,18.8,304237,0
+MTW.US,D,20211231,000000,18.82,18.83,18.3,18.59,214085,0
+MTW.US,D,20220103,000000,18.75,19.36,18.7,19.05,263518,0
+MTW.US,D,20220104,000000,19.35,19.84,19.335,19.79,226587,0
+MTW.US,D,20220105,000000,19.66,20.08,19.05,19.09,147636,0
+MTW.US,D,20220106,000000,19.17,19.7,19.08,19.5,206547,0
+MTW.US,D,20220107,000000,19.48,19.74,19.24,19.25,135481,0
+MTW.US,D,20220110,000000,19.23,19.23,18.71,18.98,115809,0
+MTW.US,D,20220111,000000,19.1,19.17,18.52,19.12,107151,0
+MTW.US,D,20220112,000000,19.39,19.53,18.8,18.99,175641,0
+MTW.US,D,20220113,000000,19.19,19.61,19.19,19.4,121455,0
+MTW.US,D,20220114,000000,19.12,19.54,19,19.45,130395,0
+MTW.US,D,20220118,000000,19.23,19.45,19.07,19.21,121860,0
+MTW.US,D,20220119,000000,19.3,19.3,18.225,18.51,202759,0
+MTW.US,D,20220120,000000,18.54,18.75,17.65,17.71,158326,0
+MTW.US,D,20220121,000000,17.63,18.02,17.26,17.38,194011,0
+MTW.US,D,20220124,000000,16.89,17.47,16.3311,17.34,617130,0
+MTW.US,D,20220125,000000,17.01,17.35,15.86,17.07,748543,0
+MTW.US,D,20220126,000000,17.48,18.27,17.19,17.99,581141,0
+MTW.US,D,20220127,000000,18.315,18.81,17.4,17.62,768805,0
+MTW.US,D,20220128,000000,17.69,17.69,16.34,17.2,845860,0
+MTW.US,D,20220131,000000,17.03,18.27,16.31,18.25,1794799,0
+MTW.US,D,20220201,000000,18.3,18.68,17.9,18.47,628350,0
+MTW.US,D,20220202,000000,18.5,18.5,17.85,18.08,240163,0
+MTW.US,D,20220203,000000,18,18.37,17.755,17.8,466648,0
+MTW.US,D,20220204,000000,17.75,17.86,17.17,17.31,584941,0
+MTW.US,D,20220207,000000,17.36,17.65,17.22,17.36,358551,0
+MTW.US,D,20220208,000000,17.51,17.7,17.31,17.57,304860,0
+MTW.US,D,20220209,000000,17.62,18.13,17.62,17.79,298548,0
+MTW.US,D,20220210,000000,17.55,18.43,17.3253,17.82,210228,0
+MTW.US,D,20220211,000000,17.79,17.85,17.05,17.23,244648,0
+MTW.US,D,20220214,000000,17.34,17.46,16.99,17.05,155389,0
+MTW.US,D,20220215,000000,17.38,17.95,17.1811,17.89,167825,0
+MTW.US,D,20220216,000000,17.8,18.4,17.78,18.17,189888,0
+MTW.US,D,20220217,000000,17.95,18.09,17.54,17.61,205475,0
+MTW.US,D,20220218,000000,17.4,18.16,17.34,17.5,275800,0
+MTW.US,D,20220222,000000,17.25,17.74,16.58,16.61,319346,0
+MTW.US,D,20220223,000000,16.69,16.76,15.95,16.05,319609,0
+MTW.US,D,20220224,000000,15.42,16.4,15.28,16.34,308833,0
+MTW.US,D,20220225,000000,16.46,16.78,16.1,16.72,245103,0
+MTW.US,D,20220228,000000,16.37,16.82,16.3466,16.53,208833,0
+MTW.US,D,20220301,000000,16.39,16.46,15.3644,15.72,307653,0
+MTW.US,D,20220302,000000,15.95,17.04,15.78,16.7,260036,0
+MTW.US,D,20220303,000000,16.93,17.14,16.68,17.03,213873,0
+MTW.US,D,20220304,000000,16.69,16.87,15.76,15.97,192119,0
+MTW.US,D,20220307,000000,15.95,16.015,14.73,14.76,230516,0
+MTW.US,D,20220308,000000,14.83,16.1319,14.83,15.55,288178,0
+MTW.US,D,20220309,000000,16.07,16.49,16.06,16.36,233281,0
+MTW.US,D,20220310,000000,15.84,16.295,15.76,16.25,194801,0
+MTW.US,D,20220311,000000,16.16,16.54,15.53,15.55,223028,0
+MTW.US,D,20220314,000000,15.71,15.99,15.28,15.49,263755,0
+MTW.US,D,20220315,000000,15.44,15.97,15.44,15.84,201789,0
+MTW.US,D,20220316,000000,16.09,16.58,16.02,16.51,233731,0
+MTW.US,D,20220317,000000,16.29,16.62,16.1,16.59,121013,0
+MTW.US,D,20220318,000000,16.51,16.65,16.11,16.52,272967,0
+MTW.US,D,20220321,000000,16.57,16.79,16.13,16.33,189759,0
+MTW.US,D,20220322,000000,16.47,16.8,16.14,16.18,134032,0
+MTW.US,D,20220323,000000,16.03,16.11,15.76,15.8,171797,0
+MTW.US,D,20220324,000000,15.9,16.01,15.62,15.96,163311,0
+MTW.US,D,20220325,000000,16.02,16.025,15.535,15.67,175882,0
+MTW.US,D,20220328,000000,15.59,15.675,15.11,15.65,239915,0
+MTW.US,D,20220329,000000,15.96,16.2,15.71,15.95,286784,0
+MTW.US,D,20220330,000000,15.88,15.94,15.36,15.41,274093,0
+MTW.US,D,20220331,000000,15.42,15.5,15.05,15.08,221534,0
+MTW.US,D,20220401,000000,15.26,15.4842,14.43,14.65,225037,0
+MTW.US,D,20220404,000000,14.86,14.93,14.55,14.88,251854,0
+MTW.US,D,20220405,000000,14.74,14.8779,14.02,14.04,260712,0
+MTW.US,D,20220406,000000,13.78,14.07,13.6383,13.85,327461,0
+MTW.US,D,20220407,000000,13.7,13.83,13.37,13.73,259812,0
+MTW.US,D,20220408,000000,13.01,13.255,12.28,13.01,326932,0
+MTW.US,D,20220411,000000,12.95,13.27,12.75,12.98,226919,0
+MTW.US,D,20220412,000000,13.06,13.4,12.99,13.12,206272,0
+MTW.US,D,20220413,000000,13.05,13.37,13.03,13.33,182556,0
+MTW.US,D,20220414,000000,13.38,13.5563,13.29,13.36,169793,0
+MTW.US,D,20220418,000000,13.25,13.65,13.25,13.47,168177,0
+MTW.US,D,20220419,000000,13.41,14.01,13.41,13.91,148605,0
+MTW.US,D,20220420,000000,14.02,14.41,13.95,13.97,273891,0
+MTW.US,D,20220421,000000,14.21,14.56,13.96,14.23,287440,0
+MTW.US,D,20220422,000000,14.23,14.26,13.4,13.51,205928,0
+MTW.US,D,20220425,000000,13.45,13.545,12.89,13.41,207123,0
+MTW.US,D,20220426,000000,13.28,13.47,13.02,13.08,224587,0
+MTW.US,D,20220427,000000,13.01,13.415,12.94,13.22,315979,0
+MTW.US,D,20220428,000000,13.54,13.71,12.86,13.68,413103,0
+MTW.US,D,20220429,000000,13.78,13.976,13.16,13.24,305990,0
+MTW.US,D,20220502,000000,13.39,13.76,13.155,13.74,464027,0
+MTW.US,D,20220503,000000,13.83,14.01,13.6,13.81,196634,0
+MTW.US,D,20220504,000000,12.89,14.06,12.41,13.89,520446,0
+MTW.US,D,20220505,000000,13.6,13.66,12.375,12.64,345635,0
+MTW.US,D,20220506,000000,12.59,12.71,12.09,12.27,326185,0
+MTW.US,D,20220509,000000,11.93,12.22,11.44,11.56,528837,0
+MTW.US,D,20220510,000000,11.74,11.76,11.02,11.25,246119,0
+MTW.US,D,20220511,000000,11.28,11.53,11.08,11.15,231411,0
+MTW.US,D,20220512,000000,10.96,11.56,10.87,11.52,279009,0
+MTW.US,D,20220513,000000,11.71,11.81,11.3616,11.5,243948,0
+MTW.US,D,20220516,000000,11.52,11.8,11.09,11.65,318132,0
+MTW.US,D,20220517,000000,12.02,12.395,11.96,12.34,193816,0
+MTW.US,D,20220518,000000,12.18,12.5121,11.67,11.76,130808,0
+MTW.US,D,20220519,000000,11.56,11.95,11.56,11.73,177439,0
+MTW.US,D,20220520,000000,11.8,11.8,11.26,11.65,552680,0
+MTW.US,D,20220523,000000,11.87,12.2257,11.79,11.95,176872,0
+MTW.US,D,20220524,000000,11.75,11.98,11.34,11.86,316652,0
+MTW.US,D,20220525,000000,11.84,12.31,11.84,12.24,153662,0
+MTW.US,D,20220526,000000,12.43,12.69,12.4,12.61,137686,0
+MTW.US,D,20220527,000000,12.75,12.98,12.75,12.95,192319,0
+MTW.US,D,20220531,000000,12.77,13.17,12.7,13.02,251980,0
+MTW.US,D,20220601,000000,13.07,13.17,12.69,12.92,254103,0
+MTW.US,D,20220602,000000,13,13.6,13,13.55,269775,0
+MTW.US,D,20220603,000000,13.46,13.57,13.27,13.39,230272,0
+MTW.US,D,20220606,000000,13.61,13.69,13.44,13.65,171247,0
+MTW.US,D,20220607,000000,13.41,13.665,13.25,13.63,138463,0
+MTW.US,D,20220608,000000,13.45,13.615,13.28,13.32,161639,0
+MTW.US,D,20220609,000000,13.17,13.26,13,13.06,180525,0
+MTW.US,D,20220610,000000,12.76,12.83,12.32,12.4,218928,0
+MTW.US,D,20220613,000000,11.97,12.14,11.555,11.64,199834,0
+MTW.US,D,20220614,000000,11.91,12.27,11.91,12.18,228494,0
+MTW.US,D,20220615,000000,12.35,12.41,11.76,11.91,266118,0
+MTW.US,D,20220616,000000,11.51,11.55,10.42,10.53,239284,0
+MTW.US,D,20220617,000000,10.81,10.84,10.5097,10.64,272227,0
+MTW.US,D,20220621,000000,10.7,10.82,10.39,10.5,234664,0
+MTW.US,D,20220622,000000,10.24,10.455,10.14,10.38,251107,0
+MTW.US,D,20220623,000000,10.39,10.445,9.97,10.29,225881,0
+MTW.US,D,20220624,000000,10.38,10.88,10.38,10.64,392527,0
+MTW.US,D,20220627,000000,10.7,10.97,10.69,10.88,177970,0
+MTW.US,D,20220628,000000,10.96,11.16,10.74,10.76,125119,0
+MTW.US,D,20220629,000000,10.64,10.64,10.19,10.54,197049,0
+MTW.US,D,20220630,000000,10.27,10.54,10.08,10.53,168556,0
+MTW.US,D,20220701,000000,10.43,10.78,10.31,10.59,173105,0
+MTW.US,D,20220705,000000,10.36,10.635,10.1004,10.59,177859,0
+MTW.US,D,20220706,000000,10.55,10.55,10.1431,10.29,120313,0
+MTW.US,D,20220707,000000,10.52,10.876,10.52,10.67,223550,0
+MTW.US,D,20220708,000000,10.59,10.75,10.51,10.54,249839,0
+MTW.US,D,20220711,000000,10.45,10.5218,10.15,10.29,163429,0
+MTW.US,D,20220712,000000,10.15,10.51,10.15,10.31,307718,0
+MTW.US,D,20220713,000000,10.19,10.36,10.03,10.26,135233,0
+MTW.US,D,20220714,000000,10,10.16,9.83,10.14,188065,0
+MTW.US,D,20220715,000000,10.41,10.68,10.08,10.33,218409,0
+MTW.US,D,20220718,000000,10.46,10.74,10.34,10.34,203218,0
+MTW.US,D,20220719,000000,10.54,11,10.45,10.92,214130,0
+MTW.US,D,20220720,000000,10.86,11.05,10.77,10.98,287650,0
+MTW.US,D,20220721,000000,10.88,10.94,10.55,10.83,270065,0
+MTW.US,D,20220722,000000,10.93,10.98,10.53,10.7,279764,0
+MTW.US,D,20220725,000000,10.76,11.1,10.71,11,189196,0
+MTW.US,D,20220726,000000,10.9,11,10.68,10.87,181119,0
+MTW.US,D,20220727,000000,10.97,11.35,10.875,11.26,199693,0
+MTW.US,D,20220728,000000,11.32,11.5,11,11.1,365636,0
+MTW.US,D,20220729,000000,11.15,11.5,11.08,11.43,425537,0
+MTW.US,D,20220801,000000,11.25,11.46,10.95,11.3,580545,0
+MTW.US,D,20220802,000000,11.17,11.46,11.04,11.27,409826,0
+MTW.US,D,20220803,000000,11.48,11.65,11.195,11.43,364409,0
+MTW.US,D,20220804,000000,11.9,11.98,11.65,11.78,289414,0
+MTW.US,D,20220805,000000,10.97,11.62,10.578,11.25,364244,0
+MTW.US,D,20220808,000000,11.18,11.3,10.6225,10.9,396808,0
+MTW.US,D,20220809,000000,11,11.13,10.71,10.94,312610,0
+MTW.US,D,20220810,000000,11.18,11.33,11.09,11.16,586571,0
+MTW.US,D,20220811,000000,11.27,11.438,11.07,11.19,1460357,0
+MTW.US,D,20220812,000000,11.27,11.43,11.07,11.22,1137319,0
+MTW.US,D,20220815,000000,11.2,11.2,10.95,11.06,1045450,0
+MTW.US,D,20220816,000000,11.07,11.36,11.02,11.31,862056,0
+MTW.US,D,20220817,000000,11.24,11.24,10.71,10.72,329705,0
+MTW.US,D,20220818,000000,10.68,10.75,10.52,10.65,202155,0
+MTW.US,D,20220819,000000,10.5,10.56,10.26,10.4,326412,0
+MTW.US,D,20220822,000000,10.25,10.25,9.72,9.8,456968,0
+MTW.US,D,20220823,000000,9.96,10.39,9.8338,10.27,356335,0
+MTW.US,D,20220824,000000,10.37,10.505,10.29,10.41,245224,0
+MTW.US,D,20220825,000000,10.39,10.76,10.39,10.65,242325,0
+MTW.US,D,20220826,000000,10.75,10.77,10.35,10.38,284638,0
+MTW.US,D,20220829,000000,10.28,10.36,10.06,10.09,171657,0
+MTW.US,D,20220830,000000,10.11,10.13,9.66,9.83,233390,0
+MTW.US,D,20220831,000000,9.87,9.9008,9.52,9.55,333874,0
+MTW.US,D,20220901,000000,9.43,9.44,9.255,9.38,260746,0
+MTW.US,D,20220902,000000,9.67,9.67,9.36,9.43,273395,0
+MTW.US,D,20220906,000000,9.49,9.52,9.26,9.34,151149,0
+MTW.US,D,20220907,000000,9.27,9.6,9.26,9.5,179837,0
+MTW.US,D,20220908,000000,9.5,9.675,9.27,9.54,265911,0
+MTW.US,D,20220909,000000,9.64,9.89,9.64,9.81,197958,0
+MTW.US,D,20220912,000000,9.96,10.18,9.8585,9.94,161442,0
+MTW.US,D,20220913,000000,9.53,9.6,9.16,9.21,267291,0
+MTW.US,D,20220914,000000,9.23,9.23,8.93,9.07,206161,0
+MTW.US,D,20220915,000000,9.01,9.23,8.98,9.02,174153,0
+MTW.US,D,20220916,000000,8.8,8.93,8.68,8.93,420768,0
+MTW.US,D,20220919,000000,8.79,9.23,8.76,9.16,161950,0
+MTW.US,D,20220920,000000,9.08,9.08,8.83,8.9,151836,0
+MTW.US,D,20220921,000000,9.04,9.095,8.64,8.69,204260,0
+MTW.US,D,20220922,000000,8.68,8.72,8.47,8.49,159051,0
+MTW.US,D,20220923,000000,8.33,8.37,8.12,8.33,193765,0
+MTW.US,D,20220926,000000,8.25,8.395,8.05,8.12,257011,0
+MTW.US,D,20220927,000000,8.2,8.28,7.94,7.98,173715,0
+MTW.US,D,20220928,000000,8.04,8.39,8.04,8.24,213114,0
+MTW.US,D,20220929,000000,8.13,8.13,7.835,7.99,191287,0
+MTW.US,D,20220930,000000,7.91,8.06,7.75,7.75,451742,0
+MTW.US,D,20221003,000000,7.89,8.29,7.655,8.09,433072,0
+MTW.US,D,20221004,000000,8.27,8.81,8.27,8.8,314550,0
+MTW.US,D,20221005,000000,8.61,8.67,8.505,8.61,186648,0
+MTW.US,D,20221006,000000,8.5,8.65,8.405,8.45,102746,0
+MTW.US,D,20221007,000000,8.36,8.36,8.04,8.19,136500,0
+MTW.US,D,20221010,000000,8.25,8.31,7.96,8.09,172337,0
+MTW.US,D,20221011,000000,7.97,8.03,7.81,7.9,162464,0
+MTW.US,D,20221012,000000,7.9,7.9899,7.75,7.84,463288,0
+MTW.US,D,20221013,000000,7.67,8.28,7.53,8.19,267983,0
+MTW.US,D,20221014,000000,8.25,8.305,7.94,7.98,134231,0
+MTW.US,D,20221017,000000,8.12,8.34,8.12,8.28,145530,0
+MTW.US,D,20221018,000000,8.54,8.72,8.43,8.52,140000,0
+MTW.US,D,20221019,000000,8.4,8.49,7.99,8.25,181962,0
+MTW.US,D,20221020,000000,8.28,8.415,8.11,8.14,108259,0
+MTW.US,D,20221021,000000,8.19,8.4632,8.17,8.42,199087,0
+MTW.US,D,20221024,000000,8.4,8.4,8.13,8.16,155605,0
+MTW.US,D,20221025,000000,8.11,8.54,8.11,8.4,138113,0
+MTW.US,D,20221026,000000,8.47,8.8,8.43,8.52,144274,0
+MTW.US,D,20221027,000000,8.66,8.92,8.61,8.64,162643,0
+MTW.US,D,20221028,000000,8.69,9.095,8.69,9.06,159206,0
+MTW.US,D,20221031,000000,9,9.2,9,9.12,194149,0
+MTW.US,D,20221101,000000,9.21,9.45,9.19,9.43,172186,0
+MTW.US,D,20221102,000000,9.43,9.46,8.955,9,192525,0
+MTW.US,D,20221103,000000,8.74,9.38,8.69,9.28,127325,0
+MTW.US,D,20221104,000000,9.54,9.69,9.38,9.68,242984,0
+MTW.US,D,20221107,000000,9.87,10.06,9.6384,9.76,166364,0
+MTW.US,D,20221108,000000,9.185,9.72,8.82,9.07,272827,0
+MTW.US,D,20221109,000000,8.86,9.37,8.86,9.02,195112,0
+MTW.US,D,20221110,000000,9.51,9.98,9.48,9.83,227524,0
+MTW.US,D,20221111,000000,9.99,10.39,9.95,10.32,233692,0
+MTW.US,D,20221114,000000,10.21,10.21,9.66,9.68,283865,0
+MTW.US,D,20221115,000000,9.8,10.32,9.79,9.84,216055,0
+MTW.US,D,20221116,000000,9.77,9.83,9.5,9.57,152696,0
+MTW.US,D,20221117,000000,9.33,9.7,9.26,9.7,154506,0
+MTW.US,D,20221118,000000,9.91,9.98,9.59,9.87,208917,0
+MTW.US,D,20221121,000000,9.87,10.12,9.81,9.9,150338,0
+MTW.US,D,20221122,000000,9.93,10.04,9.69,9.74,141289,0
+MTW.US,D,20221123,000000,9.72,9.96,9.54,9.58,181175,0
+MTW.US,D,20221125,000000,9.64,9.79,9.6392,9.66,71393,0
+MTW.US,D,20221128,000000,9.61,9.72,9.11,9.25,308398,0
+MTW.US,D,20221129,000000,9.3,9.6,9.3,9.51,154879,0
+MTW.US,D,20221130,000000,9.49,9.87,9.2,9.82,404864,0
+MTW.US,D,20221201,000000,9.9,9.96,9.53,9.7,117381,0
+MTW.US,D,20221202,000000,9.47,9.7584,9.41,9.62,123703,0
+MTW.US,D,20221205,000000,9.56,9.68,9.47,9.56,126366,0
+MTW.US,D,20221206,000000,9.6,9.77,9.345,9.48,266188,0
+MTW.US,D,20221207,000000,9.37,9.6,9.33,9.39,138858,0
+MTW.US,D,20221208,000000,9.46,9.63,9.37,9.47,107126,0
+MTW.US,D,20221209,000000,9.42,9.55,9.18,9.2,121687,0
+MTW.US,D,20221212,000000,9.15,9.335,9.05,9.27,410676,0
+MTW.US,D,20221213,000000,9.64,9.76,9.31,9.76,212195,0
+MTW.US,D,20221214,000000,9.62,9.82,9.31,9.38,172750,0
+MTW.US,D,20221215,000000,9.29,9.35,9.005,9.18,362909,0
+MTW.US,D,20221216,000000,9.02,9.195,9,9.15,368669,0
+MTW.US,D,20221219,000000,9.3,9.66,9.3,9.54,250360,0
+MTW.US,D,20221220,000000,9.46,9.57,9.26,9.37,161600,0
+MTW.US,D,20221221,000000,9.47,9.62,9.39,9.58,249850,0
+MTW.US,D,20221222,000000,9.47,9.47,9.1,9.4,166725,0
+MTW.US,D,20221223,000000,9.33,9.54,9.31,9.47,106818,0
+MTW.US,D,20221227,000000,9.5,9.58,9.4,9.56,120265,0
+MTW.US,D,20221228,000000,9.54,9.645,9.12,9.12,128045,0
+MTW.US,D,20221229,000000,9.15,9.39,9.15,9.31,140262,0
+MTW.US,D,20221230,000000,9.24,9.325,9.12,9.16,158976,0
+MTW.US,D,20230103,000000,9.28,9.61,9.06,9.61,247954,0
+MTW.US,D,20230104,000000,9.71,9.9187,9.655,9.75,180466,0
+MTW.US,D,20230105,000000,9.73,9.79,9.5601,9.59,136996,0
+MTW.US,D,20230106,000000,9.71,10.11,9.61,10.09,209323,0
+MTW.US,D,20230109,000000,10.07,10.5,10.03,10.26,163295,0
+MTW.US,D,20230110,000000,10.14,11.03,10.14,11.01,264311,0
+MTW.US,D,20230111,000000,11.05,11.52,11.02,11.47,293585,0
+MTW.US,D,20230112,000000,11.66,12.1,11.55,12.01,328923,0
+MTW.US,D,20230113,000000,11.85,11.9799,11.33,11.7,247390,0
+MTW.US,D,20230117,000000,11.7,11.94,11.17,11.38,256717,0
+MTW.US,D,20230118,000000,11.69,12.705,11.69,12.31,407686,0
+MTW.US,D,20230119,000000,12.18,12.18,11.37,11.53,168286,0
+MTW.US,D,20230120,000000,11.64,12,11.34,11.9,190613,0
+MTW.US,D,20230123,000000,11.96,12.62,11.875,12.55,191381,0
+MTW.US,D,20230124,000000,12.48,12.78,12.45,12.69,106586,0
+MTW.US,D,20230125,000000,12.55,12.8,12.48,12.79,161557,0
+MTW.US,D,20230126,000000,12.78,13,12.55,12.9,185072,0
+MTW.US,D,20230127,000000,12.87,13.2999,12.87,13.22,145897,0
+MTW.US,D,20230130,000000,13.01,13.19,13.01,13.17,253045,0
+MTW.US,D,20230131,000000,13.13,13.79,13.08,13.7,283510,0
+MTW.US,D,20230201,000000,13.62,14.25,13.48,14.23,279298,0
+MTW.US,D,20230202,000000,14.45,14.45,14.08,14.14,287208,0
+MTW.US,D,20230203,000000,14.1,14.2147,13.9,14.1,225944,0
+MTW.US,D,20230206,000000,14.04,14.11,13.845,13.99,264092,0
+MTW.US,D,20230207,000000,13.87,14.11,13.73,14,257105,0
+MTW.US,D,20230208,000000,14,14.09,13.82,14.05,164419,0
+MTW.US,D,20230209,000000,14.15,14.2993,13.6897,13.76,204965,0
+MTW.US,D,20230210,000000,13.62,13.7,13.47,13.64,241926,0
+MTW.US,D,20230213,000000,13.64,14.035,13.53,13.99,171505,0
+MTW.US,D,20230214,000000,13.84,14.03,13.67,13.9,147135,0
+MTW.US,D,20230215,000000,13.75,14.39,13.64,14.32,196512,0
+MTW.US,D,20230216,000000,13.98,14.3899,13.89,14.36,214053,0
+MTW.US,D,20230217,000000,14.45,14.56,14.1825,14.36,234554,0
+MTW.US,D,20230221,000000,15.84,18,15.82,16.22,1195572,0
+MTW.US,D,20230222,000000,16.26,17.035,16.15,16.33,737448,0
+MTW.US,D,20230223,000000,16.65,18.14,16.5838,17.74,706706,0
+MTW.US,D,20230224,000000,17.47,18.41,17.3568,18.1,590468,0
+MTW.US,D,20230227,000000,18.26,18.4985,17.77,18.22,523151,0
+MTW.US,D,20230228,000000,18.19,19.18,18.115,18.91,649077,0
+MTW.US,D,20230301,000000,18.9,19.51,18.9,19.26,427762,0
+MTW.US,D,20230302,000000,19.01,19.56,18.84,19.4,399600,0
+MTW.US,D,20230303,000000,19.56,19.73,19.2575,19.56,361281,0
+MTW.US,D,20230306,000000,19.84,20.2,19.32,19.54,525916,0
+MTW.US,D,20230307,000000,19.54,19.92,19.31,19.49,343377,0
+MTW.US,D,20230308,000000,19.58,19.8,19.15,19.8,417252,0
+MTW.US,D,20230309,000000,19.8,19.86,18.78,18.8,500165,0
+MTW.US,D,20230310,000000,18.81,18.8729,17.56,17.75,676846,0
+MTW.US,D,20230313,000000,17.36,17.56,16.66,16.89,970694,0
+MTW.US,D,20230314,000000,17.4,18.61,17.31,17.96,594897,0
+MTW.US,D,20230315,000000,17.18,17.388,16.59,16.95,684050,0
+MTW.US,D,20230316,000000,16.67,17.76,16.45,17.27,523205,0
+MTW.US,D,20230317,000000,17.02,17.02,16.12,16.15,644587,0
+MTW.US,D,20230320,000000,16.37,17.17,16.35,16.77,588455,0
+MTW.US,D,20230321,000000,17.29,17.79,17.14,17.76,481952,0
+MTW.US,D,20230322,000000,17.74,17.74,16.75,16.77,432770,0
+MTW.US,D,20230323,000000,16.9,17.53,16.64,16.87,352856,0
+MTW.US,D,20230324,000000,16.51,16.715,16.19,16.64,281481,0
+MTW.US,D,20230327,000000,16.6,16.68,15.87,16.43,458553,0
+MTW.US,D,20230328,000000,16.33,16.44,16.04,16.24,399684,0
+MTW.US,D,20230329,000000,16.49,16.73,16.1701,16.49,352068,0
+MTW.US,D,20230330,000000,16.69,17.04,16.6,16.68,247845,0
+MTW.US,D,20230331,000000,16.8,17.12,16.71,17.09,287719,0
+MTW.US,D,20230403,000000,16.08,16.76,16.04,16.74,469664,0
+MTW.US,D,20230404,000000,16.87,16.87,14.52,14.77,513019,0
+MTW.US,D,20230405,000000,14.58,14.94,14.405,14.59,481466,0
+MTW.US,D,20230406,000000,14.59,14.7,14.17,14.54,446458,0
+MTW.US,D,20230410,000000,14.54,14.98,14.525,14.74,375627,0
+MTW.US,D,20230411,000000,14.88,15.05,14.72,14.88,338111,0
+MTW.US,D,20230412,000000,15.07,15.32,14.95,15.17,417133,0
+MTW.US,D,20230413,000000,15.3,15.355,15.04,15.1,291009,0
+MTW.US,D,20230414,000000,15.17,15.38,14.89,15.06,204454,0
+MTW.US,D,20230417,000000,15.08,15.695,14.98,15.66,406258,0
+MTW.US,D,20230418,000000,15.79,16.04,15.615,15.97,195287,0
+MTW.US,D,20230419,000000,15.9,15.94,15.69,15.93,260973,0
+MTW.US,D,20230420,000000,15.82,16.02,15.64,15.75,168510,0
+MTW.US,D,20230421,000000,15.71,15.79,15.3,15.58,226068,0
+MTW.US,D,20230424,000000,15.61,16.1,15.61,16.09,239597,0
+MTW.US,D,20230425,000000,15.91,15.99,15.25,15.26,296318,0
+MTW.US,D,20230426,000000,15.17,15.47,15.06,15.14,238423,0
+MTW.US,D,20230427,000000,15.15,15.18,14.55,14.9,277550,0
+MTW.US,D,20230428,000000,14.79,15.44,14.79,15.29,240520,0
+MTW.US,D,20230501,000000,16.21,17.0581,15.86,16.21,533697,0
+MTW.US,D,20230502,000000,16.44,17.12,15.9033,16.91,857822,0
+MTW.US,D,20230503,000000,17.49,18.46,16.8,17.22,931613,0
+MTW.US,D,20230504,000000,17.37,17.37,15.16,15.26,505308,0
+MTW.US,D,20230505,000000,15.8,15.8,15.2921,15.5,431019,0
+MTW.US,D,20230508,000000,15.61,15.85,15.25,15.42,411417,0
+MTW.US,D,20230509,000000,15.3,15.59,14.95,15.5,421407,0
+MTW.US,D,20230510,000000,15.78,15.92,15.48,15.85,394894,0
+MTW.US,D,20230511,000000,15.54,15.7272,15.21,15.28,255445,0
+MTW.US,D,20230512,000000,15.32,15.67,15.12,15.24,186223,0
+MTW.US,D,20230515,000000,15.36,15.535,15.06,15.47,253383,0
+MTW.US,D,20230516,000000,15.18,15.395,14.92,14.96,230973,0
+MTW.US,D,20230517,000000,15.13,15.49,15.06,15.28,231779,0
+MTW.US,D,20230518,000000,15.16,15.9,15.12,15.85,300136,0
+MTW.US,D,20230519,000000,16.1,16.211,15.415,15.63,291482,0
+MTW.US,D,20230522,000000,15.74,15.9,15.35,15.42,278223,0
+MTW.US,D,20230523,000000,15.25,15.65,15.08,15.24,169745,0
+MTW.US,D,20230524,000000,15.03,15.13,14.67,14.79,290311,0
+MTW.US,D,20230525,000000,14.65,15.05,14.53,14.89,187744,0
+MTW.US,D,20230526,000000,14.97,15.1,14.792,14.95,145356,0
+MTW.US,D,20230530,000000,14.96,15.06,14.67,14.72,168494,0
+MTW.US,D,20230531,000000,14.72,14.815,14.025,14.35,302722,0
+MTW.US,D,20230601,000000,14.34,14.92,14.25,14.82,197083,0
+MTW.US,D,20230602,000000,15.18,16.23,15.16,16.18,257614,0
+MTW.US,D,20230605,000000,16.04,16.04,15.41,15.86,249141,0
+MTW.US,D,20230606,000000,15.85,17.5,15.805,17.29,359682,0
+MTW.US,D,20230607,000000,17.42,18.065,17.24,18.01,296606,0
+MTW.US,D,20230608,000000,17.84,17.98,17.42,17.66,248681,0
+MTW.US,D,20230609,000000,17.62,17.72,17.16,17.37,157339,0
+MTW.US,D,20230612,000000,17.35,17.75,17.17,17.63,195799,0
+MTW.US,D,20230613,000000,17.74,18.265,17.65,17.98,195629,0
+MTW.US,D,20230614,000000,18,18.19,17.678,17.98,247805,0
+MTW.US,D,20230615,000000,17.78,18.1,17.5,18.06,308167,0
+MTW.US,D,20230616,000000,18.24,18.24,17.5375,17.75,357333,0
+MTW.US,D,20230620,000000,17.69,18.05,17.55,17.86,208371,0
+MTW.US,D,20230621,000000,17.57,18.15,17.515,17.8,219179,0
+MTW.US,D,20230622,000000,17.75,17.865,17.48,17.75,159620,0
+MTW.US,D,20230623,000000,17.35,17.635,17.28,17.53,397024,0
+MTW.US,D,20230626,000000,17.51,18.09,17.465,17.67,261414,0
+MTW.US,D,20230627,000000,17.68,18.32,17.67,18.23,256922,0
+MTW.US,D,20230628,000000,18.25,18.6199,17.97,18.41,397387,0
+MTW.US,D,20230629,000000,18.44,18.878,18.44,18.71,205041,0
+MTW.US,D,20230630,000000,18.95,19.07,18.6634,18.83,203083,0
+MTW.US,D,20230703,000000,18.73,19.05,18.62,18.87,134323,0
+MTW.US,D,20230705,000000,18.82,18.82,17.84,17.93,268583,0
+MTW.US,D,20230706,000000,17.67,17.7954,17.14,17.42,225545,0
+MTW.US,D,20230707,000000,17.42,18.19,17.25,17.94,304474,0
+MTW.US,D,20230710,000000,17.94,18.165,17.68,17.86,174352,0
+MTW.US,D,20230711,000000,17.97,18.09,17.57,17.98,386601,0
+MTW.US,D,20230712,000000,18.36,19.51,18.28,19.32,858709,0
+MTW.US,D,20230713,000000,19.41,19.81,19.04,19.71,401819,0
+MTW.US,D,20230714,000000,19.71,19.72,18.826,19.33,291824,0
+MTW.US,D,20230717,000000,19.33,19.52,19.02,19.05,234204,0
+MTW.US,D,20230718,000000,19,19.665,19,19.6,192868,0
+MTW.US,D,20230719,000000,19.6,19.67,19.22,19.4,216659,0
+MTW.US,D,20230720,000000,19.43,19.43,18.93,19.01,145856,0
+MTW.US,D,20230721,000000,19.19,19.19,18.4,18.56,221492,0
+MTW.US,D,20230724,000000,18.5,18.8227,18.43,18.59,123589,0
+MTW.US,D,20230725,000000,18.31,18.35,17.91,17.94,233906,0
+MTW.US,D,20230726,000000,17.94,18.3719,17.48,17.77,243235,0
+MTW.US,D,20230727,000000,17.87,18.135,17.65,17.76,210586,0
+MTW.US,D,20230728,000000,17.83,18.13,17.56,17.84,177683,0
+MTW.US,D,20230731,000000,17.9,18.26,17.9,18.12,201965,0
+MTW.US,D,20230801,000000,18.14,19.02,18.14,18.85,578301,0
+MTW.US,D,20230802,000000,18.55,18.84,18.08,18.24,309557,0
+MTW.US,D,20230803,000000,18.14,18.19,17.69,17.72,315281,0
+MTW.US,D,20230804,000000,17.65,17.95,17.15,17.54,347289,0
+MTW.US,D,20230807,000000,17.61,18.33,17.59,18.21,561663,0
+MTW.US,D,20230808,000000,19.2,19.48,16.95,17.45,896527,0
+MTW.US,D,20230809,000000,17.63,17.63,16.1601,16.46,670333,0
+MTW.US,D,20230810,000000,16.55,16.82,16.39,16.81,491412,0
+MTW.US,D,20230811,000000,16.95,17.13,16.76,17.07,363495,0
+MTW.US,D,20230814,000000,16.91,17.04,16.4,16.76,184394,0
+MTW.US,D,20230815,000000,16.61,16.76,16.3304,16.65,247483,0
+MTW.US,D,20230816,000000,16.55,16.87,16.12,16.15,311317,0
+MTW.US,D,20230817,000000,16.19,16.48,15.61,15.67,345574,0
+MTW.US,D,20230818,000000,15.4,15.89,15.4,15.73,414622,0
+MTW.US,D,20230821,000000,15.72,15.94,15.34,15.61,281381,0
+MTW.US,D,20230822,000000,15.69,15.82,15.54,15.6,194742,0
+MTW.US,D,20230823,000000,15.71,15.79,15.51,15.68,145102,0
+MTW.US,D,20230824,000000,15.6,15.71,15.25,15.42,223846,0
+MTW.US,D,20230825,000000,15.51,15.62,15.21,15.47,164362,0
+MTW.US,D,20230828,000000,15.57,16,15.57,15.94,347317,0
+MTW.US,D,20230829,000000,15.94,16.78,15.82,16.77,235470,0
+MTW.US,D,20230830,000000,16.65,16.975,16.3,16.88,274803,0
+MTW.US,D,20230831,000000,16.95,16.995,16.75,16.92,257975,0
+MTW.US,D,20230901,000000,17.08,17.2,16.66,16.83,227875,0
+MTW.US,D,20230905,000000,16.71,16.82,16.32,16.42,242514,0
+MTW.US,D,20230906,000000,16.41,16.64,16.1,16.22,165567,0
+MTW.US,D,20230907,000000,16.06,16.06,15.21,15.23,297705,0
+MTW.US,D,20230908,000000,15.12,15.32,14.98,15.22,214013,0
+MTW.US,D,20230911,000000,15.38,15.38,14.58,14.63,262736,0
+MTW.US,D,20230912,000000,14.51,14.875,14.27,14.37,192976,0
+MTW.US,D,20230913,000000,14.38,14.38,13.93,14.18,531161,0
+MTW.US,D,20230914,000000,14.47,14.779,14.24,14.76,252048,0
+MTW.US,D,20230915,000000,14.72,15,14.617,14.91,440084,0
+MTW.US,D,20230918,000000,14.94,15.34,14.94,15.15,150583,0
+MTW.US,D,20230919,000000,15.15,15.35,14.98,15.22,153450,0
+MTW.US,D,20230920,000000,15.33,15.65,14.95,14.98,193850,0
+MTW.US,D,20230921,000000,14.71,14.94,14.5,14.9,184436,0
+MTW.US,D,20230922,000000,14.74,14.89,14.53,14.64,184545,0
+MTW.US,D,20230925,000000,14.25,14.96,14.25,14.7,180612,0
+MTW.US,D,20230926,000000,14.55,14.84,14.35,14.47,213548,0
+MTW.US,D,20230927,000000,14.67,14.9312,14.63,14.88,182203,0
+MTW.US,D,20230928,000000,14.89,15.35,14.89,15.09,143226,0
+MTW.US,D,20230929,000000,15.27,15.41,14.95,15.05,201786,0
+MTW.US,D,20231002,000000,15,15.19,14.56,14.71,192341,0
+MTW.US,D,20231003,000000,14.51,14.7,14.44,14.58,210163,0
+MTW.US,D,20231004,000000,14.48,14.52,13.88,14.32,228440,0
+MTW.US,D,20231005,000000,14.27,14.32,13.97,14.26,319896,0
+MTW.US,D,20231006,000000,13.98,14.93,13.98,14.53,338637,0
+MTW.US,D,20231009,000000,14.36,14.58,14.1301,14.5,125298,0
+MTW.US,D,20231010,000000,14.61,14.88,14.61,14.65,118067,0
+MTW.US,D,20231011,000000,14.67,14.8172,14.42,14.73,117846,0
+MTW.US,D,20231012,000000,14.77,14.77,14.08,14.48,119235,0
+MTW.US,D,20231013,000000,14.49,14.72,13.83,13.92,131003,0
+MTW.US,D,20231016,000000,14.04,14.2,13.86,14.03,317705,0
+MTW.US,D,20231017,000000,13.89,14.4,13.86,14.24,234687,0
+MTW.US,D,20231018,000000,13.96,13.96,13.18,13.21,234870,0
+MTW.US,D,20231019,000000,13.21,13.46,12.86,12.97,292261,0
+MTW.US,D,20231020,000000,13.01,13.25,12.68,13.12,286783,0
+MTW.US,D,20231023,000000,13.06,13.25,12.73,12.83,190585,0
+MTW.US,D,20231024,000000,13.13,13.13,12.62,12.84,241812,0
+MTW.US,D,20231025,000000,12.75,12.75,12.35,12.37,244543,0
+MTW.US,D,20231026,000000,12.47,12.75,12.4,12.6,133711,0
+MTW.US,D,20231027,000000,12.61,12.61,12.2,12.32,143278,0
+MTW.US,D,20231030,000000,12.52,12.81,12.46,12.71,234917,0
+MTW.US,D,20231031,000000,12.75,12.94,12.59,12.8,329547,0
+MTW.US,D,20231101,000000,12.69,13.05,12.43,12.75,382430,0
+MTW.US,D,20231102,000000,14.5,14.928,13.37,13.56,793823,0
+MTW.US,D,20231103,000000,14.05,14.2782,13.47,13.56,393393,0
+MTW.US,D,20231106,000000,13.74,13.8,13.06,13.53,327709,0
+MTW.US,D,20231107,000000,13.37,14.04,13.32,13.96,235117,0
+MTW.US,D,20231108,000000,13.89,14,13.74,13.87,231177,0
+MTW.US,D,20231109,000000,14.02,14.11,13.51,13.55,258788,0
+MTW.US,D,20231110,000000,13.56,14.1,13.245,14.1,273243,0
+MTW.US,D,20231113,000000,13.93,14.07,13.81,13.86,177898,0
+MTW.US,D,20231114,000000,14.27,14.62,13.83,14.45,503145,0
+MTW.US,D,20231115,000000,14.52,14.8,14.12,14.51,415879,0
+MTW.US,D,20231116,000000,14.5,14.5,13.93,14.02,396217,0
+MTW.US,D,20231117,000000,14.29,14.48,14.07,14.47,551643,0
+MTW.US,D,20231120,000000,14.38,14.735,14.29,14.61,262244,0
+MTW.US,D,20231121,000000,14.46,14.46,14.17,14.29,193729,0
+MTW.US,D,20231122,000000,14.29,14.54,14.195,14.45,237373,0
+MTW.US,D,20231124,000000,14.42,14.775,14.42,14.67,95203,0
+MTW.US,D,20231127,000000,14.56,14.735,14.41,14.59,233411,0
+MTW.US,D,20231128,000000,14.55,14.59,13.86,13.91,177676,0
+MTW.US,D,20231129,000000,14.1,14.4,14.1,14.27,333681,0
+MTW.US,D,20231130,000000,14.42,14.63,14.01,14.33,416078,0
+MTW.US,D,20231201,000000,14.34,15.22,14.2001,15.2,491615,0
+MTW.US,D,20231204,000000,15.04,15.95,15.04,15.84,498613,0
+MTW.US,D,20231205,000000,15.79,15.79,15.22,15.23,653954,0
+MTW.US,D,20231206,000000,15.33,15.6,15.18,15.41,880565,0
+MTW.US,D,20231207,000000,15.46,15.68,15.33,15.58,423470,0
+MTW.US,D,20231208,000000,15.53,15.8,15.4411,15.52,308470,0
+MTW.US,D,20231211,000000,15.43,15.48,14.905,14.95,345204,0
+MTW.US,D,20231212,000000,14.94,15.115,14.68,14.95,385894,0
+MTW.US,D,20231213,000000,14.97,15.58,14.59,15.55,318273,0
+MTW.US,D,20231214,000000,15.84,16.49,15.84,16.29,327168,0
+MTW.US,D,20231215,000000,16.38,16.61,16.06,16.14,490334,0
+MTW.US,D,20231218,000000,16.25,16.3,15.75,15.86,200737,0
+MTW.US,D,20231219,000000,16.08,16.66,16.08,16.64,278563,0
+MTW.US,D,20231220,000000,16.52,16.69,16.2,16.22,225751,0
+MTW.US,D,20231221,000000,16.49,16.58,16.26,16.57,188365,0
+MTW.US,D,20231222,000000,16.57,16.8,16.49,16.62,147127,0
+MTW.US,D,20231226,000000,16.67,17.16,16.65,17.05,180675,0
+MTW.US,D,20231227,000000,17.13,17.25,16.98,17.11,181051,0
+MTW.US,D,20231228,000000,16.97,17.13,16.935,17.11,125039,0
+MTW.US,D,20231229,000000,17.19,17.21,16.65,16.69,168971,0
+MTW.US,D,20240102,000000,16.54,16.62,16.1,16.23,184655,0
+MTW.US,D,20240103,000000,16.03,16.09,15.63,15.68,177263,0
+MTW.US,D,20240104,000000,15.68,15.86,15.58,15.76,201018,0
+MTW.US,D,20240105,000000,15.59,15.9,15.59,15.7,279017,0
+MTW.US,D,20240108,000000,15.7,15.93,15.55,15.93,236754,0
+MTW.US,D,20240109,000000,15.67,15.72,15.34,15.65,171045,0
+MTW.US,D,20240110,000000,15.59,15.89,15.44,15.88,188102,0
+MTW.US,D,20240111,000000,15.78,15.94,15.47,15.94,206512,0
+MTW.US,D,20240112,000000,16.24,16.24,15.8,15.89,185902,0
+MTW.US,D,20240116,000000,15.68,15.8,15.46,15.58,153539,0
+MTW.US,D,20240117,000000,15.24,15.49,15.19,15.47,305639,0
+MTW.US,D,20240118,000000,15.61,15.935,15.185,15.53,167260,0
+MTW.US,D,20240119,000000,15.69,15.69,15.27,15.59,165676,0
+MTW.US,D,20240122,000000,15.83,16.25,15.83,15.93,200629,0
+MTW.US,D,20240123,000000,16.18,16.18,15.77,15.77,201740,0
+MTW.US,D,20240124,000000,16.04,16.08,15.44,15.53,162064,0
+MTW.US,D,20240125,000000,15.9,16.42,15.9,16.26,247042,0
+MTW.US,D,20240126,000000,16.39,16.57,16.225,16.32,185136,0
+MTW.US,D,20240129,000000,16.33,16.66,16.11,16.65,136677,0
+MTW.US,D,20240130,000000,16.48,16.82,16.47,16.82,228854,0
+MTW.US,D,20240131,000000,16.82,16.82,16.09,16.1,201118,0
+MTW.US,D,20240201,000000,16.31,16.73,16.25,16.7,224298,0
+MTW.US,D,20240202,000000,16.41,16.75,16.26,16.58,174801,0
+MTW.US,D,20240205,000000,16.85,17,16.51,16.75,363267,0
+MTW.US,D,20240206,000000,16.73,16.94,16.63,16.74,214080,0
+MTW.US,D,20240207,000000,16.82,16.92,16.46,16.7,182760,0
+MTW.US,D,20240208,000000,16.7,17.13,16.64,17.04,188487,0
+MTW.US,D,20240209,000000,16.88,16.99,16.65,16.86,239207,0
+MTW.US,D,20240212,000000,16.96,17.647,16.96,17.44,306409,0
+MTW.US,D,20240213,000000,16.62,16.72,15.74,15.78,380072,0
+MTW.US,D,20240214,000000,16.08,16.4999,16.05,16.44,328038,0
+MTW.US,D,20240215,000000,14.51,14.77,13.29,14.6,1098104,0
+MTW.US,D,20240216,000000,14.52,14.52,13.19,13.23,870880,0
+MTW.US,D,20240220,000000,13.09,13.4,12.95,13.39,596629,0
+MTW.US,D,20240221,000000,13.47,13.65,13.38,13.58,420848,0
+MTW.US,D,20240222,000000,13.71,13.8,13.08,13.11,540407,0
+MTW.US,D,20240223,000000,13.06,13.43,12.98,13.3,325437,0
+MTW.US,D,20240226,000000,13.25,13.56,13.125,13.33,274425,0
+MTW.US,D,20240227,000000,13.44,13.5,13.28,13.43,240761,0
+MTW.US,D,20240228,000000,13.33,13.64,13.3,13.52,364142,0
+MTW.US,D,20240229,000000,13.79,14.03,13.68,13.94,339628,0
+MTW.US,D,20240301,000000,14.05,14.05,13.555,13.56,266871,0
+MTW.US,D,20240304,000000,13.62,13.87,13.56,13.59,239792,0
+MTW.US,D,20240305,000000,13.46,13.61,13.22,13.23,213168,0
+MTW.US,D,20240306,000000,13.41,13.65,13.305,13.44,203955,0
+MTW.US,D,20240307,000000,13.62,13.85,13.46,13.48,185187,0
+MTW.US,D,20240308,000000,13.64,13.89,13.43,13.46,259871,0
+MTW.US,D,20240311,000000,13.38,13.53,13.38,13.44,179308,0
+MTW.US,D,20240312,000000,13.43,13.45,13.18,13.19,261903,0
+MTW.US,D,20240313,000000,13.12,13.48,13.12,13.41,183384,0
+MTW.US,D,20240314,000000,13.41,13.48,12.88,12.96,247013,0
+MTW.US,D,20240315,000000,12.9,13.23,12.85,13.02,398878,0
+MTW.US,D,20240318,000000,13.3,13.3,12.91,12.93,265901,0
+MTW.US,D,20240319,000000,12.86,13.25,12.66,13.23,226794,0
+MTW.US,D,20240320,000000,13.17,13.31,13.03,13.22,165991,0
+MTW.US,D,20240321,000000,13.31,13.58,13.28,13.45,228802,0
+MTW.US,D,20240322,000000,13.53,13.61,13.3401,13.5,159532,0
+MTW.US,D,20240325,000000,13.49,13.62,13.36,13.44,157894,0
+MTW.US,D,20240326,000000,13.51,13.69,13.38,13.52,233857,0
+MTW.US,D,20240327,000000,13.92,14.04,13.78,14.02,326867,0
+MTW.US,D,20240328,000000,13.99,14.29,13.99,14.14,211661,0
+MTW.US,D,20240401,000000,14.12,14.26,13.86,13.97,229697,0
+MTW.US,D,20240402,000000,13.74,13.96,13.705,13.91,189527,0
+MTW.US,D,20240403,000000,13.91,14.194,13.91,14.09,191162,0
+MTW.US,D,20240404,000000,14.3,14.32,13.49,13.68,374900,0
+MTW.US,D,20240405,000000,13.64,13.915,13.64,13.78,177084,0
+MTW.US,D,20240408,000000,13.83,13.93,13.51,13.51,156148,0
+MTW.US,D,20240409,000000,13.55,13.78,13.495,13.67,232853,0
+MTW.US,D,20240410,000000,13.26,13.71,13.0619,13.55,270781,0
+MTW.US,D,20240411,000000,13.6,13.62,13.35,13.58,141516,0
+MTW.US,D,20240412,000000,13.45,13.69,13.45,13.57,158128,0
+MTW.US,D,20240415,000000,13.68,13.87,13.3825,13.46,177123,0
+MTW.US,D,20240416,000000,13.23,13.23,12.98,13.02,188104,0
+MTW.US,D,20240417,000000,13.11,13.19,12.84,12.91,171946,0
+MTW.US,D,20240418,000000,12.99,13.13,12.81,12.83,164247,0
+MTW.US,D,20240419,000000,12.8,13,12.6891,12.89,130091,0
+MTW.US,D,20240422,000000,12.82,12.93,12.76,12.78,148964,0
+MTW.US,D,20240423,000000,12.75,13.15,12.75,13.02,206221,0
+MTW.US,D,20240424,000000,12.97,13.089,12.85,13.07,213769,0
+MTW.US,D,20240425,000000,12.89,12.89,12.6,12.79,181106,0
+MTW.US,D,20240426,000000,12.86,12.95,12.615,12.64,133477,0
+MTW.US,D,20240429,000000,12.7,12.91,12.66,12.82,198495,0
+MTW.US,D,20240430,000000,12.67,12.67,12.1,12.1,271663,0
+MTW.US,D,20240501,000000,12.13,12.245,11.73,11.85,225541,0
+MTW.US,D,20240502,000000,11.99,12.53,11.875,12.47,401554,0
+MTW.US,D,20240503,000000,12.72,12.8,12.38,12.43,192380,0
+MTW.US,D,20240506,000000,12.56,12.66,12.43,12.45,345479,0
+MTW.US,D,20240507,000000,12.51,12.87,12.51,12.63,238199,0
+MTW.US,D,20240508,000000,12,12.64,11.16,12.42,412334,0
+MTW.US,D,20240509,000000,12.37,12.42,11.97,12.26,391490,0
+MTW.US,D,20240510,000000,12.33,12.4,12.03,12.26,300343,0
+MTW.US,D,20240513,000000,12.35,12.47,12.202,12.29,290873,0
+MTW.US,D,20240514,000000,12.5,13.01,12.49,12.93,226338,0
+MTW.US,D,20240515,000000,13.1,13.13,12.77,12.88,209521,0
+MTW.US,D,20240516,000000,12.79,12.8,12.54,12.58,253351,0
+MTW.US,D,20240517,000000,12.6,12.67,12.48,12.56,251066,0
+MTW.US,D,20240520,000000,12.61,12.87,12.53,12.62,222714,0
+MTW.US,D,20240521,000000,12.65,12.86,12.58,12.83,194598,0
+MTW.US,D,20240522,000000,12.77,12.89,12.52,12.61,245956,0
+MTW.US,D,20240523,000000,12.64,12.64,11.92,12.06,247421,0
+MTW.US,D,20240524,000000,12.21,12.23,12.0993,12.21,145878,0
+MTW.US,D,20240528,000000,12.36,12.4,12.08,12.16,220995,0
+MTW.US,D,20240529,000000,11.95,12.06,11.76,11.78,239434,0
+MTW.US,D,20240530,000000,11.96,12.225,11.9,12.18,166427,0
+MTW.US,D,20240531,000000,12.23,12.48,12.225,12.43,198908,0
+MTW.US,D,20240603,000000,12.58,12.58,11.96,12.03,201052,0
+MTW.US,D,20240604,000000,11.91,12.02,11.6,11.66,212391,0
+MTW.US,D,20240605,000000,11.79,12.13,11.79,12.11,236982,0
+MTW.US,D,20240606,000000,11.99,12.08,11.85,11.9,146905,0
+MTW.US,D,20240607,000000,11.71,11.9458,11.71,11.8,202947,0
+MTW.US,D,20240610,000000,11.66,11.89,11.64,11.81,150181,0
+MTW.US,D,20240611,000000,11.72,11.85,11.62,11.77,183751,0
+MTW.US,D,20240612,000000,12.04,12.26,11.69,11.73,274493,0
+MTW.US,D,20240613,000000,11.69,11.71,11.21,11.27,187760,0
+MTW.US,D,20240614,000000,11.06,11.06,10.71,10.9,337043,0
+MTW.US,D,20240617,000000,10.86,11.0943,10.8,11.07,158966,0
+MTW.US,D,20240618,000000,11.07,11.14,10.86,10.93,138406,0
+MTW.US,D,20240620,000000,10.86,10.98,10.8,10.81,135750,0
+MTW.US,D,20240621,000000,10.84,10.9,10.63,10.65,588865,0
+MTW.US,D,20240624,000000,10.68,10.88,10.54,10.64,302872,0
+MTW.US,D,20240625,000000,10.59,10.62,10.395,10.57,193570,0
+MTW.US,D,20240626,000000,10.44,10.75,10.42,10.7,252313,0
+MTW.US,D,20240627,000000,10.72,10.744,10.43,10.49,153871,0
+MTW.US,D,20240628,000000,10.62,11.54,10.5,11.53,2403128,0
+MTW.US,D,20240701,000000,11.47,11.53,10.9,10.91,466163,0
+MTW.US,D,20240702,000000,10.9,10.94,10.54,10.63,247296,0
+MTW.US,D,20240703,000000,10.67,10.915,10.67,10.85,99266,0
+MTW.US,D,20240705,000000,10.77,10.77,10.21,10.36,456754,0
+MTW.US,D,20240708,000000,10.46,10.65,10.41,10.45,214855,0
+MTW.US,D,20240709,000000,10.38,10.38,10.01,10.07,270953,0
+MTW.US,D,20240710,000000,10.15,10.345,10.11,10.31,222868,0
+MTW.US,D,20240711,000000,10.49,11.08,10.46,11.01,315223,0
+MTW.US,D,20240712,000000,11.2,11.49,10.98,11,306308,0
+MTW.US,D,20240715,000000,11.17,11.36,11,11.2,252517,0
+MTW.US,D,20240716,000000,11.36,11.9,11.33,11.86,302263,0
+MTW.US,D,20240717,000000,11.72,12.21,11.72,11.87,306313,0
+MTW.US,D,20240718,000000,11.82,12.1,11.55,11.59,249129,0
+MTW.US,D,20240719,000000,11.59,11.59,11.35,11.43,200843,0
+MTW.US,D,20240722,000000,11.52,12.11,11.4,12.1,318374,0
+MTW.US,D,20240723,000000,12.03,12.61,11.94,12.46,269939,0
+MTW.US,D,20240724,000000,12.37,12.57,11.96,11.98,295994,0
+MTW.US,D,20240725,000000,12.05,13.145,12.01,12.86,330525,0
+MTW.US,D,20240726,000000,13.15,13.455,12.85,12.98,298846,0
+MTW.US,D,20240729,000000,13.03,13.03,12.67,12.76,139586,0
+MTW.US,D,20240730,000000,12.9,12.95,12.64,12.73,237959,0
+MTW.US,D,20240731,000000,12.7,13.13,12.36,12.64,265556,0
+MTW.US,D,20240801,000000,12.64,12.81,11.79,12.08,293400,0
+MTW.US,D,20240802,000000,11.52,11.52,11.22,11.35,238339,0
+MTW.US,D,20240805,000000,10.66,10.92,10.4,10.92,389559,0
+MTW.US,D,20240806,000000,10.92,11.08,10.67,10.79,237880,0
+MTW.US,D,20240807,000000,11.1,11.2391,10.635,10.78,330015,0
+MTW.US,D,20240808,000000,9.31,10.35,8.91,10.22,817841,0
+MTW.US,D,20240809,000000,10.01,10.04,9.155,9.22,739576,0
+MTW.US,D,20240812,000000,9.22,9.41,9,9.31,391797,0
+MTW.US,D,20240813,000000,9.39,9.39,9.06,9.3,417880,0
+MTW.US,D,20240814,000000,9.46,9.62,9.27,9.42,241619,0
+MTW.US,D,20240815,000000,9.74,9.93,9.6075,9.74,247280,0
+MTW.US,D,20240816,000000,9.72,9.94,9.72,9.78,171098,0
+MTW.US,D,20240819,000000,9.84,9.899,9.7,9.87,182834,0
+MTW.US,D,20240820,000000,9.84,9.87,9.595,9.67,158104,0
+MTW.US,D,20240821,000000,9.75,9.88,9.63,9.77,190937,0
+MTW.US,D,20240822,000000,9.8,10,9.66,9.88,208239,0
+MTW.US,D,20240823,000000,9.94,10.37,9.83,10.14,212425,0
+MTW.US,D,20240826,000000,10.28,10.44,10.17,10.24,556235,0
+MTW.US,D,20240827,000000,10.26,10.28,10.01,10.09,140769,0
+MTW.US,D,20240828,000000,10,10.22,9.91,10.07,146168,0
+MTW.US,D,20240829,000000,10.14,10.3,10.02,10.1,152330,0
+MTW.US,D,20240830,000000,10.11,10.25,9.94,10.09,278189,0
+MTW.US,D,20240903,000000,10.03,10.17,9.68,9.76,245629,0
+MTW.US,D,20240904,000000,9.66,9.7296,9.23,9.25,223913,0
+MTW.US,D,20240905,000000,9.32,9.4,9.135,9.26,191413,0
+MTW.US,D,20240906,000000,9.25,9.44,9.105,9.13,302781,0
+MTW.US,D,20240909,000000,9.12,9.3,8.98,8.99,288256,0
+MTW.US,D,20240910,000000,8.97,9.13,8.94,9.09,217190,0
+MTW.US,D,20240911,000000,9,9.19,8.85,9.14,225634,0
+MTW.US,D,20240912,000000,9.22,9.52,9.15,9.33,177209,0
+MTW.US,D,20240913,000000,9.53,9.69,9.47,9.68,228362,0
+MTW.US,D,20240916,000000,9.71,9.94,9.62,9.62,479998,0
+MTW.US,D,20240917,000000,9.79,10.34,9.72,10.04,298030,0
+MTW.US,D,20240918,000000,9.96,10.45,9.89,9.95,269140,0
+MTW.US,D,20240919,000000,10.18,10.2251,9.91,9.99,195240,0
+MTW.US,D,20240920,000000,9.84,9.915,9.58,9.58,669949,0
+MTW.US,D,20240923,000000,9.6,9.74,9.35,9.41,198982,0
+MTW.US,D,20240924,000000,9.49,9.71,9.49,9.53,183645,0
+MTW.US,D,20240925,000000,9.53,9.64,9.37,9.41,261774,0
+MTW.US,D,20240926,000000,9.58,9.835,9.54,9.72,242874,0
+MTW.US,D,20240927,000000,9.86,9.97,9.631,9.71,262948,0
+MTW.US,D,20240930,000000,9.6,9.755,9.56,9.62,193705,0
+MTW.US,D,20241001,000000,9.55,9.77,9.44,9.55,237706,0
+MTW.US,D,20241002,000000,9.51,9.72,9.45,9.5,170192,0
+MTW.US,D,20241003,000000,9.36,9.43,9.22,9.28,206631,0
+MTW.US,D,20241004,000000,9.49,9.55,9.33,9.41,129827,0
+MTW.US,D,20241007,000000,9.35,9.5,9.3,9.44,170447,0
+MTW.US,D,20241008,000000,9.4,9.4158,9.21,9.29,211930,0
+MTW.US,D,20241009,000000,9.29,9.41,9.2196,9.39,306883,0
+MTW.US,D,20241010,000000,9.27,9.3399,9.15,9.25,216041,0
+MTW.US,D,20241011,000000,9.25,9.825,9.25,9.75,157994,0
+MTW.US,D,20241014,000000,9.77,10.1,9.71,9.85,243720,0
+MTW.US,D,20241015,000000,9.87,10.065,9.76,9.82,232603,0
+MTW.US,D,20241016,000000,9.95,10.18,9.91,10.04,178821,0
+MTW.US,D,20241017,000000,10,10.21,9.93,10.19,169903,0
+MTW.US,D,20241018,000000,10.28,10.28,10.135,10.2,190791,0
+MTW.US,D,20241021,000000,10.29,10.29,9.8298,9.85,324530,0
+MTW.US,D,20241022,000000,9.84,9.91,9.75,9.76,174191,0
+MTW.US,D,20241023,000000,9.71,9.76,9.52,9.65,182908,0
+MTW.US,D,20241024,000000,9.64,9.705,9.465,9.54,127403,0
+MTW.US,D,20241025,000000,9.62,9.82,9.57,9.64,151410,0
+MTW.US,D,20241028,000000,9.78,10.11,9.78,10.05,184150,0
+MTW.US,D,20241029,000000,9.93,10.03,9.735,9.8,185804,0
+MTW.US,D,20241030,000000,9.66,10.55,9.66,10.37,721781,0
+MTW.US,D,20241031,000000,9.41,9.96,8.5,9.34,884979,0
+MTW.US,D,20241101,000000,9.21,9.305,8.85,8.9,492228,0
+MTW.US,D,20241104,000000,8.86,8.99,8.6,8.63,457731,0
+MTW.US,D,20241105,000000,8.75,9.535,8.7,9.49,486502,0
+MTW.US,D,20241106,000000,10.28,11.14,10.02,10.94,743573,0
+MTW.US,D,20241107,000000,10.86,10.88,10.63,10.71,399661,0
+MTW.US,D,20241108,000000,10.66,11.1,10.48,11.04,502124,0
+MTW.US,D,20241111,000000,11.29,11.39,11.13,11.2,330305,0
+MTW.US,D,20241112,000000,11.17,11.25,10.75,10.76,342871,0
+MTW.US,D,20241113,000000,10.86,11.12,10.57,10.57,319574,0
+MTW.US,D,20241114,000000,10.64,10.69,10.503,10.67,206868,0
+MTW.US,D,20241115,000000,10.695,10.92,10.463,10.52,268259,0
+MTW.US,D,20241118,000000,10.52,10.68,10.41,10.47,198265,0
+MTW.US,D,20241119,000000,10.3538,10.3538,10.02,10.05,215106,0
+MTW.US,D,20241120,000000,10.18,10.2,9.89,10.02,351922,0
+MTW.US,D,20241121,000000,10.07,10.63,10.045,10.57,258676,0
+MTW.US,D,20241122,000000,10.62,10.85,10.57,10.81,193466,0
+MTW.US,D,20241125,000000,10.93,11.32,10.91,10.95,1357003,0
+MTW.US,D,20241126,000000,10.76,10.84,10.5,10.56,318444,0
+MTW.US,D,20241127,000000,10.65,10.93,10.6,10.63,198949,0
+MTW.US,D,20241129,000000,10.73,10.8,10.6,10.63,157338,0
+MTW.US,D,20241202,000000,10.585,10.73,10.45,10.58,329849,0
+MTW.US,D,20241203,000000,10.7,10.7,10.31,10.47,223218,0
+MTW.US,D,20241204,000000,10.43,10.555,10.34,10.5,362149,0
+MTW.US,D,20241205,000000,10.38,10.59,10.22,10.25,192477,0
+MTW.US,D,20241206,000000,10.39,10.41,10.06,10.21,140184,0
+MTW.US,D,20241209,000000,10.41,10.625,10.125,10.19,249319,0
+MTW.US,D,20241210,000000,10.18,10.3,9.89,10.1,314617,0
+MTW.US,D,20241211,000000,10.24,10.245,10,10,230060,0
+MTW.US,D,20241212,000000,9.93,9.99,9.82,9.87,226408,0
+MTW.US,D,20241213,000000,9.85,9.92,9.74,9.91,301074,0
+MTW.US,D,20241216,000000,9.825,9.955,9.41,9.41,254266,0
+MTW.US,D,20241217,000000,9.31,9.58,9.17,9.35,273256,0
+MTW.US,D,20241218,000000,9.47,9.76,8.9,9,290788,0
+MTW.US,D,20241219,000000,9.04,9.21,8.69,8.77,369785,0
+MTW.US,D,20241220,000000,8.66,9.075,8.581,8.63,849820,0
+MTW.US,D,20241223,000000,8.6425,8.805,8.53,8.64,347758,0
+MTW.US,D,20241224,000000,8.66,8.82,8.5782,8.8,163768,0
+MTW.US,D,20241226,000000,8.71,9.005,8.65,8.95,189735,0
+MTW.US,D,20241227,000000,8.88,9.07,8.72,8.77,240942,0
+MTW.US,D,20241230,000000,8.675,8.835,8.54,8.77,195602,0
+MTW.US,D,20241231,000000,8.84,9.19,8.84,9.13,239440,0
+MTW.US,D,20250102,000000,9.02,9.32,8.8,8.9,256255,0
+MTW.US,D,20250103,000000,8.9172,9.04,8.83,9,145882,0
+MTW.US,D,20250106,000000,9.12,9.27,8.8,8.8,198201,0
+MTW.US,D,20250107,000000,8.92,8.93,8.665,8.71,322096,0
+MTW.US,D,20250108,000000,8.67,8.75,8.47,8.63,255668,0
+MTW.US,D,20250110,000000,8.59,8.59,8.3047,8.4,232017,0
+MTW.US,D,20250113,000000,8.35,8.87,8.33,8.84,217357,0
+MTW.US,D,20250114,000000,9,9.059,8.705,8.95,177572,0
+MTW.US,D,20250115,000000,9.29,9.29,9.04,9.18,195349,0
+MTW.US,D,20250116,000000,9.2425,9.2425,9.06,9.14,153462,0
+MTW.US,D,20250117,000000,9.33,9.39,9.19,9.28,174449,0
+MTW.US,D,20250121,000000,9.425,9.575,9.34,9.55,272014,0
+MTW.US,D,20250122,000000,9.46,9.57,9.37,9.42,348039,0
+MTW.US,D,20250123,000000,9.42,9.98,9.41,9.97,278069,0
+MTW.US,D,20250124,000000,9.97,10.19,9.92,9.97,264290,0
+MTW.US,D,20250127,000000,10.02,10.15,9.93,9.99,290351,0
+MTW.US,D,20250128,000000,9.92,9.96,9.66,9.71,165438,0
+MTW.US,D,20250129,000000,9.72,9.94,9.64,9.75,170062,0
+MTW.US,D,20250130,000000,9.89,10.3199,9.85,10.06,201784,0
+MTW.US,D,20250131,000000,9.93,10.1509,9.84,9.99,242904,0
+MTW.US,D,20250203,000000,9.665,9.69,9.2763,9.4,284807,0
+MTW.US,D,20250204,000000,9.44,9.8,9.402,9.79,278589,0
+MTW.US,D,20250205,000000,9.835,9.93,9.58,9.72,167699,0
+MTW.US,D,20250206,000000,9.79,9.85,9.68,9.76,213879,0
+MTW.US,D,20250207,000000,9.75,9.84,9.61,9.74,201570,0
+MTW.US,D,20250210,000000,9.74,9.9907,9.675,9.91,319400,0
+MTW.US,D,20250211,000000,9.85,10.21,9.85,9.97,324523,0
+MTW.US,D,20250212,000000,9.825,9.9,9.63,9.77,388157,0
+MTW.US,D,20250213,000000,10.31,12.125,10.31,10.9,1144732,0
+MTW.US,D,20250214,000000,11.06,11.31,10.68,11.04,701482,0
+MTW.US,D,20250218,000000,11,11.71,10.8,11.68,601276,0
+MTW.US,D,20250219,000000,11.5,12.195,11.39,12.16,371915,0
+MTW.US,D,20250220,000000,12.075,12.075,11.44,11.77,275800,0
+MTW.US,D,20250221,000000,11.845,11.91,10.735,10.78,329914,0
+MTW.US,D,20250224,000000,10.71,10.867,10.59,10.63,265096,0
+MTW.US,D,20250225,000000,10.66,10.905,10.55,10.76,372838,0
+MTW.US,D,20250226,000000,10.782,10.92,10.52,10.53,301174,0
+MTW.US,D,20250227,000000,10.59,10.695,10.323714,10.44,245221,0
+MTW.US,D,20250228,000000,10.395,10.51,10.23,10.35,223075,0
+MTW.US,D,20250303,000000,10.452,10.452,9.51,9.53,276254,0
+MTW.US,D,20250304,000000,9.27,9.49,8.9,9.43,454578,0
+MTW.US,D,20250305,000000,9.5,9.66,9.265,9.65,265340,0
+MTW.US,D,20250306,000000,9.5,10.06,9.39,9.95,233629,0
+MTW.US,D,20250307,000000,9.87,10.108,9.8,9.96,191473,0
+MTW.US,D,20250310,000000,9.76,9.9,9.53,9.62,213783,0
+MTW.US,D,20250311,000000,9.625,9.64,9.375,9.6,275439,0
+MTW.US,D,20250312,000000,9.645,9.69,9.34,9.48,154300,0
+MTW.US,D,20250313,000000,9.465,9.63,9.18,9.27,151252,0
+MTW.US,D,20250314,000000,9.325,9.56,9.27,9.51,184127,0
+MTW.US,D,20250317,000000,9.58,9.59,9.39,9.56,167711,0
+MTW.US,D,20250318,000000,9.495,9.67,9.43,9.62,198474,0
+MTW.US,D,20250319,000000,9.6313,9.79,9.4801,9.7,230385,0
+MTW.US,D,20250320,000000,9.64,9.84,9.5,9.69,180038,0
+MTW.US,D,20250321,000000,9.49,9.535,9.2068,9.33,390764,0
+MTW.US,D,20250324,000000,9.5276,9.74,9.5276,9.71,160453,0
+MTW.US,D,20250325,000000,9.71,9.79,9.51,9.54,153691,0
+MTW.US,D,20250326,000000,9.65,9.7,9.4,9.46,128911,0
+MTW.US,D,20250327,000000,9.42,9.49,9.25,9.43,129322,0
+MTW.US,D,20250328,000000,9.35,9.405,8.82,8.89,171931,0
+MTW.US,D,20250331,000000,8.66,8.7937,8.485,8.59,212736,0
+MTW.US,D,20250401,000000,8.6,8.75,8.41,8.71,154914,0
+MTW.US,D,20250402,000000,8.57,8.95,8.41,8.94,175324,0
+MTW.US,D,20250403,000000,8.29,8.42,8.045,8.05,405198,0
+MTW.US,D,20250404,000000,7.78,7.885,7.28,7.83,430813,0
+MTW.US,D,20250407,000000,7.4,8.1,7.18,7.42,446774,0
+MTW.US,D,20250408,000000,7.836,7.836,7.17,7.24,396092,0
+MTW.US,D,20250409,000000,7.16,8.2,7.06,8.07,446270,0
+MTW.US,D,20250410,000000,7.85,7.9,7.425,7.6,223648,0
+MTW.US,D,20250411,000000,7.57,7.68,7.3,7.67,202983,0
+MTW.US,D,20250414,000000,7.77,7.83,7.47,7.51,241439,0
+MTW.US,D,20250415,000000,7.44,7.62,7.425,7.51,229460,0
+MTW.US,D,20250416,000000,7.505,7.505,7.28,7.48,328691,0
+MTW.US,D,20250417,000000,7.49,7.64,7.35,7.59,314149,0
+MTW.US,D,20250421,000000,7.53,7.53,7.3,7.39,216174,0
+MTW.US,D,20250422,000000,7.51,7.61,7.26,7.57,328675,0
+MTW.US,D,20250423,000000,8.01,8.24,7.71,7.72,269166,0
+MTW.US,D,20250424,000000,7.71,8.125,7.7,8.06,279804,0
+MTW.US,D,20250425,000000,7.94,8.08,7.86,8.07,195667,0
+MTW.US,D,20250428,000000,8.08,8.22,7.87,8,166470,0
+MTW.US,D,20250429,000000,8.01,8.1,7.875,8.04,295796,0
+MTW.US,D,20250430,000000,7.955,7.965,7.76,7.88,311587,0
+MTW.US,D,20250501,000000,7.885,8.2758,7.84,8.14,355322,0
+MTW.US,D,20250502,000000,8.27,8.57,8.27,8.5,378577,0
+MTW.US,D,20250505,000000,8.415,8.61,8.32,8.45,255667,0
+MTW.US,D,20250506,000000,8.21,8.475,8.21,8.34,271846,0
+MTW.US,D,20250507,000000,7.7,8.78,7.58,8.56,339417,0
+MTW.US,D,20250508,000000,8.77,10.05,8.725,9.82,651990,0
+MTW.US,D,20250509,000000,9.98,10.18,9.77,10.08,552122,0
+MTW.US,D,20250512,000000,10.74,11.12,10.68,11.02,547923,0
+MTW.US,D,20250513,000000,11.05,11.57,11.05,11.39,341465,0
+MTW.US,D,20250514,000000,11.4,11.45,11.2,11.31,324896,0
+MTW.US,D,20250515,000000,11.24,11.64,11.22,11.52,352052,0
+MTW.US,D,20250516,000000,11.59,11.815,11.56,11.76,349879,0
+MTW.US,D,20250519,000000,11.57,11.65,11.47,11.58,284106,0
+MTW.US,D,20250520,000000,11.55,11.77,11.37,11.45,239383,0
+MTW.US,D,20250521,000000,11.372,11.372,10.63,10.68,334791,0
+MTW.US,D,20250522,000000,10.682,10.725,10.53,10.56,168766,0
+MTW.US,D,20250523,000000,10.34,10.44,10.26,10.33,204885,0
+MTW.US,D,20250527,000000,10.585,11,10.455,10.92,198299,0
+MTW.US,D,20250528,000000,10.885,10.885,10.7,10.78,146167,0
+MTW.US,D,20250529,000000,10.945,10.945,10.66,10.84,118619,0
+MTW.US,D,20250530,000000,10.615,10.79,10.5,10.51,140720,0
+MTW.US,D,20250602,000000,10.51,10.59,10.28,10.36,265767,0
+MTW.US,D,20250603,000000,10.45,10.9,10.425,10.78,229493,0
+MTW.US,D,20250604,000000,10.9,10.9,10.705,10.74,133144,0
+MTW.US,D,20250605,000000,10.805,10.935,10.67,10.84,129514,0
+MTW.US,D,20250606,000000,11.045,11.33,10.96,10.98,142092,0
+MTW.US,D,20250609,000000,11.09,11.39,11.0824,11.26,172906,0
+MTW.US,D,20250610,000000,11.325,11.5101,11.05,11.41,201624,0
+MTW.US,D,20250611,000000,11.445,11.54,11.395,11.47,166844,0
+MTW.US,D,20250612,000000,11.46,11.505,11.2,11.45,199492,0
+MTW.US,D,20250613,000000,11.28,11.355,11.15,11.2,244361,0
+MTW.US,D,20250616,000000,11.39,11.64,11.34,11.44,249469,0
+MTW.US,D,20250617,000000,11.315,11.57,11.27,11.35,190756,0
+MTW.US,D,20250618,000000,11.34,11.56,11.275,11.3,166116,0
+MTW.US,D,20250620,000000,11.46,11.53,11.265,11.32,616360,0
+MTW.US,D,20250623,000000,11.17,11.435,10.98,11.42,270498,0
+MTW.US,D,20250624,000000,11.525,11.92,11.46,11.85,218535,0
+MTW.US,D,20250625,000000,11.77,11.84,11.59,11.69,242762,0
+MTW.US,D,20250626,000000,11.81,12.28,11.74,12.24,247046,0
+MTW.US,D,20250627,000000,12.29,12.45,12.135,12.28,389283,0
+MTW.US,D,20250630,000000,12.3,12.34,11.99,12.02,203896,0
+MTW.US,D,20250701,000000,11.85,12.65,11.8,12.31,276416,0
+MTW.US,D,20250702,000000,12.37,12.83,12.34,12.76,189325,0
+MTW.US,D,20250703,000000,12.77,12.99,12.757,12.88,149109,0
+MTW.US,D,20250707,000000,12.71,12.94,12.62,12.77,257450,0
+MTW.US,D,20250708,000000,12.73,13.28,12.73,13.03,357766,0
+MTW.US,D,20250709,000000,13.19,13.28,12.96,13.28,276782,0
+MTW.US,D,20250710,000000,13.195,13.615,13.05,13.39,339857,0
+MTW.US,D,20250711,000000,13.335,13.335,12.99,13.05,200366,0
+MTW.US,D,20250714,000000,13.06,13.1,12.78,12.98,281443,0
+MTW.US,D,20250715,000000,13.12,13.14,12.53,12.6,296345,0
+MTW.US,D,20250716,000000,12.675,12.715,12.26,12.47,210706,0
+MTW.US,D,20250717,000000,12.48,12.715,12.42,12.64,252353,0
+MTW.US,D,20250718,000000,12.68,12.71,12.217,12.31,235819,0
+MTW.US,D,20250721,000000,12.45,12.46,12.2,12.26,247971,0
+MTW.US,D,20250722,000000,12.26,12.7982,12.25,12.63,254614,0
+MTW.US,D,20250723,000000,12.755,13.39,12.755,13.22,235919,0
+MTW.US,D,20250724,000000,13.04,13.15,12.96,13.06,285751,0
+MTW.US,D,20250725,000000,13.1,13.25,12.99,13.22,149475,0
+MTW.US,D,20250728,000000,13.345,13.345,13.14,13.22,145223,0
+MTW.US,D,20250729,000000,13.331,13.47,12.485,12.85,239427,0
+MTW.US,D,20250730,000000,12.805,12.89,12.31,12.49,210107,0
+MTW.US,D,20250731,000000,12.35,12.83,12.34,12.75,161609,0
+MTW.US,D,20250801,000000,12.415,12.478,11.96,12.05,348406,0
+MTW.US,D,20250804,000000,12.15,12.39,12.0501,12.34,162425,0
+MTW.US,D,20250805,000000,12.495,12.645,12.26,12.6,186315,0
+MTW.US,D,20250806,000000,12.55,12.6,12.28,12.47,145466,0
+MTW.US,D,20250807,000000,12.36,12.62,12.33,12.51,142947,0
+MTW.US,D,20250808,000000,9.61,10.83,9.0929,10.45,848222,0
+MTW.US,D,20250811,000000,10.31,10.555,9.79,10.19,728061,0
+MTW.US,D,20250812,000000,10.32,10.4,9.789,9.81,600788,0
+MTW.US,D,20250813,000000,9.905,10.03,9.67,9.84,534214,0
+MTW.US,D,20250814,000000,9.63,9.6699,9.32,9.39,423195,0
+MTW.US,D,20250815,000000,9.43,9.46,9.09,9.14,576141,0
+MTW.US,D,20250818,000000,9.17,9.59,9.145,9.38,494041,0
+MTW.US,D,20250819,000000,9.315,9.58,9.2981,9.34,278282,0
+MTW.US,D,20250820,000000,9.31,9.44,9.24,9.34,360349,0
+MTW.US,D,20250821,000000,9.26,9.36,9.17,9.34,328316,0
+MTW.US,D,20250822,000000,9.43,10.195,9.35,10.11,538181,0
+MTW.US,D,20250825,000000,10.16,10.38,10.06,10.09,318313,0
+MTW.US,D,20250826,000000,10.095,10.165,9.95,9.98,238973,0
+MTW.US,D,20250827,000000,9.92,10.12,9.9086,10.11,219758,0
+MTW.US,D,20250828,000000,10.15,10.19,9.98,10.07,218215,0
+MTW.US,D,20250829,000000,10.07,10.07,9.79,9.9,280862,0
+MTW.US,D,20250902,000000,9.74,9.92,9.695,9.91,365039,0
+MTW.US,D,20250903,000000,9.885,9.95,9.66,9.9,264409,0
+MTW.US,D,20250904,000000,9.925,10.07,9.87,10.06,243574,0
+MTW.US,D,20250905,000000,10.19,10.26,9.96,10.13,269074,0
+MTW.US,D,20250908,000000,10.13,10.23,9.955,10.19,169667,0
+MTW.US,D,20250909,000000,10.15,10.27,9.98,9.98,335193,0
+MTW.US,D,20250910,000000,9.99,10.14,9.93,10.06,234170,0
+MTW.US,D,20250911,000000,10.08,10.3541,10.037,10.24,256895,0
+MTW.US,D,20250912,000000,10.12,10.295,10.09,10.21,378970,0
+MTW.US,D,20250915,000000,10.31,10.4551,9.66,10.27,441630,0
+MTW.US,D,20250916,000000,10.27,10.32,9.97,10.05,245033,0
+MTW.US,D,20250917,000000,10.095,10.33,9.9,9.98,243896,0
+MTW.US,D,20250918,000000,10.06,10.24,9.9201,10.2,176859,0
+MTW.US,D,20250919,000000,10.14,10.24,9.95,9.98,721942,0
+MTW.US,D,20250922,000000,9.93,10.09,9.78,10.04,235663,0
+MTW.US,D,20250923,000000,10.045,10.36,9.97,10.01,260028,0
+MTW.US,D,20250924,000000,10.055,10.11,9.9,9.99,203965,0
+MTW.US,D,20250925,000000,9.945,9.95,9.7,9.73,375206,0
+MTW.US,D,20250926,000000,9.79,9.98,9.75,9.98,200528,0
+MTW.US,D,20250929,000000,9.88,10.04,9.81,9.9,168749,0
+MTW.US,D,20250930,000000,9.915,10.02,9.78,10.01,288099,0
+MTW.US,D,20251001,000000,10.015,10.165,9.86,10.15,223898,0
+MTW.US,D,20251002,000000,10.25,10.39,10.11,10.31,229225,0
+MTW.US,D,20251003,000000,10.39,10.6457,10.37,10.5,174328,0
+MTW.US,D,20251006,000000,10.574,10.72,10.39,10.69,318281,0
+MTW.US,D,20251007,000000,10.702,10.79,10.445,10.47,210836,0
+MTW.US,D,20251008,000000,10.455,10.9299,10.43,10.81,175333,0
+MTW.US,D,20251009,000000,10.88,10.88,10.57,10.58,113344,0
+MTW.US,D,20251010,000000,10.5887,10.64,9.99,10,240434,0
+MTW.US,D,20251013,000000,10.09,10.28,10.08,10.27,163029,0
+MTW.US,D,20251014,000000,10.135,10.85,10.08,10.71,184785,0
+MTW.US,D,20251015,000000,10.7937,11,10.66,10.81,179054,0
+MTW.US,D,20251016,000000,10.875,10.96,10.815,10.95,215225,0
+MTW.US,D,20251017,000000,10.94,11.18,10.81,10.81,205588,0
+MTW.US,D,20251020,000000,10.93,11.265,10.93,11.21,327614,0
+MTW.US,D,20251021,000000,11.18,11.47,11.13,11.36,302623,0
+MTW.US,D,20251022,000000,11.4,11.42,10.76,10.79,229649,0
+MTW.US,D,20251023,000000,10.8,11.29,10.79,11.27,507620,0
+MTW.US,D,20251024,000000,11.42,11.59,11.36,11.46,262689,0
+MTW.US,D,20251027,000000,11.62,11.62,11.22,11.27,213687,0
+MTW.US,D,20251028,000000,11.2422,11.33,11.105,11.14,200151,0
+MTW.US,D,20251029,000000,11.19,11.54,11.055,11.17,201040,0
+MTW.US,D,20251030,000000,10.98,11.1299,10.3,10.32,198608,0
+MTW.US,D,20251031,000000,10.18,10.31,10.1,10.17,293465,0
+MTW.US,D,20251103,000000,10.1,10.32,9.93,10.21,434106,0
+MTW.US,D,20251104,000000,9.99,10.19,9.94,10.02,283660,0
+MTW.US,D,20251105,000000,10.1075,10.395,9.995,10.31,251079,0
+MTW.US,D,20251106,000000,10.33,11.68,10.33,11.24,496052,0
+MTW.US,D,20251107,000000,11.23,11.23,10.8,10.94,389914,0
+MTW.US,D,20251110,000000,11,11.28,10.84,11.19,234207,0
+MTW.US,D,20251111,000000,11.19,11.215,11.045,11.06,173346,0
+MTW.US,D,20251112,000000,11.05,11.54,11.05,11.4,207583,0
+MTW.US,D,20251113,000000,11.42,11.56,11.0801,11.55,344098,0
+MTW.US,D,20251114,000000,11.23,11.25,10.915,11.12,309694,0
+MTW.US,D,20251117,000000,10.98,11.115,10.46,10.46,233754,0
+MTW.US,D,20251118,000000,10.3776,10.645,10.34,10.55,178431,0
+MTW.US,D,20251119,000000,10.55,10.72,10.4,10.44,197160,0
+MTW.US,D,20251120,000000,10.825,10.825,10.29,10.36,293944,0
+MTW.US,D,20251121,000000,10.385,10.81,10.385,10.8,248656,0
+MTW.US,D,20251124,000000,10.84,11.15,10.6,11.12,245946,0
+MTW.US,D,20251125,000000,11.17,11.41,11.1068,11.35,169379,0
+MTW.US,D,20251126,000000,11.325,11.4,11.16,11.32,158542,0
+MTW.US,D,20251128,000000,11.27,11.39,11.19,11.28,77371,0
+MTW.US,D,20251201,000000,11.125,11.38,11.11,11.24,196269,0
+MTW.US,D,20251202,000000,11.2,11.365,11.13,11.31,139679,0
+MTW.US,D,20251203,000000,11.265,11.95,11.1901,11.91,191619,0
+MTW.US,D,20251204,000000,11.84,12.2,11.7201,12.13,242775,0
+MTW.US,D,20251205,000000,12.125,12.29,11.99,12.27,218334,0
+MTW.US,D,20251208,000000,12.26,12.6,12.17,12.18,368960,0
+MTW.US,D,20251209,000000,12.08,12.47,12.03,12.12,172830,0
+MTW.US,D,20251210,000000,12.031,12.88,12.022,12.67,380978,0
+MTW.US,D,20251211,000000,12.85,13.15,12.63,13.04,257718,0
+MTW.US,D,20251212,000000,13.091,13.14,12.81,12.91,295761,0
+MTW.US,D,20251215,000000,13.07,13.1,12.88,12.88,300225,0
+MTW.US,D,20251216,000000,13.0599,13.36,12.85,13.03,286230,0
+MTW.US,D,20251217,000000,13.0784,13.13,12.715,12.78,235087,0
+MTW.US,D,20251218,000000,12.92,13.2092,12.8,13.07,203294,0
+MTW.US,D,20251219,000000,13.012,13.17,12.8592,13.05,515948,0
+MTW.US,D,20251222,000000,13.13,13.205,12.8901,12.94,280265,0
+MTW.US,D,20251223,000000,12.91,12.92,12.68,12.79,211573,0
+MTW.US,D,20251224,000000,12.81,12.81,12.5,12.68,92922,0
+MTW.US,D,20251226,000000,12.6,12.65,12.43,12.62,176933,0
+MTW.US,D,20251229,000000,12.59,12.6,12.21,12.3,200457,0
+MTW.US,D,20251230,000000,12.31,12.33,12.1587,12.17,148267,0
+MTW.US,D,20251231,000000,12.15,12.16,11.98,11.99,137626,0
+MTW.US,D,20260102,000000,12.0501,12.43,11.99,12.21,179096,0
+MTW.US,D,20260105,000000,12.4999,12.87,12.23,12.61,230856,0
+MTW.US,D,20260106,000000,12.595,13.32,12.49,13.31,279193,0
+MTW.US,D,20260107,000000,13.16,13.24,12.89,12.98,169044,0
+MTW.US,D,20260108,000000,12.755,13.49,12.755,13.37,175051,0
+MTW.US,D,20260109,000000,13.25,13.57,13.13,13.55,200915,0
+MTW.US,D,20260112,000000,13.41,13.99,13.41,13.8,249502,0
+MTW.US,D,20260113,000000,13.92,14.325,13.8528,14.09,288583,0
+MTW.US,D,20260114,000000,14.14,14.27,13.69,13.89,232301,0
+MTW.US,D,20260115,000000,14.06,14.12,13.76,13.92,255467,0
+MTW.US,D,20260116,000000,13.84,13.95,13.505,13.52,241228,0
+MTW.US,D,20260120,000000,13.22,13.33,13.07,13.18,188369,0
+MTW.US,D,20260121,000000,13.37,13.57,13.18,13.53,315878,0
+MTW.US,D,20260122,000000,13.76,13.9,13.5956,13.72,277558,0
+MTW.US,D,20260123,000000,13.63,13.735,13.34,13.52,259753,0
+MTW.US,D,20260126,000000,13.45,13.56,13.01,13.13,156322,0
+MTW.US,D,20260127,000000,13.1,13.185,12.99,13.1,126733,0
+MTW.US,D,20260128,000000,13.15,13.15,12.66,12.7,222147,0
+MTW.US,D,20260129,000000,12.83,12.95,12.6,12.93,181370,0
+MTW.US,D,20260130,000000,12.88,13.01,12.6801,12.92,222107,0
+MTW.US,D,20260202,000000,12.8,13.58,12.75,13.4,171853,0
+MTW.US,D,20260203,000000,13.5899,13.87,13.3,13.85,307822,0
+MTW.US,D,20260204,000000,14,14.65,13.86,14.6,420590,0
+MTW.US,D,20260205,000000,14.5,14.6,14.23,14.51,287983,0
+MTW.US,D,20260206,000000,14.655,15.205,14.62,15.03,291373,0
+MTW.US,D,20260209,000000,14.98,15.12,14.8,14.86,383111,0
+MTW.US,D,20260210,000000,13.225,15.4,12.4,15.15,1060839,0
+MTW.US,D,20260211,000000,15.33,15.56,14.51,14.9,564966,0
+MTW.US,D,20260212,000000,15.065,15.2,13.525,13.78,596682,0
+MTW.US,D,20260213,000000,13.73,14.38,13.52,14.3,372404,0
+MTW.US,D,20260217,000000,14.3,14.79,14.13,14.53,388182,0
+MTW.US,D,20260218,000000,14.4375,14.74,14.1779,14.28,217748,0
diff --git a/daily/us/nyse stocks/2/mufg.us.txt b/daily/us/nyse stocks/2/mufg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c60693a4799216b0d5fedd1acc11a64f0ad9c50
--- /dev/null
+++ b/daily/us/nyse stocks/2/mufg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUFG.US,D,20050225,000000,7.05414,7.14004,7.04617,7.10872,1813815.408622,0
+MUFG.US,D,20050228,000000,7.1555,7.25697,7.14782,7.16319,1154550.5578627,0
+MUFG.US,D,20050301,000000,7.17107,7.17895,7.10872,7.13206,641472.25500687,0
+MUFG.US,D,20050302,000000,7.10084,7.14004,7.06951,7.13206,796114.31901995,0
+MUFG.US,D,20050303,000000,7.10084,7.12428,7.06202,7.08518,899162.53898243,0
+MUFG.US,D,20050304,000000,7.1164,7.16319,7.10084,7.14782,1079533.352162,0
+MUFG.US,D,20050307,000000,7.14004,7.14782,7.10872,7.12428,540471.30242345,0
+MUFG.US,D,20050308,000000,7.1164,7.1164,7.04617,7.06951,721095.03170522,0
+MUFG.US,D,20050309,000000,7.18673,7.2414,7.14782,7.21796,674500.18370021,0
+MUFG.US,D,20050310,000000,7.16319,7.2414,7.1555,7.22594,695364.20092475,0
+MUFG.US,D,20050311,000000,7.3666,7.39773,7.27282,7.27282,1289348.5955162,0
+MUFG.US,D,20050314,000000,7.29616,7.32749,7.24928,7.28829,1743279.9178853,0
+MUFG.US,D,20050315,000000,7.27282,7.27282,7.20248,7.21796,676420.47262464,0
+MUFG.US,D,20050316,000000,7.21796,7.21796,7.10084,7.12428,686662.01355498,0
+MUFG.US,D,20050317,000000,7.1164,7.19461,7.09295,7.19461,1599906.6713166,0
+MUFG.US,D,20050318,000000,7.18673,7.21007,7.1555,7.18673,555190.39508979,0
+MUFG.US,D,20050321,000000,7.16319,7.17895,7.1164,7.17107,1593249.6697119,0
+MUFG.US,D,20050322,000000,7.14782,7.20248,7.10872,7.13206,2362351.9245281,0
+MUFG.US,D,20050323,000000,7.09295,7.09295,7.02273,7.04617,1548315.9496871,0
+MUFG.US,D,20050324,000000,6.85103,6.98371,6.84305,6.96806,1426192.8597418,0
+MUFG.US,D,20050328,000000,6.96027,6.96027,6.88994,6.88994,842196.04917144,0
+MUFG.US,D,20050329,000000,6.84305,6.84305,6.73372,6.79617,1320966.2307176,0
+MUFG.US,D,20050330,000000,6.75706,6.83518,6.75706,6.81183,706248.96058425,0
+MUFG.US,D,20050331,000000,6.79617,6.80396,6.71796,6.75706,1117551.9504448,0
+MUFG.US,D,20050401,000000,6.74929,6.89782,6.74929,6.87438,787920.04546867,0
+MUFG.US,D,20050404,000000,6.81971,6.81971,6.67895,6.7415,1062507.8311723,0
+MUFG.US,D,20050405,000000,6.76485,6.77283,6.72584,6.74929,500658.35286376,0
+MUFG.US,D,20050406,000000,6.76485,6.85872,6.76485,6.81971,492339.18247187,0
+MUFG.US,D,20050407,000000,6.88994,6.88994,6.79617,6.81183,547383.30174442,0
+MUFG.US,D,20050408,000000,6.81971,6.85872,6.7806,6.81971,519731.14123251,0
+MUFG.US,D,20050411,000000,6.85103,6.88994,6.84305,6.86659,530997.87706288,0
+MUFG.US,D,20050412,000000,6.81183,6.88994,6.76485,6.88216,533046.18524895,0
+MUFG.US,D,20050413,000000,6.87438,6.88216,6.76485,6.80396,486703.21253917,0
+MUFG.US,D,20050414,000000,6.7415,6.79617,6.71796,6.74929,458289.18129952,0
+MUFG.US,D,20050415,000000,6.67117,6.72584,6.6165,6.6165,608958.48497407,0
+MUFG.US,D,20050418,000000,6.38216,6.54617,6.37429,6.42905,1479573.7694202,0
+MUFG.US,D,20050419,000000,6.56962,6.68702,6.56962,6.67895,828118.09362025,0
+MUFG.US,D,20050420,000000,6.7415,6.77283,6.6165,6.63994,502321.56245794,0
+MUFG.US,D,20050421,000000,6.67117,6.80396,6.67117,6.77283,482736.69704268,0
+MUFG.US,D,20050422,000000,6.79617,6.80396,6.70239,6.71796,411690.17006648,0
+MUFG.US,D,20050425,000000,6.74929,6.88216,6.74929,6.88216,399401.36175708,0
+MUFG.US,D,20050426,000000,6.79617,6.81183,6.68702,6.72584,880219.85148933,0
+MUFG.US,D,20050427,000000,6.71028,6.74929,6.64763,6.71796,258201.32021507,0
+MUFG.US,D,20050428,000000,6.6165,6.73372,6.6165,6.63994,485937.17858341,0
+MUFG.US,D,20050429,000000,6.67895,6.77283,6.64763,6.75706,499378.16024747,0
+MUFG.US,D,20050502,000000,6.82778,6.83518,6.75706,6.82778,639295.92755918,0
+MUFG.US,D,20050503,000000,6.84305,6.84305,6.67895,6.74929,868185.00008918,0
+MUFG.US,D,20050504,000000,6.76485,6.86659,6.76485,6.82778,604603.74846466,0
+MUFG.US,D,20050505,000000,6.88994,6.92108,6.83518,6.88216,465967.21457626,0
+MUFG.US,D,20050506,000000,6.85872,6.93683,6.85872,6.91329,270107.11154659,0
+MUFG.US,D,20050509,000000,6.81971,6.81971,6.77283,6.79617,327971.817803,0
+MUFG.US,D,20050510,000000,6.71796,6.73372,6.63994,6.67117,352419.33354616,0
+MUFG.US,D,20050511,000000,6.65551,6.71796,6.63197,6.68702,324898.31471689,0
+MUFG.US,D,20050512,000000,6.6165,6.63994,6.48362,6.53839,781646.06084183,0
+MUFG.US,D,20050513,000000,6.5306,6.54617,6.42905,6.49948,2118743.7593317,0
+MUFG.US,D,20050516,000000,6.46805,6.5306,6.46008,6.51495,756942.50657542,0
+MUFG.US,D,20050517,000000,6.44471,6.49948,6.42127,6.47594,1056491.9666827,0
+MUFG.US,D,20050518,000000,6.44471,6.49948,6.41339,6.47594,995173.86278334,0
+MUFG.US,D,20050519,000000,6.52282,6.59296,6.50716,6.5774,1441426.1110687,0
+MUFG.US,D,20050520,000000,6.54617,6.54617,6.48362,6.49948,600125.15592165,0
+MUFG.US,D,20050523,000000,6.48362,6.59296,6.48362,6.54617,1309063.5618071,0
+MUFG.US,D,20050524,000000,6.54617,6.60084,6.53839,6.58547,623678.61844742,0
+MUFG.US,D,20050525,000000,6.56183,6.56962,6.49151,6.54617,552377.09375496,0
+MUFG.US,D,20050526,000000,6.49948,6.49948,6.45249,6.46008,849110.13010642,0
+MUFG.US,D,20050527,000000,6.43674,6.43674,6.37429,6.40561,743242.36396708,0
+MUFG.US,D,20050531,000000,6.46805,6.53839,6.46805,6.48362,766923.84575447,0
+MUFG.US,D,20050601,000000,6.5306,6.62438,6.49151,6.58547,1266050.1307067,0
+MUFG.US,D,20050602,000000,6.56183,6.60084,6.53839,6.55386,442539.68969811,0
+MUFG.US,D,20050603,000000,6.5306,6.6165,6.51495,6.54617,393128.41793725,0
+MUFG.US,D,20050606,000000,6.56183,6.63197,6.56183,6.6165,433452.40373644,0
+MUFG.US,D,20050607,000000,6.59296,6.68702,6.59296,6.64763,283164.03542577,0
+MUFG.US,D,20050608,000000,6.71028,6.71028,6.60084,6.6165,460078.32854131,0
+MUFG.US,D,20050609,000000,6.56962,6.63994,6.56183,6.60871,335523.91343212,0
+MUFG.US,D,20050610,000000,6.5774,6.63994,6.52282,6.5306,611004.71154612,0
+MUFG.US,D,20050613,000000,6.52282,6.5306,6.48362,6.50716,264092.28786403,0
+MUFG.US,D,20050614,000000,6.51495,6.53839,6.49948,6.5306,495793.62092185,0
+MUFG.US,D,20050615,000000,6.58547,6.67895,6.58547,6.65551,1021544.789872,0
+MUFG.US,D,20050616,000000,6.71796,6.79617,6.69471,6.76485,837205.37958191,0
+MUFG.US,D,20050617,000000,6.81183,6.83518,6.7806,6.80396,486703.21253917,0
+MUFG.US,D,20050620,000000,6.7806,6.7806,6.67895,6.71796,406824.39731756,0
+MUFG.US,D,20050621,000000,6.73372,6.85103,6.73372,6.81183,649154.45151163,0
+MUFG.US,D,20050622,000000,6.83518,6.85872,6.68702,6.74929,671299.70215948,0
+MUFG.US,D,20050623,000000,6.85103,6.85103,6.71796,6.72584,352035.27576127,0
+MUFG.US,D,20050624,000000,6.68702,6.73372,6.63197,6.67895,992356.39822049,0
+MUFG.US,D,20050627,000000,6.55386,6.67117,6.55386,6.63994,591803.90391575,0
+MUFG.US,D,20050628,000000,6.58547,6.67117,6.5774,6.62438,593210.03417966,0
+MUFG.US,D,20050629,000000,6.63994,6.70239,6.62438,6.63994,431275.03548174,0
+MUFG.US,D,20050630,000000,6.68702,6.69471,6.60871,6.62438,533685.24075009,0
+MUFG.US,D,20050701,000000,6.55386,6.62438,6.55386,6.60084,906332.65844068,0
+MUFG.US,D,20050705,000000,6.6165,6.66348,6.56183,6.64763,671427.72142111,0
+MUFG.US,D,20050706,000000,6.59296,6.59296,6.49151,6.52282,704967.72716096,0
+MUFG.US,D,20050707,000000,6.46805,6.58547,6.44471,6.5774,620478.13690668,0
+MUFG.US,D,20050708,000000,6.56183,6.63197,6.53839,6.63197,557624.84267476,0
+MUFG.US,D,20050711,000000,6.6165,6.63994,6.59296,6.62438,427306.43837124,0
+MUFG.US,D,20050712,000000,6.63197,6.69471,6.60084,6.67895,596794.57350528,0
+MUFG.US,D,20050713,000000,6.6165,6.6165,6.55386,6.59296,522165.58881747,0
+MUFG.US,D,20050714,000000,6.56962,6.60871,6.54617,6.56962,427562.47689449,0
+MUFG.US,D,20050715,000000,6.5306,6.60084,6.51495,6.5774,354339.6224706,0
+MUFG.US,D,20050718,000000,6.55386,6.60084,6.55386,6.5774,482353.6800648,0
+MUFG.US,D,20050719,000000,6.46805,6.48362,6.43674,6.45249,938845.38766648,0
+MUFG.US,D,20050720,000000,6.42127,6.42905,6.31193,6.42127,952418.55182019,0
+MUFG.US,D,20050721,000000,6.42127,6.48362,6.39783,6.45249,546873.30631191,0
+MUFG.US,D,20050722,000000,6.40561,6.44471,6.3664,6.38985,584379.82754826,0
+MUFG.US,D,20050725,000000,6.40561,6.42127,6.35075,6.41339,549686.60764674,0
+MUFG.US,D,20050726,000000,6.31193,6.3664,6.21037,6.32739,602172.42330071,0
+MUFG.US,D,20050727,000000,6.39783,6.46805,6.37429,6.42905,840149.82259938,0
+MUFG.US,D,20050728,000000,6.45249,6.5306,6.43674,6.5306,939740.48169088,0
+MUFG.US,D,20050729,000000,6.5306,6.56183,6.47594,6.48362,473391.29094374,0
+MUFG.US,D,20050801,000000,6.56183,6.6165,6.54617,6.60871,1104110.9687808,0
+MUFG.US,D,20050802,000000,6.60084,6.72584,6.59296,6.70239,1460881.9164153,0
+MUFG.US,D,20050803,000000,6.67117,6.71796,6.65551,6.65551,403625.99739084,0
+MUFG.US,D,20050804,000000,6.65551,6.71028,6.63994,6.64763,563896.74568758,0
+MUFG.US,D,20050805,000000,6.63197,6.63197,6.50716,6.54617,812239.5419502,0
+MUFG.US,D,20050808,000000,6.56183,6.62438,6.56183,6.59296,574908.48380171,0
+MUFG.US,D,20050809,000000,6.67117,6.73372,6.64763,6.67895,576443.67413425,0
+MUFG.US,D,20050810,000000,6.83518,7.10872,6.83518,6.92108,2861599.9838999,0
+MUFG.US,D,20050811,000000,7.08518,7.25697,7.0772,7.25697,1761843.7516286,0
+MUFG.US,D,20050812,000000,7.21796,7.30405,7.18673,7.28829,1161336.619536,0
+MUFG.US,D,20050815,000000,7.42117,7.63235,7.42117,7.63235,2639498.0138503,0
+MUFG.US,D,20050816,000000,7.5772,7.6165,7.47584,7.49149,1435794.304364,0
+MUFG.US,D,20050817,000000,7.55414,7.60852,7.54626,7.56192,1118579.2269589,0
+MUFG.US,D,20050818,000000,7.56922,7.56922,7.42904,7.55414,1331848.9087631,0
+MUFG.US,D,20050819,000000,7.5846,7.65569,7.5772,7.60852,1006821.5339776,0
+MUFG.US,D,20050822,000000,7.96804,8.03895,7.87446,8.00629,3629680.1662371,0
+MUFG.US,D,20050823,000000,7.88273,7.92155,7.7339,7.76561,2120663.0074492,0
+MUFG.US,D,20050824,000000,8.04645,8.13234,8.04645,8.06269,1966666.2437793,0
+MUFG.US,D,20050825,000000,7.95209,7.96804,7.85804,7.92818,1136497.760359,0
+MUFG.US,D,20050826,000000,8.00629,8.00629,7.85804,7.89023,679491.89409674,0
+MUFG.US,D,20050829,000000,7.83497,7.88273,7.79597,7.8662,1118322.1476286,0
+MUFG.US,D,20050830,000000,7.91338,7.99889,7.89685,7.96037,1228541.5278564,0
+MUFG.US,D,20050831,000000,7.96037,8.08382,7.93624,8.08382,1343877.5153212,0
+MUFG.US,D,20050901,000000,7.92818,8.04645,7.90493,7.98391,1472277.7123143,0
+MUFG.US,D,20050902,000000,8.02204,8.02204,7.92155,7.9447,954848.83617714,0
+MUFG.US,D,20050906,000000,7.99889,8.13234,7.98391,8.12552,1764276.1175995,0
+MUFG.US,D,20050907,000000,7.9447,8.00629,7.92155,7.96804,3137982.1208804,0
+MUFG.US,D,20050908,000000,7.81951,7.85054,7.80404,7.83497,2526081.2745028,0
+MUFG.US,D,20050909,000000,7.97545,8.12552,7.97545,8.10054,1774131.519131,0
+MUFG.US,D,20050912,000000,8.28098,8.42894,8.24092,8.31057,3493218.9189894,0
+MUFG.US,D,20050913,000000,8.28098,8.29664,8.19566,8.21776,1454994.0711874,0
+MUFG.US,D,20050914,000000,8.17942,8.19566,8.03895,8.06269,1103598.8917343,0
+MUFG.US,D,20050915,000000,8.22554,8.38109,8.22554,8.35842,1604772.4440655,0
+MUFG.US,D,20050916,000000,8.43702,8.57776,8.42192,8.55394,1615140.9634505,0
+MUFG.US,D,20050919,000000,8.54586,8.55394,8.45902,8.49274,2547970.4866274,0
+MUFG.US,D,20050920,000000,8.64762,8.78837,8.60092,8.67116,3938704.092512,0
+MUFG.US,D,20050921,000000,8.69479,8.78837,8.66405,8.66405,3145918.2742944,0
+MUFG.US,D,20050922,000000,8.68672,8.72669,8.59458,8.71757,1103985.0311331,0
+MUFG.US,D,20050923,000000,8.71757,8.78837,8.62292,8.64041,1264766.8156694,0
+MUFG.US,D,20050926,000000,8.72669,8.7802,8.64762,8.69479,1597216.1852084,0
+MUFG.US,D,20050927,000000,8.74206,8.98284,8.74206,8.94325,5434405.1664764,0
+MUFG.US,D,20050928,000000,9.52914,9.61658,9.52145,9.56181,2993838.6771279,0
+MUFG.US,D,20050929,000000,9.95193,10.0364,9.88081,10.0297,3983890.728639,0
+MUFG.US,D,20050930,000000,10.171,10.194,9.85099,10.1796,2513407.3676015,0
+MUFG.US,D,20051003,000000,9.79624,9.87311,9.64636,9.72419,1558943.6300163,0
+MUFG.US,D,20051004,000000,9.56661,9.67806,9.52914,9.53779,1947206.2752046,0
+MUFG.US,D,20051005,000000,9.52914,9.59351,9.39848,9.41385,1928516.5038138,0
+MUFG.US,D,20051006,000000,9.1775,9.41385,9.1161,9.21112,3139519.3928269,0
+MUFG.US,D,20051007,000000,9.33411,9.45228,9.28798,9.41866,1860029.3212631,0
+MUFG.US,D,20051010,000000,9.45228,9.46669,9.33411,9.35909,1778484.1740263,0
+MUFG.US,D,20051011,000000,9.95193,10.1479,9.8885,10.023,4816233.4578931,0
+MUFG.US,D,20051012,000000,9.92981,9.9836,9.78951,9.81933,3566952.8096528,0
+MUFG.US,D,20051013,000000,10.0768,10.2565,9.96723,10.1172,2670221.5958343,0
+MUFG.US,D,20051014,000000,9.92017,10.1479,9.86639,10.1172,2490747.9582932,0
+MUFG.US,D,20051017,000000,9.56661,9.63195,9.45228,9.6233,3839751.4481146,0
+MUFG.US,D,20051018,000000,9.50609,9.52914,9.3831,9.49167,2851487.5030382,0
+MUFG.US,D,20051019,000000,9.4052,9.65501,9.3831,9.64636,3087799.6111287,0
+MUFG.US,D,20051020,000000,9.63195,9.67038,9.44459,9.45228,2387314.6397388,0
+MUFG.US,D,20051021,000000,9.8356,9.8356,9.56661,9.69536,2199263.7116685,0
+MUFG.US,D,20051024,000000,9.56181,9.68575,9.51473,9.64636,2047439.1122183,0
+MUFG.US,D,20051025,000000,9.52914,9.64636,9.45228,9.49167,2078163.7350093,0
+MUFG.US,D,20051026,000000,9.56661,9.81933,9.56661,9.68575,1885630.051168,0
+MUFG.US,D,20051027,000000,9.76457,9.82605,9.60889,9.60889,1355914.4483354,0
+MUFG.US,D,20051028,000000,9.73956,9.84427,9.61658,9.84427,1600161.6690329,0
+MUFG.US,D,20051031,000000,9.84427,9.95193,9.84427,9.91345,1945540.9839964,0
+MUFG.US,D,20051101,000000,10.1546,10.2959,10.0998,10.2257,1464085.5203771,0
+MUFG.US,D,20051102,000000,10.5303,10.8656,10.4275,10.8425,3481058.1299416,0
+MUFG.US,D,20051103,000000,10.881,10.9299,10.8271,10.881,3477472.549809,0
+MUFG.US,D,20051104,000000,10.8733,11.0847,10.8733,10.9905,3409241.4057816,0
+MUFG.US,D,20051107,000000,11.0548,11.0779,11.0001,11.0135,1688235.7986128,0
+MUFG.US,D,20051108,000000,10.8425,10.8425,10.6562,10.6639,2263909.2755632,0
+MUFG.US,D,20051109,000000,10.3814,10.5601,10.2565,10.4986,2639243.016134,0
+MUFG.US,D,20051110,000000,10.3506,10.3881,10.2017,10.366,2323692.1891301,0
+MUFG.US,D,20051111,000000,10.4688,10.4986,10.3881,10.4227,1361671.1518807,0
+MUFG.US,D,20051114,000000,10.1479,10.2651,10.071,10.1873,2790939.5963226,0
+MUFG.US,D,20051115,000000,9.96723,10.1546,9.92017,9.95193,2556805.8972938,0
+MUFG.US,D,20051116,000000,9.99996,10.0768,9.9836,10.023,1979465.0475212,0
+MUFG.US,D,20051117,000000,10.2959,10.585,10.2795,10.5149,3807106.5363991,0
+MUFG.US,D,20051118,000000,10.5149,10.5457,10.3266,10.3881,1418896.802636,0
+MUFG.US,D,20051121,000000,10.3113,10.3113,10.171,10.2651,2618119.8379652,0
+MUFG.US,D,20051122,000000,9.90478,10.0297,9.81933,10.023,3627121.8626185,0
+MUFG.US,D,20051123,000000,10.1172,10.2651,9.97493,10.1873,1682090.8740546,0
+MUFG.US,D,20051125,000000,10.4227,10.4227,10.2401,10.2718,1407121.1121801,0
+MUFG.US,D,20051128,000000,10.1172,10.1172,9.94521,10.0297,1794358.5624684,0
+MUFG.US,D,20051129,000000,10.218,10.2401,10.1249,10.1326,1489175.2140424,0
+MUFG.US,D,20051130,000000,9.92017,9.96723,9.88081,9.88081,3280971.3096642,0
+MUFG.US,D,20051201,000000,10.1546,10.2959,10.1172,10.2959,3446620.9485633,0
+MUFG.US,D,20051202,000000,10.1546,10.171,10.023,10.0624,1705391.4204781,0
+MUFG.US,D,20051205,000000,10.2959,10.2959,10.171,10.2257,1583647.1842827,0
+MUFG.US,D,20051206,000000,10.4611,10.6945,10.4515,10.6485,2244709.5087399,0
+MUFG.US,D,20051207,000000,10.5457,10.5783,10.414,10.4986,1367434.100268,0
+MUFG.US,D,20051208,000000,10.2959,10.3747,10.218,10.2795,2070354.5600499,0
+MUFG.US,D,20051209,000000,10.5072,10.6302,10.4899,10.6091,1203191.6324398,0
+MUFG.US,D,20051212,000000,10.733,10.8195,10.733,10.7945,1619747.5752552,0
+MUFG.US,D,20051213,000000,10.7801,10.8896,10.7022,10.8425,2134361.0684435,0
+MUFG.US,D,20051214,000000,10.8656,10.9299,10.7801,10.7888,1601186.8639329,0
+MUFG.US,D,20051215,000000,10.8339,10.8896,10.7724,10.8271,1409421.2956614,0
+MUFG.US,D,20051216,000000,10.9367,11.0693,10.9299,10.9905,1449873.3007222,0
+MUFG.US,D,20051219,000000,11.0991,11.2028,11.0299,11.0693,2285034.5353461,0
+MUFG.US,D,20051220,000000,11.2086,11.3114,11.1779,11.2269,1521690.0248822,0
+MUFG.US,D,20051221,000000,11.1635,11.2173,11.1164,11.1961,1221370.3675911,0
+MUFG.US,D,20051222,000000,11.0847,11.1702,11.0548,11.1481,2014414.305946,0
+MUFG.US,D,20051223,000000,11.2269,11.3114,11.1961,11.2173,2207201.9466965,0
+MUFG.US,D,20051227,000000,11.1481,11.1635,10.8896,10.9367,2417526.1446763,0
+MUFG.US,D,20051228,000000,11.0135,11.0779,10.9511,10.9828,1005413.3220997,0
+MUFG.US,D,20051229,000000,10.8589,10.8973,10.733,10.7724,1063531.9852653,0
+MUFG.US,D,20051230,000000,10.7724,10.7801,10.5601,10.6945,914651.82883257,0
+MUFG.US,D,20060103,000000,10.7801,11.2471,10.7801,11.0376,1892927.1490808,0
+MUFG.US,D,20060104,000000,10.9598,11.125,10.9598,11.1164,2607113.3038861,0
+MUFG.US,D,20060105,000000,11.0914,11.0914,10.7398,10.9204,2247651.8701433,0
+MUFG.US,D,20060106,000000,10.881,11.0376,10.8271,10.9299,1802422.735144,0
+MUFG.US,D,20060109,000000,11.0135,11.0779,10.9511,11.0779,1541918.1090266,0
+MUFG.US,D,20060110,000000,10.5457,10.6235,10.4227,10.4688,3731962.3522438,0
+MUFG.US,D,20060111,000000,10.5303,10.7109,10.5303,10.6773,2012746.9331238,0
+MUFG.US,D,20060112,000000,10.585,10.585,10.3055,10.4054,1615140.9634505,0
+MUFG.US,D,20060113,000000,10.366,10.3967,10.2959,10.3506,1519770.7767648,0
+MUFG.US,D,20060117,000000,10.4688,10.4765,10.3881,10.4362,2787225.9969284,0
+MUFG.US,D,20060118,000000,10.2488,10.4054,10.1633,10.3506,2415988.8727297,0
+MUFG.US,D,20060119,000000,10.5072,10.6158,10.4429,10.5783,2560899.391245,0
+MUFG.US,D,20060120,000000,10.3881,10.3967,9.99996,10.0854,2613127.0867617,0
+MUFG.US,D,20060123,000000,10.2344,10.319,10.1633,10.2959,2934569.9222216,0
+MUFG.US,D,20060124,000000,10.3113,10.4227,10.3055,10.3266,1484182.4628388,0
+MUFG.US,D,20060125,000000,10.4429,10.4429,10.319,10.3593,1117810.0705821,0
+MUFG.US,D,20060126,000000,10.7022,10.8973,10.6773,10.8339,2037455.6914252,0
+MUFG.US,D,20060127,000000,11.0299,11.2413,11.0299,11.1538,1910464.747117,0
+MUFG.US,D,20060130,000000,11.2471,11.2471,11.0135,11.125,1790646.0038811,0
+MUFG.US,D,20060131,000000,11.2653,11.3114,11.1317,11.2874,1745583.2237876,0
+MUFG.US,D,20060201,000000,11.1317,11.1702,11.0135,11.1635,1044460.2377036,0
+MUFG.US,D,20060202,000000,11.1635,11.1961,11.0001,11.0299,995429.90130659,0
+MUFG.US,D,20060203,000000,11.0001,11.1635,10.9511,11.0779,1375244.3160344,0
+MUFG.US,D,20060206,000000,10.8973,10.9204,10.7657,10.8271,1470868.4596294,0
+MUFG.US,D,20060207,000000,10.8042,10.9069,10.7801,10.8195,1283072.5292754,0
+MUFG.US,D,20060208,000000,10.7398,10.7945,10.6388,10.757,868056.98082755,0
+MUFG.US,D,20060209,000000,10.8042,10.9367,10.7398,10.7657,2084307.6187605,0
+MUFG.US,D,20060210,000000,10.7724,10.8118,10.6004,10.7176,1242367.6081123,0
+MUFG.US,D,20060213,000000,10.7484,10.7484,10.5601,10.6235,1462549.2892375,0
+MUFG.US,D,20060214,000000,10.6639,10.881,10.6302,10.8733,1549597.1831104,0
+MUFG.US,D,20060215,000000,10.9299,10.9751,10.8042,10.8733,1231612.9493284,0
+MUFG.US,D,20060216,000000,10.9117,11.0548,10.881,11.0548,1688616.7339766,0
+MUFG.US,D,20060217,000000,10.5534,10.8425,10.5534,10.8339,1967049.2607572,0
+MUFG.US,D,20060221,000000,10.6235,10.6706,10.5072,10.585,1470484.4018445,0
+MUFG.US,D,20060222,000000,10.5457,10.8195,10.5149,10.7657,4528715.7267649,0
+MUFG.US,D,20060223,000000,10.9299,11.0376,10.8656,10.9204,3005999.4661757,0
+MUFG.US,D,20060224,000000,11.125,11.3114,11.0914,11.2086,2651920.0454563,0
+MUFG.US,D,20060227,000000,11.3354,11.5602,11.3354,11.5459,2991279.3327023,0
+MUFG.US,D,20060228,000000,11.788,11.788,11.5997,11.6371,3168194.6666249,0
+MUFG.US,D,20060301,000000,11.6266,11.7179,11.5602,11.6784,2324716.3432231,0
+MUFG.US,D,20060302,000000,11.5074,11.5459,11.4046,11.4517,2825247.7176323,0
+MUFG.US,D,20060303,000000,11.4603,11.4834,11.2874,11.4046,2428662.779631,0
+MUFG.US,D,20060306,000000,11.2471,11.2653,11.0693,11.0991,2536449.7938878,0
+MUFG.US,D,20060307,000000,11.0607,11.1164,10.9299,11.0607,1765041.1107483,0
+MUFG.US,D,20060308,000000,11.0693,11.0914,10.7801,11.0212,2847649.0068034,0
+MUFG.US,D,20060309,000000,11.2471,11.3661,11.0212,11.0376,2504063.0023096,0
+MUFG.US,D,20060310,000000,11.1865,11.2471,11.1077,11.2413,1814585.6058058,0
+MUFG.US,D,20060313,000000,11.3037,11.4603,11.3037,11.4123,1766961.3996727,0
+MUFG.US,D,20060314,000000,11.3268,11.5602,11.2471,11.5305,3796607.9161385,0
+MUFG.US,D,20060315,000000,11.3268,11.3661,11.2336,11.3114,2687119.0975623,0
+MUFG.US,D,20060316,000000,11.0847,11.1404,11.0135,11.0991,2967471.9132673,0
+MUFG.US,D,20060317,000000,11.2874,11.3114,11.1865,11.2807,1813815.408622,0
+MUFG.US,D,20060320,000000,11.443,11.4757,11.3354,11.3661,1904448.8826275,0
+MUFG.US,D,20060321,000000,11.3661,11.4517,11.2566,11.2807,1550108.2193499,0
+MUFG.US,D,20060322,000000,11.2653,11.32,11.1961,11.3037,1232890.0195237,0
+MUFG.US,D,20060323,000000,11.2269,11.2269,11.0001,11.0607,1625379.3819598,0
+MUFG.US,D,20060324,000000,11.1702,11.32,11.125,11.2653,986209.39204827,0
+MUFG.US,D,20060327,000000,11.3114,11.3422,11.2874,11.3037,1030119.9987871,0
+MUFG.US,D,20060328,000000,11.1702,11.2413,11.0914,11.1164,1536922.2354021,0
+MUFG.US,D,20060329,000000,11.2653,11.4757,11.2653,11.4603,1390731.5242705,0
+MUFG.US,D,20060330,000000,11.8735,12.1559,11.7956,12.0993,5610425.4063746,0
+MUFG.US,D,20060331,000000,12.0167,12.0378,11.7813,11.8792,2649869.6556563,0
+MUFG.US,D,20060403,000000,12.1857,12.2491,12.0859,12.1857,2441336.6865323,0
+MUFG.US,D,20060404,000000,12.0531,12.0993,11.9821,12.0859,1330181.5359409,0
+MUFG.US,D,20060405,000000,12.2261,12.3904,12.2165,12.3664,1680555.683722,0
+MUFG.US,D,20060406,000000,12.6162,12.6478,12.5047,12.6162,2903591.3425213,0
+MUFG.US,D,20060407,000000,12.7324,12.7719,12.522,12.5854,1677865.1976138,0
+MUFG.US,D,20060410,000000,12.7257,12.7257,12.546,12.6402,1126770.3780891,0
+MUFG.US,D,20060411,000000,12.5403,12.5768,12.3116,12.4116,1485463.6962621,0
+MUFG.US,D,20060412,000000,12.2261,12.2962,12.0926,12.279,1342984.5029108,0
+MUFG.US,D,20060413,000000,12.1713,12.2962,12.1156,12.2261,1098735.2005993,0
+MUFG.US,D,20060417,000000,12.1857,12.1857,11.8667,12.0378,1321478.3077641,0
+MUFG.US,D,20060418,000000,12.2261,12.5518,12.2261,12.5047,1824697.0458605,0
+MUFG.US,D,20060419,000000,12.1857,12.328,12.1857,12.2885,2812062.7744914,0
+MUFG.US,D,20060420,000000,12.2165,12.2424,12.1156,12.1944,1742000.766076,0
+MUFG.US,D,20060421,000000,12.328,12.3347,12.2011,12.2491,1027175.5557696,0
+MUFG.US,D,20060424,000000,12.1944,12.3817,12.0695,12.328,2675342.3662995,0
+MUFG.US,D,20060425,000000,12.498,12.546,12.4048,12.4365,1406094.876473,0
+MUFG.US,D,20060426,000000,12.4442,12.4499,12.3193,12.3664,1196665.7725177,0
+MUFG.US,D,20060427,000000,12.3193,12.546,12.2165,12.4201,1440787.0555675,0
+MUFG.US,D,20060428,000000,12.2713,12.3347,12.2261,12.2338,1049450.9072931,0
+MUFG.US,D,20060501,000000,12.3577,12.5403,12.2338,12.2713,1288706.4175941,0
+MUFG.US,D,20060502,000000,12.3577,12.4768,12.279,12.3347,1426063.7996732,0
+MUFG.US,D,20060503,000000,12.4278,12.5403,12.3491,12.5403,1179895.2492443,0
+MUFG.US,D,20060504,000000,12.5144,12.5306,12.4116,12.5047,782542.19567324,0
+MUFG.US,D,20060505,000000,12.5681,12.7257,12.5306,12.6786,1253118.1036681,0
+MUFG.US,D,20060508,000000,13.062,13.0841,12.9198,12.9659,1578143.3968397,0
+MUFG.US,D,20060509,000000,12.9284,13.0293,12.8573,13.0293,1599776.570441,0
+MUFG.US,D,20060510,000000,12.9515,12.9745,12.7891,12.8276,1480471.9858656,0
+MUFG.US,D,20060511,000000,12.7719,12.8026,12.3731,12.4116,1910593.8071857,0
+MUFG.US,D,20060512,000000,12.5047,12.522,12.2713,12.2885,1456789.4632712,0
+MUFG.US,D,20060515,000000,12.4442,12.5854,12.3817,12.5144,2067154.0785092,0
+MUFG.US,D,20060516,000000,12.2261,12.3193,12.0859,12.2636,3326929.183782,0
+MUFG.US,D,20060517,000000,12.2165,12.2962,11.6871,11.7736,3070392.1139682,0
+MUFG.US,D,20060518,000000,11.74,11.9042,11.6871,11.7025,1585057.4777746,0
+MUFG.US,D,20060519,000000,11.7092,11.8735,11.591,11.7736,1424529.6501476,0
+MUFG.US,D,20060522,000000,11.1961,11.3114,10.1085,10.7724,8307914.0641289,0
+MUFG.US,D,20060523,000000,10.5937,11.0001,10.585,10.733,6858425.8619985,0
+MUFG.US,D,20060524,000000,10.6773,10.7398,10.194,10.4429,4553934.4804988,0
+MUFG.US,D,20060525,000000,10.4429,10.538,10.366,10.4688,1777717.0992636,0
+MUFG.US,D,20060526,000000,10.5937,10.6639,10.5534,10.6388,2546563.3155565,0
+MUFG.US,D,20060530,000000,10.9117,10.9204,10.5303,10.538,2408563.7555552,0
+MUFG.US,D,20060531,000000,10.6091,10.8733,10.6091,10.7484,2141018.0700482,0
+MUFG.US,D,20060601,000000,10.7484,10.9367,10.6639,10.9367,2672400.004896,0
+MUFG.US,D,20060602,000000,11.0135,11.0376,10.8589,10.9204,2097109.5449234,0
+MUFG.US,D,20060605,000000,10.5534,10.8195,10.5072,10.5783,2503419.7835804,0
+MUFG.US,D,20060606,000000,10.3814,10.4899,10.2488,10.3814,2242405.1620305,0
+MUFG.US,D,20060607,000000,10.3881,10.4275,10.2565,10.3055,4289971.2527035,0
+MUFG.US,D,20060608,000000,10.2344,10.2795,9.56661,9.92981,9742812.2336615,0
+MUFG.US,D,20060609,000000,10.1172,10.3506,9.91345,10.0297,4475204.7162109,0
+MUFG.US,D,20060612,000000,10.0624,10.1085,9.79624,9.8356,3017010.1634828,0
+MUFG.US,D,20060613,000000,9.72419,9.80101,9.56661,9.68575,2658062.8884005,0
+MUFG.US,D,20060614,000000,9.66365,9.67806,9.36677,9.67806,2461560.6074487,0
+MUFG.US,D,20060615,000000,9.94521,10.2085,9.89805,10.1172,4294580.9869291,0
+MUFG.US,D,20060616,000000,10.1393,10.1479,9.99227,10.0144,1440146.9592594,0
+MUFG.US,D,20060619,000000,9.95865,9.99996,9.84427,9.85099,1627302.7933053,0
+MUFG.US,D,20060620,000000,10.0364,10.0364,9.85869,9.90478,2611209.9202582,0
+MUFG.US,D,20060621,000000,9.88081,10.0768,9.85099,10.0364,1998410.8574353,0
+MUFG.US,D,20060622,000000,10.0854,10.0998,9.90478,9.99996,1277314.7849231,0
+MUFG.US,D,20060623,000000,10.0854,10.1172,10.0297,10.0624,1848637.6885922,0
+MUFG.US,D,20060626,000000,10.1546,10.2795,10.1393,10.2795,1610147.17144,0
+MUFG.US,D,20060627,000000,10.3055,10.3747,10.1393,10.194,1297411.7273849,0
+MUFG.US,D,20060628,000000,10.3814,10.3814,10.2344,10.2872,2033356.9934391,0
+MUFG.US,D,20060629,000000,10.6773,10.9905,10.5072,10.9117,3749627.9695416,0
+MUFG.US,D,20060630,000000,10.9069,10.9367,10.7888,10.8973,1565216.5738361,0
+MUFG.US,D,20060703,000000,11.0135,11.125,10.9367,11.125,801234.04867811,0
+MUFG.US,D,20060705,000000,10.8589,10.8589,10.6235,10.6945,2050639.593759,0
+MUFG.US,D,20060706,000000,10.6945,10.7945,10.6091,10.6945,1394063.1474939,0
+MUFG.US,D,20060707,000000,10.6485,10.685,10.5226,10.5457,1077741.0824992,0
+MUFG.US,D,20060710,000000,11.0548,11.1538,11.0001,11.0607,1915330.519866,0
+MUFG.US,D,20060711,000000,11.2086,11.2269,10.9751,11.2028,2470009.8787162,0
+MUFG.US,D,20060712,000000,11.0299,11.0299,10.8425,10.9367,941534.8329677,0
+MUFG.US,D,20060713,000000,10.9511,11.0472,10.6562,10.6562,2455927.759937,0
+MUFG.US,D,20060714,000000,10.5457,10.5457,10.3506,10.5072,1939781.1580301,0
+MUFG.US,D,20060717,000000,10.366,10.4688,10.3266,10.4054,1988553.3742899,0
+MUFG.US,D,20060718,000000,10.2651,10.2718,9.9836,10.218,3052980.4535796,0
+MUFG.US,D,20060719,000000,10.1479,10.5696,10.0854,10.4986,3181633.5666749,0
+MUFG.US,D,20060720,000000,10.4429,10.4765,10.2565,10.2565,1617443.2285458,0
+MUFG.US,D,20060721,000000,10.4688,10.4986,10.319,10.366,1378442.7159611,0
+MUFG.US,D,20060724,000000,10.4899,10.585,10.414,10.5457,1283072.5292754,0
+MUFG.US,D,20060725,000000,10.3881,10.4765,10.3342,10.414,1684778.2377418,0
+MUFG.US,D,20060726,000000,10.2651,10.3429,10.194,10.2488,1176310.7099186,0
+MUFG.US,D,20060727,000000,10.4765,10.585,10.4688,10.5072,1772852.3673217,0
+MUFG.US,D,20060728,000000,10.7801,11.0548,10.7801,11.0068,2131543.6038807,0
+MUFG.US,D,20060731,000000,10.8589,10.9299,10.7657,10.8973,1353734.9984667,0
+MUFG.US,D,20060801,000000,10.5457,10.6091,10.3881,10.4899,2540802.4487832,0
+MUFG.US,D,20060802,000000,10.5457,10.7109,10.5457,10.6706,1886657.327682,0
+MUFG.US,D,20060803,000000,10.3814,10.5937,10.3814,10.5534,2302570.0517683,0
+MUFG.US,D,20060804,000000,10.7398,10.881,10.5534,10.685,3525094.674328,0
+MUFG.US,D,20060807,000000,10.5696,10.5783,10.3881,10.5226,1571103.3782571,0
+MUFG.US,D,20060808,000000,10.4429,10.5601,10.4275,10.4832,1390349.5480996,0
+MUFG.US,D,20060809,000000,10.7109,10.8195,10.6485,10.6639,1227259.253626,0
+MUFG.US,D,20060810,000000,10.8512,10.9117,10.7888,10.8589,1418896.802636,0
+MUFG.US,D,20060811,000000,10.7263,10.7263,10.5226,10.5457,899932.73616622,0
+MUFG.US,D,20060814,000000,10.685,10.8118,10.6639,10.733,1046890.5220605,0
+MUFG.US,D,20060815,000000,10.8656,11.0548,10.8512,10.9598,1515931.2397229,0
+MUFG.US,D,20060816,000000,11.0135,11.1538,11.0135,11.1404,2084434.5972151,0
+MUFG.US,D,20060817,000000,11.0068,11.1538,10.9905,11.0991,936544.16337817,0
+MUFG.US,D,20060818,000000,11.0548,11.1077,11.0001,11.0914,865495.55478796,0
+MUFG.US,D,20060821,000000,11.0914,11.0914,10.9905,11.0001,910300.21474418,0
+MUFG.US,D,20060822,000000,11.0135,11.0376,10.9511,10.9905,1219452.1602807,0
+MUFG.US,D,20060823,000000,11.0001,11.0548,10.9299,10.9905,1579806.6064338,0
+MUFG.US,D,20060824,000000,10.881,10.9299,10.8118,10.8271,1542430.1860731,0
+MUFG.US,D,20060825,000000,10.8271,10.8656,10.7801,10.7888,1362571.4499401,0
+MUFG.US,D,20060828,000000,10.6004,10.7263,10.5696,10.6639,1571742.4337582,0
+MUFG.US,D,20060829,000000,10.6773,10.7724,10.6235,10.7398,739659.90625547,0
+MUFG.US,D,20060830,000000,10.6562,10.7109,10.6091,10.6706,874967.93934152,0
+MUFG.US,D,20060831,000000,10.6302,10.6773,10.5696,10.6004,1365899.9507425,0
+MUFG.US,D,20060901,000000,10.6773,10.7724,10.6562,10.7398,1610661.3301005,0
+MUFG.US,D,20060905,000000,10.8589,10.8656,10.7945,10.8512,751562.57516597,0
+MUFG.US,D,20060906,000000,10.7888,10.7888,10.5601,10.585,766668.84803822,0
+MUFG.US,D,20060907,000000,10.5457,10.5457,10.4054,10.4986,1132148.2278846,0
+MUFG.US,D,20060908,000000,10.5303,10.5303,10.4611,10.5149,702151.30340511,0
+MUFG.US,D,20060911,000000,10.3429,10.3429,10.1873,10.2718,1855292.6085829,0
+MUFG.US,D,20060912,000000,10.218,10.3747,10.218,10.3506,5051137.3541056,0
+MUFG.US,D,20060913,000000,10.1085,10.1249,9.96723,10.0854,3118909.3325116,0
+MUFG.US,D,20060914,000000,9.95865,10.023,9.91345,9.95865,2086997.0640617,0
+MUFG.US,D,20060915,000000,10.0297,10.0364,9.92981,9.93654,1554076.8164604,0
+MUFG.US,D,20060918,000000,9.93654,9.99996,9.92017,9.95865,1143799.0214998,0
+MUFG.US,D,20060919,000000,9.92981,9.92981,9.70305,9.78951,1816247.774593,0
+MUFG.US,D,20060920,000000,9.69536,9.74918,9.64156,9.66365,4065051.818091,0
+MUFG.US,D,20060921,000000,9.69536,9.79624,9.66365,9.71938,1639206.5030228,0
+MUFG.US,D,20060922,000000,9.75688,9.77315,9.66365,9.72419,1552286.6284116,0
+MUFG.US,D,20060925,000000,9.60889,9.67038,9.50609,9.64636,2189662.2670463,0
+MUFG.US,D,20060926,000000,9.56661,9.67806,9.52145,9.64156,3036467.0096364,0
+MUFG.US,D,20060927,000000,9.89805,9.95865,9.8885,9.93654,2556034.6593031,0
+MUFG.US,D,20060928,000000,9.88081,9.9836,9.87311,9.97493,1367563.1603366,0
+MUFG.US,D,20060929,000000,10.0144,10.0768,9.99996,10.0067,1342216.3873411,0
+MUFG.US,D,20061002,000000,10.1085,10.2017,10.0912,10.1479,3369685.5355522,0
+MUFG.US,D,20061003,000000,10.0067,10.0998,9.95865,10.0547,1733935.5525934,0
+MUFG.US,D,20061004,000000,9.9836,10.1479,9.92981,10.1172,2067665.1147487,0
+MUFG.US,D,20061005,000000,10.1633,10.2085,10.1172,10.2017,2272870.6238773,0
+MUFG.US,D,20061006,000000,10.2085,10.2488,10.1633,10.218,862682.25345313,0
+MUFG.US,D,20061009,000000,9.96723,10.1873,9.96723,10.1633,792915.91909323,0
+MUFG.US,D,20061010,000000,10.2401,10.3266,10.194,10.2795,2027982.2660646,0
+MUFG.US,D,20061011,000000,10.2488,10.3429,10.2085,10.2872,1254016.3201136,0
+MUFG.US,D,20061012,000000,10.0297,10.1326,9.99227,10.0998,2379888.4817573,0
+MUFG.US,D,20061013,000000,9.93654,9.93654,9.88081,9.92017,1969354.6482735,0
+MUFG.US,D,20061016,000000,10.0297,10.0768,9.9836,10.0768,1032939.544964,0
+MUFG.US,D,20061017,000000,9.92981,9.93654,9.82605,9.88081,1179895.2492443,0
+MUFG.US,D,20061018,000000,9.87311,9.93654,9.84427,9.85869,1068395.6764002,0
+MUFG.US,D,20061019,000000,9.84427,9.91345,9.81933,9.86639,778574.63936974,0
+MUFG.US,D,20061020,000000,9.77315,9.81933,9.72419,9.78951,859863.74808328,0
+MUFG.US,D,20061023,000000,9.78951,9.96723,9.78084,9.96723,1315973.4795141,0
+MUFG.US,D,20061024,000000,9.92981,9.95865,9.86639,9.92981,924381.29271639,0
+MUFG.US,D,20061025,000000,9.84427,9.95865,9.84427,9.94521,1370251.5648309,0
+MUFG.US,D,20061026,000000,9.99996,10.1479,9.99227,10.1172,1422864.3589395,0
+MUFG.US,D,20061027,000000,10.0768,10.0768,9.90478,9.92981,830033.17850966,0
+MUFG.US,D,20061030,000000,9.84427,9.92017,9.8356,9.87311,1201145.4058677,0
+MUFG.US,D,20061031,000000,9.87311,9.9836,9.80968,9.95865,2303210.1480764,0
+MUFG.US,D,20061101,000000,10.0067,10.0297,9.84427,9.86639,630205.5191765,0
+MUFG.US,D,20061102,000000,9.80968,9.80968,9.73283,9.80101,982116.93890416,0
+MUFG.US,D,20061103,000000,9.74918,9.80101,9.71073,9.73283,2976811.0745242,0
+MUFG.US,D,20061106,000000,9.69536,9.77315,9.67038,9.76457,1915201.4597973,0
+MUFG.US,D,20061107,000000,9.61658,9.73956,9.61658,9.66365,2150618.4738634,0
+MUFG.US,D,20061108,000000,9.60889,9.60889,9.4984,9.54644,2714515.219551,0
+MUFG.US,D,20061109,000000,9.3831,9.41385,9.31296,9.31296,2922921.2102203,0
+MUFG.US,D,20061110,000000,9.34179,9.38983,9.29471,9.33411,1813815.408622,0
+MUFG.US,D,20061113,000000,9.32737,9.32737,9.2582,9.28798,2438391.2027078,0
+MUFG.US,D,20061114,000000,9.54644,9.69536,9.54644,9.65501,3089851.0417358,0
+MUFG.US,D,20061115,000000,9.71073,9.8356,9.68575,9.78084,3447775.203532,0
+MUFG.US,D,20061116,000000,9.55604,9.55604,9.47534,9.52145,2249955.1760457,0
+MUFG.US,D,20061117,000000,9.45228,9.49167,9.33411,9.4369,2720531.0840406,0
+MUFG.US,D,20061120,000000,9.24956,9.27165,9.16309,9.22361,5199632.4119465,0
+MUFG.US,D,20061121,000000,9.21592,9.2582,9.1871,9.21112,2254563.8694643,0
+MUFG.US,D,20061122,000000,9.42826,9.45228,9.4052,9.42826,2477306.9766291,0
+MUFG.US,D,20061124,000000,9.29471,9.31296,9.24956,9.27165,1367819.1988599,0
+MUFG.US,D,20061127,000000,9.49167,9.49167,9.27838,9.28798,2226145.6749966,0
+MUFG.US,D,20061128,000000,9.48398,9.54644,9.4369,9.52914,2813599.005631,0
+MUFG.US,D,20061129,000000,9.74918,9.81933,9.71938,9.75688,2883107.2198536,0
+MUFG.US,D,20061130,000000,9.91345,9.97493,9.85869,9.95193,2045134.765509,0
+MUFG.US,D,20061201,000000,10.0144,10.0144,9.85099,9.92017,1759153.2655203,0
+MUFG.US,D,20061204,000000,9.92981,10.071,9.92981,10.0364,2989103.0052546,0
+MUFG.US,D,20061205,000000,9.95865,9.99227,9.93654,9.94521,2521983.6173237,0
+MUFG.US,D,20061206,000000,9.96723,10.0451,9.96723,10.0297,1199098.1384886,0
+MUFG.US,D,20061207,000000,9.97493,9.9836,9.92017,9.92017,937057.28123169,0
+MUFG.US,D,20061208,000000,9.86639,9.95193,9.80101,9.86639,1798326.1187719,0
+MUFG.US,D,20061211,000000,9.8356,9.85869,9.75688,9.80968,1317126.6936758,0
+MUFG.US,D,20061212,000000,9.8356,9.87311,9.80101,9.85869,1526810.7953474,0
+MUFG.US,D,20061213,000000,9.85869,9.85869,9.75688,9.79624,1305606.0009361,0
+MUFG.US,D,20061214,000000,9.87311,10.0144,9.87311,9.97493,1937093.7943429,0
+MUFG.US,D,20061215,000000,9.97493,10.0547,9.95865,9.95865,1639077.4429542,0
+MUFG.US,D,20061218,000000,9.99996,9.99996,9.8885,9.89805,1113074.3987088,0
+MUFG.US,D,20061219,000000,9.80101,9.95865,9.80101,9.95865,2831646.5990997,0
+MUFG.US,D,20061220,000000,9.94521,9.99996,9.91345,9.92981,1461907.1113154,0
+MUFG.US,D,20061221,000000,9.90478,9.90478,9.81933,9.84427,1919300.1577835,0
+MUFG.US,D,20061222,000000,9.80968,9.80968,9.68575,9.73956,1599009.4956782,0
+MUFG.US,D,20061226,000000,9.72419,9.72419,9.64636,9.71938,1172856.2714687,0
+MUFG.US,D,20061227,000000,9.72419,9.76457,9.68575,9.75688,1293059.0724895,0
+MUFG.US,D,20061228,000000,9.78951,9.81933,9.73283,9.80101,1182326.5744082,0
+MUFG.US,D,20061229,000000,9.78084,9.78951,9.71073,9.72419,1087852.5225539,0
+MUFG.US,D,20070103,000000,9.8356,9.8356,9.67038,9.71073,2300264.6642519,0
+MUFG.US,D,20070104,000000,9.76457,9.81933,9.67806,9.80968,1324806.8085665,0
+MUFG.US,D,20070105,000000,9.8356,9.8356,9.71073,9.75688,1827130.4526384,0
+MUFG.US,D,20070108,000000,9.79624,9.80101,9.71073,9.77315,1557791.4566616,0
+MUFG.US,D,20070109,000000,9.8356,9.90478,9.80101,9.87311,1861693.5716643,0
+MUFG.US,D,20070110,000000,9.80101,9.85099,9.71938,9.80968,1480471.9858656,0
+MUFG.US,D,20070111,000000,9.67038,9.71938,9.64156,9.65501,1867323.296755,0
+MUFG.US,D,20070112,000000,9.74918,9.89805,9.74918,9.87311,2374640.7328375,0
+MUFG.US,D,20070116,000000,9.99227,10.0364,9.8885,10.0364,3603310.2799555,0
+MUFG.US,D,20070117,000000,9.97493,9.99996,9.89805,9.92981,2013772.1280238,0
+MUFG.US,D,20070118,000000,9.92981,9.93654,9.80968,9.85099,2205281.6577721,0
+MUFG.US,D,20070119,000000,9.80101,9.82605,9.75688,9.80968,1391756.7191706,0
+MUFG.US,D,20070122,000000,9.8885,9.95865,9.87311,9.90478,1293187.0917511,0
+MUFG.US,D,20070123,000000,9.90478,9.96723,9.85869,9.92981,1856188.7434143,0
+MUFG.US,D,20070124,000000,9.85869,9.93654,9.82605,9.92017,1783990.0430834,0
+MUFG.US,D,20070125,000000,9.92017,9.92017,9.69536,9.74918,1543068.2007673,0
+MUFG.US,D,20070126,000000,9.73956,9.73956,9.60889,9.65501,1552029.5490813,0
+MUFG.US,D,20070129,000000,9.49167,9.50609,9.4369,9.46669,2033356.9934391,0
+MUFG.US,D,20070130,000000,9.44459,9.50609,9.3735,9.48398,3591275.4285553,0
+MUFG.US,D,20070131,000000,9.41866,9.49167,9.3735,9.49167,2586631.2628324,0
+MUFG.US,D,20070201,000000,9.49167,9.56661,9.49167,9.52914,1463188.3447387,0
+MUFG.US,D,20070202,000000,9.45228,9.46093,9.34948,9.41385,2432887.4152648,0
+MUFG.US,D,20070205,000000,9.29471,9.30432,9.20343,9.2409,2831007.5435986,0
+MUFG.US,D,20070206,000000,9.21592,9.21592,9.09909,9.1775,1970375.6799455,0
+MUFG.US,D,20070207,000000,9.12465,9.24956,9.1161,9.1554,3508196.131793,0
+MUFG.US,D,20070208,000000,9.07738,9.08497,8.97669,9.03674,2718355.7973999,0
+MUFG.US,D,20070209,000000,9.2409,9.33411,9.16981,9.21112,2587527.3976638,0
+MUFG.US,D,20070212,000000,9.30432,9.30432,9.1554,9.21112,1718628.4039692,0
+MUFG.US,D,20070213,000000,9.39848,9.52145,9.39848,9.48398,2526523.61748,0
+MUFG.US,D,20070214,000000,9.52914,9.70305,9.52914,9.69536,2248902.9201635,0
+MUFG.US,D,20070215,000000,9.76457,9.78084,9.71938,9.76457,2330860.2269743,0
+MUFG.US,D,20070216,000000,9.76457,9.78951,9.72419,9.75688,1106289.3778425,0
+MUFG.US,D,20070220,000000,9.75688,9.78951,9.67806,9.76457,1451794.6304537,0
+MUFG.US,D,20070221,000000,9.76457,9.85099,9.73956,9.84427,1962437.4449175,0
+MUFG.US,D,20070222,000000,9.85099,9.92017,9.80968,9.85869,2492796.2664792,0
+MUFG.US,D,20070223,000000,9.85869,9.85869,9.78084,9.81933,1359883.0454459,0
+MUFG.US,D,20070226,000000,9.82605,9.8356,9.70305,9.74918,1339208.4550963,0
+MUFG.US,D,20070227,000000,9.61658,9.69536,9.31296,9.45228,2635914.5153317,0
+MUFG.US,D,20070228,000000,9.74918,9.74918,9.48398,9.54644,2541570.564353,0
+MUFG.US,D,20070301,000000,9.3735,9.48398,9.2409,9.45228,1676622.4740497,0
+MUFG.US,D,20070302,000000,9.38983,9.4052,9.31296,9.32065,1550620.2963964,0
+MUFG.US,D,20070305,000000,9.29471,9.33411,9.20343,9.24956,2001736.2358166,0
+MUFG.US,D,20070306,000000,9.38983,9.4369,9.30432,9.36677,1792951.3913975,0
+MUFG.US,D,20070307,000000,9.29471,9.3735,9.27165,9.33411,1816888.9117081,0
+MUFG.US,D,20070308,000000,9.47534,9.47534,9.19574,9.32737,5457447.5927627,0
+MUFG.US,D,20070309,000000,9.33411,9.3735,9.23322,9.32065,1251711.9734042,0
+MUFG.US,D,20070312,000000,9.2409,9.3735,9.23322,9.31296,2396274.9472458,0
+MUFG.US,D,20070313,000000,9.27838,9.27838,9.07738,9.09342,2243171.1959863,0
+MUFG.US,D,20070314,000000,9.1086,9.22361,9.02251,9.16981,2350448.2148106,0
+MUFG.US,D,20070315,000000,9.00551,9.0547,8.76474,8.98284,2910872.8283291,0
+MUFG.US,D,20070316,000000,8.81931,8.88282,8.71757,8.78837,2638960.9574356,0
+MUFG.US,D,20070319,000000,8.60092,8.68672,8.59458,8.66405,2794779.1333645,0
+MUFG.US,D,20070320,000000,8.71757,8.91347,8.70939,8.8735,2374768.7520991,0
+MUFG.US,D,20070321,000000,8.86514,9.0547,8.81115,9.03674,3436891.4846795,0
+MUFG.US,D,20070322,000000,9.03674,9.09909,8.99897,9.06883,2994479.814243,0
+MUFG.US,D,20070323,000000,9.09909,9.16309,9.06883,9.1161,2839967.8511056,0
+MUFG.US,D,20070326,000000,9.06133,9.09342,8.95257,9.0547,1318279.9078374,0
+MUFG.US,D,20070327,000000,8.95997,8.95997,8.81115,8.88282,1806261.2313789,0
+MUFG.US,D,20070328,000000,8.88282,8.88282,8.72669,8.77204,2322668.035037,0
+MUFG.US,D,20070329,000000,8.82748,8.8735,8.7802,8.85025,1172728.252207,0
+MUFG.US,D,20070330,000000,8.85025,8.92836,8.78837,8.79663,2733588.0079197,0
+MUFG.US,D,20070402,000000,8.75666,8.86514,8.71757,8.83536,1292033.8775894,0
+MUFG.US,D,20070403,000000,8.98284,9.07738,8.97669,8.99897,1432848.8205395,0
+MUFG.US,D,20070404,000000,9.06883,9.09909,8.99043,9.09909,1512218.6811356,0
+MUFG.US,D,20070405,000000,8.98284,9.06883,8.98284,9.03107,1183097.812399,0
+MUFG.US,D,20070409,000000,9.03107,9.08497,8.95257,9.03107,1917067.6267575,0
+MUFG.US,D,20070410,000000,9.04615,9.1554,9.04615,9.1161,2901928.1329271,0
+MUFG.US,D,20070411,000000,9.06133,9.06883,8.95997,8.99897,1435921.2828186,0
+MUFG.US,D,20070412,000000,8.88936,8.95997,8.81931,8.94325,1356266.2411031,0
+MUFG.US,D,20070413,000000,8.82748,8.83536,8.77204,8.82748,1620907.0342588,0
+MUFG.US,D,20070416,000000,8.7802,8.85861,8.75666,8.82748,2625523.0981926,0
+MUFG.US,D,20070417,000000,8.7484,8.77204,8.69479,8.75666,1589156.1757608,0
+MUFG.US,D,20070418,000000,8.71757,8.78837,8.71757,8.7484,1235965.6042238,0
+MUFG.US,D,20070419,000000,8.61495,8.64762,8.57776,8.60871,2382868.3122129,0
+MUFG.US,D,20070420,000000,8.65579,8.65579,8.58574,8.60871,2051166.2421036,0
+MUFG.US,D,20070423,000000,8.52377,8.54586,8.47496,8.50696,1558046.4543779,0
+MUFG.US,D,20070424,000000,8.50696,8.59458,8.45902,8.51483,1725998.3583724,0
+MUFG.US,D,20070425,000000,8.50696,8.58574,8.4839,8.57776,2384755.2953132,0
+MUFG.US,D,20070426,000000,8.41338,8.43702,8.32709,8.38109,3303860.7373207,0
+MUFG.US,D,20070427,000000,8.21094,8.25715,8.16213,8.18788,2272121.2428336,0
+MUFG.US,D,20070430,000000,8.19566,8.26484,8.13993,8.16213,1602557.6067587,0
+MUFG.US,D,20070501,000000,8.19566,8.23227,8.13234,8.18788,1754802.692239,0
+MUFG.US,D,20070502,000000,8.25715,8.31835,8.19566,8.31057,1756977.9788796,0
+MUFG.US,D,20070503,000000,8.38109,8.38109,8.27233,8.28098,1248384.5134089,0
+MUFG.US,D,20070504,000000,8.31835,8.31835,8.26484,8.28098,991333.28493446,0
+MUFG.US,D,20070507,000000,8.45902,8.49274,8.4054,8.47496,3374935.366086,0
+MUFG.US,D,20070508,000000,8.59458,8.63215,8.54586,8.57776,3151168.1048282,0
+MUFG.US,D,20070509,000000,8.7339,8.81115,8.70209,8.76474,2544513.9665634,0
+MUFG.US,D,20070510,000000,8.77204,8.77204,8.56979,8.59458,3430235.5238818,0
+MUFG.US,D,20070511,000000,8.67116,8.7802,8.65579,8.76474,3451739.6374145,0
+MUFG.US,D,20070514,000000,8.71757,8.74206,8.5008,8.70209,2753049.0173014,0
+MUFG.US,D,20070515,000000,8.65579,8.70939,8.64041,8.65579,4143909.6016405,0
+MUFG.US,D,20070516,000000,8.62292,8.64041,8.52992,8.56979,3960337.2661133,0
+MUFG.US,D,20070517,000000,8.46613,8.5008,8.42192,8.4519,5221433.1554756,0
+MUFG.US,D,20070518,000000,8.45902,8.49274,8.43702,8.47496,1920708.3696614,0
+MUFG.US,D,20070521,000000,8.4519,8.5378,8.4519,8.51483,1857513.6907318,0
+MUFG.US,D,20070522,000000,8.78837,9.1554,8.76474,8.94325,6154068.0477426,0
+MUFG.US,D,20070523,000000,9.1086,9.14771,9.04615,9.04615,2052365.2517735,0
+MUFG.US,D,20070524,000000,9.03674,9.1161,8.94325,8.96843,2085075.7343303,0
+MUFG.US,D,20070525,000000,8.88936,8.90607,8.80384,8.85861,2162299.4508818,0
+MUFG.US,D,20070529,000000,8.98284,9.03107,8.95997,8.99043,1535772.1436614,0
+MUFG.US,D,20070530,000000,8.91347,9.00551,8.89771,9.00551,1546886.921669,0
+MUFG.US,D,20070531,000000,9.01407,9.02251,8.92836,9.00551,3395033.3493548,0
+MUFG.US,D,20070601,000000,8.98284,9.07738,8.98284,9.06133,2958763.4810555,0
+MUFG.US,D,20070604,000000,9.06133,9.09342,9.01407,9.06883,1688744.7532383,0
+MUFG.US,D,20070605,000000,8.99043,8.99043,8.8735,8.91347,2078803.8313174,0
+MUFG.US,D,20070606,000000,8.99897,9.08497,8.97669,9.00551,1658407.3106532,0
+MUFG.US,D,20070607,000000,9.00551,9.04615,8.90607,8.90607,1691308.2608919,0
+MUFG.US,D,20070608,000000,8.88936,9.03107,8.88936,9.00551,1393292.9503101,0
+MUFG.US,D,20070611,000000,8.99043,9.09909,8.99043,9.04615,1175530.1046648,0
+MUFG.US,D,20070612,000000,9.0547,9.1333,9.01407,9.03674,1491989.5561842,0
+MUFG.US,D,20070613,000000,9.04615,9.04615,8.95997,9.01407,1439632.8005989,0
+MUFG.US,D,20070614,000000,9.08497,9.08497,8.99043,9.04615,1161717.5548999,0
+MUFG.US,D,20070615,000000,9.06133,9.13906,9.06133,9.07738,1020834.9594945,0
+MUFG.US,D,20070618,000000,8.86514,9.06133,8.86514,9.00551,1165832.9057981,0
+MUFG.US,D,20070619,000000,8.88936,8.99043,8.88936,8.96843,1385933.4039769,0
+MUFG.US,D,20070620,000000,8.95257,8.96843,8.81931,8.83536,1846843.3373153,0
+MUFG.US,D,20070621,000000,8.84372,8.89771,8.76474,8.88936,2015179.2990947,0
+MUFG.US,D,20070622,000000,8.71757,8.7339,8.55394,8.56979,3624048.3595324,0
+MUFG.US,D,20070625,000000,8.55394,8.58574,8.35842,8.4839,2942762.1141588,0
+MUFG.US,D,20070626,000000,8.63215,8.70939,8.57776,8.59458,2694673.2748055,0
+MUFG.US,D,20070627,000000,8.54586,8.61495,8.45902,8.60092,2140247.8728644,0
+MUFG.US,D,20070628,000000,8.67116,8.72669,8.61495,8.65579,2552068.1438066,0
+MUFG.US,D,20070629,000000,8.63215,8.79663,8.58574,8.60871,1591587.5009247,0
+MUFG.US,D,20070702,000000,8.7484,8.92096,8.70939,8.8735,3751422.3208185,0
+MUFG.US,D,20070703,000000,8.96843,8.96843,8.79663,8.83536,1197418.2759824,0
+MUFG.US,D,20070705,000000,8.70209,8.72669,8.64041,8.70209,1480215.9473423,0
+MUFG.US,D,20070706,000000,8.64041,8.70939,8.62292,8.65579,1396803.5923384,0
+MUFG.US,D,20070709,000000,8.72669,8.77204,8.72669,8.74206,1002747.8153596,0
+MUFG.US,D,20070710,000000,8.69479,8.69479,8.59458,8.66405,2001736.2358166,0
+MUFG.US,D,20070711,000000,8.59458,8.65579,8.57776,8.65579,1188215.4604431,0
+MUFG.US,D,20070712,000000,8.67116,8.81931,8.66405,8.79663,3303696.2898139,0
+MUFG.US,D,20070713,000000,8.76474,8.81115,8.75666,8.77204,831190.55589935,0
+MUFG.US,D,20070716,000000,8.79663,8.82748,8.7484,8.7802,1134578.5122415,0
+MUFG.US,D,20070717,000000,8.63215,8.67116,8.60092,8.64041,1390091.4279624,0
+MUFG.US,D,20070718,000000,8.56979,8.56979,8.46613,8.5378,1737648.1111806,0
+MUFG.US,D,20070719,000000,8.50696,8.51483,8.42894,8.45902,2152667.8228565,0
+MUFG.US,D,20070720,000000,8.39676,8.39676,8.28098,8.31057,1830729.5632621,0
+MUFG.US,D,20070723,000000,8.35842,8.41338,8.32709,8.35842,1834995.8311761,0
+MUFG.US,D,20070724,000000,8.4519,8.45902,8.32709,8.36716,2163034.2606274,0
+MUFG.US,D,20070725,000000,8.62292,8.64762,8.52992,8.60092,2545364.3058866,0
+MUFG.US,D,20070726,000000,8.57776,8.60092,8.3516,8.49274,3675333.0839025,0
+MUFG.US,D,20070727,000000,8.47496,8.4839,8.3516,8.36716,1916100.7170497,0
+MUFG.US,D,20070730,000000,8.42192,8.45902,8.28885,8.4519,2863268.3975291,0
+MUFG.US,D,20070731,000000,8.43702,8.4519,8.29664,8.31057,4238125.5333576,0
+MUFG.US,D,20070801,000000,8.07028,8.07605,7.7339,7.89685,4512347.9958024,0
+MUFG.US,D,20070802,000000,7.83497,7.89685,7.75735,7.83497,3391510.2176425,0
+MUFG.US,D,20070803,000000,7.82777,7.84333,7.65569,7.65569,2210528.3658849,0
+MUFG.US,D,20070806,000000,7.67097,7.74101,7.5846,7.72573,3747344.4389724,0
+MUFG.US,D,20070807,000000,7.60074,7.77224,7.43673,7.69431,2595718.5487941,0
+MUFG.US,D,20070808,000000,7.93624,8.04645,7.89685,7.96804,2593589.0576616,0
+MUFG.US,D,20070809,000000,7.89023,7.95209,7.78781,7.82777,2259941.7192597,0
+MUFG.US,D,20070810,000000,7.74101,7.79597,7.63235,7.77224,2990561.1758688,0
+MUFG.US,D,20070813,000000,7.74918,8.28885,7.60074,7.60852,2364144.1941909,0
+MUFG.US,D,20070814,000000,7.5846,7.5846,7.31961,7.37437,4072305.2021096,0
+MUFG.US,D,20070815,000000,7.19461,7.26484,7.05414,7.12428,3220424.4437556,0
+MUFG.US,D,20070816,000000,7.30405,7.59266,7.26484,7.5772,3763929.6985989,0
+MUFG.US,D,20070817,000000,7.74101,7.81951,7.23353,7.54626,2888613.0889107,0
+MUFG.US,D,20070820,000000,7.46027,7.7805,7.39773,7.49149,1873469.2621202,0
+MUFG.US,D,20070821,000000,7.43673,7.54626,7.42117,7.49928,2616842.7677699,0
+MUFG.US,D,20070822,000000,7.3666,7.49928,7.3666,7.49928,1736366.8777573,0
+MUFG.US,D,20070823,000000,7.59266,7.64762,7.56192,7.60074,2236132.2182107,0
+MUFG.US,D,20070824,000000,7.55414,7.74101,7.55414,7.71065,1352840.9452493,0
+MUFG.US,D,20070827,000000,7.67097,7.70239,7.56922,7.5846,1345067.1577281,0
+MUFG.US,D,20070828,000000,7.50687,7.53847,7.38225,7.4056,1619363.5174703,0
+MUFG.US,D,20070829,000000,7.42117,7.5772,7.42117,7.53847,1749168.8039203,0
+MUFG.US,D,20070830,000000,7.29616,7.45239,7.28829,7.38225,1813429.2692231,0
+MUFG.US,D,20070831,000000,7.49928,7.53847,7.45239,7.49928,1483542.3665307,0
+MUFG.US,D,20070904,000000,7.39004,7.41348,7.34314,7.39773,2206979.2139974,0
+MUFG.US,D,20070905,000000,7.31961,7.35093,7.26484,7.31961,1455636.2491095,0
+MUFG.US,D,20070906,000000,7.28829,7.34314,7.26484,7.30405,938463.4114956,0
+MUFG.US,D,20070907,000000,7.22594,7.23353,7.09295,7.14004,1545373.5882836,0
+MUFG.US,D,20070910,000000,7.14004,7.14004,6.99928,7.03848,1760178.4604204,0
+MUFG.US,D,20070911,000000,7.09295,7.19461,7.09295,7.18673,1796658.7459497,0
+MUFG.US,D,20070912,000000,6.99928,7.04617,6.96027,7.00716,1392652.854002,0
+MUFG.US,D,20070913,000000,6.94462,6.96027,6.82778,6.88216,2145242.705682,0
+MUFG.US,D,20070914,000000,6.99928,7.10872,6.96806,7.0772,1639077.4429542,0
+MUFG.US,D,20070917,000000,7.03848,7.0772,6.9915,7.01514,1015013.7259148,0
+MUFG.US,D,20070918,000000,6.84305,6.93683,6.71796,6.92108,3698934.4235505,0
+MUFG.US,D,20070919,000000,7.09295,7.17895,7.06951,7.1164,3558377.6007376,0
+MUFG.US,D,20070920,000000,7.10872,7.1164,6.96027,6.96806,2956079.2397893,0
+MUFG.US,D,20070921,000000,6.90551,6.95239,6.46805,6.49948,6415498.9920945,0
+MUFG.US,D,20070924,000000,6.59296,6.71028,6.48362,6.63994,2773911.9937189,0
+MUFG.US,D,20070925,000000,6.72584,6.92108,6.64763,6.92108,2964014.3523963,0
+MUFG.US,D,20070926,000000,7.02273,7.1555,6.91329,7.13206,3745148.3361916,0
+MUFG.US,D,20070927,000000,7.34314,7.46027,7.17107,7.34314,4159142.8529674,0
+MUFG.US,D,20070928,000000,7.21007,7.22594,7.06202,7.09295,2701201.2163416,0
+MUFG.US,D,20071001,000000,7.14782,7.29616,7.1164,7.26484,2095572.2729769,0
+MUFG.US,D,20071002,000000,7.44461,7.5846,7.43673,7.5846,3588332.0263449,0
+MUFG.US,D,20071003,000000,7.69431,7.74918,7.6165,7.63974,3870602.0085532,0
+MUFG.US,D,20071004,000000,7.84333,7.89023,7.81211,7.85804,2178014.5958521,0
+MUFG.US,D,20071005,000000,7.96804,8.02204,7.92155,7.96037,4271794.5991661,0
+MUFG.US,D,20071008,000000,7.99889,7.99889,7.89023,7.95209,1437458.5547652,0
+MUFG.US,D,20071009,000000,7.89685,7.97545,7.89023,7.97545,1146739.3012893,0
+MUFG.US,D,20071010,000000,7.93624,7.97545,7.81951,7.85804,1310084.5934791,0
+MUFG.US,D,20071011,000000,7.79597,7.84333,7.67097,7.7339,1921732.5237544,0
+MUFG.US,D,20071012,000000,7.7339,7.76561,7.71065,7.7339,1603363.1913806,0
+MUFG.US,D,20071015,000000,7.42117,7.46027,7.28829,7.35093,3300305.3405912,0
+MUFG.US,D,20071016,000000,7.06951,7.08518,6.94462,6.96027,2835233.2200393,0
+MUFG.US,D,20071017,000000,6.74929,6.92885,6.63197,6.85103,5274645.4544192,0
+MUFG.US,D,20071018,000000,7.0306,7.0306,6.90551,6.93683,4435264.7881966,0
+MUFG.US,D,20071019,000000,6.87438,6.96806,6.71796,6.72584,2848930.2402267,0
+MUFG.US,D,20071022,000000,6.92108,7.10084,6.92108,7.0306,4135461.37118,0
+MUFG.US,D,20071023,000000,7.06951,7.17895,7.06202,7.14782,3922830.7448769,0
+MUFG.US,D,20071024,000000,7.0772,7.10872,6.93683,7.03848,3486687.8550323,0
+MUFG.US,D,20071025,000000,6.9915,7.00716,6.86659,6.95239,2529921.8523517,0
+MUFG.US,D,20071026,000000,6.91329,7.27282,6.90551,7.23353,2358640.4067479,0
+MUFG.US,D,20071029,000000,7.37437,7.46027,7.37437,7.43673,2130136.4328097,0
+MUFG.US,D,20071030,000000,7.48362,7.5772,7.48362,7.55414,1542685.1837894,0
+MUFG.US,D,20071031,000000,7.69431,7.82777,7.62447,7.7805,3158722.2820713,0
+MUFG.US,D,20071101,000000,7.45239,7.46027,7.31961,7.35881,2778521.7279446,0
+MUFG.US,D,20071102,000000,7.0772,7.14782,6.96027,6.99928,4247981.9756961,0
+MUFG.US,D,20071105,000000,6.93683,6.93683,6.78829,6.82778,3229173.4674406,0
+MUFG.US,D,20071106,000000,6.71796,7.0306,6.67895,7.02273,1790260.9052892,0
+MUFG.US,D,20071107,000000,6.85103,6.90551,6.71028,6.71028,2095508.7837495,0
+MUFG.US,D,20071108,000000,6.56183,6.7415,6.56183,6.67895,1968200.3933048,0
+MUFG.US,D,20071109,000000,6.39783,6.49948,6.28032,6.44471,6545366.7269648,0
+MUFG.US,D,20071112,000000,6.5306,6.60871,6.40561,6.41339,3910827.1176869,0
+MUFG.US,D,20071113,000000,6.50716,6.68702,6.49151,6.68702,2990493.5234134,0
+MUFG.US,D,20071114,000000,6.68702,6.87438,6.68702,6.75706,3668492.9002648,0
+MUFG.US,D,20071115,000000,6.72584,6.85103,6.59296,6.65551,4612307.1005737,0
+MUFG.US,D,20071116,000000,6.7806,6.7806,6.48362,6.54617,2958808.2357567,0
+MUFG.US,D,20071119,000000,6.42127,6.67117,6.42127,6.56962,3328426.9050624,0
+MUFG.US,D,20071120,000000,6.50716,6.65551,6.38985,6.55386,5175183.8553963,0
+MUFG.US,D,20071121,000000,6.55386,6.62438,6.37429,6.45249,3197639.0967996,0
+MUFG.US,D,20071123,000000,6.48362,6.79617,6.30395,6.76485,2207201.9466965,0
+MUFG.US,D,20071126,000000,6.96027,7.09295,6.85872,6.91329,4958245.3288991,0
+MUFG.US,D,20071127,000000,7.33537,7.42117,7.21007,7.32749,8611619.4666076,0
+MUFG.US,D,20071128,000000,7.28041,7.42117,7.21796,7.41348,3999597.5471532,0
+MUFG.US,D,20071129,000000,7.55414,7.68711,7.50687,7.5846,4595480.373722,0
+MUFG.US,D,20071130,000000,7.56922,7.85054,7.56922,7.64762,3493477.0391266,0
+MUFG.US,D,20071203,000000,7.7805,7.89023,7.7805,7.8662,7660305.2110198,0
+MUFG.US,D,20071204,000000,7.92818,7.9447,7.78781,7.90493,5604791.5180559,0
+MUFG.US,D,20071205,000000,8.10909,8.24936,8.10909,8.21776,4728577.7327292,0
+MUFG.US,D,20071206,000000,8.56979,8.65579,8.4054,8.63215,7578502.9844528,0
+MUFG.US,D,20071207,000000,8.76474,8.76474,8.31057,8.36716,3275646.541026,0
+MUFG.US,D,20071210,000000,8.43702,8.60092,8.43702,8.57776,3468485.1813198,0
+MUFG.US,D,20071211,000000,8.46613,8.63215,8.24936,8.28098,4861503.3585806,0
+MUFG.US,D,20071212,000000,8.70209,8.74206,8.3516,8.4519,3889230.3723308,0
+MUFG.US,D,20071213,000000,8.18788,8.18788,7.63974,7.85804,4057067.7875547,0
+MUFG.US,D,20071214,000000,7.54626,7.56192,7.33537,7.34314,5406532.3548794,0
+MUFG.US,D,20071217,000000,7.26484,7.26484,6.96027,6.97584,4994171.9051016,0
+MUFG.US,D,20071218,000000,7.1164,7.24928,6.90551,7.10872,7988618.4135205,0
+MUFG.US,D,20071219,000000,7.20248,7.20248,7.06202,7.14782,4007405.6813056,0
+MUFG.US,D,20071220,000000,7.2414,7.34314,7.17107,7.30405,3821419.7143335,0
+MUFG.US,D,20071221,000000,7.23353,7.31192,7.1164,7.30405,3752966.878414,0
+MUFG.US,D,20071224,000000,7.2414,7.35093,7.22594,7.31192,1803515.5824994,0
+MUFG.US,D,20071226,000000,7.34314,7.5305,7.34314,7.49928,1983871.8243808,0
+MUFG.US,D,20071227,000000,7.26484,7.47584,7.26484,7.31192,2633318.7426609,0
+MUFG.US,D,20071228,000000,7.26484,7.30405,7.10084,7.2414,2308115.4714915,0
+MUFG.US,D,20071231,000000,7.17895,7.35881,7.17895,7.28829,3358940.2440314,0
+MUFG.US,D,20080102,000000,7.28829,7.38225,7.21007,7.26484,2683901.9631095,0
+MUFG.US,D,20080103,000000,7.30405,7.31961,7.20248,7.26484,2674972.8798126,0
+MUFG.US,D,20080104,000000,7.21007,7.21007,6.99928,7.00716,2861547.9435497,0
+MUFG.US,D,20080107,000000,6.97584,7.17107,6.97584,7.08518,3936200.9516646,0
+MUFG.US,D,20080108,000000,7.10872,7.33537,7.10872,7.1555,4247084.8000577,0
+MUFG.US,D,20080109,000000,7.42117,7.49928,7.28041,7.49928,3724951.4762573,0
+MUFG.US,D,20080110,000000,7.31961,7.56192,7.2414,7.48362,3537831.0296496,0
+MUFG.US,D,20080111,000000,7.46027,7.46027,7.21796,7.29616,2560466.4155308,0
+MUFG.US,D,20080114,000000,7.29616,7.42117,7.29616,7.38225,2721364.7704517,0
+MUFG.US,D,20080115,000000,7.21796,7.27282,7.05414,7.10872,2760987.2523294,0
+MUFG.US,D,20080116,000000,7.0306,7.06951,6.85103,6.92108,3055104.740677,0
+MUFG.US,D,20080117,000000,7.0306,7.14782,6.81183,6.85103,3129194.5873362,0
+MUFG.US,D,20080118,000000,7.0772,7.09295,6.88994,7.00716,4177760.8086749,0
+MUFG.US,D,20080122,000000,6.73372,6.76485,6.40561,6.71796,5494027.7957645,0
+MUFG.US,D,20080123,000000,6.6165,6.85872,6.45249,6.84305,4669936.584447,0
+MUFG.US,D,20080124,000000,6.96806,7.26484,6.96806,7.25697,5079394.2234875,0
+MUFG.US,D,20080125,000000,7.43673,7.59266,7.33537,7.4056,5057347.8495051,0
+MUFG.US,D,20080128,000000,7.31961,7.46825,7.21007,7.45239,4068769.5807132,0
+MUFG.US,D,20080129,000000,7.5305,7.60074,7.46825,7.60074,2501330.8839212,0
+MUFG.US,D,20080130,000000,7.60852,7.71767,7.49149,7.59266,2858891.8040726,0
+MUFG.US,D,20080131,000000,7.53847,7.7339,7.34314,7.71065,3539540.034752,0
+MUFG.US,D,20080201,000000,7.38225,7.49928,7.34314,7.38225,2784336.7166822,0
+MUFG.US,D,20080204,000000,7.29616,7.56922,7.29616,7.49928,3036904.1485786,0
+MUFG.US,D,20080205,000000,7.42904,7.42904,7.1164,7.17107,2727669.9792887,0
+MUFG.US,D,20080206,000000,7.12428,7.27282,7.0772,7.10872,7052507.2258565,0
+MUFG.US,D,20080207,000000,6.98371,7.1164,6.95239,7.05414,3248706.2925056,0
+MUFG.US,D,20080208,000000,6.83518,6.86659,6.71796,6.77283,2529600.2429871,0
+MUFG.US,D,20080211,000000,6.7806,6.85872,6.65551,6.82778,4168273.8528233,0
+MUFG.US,D,20080212,000000,6.93683,7.03848,6.89782,6.97584,4028913.9580663,0
+MUFG.US,D,20080213,000000,7.10872,7.10872,6.75706,6.92108,2604101.2084133,0
+MUFG.US,D,20080214,000000,7.01514,7.01514,6.78829,6.81971,2533942.4898125,0
+MUFG.US,D,20080215,000000,6.75706,6.80396,6.71796,6.7806,2283710.6288356,0
+MUFG.US,D,20080219,000000,6.87438,7.02273,6.87438,6.92885,2617236.1928179,0
+MUFG.US,D,20080220,000000,6.87438,6.87438,6.60871,6.71796,2958123.3847473,0
+MUFG.US,D,20080221,000000,6.65551,6.83518,6.65551,6.72584,1988072.5214535,0
+MUFG.US,D,20080222,000000,6.67117,6.86659,6.67117,6.86659,2241606.8630576,0
+MUFG.US,D,20080225,000000,6.96806,7.14782,6.96806,7.14004,2352851.4381854,0
+MUFG.US,D,20080226,000000,7.19461,7.29616,7.10084,7.28041,2231778.5225083,0
+MUFG.US,D,20080227,000000,7.28041,7.32749,7.12428,7.2414,2104188.0733652,0
+MUFG.US,D,20080228,000000,7.22594,7.25697,7.14004,7.17895,2800440.0826653,0
+MUFG.US,D,20080229,000000,7.09295,7.09295,6.83518,6.88216,2540891.9581856,0
+MUFG.US,D,20080303,000000,6.78829,7.0306,6.78829,6.89782,2870191.8457272,0
+MUFG.US,D,20080304,000000,6.86659,6.86659,6.63994,6.7806,3263238.039911,0
+MUFG.US,D,20080305,000000,6.66348,6.73372,6.60084,6.63994,2055000.5751104,0
+MUFG.US,D,20080306,000000,6.71796,6.73372,6.55386,6.56962,2038499.6208513,0
+MUFG.US,D,20080307,000000,6.49948,6.54617,6.39783,6.45249,3011911.2499647,0
+MUFG.US,D,20080310,000000,6.38216,6.55386,6.38216,6.44471,2066515.023008,0
+MUFG.US,D,20080311,000000,6.58547,6.82778,6.58547,6.82778,3479021.2706326,0
+MUFG.US,D,20080312,000000,6.90551,7.01514,6.85872,6.85872,3293640.0125304,0
+MUFG.US,D,20080313,000000,6.72584,6.72584,6.38216,6.64763,4956853.7699332,0
+MUFG.US,D,20080314,000000,6.6165,6.6165,6.32739,6.39783,5333119.0327736,0
+MUFG.US,D,20080317,000000,6.24938,6.42905,6.21037,6.37429,4967064.0866534,0
+MUFG.US,D,20080318,000000,6.55386,6.78829,6.54617,6.74929,3796263.4090198,0
+MUFG.US,D,20080319,000000,6.69471,6.83518,6.56962,6.58547,3936397.6641886,0
+MUFG.US,D,20080320,000000,6.49948,6.88994,6.49948,6.87438,2430287.479366,0
+MUFG.US,D,20080324,000000,6.95239,7.24928,6.95239,7.19461,2806111.4400362,0
+MUFG.US,D,20080325,000000,7.24928,7.24928,7.10084,7.18673,2133049.6516171,0
+MUFG.US,D,20080326,000000,7.0772,7.0772,6.88216,6.94462,2016461.573325,0
+MUFG.US,D,20080327,000000,6.95239,6.95239,6.83518,6.83518,1721452.113374,0
+MUFG.US,D,20080328,000000,6.92108,6.93683,6.81183,6.84305,1436933.9880346,0
+MUFG.US,D,20080331,000000,6.90551,6.90551,6.74929,6.79617,1759922.4218971,0
+MUFG.US,D,20080401,000000,6.92885,7.10084,6.92885,7.08518,2271823.5720301,0
+MUFG.US,D,20080402,000000,7.37437,7.42117,7.25697,7.32749,2044917.2368449,0
+MUFG.US,D,20080403,000000,7.44461,7.56192,7.44461,7.53847,2260804.548267,0
+MUFG.US,D,20080404,000000,7.60852,7.60852,7.49149,7.53847,1787850.3962654,0
+MUFG.US,D,20080407,000000,7.53847,7.6165,7.50687,7.51485,1748818.0519595,0
+MUFG.US,D,20080408,000000,7.42117,7.44461,7.21796,7.35881,1611165.080691,0
+MUFG.US,D,20080409,000000,7.25697,7.25697,7.14004,7.17895,1501332.8806691,0
+MUFG.US,D,20080410,000000,7.41348,7.46825,7.27282,7.30405,1683882.1029104,0
+MUFG.US,D,20080411,000000,7.3666,7.3666,7.21007,7.22594,1566585.2350479,0
+MUFG.US,D,20080414,000000,7.21007,7.26484,7.12428,7.14004,1325075.3367738,0
+MUFG.US,D,20080415,000000,7.22594,7.28041,7.17107,7.28041,2201153.8171898,0
+MUFG.US,D,20080416,000000,7.4056,7.71065,7.4056,7.71065,2719107.2600576,0
+MUFG.US,D,20080417,000000,7.67097,7.70239,7.60074,7.67097,1807296.834349,0
+MUFG.US,D,20080418,000000,7.74918,7.81211,7.69431,7.75735,1626595.0445418,0
+MUFG.US,D,20080421,000000,7.80404,7.83497,7.71065,7.76561,2348972.3504773,0
+MUFG.US,D,20080422,000000,7.69431,7.74918,7.6165,7.69431,2051447.259995,0
+MUFG.US,D,20080423,000000,7.62447,7.65569,7.53847,7.60074,1303767.9357651,0
+MUFG.US,D,20080424,000000,7.56192,7.63235,7.46825,7.54626,1945804.3081687,0
+MUFG.US,D,20080425,000000,7.71767,7.92818,7.71767,7.91338,3484856.0347033,0
+MUFG.US,D,20080428,000000,8.51483,8.62292,8.45902,8.52377,5141588.6868852,0
+MUFG.US,D,20080429,000000,8.43702,8.52992,8.42192,8.47496,3798511.5521509,0
+MUFG.US,D,20080430,000000,8.5378,8.67846,8.4839,8.58574,3429103.1258602,0
+MUFG.US,D,20080501,000000,8.3516,8.47496,8.27233,8.4519,3287457.61892,0
+MUFG.US,D,20080502,000000,8.45902,8.59458,8.41338,8.42894,2279492.2380438,0
+MUFG.US,D,20080505,000000,8.47496,8.47496,8.39676,8.4519,1788373.922189,0
+MUFG.US,D,20080506,000000,8.42894,8.49274,8.3516,8.49274,5902641.3403238,0
+MUFG.US,D,20080507,000000,8.52992,8.67116,8.39676,8.42894,3739193.8793153,0
+MUFG.US,D,20080508,000000,8.38887,8.41338,8.28885,8.31057,3341446.3598894,0
+MUFG.US,D,20080509,000000,8.28098,8.34362,8.16213,8.28098,3683538.8063308,0
+MUFG.US,D,20080512,000000,8.14675,8.21094,8.03895,8.15367,3783741.4599413,0
+MUFG.US,D,20080513,000000,8.11745,8.12552,8.00629,8.04645,2445344.834309,0
+MUFG.US,D,20080514,000000,7.96037,7.99889,7.89685,7.92818,3202749.4591947,0
+MUFG.US,D,20080515,000000,8.4054,8.4054,8.05413,8.21094,4476481.7864062,0
+MUFG.US,D,20080516,000000,8.17942,8.22554,8.10054,8.21776,2039998.3829387,0
+MUFG.US,D,20080519,000000,8.14675,8.20238,8.07605,8.11745,2433788.7541312,0
+MUFG.US,D,20080520,000000,7.42904,7.9447,7.42904,7.74101,2780866.6661271,0
+MUFG.US,D,20080521,000000,7.67905,7.67905,7.49149,7.52262,3303112.397084,0
+MUFG.US,D,20080522,000000,7.62447,7.69431,7.5846,7.69431,2363332.3647269,0
+MUFG.US,D,20080523,000000,7.60074,7.7339,7.53847,7.56922,5609511.5778241,0
+MUFG.US,D,20080527,000000,7.49928,7.65569,7.49928,7.63974,2393735.3781533,0
+MUFG.US,D,20080528,000000,7.44461,7.47584,7.38225,7.44461,3020865.3126297,0
+MUFG.US,D,20080529,000000,7.44461,7.84333,7.44461,7.74918,6136103.7188343,0
+MUFG.US,D,20080530,000000,7.89685,8.11745,7.89023,7.92818,4355451.5438163,0
+MUFG.US,D,20080602,000000,8.3516,8.36716,8.10054,8.21776,3817177.3849806,0
+MUFG.US,D,20080603,000000,8.28885,8.38109,8.08382,8.17078,6556572.0551819,0
+MUFG.US,D,20080604,000000,8.43702,8.54586,8.38109,8.43702,4652519.7200234,0
+MUFG.US,D,20080605,000000,8.23227,8.37408,8.21094,8.36716,3599688.2715777,0
+MUFG.US,D,20080606,000000,8.21094,8.23227,8.01388,8.0305,4114481.8243779,0
+MUFG.US,D,20080609,000000,8.01388,8.04645,7.87446,7.96804,1890460.4364787,0
+MUFG.US,D,20080610,000000,7.80404,7.81211,7.68711,7.7339,2966369.6986489,0
+MUFG.US,D,20080611,000000,7.63974,7.67905,7.4056,7.41348,3571941.3976283,0
+MUFG.US,D,20080612,000000,7.59266,7.74101,7.5772,7.60852,3119878.3238334,0
+MUFG.US,D,20080613,000000,7.63974,7.7339,7.59266,7.7339,1986851.6548365,0
+MUFG.US,D,20080616,000000,7.85054,7.85804,7.67905,7.83497,2212960.7318558,0
+MUFG.US,D,20080617,000000,7.81951,7.88273,7.77224,7.80404,2991976.6733957,0
+MUFG.US,D,20080618,000000,7.7339,7.76561,7.64762,7.67905,4327139.5116631,0
+MUFG.US,D,20080619,000000,7.56922,7.56922,7.42117,7.5305,5938918.6684871,0
+MUFG.US,D,20080620,000000,7.34314,7.37437,7.20248,7.23353,5801012.7811163,0
+MUFG.US,D,20080623,000000,7.17107,7.23353,7.10872,7.17107,4552251.4955716,0
+MUFG.US,D,20080624,000000,7.10872,7.21007,7.06951,7.14004,4982344.1742955,0
+MUFG.US,D,20080625,000000,7.0772,7.17895,7.0306,7.12428,4113636.6890898,0
+MUFG.US,D,20080626,000000,7.01514,7.01514,6.83518,6.85103,4691941.3261492,0
+MUFG.US,D,20080627,000000,6.78829,6.90551,6.76485,6.81183,4704793.2110483,0
+MUFG.US,D,20080630,000000,6.78829,7.00716,6.78829,6.87438,5559626.7388759,0
+MUFG.US,D,20080701,000000,6.85103,6.90551,6.71796,6.88216,6530481.1051777,0
+MUFG.US,D,20080702,000000,6.88994,6.89782,6.67117,6.70239,6217272.0939352,0
+MUFG.US,D,20080703,000000,6.88216,7.04617,6.88216,6.95239,2603047.9117241,0
+MUFG.US,D,20080707,000000,6.9915,7.06951,6.87438,6.91329,4181656.5492951,0
+MUFG.US,D,20080708,000000,6.96806,7.04617,6.7806,7.04617,4748323.9232303,0
+MUFG.US,D,20080709,000000,7.04617,7.13206,6.88994,6.90551,4954132.0596148,0
+MUFG.US,D,20080710,000000,7.16319,7.21796,6.98371,7.18673,5810210.3926205,0
+MUFG.US,D,20080711,000000,7.41348,7.41348,6.9915,7.1164,4527580.2063223,0
+MUFG.US,D,20080714,000000,7.22594,7.22594,6.98371,7.01514,4917816.2215923,0
+MUFG.US,D,20080715,000000,6.71028,6.91329,6.64763,6.79617,5811183.5471703,0
+MUFG.US,D,20080716,000000,6.87438,7.21796,6.85103,7.21796,7679147.9810404,0
+MUFG.US,D,20080717,000000,7.14004,7.39004,7.13206,7.34314,8574300.2906322,0
+MUFG.US,D,20080718,000000,7.21007,7.21007,7.06951,7.17895,4101204.2494136,0
+MUFG.US,D,20080721,000000,7.41348,7.41348,7.14782,7.18673,4431926.9201312,0
+MUFG.US,D,20080722,000000,7.21796,7.34314,7.00716,7.34314,10935197.166967,0
+MUFG.US,D,20080723,000000,7.42117,7.55414,7.30405,7.44461,7459880.1284657,0
+MUFG.US,D,20080724,000000,7.5305,7.53847,7.21007,7.27282,4464983.9914206,0
+MUFG.US,D,20080725,000000,7.19461,7.19461,7.05414,7.10084,3005269.8604651,0
+MUFG.US,D,20080728,000000,6.97584,7.20248,6.91329,6.91329,3760916.5623191,0
+MUFG.US,D,20080729,000000,7.01514,7.14004,6.88994,7.14004,3397794.6103394,0
+MUFG.US,D,20080730,000000,7.09295,7.1555,7.00716,7.1164,3097970.3771827,0
+MUFG.US,D,20080731,000000,6.92885,7.0772,6.85103,6.85872,2736072.4142409,0
+MUFG.US,D,20080801,000000,6.79617,6.85872,6.71028,6.76485,2872766.8022578,0
+MUFG.US,D,20080804,000000,6.63994,6.63994,6.44471,6.52282,3231919.1163201,0
+MUFG.US,D,20080805,000000,6.67895,6.74929,6.54617,6.67895,3894715.4252477,0
+MUFG.US,D,20080806,000000,6.52282,6.53839,6.42127,6.50716,2655945.8869521,0
+MUFG.US,D,20080807,000000,6.2415,6.2415,6.07749,6.11651,2991565.5546287,0
+MUFG.US,D,20080808,000000,6.02283,6.1557,5.88226,6.13216,2696795.4802889,0
+MUFG.US,D,20080811,000000,6.04617,6.35075,6.04617,6.28032,3240846.1180029,0
+MUFG.US,D,20080812,000000,6.27273,6.44471,6.11651,6.17906,3437842.7822822,0
+MUFG.US,D,20080813,000000,6.01494,6.10094,5.90561,5.96028,3712960.3387514,0
+MUFG.US,D,20080814,000000,5.80425,5.94472,5.80425,5.89802,3300349.0544854,0
+MUFG.US,D,20080815,000000,5.83538,5.84325,5.70259,5.72595,2737227.7100166,0
+MUFG.US,D,20080818,000000,5.89802,6.06971,5.81981,5.84325,3417476.2708061,0
+MUFG.US,D,20080819,000000,5.88226,5.88226,5.63217,5.7417,7584317.9731904,0
+MUFG.US,D,20080820,000000,5.7417,5.85892,5.72595,5.84325,3820357.0503813,0
+MUFG.US,D,20080821,000000,5.78849,5.87448,5.7417,5.85892,2921744.0574975,0
+MUFG.US,D,20080822,000000,5.69472,5.89015,5.69472,5.81981,4138552.5679852,0
+MUFG.US,D,20080825,000000,5.91349,5.92136,5.78849,5.82769,1713835.4877106,0
+MUFG.US,D,20080826,000000,5.74929,5.89802,5.74929,5.86669,2934667.7580801,0
+MUFG.US,D,20080827,000000,5.86669,5.96028,5.83538,5.92136,3408031.9880417,0
+MUFG.US,D,20080828,000000,5.86669,5.98382,5.85113,5.93693,4027246.5852441,0
+MUFG.US,D,20080829,000000,5.85892,5.98382,5.85113,5.96816,2470565.669657,0
+MUFG.US,D,20080902,000000,5.96028,6.00717,5.80425,5.85113,2382484.254428,0
+MUFG.US,D,20080903,000000,5.84325,5.93693,5.78849,5.92905,4981334.5915005,0
+MUFG.US,D,20080904,000000,5.81193,5.81193,5.51515,5.56203,3676754.8262715,0
+MUFG.US,D,20080905,000000,5.46825,5.69472,5.3667,5.69472,6023846.4384905,0
+MUFG.US,D,20080908,000000,6.17137,6.17906,5.87448,6.00717,8225817.2891794,0
+MUFG.US,D,20080909,000000,6.01494,6.04617,5.73392,5.81981,6582330.9877515,0
+MUFG.US,D,20080910,000000,6.24938,6.31193,6.0383,6.1557,8806027.6438651,0
+MUFG.US,D,20080911,000000,6.05415,6.12438,5.81193,6.10094,8300044.5223632,0
+MUFG.US,D,20080912,000000,6.17906,6.23353,5.9524,6.09316,5634694.9441198,0
+MUFG.US,D,20080915,000000,5.82769,5.98382,5.51515,5.62429,8346477.0044754,0
+MUFG.US,D,20080916,000000,5.71806,5.9914,5.62429,5.96028,6121133.7916797,0
+MUFG.US,D,20080917,000000,5.70259,5.92905,5.38246,5.49161,16332338.32024,0
+MUFG.US,D,20080918,000000,5.55415,6.28032,5.50717,6.09316,9809575.8398116,0
+MUFG.US,D,20080919,000000,6.55386,6.9915,6.45249,6.5306,4550159.4734913,0
+MUFG.US,D,20080922,000000,6.63994,6.87438,6.35881,6.44471,7592184.392535,0
+MUFG.US,D,20080923,000000,6.92885,6.92885,6.23353,6.3664,1559841.8464617,0
+MUFG.US,D,20080924,000000,6.79617,7.0306,6.71796,6.76485,2176191.1019791,0
+MUFG.US,D,20080925,000000,6.67117,7.19461,6.67117,6.9915,2244462.8374797,0
+MUFG.US,D,20080926,000000,6.83518,7.17895,6.62438,7.10084,4590643.7435693,0
+MUFG.US,D,20080929,000000,6.64763,6.83518,6.21037,6.50716,2235301.6542206,0
+MUFG.US,D,20080930,000000,6.49948,6.91329,6.49948,6.82778,3042803.4426836,0
+MUFG.US,D,20081001,000000,6.69471,7.14004,6.67895,6.91329,2980792.1613188,0
+MUFG.US,D,20081002,000000,6.64763,6.79617,6.35881,6.48362,1349801.7887944,0
+MUFG.US,D,20081003,000000,6.3664,6.91329,6.3664,6.60084,1509635.3981489,0
+MUFG.US,D,20081006,000000,6.02283,6.2415,5.70259,6.12438,3284613.0933751,0
+MUFG.US,D,20081007,000000,5.7808,6.12438,5.72595,6.06971,2783866.2719159,0
+MUFG.US,D,20081008,000000,5.55415,6.12438,5.54637,6.08538,3879654.9478837,0
+MUFG.US,D,20081009,000000,6.06971,6.09316,5.43694,5.48382,4353316.8486488,0
+MUFG.US,D,20081010,000000,4.92925,5.35892,4.53849,5.19481,6308289.6257256,0
+MUFG.US,D,20081013,000000,5.59316,6.00717,5.45269,5.99929,5757566.3743018,0
+MUFG.US,D,20081014,000000,6.60084,6.60084,5.89802,6.05415,9310182.0674591,0
+MUFG.US,D,20081015,000000,6.24938,6.30395,5.62429,5.62429,7163852.7592637,0
+MUFG.US,D,20081016,000000,5.6634,5.92136,5.40581,5.86669,4328599.7638913,0
+MUFG.US,D,20081017,000000,5.62429,6.06971,5.5774,5.81981,2767393.4194459,0
+MUFG.US,D,20081020,000000,5.97585,6.41339,5.90561,6.41339,5893293.8526109,0
+MUFG.US,D,20081021,000000,6.39783,6.47594,6.16339,6.24938,5538430.7042167,0
+MUFG.US,D,20081022,000000,6.03061,6.1557,5.67118,5.81193,5005245.0508291,0
+MUFG.US,D,20081023,000000,5.81193,6.10872,5.70259,6.04617,7396632.3683789,0
+MUFG.US,D,20081024,000000,4.99949,5.6634,4.99949,5.49161,7189544.039378,0
+MUFG.US,D,20081027,000000,4.99949,5.06963,4.72614,4.74161,5257566.8522722,0
+MUFG.US,D,20081028,000000,4.76515,5.0776,4.38227,4.92925,12089532.27778,0
+MUFG.US,D,20081029,000000,4.4918,5.00727,4.4918,4.78062,3964663.9008335,0
+MUFG.US,D,20081030,000000,4.9526,4.99949,4.72614,4.94482,2979360.0108797,0
+MUFG.US,D,20081031,000000,4.04657,4.94482,4.04657,4.91359,1548817.6186635,0
+MUFG.US,D,20081103,000000,4.92925,5.08548,4.88227,4.97595,4349883.2263389,0
+MUFG.US,D,20081104,000000,4.96826,5.2026,4.96826,5.17137,5073725.9885376,0
+MUFG.US,D,20081105,000000,5.37458,5.40581,5.12458,5.1558,3411899.6268727,0
+MUFG.US,D,20081106,000000,5.0776,5.16349,4.76515,4.80425,2447531.5698268,0
+MUFG.US,D,20081107,000000,4.84327,5.04637,4.84327,5.04637,3159751.6401994,0
+MUFG.US,D,20081110,000000,5.1168,5.17916,4.92925,5.04637,2574619.3091864,0
+MUFG.US,D,20081111,000000,4.9526,4.96826,4.72614,4.85892,3086038.5656761,0
+MUFG.US,D,20081112,000000,4.73373,4.85124,4.60114,4.66359,2786967.8767911,0
+MUFG.US,D,20081113,000000,4.72614,5.04637,4.60893,5.03081,7720603.3240542,0
+MUFG.US,D,20081114,000000,4.84327,4.87458,4.67138,4.68704,3714773.4245543,0
+MUFG.US,D,20081117,000000,4.62439,4.70261,4.53849,4.54638,2631907.408362,0
+MUFG.US,D,20081118,000000,4.14015,4.24171,4.00737,4.21827,4355210.0765911,0
+MUFG.US,D,20081119,000000,4.12478,4.12478,3.81214,3.85114,2985075.0821448,0
+MUFG.US,D,20081120,000000,3.78879,3.98412,3.51535,3.74171,6938692.8982331,0
+MUFG.US,D,20081121,000000,3.92157,3.99949,3.71058,3.96077,6688653.5865521,0
+MUFG.US,D,20081124,000000,4.13228,4.33548,3.94502,4.25737,4397976.8364313,0
+MUFG.US,D,20081125,000000,4.10884,4.16379,3.96855,4.14015,3608723.5171891,0
+MUFG.US,D,20081126,000000,3.71846,4.24171,3.71846,4.24171,3317863.7547675,0
+MUFG.US,D,20081128,000000,4.10125,4.28879,4.03091,4.28081,1978892.6036684,0
+MUFG.US,D,20081201,000000,3.9918,4.17906,3.89015,3.92936,3366072.8944374,0
+MUFG.US,D,20081202,000000,3.92157,4.10884,3.90591,4.03869,5166017.4681023,0
+MUFG.US,D,20081203,000000,3.92936,4.06214,3.79667,3.92157,7591408.9913162,0
+MUFG.US,D,20081204,000000,3.85912,3.90591,3.63257,3.74171,11120566.976192,0
+MUFG.US,D,20081205,000000,3.59346,3.86681,3.54667,3.63257,10608348.379923,0
+MUFG.US,D,20081208,000000,3.94502,4.02303,3.53869,3.65591,52642608.025257,0
+MUFG.US,D,20081209,000000,3.78101,3.8278,3.72634,3.78101,14718919.892382,0
+MUFG.US,D,20081210,000000,3.90591,3.92157,3.80445,3.92157,13424212.181597,0
+MUFG.US,D,20081211,000000,4.15591,4.16379,3.98412,4.06214,15489514.664444,0
+MUFG.US,D,20081212,000000,4.2027,4.4136,4.15591,4.29638,15958135.936883,0
+MUFG.US,D,20081215,000000,4.31972,4.39793,4.24171,4.34336,6910025.9508912,0
+MUFG.US,D,20081216,000000,4.29638,4.64784,4.29638,4.64784,6178545.7468889,0
+MUFG.US,D,20081217,000000,4.5776,4.59326,4.4918,4.56991,5430893.4836411,0
+MUFG.US,D,20081218,000000,4.74939,4.74939,4.53072,4.60893,8122419.3580631,0
+MUFG.US,D,20081219,000000,4.80425,4.84327,4.64784,4.8277,4930313.1913028,0
+MUFG.US,D,20081222,000000,4.94482,5.00727,4.77293,4.8668,4143255.9748413,0
+MUFG.US,D,20081223,000000,4.85124,4.88227,4.71038,4.79637,3682351.245538,0
+MUFG.US,D,20081224,000000,4.5776,4.63237,4.53072,4.61671,1426966.1793466,0
+MUFG.US,D,20081226,000000,4.68704,4.80425,4.68704,4.78859,1857486.6297497,0
+MUFG.US,D,20081229,000000,4.78859,4.80425,4.71038,4.79637,3005875.610142,0
+MUFG.US,D,20081230,000000,4.71816,4.91359,4.71816,4.90562,3268205.8117464,0
+MUFG.US,D,20081231,000000,4.72614,4.98383,4.62439,4.85124,4281097.3321778,0
+MUFG.US,D,20090102,000000,4.85892,4.9526,4.81213,4.92138,2802551.8800787,0
+MUFG.US,D,20090105,000000,4.88227,4.94482,4.79637,4.89793,4934008.0561709,0
+MUFG.US,D,20090106,000000,4.78062,4.83548,4.73373,4.81213,4295585.365689,0
+MUFG.US,D,20090107,000000,4.85892,4.85892,4.72614,4.76515,2713699.226859,0
+MUFG.US,D,20090108,000000,4.71038,4.79637,4.66359,4.79637,3090726.3604271,0
+MUFG.US,D,20090109,000000,4.79637,4.8277,4.74161,4.78062,2702612.5506405,0
+MUFG.US,D,20090112,000000,4.69472,4.81213,4.64784,4.71816,4642651.8288079,0
+MUFG.US,D,20090113,000000,4.51534,4.61671,4.42137,4.58548,3221344.5171481,0
+MUFG.US,D,20090114,000000,4.42925,4.44491,4.31213,4.37439,4285006.603289,0
+MUFG.US,D,20090115,000000,4.53072,4.5776,4.36662,4.50727,6035113.1743209,0
+MUFG.US,D,20090116,000000,4.53072,4.5776,4.36662,4.47624,5034146.1797471,0
+MUFG.US,D,20090120,000000,4.31972,4.34336,4.0777,4.08538,6284519.6753428,0
+MUFG.US,D,20090121,000000,4.17906,4.37439,4.16379,4.37439,5097987.1998269,0
+MUFG.US,D,20090122,000000,4.09317,4.24171,4.09317,4.19491,3695954.5930948,0
+MUFG.US,D,20090123,000000,4.03869,4.3278,4.02303,4.30416,6960359.3776586,0
+MUFG.US,D,20090126,000000,4.04657,4.18704,4.02303,4.09317,4904941.4389391,0
+MUFG.US,D,20090127,000000,4.28081,4.36662,4.2495,4.36662,4748719.4298922,0
+MUFG.US,D,20090128,000000,4.49968,4.56194,4.4527,4.55416,3981422.9752299,0
+MUFG.US,D,20090129,000000,4.42925,4.50727,4.37439,4.40581,3313089.573035,0
+MUFG.US,D,20090130,000000,4.31213,4.4527,4.2495,4.29638,4559644.3477289,0
+MUFG.US,D,20090202,000000,4.2027,4.21827,4.06992,4.19491,2597323.473196,0
+MUFG.US,D,20090203,000000,4.16379,4.28081,4.1168,4.24171,3695617.3716252,0
+MUFG.US,D,20090204,000000,4.18704,4.34336,4.14813,4.18704,3989685.9420435,0
+MUFG.US,D,20090205,000000,4.06992,4.18704,4.03869,4.13228,5120833.9543962,0
+MUFG.US,D,20090206,000000,4.1168,4.3278,4.1168,4.25737,3988415.1166903,0
+MUFG.US,D,20090209,000000,4.04657,4.24171,4.03091,4.15591,2573726.296776,0
+MUFG.US,D,20090210,000000,4.12478,4.22604,3.99949,4.03869,4058607.1411153,0
+MUFG.US,D,20090211,000000,4.13228,4.13228,3.9918,4.08538,3492106.2963009,0
+MUFG.US,D,20090212,000000,3.92157,4.06214,3.92157,4.05416,3166138.0319827,0
+MUFG.US,D,20090213,000000,3.96855,4.04657,3.92157,3.9527,2082259.3105744,0
+MUFG.US,D,20090217,000000,3.74969,3.75737,3.60114,3.63257,4755729.2650717,0
+MUFG.US,D,20090218,000000,3.67148,3.68723,3.60114,3.65591,3291765.5191142,0
+MUFG.US,D,20090219,000000,3.65591,3.71058,3.56214,3.57751,4102825.8267276,0
+MUFG.US,D,20090220,000000,3.48402,3.60114,3.3279,3.56214,5490112.2798112,0
+MUFG.US,D,20090223,000000,3.49161,3.54667,3.36681,3.38237,4507868.3624524,0
+MUFG.US,D,20090224,000000,3.40591,3.64804,3.39823,3.60114,4209927.989975,0
+MUFG.US,D,20090225,000000,3.53869,3.64045,3.47615,3.56214,2340307.6321597,0
+MUFG.US,D,20090226,000000,3.52313,3.6245,3.46068,3.48402,5026356.7801208,0
+MUFG.US,D,20090227,000000,3.42936,3.56992,3.42148,3.49161,4358155.5604156,0
+MUFG.US,D,20090302,000000,3.33549,3.39823,3.17926,3.2028,5920585.893899,0
+MUFG.US,D,20090303,000000,3.24201,3.29648,3.15582,3.24201,8435118.3738731,0
+MUFG.US,D,20090304,000000,3.38237,3.46068,3.34336,3.38237,4724411.3822877,0
+MUFG.US,D,20090305,000000,3.35913,3.35913,3.13248,3.21049,3488127.2911203,0
+MUFG.US,D,20090306,000000,3.14803,3.25747,3.02304,3.1637,3979985.6207559,0
+MUFG.US,D,20090309,000000,3.00747,3.03101,2.89814,2.93715,5050758.5003558,0
+MUFG.US,D,20090310,000000,3.09337,3.31214,3.09337,3.30436,6314706.2009121,0
+MUFG.US,D,20090311,000000,3.33549,3.37478,3.25747,3.32002,3809099.6818139,0
+MUFG.US,D,20090312,000000,3.12459,3.31214,3.0779,3.29648,4016554.3748806,0
+MUFG.US,D,20090313,000000,3.2887,3.39823,3.2887,3.34336,2275111.4813593,0
+MUFG.US,D,20090316,000000,3.51535,3.65591,3.49959,3.49959,2797432.1504205,0
+MUFG.US,D,20090317,000000,3.74969,3.87488,3.68723,3.86681,4229633.5890029,0
+MUFG.US,D,20090318,000000,3.89813,3.9918,3.76516,3.98412,4031793.8710495,0
+MUFG.US,D,20090319,000000,4.03869,4.21058,3.96077,3.96855,6791146.0155739,0
+MUFG.US,D,20090320,000000,3.98412,3.98412,3.84346,3.85912,2575396.7920192,0
+MUFG.US,D,20090323,000000,4.08538,4.35902,4.03869,4.34336,4348163.8131665,0
+MUFG.US,D,20090324,000000,4.28081,4.28081,4.13228,4.16379,3503700.8863379,0
+MUFG.US,D,20090325,000000,4.21058,4.35105,4.19491,4.31972,6427173.7242709,0
+MUFG.US,D,20090326,000000,4.28879,4.38227,4.26515,4.31213,2413332.7332527,0
+MUFG.US,D,20090327,000000,4.14813,4.19491,4.0777,4.10884,1937723.482581,0
+MUFG.US,D,20090330,000000,3.87488,3.89015,3.78879,3.81214,1901715.723432,0
+MUFG.US,D,20090331,000000,3.78879,3.89813,3.77313,3.84346,7099585.0083119,0
+MUFG.US,D,20090401,000000,3.81214,4.03869,3.81214,4.00737,2998273.5557767,0
+MUFG.US,D,20090402,000000,4.10125,4.28081,4.04657,4.21058,2419134.1914992,0
+MUFG.US,D,20090403,000000,4.06992,4.21058,4.06992,4.21058,2645048.6376086,0
+MUFG.US,D,20090406,000000,4.05416,4.05416,3.85912,3.9527,2741889.4845925,0
+MUFG.US,D,20090407,000000,3.93723,3.93723,3.84346,3.85912,959431.50942066,0
+MUFG.US,D,20090408,000000,3.74171,3.89015,3.74171,3.85912,1373660.2077726,0
+MUFG.US,D,20090409,000000,4.09317,4.14813,4.03091,4.09317,5499360.8908587,0
+MUFG.US,D,20090413,000000,4.06992,4.2495,4.05416,4.21058,1726829.9631695,0
+MUFG.US,D,20090414,000000,4.18704,4.21827,4.13228,4.15591,2653403.1954386,0
+MUFG.US,D,20090415,000000,4.06992,4.18704,4.03091,4.18704,1427329.4209914,0
+MUFG.US,D,20090416,000000,4.01525,4.08538,3.9527,4.05416,1485570.8993837,0
+MUFG.US,D,20090417,000000,3.99949,4.10884,3.99949,4.0777,1436897.5597894,0
+MUFG.US,D,20090420,000000,3.98412,3.98412,3.74171,3.74171,2137428.3266876,0
+MUFG.US,D,20090421,000000,3.75737,3.96855,3.75737,3.96855,1517249.9421984,0
+MUFG.US,D,20090422,000000,3.83568,3.88266,3.77313,3.78879,1603060.3165421,0
+MUFG.US,D,20090423,000000,3.78879,3.83568,3.74969,3.83568,1305730.8977767,0
+MUFG.US,D,20090424,000000,3.92936,4.13228,3.92936,4.10125,2148176.7406294,0
+MUFG.US,D,20090427,000000,4.12478,4.2027,4.0777,4.1168,2244169.3299042,0
+MUFG.US,D,20090428,000000,4.05416,4.24171,4.05416,4.16379,1776328.6627188,0
+MUFG.US,D,20090429,000000,4.14015,4.29638,4.12478,4.28879,4625340.0858918,0
+MUFG.US,D,20090430,000000,4.26515,4.35105,4.2027,4.23393,4472058.3566344,0
+MUFG.US,D,20090501,000000,4.21058,4.28879,4.21058,4.28081,2417842.5500058,0
+MUFG.US,D,20090504,000000,4.37439,4.51534,4.30416,4.51534,2687637.4194509,0
+MUFG.US,D,20090505,000000,4.44491,4.58548,4.44491,4.54638,4413506.7177546,0
+MUFG.US,D,20090506,000000,4.44491,4.67138,4.44491,4.63237,4450805.07759,0
+MUFG.US,D,20090507,000000,4.99949,4.99949,4.75727,4.81981,4583407.0124627,0
+MUFG.US,D,20090508,000000,4.99949,5.34316,4.99949,5.34316,6940666.2683148,0
+MUFG.US,D,20090511,000000,5.2026,5.31972,5.17916,5.21048,5454435.4972899,0
+MUFG.US,D,20090512,000000,5.12458,5.21048,5.00727,5.13236,8109845.3686343,0
+MUFG.US,D,20090513,000000,4.92138,4.99949,4.85124,4.88227,7919482.8082057,0
+MUFG.US,D,20090514,000000,4.73373,4.90562,4.73373,4.88227,2379191.1410639,0
+MUFG.US,D,20090515,000000,4.94482,5.03859,4.90562,4.93694,1994892.929758,0
+MUFG.US,D,20090518,000000,4.97595,5.0776,4.89015,5.04637,3227242.7704461,0
+MUFG.US,D,20090519,000000,5.0776,5.14015,4.9917,4.9917,2105372.511737,0
+MUFG.US,D,20090520,000000,5.05425,5.17137,5.03859,5.05425,1773755.7878021,0
+MUFG.US,D,20090521,000000,4.91359,4.99949,4.87458,4.94482,1900012.9631717,0
+MUFG.US,D,20090522,000000,5.00727,5.05425,4.96038,4.97595,1412257.4947503,0
+MUFG.US,D,20090526,000000,4.91359,5.18703,4.89015,5.18703,1948359.4893663,0
+MUFG.US,D,20090527,000000,5.19481,5.19481,5.04637,5.04637,2405436.1305049,0
+MUFG.US,D,20090528,000000,5.01505,5.09326,4.96826,5.06184,1647388.28689,0
+MUFG.US,D,20090529,000000,4.89015,4.96826,4.88227,4.9526,7208000.6699997,0
+MUFG.US,D,20090601,000000,5.03859,5.14015,4.9917,5.0776,2100404.7399016,0
+MUFG.US,D,20090602,000000,5.03081,5.1558,5.03081,5.08548,1437055.7624542,0
+MUFG.US,D,20090603,000000,5.02273,5.02273,4.8668,4.92925,1537381.2312913,0
+MUFG.US,D,20090604,000000,4.99949,5.13236,4.99949,5.10882,2944066.2453363,0
+MUFG.US,D,20090605,000000,5.1168,5.1168,4.93694,4.96826,1528950.6945499,0
+MUFG.US,D,20090608,000000,5.04637,5.14783,5.00727,5.10113,1098720.6293013,0
+MUFG.US,D,20090609,000000,4.9917,5.10113,4.97595,5.06963,2457655.4995655,0
+MUFG.US,D,20090610,000000,5.1558,5.17916,5.05425,5.09326,1784773.7707583,0
+MUFG.US,D,20090611,000000,5.0776,5.26495,5.04637,5.17916,2015598.7443178,0
+MUFG.US,D,20090612,000000,5.1168,5.24948,5.1168,5.22604,6713297.8148192,0
+MUFG.US,D,20090615,000000,5.02273,5.02273,4.85892,4.88227,2065095.3622531,0
+MUFG.US,D,20090616,000000,4.94482,4.94482,4.76515,4.81213,1684286.9768354,0
+MUFG.US,D,20090617,000000,4.78062,4.89015,4.76515,4.81981,2576131.6017648,0
+MUFG.US,D,20090618,000000,4.79637,4.88227,4.76515,4.84327,3470830.1195023,0
+MUFG.US,D,20090619,000000,5.01505,5.06963,5.01505,5.03859,2397837.1985605,0
+MUFG.US,D,20090622,000000,5.01505,5.01505,4.78062,4.78859,3099030.9595209,0
+MUFG.US,D,20090623,000000,4.8668,4.92138,4.80425,4.89015,2421543.659716,0
+MUFG.US,D,20090624,000000,4.8668,4.96038,4.83548,4.88227,3002453.4367092,0
+MUFG.US,D,20090625,000000,4.88227,5.03081,4.85124,5.02273,2716227.3470744,0
+MUFG.US,D,20090626,000000,4.97595,5.13236,4.97595,5.10882,3454976.5472004,0
+MUFG.US,D,20090629,000000,4.9526,4.98383,4.89793,4.94482,3064337.7396194,0
+MUFG.US,D,20090630,000000,4.88227,4.90562,4.74939,4.79637,2103635.4048455,0
+MUFG.US,D,20090701,000000,4.84327,4.94482,4.81213,4.91359,1163919.9025227,0
+MUFG.US,D,20090702,000000,4.80425,4.8277,4.71038,4.76515,4067267.6962048,0
+MUFG.US,D,20090706,000000,4.78062,4.88227,4.78062,4.87458,1046733.3602028,0
+MUFG.US,D,20090707,000000,4.78062,4.8668,4.71038,4.77293,1038781.5946837,0
+MUFG.US,D,20090708,000000,4.79637,4.79637,4.62439,4.67138,7741363.2605782,0
+MUFG.US,D,20090709,000000,4.61671,4.69472,4.61671,4.63237,1113141.0103572,0
+MUFG.US,D,20090710,000000,4.60893,4.60893,4.48392,4.51534,1010559.071933,0
+MUFG.US,D,20090713,000000,4.53849,4.63237,4.52313,4.63237,1652745.3205453,0
+MUFG.US,D,20090714,000000,4.66359,4.68704,4.61671,4.67935,842922.53246101,0
+MUFG.US,D,20090715,000000,4.56194,4.58548,4.53072,4.56194,9923141.4145608,0
+MUFG.US,D,20090716,000000,4.4527,4.53849,4.42137,4.52313,3162308.9030109,0
+MUFG.US,D,20090717,000000,4.46827,4.49968,4.4527,4.48392,960638.84554659,0
+MUFG.US,D,20090720,000000,4.55416,4.58548,4.4918,4.54638,1291735.165979,0
+MUFG.US,D,20090721,000000,4.67138,4.67138,4.59326,4.65571,1590826.671004,0
+MUFG.US,D,20090722,000000,4.5776,4.70261,4.5776,4.67935,1394931.1805362,0
+MUFG.US,D,20090723,000000,4.73373,4.73373,4.58548,4.65571,1998884.4246226,0
+MUFG.US,D,20090724,000000,4.5776,4.58548,4.51534,4.56991,1328430.8985583,0
+MUFG.US,D,20090727,000000,4.54638,4.5776,4.4918,4.55416,1904433.2705224,0
+MUFG.US,D,20090728,000000,4.51534,4.56991,4.51534,4.53849,1101152.9952722,0
+MUFG.US,D,20090729,000000,4.4918,4.49968,4.42137,4.46048,1255522.36785,0
+MUFG.US,D,20090730,000000,4.47624,4.64784,4.47624,4.56194,3332149.8717197,0
+MUFG.US,D,20090731,000000,4.68704,4.89793,4.67935,4.84327,2051811.5424468,0
+MUFG.US,D,20090803,000000,4.92925,5.10113,4.92925,5.04637,2948872.6920859,0
+MUFG.US,D,20090804,000000,5.04637,5.04637,4.92138,4.94482,1433237.0415524,0
+MUFG.US,D,20090805,000000,4.88227,4.98383,4.87458,4.9526,1283618.9529531,0
+MUFG.US,D,20090806,000000,4.98383,5.00727,4.89015,4.91359,1165415.5421891,0
+MUFG.US,D,20090807,000000,4.88227,4.93694,4.84327,4.91359,1283128.7328537,0
+MUFG.US,D,20090810,000000,4.88227,4.94482,4.85892,4.90562,945733.44842633,0
+MUFG.US,D,20090811,000000,4.87458,4.94482,4.85124,4.89793,1595348.9774412,0
+MUFG.US,D,20090812,000000,4.87458,5.00727,4.85124,4.96038,1379006.8333579,0
+MUFG.US,D,20090813,000000,4.97595,4.98383,4.88227,4.93694,1041568.8758434,0
+MUFG.US,D,20090814,000000,4.9526,4.98383,4.90562,4.93694,1017682.355076,0
+MUFG.US,D,20090817,000000,4.8277,4.84327,4.76515,4.76515,1181512.6633302,0
+MUFG.US,D,20090818,000000,4.8668,4.92138,4.8277,4.87458,1235128.7953917,0
+MUFG.US,D,20090819,000000,4.81213,4.91359,4.78062,4.85124,1093003.4764222,0
+MUFG.US,D,20090820,000000,4.8668,4.96038,4.8668,4.93694,852490.67125904,0
+MUFG.US,D,20090821,000000,4.93694,5.03081,4.92925,4.98383,1427024.4645389,0
+MUFG.US,D,20090824,000000,4.99949,4.99949,4.89793,4.92138,2770145.3131674,0
+MUFG.US,D,20090825,000000,4.96826,4.99949,4.92138,4.92138,2791323.6541075,0
+MUFG.US,D,20090826,000000,4.9526,4.96826,4.89015,4.9526,2516693.1953167,0
+MUFG.US,D,20090827,000000,4.9526,4.99949,4.90562,4.98383,2356318.3663194,0
+MUFG.US,D,20090828,000000,4.98383,5.01505,4.89015,4.93694,4129666.1577755,0
+MUFG.US,D,20090831,000000,4.87458,5.01505,4.87458,4.9526,1652462.2210399,0
+MUFG.US,D,20090901,000000,4.92925,5.00727,4.8277,4.87458,1709999.0730897,0
+MUFG.US,D,20090902,000000,4.83548,4.89015,4.8277,4.8668,1114610.6298484,0
+MUFG.US,D,20090903,000000,4.81213,4.81213,4.71816,4.80425,1627637.9331609,0
+MUFG.US,D,20090904,000000,4.75727,4.75727,4.64005,4.70261,1717353.4153879,0
+MUFG.US,D,20090908,000000,4.58548,4.63237,4.56194,4.56194,2512830.7605207,0
+MUFG.US,D,20090909,000000,4.53072,4.55416,4.47624,4.4918,2677933.9757422,0
+MUFG.US,D,20090910,000000,4.74161,4.74939,4.58548,4.74939,3162112.190487,0
+MUFG.US,D,20090911,000000,4.79637,4.79637,4.69472,4.71816,2887017.5317719,0
+MUFG.US,D,20090914,000000,4.68704,4.71038,4.61671,4.66359,1700464.2401159,0
+MUFG.US,D,20090915,000000,4.60114,4.64784,4.55416,4.60893,3625408.6942881,0
+MUFG.US,D,20090916,000000,4.59326,4.60893,4.53849,4.59326,1822789.2466201,0
+MUFG.US,D,20090917,000000,4.46048,4.46048,4.38227,4.4136,3989454.8828884,0
+MUFG.US,D,20090918,000000,4.53072,4.60893,4.4918,4.56991,4671372.8981141,0
+MUFG.US,D,20090921,000000,4.46827,4.56194,4.4527,4.53072,1064439.5689738,0
+MUFG.US,D,20090922,000000,4.53849,4.61671,4.53849,4.5776,1780531.4414054,0
+MUFG.US,D,20090923,000000,4.60114,4.66359,4.55416,4.56991,5551404.3635355,0
+MUFG.US,D,20090924,000000,4.55416,4.56991,4.37439,4.39016,4021447.2086116,0
+MUFG.US,D,20090925,000000,4.28879,4.31213,4.2027,4.21827,3857846.9187055,0
+MUFG.US,D,20090928,000000,4.21827,4.31972,4.21827,4.28081,2615927.8984124,0
+MUFG.US,D,20090929,000000,4.29638,4.29638,4.15591,4.16379,2417001.5779457,0
+MUFG.US,D,20090930,000000,4.21058,4.27284,4.15591,4.17157,2791475.6119303,0
+MUFG.US,D,20091001,000000,4.03091,4.03091,3.87488,3.87488,4003298.6568634,0
+MUFG.US,D,20091002,000000,3.86681,3.94502,3.81983,3.88266,4599413.5833944,0
+MUFG.US,D,20091005,000000,3.96077,4.05416,3.92936,4.03869,2670904.3652296,0
+MUFG.US,D,20091006,000000,4.24171,4.35105,4.01525,4.3278,8958064.5679444,0
+MUFG.US,D,20091007,000000,4.36662,4.39793,4.31213,4.39793,3251476.9207532,0
+MUFG.US,D,20091008,000000,4.39016,4.46048,4.37439,4.44491,4020817.5203735,0
+MUFG.US,D,20091009,000000,4.40581,4.42925,4.36662,4.42137,3555013.7124971,0
+MUFG.US,D,20091012,000000,4.46048,4.51534,4.42925,4.46827,8567615.1872383,0
+MUFG.US,D,20091013,000000,4.37439,4.4136,4.35105,4.35902,9791860.2637775,0
+MUFG.US,D,20091014,000000,4.29638,4.31213,4.2495,4.28879,3750514.73711,0
+MUFG.US,D,20091015,000000,4.25737,4.26515,4.17157,4.22604,5850945.4971867,0
+MUFG.US,D,20091016,000000,4.03869,4.06214,3.96855,4.01525,4806633.0540779,0
+MUFG.US,D,20091019,000000,4.12478,4.2027,4.09317,4.15591,2492470.4938866,0
+MUFG.US,D,20091020,000000,4.19491,4.23393,4.13228,4.16379,1832680.0355897,0
+MUFG.US,D,20091021,000000,4.13228,4.22604,4.10884,4.10884,2949220.3216256,0
+MUFG.US,D,20091022,000000,4.06214,4.10884,3.97614,4.0777,1775456.4664485,0
+MUFG.US,D,20091023,000000,4.02303,4.02303,3.89015,3.89813,4181385.9394737,0
+MUFG.US,D,20091026,000000,3.98412,4.0777,3.90591,3.91369,3584281.2054809,0
+MUFG.US,D,20091027,000000,3.92936,3.96855,3.89015,3.91369,2148354.7186273,0
+MUFG.US,D,20091028,000000,3.96077,4.01525,3.90591,3.90591,2167442.0782941,0
+MUFG.US,D,20091029,000000,4.13228,4.28081,4.13228,4.27284,3630425.3840527,0
+MUFG.US,D,20091030,000000,4.19491,4.25737,4.10125,4.14813,5793518.9706795,0
+MUFG.US,D,20091102,000000,4.21827,4.28879,4.17906,4.22604,3794837.5034228,0
+MUFG.US,D,20091103,000000,4.14813,4.22604,4.06214,4.21058,2537881.9443268,0
+MUFG.US,D,20091104,000000,4.17906,4.21058,4.1168,4.12478,1566500.9296804,0
+MUFG.US,D,20091105,000000,4.21058,4.2495,4.2027,4.24171,2843381.6980824,0
+MUFG.US,D,20091106,000000,4.17157,4.21827,4.17157,4.21827,1183243.5253797,0
+MUFG.US,D,20091109,000000,4.24171,4.3278,4.23393,4.31972,1536779.6448424,0
+MUFG.US,D,20091110,000000,4.3278,4.39793,4.3278,4.35105,3303835.7579525,0
+MUFG.US,D,20091111,000000,4.42925,4.47624,4.40581,4.46827,2915165.1164182,0
+MUFG.US,D,20091112,000000,4.4136,4.46048,4.36662,4.39793,1537377.0680633,0
+MUFG.US,D,20091113,000000,4.43704,4.48392,4.04657,4.05416,8163673.8253249,0
+MUFG.US,D,20091116,000000,4.12478,4.23393,4.12478,4.2027,4133479.6746423,0
+MUFG.US,D,20091117,000000,4.28879,4.28879,4.23393,4.28081,2524912.4482361,0
+MUFG.US,D,20091118,000000,4.26515,4.26515,4.15591,4.18704,2205106.8021952,0
+MUFG.US,D,20091119,000000,4.04657,4.05416,3.9918,4.00737,1462481.6367822,0
+MUFG.US,D,20091120,000000,4.09317,4.14813,4.06214,4.14813,1610826.8184143,0
+MUFG.US,D,20091123,000000,4.15591,4.21058,4.10884,4.17157,3107006.6636011,0
+MUFG.US,D,20091124,000000,4.09317,4.09317,3.96855,4.03091,2701976.6175604,0
+MUFG.US,D,20091125,000000,4.01525,4.04657,3.99949,4.00737,2374108.8804579,0
+MUFG.US,D,20091127,000000,3.9527,4.10884,3.9527,4.0777,2560205.1729726,0
+MUFG.US,D,20091130,000000,4.25737,4.3278,4.21058,4.28879,6204251.5983012,0
+MUFG.US,D,20091201,000000,4.42925,4.48392,4.40581,4.44491,2732624.220633,0
+MUFG.US,D,20091202,000000,4.31972,4.39016,4.31972,4.34336,2342509.9797826,0
+MUFG.US,D,20091203,000000,4.39016,4.39016,4.30416,4.31972,2906723.1307997,0
+MUFG.US,D,20091204,000000,4.35902,4.4527,4.31972,4.35105,2798863.2600526,0
+MUFG.US,D,20091207,000000,4.35902,4.35902,4.29638,4.29638,1252093.9495751,0
+MUFG.US,D,20091208,000000,4.34336,4.39793,4.31213,4.36662,1918327.0032337,0
+MUFG.US,D,20091209,000000,4.21827,4.23393,4.16379,4.2027,5135416.7013449,0
+MUFG.US,D,20091210,000000,4.17906,4.17906,4.06992,4.0777,2477504.7299601,0
+MUFG.US,D,20091211,000000,4.03869,4.03869,3.9527,4.00737,5745655.3789352,0
+MUFG.US,D,20091214,000000,3.94502,3.94502,3.84346,3.89015,13364076.434455,0
+MUFG.US,D,20091215,000000,3.90591,3.9527,3.88266,3.91369,4181563.9174716,0
+MUFG.US,D,20091216,000000,4.0777,4.2027,3.9918,4.19491,7042228.2158739,0
+MUFG.US,D,20091217,000000,4.03869,4.0777,3.96077,3.97614,6909805.2998061,0
+MUFG.US,D,20091218,000000,4.01525,4.02303,3.94502,4.01525,2172072.6286599,0
+MUFG.US,D,20091221,000000,4.01525,4.10884,4.01525,4.09317,5208930.9817302,0
+MUFG.US,D,20091222,000000,4.06992,4.10125,4.03091,4.03091,3228786.2872347,0
+MUFG.US,D,20091223,000000,4.01525,4.15591,4.01525,4.06214,1967430.196121,0
+MUFG.US,D,20091224,000000,3.98412,4.00737,3.96077,3.98412,1460017.0057941,0
+MUFG.US,D,20091228,000000,3.98412,3.98412,3.91369,3.94502,2769756.0513475,0
+MUFG.US,D,20091229,000000,3.92157,3.92157,3.85114,3.87488,2701499.927952,0
+MUFG.US,D,20091230,000000,3.83568,3.88266,3.8278,3.87488,1434994.9645841,0
+MUFG.US,D,20091231,000000,3.86681,3.87488,3.83568,3.84346,1633357.167654,0
+MUFG.US,D,20100104,000000,3.83568,3.89015,3.83568,3.88266,4007119.4593792,0
+MUFG.US,D,20100105,000000,3.88266,3.89813,3.86681,3.89813,4320996.6687189,0
+MUFG.US,D,20100106,000000,4.00737,4.03091,3.98412,4.01525,3728485.0160397,0
+MUFG.US,D,20100107,000000,4.01525,4.04657,3.9918,4.04657,2403045.3968141,0
+MUFG.US,D,20100108,000000,4.01525,4.06992,4.01525,4.06214,2523211.7695897,0
+MUFG.US,D,20100111,000000,4.06992,4.14015,4.05416,4.05416,3542188.8885801,0
+MUFG.US,D,20100112,000000,4.14015,4.16379,4.1168,4.13228,2600905.9309076,0
+MUFG.US,D,20100113,000000,4.1168,4.18704,4.0777,4.14015,4020698.868375,0
+MUFG.US,D,20100114,000000,4.16379,4.25737,4.16379,4.23393,4377352.2048179,0
+MUFG.US,D,20100115,000000,4.25737,4.3278,4.25737,4.29638,3601542.9896608,0
+MUFG.US,D,20100119,000000,4.21827,4.24171,4.18704,4.22604,3332096.7905624,0
+MUFG.US,D,20100120,000000,4.17157,4.17157,4.05416,4.05416,2587865.6599405,0
+MUFG.US,D,20100121,000000,4.16379,4.18704,4.10884,4.15591,5537659.4662259,0
+MUFG.US,D,20100122,000000,4.2495,4.27284,4.17906,4.2027,5777969.314023,0
+MUFG.US,D,20100125,000000,4.17157,4.25737,4.17157,4.23393,9172065.9370732,0
+MUFG.US,D,20100126,000000,4.14015,4.14813,4.04657,4.06992,3761557.6994343,0
+MUFG.US,D,20100127,000000,4.09317,4.16379,4.06992,4.16379,4252544.8736065,0
+MUFG.US,D,20100128,000000,4.14015,4.14015,4.00737,4.04657,5101470.780873,0
+MUFG.US,D,20100129,000000,4.03869,4.08538,3.99949,4.00737,3233061.9224117,0
+MUFG.US,D,20100201,000000,4.0777,4.1168,4.05416,4.1168,4472529.8422077,0
+MUFG.US,D,20100202,000000,4.1168,4.21058,4.10125,4.17157,3767876.4387623,0
+MUFG.US,D,20100203,000000,4.19491,4.19491,4.06214,4.10125,3276410.4933677,0
+MUFG.US,D,20100204,000000,4.03869,4.03869,3.91369,3.91369,4436943.6098958,0
+MUFG.US,D,20100205,000000,3.93723,3.97614,3.90591,3.97614,3966916.2071926,0
+MUFG.US,D,20100208,000000,3.96855,4.02303,3.94502,3.97614,4532200.348618,0
+MUFG.US,D,20100209,000000,3.96855,4.03869,3.96855,3.9918,3121174.1285547,0
+MUFG.US,D,20100210,000000,3.9527,3.98412,3.90591,3.93723,3214220.1931981,0
+MUFG.US,D,20100211,000000,3.92936,3.98412,3.91369,3.98412,2036917.5942036,0
+MUFG.US,D,20100212,000000,3.96855,3.96855,3.88266,3.91369,1711382.3055995,0
+MUFG.US,D,20100216,000000,3.86681,3.92936,3.85912,3.91369,2258568.89482,0
+MUFG.US,D,20100217,000000,3.91369,3.94502,3.90591,3.90591,5805317.5588895,0
+MUFG.US,D,20100218,000000,3.91369,3.97614,3.87488,3.96855,5144809.984566,0
+MUFG.US,D,20100219,000000,3.88266,3.90591,3.87488,3.88266,3078985.0166024,0
+MUFG.US,D,20100222,000000,3.90591,3.90591,3.87488,3.87488,2486669.0356401,0
+MUFG.US,D,20100223,000000,3.89813,3.90591,3.85912,3.88266,2643103.369316,0
+MUFG.US,D,20100224,000000,3.89813,3.91369,3.87488,3.89813,1854257.0056128,0
+MUFG.US,D,20100225,000000,3.89015,3.96077,3.88266,3.96077,3346942.8616834,0
+MUFG.US,D,20100226,000000,3.96077,4.03869,3.92936,3.99949,4056802.3817684,0
+MUFG.US,D,20100301,000000,3.9918,4.0777,3.9918,4.03091,3903369.7354953,0
+MUFG.US,D,20100302,000000,4.02303,4.0777,3.9527,4.03869,6608283.5104241,0
+MUFG.US,D,20100303,000000,3.99949,4.08538,3.99949,4.03869,4893808.9672123,0
+MUFG.US,D,20100304,000000,4.01525,4.03091,3.9918,4.02303,2525233.0167937,0
+MUFG.US,D,20100305,000000,4.01525,4.03091,3.98412,4.01525,3842111.9984022,0
+MUFG.US,D,20100308,000000,4.03091,4.04657,4.02303,4.03869,5171646.1523859,0
+MUFG.US,D,20100309,000000,4.02303,4.03869,3.9918,4.02303,4390961.7972168,0
+MUFG.US,D,20100310,000000,3.98412,3.9918,3.9527,3.97614,4026598.16248,0
+MUFG.US,D,20100311,000000,3.98412,4.02303,3.96855,4.02303,4244471.3336678,0
+MUFG.US,D,20100312,000000,4.03091,4.0777,4.03091,4.06992,6131205.6810682,0
+MUFG.US,D,20100315,000000,4.04657,4.0777,4.03869,4.05416,2332838.801091,0
+MUFG.US,D,20100316,000000,4.09317,4.17157,4.09317,4.15591,6656711.2195651,0
+MUFG.US,D,20100317,000000,4.14015,4.17157,4.13228,4.15591,4733839.0121401,0
+MUFG.US,D,20100318,000000,4.12478,4.13228,4.08538,4.09317,1975739.9992499,0
+MUFG.US,D,20100319,000000,4.0777,4.1168,4.04657,4.0777,2264025.8459478,0
+MUFG.US,D,20100322,000000,4.04657,4.12478,4.04657,4.12478,1670931.3413457,0
+MUFG.US,D,20100323,000000,4.12478,4.13228,4.09317,4.10125,2062717.1182464,0
+MUFG.US,D,20100324,000000,4.03869,4.03869,3.99949,4.02303,1120542.1889705,0
+MUFG.US,D,20100325,000000,4.00737,4.03869,3.96855,3.98412,2335514.7159012,0
+MUFG.US,D,20100326,000000,3.9918,4.04657,3.98412,4.03091,2281785.1358761,0
+MUFG.US,D,20100329,000000,4.15591,4.19491,4.14015,4.19491,2352470.5028215,0
+MUFG.US,D,20100330,000000,4.19491,4.22604,4.17157,4.19491,3357200.0147188,0
+MUFG.US,D,20100331,000000,4.14015,4.14015,4.0777,4.08538,2370580.5447105,0
+MUFG.US,D,20100401,000000,4.09317,4.10125,4.04657,4.10125,2555937.8642516,0
+MUFG.US,D,20100405,000000,4.06214,4.06992,4.03869,4.06992,1904235.5171914,0
+MUFG.US,D,20100406,000000,4.05416,4.14813,4.04657,4.13228,4025349.1940738,0
+MUFG.US,D,20100407,000000,4.22604,4.24171,4.17157,4.23393,5568948.2064137,0
+MUFG.US,D,20100408,000000,4.2027,4.27284,4.18704,4.27284,5289134.5287374,0
+MUFG.US,D,20100409,000000,4.2495,4.28081,4.23393,4.2495,1358863.0545809,0
+MUFG.US,D,20100412,000000,4.27284,4.30416,4.26515,4.28879,1973210.8382274,0
+MUFG.US,D,20100413,000000,4.28081,4.31213,4.25737,4.27284,2387321.9253878,0
+MUFG.US,D,20100414,000000,4.29638,4.33548,4.28879,4.33548,1789902.8676795,0
+MUFG.US,D,20100415,000000,4.34336,4.34336,4.30416,4.31213,6251894.5389604,0
+MUFG.US,D,20100416,000000,4.33548,4.33548,4.21058,4.27284,3944510.7547935,0
+MUFG.US,D,20100419,000000,4.16379,4.22604,4.16379,4.22604,5632929.7354392,0
+MUFG.US,D,20100420,000000,4.23393,4.2495,4.18704,4.23393,3957946.5324225,0
+MUFG.US,D,20100421,000000,4.28879,4.34336,4.28879,4.31213,4117966.446231,0
+MUFG.US,D,20100422,000000,4.28879,4.28879,4.24171,4.26515,2169805.7510027,0
+MUFG.US,D,20100423,000000,4.21058,4.22604,4.17157,4.21827,1622875.2003055,0
+MUFG.US,D,20100426,000000,4.23393,4.26515,4.23393,4.23393,2200815.5549131,0
+MUFG.US,D,20100427,000000,4.24171,4.2495,4.09317,4.14015,3778983.9311209,0
+MUFG.US,D,20100428,000000,4.17157,4.17157,4.06214,4.09317,5382841.505829,0
+MUFG.US,D,20100429,000000,4.15591,4.19491,4.12478,4.17906,2174358.2408431,0
+MUFG.US,D,20100430,000000,4.10125,4.10884,4.03091,4.03869,1687232.4606598,0
+MUFG.US,D,20100503,000000,4.0777,4.10884,4.04657,4.0777,1860265.5844533,0
+MUFG.US,D,20100504,000000,4.0777,4.0777,3.96855,3.98412,3181832.3608129,0
+MUFG.US,D,20100505,000000,3.97614,4.02303,3.89813,3.94502,9505338.5849533,0
+MUFG.US,D,20100506,000000,3.92936,3.94502,3.75737,3.90591,8061364.5783361,0
+MUFG.US,D,20100507,000000,3.90591,3.92157,3.80445,3.89015,4688691.9266792,0
+MUFG.US,D,20100510,000000,3.9918,4.06214,3.97614,3.99949,7727752.6273723,0
+MUFG.US,D,20100511,000000,3.93723,3.9527,3.86681,3.92157,5385224.9538707,0
+MUFG.US,D,20100512,000000,3.8278,3.8278,3.78879,3.81983,8859120.2500031,0
+MUFG.US,D,20100513,000000,3.86681,3.87488,3.83568,3.86681,2966049.1300913,0
+MUFG.US,D,20100514,000000,3.85912,3.86681,3.78101,3.8278,5646630.9188545,0
+MUFG.US,D,20100517,000000,3.84346,3.85114,3.78101,3.83568,3825503.8410216,0
+MUFG.US,D,20100518,000000,3.85114,3.86681,3.72634,3.78879,3456614.7774265,0
+MUFG.US,D,20100519,000000,3.78101,3.86681,3.78101,3.85114,5101957.8785514,0
+MUFG.US,D,20100520,000000,3.80445,3.85912,3.79667,3.84346,4947449.037835,0
+MUFG.US,D,20100521,000000,3.80445,3.92936,3.80445,3.91369,4405944.2140555,0
+MUFG.US,D,20100524,000000,3.84346,3.86681,3.81983,3.8278,2259344.2960388,0
+MUFG.US,D,20100525,000000,3.76516,3.8278,3.71846,3.8278,4253310.9075623,0
+MUFG.US,D,20100526,000000,3.87488,3.87488,3.77313,3.78101,2671039.6701403,0
+MUFG.US,D,20100527,000000,3.85114,3.91369,3.8278,3.91369,2317873.0371645,0
+MUFG.US,D,20100528,000000,3.84346,3.85114,3.76516,3.78101,3047282.0352266,0
+MUFG.US,D,20100601,000000,3.79667,3.83568,3.75737,3.78101,4720365.7654589,0
+MUFG.US,D,20100602,000000,3.80445,3.8278,3.74171,3.80445,5376030.4647875,0
+MUFG.US,D,20100603,000000,3.85114,3.85114,3.73384,3.78101,4079819.8286865,0
+MUFG.US,D,20100604,000000,3.74171,3.74969,3.64045,3.67148,7778036.0954035,0
+MUFG.US,D,20100607,000000,3.59346,3.65591,3.59346,3.61691,7481281.2021049,0
+MUFG.US,D,20100608,000000,3.52313,3.58559,3.49959,3.56214,4461064.3122394,0
+MUFG.US,D,20100609,000000,3.57751,3.59346,3.51535,3.51535,2560725.5764751,0
+MUFG.US,D,20100610,000000,3.55436,3.64804,3.55436,3.63257,2684125.7366156,0
+MUFG.US,D,20100611,000000,3.6245,3.68723,3.60903,3.65591,1289908.549685,0
+MUFG.US,D,20100614,000000,3.7028,3.71058,3.64045,3.67926,2385252.8010617,0
+MUFG.US,D,20100615,000000,3.68723,3.73384,3.65591,3.72634,2190703.0740514,0
+MUFG.US,D,20100616,000000,3.67148,3.71846,3.65591,3.71058,1498904.6779262,0
+MUFG.US,D,20100617,000000,3.68723,3.68723,3.61691,3.63257,2483673.5930794,0
+MUFG.US,D,20100618,000000,3.65591,3.65591,3.60114,3.64045,3324769.5092464,0
+MUFG.US,D,20100621,000000,3.67926,3.7028,3.6636,3.6636,2494517.7612657,0
+MUFG.US,D,20100622,000000,3.69492,3.74171,3.67926,3.68723,2140227.0567243,0
+MUFG.US,D,20100623,000000,3.67926,3.72634,3.67148,3.7028,1634345.9343089,0
+MUFG.US,D,20100624,000000,3.67148,3.67148,3.60903,3.63257,1398563.596984,0
+MUFG.US,D,20100625,000000,3.6636,3.69492,3.63257,3.68723,1897327.6810985,0
+MUFG.US,D,20100628,000000,3.6245,3.64045,3.57751,3.57751,712578.10798236,0
+MUFG.US,D,20100629,000000,3.52313,3.58559,3.50748,3.52313,1756402.4126058,0
+MUFG.US,D,20100630,000000,3.55436,3.60114,3.53869,3.56214,2479490.5897258,0
+MUFG.US,D,20100701,000000,3.53869,3.60903,3.53869,3.56992,2012649.0972653,0
+MUFG.US,D,20100702,000000,3.54667,3.58559,3.54667,3.56214,946615.01195967,0
+MUFG.US,D,20100706,000000,3.74171,3.75737,3.68723,3.71058,3122156.6503676,0
+MUFG.US,D,20100707,000000,3.68723,3.78879,3.68723,3.75737,2699349.6206795,0
+MUFG.US,D,20100708,000000,3.78101,3.80445,3.75737,3.80445,1581479.1832911,0
+MUFG.US,D,20100709,000000,3.76516,3.79667,3.74969,3.77313,704265.1824325,0
+MUFG.US,D,20100712,000000,3.67148,3.7028,3.67148,3.67148,2010134.5075409,0
+MUFG.US,D,20100713,000000,3.73384,3.78101,3.73384,3.75737,2066801.2449344,0
+MUFG.US,D,20100714,000000,3.74171,3.74171,3.7028,3.71846,2491037.3026406,0
+MUFG.US,D,20100715,000000,3.67926,3.71846,3.63257,3.71846,2784041.1274927,0
+MUFG.US,D,20100716,000000,3.67148,3.67148,3.53869,3.53869,2793846.5702879,0
+MUFG.US,D,20100719,000000,3.57751,3.63257,3.56992,3.63257,1653362.5190994,0
+MUFG.US,D,20100720,000000,3.54667,3.61691,3.53092,3.58559,3734209.4545679,0
+MUFG.US,D,20100721,000000,3.59346,3.60114,3.55436,3.57751,2583212.2118206,0
+MUFG.US,D,20100722,000000,3.64045,3.6636,3.61691,3.64045,1515034.0640845,0
+MUFG.US,D,20100723,000000,3.64045,3.6636,3.61691,3.64045,1151060.7319745,0
+MUFG.US,D,20100726,000000,3.64045,3.68723,3.64045,3.68723,1686168.7559006,0
+MUFG.US,D,20100727,000000,3.75737,3.81983,3.74969,3.77313,4302851.2393918,0
+MUFG.US,D,20100728,000000,3.86681,3.89813,3.85912,3.89015,4668910.34874,0
+MUFG.US,D,20100729,000000,3.90591,3.94502,3.85912,3.85912,2935986.4605555,0
+MUFG.US,D,20100730,000000,3.83568,3.92936,3.83568,3.89015,2683056.8278214,0
+MUFG.US,D,20100802,000000,3.90591,3.92936,3.88266,3.92157,2136030.5228797,0
+MUFG.US,D,20100803,000000,3.88266,3.89813,3.83568,3.85114,4250828.5828551,0
+MUFG.US,D,20100804,000000,3.89015,3.92936,3.89015,3.90591,912037.32163571,0
+MUFG.US,D,20100805,000000,3.92157,3.93723,3.89015,3.92157,1292260.7735165,0
+MUFG.US,D,20100806,000000,3.91369,3.9527,3.89813,3.93723,2182410.9646417,0
+MUFG.US,D,20100809,000000,3.9527,3.9527,3.92157,3.93723,1487923.1232152,0
+MUFG.US,D,20100810,000000,3.89015,3.90591,3.87488,3.90591,3309891.1731083,0
+MUFG.US,D,20100811,000000,3.84346,3.84346,3.79667,3.80445,1323616.1253526,0
+MUFG.US,D,20100812,000000,3.74969,3.77313,3.74171,3.76516,2028420.4458138,0
+MUFG.US,D,20100813,000000,3.76516,3.76516,3.73384,3.75737,646607.59677011,0
+MUFG.US,D,20100816,000000,3.78101,3.80445,3.76516,3.78101,1352368.418869,0
+MUFG.US,D,20100817,000000,3.8278,3.85114,3.78879,3.80445,1752189.2258491,0
+MUFG.US,D,20100818,000000,3.85114,3.89813,3.84346,3.87488,2194886.077405,0
+MUFG.US,D,20100819,000000,3.89015,3.91369,3.81983,3.86681,4287725.1911864,0
+MUFG.US,D,20100820,000000,3.80445,3.83568,3.78101,3.81983,4465831.2083228,0
+MUFG.US,D,20100823,000000,3.80445,3.85114,3.78101,3.78879,3602303.8195815,0
+MUFG.US,D,20100824,000000,3.75737,3.79667,3.75737,3.78101,4287306.7867704,0
+MUFG.US,D,20100825,000000,3.74171,3.77313,3.72634,3.74969,3659756.3662639,0
+MUFG.US,D,20100826,000000,3.75737,3.78879,3.74171,3.78101,3625524.2238657,0
+MUFG.US,D,20100827,000000,3.75737,3.78879,3.72634,3.78101,1765807.144704,0
+MUFG.US,D,20100830,000000,3.74969,3.75737,3.72634,3.73384,1998376.5108041,0
+MUFG.US,D,20100831,000000,3.71058,3.72634,3.68723,3.71058,3498661.2988191,0
+MUFG.US,D,20100901,000000,3.74171,3.78101,3.72634,3.78101,2236976.3126919,0
+MUFG.US,D,20100902,000000,3.71846,3.74969,3.69492,3.74969,1961640.1867516,0
+MUFG.US,D,20100903,000000,3.77313,3.78101,3.73384,3.74969,1853474.3187449,0
+MUFG.US,D,20100907,000000,3.75737,3.80445,3.74171,3.78101,5885081.8853405,0
+MUFG.US,D,20100908,000000,3.78101,3.78101,3.73384,3.75737,2063646.5589019,0
+MUFG.US,D,20100909,000000,3.77313,3.78879,3.71058,3.74171,2651016.6249759,0
+MUFG.US,D,20100910,000000,3.74171,3.74969,3.72634,3.72634,1808674.8628237,0
+MUFG.US,D,20100913,000000,3.81983,3.85912,3.80445,3.85912,1632171.6884752,0
+MUFG.US,D,20100914,000000,3.86681,3.90591,3.85114,3.89015,1814075.6103733,0
+MUFG.US,D,20100915,000000,3.81214,3.83568,3.79667,3.83568,2407642.6413557,0
+MUFG.US,D,20100916,000000,3.77313,3.78879,3.74171,3.78879,1316865.4511175,0
+MUFG.US,D,20100917,000000,3.75737,3.77313,3.72634,3.75737,998342.07930691,0
+MUFG.US,D,20100920,000000,3.74171,3.84346,3.74171,3.84346,4887552.6763046,0
+MUFG.US,D,20100921,000000,3.78101,3.79667,3.74969,3.76516,2110363.1813266,0
+MUFG.US,D,20100922,000000,3.73384,3.74969,3.67148,3.68723,3044745.5885551,0
+MUFG.US,D,20100923,000000,3.67926,3.71058,3.65591,3.7028,2970227.9702168,0
+MUFG.US,D,20100924,000000,3.74969,3.76516,3.72634,3.76516,1712905.006248,0
+MUFG.US,D,20100927,000000,3.72634,3.74969,3.69492,3.72634,3142007.9623761,0
+MUFG.US,D,20100928,000000,3.72634,3.75737,3.71058,3.74969,2226280.9799073,0
+MUFG.US,D,20100929,000000,3.74171,3.78879,3.74171,3.77313,1644230.4784365,0
+MUFG.US,D,20100930,000000,3.6636,3.69492,3.60903,3.61691,3938112.914133,0
+MUFG.US,D,20101001,000000,3.67148,3.69492,3.6636,3.69492,2374633.4471885,0
+MUFG.US,D,20101004,000000,3.59346,3.63257,3.55436,3.57751,1878440.1563766,0
+MUFG.US,D,20101005,000000,3.6636,3.71058,3.64804,3.67148,4675505.9427314,0
+MUFG.US,D,20101006,000000,3.75737,3.8278,3.73384,3.81983,4847966.622672,0
+MUFG.US,D,20101007,000000,3.8278,3.85912,3.81214,3.84346,1835669.2333084,0
+MUFG.US,D,20101008,000000,3.84346,3.90591,3.83568,3.88266,1685974.1249907,0
+MUFG.US,D,20101011,000000,3.86681,3.90591,3.85912,3.89015,2370312.0165032,0
+MUFG.US,D,20101012,000000,3.84346,3.89813,3.83568,3.86681,1219746.7086631,0
+MUFG.US,D,20101013,000000,3.8278,3.83568,3.78879,3.80445,1572618.7932565,0
+MUFG.US,D,20101014,000000,3.81983,3.81983,3.71846,3.76516,2576773.779687,0
+MUFG.US,D,20101015,000000,3.71058,3.71058,3.57751,3.61691,10777186.010678,0
+MUFG.US,D,20101018,000000,3.64804,3.7028,3.64804,3.68723,2141877.7766345,0
+MUFG.US,D,20101019,000000,3.67148,3.68723,3.64045,3.67926,3837088.0229885,0
+MUFG.US,D,20101020,000000,3.74969,3.76516,3.71846,3.73384,3292672.0620157,0
+MUFG.US,D,20101021,000000,3.71058,3.72634,3.64804,3.67148,1918325.9624267,0
+MUFG.US,D,20101022,000000,3.67926,3.69492,3.64804,3.67926,1018396.3486815,0
+MUFG.US,D,20101025,000000,3.69492,3.71846,3.67148,3.67926,1536678.6865629,0
+MUFG.US,D,20101026,000000,3.64045,3.67148,3.60903,3.6245,5263237.1688361,0
+MUFG.US,D,20101027,000000,3.58559,3.60114,3.53869,3.56214,1220894.7187898,0
+MUFG.US,D,20101028,000000,3.58559,3.59346,3.55436,3.59346,3121430.167078,0
+MUFG.US,D,20101029,000000,3.60903,3.64804,3.60114,3.64045,1924279.3784959,0
+MUFG.US,D,20101101,000000,3.56992,3.60114,3.52313,3.53869,1751844.7187304,0
+MUFG.US,D,20101102,000000,3.56992,3.57751,3.51535,3.53869,1524498.122182,0
+MUFG.US,D,20101103,000000,3.53869,3.58559,3.51535,3.57751,1502058.3231517,0
+MUFG.US,D,20101104,000000,3.59346,3.69492,3.58559,3.65591,2115727.5006309,0
+MUFG.US,D,20101105,000000,3.64804,3.67148,3.61691,3.64045,1927867.0402426,0
+MUFG.US,D,20101108,000000,3.59346,3.64045,3.54667,3.6245,1389985.2656479,0
+MUFG.US,D,20101109,000000,3.64045,3.6636,3.59346,3.59346,1276447.7926878,0
+MUFG.US,D,20101110,000000,3.71846,3.78879,3.71846,3.78101,3498228.323105,0
+MUFG.US,D,20101111,000000,3.77313,3.77313,3.72634,3.74969,1969367.1379576,0
+MUFG.US,D,20101112,000000,3.74171,3.76516,3.65591,3.67148,3205694.9430192,0
+MUFG.US,D,20101115,000000,3.67148,3.71846,3.67148,3.68723,1705466.3585825,0
+MUFG.US,D,20101116,000000,3.68723,3.68723,3.60114,3.6245,2814254.7140442,0
+MUFG.US,D,20101117,000000,3.67148,3.74171,3.6636,3.71846,3446715.6620008,0
+MUFG.US,D,20101118,000000,3.89015,3.89015,3.8278,3.86681,4719852.6476053,0
+MUFG.US,D,20101119,000000,3.85114,3.89813,3.83568,3.88266,2813690.5966474,0
+MUFG.US,D,20101122,000000,3.8278,3.85912,3.79667,3.8278,1048090.5725374,0
+MUFG.US,D,20101123,000000,3.78879,3.81214,3.74969,3.78101,2703645.0311896,0
+MUFG.US,D,20101124,000000,3.78101,3.8278,3.77313,3.78879,2747971.9607304,0
+MUFG.US,D,20101126,000000,3.69492,3.74171,3.69492,3.7028,1109328.5342974,0
+MUFG.US,D,20101129,000000,3.71058,3.71846,3.65591,3.7028,2509749.9717856,0
+MUFG.US,D,20101130,000000,3.64804,3.68723,3.64045,3.67926,4559787.9790956,0
+MUFG.US,D,20101201,000000,3.71058,3.74171,3.7028,3.72634,3239842.78005,0
+MUFG.US,D,20101202,000000,3.71058,3.78101,3.71058,3.76516,2484515.6059465,0
+MUFG.US,D,20101203,000000,3.75737,3.80445,3.74171,3.80445,1496461.9038852,0
+MUFG.US,D,20101206,000000,3.75737,3.80445,3.75737,3.79667,1496353.6599567,0
+MUFG.US,D,20101207,000000,3.78879,3.80445,3.75737,3.75737,3486078.9829343,0
+MUFG.US,D,20101208,000000,3.74171,3.78879,3.71846,3.75737,8805882.9716914,0
+MUFG.US,D,20101209,000000,3.87488,3.89813,3.85912,3.89813,2450157.5259007,0
+MUFG.US,D,20101210,000000,3.88266,3.91369,3.88266,3.90591,1948793.5058874,0
+MUFG.US,D,20101213,000000,4.02303,4.03091,3.9918,4.01525,5130296.9716867,0
+MUFG.US,D,20101214,000000,4.03091,4.05416,3.99949,4.00737,6078686.5595901,0
+MUFG.US,D,20101215,000000,3.98412,3.98412,3.92157,3.9527,5307358.01859,0
+MUFG.US,D,20101216,000000,3.99949,4.02303,3.98412,4.02303,4321335.9718026,0
+MUFG.US,D,20101217,000000,4.05416,4.06214,4.02303,4.03869,4599834.0694244,0
+MUFG.US,D,20101220,000000,4.06992,4.08538,4.03869,4.06214,2575797.5027162,0
+MUFG.US,D,20101221,000000,4.06214,4.09317,4.05416,4.09317,2605434.4821869,0
+MUFG.US,D,20101222,000000,4.10125,4.15591,4.10125,4.12478,2537426.0708586,0
+MUFG.US,D,20101223,000000,4.14813,4.14813,4.1168,4.14015,1938030.5206475,0
+MUFG.US,D,20101227,000000,4.09317,4.15591,4.09317,4.14015,1261547.5996026,0
+MUFG.US,D,20101228,000000,4.2027,4.2027,4.16379,4.17157,2007579.3263434,0
+MUFG.US,D,20101229,000000,4.2027,4.23393,4.2027,4.23393,1957877.6694281,0
+MUFG.US,D,20101230,000000,4.2027,4.23393,4.18704,4.18704,1525997.9250764,0
+MUFG.US,D,20101231,000000,4.17906,4.22604,4.17157,4.22604,610974.52814297,0
+MUFG.US,D,20110103,000000,4.24171,4.29638,4.22604,4.28081,3515084.1925528,0
+MUFG.US,D,20110104,000000,4.24171,4.2495,4.22604,4.24171,1742571.1283148,0
+MUFG.US,D,20110105,000000,4.13228,4.15591,4.10884,4.14015,4308197.864977,0
+MUFG.US,D,20110106,000000,4.19491,4.19491,4.12478,4.17157,4039260.6205042,0
+MUFG.US,D,20110107,000000,4.17906,4.17906,4.10884,4.14813,2801967.9873488,0
+MUFG.US,D,20110110,000000,4.17906,4.17906,4.09317,4.15591,2498478.0319202,0
+MUFG.US,D,20110111,000000,4.14015,4.16379,4.12478,4.16379,2807768.4047883,0
+MUFG.US,D,20110112,000000,4.28879,4.39016,4.27284,4.33548,6656707.0563371,0
+MUFG.US,D,20110113,000000,4.37439,4.39793,4.3278,4.33548,3834438.1283535,0
+MUFG.US,D,20110114,000000,4.30416,4.34336,4.28879,4.33548,3063124.1586514,0
+MUFG.US,D,20110118,000000,4.33548,4.35105,4.30416,4.31972,3323560.0915065,0
+MUFG.US,D,20110119,000000,4.34336,4.38227,4.3278,4.3278,3694393.3825872,0
+MUFG.US,D,20110120,000000,4.27284,4.30416,4.24171,4.27284,6760914.7353033,0
+MUFG.US,D,20110121,000000,4.2027,4.22604,4.16379,4.18704,3040562.5852015,0
+MUFG.US,D,20110124,000000,4.17157,4.18704,4.15591,4.17157,6559108.5018534,0
+MUFG.US,D,20110125,000000,4.25737,4.28879,4.21827,4.28879,3579215.597787,0
+MUFG.US,D,20110126,000000,4.23393,4.27284,4.22604,4.23393,2571429.2357157,0
+MUFG.US,D,20110127,000000,4.18704,4.2495,4.17906,4.21827,7382410.781461,0
+MUFG.US,D,20110128,000000,4.14015,4.14015,4.05416,4.06214,3375097.7319788,0
+MUFG.US,D,20110131,000000,4.05416,4.06992,4.04657,4.06214,1822543.6161669,0
+MUFG.US,D,20110201,000000,4.08538,4.10884,4.05416,4.06214,8319362.9411851,0
+MUFG.US,D,20110202,000000,4.24171,4.24171,4.1168,4.18704,11157155.50565,0
+MUFG.US,D,20110203,000000,4.21827,4.21827,4.15591,4.21827,6858251.0064217,0
+MUFG.US,D,20110204,000000,4.21058,4.21058,4.15591,4.19491,2457859.4977385,0
+MUFG.US,D,20110207,000000,4.22604,4.26515,4.21058,4.25737,1861416.717001,0
+MUFG.US,D,20110208,000000,4.30416,4.31972,4.28879,4.31213,4111679.9719201,0
+MUFG.US,D,20110209,000000,4.31213,4.31213,4.26515,4.28879,2716434.4676684,0
+MUFG.US,D,20110210,000000,4.28081,4.29638,4.22604,4.24171,3335323.2922783,0
+MUFG.US,D,20110211,000000,4.26515,4.28081,4.22604,4.26515,3801632.9323592,0
+MUFG.US,D,20110214,000000,4.35105,4.39793,4.31972,4.35105,4846884.1833867,0
+MUFG.US,D,20110215,000000,4.31972,4.35105,4.30416,4.31213,4148864.8837919,0
+MUFG.US,D,20110216,000000,4.35902,4.40581,4.35105,4.36662,8713003.4361689,0
+MUFG.US,D,20110218,000000,4.39793,4.40581,4.36662,4.38227,4198351.0936571,0
+MUFG.US,D,20110222,000000,4.24171,4.27284,4.2027,4.23393,2687484.4208211,0
+MUFG.US,D,20110223,000000,4.21827,4.23393,4.15591,4.21058,2730231.4053282,0
+MUFG.US,D,20110224,000000,4.21827,4.24171,4.18704,4.23393,3975579.8847032,0
+MUFG.US,D,20110225,000000,4.26515,4.31972,4.24171,4.29638,4671647.6711634,0
+MUFG.US,D,20110228,000000,4.31213,4.33548,4.28879,4.31972,1831831.7778806,0
+MUFG.US,D,20110301,000000,4.40581,4.43704,4.36662,4.37439,7052410.430805,0
+MUFG.US,D,20110302,000000,4.31213,4.33548,4.28879,4.29638,2051943.7249364,0
+MUFG.US,D,20110303,000000,4.28879,4.3278,4.28879,4.31213,11665017.283796,0
+MUFG.US,D,20110304,000000,4.27284,4.28879,4.21058,4.26515,2275974.3103665,0
+MUFG.US,D,20110307,000000,4.24171,4.28879,4.17157,4.19491,2773267.7341828,0
+MUFG.US,D,20110308,000000,4.16379,4.2027,4.14813,4.19491,3547910.2046872,0
+MUFG.US,D,20110309,000000,4.2027,4.21827,4.17906,4.2027,2050054.6602221,0
+MUFG.US,D,20110310,000000,4.12478,4.14015,4.0777,4.09317,4336380.8370616,0
+MUFG.US,D,20110311,000000,4.03091,4.06214,3.94502,3.98412,7369846.1592952,0
+MUFG.US,D,20110314,000000,3.72634,3.83568,3.71058,3.81214,6408691.0734741,0
+MUFG.US,D,20110315,000000,3.56214,3.79667,3.46837,3.77313,16102525.011089,0
+MUFG.US,D,20110316,000000,3.67926,3.67926,3.48402,3.53869,13812696.518678,0
+MUFG.US,D,20110317,000000,3.6245,3.65591,3.59346,3.64045,7763099.4740731,0
+MUFG.US,D,20110318,000000,3.59346,3.71058,3.58559,3.71058,5160373.1717135,0
+MUFG.US,D,20110321,000000,3.69492,3.81214,3.64804,3.74171,9348645.0903331,0
+MUFG.US,D,20110322,000000,3.74171,3.86681,3.73384,3.81214,10730103.024189,0
+MUFG.US,D,20110323,000000,3.8278,3.89015,3.81983,3.88266,5473981.8528459,0
+MUFG.US,D,20110324,000000,3.78879,3.8278,3.75737,3.79667,3285886.0003423,0
+MUFG.US,D,20110325,000000,3.74969,3.79667,3.73384,3.78879,7500449.7447181,0
+MUFG.US,D,20110328,000000,3.71846,3.74171,3.64804,3.71058,5355490.1385415,0
+MUFG.US,D,20110329,000000,3.61691,3.61691,3.56992,3.60114,4611859.5535615,0
+MUFG.US,D,20110330,000000,3.53869,3.55436,3.51535,3.54667,6741433.9505885,0
+MUFG.US,D,20110331,000000,3.60903,3.60903,3.57751,3.59346,2012977.9922789,0
+MUFG.US,D,20110401,000000,3.60114,3.64045,3.59346,3.61691,7392061.1440124,0
+MUFG.US,D,20110404,000000,3.60903,3.60903,3.55436,3.56992,7674533.0427798,0
+MUFG.US,D,20110405,000000,3.51535,3.53092,3.49959,3.52313,2334799.6814887,0
+MUFG.US,D,20110406,000000,3.42936,3.43704,3.40591,3.43704,4106555.0382269,0
+MUFG.US,D,20110407,000000,3.48402,3.49959,3.45271,3.49161,3567835.4139931,0
+MUFG.US,D,20110408,000000,3.56992,3.60903,3.56214,3.57751,3611656.5113295,0
+MUFG.US,D,20110411,000000,3.56214,3.60903,3.55436,3.56214,4409164.4709293,0
+MUFG.US,D,20110412,000000,3.58559,3.60903,3.57751,3.58559,2932738.1018926,0
+MUFG.US,D,20110413,000000,3.6636,3.67926,3.6245,3.65591,6273615.1403502,0
+MUFG.US,D,20110414,000000,3.67148,3.7028,3.6636,3.7028,6112813.5804808,0
+MUFG.US,D,20110415,000000,3.65591,3.67926,3.64045,3.6636,4052669.3371511,0
+MUFG.US,D,20110418,000000,3.53869,3.58559,3.52313,3.58559,2956004.3016849,0
+MUFG.US,D,20110419,000000,3.56992,3.58559,3.55436,3.57751,2573337.0349561,0
+MUFG.US,D,20110420,000000,3.60903,3.60903,3.52313,3.56992,9711134.2316538,0
+MUFG.US,D,20110421,000000,3.57751,3.58559,3.51535,3.53092,3446714.6211938,0
+MUFG.US,D,20110425,000000,3.58559,3.61691,3.56992,3.60903,3141302.2952267,0
+MUFG.US,D,20110426,000000,3.61691,3.6636,3.60903,3.64045,4582066.4530401,0
+MUFG.US,D,20110427,000000,3.6245,3.64804,3.60903,3.64045,5561017.2570347,0
+MUFG.US,D,20110428,000000,3.67926,3.74171,3.6636,3.71846,3074974.7872117,0
+MUFG.US,D,20110429,000000,3.71058,3.74969,3.71058,3.72634,1819854.1708657,0
+MUFG.US,D,20110502,000000,3.75737,3.77313,3.73384,3.74969,1729954.4657988,0
+MUFG.US,D,20110503,000000,3.76516,3.77313,3.74969,3.77313,2277616.7038206,0
+MUFG.US,D,20110504,000000,3.76516,3.78879,3.74969,3.78101,1769060.707402,0
+MUFG.US,D,20110505,000000,3.77313,3.78879,3.72634,3.73384,2505892.7410246,0
+MUFG.US,D,20110506,000000,3.79667,3.81983,3.76516,3.78879,3257096.2377738,0
+MUFG.US,D,20110509,000000,3.78879,3.83568,3.78879,3.8278,3170848.7244879,0
+MUFG.US,D,20110510,000000,3.86681,3.89015,3.85114,3.89015,4157410.9501109,0
+MUFG.US,D,20110511,000000,3.80445,3.81983,3.78101,3.78101,6514431.8611588,0
+MUFG.US,D,20110512,000000,3.78101,3.81214,3.75737,3.78879,3788791.4555301,0
+MUFG.US,D,20110513,000000,3.72634,3.74171,3.65591,3.65591,5317403.8878033,0
+MUFG.US,D,20110516,000000,3.64045,3.73384,3.57751,3.65591,2768386.3493288,0
+MUFG.US,D,20110517,000000,3.59346,3.63257,3.58559,3.63257,2028040.5512569,0
+MUFG.US,D,20110518,000000,3.67926,3.71058,3.67148,3.69492,2006649.8856878,0
+MUFG.US,D,20110519,000000,3.60903,3.6245,3.57751,3.60903,3089025.6817807,0
+MUFG.US,D,20110520,000000,3.57751,3.60114,3.53092,3.53092,3008887.7056149,0
+MUFG.US,D,20110523,000000,3.48402,3.51535,3.46068,3.49161,6538420.3810127,0
+MUFG.US,D,20110524,000000,3.50748,3.53092,3.49161,3.49161,4209588.6868914,0
+MUFG.US,D,20110525,000000,3.52313,3.56214,3.51535,3.55436,3081346.607697,0
+MUFG.US,D,20110526,000000,3.56992,3.56992,3.51535,3.54667,3168259.1966592,0
+MUFG.US,D,20110527,000000,3.56214,3.61691,3.54667,3.60114,1467804.3238063,0
+MUFG.US,D,20110531,000000,3.59346,3.60114,3.56214,3.56992,1127028.4982264,0
+MUFG.US,D,20110601,000000,3.60114,3.6245,3.56992,3.59346,3705788.1376792,0
+MUFG.US,D,20110602,000000,3.58559,3.60114,3.56992,3.56992,4412987.3550591,0
+MUFG.US,D,20110603,000000,3.55436,3.56992,3.52313,3.55436,3985825.5888616,0
+MUFG.US,D,20110606,000000,3.49959,3.53092,3.43704,3.43704,5226534.1506077,0
+MUFG.US,D,20110607,000000,3.49161,3.53092,3.49161,3.51535,6949665.085681,0
+MUFG.US,D,20110608,000000,3.52313,3.53092,3.49959,3.51535,6054076.6779541,0
+MUFG.US,D,20110609,000000,3.51535,3.54667,3.49959,3.52313,1522348.8557164,0
+MUFG.US,D,20110610,000000,3.51535,3.52313,3.46837,3.47615,2824076.8097515,0
+MUFG.US,D,20110613,000000,3.50748,3.53092,3.49161,3.51535,1584437.1567996,0
+MUFG.US,D,20110614,000000,3.57751,3.61691,3.57751,3.60114,2085296.3854153,0
+MUFG.US,D,20110615,000000,3.53092,3.55436,3.50748,3.51535,1278864.5465537,0
+MUFG.US,D,20110616,000000,3.49161,3.52313,3.48402,3.50748,1375776.168414,0
+MUFG.US,D,20110617,000000,3.49959,3.52313,3.47615,3.48402,3553755.3768279,0
+MUFG.US,D,20110620,000000,3.46837,3.50748,3.46837,3.49959,2370902.1540751,0
+MUFG.US,D,20110621,000000,3.48402,3.52313,3.48402,3.50748,3617520.4179963,0
+MUFG.US,D,20110622,000000,3.57751,3.60114,3.55436,3.55436,4091412.3371095,0
+MUFG.US,D,20110623,000000,3.54667,3.57751,3.51535,3.55436,2710551.8264755,0
+MUFG.US,D,20110624,000000,3.61691,3.6245,3.57751,3.59346,1096805.5444119,0
+MUFG.US,D,20110627,000000,3.59346,3.64804,3.59346,3.6245,2025275.1270443,0
+MUFG.US,D,20110628,000000,3.6245,3.65591,3.61691,3.64045,1215026.6488949,0
+MUFG.US,D,20110629,000000,3.67926,3.71058,3.6636,3.68723,3994251.962375,0
+MUFG.US,D,20110630,000000,3.74969,3.81214,3.74171,3.77313,5349595.0076646,0
+MUFG.US,D,20110701,000000,3.81983,3.89015,3.80445,3.89015,4397150.4356692,0
+MUFG.US,D,20110705,000000,3.93723,3.94502,3.92157,3.94502,2112931.8930152,0
+MUFG.US,D,20110706,000000,3.92936,3.92936,3.89813,3.91369,926931.26987892,0
+MUFG.US,D,20110707,000000,3.96855,4.04657,3.96077,4.00737,5118903.2574017,0
+MUFG.US,D,20110708,000000,3.96855,3.97614,3.92936,3.94502,2508601.9616589,0
+MUFG.US,D,20110711,000000,3.89015,3.91369,3.85114,3.85912,3547570.9016035,0
+MUFG.US,D,20110712,000000,3.8278,3.88266,3.8278,3.84346,1267260.5892537,0
+MUFG.US,D,20110713,000000,3.88266,3.9527,3.87488,3.90591,4051705.5498644,0
+MUFG.US,D,20110714,000000,3.85912,3.87488,3.81983,3.84346,1440290.5906261,0
+MUFG.US,D,20110715,000000,3.85912,3.86681,3.8278,3.85912,752710.58529261,0
+MUFG.US,D,20110718,000000,3.8278,3.83568,3.78879,3.80445,1949058.9116737,0
+MUFG.US,D,20110719,000000,3.75737,3.78879,3.75737,3.78101,1141081.4744095,0
+MUFG.US,D,20110720,000000,3.83568,3.86681,3.8278,3.85114,1495510.6062825,0
+MUFG.US,D,20110721,000000,3.89813,3.9918,3.89813,3.98412,5163500.7967639,0
+MUFG.US,D,20110722,000000,4.03091,4.06214,4.01525,4.04657,2783811.1091446,0
+MUFG.US,D,20110725,000000,3.97614,3.99949,3.96077,3.99949,1649346.0448666,0
+MUFG.US,D,20110726,000000,4.03869,4.06992,4.02303,4.06214,1741076.5294555,0
+MUFG.US,D,20110727,000000,4.02303,4.03091,3.96855,3.98412,1936781.5522414,0
+MUFG.US,D,20110728,000000,3.96855,3.99949,3.96077,3.96855,1037321.3424555,0
+MUFG.US,D,20110729,000000,3.91369,4.02303,3.91369,3.96077,2257667.5559536,0
+MUFG.US,D,20110801,000000,4.10125,4.13228,4.01525,4.05416,3187859.6741795,0
+MUFG.US,D,20110802,000000,4.03869,4.03869,3.9527,3.96855,2531227.0243361,0
+MUFG.US,D,20110803,000000,3.9527,3.97614,3.91369,3.96077,1575546.5833619,0
+MUFG.US,D,20110804,000000,3.8278,3.84346,3.74171,3.74969,4767037.6331823,0
+MUFG.US,D,20110805,000000,3.79667,3.81983,3.69492,3.78101,6262399.404063,0
+MUFG.US,D,20110808,000000,3.68723,3.72634,3.55436,3.56992,6348130.6770744,0
+MUFG.US,D,20110809,000000,3.64045,3.7028,3.54667,3.68723,11335538.37745,0
+MUFG.US,D,20110810,000000,3.64045,3.65591,3.55436,3.56992,5837550.3110309,0
+MUFG.US,D,20110811,000000,3.57751,3.67926,3.53869,3.64804,2822774.7601881,0
+MUFG.US,D,20110812,000000,3.65591,3.67148,3.60114,3.6245,1463770.1558545,0
+MUFG.US,D,20110815,000000,3.60114,3.67926,3.60114,3.67926,3534896.9947022,0
+MUFG.US,D,20110816,000000,3.61691,3.63257,3.56214,3.57751,2772387.2114564,0
+MUFG.US,D,20110817,000000,3.64804,3.71058,3.6245,3.68723,2377623.6857142,0
+MUFG.US,D,20110818,000000,3.58559,3.60114,3.52313,3.53092,2142361.7518918,0
+MUFG.US,D,20110819,000000,3.53092,3.6245,3.52313,3.53869,1649522.9820575,0
+MUFG.US,D,20110822,000000,3.55436,3.57751,3.47615,3.47615,1382892.165908,0
+MUFG.US,D,20110823,000000,3.46837,3.50748,3.42936,3.45271,8306864.9306677,0
+MUFG.US,D,20110824,000000,3.37478,3.40591,3.30436,3.34336,10587996.439745,0
+MUFG.US,D,20110825,000000,3.4137,3.42148,3.26535,3.27304,4892461.1221407,0
+MUFG.US,D,20110826,000000,3.35125,3.39026,3.30436,3.35913,4718757.718636,0
+MUFG.US,D,20110829,000000,3.36681,3.42148,3.35125,3.42148,1619736.1263781,0
+MUFG.US,D,20110830,000000,3.42936,3.44492,3.39026,3.40591,3164508.1282127,0
+MUFG.US,D,20110831,000000,3.48402,3.52313,3.47615,3.51535,3119169.5342629,0
+MUFG.US,D,20110901,000000,3.49161,3.52313,3.45271,3.45271,1359115.9706831,0
+MUFG.US,D,20110902,000000,3.37478,3.4137,3.36681,3.37478,868135.04135293,0
+MUFG.US,D,20110906,000000,3.26535,3.27304,3.22615,3.26535,1135111.4054281,0
+MUFG.US,D,20110907,000000,3.29648,3.33549,3.2887,3.3279,2137177.4921993,0
+MUFG.US,D,20110908,000000,3.28101,3.2887,3.22615,3.24201,2252592.5809966,0
+MUFG.US,D,20110909,000000,3.26535,3.28101,3.21856,3.2495,1925050.6164867,0
+MUFG.US,D,20110912,000000,3.24201,3.24201,3.17157,3.22615,1867310.8070709,0
+MUFG.US,D,20110913,000000,3.30436,3.34336,3.28101,3.31214,1496533.7195685,0
+MUFG.US,D,20110914,000000,3.2887,3.34336,3.25747,3.33549,1318045.7262613,0
+MUFG.US,D,20110915,000000,3.35125,3.38237,3.3279,3.38237,1843935.322543,0
+MUFG.US,D,20110916,000000,3.46837,3.48402,3.42936,3.45271,1685823.2079749,0
+MUFG.US,D,20110919,000000,3.40591,3.43704,3.37478,3.42936,2212054.1889544,0
+MUFG.US,D,20110920,000000,3.39026,3.4137,3.35913,3.36681,1125939.8140991,0
+MUFG.US,D,20110921,000000,3.39823,3.39823,3.30436,3.30436,2461713.6060785,0
+MUFG.US,D,20110922,000000,3.27304,3.32002,3.18724,3.21856,4200721.0112078,0
+MUFG.US,D,20110923,000000,3.27304,3.32002,3.23412,3.29648,3615011.032307,0
+MUFG.US,D,20110926,000000,3.35125,3.39026,3.3279,3.39026,1782685.911906,0
+MUFG.US,D,20110927,000000,3.46837,3.49959,3.42148,3.44492,4221100.0123679,0
+MUFG.US,D,20110928,000000,3.50748,3.51535,3.45271,3.46837,1528538.5349759,0
+MUFG.US,D,20110929,000000,3.57751,3.58559,3.51535,3.55436,2324080.410143,0
+MUFG.US,D,20110930,000000,3.50748,3.53869,3.47615,3.47615,2218539.4574032,0
+MUFG.US,D,20111003,000000,3.46068,3.47615,3.38237,3.39026,2739713.1571448,0
+MUFG.US,D,20111004,000000,3.3279,3.35913,3.2495,3.34336,3075535.7821874,0
+MUFG.US,D,20111005,000000,3.31214,3.34336,3.27304,3.3279,1730026.2814822,0
+MUFG.US,D,20111006,000000,3.31214,3.35125,3.28101,3.34336,2245591.0722732,0
+MUFG.US,D,20111007,000000,3.33549,3.35913,3.29648,3.29648,1826529.9069965,0
+MUFG.US,D,20111010,000000,3.33549,3.39026,3.3279,3.39026,1245067.4614836,0
+MUFG.US,D,20111011,000000,3.37478,3.40591,3.35125,3.39026,1098228.3275879,0
+MUFG.US,D,20111012,000000,3.38237,3.42148,3.36681,3.39026,1696427.99055,0
+MUFG.US,D,20111013,000000,3.4137,3.44492,3.39026,3.42148,1241266.4343009,0
+MUFG.US,D,20111014,000000,3.39823,3.4137,3.35913,3.4137,1794270.0938729,0
+MUFG.US,D,20111017,000000,3.42148,3.42936,3.38237,3.38237,3219642.7976947,0
+MUFG.US,D,20111018,000000,3.36681,3.44492,3.36681,3.43704,2417470.981905,0
+MUFG.US,D,20111019,000000,3.40591,3.43704,3.39026,3.4137,1325790.3711863,0
+MUFG.US,D,20111020,000000,3.39823,3.42148,3.35913,3.42148,4111990.1324077,0
+MUFG.US,D,20111021,000000,3.43704,3.46068,3.42148,3.44492,1206949.9865352,0
+MUFG.US,D,20111024,000000,3.42148,3.47615,3.4137,3.44492,1535064.3948979,0
+MUFG.US,D,20111025,000000,3.42148,3.43704,3.38237,3.4137,12142870.514371,0
+MUFG.US,D,20111026,000000,3.42936,3.42936,3.36681,3.40591,9320989.8074002,0
+MUFG.US,D,20111027,000000,3.60114,3.65591,3.59346,3.64045,4057184.3579393,0
+MUFG.US,D,20111028,000000,3.57751,3.64045,3.57751,3.64045,2346167.3755985,0
+MUFG.US,D,20111031,000000,3.42148,3.42936,3.38237,3.38237,1765495.9434095,0
+MUFG.US,D,20111101,000000,3.3279,3.35913,3.29648,3.31214,1832091.9796318,0
+MUFG.US,D,20111102,000000,3.34336,3.34336,3.2887,3.30436,2231583.8915984,0
+MUFG.US,D,20111103,000000,3.35913,3.37478,3.29648,3.36681,1724251.8842178,0
+MUFG.US,D,20111104,000000,3.33549,3.33549,3.29648,3.32002,1652973.2572795,0
+MUFG.US,D,20111107,000000,3.34336,3.39823,3.34336,3.39823,1420471.5436347,0
+MUFG.US,D,20111108,000000,3.34336,3.37478,3.3279,3.37478,926580.5179182,0
+MUFG.US,D,20111109,000000,3.29648,3.3279,3.25747,3.28101,1940172.5014641,0
+MUFG.US,D,20111110,000000,3.27304,3.31214,3.25747,3.28101,1496866.7778102,0
+MUFG.US,D,20111111,000000,3.31214,3.3279,3.2887,3.31214,1260975.1557498,0
+MUFG.US,D,20111114,000000,3.32002,3.38237,3.32002,3.35913,1406523.6889591,0
+MUFG.US,D,20111115,000000,3.32002,3.37478,3.31214,3.33549,1316618.7798573,0
+MUFG.US,D,20111116,000000,3.34336,3.34336,3.27304,3.27304,1595288.6106349,0
+MUFG.US,D,20111117,000000,3.29648,3.32002,3.24201,3.26535,2232521.65871,0
+MUFG.US,D,20111118,000000,3.27304,3.28101,3.24201,3.27304,2388007.8172042,0
+MUFG.US,D,20111121,000000,3.2028,3.21856,3.1637,3.18724,2724410.1717486,0
+MUFG.US,D,20111122,000000,3.22615,3.24201,3.19503,3.21856,1970082.1723701,0
+MUFG.US,D,20111123,000000,3.18724,3.2028,3.13248,3.15582,2749696.5779379,0
+MUFG.US,D,20111125,000000,3.17926,3.2028,3.14803,3.17157,966530.85400255,0
+MUFG.US,D,20111128,000000,3.25747,3.27304,3.24201,3.25747,1970135.2535273,0
+MUFG.US,D,20111129,000000,3.25747,3.2887,3.23412,3.25747,3112050.4143479,0
+MUFG.US,D,20111130,000000,3.32002,3.39026,3.32002,3.39026,3600453.2647264,0
+MUFG.US,D,20111201,000000,3.38237,3.40591,3.36681,3.38237,2302198.4836674,0
+MUFG.US,D,20111202,000000,3.4137,3.4137,3.38237,3.38237,2177644.0685582,0
+MUFG.US,D,20111205,000000,3.45271,3.46837,3.42148,3.44492,1610699.8399597,0
+MUFG.US,D,20111206,000000,3.42936,3.46068,3.4137,3.45271,1060324.2180756,0
+MUFG.US,D,20111207,000000,3.43704,3.49959,3.42148,3.49161,2065798.9477885,0
+MUFG.US,D,20111208,000000,3.42148,3.46068,3.36681,3.36681,2066869.9381968,0
+MUFG.US,D,20111209,000000,3.4137,3.45271,3.40591,3.44492,1842204.4604935,0
+MUFG.US,D,20111212,000000,3.40591,3.42148,3.36681,3.40591,2336951.0295682,0
+MUFG.US,D,20111213,000000,3.36681,3.40591,3.29648,3.32002,22718254.454828,0
+MUFG.US,D,20111214,000000,3.27304,3.29648,3.23412,3.23412,15132194.170711,0
+MUFG.US,D,20111215,000000,3.29648,3.29648,3.25747,3.25747,1794099.4015241,0
+MUFG.US,D,20111216,000000,3.26535,3.28101,3.23412,3.25747,1912297.6082531,0
+MUFG.US,D,20111219,000000,3.24201,3.2495,3.14803,3.14803,1970659.8202579,0
+MUFG.US,D,20111220,000000,3.24201,3.29648,3.24201,3.29648,5538200.6858686,0
+MUFG.US,D,20111221,000000,3.22615,3.25747,3.17926,3.21856,4138012.3891496,0
+MUFG.US,D,20111222,000000,3.2495,3.25747,3.21049,3.2495,2352552.7265749,0
+MUFG.US,D,20111223,000000,3.2495,3.27304,3.2495,3.27304,1567913.3047864,0
+MUFG.US,D,20111227,000000,3.22615,3.2495,3.21049,3.21049,1395096.66885,0
+MUFG.US,D,20111228,000000,3.21856,3.22615,3.15582,3.15582,1238827.8234879,0
+MUFG.US,D,20111229,000000,3.18724,3.2495,3.17926,3.24201,1494970.4274469,0
+MUFG.US,D,20111230,000000,3.2495,3.29648,3.24201,3.27304,1081346.4379649,0
+MUFG.US,D,20120103,000000,3.31214,3.39026,3.30436,3.35913,2520267.3265723,0
+MUFG.US,D,20120104,000000,3.39026,3.4137,3.37478,3.39026,2980779.6716347,0
+MUFG.US,D,20120105,000000,3.36681,3.36681,3.31214,3.35125,1905363.751985,0
+MUFG.US,D,20120106,000000,3.35125,3.35125,3.31214,3.31214,679024.57175144,0
+MUFG.US,D,20120109,000000,3.32002,3.35913,3.32002,3.35913,706105.32921755,0
+MUFG.US,D,20120110,000000,3.35913,3.39026,3.35913,3.38237,1174236.3815574,0
+MUFG.US,D,20120111,000000,3.36681,3.4137,3.35913,3.40591,1672156.3711907,0
+MUFG.US,D,20120112,000000,3.39026,3.40591,3.36681,3.39026,1997257.6432736,0
+MUFG.US,D,20120113,000000,3.35125,3.37478,3.34336,3.35125,1331540.8298896,0
+MUFG.US,D,20120117,000000,3.35125,3.35913,3.33549,3.34336,1729790.018292,0
+MUFG.US,D,20120118,000000,3.33549,3.35913,3.32002,3.35125,1211859.4731784,0
+MUFG.US,D,20120119,000000,3.39823,3.42148,3.38237,3.39823,2938782.0681713,0
+MUFG.US,D,20120120,000000,3.50748,3.54667,3.49959,3.54667,3013054.0560563,0
+MUFG.US,D,20120123,000000,3.56214,3.61691,3.56214,3.61691,1367141.6334996,0
+MUFG.US,D,20120124,000000,3.57751,3.59346,3.55436,3.58559,903698.37591073,0
+MUFG.US,D,20120125,000000,3.53869,3.60114,3.53092,3.59346,1084363.7374727,0
+MUFG.US,D,20120126,000000,3.58559,3.61691,3.54667,3.54667,1702186.7757093,0
+MUFG.US,D,20120127,000000,3.56214,3.58559,3.53092,3.56214,7117559.7452902,0
+MUFG.US,D,20120130,000000,3.56992,3.59346,3.54667,3.58559,1396389.3511503,0
+MUFG.US,D,20120131,000000,3.56992,3.59346,3.53869,3.58559,2241204.0707466,0
+MUFG.US,D,20120201,000000,3.64804,3.72634,3.64804,3.71846,1398401.2310912,0
+MUFG.US,D,20120202,000000,3.74969,3.77313,3.74171,3.74969,1811192.5749691,0
+MUFG.US,D,20120203,000000,3.76516,3.81983,3.75737,3.81983,3492995.1454833,0
+MUFG.US,D,20120206,000000,3.81214,3.8278,3.78879,3.80445,2174239.5888445,0
+MUFG.US,D,20120207,000000,3.83568,3.89015,3.81983,3.8278,3549593.1896145,0
+MUFG.US,D,20120208,000000,3.92157,3.93723,3.89015,3.91369,3602033.2097602,0
+MUFG.US,D,20120209,000000,3.96855,3.98412,3.94502,3.94502,2022879.1893186,0
+MUFG.US,D,20120210,000000,3.84346,3.84346,3.79667,3.81214,977912.07860349,0
+MUFG.US,D,20120213,000000,3.85114,3.87488,3.85114,3.86681,673084.68617325,0
+MUFG.US,D,20120214,000000,3.88266,3.89813,3.84346,3.89015,3299234.3501829,0
+MUFG.US,D,20120215,000000,4.01525,4.03869,3.98412,4.00737,1913868.1860238,0
+MUFG.US,D,20120216,000000,3.9527,4.00737,3.93723,4.00737,2333701.6300983,0
+MUFG.US,D,20120217,000000,3.9918,4.02303,3.9918,4.00737,1404007.0176208,0
+MUFG.US,D,20120221,000000,3.97614,3.9918,3.9527,3.96855,936545.20418517,0
+MUFG.US,D,20120222,000000,3.96855,3.9918,3.9527,3.96077,960928.18989402,0
+MUFG.US,D,20120223,000000,3.94502,3.97614,3.93723,3.96855,709401.56500275,0
+MUFG.US,D,20120224,000000,3.99949,4.04657,3.99949,4.03869,1364618.7173192,0
+MUFG.US,D,20120227,000000,3.98412,4.02303,3.96855,4.01525,1407021.1947076,0
+MUFG.US,D,20120228,000000,4.05416,4.10125,4.05416,4.10125,2280948.327044,0
+MUFG.US,D,20120229,000000,4.08538,4.09317,3.9918,3.9918,1888700.4318331,0
+MUFG.US,D,20120301,000000,3.99949,4.10125,3.97614,4.03091,5321416.1988081,0
+MUFG.US,D,20120302,000000,3.96077,3.98412,3.94502,3.9527,1522105.3068772,0
+MUFG.US,D,20120305,000000,3.93723,3.96855,3.90591,3.92936,918287.36770143,0
+MUFG.US,D,20120306,000000,3.89015,3.89813,3.8278,3.85912,2305876.6956235,0
+MUFG.US,D,20120307,000000,3.87488,3.90591,3.87488,3.89813,1268498.1087827,0
+MUFG.US,D,20120308,000000,3.98412,3.99949,3.9527,3.9918,1543603.1755679,0
+MUFG.US,D,20120309,000000,4.00737,4.04657,3.99949,4.02303,2336434.7892937,0
+MUFG.US,D,20120312,000000,3.98412,3.99949,3.93723,3.96855,950700.17945474,0
+MUFG.US,D,20120313,000000,3.99949,4.06992,3.9918,4.06214,5046604.6395983,0
+MUFG.US,D,20120314,000000,4.06214,4.08538,4.01525,4.03869,2506995.99645,0
+MUFG.US,D,20120315,000000,4.03869,4.04657,4.00737,4.01525,2875330.3099114,0
+MUFG.US,D,20120316,000000,4.0777,4.09317,4.06992,4.0777,2390525.5293496,0
+MUFG.US,D,20120319,000000,4.12478,4.18704,4.10884,4.15591,2201165.2660669,0
+MUFG.US,D,20120320,000000,4.10884,4.13228,4.09317,4.10884,2373732.108322,0
+MUFG.US,D,20120321,000000,4.03869,4.04657,4.00737,4.02303,2676834.8835448,0
+MUFG.US,D,20120322,000000,3.9918,4.02303,3.9918,4.02303,1844097.6884358,0
+MUFG.US,D,20120323,000000,3.98412,3.9918,3.9527,3.9918,644214.78146535,0
+MUFG.US,D,20120326,000000,4.01525,4.02303,3.96077,4.01525,2955365.2461838,0
+MUFG.US,D,20120327,000000,4.0777,4.0777,4.01525,4.02303,1683463.6984943,0
+MUFG.US,D,20120328,000000,4.03091,4.04657,3.98412,4.00737,3252630.1349149,0
+MUFG.US,D,20120329,000000,3.9527,3.9527,3.90591,3.94502,1033261.1543285,0
+MUFG.US,D,20120330,000000,3.92936,3.92936,3.89015,3.89015,1513938.0943081,0
+MUFG.US,D,20120402,000000,3.9918,4.03091,3.96077,4.03091,1195263.8054818,0
+MUFG.US,D,20120403,000000,3.96077,3.96855,3.88266,3.92157,2052615.0454547,0
+MUFG.US,D,20120404,000000,3.81983,3.83568,3.78101,3.81983,1513418.7316125,0
+MUFG.US,D,20120405,000000,3.79667,3.81214,3.78101,3.78101,492019.6547213,0
+MUFG.US,D,20120409,000000,3.72634,3.73384,3.71846,3.71846,610397.92106214,0
+MUFG.US,D,20120410,000000,3.74969,3.75737,3.6636,3.67148,3394343.2943104,0
+MUFG.US,D,20120411,000000,3.72634,3.78879,3.72634,3.77313,4467358.0721993,0
+MUFG.US,D,20120412,000000,3.71058,3.77313,3.69492,3.77313,2361854.4187796,0
+MUFG.US,D,20120413,000000,3.83568,3.84346,3.74171,3.78879,2080412.9189473,0
+MUFG.US,D,20120416,000000,3.77313,3.78101,3.72634,3.73384,884987.78837976,0
+MUFG.US,D,20120417,000000,3.74171,3.79667,3.74171,3.76516,2005812.0360487,0
+MUFG.US,D,20120418,000000,3.74969,3.80445,3.74171,3.78879,1833303.4789858,0
+MUFG.US,D,20120419,000000,3.81983,3.8278,3.78101,3.78879,2735708.1317892,0
+MUFG.US,D,20120420,000000,3.78879,3.80445,3.78101,3.78101,1426785.0789277,0
+MUFG.US,D,20120423,000000,3.68723,3.71058,3.6636,3.71058,1737968.6797382,0
+MUFG.US,D,20120424,000000,3.68723,3.7028,3.67148,3.68723,1190011.893334,0
+MUFG.US,D,20120425,000000,3.73384,3.73384,3.67926,3.71058,1295970.2096828,0
+MUFG.US,D,20120426,000000,3.71058,3.75737,3.69492,3.75737,607458.68207969,0
+MUFG.US,D,20120427,000000,3.75737,3.75737,3.71846,3.74171,359050.31497575,0
+MUFG.US,D,20120430,000000,3.72634,3.74171,3.7028,3.71846,1184969.1833942,0
+MUFG.US,D,20120501,000000,3.60903,3.68723,3.60114,3.6636,2185941.382003,0
+MUFG.US,D,20120502,000000,3.59346,3.64045,3.59346,3.63257,2235902.1998626,0
+MUFG.US,D,20120503,000000,3.60114,3.63257,3.57751,3.59346,1940281.7861996,0
+MUFG.US,D,20120504,000000,3.60114,3.60114,3.53092,3.56992,2132997.6112668,0
+MUFG.US,D,20120507,000000,3.55436,3.59346,3.53092,3.58559,2242028.3898947,0
+MUFG.US,D,20120508,000000,3.53869,3.54667,3.49161,3.52313,975250.73509141,0
+MUFG.US,D,20120509,000000,3.49161,3.51535,3.46068,3.49959,1188020.8295332,0
+MUFG.US,D,20120510,000000,3.50748,3.52313,3.47615,3.48402,899386.31248853,0
+MUFG.US,D,20120511,000000,3.43704,3.46068,3.4137,3.42936,1298522.2684593,0
+MUFG.US,D,20120514,000000,3.40591,3.42148,3.39026,3.39823,1559171.5667504,0
+MUFG.US,D,20120515,000000,3.33549,3.40591,3.33549,3.38237,4136820.6651287,0
+MUFG.US,D,20120516,000000,3.33549,3.36681,3.30436,3.30436,1689020.5670946,0
+MUFG.US,D,20120517,000000,3.37478,3.38237,3.33549,3.35125,1697056.6379811,0
+MUFG.US,D,20120518,000000,3.32002,3.33549,3.28101,3.28101,1056826.0657314,0
+MUFG.US,D,20120521,000000,3.28101,3.3279,3.26535,3.3279,4160158.6806044,0
+MUFG.US,D,20120522,000000,3.32002,3.36681,3.30436,3.32002,1749876.5526837,0
+MUFG.US,D,20120523,000000,3.32002,3.3279,3.28101,3.3279,1297847.82552,0
+MUFG.US,D,20120524,000000,3.35913,3.37478,3.33549,3.35913,2420285.3240468,0
+MUFG.US,D,20120525,000000,3.3279,3.35913,3.3279,3.3279,973199.30448433,0
+MUFG.US,D,20120529,000000,3.39823,3.40591,3.37478,3.39823,960000.83085246,0
+MUFG.US,D,20120530,000000,3.3279,3.3279,3.2887,3.29648,826166.58048566,0
+MUFG.US,D,20120531,000000,3.33549,3.35913,3.32002,3.35125,2150732.962634,0
+MUFG.US,D,20120601,000000,3.32002,3.32002,3.2495,3.25747,1417675.936019,0
+MUFG.US,D,20120604,000000,3.2887,3.30436,3.25747,3.30436,2556712.2246634,0
+MUFG.US,D,20120605,000000,3.30436,3.37478,3.30436,3.36681,3368005.6730459,0
+MUFG.US,D,20120606,000000,3.40591,3.44492,3.38237,3.42148,2156641.624002,0
+MUFG.US,D,20120607,000000,3.46837,3.48402,3.43704,3.43704,727040.12131844,0
+MUFG.US,D,20120608,000000,3.4137,3.4137,3.35913,3.39823,976499.70349755,0
+MUFG.US,D,20120611,000000,3.40591,3.40591,3.35125,3.35125,909248.99966901,0
+MUFG.US,D,20120612,000000,3.36681,3.4137,3.36681,3.4137,801979.26649377,0
+MUFG.US,D,20120613,000000,3.39026,3.4137,3.36681,3.39026,790795.79522381,0
+MUFG.US,D,20120614,000000,3.39823,3.43704,3.39823,3.43704,638807.78907378,0
+MUFG.US,D,20120615,000000,3.49161,3.53092,3.47615,3.51535,1861651.9393841,0
+MUFG.US,D,20120618,000000,3.52313,3.54667,3.51535,3.54667,754031.36938211,0
+MUFG.US,D,20120619,000000,3.53092,3.58559,3.53092,3.56992,737194.23446035,0
+MUFG.US,D,20120620,000000,3.60903,3.64045,3.59346,3.63257,825494.21916035,0
+MUFG.US,D,20120621,000000,3.63257,3.63257,3.53869,3.55436,1033921.0259698,0
+MUFG.US,D,20120622,000000,3.57751,3.58559,3.54667,3.57751,491974.90002008,0
+MUFG.US,D,20120625,000000,3.51535,3.52313,3.48402,3.49161,737251.47884563,0
+MUFG.US,D,20120626,000000,3.48402,3.49161,3.45271,3.48402,1083892.2518994,0
+MUFG.US,D,20120627,000000,3.51535,3.55436,3.51535,3.55436,549752.17848806,0
+MUFG.US,D,20120628,000000,3.58559,3.6245,3.56214,3.60114,2240477.5874571,0
+MUFG.US,D,20120629,000000,3.67926,3.71058,3.6636,3.71058,1007110.878325,0
+MUFG.US,D,20120702,000000,3.71846,3.72634,3.68723,3.71058,743453.64778912,0
+MUFG.US,D,20120703,000000,3.77313,3.84346,3.75737,3.83568,1051933.2320003,0
+MUFG.US,D,20120705,000000,3.81983,3.83568,3.80445,3.83568,1229577.1308264,0
+MUFG.US,D,20120706,000000,3.79667,3.80445,3.76516,3.78879,831076.06712879,0
+MUFG.US,D,20120709,000000,3.76516,3.78101,3.72634,3.77313,2500179.7513735,0
+MUFG.US,D,20120710,000000,3.74969,3.76516,3.7028,3.71058,1448265.2538993,0
+MUFG.US,D,20120711,000000,3.74969,3.77313,3.73384,3.77313,569611.81695267,0
+MUFG.US,D,20120712,000000,3.68723,3.69492,3.65591,3.67926,1364889.3271405,0
+MUFG.US,D,20120713,000000,3.64804,3.72634,3.64045,3.71846,735665.28896984,0
+MUFG.US,D,20120716,000000,3.71058,3.71058,3.67148,3.68723,513971.3152662,0
+MUFG.US,D,20120717,000000,3.68723,3.71058,3.6636,3.71058,598912.61576069,0
+MUFG.US,D,20120718,000000,3.64804,3.71846,3.64804,3.69492,1309494.4559072,0
+MUFG.US,D,20120719,000000,3.74969,3.78101,3.74171,3.75737,1516917.9247637,0
+MUFG.US,D,20120720,000000,3.64804,3.64804,3.58559,3.58559,1064513.4662711,0
+MUFG.US,D,20120723,000000,3.52313,3.55436,3.49161,3.53869,943881.85276423,0
+MUFG.US,D,20120724,000000,3.53092,3.53869,3.47615,3.49161,1035640.4391422,0
+MUFG.US,D,20120725,000000,3.52313,3.54667,3.49959,3.51535,742389.94302989,0
+MUFG.US,D,20120726,000000,3.64804,3.72634,3.63257,3.72634,2064483.3677341,0
+MUFG.US,D,20120727,000000,3.76516,3.86681,3.76516,3.85912,3867861.5637088,0
+MUFG.US,D,20120730,000000,3.78879,3.87488,3.78879,3.8278,5607783.8381956,0
+MUFG.US,D,20120731,000000,3.79667,3.85912,3.78101,3.79667,2586444.9583785,0
+MUFG.US,D,20120801,000000,3.72634,3.76516,3.69492,3.7028,1439868.022982,0
+MUFG.US,D,20120802,000000,3.67148,3.68723,3.63257,3.67148,3151797.7930663,0
+MUFG.US,D,20120803,000000,3.68723,3.74969,3.67926,3.73384,1963018.2152263,0
+MUFG.US,D,20120806,000000,3.74171,3.76516,3.73384,3.73384,1465495.813869,0
+MUFG.US,D,20120807,000000,3.78101,3.80445,3.77313,3.78879,1243246.0492246,0
+MUFG.US,D,20120808,000000,3.69492,3.74171,3.67926,3.72634,753314.25335558,0
+MUFG.US,D,20120809,000000,3.7028,3.71846,3.68723,3.69492,853665.74236782,0
+MUFG.US,D,20120810,000000,3.64045,3.67926,3.6245,3.67926,1367001.1245539,0
+MUFG.US,D,20120813,000000,3.67926,3.69492,3.64804,3.68723,940196.35515912,0
+MUFG.US,D,20120814,000000,3.60114,3.61691,3.58559,3.59346,1326952.952611,0
+MUFG.US,D,20120815,000000,3.55436,3.56214,3.53869,3.55436,965757.53439775,0
+MUFG.US,D,20120816,000000,3.56992,3.59346,3.53869,3.57751,730349.88759471,0
+MUFG.US,D,20120817,000000,3.63257,3.64045,3.6245,3.63257,336584.49577033,0
+MUFG.US,D,20120820,000000,3.60903,3.61691,3.59346,3.61691,378392.67235882,0
+MUFG.US,D,20120821,000000,3.6636,3.68723,3.63257,3.64804,1280794.2027412,0
+MUFG.US,D,20120822,000000,3.64045,3.67926,3.6245,3.6636,1166994.4464158,0
+MUFG.US,D,20120823,000000,3.67148,3.68723,3.65591,3.65591,1200116.0477396,0
+MUFG.US,D,20120824,000000,3.6245,3.6636,3.61691,3.64804,701478.94207981,0
+MUFG.US,D,20120827,000000,3.64045,3.64804,3.60903,3.60903,814969.57872462,0
+MUFG.US,D,20120828,000000,3.57751,3.60114,3.56214,3.57751,921103.79145728,0
+MUFG.US,D,20120829,000000,3.60114,3.61691,3.59346,3.60903,615978.72822357,0
+MUFG.US,D,20120830,000000,3.59346,3.59346,3.55436,3.55436,742466.96274827,0
+MUFG.US,D,20120831,000000,3.55436,3.57751,3.52313,3.54667,854729.44712704,0
+MUFG.US,D,20120904,000000,3.54667,3.55436,3.50748,3.54667,851804.77944267,0
+MUFG.US,D,20120905,000000,3.49161,3.49959,3.46837,3.49161,572490.68912882,0
+MUFG.US,D,20120906,000000,3.51535,3.57751,3.50748,3.56992,786795.97390315,0
+MUFG.US,D,20120907,000000,3.59346,3.6245,3.58559,3.60903,968119.12549236,0
+MUFG.US,D,20120910,000000,3.63257,3.64045,3.60903,3.61691,558012.02288066,0
+MUFG.US,D,20120911,000000,3.59346,3.64045,3.59346,3.61691,1116530.9187728,0
+MUFG.US,D,20120912,000000,3.65591,3.69492,3.64804,3.69492,2284216.4610401,0
+MUFG.US,D,20120913,000000,3.69492,3.79667,3.67926,3.78101,4032747.2502662,0
+MUFG.US,D,20120914,000000,3.83568,3.88266,3.8278,3.84346,3053032.4939298,0
+MUFG.US,D,20120917,000000,3.81983,3.85114,3.80445,3.80445,2013388.0702389,0
+MUFG.US,D,20120918,000000,3.84346,3.88266,3.8278,3.85912,2900338.8206303,0
+MUFG.US,D,20120919,000000,3.85114,3.85114,3.81214,3.81214,1426339.6135295,0
+MUFG.US,D,20120920,000000,3.76516,3.79667,3.75737,3.75737,1386332.0330599,0
+MUFG.US,D,20120921,000000,3.74171,3.75737,3.71058,3.71058,875263.52853097,0
+MUFG.US,D,20120924,000000,3.71846,3.74171,3.7028,3.73384,1450381.2145407,0
+MUFG.US,D,20120925,000000,3.71058,3.73384,3.67148,3.68723,1307297.3123194,0
+MUFG.US,D,20120926,000000,3.65591,3.67926,3.63257,3.6636,1289701.429091,0
+MUFG.US,D,20120927,000000,3.68723,3.72634,3.68723,3.72634,776072.53932944,0
+MUFG.US,D,20120928,000000,3.64045,3.64045,3.60114,3.63257,1279837.7011035,0
+MUFG.US,D,20121001,000000,3.64045,3.64804,3.60114,3.60114,853453.41773877,0
+MUFG.US,D,20121002,000000,3.6245,3.6245,3.56214,3.56214,979195.3936408,0
+MUFG.US,D,20121003,000000,3.56992,3.57751,3.55436,3.56992,659434.50230116,0
+MUFG.US,D,20121004,000000,3.64804,3.67148,3.64045,3.67148,1003757.3981545,0
+MUFG.US,D,20121005,000000,3.64804,3.6636,3.64045,3.64045,951445.39727041,0
+MUFG.US,D,20121008,000000,3.61691,3.63257,3.60114,3.60903,358874.41859189,0
+MUFG.US,D,20121009,000000,3.54667,3.54667,3.50748,3.50748,771652.23197871,0
+MUFG.US,D,20121010,000000,3.49959,3.51535,3.48402,3.51535,955570.11543168,0
+MUFG.US,D,20121011,000000,3.55436,3.56992,3.53869,3.54667,1249032.9361731,0
+MUFG.US,D,20121012,000000,3.54667,3.55436,3.52313,3.54667,804877.91400302,0
+MUFG.US,D,20121015,000000,3.53869,3.56214,3.52313,3.54667,874696.28871318,0
+MUFG.US,D,20121016,000000,3.56992,3.61691,3.56992,3.61691,1340057.7536125,0
+MUFG.US,D,20121017,000000,3.60903,3.63257,3.60114,3.61691,443812.59666536,0
+MUFG.US,D,20121018,000000,3.6245,3.64804,3.6245,3.64045,422967.31396691,0
+MUFG.US,D,20121019,000000,3.63257,3.64045,3.56992,3.57751,1227675.5764281,0
+MUFG.US,D,20121022,000000,3.6245,3.65591,3.61691,3.64804,948025.3054516,0
+MUFG.US,D,20121023,000000,3.53092,3.55436,3.51535,3.53092,1412509.3700456,0
+MUFG.US,D,20121024,000000,3.56214,3.57751,3.53092,3.53869,1040379.2334365,0
+MUFG.US,D,20121025,000000,3.55436,3.57751,3.53869,3.55436,851157.39748549,0
+MUFG.US,D,20121026,000000,3.53869,3.54667,3.50748,3.53092,1621966.5757901,0
+MUFG.US,D,20121031,000000,3.60114,3.60114,3.49161,3.50748,885725.72054639,0
+MUFG.US,D,20121101,000000,3.49161,3.53092,3.49161,3.53092,1358921.3397732,0
+MUFG.US,D,20121102,000000,3.52313,3.52313,3.47615,3.48402,1373480.1481607,0
+MUFG.US,D,20121105,000000,3.48402,3.49959,3.48402,3.48402,541551.66009476,0
+MUFG.US,D,20121106,000000,3.48402,3.50748,3.48402,3.49161,565361.16114378,0
+MUFG.US,D,20121107,000000,3.46837,3.47615,3.4137,3.42148,833211.80310328,0
+MUFG.US,D,20121108,000000,3.46068,3.46837,3.4137,3.4137,954192.08695691,0
+MUFG.US,D,20121109,000000,3.46837,3.46837,3.42936,3.44492,822384.28782907,0
+MUFG.US,D,20121112,000000,3.42148,3.42936,3.39823,3.40591,1181654.2130829,0
+MUFG.US,D,20121113,000000,3.39026,3.42148,3.38237,3.39823,1116608.9792982,0
+MUFG.US,D,20121114,000000,3.37478,3.39026,3.31214,3.3279,1380568.0438656,0
+MUFG.US,D,20121115,000000,3.40591,3.42936,3.39823,3.42936,2550567.3001052,0
+MUFG.US,D,20121116,000000,3.49959,3.53092,3.46837,3.51535,2088663.3960769,0
+MUFG.US,D,20121119,000000,3.52313,3.56992,3.52313,3.54667,1301286.6518649,0
+MUFG.US,D,20121120,000000,3.52313,3.55436,3.50748,3.55436,1410773.303961,0
+MUFG.US,D,20121121,000000,3.53869,3.55436,3.53092,3.54667,831559.00157916,0
+MUFG.US,D,20121123,000000,3.56992,3.61691,3.56214,3.60903,2149835.7869956,0
+MUFG.US,D,20121126,000000,3.56992,3.60114,3.56214,3.58559,2548832.2748277,0
+MUFG.US,D,20121127,000000,3.58559,3.60114,3.53869,3.53869,1279127.870726,0
+MUFG.US,D,20121128,000000,3.51535,3.55436,3.49959,3.54667,1079805.0027903,0
+MUFG.US,D,20121129,000000,3.57751,3.60903,3.56992,3.60114,1416266.683334,0
+MUFG.US,D,20121130,000000,3.56992,3.60114,3.56214,3.60114,1266532.0243501,0
+MUFG.US,D,20121203,000000,3.59346,3.60114,3.55436,3.56214,859254.87598529,0
+MUFG.US,D,20121204,000000,3.54667,3.56214,3.53092,3.53092,1062456.831629,0
+MUFG.US,D,20121205,000000,3.53869,3.56992,3.53092,3.54667,981553.86231439,0
+MUFG.US,D,20121206,000000,3.56214,3.56992,3.54667,3.56214,590948.36055754,0
+MUFG.US,D,20121207,000000,3.60114,3.64804,3.59346,3.63257,2629653.0203889,0
+MUFG.US,D,20121210,000000,3.58559,3.60114,3.56992,3.58559,1726518.7618749,0
+MUFG.US,D,20121211,000000,3.56214,3.59346,3.55436,3.55436,1765075.4573794,0
+MUFG.US,D,20121212,000000,3.56214,3.60114,3.54667,3.55436,3224374.30634,0
+MUFG.US,D,20121213,000000,3.55436,3.56992,3.53869,3.55436,1231817.9883085,0
+MUFG.US,D,20121214,000000,3.59346,3.60903,3.58559,3.60903,1477213.2191326,0
+MUFG.US,D,20121217,000000,3.64804,3.69492,3.64045,3.67926,3475022.4901189,0
+MUFG.US,D,20121218,000000,3.79667,3.85114,3.78879,3.85114,3282217.1556493,0
+MUFG.US,D,20121219,000000,3.9918,4.02303,3.98412,4.00737,3357146.9335616,0
+MUFG.US,D,20121220,000000,4.06992,4.10884,4.05416,4.10884,3973808.4311805,0
+MUFG.US,D,20121221,000000,4.03869,4.12478,4.03869,4.12478,3069590.6925742,0
+MUFG.US,D,20121224,000000,4.08538,4.12478,4.0777,4.12478,1210663.5859295,0
+MUFG.US,D,20121226,000000,4.1168,4.15591,4.1168,4.13228,1505679.2907225,0
+MUFG.US,D,20121227,000000,4.1168,4.14015,4.0777,4.12478,3650728.4063015,0
+MUFG.US,D,20121228,000000,4.12478,4.15591,4.12478,4.13228,1456802.9937623,0
+MUFG.US,D,20121231,000000,4.14015,4.23393,4.13228,4.23393,2182213.2113107,0
+MUFG.US,D,20130102,000000,4.30416,4.35105,4.29638,4.34336,2852477.3105001,0
+MUFG.US,D,20130103,000000,4.31972,4.3278,4.26515,4.27284,2075558.5950755,0
+MUFG.US,D,20130104,000000,4.28879,4.31972,4.28081,4.29638,1868941.751648,0
+MUFG.US,D,20130107,000000,4.21827,4.24171,4.18704,4.23393,4538229.7435987,0
+MUFG.US,D,20130108,000000,4.12478,4.14015,4.05416,4.0777,5314689.463134,0
+MUFG.US,D,20130109,000000,4.16379,4.18704,4.14813,4.18704,2457085.1373267,0
+MUFG.US,D,20130110,000000,4.21058,4.2495,4.19491,4.24171,2177648.2317863,0
+MUFG.US,D,20130111,000000,4.21827,4.2495,4.2027,4.23393,3254013.3674247,0
+MUFG.US,D,20130114,000000,4.27284,4.28879,4.24171,4.25737,2189045.0684923,0
+MUFG.US,D,20130115,000000,4.23393,4.25737,4.21058,4.2495,10239379.174188,0
+MUFG.US,D,20130116,000000,4.14015,4.18704,4.13228,4.17906,2847937.3103438,0
+MUFG.US,D,20130117,000000,4.19491,4.21827,4.17157,4.21058,2908460.2376912,0
+MUFG.US,D,20130118,000000,4.21827,4.22604,4.19491,4.22604,1613671.3439593,0
+MUFG.US,D,20130122,000000,4.10884,4.1168,4.0777,4.10125,2030348.0203873,0
+MUFG.US,D,20130123,000000,4.06992,4.09317,4.06214,4.08538,2446932.0649918,0
+MUFG.US,D,20130124,000000,4.14813,4.17906,4.14015,4.16379,3199769.628739,0
+MUFG.US,D,20130125,000000,4.17906,4.18704,4.12478,4.14813,1275652.6161359,0
+MUFG.US,D,20130128,000000,4.13228,4.13228,4.08538,4.10884,1527371.7903231,0
+MUFG.US,D,20130129,000000,4.25737,4.28081,4.2495,4.27284,2248340.8843807,0
+MUFG.US,D,20130130,000000,4.28081,4.33548,4.27284,4.31972,2960951.2573802,0
+MUFG.US,D,20130131,000000,4.42137,4.46827,4.4136,4.42137,2445666.4436736,0
+MUFG.US,D,20130201,000000,4.37439,4.38227,4.3278,4.36662,2143623.209982,0
+MUFG.US,D,20130204,000000,4.4136,4.42925,4.37439,4.39016,2265739.0142782,0
+MUFG.US,D,20130205,000000,4.4136,4.42925,4.39016,4.4136,1882520.1198367,0
+MUFG.US,D,20130206,000000,4.35902,4.4136,4.35902,4.4136,1199924.5392507,0
+MUFG.US,D,20130207,000000,4.46827,4.47624,4.40581,4.46048,2012473.2008814,0
+MUFG.US,D,20130208,000000,4.43704,4.4527,4.42137,4.44491,1356230.853665,0
+MUFG.US,D,20130211,000000,4.4918,4.51534,4.46827,4.50727,1589847.2716122,0
+MUFG.US,D,20130212,000000,4.52313,4.55416,4.49968,4.53849,1498125.1134794,0
+MUFG.US,D,20130213,000000,4.48392,4.4918,4.4527,4.46827,1140114.5647017,0
+MUFG.US,D,20130214,000000,4.35105,4.36662,4.33548,4.35105,911373.28676645,0
+MUFG.US,D,20130215,000000,4.30416,4.31213,4.28081,4.30416,1863201.7010147,0
+MUFG.US,D,20130219,000000,4.42137,4.46827,4.42137,4.4527,1981307.2759202,0
+MUFG.US,D,20130220,000000,4.4527,4.46048,4.38227,4.38227,1643064.7745908,0
+MUFG.US,D,20130221,000000,4.33548,4.34336,4.2495,4.28879,3268660.6444077,0
+MUFG.US,D,20130222,000000,4.29638,4.35902,4.28879,4.35105,3288824.1985178,0
+MUFG.US,D,20130225,000000,4.35902,4.39016,4.28081,4.30416,8160144.4487706,0
+MUFG.US,D,20130226,000000,4.35902,4.37439,4.3278,4.36662,3364026.6678654,0
+MUFG.US,D,20130227,000000,4.31213,4.35105,4.28081,4.33548,1937217.6503765,0
+MUFG.US,D,20130228,000000,4.3278,4.36662,4.28879,4.3278,2199745.6053119,0
+MUFG.US,D,20130301,000000,4.38227,4.42137,4.35902,4.40581,1523515.6003692,0
+MUFG.US,D,20130304,000000,4.4527,4.46048,4.42137,4.44491,1807342.6298572,0
+MUFG.US,D,20130305,000000,4.43704,4.47624,4.43704,4.47624,1629087.7773191,0
+MUFG.US,D,20130306,000000,4.48392,4.53072,4.47624,4.52313,1903792.1334072,0
+MUFG.US,D,20130307,000000,4.46048,4.47624,4.40581,4.4136,18559649.699082,0
+MUFG.US,D,20130308,000000,4.40581,4.43704,4.39016,4.4136,4195048.6130299,0
+MUFG.US,D,20130311,000000,4.59326,4.67138,4.58548,4.66359,5116782.0927253,0
+MUFG.US,D,20130312,000000,4.60114,4.60893,4.56194,4.58548,2978589.8136959,0
+MUFG.US,D,20130313,000000,4.65571,4.73373,4.64784,4.72614,3141183.6432281,0
+MUFG.US,D,20130314,000000,4.71038,4.76515,4.71038,4.76515,1318458.9266423,0
+MUFG.US,D,20130315,000000,4.69472,4.70261,4.66359,4.69472,919593.58049285,0
+MUFG.US,D,20130318,000000,4.63237,4.69472,4.61671,4.65571,3753143.8156049,0
+MUFG.US,D,20130319,000000,4.66359,4.68704,4.63237,4.68704,2249348.3855617,0
+MUFG.US,D,20130320,000000,4.69472,4.74161,4.69472,4.73373,3058341.6504629,0
+MUFG.US,D,20130321,000000,4.73373,4.74161,4.65571,4.67138,3564542.3006289,0
+MUFG.US,D,20130322,000000,4.67138,4.71038,4.67138,4.70261,921720.99001131,0
+MUFG.US,D,20130325,000000,4.71816,4.72614,4.61671,4.64784,3057453.8420876,0
+MUFG.US,D,20130326,000000,4.67551,4.69136,4.65187,4.67551,1499672.793496,0
+MUFG.US,D,20130327,000000,4.67551,4.70702,4.65187,4.70702,3818939.4712403,0
+MUFG.US,D,20130328,000000,4.73864,4.74651,4.68338,4.73864,12935421.110206,0
+MUFG.US,D,20130401,000000,4.64389,4.64389,4.41484,4.44645,4397686.4512769,0
+MUFG.US,D,20130402,000000,4.60441,4.66763,4.59653,4.65966,2402769.5829577,0
+MUFG.US,D,20130403,000000,4.65187,4.65966,4.56492,4.58077,4417294.2144462,0
+MUFG.US,D,20130404,000000,4.88861,4.95173,4.87295,4.95173,6093635.6706046,0
+MUFG.US,D,20130405,000000,4.99919,5.18088,4.9598,5.18088,8263188.505505,0
+MUFG.US,D,20130408,000000,5.18867,5.22027,5.15734,5.22027,5211135.410967,0
+MUFG.US,D,20130409,000000,5.03091,5.1019,4.99132,5.06232,6196756.7470574,0
+MUFG.US,D,20130410,000000,5.24391,5.34682,5.23612,5.3152,6474637.6461252,0
+MUFG.US,D,20130411,000000,5.33096,5.43358,5.30733,5.40196,8384587.1937747,0
+MUFG.US,D,20130412,000000,5.34682,5.40196,5.33096,5.3863,6818121.6515325,0
+MUFG.US,D,20130415,000000,5.29138,5.33893,5.25189,5.25986,7674858.8153724,0
+MUFG.US,D,20130416,000000,5.27553,5.33096,5.23612,5.29138,7242274.4446782,0
+MUFG.US,D,20130417,000000,5.29138,5.30733,5.20442,5.25189,5311689.8573453,0
+MUFG.US,D,20130418,000000,5.25189,5.26774,5.18088,5.22835,3112928.8554602,0
+MUFG.US,D,20130419,000000,5.20442,5.27553,5.18867,5.25189,4642870.398279,0
+MUFG.US,D,20130422,000000,5.22835,5.22835,5.13352,5.18867,5365728.5570509,0
+MUFG.US,D,20130423,000000,5.18088,5.24391,5.1731,5.22835,9789026.1463026,0
+MUFG.US,D,20130424,000000,5.16522,5.19664,5.12574,5.16522,7167926.4778818,0
+MUFG.US,D,20130425,000000,5.25189,5.33096,5.25189,5.29138,6061336.3068148,0
+MUFG.US,D,20130426,000000,5.2835,5.36257,5.2835,5.36257,4704180.1757223,0
+MUFG.US,D,20130429,000000,5.33893,5.40994,5.33893,5.37842,4888757.9308165,0
+MUFG.US,D,20130430,000000,5.37842,5.3863,5.33096,5.35469,9236745.8475991,0
+MUFG.US,D,20130501,000000,5.3152,5.32298,5.26774,5.29138,1232217.6581984,0
+MUFG.US,D,20130502,000000,5.30733,5.37842,5.29925,5.33893,1936629.5944186,0
+MUFG.US,D,20130503,000000,5.40196,5.47315,5.3863,5.44155,6162609.9508336,0
+MUFG.US,D,20130506,000000,5.43358,5.43358,5.3863,5.39427,6993463.2852633,0
+MUFG.US,D,20130507,000000,5.36257,5.40196,5.34682,5.37054,3935185.1240277,0
+MUFG.US,D,20130508,000000,5.2835,5.36257,5.27553,5.34682,3027219.439396,0
+MUFG.US,D,20130509,000000,5.2835,5.32298,5.24391,5.26774,4534230.963085,0
+MUFG.US,D,20130510,000000,5.2835,5.30733,5.24391,5.29138,3327457.9137406,0
+MUFG.US,D,20130513,000000,5.63879,5.71787,5.63111,5.68617,8278978.5885796,0
+MUFG.US,D,20130514,000000,5.5994,5.70221,5.56001,5.62333,5017057.1695301,0
+MUFG.US,D,20130515,000000,5.65484,5.77321,5.64697,5.74949,3156287.8344863,0
+MUFG.US,D,20130516,000000,5.49669,5.51255,5.36257,5.3863,6198231.5705837,0
+MUFG.US,D,20130517,000000,5.40994,5.48094,5.39427,5.44952,6617581.0394008,0
+MUFG.US,D,20130520,000000,5.40994,5.44155,5.37054,5.40196,4469504.2162439,0
+MUFG.US,D,20130521,000000,5.36257,5.37842,5.3152,5.32298,2993878.2277941,0
+MUFG.US,D,20130522,000000,5.41781,5.48094,5.29925,5.33096,4643567.7389724,0
+MUFG.US,D,20130523,000000,4.88861,4.99132,4.74651,4.99132,16781875.355433,0
+MUFG.US,D,20130524,000000,4.80175,4.84134,4.73075,4.80963,6944475.6219535,0
+MUFG.US,D,20130528,000000,4.79398,4.87295,4.76226,4.77821,8653401.623021,0
+MUFG.US,D,20130529,000000,4.69915,4.74651,4.65187,4.73075,6175747.0168521,0
+MUFG.US,D,20130530,000000,4.69136,4.82558,4.69136,4.74651,10871983.753511,0
+MUFG.US,D,20130531,000000,4.64389,4.74651,4.62007,4.69136,8826081.9132397,0
+MUFG.US,D,20130603,000000,4.47038,4.49392,4.3596,4.48594,9593553.2234789,0
+MUFG.US,D,20130604,000000,4.786,4.84932,4.7149,4.73075,8220148.0134225,0
+MUFG.US,D,20130605,000000,4.62007,4.62007,4.50977,4.53321,5244540.1117962,0
+MUFG.US,D,20130606,000000,4.53321,4.58077,4.47038,4.58077,5996666.804359,0
+MUFG.US,D,20130607,000000,4.65187,4.76226,4.62794,4.74651,4374114.254225,0
+MUFG.US,D,20130610,000000,4.88861,4.89649,4.75439,4.8177,4332353.9547588,0
+MUFG.US,D,20130611,000000,4.88861,4.93598,4.83365,4.89649,8356631.1176173,0
+MUFG.US,D,20130612,000000,4.93598,4.93598,4.80175,4.84134,5723967.0425626,0
+MUFG.US,D,20130613,000000,4.86507,4.96768,4.85738,4.9598,3574157.2757422,0
+MUFG.US,D,20130614,000000,4.77821,4.786,4.69915,4.69915,3355027.8504992,0
+MUFG.US,D,20130617,000000,4.85738,4.92022,4.80175,4.83365,3104101.7712498,0
+MUFG.US,D,20130618,000000,4.86507,4.88861,4.84134,4.85738,3646207.1406713,0
+MUFG.US,D,20130619,000000,4.93598,4.93598,4.8177,4.82558,3003049.8191232,0
+MUFG.US,D,20130620,000000,4.72297,4.73075,4.61219,4.62007,5476540.1564645,0
+MUFG.US,D,20130621,000000,4.7149,4.73075,4.61219,4.72297,3134319.5210294,0
+MUFG.US,D,20130624,000000,4.61219,4.65187,4.55695,4.60441,3984176.9505655,0
+MUFG.US,D,20130625,000000,4.69136,4.74651,4.65187,4.73864,1973560.5493812,0
+MUFG.US,D,20130626,000000,4.73864,4.74651,4.68338,4.70702,1358914.0541241,0
+MUFG.US,D,20130627,000000,4.77821,4.8177,4.77014,4.79398,2134544.2504764,0
+MUFG.US,D,20130628,000000,4.87295,4.94405,4.83365,4.90456,4047502.7711777,0
+MUFG.US,D,20130701,000000,5.01505,5.03091,4.97547,4.99919,3259125.8114338,0
+MUFG.US,D,20130702,000000,5.03091,5.03868,4.92022,4.99132,2909750.8383776,0
+MUFG.US,D,20130703,000000,5.02273,5.09403,5.01505,5.06232,1803559.2963936,0
+MUFG.US,D,20130705,000000,5.08625,5.1019,5.03091,5.08625,1404674.1749111,0
+MUFG.US,D,20130708,000000,5.05463,5.09403,5.02273,5.03868,1797486.1875187,0
+MUFG.US,D,20130709,000000,5.10988,5.11785,5.07837,5.09403,1556426.9586779,0
+MUFG.US,D,20130710,000000,5.09403,5.10988,5.04656,5.08625,2918824.5938482,0
+MUFG.US,D,20130711,000000,5.18867,5.23612,5.1731,5.22027,1664466.8890369,0
+MUFG.US,D,20130712,000000,5.20442,5.22027,5.14937,5.16522,2764609.2607072,0
+MUFG.US,D,20130715,000000,5.18867,5.2835,5.18867,5.26774,3550491.4060599,0
+MUFG.US,D,20130716,000000,5.23612,5.25986,5.19664,5.2125,1777800.363824,0
+MUFG.US,D,20130717,000000,5.26774,5.27553,5.23612,5.26774,966433.01814407,0
+MUFG.US,D,20130718,000000,5.29138,5.33096,5.2835,5.3152,1155516.4267634,0
+MUFG.US,D,20130719,000000,5.30733,5.37842,5.29925,5.37842,1857400.2427682,0
+MUFG.US,D,20130722,000000,5.3152,5.36257,5.2835,5.35469,2975087.4981237,0
+MUFG.US,D,20130723,000000,5.34682,5.35469,5.30733,5.32298,1916083.0233307,0
+MUFG.US,D,20130724,000000,5.29925,5.30733,5.22027,5.25189,1525229.8095066,0
+MUFG.US,D,20130725,000000,5.1731,5.20442,5.11785,5.18867,1351708.5472277,0
+MUFG.US,D,20130726,000000,5.00708,5.01505,4.9598,4.99132,1897145.5398726,0
+MUFG.US,D,20130729,000000,4.84932,4.88092,4.82558,4.83365,13626537.777743,0
+MUFG.US,D,20130730,000000,4.85738,4.91225,4.84932,4.87295,3783676.929907,0
+MUFG.US,D,20130731,000000,4.87295,4.96768,4.86507,4.93598,2023350.6748919,0
+MUFG.US,D,20130801,000000,5.02273,5.05463,4.99919,5.01505,2407692.6000919,0
+MUFG.US,D,20130802,000000,5.04656,5.07837,5.02273,5.0703,2850159.4332997,0
+MUFG.US,D,20130805,000000,5.04656,5.10988,5.03868,5.10988,1740983.897632,0
+MUFG.US,D,20130806,000000,5.07837,5.08625,5.04656,5.06232,919664.3553692,0
+MUFG.US,D,20130807,000000,4.99132,5.02273,4.9598,4.96768,2643507.202434,0
+MUFG.US,D,20130808,000000,4.96768,4.99132,4.92022,4.9598,1033704.5381127,0
+MUFG.US,D,20130809,000000,4.9598,4.99919,4.95173,4.97547,790298.28947536,0
+MUFG.US,D,20130812,000000,4.9282,4.9598,4.91225,4.9282,1161568.7194982,0
+MUFG.US,D,20130813,000000,4.9282,4.9598,4.88092,4.95173,840844.0408718,0
+MUFG.US,D,20130814,000000,4.87295,4.90456,4.86507,4.88092,1080244.2233465,0
+MUFG.US,D,20130815,000000,4.84134,4.88092,4.82558,4.83365,1794668.7229559,0
+MUFG.US,D,20130816,000000,4.82558,4.85738,4.80963,4.84932,2952817.3506353,0
+MUFG.US,D,20130819,000000,4.82558,4.84134,4.76226,4.786,3847900.9669646,0
+MUFG.US,D,20130820,000000,4.75439,4.80963,4.74651,4.79398,1900076.452399,0
+MUFG.US,D,20130821,000000,4.73864,4.73864,4.66763,4.68338,1759051.2664338,0
+MUFG.US,D,20130822,000000,4.77821,4.80175,4.77014,4.786,853059.99269084,0
+MUFG.US,D,20130823,000000,4.83365,4.87295,4.8177,4.85738,1448044.6028142,0
+MUFG.US,D,20130826,000000,4.79398,4.8177,4.77014,4.786,2552581.2616601,0
+MUFG.US,D,20130827,000000,4.76226,4.77821,4.73075,4.74651,2519981.1046458,0
+MUFG.US,D,20130828,000000,4.7149,4.76226,4.69915,4.73075,944215.95181287,0
+MUFG.US,D,20130829,000000,4.69136,4.73075,4.69136,4.69915,576308.36922359,0
+MUFG.US,D,20130830,000000,4.64389,4.64389,4.59653,4.60441,1008461.8458176,0
+MUFG.US,D,20130903,000000,4.79398,4.82558,4.77821,4.80963,2881285.8075947,0
+MUFG.US,D,20130904,000000,4.87295,4.9598,4.87295,4.95173,2128325.4286208,0
+MUFG.US,D,20130905,000000,4.86507,4.9282,4.86507,4.91225,2888576.6606655,0
+MUFG.US,D,20130906,000000,4.88092,4.93598,4.84932,4.90456,1333428.8537969,0
+MUFG.US,D,20130909,000000,4.93598,5.00708,4.9282,5.00708,1352248.7260634,0
+MUFG.US,D,20130910,000000,5.06232,5.08625,5.05463,5.07837,1854324.6580681,0
+MUFG.US,D,20130911,000000,5.01505,5.03091,4.97547,5.01505,822635.1223173,0
+MUFG.US,D,20130912,000000,5.00708,5.03868,4.98334,5.02273,2115567.2163521,0
+MUFG.US,D,20130913,000000,5.00708,5.03091,4.99132,4.99132,1017181.7269065,0
+MUFG.US,D,20130916,000000,5.0703,5.1019,5.04656,5.0703,712622.86268358,0
+MUFG.US,D,20130917,000000,5.03868,5.07837,5.03091,5.07837,979349.43307756,0
+MUFG.US,D,20130918,000000,5.10988,5.2835,5.1019,5.26774,3814734.6109396,0
+MUFG.US,D,20130919,000000,5.22027,5.25189,5.20442,5.23612,1189464.4288493,0
+MUFG.US,D,20130920,000000,5.22835,5.22835,5.16522,5.18088,919164.76800675,0
+MUFG.US,D,20130923,000000,5.1731,5.18867,5.14169,5.18088,1126689.1951427,0
+MUFG.US,D,20130924,000000,5.19664,5.22027,5.16522,5.19664,644718.53205583,0
+MUFG.US,D,20130925,000000,5.18867,5.18867,5.13352,5.14937,648516.43681749,0
+MUFG.US,D,20130926,000000,5.18088,5.22835,5.18088,5.22027,1191503.3697723,0
+MUFG.US,D,20130927,000000,5.13352,5.1731,5.12574,5.14937,1261417.4987269,0
+MUFG.US,D,20130930,000000,5.04656,5.07837,5.01505,5.06232,759198.97616251,0
+MUFG.US,D,20131001,000000,5.02273,5.04656,5.00708,5.03091,572859.13480863,0
+MUFG.US,D,20131002,000000,4.97547,5.01505,4.94405,5.01505,1072741.0456466,0
+MUFG.US,D,20131003,000000,4.99132,4.99919,4.95173,4.97547,738253.77599156,0
+MUFG.US,D,20131004,000000,4.94405,5.00708,4.94405,4.99919,798795.43786512,0
+MUFG.US,D,20131007,000000,4.92022,4.94405,4.90456,4.93598,547848.54247571,0
+MUFG.US,D,20131008,000000,4.93598,4.9598,4.89649,4.92022,715742.16127791,0
+MUFG.US,D,20131009,000000,5.01505,5.0703,4.99919,5.06232,1101203.9948155,0
+MUFG.US,D,20131010,000000,5.04656,5.07837,5.02273,5.0703,665344.2044762,0
+MUFG.US,D,20131011,000000,5.09403,5.14169,5.09403,5.13352,436218.86875604,0
+MUFG.US,D,20131014,000000,5.09403,5.1731,5.07837,5.15734,638630.85188291,0
+MUFG.US,D,20131015,000000,5.08625,5.09403,5.05463,5.07837,607785.4954793,0
+MUFG.US,D,20131016,000000,5.0703,5.12574,5.05463,5.12574,1824988.4718219,0
+MUFG.US,D,20131017,000000,5.14937,5.20442,5.13352,5.20442,3144885.7937453,0
+MUFG.US,D,20131018,000000,5.18867,5.22027,5.18088,5.20442,1149546.3577821,0
+MUFG.US,D,20131021,000000,5.13352,5.15734,5.12574,5.14169,870026.18768123,0
+MUFG.US,D,20131022,000000,5.18867,5.19664,5.16522,5.18088,1246262.3079254,0
+MUFG.US,D,20131023,000000,5.08625,5.09403,5.03091,5.0703,1223048.1484834,0
+MUFG.US,D,20131024,000000,5.0703,5.1019,5.05463,5.08625,1083461.3577993,0
+MUFG.US,D,20131025,000000,5.02273,5.0703,5.02273,5.03868,1143406.6372589,0
+MUFG.US,D,20131028,000000,5.06232,5.09403,5.04656,5.05463,2941992.9577821,0
+MUFG.US,D,20131029,000000,5.06232,5.09403,5.04656,5.09403,1136932.8176871,0
+MUFG.US,D,20131030,000000,5.07837,5.1019,5.05463,5.07837,1457802.1684872,0
+MUFG.US,D,20131031,000000,5.05463,5.08625,5.02273,5.05463,1499418.8365867,0
+MUFG.US,D,20131101,000000,4.99132,5.02273,4.97547,5.02273,915588.55513717,0
+MUFG.US,D,20131104,000000,5.02273,5.03091,4.98334,5.02273,735196.92581753,0
+MUFG.US,D,20131105,000000,4.9282,4.94405,4.90456,4.93598,1062170.6097026,0
+MUFG.US,D,20131106,000000,4.96768,5.00708,4.96768,4.99132,1465273.0811699,0
+MUFG.US,D,20131107,000000,4.9598,4.96768,4.90456,4.90456,2329153.3034859,0
+MUFG.US,D,20131108,000000,4.89649,4.94405,4.88092,4.9282,1067916.9051779,0
+MUFG.US,D,20131111,000000,4.92022,4.93598,4.91225,4.9282,592952.9548494,0
+MUFG.US,D,20131112,000000,4.9598,4.99919,4.9598,4.99919,1687338.6229744,0
+MUFG.US,D,20131113,000000,5.04656,5.16522,5.03868,5.15734,4275290.6698963,0
+MUFG.US,D,20131114,000000,5.14169,5.24391,5.07837,5.12574,6176021.7899015,0
+MUFG.US,D,20131115,000000,5.22027,5.25986,5.2125,5.25986,3424614.1252472,0
+MUFG.US,D,20131118,000000,5.25189,5.32298,5.25189,5.27553,2740997.5129892,0
+MUFG.US,D,20131119,000000,5.22027,5.25189,5.20442,5.22027,1198707.8358617,0
+MUFG.US,D,20131120,000000,5.19664,5.22835,5.15734,5.19664,1031159.7649852,0
+MUFG.US,D,20131121,000000,5.19664,5.26774,5.19664,5.25986,2600995.44031,0
+MUFG.US,D,20131122,000000,5.15734,5.19664,5.14169,5.18088,4420505.104057,0
+MUFG.US,D,20131125,000000,5.14169,5.15734,5.11785,5.12574,3768011.743673,0
+MUFG.US,D,20131126,000000,5.14169,5.18867,5.14169,5.1731,2120181.1138058,0
+MUFG.US,D,20131127,000000,5.11785,5.14169,5.1019,5.12574,2092960.888201,0
+MUFG.US,D,20131129,000000,5.11785,5.18088,5.10988,5.12574,914480.09567672,0
+MUFG.US,D,20131202,000000,5.13352,5.16522,5.08625,5.09403,1373247.0073916,0
+MUFG.US,D,20131203,000000,5.0703,5.07837,5.01505,5.06232,2309195.8291628,0
+MUFG.US,D,20131204,000000,4.98334,5.03868,4.9598,4.99132,1225012.151302,0
+MUFG.US,D,20131205,000000,4.97547,4.99919,4.95173,4.97547,904449.83856842,0
+MUFG.US,D,20131206,000000,5.00708,5.04656,4.99919,5.02273,2595200.2269056,0
+MUFG.US,D,20131209,000000,5.01505,5.01505,4.98334,5.00708,792945.06168937,0
+MUFG.US,D,20131210,000000,4.94405,4.99919,4.88861,4.97547,1607984.3744833,0
+MUFG.US,D,20131211,000000,4.96768,4.96768,4.91225,4.93598,1783034.5822527,0
+MUFG.US,D,20131212,000000,4.93598,4.99132,4.93598,4.9598,1337060.2294377,0
+MUFG.US,D,20131213,000000,4.87295,4.89649,4.84134,4.86507,2006817.4556156,0
+MUFG.US,D,20131216,000000,4.84932,4.91225,4.84932,4.88861,1131282.2764563,0
+MUFG.US,D,20131217,000000,4.87295,4.88092,4.84134,4.85738,642371.51225929,0
+MUFG.US,D,20131218,000000,4.92022,5.06232,4.92022,5.03091,3499860.308489,0
+MUFG.US,D,20131219,000000,4.98334,5.01505,4.9598,4.97547,1742498.2718245,0
+MUFG.US,D,20131220,000000,4.98334,4.99919,4.95173,4.99919,1230395.2051325,0
+MUFG.US,D,20131223,000000,4.99919,5.03091,4.99919,5.01505,1172563.8047002,0
+MUFG.US,D,20131224,000000,4.95173,4.98334,4.95173,4.9598,580157.27352851,0
+MUFG.US,D,20131226,000000,5.03868,5.11785,5.00708,5.09403,2274051.9398281,0
+MUFG.US,D,20131227,000000,5.13352,5.16522,5.10988,5.14169,1504003.5914443,0
+MUFG.US,D,20131230,000000,5.25986,5.2835,5.24391,5.26774,1981243.7866929,0
+MUFG.US,D,20131231,000000,5.25986,5.2835,5.23612,5.27553,794908.02370102,0
+MUFG.US,D,20140102,000000,5.22835,5.24391,5.15734,5.18867,1428583.5934326,0
+MUFG.US,D,20140103,000000,5.20442,5.20442,5.14937,5.18088,761649.03585255,0
+MUFG.US,D,20140106,000000,5.22835,5.22835,5.14937,5.1731,1646878.2914575,0
+MUFG.US,D,20140107,000000,5.1731,5.18088,5.13352,5.15734,1361829.3545455,0
+MUFG.US,D,20140108,000000,5.18867,5.22027,5.16522,5.18867,2739990.0118082,0
+MUFG.US,D,20140109,000000,5.15734,5.16522,5.1019,5.10988,903831.59920738,0
+MUFG.US,D,20140110,000000,5.18867,5.18867,5.14169,5.1731,1781011.2534348,0
+MUFG.US,D,20140113,000000,5.14937,5.15734,5.11785,5.11785,4334970.5435696,0
+MUFG.US,D,20140114,000000,5.10988,5.14937,5.09403,5.13352,2339318.8655049,0
+MUFG.US,D,20140115,000000,5.12574,5.15734,5.10988,5.13352,2606304.5968431,0
+MUFG.US,D,20140116,000000,5.1019,5.10988,5.05463,5.1019,1500115.1364732,0
+MUFG.US,D,20140117,000000,5.14169,5.15734,5.10988,5.11785,1772795.1229364,0
+MUFG.US,D,20140121,000000,5.10988,5.10988,5.05463,5.07837,819977.94203324,0
+MUFG.US,D,20140122,000000,5.13352,5.13352,5.1019,5.13352,902400.48957535,0
+MUFG.US,D,20140123,000000,5.07837,5.08625,5.00708,5.03091,6736020.7133549,0
+MUFG.US,D,20140124,000000,4.99132,4.99919,4.96768,4.98334,3846241.9205985,0
+MUFG.US,D,20140127,000000,4.92022,4.9282,4.84134,4.88092,2570532.0600773,0
+MUFG.US,D,20140128,000000,4.87295,4.9282,4.86507,4.92022,2270483.0126076,0
+MUFG.US,D,20140129,000000,4.9282,4.94405,4.88861,4.91225,3816475.8810592,0
+MUFG.US,D,20140130,000000,4.87295,4.89649,4.84134,4.87295,1486804.2556847,0
+MUFG.US,D,20140131,000000,4.76226,4.80175,4.72297,4.77014,1767253.8664412,0
+MUFG.US,D,20140203,000000,4.73075,4.74651,4.60441,4.64389,3132283.7025274,0
+MUFG.US,D,20140204,000000,4.62794,4.66763,4.56492,4.65966,2719930.5383986,0
+MUFG.US,D,20140205,000000,4.62794,4.65966,4.59653,4.65966,1932086.4718413,0
+MUFG.US,D,20140206,000000,4.59653,4.65187,4.58846,4.63592,2163534.8887969,0
+MUFG.US,D,20140207,000000,4.67551,4.73075,4.66763,4.70702,1879453.9023996,0
+MUFG.US,D,20140210,000000,4.69915,4.69915,4.63592,4.65966,5305177.5279142,0
+MUFG.US,D,20140211,000000,4.68338,4.74651,4.67551,4.73864,3171490.9024101,0
+MUFG.US,D,20140212,000000,4.72297,4.73864,4.69915,4.73075,9122472.5240865,0
+MUFG.US,D,20140213,000000,4.62794,4.68338,4.62794,4.68338,7097058.9697104,0
+MUFG.US,D,20140214,000000,4.58077,4.62007,4.56492,4.61219,1572100.471368,0
+MUFG.US,D,20140218,000000,4.8177,4.85738,4.77821,4.84134,3520629.6122761,0
+MUFG.US,D,20140219,000000,4.80963,4.82558,4.75439,4.76226,1607920.885256,0
+MUFG.US,D,20140220,000000,4.67551,4.69915,4.65966,4.67551,1615348.0840445,0
+MUFG.US,D,20140221,000000,4.70702,4.72297,4.65966,4.66763,1001021.1165381,0
+MUFG.US,D,20140224,000000,4.66763,4.69915,4.65966,4.66763,857998.62193011,0
+MUFG.US,D,20140225,000000,4.69915,4.70702,4.68338,4.69136,1876100.4222291,0
+MUFG.US,D,20140226,000000,4.67551,4.67551,4.63592,4.63592,1182170.4533574,0
+MUFG.US,D,20140227,000000,4.59653,4.60441,4.58077,4.58077,1632636.9292065,0
+MUFG.US,D,20140228,000000,4.58846,4.63592,4.55695,4.59653,4002126.7081757,0
+MUFG.US,D,20140303,000000,4.54128,4.56492,4.50161,4.54128,3753827.6258073,0
+MUFG.US,D,20140304,000000,4.58077,4.62007,4.5729,4.61219,1970824.2677647,0
+MUFG.US,D,20140305,000000,4.54897,4.55695,4.51756,4.52533,2443496.3610679,0
+MUFG.US,D,20140306,000000,4.65187,4.70702,4.65187,4.68338,2383895.588727,0
+MUFG.US,D,20140307,000000,4.64389,4.65187,4.59653,4.61219,2216900.1863702,0
+MUFG.US,D,20140310,000000,4.58846,4.61219,4.5729,4.58846,1090438.9279616,0
+MUFG.US,D,20140311,000000,4.5729,4.58077,4.53321,4.54897,1634873.6234605,0
+MUFG.US,D,20140312,000000,4.50161,4.50161,4.4623,4.48594,1602416.057006,0
+MUFG.US,D,20140313,000000,4.47807,4.48594,4.39121,4.42281,2368773.7037497,0
+MUFG.US,D,20140314,000000,4.35172,4.38333,4.34375,4.36738,2518309.5685956,0
+MUFG.US,D,20140317,000000,4.38333,4.42281,4.3596,4.41484,1899696.5578421,0
+MUFG.US,D,20140318,000000,4.3596,4.39121,4.35172,4.38333,1868359.9405321,0
+MUFG.US,D,20140319,000000,4.39121,4.39121,4.33587,4.3596,1896067.2638153,0
+MUFG.US,D,20140320,000000,4.24114,4.28062,4.2174,4.27264,2708820.964426,0
+MUFG.US,D,20140321,000000,4.26486,4.31213,4.25699,4.25699,2384400.3801245,0
+MUFG.US,D,20140324,000000,4.1463,4.16993,4.09874,4.15418,2683562.6600259,0
+MUFG.US,D,20140325,000000,4.1857,4.2174,4.17801,4.2174,3259734.6835318,0
+MUFG.US,D,20140326,000000,4.19357,4.22519,4.1463,4.1463,1797735.9812,0
+MUFG.US,D,20140327,000000,4.1463,4.1857,4.1463,4.17801,1255668.0808307,0
+MUFG.US,D,20140328,000000,4.27264,4.31992,4.26486,4.28062,1463007.2443198,0
+MUFG.US,D,20140331,000000,4.32789,4.37526,4.32789,4.37526,2727627.3062014,0
+MUFG.US,D,20140401,000000,4.35172,4.36738,4.33587,4.35172,2101947.2158832,0
+MUFG.US,D,20140402,000000,4.39121,4.43858,4.39121,4.43858,1607238.1158607,0
+MUFG.US,D,20140403,000000,4.41484,4.43858,4.38333,4.40696,1382088.6629,0
+MUFG.US,D,20140404,000000,4.44645,4.44645,4.36738,4.37526,2680674.4205867,0
+MUFG.US,D,20140407,000000,4.3596,4.3596,4.31213,4.31992,3866743.7369853,0
+MUFG.US,D,20140408,000000,4.27264,4.28062,4.23316,4.24114,3239521.1706854,0
+MUFG.US,D,20140409,000000,4.22519,4.28062,4.2174,4.27264,2572161.9638473,0
+MUFG.US,D,20140410,000000,4.24114,4.24901,4.16206,4.16206,2755377.3025718,0
+MUFG.US,D,20140411,000000,4.1463,4.16206,4.11459,4.12248,2545904.4847223,0
+MUFG.US,D,20140414,000000,4.2174,4.24901,4.19357,4.23316,1643816.2372484,0
+MUFG.US,D,20140415,000000,4.24901,4.26486,4.20165,4.26486,1543721.8275665,0
+MUFG.US,D,20140416,000000,4.39121,4.39918,4.35172,4.39121,1328726.4877478,0
+MUFG.US,D,20140417,000000,4.38333,4.39121,4.3596,4.39121,743584.78947176,0
+MUFG.US,D,20140421,000000,4.33587,4.34375,4.30416,4.32789,1547785.1381145,0
+MUFG.US,D,20140422,000000,4.24114,4.26486,4.22519,4.26486,1873632.66882,0
+MUFG.US,D,20140423,000000,4.30416,4.34375,4.30416,4.32789,2720514.4311285,0
+MUFG.US,D,20140424,000000,4.28859,4.30416,4.24114,4.25699,1552586.380829,0
+MUFG.US,D,20140425,000000,4.24114,4.24901,4.20165,4.20952,1470848.6842963,0
+MUFG.US,D,20140428,000000,4.20952,4.20952,4.16993,4.20952,1674547.1048815,0
+MUFG.US,D,20140429,000000,4.2174,4.24901,4.20952,4.23316,1456248.2436285,0
+MUFG.US,D,20140430,000000,4.19357,4.22519,4.17801,4.22519,1252756.9436374,0
+MUFG.US,D,20140501,000000,4.25699,4.29628,4.24114,4.26486,10601619.562635,0
+MUFG.US,D,20140502,000000,4.3596,4.37526,4.32789,4.35172,2144466.2636562,0
+MUFG.US,D,20140505,000000,4.33587,4.35172,4.31992,4.34375,670991.62328596,0
+MUFG.US,D,20140506,000000,4.32789,4.33587,4.31213,4.32789,1188267.5007934,0
+MUFG.US,D,20140507,000000,4.26486,4.28062,4.24114,4.27264,1683146.2523578,0
+MUFG.US,D,20140508,000000,4.29628,4.31213,4.27264,4.28859,1046607.4225551,0
+MUFG.US,D,20140509,000000,4.31992,4.31992,4.28859,4.30416,2553198.4602141,0
+MUFG.US,D,20140512,000000,4.34375,4.39121,4.34375,4.39121,1574433.9606734,0
+MUFG.US,D,20140513,000000,4.4307,4.4623,4.42281,4.44645,1641023.7520537,0
+MUFG.US,D,20140514,000000,4.47807,4.51756,4.47038,4.48594,4648894.5892246,0
+MUFG.US,D,20140515,000000,4.4623,4.4623,4.42281,4.43858,1870063.7415995,0
+MUFG.US,D,20140516,000000,4.36738,4.37526,4.35172,4.37526,1399882.2994595,0
+MUFG.US,D,20140519,000000,4.31213,4.33587,4.28859,4.33587,1127327.2098369,0
+MUFG.US,D,20140520,000000,4.24901,4.25699,4.20952,4.22519,2180935.1003084,0
+MUFG.US,D,20140521,000000,4.27264,4.31213,4.26486,4.30416,1161365.7621322,0
+MUFG.US,D,20140522,000000,4.31992,4.36738,4.31213,4.35172,3055667.8172668,0
+MUFG.US,D,20140523,000000,4.41484,4.45433,4.40696,4.43858,1674441.983374,0
+MUFG.US,D,20140527,000000,4.47038,4.47038,4.42281,4.4623,2021419.9778974,0
+MUFG.US,D,20140528,000000,4.45433,4.45433,4.39121,4.39918,1074736.2726754,0
+MUFG.US,D,20140529,000000,4.48594,4.49392,4.44645,4.47038,1039237.4681519,0
+MUFG.US,D,20140530,000000,4.4623,4.47807,4.44645,4.44645,508987.9313257,0
+MUFG.US,D,20140602,000000,4.50977,4.53321,4.49392,4.52533,1196617.8953954,0
+MUFG.US,D,20140603,000000,4.54897,4.58077,4.54897,4.58077,994052.91363883,0
+MUFG.US,D,20140604,000000,4.5729,4.59653,4.55695,4.59653,1360368.0615103,0
+MUFG.US,D,20140605,000000,4.58077,4.60441,4.55695,4.59653,1122266.806178,0
+MUFG.US,D,20140606,000000,4.61219,4.65187,4.59653,4.64389,1481218.2444883,0
+MUFG.US,D,20140609,000000,4.64389,4.7149,4.62794,4.68338,6818053.9990771,0
+MUFG.US,D,20140610,000000,4.65187,4.67551,4.63592,4.65187,1970825.3085717,0
+MUFG.US,D,20140611,000000,4.69915,4.7149,4.68338,4.69136,2667892.2697568,0
+MUFG.US,D,20140612,000000,4.79398,4.80175,4.74651,4.76226,2527346.8958211,0
+MUFG.US,D,20140613,000000,4.77014,4.77821,4.76226,4.76226,1586565.6071251,0
+MUFG.US,D,20140616,000000,4.77014,4.786,4.74651,4.75439,1875168.8999596,0
+MUFG.US,D,20140617,000000,4.70702,4.73864,4.69915,4.73864,919412.48007396,0
+MUFG.US,D,20140618,000000,4.77821,4.82558,4.77014,4.8177,2006237.7261138,0
+MUFG.US,D,20140619,000000,4.89649,4.9282,4.88861,4.92022,1357897.1856801,0
+MUFG.US,D,20140620,000000,4.93598,4.95173,4.90456,4.95173,1650200.5474178,0
+MUFG.US,D,20140623,000000,4.88092,4.92022,4.85738,4.90456,1411035.5873263,0
+MUFG.US,D,20140624,000000,4.86507,4.88092,4.84134,4.84134,1067051.9945566,0
+MUFG.US,D,20140625,000000,4.80963,4.84932,4.80175,4.84932,919392.70474087,0
+MUFG.US,D,20140626,000000,4.82558,4.82558,4.80963,4.80963,1162078.7149307,0
+MUFG.US,D,20140627,000000,4.80175,4.80963,4.786,4.80175,930814.52081501,0
+MUFG.US,D,20140630,000000,4.8177,4.85738,4.8177,4.85738,1645218.2042843,0
+MUFG.US,D,20140701,000000,4.88092,4.94405,4.88092,4.94405,1186579.3118311,0
+MUFG.US,D,20140702,000000,4.9282,4.98334,4.9282,4.9598,3512026.3015718,0
+MUFG.US,D,20140703,000000,4.88092,4.9282,4.87295,4.92022,2761885.4687748,0
+MUFG.US,D,20140707,000000,4.84932,4.85738,4.80175,4.8177,2508450.0038362,0
+MUFG.US,D,20140708,000000,4.84134,4.84932,4.80175,4.8177,1303574.3456621,0
+MUFG.US,D,20140709,000000,4.80175,4.80175,4.77014,4.77014,3514615.8294005,0
+MUFG.US,D,20140710,000000,4.66763,4.68338,4.65966,4.66763,2594769.3328054,0
+MUFG.US,D,20140711,000000,4.66763,4.67551,4.64389,4.65966,969153.68765544,0
+MUFG.US,D,20140714,000000,4.69915,4.69915,4.67551,4.69136,928230.1970213,0
+MUFG.US,D,20140715,000000,4.7149,4.73075,4.69915,4.72297,1208000.1608034,0
+MUFG.US,D,20140716,000000,4.7149,4.72297,4.70702,4.72297,393558.27123036,0
+MUFG.US,D,20140717,000000,4.69915,4.70702,4.64389,4.66763,1088306.3144081,0
+MUFG.US,D,20140718,000000,4.66763,4.69915,4.66763,4.69915,738069.55315165,0
+MUFG.US,D,20140721,000000,4.65966,4.68338,4.65187,4.67551,527789.06906611,0
+MUFG.US,D,20140722,000000,4.65187,4.65966,4.62007,4.65187,1156331.3786484,0
+MUFG.US,D,20140723,000000,4.64389,4.65187,4.62794,4.63592,1093393.7790491,0
+MUFG.US,D,20140724,000000,4.64389,4.65187,4.62794,4.62794,519895.58873932,0
+MUFG.US,D,20140725,000000,4.63592,4.64389,4.61219,4.62007,861460.34602913,0
+MUFG.US,D,20140728,000000,4.69136,4.7149,4.67551,4.7149,1494361.5553489,0
+MUFG.US,D,20140729,000000,4.70702,4.70702,4.65187,4.65187,1572459.5497847,0
+MUFG.US,D,20140730,000000,4.68338,4.72297,4.68338,4.7149,1003961.3963275,0
+MUFG.US,D,20140731,000000,4.70702,4.73075,4.65966,4.65966,756429.38872189,0
+MUFG.US,D,20140801,000000,4.72297,4.76226,4.70702,4.72297,1431540.5261341,0
+MUFG.US,D,20140804,000000,4.65187,4.66763,4.62007,4.66763,808257.41434863,0
+MUFG.US,D,20140805,000000,4.65187,4.65187,4.5729,4.58077,1347755.5622223,0
+MUFG.US,D,20140806,000000,4.51756,4.53321,4.49392,4.52533,2801472.5632144,0
+MUFG.US,D,20140807,000000,4.5729,4.5729,4.50161,4.51756,1593778.3996705,0
+MUFG.US,D,20140808,000000,4.4623,4.49392,4.45433,4.49392,766164.05664074,0
+MUFG.US,D,20140811,000000,4.50977,4.53321,4.50977,4.51756,870043.88140031,0
+MUFG.US,D,20140812,000000,4.52533,4.56492,4.51756,4.51756,1121329.0390664,0
+MUFG.US,D,20140813,000000,4.58077,4.60441,4.5729,4.58077,1834337.0003419,0
+MUFG.US,D,20140814,000000,4.5729,4.58077,4.53321,4.54128,2622417.3300893,0
+MUFG.US,D,20140815,000000,4.53321,4.55695,4.50161,4.51756,6779465.0385555,0
+MUFG.US,D,20140818,000000,4.54897,4.5729,4.54128,4.56492,2487456.926543,0
+MUFG.US,D,20140819,000000,4.54128,4.56492,4.53321,4.55695,1168276.7206461,0
+MUFG.US,D,20140820,000000,4.51756,4.51756,4.49392,4.50977,774839.18302838,0
+MUFG.US,D,20140821,000000,4.55695,4.59653,4.55695,4.58846,930250.40341823,0
+MUFG.US,D,20140822,000000,4.58077,4.59653,4.5729,4.58077,1091171.6560932,0
+MUFG.US,D,20140825,000000,4.58846,4.59653,4.58077,4.58846,442812.38113345,0
+MUFG.US,D,20140826,000000,4.54897,4.54897,4.54128,4.54128,494243.85929124,0
+MUFG.US,D,20140827,000000,4.54897,4.54897,4.51756,4.52533,506759.56352775,0
+MUFG.US,D,20140828,000000,4.50977,4.51756,4.50161,4.50977,3529534.7570119,0
+MUFG.US,D,20140829,000000,4.53321,4.55695,4.52533,4.55695,1149138.3614361,0
+MUFG.US,D,20140902,000000,4.59653,4.62007,4.58077,4.60441,2370291.2003631,0
+MUFG.US,D,20140903,000000,4.63592,4.65187,4.61219,4.62794,2527744.484097,0
+MUFG.US,D,20140904,000000,4.62007,4.62007,4.5729,4.58846,1355176.5161688,0
+MUFG.US,D,20140905,000000,4.54128,4.55695,4.52533,4.55695,723631.47837669,0
+MUFG.US,D,20140908,000000,4.5729,4.5729,4.54128,4.55695,1483114.5948516,0
+MUFG.US,D,20140909,000000,4.50161,4.50161,4.44645,4.45433,1336333.7461482,0
+MUFG.US,D,20140910,000000,4.50977,4.53321,4.49392,4.52533,1231040.5054756,0
+MUFG.US,D,20140911,000000,4.54128,4.58077,4.53321,4.5729,1383644.6693727,0
+MUFG.US,D,20140912,000000,4.55695,4.59653,4.55695,4.58077,2192620.2405549,0
+MUFG.US,D,20140915,000000,4.58846,4.58846,4.55695,4.58077,1628715.1684112,0
+MUFG.US,D,20140916,000000,4.53321,4.54897,4.51756,4.53321,863409.77754971,0
+MUFG.US,D,20140917,000000,4.50161,4.50977,4.4623,4.47807,1901189.0750875,0
+MUFG.US,D,20140918,000000,4.52533,4.56492,4.51756,4.55695,1844438.0323265,0
+MUFG.US,D,20140919,000000,4.55695,4.58077,4.54128,4.54128,1476556.4699124,0
+MUFG.US,D,20140922,000000,4.61219,4.62007,4.55695,4.5729,3302410.8931625,0
+MUFG.US,D,20140923,000000,4.5729,4.58077,4.54128,4.55695,1096692.0964483,0
+MUFG.US,D,20140924,000000,4.5729,4.58846,4.54897,4.58077,1522526.8337143,0
+MUFG.US,D,20140925,000000,4.5729,4.58077,4.50161,4.52533,2168123.8068825,0
+MUFG.US,D,20140926,000000,4.51756,4.52533,4.49392,4.51756,9055041.760646,0
+MUFG.US,D,20140929,000000,4.45433,4.4623,4.42281,4.43858,1329022.0769372,0
+MUFG.US,D,20140930,000000,4.43858,4.43858,4.40696,4.4307,1293062.1949105,0
+MUFG.US,D,20141001,000000,4.4307,4.4307,4.37526,4.39121,956766.00268056,0
+MUFG.US,D,20141002,000000,4.31992,4.31992,4.25699,4.31992,2618984.7485865,0
+MUFG.US,D,20141003,000000,4.35172,4.36738,4.34375,4.3596,1771301.564884,0
+MUFG.US,D,20141006,000000,4.39121,4.39918,4.3596,4.37526,1403817.5907458,0
+MUFG.US,D,20141007,000000,4.38333,4.39121,4.3596,4.36738,2123934.2638663,0
+MUFG.US,D,20141008,000000,4.3596,4.4307,4.34375,4.4307,1544723.0839054,0
+MUFG.US,D,20141009,000000,4.3596,4.37526,4.30416,4.31992,1108827.906128,0
+MUFG.US,D,20141010,000000,4.28062,4.28859,4.20952,4.2174,12598613.881736,0
+MUFG.US,D,20141013,000000,4.24901,4.25699,4.1857,4.20165,2613216.5961641,0
+MUFG.US,D,20141014,000000,4.23316,4.24114,4.19357,4.2174,1296492.6947993,0
+MUFG.US,D,20141015,000000,4.17801,4.20165,4.12248,4.1857,2484501.0346485,0
+MUFG.US,D,20141016,000000,4.0752,4.1463,4.05147,4.13054,1126323.8718839,0
+MUFG.US,D,20141017,000000,4.11459,4.15418,4.10681,4.1463,3056161.1597872,0
+MUFG.US,D,20141020,000000,4.16993,4.23316,4.16993,4.2174,1350970.6150611,0
+MUFG.US,D,20141021,000000,4.2174,4.24114,4.20165,4.24114,1057595.2221081,0
+MUFG.US,D,20141022,000000,4.24901,4.26486,4.20952,4.2174,1129663.8215634,0
+MUFG.US,D,20141023,000000,4.24901,4.28859,4.24901,4.27264,930727.09302658,0
+MUFG.US,D,20141024,000000,4.25699,4.30416,4.24901,4.28859,1622358.960031,0
+MUFG.US,D,20141027,000000,4.27264,4.29628,4.24901,4.27264,629311.4659591,0
+MUFG.US,D,20141028,000000,4.31213,4.34375,4.31213,4.31992,2602027.9208591,0
+MUFG.US,D,20141029,000000,4.36738,4.39121,4.32789,4.3596,1196939.50476,0
+MUFG.US,D,20141030,000000,4.36738,4.4307,4.3596,4.40696,2318072.8721095,0
+MUFG.US,D,20141031,000000,4.58077,4.67551,4.5729,4.64389,4055910.410165,0
+MUFG.US,D,20141103,000000,4.64389,4.67551,4.62007,4.65966,2667017.9918725,0
+MUFG.US,D,20141104,000000,4.40696,4.4307,4.39121,4.42281,3526259.3373668,0
+MUFG.US,D,20141105,000000,4.40696,4.42281,4.39121,4.40696,2113201.4620295,0
+MUFG.US,D,20141106,000000,4.31992,4.32789,4.30416,4.31213,2321923.8580284,0
+MUFG.US,D,20141107,000000,4.30416,4.31992,4.28062,4.31213,2485212.94664,0
+MUFG.US,D,20141110,000000,4.35172,4.38333,4.34375,4.36738,1501487.9609129,0
+MUFG.US,D,20141111,000000,4.36738,4.39918,4.35172,4.38333,1945128.8244224,0
+MUFG.US,D,20141112,000000,4.33587,4.3596,4.32789,4.35172,1133348.2783615,0
+MUFG.US,D,20141113,000000,4.39918,4.41484,4.36738,4.39918,1207684.7962808,0
+MUFG.US,D,20141114,000000,4.50161,4.61219,4.47807,4.58846,6307147.860441,0
+MUFG.US,D,20141117,000000,4.50161,4.51756,4.48594,4.50161,2287613.6551047,0
+MUFG.US,D,20141118,000000,4.53321,4.55695,4.50977,4.54128,1106038.5433542,0
+MUFG.US,D,20141119,000000,4.51756,4.52533,4.49392,4.51756,1307194.2724259,0
+MUFG.US,D,20141120,000000,4.45433,4.4623,4.43858,4.44645,1634451.0558164,0
+MUFG.US,D,20141121,000000,4.53321,4.54897,4.50977,4.53321,5144720.4751636,0
+MUFG.US,D,20141124,000000,4.53321,4.54897,4.50977,4.51756,1430209.3339746,0
+MUFG.US,D,20141125,000000,4.54128,4.55695,4.53321,4.55695,2047270.5014834,0
+MUFG.US,D,20141126,000000,4.53321,4.54128,4.51756,4.51756,759825.54197959,0
+MUFG.US,D,20141128,000000,4.54897,4.55695,4.53321,4.54897,571049.17142674,0
+MUFG.US,D,20141201,000000,4.55695,4.5729,4.53321,4.56492,1862754.1540025,0
+MUFG.US,D,20141202,000000,4.54897,4.5729,4.54128,4.54897,1296216.880943,0
+MUFG.US,D,20141203,000000,4.54128,4.55695,4.53321,4.55695,641218.29809762,0
+MUFG.US,D,20141204,000000,4.50977,4.52533,4.49392,4.50977,1288572.1534904,0
+MUFG.US,D,20141205,000000,4.54128,4.55695,4.52533,4.54897,1085968.6618746,0
+MUFG.US,D,20141208,000000,4.49392,4.50161,4.44645,4.47038,1167465.9319892,0
+MUFG.US,D,20141209,000000,4.50161,4.52533,4.48594,4.52533,1376713.9355256,0
+MUFG.US,D,20141210,000000,4.49392,4.50977,4.4307,4.44645,1702219.0407265,0
+MUFG.US,D,20141211,000000,4.47038,4.50161,4.43858,4.43858,2000165.6580459,0
+MUFG.US,D,20141212,000000,4.43858,4.43858,4.39121,4.39918,2001789.3169739,0
+MUFG.US,D,20141215,000000,4.39918,4.40696,4.30416,4.32789,2555613.132466,0
+MUFG.US,D,20141216,000000,4.34375,4.39121,4.31213,4.32789,2408189.0650334,0
+MUFG.US,D,20141217,000000,4.33587,4.40696,4.32789,4.37526,1666479.8097848,0
+MUFG.US,D,20141218,000000,4.36738,4.39918,4.3596,4.39121,1550871.1308846,0
+MUFG.US,D,20141219,000000,4.47038,4.50977,4.4307,4.50161,2351884.5284776,0
+MUFG.US,D,20141222,000000,4.42281,4.44645,4.42281,4.44645,905672.78679943,0
+MUFG.US,D,20141223,000000,4.45433,4.4623,4.43858,4.44645,1039692.3008131,0
+MUFG.US,D,20141224,000000,4.43858,4.45433,4.42281,4.43858,905617.62402816,0
+MUFG.US,D,20141226,000000,4.44645,4.47038,4.43858,4.4623,697365.67279559,0
+MUFG.US,D,20141229,000000,4.37526,4.39121,4.36738,4.38333,2037853.2797012,0
+MUFG.US,D,20141230,000000,4.3596,4.37526,4.34375,4.36738,2173452.7387486,0
+MUFG.US,D,20141231,000000,4.38333,4.38333,4.35172,4.36738,1049715.2722724,0
+MUFG.US,D,20150102,000000,4.39121,4.39121,4.31992,4.35172,2291541.6607421,0
+MUFG.US,D,20150105,000000,4.28062,4.28062,4.2174,4.24114,1261174.9906947,0
+MUFG.US,D,20150106,000000,4.20952,4.22519,4.13054,4.1463,2951199.9365493,0
+MUFG.US,D,20150107,000000,4.17801,4.17801,4.13054,4.1463,1377777.6402849,0
+MUFG.US,D,20150108,000000,4.15418,4.16206,4.13823,4.16206,5288960.7139675,0
+MUFG.US,D,20150109,000000,4.16206,4.16993,4.10681,4.12248,1513178.3051944,0
+MUFG.US,D,20150112,000000,4.12248,4.13054,4.09115,4.12248,1753320.5830637,0
+MUFG.US,D,20150113,000000,4.16993,4.20165,4.11459,4.15418,1964345.2441579,0
+MUFG.US,D,20150114,000000,4.09115,4.12248,4.08308,4.11459,1123560.5292854,0
+MUFG.US,D,20150115,000000,4.12248,4.13054,4.09874,4.10681,2086474.5789451,0
+MUFG.US,D,20150116,000000,4.10681,4.1463,4.10681,4.1463,1143991.5707958,0
+MUFG.US,D,20150120,000000,4.16206,4.1857,4.13823,4.1857,5422568.0684072,0
+MUFG.US,D,20150121,000000,4.1463,4.17801,4.13054,4.16993,12973959.071184,0
+MUFG.US,D,20150122,000000,4.13054,4.17801,4.09115,4.16993,2548959.2532823,0
+MUFG.US,D,20150123,000000,4.16993,4.17801,4.1463,4.1463,1079068.1114307,0
+MUFG.US,D,20150126,000000,4.17801,4.2174,4.17801,4.20952,1897093.4995223,0
+MUFG.US,D,20150127,000000,4.25699,4.28859,4.24114,4.25699,1719275.7859263,0
+MUFG.US,D,20150128,000000,4.27264,4.28062,4.2174,4.22519,2927312.3749749,0
+MUFG.US,D,20150129,000000,4.2174,4.24901,4.1857,4.24114,1776285.9896315,0
+MUFG.US,D,20150130,000000,4.20952,4.22519,4.1857,4.1857,2051847.9706919,0
+MUFG.US,D,20150202,000000,4.1857,4.22519,4.1857,4.22519,1472679.4638183,0
+MUFG.US,D,20150203,000000,4.20165,4.31213,4.20165,4.25699,2736820.7544776,0
+MUFG.US,D,20150204,000000,4.37526,4.4307,4.36738,4.39121,2967748.7679307,0
+MUFG.US,D,20150205,000000,4.4307,4.50161,4.4307,4.48594,3269823.2258324,0
+MUFG.US,D,20150206,000000,4.50161,4.54897,4.50161,4.50977,1980304.9787743,0
+MUFG.US,D,20150209,000000,4.51756,4.54128,4.50977,4.51756,2382902.6588441,0
+MUFG.US,D,20150210,000000,4.54128,4.58077,4.54128,4.58077,882196.34399204,0
+MUFG.US,D,20150211,000000,4.56492,4.56492,4.54128,4.56492,2400177.973515,0
+MUFG.US,D,20150212,000000,4.63592,4.65187,4.62007,4.64389,2298678.4743761,0
+MUFG.US,D,20150213,000000,4.72297,4.77821,4.7149,4.74651,3120732.8263846,0
+MUFG.US,D,20150217,000000,4.79398,4.83365,4.786,4.82558,2508310.5356975,0
+MUFG.US,D,20150218,000000,4.95173,4.99132,4.93598,4.97547,2692945.535177,0
+MUFG.US,D,20150219,000000,5.1019,5.12574,5.0703,5.12574,3908243.8347002,0
+MUFG.US,D,20150220,000000,5.09403,5.14937,5.08625,5.13352,3375737.8282869,0
+MUFG.US,D,20150223,000000,5.00708,5.04656,4.99132,5.03868,3722140.2565365,0
+MUFG.US,D,20150224,000000,5.00708,5.03868,4.98334,5.02273,1930151.6116188,0
+MUFG.US,D,20150225,000000,5.04656,5.09403,5.04656,5.08625,906303.51584453,0
+MUFG.US,D,20150226,000000,5.18867,5.25189,5.1731,5.22027,3148566.0873154,0
+MUFG.US,D,20150227,000000,5.16522,5.1731,5.14937,5.15734,1616203.6274027,0
+MUFG.US,D,20150302,000000,5.07837,5.09403,5.06232,5.09403,1902573.3484043,0
+MUFG.US,D,20150303,000000,5.00708,5.01505,4.98334,4.99919,1434971.026023,0
+MUFG.US,D,20150304,000000,4.92022,4.94405,4.89649,4.94405,2257234.5802394,0
+MUFG.US,D,20150305,000000,5.00708,5.03091,5.00708,5.01505,1094114.0174966,0
+MUFG.US,D,20150306,000000,5.08625,5.12574,5.06232,5.0703,1609197.9554513,0
+MUFG.US,D,20150309,000000,5.08625,5.13352,5.07837,5.10988,1770765.5492764,0
+MUFG.US,D,20150310,000000,4.92022,4.9282,4.87295,4.88861,2050211.8220799,0
+MUFG.US,D,20150311,000000,4.89649,4.9282,4.88092,4.90456,1008770.9654982,0
+MUFG.US,D,20150312,000000,5.0703,5.10988,5.06232,5.10988,1272902.8040284,0
+MUFG.US,D,20150313,000000,5.14169,5.14937,5.11785,5.14937,1213642.3755781,0
+MUFG.US,D,20150316,000000,5.24391,5.25986,5.22027,5.22027,1743413.141182,0
+MUFG.US,D,20150317,000000,5.1731,5.18867,5.14169,5.18088,2271795.470241,0
+MUFG.US,D,20150318,000000,5.25189,5.30733,5.22027,5.27553,1912198.7315876,0
+MUFG.US,D,20150319,000000,5.14937,5.14937,5.10988,5.11785,1122094.0322152,0
+MUFG.US,D,20150320,000000,5.18867,5.23612,5.18088,5.22027,730084.48180841,0
+MUFG.US,D,20150323,000000,5.20442,5.2125,5.18867,5.18867,945841.69235487,0
+MUFG.US,D,20150324,000000,5.1731,5.20442,5.15734,5.18088,698048.44219095,0
+MUFG.US,D,20150325,000000,5.18088,5.18088,5.11785,5.12574,695263.24264526,0
+MUFG.US,D,20150326,000000,5.06232,5.09403,5.02273,5.0703,2046791.7302611,0
+MUFG.US,D,20150327,000000,5.04964,5.07366,5.0335,5.07366,793895.31848504,0
+MUFG.US,D,20150330,000000,5.07366,5.08932,5.05751,5.07366,1315261.5675226,0
+MUFG.US,D,20150331,000000,4.96182,4.97777,4.94578,4.96182,2001776.8272898,0
+MUFG.US,D,20150401,000000,5.02581,5.04147,5.00957,5.0335,622780.402002,0
+MUFG.US,D,20150402,000000,5.15331,5.19318,5.13716,5.15331,658756.93694083,0
+MUFG.US,D,20150406,000000,5.12131,5.20894,5.11325,5.18511,2320136.7924006,0
+MUFG.US,D,20150407,000000,5.26486,5.3128,5.25707,5.28081,8737092.9143023,0
+MUFG.US,D,20150408,000000,5.3128,5.33662,5.249,5.27284,2517326.0059758,0
+MUFG.US,D,20150409,000000,5.22508,5.249,5.19318,5.24103,1754941.1195706,0
+MUFG.US,D,20150410,000000,5.20894,5.24103,5.20106,5.21711,1385963.5873801,0
+MUFG.US,D,20150413,000000,5.16129,5.16129,5.12929,5.14524,4122666.7306661,0
+MUFG.US,D,20150414,000000,5.20894,5.24103,5.20894,5.24103,2026922.7245334,0
+MUFG.US,D,20150415,000000,5.26486,5.29676,5.26486,5.28081,1874891.0044892,0
+MUFG.US,D,20150416,000000,5.36852,5.4085,5.36055,5.39255,2131309.4223045,0
+MUFG.US,D,20150417,000000,5.46432,5.48843,5.45625,5.48027,1932776.5268857,0
+MUFG.US,D,20150420,000000,5.55204,5.56011,5.52023,5.52811,1258565.6875329,0
+MUFG.US,D,20150421,000000,5.7196,5.72767,5.65581,5.66368,5266339.8145184,0
+MUFG.US,D,20150422,000000,5.87092,5.91099,5.83922,5.87092,3008315.261762,0
+MUFG.US,D,20150423,000000,5.73555,5.75947,5.71153,5.7516,4721881.1804583,0
+MUFG.US,D,20150424,000000,5.74362,5.75947,5.71153,5.7516,3227315.6269364,0
+MUFG.US,D,20150427,000000,5.7516,5.80732,5.74362,5.7834,2441608.3371606,0
+MUFG.US,D,20150428,000000,5.72767,5.77562,5.71153,5.76754,3628669.5426351,0
+MUFG.US,D,20150429,000000,5.72767,5.72767,5.67963,5.69567,3297681.4661313,0
+MUFG.US,D,20150430,000000,5.68761,5.71153,5.64764,5.66368,3562941.5394551,0
+MUFG.US,D,20150501,000000,5.59998,5.67176,5.59998,5.66368,1532258.3792121,0
+MUFG.US,D,20150504,000000,5.64764,5.69567,5.63976,5.69567,1278407.6322784,0
+MUFG.US,D,20150505,000000,5.66368,5.66368,5.58393,5.61593,1458545.3046888,0
+MUFG.US,D,20150506,000000,5.62381,5.63976,5.56011,5.56808,919999.49522485,0
+MUFG.US,D,20150507,000000,5.57616,5.60796,5.55204,5.60796,679074.53048769,0
+MUFG.US,D,20150508,000000,5.91099,5.97498,5.89495,5.97498,3706226.3174283,0
+MUFG.US,D,20150511,000000,5.83105,5.83105,5.75947,5.7834,2203302.0428484,0
+MUFG.US,D,20150512,000000,5.7196,5.72767,5.70365,5.71153,1085881.2340862,0
+MUFG.US,D,20150513,000000,5.76754,5.79935,5.73555,5.7516,792630.73797382,0
+MUFG.US,D,20150514,000000,5.67176,5.69567,5.64764,5.68761,1039724.5658303,0
+MUFG.US,D,20150515,000000,5.80732,5.80732,5.7196,5.76754,3822336.665305,0
+MUFG.US,D,20150518,000000,6.05463,6.07846,6.03858,6.06251,3279694.2394689,0
+MUFG.US,D,20150519,000000,5.99093,6.00668,5.96691,5.98286,1678870.6171807,0
+MUFG.US,D,20150520,000000,5.94308,5.97498,5.92703,5.96691,1679291.1032108,0
+MUFG.US,D,20150521,000000,5.97498,5.98286,5.95893,5.98286,1136124.1106441,0
+MUFG.US,D,20150522,000000,5.93491,5.95893,5.92703,5.92703,1413292.0569134,0
+MUFG.US,D,20150526,000000,5.87092,5.87092,5.79935,5.82346,915958.04162399,0
+MUFG.US,D,20150527,000000,5.83105,5.86324,5.82346,5.83105,1636681.5052284,0
+MUFG.US,D,20150528,000000,5.83105,5.90311,5.83105,5.90311,940151.6004579,0
+MUFG.US,D,20150529,000000,5.879,5.88697,5.8472,5.879,949091.09182484,0
+MUFG.US,D,20150601,000000,5.99093,6.00668,5.95106,5.99093,2032449.4097306,0
+MUFG.US,D,20150602,000000,5.8472,5.879,5.81548,5.85507,1459433.1130642,0
+MUFG.US,D,20150603,000000,5.86324,5.91906,5.86324,5.90311,1202689.9634633,0
+MUFG.US,D,20150604,000000,5.90311,5.94308,5.88697,5.90311,897817.81633183,0
+MUFG.US,D,20150605,000000,5.79935,5.82346,5.75947,5.80732,1814565.8304727,0
+MUFG.US,D,20150608,000000,5.73555,5.7516,5.72767,5.74362,939313.75081878,0
+MUFG.US,D,20150609,000000,5.70365,5.70365,5.67176,5.68761,706092.83953349,0
+MUFG.US,D,20150610,000000,5.74362,5.76754,5.72767,5.75947,1949730.232192,0
+MUFG.US,D,20150611,000000,5.79147,5.80732,5.76754,5.7834,477552.4373502,0
+MUFG.US,D,20150612,000000,5.73555,5.73555,5.69567,5.72767,1015905.6975182,0
+MUFG.US,D,20150615,000000,5.69567,5.73555,5.68761,5.72767,577150.38209073,0
+MUFG.US,D,20150616,000000,5.67963,5.73555,5.65581,5.70365,24250741.811581,0
+MUFG.US,D,20150617,000000,5.60796,5.63188,5.56808,5.59998,5907144.9122349,0
+MUFG.US,D,20150618,000000,5.57616,5.63188,5.56808,5.59998,849806.42999285,0
+MUFG.US,D,20150619,000000,5.60796,5.64764,5.59201,5.62381,4054597.9525316,0
+MUFG.US,D,20150622,000000,5.79147,5.8472,5.79147,5.81548,3512799.6211766,0
+MUFG.US,D,20150623,000000,5.86324,5.94308,5.86324,5.91099,3282976.944763,0
+MUFG.US,D,20150624,000000,5.86324,5.89495,5.83105,5.85507,1436983.9467709,0
+MUFG.US,D,20150625,000000,5.87092,5.879,5.83922,5.86324,1006755.9631363,0
+MUFG.US,D,20150626,000000,5.93491,5.96691,5.92703,5.95106,1050630.1416299,0
+MUFG.US,D,20150629,000000,5.81548,5.82346,5.7516,5.75947,1596442.8656036,0
+MUFG.US,D,20150630,000000,5.7834,5.79147,5.72767,5.75947,1280495.4911307,0
+MUFG.US,D,20150701,000000,5.83105,5.85507,5.81548,5.82346,1243683.1881668,0
+MUFG.US,D,20150702,000000,5.79935,5.81548,5.76754,5.81548,1051632.4387758,0
+MUFG.US,D,20150706,000000,5.75947,5.79935,5.74362,5.76754,1117321.9320967,0
+MUFG.US,D,20150707,000000,5.72767,5.73555,5.64764,5.73555,2259338.0511968,0
+MUFG.US,D,20150708,000000,5.51216,5.51216,5.42463,5.43232,2172588.8689344,0
+MUFG.US,D,20150709,000000,5.52811,5.54406,5.46432,5.4722,1309118.7245784,0
+MUFG.US,D,20150710,000000,5.66368,5.79935,5.64764,5.67176,1474594.5487077,0
+MUFG.US,D,20150713,000000,5.73555,5.76754,5.72767,5.73555,1789870.6026623,0
+MUFG.US,D,20150714,000000,5.72767,5.80732,5.72767,5.79147,3067589.2207034,0
+MUFG.US,D,20150715,000000,5.74362,5.75947,5.7196,5.72767,2960661.9130328,0
+MUFG.US,D,20150716,000000,5.7834,5.79147,5.7516,5.7834,823480.25760545,0
+MUFG.US,D,20150717,000000,5.83105,5.85507,5.81548,5.83922,749895.20234378,0
+MUFG.US,D,20150720,000000,5.87092,5.87092,5.83922,5.8472,842912.12439096,0
+MUFG.US,D,20150721,000000,5.83922,5.8472,5.82346,5.8472,1001738.2325646,0
+MUFG.US,D,20150722,000000,5.74362,5.77562,5.73555,5.7516,911858.30283083,0
+MUFG.US,D,20150723,000000,5.77562,5.7834,5.73555,5.7516,672171.89842976,0
+MUFG.US,D,20150724,000000,5.7196,5.7196,5.62381,5.64764,1494399.0244011,0
+MUFG.US,D,20150727,000000,5.63188,5.67963,5.63188,5.64764,967643.47669102,0
+MUFG.US,D,20150728,000000,5.66368,5.69567,5.61593,5.67176,831126.02586503,0
+MUFG.US,D,20150729,000000,5.68761,5.7516,5.67963,5.73555,1078500.8716129,0
+MUFG.US,D,20150730,000000,5.7516,5.7834,5.72767,5.76754,783489.33004789,0
+MUFG.US,D,20150731,000000,5.83105,5.879,5.82346,5.8472,1403262.8406121,0
+MUFG.US,D,20150803,000000,5.70365,5.70365,5.64764,5.68761,2836635.1870752,0
+MUFG.US,D,20150804,000000,5.68761,5.71153,5.66368,5.68761,755787.21079974,0
+MUFG.US,D,20150805,000000,5.7196,5.73555,5.70365,5.7196,720185.36638275,0
+MUFG.US,D,20150806,000000,5.69567,5.71153,5.64764,5.67176,759752.68548923,0
+MUFG.US,D,20150807,000000,5.7196,5.73555,5.68761,5.72767,705518.31406666,0
+MUFG.US,D,20150810,000000,5.7196,5.76754,5.71153,5.73555,1107667.4063172,0
+MUFG.US,D,20150811,000000,5.67963,5.69567,5.64764,5.69567,1124283.8901539,0
+MUFG.US,D,20150812,000000,5.59201,5.64764,5.52811,5.64764,1893039.5562374,0
+MUFG.US,D,20150813,000000,5.56011,5.60796,5.56011,5.57616,1670152.8177059,0
+MUFG.US,D,20150814,000000,5.56808,5.60796,5.56808,5.59998,2093488.5773526,0
+MUFG.US,D,20150817,000000,5.56011,5.59998,5.536,5.59201,1085604.3794228,0
+MUFG.US,D,20150818,000000,5.61593,5.63188,5.59998,5.60796,563862.39905642,0
+MUFG.US,D,20150819,000000,5.60796,5.63188,5.56011,5.57616,1252709.0665151,0
+MUFG.US,D,20150820,000000,5.45625,5.45625,5.3766,5.3766,2421676.8830127,0
+MUFG.US,D,20150821,000000,5.30473,5.32077,5.13716,5.15331,2636166.3906269,0
+MUFG.US,D,20150824,000000,4.70654,4.92983,4.13218,4.81837,3398134.95423,0
+MUFG.US,D,20150825,000000,5.20894,5.20894,5.00957,5.01755,1718415.0385331,0
+MUFG.US,D,20150826,000000,5.15331,5.20106,5.06559,5.20106,2369904.0201572,0
+MUFG.US,D,20150827,000000,5.29676,5.38457,5.28887,5.35267,3791970.0801237,0
+MUFG.US,D,20150828,000000,5.38457,5.42463,5.36852,5.4085,1177368.1698358,0
+MUFG.US,D,20150831,000000,5.29676,5.32077,5.26486,5.29676,1181503.2960672,0
+MUFG.US,D,20150901,000000,5.04964,5.10518,5.02581,5.05751,2586022.3907344,0
+MUFG.US,D,20150902,000000,5.12929,5.15331,5.01755,5.13716,1483494.4894085,0
+MUFG.US,D,20150903,000000,5.10518,5.16916,5.0973,5.12929,1540784.670198,0
+MUFG.US,D,20150904,000000,4.88995,4.9378,4.88995,4.92983,2049238.6675301,0
+MUFG.US,D,20150908,000000,5.00957,5.05751,5.0017,5.04964,1112432.2207867,0
+MUFG.US,D,20150909,000000,5.14524,5.16129,5.04147,5.04147,1270007.2789402,0
+MUFG.US,D,20150910,000000,5.01755,5.04964,5.0017,5.02581,1323624.4518087,0
+MUFG.US,D,20150911,000000,5.04964,5.08932,5.02581,5.08154,1175611.2876112,0
+MUFG.US,D,20150914,000000,5.00957,5.01755,4.88189,4.9697,4405226.0572219,0
+MUFG.US,D,20150915,000000,4.9697,5.05751,4.96182,5.04147,1847282.5578715,0
+MUFG.US,D,20150916,000000,5.08932,5.15331,5.08932,5.13716,1668023.3265734,0
+MUFG.US,D,20150917,000000,5.06559,5.16129,5.05751,5.08154,1105833.5043742,0
+MUFG.US,D,20150918,000000,4.88995,4.91397,4.86594,4.86594,1124590.9282204,0
+MUFG.US,D,20150921,000000,4.88189,4.91397,4.8741,4.88995,884655.77094513,0
+MUFG.US,D,20150922,000000,4.81021,4.83414,4.76226,4.81021,1640192.1472566,0
+MUFG.US,D,20150923,000000,4.81837,4.83414,4.78629,4.81021,971716.15450204,0
+MUFG.US,D,20150924,000000,4.75429,4.77831,4.69856,4.76226,1884294.6957804,0
+MUFG.US,D,20150925,000000,5.0017,5.0335,4.9378,4.96182,1704502.5712957,0
+MUFG.US,D,20150928,000000,4.94905,4.95711,4.86036,4.86843,1181992.4753596,0
+MUFG.US,D,20150929,000000,4.7958,4.83615,4.7637,4.81213,1745464.5717891,0
+MUFG.US,D,20150930,000000,4.8523,4.90869,4.82011,4.90869,2148677.3687989,0
+MUFG.US,D,20151001,000000,4.96528,4.98123,4.90869,4.98123,1384438.8051176,0
+MUFG.US,D,20151002,000000,4.933,5.05387,4.90062,5.05387,1799433.5374253,0
+MUFG.US,D,20151005,000000,5.08615,5.13448,5.08615,5.11843,1517361.3085479,0
+MUFG.US,D,20151006,000000,5.12641,5.15042,5.09412,5.13448,995370.5753073,0
+MUFG.US,D,20151007,000000,5.20711,5.24727,5.16657,5.19894,1563780.2601691,0
+MUFG.US,D,20151008,000000,5.18271,5.2392,5.15042,5.2392,1418058.9529968,0
+MUFG.US,D,20151009,000000,5.21499,5.22306,5.17473,5.19894,914232.3836095,0
+MUFG.US,D,20151012,000000,5.21499,5.23123,5.19078,5.21499,497826.31700284,0
+MUFG.US,D,20151013,000000,5.09412,5.12641,5.07808,5.09412,2516901.3567177,0
+MUFG.US,D,20151014,000000,4.98949,5.00554,4.933,4.94088,1280471.5525696,0
+MUFG.US,D,20151015,000000,5.02956,5.08615,5.00554,5.08615,1435551.7963318,0
+MUFG.US,D,20151016,000000,5.11036,5.13448,5.07808,5.12641,1397464.5047866,0
+MUFG.US,D,20151019,000000,5.02956,5.06982,5.02956,5.06174,1009411.0618063,0
+MUFG.US,D,20151020,000000,5.1022,5.13448,5.09412,5.1022,789304.31878548,0
+MUFG.US,D,20151021,000000,5.18271,5.19078,5.12641,5.13448,1169434.0980358,0
+MUFG.US,D,20151022,000000,5.21499,5.26332,5.20711,5.23123,1208515.3602709,0
+MUFG.US,D,20151023,000000,5.26332,5.31972,5.26332,5.31972,806422.47159861,0
+MUFG.US,D,20151026,000000,5.28763,5.30377,5.26332,5.27158,917458.88532536,0
+MUFG.US,D,20151027,000000,5.23123,5.24727,5.20711,5.23123,830364.15513729,0
+MUFG.US,D,20151028,000000,5.24727,5.31164,5.24727,5.30377,793270.83428197,0
+MUFG.US,D,20151029,000000,5.22306,5.23123,5.19078,5.20711,722553.20231939,0
+MUFG.US,D,20151030,000000,5.27158,5.27158,5.19078,5.21499,907534.79053158,0
+MUFG.US,D,20151102,000000,5.15042,5.23123,5.14236,5.22306,967163.66466166,0
+MUFG.US,D,20151103,000000,5.19078,5.23123,5.19078,5.21499,1193450.7196789,0
+MUFG.US,D,20151104,000000,5.21499,5.2392,5.19078,5.20711,989797.05379491,0
+MUFG.US,D,20151105,000000,5.2392,5.27158,5.21499,5.2392,665731.38468211,0
+MUFG.US,D,20151106,000000,5.2392,5.27956,5.21499,5.25535,1647207.1864711,0
+MUFG.US,D,20151109,000000,5.30377,5.37621,5.2957,5.33586,1478546.4929061,0
+MUFG.US,D,20151110,000000,5.41647,5.43251,5.39235,5.4085,2055752.0377681,0
+MUFG.US,D,20151111,000000,5.44876,5.46489,5.41647,5.42483,669453.3105324,0
+MUFG.US,D,20151112,000000,5.33586,5.33586,5.27956,5.28763,1486792.8068077,0
+MUFG.US,D,20151113,000000,5.47297,5.53734,5.43251,5.50525,4341272.6299856,0
+MUFG.US,D,20151116,000000,5.4085,5.47297,5.37621,5.47297,1618918.0520721,0
+MUFG.US,D,20151117,000000,5.45673,5.49708,5.43251,5.45673,2353876.6330854,0
+MUFG.US,D,20151118,000000,5.44068,5.47297,5.43251,5.46489,1244245.2239495,0
+MUFG.US,D,20151119,000000,5.48901,5.50525,5.45673,5.45673,1054548.7800042,0
+MUFG.US,D,20151120,000000,5.45673,5.48094,5.42483,5.42483,1627356.9152696,0
+MUFG.US,D,20151123,000000,5.41647,5.44876,5.4085,5.43251,1277122.2356271,0
+MUFG.US,D,20151124,000000,5.39235,5.4085,5.34403,5.38429,1672763.1616747,0
+MUFG.US,D,20151125,000000,5.31164,5.33586,5.2957,5.31164,909766.28075055,0
+MUFG.US,D,20151127,000000,5.27956,5.30377,5.27956,5.2957,455071.0060397,0
+MUFG.US,D,20151130,000000,5.2392,5.2392,5.19078,5.20711,1130477.7326414,0
+MUFG.US,D,20151201,000000,5.27158,5.30377,5.26332,5.30377,811915.85097161,0
+MUFG.US,D,20151202,000000,5.30377,5.32788,5.25535,5.26332,734171.7309175,0
+MUFG.US,D,20151203,000000,5.2957,5.2957,5.19078,5.20711,1309301.9066113,0
+MUFG.US,D,20151204,000000,5.24727,5.31972,5.2392,5.31164,955668.99209717,0
+MUFG.US,D,20151207,000000,5.26332,5.27158,5.22306,5.25535,1083702.8250245,0
+MUFG.US,D,20151208,000000,5.17473,5.18271,5.12641,5.14236,1343118.7670145,0
+MUFG.US,D,20151209,000000,5.15042,5.20711,5.07808,5.11036,2027341.1289495,0
+MUFG.US,D,20151210,000000,5.18271,5.21499,5.1585,5.16657,1702540.6500911,0
+MUFG.US,D,20151211,000000,5.03763,5.03763,4.98949,4.99747,1777472.5096174,0
+MUFG.US,D,20151214,000000,5.0456,5.07808,4.98949,5.0456,3055343.0854812,0
+MUFG.US,D,20151215,000000,5.01352,5.06174,5.00554,5.0213,3128787.6317972,0
+MUFG.US,D,20151216,000000,5.12641,5.19078,5.09412,5.18271,1962331.282603,0
+MUFG.US,D,20151217,000000,5.15042,5.15042,5.08615,5.11036,1427241.993203,0
+MUFG.US,D,20151218,000000,5.00554,5.01352,4.96528,4.98123,1323397.5558816,0
+MUFG.US,D,20151221,000000,4.99747,5.00554,4.92493,4.97335,1511230.9552878,0
+MUFG.US,D,20151222,000000,5.0213,5.02956,4.97335,5.0213,1578569.0869048,0
+MUFG.US,D,20151223,000000,5.06982,5.14236,5.06174,5.12641,1364826.8787202,0
+MUFG.US,D,20151224,000000,5.06982,5.11843,5.06174,5.11843,700153.9947623,0
+MUFG.US,D,20151228,000000,5.02956,5.06174,5.01352,5.06174,1347564.0537334,0
+MUFG.US,D,20151229,000000,5.11843,5.15042,5.11843,5.13448,1108124.3205925,0
+MUFG.US,D,20151230,000000,5.07808,5.09412,5.06174,5.07808,640836.32192675,0
+MUFG.US,D,20151231,000000,5.0456,5.0456,5.00554,5.01352,560891.93586382,0
+MUFG.US,D,20160104,000000,4.95711,4.98949,4.91676,4.96528,1619687.2084489,0
+MUFG.US,D,20160105,000000,5.02956,5.04166,4.98949,5.02956,992155.5224685,0
+MUFG.US,D,20160106,000000,4.933,4.95711,4.90062,4.94088,968081.65644018,0
+MUFG.US,D,20160107,000000,4.86036,4.89851,4.81213,4.82827,1771819.8867726,0
+MUFG.US,D,20160108,000000,4.83615,4.84442,4.69126,4.69126,1117608.1540231,0
+MUFG.US,D,20160111,000000,4.74747,4.77178,4.69126,4.75544,1602437.9139531,0
+MUFG.US,D,20160112,000000,4.683,4.71528,4.59432,4.66686,25335844.522027,0
+MUFG.US,D,20160113,000000,4.73939,4.74747,4.61055,4.61853,5802437.6459063,0
+MUFG.US,D,20160114,000000,4.64265,4.73939,4.6146,4.72336,1463566.1576815,0
+MUFG.US,D,20160115,000000,4.49766,4.52187,4.44914,4.49766,2411874.5626385,0
+MUFG.US,D,20160119,000000,4.44914,4.45731,4.36863,4.40908,1732811.4810279,0
+MUFG.US,D,20160120,000000,4.24776,4.27197,4.14313,4.24776,2509449.1785611,0
+MUFG.US,D,20160121,000000,4.11882,4.22365,4.10268,4.18339,2026462.6878372,0
+MUFG.US,D,20160122,000000,4.24776,4.34451,4.23979,4.33654,1690895.0605108,0
+MUFG.US,D,20160125,000000,4.22365,4.23979,4.18339,4.19136,1937709.95209,0
+MUFG.US,D,20160126,000000,4.18339,4.23979,4.17513,4.21558,2356135.1842865,0
+MUFG.US,D,20160127,000000,4.27995,4.36056,4.23979,4.264,2186362.9088401,0
+MUFG.US,D,20160128,000000,4.27995,4.29225,4.19136,4.22365,4627075.1111693,0
+MUFG.US,D,20160129,000000,4.03014,4.08654,3.98988,4.08654,3959044.5838129,0
+MUFG.US,D,20160201,000000,3.89313,3.92551,3.86076,3.9011,3344345.0073986,0
+MUFG.US,D,20160202,000000,3.84471,3.84471,3.73998,3.75622,3921030.1487581,0
+MUFG.US,D,20160203,000000,3.73998,3.74805,3.60288,3.65927,8981076.8108275,0
+MUFG.US,D,20160204,000000,3.732,3.74805,3.66745,3.69963,4547120.3170364,0
+MUFG.US,D,20160205,000000,3.64323,3.67551,3.60288,3.60288,2737924.0099031,0
+MUFG.US,D,20160208,000000,3.57079,3.58703,3.5142,3.56262,4065629.4659788,0
+MUFG.US,D,20160209,000000,3.38526,3.42571,3.33693,3.36921,3542234.6840883,0
+MUFG.US,D,20160210,000000,3.28851,3.32895,3.24835,3.26439,3400691.1762346,0
+MUFG.US,D,20160211,000000,3.18378,3.19185,3.11124,3.14352,3228846.654041,0
+MUFG.US,D,20160212,000000,3.22423,3.31291,3.20799,3.31291,9303139.9672625,0
+MUFG.US,D,20160216,000000,3.45789,3.47394,3.42571,3.44185,3589105.3459497,0
+MUFG.US,D,20160217,000000,3.47394,3.50622,3.44992,3.47394,3727880.3071697,0
+MUFG.US,D,20160218,000000,3.52236,3.52236,3.44992,3.47394,4391097.1021275,0
+MUFG.US,D,20160219,000000,3.4014,3.42571,3.39746,3.41754,1837774.7858798,0
+MUFG.US,D,20160222,000000,3.42571,3.44185,3.39333,3.41754,1891563.6919041,0
+MUFG.US,D,20160223,000000,3.35316,3.38526,3.32895,3.33693,2194235.5730268,0
+MUFG.US,D,20160224,000000,3.36105,3.42571,3.33693,3.4014,1404467.054317,0
+MUFG.US,D,20160225,000000,3.44992,3.49008,3.41754,3.48201,2735872.579296,0
+MUFG.US,D,20160226,000000,3.50622,3.50622,3.44185,3.46596,1370138.1168673,0
+MUFG.US,D,20160229,000000,3.47394,3.47394,3.44579,3.45789,1584884.7038118,0
+MUFG.US,D,20160301,000000,3.45789,3.54667,3.44579,3.53043,2972171.1568954,0
+MUFG.US,D,20160302,000000,3.58703,3.61104,3.57079,3.61104,1283427.4444641,0
+MUFG.US,D,20160303,000000,3.84471,3.88497,3.82866,3.87709,3160033.6988977,0
+MUFG.US,D,20160304,000000,3.94156,3.95751,3.89313,3.91744,4277637.6896928,0
+MUFG.US,D,20160307,000000,3.87709,3.92551,3.86076,3.88497,2287249.372653,0
+MUFG.US,D,20160308,000000,3.8206,3.8206,3.75622,3.77226,1902662.8578067,0
+MUFG.US,D,20160309,000000,3.77226,3.77226,3.70789,3.732,1159269.5768239,0
+MUFG.US,D,20160310,000000,3.78841,3.82866,3.69579,3.764,1529241.0797043,0
+MUFG.US,D,20160311,000000,3.91744,3.96557,3.90928,3.94972,1988638.7204643,0
+MUFG.US,D,20160314,000000,4.06233,4.07847,4.03014,4.05425,2322301.6709712,0
+MUFG.US,D,20160315,000000,3.98988,3.99786,3.94156,3.99786,2588634.8163173,0
+MUFG.US,D,20160316,000000,3.86076,3.87709,3.8206,3.87709,5967385.780884,0
+MUFG.US,D,20160317,000000,3.88497,3.97375,3.86902,3.95751,2601938.4114567,0
+MUFG.US,D,20160318,000000,3.91744,3.94972,3.90928,3.94156,1454307.138564,0
+MUFG.US,D,20160321,000000,3.94156,3.98162,3.9011,3.96557,2187068.5759896,0
+MUFG.US,D,20160322,000000,3.93339,3.98988,3.92551,3.95751,2244478.4495847,0
+MUFG.US,D,20160323,000000,3.9011,3.9011,3.82866,3.84471,2010277.0981006,0
+MUFG.US,D,20160324,000000,3.732,3.732,3.69166,3.732,1443124.708101,0
+MUFG.US,D,20160328,000000,3.764,3.79657,3.74805,3.78841,1113245.0910577,0
+MUFG.US,D,20160329,000000,3.71577,3.77226,3.68348,3.77226,1895914.2651855,0
+MUFG.US,D,20160330,000000,3.67551,3.70789,3.65927,3.68348,1210955.0118909,0
+MUFG.US,D,20160331,000000,3.68348,3.73998,3.68348,3.69963,1163113.2770938,0
+MUFG.US,D,20160401,000000,3.61902,3.66745,3.61104,3.64323,1248512.5326705,0
+MUFG.US,D,20160404,000000,3.65927,3.67551,3.62719,3.63516,1399711.6071107,0
+MUFG.US,D,20160405,000000,3.5142,3.5142,3.47394,3.49008,2025374.0037098,0
+MUFG.US,D,20160406,000000,3.5142,3.54667,3.47,3.54667,1364937.2042627,0
+MUFG.US,D,20160407,000000,3.52236,3.53043,3.46596,3.50622,1107109.5337625,0
+MUFG.US,D,20160408,000000,3.61902,3.64737,3.5948,3.61104,1266745.3897861,0
+MUFG.US,D,20160411,000000,3.57079,3.57876,3.53043,3.53841,1095817.818564,0
+MUFG.US,D,20160412,000000,3.73998,3.80445,3.71577,3.77226,3727635.7175235,0
+MUFG.US,D,20160413,000000,3.91744,3.95751,3.90928,3.94972,2365074.6756535,0
+MUFG.US,D,20160414,000000,3.94972,3.97375,3.92551,3.95751,1444957.569237,0
+MUFG.US,D,20160415,000000,3.89313,3.9011,3.86902,3.87709,1562318.9671339,0
+MUFG.US,D,20160418,000000,3.84471,3.91744,3.8206,3.88497,1484046.1171212,0
+MUFG.US,D,20160419,000000,4.05425,4.08654,4.03014,4.04638,1040975.6158505,0
+MUFG.US,D,20160420,000000,4.02198,4.06233,3.99786,4.04638,1344024.269109,0
+MUFG.US,D,20160421,000000,3.96557,3.98988,3.93339,3.93339,1345375.2366016,0
+MUFG.US,D,20160422,000000,4.19934,4.27197,4.19934,4.264,3761006.0717216,0
+MUFG.US,D,20160425,000000,4.21558,4.23556,4.16734,4.17513,4090813.8730816,0
+MUFG.US,D,20160426,000000,4.0705,4.09471,4.04638,4.09471,2297689.7077213,0
+MUFG.US,D,20160427,000000,4.03831,4.04638,3.98988,4.03831,1568972.8463176,0
+MUFG.US,D,20160428,000000,3.82866,3.86076,3.73998,3.74805,2113575.1117443,0
+MUFG.US,D,20160429,000000,3.73998,3.74805,3.67551,3.70789,1507028.1766011,0
+MUFG.US,D,20160502,000000,3.78841,3.80445,3.77226,3.79657,1152424.1891512,0
+MUFG.US,D,20160503,000000,3.72374,3.74402,3.70789,3.71577,1124695.0089209,0
+MUFG.US,D,20160504,000000,3.69963,3.72374,3.67551,3.69166,1530584.7615479,0
+MUFG.US,D,20160505,000000,3.69963,3.72374,3.69166,3.69963,1214587.4283388,0
+MUFG.US,D,20160506,000000,3.66745,3.69963,3.64323,3.67551,1276416.5684777,0
+MUFG.US,D,20160509,000000,3.69963,3.71981,3.66745,3.68348,969356.64502144,0
+MUFG.US,D,20160510,000000,3.73998,3.79657,3.732,3.79657,1147647.9258048,0
+MUFG.US,D,20160511,000000,3.73998,3.75622,3.69963,3.732,1219393.8750884,0
+MUFG.US,D,20160512,000000,3.78024,3.78841,3.71174,3.73998,984828.24115249,0
+MUFG.US,D,20160513,000000,3.68348,3.70789,3.62719,3.63516,1395393.2988464,0
+MUFG.US,D,20160516,000000,3.69963,3.81242,3.69166,3.69166,1733052.9482531,0
+MUFG.US,D,20160517,000000,3.68348,3.732,3.66745,3.69166,1612494.1912365,0
+MUFG.US,D,20160518,000000,3.84471,3.89726,3.8206,3.86076,2748649.5260908,0
+MUFG.US,D,20160519,000000,3.86076,3.87709,3.80445,3.83673,1283454.5054463,0
+MUFG.US,D,20160520,000000,3.87709,3.9011,3.85288,3.87709,1551548.6962449,0
+MUFG.US,D,20160523,000000,3.9011,3.91744,3.88094,3.89313,748455.7662557,0
+MUFG.US,D,20160524,000000,3.89313,3.92551,3.86902,3.91744,1873754.4432396,0
+MUFG.US,D,20160525,000000,3.94156,3.98988,3.93339,3.97375,2343368.6455618,0
+MUFG.US,D,20160526,000000,3.94156,3.96557,3.92551,3.95751,1205084.8603821,0
+MUFG.US,D,20160527,000000,3.94156,3.97375,3.92945,3.97375,1449503.8142354,0
+MUFG.US,D,20160531,000000,3.98162,3.98988,3.92945,3.95751,1955701.3419804,0
+MUFG.US,D,20160601,000000,3.94156,3.94156,3.91744,3.93339,1063245.7633389,0
+MUFG.US,D,20160602,000000,3.86902,3.90649,3.84471,3.88497,1513574.8526633,0
+MUFG.US,D,20160603,000000,3.89313,3.91331,3.85288,3.89313,1147892.515451,0
+MUFG.US,D,20160606,000000,3.89313,3.95751,3.89313,3.94156,1508332.3077785,0
+MUFG.US,D,20160607,000000,3.96557,4.01006,3.96557,3.98162,1612793.943654,0
+MUFG.US,D,20160608,000000,4.04638,4.0705,4.03014,4.03831,951257.01120248,0
+MUFG.US,D,20160609,000000,3.92551,3.92551,3.87709,3.9011,1634607.1768672,0
+MUFG.US,D,20160610,000000,3.87709,3.90928,3.84471,3.9011,2583365.2104504,0
+MUFG.US,D,20160613,000000,3.78024,3.8206,3.75622,3.75622,1193570.4124845,0
+MUFG.US,D,20160614,000000,3.69963,3.71577,3.65534,3.68348,1949334.7255301,0
+MUFG.US,D,20160615,000000,3.70789,3.74805,3.69963,3.69963,1472878.2579563,0
+MUFG.US,D,20160616,000000,3.72374,3.74805,3.69166,3.73998,1266822.4095045,0
+MUFG.US,D,20160617,000000,3.732,3.79657,3.71577,3.77226,2385097.7208179,0
+MUFG.US,D,20160620,000000,3.84471,3.88497,3.82866,3.83673,769306.25298918,0
+MUFG.US,D,20160621,000000,3.86902,3.90515,3.85288,3.88497,1462225.5982589,0
+MUFG.US,D,20160622,000000,3.84471,3.88497,3.8206,3.8206,749720.34676692,0
+MUFG.US,D,20160623,000000,3.93339,3.96557,3.92551,3.95751,1753468.3776584,0
+MUFG.US,D,20160624,000000,3.72374,3.81242,3.71577,3.764,1549067.4123448,0
+MUFG.US,D,20160627,000000,3.60288,3.61104,3.49815,3.53841,2202977.3110628,0
+MUFG.US,D,20160628,000000,3.57876,3.61104,3.56262,3.57876,1523244.9905478,0
+MUFG.US,D,20160629,000000,3.62719,3.67551,3.60288,3.6515,2266143.8882032,0
+MUFG.US,D,20160630,000000,3.60288,3.61104,3.54667,3.57079,2033435.0539644,0
+MUFG.US,D,20160701,000000,3.55464,3.58703,3.53841,3.56262,1527089.7316247,0
+MUFG.US,D,20160705,000000,3.5142,3.5142,3.41754,3.45789,4493794.5701293,0
+MUFG.US,D,20160706,000000,3.39333,3.45789,3.35316,3.44992,3337400.7430605,0
+MUFG.US,D,20160707,000000,3.45789,3.49008,3.41754,3.44992,1189507.1019365,0
+MUFG.US,D,20160708,000000,3.45789,3.52236,3.44992,3.49815,1492927.3232958,0
+MUFG.US,D,20160711,000000,3.61104,3.61104,3.56262,3.57876,2709565.1414347,0
+MUFG.US,D,20160712,000000,3.71577,3.79254,3.70789,3.77226,4346455.8488711,0
+MUFG.US,D,20160713,000000,3.86902,3.87709,3.8206,3.87709,2642234.2954667,0
+MUFG.US,D,20160714,000000,3.86902,3.88497,3.82866,3.86076,2721371.0152937,0
+MUFG.US,D,20160715,000000,3.94972,3.99786,3.94559,3.97375,2240808.5640847,0
+MUFG.US,D,20160718,000000,3.96557,4.02198,3.94972,4.00593,1584566.2168682,0
+MUFG.US,D,20160719,000000,3.9011,3.94972,3.9011,3.93339,991289.57104024,0
+MUFG.US,D,20160720,000000,3.90928,3.91744,3.86902,3.89313,2975240.4967535,0
+MUFG.US,D,20160721,000000,3.9011,3.90928,3.85691,3.86902,1669216.0914013,0
+MUFG.US,D,20160722,000000,3.90928,3.90928,3.88094,3.88497,498054.25373696,0
+MUFG.US,D,20160725,000000,3.85288,3.86076,3.83673,3.85288,842637.35134161,0
+MUFG.US,D,20160726,000000,3.81242,3.83673,3.78841,3.79657,777672.2596963,0
+MUFG.US,D,20160727,000000,3.79657,3.81242,3.77226,3.80445,1226894.9711743,0
+MUFG.US,D,20160728,000000,3.72374,3.752,3.70789,3.74805,1170966.1659474,0
+MUFG.US,D,20160729,000000,4.03014,4.11085,4.02198,4.11085,6550797.6579175,0
+MUFG.US,D,20160801,000000,4.19136,4.30416,4.16724,4.16724,2244845.8544575,0
+MUFG.US,D,20160802,000000,4.03831,4.05425,3.94972,3.98162,2512306.1937901,0
+MUFG.US,D,20160803,000000,3.90928,3.90928,3.87709,3.90928,1026553.1531806,0
+MUFG.US,D,20160804,000000,3.97375,4.01419,3.96557,3.99786,1198063.5763255,0
+MUFG.US,D,20160805,000000,4.01419,4.06233,3.99786,4.05425,1555243.5611131,0
+MUFG.US,D,20160808,000000,4.13506,4.24776,4.13506,4.20741,6440867.6220372,0
+MUFG.US,D,20160809,000000,4.21558,4.23979,4.19136,4.22365,698008.89152475,0
+MUFG.US,D,20160810,000000,4.23171,4.24776,4.20741,4.23171,1187892.8102716,0
+MUFG.US,D,20160811,000000,4.25574,4.30416,4.23171,4.28821,2062990.8504887,0
+MUFG.US,D,20160812,000000,4.21558,4.23979,4.18339,4.21558,1877062.1279019,0
+MUFG.US,D,20160815,000000,4.18339,4.23556,4.17513,4.19934,1075821.8343817,0
+MUFG.US,D,20160816,000000,4.15918,4.1954,4.15918,4.15918,1095540.9639006,0
+MUFG.US,D,20160817,000000,4.24776,4.28821,4.24776,4.27197,570708.82753607,0
+MUFG.US,D,20160818,000000,4.25574,4.29609,4.24363,4.25574,543920.5368384,0
+MUFG.US,D,20160819,000000,4.27197,4.27995,4.23171,4.25574,436979.69867678,0
+MUFG.US,D,20160822,000000,4.21558,4.24776,4.19934,4.24776,794217.96865663,0
+MUFG.US,D,20160823,000000,4.24776,4.24776,4.20337,4.20741,656808.54622725,0
+MUFG.US,D,20160824,000000,4.22365,4.22365,4.18339,4.19136,500159.80630831,0
+MUFG.US,D,20160825,000000,4.19136,4.19136,4.16724,4.19136,379545.88652049,0
+MUFG.US,D,20160826,000000,4.19136,4.19934,4.11882,4.15918,690172.65558324,0
+MUFG.US,D,20160829,000000,4.19136,4.23171,4.18733,4.23171,894123.99227067,0
+MUFG.US,D,20160830,000000,4.25574,4.30416,4.25574,4.30416,2177752.3124868,0
+MUFG.US,D,20160831,000000,4.40091,4.44914,4.36056,4.44117,4911710.8477003,0
+MUFG.US,D,20160901,000000,4.49766,4.52187,4.44117,4.52187,5204069.3722093,0
+MUFG.US,D,20160902,000000,4.53792,4.60229,4.52582,4.54608,2533490.7795722,0
+MUFG.US,D,20160906,000000,4.44914,4.46548,4.39284,4.42512,1259237.0080512,0
+MUFG.US,D,20160907,000000,4.38506,4.38506,4.36056,4.3768,1017785.3949695,0
+MUFG.US,D,20160908,000000,4.31223,4.33654,4.30416,4.31223,1559468.1967469,0
+MUFG.US,D,20160909,000000,4.28821,4.32443,4.25574,4.264,3617956.5161315,0
+MUFG.US,D,20160912,000000,4.22365,4.27197,4.21558,4.264,763344.51046388,0
+MUFG.US,D,20160913,000000,4.17513,4.17513,4.0705,4.07847,4806596.6258327,0
+MUFG.US,D,20160914,000000,4.00593,4.02611,3.96557,3.97375,1798769.5025561,0
+MUFG.US,D,20160915,000000,3.95751,4.00593,3.92551,3.97375,1748962.7241333,0
+MUFG.US,D,20160916,000000,4.03014,4.03831,3.98162,3.99786,1527835.9902474,0
+MUFG.US,D,20160919,000000,4.02198,4.05425,3.98988,4.01419,1103229.4052474,0
+MUFG.US,D,20160920,000000,4.11882,4.11882,4.0583,4.0705,7530738.269374,0
+MUFG.US,D,20160921,000000,4.34451,4.40908,4.33654,4.40091,3295936.0327837,0
+MUFG.US,D,20160922,000000,4.45327,4.48153,4.40091,4.44914,2857609.5298423,0
+MUFG.US,D,20160923,000000,4.35249,4.36863,4.3202,4.35249,1063285.3140051,0
+MUFG.US,D,20160926,000000,4.264,4.28821,4.23979,4.264,3007966.5914153,0
+MUFG.US,D,20160927,000000,4.21558,4.29609,4.20741,4.20741,3995068.995874,0
+MUFG.US,D,20160928,000000,4.19078,4.19078,4.07645,4.14188,3066142.4989663,0
+MUFG.US,D,20160929,000000,4.15821,4.16225,4.05186,4.06022,3169455.0839081,0
+MUFG.US,D,20160930,000000,4.07645,4.12554,4.05186,4.12554,3285031.4977911,0
+MUFG.US,D,20161003,000000,4.08471,4.09269,4.05186,4.08471,949185.8052623,0
+MUFG.US,D,20161004,000000,4.12554,4.13352,4.08471,4.10912,796409.9082094,0
+MUFG.US,D,20161005,000000,4.14995,4.17445,4.13352,4.15821,947053.19170882,0
+MUFG.US,D,20161006,000000,4.15821,4.15821,4.11738,4.14188,503081.35157167,0
+MUFG.US,D,20161007,000000,4.13352,4.14188,4.08048,4.12554,837075.27870627,0
+MUFG.US,D,20161010,000000,4.13352,4.17445,4.13352,4.16629,1750404.2418353,0
+MUFG.US,D,20161011,000000,4.10105,4.11738,4.04378,4.06022,2916340.187527,0
+MUFG.US,D,20161012,000000,4.02745,4.03562,3.97845,3.99478,1395602.5010545,0
+MUFG.US,D,20161013,000000,3.97845,3.98652,3.94569,3.97845,1104071.4181146,0
+MUFG.US,D,20161014,000000,3.99478,4.01832,3.97029,3.97845,1344707.0385043,0
+MUFG.US,D,20161017,000000,3.99478,4.01525,3.97845,3.99478,591965.22900154,0
+MUFG.US,D,20161018,000000,4.01929,4.02745,3.99478,4.02745,827312.50899829,0
+MUFG.US,D,20161019,000000,4.02745,4.06809,4.02745,4.04378,607955.14702113,0
+MUFG.US,D,20161020,000000,4.09269,4.13352,4.06809,4.11738,1470786.235876,0
+MUFG.US,D,20161021,000000,4.09269,4.11738,4.08471,4.10912,579629.58437691,0
+MUFG.US,D,20161024,000000,4.09269,4.10912,4.08471,4.10105,487141.39228833,0
+MUFG.US,D,20161025,000000,4.11738,4.15408,4.10912,4.14188,1174993.0482502,0
+MUFG.US,D,20161026,000000,4.13352,4.15821,4.11738,4.14188,691192.64644825,0
+MUFG.US,D,20161027,000000,4.15821,4.19886,4.13766,4.19886,705556.82392585,0
+MUFG.US,D,20161028,000000,4.20712,4.20712,4.16629,4.18272,616431.4792708,0
+MUFG.US,D,20161031,000000,4.20712,4.21529,4.19886,4.20712,463400.58450164,0
+MUFG.US,D,20161101,000000,4.21529,4.23171,4.16629,4.21529,900491.64952797,0
+MUFG.US,D,20161102,000000,4.17445,4.17445,4.10105,4.12554,2359676.0097179,0
+MUFG.US,D,20161103,000000,4.14995,4.16629,4.11738,4.13352,1310364.5705635,0
+MUFG.US,D,20161104,000000,4.06809,4.09269,4.04782,4.06022,855775.45816718,0
+MUFG.US,D,20161107,000000,4.11738,4.14188,4.10912,4.13352,2950864.7966937,0
+MUFG.US,D,20161108,000000,4.10912,4.20712,4.10912,4.16629,1190267.9318572,0
+MUFG.US,D,20161109,000000,4.06809,4.20712,4.06809,4.17445,5394944.0096845,0
+MUFG.US,D,20161110,000000,4.29695,4.38678,4.29695,4.36248,3910703.2616533,0
+MUFG.US,D,20161111,000000,4.61575,4.69741,4.59124,4.69741,3607232.0407507,0
+MUFG.US,D,20161114,000000,4.74641,4.89754,4.73815,4.86074,2750661.4060317,0
+MUFG.US,D,20161115,000000,4.86074,4.89341,4.79522,4.89341,2862464.8945212,0
+MUFG.US,D,20161116,000000,5.08144,5.08941,4.99958,5.02409,2263630.3392859,0
+MUFG.US,D,20161117,000000,5.00775,5.04858,4.99958,5.04858,1347320.5048942,0
+MUFG.US,D,20161118,000000,4.91782,4.91782,4.83615,4.86074,1556044.982507,0
+MUFG.US,D,20161121,000000,4.96691,5.02409,4.91782,5.00775,2492382.0252912,0
+MUFG.US,D,20161122,000000,4.99142,5.08144,4.98316,5.07318,2415838.996521,0
+MUFG.US,D,20161123,000000,4.98316,5.11392,4.96691,5.10575,4325558.5258224,0
+MUFG.US,D,20161125,000000,4.77082,4.81981,4.76255,4.81981,2279208.0977314,0
+MUFG.US,D,20161128,000000,4.86892,4.90139,4.85258,4.87689,2995451.9279858,0
+MUFG.US,D,20161129,000000,4.90984,4.92608,4.85258,4.86074,4340849.0215345,0
+MUFG.US,D,20161130,000000,4.86892,4.93425,4.86892,4.90139,1894952.5595128,0
+MUFG.US,D,20161201,000000,4.91782,4.98316,4.90139,4.91782,2163786.7640921,0
+MUFG.US,D,20161202,000000,5.17925,5.19578,5.11392,5.15485,2686932.7931084,0
+MUFG.US,D,20161205,000000,5.14677,5.17108,5.11392,5.15485,1545892.9509792,0
+MUFG.US,D,20161206,000000,5.14677,5.20385,5.12218,5.19568,1790199.4976759,0
+MUFG.US,D,20161207,000000,5.26111,5.29377,5.24458,5.27735,2374847.8534315,0
+MUFG.US,D,20161208,000000,5.34268,5.39994,5.34268,5.38361,1960479.6869409,0
+MUFG.US,D,20161209,000000,5.44068,5.47335,5.43251,5.44884,2292862.4448315,0
+MUFG.US,D,20161212,000000,5.29377,5.34268,5.24458,5.25276,2187121.6571468,0
+MUFG.US,D,20161213,000000,5.28561,5.31002,5.24055,5.26909,2046828.1585063,0
+MUFG.US,D,20161214,000000,5.26909,5.36728,5.23642,5.26909,2319997.3242619,0
+MUFG.US,D,20161215,000000,5.25276,5.33451,5.23642,5.31002,3355300.5419345,0
+MUFG.US,D,20161216,000000,5.30195,5.31002,5.24458,5.25276,1343604.8238859,0
+MUFG.US,D,20161219,000000,5.26111,5.27735,5.22009,5.25276,1755053.5267272,0
+MUFG.US,D,20161220,000000,5.19568,5.22835,5.17925,5.20385,1881787.3917051,0
+MUFG.US,D,20161221,000000,5.17925,5.18761,5.14677,5.16292,946914.76437714,0
+MUFG.US,D,20161222,000000,5.16292,5.17108,5.12218,5.13025,2303468.2682137,0
+MUFG.US,D,20161223,000000,5.13832,5.15485,5.12218,5.14677,397669.45890057,0
+MUFG.US,D,20161227,000000,5.14677,5.14677,5.10575,5.13025,657706.76267267,0
+MUFG.US,D,20161228,000000,5.09739,5.10575,5.05666,5.06501,756371.10352961,0
+MUFG.US,D,20161229,000000,4.99958,5.01178,4.95875,4.98316,750539.46187994,0
+MUFG.US,D,20161230,000000,5.02409,5.04051,4.99555,5.03235,1200975.7543259,0
+MUFG.US,D,20170103,000000,5.03235,5.10575,5.03235,5.08941,1270742.0886858,0
+MUFG.US,D,20170104,000000,5.13832,5.22009,5.13025,5.21191,1513130.4280721,0
+MUFG.US,D,20170105,000000,5.23642,5.26111,5.19568,5.23642,1154754.5560357,0
+MUFG.US,D,20170106,000000,5.18761,5.22835,5.17108,5.20385,1214655.0807941,0
+MUFG.US,D,20170109,000000,5.20385,5.20385,5.14677,5.15485,775228.44484829,0
+MUFG.US,D,20170110,000000,5.13025,5.17108,5.11392,5.13025,690855.42497859,0
+MUFG.US,D,20170111,000000,5.16292,5.19568,5.13832,5.18761,1688302.4102611,0
+MUFG.US,D,20170112,000000,5.18761,5.21191,5.11151,5.16292,1803726.8663214,0
+MUFG.US,D,20170113,000000,5.17925,5.20385,5.14677,5.17925,719256.96653419,0
+MUFG.US,D,20170117,000000,5.14236,5.16705,5.08144,5.11392,2377014.8136162,0
+MUFG.US,D,20170118,000000,5.11392,5.12218,5.05666,5.12218,969664.72389496,0
+MUFG.US,D,20170119,000000,5.13832,5.19568,5.13832,5.14677,941883.50331441,0
+MUFG.US,D,20170120,000000,5.18761,5.22835,5.17925,5.19568,823825.80553115,0
+MUFG.US,D,20170123,000000,5.19568,5.22009,5.17925,5.22009,679277.48785369,0
+MUFG.US,D,20170124,000000,5.11392,5.17925,5.10575,5.17108,1378713.3257825,0
+MUFG.US,D,20170125,000000,5.17108,5.21191,5.14677,5.21191,2178995.0360509,0
+MUFG.US,D,20170126,000000,5.34268,5.39168,5.31828,5.34268,1851093.9931242,0
+MUFG.US,D,20170127,000000,5.32625,5.35373,5.26909,5.26909,1528764.390096,0
+MUFG.US,D,20170130,000000,5.29377,5.29377,5.18761,5.20385,3813654.2532683,0
+MUFG.US,D,20170131,000000,5.23642,5.24458,5.17108,5.22009,4232544.7261962,0
+MUFG.US,D,20170201,000000,5.23642,5.25276,5.18761,5.21191,983324.27503009,0
+MUFG.US,D,20170202,000000,5.21191,5.31002,5.17925,5.29377,8501434.433011,0
+MUFG.US,D,20170203,000000,5.35065,5.72662,5.35065,5.65302,12729797.196661,0
+MUFG.US,D,20170206,000000,5.42455,5.56328,5.42455,5.52244,4655433.9796377,0
+MUFG.US,D,20170207,000000,5.52244,5.53061,5.46528,5.48161,1066552.4071942,0
+MUFG.US,D,20170208,000000,5.49795,5.50602,5.42455,5.44884,1664645.9078418,0
+MUFG.US,D,20170209,000000,5.44068,5.44884,5.39168,5.44068,2261222.952683,0
+MUFG.US,D,20170210,000000,5.49795,5.52244,5.47335,5.50602,1476192.1874606,0
+MUFG.US,D,20170213,000000,5.53061,5.55511,5.52244,5.54695,1245985.4532621,0
+MUFG.US,D,20170214,000000,5.45692,5.51418,5.44884,5.49795,1562670.7599016,0
+MUFG.US,D,20170215,000000,5.51418,5.51821,5.48161,5.50602,1455797.5741953,0
+MUFG.US,D,20170216,000000,5.51821,5.53888,5.49795,5.51418,979591.94110975,0
+MUFG.US,D,20170217,000000,5.47335,5.48959,5.44491,5.48959,817602.82044756,0
+MUFG.US,D,20170221,000000,5.61219,5.62055,5.57126,5.61219,1715479.9627787,0
+MUFG.US,D,20170222,000000,5.55511,5.57126,5.52244,5.55511,1664723.9683672,0
+MUFG.US,D,20170223,000000,5.55511,5.55511,5.47335,5.50602,768819.15531079,0
+MUFG.US,D,20170224,000000,5.46528,5.47335,5.42455,5.46528,1586356.404917,0
+MUFG.US,D,20170227,000000,5.40801,5.41627,5.36728,5.40801,841483.09637294,0
+MUFG.US,D,20170228,000000,5.39994,5.43251,5.38745,5.43251,836478.89629234,0
+MUFG.US,D,20170301,000000,5.47335,5.55108,5.46528,5.49795,2820154.0081492,0
+MUFG.US,D,20170302,000000,5.49795,5.51418,5.42455,5.43251,1091989.7303992,0
+MUFG.US,D,20170303,000000,5.47335,5.47335,5.42848,5.44068,914438.46339652,0
+MUFG.US,D,20170306,000000,5.45692,5.45692,5.35065,5.38361,4065981.2587465,0
+MUFG.US,D,20170307,000000,5.39168,5.41627,5.35901,5.39994,921641.88867892,0
+MUFG.US,D,20170308,000000,5.42455,5.44884,5.37535,5.38361,923142.7323803,0
+MUFG.US,D,20170309,000000,5.38361,5.44068,5.35901,5.42455,1123504.3257071,0
+MUFG.US,D,20170310,000000,5.44884,5.47335,5.42455,5.45692,1061703.2873573,0
+MUFG.US,D,20170313,000000,5.47335,5.50602,5.45692,5.49795,929432.32911221,0
+MUFG.US,D,20170314,000000,5.44884,5.46528,5.41627,5.43251,975064.4306375,0
+MUFG.US,D,20170315,000000,5.48161,5.53061,5.48161,5.51418,845651.52842842,0
+MUFG.US,D,20170316,000000,5.51418,5.52648,5.48959,5.48959,986697.53053367,0
+MUFG.US,D,20170317,000000,5.48959,5.49382,5.45692,5.46528,863947.87477135,0
+MUFG.US,D,20170320,000000,5.42848,5.48815,5.41627,5.44884,798195.93303018,0
+MUFG.US,D,20170321,000000,5.42022,5.43251,5.28561,5.30195,1861129.4542676,0
+MUFG.US,D,20170322,000000,5.22009,5.22009,5.16292,5.21191,2076356.8940484,0
+MUFG.US,D,20170323,000000,5.17925,5.19568,5.14677,5.16292,1364614.5540912,0
+MUFG.US,D,20170324,000000,5.21191,5.27735,5.21191,5.26909,1404919.8053643,0
+MUFG.US,D,20170327,000000,5.18761,5.26111,5.16292,5.26111,1309376.8447157,0
+MUFG.US,D,20170328,000000,5.23642,5.39572,5.23642,5.37535,3554875.2851654,0
+MUFG.US,D,20170329,000000,5.30156,5.31799,5.27667,5.30156,1130062.4506463,0
+MUFG.US,D,20170330,000000,5.25189,5.31539,5.25189,5.28494,1228937.0345183,0
+MUFG.US,D,20170331,000000,5.24353,5.24353,5.21893,5.23545,648101.15482245,0
+MUFG.US,D,20170403,000000,5.19404,5.21067,5.13631,5.17762,877906.13751696,0
+MUFG.US,D,20170404,000000,5.15283,5.16926,5.1239,5.14447,2365216.2254062,0
+MUFG.US,D,20170405,000000,5.11151,5.11151,5.00419,5.02081,2275413.3153908,0
+MUFG.US,D,20170406,000000,5.00006,5.03696,4.98767,5.01245,973336.691009,0
+MUFG.US,D,20170407,000000,5.01245,5.02081,4.97114,4.98767,1539247.3982515,0
+MUFG.US,D,20170410,000000,5.04541,5.05377,5.00419,5.02081,1922913.8397052,0
+MUFG.US,D,20170411,000000,5.02081,5.04964,4.99593,5.00419,2119730.4443726,0
+MUFG.US,D,20170412,000000,5.00419,5.03705,4.97518,4.99593,1949131.7681641,0
+MUFG.US,D,20170413,000000,4.96288,4.96288,4.90504,4.92157,1530995.8803149,0
+MUFG.US,D,20170417,000000,4.95472,4.96288,4.92983,4.96288,1777500.6114065,0
+MUFG.US,D,20170418,000000,4.95472,4.98767,4.92157,4.95472,2434112.4451098,0
+MUFG.US,D,20170419,000000,5.01245,5.07856,4.9795,5.05377,13326501.219957,0
+MUFG.US,D,20170420,000000,5.11969,5.14447,5.11151,5.11969,4873439.3333152,0
+MUFG.US,D,20170421,000000,5.13631,5.19404,5.13631,5.19404,1913342.5784862,0
+MUFG.US,D,20170424,000000,5.21067,5.24353,5.2024,5.24353,3567100.6042475,0
+MUFG.US,D,20170425,000000,5.30156,5.34278,5.30156,5.30963,2935019.5508478,0
+MUFG.US,D,20170426,000000,5.36757,5.37573,5.34278,5.34278,1134125.7611943,0
+MUFG.US,D,20170427,000000,5.36757,5.37573,5.31808,5.33451,2842072.3628699,0
+MUFG.US,D,20170428,000000,5.28494,5.28494,5.22719,5.23545,1729802.5079761,0
+MUFG.US,D,20170501,000000,5.27667,5.28494,5.23545,5.26025,1695315.3678616,0
+MUFG.US,D,20170502,000000,5.28494,5.36757,5.28494,5.36757,2655667.9914818,0
+MUFG.US,D,20170503,000000,5.35085,5.36757,5.31799,5.35085,1775014.1234713,0
+MUFG.US,D,20170504,000000,5.35085,5.38399,5.27667,5.30156,1768670.4047751,0
+MUFG.US,D,20170505,000000,5.35085,5.35931,5.32616,5.35931,1355838.469424,0
+MUFG.US,D,20170508,000000,5.38399,5.39216,5.35085,5.37573,1015533.0886104,0
+MUFG.US,D,20170509,000000,5.36757,5.36757,5.30963,5.32616,1324447.7301497,0
+MUFG.US,D,20170510,000000,5.30156,5.32616,5.27667,5.30963,1734542.3430774,0
+MUFG.US,D,20170511,000000,5.35085,5.35931,5.30156,5.32616,934046.22656589,0
+MUFG.US,D,20170512,000000,5.30156,5.30156,5.26025,5.28494,905326.19806673,0
+MUFG.US,D,20170515,000000,5.28494,5.30156,5.22719,5.25189,1794341.9095563,0
+MUFG.US,D,20170516,000000,5.26841,5.27667,5.19404,5.21067,2463543.3447935,0
+MUFG.US,D,20170517,000000,5.19404,5.19404,5.08672,5.10325,5037917.0235266,0
+MUFG.US,D,20170518,000000,5.04541,5.06184,4.9795,5.05377,3454773.5898344,0
+MUFG.US,D,20170519,000000,5.09508,5.18175,5.09086,5.15283,1548952.9235742,0
+MUFG.US,D,20170522,000000,5.15283,5.16129,5.11151,5.14447,1587382.6406241,0
+MUFG.US,D,20170523,000000,5.12795,5.19404,5.12795,5.16926,1536003.2028165,0
+MUFG.US,D,20170524,000000,5.16129,5.19404,5.14447,5.17762,1404519.0946673,0
+MUFG.US,D,20170525,000000,5.19404,5.19404,5.16129,5.17762,1384058.9105607,0
+MUFG.US,D,20170526,000000,5.15283,5.16129,5.12795,5.15283,819527.27260002,0
+MUFG.US,D,20170530,000000,5.15283,5.17762,5.13226,5.16926,1531691.1393943,0
+MUFG.US,D,20170531,000000,5.15283,5.16129,5.10325,5.13631,1607268.2992638,0
+MUFG.US,D,20170601,000000,5.13631,5.16926,5.11969,5.16129,1711075.267533,0
+MUFG.US,D,20170602,000000,5.30963,5.36757,5.2932,5.35085,3623812.0963422,0
+MUFG.US,D,20170605,000000,5.30156,5.33865,5.27667,5.30963,1582798.9265735,0
+MUFG.US,D,20170606,000000,5.32616,5.39745,5.30963,5.33451,3384871.9505638,0
+MUFG.US,D,20170607,000000,5.36757,5.45,5.36757,5.42522,2501126.8857482,0
+MUFG.US,D,20170608,000000,5.47489,5.54926,5.47489,5.50794,2860184.486373,0
+MUFG.US,D,20170609,000000,5.50794,5.56568,5.48728,5.5162,2758256.174748,0
+MUFG.US,D,20170612,000000,5.49967,5.53254,5.45413,5.48315,2884763.1437988,0
+MUFG.US,D,20170613,000000,5.5162,5.57481,5.5162,5.56568,1901388.9100324,0
+MUFG.US,D,20170614,000000,5.54098,5.54098,5.44193,5.49131,1436741.4387387,0
+MUFG.US,D,20170615,000000,5.36757,5.38399,5.34278,5.38399,3214614.659053,0
+MUFG.US,D,20170616,000000,5.40888,5.40888,5.35931,5.40888,1741069.2438065,0
+MUFG.US,D,20170619,000000,5.41704,5.45,5.40062,5.42522,1241395.4943695,0
+MUFG.US,D,20170620,000000,5.43771,5.44193,5.36757,5.38399,1111332.0877823,0
+MUFG.US,D,20170621,000000,5.36757,5.36757,5.28494,5.30156,1408005.7981344,0
+MUFG.US,D,20170622,000000,5.36757,5.37573,5.34278,5.35085,991697.56738625,0
+MUFG.US,D,20170623,000000,5.35931,5.39235,5.33451,5.37573,1790902.0424044,0
+MUFG.US,D,20170626,000000,5.39235,5.41704,5.35931,5.36757,1813678.0220973,0
+MUFG.US,D,20170627,000000,5.36757,5.40465,5.33451,5.39235,2210721.9559878,0
+MUFG.US,D,20170628,000000,5.46653,5.57404,5.46653,5.57404,2263447.157253,0
+MUFG.US,D,20170629,000000,5.55742,5.58221,5.47489,5.50794,2159222.8253747,0
+MUFG.US,D,20170630,000000,5.55742,5.59873,5.54098,5.57404,2536007.4509106,0
+MUFG.US,D,20170703,000000,5.58221,5.63995,5.58221,5.61535,2590301.1483325,0
+MUFG.US,D,20170705,000000,5.6069,5.62361,5.59873,5.62361,2335902.9369141,0
+MUFG.US,D,20170706,000000,5.54926,5.59037,5.54098,5.55742,2635131.8284638,0
+MUFG.US,D,20170707,000000,5.50794,5.54098,5.49131,5.52436,2202379.8878418,0
+MUFG.US,D,20170710,000000,5.44193,5.46653,5.42522,5.44193,2439526.7231504,0
+MUFG.US,D,20170711,000000,5.45836,5.47489,5.42522,5.43358,1773597.5851373,0
+MUFG.US,D,20170712,000000,5.43358,5.45,5.40062,5.41704,2068625.7796144,0
+MUFG.US,D,20170713,000000,5.37573,5.37573,5.33451,5.35931,2539402.5633613,0
+MUFG.US,D,20170714,000000,5.35931,5.35931,5.27667,5.28494,4425888.1578875,0
+MUFG.US,D,20170717,000000,5.2932,5.30963,5.27667,5.2932,2640314.0065423,0
+MUFG.US,D,20170718,000000,5.27667,5.28494,5.23545,5.28494,3565319.7834617,0
+MUFG.US,D,20170719,000000,5.27667,5.2932,5.26841,5.26841,1687859.0264769,0
+MUFG.US,D,20170720,000000,5.26025,5.2932,5.26025,5.2932,1562851.8603205,0
+MUFG.US,D,20170721,000000,5.26841,5.26841,5.21893,5.23545,1553230.6403652,0
+MUFG.US,D,20170724,000000,5.21893,5.24353,5.21893,5.22719,2194796.5680025,0
+MUFG.US,D,20170725,000000,5.22719,5.27667,5.22719,5.26025,4613649.7416103,0
+MUFG.US,D,20170726,000000,5.26025,5.27667,5.23545,5.23545,1668954.848843,0
+MUFG.US,D,20170727,000000,5.25189,5.26841,5.19404,5.2024,4034732.0692249,0
+MUFG.US,D,20170728,000000,5.2024,5.21893,5.19404,5.2024,2051528.4429414,0
+MUFG.US,D,20170731,000000,5.22719,5.26025,5.21067,5.26025,2012670.9542124,0
+MUFG.US,D,20170801,000000,5.37573,5.44193,5.37573,5.40888,1564442.2134243,0
+MUFG.US,D,20170802,000000,5.34278,5.35931,5.31799,5.32616,818492.71043694,0
+MUFG.US,D,20170803,000000,5.31799,5.31799,5.2932,5.30156,908026.051438,0
+MUFG.US,D,20170804,000000,5.31799,5.37573,5.31799,5.34278,2196168.3516353,0
+MUFG.US,D,20170807,000000,5.33865,5.35085,5.30963,5.31799,620688.37992172,0
+MUFG.US,D,20170808,000000,5.32203,5.32616,5.28494,5.2932,863086.08657112,0
+MUFG.US,D,20170809,000000,5.28494,5.28494,5.23545,5.25189,1990030.2794301,0
+MUFG.US,D,20170810,000000,5.21893,5.21893,5.06184,5.06184,5085462.1283273,0
+MUFG.US,D,20170811,000000,5.08672,5.11151,5.05377,5.10325,3459015.9191873,0
+MUFG.US,D,20170814,000000,5.17762,5.21067,5.16926,5.19404,2533237.86347,0
+MUFG.US,D,20170815,000000,5.21067,5.23545,5.16926,5.21893,3474354.2920216,0
+MUFG.US,D,20170816,000000,5.21067,5.24353,5.19404,5.2024,1714467.2575627,0
+MUFG.US,D,20170817,000000,5.18578,5.18578,5.10325,5.11151,2399814.7318702,0
+MUFG.US,D,20170818,000000,5.11151,5.15283,5.07856,5.14447,1051475.2769181,0
+MUFG.US,D,20170821,000000,5.06184,5.06184,5.01245,5.04541,2814714.7507405,0
+MUFG.US,D,20170822,000000,5.03705,5.0702,5.02494,5.05377,2041447.1862898,0
+MUFG.US,D,20170823,000000,5.00419,5.03705,4.99593,5.02081,1244935.2789939,0
+MUFG.US,D,20170824,000000,5.02889,5.03302,4.9795,4.98767,1283990.5210539,0
+MUFG.US,D,20170825,000000,5.03705,5.05377,5.01245,5.02081,1031157.6833712,0
+MUFG.US,D,20170828,000000,5.00419,5.01245,4.92983,4.94636,1146140.8372613,0
+MUFG.US,D,20170829,000000,4.96288,4.97105,4.93405,4.96288,1355264.9847642,0
+MUFG.US,D,20170830,000000,4.97105,4.97105,4.92983,4.94636,688312.7334651,0
+MUFG.US,D,20170831,000000,5.03705,5.05377,5.00419,5.02081,2312714.7976471,0
+MUFG.US,D,20170901,000000,5.04541,5.08672,5.02889,5.0702,1271628.8562541,0
+MUFG.US,D,20170905,000000,5.02081,5.03705,4.97105,4.98767,2001817.418763,0
+MUFG.US,D,20170906,000000,4.99593,5.02889,4.9795,5.00419,1085942.6416995,0
+MUFG.US,D,20170907,000000,4.99593,4.99593,4.9133,4.92983,2888954.4736084,0
+MUFG.US,D,20170908,000000,4.9795,5.01245,4.96288,4.9795,1116650.6115784,0
+MUFG.US,D,20170911,000000,5.04541,5.07856,5.02889,5.0702,1506851.2394103,0
+MUFG.US,D,20170912,000000,5.07856,5.13631,5.07856,5.10325,2199933.9913798,0
+MUFG.US,D,20170913,000000,5.12795,5.16129,5.10325,5.15283,2239829.1646929,0
+MUFG.US,D,20170914,000000,5.0702,5.07856,5.04541,5.05377,1344947.4649225,0
+MUFG.US,D,20170915,000000,5.08672,5.11151,5.07856,5.10325,990675.49490723,0
+MUFG.US,D,20170918,000000,5.10325,5.13631,5.10325,5.13631,980678.54362309,0
+MUFG.US,D,20170919,000000,5.22719,5.23545,5.2024,5.21893,1436770.5813348,0
+MUFG.US,D,20170920,000000,5.23545,5.26025,5.2024,5.25189,4747734.8264654,0
+MUFG.US,D,20170921,000000,5.26841,5.33029,5.26841,5.31799,6657692.7005709,0
+MUFG.US,D,20170922,000000,5.31799,5.35085,5.31799,5.35085,1324122.9983641,0
+MUFG.US,D,20170925,000000,5.30156,5.30963,5.23545,5.26025,3413161.0849629,0
+MUFG.US,D,20170926,000000,5.30963,5.32616,5.26841,5.28494,1307692.8189814,0
+MUFG.US,D,20170927,000000,5.33451,5.5162,5.31799,5.37573,2221704.5515058,0
+MUFG.US,D,20170928,000000,5.37593,5.40119,5.34268,5.3594,1319075.0843893,0
+MUFG.US,D,20170929,000000,5.39273,5.40522,5.34682,5.37593,3341702.3984127,0
+MUFG.US,D,20171002,000000,5.3594,5.3594,5.31761,5.34268,7324497.1572753,0
+MUFG.US,D,20171003,000000,5.32587,5.39273,5.32587,5.38438,1172761.5580312,0
+MUFG.US,D,20171004,000000,5.33432,5.33432,5.29253,5.30925,1540986.586757,0
+MUFG.US,D,20171005,000000,5.30925,5.33432,5.28974,5.33432,1083235.5026792,0
+MUFG.US,D,20171006,000000,5.38438,5.43453,5.38438,5.40119,2530065.4837184,0
+MUFG.US,D,20171009,000000,5.4304,5.4304,5.38438,5.40945,1020928.6321249,0
+MUFG.US,D,20171010,000000,5.40945,5.41781,5.36776,5.41781,969443.03200287,0
+MUFG.US,D,20171011,000000,5.40945,5.44692,5.39273,5.43453,1353425.8787862,0
+MUFG.US,D,20171012,000000,5.37593,5.37593,5.33432,5.35085,1080664.7093765,0
+MUFG.US,D,20171013,000000,5.3594,5.41781,5.3594,5.40945,882282.73097347,0
+MUFG.US,D,20171016,000000,5.4427,5.49285,5.4427,5.49285,710210.27204572,0
+MUFG.US,D,20171017,000000,5.42598,5.4427,5.40119,5.43453,2217269.672857,0
+MUFG.US,D,20171018,000000,5.40119,5.41781,5.39273,5.40945,1057610.8342132,0
+MUFG.US,D,20171019,000000,5.35085,5.42598,5.35085,5.40945,1181506.4184882,0
+MUFG.US,D,20171020,000000,5.40945,5.44692,5.38438,5.43453,1416546.6604184,0
+MUFG.US,D,20171023,000000,5.45106,5.48449,5.41781,5.42598,1544462.8821541,0
+MUFG.US,D,20171024,000000,5.50967,5.55127,5.50967,5.53474,1505781.289809,0
+MUFG.US,D,20171025,000000,5.6265,5.63486,5.55127,5.56799,2197569.2778642,0
+MUFG.US,D,20171026,000000,5.65158,5.67656,5.63486,5.64312,9048897.8768948,0
+MUFG.US,D,20171027,000000,5.77686,5.82683,5.73488,5.8102,2701670.6203009,0
+MUFG.US,D,20171030,000000,5.73488,5.75169,5.69318,5.72662,2020279.2534198,0
+MUFG.US,D,20171031,000000,5.65158,5.68905,5.63563,5.6681,1729272.7372105,0
+MUFG.US,D,20171101,000000,5.67656,5.70164,5.65581,5.67656,2337972.0612403,0
+MUFG.US,D,20171102,000000,5.65984,5.71826,5.6265,5.71,1809474.2026037,0
+MUFG.US,D,20171103,000000,5.69318,5.69318,5.65984,5.69318,953667.52022633,0
+MUFG.US,D,20171106,000000,5.60978,5.62227,5.57644,5.60152,2035731.0742177,0
+MUFG.US,D,20171107,000000,5.60978,5.6264,5.57644,5.59306,1126102.1799919,0
+MUFG.US,D,20171108,000000,5.60978,5.60978,5.55963,5.57644,1587822.9019872,0
+MUFG.US,D,20171109,000000,5.50112,5.52629,5.41781,5.50967,6791322.9527647,0
+MUFG.US,D,20171110,000000,5.45106,5.46787,5.43453,5.45971,1535728.4297672,0
+MUFG.US,D,20171113,000000,5.39273,5.45971,5.38438,5.43453,1082884.7507184,0
+MUFG.US,D,20171114,000000,5.53474,5.59306,5.49285,5.54301,2654002.7002736,0
+MUFG.US,D,20171115,000000,5.37593,5.45971,5.36776,5.45106,1553940.4707427,0
+MUFG.US,D,20171116,000000,5.46787,5.50112,5.45528,5.48449,974164.13257807,0
+MUFG.US,D,20171117,000000,5.48449,5.50967,5.47623,5.50967,1771502.440636,0
+MUFG.US,D,20171120,000000,5.48449,5.50112,5.45971,5.49285,1538135.81637,0
+MUFG.US,D,20171121,000000,5.55127,5.55127,5.52629,5.53474,1335823.7507156,0
+MUFG.US,D,20171122,000000,5.63486,5.67656,5.63486,5.65984,4645817.9637175,0
+MUFG.US,D,20171124,000000,5.70164,5.73911,5.68905,5.70164,618745.19324317,0
+MUFG.US,D,20171127,000000,5.70164,5.74333,5.67656,5.72662,2520063.3283993,0
+MUFG.US,D,20171128,000000,5.73488,5.82683,5.73075,5.82683,3782016.8427338,0
+MUFG.US,D,20171129,000000,5.86007,5.96028,5.8519,5.91858,3360519.1482581,0
+MUFG.US,D,20171130,000000,5.93529,5.9646,5.91023,5.95192,3256117.879189,0
+MUFG.US,D,20171201,000000,5.91858,5.91858,5.81847,5.87698,2197219.5667105,0
+MUFG.US,D,20171204,000000,5.91023,5.96873,5.91023,5.93529,1934638.5306179,0
+MUFG.US,D,20171205,000000,5.96873,5.96873,5.87698,5.89351,1218490.4546079,0
+MUFG.US,D,20171206,000000,5.8519,5.86007,5.81847,5.82683,1384449.2131876,0
+MUFG.US,D,20171207,000000,5.80175,5.8102,5.76841,5.8102,555011.37628491,0
+MUFG.US,D,20171208,000000,5.80175,5.8102,5.78493,5.8102,2000629.8579702,0
+MUFG.US,D,20171211,000000,5.86871,5.86871,5.84354,5.86007,946517.17610119,0
+MUFG.US,D,20171212,000000,5.96028,6.04387,5.96028,6.02705,1923907.8103951,0
+MUFG.US,D,20171213,000000,6.119,6.12726,6.06894,6.07721,1950637.8159005,0
+MUFG.US,D,20171214,000000,6.01879,6.02705,5.96873,5.98535,1085150.5875686,0
+MUFG.US,D,20171215,000000,5.97699,6.01879,5.95192,5.95192,2568263.1008062,0
+MUFG.US,D,20171218,000000,6.06894,6.12726,6.06894,6.11064,1727173.4294812,0
+MUFG.US,D,20171219,000000,6.07721,6.07721,6.01879,6.05213,1544735.5735895,0
+MUFG.US,D,20171220,000000,6.15234,6.16906,6.13159,6.13562,1985884.7451287,0
+MUFG.US,D,20171221,000000,6.119,6.1608,6.09402,6.13562,1114619.9971114,0
+MUFG.US,D,20171222,000000,6.2025,6.22758,6.18578,6.21086,1081247.5612994,0
+MUFG.US,D,20171226,000000,6.18578,6.19404,6.119,6.13562,918728.6698716,0
+MUFG.US,D,20171227,000000,6.13562,6.1608,6.119,6.13562,770716.54648112,0
+MUFG.US,D,20171228,000000,6.08566,6.08566,6.04387,6.06059,836924.36169053,0
+MUFG.US,D,20171229,000000,6.11064,6.12726,6.06894,6.06894,942549.61979768,0
+MUFG.US,D,20180102,000000,6.06894,6.13562,6.06894,6.13562,893050.9202484,0
+MUFG.US,D,20180103,000000,6.15234,6.19404,6.14408,6.18578,1524399.2455165,0
+MUFG.US,D,20180104,000000,6.27772,6.34431,6.26091,6.32759,1857398.1611542,0
+MUFG.US,D,20180105,000000,6.36948,6.38611,6.33614,6.37775,1926858.4982546,0
+MUFG.US,D,20180108,000000,6.37775,6.40282,6.36103,6.40282,1226882.4814902,0
+MUFG.US,D,20180109,000000,6.38611,6.42789,6.37775,6.41127,1444023.9653535,0
+MUFG.US,D,20180110,000000,6.44451,6.55712,6.42789,6.53627,2930141.2884148,0
+MUFG.US,D,20180111,000000,6.56135,6.62822,6.55319,6.62822,1801481.8456114,0
+MUFG.US,D,20180112,000000,6.55319,6.66156,6.54483,6.64494,1926949.0484641,0
+MUFG.US,D,20180116,000000,6.72008,6.77013,6.70326,6.7366,5846957.1247431,0
+MUFG.US,D,20180117,000000,6.66992,6.71182,6.62822,6.70326,2124773.1543124,0
+MUFG.US,D,20180118,000000,6.59478,6.6115,6.57807,6.59478,1608252.9026907,0
+MUFG.US,D,20180119,000000,6.66992,6.68674,6.63658,6.68674,1132060.8000961,0
+MUFG.US,D,20180122,000000,6.6533,6.695,6.61996,6.67818,2114172.5349653,0
+MUFG.US,D,20180123,000000,6.695,6.695,6.64504,6.695,1223739.2443347,0
+MUFG.US,D,20180124,000000,6.6115,6.64494,6.60314,6.62822,3990647.6477163,0
+MUFG.US,D,20180125,000000,6.56981,6.56981,6.5112,6.51965,1728629.5184813,0
+MUFG.US,D,20180126,000000,6.47795,6.49467,6.42789,6.49467,1535521.3091732,0
+MUFG.US,D,20180129,000000,6.48631,6.50303,6.46546,6.47795,1292668.7698625,0
+MUFG.US,D,20180130,000000,6.42789,6.44451,6.38687,6.42789,1583511.8793721,0
+MUFG.US,D,20180131,000000,6.38197,6.39446,6.31933,6.36103,1550330.952049,0
+MUFG.US,D,20180201,000000,6.49467,6.56981,6.47372,6.53627,2706693.5549076,0
+MUFG.US,D,20180202,000000,6.42789,6.46969,6.32759,6.33614,2506361.1041769,0
+MUFG.US,D,20180205,000000,6.17742,6.26091,5.94385,5.99381,4625589.879573,0
+MUFG.US,D,20180206,000000,6.06059,6.2442,6.04387,6.19404,4968267.2595513,0
+MUFG.US,D,20180207,000000,6.19404,6.23584,6.13159,6.14408,2686990.0374937,0
+MUFG.US,D,20180208,000000,6.13562,6.13562,5.91023,5.91023,3700073.0664141,0
+MUFG.US,D,20180209,000000,6.01879,6.04387,5.8102,5.98535,3969499.4901793,0
+MUFG.US,D,20180212,000000,6.06894,6.119,6.01063,6.08566,2331240.1215312,0
+MUFG.US,D,20180213,000000,5.91023,5.96873,5.87698,5.96873,2194753.8949153,0
+MUFG.US,D,20180214,000000,6.08566,6.08566,6.08566,6.08566,1846190.7513231,0
+MUFG.US,D,20180215,000000,6.13562,6.13562,6.05645,6.11064,1418369.1134844,0
+MUFG.US,D,20180216,000000,6.14408,6.21086,6.13562,6.17742,2187607.7140182,0
+MUFG.US,D,20180220,000000,6.119,6.17742,6.10641,6.12726,1205039.0648738,0
+MUFG.US,D,20180221,000000,6.01879,6.06894,5.96873,5.97699,2049110.6482685,0
+MUFG.US,D,20180222,000000,6.00217,6.06059,5.96873,5.98535,1546081.3370471,0
+MUFG.US,D,20180223,000000,6.01053,6.06059,5.97296,6.06059,1120721.2077754,0
+MUFG.US,D,20180226,000000,6.05213,6.08566,5.97699,6.08566,1991294.8599413,0
+MUFG.US,D,20180227,000000,6.06059,6.08566,5.98535,5.99381,1412692.5520785,0
+MUFG.US,D,20180228,000000,5.99381,6.01053,5.92703,5.93529,3038356.0743507,0
+MUFG.US,D,20180301,000000,5.8519,5.86007,5.68905,5.71,2920450.3343902,0
+MUFG.US,D,20180302,000000,5.71,5.8102,5.69318,5.80175,3042217.4683397,0
+MUFG.US,D,20180305,000000,5.73488,5.84354,5.71826,5.82683,1491366.1127881,0
+MUFG.US,D,20180306,000000,5.8102,5.8519,5.78493,5.81847,1546952.4925104,0
+MUFG.US,D,20180307,000000,5.67656,5.73488,5.65581,5.72662,1858786.597699,0
+MUFG.US,D,20180308,000000,5.72662,5.74852,5.67656,5.71826,1700411.1589586,0
+MUFG.US,D,20180309,000000,5.65984,5.75169,5.65158,5.74333,1761395.1638094,0
+MUFG.US,D,20180312,000000,5.76841,5.76841,5.71,5.75995,986290.57499467,0
+MUFG.US,D,20180313,000000,5.78493,5.80175,5.69318,5.72662,1435388.389632,0
+MUFG.US,D,20180314,000000,5.76841,5.76841,5.68482,5.70164,1311588.5596015,0
+MUFG.US,D,20180315,000000,5.71826,5.72796,5.6681,5.69318,999168.48006897,0
+MUFG.US,D,20180316,000000,5.64312,5.70164,5.64312,5.65984,1141693.4689285,0
+MUFG.US,D,20180319,000000,5.59306,5.60152,5.51783,5.53474,1838442.9839771,0
+MUFG.US,D,20180320,000000,5.59306,5.6265,5.57644,5.60152,1005763.0332534,0
+MUFG.US,D,20180321,000000,5.57644,5.63312,5.56799,5.57644,1774039.9281145,0
+MUFG.US,D,20180322,000000,5.54301,5.56799,5.47623,5.47623,2163732.6421279,0
+MUFG.US,D,20180323,000000,5.49285,5.52629,5.37593,5.38438,2227203.1349138,0
+MUFG.US,D,20180326,000000,5.49285,5.54714,5.45106,5.53474,1941422.5106772,0
+MUFG.US,D,20180327,000000,5.57644,5.61381,5.47623,5.50967,2963200.4413183,0
+MUFG.US,D,20180328,000000,5.57193,5.62275,5.5383,5.58893,2575225.0588634,0
+MUFG.US,D,20180329,000000,5.58893,5.6312,5.53416,5.60584,1171988.2384264,0
+MUFG.US,D,20180402,000000,5.47912,5.54665,5.40311,5.47076,807973.27403623,0
+MUFG.US,D,20180403,000000,5.51284,5.5849,5.48776,5.57193,796045.62575761,0
+MUFG.US,D,20180404,000000,5.44539,5.52994,5.32721,5.51284,855113.50491193,0
+MUFG.US,D,20180405,000000,5.56357,5.59739,5.54665,5.58057,900300.14103903,0
+MUFG.US,D,20180406,000000,5.49602,5.52994,5.42002,5.44539,918276.95963138,0
+MUFG.US,D,20180409,000000,5.52994,5.56357,5.49189,5.50448,647724.3826866,0
+MUFG.US,D,20180410,000000,5.57193,5.62275,5.5383,5.60584,1117837.1315642,0
+MUFG.US,D,20180411,000000,5.56357,5.63956,5.56357,5.60584,866111.71253499,0
+MUFG.US,D,20180412,000000,5.56357,5.60171,5.52994,5.58057,1547548.8749243,0
+MUFG.US,D,20180413,000000,5.63956,5.66484,5.55521,5.60584,1127441.6986074,0
+MUFG.US,D,20180416,000000,5.60584,5.65648,5.57193,5.6142,907369.30221777,0
+MUFG.US,D,20180417,000000,5.57193,5.59739,5.50448,5.52139,13773159.382974,0
+MUFG.US,D,20180418,000000,5.54665,5.56357,5.48776,5.49602,3888153.1370805,0
+MUFG.US,D,20180419,000000,5.55521,5.60584,5.54665,5.58893,2654920.6920521,0
+MUFG.US,D,20180420,000000,5.6142,5.62275,5.57193,5.58893,831011.53709447,0
+MUFG.US,D,20180423,000000,5.67329,5.72392,5.65648,5.68184,1089705.159023,0
+MUFG.US,D,20180424,000000,5.76619,5.78311,5.71557,5.74929,1991147.0653466,0
+MUFG.US,D,20180425,000000,5.78311,5.80002,5.73247,5.75784,1358225.0398868,0
+MUFG.US,D,20180426,000000,5.74929,5.77042,5.70711,5.72392,1087438.2813658,0
+MUFG.US,D,20180427,000000,5.67329,5.68184,5.6312,5.66484,640230.57224977,0
+MUFG.US,D,20180430,000000,5.65648,5.69452,5.6312,5.63956,799503.1866286,0
+MUFG.US,D,20180501,000000,5.48776,5.5383,5.43684,5.50448,1088700.780263,0
+MUFG.US,D,20180502,000000,5.47076,5.50448,5.4623,5.49602,894166.66535788,0
+MUFG.US,D,20180503,000000,5.4623,5.47912,5.41157,5.4623,681638.03814129,0
+MUFG.US,D,20180504,000000,5.59739,5.68184,5.41157,5.50448,593193.38126758,0
+MUFG.US,D,20180507,000000,5.49602,5.51284,5.47076,5.47912,584847.14989356,0
+MUFG.US,D,20180508,000000,5.50448,5.5383,5.49602,5.51284,816847.19456185,0
+MUFG.US,D,20180509,000000,5.50448,5.55521,5.49602,5.5383,484063.7259742,0
+MUFG.US,D,20180510,000000,5.54665,5.58057,5.50448,5.57193,500512.63988305,0
+MUFG.US,D,20180511,000000,5.57193,5.6142,5.57193,5.58057,488064.58810186,0
+MUFG.US,D,20180514,000000,5.60584,5.67329,5.55521,5.6312,1081833.5356433,0
+MUFG.US,D,20180515,000000,5.6312,5.64802,5.52139,5.52994,1654110.859336,0
+MUFG.US,D,20180516,000000,5.54665,5.54665,5.47076,5.47912,1767163.3162317,0
+MUFG.US,D,20180517,000000,5.52994,5.58057,5.51284,5.52994,1570118.7748302,0
+MUFG.US,D,20180518,000000,5.49602,5.51284,5.45384,5.45384,1029050.0491858,0
+MUFG.US,D,20180521,000000,5.47076,5.47076,5.43684,5.44539,1036511.5946055,0
+MUFG.US,D,20180522,000000,5.44539,5.47076,5.42002,5.42858,1143438.9022761,0
+MUFG.US,D,20180523,000000,5.40311,5.41157,5.35257,5.36939,2649943.5529536,0
+MUFG.US,D,20180524,000000,5.36939,5.3863,5.30195,5.31885,2027848.001961,0
+MUFG.US,D,20180525,000000,5.26812,5.30195,5.25122,5.27658,1458408.9589712,0
+MUFG.US,D,20180529,000000,5.20894,5.25122,5.13294,5.14995,2694722.1927347,0
+MUFG.US,D,20180530,000000,5.17531,5.18367,5.09682,5.14169,2119696.0977414,0
+MUFG.US,D,20180531,000000,5.10777,5.10777,5.02322,5.07395,1624073.1691684,0
+MUFG.US,D,20180601,000000,5.09922,5.22594,5.09086,5.19222,3834272.6400397,0
+MUFG.US,D,20180604,000000,5.25967,5.3103,5.2344,5.28503,2233567.6697501,0
+MUFG.US,D,20180605,000000,5.2344,5.25122,5.20894,5.21749,1697393.8594508,0
+MUFG.US,D,20180606,000000,5.19222,5.23853,5.16685,5.21749,1977224.1900392,0
+MUFG.US,D,20180607,000000,5.22594,5.28494,5.22594,5.22594,1694471.2733804,0
+MUFG.US,D,20180608,000000,5.20894,5.24295,5.18367,5.22594,1351264.1226365,0
+MUFG.US,D,20180611,000000,5.22594,5.25122,5.20894,5.22594,1329614.2961231,0
+MUFG.US,D,20180612,000000,5.20894,5.20894,5.14169,5.14169,1136785.0230924,0
+MUFG.US,D,20180613,000000,5.16685,5.16685,5.11613,5.12467,1364333.5361998,0
+MUFG.US,D,20180614,000000,5.13294,5.15831,5.0824,5.09922,1462073.6404362,0
+MUFG.US,D,20180615,000000,5.04858,5.04858,4.93905,4.97268,2080599.2234013,0
+MUFG.US,D,20180618,000000,4.95567,4.95567,4.92195,4.94731,1583048.7202548,0
+MUFG.US,D,20180619,000000,4.91359,4.92195,4.87132,4.89659,1427022.3829249,0
+MUFG.US,D,20180620,000000,4.87987,4.87987,4.82058,4.8376,1123193.1244126,0
+MUFG.US,D,20180621,000000,4.72777,4.74469,4.67714,4.70251,2630523.1350452,0
+MUFG.US,D,20180622,000000,4.7615,4.81232,4.75314,4.79522,1749080.3353248,0
+MUFG.US,D,20180625,000000,4.7785,4.78706,4.74469,4.7615,2235286.0421156,0
+MUFG.US,D,20180626,000000,4.79522,4.8376,4.7785,4.82058,2146144.0445484,0
+MUFG.US,D,20180627,000000,4.8376,4.87132,4.78706,4.79522,2228875.711771,0
+MUFG.US,D,20180628,000000,4.80386,4.81232,4.76995,4.79522,1028171.6080735,0
+MUFG.US,D,20180629,000000,4.81232,4.82058,4.7615,4.76995,926907.3313178,0
+MUFG.US,D,20180702,000000,4.71941,4.71941,4.63496,4.66014,7490038.552246,0
+MUFG.US,D,20180703,000000,4.69386,4.73633,4.67714,4.67714,1424682.6487774,0
+MUFG.US,D,20180705,000000,4.69386,4.71096,4.66869,4.68569,1642373.6787394,0
+MUFG.US,D,20180706,000000,4.66014,4.74469,4.66014,4.71941,1723773.1129954,0
+MUFG.US,D,20180709,000000,4.82058,4.92195,4.81232,4.8544,3422558.5314121,0
+MUFG.US,D,20180710,000000,4.87132,4.87132,4.80386,4.82058,2302656.4387497,0
+MUFG.US,D,20180711,000000,4.79522,4.81232,4.75314,4.76995,1242589.3000044,0
+MUFG.US,D,20180712,000000,4.7785,4.79522,4.75314,4.78706,1798910.0115017,0
+MUFG.US,D,20180713,000000,4.76995,4.78706,4.75314,4.7785,905440.68683729,0
+MUFG.US,D,20180716,000000,4.79522,4.82914,4.76995,4.82914,1299093.6715051,0
+MUFG.US,D,20180717,000000,4.84595,4.91359,4.84595,4.91359,1646365.173604,0
+MUFG.US,D,20180718,000000,4.91359,4.91359,4.86286,4.91359,1924970.4743473,0
+MUFG.US,D,20180719,000000,4.93905,4.96413,4.91359,4.94731,1494199.1894561,0
+MUFG.US,D,20180720,000000,4.93905,5.04858,4.93905,5.0064,2712603.2570826,0
+MUFG.US,D,20180723,000000,5.20048,5.25122,5.16685,5.25122,1685641.066749,0
+MUFG.US,D,20180724,000000,5.25122,5.28503,5.24295,5.24295,1209666.4928186,0
+MUFG.US,D,20180725,000000,5.24295,5.24295,5.19222,5.2344,1754558.1025928,0
+MUFG.US,D,20180726,000000,5.25122,5.25967,5.19645,5.20894,1874033.379517,0
+MUFG.US,D,20180727,000000,5.22594,5.26812,5.21749,5.25122,1096301.7938214,0
+MUFG.US,D,20180730,000000,5.3103,5.36093,5.3103,5.33577,2314004.3575265,0
+MUFG.US,D,20180731,000000,5.2344,5.29349,5.15418,5.16685,1497022.898861,0
+MUFG.US,D,20180801,000000,5.34421,5.34421,5.27658,5.30195,1270813.9043691,0
+MUFG.US,D,20180802,000000,5.34421,5.35257,5.25967,5.34421,1465390.6923615,0
+MUFG.US,D,20180803,000000,5.25122,5.25967,5.19222,5.25122,993214.0231927,0
+MUFG.US,D,20180806,000000,5.14169,5.15831,5.10777,5.14995,669021.37562528,0
+MUFG.US,D,20180807,000000,5.13294,5.15831,5.10777,5.11613,963848.69435037,0
+MUFG.US,D,20180808,000000,5.14995,5.17531,5.1288,5.15831,522731.78782826,0
+MUFG.US,D,20180809,000000,5.15831,5.15831,5.09922,5.11613,873981.25430067,0
+MUFG.US,D,20180810,000000,5.0824,5.0824,5.00919,5.01496,1013166.2934808,0
+MUFG.US,D,20180813,000000,5.01496,5.01496,4.94731,4.94731,1580003.3189578,0
+MUFG.US,D,20180814,000000,4.94731,4.98959,4.93031,4.98104,2354572.9329719,0
+MUFG.US,D,20180815,000000,4.96413,4.96413,4.87132,4.93031,927320.53169883,0
+MUFG.US,D,20180816,000000,4.98104,5.05694,4.97268,5.04032,1039799.5039347,0
+MUFG.US,D,20180817,000000,4.97268,5.10777,4.97268,5.10777,583479.52948883,0
+MUFG.US,D,20180820,000000,5.12467,5.15831,5.09922,5.15831,877955.0554462,0
+MUFG.US,D,20180821,000000,5.14169,5.18367,5.12467,5.13294,1156201.2777728,0
+MUFG.US,D,20180822,000000,5.13294,5.14995,5.10777,5.13294,663611.26081269,0
+MUFG.US,D,20180823,000000,5.09922,5.12467,5.07395,5.09922,1642465.2697558,0
+MUFG.US,D,20180824,000000,5.11613,5.11613,5.07395,5.0824,571587.26864838,0
+MUFG.US,D,20180827,000000,5.17531,5.17531,5.09922,5.15831,1171409.5497315,0
+MUFG.US,D,20180828,000000,5.14995,5.14995,5.12467,5.13294,1065535.5387502,0
+MUFG.US,D,20180829,000000,5.15831,5.22594,5.15831,5.21749,743260.05768617,0
+MUFG.US,D,20180830,000000,5.16685,5.16685,5.09922,5.13294,710485.04509507,0
+MUFG.US,D,20180831,000000,5.09086,5.09922,5.05694,5.09922,538154.46603006,0
+MUFG.US,D,20180904,000000,5.0824,5.11613,5.04445,5.09086,821641.15162741,0
+MUFG.US,D,20180905,000000,5.05694,5.0824,5.04032,5.05694,1041206.6750056,0
+MUFG.US,D,20180906,000000,5.0824,5.09922,5.05694,5.07395,947955.57138226,0
+MUFG.US,D,20180907,000000,5.07395,5.07395,5.03176,5.06549,868002.85886328,0
+MUFG.US,D,20180910,000000,5.09922,5.10777,5.07395,5.09086,847835.14152516,0
+MUFG.US,D,20180911,000000,5.06549,5.10335,5.04273,5.09922,994875.15117287,0
+MUFG.US,D,20180912,000000,5.0824,5.0824,5.04858,5.05694,438191.19803073,0
+MUFG.US,D,20180913,000000,5.0824,5.13294,5.07395,5.09922,1000474.6928604,0
+MUFG.US,D,20180914,000000,5.11613,5.14995,5.09922,5.11613,1764990.111205,0
+MUFG.US,D,20180917,000000,5.14995,5.17531,5.12467,5.15831,1299151.9566974,0
+MUFG.US,D,20180918,000000,5.22594,5.26812,5.20048,5.25967,1879261.3531037,0
+MUFG.US,D,20180919,000000,5.26812,5.34421,5.26812,5.32721,3038025.0977231,0
+MUFG.US,D,20180920,000000,5.36939,5.42002,5.36939,5.41157,1004314.2299023,0
+MUFG.US,D,20180921,000000,5.40311,5.41157,5.39043,5.41157,1104912.3901747,0
+MUFG.US,D,20180924,000000,5.3863,5.40311,5.33577,5.35257,988038.08995626,0
+MUFG.US,D,20180925,000000,5.3863,5.42002,5.37804,5.42002,904486.2668136,0
+MUFG.US,D,20180926,000000,5.40311,5.40311,5.34421,5.35257,1122411.4783517,0
+MUFG.US,D,20180927,000000,5.40379,5.41243,5.33547,5.36103,1038231.007778,0
+MUFG.US,D,20180928,000000,5.31838,5.33547,5.28417,5.29272,765330.37022964,0
+MUFG.US,D,20181001,000000,5.34413,5.37823,5.34413,5.35257,759724.58370009,0
+MUFG.US,D,20181002,000000,5.31838,5.35257,5.31838,5.34413,567498.97873229,0
+MUFG.US,D,20181003,000000,5.33547,5.34413,5.29762,5.32683,855605.80662535,0
+MUFG.US,D,20181004,000000,5.41243,5.48084,5.39534,5.43799,1564616.0281942,0
+MUFG.US,D,20181005,000000,5.49795,5.53196,5.42963,5.4722,1232376.9016702,0
+MUFG.US,D,20181008,000000,5.45509,5.5236,5.45509,5.51505,705530.80375072,0
+MUFG.US,D,20181009,000000,5.4722,5.49795,5.43799,5.49795,615803.87264671,0
+MUFG.US,D,20181010,000000,5.50649,5.53196,5.36103,5.36958,3323268.6655451,0
+MUFG.US,D,20181011,000000,5.21576,5.30972,5.16455,5.21576,1901048.5661418,0
+MUFG.US,D,20181012,000000,5.27553,5.29272,5.0874,5.18155,2012030.8579042,0
+MUFG.US,D,20181015,000000,5.14736,5.18155,5.11315,5.1559,1634553.0549029,0
+MUFG.US,D,20181016,000000,5.19001,5.24997,5.17301,5.24141,1194318.7527211,0
+MUFG.US,D,20181017,000000,5.24997,5.29272,5.19866,5.25842,1284252.8044192,0
+MUFG.US,D,20181018,000000,5.22422,5.26707,5.1559,5.17301,946279.87210402,0
+MUFG.US,D,20181019,000000,5.19866,5.24997,5.18578,5.22422,1033297.5825737,0
+MUFG.US,D,20181022,000000,5.23286,5.25842,5.15158,5.17301,1066622.1412635,0
+MUFG.US,D,20181023,000000,5.07904,5.11315,5.01909,5.07904,2399093.4526157,0
+MUFG.US,D,20181024,000000,5.02755,5.03628,4.90802,4.90802,2489180.5029435,0
+MUFG.US,D,20181025,000000,4.96788,5.0874,4.96788,5.04464,2092877.6236406,0
+MUFG.US,D,20181026,000000,4.99344,5.06174,4.9549,5.01053,2049504.0733164,0
+MUFG.US,D,20181029,000000,5.05329,5.05329,4.89946,4.94213,2085369.2419057,0
+MUFG.US,D,20181030,000000,4.99344,5.06174,4.98498,5.06174,1424755.5052678,0
+MUFG.US,D,20181031,000000,5.1387,5.18155,5.13025,5.14736,914729.88935795,0
+MUFG.US,D,20181101,000000,5.1559,5.16455,5.1218,5.1559,1280293.5745717,0
+MUFG.US,D,20181102,000000,5.1559,5.19001,5.11315,5.13025,1677025.2663607,0
+MUFG.US,D,20181105,000000,5.13025,5.16023,5.11315,5.1218,884579.79203376,0
+MUFG.US,D,20181106,000000,5.11315,5.14736,5.1045,5.13025,804675.99744403,0
+MUFG.US,D,20181107,000000,5.14736,5.19866,5.0874,5.17301,1296267.8804862,0
+MUFG.US,D,20181108,000000,5.14736,5.19866,5.11315,5.11315,1372288.4241399,0
+MUFG.US,D,20181109,000000,5.11315,5.1387,5.07817,5.07904,580909.7769932,0
+MUFG.US,D,20181112,000000,5.05329,5.07904,4.95913,4.97624,842552.00516719,0
+MUFG.US,D,20181113,000000,5.01909,5.09605,4.98498,5.00198,1506789.831797,0
+MUFG.US,D,20181114,000000,5.07904,5.0874,4.99776,5.02755,1928794.3992841,0
+MUFG.US,D,20181115,000000,4.90802,4.91638,4.85047,4.89082,2196066.3525488,0
+MUFG.US,D,20181116,000000,4.85671,4.92512,4.85671,4.91638,1512640.2079727,0
+MUFG.US,D,20181119,000000,4.84797,4.85671,4.737,4.754,1831044.9277847,0
+MUFG.US,D,20181120,000000,4.754,4.78821,4.72835,4.74546,2326583.5509903,0
+MUFG.US,D,20181121,000000,4.78821,4.82242,4.65139,4.69405,3944596.1009679,0
+MUFG.US,D,20181123,000000,4.67704,4.70279,4.64284,4.67704,799917.42781664,0
+MUFG.US,D,20181126,000000,4.70279,4.70279,4.66859,4.67704,1630326.3376551,0
+MUFG.US,D,20181127,000000,4.70279,4.72835,4.67704,4.71134,2304307.1586598,0
+MUFG.US,D,20181128,000000,4.68569,4.7199,4.62583,4.71134,1381592.1979586,0
+MUFG.US,D,20181129,000000,4.70279,4.7199,4.66859,4.69405,1576021.1913562,0
+MUFG.US,D,20181130,000000,4.70279,4.70279,4.61719,4.65139,1297363.8502626,0
+MUFG.US,D,20181203,000000,4.69405,4.71134,4.64707,4.66859,2046599.1809652,0
+MUFG.US,D,20181204,000000,4.62583,4.65994,4.45481,4.48046,4343975.6057779,0
+MUFG.US,D,20181206,000000,4.51457,4.54033,4.42906,4.53158,3885245.1223082,0
+MUFG.US,D,20181207,000000,4.51457,4.54887,4.45481,4.46336,2649155.6620507,0
+MUFG.US,D,20181210,000000,4.45481,4.52322,4.40341,4.47182,3524939.5940843,0
+MUFG.US,D,20181211,000000,4.47182,4.52322,4.30935,4.36065,4255599.6421665,0
+MUFG.US,D,20181212,000000,4.42906,4.43761,4.37795,4.40341,1792588.1497527,0
+MUFG.US,D,20181213,000000,4.42051,4.43761,4.36931,4.39505,2041568.9607094,0
+MUFG.US,D,20181214,000000,4.3351,4.38621,4.30079,4.318,1789078.5485314,0
+MUFG.US,D,20181217,000000,4.3351,4.37795,4.30079,4.30935,3061941.8018936,0
+MUFG.US,D,20181218,000000,4.3351,4.36931,4.28389,4.30935,2731579.2503999,0
+MUFG.US,D,20181219,000000,4.30079,4.30935,4.16408,4.18963,1687757.0273904,0
+MUFG.US,D,20181220,000000,4.18118,4.22393,4.15985,4.20683,2719943.0280827,0
+MUFG.US,D,20181221,000000,4.26669,4.27515,4.03581,4.04437,2419046.7637108,0
+MUFG.US,D,20181224,000000,3.9846,4.06156,3.96741,4.02726,1792221.7856869,0
+MUFG.US,D,20181226,000000,4.06156,4.12123,3.96741,4.10412,2436761.2989378,0
+MUFG.US,D,20181227,000000,4.07856,4.12123,4.01016,4.12123,4191633.7252461,0
+MUFG.US,D,20181228,000000,4.12123,4.18118,4.10412,4.12987,2374284.7768417,0
+MUFG.US,D,20181231,000000,4.15552,4.18963,4.12987,4.16408,3097544.6871176,0
+MUFG.US,D,20190102,000000,4.08702,4.26669,4.08702,4.24114,1456013.0212454,0
+MUFG.US,D,20190103,000000,4.18118,4.23229,4.16821,4.18963,2037114.3067275,0
+MUFG.US,D,20190104,000000,4.2495,4.42051,4.2495,4.40341,1899516.4982302,0
+MUFG.US,D,20190107,000000,4.36065,4.39505,4.318,4.36931,2121343.6952305,0
+MUFG.US,D,20190108,000000,4.38621,4.44617,4.38621,4.42051,1927513.1658608,0
+MUFG.US,D,20190109,000000,4.42051,4.42051,4.37362,4.40341,1097807.8415578,0
+MUFG.US,D,20190110,000000,4.42051,4.49748,4.41629,4.47182,2580305.2378553,0
+MUFG.US,D,20190111,000000,4.45481,4.53158,4.42906,4.49748,3452333.9382144,0
+MUFG.US,D,20190114,000000,4.45481,4.52322,4.44617,4.49748,2558402.4952397,0
+MUFG.US,D,20190115,000000,4.50621,4.53158,4.47182,4.50621,1939629.2002074,0
+MUFG.US,D,20190116,000000,4.53158,4.53158,4.48046,4.48902,1785591.8450643,0
+MUFG.US,D,20190117,000000,4.49748,4.54033,4.46336,4.50621,2324029.4105997,0
+MUFG.US,D,20190118,000000,4.49748,4.56588,4.49748,4.53158,3482379.9548381,0
+MUFG.US,D,20190122,000000,4.50621,4.54465,4.48902,4.49748,3099485.7921821,0
+MUFG.US,D,20190123,000000,4.49748,4.5188,4.45481,4.49748,1472531.6692236,0
+MUFG.US,D,20190124,000000,4.51457,4.58298,4.50621,4.55742,1416090.7869502,0
+MUFG.US,D,20190125,000000,4.58298,4.61286,4.56588,4.57444,1121621.5058348,0
+MUFG.US,D,20190128,000000,4.53158,4.57444,4.52322,4.54887,2079808.2100774,0
+MUFG.US,D,20190129,000000,4.54887,4.58298,4.53158,4.54033,1659043.2437333,0
+MUFG.US,D,20190130,000000,4.54887,4.62583,4.52322,4.59163,1793047.1456419,0
+MUFG.US,D,20190131,000000,4.57444,4.60018,4.54887,4.60018,1675166.3850495,0
+MUFG.US,D,20190201,000000,4.51457,4.52322,4.46336,4.48902,1861698.7756994,0
+MUFG.US,D,20190204,000000,4.50621,4.54033,4.48046,4.54033,961514.1642379,0
+MUFG.US,D,20190205,000000,4.53158,4.54033,4.50621,4.52322,962252.09640452,0
+MUFG.US,D,20190206,000000,4.52322,4.54887,4.52322,4.52322,709219.42377685,0
+MUFG.US,D,20190207,000000,4.48046,4.49748,4.45481,4.47182,1983335.8087732,0
+MUFG.US,D,20190208,000000,4.44617,4.45481,4.39505,4.43761,782200.81097556,0
+MUFG.US,D,20190211,000000,4.43761,4.47182,4.42906,4.45481,1076317.2585162,0
+MUFG.US,D,20190212,000000,4.49748,4.56588,4.49748,4.54033,1406630.8920807,0
+MUFG.US,D,20190213,000000,4.52322,4.53158,4.48046,4.49748,720743.23893749,0
+MUFG.US,D,20190214,000000,4.46336,4.48902,4.42906,4.46336,821481.90815563,0
+MUFG.US,D,20190215,000000,4.48046,4.52322,4.47182,4.52322,1129399.4565841,0
+MUFG.US,D,20190219,000000,4.54033,4.58298,4.52322,4.56588,739748.3748509,0
+MUFG.US,D,20190220,000000,4.56588,4.58298,4.54887,4.55742,1479675.7685067,0
+MUFG.US,D,20190221,000000,4.55742,4.55742,4.50621,4.52322,726197.0676443,0
+MUFG.US,D,20190222,000000,4.51457,4.54033,4.48902,4.50621,1015282.2541222,0
+MUFG.US,D,20190225,000000,4.51457,4.53158,4.48902,4.49748,2773375.9781113,0
+MUFG.US,D,20190226,000000,4.47182,4.49748,4.46336,4.48046,1387490.4512566,0
+MUFG.US,D,20190227,000000,4.47182,4.48902,4.44617,4.47182,555633.77887397,0
+MUFG.US,D,20190228,000000,4.45481,4.48046,4.44617,4.46336,749893.12072977,0
+MUFG.US,D,20190301,000000,4.47182,4.48046,4.44617,4.45481,676350.7385553,0
+MUFG.US,D,20190304,000000,4.44617,4.47182,4.39505,4.44617,1676809.8193106,0
+MUFG.US,D,20190305,000000,4.45481,4.5017,4.43761,4.47182,1251757.7689125,0
+MUFG.US,D,20190306,000000,4.45481,4.48046,4.43761,4.44617,635860.22363529,0
+MUFG.US,D,20190307,000000,4.40341,4.43761,4.3521,4.3521,1319835.9143101,0
+MUFG.US,D,20190308,000000,4.29244,4.32654,4.29244,4.32654,1180787.2208476,0
+MUFG.US,D,20190311,000000,4.34355,4.3521,4.30935,4.30935,2378299.1694605,0
+MUFG.US,D,20190312,000000,4.37795,4.38621,4.3351,4.36931,1545102.9784623,0
+MUFG.US,D,20190313,000000,4.36065,4.40341,4.3521,4.37795,1220732.352897,0
+MUFG.US,D,20190314,000000,4.34355,4.37795,4.34355,4.36065,1027731.3467104,0
+MUFG.US,D,20190315,000000,4.40341,4.42906,4.36931,4.42051,4225342.3417208,0
+MUFG.US,D,20190318,000000,4.39505,4.42051,4.39505,4.41206,1325630.0869075,0
+MUFG.US,D,20190319,000000,4.45481,4.47182,4.42906,4.43761,2368359.4625616,0
+MUFG.US,D,20190320,000000,4.41206,4.43761,4.38621,4.39505,871043.05612523,0
+MUFG.US,D,20190321,000000,4.39505,4.40341,4.36931,4.38621,1345373.1549876,0
+MUFG.US,D,20190322,000000,4.39505,4.39505,4.29244,4.30935,1312719.9168161,0
+MUFG.US,D,20190325,000000,4.28389,4.318,4.24114,4.28389,1492104.0449548,0
+MUFG.US,D,20190326,000000,4.34355,4.3521,4.30079,4.318,1340745.7270428,0
+MUFG.US,D,20190327,000000,4.30079,4.36931,4.28389,4.3351,942824.39284703,0
+MUFG.US,D,20190328,000000,4.39591,4.39591,4.31761,4.35249,875416.52716072,0
+MUFG.US,D,20190329,000000,4.35249,4.35249,4.28283,4.30897,1114622.0787254,0
+MUFG.US,D,20190401,000000,4.34375,4.43079,4.34375,4.42204,1440623.6488677,0
+MUFG.US,D,20190402,000000,4.42204,4.45683,4.42204,4.44828,758692.10315101,0
+MUFG.US,D,20190403,000000,4.47432,4.48315,4.45683,4.45683,664960.14669132,0
+MUFG.US,D,20190404,000000,4.44828,4.48315,4.43079,4.45683,896089.03589633,0
+MUFG.US,D,20190405,000000,4.47432,4.49171,4.45683,4.47432,1000263.4090384,0
+MUFG.US,D,20190408,000000,4.44828,4.47432,4.42637,4.44828,685061.25238111,0
+MUFG.US,D,20190409,000000,4.40475,4.43079,4.38727,4.39591,970353.73813234,0
+MUFG.US,D,20190410,000000,4.4134,4.4134,4.36555,4.38727,568313.93061729,0
+MUFG.US,D,20190411,000000,4.34375,4.34816,4.29158,4.32636,902284.95999778,0
+MUFG.US,D,20190412,000000,4.36113,4.39591,4.33942,4.37852,699169.39133546,0
+MUFG.US,D,20190415,000000,4.35249,4.40475,4.34375,4.35249,1733243.415935,0
+MUFG.US,D,20190416,000000,4.37852,4.42204,4.36113,4.39591,923021.99876771,0
+MUFG.US,D,20190417,000000,4.43953,4.48315,4.43079,4.45683,1069900.6833296,0
+MUFG.US,D,20190418,000000,4.45683,4.47432,4.43079,4.45683,665709.527735,0
+MUFG.US,D,20190422,000000,4.38727,4.38727,4.36113,4.36113,1112125.1827202,0
+MUFG.US,D,20190423,000000,4.35249,4.36988,4.31761,4.32636,1708155.8038837,0
+MUFG.US,D,20190424,000000,4.26535,4.27409,4.24805,4.25679,1023711.7500566,0
+MUFG.US,D,20190425,000000,4.26535,4.28283,4.23921,4.24805,1323494.350933,0
+MUFG.US,D,20190426,000000,4.26535,4.30897,4.26535,4.26535,1659222.2625382,0
+MUFG.US,D,20190429,000000,4.26535,4.35249,4.26535,4.32636,1445500.8704937,0
+MUFG.US,D,20190430,000000,4.30897,4.35249,4.30022,4.31761,598987.55386506,0
+MUFG.US,D,20190501,000000,4.28283,4.3351,4.28283,4.30022,494165.79876585,0
+MUFG.US,D,20190502,000000,4.26535,4.29158,4.25247,4.26535,538166.95571412,0
+MUFG.US,D,20190503,000000,4.27409,4.32636,4.26535,4.30897,710957.5714754,0
+MUFG.US,D,20190506,000000,4.30022,4.30897,4.23056,4.28283,1106750.4553457,0
+MUFG.US,D,20190507,000000,4.22191,4.26496,4.20443,4.22191,1209498.9228908,0
+MUFG.US,D,20190508,000000,4.20443,4.24805,4.18714,4.19578,2294837.8965273,0
+MUFG.US,D,20190509,000000,4.15226,4.18435,4.11738,4.16965,1507162.4407048,0
+MUFG.US,D,20190510,000000,4.11738,4.13487,4.06522,4.12613,10829126.443462,0
+MUFG.US,D,20190513,000000,4.05647,4.06214,3.99565,4.02168,2806957.6161314,0
+MUFG.US,D,20190514,000000,4.04773,4.11738,4.04773,4.08251,2271806.9191181,0
+MUFG.US,D,20190515,000000,3.95203,4.07386,3.95203,4.03043,2197506.8294439,0
+MUFG.US,D,20190516,000000,3.91725,3.99565,3.90851,3.96942,5756734.7695047,0
+MUFG.US,D,20190517,000000,3.97816,4.03907,3.97816,3.97816,1572752.0165532,0
+MUFG.US,D,20190520,000000,3.97816,4.00862,3.97384,3.97816,2146715.4475942,0
+MUFG.US,D,20190521,000000,4.03907,4.03907,3.99565,4.03043,1866699.8533589,0
+MUFG.US,D,20190522,000000,4.02168,4.04773,3.99998,4.02168,1911286.9846511,0
+MUFG.US,D,20190523,000000,3.99565,4.0042,3.95645,3.96942,1751564.741646,0
+MUFG.US,D,20190524,000000,3.99565,4.06522,3.99565,4.04773,2619168.9714264,0
+MUFG.US,D,20190528,000000,4.09125,4.09125,4.03043,4.03043,2677278.267329,0
+MUFG.US,D,20190529,000000,4.02168,4.04773,3.97816,4.01294,2765491.8650475,0
+MUFG.US,D,20190530,000000,4.0042,4.03907,3.96942,3.98681,3502982.7295044,0
+MUFG.US,D,20190531,000000,3.95203,4.02168,3.94338,3.99565,2085688.7696563,0
+MUFG.US,D,20190603,000000,3.98681,4.03907,3.97384,3.99565,2253409.6144956,0
+MUFG.US,D,20190604,000000,4.02168,4.06522,4.01727,4.06522,1166479.2469483,0
+MUFG.US,D,20190605,000000,4.08251,4.08692,4.02611,4.04773,1320914.1903674,0
+MUFG.US,D,20190606,000000,4.03907,4.07386,4.02611,4.05647,1262417.7142589,0
+MUFG.US,D,20190607,000000,4.04773,4.07386,4.04773,4.07386,806188.29002246,0
+MUFG.US,D,20190610,000000,4.07386,4.09125,4.03907,4.09125,1439541.2095824,0
+MUFG.US,D,20190611,000000,4.09125,4.14352,4.09125,4.13487,2077349.8239313,0
+MUFG.US,D,20190612,000000,4.11738,4.13487,4.06522,4.07386,1701825.6156786,0
+MUFG.US,D,20190613,000000,3.9259,4.08251,3.9259,4.05647,2066678.4297078,0
+MUFG.US,D,20190614,000000,4.07386,4.07386,3.98681,4.01294,2030095.104285,0
+MUFG.US,D,20190617,000000,4.03043,4.03043,3.99123,4.03043,1216868.877294,0
+MUFG.US,D,20190618,000000,4.03907,4.09125,4.03475,4.07386,2610995.5140152,0
+MUFG.US,D,20190619,000000,4.03043,4.08251,4.02168,4.03907,1173290.2879898,0
+MUFG.US,D,20190620,000000,4.06522,4.08692,4.03475,4.08251,1726850.7793096,0
+MUFG.US,D,20190621,000000,4.06522,4.09125,4.04773,4.04773,902937.54598999,0
+MUFG.US,D,20190624,000000,4.03907,4.05647,4.02168,4.04773,1242064.7332738,0
+MUFG.US,D,20190625,000000,4.04773,4.09125,4.03475,4.05647,1326805.1580163,0
+MUFG.US,D,20190626,000000,4.05647,4.10431,4.05647,4.10009,715055.22865454,0
+MUFG.US,D,20190627,000000,4.10874,4.14352,4.08251,4.10009,1112943.2570262,0
+MUFG.US,D,20190628,000000,4.10009,4.14793,4.10009,4.13487,865973.28520331,0
+MUFG.US,D,20190701,000000,4.17839,4.18714,4.14352,4.16965,1420089.5674638,0
+MUFG.US,D,20190702,000000,4.16965,4.18714,4.15226,4.1609,1277985.0646344,0
+MUFG.US,D,20190703,000000,4.16965,4.18714,4.15226,4.1609,559803.25173646,0
+MUFG.US,D,20190705,000000,4.16965,4.21327,4.1609,4.21327,1066944.7914351,0
+MUFG.US,D,20190708,000000,4.21327,4.24353,4.19578,4.22191,1037233.9146671,0
+MUFG.US,D,20190709,000000,4.21327,4.21327,4.18281,4.19578,1020078.2928017,0
+MUFG.US,D,20190710,000000,4.19578,4.23498,4.19578,4.21327,1619789.2075354,0
+MUFG.US,D,20190711,000000,4.22191,4.25247,4.20875,4.24805,1602671.0547222,0
+MUFG.US,D,20190712,000000,4.23056,4.24805,4.20443,4.21327,907734.62547657,0
+MUFG.US,D,20190715,000000,4.20443,4.25679,4.18714,4.23921,1923662.1799419,0
+MUFG.US,D,20190716,000000,4.20443,4.21327,4.15226,4.1609,1251990.9096816,0
+MUFG.US,D,20190717,000000,4.18714,4.21327,4.16965,4.17839,919765.3136487,0
+MUFG.US,D,20190718,000000,4.15226,4.19578,4.15226,4.17839,795271.2653458,0
+MUFG.US,D,20190719,000000,4.16965,4.20443,4.16533,4.16965,914365.60690616,0
+MUFG.US,D,20190722,000000,4.19578,4.22191,4.18714,4.20443,706274.98075938,0
+MUFG.US,D,20190723,000000,4.21327,4.26535,4.21327,4.26535,672723.52614247,0
+MUFG.US,D,20190724,000000,4.23056,4.26535,4.23056,4.25679,700048.87325478,0
+MUFG.US,D,20190725,000000,4.21327,4.23921,4.19578,4.19578,507571.39299174,0
+MUFG.US,D,20190726,000000,4.23056,4.23921,4.21327,4.22191,793542.48491031,0
+MUFG.US,D,20190729,000000,4.22191,4.23056,4.20443,4.20443,677954.62215019,0
+MUFG.US,D,20190730,000000,4.17839,4.18714,4.1609,4.1609,782816.96872259,0
+MUFG.US,D,20190731,000000,4.19578,4.35249,4.18281,4.32636,3020326.1746011,0
+MUFG.US,D,20190801,000000,4.29158,4.3351,4.24805,4.28283,2507172.9336409,0
+MUFG.US,D,20190802,000000,4.23921,4.26535,4.17839,4.20443,985097.81016681,0
+MUFG.US,D,20190805,000000,4.1609,4.20443,4.09576,4.13487,1842102.461407,0
+MUFG.US,D,20190806,000000,4.20443,4.21327,4.10874,4.20443,2025175.2095719,0
+MUFG.US,D,20190807,000000,4.16965,4.19578,4.12613,4.19578,1618628.7077247,0
+MUFG.US,D,20190808,000000,4.16965,4.23056,4.16926,4.23056,1202832.554023,0
+MUFG.US,D,20190809,000000,4.18714,4.20443,4.1609,4.19578,1361171.5645182,0
+MUFG.US,D,20190812,000000,4.17839,4.18714,4.13487,4.15226,849074.74266825,0
+MUFG.US,D,20190813,000000,4.13487,4.20443,4.13487,4.16965,1262175.2062267,0
+MUFG.US,D,20190814,000000,4.09125,4.10009,4.03043,4.04773,1336167.2170273,0
+MUFG.US,D,20190815,000000,4.05647,4.09576,4.05647,4.08251,1672845.3854281,0
+MUFG.US,D,20190816,000000,4.10009,4.1609,4.10009,4.15226,1598115.4424608,0
+MUFG.US,D,20190819,000000,4.13487,4.19578,4.13487,4.1609,772769.0178952,0
+MUFG.US,D,20190820,000000,4.15226,4.16965,4.11738,4.14352,2143521.2108955,0
+MUFG.US,D,20190821,000000,4.13487,4.14793,4.07386,4.08251,1658870.4697704,0
+MUFG.US,D,20190822,000000,4.06522,4.10874,4.06522,4.10009,700009.32258859,0
+MUFG.US,D,20190823,000000,4.07386,4.10874,4.02168,4.03043,940707.39139863,0
+MUFG.US,D,20190826,000000,4.08251,4.13919,4.03907,4.11738,1142634.3584611,0
+MUFG.US,D,20190827,000000,4.11738,4.13487,4.08251,4.09125,2816618.3867528,0
+MUFG.US,D,20190828,000000,4.08251,4.13919,4.06522,4.10874,1122773.6791895,0
+MUFG.US,D,20190829,000000,4.14352,4.17398,4.13919,4.1609,819869.69810471,0
+MUFG.US,D,20190830,000000,4.20443,4.22191,4.17839,4.19578,1044886.9685757,0
+MUFG.US,D,20190903,000000,4.16965,4.20443,4.1609,4.18714,969822.92655973,0
+MUFG.US,D,20190904,000000,4.17839,4.24353,4.17839,4.22191,2121610.1418238,0
+MUFG.US,D,20190905,000000,4.22191,4.27409,4.21327,4.25679,1620870.6060137,0
+MUFG.US,D,20190906,000000,4.25679,4.28283,4.24805,4.25679,602288.99368528,0
+MUFG.US,D,20190909,000000,4.29158,4.31761,4.25679,4.30897,1126175.0364822,0
+MUFG.US,D,20190910,000000,4.43953,4.46115,4.4134,4.44828,1577401.301445,0
+MUFG.US,D,20190911,000000,4.5876,4.60498,4.56136,4.60498,761448.16010056,0
+MUFG.US,D,20190912,000000,4.57875,4.57875,4.51794,4.55272,2095594.129924,0
+MUFG.US,D,20190913,000000,4.55272,4.61353,4.54398,4.60498,889026.11955961,0
+MUFG.US,D,20190916,000000,4.57875,4.60498,4.55272,4.56136,835310.0700256,0
+MUFG.US,D,20190917,000000,4.57021,4.60498,4.55272,4.55272,1558662.6121249,0
+MUFG.US,D,20190918,000000,4.55272,4.56136,4.51131,4.54398,808526.98336296,0
+MUFG.US,D,20190919,000000,4.56136,4.57021,4.53533,4.55272,526708.7113948,0
+MUFG.US,D,20190920,000000,4.55272,4.59624,4.55272,4.56136,657118.70671478,0
+MUFG.US,D,20190923,000000,4.54398,4.56136,4.52649,4.56136,718928.07152057,0
+MUFG.US,D,20190924,000000,4.57875,4.5876,4.5092,4.52649,778482.00754628,0
+MUFG.US,D,20190925,000000,4.54398,4.59191,4.51794,4.57021,662260.29332005,0
+MUFG.US,D,20190926,000000,4.57875,4.57875,4.52649,4.54398,1304746.2943499,0
+MUFG.US,D,20190927,000000,4.57942,4.58827,4.48643,4.51746,1591046.2812821,0
+MUFG.US,D,20190930,000000,4.482,4.5262,4.47307,4.49968,1103702.9724348,0
+MUFG.US,D,20191001,000000,4.55291,4.55291,4.46423,4.47307,764374.90939895,0
+MUFG.US,D,20191002,000000,4.47307,4.482,4.44588,4.45539,2119598.2618829,0
+MUFG.US,D,20191003,000000,4.46423,4.46423,4.39775,4.44655,1102553.9215011,0
+MUFG.US,D,20191004,000000,4.40226,4.45539,4.40226,4.43761,739615.15155425,0
+MUFG.US,D,20191007,000000,4.41109,4.42878,4.389,4.41109,1167319.1782014,0
+MUFG.US,D,20191008,000000,4.37564,4.39342,4.34913,4.3668,875434.22087981,0
+MUFG.US,D,20191009,000000,4.33135,4.40226,4.33135,4.37564,1011135.6790138,0
+MUFG.US,D,20191010,000000,4.3668,4.40226,4.34913,4.39342,1050785.2218737,0
+MUFG.US,D,20191011,000000,4.43761,4.47307,4.41552,4.45539,1054628.9221436,0
+MUFG.US,D,20191014,000000,4.41109,4.44655,4.40226,4.42878,600969.2504028,0
+MUFG.US,D,20191015,000000,4.45539,4.50852,4.42878,4.482,1105324.5497487,0
+MUFG.US,D,20191016,000000,4.49968,4.50852,4.47758,4.482,1073375.9379197,0
+MUFG.US,D,20191017,000000,4.47307,4.482,4.46423,4.482,764783.94655196,0
+MUFG.US,D,20191018,000000,4.482,4.482,4.43761,4.46423,1737527.377568,0
+MUFG.US,D,20191021,000000,4.50852,4.56165,4.50852,4.54398,893320.48926272,0
+MUFG.US,D,20191022,000000,4.54398,4.58827,4.5262,4.54398,730387.35664689,0
+MUFG.US,D,20191023,000000,4.57049,4.59711,4.482,4.58827,672843.21894806,0
+MUFG.US,D,20191024,000000,4.60594,4.62353,4.58827,4.60594,642501.61313493,0
+MUFG.US,D,20191025,000000,4.60594,4.60594,4.54398,4.60594,853907.209593,0
+MUFG.US,D,20191028,000000,4.59711,4.62814,4.59711,4.61488,878998.98487233,0
+MUFG.US,D,20191029,000000,4.66801,4.68579,4.6414,4.67685,502930.43455593,0
+MUFG.US,D,20191030,000000,4.65033,4.65907,4.61488,4.65033,784083.63084782,0
+MUFG.US,D,20191031,000000,4.59711,4.61488,4.55291,4.58827,1285449.7324751,0
+MUFG.US,D,20191101,000000,4.63256,4.68579,4.59711,4.68579,807378.97323631,0
+MUFG.US,D,20191104,000000,4.66801,4.70337,4.65907,4.70337,493552.76343984,0
+MUFG.US,D,20191105,000000,4.69453,4.72998,4.69453,4.70337,759624.6662276,0
+MUFG.US,D,20191106,000000,4.7565,4.76544,4.71672,4.72998,413511.58232543,0
+MUFG.US,D,20191107,000000,4.73882,4.76544,4.73441,4.7565,468302.78549573,0
+MUFG.US,D,20191108,000000,4.72998,4.78321,4.72998,4.77428,393181.49909451,0
+MUFG.US,D,20191111,000000,4.81857,4.81857,4.76544,4.79196,535415.0619926,0
+MUFG.US,D,20191112,000000,4.79196,4.81415,4.77428,4.79196,454303.93127693,0
+MUFG.US,D,20191113,000000,4.77428,4.80089,4.72105,4.77428,665775.09857632,0
+MUFG.US,D,20191114,000000,4.69453,4.7565,4.65907,4.69453,449213.34421491,0
+MUFG.US,D,20191115,000000,4.72105,4.77428,4.7124,4.77428,1118172.2714199,0
+MUFG.US,D,20191118,000000,4.65907,4.72998,4.65907,4.72998,923830.70581068,0
+MUFG.US,D,20191119,000000,4.73882,4.73882,4.71231,4.72105,578679.32758124,0
+MUFG.US,D,20191120,000000,4.6414,4.69895,4.62353,4.65907,2022123.5634329,0
+MUFG.US,D,20191121,000000,4.66801,4.68579,4.6414,4.67685,623088.48087552,0
+MUFG.US,D,20191122,000000,4.66801,4.70337,4.66801,4.67685,726351.10708106,0
+MUFG.US,D,20191125,000000,4.72105,4.74334,4.67685,4.73882,1064656.0568308,0
+MUFG.US,D,20191126,000000,4.71231,4.72105,4.68108,4.71231,7510805.774419,0
+MUFG.US,D,20191127,000000,4.72105,4.73882,4.71231,4.72998,4821744.5309851,0
+MUFG.US,D,20191129,000000,4.72105,4.72998,4.68579,4.70337,4965040.7578355,0
+MUFG.US,D,20191202,000000,4.69453,4.72105,4.68579,4.70337,4914052.6634618,0
+MUFG.US,D,20191203,000000,4.69453,4.72105,4.66801,4.71231,4020184.7097144,0
+MUFG.US,D,20191204,000000,4.73882,4.77428,4.72998,4.76544,930803.07193795,0
+MUFG.US,D,20191205,000000,4.77428,4.79196,4.76544,4.79196,893793.01564304,0
+MUFG.US,D,20191206,000000,4.77428,4.8274,4.77428,4.80973,781340.06358233,0
+MUFG.US,D,20191209,000000,4.80973,4.84518,4.80973,4.8274,2177740.8636097,0
+MUFG.US,D,20191210,000000,4.80089,4.8274,4.79196,4.81857,1534481.5429751,0
+MUFG.US,D,20191211,000000,4.73882,4.81415,4.73882,4.79196,2945624.3334229,0
+MUFG.US,D,20191212,000000,4.79196,4.80973,4.7565,4.80089,1488501.8119101,0
+MUFG.US,D,20191213,000000,4.80089,4.85392,4.79196,4.84518,1162382.6305762,0
+MUFG.US,D,20191216,000000,4.85392,4.88938,4.80973,4.84518,1370119.3823412,0
+MUFG.US,D,20191217,000000,4.86286,4.90715,4.85845,4.88064,688224.26486966,0
+MUFG.US,D,20191218,000000,4.88064,4.89831,4.8717,4.88064,518042.95227021,0
+MUFG.US,D,20191219,000000,4.8717,4.88938,4.85392,4.8717,768588.09615565,0
+MUFG.US,D,20191220,000000,4.8717,4.88938,4.83625,4.84518,1178549.4857866,0
+MUFG.US,D,20191223,000000,4.8274,4.83183,4.80089,4.81857,609870.23191055,0
+MUFG.US,D,20191224,000000,4.79196,4.81857,4.79196,4.80089,291675.7551136,0
+MUFG.US,D,20191226,000000,4.80089,4.83625,4.79196,4.8274,428170.30818548,0
+MUFG.US,D,20191227,000000,4.84518,4.85392,4.80089,4.80973,405586.87778848,0
+MUFG.US,D,20191230,000000,4.80973,4.83625,4.80089,4.80973,456008.77315131,0
+MUFG.US,D,20191231,000000,4.80089,4.80973,4.78321,4.80973,351131.85528083,0
+MUFG.US,D,20200102,000000,4.83337,4.84518,4.81857,4.8274,673535.35560646,0
+MUFG.US,D,20200103,000000,4.79196,4.8274,4.79196,4.80089,774796.50994117,0
+MUFG.US,D,20200106,000000,4.78744,4.80521,4.77428,4.80089,826742.14675948,0
+MUFG.US,D,20200107,000000,4.78331,4.81857,4.7565,4.7565,830365.19594429,0
+MUFG.US,D,20200108,000000,4.74775,4.76544,4.72998,4.74775,1493523.7057098,0
+MUFG.US,D,20200109,000000,4.74775,4.74775,4.71231,4.72998,1470259.5875314,0
+MUFG.US,D,20200110,000000,4.71231,4.71231,4.6414,4.65033,1241355.9437033,0
+MUFG.US,D,20200113,000000,4.66801,4.72105,4.65033,4.70337,764496.68381854,0
+MUFG.US,D,20200114,000000,4.66801,4.68579,4.65907,4.66801,550681.61914363,0
+MUFG.US,D,20200115,000000,4.66801,4.68127,4.65033,4.65907,620278.3019617,0
+MUFG.US,D,20200116,000000,4.6414,4.67685,4.63256,4.67685,812893.16874942,0
+MUFG.US,D,20200117,000000,4.69453,4.72998,4.68579,4.72105,1099953.9856023,0
+MUFG.US,D,20200121,000000,4.70337,4.71231,4.67685,4.67685,699155.86084439,0
+MUFG.US,D,20200122,000000,4.67685,4.69453,4.65907,4.68579,765074.33170638,0
+MUFG.US,D,20200123,000000,4.66801,4.67387,4.63256,4.65907,800792.74650794,0
+MUFG.US,D,20200124,000000,4.65033,4.66801,4.57049,4.59711,1143640.8188351,0
+MUFG.US,D,20200127,000000,4.57942,4.59711,4.55291,4.57049,1373101.2944109,0
+MUFG.US,D,20200128,000000,4.57942,4.62353,4.57088,4.61488,1010178.1365691,0
+MUFG.US,D,20200129,000000,4.57942,4.60594,4.57942,4.59711,711519.60725816,0
+MUFG.US,D,20200130,000000,4.58827,4.6414,4.57049,4.63256,1344010.7386179,0
+MUFG.US,D,20200131,000000,4.59711,4.59711,4.53062,4.55291,888604.59272254,0
+MUFG.US,D,20200203,000000,4.57942,4.61488,4.56165,4.57942,1211921.9215987,0
+MUFG.US,D,20200204,000000,4.57942,4.60594,4.54398,4.57049,909141.79654748,0
+MUFG.US,D,20200205,000000,4.65907,4.65907,4.50852,4.63256,1230143.3298372,0
+MUFG.US,D,20200206,000000,4.65907,4.67685,4.65033,4.67685,1031939.329432,0
+MUFG.US,D,20200207,000000,4.65033,4.66801,4.6414,4.65033,533696.68962715,0
+MUFG.US,D,20200210,000000,4.63256,4.6414,4.62353,4.6414,1774350.088602,0
+MUFG.US,D,20200211,000000,4.65907,4.67685,4.65476,4.65907,453979.19949133,0
+MUFG.US,D,20200212,000000,4.61488,4.63256,4.58827,4.60594,626753.16234053,0
+MUFG.US,D,20200213,000000,4.58827,4.59711,4.57049,4.58827,617079.90203498,0
+MUFG.US,D,20200214,000000,4.58827,4.58827,4.55291,4.56165,853092.257708,0
+MUFG.US,D,20200218,000000,4.5262,4.55291,4.51746,4.51746,647767.05577381,0
+MUFG.US,D,20200219,000000,4.5262,4.5262,4.47307,4.482,1090987.4332533,0
+MUFG.US,D,20200220,000000,4.43761,4.51746,4.43761,4.51746,1506430.7533802,0
+MUFG.US,D,20200221,000000,4.482,4.48643,4.44655,4.45539,572984.03164925,0
+MUFG.US,D,20200224,000000,4.29599,4.34913,4.28715,4.32251,1315591.5033432,0
+MUFG.US,D,20200225,000000,4.40226,4.41109,4.28715,4.33135,1852884.181173,0
+MUFG.US,D,20200226,000000,4.37564,4.41552,4.36248,4.37564,1346475.369606,0
+MUFG.US,D,20200227,000000,4.31367,4.3668,4.27832,4.29599,2196863.6107147,0
+MUFG.US,D,20200228,000000,4.2763,4.32251,4.20731,4.31367,2953579.221363,0
+MUFG.US,D,20200302,000000,4.26938,4.31367,4.21337,4.29599,1806370.5161144,0
+MUFG.US,D,20200303,000000,4.27832,4.34019,4.1808,4.24276,3271878.8196675,0
+MUFG.US,D,20200304,000000,4.20731,4.20731,4.14534,4.19857,4739374.0237933,0
+MUFG.US,D,20200305,000000,4.11882,4.12766,4.07443,4.10115,2043098.9470069,0
+MUFG.US,D,20200306,000000,4.01247,4.04791,3.98604,4.00372,6435753.0964141,0
+MUFG.US,D,20200309,000000,3.64938,3.69358,3.5165,3.58741,2128987.3818761,0
+MUFG.US,D,20200310,000000,3.70251,3.72903,3.59616,3.66706,3719106.3041166,0
+MUFG.US,D,20200311,000000,3.67599,3.73345,3.64063,3.64063,3321435.804409,0
+MUFG.US,D,20200312,000000,3.48989,3.5165,3.19752,3.22432,4329645.7749315,0
+MUFG.US,D,20200313,000000,3.34826,3.41908,3.19752,3.33049,4424195.8056972,0
+MUFG.US,D,20200316,000000,3.09135,3.25968,3.07368,3.09135,5798194.2757465,0
+MUFG.US,D,20200317,000000,3.14439,3.29062,3.07368,3.26843,5059561.646005,0
+MUFG.US,D,20200318,000000,3.05599,3.17955,2.9432,3.03822,2760377.3394244,0
+MUFG.US,D,20200319,000000,3.1001,3.171,3.01151,3.02929,5125322.9550093,0
+MUFG.US,D,20200320,000000,3.10903,3.15333,3.02054,3.03822,4330914.5186707,0
+MUFG.US,D,20200323,000000,3.08242,3.20655,3.02929,3.08242,3837709.3847706,0
+MUFG.US,D,20200324,000000,3.29504,3.55195,3.29504,3.4456,3945704.5604284,0
+MUFG.US,D,20200325,000000,3.43676,3.57405,3.36595,3.48105,2576219.0295533,0
+MUFG.US,D,20200326,000000,3.5165,3.62286,3.48105,3.61393,1886488.7169472,0
+MUFG.US,D,20200327,000000,3.59616,3.61393,3.4944,3.5607,2251625.6712889,0
+MUFG.US,D,20200330,000000,3.56992,3.56992,3.45174,3.55177,3614871.5641683,0
+MUFG.US,D,20200331,000000,3.36998,3.39727,3.24748,3.32463,2677153.3704884,0
+MUFG.US,D,20200401,000000,3.27015,3.34269,3.24286,3.27015,2754641.4520192,0
+MUFG.US,D,20200402,000000,3.25199,3.29735,3.20655,3.27015,2216586.9034616,0
+MUFG.US,D,20200403,000000,3.17916,3.24748,3.12479,3.17013,2039383.2659987,0
+MUFG.US,D,20200406,000000,3.30648,3.38824,3.28832,3.37911,3806221.8504448,0
+MUFG.US,D,20200407,000000,3.48815,3.58808,3.44271,3.46087,3961902.639849,0
+MUFG.US,D,20200408,000000,3.36998,3.40639,3.31551,3.36998,2491022.7313425,0
+MUFG.US,D,20200409,000000,3.39727,3.47904,3.37459,3.41552,2131300.0550415,0
+MUFG.US,D,20200413,000000,3.50632,3.53351,3.42455,3.50632,2680416.3004494,0
+MUFG.US,D,20200414,000000,3.58808,3.60614,3.52448,3.56992,4428045.7508091,0
+MUFG.US,D,20200415,000000,3.44271,3.47,3.38824,3.43358,1519538.6768026,0
+MUFG.US,D,20200416,000000,3.39727,3.40639,3.32463,3.36095,2763798.4720502,0
+MUFG.US,D,20200417,000000,3.40639,3.47,3.39727,3.45174,1441487.518682,0
+MUFG.US,D,20200420,000000,3.43358,3.53802,3.42638,3.47,2074011.9558659,0
+MUFG.US,D,20200421,000000,3.41552,3.49719,3.36998,3.43358,2547966.3233994,0
+MUFG.US,D,20200422,000000,3.48815,3.48815,3.42455,3.44271,1079324.1499539,0
+MUFG.US,D,20200423,000000,3.47904,3.55618,3.47904,3.51535,1541011.5661252,0
+MUFG.US,D,20200424,000000,3.48815,3.51987,3.45174,3.49719,1946515.1793532,0
+MUFG.US,D,20200427,000000,3.52448,3.63353,3.52448,3.61527,1807700.667467,0
+MUFG.US,D,20200428,000000,3.63353,3.70607,3.6243,3.65168,1956310.2140784,0
+MUFG.US,D,20200429,000000,3.72423,3.76967,3.72423,3.72423,1972266.8262738,0
+MUFG.US,D,20200430,000000,3.69704,3.69704,3.5926,3.6243,2579193.6559739,0
+MUFG.US,D,20200501,000000,3.55177,3.55177,3.47904,3.52448,1447871.8288514,0
+MUFG.US,D,20200504,000000,3.51535,3.51535,3.45174,3.47,1703483.6212377,0
+MUFG.US,D,20200505,000000,3.51535,3.54254,3.47904,3.49719,1292738.5039319,0
+MUFG.US,D,20200506,000000,3.51535,3.52457,3.47,3.48815,1143966.5914277,0
+MUFG.US,D,20200507,000000,3.50632,3.53351,3.49719,3.49719,2127713.4341018,0
+MUFG.US,D,20200508,000000,3.56992,3.60163,3.53351,3.59711,1146468.691468,0
+MUFG.US,D,20200511,000000,3.56992,3.56992,3.50632,3.55177,1769327.1539953,0
+MUFG.US,D,20200512,000000,3.53351,3.58808,3.48815,3.49719,2650299.5089494,0
+MUFG.US,D,20200513,000000,3.54254,3.5607,3.48815,3.49719,1910569.8686246,0
+MUFG.US,D,20200514,000000,3.42455,3.48815,3.37911,3.46087,2506163.3508459,0
+MUFG.US,D,20200515,000000,3.45174,3.50171,3.45174,3.46087,2153537.9375128,0
+MUFG.US,D,20200518,000000,3.52448,3.57895,3.47904,3.54254,3404346.4904366,0
+MUFG.US,D,20200519,000000,3.60614,3.60614,3.52448,3.5607,3647987.9614571,0
+MUFG.US,D,20200520,000000,3.61527,3.65841,3.56992,3.60614,2474821.5295009,0
+MUFG.US,D,20200521,000000,3.58808,3.60614,3.53351,3.56992,1826128.1554925,0
+MUFG.US,D,20200522,000000,3.50632,3.53351,3.47442,3.50632,2055735.3848561,0
+MUFG.US,D,20200526,000000,3.63353,3.72874,3.6243,3.66975,3749701.866839,0
+MUFG.US,D,20200527,000000,3.76967,3.82424,3.76967,3.80599,4579820.3915231,0
+MUFG.US,D,20200528,000000,3.86959,3.91956,3.8424,3.87872,2809918.7120609,0
+MUFG.US,D,20200529,000000,3.78783,3.79696,3.71529,3.78783,4038793.2981589,0
+MUFG.US,D,20200601,000000,3.72423,3.76967,3.69704,3.74248,3038917.0693264,0
+MUFG.US,D,20200602,000000,3.78783,3.80147,3.75151,3.76967,3348861.0689938,0
+MUFG.US,D,20200603,000000,3.80599,3.87872,3.79244,3.8424,5311426.533173,0
+MUFG.US,D,20200604,000000,3.81511,3.8424,3.78783,3.78783,4825540.3541328,0
+MUFG.US,D,20200605,000000,3.92407,3.96952,3.92407,3.94223,3339584.3561572,0
+MUFG.US,D,20200608,000000,4.04225,4.12401,4.03312,4.10576,4591713.6931705,0
+MUFG.US,D,20200609,000000,4.03312,4.03312,3.95136,3.97864,2161531.335312,0
+MUFG.US,D,20200610,000000,3.95136,3.96952,3.87872,3.906,3380391.2764068,0
+MUFG.US,D,20200611,000000,3.74248,3.75151,3.58808,3.6243,2360545.0835672,0
+MUFG.US,D,20200612,000000,3.73336,3.74248,3.65168,3.71529,1734440.3439909,0
+MUFG.US,D,20200615,000000,3.6243,3.70607,3.60614,3.66975,1418379.5215544,0
+MUFG.US,D,20200616,000000,3.76064,3.82424,3.71971,3.79696,3165937.1562308,0
+MUFG.US,D,20200617,000000,3.75151,3.80599,3.71529,3.74248,2386960.765357,0
+MUFG.US,D,20200618,000000,3.69704,3.76064,3.69704,3.76064,1912893.990667,0
+MUFG.US,D,20200619,000000,3.74248,3.7469,3.65168,3.66975,1294015.5741272,0
+MUFG.US,D,20200622,000000,3.68791,3.69704,3.6562,3.68791,1675930.3373913,0
+MUFG.US,D,20200623,000000,3.73336,3.75151,3.67887,3.71529,4277563.7923955,0
+MUFG.US,D,20200624,000000,3.68791,3.68791,3.60163,3.61527,1485801.9585388,0
+MUFG.US,D,20200625,000000,3.59711,3.63353,3.56992,3.61527,1281994.2532181,0
+MUFG.US,D,20200626,000000,3.59711,3.6243,3.5607,3.56992,2287060.986585,0
+MUFG.US,D,20200629,000000,3.55177,3.60614,3.55177,3.59711,1868600.3669503,0
+MUFG.US,D,20200630,000000,3.55177,3.58808,3.51535,3.56992,2113822.8238116,0
+MUFG.US,D,20200701,000000,3.54254,3.55177,3.49719,3.51535,2682937.1350158,0
+MUFG.US,D,20200702,000000,3.57895,3.61527,3.5607,3.5607,1136560.2087793,0
+MUFG.US,D,20200706,000000,3.60614,3.64246,3.58808,3.63353,1329029.3625863,0
+MUFG.US,D,20200707,000000,3.58808,3.58808,3.54254,3.55177,1119309.8734765,0
+MUFG.US,D,20200708,000000,3.52448,3.55177,3.49719,3.51535,1159536.0234172,0
+MUFG.US,D,20200709,000000,3.51535,3.51535,3.46087,3.48815,1641827.2550617,0
+MUFG.US,D,20200710,000000,3.47904,3.55177,3.47904,3.54254,2169703.7519162,0
+MUFG.US,D,20200713,000000,3.57895,3.59711,3.54254,3.5607,1964219.3065102,0
+MUFG.US,D,20200714,000000,3.56992,3.59711,3.56531,3.58808,1338506.9511748,0
+MUFG.US,D,20200715,000000,3.59711,3.63353,3.59711,3.6243,1772646.2875347,0
+MUFG.US,D,20200716,000000,3.61527,3.67436,3.60796,3.65168,1367063.5729742,0
+MUFG.US,D,20200717,000000,3.60614,3.61527,3.57895,3.58808,2282889.4321085,0
+MUFG.US,D,20200720,000000,3.58808,3.61527,3.5607,3.56992,1919126.3430136,0
+MUFG.US,D,20200721,000000,3.53351,3.56992,3.53351,3.54254,1866770.6282353,0
+MUFG.US,D,20200722,000000,3.52448,3.53802,3.50632,3.51535,610720.57123373,0
+MUFG.US,D,20200723,000000,3.51535,3.52448,3.49719,3.50632,1063195.8046027,0
+MUFG.US,D,20200724,000000,3.49719,3.51535,3.47,3.48815,1706387.472782,0
+MUFG.US,D,20200727,000000,3.56992,3.57895,3.53351,3.55177,1158735.6428303,0
+MUFG.US,D,20200728,000000,3.53351,3.54254,3.51535,3.53351,1338256.1166866,0
+MUFG.US,D,20200729,000000,3.54254,3.60614,3.54254,3.59711,935572.04963539,0
+MUFG.US,D,20200730,000000,3.47,3.48815,3.43358,3.47904,785212.90644837,0
+MUFG.US,D,20200731,000000,3.41552,3.42907,3.36998,3.39727,1091350.6748981,0
+MUFG.US,D,20200803,000000,3.44271,3.47,3.42667,3.45174,1493782.866654,0
+MUFG.US,D,20200804,000000,3.51535,3.57895,3.51535,3.53351,1288861.4978378,0
+MUFG.US,D,20200805,000000,3.52448,3.5678,3.52448,3.55177,624414.46900003,0
+MUFG.US,D,20200806,000000,3.53351,3.54254,3.48355,3.54254,1886247.249722,0
+MUFG.US,D,20200807,000000,3.52448,3.58808,3.51535,3.58808,1183985.6207744,0
+MUFG.US,D,20200810,000000,3.5607,3.6243,3.5607,3.61527,2301118.1259961,0
+MUFG.US,D,20200811,000000,3.67887,3.74248,3.67887,3.68791,1870191.7608611,0
+MUFG.US,D,20200812,000000,3.7788,3.79696,3.75151,3.76967,1781460.882061,0
+MUFG.US,D,20200813,000000,3.75151,3.7788,3.73336,3.74248,1492276.8189176,0
+MUFG.US,D,20200814,000000,3.71529,3.72423,3.68791,3.71529,1214115.9427654,0
+MUFG.US,D,20200817,000000,3.69704,3.71529,3.67887,3.69704,792361.1689595,0
+MUFG.US,D,20200818,000000,3.67887,3.70607,3.66071,3.68791,2157167.2315396,0
+MUFG.US,D,20200819,000000,3.67887,3.72423,3.67887,3.68791,1191360.7792126,0
+MUFG.US,D,20200820,000000,3.66975,3.71529,3.66975,3.70607,1926433.8489965,0
+MUFG.US,D,20200821,000000,3.65168,3.66975,3.63353,3.65168,909552.9153145,0
+MUFG.US,D,20200824,000000,3.68791,3.70607,3.67436,3.70607,2116155.27231,0
+MUFG.US,D,20200825,000000,3.7788,3.7788,3.75151,3.76967,1232475.7783357,0
+MUFG.US,D,20200826,000000,3.76967,3.78783,3.76064,3.7788,494267.79785235,0
+MUFG.US,D,20200827,000000,3.76064,3.76064,3.69704,3.71529,1239298.2682542,0
+MUFG.US,D,20200828,000000,3.78783,3.83327,3.76967,3.81511,1233035.7325044,0
+MUFG.US,D,20200831,000000,3.85153,3.85153,3.7788,3.79696,614460.19080311,0
+MUFG.US,D,20200901,000000,3.79696,3.81511,3.77832,3.80599,803378.11110865,0
+MUFG.US,D,20200902,000000,3.81511,3.81973,3.79696,3.81511,1007304.468428,0
+MUFG.US,D,20200903,000000,3.79696,3.81511,3.72423,3.73336,1392502.9777932,0
+MUFG.US,D,20200904,000000,3.79696,3.85153,3.76516,3.83327,929318.88114865,0
+MUFG.US,D,20200908,000000,3.78783,3.79696,3.7469,3.76064,908599.53609782,0
+MUFG.US,D,20200909,000000,3.72423,3.76064,3.72423,3.74248,960551.41775816,0
+MUFG.US,D,20200910,000000,3.76064,3.76967,3.72423,3.74248,1273964.4271736,0
+MUFG.US,D,20200911,000000,3.76064,3.78783,3.75151,3.76967,653526.88174012,0
+MUFG.US,D,20200914,000000,3.83327,3.86047,3.81511,3.8424,696763.04553963,0
+MUFG.US,D,20200915,000000,3.86047,3.8742,3.82424,3.83327,1508530.0611095,0
+MUFG.US,D,20200916,000000,3.82424,3.86959,3.81511,3.83327,793162.59035344,0
+MUFG.US,D,20200917,000000,3.81511,3.83327,3.81511,3.83327,788731.87493266,0
+MUFG.US,D,20200918,000000,3.81511,3.85153,3.81511,3.8424,719316.29253348,0
+MUFG.US,D,20200921,000000,3.76064,3.7788,3.69704,3.72423,1349500.9955699,0
+MUFG.US,D,20200922,000000,3.73336,3.74248,3.68791,3.73336,786099.67401672,0
+MUFG.US,D,20200923,000000,3.79696,3.81511,3.76064,3.76967,1309228.0093139,0
+MUFG.US,D,20200924,000000,3.76064,3.80147,3.73336,3.7788,1415952.3596185,0
+MUFG.US,D,20200925,000000,3.76064,3.81511,3.75613,3.80599,1206512.8475931,0
+MUFG.US,D,20200928,000000,3.86047,3.89688,3.8424,3.89688,1091040.5144105,0
+MUFG.US,D,20200929,000000,3.9062,3.9062,3.82242,3.82242,1083027.3412781,0
+MUFG.US,D,20200930,000000,3.72941,3.74805,3.70155,3.72941,1087275.915473,0
+MUFG.US,D,20201001,000000,3.73883,3.75737,3.7248,3.74805,879372.63458717,0
+MUFG.US,D,20201002,000000,3.72019,3.78524,3.72019,3.76669,1713080.9026319,0
+MUFG.US,D,20201005,000000,3.80388,3.84106,3.78619,3.82242,1145932.6758603,0
+MUFG.US,D,20201006,000000,3.84106,3.8597,3.78524,3.79455,1628966.0028995,0
+MUFG.US,D,20201007,000000,3.83174,3.8597,3.82242,3.84106,635475.1250434,0
+MUFG.US,D,20201008,000000,3.83174,3.85038,3.81319,3.84106,948870.44073975,0
+MUFG.US,D,20201009,000000,3.80388,3.81319,3.79455,3.80388,742179.70001486,0
+MUFG.US,D,20201012,000000,3.78524,3.82242,3.77592,3.82242,834851.07413634,0
+MUFG.US,D,20201013,000000,3.77592,3.78524,3.74344,3.76669,1010877.5588765,0
+MUFG.US,D,20201014,000000,3.74805,3.75267,3.72019,3.73883,669201.43523716,0
+MUFG.US,D,20201015,000000,3.72941,3.72941,3.68291,3.72019,581691.42305405,0
+MUFG.US,D,20201016,000000,3.70155,3.76669,3.70155,3.74805,1307064.1715503,0
+MUFG.US,D,20201019,000000,3.72941,3.73883,3.70155,3.72941,1786662.8354725,0
+MUFG.US,D,20201020,000000,3.70155,3.72941,3.69233,3.72941,1103166.9568271,0
+MUFG.US,D,20201021,000000,3.76669,3.78524,3.75737,3.77592,800766.72633281,0
+MUFG.US,D,20201022,000000,3.77592,3.78524,3.75737,3.77592,866162.71207824,0
+MUFG.US,D,20201023,000000,3.80388,3.81781,3.77592,3.80388,551986.79112805,0
+MUFG.US,D,20201026,000000,3.76669,3.77131,3.71443,3.72941,1014252.8959941,0
+MUFG.US,D,20201027,000000,3.72019,3.72941,3.68291,3.68291,1031090.0309159,0
+MUFG.US,D,20201028,000000,3.62719,3.6364,3.58991,3.58991,1426447.8574581,0
+MUFG.US,D,20201029,000000,3.6364,3.70616,3.62719,3.66427,1701939.0636421,0
+MUFG.US,D,20201030,000000,3.68291,3.71087,3.64102,3.66427,1928017.9572583,0
+MUFG.US,D,20201102,000000,3.74805,3.78062,3.7248,3.76669,1056260.9075276,0
+MUFG.US,D,20201103,000000,3.82242,3.89688,3.79552,3.88756,1036373.1672738,0
+MUFG.US,D,20201104,000000,3.78524,3.79455,3.72854,3.74805,975420.38663325,0
+MUFG.US,D,20201105,000000,3.79455,3.83174,3.78524,3.82242,910720.70077424,0
+MUFG.US,D,20201106,000000,3.84106,3.8597,3.82242,3.84106,1432013.0525144,0
+MUFG.US,D,20201109,000000,3.95261,4.07366,3.948,4.03639,2210081.8596797,0
+MUFG.US,D,20201110,000000,3.98988,4.07366,3.98988,4.03639,2874916.0687234,0
+MUFG.US,D,20201111,000000,4.10153,4.10614,4.06425,4.07366,1249106.8334704,0
+MUFG.US,D,20201112,000000,3.98057,3.99911,3.96202,3.97124,2047926.2098967,0
+MUFG.US,D,20201113,000000,3.96202,4.08087,3.96202,4.03639,531581.76979275,0
+MUFG.US,D,20201116,000000,4.1759,4.23912,4.15264,4.21308,2316273.3167976,0
+MUFG.US,D,20201117,000000,4.2224,4.3154,4.2224,4.29676,2652100.1050682,0
+MUFG.US,D,20201118,000000,4.25026,4.28744,4.21308,4.2224,1704415.1435073,0
+MUFG.US,D,20201119,000000,4.14803,4.1759,4.13862,4.16657,1030308.384855,0
+MUFG.US,D,20201120,000000,4.19453,4.23171,4.1759,4.2224,1069250.1789514,0
+MUFG.US,D,20201123,000000,4.28744,4.29676,4.23171,4.25958,1547249.1225068,0
+MUFG.US,D,20201124,000000,4.28744,4.32472,4.2689,4.29676,2401393.636097,0
+MUFG.US,D,20201125,000000,4.23171,4.23171,4.18511,4.23171,1724887.8172979,0
+MUFG.US,D,20201127,000000,4.18511,4.19453,4.16187,4.1759,664654.14943181,0
+MUFG.US,D,20201130,000000,4.11075,4.14803,3.98988,3.98988,1214547.8776726,0
+MUFG.US,D,20201201,000000,4.08289,4.11075,4.04099,4.07366,1897623.2702879,0
+MUFG.US,D,20201202,000000,4.08289,4.11075,4.06886,4.09212,2213978.6411068,0
+MUFG.US,D,20201203,000000,4.05502,4.09212,4.04561,4.05502,1849083.1539903,0
+MUFG.US,D,20201204,000000,4.05502,4.09212,4.05502,4.08289,1524279.5527109,0
+MUFG.US,D,20201207,000000,4.04561,4.0875,4.02236,4.02707,1823799.8702221,0
+MUFG.US,D,20201208,000000,3.98988,4.03639,3.98988,3.99911,1534459.686028,0
+MUFG.US,D,20201209,000000,3.99911,4.02707,3.96202,3.97124,1220043.3386596,0
+MUFG.US,D,20201210,000000,3.96202,3.98057,3.94338,3.98057,1303555.611136,0
+MUFG.US,D,20201211,000000,3.98988,4.01775,3.98057,3.99911,1447000.6733881,0
+MUFG.US,D,20201214,000000,4.05502,4.09212,4.00852,4.01775,1724240.4353407,0
+MUFG.US,D,20201215,000000,4.01775,4.03639,3.99911,4.00852,2398097.4003118,0
+MUFG.US,D,20201216,000000,4.03639,4.03639,3.9919,4.00852,1188334.1124417,0
+MUFG.US,D,20201217,000000,4.02707,4.04561,3.99911,4.03639,1425896.2297454,0
+MUFG.US,D,20201218,000000,4.04561,4.06425,4.01775,4.02707,1460435.4102101,0
+MUFG.US,D,20201221,000000,4.05502,4.09212,4.03639,4.07366,2114230.8201576,0
+MUFG.US,D,20201222,000000,4.07366,4.07366,4.01775,4.02707,1902648.2865086,0
+MUFG.US,D,20201223,000000,4.01775,4.07366,4.00852,4.06425,2033990.8449052,0
+MUFG.US,D,20201224,000000,4.06425,4.06886,4.03639,4.03639,616484.56042806,0
+MUFG.US,D,20201228,000000,4.08289,4.14803,4.07366,4.12007,1450475.9279782,0
+MUFG.US,D,20201229,000000,4.11075,4.16657,4.09692,4.11075,1827126.2894104,0
+MUFG.US,D,20201230,000000,4.12007,4.16456,4.11075,4.11075,926030.97181949,0
+MUFG.US,D,20201231,000000,4.12007,4.12007,4.09212,4.12007,788629.87584616,0
+MUFG.US,D,20210104,000000,4.12007,4.12007,4.05502,4.07366,1655801.1299124,0
+MUFG.US,D,20210105,000000,4.10153,4.12939,4.08289,4.10153,865300.923878,0
+MUFG.US,D,20210106,000000,4.2224,4.30608,4.21125,4.30608,1460651.8980672,0
+MUFG.US,D,20210107,000000,4.34326,4.3619,4.31069,4.33395,1024434.0701182,0
+MUFG.US,D,20210108,000000,4.37122,4.39909,4.33395,4.38977,6642713.4061533,0
+MUFG.US,D,20210111,000000,4.35259,4.44559,4.33395,4.41773,3077822.4351777,0
+MUFG.US,D,20210112,000000,4.44559,4.47345,4.42695,4.46423,1369974.7101675,0
+MUFG.US,D,20210113,000000,4.46423,4.48287,4.44568,4.47345,934337.65252732,0
+MUFG.US,D,20210114,000000,4.54782,4.60373,4.52438,4.55723,2280558.0244171,0
+MUFG.US,D,20210115,000000,4.46423,4.51995,4.43637,4.47345,2819264.1181598,0
+MUFG.US,D,20210119,000000,4.42695,4.46423,4.4084,4.44559,1569408.9444527,0
+MUFG.US,D,20210120,000000,4.43637,4.43637,4.4084,4.43637,782802.39742452,0
+MUFG.US,D,20210121,000000,4.4084,4.4084,4.37122,4.39909,1330956.9371597,0
+MUFG.US,D,20210122,000000,4.35259,4.3619,4.30608,4.34326,1074465.6628541,0
+MUFG.US,D,20210125,000000,4.3154,4.34326,4.27572,4.33395,2032186.0855583,0
+MUFG.US,D,20210126,000000,4.33395,4.37122,4.3154,4.3619,1303446.3264005,0
+MUFG.US,D,20210127,000000,4.28744,4.30608,4.23171,4.25026,2146770.6103655,0
+MUFG.US,D,20210128,000000,4.29676,4.3619,4.29676,4.3154,1210037.0201124,0
+MUFG.US,D,20210129,000000,4.25026,4.28744,4.21308,4.24104,1868543.122565,0
+MUFG.US,D,20210201,000000,4.28744,4.32472,4.25026,4.29676,1560602.6763825,0
+MUFG.US,D,20210202,000000,4.3154,4.35259,4.29676,4.33395,1635795.778467,0
+MUFG.US,D,20210203,000000,4.41773,4.46423,4.41773,4.45491,1075346.1855804,0
+MUFG.US,D,20210204,000000,4.51995,4.54782,4.46423,4.51073,1179503.9058103,0
+MUFG.US,D,20210205,000000,4.50131,4.52937,4.47345,4.51995,844866.75994657,0
+MUFG.US,D,20210208,000000,4.65024,4.6781,4.6316,4.65024,1457997.8402041,0
+MUFG.US,D,20210209,000000,4.6316,4.65946,4.61296,4.64092,744837.92110592,0
+MUFG.US,D,20210210,000000,4.65024,4.6781,4.60835,4.66878,1332646.166929,0
+MUFG.US,D,20210211,000000,4.66878,4.6781,4.6317,4.65946,1083536.2959036,0
+MUFG.US,D,20210212,000000,4.71528,4.78042,4.71528,4.77111,1022681.3511215,0
+MUFG.US,D,20210216,000000,4.9478,5.05012,4.91061,4.98508,1909574.8571277,0
+MUFG.US,D,20210217,000000,5.01294,5.03158,4.97105,5.02216,2002039.1106551,0
+MUFG.US,D,20210218,000000,4.89207,4.91946,4.85018,4.88266,1407797.6367334,0
+MUFG.US,D,20210219,000000,4.91993,4.9478,4.91061,4.92916,1514566.7417392,0
+MUFG.US,D,20210222,000000,4.96644,5.09662,4.95711,5.0873,2208000.2456694,0
+MUFG.US,D,20210223,000000,5.09662,5.12458,5.02216,5.06866,1601728.0835756,0
+MUFG.US,D,20210224,000000,5.02216,5.05944,5.00832,5.0408,1602368.1798837,0
+MUFG.US,D,20210225,000000,5.0408,5.05944,4.9478,4.9943,2419565.0855993,0
+MUFG.US,D,20210226,000000,4.96644,4.97565,4.88266,4.88266,1856028.4591355,0
+MUFG.US,D,20210301,000000,4.9013,4.97565,4.9013,4.93857,1207042.6183587,0
+MUFG.US,D,20210302,000000,4.9478,4.98508,4.92916,4.9478,1630530.3358281,0
+MUFG.US,D,20210303,000000,4.9478,5.03158,4.93857,4.98508,2109472.2505302,0
+MUFG.US,D,20210304,000000,4.98508,4.98508,4.89207,4.93857,1714506.8082289,0
+MUFG.US,D,20210305,000000,4.96644,4.96644,4.87343,4.9478,2006691.517968,0
+MUFG.US,D,20210308,000000,5.02216,5.11516,5.02216,5.07808,2388402.2830591,0
+MUFG.US,D,20210309,000000,5.0873,5.10594,5.03619,5.06866,1419033.1483536,0
+MUFG.US,D,20210310,000000,5.10594,5.16167,5.07808,5.15244,2285717.3047414,0
+MUFG.US,D,20210311,000000,5.10594,5.14783,5.0873,5.11516,1702741.5258431,0
+MUFG.US,D,20210312,000000,5.14313,5.18963,5.11516,5.15244,1155116.7568735,0
+MUFG.US,D,20210315,000000,5.26399,5.31049,5.22681,5.27331,1992580.2565926,0
+MUFG.US,D,20210316,000000,5.21749,5.24545,5.20356,5.22681,3388837.4252533,0
+MUFG.US,D,20210317,000000,5.26399,5.30127,5.22681,5.24545,1361798.1303353,0
+MUFG.US,D,20210318,000000,5.53378,5.5895,5.51515,5.53378,2357954.5149315,0
+MUFG.US,D,20210319,000000,5.5895,5.59883,5.52436,5.5895,2242474.8960999,0
+MUFG.US,D,20210322,000000,5.56165,5.5895,5.54301,5.56165,2727448.2873966,0
+MUFG.US,D,20210323,000000,5.43137,5.45,5.31982,5.33836,1868612.8566343,0
+MUFG.US,D,20210324,000000,5.26399,5.3152,5.23612,5.26399,1639892.3948392,0
+MUFG.US,D,20210325,000000,5.26399,5.4035,5.26399,5.38486,3307071.6269314,0
+MUFG.US,D,20210326,000000,5.39427,5.43137,5.38486,5.41291,1623327.9513527,0
+MUFG.US,D,20210329,000000,5.31982,5.31982,5.22681,5.26399,2126848.5234806,0
+MUFG.US,D,20210330,000000,5.23565,5.28974,5.21681,5.24516,2412118.1114777,0
+MUFG.US,D,20210331,000000,5.18837,5.20653,5.075,5.08442,2845553.8623021,0
+MUFG.US,D,20210401,000000,5.10335,5.21681,5.075,5.16955,4596461.8547279,0
+MUFG.US,D,20210405,000000,5.23565,5.25458,5.19789,5.23565,1907346.4893297,0
+MUFG.US,D,20210406,000000,5.16955,5.17896,5.10335,5.15062,1174511.1546068,0
+MUFG.US,D,20210407,000000,5.14121,5.16483,5.11286,5.16003,1018963.5884993,0
+MUFG.US,D,20210408,000000,5.03725,5.06559,4.99632,5.05607,1393596.8659556,0
+MUFG.US,D,20210409,000000,5.075,5.12228,5.05607,5.10335,2148228.7809797,0
+MUFG.US,D,20210412,000000,5.09393,5.10805,5.05607,5.05607,1066231.8386366,0
+MUFG.US,D,20210413,000000,5.06559,5.08442,5.02773,5.03725,1764806.9291721,0
+MUFG.US,D,20210414,000000,5.04666,5.12228,5.04196,5.11286,1021699.8701157,0
+MUFG.US,D,20210415,000000,5.15062,5.16955,5.11286,5.14121,1436465.6248823,0
+MUFG.US,D,20210416,000000,5.15062,5.18837,5.14121,5.16003,1179080.2973592,0
+MUFG.US,D,20210419,000000,5.075,5.16003,5.075,5.12228,1027104.7808933,0
+MUFG.US,D,20210420,000000,5.075,5.08442,4.98047,5.02773,1572668.7519928,0
+MUFG.US,D,20210421,000000,4.98998,5.08442,4.98047,5.075,1010267.6459715,0
+MUFG.US,D,20210422,000000,5.05607,5.05607,4.98998,4.99939,1209861.1237285,0
+MUFG.US,D,20210423,000000,5.01832,5.11286,5.01832,5.10335,1022325.3951258,0
+MUFG.US,D,20210426,000000,5.075,5.09393,5.05607,5.06559,1002493.8584503,0
+MUFG.US,D,20210427,000000,5.075,5.09393,5.03725,5.08442,991009.59395587,0
+MUFG.US,D,20210428,000000,5.10335,5.13169,5.08442,5.11286,826737.98353146,0
+MUFG.US,D,20210429,000000,5.16003,5.19318,5.12228,5.18837,2085931.2776885,0
+MUFG.US,D,20210430,000000,5.075,5.10805,5.06559,5.075,1487457.8824839,0
+MUFG.US,D,20210503,000000,5.10335,5.15062,5.08442,5.11286,1527880.7449486,0
+MUFG.US,D,20210504,000000,5.08442,5.10335,5.04196,5.08442,1592703.2460342,0
+MUFG.US,D,20210505,000000,5.13169,5.15062,5.12228,5.12228,1463547.4231554,0
+MUFG.US,D,20210506,000000,5.22624,5.30185,5.2073,5.29233,2358733.0385713,0
+MUFG.US,D,20210507,000000,5.23565,5.31126,5.23565,5.29233,989348.4659757,0
+MUFG.US,D,20210510,000000,5.33961,5.37747,5.30185,5.30185,1502637.0118465,0
+MUFG.US,D,20210511,000000,5.21681,5.28292,5.2073,5.23565,1965170.6041129,0
+MUFG.US,D,20210512,000000,5.23565,5.27351,5.14121,5.16955,2532798.6429138,0
+MUFG.US,D,20210513,000000,5.19789,5.30185,5.19789,5.27351,1763562.123994,0
+MUFG.US,D,20210514,000000,5.30185,5.39158,5.30185,5.35854,1370046.5258509,0
+MUFG.US,D,20210517,000000,5.34911,5.43415,5.32549,5.41522,1651926.2054323,0
+MUFG.US,D,20210518,000000,5.46249,5.51918,5.44827,5.47191,2395855.5020228,0
+MUFG.US,D,20210519,000000,5.48142,5.57116,5.46249,5.53811,2824286.0119595,0
+MUFG.US,D,20210520,000000,5.53811,5.54752,5.47191,5.52869,2044677.8512337,0
+MUFG.US,D,20210521,000000,5.42473,5.49084,5.40581,5.45307,2820217.4973765,0
+MUFG.US,D,20210524,000000,5.48142,5.58537,5.47671,5.54752,2682363.650356,0
+MUFG.US,D,20210525,000000,5.50025,5.55703,5.50025,5.50977,2868970.9791102,0
+MUFG.US,D,20210526,000000,5.48142,5.52869,5.45307,5.50025,2625384.6708609,0
+MUFG.US,D,20210527,000000,5.39629,5.48142,5.39629,5.45307,3710719.4812694,0
+MUFG.US,D,20210528,000000,5.44356,5.48613,5.41522,5.47191,2472323.5926886,0
+MUFG.US,D,20210601,000000,5.49084,5.50025,5.42944,5.46249,3733931.5590975,0
+MUFG.US,D,20210602,000000,5.48142,5.53339,5.47191,5.50977,1879684.9615548,0
+MUFG.US,D,20210603,000000,5.47191,5.57116,5.46345,5.52869,3589088.6930376,0
+MUFG.US,D,20210604,000000,5.51918,5.53811,5.47191,5.52869,2529355.6533409,0
+MUFG.US,D,20210607,000000,5.48142,5.51918,5.46249,5.50025,1972665.4553568,0
+MUFG.US,D,20210608,000000,5.46249,5.51918,5.46249,5.49084,2431478.1625799,0
+MUFG.US,D,20210609,000000,5.41522,5.43415,5.38688,5.40581,2173409.0248544,0
+MUFG.US,D,20210610,000000,5.43415,5.43482,5.37747,5.37747,989905.29772344,0
+MUFG.US,D,20210611,000000,5.31126,5.34911,5.31126,5.33019,964501.28034258,0
+MUFG.US,D,20210614,000000,5.23565,5.27351,5.23094,5.24516,1325062.8470898,0
+MUFG.US,D,20210615,000000,5.24516,5.27351,5.22153,5.26399,1104967.552946,0
+MUFG.US,D,20210616,000000,5.21681,5.28292,5.19789,5.28292,2785891.6823478,0
+MUFG.US,D,20210617,000000,5.28292,5.33019,5.2026,5.22624,3194173.2094725,0
+MUFG.US,D,20210618,000000,5.11286,5.14121,5.06559,5.08442,2407790.4359504,0
+MUFG.US,D,20210621,000000,5.075,5.17896,5.06559,5.16955,2121082.4526722,0
+MUFG.US,D,20210622,000000,5.16955,5.17896,5.14121,5.16955,2646454.7678725,0
+MUFG.US,D,20210623,000000,5.15062,5.16955,5.12228,5.12228,1416923.4325543,0
+MUFG.US,D,20210624,000000,5.16003,5.18837,5.15062,5.17896,1358403.0178846,0
+MUFG.US,D,20210625,000000,5.21681,5.23565,5.19971,5.23565,1570579.8523335,0
+MUFG.US,D,20210628,000000,5.19789,5.21681,5.16003,5.19789,2334945.3944694,0
+MUFG.US,D,20210629,000000,5.16955,5.23565,5.16955,5.16955,1741334.6495928,0
+MUFG.US,D,20210630,000000,5.16003,5.16955,5.08442,5.12228,1409247.4808915,0
+MUFG.US,D,20210701,000000,5.13169,5.15831,5.10335,5.15062,1167308.7701314,0
+MUFG.US,D,20210702,000000,5.16955,5.19789,5.12228,5.13169,880650.74558945,0
+MUFG.US,D,20210706,000000,5.12228,5.16003,5.05607,5.08442,1720616.3453489,0
+MUFG.US,D,20210707,000000,5.03725,5.075,4.99939,5.05607,1512665.1873408,0
+MUFG.US,D,20210708,000000,4.98998,5.0089,4.938,4.98047,2280089.6612648,0
+MUFG.US,D,20210709,000000,5.05607,5.2026,5.05607,5.17896,2154160.3401018,0
+MUFG.US,D,20210712,000000,5.12228,5.16955,5.10335,5.14121,1239612.5919698,0
+MUFG.US,D,20210713,000000,5.15062,5.17896,5.13169,5.15062,1597695.9972378,0
+MUFG.US,D,20210714,000000,5.16003,5.17896,5.08442,5.08442,2238649.9303561,0
+MUFG.US,D,20210715,000000,5.05607,5.08442,5.04666,5.06559,1697232.534365,0
+MUFG.US,D,20210716,000000,5.08442,5.08442,4.98047,4.98998,1922946.1047224,0
+MUFG.US,D,20210719,000000,4.92377,4.96163,4.86709,4.88602,2955501.5919015,0
+MUFG.US,D,20210720,000000,4.86709,4.98998,4.86709,4.97105,1434150.8701029,0
+MUFG.US,D,20210721,000000,4.98998,5.06559,4.97105,5.05607,1082174.920341,0
+MUFG.US,D,20210722,000000,5.05607,5.05607,4.97105,4.97105,1535202.8222296,0
+MUFG.US,D,20210723,000000,5.0089,5.04666,4.98998,4.98998,1403621.9190289,0
+MUFG.US,D,20210726,000000,4.99939,5.06559,4.98998,5.03725,1415453.813063,0
+MUFG.US,D,20210727,000000,5.03725,5.09393,5.02773,5.06559,2090039.3429377,0
+MUFG.US,D,20210728,000000,5.08442,5.13169,5.0751,5.09393,1277644.7207437,0
+MUFG.US,D,20210729,000000,5.08442,5.14121,5.075,5.09393,1057465.1212325,0
+MUFG.US,D,20210730,000000,5.05607,5.08442,5.0089,5.01832,910704.04786216,0
+MUFG.US,D,20210802,000000,5.13169,5.15993,5.06655,5.075,900065.95946287,0
+MUFG.US,D,20210803,000000,5.05607,5.08442,5.0089,5.08442,971246.75054273,0
+MUFG.US,D,20210804,000000,5.03725,5.05607,5.02773,5.03725,861773.62893767,0
+MUFG.US,D,20210805,000000,5.06559,5.08442,5.04666,5.075,1578916.7164445,0
+MUFG.US,D,20210806,000000,5.10335,5.16003,5.09393,5.12228,1929940.3277968,0
+MUFG.US,D,20210809,000000,5.09393,5.16003,5.09393,5.14121,2963623.0089624,0
+MUFG.US,D,20210810,000000,5.15062,5.18837,5.14121,5.16003,3197094.7547359,0
+MUFG.US,D,20210811,000000,5.28292,5.35854,5.27351,5.33019,2316118.2365539,0
+MUFG.US,D,20210812,000000,5.29233,5.34911,5.28292,5.33961,1439192.5392357,0
+MUFG.US,D,20210813,000000,5.27351,5.29224,5.24516,5.27351,1159380.9431734,0
+MUFG.US,D,20210816,000000,5.24516,5.26399,5.19789,5.25458,1979800.1873768,0
+MUFG.US,D,20210817,000000,5.21681,5.22153,5.16003,5.19789,1033924.1483908,0
+MUFG.US,D,20210818,000000,5.18837,5.22624,5.16003,5.16955,864845.05040976,0
+MUFG.US,D,20210819,000000,5.10335,5.13169,5.06559,5.075,1975106.1477838,0
+MUFG.US,D,20210820,000000,5.09393,5.13639,5.08442,5.12228,1665265.1880099,0
+MUFG.US,D,20210823,000000,5.15062,5.16003,5.13169,5.14121,1110348.5251624,0
+MUFG.US,D,20210824,000000,5.14121,5.16955,5.12228,5.16003,983110.90959405,0
+MUFG.US,D,20210825,000000,5.13169,5.17896,5.12228,5.16955,1387576.838238,0
+MUFG.US,D,20210826,000000,5.17896,5.19568,5.12228,5.12228,892013.2356643,0
+MUFG.US,D,20210827,000000,5.12228,5.16955,5.11411,5.16003,940485.69950654,0
+MUFG.US,D,20210830,000000,5.13169,5.14121,5.075,5.075,1007836.3208076,0
+MUFG.US,D,20210831,000000,5.09393,5.16003,5.09393,5.15062,1440860.9528649,0
+MUFG.US,D,20210901,000000,5.22624,5.26399,5.2073,5.23565,1497715.0355194,0
+MUFG.US,D,20210902,000000,5.23565,5.23565,5.19789,5.19789,1377902.5371255,0
+MUFG.US,D,20210903,000000,5.26399,5.34911,5.24516,5.33961,1677441.5891627,0
+MUFG.US,D,20210907,000000,5.36795,5.38688,5.33961,5.35854,1194765.2589263,0
+MUFG.US,D,20210908,000000,5.43415,5.46249,5.38688,5.38688,1041035.9826568,0
+MUFG.US,D,20210909,000000,5.38688,5.42473,5.38688,5.42473,1157815.5694377,0
+MUFG.US,D,20210910,000000,5.46249,5.47191,5.43415,5.43415,1019194.6476544,0
+MUFG.US,D,20210913,000000,5.47191,5.54752,5.45307,5.52869,1259635.6371342,0
+MUFG.US,D,20210914,000000,5.55223,5.57586,5.50025,5.50025,1212627.5887481,0
+MUFG.US,D,20210915,000000,5.50025,5.58537,5.50025,5.57586,1216311.0047392,0
+MUFG.US,D,20210916,000000,5.54752,5.56645,5.51918,5.54752,957818.25856273,0
+MUFG.US,D,20210917,000000,5.56645,5.58537,5.47671,5.51918,2930649.2022333,0
+MUFG.US,D,20210920,000000,5.41522,5.42473,5.35383,5.39629,1642717.145051,0
+MUFG.US,D,20210921,000000,5.52869,5.58537,5.48238,5.58537,5432772.1402854,0
+MUFG.US,D,20210922,000000,5.61373,5.67982,5.61373,5.66099,2210393.0609742,0
+MUFG.US,D,20210923,000000,5.60421,5.74603,5.60421,5.7366,1619537.3322401,0
+MUFG.US,D,20210924,000000,5.7366,5.76495,5.72239,5.76495,1503098.0893498,0
+MUFG.US,D,20210927,000000,5.79329,5.95393,5.79329,5.93501,7218641.88082,0
+MUFG.US,D,20210928,000000,5.90667,5.95701,5.77437,5.77437,2898866.0787181,0
+MUFG.US,D,20210929,000000,5.87045,5.88005,5.76957,5.84163,1586694.6671937,0
+MUFG.US,D,20210930,000000,5.72633,5.72633,5.65427,5.69751,2430883.8617799,0
+MUFG.US,D,20211001,000000,5.63986,5.65897,5.58221,5.63025,2076485.954117,0
+MUFG.US,D,20211004,000000,5.52456,5.56299,5.42848,5.4573,2414062.3389633,0
+MUFG.US,D,20211005,000000,5.52456,5.61103,5.52456,5.59181,1289121.6995891,0
+MUFG.US,D,20211006,000000,5.62064,5.69751,5.61583,5.69751,2728273.6473516,0
+MUFG.US,D,20211007,000000,5.67828,5.7221,5.64946,5.64946,2520286.0610983,0
+MUFG.US,D,20211008,000000,5.63025,5.68309,5.60238,5.63025,2100413.0663576,0
+MUFG.US,D,20211011,000000,5.66868,5.72623,5.63025,5.63025,1073563.2831806,0
+MUFG.US,D,20211012,000000,5.63986,5.66772,5.61103,5.63025,1370896.865174,0
+MUFG.US,D,20211013,000000,5.60142,5.61583,5.53897,5.55339,1400963.6979378,0
+MUFG.US,D,20211014,000000,5.56299,5.5678,5.52456,5.53416,1182271.4116369,0
+MUFG.US,D,20211015,000000,5.59181,5.64946,5.5726,5.63025,1575076.1385956,0
+MUFG.US,D,20211018,000000,5.62064,5.63025,5.60142,5.61103,2779052.5395172,0
+MUFG.US,D,20211019,000000,5.58221,5.59181,5.55339,5.5726,955211.03701492,0
+MUFG.US,D,20211020,000000,5.58221,5.64946,5.5726,5.63025,1946118.6318843,0
+MUFG.US,D,20211021,000000,5.58221,5.60142,5.53897,5.5726,1694357.8254169,0
+MUFG.US,D,20211022,000000,5.59181,5.60142,5.53416,5.54377,848736.48039159,0
+MUFG.US,D,20211025,000000,5.49093,5.51495,5.48613,5.49574,1049059.5638592,0
+MUFG.US,D,20211026,000000,5.47652,5.47652,5.41407,5.43809,1845522.5532258,0
+MUFG.US,D,20211027,000000,5.40927,5.41887,5.35162,5.35162,1533185.7382537,0
+MUFG.US,D,20211028,000000,5.35162,5.37083,5.34201,5.36123,818395.91538546,0
+MUFG.US,D,20211029,000000,5.29397,5.31318,5.25553,5.29397,974421.21190834,0
+MUFG.US,D,20211101,000000,5.39004,5.42848,5.38044,5.41887,1108389.7263788,0
+MUFG.US,D,20211102,000000,5.40927,5.40927,5.37564,5.39965,2220590.8880103,0
+MUFG.US,D,20211103,000000,5.39965,5.4573,5.38044,5.44769,948693.50354888,0
+MUFG.US,D,20211104,000000,5.44769,5.4573,5.38044,5.39965,1855127.1202691,0
+MUFG.US,D,20211105,000000,5.39965,5.42848,5.39004,5.40927,884197.81586288,0
+MUFG.US,D,20211108,000000,5.43809,5.49574,5.43809,5.47652,1214666.5296712,0
+MUFG.US,D,20211109,000000,5.37083,5.39965,5.34201,5.35162,1590509.2248674,0
+MUFG.US,D,20211110,000000,5.34201,5.42848,5.33241,5.39004,1736042.1459717,0
+MUFG.US,D,20211111,000000,5.38044,5.41887,5.37083,5.39965,1210822.8294013,0
+MUFG.US,D,20211112,000000,5.41887,5.48133,5.40927,5.46691,1648261.5239673,0
+MUFG.US,D,20211115,000000,5.54377,5.60142,5.53416,5.54377,1035885.0287884,0
+MUFG.US,D,20211116,000000,5.4573,5.49093,5.40927,5.47652,1846251.1181294,0
+MUFG.US,D,20211117,000000,5.38044,5.39965,5.35162,5.39004,1380767.8788106,0
+MUFG.US,D,20211118,000000,5.39004,5.40446,5.34201,5.39004,1084543.7970846,0
+MUFG.US,D,20211119,000000,5.39004,5.39004,5.29877,5.34201,5042626.6752248,0
+MUFG.US,D,20211122,000000,5.30358,5.37083,5.29397,5.35162,1180726.8540413,0
+MUFG.US,D,20211123,000000,5.36123,5.40446,5.34201,5.37083,1453911.6319021,0
+MUFG.US,D,20211124,000000,5.35162,5.37083,5.32279,5.36123,1107503.9996174,0
+MUFG.US,D,20211126,000000,5.23632,5.24593,5.13064,5.16906,1253687.4250999,0
+MUFG.US,D,20211129,000000,5.17867,5.2075,5.13064,5.16906,1672910.9562695,0
+MUFG.US,D,20211130,000000,5.10181,5.13544,5.05377,5.07299,2497146.8397606,0
+MUFG.US,D,20211201,000000,5.23632,5.25458,5.12103,5.12103,2252902.7414841,0
+MUFG.US,D,20211202,000000,5.18829,5.30358,5.18347,5.29397,2049288.6262664,0
+MUFG.US,D,20211203,000000,5.32279,5.32279,5.2027,5.22671,10238194.735816,0
+MUFG.US,D,20211206,000000,5.29397,5.37083,5.27476,5.33241,3175475.1116256,0
+MUFG.US,D,20211207,000000,5.39004,5.44289,5.37083,5.41887,1736624.9978946,0
+MUFG.US,D,20211208,000000,5.39004,5.42848,5.36123,5.42848,4831254.3845909,0
+MUFG.US,D,20211209,000000,5.39004,5.39004,5.33721,5.34201,1661317.4070395,0
+MUFG.US,D,20211210,000000,5.37083,5.39004,5.33241,5.36123,831644.34775358,0
+MUFG.US,D,20211213,000000,5.29397,5.30358,5.26035,5.27476,1292564.689162,0
+MUFG.US,D,20211214,000000,5.29397,5.36123,5.27476,5.35162,1587982.145459,0
+MUFG.US,D,20211215,000000,5.39004,5.42848,5.35162,5.39965,1582105.7491081,0
+MUFG.US,D,20211216,000000,5.44769,5.50525,5.43809,5.46691,1654581.3041024,0
+MUFG.US,D,20211217,000000,5.41887,5.43809,5.37477,5.39004,1642185.2926714,0
+MUFG.US,D,20211220,000000,5.25553,5.25553,5.19309,5.24593,2050880.0201772,0
+MUFG.US,D,20211221,000000,5.26515,5.34201,5.26035,5.33241,1414289.1500243,0
+MUFG.US,D,20211222,000000,5.26515,5.31318,5.24593,5.29397,2016103.5357153,0
+MUFG.US,D,20211223,000000,5.30358,5.34682,5.28436,5.34201,1077347.6574512,0
+MUFG.US,D,20211227,000000,5.26515,5.28436,5.25553,5.27476,1368805.8839008,0
+MUFG.US,D,20211228,000000,5.25553,5.29397,5.25553,5.27476,2242699.710413,0
+MUFG.US,D,20211229,000000,5.27476,5.28436,5.25563,5.28436,1105748.1581998,0
+MUFG.US,D,20211230,000000,5.28436,5.30348,5.21711,5.22671,2288652.3804959,0
+MUFG.US,D,20211231,000000,5.23632,5.25553,5.2075,5.24593,843324.28396499,0
+MUFG.US,D,20220103,000000,5.25553,5.34201,5.25553,5.33241,1715553.860076,0
+MUFG.US,D,20220104,000000,5.39004,5.50534,5.38524,5.48613,2686999.4047568,0
+MUFG.US,D,20220105,000000,5.52456,5.59181,5.48613,5.49574,2975810.8589923,0
+MUFG.US,D,20220106,000000,5.56299,5.59181,5.54377,5.5726,1385354.7152821,0
+MUFG.US,D,20220107,000000,5.66868,5.74074,5.63986,5.73593,1399940.5846518,0
+MUFG.US,D,20220110,000000,5.71672,5.77917,5.6927,5.73593,2730107.5492946,0
+MUFG.US,D,20220111,000000,5.8224,5.88005,5.8128,5.86084,1523026.4210768,0
+MUFG.US,D,20220112,000000,5.73593,5.89926,5.73593,5.89926,1661327.8151095,0
+MUFG.US,D,20220113,000000,5.95691,6.02417,5.9377,5.99535,1768967.0347716,0
+MUFG.US,D,20220114,000000,5.9377,6.02417,5.90887,6.02417,2561113.797488,0
+MUFG.US,D,20220118,000000,5.88005,5.92809,5.86084,5.89926,1645894.7288377,0
+MUFG.US,D,20220119,000000,5.87525,5.89926,5.77437,5.78398,1685166.4587547,0
+MUFG.US,D,20220120,000000,5.77437,5.79358,5.69751,5.69751,1315367.7298371,0
+MUFG.US,D,20220121,000000,5.68789,5.71672,5.64946,5.67828,1792600.6394367,0
+MUFG.US,D,20220124,000000,5.64946,5.73593,5.60622,5.71672,3219660.4914138,0
+MUFG.US,D,20220125,000000,5.69751,5.79358,5.63304,5.77437,2515697.1430128,0
+MUFG.US,D,20220126,000000,5.8224,5.83201,5.73593,5.78398,2269116.4330098,0
+MUFG.US,D,20220127,000000,5.83201,5.88966,5.77917,5.80319,4487202.0985589,0
+MUFG.US,D,20220128,000000,5.8224,5.86084,5.78398,5.84163,3319493.6585375,0
+MUFG.US,D,20220131,000000,5.79358,5.85123,5.75515,5.85123,2110003.0621028,0
+MUFG.US,D,20220201,000000,5.86084,5.97613,5.86084,5.96652,1843021.4939926,0
+MUFG.US,D,20220202,000000,6.05299,6.21633,6.00496,6.1875,1367055.2465182,0
+MUFG.US,D,20220203,000000,6.09143,6.13937,6.05299,6.07221,2370644.0339378,0
+MUFG.US,D,20220204,000000,6.09143,6.16829,6.06261,6.14908,1990144.7682007,0
+MUFG.US,D,20220207,000000,6.1875,6.27398,6.1779,6.25476,1515650.2218315,0
+MUFG.US,D,20220208,000000,6.30761,6.35085,6.3028,6.34123,1696760.0079847,0
+MUFG.US,D,20220209,000000,6.3028,6.35085,6.29598,6.32202,1096973.1143397,0
+MUFG.US,D,20220210,000000,6.25476,6.32682,6.23555,6.28359,2664211.9761868,0
+MUFG.US,D,20220211,000000,6.24515,6.31231,6.19711,6.21633,4173443.5412177,0
+MUFG.US,D,20220214,000000,6.2932,6.36045,6.27398,6.36045,8441954.3942827,0
+MUFG.US,D,20220215,000000,6.23555,6.26437,6.19711,6.24515,3705800.6273632,0
+MUFG.US,D,20220216,000000,6.20673,6.25956,6.20673,6.23555,1273153.6385166,0
+MUFG.US,D,20220217,000000,6.16829,6.21153,6.12025,6.12986,1752394.2648291,0
+MUFG.US,D,20220218,000000,6.08182,6.11544,6.0578,6.08182,1766189.1208749,0
+MUFG.US,D,20220222,000000,6.11064,6.16829,6.08182,6.12025,2813500.1289655,0
+MUFG.US,D,20220223,000000,6.14908,6.16445,6.05299,6.06261,1749209.3953935,0
+MUFG.US,D,20220224,000000,5.88005,6.00496,5.86487,5.99535,6181574.4952738,0
+MUFG.US,D,20220225,000000,5.98574,6.05299,5.97613,6.05299,4784831.2697417,0
+MUFG.US,D,20220228,000000,5.92809,5.97132,5.88005,5.91849,2982026.5584268,0
+MUFG.US,D,20220301,000000,5.85123,5.87045,5.61103,5.63986,6445788.5575574,0
+MUFG.US,D,20220302,000000,5.68789,5.80319,5.68789,5.78398,2614060.6906453,0
+MUFG.US,D,20220303,000000,5.88005,5.90887,5.78398,5.8224,3461325.4699316,0
+MUFG.US,D,20220304,000000,5.71672,5.74554,5.68309,5.72633,4594963.0926405,0
+MUFG.US,D,20220307,000000,5.64946,5.67828,5.56299,5.59181,4715153.4039772,0
+MUFG.US,D,20220308,000000,5.58221,5.60142,5.4573,5.53416,6313688.2916611,0
+MUFG.US,D,20220309,000000,5.73593,5.79839,5.70961,5.78398,2995593.4777385,0
+MUFG.US,D,20220310,000000,5.73593,5.81184,5.73593,5.77437,2850120.9234405,0
+MUFG.US,D,20220311,000000,5.86084,5.88005,5.79358,5.79358,3550817.1786525,0
+MUFG.US,D,20220314,000000,5.88966,5.99535,5.88966,5.94731,3961847.4770777,0
+MUFG.US,D,20220315,000000,5.99535,6.02417,5.96652,6.01456,3165345.9778519,0
+MUFG.US,D,20220316,000000,6.08182,6.1875,6.06741,6.14908,3843440.0681407,0
+MUFG.US,D,20220317,000000,6.13947,6.19711,6.12025,6.19711,2270517.3592387,0
+MUFG.US,D,20220318,000000,6.16829,6.1875,6.12986,6.16829,5161437.9172798,0
+MUFG.US,D,20220321,000000,6.1779,6.22594,6.16349,6.22594,2914375.1439013,0
+MUFG.US,D,20220322,000000,6.38927,6.51418,6.38927,6.48535,3483193.8659161,0
+MUFG.US,D,20220323,000000,6.40849,6.42771,6.34123,6.35085,2496250.7049292,0
+MUFG.US,D,20220324,000000,6.36045,6.37006,6.32682,6.35085,1485779.0607847,0
+MUFG.US,D,20220325,000000,6.34123,6.4181,6.32682,6.39888,3459612.3016012,0
+MUFG.US,D,20220328,000000,6.20673,6.20673,6.12986,6.16829,2254781.3981284,0
+MUFG.US,D,20220329,000000,6.20673,6.28839,6.19231,6.23555,2760323.2174601,0
+MUFG.US,D,20220330,000000,6.30375,6.30375,6.14299,6.1576,1891094.4322786,0
+MUFG.US,D,20220331,000000,6.11863,6.12837,6.0212,6.03094,2027516.9355257,0
+MUFG.US,D,20220401,000000,6.09914,6.1576,6.0894,6.14786,2426663.3749408,0
+MUFG.US,D,20220404,000000,6.09914,6.14786,6.07079,6.12837,1827587.5641699,0
+MUFG.US,D,20220405,000000,6.00171,6.01633,5.94325,5.953,2383520.7859455,0
+MUFG.US,D,20220406,000000,5.90428,5.94325,5.8848,5.90428,2282219.7618066,0
+MUFG.US,D,20220407,000000,5.87505,5.89454,5.80685,5.8848,2720833.3462623,0
+MUFG.US,D,20220408,000000,5.86531,5.91403,5.84582,5.8848,2416948.7485707,0
+MUFG.US,D,20220411,000000,5.90428,5.97248,5.89454,5.89454,2221979.8409494,0
+MUFG.US,D,20220412,000000,5.92377,5.92377,5.80685,5.83608,1980344.8036747,0
+MUFG.US,D,20220413,000000,5.75814,5.8166,5.74839,5.8166,1664671.2785149,0
+MUFG.US,D,20220414,000000,5.80685,5.84582,5.75814,5.77762,1656766.1488474,0
+MUFG.US,D,20220418,000000,5.77762,5.84095,5.77275,5.8166,2224408.2409485,0
+MUFG.US,D,20220419,000000,5.79711,5.81484,5.76788,5.79711,2046385.7882661,0
+MUFG.US,D,20220420,000000,5.93351,5.97248,5.87993,5.89454,2361444.5156239,0
+MUFG.US,D,20220421,000000,5.92377,5.93351,5.82634,5.83608,2667278.1968312,0
+MUFG.US,D,20220422,000000,5.82634,5.82634,5.72891,5.72891,2107406.7794526,0
+MUFG.US,D,20220425,000000,5.71916,5.71916,5.59251,5.70942,4337921.9434758,0
+MUFG.US,D,20220426,000000,5.63148,5.68019,5.59251,5.59251,4239788.3083467,0
+MUFG.US,D,20220427,000000,5.62173,5.66071,5.57302,5.60225,3488981.631697,0
+MUFG.US,D,20220428,000000,5.65096,5.73865,5.62612,5.70942,3269572.7152933,0
+MUFG.US,D,20220429,000000,5.70942,5.75327,5.64122,5.65096,3458804.1943453,0
+MUFG.US,D,20220502,000000,5.67045,5.68994,5.60225,5.67045,4993815.7454349,0
+MUFG.US,D,20220503,000000,5.68994,5.79224,5.68994,5.77762,3452747.5635783,0
+MUFG.US,D,20220504,000000,5.76788,5.86531,5.75327,5.86531,2902214.093449,0
+MUFG.US,D,20220505,000000,5.80685,5.82147,5.68994,5.71916,3916022.8535195,0
+MUFG.US,D,20220506,000000,5.77762,5.82634,5.73865,5.78737,4959877.6751176,0
+MUFG.US,D,20220509,000000,5.68994,5.70942,5.63148,5.64122,4352334.2819321,0
+MUFG.US,D,20220510,000000,5.66071,5.69968,5.54379,5.57302,5930389.8901489,0
+MUFG.US,D,20220511,000000,5.50482,5.54866,5.43662,5.44636,6100583.1648122,0
+MUFG.US,D,20220512,000000,5.48533,5.55158,5.44636,5.51456,7075313.7754464,0
+MUFG.US,D,20220513,000000,5.5243,5.65096,5.5243,5.60225,3035951.6032904,0
+MUFG.US,D,20220516,000000,5.65096,5.68019,5.58276,5.64122,3048570.8670221,0
+MUFG.US,D,20220517,000000,5.43662,5.50482,5.43662,5.46585,3113879.0208445,0
+MUFG.US,D,20220518,000000,5.48533,5.48533,5.40252,5.44636,4535750.3280192,0
+MUFG.US,D,20220519,000000,5.42687,5.46585,5.42093,5.44636,3923865.3743958,0
+MUFG.US,D,20220520,000000,5.49507,5.53405,5.43662,5.51456,4717165.9719092,0
+MUFG.US,D,20220523,000000,5.58276,5.69968,5.57302,5.67045,4221814.4534082,0
+MUFG.US,D,20220524,000000,5.68994,5.71916,5.64122,5.68994,3700185.7173344,0
+MUFG.US,D,20220525,000000,5.65096,5.71429,5.64609,5.69968,2293445.2101541,0
+MUFG.US,D,20220526,000000,5.72891,5.79224,5.72891,5.76788,1909376.1993049,0
+MUFG.US,D,20220527,000000,5.73865,5.75327,5.70455,5.74839,2008650.1355325,0
+MUFG.US,D,20220531,000000,5.60225,5.61199,5.5243,5.5243,3972850.0820703,0
+MUFG.US,D,20220601,000000,5.62173,5.63148,5.5243,5.57302,2973506.005511,0
+MUFG.US,D,20220602,000000,5.57302,5.63148,5.53892,5.60225,2908264.5659743,0
+MUFG.US,D,20220603,000000,5.54379,5.55353,5.50482,5.5243,3032167.3637314,0
+MUFG.US,D,20220606,000000,5.54379,5.58276,5.5243,5.53405,3289734.7988025,0
+MUFG.US,D,20220607,000000,5.53405,5.57302,5.51456,5.55353,2820026.1989734,0
+MUFG.US,D,20220608,000000,5.44636,5.46585,5.3879,5.39764,2910779.181358,0
+MUFG.US,D,20220609,000000,5.43662,5.4561,5.33919,5.33919,2579547.8847753,0
+MUFG.US,D,20220610,000000,5.28073,5.33909,5.2515,5.28073,7336744.4808457,0
+MUFG.US,D,20220613,000000,5.2515,5.34406,5.2515,5.30021,6316026.173525,0
+MUFG.US,D,20220614,000000,5.28073,5.37816,5.28073,5.3197,4597025.859865,0
+MUFG.US,D,20220615,000000,5.39764,5.43175,5.34406,5.39764,4908490.2267846,0
+MUFG.US,D,20220616,000000,5.36842,5.45415,5.33919,5.44636,4992085.2795014,0
+MUFG.US,D,20220617,000000,5.36842,5.36842,5.24663,5.2515,6145593.7538068,0
+MUFG.US,D,20220621,000000,5.37816,5.4561,5.34893,5.43662,3432765.0954537,0
+MUFG.US,D,20220622,000000,5.3879,5.44149,5.37329,5.37816,3863422.2315606,0
+MUFG.US,D,20220623,000000,5.39764,5.41226,5.31483,5.33919,4487943.8972674,0
+MUFG.US,D,20220624,000000,5.30996,5.41713,5.30996,5.39764,3387855.0910744,0
+MUFG.US,D,20220627,000000,5.35867,5.37329,5.32457,5.32944,4695484.8554336,0
+MUFG.US,D,20220628,000000,5.36842,5.39764,5.3197,5.3197,3138803.4779783,0
+MUFG.US,D,20220629,000000,5.33919,5.34893,5.28073,5.28073,1960141.6652205,0
+MUFG.US,D,20220630,000000,5.22227,5.22227,5.16868,5.20278,2015728.0080574,0
+MUFG.US,D,20220701,000000,5.19304,5.30509,5.1833,5.29047,2928962.4165162,0
+MUFG.US,D,20220705,000000,5.20278,5.26124,5.18817,5.2515,3429118.3899605,0
+MUFG.US,D,20220706,000000,5.16381,5.1833,5.07125,5.1151,5432535.0463741,0
+MUFG.US,D,20220707,000000,5.10535,5.21253,5.10535,5.19304,2963263.8230971,0
+MUFG.US,D,20220708,000000,5.2515,5.28073,5.24176,5.26124,2743937.0165836,0
+MUFG.US,D,20220711,000000,5.24176,5.28073,5.23201,5.26124,3224470.779046,0
+MUFG.US,D,20220712,000000,5.21253,5.29047,5.21253,5.24176,2260881.454122,0
+MUFG.US,D,20220713,000000,5.22227,5.22227,5.16381,5.21253,1835458.8235077,0
+MUFG.US,D,20220714,000000,5.05664,5.05664,4.95921,4.99818,5285853.9387352,0
+MUFG.US,D,20220715,000000,4.97869,5.03715,4.95434,5.01767,3300993.091106,0
+MUFG.US,D,20220718,000000,5.05664,5.09074,5.01767,5.03715,5627421.8441053,0
+MUFG.US,D,20220719,000000,5.1151,5.17843,5.1151,5.15407,2306464.7595999,0
+MUFG.US,D,20220720,000000,5.13458,5.15407,5.09561,5.12484,2628436.1133289,0
+MUFG.US,D,20220721,000000,5.13458,5.14433,5.09561,5.14433,1391667.1841088,0
+MUFG.US,D,20220722,000000,5.19304,5.23688,5.16868,5.1833,2297609.2079548,0
+MUFG.US,D,20220725,000000,5.22227,5.29534,5.06638,5.27099,2435375.2342783,0
+MUFG.US,D,20220726,000000,5.28073,5.2856,5.23201,5.26124,2463521.4782241,0
+MUFG.US,D,20220727,000000,5.30996,5.36842,5.29534,5.36842,1701807.5290508,0
+MUFG.US,D,20220728,000000,5.3879,5.3879,5.32944,5.36842,1652974.724673,0
+MUFG.US,D,20220729,000000,5.40739,5.53892,5.39764,5.5243,1495312.4456095,0
+MUFG.US,D,20220801,000000,5.49507,5.54379,5.48533,5.5243,2042941.2783772,0
+MUFG.US,D,20220802,000000,5.4561,5.4561,5.35867,5.36842,1457368.4390299,0
+MUFG.US,D,20220803,000000,5.30996,5.30996,5.24176,5.29047,1501814.5225302,0
+MUFG.US,D,20220804,000000,5.02741,5.14433,5.02741,5.12484,5771928.0660307,0
+MUFG.US,D,20220805,000000,5.10535,5.16381,5.10535,5.15407,3198460.4186159,0
+MUFG.US,D,20220808,000000,5.20278,5.23201,5.16381,5.17355,4943321.2421565,0
+MUFG.US,D,20220809,000000,5.1151,5.14433,5.07125,5.09561,5100896.2794618,0
+MUFG.US,D,20220810,000000,5.20278,5.24975,5.1833,5.23201,2011903.739927,0
+MUFG.US,D,20220811,000000,5.26124,5.29534,5.23201,5.2515,3570484.934964,0
+MUFG.US,D,20220812,000000,5.29047,5.3197,5.2515,5.30996,2383299.0892423,0
+MUFG.US,D,20220815,000000,5.28073,5.30021,5.25637,5.28073,1880715.7421725,0
+MUFG.US,D,20220816,000000,5.24176,5.28073,5.24176,5.26124,3185885.2889501,0
+MUFG.US,D,20220817,000000,5.2515,5.27586,5.21428,5.26124,1661812.8279665,0
+MUFG.US,D,20220818,000000,5.26124,5.26124,5.21253,5.2515,2465663.5199816,0
+MUFG.US,D,20220819,000000,5.23201,5.23201,5.13458,5.15407,1920650.9135865,0
+MUFG.US,D,20220822,000000,5.15407,5.17355,5.10535,5.1151,3473580.8954388,0
+MUFG.US,D,20220823,000000,5.1151,5.15407,5.10535,5.13458,2080185.2981439,0
+MUFG.US,D,20220824,000000,5.13458,5.17355,5.12971,5.14433,1151789.2984818,0
+MUFG.US,D,20220825,000000,5.15407,5.21253,5.15407,5.19304,1813947.0586803,0
+MUFG.US,D,20220826,000000,5.20278,5.2174,5.10535,5.10535,1040845.4941266,0
+MUFG.US,D,20220829,000000,5.08587,5.1151,5.06638,5.10535,2318783.2958592,0
+MUFG.US,D,20220830,000000,5.1151,5.11997,5.0469,5.07612,2191972.7816196,0
+MUFG.US,D,20220831,000000,5.03715,5.05177,5.00792,5.01767,2278303.1200498,0
+MUFG.US,D,20220901,000000,4.96895,4.97869,4.92511,4.95921,2384697.0101209,0
+MUFG.US,D,20220902,000000,4.97869,5.01767,4.93972,4.94946,3592494.4909999,0
+MUFG.US,D,20220906,000000,4.94946,4.95434,4.85203,4.87152,3131289.3966623,0
+MUFG.US,D,20220907,000000,4.80332,4.80332,4.75948,4.80332,3022936.1593391,0
+MUFG.US,D,20220908,000000,4.84229,4.92024,4.82281,4.91049,6672551.4217468,0
+MUFG.US,D,20220909,000000,4.96895,4.97382,4.94946,4.95921,1615834.3686426,0
+MUFG.US,D,20220912,000000,4.93972,4.96895,4.92998,4.93972,3264828.8163939,0
+MUFG.US,D,20220913,000000,4.83255,4.88126,4.79358,4.79358,2834796.7418252,0
+MUFG.US,D,20220914,000000,4.86178,4.92891,4.85203,4.88126,3138846.5856706,0
+MUFG.US,D,20220915,000000,4.84229,4.91049,4.84229,4.87152,3024503.431866,0
+MUFG.US,D,20220916,000000,4.87152,4.94459,4.87152,4.92024,2219886.0387523,0
+MUFG.US,D,20220919,000000,4.87152,4.94946,4.87152,4.93972,2340266.322225,0
+MUFG.US,D,20220920,000000,4.88126,4.92998,4.86178,4.88126,2687801.5638567,0
+MUFG.US,D,20220921,000000,4.91049,4.96408,4.87152,4.87152,4133046.4776163,0
+MUFG.US,D,20220922,000000,4.92024,4.92024,4.83255,4.85203,4320298.0819438,0
+MUFG.US,D,20220923,000000,4.79358,4.79358,4.69615,4.72537,3565747.1943064,0
+MUFG.US,D,20220926,000000,4.62794,4.66204,4.55,4.57923,3728518.7612801,0
+MUFG.US,D,20220927,000000,4.6182,4.6182,4.52077,4.55,3940148.7919723,0
+MUFG.US,D,20220928,000000,4.64,4.735,4.64,4.72,2020177,0
+MUFG.US,D,20220929,000000,4.63,4.63,4.555,4.59,4824826,0
+MUFG.US,D,20220930,000000,4.52,4.57,4.5,4.5,3956661,0
+MUFG.US,D,20221003,000000,4.54,4.56,4.435,4.56,6397030,0
+MUFG.US,D,20221004,000000,4.615,4.7,4.615,4.68,3818839,0
+MUFG.US,D,20221005,000000,4.58,4.63,4.56,4.59,2265199,0
+MUFG.US,D,20221006,000000,4.58,4.58,4.52,4.52,1594927,0
+MUFG.US,D,20221007,000000,4.48,4.49,4.43,4.46,3025155,0
+MUFG.US,D,20221010,000000,4.46,4.47,4.4,4.4,3852007,0
+MUFG.US,D,20221011,000000,4.39,4.46,4.33,4.41,3932789,0
+MUFG.US,D,20221012,000000,4.39,4.4,4.35,4.35,2675252,0
+MUFG.US,D,20221013,000000,4.32,4.49,4.31,4.49,3645441,0
+MUFG.US,D,20221014,000000,4.49,4.515,4.43,4.43,3606392,0
+MUFG.US,D,20221017,000000,4.59,4.6099,4.56,4.56,4177426,0
+MUFG.US,D,20221018,000000,4.6,4.6,4.54,4.57,2414542,0
+MUFG.US,D,20221019,000000,4.59,4.595,4.53,4.54,2539515,0
+MUFG.US,D,20221020,000000,4.6,4.63,4.55,4.55,3350711,0
+MUFG.US,D,20221021,000000,4.58,4.74,4.56,4.73,5055595,0
+MUFG.US,D,20221024,000000,4.74,4.75,4.66,4.73,6286364,0
+MUFG.US,D,20221025,000000,4.76,4.7899,4.72,4.76,2573047,0
+MUFG.US,D,20221026,000000,4.76,4.82,4.75,4.8,1930461,0
+MUFG.US,D,20221027,000000,4.71,4.78,4.71,4.71,3971081,0
+MUFG.US,D,20221028,000000,4.67,4.72,4.665,4.7,1962580,0
+MUFG.US,D,20221031,000000,4.69,4.73,4.68,4.71,3583144,0
+MUFG.US,D,20221101,000000,4.76,4.77,4.72,4.72,2226539,0
+MUFG.US,D,20221102,000000,4.74,4.8,4.7,4.7,3033031,0
+MUFG.US,D,20221103,000000,4.66,4.71,4.65,4.69,3385194,0
+MUFG.US,D,20221104,000000,4.76,4.84,4.76,4.82,2919699,0
+MUFG.US,D,20221107,000000,4.8,4.86,4.75,4.83,2778391,0
+MUFG.US,D,20221108,000000,4.84,4.91,4.83,4.87,2133460,0
+MUFG.US,D,20221109,000000,4.82,4.84,4.79,4.79,1648657,0
+MUFG.US,D,20221110,000000,4.92,5.03,4.915,5.03,2764311,0
+MUFG.US,D,20221111,000000,5.02,5.07,4.95,5.01,4352955,0
+MUFG.US,D,20221114,000000,4.97,5.14,4.91,5.09,3144189,0
+MUFG.US,D,20221115,000000,5.17,5.17,5.0821,5.13,3884265,0
+MUFG.US,D,20221116,000000,5.1,5.13,5.095,5.1,1972525,0
+MUFG.US,D,20221117,000000,5.05,5.11,5.05,5.1,2548864,0
+MUFG.US,D,20221118,000000,5.09,5.13,5.08,5.09,1523809,0
+MUFG.US,D,20221121,000000,5.08,5.11,5.04,5.09,2573644,0
+MUFG.US,D,20221122,000000,5.17,5.2,5.15,5.18,1207821,0
+MUFG.US,D,20221123,000000,5.19,5.23,5.17,5.22,1701329,0
+MUFG.US,D,20221125,000000,5.38,5.44,5.36,5.42,2049123,0
+MUFG.US,D,20221128,000000,5.36,5.41,5.36,5.36,2761672,0
+MUFG.US,D,20221129,000000,5.46,5.49,5.45,5.46,1603822,0
+MUFG.US,D,20221130,000000,5.4,5.46,5.36,5.46,2895341,0
+MUFG.US,D,20221201,000000,5.44,5.5,5.435,5.48,4700686,0
+MUFG.US,D,20221202,000000,5.41,5.5,5.41,5.5,4976384,0
+MUFG.US,D,20221205,000000,5.45,5.49,5.38,5.38,3353468,0
+MUFG.US,D,20221206,000000,5.44,5.44,5.3725,5.4,3325515,0
+MUFG.US,D,20221207,000000,5.4,5.47,5.39,5.45,2214076,0
+MUFG.US,D,20221208,000000,5.45,5.46,5.42,5.44,2223465,0
+MUFG.US,D,20221209,000000,5.48,5.5,5.47,5.47,1857067,0
+MUFG.US,D,20221212,000000,5.47,5.48,5.425,5.47,1712544,0
+MUFG.US,D,20221213,000000,5.56,5.625,5.54,5.56,2667332,0
+MUFG.US,D,20221214,000000,5.57,5.58,5.5,5.5,2029528,0
+MUFG.US,D,20221215,000000,5.47,5.47,5.39,5.4,3765151,0
+MUFG.US,D,20221216,000000,5.42,5.48,5.4,5.48,4459797,0
+MUFG.US,D,20221219,000000,5.56,5.62,5.53,5.55,9939985,0
+MUFG.US,D,20221220,000000,6.18,6.37,6.18,6.28,10169957,0
+MUFG.US,D,20221221,000000,6.37,6.49,6.35,6.49,7033041,0
+MUFG.US,D,20221222,000000,6.47,6.535,6.45,6.52,5019294,0
+MUFG.US,D,20221223,000000,6.63,6.675,6.48,6.63,9412279,0
+MUFG.US,D,20221227,000000,6.64,6.71,6.64,6.69,4160141,0
+MUFG.US,D,20221228,000000,6.68,6.71,6.65,6.66,2584961,0
+MUFG.US,D,20221229,000000,6.61,6.63,6.54,6.58,5921382,0
+MUFG.US,D,20221230,000000,6.65,6.7,6.635,6.67,3525183,0
+MUFG.US,D,20230103,000000,6.76,6.82,6.755,6.81,5633663,0
+MUFG.US,D,20230104,000000,7,7.22,7,7.17,8406824,0
+MUFG.US,D,20230105,000000,6.89,6.8999,6.75,6.86,9122397,0
+MUFG.US,D,20230106,000000,6.81,6.94,6.78,6.94,5431277,0
+MUFG.US,D,20230109,000000,6.97,6.97,6.85,6.87,4379931,0
+MUFG.US,D,20230110,000000,6.77,6.79,6.68,6.77,8882980,0
+MUFG.US,D,20230111,000000,6.83,6.85,6.8,6.85,2765965,0
+MUFG.US,D,20230112,000000,7.25,7.43,7.18,7.37,9325307,0
+MUFG.US,D,20230113,000000,7.46,7.71,7.44,7.7,10051744,0
+MUFG.US,D,20230117,000000,7.41,7.45,7.34,7.45,6817804,0
+MUFG.US,D,20230118,000000,7.41,7.42,7.32,7.34,8525977,0
+MUFG.US,D,20230119,000000,7.24,7.3075,7.215,7.25,10542333,0
+MUFG.US,D,20230120,000000,7.255,7.33,7.22,7.32,4890281,0
+MUFG.US,D,20230123,000000,7.24,7.3,7.23,7.25,5568619,0
+MUFG.US,D,20230124,000000,7.2,7.42,7.2,7.38,6054076,0
+MUFG.US,D,20230125,000000,7.39,7.52,7.38,7.5,5188404,0
+MUFG.US,D,20230126,000000,7.35,7.42,7.34,7.42,6284446,0
+MUFG.US,D,20230127,000000,7.48,7.62,7.465,7.54,9885597,0
+MUFG.US,D,20230130,000000,7.47,7.56,7.4415,7.54,4028205,0
+MUFG.US,D,20230131,000000,7.34,7.37,7.315,7.37,3685718,0
+MUFG.US,D,20230201,000000,7.36,7.44,7.33,7.4,9369595,0
+MUFG.US,D,20230202,000000,7.31,7.375,7.19,7.22,7786108,0
+MUFG.US,D,20230203,000000,7.175,7.22,7.15,7.2,6543079,0
+MUFG.US,D,20230206,000000,6.9,6.94,6.83,6.94,7937755,0
+MUFG.US,D,20230207,000000,7.06,7.21,7.04,7.2,6496227,0
+MUFG.US,D,20230208,000000,7.19,7.215,7.1716,7.2,2359182,0
+MUFG.US,D,20230209,000000,7.29,7.33,7.24,7.24,4223948,0
+MUFG.US,D,20230210,000000,7.28,7.34,7.275,7.34,4197508,0
+MUFG.US,D,20230213,000000,7.35,7.39,7.31,7.38,2439513,0
+MUFG.US,D,20230214,000000,7.38,7.4453,7.34,7.4,4100965,0
+MUFG.US,D,20230215,000000,7.33,7.41,7.295,7.41,3126489,0
+MUFG.US,D,20230216,000000,7.31,7.36,7.3,7.33,5523769,0
+MUFG.US,D,20230217,000000,7.3,7.36,7.27,7.34,3088315,0
+MUFG.US,D,20230221,000000,7.28,7.35,7.28,7.29,1972738,0
+MUFG.US,D,20230222,000000,7.24,7.3,7.23,7.27,3773606,0
+MUFG.US,D,20230223,000000,7.24,7.31,7.24,7.29,2751047,0
+MUFG.US,D,20230224,000000,7.09,7.135,7.065,7.11,4844585,0
+MUFG.US,D,20230227,000000,7.18,7.2199,7.15,7.17,2561428,0
+MUFG.US,D,20230228,000000,7.14,7.15,7.1,7.13,1874220,0
+MUFG.US,D,20230301,000000,7.07,7.12,7.045,7.08,4323785,0
+MUFG.US,D,20230302,000000,6.94,6.99,6.92,6.95,6190787,0
+MUFG.US,D,20230303,000000,7.07,7.21,7.06,7.19,4444540,0
+MUFG.US,D,20230306,000000,7.19,7.2282,7.16,7.21,3297544,0
+MUFG.US,D,20230307,000000,7.25,7.28,7.11,7.11,5000854,0
+MUFG.US,D,20230308,000000,7.16,7.235,7.14,7.2,3917587,0
+MUFG.US,D,20230309,000000,7.25,7.31,7.16,7.16,6137837,0
+MUFG.US,D,20230310,000000,6.88,6.91,6.6,6.73,15134435,0
+MUFG.US,D,20230313,000000,6.52,6.6,6.41,6.51,22826393,0
+MUFG.US,D,20230314,000000,6.34,6.4,6.215,6.27,10917418,0
+MUFG.US,D,20230315,000000,6.15,6.16,6.05,6.14,10110793,0
+MUFG.US,D,20230316,000000,6.15,6.35,6.11,6.3,11844420,0
+MUFG.US,D,20230317,000000,6.19,6.23,6.13,6.14,12727630,0
+MUFG.US,D,20230320,000000,6.17,6.39,6.17,6.3,6052654,0
+MUFG.US,D,20230321,000000,6.36,6.42,6.35,6.39,4979173,0
+MUFG.US,D,20230322,000000,6.42,6.445,6.33,6.34,4795867,0
+MUFG.US,D,20230323,000000,6.42,6.42,6.23,6.27,4327786,0
+MUFG.US,D,20230324,000000,6.19,6.28,6.1523,6.26,7661133,0
+MUFG.US,D,20230327,000000,6.33,6.38,6.3,6.34,4446038,0
+MUFG.US,D,20230328,000000,6.37,6.41,6.34,6.4,2490084,0
+MUFG.US,D,20230329,000000,6.41,6.41,6.355,6.38,2376723,0
+MUFG.US,D,20230330,000000,6.28,6.4,6.24,6.25,4216616,0
+MUFG.US,D,20230331,000000,6.35,6.4,6.34,6.39,3655011,0
+MUFG.US,D,20230403,000000,6.48,6.5,6.43,6.47,3104474,0
+MUFG.US,D,20230404,000000,6.5,6.525,6.4,6.44,2727866,0
+MUFG.US,D,20230405,000000,6.37,6.42,6.3514,6.42,2354125,0
+MUFG.US,D,20230406,000000,6.38,6.45,6.36,6.42,5039417,0
+MUFG.US,D,20230410,000000,6.45,6.45,6.36,6.4,5145915,0
+MUFG.US,D,20230411,000000,6.43,6.515,6.42,6.47,3036131,0
+MUFG.US,D,20230412,000000,6.48,6.5,6.42,6.42,3905336,0
+MUFG.US,D,20230413,000000,6.48,6.48,6.41,6.45,3258523,0
+MUFG.US,D,20230414,000000,6.44,6.52,6.44,6.5,3401676,0
+MUFG.US,D,20230417,000000,6.52,6.58,6.49,6.58,2827130,0
+MUFG.US,D,20230418,000000,6.59,6.61,6.56,6.58,1416177,0
+MUFG.US,D,20230419,000000,6.6,6.7,6.59,6.69,5449981,0
+MUFG.US,D,20230420,000000,6.62,6.63,6.524,6.55,7212356,0
+MUFG.US,D,20230421,000000,6.48,6.48,6.4,6.45,1772580,0
+MUFG.US,D,20230424,000000,6.38,6.41,6.37,6.39,1575882,0
+MUFG.US,D,20230425,000000,6.38,6.4,6.25,6.27,5274678,0
+MUFG.US,D,20230426,000000,6.26,6.35,6.26,6.3,2116095,0
+MUFG.US,D,20230427,000000,6.42,6.5,6.4,6.48,2863336,0
+MUFG.US,D,20230428,000000,6.27,6.3,6.185,6.28,2643751,0
+MUFG.US,D,20230501,000000,6.33,6.38,6.28,6.29,3892370,0
+MUFG.US,D,20230502,000000,6.25,6.25,6.09,6.12,5123166,0
+MUFG.US,D,20230503,000000,6.14,6.2,6.07,6.07,6088229,0
+MUFG.US,D,20230504,000000,6.04,6.1,5.99,6.01,8223829,0
+MUFG.US,D,20230505,000000,6.11,6.3,6.11,6.29,6719113,0
+MUFG.US,D,20230508,000000,6.27,6.38,6.27,6.31,4789754,0
+MUFG.US,D,20230509,000000,6.33,6.41,6.32,6.39,3957502,0
+MUFG.US,D,20230510,000000,6.43,6.43,6.33,6.36,3508977,0
+MUFG.US,D,20230511,000000,6.41,6.47,6.4,6.43,3516616,0
+MUFG.US,D,20230512,000000,6.46,6.465,6.39,6.41,2190213,0
+MUFG.US,D,20230515,000000,6.68,6.8,6.65,6.76,8602913,0
+MUFG.US,D,20230516,000000,6.72,6.76,6.69,6.7,3712140,0
+MUFG.US,D,20230517,000000,6.84,6.96,6.84,6.93,5110597,0
+MUFG.US,D,20230518,000000,6.9,6.9,6.84,6.87,2618367,0
+MUFG.US,D,20230519,000000,6.72,6.74,6.64,6.64,3652853,0
+MUFG.US,D,20230522,000000,6.65,6.74,6.64,6.72,3782119,0
+MUFG.US,D,20230523,000000,6.58,6.68,6.58,6.6,3426528,0
+MUFG.US,D,20230524,000000,6.52,6.67,6.47,6.62,4861192,0
+MUFG.US,D,20230525,000000,6.55,6.57,6.48,6.52,3124561,0
+MUFG.US,D,20230526,000000,6.49,6.565,6.49,6.5,2719473,0
+MUFG.US,D,20230530,000000,6.65,6.67,6.575,6.61,5156014,0
+MUFG.US,D,20230531,000000,6.61,6.64,6.55,6.61,3428841,0
+MUFG.US,D,20230601,000000,6.83,7.04,6.83,7.03,5051246,0
+MUFG.US,D,20230602,000000,7.04,7.065,7,7.04,3734403,0
+MUFG.US,D,20230605,000000,6.98,6.99,6.9,6.91,2247894,0
+MUFG.US,D,20230606,000000,6.9,6.98,6.8907,6.98,2822590,0
+MUFG.US,D,20230607,000000,6.85,6.8999,6.845,6.85,2510257,0
+MUFG.US,D,20230608,000000,6.88,6.89,6.845,6.89,2303083,0
+MUFG.US,D,20230609,000000,6.94,6.955,6.88,6.93,3063988,0
+MUFG.US,D,20230612,000000,6.88,6.895,6.85,6.88,4160145,0
+MUFG.US,D,20230613,000000,6.93,6.99,6.91,6.97,3360738,0
+MUFG.US,D,20230614,000000,7.06,7.07,6.95,7,2746303,0
+MUFG.US,D,20230615,000000,6.96,7.02,6.96,7.02,1768687,0
+MUFG.US,D,20230616,000000,6.98,6.99,6.93,6.93,1788039,0
+MUFG.US,D,20230620,000000,6.93,6.93,6.85,6.87,1586511,0
+MUFG.US,D,20230621,000000,7,7.05,6.985,7.02,3158662,0
+MUFG.US,D,20230622,000000,7.22,7.26,7.18,7.19,3846178,0
+MUFG.US,D,20230623,000000,7,7.05,7,7.02,2541555,0
+MUFG.US,D,20230626,000000,6.99,7.02,6.97,6.97,1346663,0
+MUFG.US,D,20230627,000000,7.03,7.13,7.03,7.09,2848598,0
+MUFG.US,D,20230628,000000,7.16,7.19,7.11,7.13,2018171,0
+MUFG.US,D,20230629,000000,7.33,7.43,7.33,7.42,2708661,0
+MUFG.US,D,20230630,000000,7.36,7.405,7.353,7.37,2655855,0
+MUFG.US,D,20230703,000000,7.49,7.49,7.46,7.47,1434337,0
+MUFG.US,D,20230705,000000,7.44,7.54,7.44,7.5,3766495,0
+MUFG.US,D,20230706,000000,7.35,7.41,7.32,7.36,1514514,0
+MUFG.US,D,20230707,000000,7.38,7.5,7.38,7.46,2374093,0
+MUFG.US,D,20230710,000000,7.45,7.465,7.405,7.42,1902913,0
+MUFG.US,D,20230711,000000,7.42,7.48,7.405,7.48,1670604,0
+MUFG.US,D,20230712,000000,7.66,7.76,7.64,7.73,3359657,0
+MUFG.US,D,20230713,000000,7.7,7.77,7.66,7.68,3123957,0
+MUFG.US,D,20230714,000000,7.64,7.665,7.56,7.56,2530752,0
+MUFG.US,D,20230717,000000,7.55,7.58,7.52,7.56,1792591,0
+MUFG.US,D,20230718,000000,7.79,7.87,7.76,7.85,3072486,0
+MUFG.US,D,20230719,000000,7.77,7.81,7.7,7.72,2358984,0
+MUFG.US,D,20230720,000000,7.68,7.72,7.65,7.7,2310777,0
+MUFG.US,D,20230721,000000,7.65,7.65,7.54,7.54,1975701,0
+MUFG.US,D,20230724,000000,7.45,7.5,7.3325,7.48,4856801,0
+MUFG.US,D,20230725,000000,7.54,7.58,7.51,7.51,2209976,0
+MUFG.US,D,20230726,000000,7.54,7.62,7.5325,7.6,2254992,0
+MUFG.US,D,20230727,000000,7.68,7.84,7.64,7.79,11591522,0
+MUFG.US,D,20230728,000000,8.06,8.19,8.06,8.14,6986581,0
+MUFG.US,D,20230731,000000,8.06,8.105,8.035,8.07,2912981,0
+MUFG.US,D,20230801,000000,8.03,8.06,7.85,7.94,2957986,0
+MUFG.US,D,20230802,000000,7.85,7.87,7.76,7.79,2595167,0
+MUFG.US,D,20230803,000000,7.77,7.86,7.77,7.85,2173811,0
+MUFG.US,D,20230804,000000,7.99,8.045,7.94,7.94,2288703,0
+MUFG.US,D,20230807,000000,7.93,8.01,7.93,8,2032150,0
+MUFG.US,D,20230808,000000,7.86,7.86,7.761,7.81,2457055,0
+MUFG.US,D,20230809,000000,7.65,7.685,7.6,7.63,3107842,0
+MUFG.US,D,20230810,000000,7.77,7.83,7.735,7.75,2339647,0
+MUFG.US,D,20230811,000000,7.75,7.785,7.7106,7.76,1433346,0
+MUFG.US,D,20230814,000000,7.64,7.68,7.57,7.62,2656445,0
+MUFG.US,D,20230815,000000,7.62,7.645,7.58,7.59,1655956,0
+MUFG.US,D,20230816,000000,7.48,7.49,7.38,7.39,2845285,0
+MUFG.US,D,20230817,000000,7.52,7.5359,7.42,7.43,2774763,0
+MUFG.US,D,20230818,000000,7.42,7.48,7.42,7.45,2852746,0
+MUFG.US,D,20230821,000000,7.46,7.47,7.43,7.46,1869907,0
+MUFG.US,D,20230822,000000,7.7,7.72,7.6,7.6,2583904,0
+MUFG.US,D,20230823,000000,7.68,7.74,7.66,7.71,2527929,0
+MUFG.US,D,20230824,000000,7.74,7.785,7.73,7.74,1685951,0
+MUFG.US,D,20230825,000000,7.78,7.79,7.695,7.77,1839386,0
+MUFG.US,D,20230828,000000,7.88,7.9084,7.845,7.89,2026141,0
+MUFG.US,D,20230829,000000,7.87,7.92,7.825,7.91,963490,0
+MUFG.US,D,20230830,000000,7.95,7.985,7.92,7.93,1451238,0
+MUFG.US,D,20230831,000000,7.92,7.94,7.895,7.93,2076038,0
+MUFG.US,D,20230901,000000,8.09,8.14,8.03,8.09,1603134,0
+MUFG.US,D,20230905,000000,8.17,8.21,8.14,8.18,2838231,0
+MUFG.US,D,20230906,000000,8.26,8.295,8.22,8.26,3969074,0
+MUFG.US,D,20230907,000000,8.25,8.28,8.24,8.28,1627870,0
+MUFG.US,D,20230908,000000,8.2,8.2321,8.15,8.19,1793824,0
+MUFG.US,D,20230911,000000,8.58,8.65,8.5601,8.63,2954478,0
+MUFG.US,D,20230912,000000,8.64,8.67,8.62,8.65,2095132,0
+MUFG.US,D,20230913,000000,8.88,8.97,8.88,8.9,3422861,0
+MUFG.US,D,20230914,000000,8.97,9.04,8.93,8.98,3157645,0
+MUFG.US,D,20230915,000000,8.68,8.755,8.67,8.68,4095242,0
+MUFG.US,D,20230918,000000,8.68,8.7,8.66,8.69,1864012,0
+MUFG.US,D,20230919,000000,8.9,8.99,8.9,8.91,2633236,0
+MUFG.US,D,20230920,000000,8.81,8.85,8.73,8.73,3021698,0
+MUFG.US,D,20230921,000000,8.83,8.9,8.81,8.82,4830747,0
+MUFG.US,D,20230922,000000,8.99,8.995,8.86,8.9,4565299,0
+MUFG.US,D,20230925,000000,8.69,8.71,8.565,8.64,4287494,0
+MUFG.US,D,20230926,000000,8.7,8.74,8.63,8.64,4376656,0
+MUFG.US,D,20230927,000000,8.71,8.73,8.6622,8.71,4870454,0
+MUFG.US,D,20230928,000000,8.65,8.77,8.645,8.72,2823703,0
+MUFG.US,D,20230929,000000,8.55,8.55,8.45,8.49,3889839,0
+MUFG.US,D,20231002,000000,8.57,8.595,8.52,8.54,4398196,0
+MUFG.US,D,20231003,000000,8.45,8.5,8.39,8.41,3791433,0
+MUFG.US,D,20231004,000000,8.1,8.13,8.03,8.13,4914576,0
+MUFG.US,D,20231005,000000,8.39,8.43,8.2,8.37,3591555,0
+MUFG.US,D,20231006,000000,8.24,8.41,8.24,8.36,2732547,0
+MUFG.US,D,20231009,000000,8.31,8.36,8.29,8.34,1643696,0
+MUFG.US,D,20231010,000000,8.45,8.48,8.43,8.43,2430746,0
+MUFG.US,D,20231011,000000,8.41,8.42,8.33,8.38,2469568,0
+MUFG.US,D,20231012,000000,8.41,8.42,8.31,8.34,2067279,0
+MUFG.US,D,20231013,000000,8.22,8.27,8.18,8.2,4718063,0
+MUFG.US,D,20231016,000000,8.25,8.31,8.22,8.3,2374338,0
+MUFG.US,D,20231017,000000,8.26,8.385,8.24,8.33,2347997,0
+MUFG.US,D,20231018,000000,8.36,8.38,8.25,8.26,2476957,0
+MUFG.US,D,20231019,000000,8.22,8.32,8.22,8.23,3848006,0
+MUFG.US,D,20231020,000000,8.2,8.22,8.1336,8.14,3090664,0
+MUFG.US,D,20231023,000000,8.06,8.1795,8.06,8.1,3600222,0
+MUFG.US,D,20231024,000000,8.1,8.13,8.07,8.12,2181329,0
+MUFG.US,D,20231025,000000,8.23,8.27,8.205,8.23,5598095,0
+MUFG.US,D,20231026,000000,8.16,8.195,8.11,8.15,4005341,0
+MUFG.US,D,20231027,000000,8.32,8.34,8.23,8.24,3656720,0
+MUFG.US,D,20231030,000000,8.2,8.455,8.2,8.41,5405260,0
+MUFG.US,D,20231031,000000,8.4,8.4101,8.36,8.4,3649136,0
+MUFG.US,D,20231101,000000,8.52,8.59,8.49,8.55,3257969,0
+MUFG.US,D,20231102,000000,8.59,8.66,8.59,8.65,2125494,0
+MUFG.US,D,20231103,000000,8.71,8.84,8.7,8.79,3155622,0
+MUFG.US,D,20231106,000000,8.46,8.49,8.4,8.46,3188998,0
+MUFG.US,D,20231107,000000,8.39,8.39,8.33,8.39,2479134,0
+MUFG.US,D,20231108,000000,8,8,7.89,7.93,4849530,0
+MUFG.US,D,20231109,000000,8.08,8.15,8.06,8.09,2886488,0
+MUFG.US,D,20231110,000000,8.19,8.3,8.135,8.28,5356447,0
+MUFG.US,D,20231113,000000,8.3,8.35,8.265,8.27,2595183,0
+MUFG.US,D,20231114,000000,8.75,8.85,8.7,8.82,5707219,0
+MUFG.US,D,20231115,000000,8.34,8.4,8.29,8.37,4832940,0
+MUFG.US,D,20231116,000000,8.35,8.365,8.3,8.34,4794936,0
+MUFG.US,D,20231117,000000,8.43,8.51,8.38,8.51,3893850,0
+MUFG.US,D,20231120,000000,8.56,8.65,8.55,8.64,3856120,0
+MUFG.US,D,20231121,000000,8.54,8.56,8.4701,8.51,6294595,0
+MUFG.US,D,20231122,000000,8.5,8.53,8.49,8.52,2122483,0
+MUFG.US,D,20231124,000000,8.49,8.57,8.49,8.53,1604772,0
+MUFG.US,D,20231127,000000,8.7,8.75,8.67,8.71,3376110,0
+MUFG.US,D,20231128,000000,8.71,8.74,8.6806,8.72,2773286,0
+MUFG.US,D,20231129,000000,8.5,8.59,8.5,8.57,3586354,0
+MUFG.US,D,20231130,000000,8.53,8.6,8.52,8.59,2434258,0
+MUFG.US,D,20231201,000000,8.59,8.67,8.57,8.64,2868041,0
+MUFG.US,D,20231204,000000,8.48,8.54,8.46,8.51,2527737,0
+MUFG.US,D,20231205,000000,8.42,8.4595,8.38,8.4,2631897,0
+MUFG.US,D,20231206,000000,8.48,8.495,8.38,8.38,2554143,0
+MUFG.US,D,20231207,000000,8.63,8.7,8.6,8.68,4257592,0
+MUFG.US,D,20231208,000000,8.72,8.795,8.7,8.78,2728242,0
+MUFG.US,D,20231211,000000,8.75,8.76,8.595,8.7,3171643,0
+MUFG.US,D,20231212,000000,8.66,8.71,8.64,8.7,1600993,0
+MUFG.US,D,20231213,000000,8.7,8.82,8.7,8.8,3936792,0
+MUFG.US,D,20231214,000000,8.66,8.82,8.63,8.76,3369790,0
+MUFG.US,D,20231215,000000,8.54,8.58,8.41,8.42,5228085,0
+MUFG.US,D,20231218,000000,8.45,8.47,8.4,8.44,2792181,0
+MUFG.US,D,20231219,000000,8.22,8.29,8.205,8.27,5198441,0
+MUFG.US,D,20231220,000000,8.29,8.31,8.19,8.19,3158963,0
+MUFG.US,D,20231221,000000,8.33,8.37,8.32,8.35,3474330,0
+MUFG.US,D,20231222,000000,8.55,8.58,8.53,8.56,2663614,0
+MUFG.US,D,20231226,000000,8.47,8.53,8.46,8.52,1608453,0
+MUFG.US,D,20231227,000000,8.52,8.535,8.5,8.5,1600498,0
+MUFG.US,D,20231228,000000,8.52,8.62,8.52,8.58,2124915,0
+MUFG.US,D,20231229,000000,8.6,8.61,8.56,8.61,2091982,0
+MUFG.US,D,20240102,000000,8.54,8.6,8.52,8.55,2105987,0
+MUFG.US,D,20240103,000000,8.51,8.5577,8.485,8.53,2415805,0
+MUFG.US,D,20240104,000000,8.54,8.62,8.51,8.55,2702740,0
+MUFG.US,D,20240105,000000,8.72,8.935,8.72,8.85,5538423,0
+MUFG.US,D,20240108,000000,8.86,8.89,8.81,8.89,4109939,0
+MUFG.US,D,20240109,000000,8.8,8.8,8.72,8.73,4602903,0
+MUFG.US,D,20240110,000000,8.755,8.77,8.71,8.74,2977309,0
+MUFG.US,D,20240111,000000,8.82,8.855,8.75,8.8,2636741,0
+MUFG.US,D,20240112,000000,8.79,8.84,8.77,8.78,3762319,0
+MUFG.US,D,20240116,000000,8.8,8.84,8.76,8.8,3137714,0
+MUFG.US,D,20240117,000000,8.74,8.76,8.68,8.71,3263501,0
+MUFG.US,D,20240118,000000,8.8,8.84,8.77,8.81,3687673,0
+MUFG.US,D,20240119,000000,8.74,8.84,8.73,8.84,3293175,0
+MUFG.US,D,20240122,000000,8.88,8.97,8.88,8.9,2899146,0
+MUFG.US,D,20240123,000000,8.87,8.93,8.86,8.92,2868522,0
+MUFG.US,D,20240124,000000,9.41,9.445,9.38,9.41,3704373,0
+MUFG.US,D,20240125,000000,9.4,9.41,9.32,9.36,2933552,0
+MUFG.US,D,20240126,000000,9.15,9.24,9.03,9.21,4563249,0
+MUFG.US,D,20240129,000000,9.25,9.26,9.2,9.24,2456206,0
+MUFG.US,D,20240130,000000,9.29,9.31,9.25,9.29,3027068,0
+MUFG.US,D,20240131,000000,9.46,9.5,9.315,9.35,4958172,0
+MUFG.US,D,20240201,000000,9.48,9.55,9.3,9.43,4979410,0
+MUFG.US,D,20240202,000000,9.45,9.48,9.38,9.47,5711715,0
+MUFG.US,D,20240205,000000,9.705,9.7935,9.52,9.59,4574156,0
+MUFG.US,D,20240206,000000,9.35,9.44,9.33,9.35,4374870,0
+MUFG.US,D,20240207,000000,9.45,9.485,9.395,9.45,4172494,0
+MUFG.US,D,20240208,000000,9.28,9.285,9.215,9.24,3563489,0
+MUFG.US,D,20240209,000000,9.3,9.41,9.26,9.4,4635544,0
+MUFG.US,D,20240212,000000,9.39,9.47,9.39,9.4,2471505,0
+MUFG.US,D,20240213,000000,9.36,9.3999,9.31,9.33,2478660,0
+MUFG.US,D,20240214,000000,9.36,9.48,9.35,9.48,2879595,0
+MUFG.US,D,20240215,000000,9.38,9.42,9.37,9.4,2947941,0
+MUFG.US,D,20240216,000000,9.5,9.63,9.49,9.62,2945903,0
+MUFG.US,D,20240220,000000,9.9,9.936,9.83,9.91,3766014,0
+MUFG.US,D,20240221,000000,9.84,9.86,9.7997,9.83,1746325,0
+MUFG.US,D,20240222,000000,9.97,10.0175,9.92,9.94,2951067,0
+MUFG.US,D,20240223,000000,9.98,10.025,9.945,10.01,2122450,0
+MUFG.US,D,20240226,000000,10.06,10.135,10.06,10.09,1736669,0
+MUFG.US,D,20240227,000000,10.24,10.265,10.175,10.24,3497478,0
+MUFG.US,D,20240228,000000,10.1,10.195,10.09,10.14,2057667,0
+MUFG.US,D,20240229,000000,10.29,10.32,10.18,10.27,2711794,0
+MUFG.US,D,20240301,000000,10.45,10.45,10.385,10.43,2190125,0
+MUFG.US,D,20240304,000000,10.45,10.506,10.36,10.46,2399710,0
+MUFG.US,D,20240305,000000,10.61,10.68,10.55,10.57,4301042,0
+MUFG.US,D,20240306,000000,10.78,10.82,10.73,10.79,3401249,0
+MUFG.US,D,20240307,000000,10.88,10.94,10.83,10.94,4402904,0
+MUFG.US,D,20240308,000000,11.09,11.215,10.96,11,4806468,0
+MUFG.US,D,20240311,000000,10.53,10.54,10.42,10.53,3623569,0
+MUFG.US,D,20240312,000000,10.41,10.5287,10.3805,10.48,2562055,0
+MUFG.US,D,20240313,000000,10.34,10.41,10.3231,10.4,1548008,0
+MUFG.US,D,20240314,000000,10.3,10.315,10.22,10.25,2521563,0
+MUFG.US,D,20240315,000000,10.17,10.21,10.13,10.16,2954917,0
+MUFG.US,D,20240318,000000,10.25,10.3399,10.215,10.32,2696808,0
+MUFG.US,D,20240319,000000,10.16,10.2293,10.1102,10.21,2340326,0
+MUFG.US,D,20240320,000000,10.22,10.346,10.18,10.31,3199878,0
+MUFG.US,D,20240321,000000,10.41,10.55,10.39,10.5,4502349,0
+MUFG.US,D,20240322,000000,10.59,10.64,10.57,10.58,2608507,0
+MUFG.US,D,20240325,000000,10.45,10.53,10.42,10.48,1682760,0
+MUFG.US,D,20240326,000000,10.43,10.485,10.42,10.42,1607854,0
+MUFG.US,D,20240327,000000,10.39,10.41,10.24,10.3,2651793,0
+MUFG.US,D,20240328,000000,10.23,10.26,10.215,10.23,1933509,0
+MUFG.US,D,20240401,000000,9.97,9.99,9.87,9.98,2412464,0
+MUFG.US,D,20240402,000000,9.86,10,9.85,9.94,3396140,0
+MUFG.US,D,20240403,000000,10,10.09,9.98,10.06,1929709,0
+MUFG.US,D,20240404,000000,10.21,10.27,10.1,10.1,2695316,0
+MUFG.US,D,20240405,000000,10.07,10.155,10.05,10.12,2275771,0
+MUFG.US,D,20240408,000000,10.21,10.295,10.18,10.21,2513821,0
+MUFG.US,D,20240409,000000,10.18,10.2,10.07,10.13,2747980,0
+MUFG.US,D,20240410,000000,10,10.0975,9.9801,10.04,3660214,0
+MUFG.US,D,20240411,000000,10.21,10.23,10.0915,10.16,2803028,0
+MUFG.US,D,20240412,000000,10.02,10.0504,9.91,9.96,3065306,0
+MUFG.US,D,20240415,000000,10.06,10.135,9.95,9.95,3170883,0
+MUFG.US,D,20240416,000000,9.81,9.83,9.7209,9.78,3523059,0
+MUFG.US,D,20240417,000000,9.75,9.75,9.6112,9.68,3491138,0
+MUFG.US,D,20240418,000000,9.78,9.83,9.75,9.78,2314740,0
+MUFG.US,D,20240419,000000,9.79,9.86,9.765,9.81,2784244,0
+MUFG.US,D,20240422,000000,9.97,10.07,9.95,10.04,1971802,0
+MUFG.US,D,20240423,000000,10.07,10.11,10.045,10.09,1415750,0
+MUFG.US,D,20240424,000000,10.08,10.1,10.035,10.07,1343111,0
+MUFG.US,D,20240425,000000,9.93,10.06,9.915,10.06,2410394,0
+MUFG.US,D,20240426,000000,9.9,9.96,9.88,9.91,1575494,0
+MUFG.US,D,20240429,000000,9.97,9.99,9.94,9.97,1935419,0
+MUFG.US,D,20240430,000000,10,10.08,9.95,9.95,1654846,0
+MUFG.US,D,20240501,000000,9.92,9.9997,9.8709,9.91,2180427,0
+MUFG.US,D,20240502,000000,10.03,10.045,9.985,10.02,1054779,0
+MUFG.US,D,20240503,000000,10.06,10.15,10.06,10.14,1207468,0
+MUFG.US,D,20240506,000000,10.16,10.24,10.1394,10.21,2177274,0
+MUFG.US,D,20240507,000000,10.17,10.195,10.13,10.16,2254863,0
+MUFG.US,D,20240508,000000,10.02,10.14,10.005,10.11,2571501,0
+MUFG.US,D,20240509,000000,10.15,10.3268,10.15,10.29,2368469,0
+MUFG.US,D,20240510,000000,10.29,10.35,10.29,10.31,2693281,0
+MUFG.US,D,20240513,000000,10.33,10.355,10.28,10.28,2140378,0
+MUFG.US,D,20240514,000000,10.29,10.42,10.26,10.41,3056647,0
+MUFG.US,D,20240515,000000,10.22,10.525,10.22,10.3,5462603,0
+MUFG.US,D,20240516,000000,9.87,9.901,9.76,9.76,4436429,0
+MUFG.US,D,20240517,000000,9.99,10.07,9.96,10.03,3207066,0
+MUFG.US,D,20240520,000000,10.01,10.07,10.01,10.03,1287691,0
+MUFG.US,D,20240521,000000,9.99,9.9975,9.96,9.98,2212132,0
+MUFG.US,D,20240522,000000,9.96,9.975,9.9,9.91,1291477,0
+MUFG.US,D,20240523,000000,9.99,10.04,9.95,9.96,3806893,0
+MUFG.US,D,20240524,000000,9.98,10.09,9.98,10.06,1535806,0
+MUFG.US,D,20240528,000000,10.31,10.4,10.27,10.38,2289466,0
+MUFG.US,D,20240529,000000,10.38,10.39,10.3,10.3,2108107,0
+MUFG.US,D,20240530,000000,10.44,10.47,10.4,10.42,1764530,0
+MUFG.US,D,20240531,000000,10.55,10.64,10.51,10.64,2673415,0
+MUFG.US,D,20240603,000000,10.84,10.855,10.73,10.84,3360866,0
+MUFG.US,D,20240604,000000,10.77,10.79,10.7001,10.77,1854180,0
+MUFG.US,D,20240605,000000,10.59,10.6,10.52,10.59,1800504,0
+MUFG.US,D,20240606,000000,10.61,10.66,10.58,10.65,2182038,0
+MUFG.US,D,20240607,000000,10.41,10.46,10.3901,10.4,1441381,0
+MUFG.US,D,20240610,000000,10.49,10.53,10.455,10.51,933857,0
+MUFG.US,D,20240611,000000,10.38,10.38,10.31,10.32,1531541,0
+MUFG.US,D,20240612,000000,10.44,10.44,10.34,10.36,1663135,0
+MUFG.US,D,20240613,000000,10.16,10.21,10.11,10.13,1591173,0
+MUFG.US,D,20240614,000000,9.97,10.03,9.935,10.02,1447351,0
+MUFG.US,D,20240617,000000,9.88,9.95,9.845,9.93,1835730,0
+MUFG.US,D,20240618,000000,9.82,9.9,9.82,9.83,1488961,0
+MUFG.US,D,20240620,000000,9.73,9.82,9.72,9.79,1694617,0
+MUFG.US,D,20240621,000000,9.76,9.76,9.69,9.69,1706789,0
+MUFG.US,D,20240624,000000,9.9,9.995,9.88,9.94,1548610,0
+MUFG.US,D,20240625,000000,10.27,10.28,10.2,10.25,2094048,0
+MUFG.US,D,20240626,000000,10.24,10.31,10.212,10.31,1733250,0
+MUFG.US,D,20240627,000000,10.38,10.43,10.324,10.4,1302864,0
+MUFG.US,D,20240628,000000,10.74,10.86,10.74,10.8,3869636,0
+MUFG.US,D,20240701,000000,10.82,10.9295,10.82,10.9,2009944,0
+MUFG.US,D,20240702,000000,11.2,11.25,11.135,11.25,2291445,0
+MUFG.US,D,20240703,000000,11.12,11.22,11.12,11.16,839051,0
+MUFG.US,D,20240705,000000,11.32,11.335,11.2435,11.29,1157559,0
+MUFG.US,D,20240708,000000,11.18,11.25,11.18,11.2,1310060,0
+MUFG.US,D,20240709,000000,11.01,11.08,10.9812,11.06,1579193,0
+MUFG.US,D,20240710,000000,11.17,11.22,11.155,11.19,1036551,0
+MUFG.US,D,20240711,000000,11.22,11.22,11.09,11.09,1326328,0
+MUFG.US,D,20240712,000000,11.05,11.12,11.015,11.07,1201002,0
+MUFG.US,D,20240715,000000,11.12,11.135,11.05,11.08,1303064,0
+MUFG.US,D,20240716,000000,11.2,11.34,11.2,11.33,1105999,0
+MUFG.US,D,20240717,000000,11.22,11.2789,11.21,11.24,1099223,0
+MUFG.US,D,20240718,000000,11.41,11.485,11.32,11.35,2528277,0
+MUFG.US,D,20240719,000000,11.31,11.4,11.24,11.24,2140823,0
+MUFG.US,D,20240722,000000,11.23,11.3,11.205,11.28,1750622,0
+MUFG.US,D,20240723,000000,11.33,11.42,11.3299,11.41,3081140,0
+MUFG.US,D,20240724,000000,11.33,11.35,11.21,11.21,1289267,0
+MUFG.US,D,20240725,000000,10.95,11.12,10.87,11.04,4569043,0
+MUFG.US,D,20240726,000000,11.1,11.16,11.075,11.13,1290953,0
+MUFG.US,D,20240729,000000,11.09,11.125,11.06,11.08,1357341,0
+MUFG.US,D,20240730,000000,10.93,11.035,10.92,11.03,1827309,0
+MUFG.US,D,20240731,000000,11.71,11.72,11.51,11.62,2560022,0
+MUFG.US,D,20240801,000000,11.37,11.37,10.96,11.05,3425279,0
+MUFG.US,D,20240802,000000,9.87,10.0863,9.77,9.82,4068461,0
+MUFG.US,D,20240805,000000,8.81,9.7,8.75,9.5,7257860,0
+MUFG.US,D,20240806,000000,9.07,9.36,8.9101,9.27,7318778,0
+MUFG.US,D,20240807,000000,10.03,10.03,9.39,9.39,4551984,0
+MUFG.US,D,20240808,000000,9.51,9.625,9.51,9.56,2796451,0
+MUFG.US,D,20240809,000000,9.59,9.63,9.54,9.6,1773072,0
+MUFG.US,D,20240812,000000,9.65,9.68,9.595,9.61,1466174,0
+MUFG.US,D,20240813,000000,9.77,9.825,9.76,9.8,1451302,0
+MUFG.US,D,20240814,000000,9.86,9.93,9.845,9.91,1387660,0
+MUFG.US,D,20240815,000000,10.4,10.455,10.365,10.39,2217065,0
+MUFG.US,D,20240816,000000,10.39,10.47,10.39,10.44,1768913,0
+MUFG.US,D,20240819,000000,10.54,10.63,10.54,10.62,2115919,0
+MUFG.US,D,20240820,000000,10.52,10.55,10.45,10.5,1317848,0
+MUFG.US,D,20240821,000000,10.52,10.56,10.471,10.55,1427771,0
+MUFG.US,D,20240822,000000,10.4,10.48,10.385,10.43,2726161,0
+MUFG.US,D,20240823,000000,10.51,10.65,10.49,10.63,2380383,0
+MUFG.US,D,20240826,000000,10.45,10.5,10.42,10.44,1601609,0
+MUFG.US,D,20240827,000000,10.45,10.485,10.31,10.32,9886461,0
+MUFG.US,D,20240828,000000,10.37,10.44,10.34,10.4,2121222,0
+MUFG.US,D,20240829,000000,10.45,10.575,10.45,10.49,1790185,0
+MUFG.US,D,20240830,000000,10.53,10.57,10.51,10.53,1227194,0
+MUFG.US,D,20240903,000000,10.85,10.87,10.72,10.76,2901759,0
+MUFG.US,D,20240904,000000,10.43,10.51,10.395,10.42,2115213,0
+MUFG.US,D,20240905,000000,10.36,10.45,10.34,10.39,1937033,0
+MUFG.US,D,20240906,000000,10.37,10.395,10.11,10.12,2906006,0
+MUFG.US,D,20240909,000000,10.12,10.26,10.12,10.21,2678656,0
+MUFG.US,D,20240910,000000,10.2,10.21,10.01,10.12,2284491,0
+MUFG.US,D,20240911,000000,10.16,10.25,10.05,10.25,2256735,0
+MUFG.US,D,20240912,000000,10.27,10.357,10.21,10.3,2730874,0
+MUFG.US,D,20240913,000000,10.34,10.41,10.34,10.37,1180501,0
+MUFG.US,D,20240916,000000,10.37,10.5,10.37,10.44,1843780,0
+MUFG.US,D,20240917,000000,10.12,10.22,10.12,10.18,3228915,0
+MUFG.US,D,20240918,000000,10.1,10.25,10.04,10.11,2364018,0
+MUFG.US,D,20240919,000000,10.28,10.35,10.25,10.33,1885267,0
+MUFG.US,D,20240920,000000,10.45,10.48,10.35,10.44,2723812,0
+MUFG.US,D,20240923,000000,10.47,10.54,10.46,10.49,1274034,0
+MUFG.US,D,20240924,000000,10.42,10.42,10.345,10.36,1281166,0
+MUFG.US,D,20240925,000000,10.13,10.13,10.05,10.09,1429463,0
+MUFG.US,D,20240926,000000,10.3,10.455,10.26,10.41,1245616,0
+MUFG.US,D,20240927,000000,10.2,10.28,10.1,10.13,1929690,0
+MUFG.US,D,20240930,000000,10.21,10.23,10.15,10.18,1794161,0
+MUFG.US,D,20241001,000000,10.25,10.29,10.18,10.2,3411796,0
+MUFG.US,D,20241002,000000,9.99,10.13,9.99,10.07,2150869,0
+MUFG.US,D,20241003,000000,9.9,9.96,9.85,9.95,1807107,0
+MUFG.US,D,20241004,000000,10.15,10.37,10.15,10.37,4073797,0
+MUFG.US,D,20241007,000000,10.33,10.42,10.32,10.37,2128137,0
+MUFG.US,D,20241008,000000,10.26,10.3,9.867,10.26,1898236,0
+MUFG.US,D,20241009,000000,10.14,10.22,10.098,10.2,1830055,0
+MUFG.US,D,20241010,000000,10.26,10.35,10.228,10.33,1332626,0
+MUFG.US,D,20241011,000000,10.45,10.69,10.42,10.66,1967726,0
+MUFG.US,D,20241014,000000,10.61,10.76,10.61,10.68,1388683,0
+MUFG.US,D,20241015,000000,10.65,10.67,10.53,10.53,1247420,0
+MUFG.US,D,20241016,000000,10.68,10.76,10.675,10.73,1134686,0
+MUFG.US,D,20241017,000000,10.88,10.96,10.83,10.84,1511325,0
+MUFG.US,D,20241018,000000,10.98,11,10.9,10.99,1531777,0
+MUFG.US,D,20241021,000000,10.81,10.81,10.654,10.69,1173544,0
+MUFG.US,D,20241022,000000,10.6,10.63,10.55,10.59,1234948,0
+MUFG.US,D,20241023,000000,10.2,10.29,10.155,10.2,1690276,0
+MUFG.US,D,20241024,000000,10.24,10.31,10.22,10.3,1246761,0
+MUFG.US,D,20241025,000000,10.28,10.32,10.2,10.22,1084422,0
+MUFG.US,D,20241028,000000,10.25,10.32,10.24,10.29,1723026,0
+MUFG.US,D,20241029,000000,10.45,10.58,10.45,10.5,1496039,0
+MUFG.US,D,20241030,000000,10.63,10.655,10.55,10.56,1066197,0
+MUFG.US,D,20241031,000000,10.58,10.63,10.52,10.58,1640580,0
+MUFG.US,D,20241101,000000,10.69,10.73,10.66,10.66,1284866,0
+MUFG.US,D,20241104,000000,10.68,10.7599,10.67,10.69,2217077,0
+MUFG.US,D,20241105,000000,10.65,10.84,10.65,10.81,1522901,0
+MUFG.US,D,20241106,000000,11.16,11.45,11.16,11.45,2823933,0
+MUFG.US,D,20241107,000000,11.51,11.57,11.4701,11.51,1918205,0
+MUFG.US,D,20241108,000000,11.5,11.56,11.46,11.53,1515424,0
+MUFG.US,D,20241111,000000,11.525,11.7,11.51,11.6,1543119,0
+MUFG.US,D,20241112,000000,11.65,11.66,11.5,11.57,1349688,0
+MUFG.US,D,20241113,000000,11.61,11.61,11.46,11.5,1569201,0
+MUFG.US,D,20241114,000000,12,12.11,11.855,12.07,3651448,0
+MUFG.US,D,20241115,000000,11.73,11.76,11.625,11.68,3821479,0
+MUFG.US,D,20241118,000000,11.655,11.81,11.645,11.75,1390117,0
+MUFG.US,D,20241119,000000,11.79,11.875,11.7546,11.86,1040206,0
+MUFG.US,D,20241120,000000,11.665,11.68,11.605,11.67,1253585,0
+MUFG.US,D,20241121,000000,11.695,11.79,11.675,11.72,1007981,0
+MUFG.US,D,20241122,000000,11.77,11.84,11.77,11.82,1346381,0
+MUFG.US,D,20241125,000000,11.85,11.915,11.81,11.81,1646580,0
+MUFG.US,D,20241126,000000,11.63,11.66,11.58,11.62,1376527,0
+MUFG.US,D,20241127,000000,11.64,11.68,11.58,11.58,1771044,0
+MUFG.US,D,20241129,000000,11.91,11.93,11.82,11.91,820982,0
+MUFG.US,D,20241202,000000,12.17,12.2,12.07,12.15,2203720,0
+MUFG.US,D,20241203,000000,12.3006,12.31,12.15,12.23,1540654,0
+MUFG.US,D,20241204,000000,12.05,12.07,12.01,12.02,1333432,0
+MUFG.US,D,20241205,000000,12.105,12.167,12.07,12.08,2035949,0
+MUFG.US,D,20241206,000000,12.095,12.11,12.03,12.04,1186512,0
+MUFG.US,D,20241209,000000,12.04,12.08,11.93,11.93,1508066,0
+MUFG.US,D,20241210,000000,11.8801,11.945,11.865,11.88,962682,0
+MUFG.US,D,20241211,000000,12.12,12.15,12.07,12.14,1629133,0
+MUFG.US,D,20241212,000000,12.08,12.245,12.06,12.17,2490922,0
+MUFG.US,D,20241213,000000,12.06,12.12,12.04,12.09,3733830,0
+MUFG.US,D,20241216,000000,11.99,12.03,11.96,11.98,1545563,0
+MUFG.US,D,20241217,000000,11.85,11.87,11.7301,11.78,1516675,0
+MUFG.US,D,20241218,000000,11.78,11.8567,11.505,11.51,1898313,0
+MUFG.US,D,20241219,000000,11.705,11.745,11.5,11.5,2915642,0
+MUFG.US,D,20241220,000000,11.22,11.47,11.22,11.38,4767318,0
+MUFG.US,D,20241223,000000,11.43,11.51,11.38,11.5,2072514,0
+MUFG.US,D,20241224,000000,11.51,11.54,11.47,11.54,1341268,0
+MUFG.US,D,20241226,000000,11.47,11.66,11.44,11.64,4176737,0
+MUFG.US,D,20241227,000000,11.6125,11.655,11.57,11.65,2137950,0
+MUFG.US,D,20241230,000000,11.67,11.79,11.63,11.74,2273239,0
+MUFG.US,D,20241231,000000,11.7924,11.82,11.69,11.72,2486324,0
+MUFG.US,D,20250102,000000,11.72,11.74,11.57,11.66,3107463,0
+MUFG.US,D,20250103,000000,11.89,11.93,11.66,11.75,3049686,0
+MUFG.US,D,20250106,000000,11.86,11.93,11.815,11.82,2636508,0
+MUFG.US,D,20250107,000000,12.16,12.2,12.03,12.12,3588315,0
+MUFG.US,D,20250108,000000,12.08,12.115,12.02,12.08,2330303,0
+MUFG.US,D,20250110,000000,12.02,12.02,11.79,11.79,2970839,0
+MUFG.US,D,20250113,000000,11.73,11.89,11.73,11.88,2963411,0
+MUFG.US,D,20250114,000000,11.77,11.85,11.74,11.82,3271698,0
+MUFG.US,D,20250115,000000,12.18,12.245,12.14,12.24,2565181,0
+MUFG.US,D,20250116,000000,12.13,12.16,12.03,12.08,2898399,0
+MUFG.US,D,20250117,000000,12,12.0751,11.98,12.05,1969951,0
+MUFG.US,D,20250121,000000,12.36,12.56,12.32,12.54,3628568,0
+MUFG.US,D,20250122,000000,12.255,12.29,12.11,12.12,2974737,0
+MUFG.US,D,20250123,000000,12.15,12.24,12.13,12.24,2495842,0
+MUFG.US,D,20250124,000000,12.26,12.33,12.22,12.3,2402353,0
+MUFG.US,D,20250127,000000,12.32,12.46,12.32,12.45,2709090,0
+MUFG.US,D,20250128,000000,12.79,12.96,12.76,12.84,3643995,0
+MUFG.US,D,20250129,000000,12.71,12.79,12.67,12.74,2570611,0
+MUFG.US,D,20250130,000000,12.8,12.82,12.67,12.75,2289577,0
+MUFG.US,D,20250131,000000,12.77,12.79,12.59,12.61,3487985,0
+MUFG.US,D,20250203,000000,12.4,12.51,12.305,12.49,3756046,0
+MUFG.US,D,20250204,000000,12.58,12.7,12.46,12.49,3230661,0
+MUFG.US,D,20250205,000000,12.58,12.67,12.545,12.65,1824223,0
+MUFG.US,D,20250206,000000,12.575,12.696383,12.55,12.67,2946447,0
+MUFG.US,D,20250207,000000,12.61,12.64,12.5,12.54,4614988,0
+MUFG.US,D,20250210,000000,12.5,12.51,12.34,12.39,2652205,0
+MUFG.US,D,20250211,000000,12.38,12.46,12.31,12.42,2146381,0
+MUFG.US,D,20250212,000000,12.32,12.41,12.31,12.35,3097383,0
+MUFG.US,D,20250213,000000,12.57,12.6,12.49,12.59,3051532,0
+MUFG.US,D,20250214,000000,12.705,12.86,12.6898,12.81,2101574,0
+MUFG.US,D,20250218,000000,13.25,13.34,13.22,13.32,2981754,0
+MUFG.US,D,20250219,000000,13.215,13.23,13.06,13.13,2725281,0
+MUFG.US,D,20250220,000000,13.13,13.21,12.95,13.02,2977458,0
+MUFG.US,D,20250221,000000,12.94,12.97,12.64,12.64,3133903,0
+MUFG.US,D,20250224,000000,12.73,12.73,12.4,12.57,4346902,0
+MUFG.US,D,20250225,000000,13.05,13.075,12.775,12.87,6201686,0
+MUFG.US,D,20250226,000000,12.88,12.92,12.8,12.83,2252981,0
+MUFG.US,D,20250227,000000,12.93,13.08,12.85,13,6404121,0
+MUFG.US,D,20250228,000000,12.64,12.7983,12.61,12.73,3879300,0
+MUFG.US,D,20250303,000000,13.0291,13.08,12.79,12.84,4990693,0
+MUFG.US,D,20250304,000000,12.8,12.87,12.47,12.74,9231520,0
+MUFG.US,D,20250305,000000,12.88,13.05,12.87,13.03,3599729,0
+MUFG.US,D,20250306,000000,13.05,13.11,12.95,12.97,4020607,0
+MUFG.US,D,20250307,000000,12.985,13.04,12.8,13.02,3881032,0
+MUFG.US,D,20250310,000000,12.93,12.94,12.64,12.72,4340880,0
+MUFG.US,D,20250311,000000,12.77,12.85,12.57,12.76,5909624,0
+MUFG.US,D,20250312,000000,13.01,13.15,12.93,13.08,4061667,0
+MUFG.US,D,20250313,000000,13.19,13.3,13.17,13.17,5135415,0
+MUFG.US,D,20250314,000000,13.455,13.71,13.45,13.66,17671117,0
+MUFG.US,D,20250317,000000,13.728,13.97,13.728,13.86,22614352,0
+MUFG.US,D,20250318,000000,14.11,14.36,14.03,14.28,34030009,0
+MUFG.US,D,20250319,000000,14.1048,14.4399,14.1,14.3,18264891,0
+MUFG.US,D,20250320,000000,14.21,14.38,14.15,14.33,6928107,0
+MUFG.US,D,20250321,000000,14.72,15.03,14.72,14.98,54976718,0
+MUFG.US,D,20250324,000000,14.75,14.76,14.6,14.63,14556628,0
+MUFG.US,D,20250325,000000,14.49,14.7,14.49,14.65,5762106,0
+MUFG.US,D,20250326,000000,14.42,14.51,14.34,14.37,10284782,0
+MUFG.US,D,20250327,000000,14.435,14.56,14.3705,14.44,7611145,0
+MUFG.US,D,20250328,000000,14.0903,14.14,13.96,13.98,10899268,0
+MUFG.US,D,20250331,000000,13.5,13.655,13.39,13.63,10015498,0
+MUFG.US,D,20250401,000000,13.33,13.3999,13.21,13.3,9157522,0
+MUFG.US,D,20250402,000000,13.1,13.25,13.01,13.22,11022727,0
+MUFG.US,D,20250403,000000,12.11,12.395,12.07,12.1,11757050,0
+MUFG.US,D,20250404,000000,10.95,11.34,10.88,11.06,21739616,0
+MUFG.US,D,20250407,000000,10.545,11.4,10.46,10.82,15680439,0
+MUFG.US,D,20250408,000000,11.55,11.62,10.68,10.79,17367845,0
+MUFG.US,D,20250409,000000,10.67,11.96,10.66,11.84,16014814,0
+MUFG.US,D,20250410,000000,11.47,11.4998,10.885,11.1,14228295,0
+MUFG.US,D,20250411,000000,11.33,11.64,11.275,11.59,11887261,0
+MUFG.US,D,20250414,000000,11.67,11.727,11.5301,11.66,8637122,0
+MUFG.US,D,20250415,000000,11.85,12.04,11.84,11.88,5002172,0
+MUFG.US,D,20250416,000000,11.625,11.7,11.5001,11.57,6245901,0
+MUFG.US,D,20250417,000000,11.805,12.01,11.79,11.87,4910519,0
+MUFG.US,D,20250421,000000,11.775,11.7999,11.58,11.71,5815812,0
+MUFG.US,D,20250422,000000,11.83,11.945,11.78,11.91,6823600,0
+MUFG.US,D,20250423,000000,12.09,12.19,12.03,12.08,8220946,0
+MUFG.US,D,20250424,000000,12.165,12.27,12.08,12.25,5937197,0
+MUFG.US,D,20250425,000000,12.13,12.29,12.12,12.27,3700921,0
+MUFG.US,D,20250428,000000,12.47,12.63,12.45,12.59,4643769,0
+MUFG.US,D,20250429,000000,12.615,12.76,12.605,12.71,5356187,0
+MUFG.US,D,20250430,000000,12.57,12.66,12.43,12.64,7369431,0
+MUFG.US,D,20250501,000000,12.48,12.49,12.36,12.37,6124004,0
+MUFG.US,D,20250502,000000,12.13,12.35,12.1,12.3,4860971,0
+MUFG.US,D,20250505,000000,12.35,12.47,12.315,12.36,3339350,0
+MUFG.US,D,20250506,000000,12.33,12.42,12.3,12.36,2938807,0
+MUFG.US,D,20250507,000000,12.25,12.34,12.24,12.26,3338675,0
+MUFG.US,D,20250508,000000,12.34,12.44,12.31,12.31,5486026,0
+MUFG.US,D,20250509,000000,12.57,12.58,12.4701,12.53,4671823,0
+MUFG.US,D,20250512,000000,12.75,13.065,12.75,12.94,11373594,0
+MUFG.US,D,20250513,000000,12.885,13.11,12.885,13.02,6417067,0
+MUFG.US,D,20250514,000000,13.27,13.33,13.1,13.2,8600498,0
+MUFG.US,D,20250515,000000,13.29,13.5,13.25,13.46,7273868,0
+MUFG.US,D,20250516,000000,13.46,13.57,13.4201,13.54,6938509,0
+MUFG.US,D,20250519,000000,13.61,13.79,13.585,13.75,5598050,0
+MUFG.US,D,20250520,000000,13.745,13.8299,13.63,13.71,6404343,0
+MUFG.US,D,20250521,000000,13.77,13.91,13.7325,13.81,8140018,0
+MUFG.US,D,20250522,000000,13.63,13.74,13.53,13.66,8648603,0
+MUFG.US,D,20250523,000000,13.34,13.59,13.34,13.54,9060522,0
+MUFG.US,D,20250527,000000,13.88,14.2,13.82,14.14,9047693,0
+MUFG.US,D,20250528,000000,13.615,13.82,13.615,13.7,6902597,0
+MUFG.US,D,20250529,000000,13.79,13.8847,13.6746,13.72,5269215,0
+MUFG.US,D,20250530,000000,13.97,14.17,13.91,14.12,9539501,0
+MUFG.US,D,20250602,000000,14.06,14.06,13.87,14.06,6140678,0
+MUFG.US,D,20250603,000000,13.915,14.0099,13.85,13.89,5721680,0
+MUFG.US,D,20250604,000000,13.81,13.93,13.76,13.77,4316206,0
+MUFG.US,D,20250605,000000,13.83,13.84,13.7,13.78,4919022,0
+MUFG.US,D,20250606,000000,13.76,13.88,13.75,13.84,4089685,0
+MUFG.US,D,20250609,000000,13.87,13.87,13.76,13.81,3635002,0
+MUFG.US,D,20250610,000000,13.695,13.7,13.5401,13.58,3849240,0
+MUFG.US,D,20250611,000000,13.73,13.73,13.535,13.56,3705790,0
+MUFG.US,D,20250612,000000,13.56,13.8,13.56,13.73,2911135,0
+MUFG.US,D,20250613,000000,13.45,13.69,13.4244,13.61,3460325,0
+MUFG.US,D,20250616,000000,13.66,13.815,13.64,13.64,4243213,0
+MUFG.US,D,20250617,000000,13.505,13.6,13.36,13.38,3864298,0
+MUFG.US,D,20250618,000000,13.465,13.57,13.455,13.51,4302111,0
+MUFG.US,D,20250620,000000,13.56,13.59,13.49,13.51,4254161,0
+MUFG.US,D,20250623,000000,13.25,13.44,13.23,13.43,3900747,0
+MUFG.US,D,20250624,000000,13.665,13.81,13.66,13.77,4018999,0
+MUFG.US,D,20250625,000000,13.565,13.66,13.52,13.62,3993045,0
+MUFG.US,D,20250626,000000,13.78,13.86,13.715,13.82,2321276,0
+MUFG.US,D,20250627,000000,13.9,13.95,13.83,13.89,2794781,0
+MUFG.US,D,20250630,000000,13.87,13.87,13.69,13.72,3528486,0
+MUFG.US,D,20250701,000000,13.71,13.88,13.65,13.73,7854821,0
+MUFG.US,D,20250702,000000,13.65,13.8,13.65,13.79,3897503,0
+MUFG.US,D,20250703,000000,13.885,13.96,13.864,13.96,2150618,0
+MUFG.US,D,20250707,000000,13.635,13.69,13.45,13.51,6509165,0
+MUFG.US,D,20250708,000000,13.57,13.57,13.47,13.55,2936869,0
+MUFG.US,D,20250709,000000,13.62,13.65,13.575,13.63,3018031,0
+MUFG.US,D,20250710,000000,13.59,13.62,13.52,13.59,3034396,0
+MUFG.US,D,20250711,000000,13.65,13.7,13.6,13.69,2322592,0
+MUFG.US,D,20250714,000000,13.55,13.68,13.55,13.63,3064459,0
+MUFG.US,D,20250715,000000,13.57,13.58,13.45,13.47,3321728,0
+MUFG.US,D,20250716,000000,13.33,13.38,13.19,13.35,4391607,0
+MUFG.US,D,20250717,000000,13.32,13.45,13.284,13.42,2825953,0
+MUFG.US,D,20250718,000000,13.41,13.41,13.27,13.29,2975159,0
+MUFG.US,D,20250721,000000,13.35,13.55,13.35,13.45,4196197,0
+MUFG.US,D,20250722,000000,13.6,13.74,13.555,13.68,4789826,0
+MUFG.US,D,20250723,000000,14.4,14.57,14.38,14.55,4448636,0
+MUFG.US,D,20250724,000000,14.79,14.87,14.71,14.8,3931070,0
+MUFG.US,D,20250725,000000,14.62,14.69,14.58,14.67,2943587,0
+MUFG.US,D,20250728,000000,14.15,14.3,14.08,14.12,2532921,0
+MUFG.US,D,20250729,000000,14.165,14.165,13.96,13.98,2767288,0
+MUFG.US,D,20250730,000000,14.14,14.18,13.9,13.96,3899892,0
+MUFG.US,D,20250731,000000,14.04,14.095,13.84,13.9,9573989,0
+MUFG.US,D,20250801,000000,14.09,14.09,13.84,13.92,4872802,0
+MUFG.US,D,20250804,000000,13.9,13.91,13.62,13.78,3914422,0
+MUFG.US,D,20250805,000000,13.965,14.0964,13.865,13.98,3465421,0
+MUFG.US,D,20250806,000000,14.06,14.145,14.055,14.1,2000024,0
+MUFG.US,D,20250807,000000,14.44,14.555,14.34,14.38,2721897,0
+MUFG.US,D,20250808,000000,14.5,14.56,14.41,14.56,2501241,0
+MUFG.US,D,20250811,000000,14.56,14.59,14.48,14.49,1928488,0
+MUFG.US,D,20250812,000000,14.99,15.15,14.96,15.1,3278297,0
+MUFG.US,D,20250813,000000,15.08,15.11,15,15.03,3009721,0
+MUFG.US,D,20250814,000000,15.28,15.37,15.255,15.34,3000581,0
+MUFG.US,D,20250815,000000,16.11,16.16,15.87,15.9,6047989,0
+MUFG.US,D,20250818,000000,15.62,15.72,15.59,15.64,3631489,0
+MUFG.US,D,20250819,000000,15.222,15.31,15.185,15.21,4087872,0
+MUFG.US,D,20250820,000000,15.32,15.385,15.2207,15.37,3036628,0
+MUFG.US,D,20250821,000000,15.22,15.33,15.22,15.3,2117654,0
+MUFG.US,D,20250822,000000,15.44,15.63,15.41,15.6,3584415,0
+MUFG.US,D,20250825,000000,15.54,15.5664,15.47,15.47,2735143,0
+MUFG.US,D,20250826,000000,15.36,15.55,15.34,15.54,2810759,0
+MUFG.US,D,20250827,000000,15.23,15.31,15.16,15.28,3607820,0
+MUFG.US,D,20250828,000000,15.362,15.43,15.36,15.4,2944267,0
+MUFG.US,D,20250829,000000,15.3,15.325,15.195,15.29,2753780,0
+MUFG.US,D,20250902,000000,15.16,15.32,15.09,15.32,3519548,0
+MUFG.US,D,20250903,000000,14.86,15.01,14.86,15.01,4828501,0
+MUFG.US,D,20250904,000000,15.235,15.38,15.185,15.38,4317856,0
+MUFG.US,D,20250905,000000,15.5,15.5,15.23,15.27,4512969,0
+MUFG.US,D,20250908,000000,15.49,15.59,15.43,15.59,4441650,0
+MUFG.US,D,20250909,000000,15.48,15.67,15.37,15.56,6793807,0
+MUFG.US,D,20250910,000000,15.75,15.875,15.73,15.74,3681635,0
+MUFG.US,D,20250911,000000,15.6,15.69,15.57,15.65,2167764,0
+MUFG.US,D,20250912,000000,15.56,15.64,15.51,15.57,2175207,0
+MUFG.US,D,20250915,000000,15.6495,15.7,15.6135,15.67,2394143,0
+MUFG.US,D,20250916,000000,15.63,15.71,15.46,15.52,2914771,0
+MUFG.US,D,20250917,000000,15.63,15.69,15.5101,15.6,3638281,0
+MUFG.US,D,20250918,000000,15.585,15.65,15.51,15.62,3010956,0
+MUFG.US,D,20250919,000000,15.865,15.9,15.79,15.85,3149396,0
+MUFG.US,D,20250922,000000,15.98,16.08,15.96,16.05,2223635,0
+MUFG.US,D,20250923,000000,16.21,16.235,16.01,16.01,1786236,0
+MUFG.US,D,20250924,000000,16.01,16.01,15.885,15.94,1718668,0
+MUFG.US,D,20250925,000000,15.93,15.95,15.8,15.89,1678378,0
+MUFG.US,D,20250926,000000,16.02,16.09,15.985,16.04,1905604,0
+MUFG.US,D,20250929,000000,15.91,15.95,15.84,15.9,2948190,0
+MUFG.US,D,20250930,000000,16.06,16.09,15.8,15.94,4440259,0
+MUFG.US,D,20251001,000000,15.92,15.92,15.63,15.65,3263159,0
+MUFG.US,D,20251002,000000,15.4507,15.5038,15.33,15.42,2632568,0
+MUFG.US,D,20251003,000000,15.75,15.81,15.7,15.76,2733267,0
+MUFG.US,D,20251006,000000,15.52,15.575,15.5,15.54,4723566,0
+MUFG.US,D,20251007,000000,15.28,15.3,15.18,15.18,2687333,0
+MUFG.US,D,20251008,000000,15.4,15.45,15.335,15.36,2749329,0
+MUFG.US,D,20251009,000000,15.42,15.43,15.28,15.34,2843447,0
+MUFG.US,D,20251010,000000,14.86,14.98,14.62,14.62,3858331,0
+MUFG.US,D,20251013,000000,14.85,14.862,14.72,14.82,3856106,0
+MUFG.US,D,20251014,000000,14.75,15.07,14.73,14.99,3321132,0
+MUFG.US,D,20251015,000000,15.21,15.24,15.03,15.13,2338799,0
+MUFG.US,D,20251016,000000,15.23,15.29,15.03,15.11,2422465,0
+MUFG.US,D,20251017,000000,15.03,15.0699,14.94,15,4973402,0
+MUFG.US,D,20251020,000000,15.43,15.49,15.3844,15.43,2062538,0
+MUFG.US,D,20251021,000000,15.205,15.33,15.18,15.27,2060503,0
+MUFG.US,D,20251022,000000,15.01,15.13,14.91,15.04,3510057,0
+MUFG.US,D,20251023,000000,14.9,14.97,14.88,14.93,2607633,0
+MUFG.US,D,20251024,000000,14.75,14.82,14.72,14.77,2284618,0
+MUFG.US,D,20251027,000000,14.93,14.94,14.86,14.9,2512786,0
+MUFG.US,D,20251028,000000,15.0046,15.14,14.9913,15.09,5104567,0
+MUFG.US,D,20251029,000000,15.0783,15.145,14.95,15,3270807,0
+MUFG.US,D,20251030,000000,15.07,15.26,15.055,15.13,3217327,0
+MUFG.US,D,20251031,000000,15.11,15.2,15.08,15.13,3630045,0
+MUFG.US,D,20251103,000000,15.13,15.22,15.05,15.17,3044176,0
+MUFG.US,D,20251104,000000,15.05,15.2,15.01,15.07,3292232,0
+MUFG.US,D,20251105,000000,14.96,15.1482,14.94,15.07,2508384,0
+MUFG.US,D,20251106,000000,15.145,15.22,15.02,15.09,4397402,0
+MUFG.US,D,20251107,000000,15.09,15.11,14.875,15.08,3905964,0
+MUFG.US,D,20251110,000000,15.21,15.29,15.09,15.21,3515869,0
+MUFG.US,D,20251111,000000,15.135,15.28,15.0833,15.19,2574744,0
+MUFG.US,D,20251112,000000,15.52,15.615,15.5,15.54,3868256,0
+MUFG.US,D,20251113,000000,15.725,15.74,15.4,15.44,4566977,0
+MUFG.US,D,20251114,000000,15.655,15.95,15.4901,15.79,2482036,0
+MUFG.US,D,20251117,000000,15.585,15.68,15.355,15.42,4049004,0
+MUFG.US,D,20251118,000000,15.15,15.265,15.01,15.16,5349180,0
+MUFG.US,D,20251119,000000,15.04,15.3,14.99,15.26,5196323,0
+MUFG.US,D,20251120,000000,15.32,15.395,14.875,14.88,6159378,0
+MUFG.US,D,20251121,000000,15.16,15.26,15.04,15.2,3572594,0
+MUFG.US,D,20251124,000000,15.16,15.4,15.16,15.38,2279965,0
+MUFG.US,D,20251125,000000,15.34,15.51,15.26,15.49,2637569,0
+MUFG.US,D,20251126,000000,15.71,15.87,15.67,15.81,2601480,0
+MUFG.US,D,20251128,000000,15.685,15.8,15.635,15.78,2285576,0
+MUFG.US,D,20251201,000000,15.915,16.055,15.915,15.92,4778845,0
+MUFG.US,D,20251202,000000,16.23,16.39,15.95,15.98,15853970,0
+MUFG.US,D,20251203,000000,15.83,15.83,15.63,15.8,6135088,0
+MUFG.US,D,20251204,000000,16.18,16.19,16.01,16.02,2232678,0
+MUFG.US,D,20251205,000000,16.26,16.335,16.2245,16.28,2301626,0
+MUFG.US,D,20251208,000000,16.12,16.14,15.9,15.92,2670265,0
+MUFG.US,D,20251209,000000,15.85,15.97,15.37,15.61,15183009,0
+MUFG.US,D,20251210,000000,15.72,15.93,15.71,15.85,2706519,0
+MUFG.US,D,20251211,000000,15.8,16.04,15.79,16,2768355,0
+MUFG.US,D,20251212,000000,16.07,16.1,15.9,16.01,2281878,0
+MUFG.US,D,20251215,000000,16.5,16.56,16.355,16.39,2320902,0
+MUFG.US,D,20251216,000000,16.12,16.12,15.74,15.76,9058061,0
+MUFG.US,D,20251217,000000,15.72,15.76,15.52,15.54,4189226,0
+MUFG.US,D,20251218,000000,15.68,15.71,15.57,15.59,2256798,0
+MUFG.US,D,20251219,000000,15.74,15.84,15.68,15.74,1911119,0
+MUFG.US,D,20251222,000000,15.87,15.93,15.77,15.87,2791090,0
+MUFG.US,D,20251223,000000,16.04,16.18,16.03,16.11,1876694,0
+MUFG.US,D,20251224,000000,15.93,15.99,15.88,15.95,1233778,0
+MUFG.US,D,20251226,000000,15.92,16,15.835,15.89,1267503,0
+MUFG.US,D,20251229,000000,15.865,15.95,15.85,15.89,1585244,0
+MUFG.US,D,20251230,000000,15.89,15.97,15.89,15.93,1457537,0
+MUFG.US,D,20251231,000000,15.85,15.92,15.75,15.86,1450047,0
+MUFG.US,D,20260102,000000,15.94,16.01,15.845,15.97,2545935,0
+MUFG.US,D,20260105,000000,16.16,16.37,16.12,16.31,2365296,0
+MUFG.US,D,20260106,000000,16.61,16.64,16.425,16.43,3086686,0
+MUFG.US,D,20260107,000000,16.59,16.66,16.445,16.48,2484345,0
+MUFG.US,D,20260108,000000,16.59,16.79,16.56,16.78,1997787,0
+MUFG.US,D,20260109,000000,16.9,17.14,16.705,17.09,6773231,0
+MUFG.US,D,20260112,000000,17.2,17.305,17.1601,17.24,5603680,0
+MUFG.US,D,20260113,000000,17.61,17.62,17.4442,17.49,2257905,0
+MUFG.US,D,20260114,000000,17.94,18.18,17.83,18.16,3748788,0
+MUFG.US,D,20260115,000000,18.7,18.75,18.575,18.63,3314185,0
+MUFG.US,D,20260116,000000,18.81,18.9,18.7,18.9,3065116,0
+MUFG.US,D,20260120,000000,18.29,18.45,18.2201,18.28,3636110,0
+MUFG.US,D,20260121,000000,17.85,18.3085,17.85,18.26,3991883,0
+MUFG.US,D,20260122,000000,17.9,17.949,17.82,17.9,3526368,0
+MUFG.US,D,20260123,000000,17.92,17.93,17.768,17.88,4156951,0
+MUFG.US,D,20260126,000000,17.77,17.9354,17.77,17.85,4183619,0
+MUFG.US,D,20260127,000000,18,18.15,18,18.15,1875713,0
+MUFG.US,D,20260128,000000,18,18,17.75,17.95,3085574,0
+MUFG.US,D,20260129,000000,18.16,18.33,17.96,18.2,2909723,0
+MUFG.US,D,20260130,000000,18.19,18.285,17.885,18.05,3287029,0
+MUFG.US,D,20260202,000000,17.81,18.257,17.81,18.24,2509146,0
+MUFG.US,D,20260203,000000,18.44,18.58,18.275,18.52,4021319,0
+MUFG.US,D,20260204,000000,18.65,18.885,18.42,18.55,3910929,0
+MUFG.US,D,20260205,000000,18.37,18.44,18.19,18.25,3985024,0
+MUFG.US,D,20260206,000000,19.03,19.165,18.985,19.14,3925718,0
+MUFG.US,D,20260209,000000,19,19.255,18.92,19.21,2707201,0
+MUFG.US,D,20260210,000000,19.68,19.71,19.27,19.39,3901139,0
+MUFG.US,D,20260211,000000,19.54,19.63,19.335,19.62,4038709,0
+MUFG.US,D,20260212,000000,20.05,20.145,19.455,19.6,5588855,0
+MUFG.US,D,20260213,000000,19.62,19.79,19.405,19.73,3841521,0
+MUFG.US,D,20260217,000000,18.8,19.3014,18.75,19.25,3595583,0
+MUFG.US,D,20260218,000000,19.255,19.445,19.21,19.3,3718580,0
diff --git a/daily/us/nyse stocks/2/muna.us.txt b/daily/us/nyse stocks/2/muna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9496569fedb2b6de37c0f043411be46b663ac355
--- /dev/null
+++ b/daily/us/nyse stocks/2/muna.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNA.US,D,20250819,000000,100.05,100.1,100.05,100.1,1425,0
+MUNA.US,D,20250820,000000,100.07,100.1199,100.07,100.07,202,0
+MUNA.US,D,20250822,000000,99.98,100.11,99.98,100.11,3002,0
+MUNA.US,D,20250825,000000,100.15,100.15,100.15,100.15,202,0
+MUNA.US,D,20250827,000000,100.13,100.18,100.13,100.13,401,0
+MUNA.US,D,20250829,000000,99.9,100.1255,99.8,100.1255,300,0
+MUNA.US,D,20250904,000000,99.89,100.2,99.89,100.2,401,0
+MUNA.US,D,20250908,000000,100.45,100.45,100.42,100.42,1002,0
+MUNA.US,D,20250910,000000,100.62,100.62,100.62,100.62,101,0
+MUNA.US,D,20250912,000000,100.7078,100.715,100.7078,100.715,351,0
+MUNA.US,D,20251008,000000,100.04,100.04,100.04,100.04,100,0
+MUNA.US,D,20251013,000000,99.97,100.06,99.97,100.06,546,0
+MUNA.US,D,20251014,000000,100.01,100.12,100.01,100.12,467,0
+MUNA.US,D,20251015,000000,100.11,100.11,100.11,100.11,413,0
+MUNA.US,D,20251020,000000,100.01,100.115,100.01,100.115,110,0
+MUNA.US,D,20251021,000000,100.02,100.11,100.02,100.11,513,0
+MUNA.US,D,20251022,000000,100.01,100.1,100.01,100.1,536,0
+MUNA.US,D,20251024,000000,100.04,100.06,100.025,100.025,33354,0
+MUNA.US,D,20251103,000000,99.85,99.965,99.83,99.965,400,0
+MUNA.US,D,20251104,000000,99.9,99.91,99.88,99.88,6100,0
+MUNA.US,D,20251106,000000,100,100,99.85,99.9,501,0
+MUNA.US,D,20251107,000000,99.78,99.82,99.78,99.82,3313,0
+MUNA.US,D,20251110,000000,99.79,99.82,99.79,99.82,1313,0
+MUNA.US,D,20251111,000000,99.86,99.86,99.86,99.86,313,0
+MUNA.US,D,20251112,000000,99.88,99.91,99.875,99.875,2002,0
+MUNA.US,D,20251113,000000,99.82,99.82,99.795,99.795,800,0
+MUNA.US,D,20251118,000000,99.92,99.92,99.92,99.92,1813,0
+MUNA.US,D,20251128,000000,100.03,100.03,99.995,99.995,2003,0
+MUNA.US,D,20251202,000000,99.83,99.83,99.8,99.8,1000,0
+MUNA.US,D,20251203,000000,99.87,99.87,99.83,99.83,5001,0
+MUNA.US,D,20251204,000000,99.9,99.9,99.8681,99.8681,1000,0
+MUNA.US,D,20251223,000000,99.99,99.99,99.895,99.895,100,0
+MUNA.US,D,20251229,000000,99.925,99.955,99.925,99.955,1000,0
+MUNA.US,D,20251230,000000,100,100,99.935,99.935,101,0
+MUNA.US,D,20260106,000000,100.02,100.02,99.935,99.935,602,0
+MUNA.US,D,20260107,000000,100.08,100.11,100.015,100.015,352,0
+MUNA.US,D,20260108,000000,100.02,100.06,99.94,99.94,550,0
+MUNA.US,D,20260109,000000,100.02,100.03,100.02,100.03,201,0
+MUNA.US,D,20260112,000000,100,100,99.9,99.9,250,0
+MUNA.US,D,20260113,000000,100.03,100.03,99.9,99.9,250,0
+MUNA.US,D,20260114,000000,100.05,100.05,99.975,99.975,200,0
+MUNA.US,D,20260115,000000,100.02,100.05,99.975,99.975,200,0
+MUNA.US,D,20260116,000000,100.02,100.58,99.94,100.445,3795,0
+MUNA.US,D,20260120,000000,100.27,100.27,100.245,100.245,201,0
+MUNA.US,D,20260121,000000,100.48,100.48,100.45,100.45,203,0
+MUNA.US,D,20260122,000000,100.55,100.55,100.455,100.455,1494,0
+MUNA.US,D,20260123,000000,100.57,100.57,100.505,100.505,498,0
+MUNA.US,D,20260126,000000,100.58,100.58,100.485,100.485,497,0
+MUNA.US,D,20260127,000000,100.55,100.55,100.485,100.485,102,0
+MUNA.US,D,20260202,000000,100.57,100.57,100.475,100.475,251,0
+MUNA.US,D,20260206,000000,100.3,100.415,100.3,100.415,101,0
+MUNA.US,D,20260209,000000,100.57,100.57,100.475,100.475,700,0
+MUNA.US,D,20260212,000000,100.58,100.58,100.545,100.545,996,0
diff --git a/daily/us/nyse stocks/2/mvo.us.txt b/daily/us/nyse stocks/2/mvo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b446efb8c0afcc02c4e3af79ce07f7680fdaa3a8
--- /dev/null
+++ b/daily/us/nyse stocks/2/mvo.us.txt	
@@ -0,0 +1,4802 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVO.US,D,20070118,000000,4.67459,4.67459,4.67459,4.67459,0,0
+MVO.US,D,20070119,000000,5.02472,5.24639,4.69622,5.22628,5754167.4523087,0
+MVO.US,D,20070122,000000,5.28966,5.39763,5.14226,5.39763,1308658.9061894,0
+MVO.US,D,20070123,000000,5.42195,5.72416,5.39763,5.65595,1589361.1070639,0
+MVO.US,D,20070124,000000,5.62029,5.8636,5.44375,5.44375,940160.56324608,0
+MVO.US,D,20070125,000000,5.48952,5.6631,5.47969,5.58042,815810.38437736,0
+MVO.US,D,20070126,000000,5.65077,5.71218,5.52036,5.63137,352509.1682495,0
+MVO.US,D,20070129,000000,5.60322,5.60322,5.45618,5.59678,270837.06356351,0
+MVO.US,D,20070130,000000,5.60438,5.65595,5.45341,5.56085,374671.6053251,0
+MVO.US,D,20070131,000000,5.53895,5.56085,5.40273,5.55799,241707.05162135,0
+MVO.US,D,20070201,000000,5.56085,5.65953,5.49497,5.62619,206822.18978939,0
+MVO.US,D,20070202,000000,5.60688,5.72112,5.56085,5.67768,150609.47836586,0
+MVO.US,D,20070205,000000,5.71709,5.78253,5.66606,5.77046,186303.19643232,0
+MVO.US,D,20070206,000000,5.81917,5.82936,5.70235,5.77046,206004.38355505,0
+MVO.US,D,20070207,000000,5.74945,5.74945,5.49229,5.69001,241296.47037921,0
+MVO.US,D,20070208,000000,5.68831,5.68831,5.52724,5.65595,137056.94112539,0
+MVO.US,D,20070209,000000,5.71522,5.79378,5.65595,5.77046,230220.84559131,0
+MVO.US,D,20070212,000000,5.78253,5.84143,5.65595,5.75536,268795.34485261,0
+MVO.US,D,20070213,000000,5.77466,5.86065,5.77466,5.84921,148134.80341324,0
+MVO.US,D,20070214,000000,5.84921,5.94592,5.76259,5.91446,273299.43226636,0
+MVO.US,D,20070215,000000,5.90937,5.92859,5.63612,5.80228,246232.39528469,0
+MVO.US,D,20070216,000000,5.8433,5.89247,5.82453,5.88541,245811.74529274,0
+MVO.US,D,20070220,000000,5.94592,5.94592,5.72782,5.79209,156759.24699808,0
+MVO.US,D,20070221,000000,5.76679,5.76679,5.66606,5.6994,277407.48218769,0
+MVO.US,D,20070222,000000,5.72782,5.80058,5.66606,5.71522,223651.54571711,0
+MVO.US,D,20070223,000000,5.70235,5.70235,5.59204,5.63137,169886.6592467,0
+MVO.US,D,20070226,000000,5.64371,5.74338,5.62852,5.65595,164146.35310663,0
+MVO.US,D,20070227,000000,5.60438,5.72782,5.5073,5.55299,347992.774586,0
+MVO.US,D,20070228,000000,5.55299,5.6413,5.3752,5.53108,251963.75142493,0
+MVO.US,D,20070301,000000,5.53108,5.84921,5.00121,5.82453,1158879.5403076,0
+MVO.US,D,20070302,000000,5.84921,5.90937,5.79209,5.8215,335682.04982175,0
+MVO.US,D,20070305,000000,5.77833,5.84921,5.60438,5.72782,383694.32390232,0
+MVO.US,D,20070306,000000,5.78556,5.97836,5.74105,5.8821,395191.71743214,0
+MVO.US,D,20070307,000000,5.94306,6.01895,5.87558,5.90937,361932.39931905,0
+MVO.US,D,20070308,000000,5.94592,6.04317,5.90937,5.99526,169068.85301236,0
+MVO.US,D,20070309,000000,6.01207,6.04317,5.92733,5.99526,124337.87261895,0
+MVO.US,D,20070312,000000,5.98963,6.01895,5.94592,5.96657,103824.47301178,0
+MVO.US,D,20070313,000000,5.99705,5.99705,5.78797,5.83955,171539.05296505,0
+MVO.US,D,20070314,000000,5.84921,5.9697,5.73068,5.9217,199854.61492282,0
+MVO.US,D,20070315,000000,5.9217,6.09118,5.9217,6.06686,202305.79612587,0
+MVO.US,D,20070316,000000,6.09118,6.09118,5.94592,6.08939,105046.14798839,0
+MVO.US,D,20070319,000000,6.032,6.05568,5.85824,5.95173,407900.71718876,0
+MVO.US,D,20070320,000000,5.90937,5.9217,5.66606,5.84921,711582.04262332,0
+MVO.US,D,20070321,000000,5.82453,5.84921,5.63612,5.81373,569184.18910022,0
+MVO.US,D,20070322,000000,5.73863,5.89721,5.72782,5.8366,377126.1427781,0
+MVO.US,D,20070323,000000,5.84563,5.84921,5.67768,5.79378,329117.22494746,0
+MVO.US,D,20070326,000000,5.84921,5.89721,5.69001,5.79745,670952.39965137,0
+MVO.US,D,20070327,000000,5.79378,5.80058,5.55593,5.70235,936460.85706692,0
+MVO.US,D,20070328,000000,5.74945,5.81917,5.68187,5.70235,572876.06402952,0
+MVO.US,D,20070329,000000,5.69001,5.84563,5.69001,5.79021,358656.69938178,0
+MVO.US,D,20070330,000000,5.80058,5.84563,5.73622,5.80907,255664.57635407,0
+MVO.US,D,20070402,000000,5.81184,5.89721,5.75365,5.81184,227347.89564632,0
+MVO.US,D,20070403,000000,5.80228,5.86843,5.76804,5.77466,231036.41432569,0
+MVO.US,D,20070404,000000,5.80407,5.86843,5.75536,5.78011,161285.70941141,0
+MVO.US,D,20070405,000000,5.8215,5.85582,5.76259,5.84921,218316.22706928,0
+MVO.US,D,20070409,000000,5.88541,5.95173,5.80058,5.8215,267553.5323764,0
+MVO.US,D,20070410,000000,5.73068,5.8215,5.71709,5.76679,558092.90181261,0
+MVO.US,D,20070411,000000,5.81667,5.8821,5.77278,5.86843,450170.44762931,0
+MVO.US,D,20070412,000000,5.73068,5.8433,5.73068,5.78253,314345.25023034,0
+MVO.US,D,20070413,000000,5.7339,5.82453,5.7339,5.75124,205599.3960628,0
+MVO.US,D,20070416,000000,5.80058,5.82453,5.73863,5.74588,274947.3509848,0
+MVO.US,D,20070417,000000,5.78797,5.78797,5.6994,5.7339,236777.83921574,0
+MVO.US,D,20070418,000000,5.71522,5.76804,5.6994,5.73863,164554.6968488,0
+MVO.US,D,20070419,000000,5.72782,5.80657,5.67482,5.68831,239246.92041846,0
+MVO.US,D,20070420,000000,5.69001,5.80228,5.67768,5.73622,137468.64111749,0
+MVO.US,D,20070423,000000,5.80058,5.80058,5.75124,5.79209,174404.17166018,0
+MVO.US,D,20070424,000000,5.80657,5.81917,5.74338,5.78797,207639.99602373,0
+MVO.US,D,20070425,000000,5.75964,5.84921,5.72782,5.82453,328296.06246318,0
+MVO.US,D,20070426,000000,5.80058,5.82453,5.67768,5.70941,361932.39931905,0
+MVO.US,D,20070427,000000,5.70235,5.77278,5.67482,5.70235,111210.46037033,0
+MVO.US,D,20070430,000000,5.69001,5.70235,5.56809,5.62029,409138.05466508,0
+MVO.US,D,20070501,000000,5.60438,5.72782,5.55593,5.6631,204772.63982864,0
+MVO.US,D,20070502,000000,5.6531,5.68831,5.31504,5.67482,231443.63931789,0
+MVO.US,D,20070503,000000,5.67482,5.70235,5.58445,5.61788,98491.391863906,0
+MVO.US,D,20070504,000000,5.60688,5.6531,5.58445,5.59678,61969.798813288,0
+MVO.US,D,20070507,000000,5.58445,5.60438,5.44938,5.5073,341425.71221175,0
+MVO.US,D,20070508,000000,5.49497,5.49497,5.33586,5.44098,365638.81799808,0
+MVO.US,D,20070509,000000,5.44098,5.48264,5.37395,5.43374,158395.97821674,0
+MVO.US,D,20070510,000000,5.42757,5.58042,5.38628,5.58042,228974.55811518,0
+MVO.US,D,20070511,000000,5.55593,5.62136,5.54351,5.57631,80846.467201803,0
+MVO.US,D,20070514,000000,5.55299,5.55299,5.42195,5.45171,124337.87261895,0
+MVO.US,D,20070515,000000,5.44724,5.48264,5.38628,5.46279,199032.33368856,0
+MVO.US,D,20070516,000000,5.48264,5.60438,5.44724,5.59678,157573.69698249,0
+MVO.US,D,20070517,000000,5.56809,5.6994,5.46012,5.67768,170297.24048883,0
+MVO.US,D,20070518,000000,5.60438,5.75124,5.60438,5.71522,163739.12811442,0
+MVO.US,D,20070521,000000,5.74588,5.75124,5.60438,5.62377,150609.47836586,0
+MVO.US,D,20070522,000000,5.60438,5.61788,5.47763,5.60045,144044.65349157,0
+MVO.US,D,20070523,000000,5.59204,5.60438,5.47593,5.50463,406675.68596223,0
+MVO.US,D,20070524,000000,5.49497,5.55593,5.46012,5.46279,150193.30337383,0
+MVO.US,D,20070525,000000,5.48264,5.55593,5.48264,5.55182,88235.810810298,0
+MVO.US,D,20070529,000000,5.50463,5.59159,5.50284,5.53895,104653.4667459,0
+MVO.US,D,20070530,000000,5.51526,5.59204,5.49497,5.49497,182610.20275305,0
+MVO.US,D,20070531,000000,5.49497,5.55593,5.48264,5.53108,48834.555314826,0
+MVO.US,D,20070601,000000,5.54682,5.61502,5.53108,5.58445,80432.529709731,0
+MVO.US,D,20070604,000000,5.58794,5.77278,5.58275,5.76259,203546.48985212,0
+MVO.US,D,20070605,000000,5.77466,5.80058,5.75124,5.78253,119419.84771313,0
+MVO.US,D,20070606,000000,5.77046,5.84563,5.71218,5.80228,89866.948279063,0
+MVO.US,D,20070607,000000,5.81184,5.81184,5.54682,5.66606,316390.32519117,0
+MVO.US,D,20070608,000000,5.6531,5.6631,5.54682,5.6413,169068.85301236,0
+MVO.US,D,20070611,000000,5.6531,5.80228,5.57095,5.68831,137056.94112539,0
+MVO.US,D,20070612,000000,5.70762,5.78797,5.61788,5.74588,256069.56384631,0
+MVO.US,D,20070613,000000,5.76804,5.76804,5.6413,5.72782,141978.32228114,0
+MVO.US,D,20070614,000000,5.74945,5.75124,5.64791,5.67008,199854.61492282,0
+MVO.US,D,20070615,000000,5.66606,5.78253,5.61144,5.74105,178101.64033938,0
+MVO.US,D,20070618,000000,5.75124,5.84563,5.75124,5.80058,187948.87765081,0
+MVO.US,D,20070619,000000,5.83052,5.91222,5.72782,5.84563,229812.50184912,0
+MVO.US,D,20070620,000000,5.82936,5.89721,5.72416,5.72416,184249.17147165,0
+MVO.US,D,20070621,000000,5.53108,5.8366,5.53108,5.72112,233906.00802073,0
+MVO.US,D,20070622,000000,5.73863,5.87021,5.68187,5.71522,167425.40929383,0
+MVO.US,D,20070625,000000,5.75124,5.89721,5.75124,5.87021,201493.58364143,0
+MVO.US,D,20070626,000000,5.87558,5.87558,5.72112,5.72112,115724.61653389,0
+MVO.US,D,20070627,000000,5.72112,5.83052,5.66606,5.77833,122696.66640038,0
+MVO.US,D,20070628,000000,5.80657,5.90383,5.78011,5.90383,135422.44740668,0
+MVO.US,D,20070629,000000,5.9217,6.08,5.89721,6.06686,146093.08470234,0
+MVO.US,D,20070702,000000,6.04317,6.21104,6.01895,6.08688,293820.66312338,0
+MVO.US,D,20070703,000000,6.08939,6.10422,6.02073,6.03897,51295.805267694,0
+MVO.US,D,20070705,000000,6.11593,6.11593,6.01895,6.05568,98901.973106043,0
+MVO.US,D,20070706,000000,6.09118,6.13461,6.02262,6.05381,89048.023294745,0
+MVO.US,D,20070709,000000,6.0707,6.16483,6.04317,6.08688,169886.6592467,0
+MVO.US,D,20070710,000000,6.08939,6.15267,6.032,6.08939,252374.33266707,0
+MVO.US,D,20070711,000000,6.09118,6.09118,6.032,6.05381,203546.48985212,0
+MVO.US,D,20070712,000000,5.89247,6.09118,5.88541,5.97836,148558.80965512,0
+MVO.US,D,20070713,000000,6.032,6.21104,6.00268,6.09868,145269.6847181,0
+MVO.US,D,20070716,000000,6.15267,6.20729,6.09118,6.10422,207639.99602373,0
+MVO.US,D,20070717,000000,6.11593,6.19048,6.08303,6.08303,147732.05342096,0
+MVO.US,D,20070718,000000,6.09118,6.14686,5.94789,6.12952,183434.72148725,0
+MVO.US,D,20070719,000000,6.1372,6.35647,6.10422,6.33796,220773.00202224,0
+MVO.US,D,20070720,000000,6.3453,6.66208,6.336,6.51763,336090.39356392,0
+MVO.US,D,20070723,000000,6.57859,6.603,6.336,6.47714,264277.83243912,0
+MVO.US,D,20070724,000000,6.54337,6.70855,6.09681,6.10967,406675.68596223,0
+MVO.US,D,20070725,000000,6.11593,6.32465,6.08501,6.29461,221191.41451422,0
+MVO.US,D,20070726,000000,6.39625,6.40089,6.14042,6.35129,253615.02639332,0
+MVO.US,D,20070727,000000,6.3326,6.39625,6.21363,6.22516,171119.52172309,0
+MVO.US,D,20070730,000000,6.21363,6.26441,6.01895,6.13461,261402.64499418,0
+MVO.US,D,20070731,000000,6.12246,6.27343,6.0707,6.15267,128037.5787981,0
+MVO.US,D,20070801,000000,6.04317,6.27343,6.00893,6.04317,84539.460881083,0
+MVO.US,D,20070802,000000,6.05568,6.2316,6.05568,6.15786,58270.092634137,0
+MVO.US,D,20070803,000000,6.16483,6.21363,6.03388,6.03388,74280.52357754,0
+MVO.US,D,20070806,000000,6.03897,6.03897,5.23942,5.75964,773136.78519456,0
+MVO.US,D,20070807,000000,5.72782,5.80058,5.43705,5.76679,334047.55610304,0
+MVO.US,D,20070808,000000,5.80228,6.032,5.80228,5.88541,167020.42180158,0
+MVO.US,D,20070809,000000,5.6531,5.87558,5.6531,5.66838,117771.92899469,0
+MVO.US,D,20070810,000000,5.60438,5.62852,5.54351,5.60438,186303.19643232,0
+MVO.US,D,20070813,000000,5.60438,5.94592,5.60438,5.8366,144450.75973379,0
+MVO.US,D,20070814,000000,5.8998,5.9579,5.59159,5.61144,124337.87261895,0
+MVO.US,D,20070815,000000,5.59204,5.78253,5.54351,5.54351,169483.90925441,0
+MVO.US,D,20070816,000000,5.42195,5.54351,5.25229,5.47084,374253.19283311,0
+MVO.US,D,20070817,000000,5.8636,5.9217,5.47969,5.75124,541686.43337679,0
+MVO.US,D,20070820,000000,5.78797,5.93162,5.60777,5.81184,213800.95215574,0
+MVO.US,D,20070821,000000,5.77466,5.8433,5.67008,5.77466,89866.948279063,0
+MVO.US,D,20070822,000000,5.77466,5.89721,5.73863,5.80058,134189.58493029,0
+MVO.US,D,20070823,000000,5.86065,5.86065,5.6918,5.82695,68541.336187444,0
+MVO.US,D,20070824,000000,5.86065,5.89721,5.80058,5.84563,50472.405283462,0
+MVO.US,D,20070827,000000,5.87862,5.89721,5.76679,5.83052,75099.448561858,0
+MVO.US,D,20070828,000000,5.81373,5.89721,5.78011,5.80407,52530.905244041,0
+MVO.US,D,20070829,000000,5.79745,5.87209,5.78253,5.84921,81670.985936013,0
+MVO.US,D,20070830,000000,5.84921,5.9579,5.76679,5.95289,57441.098900012,0
+MVO.US,D,20070831,000000,6.00893,6.05381,5.9343,5.98274,86179.548349675,0
+MVO.US,D,20070904,000000,5.98274,6.0631,5.97292,6.01895,46780.530354161,0
+MVO.US,D,20070905,000000,5.9697,6.06686,5.82453,5.96657,71401.979882664,0
+MVO.US,D,20070906,000000,5.94592,6.09118,5.94306,6.0707,50472.405283462,0
+MVO.US,D,20070907,000000,6.08939,6.09681,5.95289,5.99348,42268.611690563,0
+MVO.US,D,20070910,000000,6.10681,6.10681,5.86065,5.94789,50071.892791131,0
+MVO.US,D,20070911,000000,5.94789,6.0177,5.86065,5.9217,29960.124426268,0
+MVO.US,D,20070912,000000,5.9217,6.08501,5.90937,5.91222,453871.27255844,0
+MVO.US,D,20070913,000000,5.89721,5.92859,5.87209,5.8821,109154.19790972,0
+MVO.US,D,20070914,000000,5.84921,5.87021,5.8433,5.84921,75912.779796283,0
+MVO.US,D,20070917,000000,5.9343,5.9343,5.83052,5.8433,47186.636596384,0
+MVO.US,D,20070918,000000,5.8636,5.87209,5.80058,5.84921,213392.60841357,0
+MVO.US,D,20070919,000000,5.87209,5.99526,5.82453,5.87021,272488.3385319,0
+MVO.US,D,20070920,000000,5.84921,5.87209,5.84921,5.84921,164554.6968488,0
+MVO.US,D,20070921,000000,5.84921,5.87209,5.73863,5.80407,194104.24003293,0
+MVO.US,D,20070924,000000,5.8215,5.85824,5.81917,5.83294,88235.810810298,0
+MVO.US,D,20070925,000000,5.82453,5.82453,5.80407,5.82453,50881.867775621,0
+MVO.US,D,20070926,000000,5.81373,5.83052,5.80407,5.82453,159627.72194316,0
+MVO.US,D,20070927,000000,5.82453,5.84921,5.80407,5.82453,244983.8703086,0
+MVO.US,D,20070928,000000,5.82453,6.00581,5.81667,6.00152,947128.13811265,0
+MVO.US,D,20071001,000000,6.01895,6.10422,6.01895,6.06686,159627.72194316,0
+MVO.US,D,20071002,000000,6.05381,6.07678,6.02262,6.04317,54989.917696952,0
+MVO.US,D,20071003,000000,6.032,6.10422,5.94592,5.94592,98491.391863906,0
+MVO.US,D,20071004,000000,5.98274,6.01895,5.93609,5.95173,90689.229513316,0
+MVO.US,D,20071005,000000,5.93162,6.09118,5.6413,5.71709,435402.9479121,0
+MVO.US,D,20071008,000000,5.84921,5.9697,5.84921,5.87209,269603.08233714,0
+MVO.US,D,20071009,000000,5.90141,5.90141,5.81667,5.83052,184249.17147165,0
+MVO.US,D,20071010,000000,5.82453,5.91598,5.79378,5.89721,202717.49611799,0
+MVO.US,D,20071011,000000,5.84921,5.90141,5.80228,5.82936,201086.35864923,0
+MVO.US,D,20071012,000000,5.84563,5.84921,5.79378,5.84921,85763.373357645,0
+MVO.US,D,20071015,000000,5.84921,5.86843,5.78797,5.81667,184249.17147165,0
+MVO.US,D,20071016,000000,5.82453,5.84143,5.74588,5.79209,155536.4532715,0
+MVO.US,D,20071017,000000,5.78797,5.84921,5.75124,5.83052,110795.40412828,0
+MVO.US,D,20071018,000000,5.76259,5.82453,5.73068,5.75124,306959.26287178,0
+MVO.US,D,20071019,000000,5.75124,5.76259,5.67768,5.69001,113266.72283096,0
+MVO.US,D,20071022,000000,5.65953,5.72782,5.6531,5.70235,73454.886093351,0
+MVO.US,D,20071023,000000,5.72782,5.72782,5.62619,5.62619,119419.84771313,0
+MVO.US,D,20071024,000000,5.82453,5.8366,5.66606,5.78556,125983.55383744,0
+MVO.US,D,20071025,000000,5.81184,5.83052,5.70235,5.83052,75502.198554146,0
+MVO.US,D,20071026,000000,5.84921,5.9697,5.8366,5.88541,169886.6592467,0
+MVO.US,D,20071029,000000,5.90937,5.9697,5.88765,5.93162,82894.898412576,0
+MVO.US,D,20071030,000000,5.96291,5.96291,5.85824,5.87558,80432.529709731,0
+MVO.US,D,20071031,000000,5.87209,5.97836,5.87209,5.94306,147732.05342096,0
+MVO.US,D,20071101,000000,5.94592,5.94592,5.8433,5.8433,81250.335944069,0
+MVO.US,D,20071102,000000,5.84921,5.89721,5.8366,5.84563,43083.061674966,0
+MVO.US,D,20071105,000000,5.76259,5.86065,5.76259,5.86065,27909.455715539,0
+MVO.US,D,20071106,000000,5.89721,6.05819,5.84921,6.02073,122696.66640038,0
+MVO.US,D,20071107,000000,6.032,6.032,5.80058,5.85582,122696.66640038,0
+MVO.US,D,20071108,000000,5.90141,5.90758,5.72782,5.82936,111618.80411252,0
+MVO.US,D,20071109,000000,5.80058,5.85341,5.80058,5.84921,37350.586784742,0
+MVO.US,D,20071112,000000,5.85341,5.85341,5.68546,5.69001,121469.39767388,0
+MVO.US,D,20071113,000000,5.73863,5.76679,5.71709,5.74945,82078.210928215,0
+MVO.US,D,20071114,000000,5.81667,5.81917,5.72782,5.80058,65252.211250431,0
+MVO.US,D,20071115,000000,5.82453,5.82695,5.77278,5.77278,82894.898412576,0
+MVO.US,D,20071116,000000,5.81667,5.81667,5.7339,5.77833,67302.87996116,0
+MVO.US,D,20071119,000000,5.78797,5.81373,5.76259,5.77278,50472.405283462,0
+MVO.US,D,20071120,000000,5.76259,5.84921,5.76259,5.79021,86992.8795841,0
+MVO.US,D,20071121,000000,5.82453,5.84563,5.76259,5.76259,57042.82390764,0
+MVO.US,D,20071123,000000,5.77466,5.80907,5.73863,5.78253,35697.074316407,0
+MVO.US,D,20071126,000000,5.78253,5.78253,5.65595,5.65595,102997.71677761,0
+MVO.US,D,20071127,000000,5.65077,5.76679,5.6413,5.72782,176865.42161305,0
+MVO.US,D,20071128,000000,5.72782,5.81667,5.72782,5.74588,38988.436753378,0
+MVO.US,D,20071129,000000,5.75365,5.78797,5.73068,5.74338,68541.336187444,0
+MVO.US,D,20071130,000000,5.73622,5.75785,5.69466,5.74945,45553.261627663,0
+MVO.US,D,20071203,000000,5.72782,5.77466,5.65077,5.71522,96025.666911124,0
+MVO.US,D,20071204,000000,5.71218,5.73863,5.66606,5.73863,15588.66220148,0
+MVO.US,D,20071205,000000,5.75365,5.80228,5.66606,5.75964,103410.53551971,0
+MVO.US,D,20071206,000000,5.78253,5.84921,5.66838,5.80657,68541.336187444,0
+MVO.US,D,20071207,000000,5.84921,5.94592,5.81184,5.9217,91916.498239814,0
+MVO.US,D,20071210,000000,5.94592,5.98274,5.84921,5.85824,76318.886038506,0
+MVO.US,D,20071211,000000,5.84921,5.89721,5.75124,5.79378,96025.666911124,0
+MVO.US,D,20071212,000000,5.89005,5.89005,5.71522,5.78011,121469.39767388,0
+MVO.US,D,20071213,000000,5.80228,5.93162,5.79209,5.85216,46780.530354161,0
+MVO.US,D,20071214,000000,5.84563,5.84563,5.80228,5.82453,21337.918341382,0
+MVO.US,D,20071217,000000,5.78253,5.80058,5.74588,5.78797,42688.142932529,0
+MVO.US,D,20071218,000000,5.84563,5.84921,5.74105,5.80058,8616.6123349933,0
+MVO.US,D,20071219,000000,5.76259,5.81184,5.72782,5.80907,137056.94112539,0
+MVO.US,D,20071220,000000,5.77466,5.80407,5.71522,5.80407,57856.155142063,0
+MVO.US,D,20071221,000000,5.81184,5.81184,5.72782,5.72782,112852.78533889,0
+MVO.US,D,20071224,000000,5.69001,5.79745,5.69001,5.78797,32004.080637127,0
+MVO.US,D,20071226,000000,5.79745,5.95289,5.78011,5.9217,57856.155142063,0
+MVO.US,D,20071227,000000,5.94306,5.96845,5.79021,5.85341,45553.261627663,0
+MVO.US,D,20071228,000000,5.87209,5.99526,5.87209,5.93788,61245.967577149,0
+MVO.US,D,20071231,000000,5.90937,6.00581,5.90937,6.00268,47410.386592099,0
+MVO.US,D,20080102,000000,6.00581,6.16483,6.00581,6.10422,142807.31601526,0
+MVO.US,D,20080103,000000,6.09118,6.13587,5.79745,6.05381,94460.535691096,0
+MVO.US,D,20080104,000000,6.05381,6.0707,5.93162,6.06686,60067.923849709,0
+MVO.US,D,20080107,000000,6.09118,6.11593,6.06686,6.09118,69344.598672062,0
+MVO.US,D,20080108,000000,6.09118,6.1255,6.09118,6.09118,96025.666911124,0
+MVO.US,D,20080109,000000,5.9217,5.94592,5.74945,5.87021,308647.45658945,0
+MVO.US,D,20080110,000000,5.77466,5.86065,5.75124,5.86065,201579.72738978,0
+MVO.US,D,20080111,000000,5.78253,5.78253,5.67008,5.73622,248705.95148732,0
+MVO.US,D,20080114,000000,5.7339,5.75365,5.66838,5.70467,138702.62234387,0
+MVO.US,D,20080115,000000,5.72782,5.77833,5.60438,5.61502,211679.80219637,0
+MVO.US,D,20080116,000000,5.58042,5.73863,5.44938,5.47084,311666.96278163,0
+MVO.US,D,20080117,000000,5.51196,5.53725,5.31281,5.36125,177893.55284337,0
+MVO.US,D,20080118,000000,5.36831,5.81667,5.26158,5.32443,225086.90193963,0
+MVO.US,D,20080122,000000,5.26588,5.26588,4.9709,5.21448,295464.10684191,0
+MVO.US,D,20080123,000000,5.1183,5.21448,4.69023,4.95902,777162.04761747,0
+MVO.US,D,20080124,000000,4.99531,5.1225,4.99531,5.09273,343065.79968035,0
+MVO.US,D,20080125,000000,5.18141,5.36125,5.15575,5.25345,177688.82159729,0
+MVO.US,D,20080128,000000,5.05556,5.28805,5.02472,5.15575,178101.64033938,0
+MVO.US,D,20080129,000000,5.15575,5.27732,5.15575,5.21984,84128.879638945,0
+MVO.US,D,20080130,000000,5.28805,5.28805,5.19053,5.26158,85763.373357645,0
+MVO.US,D,20080131,000000,5.21984,5.24639,5.05823,5.24639,105869.54797261,0
+MVO.US,D,20080201,000000,5.30226,5.30226,5.15575,5.23656,90689.229513316,0
+MVO.US,D,20080204,000000,5.27446,5.28805,5.05823,5.26364,54989.917696952,0
+MVO.US,D,20080205,000000,5.23942,5.23942,5.0687,5.1099,132543.9037118,0
+MVO.US,D,20080206,000000,5.14226,5.16666,4.9465,5.00121,3483400.3457934,0
+MVO.US,D,20080207,000000,4.99754,5.15852,4.99754,5.15852,94391.173192424,0
+MVO.US,D,20080208,000000,5.00541,5.46012,5.00541,5.33845,566715.10789749,0
+MVO.US,D,20080211,000000,5.26588,5.54351,5.24156,5.52823,246232.39528469,0
+MVO.US,D,20080212,000000,5.52823,5.60322,5.48264,5.52268,221120.93326558,0
+MVO.US,D,20080213,000000,5.49497,5.5073,5.42516,5.48264,134599.04742245,0
+MVO.US,D,20080214,000000,5.5073,5.60438,5.40389,5.48549,329730.29993572,0
+MVO.US,D,20080215,000000,5.49497,5.60438,5.48264,5.60438,182202.97776084,0
+MVO.US,D,20080219,000000,5.60438,5.79378,5.60438,5.73863,467833.27229107,0
+MVO.US,D,20080220,000000,5.73863,5.84921,5.64371,5.81917,212987.62092133,0
+MVO.US,D,20080221,000000,5.81917,5.84921,5.6994,5.75124,192846.76505701,0
+MVO.US,D,20080222,000000,5.69001,5.76679,5.60438,5.76259,135422.44740668,0
+MVO.US,D,20080225,000000,5.70235,5.84563,5.67768,5.8433,313517.3752462,0
+MVO.US,D,20080226,000000,5.84921,6.08939,5.82453,5.84921,311669.20028158,0
+MVO.US,D,20080227,000000,5.87558,5.89425,5.78797,5.87021,472003.9722112,0
+MVO.US,D,20080228,000000,5.87209,5.98963,5.81184,5.89721,303265.15044252,0
+MVO.US,D,20080229,000000,5.87209,5.87209,5.78797,5.8215,257225.23257418,0
+MVO.US,D,20080303,000000,5.79745,5.941,5.79745,5.84921,243354.9703398,0
+MVO.US,D,20080304,000000,5.8366,5.87807,5.76679,5.84921,232680.9767942,0
+MVO.US,D,20080305,000000,5.79745,5.82453,5.78797,5.78797,102596.0855353,0
+MVO.US,D,20080306,000000,5.71709,5.84921,5.66606,5.66606,428829.17303799,0
+MVO.US,D,20080307,000000,5.60438,5.81917,5.60438,5.74945,59094.611368347,0
+MVO.US,D,20080310,000000,5.72416,5.80058,5.70941,5.70941,58681.792626253,0
+MVO.US,D,20080311,000000,5.82936,5.83052,5.70235,5.70467,90689.229513316,0
+MVO.US,D,20080312,000000,5.54003,5.84921,5.54003,5.70235,83306.598404692,0
+MVO.US,D,20080313,000000,5.66606,5.6994,5.49497,5.54351,266801.73239079,0
+MVO.US,D,20080314,000000,5.52036,5.59499,5.36125,5.54351,210104.60222653,0
+MVO.US,D,20080317,000000,5.52036,5.52036,5.36125,5.43374,139113.203586,0
+MVO.US,D,20080318,000000,5.19491,5.60045,5.19491,5.5073,123931.76637672,0
+MVO.US,D,20080319,000000,5.45618,5.47969,5.22414,5.22414,106075.39796867,0
+MVO.US,D,20080320,000000,5.21984,5.30002,5.00916,5.30002,239246.92041846,0
+MVO.US,D,20080324,000000,5.30002,5.30002,5.1125,5.18784,222416.44574077,0
+MVO.US,D,20080325,000000,5.29788,5.34919,5.14226,5.34919,90279.767021157,0
+MVO.US,D,20080326,000000,5.37395,5.37395,5.19973,5.30226,143222.37225731,0
+MVO.US,D,20080327,000000,5.36125,5.36125,5.23227,5.23942,82987.754660798,0
+MVO.US,D,20080328,000000,5.31683,5.36125,5.18391,5.23942,67716.817453234,0
+MVO.US,D,20080331,000000,5.18391,5.35893,5.18391,5.28805,93574.485708063,0
+MVO.US,D,20080401,000000,5.23942,5.28805,5.23942,5.25229,33235.82436354,0
+MVO.US,D,20080402,000000,5.25345,5.36125,5.23495,5.26364,119825.95395535,0
+MVO.US,D,20080403,000000,5.23942,5.30002,5.23942,5.2691,42651.224183236,0
+MVO.US,D,20080404,000000,5.31683,5.39763,5.23942,5.26364,120239.89144742,0
+MVO.US,D,20080407,000000,5.26364,5.40112,5.26364,5.32443,144044.65349157,0
+MVO.US,D,20080408,000000,5.38628,5.40389,5.28805,5.36125,156356.4970058,0
+MVO.US,D,20080409,000000,5.36125,5.61502,5.36125,5.61502,183931.44647775,0
+MVO.US,D,20080410,000000,5.59678,5.75536,5.48549,5.69761,192457.44006447,0
+MVO.US,D,20080411,000000,5.46789,5.70941,5.45171,5.70235,203686.33359944,0
+MVO.US,D,20080414,000000,5.66606,5.89721,5.66606,5.72782,412194.47960654,0
+MVO.US,D,20080415,000000,6.06632,6.06632,5.54351,5.54351,308856.66283544,0
+MVO.US,D,20080416,000000,5.56809,5.60438,5.39763,5.54003,490370.49060948,0
+MVO.US,D,20080417,000000,5.54351,5.55799,5.36125,5.44375,719855.19871489,0
+MVO.US,D,20080418,000000,5.36125,5.53725,5.36125,5.49497,405977.5859756,0
+MVO.US,D,20080421,000000,5.49497,5.52036,5.47084,5.5073,403463.75477374,0
+MVO.US,D,20080422,000000,5.60438,5.62852,5.5073,5.58794,167940.03428398,0
+MVO.US,D,20080423,000000,5.52823,5.60438,5.45912,5.53457,135331.82865842,0
+MVO.US,D,20080424,000000,5.71522,5.71522,5.42195,5.47593,119686.11020803,0
+MVO.US,D,20080425,000000,5.47593,5.64371,5.47593,5.59678,165996.76557118,0
+MVO.US,D,20080428,000000,5.57095,5.6531,5.52724,5.52724,125694.91634297,0
+MVO.US,D,20080429,000000,5.48264,5.62619,5.43374,5.43374,129202.1975258,0
+MVO.US,D,20080430,000000,5.43374,5.43705,5.30494,5.32443,276003.45096457,0
+MVO.US,D,20080501,000000,5.41006,5.42195,5.32657,5.34919,205421.51481621,0
+MVO.US,D,20080502,000000,5.3752,5.41006,5.36125,5.39478,126648.09132471,0
+MVO.US,D,20080505,000000,5.39478,5.42195,5.38628,5.41909,210989.53345959,0
+MVO.US,D,20080506,000000,5.42195,5.61788,5.38628,5.58042,178380.20908405,0
+MVO.US,D,20080507,000000,5.58042,5.58042,5.42195,5.51196,175117.93414652,0
+MVO.US,D,20080508,000000,5.42972,5.57801,5.42972,5.57274,92308.060732316,0
+MVO.US,D,20080509,000000,5.57274,5.60438,5.51812,5.58275,272669.57602842,0
+MVO.US,D,20080512,000000,5.55593,5.6531,5.55593,5.56595,146295.57844847,0
+MVO.US,D,20080513,000000,5.55799,5.60045,5.5073,5.54351,156117.08451038,0
+MVO.US,D,20080514,000000,5.50909,5.60438,5.50909,5.57631,95174.298177427,0
+MVO.US,D,20080515,000000,5.53457,5.61144,5.53108,5.53108,89342.25453911,0
+MVO.US,D,20080516,000000,5.52375,5.73863,5.52375,5.71522,192713.63380956,0
+MVO.US,D,20080519,000000,5.73863,5.73863,5.57801,5.69001,127653.84755545,0
+MVO.US,D,20080520,000000,5.70235,5.82453,5.62852,5.77466,162853.07813139,0
+MVO.US,D,20080521,000000,5.79021,5.87209,5.78797,5.80407,344800.98089712,0
+MVO.US,D,20080522,000000,5.8215,5.87021,5.61144,5.71709,169920.22174606,0
+MVO.US,D,20080523,000000,5.71218,5.77466,5.67008,5.77278,135769.25990004,0
+MVO.US,D,20080527,000000,5.81184,5.81184,5.77278,5.78011,175373.00914163,0
+MVO.US,D,20080528,000000,5.79021,5.79209,5.76679,5.77833,74739.211068756,0
+MVO.US,D,20080529,000000,5.72416,5.82453,5.70941,5.80407,116112.82277646,0
+MVO.US,D,20080530,000000,5.82453,5.84921,5.73068,5.82936,135211.00366073,0
+MVO.US,D,20080602,000000,5.78253,5.87209,5.77833,5.84921,94033.17319928,0
+MVO.US,D,20080603,000000,5.84921,5.96845,5.81667,5.90937,409829.44215183,0
+MVO.US,D,20080604,000000,5.93162,5.941,5.83294,5.89425,263079.65121207,0
+MVO.US,D,20080605,000000,5.85824,5.94592,5.85824,5.93162,84181.460887938,0
+MVO.US,D,20080606,000000,5.9217,6.20201,5.9217,6.09118,330968.75616201,0
+MVO.US,D,20080609,000000,6.09118,6.15786,6.03701,6.03701,171893.69670826,0
+MVO.US,D,20080610,000000,5.941,6.08939,5.941,6.03897,156705.54699911,0
+MVO.US,D,20080611,000000,6.00152,6.19691,5.98409,6.16993,150480.82211832,0
+MVO.US,D,20080612,000000,6.19048,6.19048,6.09118,6.15267,207473.30227692,0
+MVO.US,D,20080613,000000,6.20201,6.31142,6.17314,6.31142,240656.54539147,0
+MVO.US,D,20080616,000000,6.29953,6.42672,6.23678,6.35647,302904.91294942,0
+MVO.US,D,20080617,000000,6.336,6.44273,6.28889,6.3983,106323.76046392,0
+MVO.US,D,20080618,000000,6.448,6.448,6.23678,6.39625,117176.75400609,0
+MVO.US,D,20080619,000000,6.39553,6.45524,6.28746,6.37238,160550.69067548,0
+MVO.US,D,20080620,000000,6.36702,6.45667,6.36702,6.37577,338768.68101264,0
+MVO.US,D,20080623,000000,6.37703,6.54472,6.3014,6.52291,87213.27332988,0
+MVO.US,D,20080624,000000,6.68854,6.68854,6.448,6.4817,969720.17518001,0
+MVO.US,D,20080625,000000,6.45667,6.55464,6.38239,6.53086,365041.40550952,0
+MVO.US,D,20080626,000000,6.603,6.6114,6.53283,6.603,257199.50132467,0
+MVO.US,D,20080627,000000,6.51969,6.7705,6.51969,6.75039,609393.18208022,0
+MVO.US,D,20080630,000000,6.94391,7.00577,6.76488,7.00577,207313.32102999,0
+MVO.US,D,20080701,000000,6.76488,7.04626,6.76488,7.02856,253206.68265113,0
+MVO.US,D,20080702,000000,7.07352,7.18758,6.84407,7.05278,308688.85033866,0
+MVO.US,D,20080703,000000,7.18758,7.18758,6.70382,6.99986,597030.99481695,0
+MVO.US,D,20080707,000000,6.83191,6.98539,6.60934,6.87428,722072.56117243,0
+MVO.US,D,20080708,000000,7.04912,7.04912,6.49439,6.82181,1163532.4214686,0
+MVO.US,D,20080709,000000,6.68854,6.88277,6.32062,6.336,1088657.8416524,0
+MVO.US,D,20080710,000000,6.35987,6.55937,6.16286,6.55937,1052108.2798523,0
+MVO.US,D,20080711,000000,6.40089,6.70382,6.40089,6.68022,437556.54162086,0
+MVO.US,D,20080714,000000,6.74548,6.90717,6.47186,6.7705,160202.75943214,0
+MVO.US,D,20080715,000000,6.7705,6.77336,6.53086,6.56662,238182.98918883,0
+MVO.US,D,20080716,000000,6.4784,6.50637,6.27656,6.33064,387235.16758451,0
+MVO.US,D,20080717,000000,6.22919,6.38704,6.22919,6.336,301830.91296999,0
+MVO.US,D,20080718,000000,6.39625,6.42672,6.25815,6.33064,110039.12914277,0
+MVO.US,D,20080721,000000,6.39625,6.57725,6.2754,6.44532,802137.02213921,0
+MVO.US,D,20080722,000000,6.56528,6.56528,6.25287,6.28442,152305.50333338,0
+MVO.US,D,20080723,000000,6.1769,6.19245,5.80058,5.9343,672685.34336819,0
+MVO.US,D,20080724,000000,5.9343,6.06686,5.82453,5.8998,167547.35304149,0
+MVO.US,D,20080725,000000,5.1183,5.13653,4.38686,4.87116,3475371.0771973,0
+MVO.US,D,20080728,000000,4.85121,4.89851,4.76451,4.79973,1056343.8672712,0
+MVO.US,D,20080729,000000,5.07129,5.07129,4.66145,4.67843,413253.93583625,0
+MVO.US,D,20080730,000000,4.67843,4.89851,4.53738,4.827,380409.67396521,0
+MVO.US,D,20080731,000000,4.82458,4.86417,4.62919,4.67164,296295.33807599,0
+MVO.US,D,20080801,000000,4.67459,4.7511,4.65377,4.65377,320348.46261538,0
+MVO.US,D,20080804,000000,4.65377,4.7486,4.17233,4.27888,837137.11521896,0
+MVO.US,D,20080805,000000,4.27048,4.27048,3.99919,4.08947,600711.68224646,0
+MVO.US,D,20080806,000000,4.09341,4.38686,4.02128,4.38686,573604.37026557,0
+MVO.US,D,20080807,000000,4.43558,4.45425,4.27486,4.35942,240761.70788945,0
+MVO.US,D,20080808,000000,4.35013,4.35013,4.14535,4.23267,435095.291668,0
+MVO.US,D,20080811,000000,4.23088,4.28389,4.04246,4.07445,291231.87567295,0
+MVO.US,D,20080812,000000,4.112,4.24187,4.10646,4.14999,175150.3778959,0
+MVO.US,D,20080813,000000,4.18369,4.31526,4.112,4.25206,196612.4774849,0
+MVO.US,D,20080814,000000,4.23562,4.3621,4.20166,4.30007,149991.92837768,0
+MVO.US,D,20080815,000000,4.26726,4.27566,4.1086,4.16465,189925.70886296,0
+MVO.US,D,20080818,000000,4.13247,4.18199,4.04433,4.05739,205563.59606349,0
+MVO.US,D,20080819,000000,4.05435,4.1423,4.02128,4.13542,111894.01660725,0
+MVO.US,D,20080820,000000,4.15187,4.18619,4.09341,4.1423,84614.417129647,0
+MVO.US,D,20080821,000000,4.14535,4.30007,4.14535,4.23562,167287.80304646,0
+MVO.US,D,20080822,000000,4.24045,4.27566,4.16259,4.16671,64720.805010607,0
+MVO.US,D,20080825,000000,4.35942,4.35942,4.08125,4.15955,99538.541843853,0
+MVO.US,D,20080826,000000,4.33546,4.33546,4.09931,4.24045,81560.229688135,0
+MVO.US,D,20080827,000000,4.24187,4.48688,4.19155,4.45425,145873.80970654,0
+MVO.US,D,20080828,000000,4.46016,4.46016,4.30329,4.34467,89780.804530712,0
+MVO.US,D,20080829,000000,4.30829,4.50869,4.28102,4.49556,136401.35363794,0
+MVO.US,D,20080902,000000,4.3915,4.3915,4.11075,4.1255,179487.77156284,0
+MVO.US,D,20080903,000000,4.10646,4.11843,4.04246,4.09931,118854.87897395,0
+MVO.US,D,20080904,000000,4.1423,4.15535,4.05435,4.1036,72953.686102949,0
+MVO.US,D,20080905,000000,4.14007,4.28952,4.02128,4.09341,169474.95925458,0
+MVO.US,D,20080908,000000,4.19942,4.24045,4.05068,4.08947,267286.15113151,0
+MVO.US,D,20080909,000000,4.13247,4.13247,3.97202,4.01296,155928.015764,0
+MVO.US,D,20080910,000000,3.95254,4.13033,3.87459,3.93761,264603.38868289,0
+MVO.US,D,20080911,000000,3.91589,3.92581,3.84063,3.90141,209398.67099005,0
+MVO.US,D,20080912,000000,3.91133,3.98472,3.87459,3.97023,111505.81036468,0
+MVO.US,D,20080915,000000,3.77662,3.95799,3.55316,3.6673,140472.48480997,0
+MVO.US,D,20080916,000000,3.55316,3.60152,3.28956,3.56979,265294.77616964,0
+MVO.US,D,20080917,000000,3.56979,3.56979,3.35562,3.45046,524622.13995358,0
+MVO.US,D,20080918,000000,3.49703,3.50927,3.22852,3.29698,308302.88159604,0
+MVO.US,D,20080919,000000,3.4745,3.85484,3.4745,3.84483,285897.67577511,0
+MVO.US,D,20080922,000000,3.85824,4.19942,3.8476,4.05265,154781.29703597,0
+MVO.US,D,20080923,000000,4.02128,4.02128,3.88201,3.89944,92391.966980708,0
+MVO.US,D,20080924,000000,3.97202,4.08125,3.95897,3.99625,82160.99842663,0
+MVO.US,D,20080925,000000,3.97202,3.98472,3.83812,3.85243,181183.79653036,0
+MVO.US,D,20080926,000000,3.68939,3.84483,3.58203,3.84483,139997.01606908,0
+MVO.US,D,20080929,000000,3.66051,3.66051,3.29948,3.38699,260871.23875436,0
+MVO.US,D,20080930,000000,3.36295,3.6362,3.36295,3.57488,91351.529500632,0
+MVO.US,D,20081001,000000,3.61162,3.69671,3.58203,3.60912,245319.49530218,0
+MVO.US,D,20081002,000000,3.74794,3.74794,3.43615,3.43615,114368.69155986,0
+MVO.US,D,20081003,000000,3.41649,3.48702,3.39191,3.43615,109838.87289661,0
+MVO.US,D,20081006,000000,3.29198,3.29198,2.93882,3.09703,302746.05045246,0
+MVO.US,D,20081007,000000,3.22636,3.22636,2.86337,2.92174,346541.75586378,0
+MVO.US,D,20081008,000000,2.86337,3.48702,2.46114,3.28742,639137.38776063,0
+MVO.US,D,20081009,000000,3.24085,3.24085,2.91209,2.91209,421916.41692037,0
+MVO.US,D,20081010,000000,2.92425,2.92425,2.20791,2.41493,941405.73197224,0
+MVO.US,D,20081013,000000,2.68049,2.71723,2.63196,2.64867,301892.4442188,0
+MVO.US,D,20081014,000000,2.76818,2.8413,2.68049,2.69524,139508.12232844,0
+MVO.US,D,20081015,000000,2.68532,2.70981,2.58307,2.63196,111964.4978559,0
+MVO.US,D,20081016,000000,2.58307,2.59772,2.46114,2.58307,109558.06665198,0
+MVO.US,D,20081017,000000,2.55875,2.78534,2.55875,2.70507,79208.617233168,0
+MVO.US,D,20081020,000000,2.82431,2.94606,2.73162,2.81439,159161.20320209,0
+MVO.US,D,20081021,000000,2.80232,2.86337,2.58065,2.69756,368389.82419539,0
+MVO.US,D,20081022,000000,2.71723,2.71723,2.59996,2.65627,88860.073298344,0
+MVO.US,D,20081023,000000,2.76567,3.18016,2.58566,2.79249,139907.51607079,0
+MVO.US,D,20081024,000000,2.65627,2.66842,2.44916,2.65627,180284.32154758,0
+MVO.US,D,20081027,000000,2.50995,2.74146,2.47347,2.66583,359425.28061706,0
+MVO.US,D,20081028,000000,2.89001,2.89001,2.55875,2.70507,98915.398105786,0
+MVO.US,D,20081029,000000,2.71723,2.87768,2.49788,2.59772,441252.89155008,0
+MVO.US,D,20081030,000000,2.65627,2.68299,2.63437,2.66842,34475.399339801,0
+MVO.US,D,20081031,000000,2.69023,2.79035,2.62195,2.79035,45018.499137903,0
+MVO.US,D,20081103,000000,2.795,2.795,2.68049,2.73653,68795.292432581,0
+MVO.US,D,20081104,000000,2.75369,2.94606,2.73895,2.90727,158664.4782116,0
+MVO.US,D,20081105,000000,2.90727,2.94856,2.74146,2.94856,55133.11769421,0
+MVO.US,D,20081106,000000,2.93157,2.93157,2.65627,2.86337,62890.530045657,0
+MVO.US,D,20081107,000000,2.81689,2.88268,2.68299,2.74869,209035.07724701,0
+MVO.US,D,20081110,000000,2.82431,2.82431,2.60755,2.63437,98404.129365577,0
+MVO.US,D,20081111,000000,2.61962,2.61962,2.46356,2.52219,185522.30894728,0
+MVO.US,D,20081112,000000,2.52219,2.52219,2.4539,2.45622,128070.02254748,0
+MVO.US,D,20081113,000000,2.53426,2.73162,2.42735,2.71723,313343.96899951,0
+MVO.US,D,20081114,000000,2.68299,2.70981,2.53685,2.67557,133980.3786843,0
+MVO.US,D,20081117,000000,2.64384,2.74146,2.57072,2.59772,50565.261531684,0
+MVO.US,D,20081118,000000,2.55875,2.59772,2.45148,2.49287,111688.16661119,0
+MVO.US,D,20081119,000000,2.51245,2.52702,2.40036,2.40036,108745.85416753,0
+MVO.US,D,20081120,000000,2.28094,2.30042,2.24187,2.24187,264217.41994028,0
+MVO.US,D,20081121,000000,2.24187,2.24187,2.19316,2.19549,138512.43484751,0
+MVO.US,D,20081124,000000,2.27843,2.27843,2.19789,2.26386,142614.89101894,0
+MVO.US,D,20081125,000000,2.26386,2.26386,2.18351,2.23696,63815.736277939,0
+MVO.US,D,20081126,000000,2.26602,2.38078,2.26602,2.32948,34601.81808738,0
+MVO.US,D,20081128,000000,2.43692,2.47347,2.43692,2.46356,13955.287232759,0
+MVO.US,D,20081201,000000,2.48563,2.55374,2.31508,2.34163,135956.09114647,0
+MVO.US,D,20081202,000000,2.40036,2.40036,2.19549,2.20282,36724.086796739,0
+MVO.US,D,20081203,000000,2.20532,2.29068,2.16393,2.18825,96536.935651333,0
+MVO.US,D,20081204,000000,2.2004,2.20532,2.00063,2.03227,189291.3776251,0
+MVO.US,D,20081205,000000,2.07133,2.08116,1.94968,2.01055,234224.85176463,0
+MVO.US,D,20081208,000000,2.08348,2.14454,2.04675,2.05908,144072.62224104,0
+MVO.US,D,20081209,000000,2.07857,2.07857,1.9764,2.00554,129629.56001762,0
+MVO.US,D,20081210,000000,2.05908,2.05908,2.01055,2.03736,122202.17890985,0
+MVO.US,D,20081211,000000,2.03736,2.18351,2.01055,2.09556,181990.41526491,0
+MVO.US,D,20081212,000000,2.06159,2.14454,2.02002,2.14454,81193.279695161,0
+MVO.US,D,20081215,000000,2.12505,2.18583,2.08831,2.10771,46367.711612066,0
+MVO.US,D,20081216,000000,2.09556,2.12988,2.04443,2.07133,78051.82975532,0
+MVO.US,D,20081217,000000,2.07133,2.12737,2.0396,2.07133,76987.898525694,0
+MVO.US,D,20081218,000000,2.07133,2.07133,1.99079,1.99079,424143.84812772,0
+MVO.US,D,20081219,000000,1.98606,1.98606,1.808,1.81542,309868.01281607,0
+MVO.US,D,20081222,000000,2.00312,2.00312,1.70583,1.73506,287009.71325381,0
+MVO.US,D,20081223,000000,1.87397,1.87397,1.73023,1.73506,144461.94723358,0
+MVO.US,D,20081224,000000,1.73506,1.73506,1.65452,1.69108,59703.211356693,0
+MVO.US,D,20081226,000000,1.65711,1.82007,1.65711,1.77162,82393.698422174,0
+MVO.US,D,20081229,000000,1.74472,1.8838,1.74212,1.82757,154588.87203965,0
+MVO.US,D,20081230,000000,1.85198,1.90096,1.77162,1.87638,207910.73351854,0
+MVO.US,D,20081231,000000,1.82757,1.96639,1.82757,1.91302,127359.61631109,0
+MVO.US,D,20090102,000000,1.90802,2.23482,1.90802,2.19316,122455.01640501,0
+MVO.US,D,20090105,000000,2.19549,2.43209,2.19549,2.35906,101752.54805145,0
+MVO.US,D,20090106,000000,2.36371,2.48321,2.31017,2.43924,125946.63508814,0
+MVO.US,D,20090107,000000,2.63437,2.63437,2.33922,2.37828,224943.70194237,0
+MVO.US,D,20090108,000000,2.37828,2.79991,2.37595,2.76335,434224.90418466,0
+MVO.US,D,20090109,000000,2.74619,2.74619,2.64134,2.65868,177902.50284319,0
+MVO.US,D,20090112,000000,2.65627,2.66583,2.48563,2.49537,132775.48495737,0
+MVO.US,D,20090113,000000,2.44157,2.47347,2.42735,2.42959,85539.62336193,0
+MVO.US,D,20090114,000000,2.38561,2.46114,2.38561,2.46114,82973.210911076,0
+MVO.US,D,20090115,000000,2.47347,2.54186,2.44157,2.50995,111822.41660862,0
+MVO.US,D,20090116,000000,2.49537,2.62444,2.49537,2.59772,58232.055134866,0
+MVO.US,D,20090120,000000,2.50753,2.55875,2.4194,2.55374,127762.36630337,0
+MVO.US,D,20090121,000000,2.59772,2.59772,2.44916,2.56116,38162.799269188,0
+MVO.US,D,20090122,000000,2.50995,2.53926,2.40527,2.53926,47634.136587814,0
+MVO.US,D,20090123,000000,2.48563,2.53426,2.4539,2.49788,59614.830108386,0
+MVO.US,D,20090126,000000,2.59271,2.61962,2.50011,2.58307,94986.348181027,0
+MVO.US,D,20090127,000000,2.60496,2.60496,2.56375,2.56375,11953.843521086,0
+MVO.US,D,20090128,000000,2.59996,2.67808,2.59271,2.59996,52420.148996162,0
+MVO.US,D,20090129,000000,2.62444,2.62444,2.55875,2.59271,68846.754931595,0
+MVO.US,D,20090130,000000,2.63196,2.67557,2.59522,2.61005,84128.879638945,0
+MVO.US,D,20090202,000000,2.60755,2.63901,2.55875,2.59522,47521.142839978,0
+MVO.US,D,20090203,000000,2.59522,2.61962,2.55875,2.57323,24331.693284052,0
+MVO.US,D,20090204,000000,2.56116,2.57323,2.43924,2.55875,87545.542073517,0
+MVO.US,D,20090205,000000,2.55875,2.70007,2.55875,2.63437,34182.286845415,0
+MVO.US,D,20090206,000000,2.62444,2.65377,2.57072,2.59522,51691.84276011,0
+MVO.US,D,20090209,000000,2.56116,2.60496,2.49788,2.58307,58323.792633109,0
+MVO.US,D,20090210,000000,2.47098,2.58307,2.44406,2.56858,84273.198386182,0
+MVO.US,D,20090211,000000,2.62686,2.62686,2.49788,2.61962,34520.149338945,0
+MVO.US,D,20090212,000000,2.53426,2.57573,2.52702,2.56858,43989.249157613,0
+MVO.US,D,20090213,000000,2.56617,2.62195,2.56617,2.58307,49283.174056235,0
+MVO.US,D,20090217,000000,2.49046,2.5515,2.4783,2.54186,51214.136519258,0
+MVO.US,D,20090218,000000,2.50995,2.61712,2.50995,2.53926,29020.374444265,0
+MVO.US,D,20090219,000000,2.55374,2.55374,2.47347,2.48563,108940.5166638,0
+MVO.US,D,20090220,000000,2.43692,2.49788,2.13229,2.32948,295354.46934401,0
+MVO.US,D,20090223,000000,2.31017,2.35396,2.25412,2.25412,54787.423950829,0
+MVO.US,D,20090224,000000,2.20532,2.2468,2.15902,2.19316,167743.13428775,0
+MVO.US,D,20090225,000000,2.19316,2.21497,2.16626,2.20282,81390.179691392,0
+MVO.US,D,20090226,000000,2.19549,2.32697,2.19549,2.22498,122564.65390291,0
+MVO.US,D,20090227,000000,2.21265,2.32223,2.19549,2.30042,188811.43388429,0
+MVO.US,D,20090302,000000,2.21497,2.26145,2.05185,2.19066,182349.53400804,0
+MVO.US,D,20090303,000000,2.16876,2.27602,2.14454,2.22964,111681.45411132,0
+MVO.US,D,20090304,000000,2.26842,2.35638,2.21265,2.31508,42418.524187692,0
+MVO.US,D,20090305,000000,2.29801,2.29801,2.18101,2.29068,62044.755061853,0
+MVO.US,D,20090306,000000,2.28094,2.31508,2.21766,2.21766,99169.354350923,0
+MVO.US,D,20090309,000000,2.23696,2.28577,2.18583,2.27602,246305.11403329,0
+MVO.US,D,20090310,000000,2.25895,2.29319,2.19549,2.29319,165174.48433694,0
+MVO.US,D,20090311,000000,2.29068,2.32223,2.26842,2.31017,121670.77267003,0
+MVO.US,D,20090312,000000,2.32948,2.64384,2.32948,2.5878,75860.19854729,0
+MVO.US,D,20090313,000000,2.55374,2.63196,2.50011,2.57072,50683.849029413,0
+MVO.US,D,20090316,000000,2.57072,2.72689,2.56375,2.68299,71488.123631014,0
+MVO.US,D,20090317,000000,2.67808,2.72689,2.67808,2.71723,66805.036220695,0
+MVO.US,D,20090318,000000,2.70981,2.86337,2.64384,2.69756,180980.18403426,0
+MVO.US,D,20090319,000000,2.70739,3.01918,2.63196,2.96572,187939.92765098,0
+MVO.US,D,20090320,000000,2.93399,2.96331,2.76567,2.85837,117467.62900051,0
+MVO.US,D,20090323,000000,2.85122,2.96098,2.83898,2.94123,220127.48328459,0
+MVO.US,D,20090324,000000,2.92425,3.10704,2.87294,3.04581,99832.773088218,0
+MVO.US,D,20090325,000000,3.02168,3.10704,2.93882,3.04581,68112.85494565,0
+MVO.US,D,20090326,000000,3.04581,3.07031,2.94606,3.02168,119869.58520451,0
+MVO.US,D,20090327,000000,3.03875,3.03875,2.92666,2.98047,56807.886412139,0
+MVO.US,D,20090330,000000,2.92425,2.92425,2.71723,2.77319,96176.698158232,0
+MVO.US,D,20090331,000000,2.78302,2.85355,2.77784,2.77784,36118.843058331,0
+MVO.US,D,20090401,000000,2.77784,2.77784,2.61005,2.75369,56847.042661388,0
+MVO.US,D,20090402,000000,2.77551,2.9828,2.77551,2.92898,114289.26031138,0
+MVO.US,D,20090403,000000,2.92425,2.94856,2.86337,2.91683,199541.36492881,0
+MVO.US,D,20090406,000000,2.89993,3.09703,2.87544,3.04581,138526.97859723,0
+MVO.US,D,20090407,000000,3.04581,3.14574,3.01193,3.02409,131010.09749117,0
+MVO.US,D,20090408,000000,3.00943,3.00943,2.89993,2.9364,148923.52214814,0
+MVO.US,D,20090409,000000,2.98512,2.98512,2.89993,2.92425,93159.429466012,0
+MVO.US,D,20090413,000000,2.89752,2.91209,2.74619,2.75369,95720.248166973,0
+MVO.US,D,20090414,000000,2.77319,2.77319,2.61005,2.68049,161739.92190271,0
+MVO.US,D,20090415,000000,2.70507,2.75369,2.64384,2.75369,47343.261593385,0
+MVO.US,D,20090416,000000,2.75369,2.79249,2.69524,2.73421,29672.605681774,0
+MVO.US,D,20090417,000000,2.74146,2.74146,2.70248,2.71232,84705.035877912,0
+MVO.US,D,20090420,000000,2.66842,2.70248,2.50271,2.62444,75099.448561858,0
+MVO.US,D,20090421,000000,2.61005,2.70507,2.59996,2.65868,61969.798813288,0
+MVO.US,D,20090422,000000,2.68049,2.79991,2.67808,2.795,116342.16652207,0
+MVO.US,D,20090423,000000,2.795,2.83898,2.68299,2.83665,28116.424461575,0
+MVO.US,D,20090424,000000,2.80232,2.81439,2.70248,2.79035,84926.54837367,0
+MVO.US,D,20090427,000000,2.8488,2.85837,2.76567,2.77784,55425.111438618,0
+MVO.US,D,20090428,000000,2.72196,2.82673,2.69274,2.76103,71685.023627243,0
+MVO.US,D,20090429,000000,2.63901,2.80724,2.63901,2.77068,67302.87996116,0
+MVO.US,D,20090430,000000,2.77319,2.77551,2.70248,2.71723,33389.093110605,0
+MVO.US,D,20090501,000000,2.70248,2.79741,2.68049,2.76567,48924.055313113,0
+MVO.US,D,20090504,000000,2.795,2.82673,2.76335,2.80232,49652.361549165,0
+MVO.US,D,20090505,000000,2.79991,2.80232,2.71723,2.74619,52940.367736201,0
+MVO.US,D,20090506,000000,2.75369,2.82673,2.70981,2.82673,141839.5972838,0
+MVO.US,D,20090507,000000,2.83898,2.91451,2.83898,2.89493,81003.092198804,0
+MVO.US,D,20090508,000000,2.87294,3.12644,2.87294,3.09953,97886.148125496,0
+MVO.US,D,20090511,000000,3.07031,3.15575,3.03392,3.15575,90031.404525914,0
+MVO.US,D,20090512,000000,3.13394,3.22852,3.06815,3.15084,81038.892198118,0
+MVO.US,D,20090513,000000,3.14136,3.16532,3.04581,3.05332,73454.886093351,0
+MVO.US,D,20090514,000000,3.07031,3.08264,3.03624,3.08264,75291.873558173,0
+MVO.US,D,20090515,000000,3.09229,3.18016,3.08032,3.13145,201593.15238953,0
+MVO.US,D,20090518,000000,3.14851,3.14851,2.98753,3.09479,148558.80965512,0
+MVO.US,D,20090519,000000,3.12393,3.25542,3.12393,3.19231,106284.60421466,0
+MVO.US,D,20090520,000000,3.21421,3.32648,3.21421,3.25542,135356.44115794,0
+MVO.US,D,20090521,000000,3.16773,3.25068,3.12393,3.163,84826.979625577,0
+MVO.US,D,20090522,000000,3.17533,3.31897,3.15808,3.19964,118596.4477289,0
+MVO.US,D,20090526,000000,3.19705,3.33837,3.19231,3.33837,164071.39685806,0
+MVO.US,D,20090527,000000,3.33837,3.39924,3.32836,3.37269,135911.34114732,0
+MVO.US,D,20090528,000000,3.36295,3.38699,3.30181,3.37752,90711.604512887,0
+MVO.US,D,20090529,000000,3.3752,3.58203,3.3752,3.58203,113756.73532158,0
+MVO.US,D,20090601,000000,3.59196,3.616,3.44072,3.55012,133074.19120165,0
+MVO.US,D,20090602,000000,3.40666,3.53618,3.40666,3.48952,30346.093168877,0
+MVO.US,D,20090603,000000,3.47281,3.47701,3.39924,3.46038,104514.74174856,0
+MVO.US,D,20090604,000000,3.48478,3.54806,3.42141,3.46038,54262.730210877,0
+MVO.US,D,20090605,000000,3.50927,3.50927,3.40183,3.41399,46612.717857375,0
+MVO.US,D,20090608,000000,3.3971,3.40666,3.2362,3.34597,189100.07137876,0
+MVO.US,D,20090609,000000,3.41176,3.42382,3.36295,3.37752,104553.89799781,0
+MVO.US,D,20090610,000000,3.39924,3.52858,3.39924,3.44813,91948.941989192,0
+MVO.US,D,20090611,000000,3.47281,3.53082,3.41399,3.53082,97464.379383573,0
+MVO.US,D,20090612,000000,3.56273,3.56273,3.50659,3.53787,46859.961602639,0
+MVO.US,D,20090615,000000,3.50194,3.50194,3.32836,3.37958,85073.104620864,0
+MVO.US,D,20090616,000000,3.44072,3.45046,3.34069,3.36295,46429.242860888,0
+MVO.US,D,20090617,000000,3.35562,3.43615,3.35035,3.43615,73852.042335745,0
+MVO.US,D,20090618,000000,3.38253,3.41176,3.36527,3.38699,95371.198173657,0
+MVO.US,D,20090619,000000,3.38253,3.45779,3.38253,3.44813,31212.005652295,0
+MVO.US,D,20090622,000000,3.34069,3.36295,3.27008,3.27982,81677.698435886,0
+MVO.US,D,20090623,000000,3.32129,3.33837,3.163,3.33837,127923.46630028,0
+MVO.US,D,20090624,000000,3.35035,3.46511,3.35035,3.38699,54787.423950829,0
+MVO.US,D,20090625,000000,3.41176,3.52143,3.41176,3.45537,104031.44175781,0
+MVO.US,D,20090626,000000,3.36778,3.44813,3.36527,3.39191,22935.493310789,0
+MVO.US,D,20090629,000000,3.44813,3.44813,3.32416,3.41176,28483.374454548,0
+MVO.US,D,20090630,000000,3.45537,3.52143,3.40407,3.51857,128037.5787981,0
+MVO.US,D,20090701,000000,3.51633,3.56532,3.51633,3.54324,105079.71048774,0
+MVO.US,D,20090702,000000,3.5116,3.5116,3.4745,3.49703,29333.624438266,0
+MVO.US,D,20090706,000000,3.55316,3.55316,3.37019,3.38699,86794.860837892,0
+MVO.US,D,20090707,000000,3.49202,3.52143,3.41176,3.43794,152778.73457431,0
+MVO.US,D,20090708,000000,3.45537,3.54056,3.33131,3.3752,213871.4334044,0
+MVO.US,D,20090709,000000,3.52635,3.52635,3.38502,3.40898,84307.879635517,0
+MVO.US,D,20090710,000000,3.43383,3.46038,3.31424,3.40666,95671.023167915,0
+MVO.US,D,20090713,000000,3.30708,3.33837,3.24854,3.28956,163284.91562312,0
+MVO.US,D,20090714,000000,3.2606,3.29698,3.20474,3.26525,73698.77358868,0
+MVO.US,D,20090715,000000,3.25068,3.40407,3.25068,3.3895,58993.923870275,0
+MVO.US,D,20090716,000000,3.34346,3.37752,3.31424,3.35035,32178.605633785,0
+MVO.US,D,20090717,000000,3.30423,3.34864,3.29466,3.34346,22749.780814346,0
+MVO.US,D,20090720,000000,3.35035,3.35035,3.31424,3.35035,77277.654770145,0
+MVO.US,D,20090721,000000,3.35035,3.36295,3.2775,3.29698,34812.143083353,0
+MVO.US,D,20090722,000000,3.29466,3.3752,3.28956,3.3752,56161.248924521,0
+MVO.US,D,20090723,000000,3.36295,3.36295,3.33837,3.34069,40013.211733753,0
+MVO.US,D,20090724,000000,3.37019,3.3752,3.36527,3.3752,32531.011877037,0
+MVO.US,D,20090727,000000,3.41176,3.42651,3.31424,3.34346,87160.692080887,0
+MVO.US,D,20090728,000000,3.36295,3.40407,3.31182,3.34346,21038.093347124,0
+MVO.US,D,20090729,000000,3.29698,3.32836,3.29698,3.32836,1237.3374763052,0
+MVO.US,D,20090730,000000,3.31182,3.35035,3.2775,3.34864,75351.167307037,0
+MVO.US,D,20090731,000000,3.33837,3.35035,3.29198,3.35035,44993.886638375,0
+MVO.US,D,20090803,000000,3.35035,3.45046,3.35035,3.42382,128242.31004418,0
+MVO.US,D,20090804,000000,3.37752,3.41176,3.36527,3.38699,36293.368054988,0
+MVO.US,D,20090805,000000,3.37752,3.44295,3.35035,3.41399,44324.874151186,0
+MVO.US,D,20090806,000000,3.43794,3.44599,3.35822,3.43079,38058.755521181,0
+MVO.US,D,20090807,000000,3.41649,3.46038,3.40183,3.46038,45153.867885311,0
+MVO.US,D,20090810,000000,3.46038,3.53385,3.46038,3.53385,53853.267718719,0
+MVO.US,D,20090811,000000,3.46038,3.53082,3.46038,3.53082,25462.749512392,0
+MVO.US,D,20090812,000000,3.53082,3.53385,3.44072,3.53385,50454.505283804,0
+MVO.US,D,20090813,000000,3.59919,3.59919,3.48264,3.56979,10048.612307571,0
+MVO.US,D,20090814,000000,3.52143,3.58203,3.52143,3.57667,7799.9248506327,0
+MVO.US,D,20090817,000000,3.52393,3.54806,3.49202,3.49452,18055.50590424,0
+MVO.US,D,20090818,000000,3.49703,3.53082,3.43794,3.46735,430572.18550461,0
+MVO.US,D,20090819,000000,3.46038,3.53385,3.46038,3.49945,71531.754880178,0
+MVO.US,D,20090820,000000,3.53082,3.58695,3.50659,3.51392,25652.93700875,0
+MVO.US,D,20090821,000000,3.57488,3.648,3.57488,3.64076,66853.142469773,0
+MVO.US,D,20090824,000000,3.6555,3.6555,3.58203,3.64309,44144.755404635,0
+MVO.US,D,20090825,000000,3.49202,3.648,3.45537,3.6042,22815.787063082,0
+MVO.US,D,20090826,000000,3.648,3.648,3.55316,3.60912,32208.811883206,0
+MVO.US,D,20090827,000000,3.56979,3.6379,3.56979,3.63102,36582.00554946,0
+MVO.US,D,20090828,000000,3.63102,3.76527,3.61841,3.73578,67036.61746626,0
+MVO.US,D,20090831,000000,3.78735,3.78735,3.6555,3.74007,45988.455369329,0
+MVO.US,D,20090901,000000,3.77662,3.83812,3.49202,3.65283,112626.79784321,0
+MVO.US,D,20090902,000000,3.53618,3.70682,3.53618,3.61841,44598.967895938,0
+MVO.US,D,20090903,000000,3.616,3.64076,3.55316,3.57962,17716.524660731,0
+MVO.US,D,20090904,000000,3.49452,3.58203,3.49452,3.58203,40194.449230283,0
+MVO.US,D,20090908,000000,3.63325,3.63325,3.5554,3.59473,123747.17263026,0
+MVO.US,D,20090909,000000,3.61841,3.6555,3.59473,3.64076,139946.67232004,0
+MVO.US,D,20090910,000000,3.64076,4.00921,3.64076,3.79137,155261.24077678,0
+MVO.US,D,20090911,000000,3.82364,3.86244,3.75508,3.82114,90852.567010188,0
+MVO.US,D,20090914,000000,3.85001,3.89944,3.77662,3.89703,120053.06020101,0
+MVO.US,D,20090915,000000,3.93761,3.98203,3.86244,3.90623,76157.786041591,0
+MVO.US,D,20090916,000000,3.95495,3.98203,3.94762,3.98203,83718.298396808,0
+MVO.US,D,20090917,000000,3.95495,4.04773,3.95495,3.99366,95985.391911895,0
+MVO.US,D,20090918,000000,3.99366,3.99625,3.88693,3.90882,127660.56005532,0
+MVO.US,D,20090921,000000,3.91133,3.91785,3.78485,3.89944,83449.798401949,0
+MVO.US,D,20090922,000000,3.95495,4.08125,3.90141,4.05265,54367.892708864,0
+MVO.US,D,20090923,000000,4.08438,4.13247,3.93538,3.93761,88453.967056121,0
+MVO.US,D,20090924,000000,3.95897,4.00116,3.93305,3.93538,42763.099181094,0
+MVO.US,D,20090925,000000,3.93305,4.01296,3.91133,3.94011,59696.498856822,0
+MVO.US,D,20090928,000000,3.93761,4.10646,3.93063,4.00116,75440.667305323,0
+MVO.US,D,20090929,000000,4.05068,4.08947,4.00375,4.07186,45693.105374984,0
+MVO.US,D,20090930,000000,4.09153,4.09341,3.97202,4.09341,117590.69149816,0
+MVO.US,D,20091001,000000,4.04433,4.06964,4.00116,4.02128,59056.573869077,0
+MVO.US,D,20091002,000000,3.97909,3.97909,3.91133,3.9646,108383.37917448,0
+MVO.US,D,20091005,000000,4.01135,4.08125,3.99177,4.03513,66053.236235091,0
+MVO.US,D,20091006,000000,4.12085,4.12836,4.06436,4.10646,68541.336187444,0
+MVO.US,D,20091007,000000,4.14007,4.27218,4.09341,4.25752,241418.41412688,0
+MVO.US,D,20091008,000000,4.27218,4.44183,4.27048,4.38686,209030.6022471,0
+MVO.US,D,20091009,000000,4.38918,4.4472,4.32474,4.37819,399913.96109172,0
+MVO.US,D,20091012,000000,4.50869,4.7511,4.50869,4.58878,369391.10542622,0
+MVO.US,D,20091013,000000,4.59585,4.59585,4.24045,4.28952,371257.18039049,0
+MVO.US,D,20091014,000000,4.27566,4.49287,4.27566,4.47866,229410.87060682,0
+MVO.US,D,20091015,000000,4.47115,4.52299,4.45757,4.48474,133388.55994563,0
+MVO.US,D,20091016,000000,4.48474,4.48474,4.33806,4.38686,234944.20800085,0
+MVO.US,D,20091019,000000,4.38686,4.49287,4.38686,4.46016,121881.097666,0
+MVO.US,D,20091020,000000,4.49556,4.57868,4.49556,4.5575,290558.38818585,0
+MVO.US,D,20091021,000000,4.5575,4.6198,4.51048,4.59307,162213.15314365,0
+MVO.US,D,20091022,000000,4.57492,4.62803,4.56858,4.60345,80184.167214486,0
+MVO.US,D,20091023,000000,4.62623,4.74226,4.62623,4.70266,110290.84788795,0
+MVO.US,D,20091026,000000,4.62373,4.79973,4.49287,4.50869,333259.95611813,0
+MVO.US,D,20091027,000000,4.49556,4.62373,4.46203,4.54918,221169.03951465,0
+MVO.US,D,20091028,000000,4.5575,4.59102,4.4472,4.4472,253938.34513712,0
+MVO.US,D,20091029,000000,4.65779,4.77784,4.48876,4.63169,223232.01447515,0
+MVO.US,D,20091030,000000,4.70266,4.70802,4.51272,4.58878,408394.08592932,0
+MVO.US,D,20091102,000000,4.56858,4.82243,4.54918,4.64197,341625.96845791,0
+MVO.US,D,20091103,000000,4.68862,4.71321,4.61005,4.6863,87067.835832665,0
+MVO.US,D,20091104,000000,4.78945,4.93256,4.7511,4.75942,352231.71825482,0
+MVO.US,D,20091105,000000,4.84917,4.87375,4.75942,4.79339,113795.89157083,0
+MVO.US,D,20091106,000000,4.79973,4.81073,4.65689,4.7251,229938.9205967,0
+MVO.US,D,20091109,000000,4.7511,4.79973,4.69426,4.73243,297339.131806,0
+MVO.US,D,20091110,000000,4.78677,4.79973,4.71321,4.77372,72737.767357084,0
+MVO.US,D,20091111,000000,4.78945,4.81296,4.7251,4.80599,116881.40401174,0
+MVO.US,D,20091112,000000,4.84201,4.84407,4.78883,4.80599,106042.95421929,0
+MVO.US,D,20091113,000000,4.81502,4.84917,4.7511,4.81296,120976.02893332,0
+MVO.US,D,20091116,000000,4.81296,4.81296,4.75942,4.80286,120715.36018832,0
+MVO.US,D,20091117,000000,4.81296,4.85667,4.79589,4.81073,97782.104377488,0
+MVO.US,D,20091118,000000,4.82458,4.82458,4.75397,4.81073,83826.81714473,0
+MVO.US,D,20091119,000000,4.83513,4.83513,4.72956,4.7511,61112.836329699,0
+MVO.US,D,20091120,000000,4.81752,4.84917,4.7511,4.78883,86288.067097597,0
+MVO.US,D,20091123,000000,4.84917,4.84917,4.72706,4.79589,77505.879765775,0
+MVO.US,D,20091124,000000,4.78677,4.78677,4.64957,4.66386,163314.00312257,0
+MVO.US,D,20091125,000000,4.66869,4.7453,4.65242,4.69023,107285.88544549,0
+MVO.US,D,20091127,000000,4.58592,4.62919,4.48474,4.62919,202152.52737882,0
+MVO.US,D,20091130,000000,4.62803,4.72009,4.54427,4.57189,178149.74658846,0
+MVO.US,D,20091201,000000,4.62803,4.63526,4.57663,4.62803,103841.25426146,0
+MVO.US,D,20091202,000000,4.58878,4.65689,4.58878,4.62919,164098.24685755,0
+MVO.US,D,20091203,000000,4.68862,4.7511,4.62803,4.70266,202644.77736938,0
+MVO.US,D,20091204,000000,4.7511,4.7511,4.62919,4.66681,156134.98451004,0
+MVO.US,D,20091207,000000,4.70266,4.70266,4.5987,4.6198,182098.93401284,0
+MVO.US,D,20091208,000000,4.66145,4.66145,4.60094,4.63526,69765.248664007,0
+MVO.US,D,20091209,000000,4.70052,4.70052,4.50869,4.6198,257415.42007053,0
+MVO.US,D,20091210,000000,4.68862,4.68862,4.52299,4.55884,139424.21608005,0
+MVO.US,D,20091211,000000,4.64957,4.64957,4.50869,4.55884,123032.29139395,0
+MVO.US,D,20091214,000000,4.677,4.677,4.5524,4.59102,103576.11051653,0
+MVO.US,D,20091215,000000,4.64474,4.65377,4.59307,4.61005,120069.84145068,0
+MVO.US,D,20091216,000000,4.64706,4.6863,4.60585,4.63169,191942.81507433,0
+MVO.US,D,20091217,000000,4.65689,4.65689,4.60094,4.62803,65211.936251202,0
+MVO.US,D,20091218,000000,4.62803,4.62919,4.61506,4.61784,55668.998933948,0
+MVO.US,D,20091221,000000,4.62919,4.677,4.6198,4.67164,183638.33398335,0
+MVO.US,D,20091222,000000,4.67164,4.77372,4.66145,4.71776,238766.97667766,0
+MVO.US,D,20091223,000000,4.76246,4.80804,4.74717,4.76693,221778.75825298,0
+MVO.US,D,20091224,000000,4.76693,4.8657,4.76693,4.8657,102799.6980314,0
+MVO.US,D,20091228,000000,4.87375,5.0206,4.8657,4.99531,270601.00731803,0
+MVO.US,D,20091229,000000,5.0215,5.03008,4.92943,4.9709,122614.99765194,0
+MVO.US,D,20091230,000000,5.00121,5.03946,4.89645,5.0215,149685.39088355,0
+MVO.US,D,20091231,000000,5.03267,5.04671,4.92148,4.92148,214975.63963325,0
+MVO.US,D,20100104,000000,5.05556,5.16666,5.00121,5.15361,354308.11821506,0
+MVO.US,D,20100105,000000,5.15155,5.2556,5.15155,5.2556,288381.30072755,0
+MVO.US,D,20100106,000000,5.30002,5.41909,5.30002,5.40621,256157.94509462,0
+MVO.US,D,20100107,000000,5.41006,5.42195,5.15361,5.33256,478204.08459247,0
+MVO.US,D,20100108,000000,5.40112,5.51526,5.2556,5.46574,521336.37126649,0
+MVO.US,D,20100111,000000,5.48264,5.60045,5.47969,5.57631,339802.40599283,0
+MVO.US,D,20100112,000000,5.55593,5.58794,5.51812,5.53457,421118.74818564,0
+MVO.US,D,20100113,000000,5.52036,5.52036,5.34328,5.47593,610664.08205588,0
+MVO.US,D,20100114,000000,5.51526,5.57631,5.48264,5.57631,147687.30342181,0
+MVO.US,D,20100115,000000,5.58042,5.58042,5.48264,5.53108,306574.41287915,0
+MVO.US,D,20100119,000000,5.55593,5.62136,5.48264,5.57274,252062.20142304,0
+MVO.US,D,20100120,000000,5.56809,5.58042,5.48264,5.58042,150683.31586444,0
+MVO.US,D,20100121,000000,5.58794,5.59678,5.52724,5.55593,226038.95817139,0
+MVO.US,D,20100122,000000,5.48827,5.55593,5.43374,5.48549,213327.72091481,0
+MVO.US,D,20100125,000000,5.48549,5.48549,5.38869,5.45618,129207.7912757,0
+MVO.US,D,20100126,000000,5.41006,5.55299,5.41006,5.46574,158422.82821622,0
+MVO.US,D,20100127,000000,5.48952,5.48952,5.34328,5.36831,143640.78474931,0
+MVO.US,D,20100128,000000,5.43705,5.43705,5.14226,5.32916,293547.68812861,0
+MVO.US,D,20100129,000000,5.45618,5.48264,5.1183,5.22958,361181.71808343,0
+MVO.US,D,20100201,000000,5.22628,5.32174,5.12402,5.27446,213709.21465751,0
+MVO.US,D,20100202,000000,5.32443,5.48264,5.26158,5.46574,312296.81901956,0
+MVO.US,D,20100203,000000,5.43705,5.56085,5.29788,5.47084,178071.43408996,0
+MVO.US,D,20100204,000000,5.46012,5.47084,5.18784,5.21984,265650.53866284,0
+MVO.US,D,20100205,000000,5.20733,5.22628,4.81752,5.16666,514605.97139538,0
+MVO.US,D,20100208,000000,5.22958,5.27446,5.04671,5.13153,166389.44681367,0
+MVO.US,D,20100209,000000,5.25828,5.36125,5.19973,5.25229,163676.47811562,0
+MVO.US,D,20100210,000000,5.1933,5.31281,5.19053,5.27348,49960.017793274,0
+MVO.US,D,20100211,000000,5.30002,5.50463,5.26364,5.46279,123954.1413763,0
+MVO.US,D,20100212,000000,5.45171,5.49497,5.33256,5.37395,107809.46043547,0
+MVO.US,D,20100216,000000,5.37395,5.50463,5.36125,5.45171,244011.67657722,0
+MVO.US,D,20100217,000000,5.47593,5.58445,5.45171,5.50132,304735.18791437,0
+MVO.US,D,20100218,000000,5.58445,5.67768,5.54789,5.64719,453734.78506105,0
+MVO.US,D,20100219,000000,5.68831,5.71709,5.6413,5.68831,287516.50699411,0
+MVO.US,D,20100222,000000,5.67195,5.71709,5.62852,5.6396,291849.42566113,0
+MVO.US,D,20100223,000000,5.63361,5.68546,5.60438,5.60438,176391.07162214,0
+MVO.US,D,20100224,000000,5.68187,5.68546,5.60777,5.64371,168980.47176405,0
+MVO.US,D,20100225,000000,5.62136,5.63137,5.54682,5.60777,224999.63944129,0
+MVO.US,D,20100226,000000,5.61788,5.71709,5.59159,5.70941,123408.19138676,0
+MVO.US,D,20100301,000000,5.72416,5.74945,5.6994,5.72782,247789.69525487,0
+MVO.US,D,20100302,000000,5.75124,5.80228,5.7188,5.77466,214977.87713321,0
+MVO.US,D,20100303,000000,5.82453,5.85824,5.77833,5.80907,212747.08967593,0
+MVO.US,D,20100304,000000,5.80907,5.84563,5.73068,5.76259,160954.55941775,0
+MVO.US,D,20100305,000000,5.80058,5.91446,5.77466,5.90141,393480.02996492,0
+MVO.US,D,20100308,000000,5.9579,6.03897,5.90141,6.00581,549994.2707177,0
+MVO.US,D,20100309,000000,6.0177,6.04523,5.96845,6.00268,164984.29684058,0
+MVO.US,D,20100310,000000,6.03897,6.09681,6.00893,6.0707,241280.80787951,0
+MVO.US,D,20100311,000000,6.04317,6.09681,6.04317,6.0707,125132.18510373,0
+MVO.US,D,20100312,000000,6.09868,6.09868,6.05819,6.09439,98709.548109728,0
+MVO.US,D,20100315,000000,6.1255,6.1255,5.9579,6.02073,199277.33993387,0
+MVO.US,D,20100316,000000,6.08303,6.08303,5.9343,5.99526,194715.07752123,0
+MVO.US,D,20100317,000000,6.01207,6.04317,5.95611,6.01895,174906.49040057,0
+MVO.US,D,20100318,000000,6.06132,6.06132,5.9217,5.9697,281298.49461318,0
+MVO.US,D,20100319,000000,5.94592,5.99705,5.64371,5.74588,528849.89612261,0
+MVO.US,D,20100322,000000,5.67008,5.78556,5.51812,5.78556,508723.58400803,0
+MVO.US,D,20100323,000000,5.81184,6.032,5.75365,5.95977,204086.84609177,0
+MVO.US,D,20100324,000000,5.9697,5.9697,5.85824,5.91446,170867.80297791,0
+MVO.US,D,20100325,000000,5.9217,5.95611,5.8636,5.89005,213713.68965742,0
+MVO.US,D,20100326,000000,5.89005,5.95289,5.79378,5.90758,201699.43363749,0
+MVO.US,D,20100329,000000,5.95611,5.96657,5.87862,5.9217,183320.60898944,0
+MVO.US,D,20100330,000000,5.95173,5.96291,5.9217,5.9579,166596.41555971,0
+MVO.US,D,20100331,000000,5.96291,6.15517,5.9217,6.15517,341803.84970452,0
+MVO.US,D,20100401,000000,6.14042,6.15008,6.02262,6.10681,371842.28662928,0
+MVO.US,D,20100405,000000,6.18271,6.29953,6.10681,6.25484,536147.50223287,0
+MVO.US,D,20100406,000000,6.24965,6.33796,6.23678,6.32867,370566.9116537,0
+MVO.US,D,20100407,000000,6.26441,6.448,6.26441,6.42405,605221.36341011,0
+MVO.US,D,20100408,000000,6.45524,6.5407,6.35987,6.4817,653294.04998953,0
+MVO.US,D,20100409,000000,6.55338,6.6147,6.48643,6.5819,563787.33920356,0
+MVO.US,D,20100412,000000,6.72518,6.75575,6.60934,6.67951,792569.47232242,0
+MVO.US,D,20100413,000000,6.57466,6.57466,6.29149,6.448,483734.06573657,0
+MVO.US,D,20100414,000000,6.51415,6.51415,6.39356,6.40626,343358.91217473,0
+MVO.US,D,20100415,000000,6.448,6.448,6.34324,6.37703,182456.93400598,0
+MVO.US,D,20100416,000000,6.36254,6.37703,6.15267,6.24831,300090.13800333,0
+MVO.US,D,20100419,000000,6.18271,6.28442,6.05568,6.20201,454576.08504494,0
+MVO.US,D,20100420,000000,6.20853,6.45524,6.17439,6.45524,222742.00198453,0
+MVO.US,D,20100421,000000,6.45667,6.49895,6.336,6.41609,164402.54685172,0
+MVO.US,D,20100422,000000,6.4202,6.46311,6.36254,6.39625,115927.11028002,0
+MVO.US,D,20100423,000000,6.41412,6.47714,6.34664,6.46462,219146.33955338,0
+MVO.US,D,20100426,000000,6.4817,6.53086,6.44273,6.50038,178445.0965828,0
+MVO.US,D,20100427,000000,6.51763,6.57466,6.40089,6.42405,273831.95725617,0
+MVO.US,D,20100428,000000,6.49895,6.49895,6.32062,6.44532,151348.97210169,0
+MVO.US,D,20100429,000000,6.4666,6.49118,6.39553,6.39625,129006.41627955,0
+MVO.US,D,20100430,000000,6.36254,6.40626,6.29149,6.38364,243766.6703319,0
+MVO.US,D,20100503,000000,6.42949,6.44532,6.36254,6.44273,169274.70300841,0
+MVO.US,D,20100504,000000,6.44532,6.45667,6.31607,6.37891,170187.60299094,0
+MVO.US,D,20100505,000000,6.2754,6.29149,5.43374,6.14811,1134957.3095158,0
+MVO.US,D,20100506,000000,6.14042,6.14811,5.51812,5.9697,722155.34867084,0
+MVO.US,D,20100507,000000,5.98274,6.02825,5.66131,6.02825,370525.5179045,0
+MVO.US,D,20100510,000000,6.31607,6.336,6.032,6.16483,390326.27377532,0
+MVO.US,D,20100511,000000,6.09118,6.28746,5.93162,6.21363,191931.62757454,0
+MVO.US,D,20100512,000000,6.2433,6.29953,6.2433,6.28746,181478.02777472,0
+MVO.US,D,20100513,000000,6.26441,6.29953,6.1769,6.22132,172027.9467057,0
+MVO.US,D,20100514,000000,6.15517,6.17314,5.89247,6.0707,243466.84533765,0
+MVO.US,D,20100517,000000,6.06686,6.06686,5.72782,5.87209,232705.58929372,0
+MVO.US,D,20100518,000000,5.88541,5.93162,5.80058,5.90383,359288.79311968,0
+MVO.US,D,20100519,000000,5.88541,5.88541,5.48264,5.6994,328251.31246404,0
+MVO.US,D,20100520,000000,5.55593,5.60438,5.25229,5.37395,570637.44532239,0
+MVO.US,D,20100521,000000,5.37395,5.60322,5.25229,5.47253,320921.26260441,0
+MVO.US,D,20100524,000000,5.50463,5.61502,5.50284,5.55799,120166.05394884,0
+MVO.US,D,20100525,000000,5.5073,5.5073,5.20402,5.38869,438773.74159755,0
+MVO.US,D,20100526,000000,5.46574,5.70467,5.46574,5.60688,217804.95832907,0
+MVO.US,D,20100527,000000,5.77046,5.98409,5.7188,5.96657,375102.32406685,0
+MVO.US,D,20100528,000000,5.89721,6.05819,5.80407,6.05568,275155.43848081,0
+MVO.US,D,20100601,000000,6.05381,6.05568,5.90141,5.96657,117939.74149147,0
+MVO.US,D,20100602,000000,5.9343,6.26315,5.90383,6.26315,172167.79045302,0
+MVO.US,D,20100603,000000,6.26637,6.46972,6.20201,6.44532,296513.49432182,0
+MVO.US,D,20100604,000000,6.39625,6.50243,6.21363,6.30418,320853.01885572,0
+MVO.US,D,20100607,000000,6.30418,6.30418,6.16993,6.2316,205100.43357236,0
+MVO.US,D,20100608,000000,6.31401,6.31401,6.09439,6.23419,222759.90198418,0
+MVO.US,D,20100609,000000,6.2754,6.44139,6.23356,6.31142,264556.40118379,0
+MVO.US,D,20100610,000000,6.36254,6.47186,6.25484,6.47186,172835.68419022,0
+MVO.US,D,20100611,000000,6.47186,6.50038,6.31813,6.48643,255917.41384923,0
+MVO.US,D,20100614,000000,6.4817,6.62177,6.39625,6.46713,371541.34288504,0
+MVO.US,D,20100615,000000,6.48366,6.63088,6.46972,6.63088,256257.51384271,0
+MVO.US,D,20100616,000000,6.53283,6.72518,6.48366,6.72313,340556.4434784,0
+MVO.US,D,20100617,000000,6.78025,6.78025,6.71142,6.73788,159663.52194247,0
+MVO.US,D,20100618,000000,6.78025,6.81886,6.70096,6.75361,308047.80660094,0
+MVO.US,D,20100621,000000,6.92085,6.92085,6.73788,6.74548,189946.96511255,0
+MVO.US,D,20100622,000000,6.81296,6.85345,6.6586,6.66154,233784.06427307,0
+MVO.US,D,20100623,000000,6.66154,6.66154,6.336,6.55008,275108.45098171,0
+MVO.US,D,20100624,000000,6.5381,6.5819,6.44139,6.52755,167639.09053974,0
+MVO.US,D,20100625,000000,6.603,6.603,6.45998,6.57859,85721.979608438,0
+MVO.US,D,20100628,000000,6.57859,6.63991,6.54337,6.62177,115688.81653458,0
+MVO.US,D,20100629,000000,6.54472,6.62177,6.3486,6.42672,254270.61388076,0
+MVO.US,D,20100630,000000,6.44273,6.48117,6.1061,6.28255,702847.96154057,0
+MVO.US,D,20100701,000000,6.26637,6.37891,5.99973,6.21104,346747.60585984,0
+MVO.US,D,20100702,000000,6.27986,6.57725,6.15517,6.26637,335145.04983203,0
+MVO.US,D,20100706,000000,6.39356,6.51763,6.36505,6.41609,142044.32852988,0
+MVO.US,D,20100707,000000,6.37577,6.63991,6.37577,6.61694,306208.58163615,0
+MVO.US,D,20100708,000000,6.66914,6.82109,6.49895,6.75361,847628.75251805,0
+MVO.US,D,20100709,000000,6.81296,6.81296,6.73788,6.79267,454174.45380264,0
+MVO.US,D,20100712,000000,6.7983,6.84764,6.71634,6.81296,954105.78172903,0
+MVO.US,D,20100713,000000,6.72733,6.72733,6.53283,6.66414,443866.29150004,0
+MVO.US,D,20100714,000000,6.66414,6.67531,6.57859,6.62177,277898.61342829,0
+MVO.US,D,20100715,000000,6.67119,6.67119,6.41681,6.54731,291420.94441933,0
+MVO.US,D,20100716,000000,6.45998,6.4817,6.35129,6.39553,308905.8878345,0
+MVO.US,D,20100719,000000,6.49895,6.50637,6.3983,6.448,218192.04582166,0
+MVO.US,D,20100720,000000,6.448,6.63991,6.40626,6.63294,390223.34877728,0
+MVO.US,D,20100721,000000,6.75173,6.75173,6.5693,6.66208,280137.23213542,0
+MVO.US,D,20100722,000000,6.67951,6.72035,6.64822,6.68568,387689.38007581,0
+MVO.US,D,20100723,000000,6.70096,6.79267,6.65224,6.78642,371485.40538612,0
+MVO.US,D,20100726,000000,6.7983,6.83477,6.71911,6.82834,364432.80552117,0
+MVO.US,D,20100727,000000,6.90717,6.90717,6.67951,6.76488,261139.73874921,0
+MVO.US,D,20100728,000000,6.76488,6.76488,6.603,6.72313,214379.34589467,0
+MVO.US,D,20100729,000000,6.74896,6.82109,6.66414,6.75575,146687.14094096,0
+MVO.US,D,20100730,000000,6.7621,6.94525,6.71285,6.94525,243691.71408335,0
+MVO.US,D,20100802,000000,6.96385,7.09998,6.89574,6.95749,358745.08063009,0
+MVO.US,D,20100803,000000,6.99986,7.03079,6.92299,6.97394,258659.47004671,0
+MVO.US,D,20100804,000000,7.07861,7.10811,6.98914,7.04626,256475.67008854,0
+MVO.US,D,20100805,000000,7.05278,7.05734,6.90297,7.01086,152462.12833038,0
+MVO.US,D,20100806,000000,6.92085,6.98914,6.90717,6.95598,188341.55889329,0
+MVO.US,D,20100809,000000,6.97037,7.05654,6.89574,7.01819,342620.53718888,0
+MVO.US,D,20100810,000000,6.99397,7.05868,6.94963,6.98539,213903.87715378,0
+MVO.US,D,20100811,000000,6.88867,6.88867,6.66914,6.76916,438403.43535465,0
+MVO.US,D,20100812,000000,6.75575,6.85908,6.67951,6.81082,224639.4019482,0
+MVO.US,D,20100813,000000,6.82181,6.84764,6.79339,6.82109,127793.69130277,0
+MVO.US,D,20100816,000000,6.84764,6.84764,6.73082,6.7621,235294.37674415,0
+MVO.US,D,20100817,000000,6.84764,6.84764,6.80733,6.81296,398574.81736736,0
+MVO.US,D,20100818,000000,6.84764,6.84764,6.79339,6.81082,134468.15367496,0
+MVO.US,D,20100819,000000,6.81082,6.82109,6.74056,6.75173,127670.62880512,0
+MVO.US,D,20100820,000000,6.72518,6.75039,6.68157,6.70588,160130.04068353,0
+MVO.US,D,20100823,000000,6.7621,6.82181,6.70382,6.74548,235475.61424068,0
+MVO.US,D,20100824,000000,6.71285,6.92299,6.61971,6.75361,536385.7959783,0
+MVO.US,D,20100825,000000,6.75173,6.77336,6.57859,6.69131,533338.32103666,0
+MVO.US,D,20100826,000000,6.74548,6.84764,6.72733,6.73645,400706.03607654,0
+MVO.US,D,20100827,000000,6.80733,6.83763,6.73788,6.78025,494055.65303891,0
+MVO.US,D,20100830,000000,6.78025,6.81886,6.71285,6.74056,396948.15489851,0
+MVO.US,D,20100831,000000,6.72313,6.72313,6.61694,6.65108,461538.06616162,0
+MVO.US,D,20100901,000000,6.78365,6.81082,6.68281,6.7621,403263.49852757,0
+MVO.US,D,20100902,000000,6.80733,6.81082,6.6586,6.77336,406602.96721362,0
+MVO.US,D,20100903,000000,6.84407,6.84407,6.71142,6.82109,414217.1795678,0
+MVO.US,D,20100907,000000,6.85569,6.85614,6.76916,6.80733,461045.81617105,0
+MVO.US,D,20100908,000000,6.80733,6.85569,6.76488,6.79267,502027.86538625,0
+MVO.US,D,20100909,000000,6.88644,6.90717,6.76916,6.80179,517202.59009565,0
+MVO.US,D,20100910,000000,6.83477,7.05654,6.81082,6.91575,743552.56076109,0
+MVO.US,D,20100913,000000,7.01533,7.05278,6.94525,6.94606,696299.91791597,0
+MVO.US,D,20100914,000000,6.95598,6.97037,6.72313,6.88277,856236.41485322,0
+MVO.US,D,20100915,000000,6.8505,6.97037,6.77739,6.93238,596378.76357944,0
+MVO.US,D,20100916,000000,6.89574,7.05278,6.89574,7.03302,489211.46563168,0
+MVO.US,D,20100917,000000,7.05278,7.11026,6.97037,7.06762,571896.03904828,0
+MVO.US,D,20100920,000000,7.11607,7.24935,7.11607,7.24935,957590.68791229,0
+MVO.US,D,20100921,000000,7.29099,7.39495,7.23906,7.36205,842928.88385805,0
+MVO.US,D,20100922,000000,7.39262,7.49354,7.29099,7.3904,822356.19050202,0
+MVO.US,D,20100923,000000,7.37511,7.45537,7.32532,7.41095,1039875.8675865,0
+MVO.US,D,20100924,000000,7.43008,7.6009,7.40943,7.58829,976834.30629378,0
+MVO.US,D,20100927,000000,7.58829,7.64612,7.43097,7.43097,840435.1901558,0
+MVO.US,D,20100928,000000,7.408,7.54941,7.26266,7.30851,852167.52118113,0
+MVO.US,D,20100929,000000,7.3162,7.35973,7.25971,7.30556,552354.8331725,0
+MVO.US,D,20100930,000000,7.36134,7.36134,7.29475,7.3078,453833.23505916,0
+MVO.US,D,20101001,000000,7.33533,7.38351,7.29788,7.37118,620516.91311721,0
+MVO.US,D,20101004,000000,7.40487,7.45537,7.35445,7.4493,774373.00392088,0
+MVO.US,D,20101005,000000,7.49354,7.61519,7.48371,7.59857,604545.63842305,0
+MVO.US,D,20101006,000000,7.63343,7.68966,7.61519,7.67544,590798.4386863,0
+MVO.US,D,20101007,000000,7.57873,7.57873,7.41095,7.55343,969366.65018678,0
+MVO.US,D,20101008,000000,7.54941,7.56049,7.43544,7.49354,648537.12508062,0
+MVO.US,D,20101011,000000,7.49354,7.68098,7.49354,7.62315,490445.44685805,0
+MVO.US,D,20101012,000000,7.56683,7.61519,7.54628,7.60411,470313.54099357,0
+MVO.US,D,20101013,000000,7.45314,7.52197,7.38351,7.38646,487519.91566407,0
+MVO.US,D,20101014,000000,7.3659,7.3659,7.01819,7.16184,858666.33980668,0
+MVO.US,D,20101015,000000,7.13609,7.13609,6.87705,7.08532,1089494.6666364,0
+MVO.US,D,20101018,000000,7.03437,7.10292,7.00872,7.07191,337034.61854584,0
+MVO.US,D,20101019,000000,7.07191,7.07638,6.90717,6.91361,454671.17879312,0
+MVO.US,D,20101020,000000,6.92299,7.02418,6.91361,6.98252,374702.9303245,0
+MVO.US,D,20101021,000000,7.03079,7.06762,6.89574,6.95965,286948.18200499,0
+MVO.US,D,20101022,000000,6.95965,6.96179,6.90512,6.92594,222452.24574008,0
+MVO.US,D,20101025,000000,6.92299,7.06092,6.77739,6.80179,752080.79184778,0
+MVO.US,D,20101026,000000,6.93801,7.11392,6.85569,7.10292,637597.9877901,0
+MVO.US,D,20101027,000000,7.07942,7.11607,7.00577,7.09632,291481.35691818,0
+MVO.US,D,20101028,000000,7.11607,7.14637,7.09774,7.11392,262868.20746612,0
+MVO.US,D,20101029,000000,7.11392,7.24576,7.11392,7.13752,257362.83882154,0
+MVO.US,D,20101101,000000,7.17568,7.20081,7.15226,7.16478,355097.95569993,0
+MVO.US,D,20101102,000000,7.22288,7.33533,7.18758,7.31316,547161.59577195,0
+MVO.US,D,20101103,000000,7.31316,7.43097,7.29788,7.42865,369683.09917063,0
+MVO.US,D,20101104,000000,7.44616,7.54225,7.44616,7.50284,437024.01663107,0
+MVO.US,D,20101105,000000,7.47754,7.50284,7.38351,7.48594,279973.89463855,0
+MVO.US,D,20101108,000000,7.51812,7.52885,7.45537,7.51508,414974.57330331,0
+MVO.US,D,20101109,000000,7.52885,7.55343,7.52197,7.55343,428264.20429881,0
+MVO.US,D,20101110,000000,7.56683,7.60643,7.53198,7.60492,495269.49676567,0
+MVO.US,D,20101111,000000,7.61519,7.67776,7.58114,7.67544,352962.26199083,0
+MVO.US,D,20101112,000000,7.64845,7.65077,7.4332,7.49676,459289.37870469,0
+MVO.US,D,20101115,000000,7.47066,7.61278,7.4493,7.57166,235089.64549808,0
+MVO.US,D,20101116,000000,7.55343,7.56925,7.28795,7.30556,468627.58477586,0
+MVO.US,D,20101117,000000,7.35142,7.49354,7.29099,7.42024,380323.53021687,0
+MVO.US,D,20101118,000000,7.51052,7.61278,7.48979,7.57873,253136.20140249,0
+MVO.US,D,20101119,000000,7.58275,7.69198,7.50891,7.66829,248673.50773794,0
+MVO.US,D,20101122,000000,7.71415,7.85591,7.66829,7.75294,314454.88772824,0
+MVO.US,D,20101123,000000,7.71415,7.79808,7.69671,7.74042,255205.88886285,0
+MVO.US,D,20101124,000000,7.78789,7.82749,7.76099,7.78789,308007.53160171,0
+MVO.US,D,20101126,000000,7.78789,7.79101,7.71656,7.7466,55287.505191253,0
+MVO.US,D,20101129,000000,7.79808,7.85591,7.71745,7.81801,296543.70057124,0
+MVO.US,D,20101130,000000,7.74821,7.92044,7.74195,7.82042,186393.81518059,0
+MVO.US,D,20101201,000000,7.88898,7.92044,7.71415,7.86172,280349.79463134,0
+MVO.US,D,20101202,000000,7.85591,7.86172,7.80201,7.83535,164279.48435408,0
+MVO.US,D,20101203,000000,7.83535,7.91455,7.81238,7.91455,203311.55235661,0
+MVO.US,D,20101206,000000,7.91795,8.23026,7.9023,8.15177,291397.45066979,0
+MVO.US,D,20101207,000000,8.28532,8.52827,8.23884,8.23884,436351.64789393,0
+MVO.US,D,20101208,000000,8.34556,8.4067,8.19147,8.28102,506951.48404196,0
+MVO.US,D,20101209,000000,8.26038,8.30776,8.17242,8.27933,319071.96888982,0
+MVO.US,D,20101210,000000,8.30776,8.68291,8.28961,8.55776,865019.72093501,0
+MVO.US,D,20101213,000000,8.63196,8.73922,8.53989,8.5533,424679.72936745,0
+MVO.US,D,20101214,000000,8.5533,8.71151,8.53721,8.60425,284357.1570546,0
+MVO.US,D,20101215,000000,8.67665,8.94212,8.65251,8.72492,807583.09703491,0
+MVO.US,D,20101216,000000,8.73474,8.84201,8.53184,8.53184,451624.82260146,0
+MVO.US,D,20101217,000000,8.56581,8.67665,8.4808,8.64715,329641.91868741,0
+MVO.US,D,20101220,000000,8.72671,8.92961,8.72223,8.86882,393429.68621589,0
+MVO.US,D,20101221,000000,8.94212,9.13788,8.94212,9.13788,413206.94833715,0
+MVO.US,D,20101222,000000,9.13788,9.13788,8.95821,9.01631,415349.35454612,0
+MVO.US,D,20101223,000000,9.01631,9.01631,8.64358,8.89654,559776.62053037,0
+MVO.US,D,20101227,000000,8.81251,9.01631,8.78033,8.97787,255868.18885017,0
+MVO.US,D,20101228,000000,9.01631,9.27016,8.98413,9.18257,454540.28504563,0
+MVO.US,D,20101229,000000,9.19241,9.52045,9.18167,9.42838,570302.93907879,0
+MVO.US,D,20101230,000000,9.51777,9.74749,9.45609,9.64197,598488.72603903,0
+MVO.US,D,20101231,000000,9.72064,9.74663,9.64378,9.7153,371796.41788016,0
+MVO.US,D,20110103,000000,9.75911,9.98795,9.7153,9.73587,858591.38355811,0
+MVO.US,D,20110104,000000,9.83149,9.83149,9.54284,9.69026,590887.93868459,0
+MVO.US,D,20110105,000000,9.70816,9.70816,9.59017,9.69921,458809.43496388,0
+MVO.US,D,20110106,000000,9.74663,9.97367,9.69654,9.89406,452407.94758646,0
+MVO.US,D,20110107,000000,9.9111,10.0147,9.88158,9.94681,241182.3578814,0
+MVO.US,D,20110110,000000,10.012,10.1622,9.98976,10.1559,720944.86119402,0
+MVO.US,D,20110111,000000,10.2838,10.6565,10.2695,10.5707,955846.55669569,0
+MVO.US,D,20110112,000000,10.5707,10.6002,10.0273,10.1479,1299452.7126157,0
+MVO.US,D,20110113,000000,9.98976,10.0997,9.11821,9.33363,3405379.8410375,0
+MVO.US,D,20110114,000000,9.28626,9.63216,8.52827,9.59912,3860265.8198266,0
+MVO.US,D,20110118,000000,9.64912,9.95481,9.6134,9.7153,1106980.7288015,0
+MVO.US,D,20110119,000000,9.68673,9.79216,9.16826,9.4981,1193217.3334001,0
+MVO.US,D,20110120,000000,9.39978,9.40157,8.85899,9.02167,1297299.1189069,0
+MVO.US,D,20110121,000000,9.11195,9.21296,8.89654,8.9743,690575.27427559,0
+MVO.US,D,20110124,000000,8.89833,9.21296,8.88492,8.95017,614381.68823469,0
+MVO.US,D,20110125,000000,9.11374,9.11374,8.31204,8.65966,1908923.0884444,0
+MVO.US,D,20110126,000000,8.65699,8.91799,8.41797,8.91799,619767.35063156,0
+MVO.US,D,20110127,000000,8.94659,9.19956,8.69184,8.85631,898724.30153957,0
+MVO.US,D,20110128,000000,8.81251,9.13788,8.71955,9.01631,496381.53424438,0
+MVO.US,D,20110131,000000,9.19241,9.49899,9.1629,9.41765,830508.5215959,0
+MVO.US,D,20110201,000000,9.54284,9.69654,9.22369,9.22369,634676.93159604,0
+MVO.US,D,20110202,000000,9.23173,9.26213,9.08693,9.20849,274244.77599825,0
+MVO.US,D,20110203,000000,9.36044,9.38458,9.22279,9.3095,208438.78350843,0
+MVO.US,D,20110204,000000,9.34883,9.45788,9.26213,9.38101,245283.69530285,0
+MVO.US,D,20110207,000000,9.50078,9.57769,9.17095,9.28,410005.08589847,0
+MVO.US,D,20110208,000000,9.29162,9.29162,9.019,9.03419,521900.22125569,0
+MVO.US,D,20110209,000000,9.04044,9.11374,8.91799,8.95821,550711.38945397,0
+MVO.US,D,20110210,000000,8.88938,9.0619,8.79643,8.98413,314646.19397457,0
+MVO.US,D,20110211,000000,9.09229,9.25587,8.90994,9.03061,292115.68815604,0
+MVO.US,D,20110214,000000,9.02882,9.25765,9.01631,9.13877,350118.39954529,0
+MVO.US,D,20110215,000000,9.28536,9.30413,9.13788,9.24782,213985.54590221,0
+MVO.US,D,20110216,000000,9.2648,9.27285,9.08872,9.13877,235980.17048102,0
+MVO.US,D,20110218,000000,9.17185,9.22369,9.15397,9.179,175433.42164048,0
+MVO.US,D,20110222,000000,9.25587,9.42838,9.20402,9.25587,424204.26062655,0
+MVO.US,D,20110223,000000,9.37385,9.69387,9.35866,9.60178,586024.73252772,0
+MVO.US,D,20110224,000000,9.80377,9.92177,9.51955,9.53026,372236.08662174,0
+MVO.US,D,20110225,000000,9.67064,9.67064,9.35598,9.46771,288022.18198443,0
+MVO.US,D,20110228,000000,9.41587,9.41587,9.13072,9.25676,775357.50390203,0
+MVO.US,D,20110301,000000,9.26034,9.59731,9.26034,9.53836,508103.79651989,0
+MVO.US,D,20110302,000000,9.53922,9.83958,9.46771,9.46771,596519.72607674,0
+MVO.US,D,20110303,000000,9.46413,9.76987,9.46413,9.69921,293892.26312201,0
+MVO.US,D,20110304,000000,9.75378,9.85025,9.70997,9.75911,207747.39602167,0
+MVO.US,D,20110307,000000,9.74663,9.79758,9.50347,9.53026,252830.78265834,0
+MVO.US,D,20110308,000000,9.35866,9.53026,9.23173,9.45162,277696.11968216,0
+MVO.US,D,20110309,000000,9.68407,9.68407,9.38458,9.40603,283354.7570738,0
+MVO.US,D,20110310,000000,9.28536,9.35598,8.90994,9.03419,561595.70799553,0
+MVO.US,D,20110311,000000,8.94033,9.11821,8.9162,9.03419,209920.00848007,0
+MVO.US,D,20110314,000000,9.01631,9.07888,8.72223,9.0619,543127.38334919,0
+MVO.US,D,20110315,000000,8.78481,9.01631,8.53989,9.01095,471964.81596195,0
+MVO.US,D,20110316,000000,9.03419,9.32737,9.01274,9.12269,250141.30770983,0
+MVO.US,D,20110317,000000,9.20402,9.50168,9.20402,9.39262,226633.01441001,0
+MVO.US,D,20110318,000000,9.47396,9.47396,9.28805,9.34704,203490.55235318,0
+MVO.US,D,20110321,000000,9.44268,9.69921,9.43911,9.59283,269524.76983864,0
+MVO.US,D,20110322,000000,9.64293,9.68673,9.56245,9.57769,137119.59112419,0
+MVO.US,D,20110323,000000,9.60807,9.64826,9.46771,9.53922,241711.52662126,0
+MVO.US,D,20110324,000000,9.50704,9.57141,9.40157,9.45967,331078.39365991,0
+MVO.US,D,20110325,000000,9.45967,9.58388,9.40336,9.49006,162859.79063126,0
+MVO.US,D,20110328,000000,9.55083,9.55169,9.38458,9.51062,195852.84624944,0
+MVO.US,D,20110329,000000,9.44894,9.55169,9.41765,9.47396,144421.67223434,0
+MVO.US,D,20110330,000000,9.53122,9.53122,9.27195,9.45609,333168.21861988,0
+MVO.US,D,20110331,000000,9.48022,9.55169,9.45519,9.49899,224005.07071034,0
+MVO.US,D,20110401,000000,9.5356,9.71616,9.45788,9.70454,497296.67172685,0
+MVO.US,D,20110404,000000,9.73587,9.7654,9.56779,9.73673,447418.32268201,0
+MVO.US,D,20110405,000000,9.74749,9.83596,9.68578,9.75378,400892.86732297,0
+MVO.US,D,20110406,000000,9.84491,9.84491,9.64112,9.84491,563362.2142117,0
+MVO.US,D,20110407,000000,9.84672,9.88606,9.75282,9.88606,529290.68361417,0
+MVO.US,D,20110408,000000,10.1783,10.223,9.99776,10.1586,1110296.703738,0
+MVO.US,D,20110411,000000,10.2364,10.2927,10.096,10.0997,1050140.39864,0
+MVO.US,D,20110412,000000,10.0291,10.0711,9.64826,10.0711,1309928.6874151,0
+MVO.US,D,20110413,000000,10.1176,10.1176,9.88339,9.99148,488280.66564951,0
+MVO.US,D,20110414,000000,9.98881,10.0318,9.90663,9.91015,466744.72856191,0
+MVO.US,D,20110415,000000,9.91015,10.0237,9.86729,10.0067,541969.47712137,0
+MVO.US,D,20110418,000000,9.979,9.99148,9.88339,9.97453,262237.2324782,0
+MVO.US,D,20110419,000000,9.9611,10.0997,9.9611,10.0577,338248.4622726,0
+MVO.US,D,20110420,000000,10.1443,10.2892,10.0854,10.2802,666870.08097955,0
+MVO.US,D,20110421,000000,10.3159,10.4125,10.1936,10.2615,514809.58389148,0
+MVO.US,D,20110425,000000,10.3159,10.408,10.181,10.215,418077.98574387,0
+MVO.US,D,20110426,000000,10.2418,10.4251,10.2221,10.2382,352989.11199031,0
+MVO.US,D,20110427,000000,10.3142,10.4107,10.2382,10.3159,214580.72089081,0
+MVO.US,D,20110428,000000,10.341,10.3536,10.2462,10.29,378053.58651034,0
+MVO.US,D,20110429,000000,10.2856,10.3929,10.2856,10.3232,260459.53876224,0
+MVO.US,D,20110502,000000,10.3696,10.4196,9.94681,10.1712,706703.17396675,0
+MVO.US,D,20110503,000000,10.1712,10.2034,9.7654,9.95215,529644.2086074,0
+MVO.US,D,20110504,000000,10.0291,10.0291,9.40336,9.65454,1076853.9106284,0
+MVO.US,D,20110505,000000,9.57141,9.82615,9.19956,9.28447,976104.88130775,0
+MVO.US,D,20110506,000000,9.27195,9.66702,9.25676,9.47575,602998.40720268,0
+MVO.US,D,20110509,000000,9.60893,9.90215,9.60893,9.68407,495661.05925817,0
+MVO.US,D,20110510,000000,9.68045,10.1586,9.67597,9.85568,486971.72817457,0
+MVO.US,D,20110511,000000,9.84672,9.84672,9.57321,9.68673,307742.38785678,0
+MVO.US,D,20110512,000000,9.65807,9.65807,9.48111,9.64197,266217.74490197,0
+MVO.US,D,20110513,000000,9.68407,9.69654,9.58388,9.58388,202939.00861375,0
+MVO.US,D,20110516,000000,9.56426,9.61074,9.44178,9.45967,278383.03216901,0
+MVO.US,D,20110517,000000,9.19956,9.43464,9.05118,9.37475,936569.37581485,0
+MVO.US,D,20110518,000000,9.38547,9.65188,9.38547,9.52846,301465.081727,0
+MVO.US,D,20110519,000000,9.60264,9.69387,9.49631,9.55169,158997.86570521,0
+MVO.US,D,20110520,000000,9.57141,9.66616,9.48559,9.62864,304933.20666058,0
+MVO.US,D,20110523,000000,9.59017,9.59283,9.47218,9.51777,302171.01296348,0
+MVO.US,D,20110524,000000,9.5616,9.7913,9.5616,9.65807,211075.67720794,0
+MVO.US,D,20110525,000000,9.64473,9.82082,9.64197,9.74387,211293.83345376,0
+MVO.US,D,20110526,000000,9.82082,9.88339,9.69654,9.8172,237613.54544973,0
+MVO.US,D,20110527,000000,9.88606,9.93701,9.83958,9.89948,177711.19659686,0
+MVO.US,D,20110531,000000,10.0228,10.0228,9.91377,9.95577,154537.40954063,0
+MVO.US,D,20110601,000000,9.91996,9.98881,9.68407,9.91015,338928.66225957,0
+MVO.US,D,20110602,000000,9.8932,10.0022,9.82082,9.86282,327049.77498705,0
+MVO.US,D,20110603,000000,9.79482,10.0004,9.70816,9.95215,209452.37098902,0
+MVO.US,D,20110606,000000,10.0004,10.0004,9.90663,9.94681,208558.48975613,0
+MVO.US,D,20110607,000000,9.97272,9.99776,9.74568,9.74568,128199.79754499,0
+MVO.US,D,20110608,000000,9.74568,9.82168,9.50436,9.65188,256221.7138434,0
+MVO.US,D,20110609,000000,9.68407,9.94053,9.68407,9.93605,327789.26872289,0
+MVO.US,D,20110610,000000,9.95481,9.99148,9.76092,9.9432,323399.29380696,0
+MVO.US,D,20110613,000000,9.92891,9.92891,9.62416,9.74387,369715.54292001,0
+MVO.US,D,20110614,000000,9.78235,9.90215,9.7573,9.84225,158577.21571327,0
+MVO.US,D,20110615,000000,9.79482,9.98253,9.74568,9.86729,470188.24099598,0
+MVO.US,D,20110616,000000,9.84939,9.94767,9.66616,9.66883,238568.95793144,0
+MVO.US,D,20110617,000000,9.67416,9.74035,9.5696,9.5696,205283.90856885,0
+MVO.US,D,20110620,000000,9.62769,9.6474,9.54636,9.63312,140346.06606239,0
+MVO.US,D,20110621,000000,9.69387,9.92891,9.69387,9.90663,232780.54554229,0
+MVO.US,D,20110622,000000,9.90663,10.1936,9.90663,10.1059,243828.20158073,0
+MVO.US,D,20110623,000000,9.91996,10.1506,9.82168,10.1453,335498.57482526,0
+MVO.US,D,20110624,000000,10.1936,10.1936,10.0067,10.1488,320415.58761409,0
+MVO.US,D,20110627,000000,10.1676,10.1676,9.8851,9.90567,259683.12627711,0
+MVO.US,D,20110628,000000,9.9432,9.9951,9.88339,9.9951,169142.69051094,0
+MVO.US,D,20110629,000000,10.1586,10.3061,10.0657,10.2668,285833.90702633,0
+MVO.US,D,20110630,000000,10.3491,10.501,10.3267,10.4009,398197.79862457,0
+MVO.US,D,20110701,000000,10.4527,10.4527,10.3294,10.4017,169396.64675608,0
+MVO.US,D,20110705,000000,10.5028,10.6691,10.4251,10.6601,625818.66926567,0
+MVO.US,D,20110706,000000,10.6833,10.7245,10.5511,10.7218,280326.3008818,0
+MVO.US,D,20110707,000000,10.8148,11.031,10.8148,10.9819,458660.64121672,0
+MVO.US,D,20110708,000000,10.9515,10.9846,10.7834,10.8702,362906.83055039,0
+MVO.US,D,20110711,000000,10.8782,11.0096,10.6521,10.8702,702893.8302897,0
+MVO.US,D,20110712,000000,10.8782,11.1329,10.8729,11.1034,603676.3696897,0
+MVO.US,D,20110713,000000,11.158,11.3573,11.065,11.0677,705762.30523476,0
+MVO.US,D,20110714,000000,11.2474,11.3153,11.0508,11.225,473452.75343346,0
+MVO.US,D,20110715,000000,11.3689,11.478,11.3251,11.4655,284535.0383012,0
+MVO.US,D,20110718,000000,11.4905,11.9026,11.478,11.705,337378.07478927,0
+MVO.US,D,20110719,000000,11.7337,11.8328,11.2,11.4423,695718.16792711,0
+MVO.US,D,20110720,000000,11.4476,11.4476,11.2,11.3528,408567.492176,0
+MVO.US,D,20110721,000000,11.4288,11.4539,11.3296,11.3626,218901.33330808,0
+MVO.US,D,20110722,000000,11.3448,11.5584,11.3448,11.4959,155129.2282793,0
+MVO.US,D,20110725,000000,11.5048,11.5799,11.4539,11.5423,197777.0962126,0
+MVO.US,D,20110726,000000,11.5307,11.5745,11.3752,11.4315,247781.86400502,0
+MVO.US,D,20110727,000000,11.309,11.3367,10.7567,11.0659,630234.37543112,0
+MVO.US,D,20110728,000000,11.0186,11.1329,10.7906,10.9774,297796.70054724,0
+MVO.US,D,20110729,000000,10.9515,11.0793,10.4993,11.0793,525243.04619168,0
+MVO.US,D,20110801,000000,11.3993,11.4154,11.234,11.3466,282855.79458335,0
+MVO.US,D,20110802,000000,11.4351,11.512,11.0436,11.073,402683.98603867,0
+MVO.US,D,20110803,000000,11.1034,11.1794,10.3106,10.5868,1063577.7046326,0
+MVO.US,D,20110804,000000,10.4134,10.4134,9.81092,9.92443,1123052.6909938,0
+MVO.US,D,20110805,000000,9.98881,10.0621,9.59198,9.87177,775290.37890332,0
+MVO.US,D,20110808,000000,9.45162,9.54369,8.79643,8.83128,1166369.5714142,0
+MVO.US,D,20110809,000000,8.92871,9.92443,8.84022,9.47486,833295.32779253,0
+MVO.US,D,20110810,000000,9.41855,9.97186,9.41855,9.65807,536139.67098301,0
+MVO.US,D,20110811,000000,9.66883,10.3687,9.66883,10.1667,614352.60073525,0
+MVO.US,D,20110812,000000,10.4107,10.8496,10.1926,10.4134,493567.87804825,0
+MVO.US,D,20110815,000000,10.6691,11.0149,10.6351,10.7647,376246.80529494,0
+MVO.US,D,20110816,000000,10.7647,10.8666,10.5627,10.5949,226402.55191443,0
+MVO.US,D,20110817,000000,10.6941,10.8264,10.5904,10.6914,117338.97275298,0
+MVO.US,D,20110818,000000,10.5341,10.6226,10.181,10.2034,414274.23581671,0
+MVO.US,D,20110819,000000,9.85387,10.3159,9.85387,9.93786,369121.48668138,0
+MVO.US,D,20110822,000000,10.0791,10.1488,9.54369,9.57769,509399.30899509,0
+MVO.US,D,20110823,000000,9.6134,10.0067,9.6134,9.92177,221531.51450771,0
+MVO.US,D,20110824,000000,9.96377,10.1667,9.77339,9.94053,141218.69104568,0
+MVO.US,D,20110825,000000,10.0791,10.0791,9.8771,9.9272,92002.641988164,0
+MVO.US,D,20110826,000000,9.88872,10.1667,9.80196,10.1659,165977.74682155,0
+MVO.US,D,20110829,000000,10.4394,10.5484,10.4394,10.4975,160469.02192705,0
+MVO.US,D,20110830,000000,10.5493,10.6467,10.3634,10.5931,140514.99730916,0
+MVO.US,D,20110831,000000,10.7013,10.8076,10.4331,10.5493,212456.21468149,0
+MVO.US,D,20110901,000000,10.5153,10.6226,10.3106,10.3348,141275.7472946,0
+MVO.US,D,20110902,000000,10.1936,10.2427,10.0907,10.1801,137316.49112041,0
+MVO.US,D,20110906,000000,9.79844,10.1488,9.79844,10.105,198549.03369782,0
+MVO.US,D,20110907,000000,10.2802,10.3267,10.1775,10.2248,100690.85432179,0
+MVO.US,D,20110908,000000,10.1936,10.2856,10.1542,10.2856,154704.10328744,0
+MVO.US,D,20110909,000000,10.2802,10.3956,10.0559,10.2221,118866.06647373,0
+MVO.US,D,20110912,000000,10.012,10.3383,9.93605,10.0952,368467.01794392,0
+MVO.US,D,20110913,000000,10.1667,10.1926,10.0067,10.122,126011.5225869,0
+MVO.US,D,20110914,000000,10.2239,10.2239,10.021,10.122,120433.43519372,0
+MVO.US,D,20110915,000000,10.2517,10.2525,10.0925,10.2195,69980.048659893,0
+MVO.US,D,20110916,000000,10.2195,10.2462,10.1104,10.1461,126257.64758219,0
+MVO.US,D,20110919,000000,9.99776,10.2034,9.99776,10.0791,130917.24124295,0
+MVO.US,D,20110920,000000,10.1363,10.3088,10.0147,10.0273,209308.05224178,0
+MVO.US,D,20110921,000000,10.0505,10.0505,9.95129,9.96824,194788.91501982,0
+MVO.US,D,20110922,000000,9.79844,9.92443,9.5455,9.73502,454153.19755304,0
+MVO.US,D,20110923,000000,9.66797,9.99776,9.54369,9.59645,282957.60083141,0
+MVO.US,D,20110926,000000,9.64645,9.64645,9.4409,9.51687,284763.26329683,0
+MVO.US,D,20110927,000000,9.65359,9.90663,9.5696,9.59017,279734.48214313,0
+MVO.US,D,20110928,000000,9.59017,9.65188,9.41765,9.42123,202462.42112288,0
+MVO.US,D,20110929,000000,9.6554,9.6554,9.45519,9.48201,156758.1282481,0
+MVO.US,D,20110930,000000,9.44715,9.59912,9.41676,9.44715,235755.30173532,0
+MVO.US,D,20111003,000000,9.41765,9.43911,8.94391,8.98413,577908.20143316,0
+MVO.US,D,20111004,000000,8.78302,8.84291,8.33358,8.80805,866220.13966202,0
+MVO.US,D,20111005,000000,8.78481,9.21385,8.76692,9.04938,285756.71327781,0
+MVO.US,D,20111006,000000,9.05297,9.29519,9.05297,9.18883,231925.82055866,0
+MVO.US,D,20111007,000000,9.28983,9.39799,9.15397,9.2648,216440.08335521,0
+MVO.US,D,20111010,000000,9.4105,9.85387,9.4105,9.72064,476961.15336627,0
+MVO.US,D,20111011,000000,9.66969,9.85834,9.66969,9.82082,268979.93859908,0
+MVO.US,D,20111012,000000,9.82082,9.90034,9.7493,9.82615,403066.59853134,0
+MVO.US,D,20111013,000000,9.84311,9.9611,9.7073,9.92177,150724.70961365,0
+MVO.US,D,20111014,000000,9.9611,10.1443,9.92177,10.0827,157235.83448896,0
+MVO.US,D,20111017,000000,10.0389,10.0389,9.66702,9.68759,196461.4462378,0
+MVO.US,D,20111018,000000,9.72606,9.79758,9.48022,9.70902,159075.05945374,0
+MVO.US,D,20111019,000000,9.60445,9.85739,9.41229,9.52579,283748.55706626,0
+MVO.US,D,20111020,000000,9.59912,9.72064,9.41229,9.58036,182062.01526355,0
+MVO.US,D,20111021,000000,9.53026,9.83149,9.53026,9.77701,327789.26872289,0
+MVO.US,D,20111024,000000,9.84311,9.90663,9.77606,9.83777,282607.43208812,0
+MVO.US,D,20111025,000000,9.90301,9.90301,9.66969,9.68045,189181.7401272,0
+MVO.US,D,20111026,000000,9.68045,9.86368,9.68045,9.77339,189049.72762973,0
+MVO.US,D,20111027,000000,9.81901,9.90663,9.75378,9.77701,284208.36330746,0
+MVO.US,D,20111028,000000,9.77701,9.81273,9.7314,9.75197,289689.1194525,0
+MVO.US,D,20111031,000000,9.72606,9.74663,9.47933,9.53207,299112.35052204,0
+MVO.US,D,20111101,000000,9.38458,9.38816,8.88402,9.11195,622838.31932275,0
+MVO.US,D,20111102,000000,9.15397,9.4105,9.15397,9.39441,228845.90186764,0
+MVO.US,D,20111103,000000,9.50436,9.60093,9.37922,9.47754,151585.02834717,0
+MVO.US,D,20111104,000000,9.49989,9.51419,9.39262,9.44983,89026.767045152,0
+MVO.US,D,20111107,000000,9.39262,9.64826,9.39262,9.58483,185111.72770514,0
+MVO.US,D,20111108,000000,9.59645,9.84758,9.59645,9.7832,273927.05100435,0
+MVO.US,D,20111109,000000,9.64826,9.77701,9.5616,9.68311,176837.45286359,0
+MVO.US,D,20111110,000000,9.85739,9.85834,9.66616,9.83596,140654.84105649,0
+MVO.US,D,20111111,000000,9.86368,10.0738,9.86368,9.979,233074.77678665,0
+MVO.US,D,20111114,000000,9.7314,9.97186,9.7314,9.90834,132932.10995438,0
+MVO.US,D,20111115,000000,9.97367,10.0621,9.88606,10.0031,81507.648439142,0
+MVO.US,D,20111116,000000,10.0505,10.1989,9.91196,9.99148,192836.69630721,0
+MVO.US,D,20111117,000000,9.94415,9.95396,9.62769,9.66969,179090.61532045,0
+MVO.US,D,20111118,000000,9.71264,9.80111,9.5455,9.60093,130299.69125478,0
+MVO.US,D,20111121,000000,9.53122,9.5696,9.33542,9.47308,193434.10879577,0
+MVO.US,D,20111122,000000,9.51419,9.52134,9.39441,9.50078,90475.548267407,0
+MVO.US,D,20111123,000000,9.44983,9.51687,9.3095,9.32469,113266.72283096,0
+MVO.US,D,20111125,000000,9.34704,9.43106,9.2809,9.33095,38168.393019082,0
+MVO.US,D,20111128,000000,9.65807,9.75197,9.54998,9.59912,129711.22876605,0
+MVO.US,D,20111129,000000,9.56779,9.7493,9.56426,9.68045,140928.93480123,0
+MVO.US,D,20111130,000000,9.86282,9.91558,9.63312,9.63664,276739.58845049,0
+MVO.US,D,20111201,000000,9.6375,9.89586,9.57141,9.62416,194904.14626762,0
+MVO.US,D,20111202,000000,9.65807,9.83149,9.6295,9.64112,149683.1533836,0
+MVO.US,D,20111205,000000,9.81634,9.87082,9.7654,9.81634,165520.17808032,0
+MVO.US,D,20111206,000000,9.82882,10.0398,9.78949,10.0094,223455.76447086,0
+MVO.US,D,20111207,000000,10.0416,10.0943,9.87348,9.94234,181943.42776581,0
+MVO.US,D,20111208,000000,10.0022,10.0889,9.8932,9.89672,97128.75439,0
+MVO.US,D,20111209,000000,9.91196,10.0997,9.90834,10.0738,117220.38525524,0
+MVO.US,D,20111212,000000,9.97367,10.012,9.80558,9.85739,114012.92906667,0
+MVO.US,D,20111213,000000,9.90834,10.0585,9.7993,9.80292,209093.2522459,0
+MVO.US,D,20111214,000000,9.62235,9.75378,9.52579,9.59645,238652.86417983,0
+MVO.US,D,20111215,000000,9.64826,9.7073,9.45162,9.54007,192022.24632281,0
+MVO.US,D,20111216,000000,9.5356,9.64826,9.51419,9.64826,97887.266875475,0
+MVO.US,D,20111219,000000,9.65092,9.7314,9.58302,9.60359,103431.7917693,0
+MVO.US,D,20111220,000000,9.70454,9.83777,9.65359,9.81901,100370.89182791,0
+MVO.US,D,20111221,000000,9.87348,10.0067,9.77701,9.95577,120677.32268905,0
+MVO.US,D,20111222,000000,10.0389,10.2301,9.99148,10.2158,264277.83243912,0
+MVO.US,D,20111223,000000,10.1363,10.2998,10.0818,10.2069,233552.4830275,0
+MVO.US,D,20111227,000000,10.1685,10.2078,10.1149,10.1685,133254.3099482,0
+MVO.US,D,20111228,000000,10.1685,10.2087,9.98615,10.0505,133961.35993466,0
+MVO.US,D,20111229,000000,10.1685,10.3866,10.1184,10.2543,183860.96522909,0
+MVO.US,D,20111230,000000,10.1837,10.4241,10.1837,10.3365,124758.52261089,0
+MVO.US,D,20120103,000000,10.4545,10.8282,10.4411,10.6029,342054.44969971,0
+MVO.US,D,20120104,000000,10.6664,10.9202,10.5207,10.8692,298980.33802457,0
+MVO.US,D,20120105,000000,10.8692,10.8692,10.6118,10.6968,284957.9257931,0
+MVO.US,D,20120106,000000,10.8219,10.8719,10.7084,10.762,200483.35241077,0
+MVO.US,D,20120109,000000,10.737,10.8344,10.6324,10.754,439110.4853411,0
+MVO.US,D,20120110,000000,10.7575,11.0186,10.7567,11.0033,625066.86928007,0
+MVO.US,D,20120111,000000,11.0033,11.1821,10.9703,11.0856,566339.2079047,0
+MVO.US,D,20120112,000000,11.0954,11.1249,10.771,10.8174,348227.7120815,0
+MVO.US,D,20120113,000000,11.1079,11.1079,10.7826,10.8747,180255.23404815,0
+MVO.US,D,20120117,000000,10.9578,11.0588,10.8594,10.9434,223544.14571916,0
+MVO.US,D,20120118,000000,10.8246,11.0382,10.7987,11.0186,253959.60138671,0
+MVO.US,D,20120119,000000,11.0096,11.0096,10.947,10.9721,106225.31046581,0
+MVO.US,D,20120120,000000,10.9417,11.0096,10.7772,10.9238,212651.99592775,0
+MVO.US,D,20120123,000000,10.8898,11.1553,10.8371,11.116,305905.40039196,0
+MVO.US,D,20120124,000000,11.116,11.1616,10.9783,11.1553,153491.37831067,0
+MVO.US,D,20120125,000000,11.1428,11.2947,11.0874,11.2385,198885.77744137,0
+MVO.US,D,20120126,000000,11.3278,11.4628,11.1392,11.1794,210845.21471235,0
+MVO.US,D,20120127,000000,11.082,11.1696,10.8531,10.9032,221478.93325872,0
+MVO.US,D,20120130,000000,10.9032,11.0239,10.7844,10.965,127229.84131357,0
+MVO.US,D,20120131,000000,11.0463,11.1195,10.9711,10.9855,62510.155052941,0
+MVO.US,D,20120201,000000,11.1195,11.1195,10.9595,11.0481,76443.067286127,0
+MVO.US,D,20120202,000000,11.0275,11.1616,10.9998,11.074,129112.69752752,0
+MVO.US,D,20120203,000000,11.1696,11.1696,11.0088,11.0212,113194.00408236,0
+MVO.US,D,20120206,000000,11.0954,11.1079,10.9998,11.0337,106532.96670991,0
+MVO.US,D,20120207,000000,10.9917,11.0239,10.7995,10.8407,231504.05181673,0
+MVO.US,D,20120208,000000,10.8183,10.9193,10.644,10.6485,217446.95833593,0
+MVO.US,D,20120209,000000,10.6905,10.7575,10.6055,10.7119,201229.55864649,0
+MVO.US,D,20120210,000000,10.6852,10.6852,10.4769,10.5484,260518.83251111,0
+MVO.US,D,20120213,000000,10.5582,10.6306,10.4724,10.5323,398751.57986397,0
+MVO.US,D,20120214,000000,10.5117,10.5546,10.1622,10.2445,490101.99061463,0
+MVO.US,D,20120215,000000,10.2293,10.2918,10.1059,10.1622,364452.94302079,0
+MVO.US,D,20120216,000000,10.1479,10.3169,10.1139,10.2668,276767.55719994,0
+MVO.US,D,20120217,000000,10.2517,10.4751,10.223,10.3866,238800.53917701,0
+MVO.US,D,20120221,000000,10.5162,10.9676,10.5162,10.9069,378960.89274297,0
+MVO.US,D,20120222,000000,10.9122,10.9703,10.644,10.8317,241293.11412928,0
+MVO.US,D,20120223,000000,10.8719,10.9703,10.8415,10.9032,136009.79114543,0
+MVO.US,D,20120224,000000,10.9917,11.0186,10.9032,10.9417,130367.93500347,0
+MVO.US,D,20120227,000000,10.9032,11.0025,10.8934,10.9417,115120.49154546,0
+MVO.US,D,20120228,000000,11.0033,11.0033,10.7844,10.8898,165687.9905771,0
+MVO.US,D,20120229,000000,10.888,11.1588,10.7987,11.1588,193694.77754077,0
+MVO.US,D,20120301,000000,11.1588,11.2224,10.9595,11.2027,154793.60328572,0
+MVO.US,D,20120302,000000,11.1741,11.2984,11.1455,11.2966,235897.3829826,0
+MVO.US,D,20120305,000000,11.3019,11.394,11.1133,11.394,164577.07184838,0
+MVO.US,D,20120306,000000,11.2626,11.3251,11.1741,11.3233,175283.50914334,0
+MVO.US,D,20120307,000000,11.3457,11.588,11.3055,11.588,144152.05348952,0
+MVO.US,D,20120308,000000,11.6023,11.6023,11.3457,11.5709,155021.82828136,0
+MVO.US,D,20120309,000000,11.6273,11.8024,11.5146,11.7095,226251.52066733,0
+MVO.US,D,20120312,000000,11.756,11.756,11.4351,11.6147,204997.50857433,0
+MVO.US,D,20120313,000000,11.5576,11.6353,11.0793,11.1804,635043.88158902,0
+MVO.US,D,20120314,000000,11.1696,11.2607,10.7987,10.8988,280966.22586954,0
+MVO.US,D,20120315,000000,10.8898,11.0033,10.7933,10.8773,147256.58468006,0
+MVO.US,D,20120316,000000,10.8773,10.8773,10.6654,10.8076,158851.30945802,0
+MVO.US,D,20120319,000000,10.8076,11.1588,10.8076,11.1392,192286.27131775,0
+MVO.US,D,20120320,000000,11.0481,11.276,10.9032,11.2491,206964.27103667,0
+MVO.US,D,20120321,000000,11.2242,11.2966,11.1303,11.2652,166813.45305554,0
+MVO.US,D,20120322,000000,11.1392,11.2018,10.8747,10.9238,162554.37188711,0
+MVO.US,D,20120323,000000,10.9301,11.233,10.9238,11.1937,89945.260777563,0
+MVO.US,D,20120326,000000,11.3019,11.3761,11.0856,11.1759,167209.49054796,0
+MVO.US,D,20120327,000000,11.1588,11.3305,11.107,11.2813,142613.77226897,0
+MVO.US,D,20120328,000000,11.3019,11.3055,11.04,11.1124,218679.82081232,0
+MVO.US,D,20120329,000000,11.1079,11.1079,10.88,10.9122,203745.6273483,0
+MVO.US,D,20120330,000000,10.9328,11.0088,10.7969,11.0007,174884.11540099,0
+MVO.US,D,20120402,000000,11.0471,11.4923,11.04,11.4386,226555.8206615,0
+MVO.US,D,20120403,000000,11.461,11.4923,11.3886,11.461,194605.44002333,0
+MVO.US,D,20120404,000000,11.3948,11.4503,11.1991,11.4351,192568.19631235,0
+MVO.US,D,20120405,000000,11.3824,11.4923,11.2966,11.4172,113940.21031806,0
+MVO.US,D,20120409,000000,11.4431,11.478,11.2224,11.4351,373753.11159269,0
+MVO.US,D,20120410,000000,11.4753,11.5477,11.3028,11.3626,417990.72324555,0
+MVO.US,D,20120411,000000,11.4351,11.5477,11.3689,11.4923,457999.45997938,0
+MVO.US,D,20120412,000000,11.5209,11.6979,11.3028,11.6514,213632.02090898,0
+MVO.US,D,20120413,000000,11.5209,11.6442,11.385,11.5897,198562.45869756,0
+MVO.US,D,20120416,000000,11.5432,11.6157,11.3251,11.3985,257414.30132055,0
+MVO.US,D,20120417,000000,11.4923,11.4923,11.2045,11.2107,243106.60784455,0
+MVO.US,D,20120418,000000,11.1714,11.2081,11.0337,11.0624,212995.45217117,0
+MVO.US,D,20120419,000000,11.1294,11.1294,10.9328,11.006,165319.92183415,0
+MVO.US,D,20120420,000000,11.0883,11.191,11.006,11.0901,194643.47752261,0
+MVO.US,D,20120423,000000,11.0292,11.1329,10.964,11.0659,125128.8288538,0
+MVO.US,D,20120424,000000,11.1384,11.1625,11.0033,11.0785,142592.51601938,0
+MVO.US,D,20120425,000000,11.1517,11.1588,11.0033,11.1588,156309.5095067,0
+MVO.US,D,20120426,000000,11.1651,11.36,11.0883,11.3028,145156.69097027,0
+MVO.US,D,20120427,000000,11.2572,11.2572,11.1079,11.1651,92774.579473382,0
+MVO.US,D,20120430,000000,11.1258,11.1804,11.1124,11.1588,85073.104620864,0
+MVO.US,D,20120501,000000,11.2009,11.2572,11.1133,11.1651,322760.48756919,0
+MVO.US,D,20120502,000000,11.1142,11.1955,11.1079,11.1482,126108.85383504,0
+MVO.US,D,20120503,000000,11.191,11.2607,11.0508,11.1482,195409.82125794,0
+MVO.US,D,20120504,000000,11.1267,11.2385,10.9605,11.1884,158851.30945802,0
+MVO.US,D,20120507,000000,11.1884,11.1884,10.9578,10.9828,236310.2017247,0
+MVO.US,D,20120508,000000,10.9247,10.9783,10.6485,10.678,248012.3265006,0
+MVO.US,D,20120509,000000,10.6226,10.6226,10.3776,10.4545,288844.46321868,0
+MVO.US,D,20120510,000000,10.5046,10.813,10.4867,10.8005,159899.57818795,0
+MVO.US,D,20120511,000000,10.7441,10.813,10.6226,10.6315,115275.99779249,0
+MVO.US,D,20120514,000000,10.4938,10.4965,10.3499,10.3499,219301.84580041,0
+MVO.US,D,20120515,000000,10.3669,10.4241,10.1005,10.1559,449383.96639437,0
+MVO.US,D,20120516,000000,10.105,10.1586,9.79577,9.79577,478319.31584026,0
+MVO.US,D,20120517,000000,9.82349,9.85834,9.59912,9.64026,292492.70689881,0
+MVO.US,D,20120518,000000,9.7832,9.79311,9.32827,9.42391,344498.9184029,0
+MVO.US,D,20120521,000000,9.52045,9.94148,9.39709,9.94148,282218.10709557,0
+MVO.US,D,20120522,000000,10.0398,10.2955,10.0398,10.173,275115.16348159,0
+MVO.US,D,20120523,000000,10.1265,10.1265,9.85472,10.0022,192976.54005454,0
+MVO.US,D,20120524,000000,10.063,10.063,9.7234,9.82349,260349.90126434,0
+MVO.US,D,20120525,000000,9.88872,9.97272,9.69387,9.84044,278320.3821702,0
+MVO.US,D,20120529,000000,9.98434,10.1944,9.96824,10.0728,217326.13333824,0
+MVO.US,D,20120530,000000,10.063,10.063,9.77254,9.83777,187651.2901565,0
+MVO.US,D,20120531,000000,9.95929,9.96824,9.66883,9.72692,142270.31602555,0
+MVO.US,D,20120601,000000,9.62416,9.69387,8.96089,9.01542,683482.39941142,0
+MVO.US,D,20120604,000000,8.93497,8.97251,8.52469,8.79643,585112.95129518,0
+MVO.US,D,20120605,000000,8.71419,9.05118,8.58101,9.01631,337031.26229591,0
+MVO.US,D,20120606,000000,9.19329,9.53207,9.1343,9.52045,218592.55831398,0
+MVO.US,D,20120607,000000,9.72064,9.72064,9.30771,9.39709,203614.73360081,0
+MVO.US,D,20120608,000000,9.32559,9.38726,9.12357,9.33631,120685.1539389,0
+MVO.US,D,20120611,000000,9.45431,9.50614,9.15397,9.19329,214276.42089664,0
+MVO.US,D,20120612,000000,9.27016,9.30146,9.12715,9.22816,176336.25287319,0
+MVO.US,D,20120613,000000,9.25139,9.25139,8.95821,9.01005,281560.28210816,0
+MVO.US,D,20120614,000000,9.01005,9.11195,8.85542,8.86972,192086.01507159,0
+MVO.US,D,20120615,000000,9.08067,9.08067,8.86972,8.98056,221855.95200149,0
+MVO.US,D,20120618,000000,8.98503,8.98503,8.85542,8.96268,213351.21466436,0
+MVO.US,D,20120619,000000,9.13877,9.32827,8.95821,9.30413,241878.22036807,0
+MVO.US,D,20120620,000000,9.22011,9.44,9.21385,9.24246,217874.32082774,0
+MVO.US,D,20120621,000000,9.20402,9.22995,8.78481,8.82413,616324.95694747,0
+MVO.US,D,20120622,000000,8.97251,9.01274,8.78748,8.80894,307357.53786415,0
+MVO.US,D,20120625,000000,8.72671,8.78212,8.55509,8.58548,271991.6135414,0
+MVO.US,D,20120626,000000,8.68379,8.75889,8.5953,8.69363,177970.74659189,0
+MVO.US,D,20120627,000000,8.72849,9.03687,8.72849,9.0181,139680.40982515,0
+MVO.US,D,20120628,000000,9.00202,9.25944,8.85542,9.02882,226590.50191083,0
+MVO.US,D,20120629,000000,9.28805,9.28805,9.12626,9.18346,191156.33383939,0
+MVO.US,D,20120702,000000,9.1781,9.38726,9.15397,9.36044,171844.4717092,0
+MVO.US,D,20120703,000000,9.39709,9.95577,9.39709,9.89139,241397.15787728,0
+MVO.US,D,20120705,000000,9.96377,10.214,9.91377,10.0112,475035.78465314,0
+MVO.US,D,20120706,000000,10.1426,10.214,9.8851,9.99776,526211.88367313,0
+MVO.US,D,20120709,000000,10.046,10.1659,10.0147,10.1292,476135.51588208,0
+MVO.US,D,20120710,000000,10.139,10.2275,10.0791,10.1738,398294.01112273,0
+MVO.US,D,20120711,000000,10.2963,10.3956,10.1846,10.2686,422349.37316207,0
+MVO.US,D,20120712,000000,9.9111,10.0997,9.6554,10.0228,427397.17306541,0
+MVO.US,D,20120713,000000,10.0004,10.1792,9.95577,10.088,226310.81441618,0
+MVO.US,D,20120716,000000,10.0532,10.2677,10.0281,10.2195,143155.2472586,0
+MVO.US,D,20120717,000000,10.1586,10.2918,10.0603,10.2462,167034.9655513,0
+MVO.US,D,20120718,000000,10.2838,10.3088,10.1292,10.2373,137534.64736624,0
+MVO.US,D,20120719,000000,10.2221,10.3258,10.1863,10.3115,105935.55422135,0
+MVO.US,D,20120720,000000,10.2918,10.4241,10.2605,10.3375,191244.71508769,0
+MVO.US,D,20120723,000000,10.181,10.2918,10.0862,10.2248,106403.1917124,0
+MVO.US,D,20120724,000000,10.2257,10.2373,10.0004,10.0398,194788.91501982,0
+MVO.US,D,20120725,000000,10.2257,10.2257,9.8851,10.046,180388.36529559,0
+MVO.US,D,20120726,000000,10.2114,10.2257,10.0603,10.1586,195357.24000894,0
+MVO.US,D,20120727,000000,10.2275,10.2275,9.97815,10.1059,139787.80982309,0
+MVO.US,D,20120730,000000,10.1202,10.2257,10.0004,10.1863,125480.11634707,0
+MVO.US,D,20120731,000000,10.1202,10.1944,9.80473,9.80473,264513.88868461,0
+MVO.US,D,20120801,000000,9.98167,10.0603,9.23977,9.52579,373176.95535373,0
+MVO.US,D,20120802,000000,9.48648,9.56779,9.25497,9.33363,259942.67627214,0
+MVO.US,D,20120803,000000,9.46145,9.70902,9.4105,9.70454,208282.15851143,0
+MVO.US,D,20120806,000000,9.70902,9.91729,9.62683,9.68673,179749.55905783,0
+MVO.US,D,20120807,000000,9.74749,9.98529,9.70187,9.87177,183290.40274001,0
+MVO.US,D,20120808,000000,9.93786,9.96558,9.80558,9.80558,117986.72899057,0
+MVO.US,D,20120809,000000,9.77873,9.99148,9.71178,9.94148,191028.79634183,0
+MVO.US,D,20120810,000000,9.81806,10.0318,9.79482,9.95929,154098.85954903,0
+MVO.US,D,20120813,000000,9.95929,10.0532,9.86634,9.92358,222388.4769913,0
+MVO.US,D,20120814,000000,10.0318,10.046,9.89501,9.93701,124845.78510923,0
+MVO.US,D,20120815,000000,9.94148,10.1659,9.90663,10.021,169978.39674495,0
+MVO.US,D,20120816,000000,10.0344,10.1703,10.021,10.1363,173147.81543425,0
+MVO.US,D,20120817,000000,10.1792,10.1846,10.0701,10.1363,105475.74798016,0
+MVO.US,D,20120820,000000,10.1738,10.1846,10.1059,10.1703,195635.80875361,0
+MVO.US,D,20120821,000000,10.1846,10.1918,9.91996,9.92358,232854.38304088,0
+MVO.US,D,20120822,000000,9.9611,10.0175,9.79482,9.82253,170693.27798125,0
+MVO.US,D,20120823,000000,9.90215,9.90215,9.57055,9.58388,243334.83284017,0
+MVO.US,D,20120824,000000,9.54369,9.69473,9.54369,9.62864,188812.55263427,0
+MVO.US,D,20120827,000000,9.64378,9.68673,9.50078,9.50078,201432.05239261,0
+MVO.US,D,20120828,000000,9.56426,9.56426,9.45877,9.52045,135082.34741319,0
+MVO.US,D,20120829,000000,9.5794,9.59198,9.45877,9.52045,181531.72777369,0
+MVO.US,D,20120830,000000,9.5356,9.56426,9.37206,9.37206,381962.49893548,0
+MVO.US,D,20120831,000000,9.45788,9.46682,9.36044,9.42034,196295.87124096,0
+MVO.US,D,20120904,000000,9.45967,9.46145,9.08067,9.08246,496411.74049379,0
+MVO.US,D,20120905,000000,9.11821,9.22279,8.85274,9.18703,607971.25085745,0
+MVO.US,D,20120906,000000,9.22637,9.43642,9.21385,9.27464,170345.34673791,0
+MVO.US,D,20120907,000000,9.32023,9.35598,9.21743,9.34614,163593.69061721,0
+MVO.US,D,20120910,000000,9.40246,9.75197,9.39083,9.71797,332032.68739163,0
+MVO.US,D,20120911,000000,9.77873,9.88339,9.72692,9.7654,277438.80718709,0
+MVO.US,D,20120912,000000,9.83596,9.85834,9.73054,9.8092,166826.87805529,0
+MVO.US,D,20120913,000000,9.7654,9.96824,9.7654,9.89948,154503.84704127,0
+MVO.US,D,20120914,000000,9.98795,10.0479,9.9611,10.0281,153427.60956189,0
+MVO.US,D,20120917,000000,10.0567,10.2356,10.0398,10.1059,231188.56432277,0
+MVO.US,D,20120918,000000,10.1738,10.214,10.1023,10.1765,164382.4093521,0
+MVO.US,D,20120919,000000,10.1936,10.2248,9.93605,9.94948,309196.76282893,0
+MVO.US,D,20120920,000000,9.91996,9.92358,9.77873,9.82253,149585.82213546,0
+MVO.US,D,20120921,000000,9.82168,9.97272,9.78768,9.81368,195297.94626008,0
+MVO.US,D,20120924,000000,9.77873,9.98167,9.77873,9.93786,177550.09659994,0
+MVO.US,D,20120925,000000,9.91996,10.046,9.91996,9.99148,174114.41541573,0
+MVO.US,D,20120926,000000,10.0255,10.0291,9.79663,9.81901,172223.72795194,0
+MVO.US,D,20120927,000000,9.91824,9.92177,9.83596,9.92177,151295.27210273,0
+MVO.US,D,20120928,000000,9.96377,10.054,9.88691,10.0147,85558.642111566,0
+MVO.US,D,20121001,000000,10.0479,10.0603,9.97453,9.99776,144056.95974134,0
+MVO.US,D,20121002,000000,10.038,10.1372,10.0219,10.1184,190941.5338435,0
+MVO.US,D,20121003,000000,10.1712,10.1783,10.0595,10.1238,165977.74682155,0
+MVO.US,D,20121004,000000,10.1292,10.3115,10.1292,10.3115,199441.79618072,0
+MVO.US,D,20121005,000000,10.3204,10.3204,9.55083,9.69835,683670.34940782,0
+MVO.US,D,20121008,000000,9.64826,9.94053,9.55893,9.84853,409828.32340186,0
+MVO.US,D,20121009,000000,9.98529,10.0031,9.86634,9.92891,252164.0076711,0
+MVO.US,D,20121010,000000,9.97453,9.97453,9.65721,9.73054,480419.20955005,0
+MVO.US,D,20121011,000000,9.69835,9.80111,9.58036,9.64826,295073.66309939,0
+MVO.US,D,20121012,000000,9.69473,9.69473,9.39799,9.46682,253262.62015007,0
+MVO.US,D,20121015,000000,9.55169,9.6054,9.46682,9.47486,336585.99980443,0
+MVO.US,D,20121016,000000,9.5455,9.5455,9.35241,9.36044,324874.92502869,0
+MVO.US,D,20121017,000000,9.36044,9.52224,9.36044,9.50078,207192.4960323,0
+MVO.US,D,20121018,000000,9.51687,9.59198,9.47933,9.51062,148278.0034105,0
+MVO.US,D,20121019,000000,9.56331,9.56331,9.35241,9.39262,279105.74465517,0
+MVO.US,D,20121022,000000,9.40603,9.40603,9.17005,9.20134,522466.30874486,0
+MVO.US,D,20121023,000000,9.19866,9.19866,8.90458,8.92156,490923.1530989,0
+MVO.US,D,20121024,000000,9.02167,9.03777,8.60693,8.7124,494842.13427385,0
+MVO.US,D,20121025,000000,8.85274,8.90637,8.60693,8.78481,318230.66890594,0
+MVO.US,D,20121026,000000,8.83486,9.07531,8.83486,9.03777,267850.00112071,0
+MVO.US,D,20121031,000000,9.02346,9.02346,8.60961,8.65073,688932.94930704,0
+MVO.US,D,20121101,000000,8.60871,8.68022,8.36711,8.40241,665329.56225905,0
+MVO.US,D,20121102,000000,8.36371,8.40241,8.09644,8.13113,829436.75911642,0
+MVO.US,D,20121105,000000,8.06748,8.09644,7.78708,7.88166,690508.14927688,0
+MVO.US,D,20121106,000000,7.85841,8.1154,7.8425,8.10467,426451.82933352,0
+MVO.US,D,20121107,000000,8.08564,8.11048,7.88166,7.89148,368870.88668618,0
+MVO.US,D,20121108,000000,7.88818,7.99723,7.63897,7.64452,347248.80585024,0
+MVO.US,D,20121109,000000,7.5748,7.5748,7.14476,7.34534,1200356.0770134,0
+MVO.US,D,20121112,000000,7.34534,7.408,7.21189,7.33837,293073.3381377,0
+MVO.US,D,20121113,000000,7.25318,7.30467,7.15298,7.27875,348791.5620707,0
+MVO.US,D,20121114,000000,7.27723,7.32765,7.08737,7.10731,674610.71208131,0
+MVO.US,D,20121115,000000,7.09774,7.11026,6.42949,6.47115,931984.73840264,0
+MVO.US,D,20121116,000000,6.40501,7.40943,6.32796,7.33309,1176961.8962114,0
+MVO.US,D,20121119,000000,7.64452,7.99723,7.59616,7.70467,570003.11408453,0
+MVO.US,D,20121120,000000,7.73319,7.78145,7.43097,7.53832,382638.22392254,0
+MVO.US,D,20121121,000000,7.62556,7.6564,7.44616,7.62556,183753.56523114,0
+MVO.US,D,20121123,000000,7.71102,7.77519,7.62941,7.7356,53658.605222446,0
+MVO.US,D,20121126,000000,7.7499,7.97658,7.71415,7.88166,266412.40739824,0
+MVO.US,D,20121127,000000,7.88818,7.96416,7.80603,7.89729,268055.85111677,0
+MVO.US,D,20121128,000000,7.86172,7.96165,7.73953,7.82435,279723.29464334,0
+MVO.US,D,20121129,000000,7.82435,7.88166,7.59929,7.65872,247562.58900922,0
+MVO.US,D,20121130,000000,7.68098,7.7768,7.60804,7.75696,146783.35343912,0
+MVO.US,D,20121203,000000,7.75696,7.82749,7.62556,7.63897,208999.2772477,0
+MVO.US,D,20121204,000000,7.63504,7.70226,7.22655,7.28018,260528.90126091,0
+MVO.US,D,20121205,000000,7.16702,7.27875,7.10508,7.15012,297046.01931162,0
+MVO.US,D,20121206,000000,7.09408,7.12724,6.94015,6.99763,328085.73746721,0
+MVO.US,D,20121207,000000,7.01604,7.12939,6.91665,7.11026,293704.31312561,0
+MVO.US,D,20121210,000000,7.1015,7.3078,7.1015,7.17068,197510.8337177,0
+MVO.US,D,20121211,000000,7.21189,7.25318,7.04626,7.09408,324311.07503949,0
+MVO.US,D,20121212,000000,7.11688,7.16478,7.05064,7.14262,195659.30250315,0
+MVO.US,D,20121213,000000,7.13975,7.15298,6.88993,6.98109,230008.28309538,0
+MVO.US,D,20121214,000000,6.96831,7.06538,6.85488,6.86847,211281.52720399,0
+MVO.US,D,20121217,000000,6.85614,6.93014,6.65377,6.67808,399138.66735656,0
+MVO.US,D,20121218,000000,6.66208,6.93748,6.63991,6.82181,317157.78767648,0
+MVO.US,D,20121219,000000,6.82181,6.99763,6.65377,6.95107,320316.018866,0
+MVO.US,D,20121220,000000,6.94015,6.96385,6.85488,6.89931,213351.21466436,0
+MVO.US,D,20121221,000000,6.75522,6.86847,6.71348,6.79133,197913.58370998,0
+MVO.US,D,20121224,000000,6.73851,6.7823,6.63991,6.65654,173246.26543236,0
+MVO.US,D,20121226,000000,6.65377,6.65377,6.44004,6.49698,462700.44738936,0
+MVO.US,D,20121227,000000,6.46856,6.55607,6.44863,6.46856,319661.55012853,0
+MVO.US,D,20121228,000000,6.4884,6.76488,6.4547,6.68022,470293.40349396,0
+MVO.US,D,20121231,000000,6.68281,6.85399,6.5693,6.7857,471652.68471792,0
+MVO.US,D,20130102,000000,6.86489,7.25318,6.86489,7.2126,577250.37644574,0
+MVO.US,D,20130103,000000,7.28188,7.67223,7.23317,7.6564,498329.27795707,0
+MVO.US,D,20130104,000000,7.6564,8.36193,7.63897,8.0303,1033165.605215,0
+MVO.US,D,20130107,000000,7.99473,7.99473,7.72371,7.90883,530098.4210987,0
+MVO.US,D,20130108,000000,7.86672,7.88166,7.59616,7.616,400553.88607946,0
+MVO.US,D,20130109,000000,7.71263,7.92205,7.62467,7.87826,365072.73050892,0
+MVO.US,D,20130110,000000,7.97247,7.97247,7.76563,7.78316,319460.17513239,0
+MVO.US,D,20130111,000000,7.73408,7.90972,7.64452,7.66829,363277.1367933,0
+MVO.US,D,20130114,000000,7.70226,7.76099,7.64452,7.70467,214519.18964199,0
+MVO.US,D,20130115,000000,7.71504,7.73238,7.64612,7.66829,186481.07767892,0
+MVO.US,D,20130116,000000,7.66981,7.76099,7.66981,7.67223,100855.31056864,0
+MVO.US,D,20130117,000000,7.74821,7.74821,7.50587,7.64282,408038.32343613,0
+MVO.US,D,20130118,000000,7.61761,7.69913,7.56532,7.64612,203566.62735173,0
+MVO.US,D,20130122,000000,7.71808,7.89729,7.68966,7.87245,367893.09920491,0
+MVO.US,D,20130123,000000,7.89729,7.89729,7.66266,7.67544,238670.7641795,0
+MVO.US,D,20130124,000000,7.67223,7.76099,7.61519,7.66981,229606.65185307,0
+MVO.US,D,20130125,000000,7.75463,7.79101,7.66266,7.69913,194113.19003277,0
+MVO.US,D,20130128,000000,7.68966,7.74821,7.62941,7.70226,247546.92650952,0
+MVO.US,D,20130129,000000,7.74042,7.80532,7.69913,7.73873,158880.39695746,0
+MVO.US,D,20130130,000000,7.77913,7.82042,7.64452,7.68098,143385.70975419,0
+MVO.US,D,20130131,000000,7.68966,7.70467,7.62941,7.65872,140019.39106865,0
+MVO.US,D,20130201,000000,7.69198,7.70467,7.49587,7.62074,262117.5262305,0
+MVO.US,D,20130204,000000,7.62074,7.66427,7.57077,7.60563,163868.90311193,0
+MVO.US,D,20130205,000000,7.60563,7.69198,7.53832,7.68098,171644.21546304,0
+MVO.US,D,20130206,000000,7.65872,7.76563,7.64925,7.73873,217580.08958338,0
+MVO.US,D,20130207,000000,7.71745,7.73408,7.65238,7.69359,113877.56031926,0
+MVO.US,D,20130208,000000,7.74042,7.87575,7.71808,7.86584,250228.57020817,0
+MVO.US,D,20130211,000000,7.90552,7.90552,7.76331,7.82042,114254.57906204,0
+MVO.US,D,20130212,000000,7.86091,7.86091,7.80684,7.82588,99602.310592632,0
+MVO.US,D,20130213,000000,7.82042,7.86423,7.69198,7.70789,155972.76576314,0
+MVO.US,D,20130214,000000,7.73238,7.86091,7.73238,7.86091,112890.82283816,0
+MVO.US,D,20130215,000000,7.90141,7.90552,7.74042,7.76957,127360.73506106,0
+MVO.US,D,20130219,000000,7.76099,7.86091,7.68966,7.6952,146571.90969317,0
+MVO.US,D,20130220,000000,7.6952,7.72612,7.40568,7.42177,248326.69524459,0
+MVO.US,D,20130221,000000,7.41559,7.52733,7.39423,7.44233,183746.85273128,0
+MVO.US,D,20130222,000000,7.45466,7.70226,7.39799,7.6556,191342.04633583,0
+MVO.US,D,20130225,000000,7.75463,7.7768,7.64612,7.66829,122600.45390222,0
+MVO.US,D,20130226,000000,7.66829,7.7466,7.64452,7.71745,55514.611436904,0
+MVO.US,D,20130227,000000,7.70226,7.80049,7.70226,7.77519,66895.65496896,0
+MVO.US,D,20130228,000000,7.7768,7.81953,7.74346,7.74346,118250.75398552,0
+MVO.US,D,20130301,000000,7.70789,7.75777,7.68966,7.6952,114689.77280371,0
+MVO.US,D,20130304,000000,7.66266,7.72612,7.61761,7.63504,121770.34141812,0
+MVO.US,D,20130305,000000,7.62467,7.7221,7.61761,7.64452,169237.78425912,0
+MVO.US,D,20130306,000000,7.65872,7.79343,7.64452,7.76099,120581.11019089,0
+MVO.US,D,20130307,000000,7.80049,8.03862,7.76331,8.00384,231146.05182359,0
+MVO.US,D,20130308,000000,7.99723,8.02038,7.90972,7.94351,126852.82257079,0
+MVO.US,D,20130311,000000,7.94351,8.07991,7.94351,8.0716,143752.65974716,0
+MVO.US,D,20130312,000000,8.07991,8.18548,8.02699,8.165,151859.12209192,0
+MVO.US,D,20130313,000000,8.19147,8.23107,8.05756,8.10386,95946.235662645,0
+MVO.US,D,20130314,000000,8.13363,8.17904,8.0716,8.1154,99047.410603258,0
+MVO.US,D,20130315,000000,8.12701,8.17484,8.06909,8.09716,95071.373179399,0
+MVO.US,D,20130318,000000,8.08733,8.13194,8.0245,8.06248,143722.45349774,0
+MVO.US,D,20130319,000000,8.20013,8.20013,8.0716,8.16009,254821.03887022,0
+MVO.US,D,20130320,000000,8.15919,8.20013,8.08403,8.12701,116277.2790233,0
+MVO.US,D,20130321,000000,8.12701,8.12701,8.06909,8.10798,68422.748689715,0
+MVO.US,D,20130322,000000,8.09805,8.23026,8.09805,8.21729,131205.87873743,0
+MVO.US,D,20130325,000000,8.20013,8.26896,8.15669,8.25948,136203.33489173,0
+MVO.US,D,20130326,000000,8.20013,8.32581,8.13194,8.31115,201776.62738601,0
+MVO.US,D,20130327,000000,8.20264,8.34127,8.20264,8.28881,116678.91026562,0
+MVO.US,D,20130328,000000,8.24403,8.34127,8.20871,8.30167,129329.73502336,0
+MVO.US,D,20130401,000000,8.33269,8.48769,8.31893,8.42735,193127.57130164,0
+MVO.US,D,20130402,000000,8.4934,8.5676,8.43862,8.4808,274179.8884995,0
+MVO.US,D,20130403,000000,8.52827,8.52827,8.14105,8.19575,155527.50327167,0
+MVO.US,D,20130404,000000,8.23455,8.23455,7.95423,7.99473,186245.02143343,0
+MVO.US,D,20130405,000000,7.93699,8.01537,7.70386,7.97909,227257.27689806,0
+MVO.US,D,20130408,000000,8.2139,8.34556,8.08071,8.24742,373227.29910276,0
+MVO.US,D,20130409,000000,8.4934,8.75441,8.30338,8.61319,599478.81977007,0
+MVO.US,D,20130410,000000,8.6704,8.78659,8.58994,8.65341,524513.62120565,0
+MVO.US,D,20130411,000000,8.75889,8.75889,8.49699,8.51576,328410.174961,0
+MVO.US,D,20130412,000000,8.49699,8.58548,8.22249,8.35245,255059.33261565,0
+MVO.US,D,20130415,000000,8.5095,8.5095,7.89319,7.95755,409940.19839971,0
+MVO.US,D,20130416,000000,7.99151,8.39902,7.97247,8.31973,328591.41245753,0
+MVO.US,D,20130417,000000,8.32751,8.3318,8.07741,8.1112,122871.19139704,0
+MVO.US,D,20130418,000000,8.17663,8.20094,7.99884,8.13274,88351.042058092,0
+MVO.US,D,20130419,000000,8.165,8.23285,8.06587,8.17663,132782.19745724,0
+MVO.US,D,20130422,000000,8.17663,8.44889,8.14847,8.32411,175497.19038926,0
+MVO.US,D,20130423,000000,8.43084,8.43084,8.34556,8.40411,135025.29116429,0
+MVO.US,D,20130424,000000,8.40411,8.55509,8.38007,8.55509,176477.21537049,0
+MVO.US,D,20130425,000000,8.65966,8.73207,8.40411,8.44889,300820.68173933,0
+MVO.US,D,20130426,000000,8.4825,8.4825,8.23794,8.34905,219418.19579818,0
+MVO.US,D,20130429,000000,8.36193,8.42136,8.23794,8.24403,314019.69398657,0
+MVO.US,D,20130430,000000,8.23714,8.24313,8.13023,8.20952,221289.86451233,0
+MVO.US,D,20130501,000000,8.17484,8.23455,7.9857,8.17904,165350.12808357,0
+MVO.US,D,20130502,000000,8.13023,8.30087,8.13023,8.21989,190611.50259983,0
+MVO.US,D,20130503,000000,8.23026,8.39902,8.23026,8.25689,158573.85946334,0
+MVO.US,D,20130506,000000,8.24403,8.37318,8.15338,8.17904,185477.55894813,0
+MVO.US,D,20130507,000000,8.23285,8.35245,8.15919,8.23455,187361.53391206,0
+MVO.US,D,20130508,000000,8.25948,8.39902,8.25261,8.39902,152133.21583667,0
+MVO.US,D,20130509,000000,8.44889,8.56402,8.42136,8.46525,136466.2411367,0
+MVO.US,D,20130510,000000,8.5524,8.5524,8.38007,8.40929,89195.698291917,0
+MVO.US,D,20130513,000000,8.40161,8.51129,8.32751,8.4429,210140.40222584,0
+MVO.US,D,20130514,000000,8.4429,8.4934,8.3688,8.46525,195064.12751455,0
+MVO.US,D,20130515,000000,8.49028,8.49028,8.35853,8.42735,126894.21632,0
+MVO.US,D,20130516,000000,8.42735,8.44371,8.23285,8.43084,232817.46429158,0
+MVO.US,D,20130517,000000,8.43513,8.44889,8.35853,8.44371,117721.58524565,0
+MVO.US,D,20130520,000000,8.44889,8.5524,8.43513,8.5095,109572.6104017,0
+MVO.US,D,20130521,000000,8.50056,8.5095,8.42226,8.42735,102596.0855353,0
+MVO.US,D,20130522,000000,8.45578,8.59709,8.3318,8.39124,211159.58345633,0
+MVO.US,D,20130523,000000,8.37318,8.51755,8.30087,8.38007,140441.15981057,0
+MVO.US,D,20130524,000000,8.37059,8.44889,8.36193,8.38436,56079.580176085,0
+MVO.US,D,20130528,000000,8.46525,8.52469,8.42735,8.50771,141857.49728345,0
+MVO.US,D,20130529,000000,8.5095,8.54704,8.45667,8.52469,77895.20475832,0
+MVO.US,D,20130530,000000,8.5381,8.54078,8.33868,8.34905,170529.94048438,0
+MVO.US,D,20130531,000000,8.36371,8.42226,8.27415,8.27415,210025.17097805,0
+MVO.US,D,20130603,000000,8.26557,8.35853,8.22249,8.26985,104535.99799815,0
+MVO.US,D,20130604,000000,8.31973,8.39902,8.27415,8.37059,76497.886035078,0
+MVO.US,D,20130605,000000,8.34815,8.53363,8.29569,8.43862,248448.63899224,0
+MVO.US,D,20130606,000000,8.46784,8.52469,8.3284,8.47901,95059.066929634,0
+MVO.US,D,20130607,000000,8.50056,8.58816,8.46016,8.58816,96666.710648848,0
+MVO.US,D,20130610,000000,8.60156,8.84917,8.60156,8.63196,258610.24504765,0
+MVO.US,D,20130611,000000,8.5676,8.69274,8.55509,8.56134,57121.13640614,0
+MVO.US,D,20130612,000000,8.67754,8.67754,8.4808,8.50056,89473.148286603,0
+MVO.US,D,20130613,000000,8.45837,8.65341,8.45578,8.63196,109691.19789943,0
+MVO.US,D,20130614,000000,8.68558,8.71151,8.5095,8.58279,124194.67262169,0
+MVO.US,D,20130617,000000,8.70704,8.92603,8.65609,8.89654,204410.16483558,0
+MVO.US,D,20130618,000000,8.93318,9.09497,8.8143,9.06816,240477.5453949,0
+MVO.US,D,20130619,000000,9.05833,9.75282,9.05833,9.59198,914799.61998174,0
+MVO.US,D,20130620,000000,9.50526,9.61074,8.85899,8.96715,571321.00155929,0
+MVO.US,D,20130621,000000,9.02167,9.22547,8.90012,9.05118,162930.27187992,0
+MVO.US,D,20130624,000000,9.05297,9.07799,8.60156,8.89833,161120.13441457,0
+MVO.US,D,20130625,000000,8.96089,9.06458,8.84469,9.04759,110487.74788418,0
+MVO.US,D,20130626,000000,9.09854,9.34704,9.09497,9.33185,143406.96600378,0
+MVO.US,D,20130627,000000,9.35598,9.50526,9.33988,9.39709,216440.08335521,0
+MVO.US,D,20130628,000000,9.41587,9.50168,9.39709,9.47486,159864.89693862,0
+MVO.US,D,20130701,000000,9.60264,9.83692,9.47218,9.60264,271799.18854508,0
+MVO.US,D,20130702,000000,9.74568,9.80644,9.24424,9.37922,284908.70079405,0
+MVO.US,D,20130703,000000,9.38547,9.41229,9.12894,9.16916,159544.93444474,0
+MVO.US,D,20130705,000000,9.20223,9.45252,9.1629,9.44,152239.49708464,0
+MVO.US,D,20130708,000000,9.47396,9.49899,9.29251,9.41229,465623.74108338,0
+MVO.US,D,20130709,000000,9.50614,9.6554,9.41855,9.63035,202817.06486608,0
+MVO.US,D,20130710,000000,9.67064,9.67064,9.39083,9.49899,241808.8578694,0
+MVO.US,D,20130711,000000,9.35062,9.43464,9.24424,9.29877,228100.8143819,0
+MVO.US,D,20130712,000000,9.18793,9.27195,9.04759,9.11195,420837.94194102,0
+MVO.US,D,20130715,000000,9.11643,9.22995,8.97877,9.02436,130031.19125992,0
+MVO.US,D,20130716,000000,8.9743,8.98413,8.57475,8.79822,383533.2239054,0
+MVO.US,D,20130717,000000,8.73743,8.79017,8.64179,8.69184,173255.2154322,0
+MVO.US,D,20130718,000000,8.69989,8.76246,8.65341,8.74637,130265.01000545,0
+MVO.US,D,20130719,000000,8.66414,8.72849,8.51039,8.6257,184910.352709,0
+MVO.US,D,20130722,000000,8.62748,8.69989,8.57653,8.63911,99755.579339697,0
+MVO.US,D,20130723,000000,8.69989,8.69989,8.53363,8.60335,129945.04751158,0
+MVO.US,D,20130724,000000,8.59084,8.59084,8.42307,8.43173,90397.235768907,0
+MVO.US,D,20130725,000000,8.4842,8.55776,8.44121,8.4842,135524.25365474,0
+MVO.US,D,20130726,000000,8.49252,8.67576,8.49252,8.62927,150404.74711978,0
+MVO.US,D,20130729,000000,8.65341,8.67218,8.56224,8.60335,76061.573543434,0
+MVO.US,D,20130730,000000,8.66414,8.66592,8.56224,8.56491,65867.523738647,0
+MVO.US,D,20130731,000000,8.57475,8.60782,8.5524,8.56224,163262.54062355,0
+MVO.US,D,20130801,000000,8.67576,8.72313,8.59442,8.70972,127568.82255708,0
+MVO.US,D,20130802,000000,8.68648,8.74548,8.63464,8.67754,92640.329475953,0
+MVO.US,D,20130805,000000,8.6704,8.74637,8.61676,8.73296,168651.55927034,0
+MVO.US,D,20130806,000000,8.65609,8.73743,8.63196,8.63911,91198.260753568,0
+MVO.US,D,20130807,000000,8.59084,8.67576,8.4842,8.53363,163152.90312564,0
+MVO.US,D,20130808,000000,8.63196,8.65073,8.53363,8.56938,98232.960618854,0
+MVO.US,D,20130809,000000,8.50324,8.52469,8.42307,8.47133,69665.679915914,0
+MVO.US,D,20130812,000000,8.39124,8.43513,8.25689,8.26985,138884.97859038,0
+MVO.US,D,20130813,000000,8.25261,8.26806,8.22418,8.23973,61394.761324301,0
+MVO.US,D,20130814,000000,8.26985,8.63911,8.21301,8.25948,95292.885675157,0
+MVO.US,D,20130815,000000,8.21301,8.30517,8.08403,8.18377,236997.11421154,0
+MVO.US,D,20130816,000000,8.13023,8.30686,8.08733,8.24313,129923.79126198,0
+MVO.US,D,20130819,000000,8.17734,8.31544,8.14847,8.17242,110109.61039142,0
+MVO.US,D,20130820,000000,8.17242,8.31026,8.13363,8.23714,138322.24735115,0
+MVO.US,D,20130821,000000,8.25948,8.3284,8.10798,8.30087,137728.19111253,0
+MVO.US,D,20130822,000000,8.23455,8.5095,8.23455,8.42566,88601.642053293,0
+MVO.US,D,20130823,000000,8.51039,8.58279,8.42735,8.47302,89764.023281033,0
+MVO.US,D,20130826,000000,8.5381,8.58905,8.41618,8.45667,151482.10334914,0
+MVO.US,D,20130827,000000,8.33788,8.7705,8.33788,8.64804,265378.68241804,0
+MVO.US,D,20130828,000000,8.69363,8.74815,8.58905,8.70615,160777.79692113,0
+MVO.US,D,20130829,000000,8.67218,8.94481,8.65341,8.89475,183665.18398284,0
+MVO.US,D,20130830,000000,8.82324,8.89475,8.68648,8.70615,117696.97274612,0
+MVO.US,D,20130903,000000,8.6704,8.84022,8.41188,8.46615,185595.02769589,0
+MVO.US,D,20130904,000000,8.46784,8.54704,8.42307,8.42307,153029.33456951,0
+MVO.US,D,20130905,000000,8.42307,8.50771,8.42307,8.43173,114306.04156106,0
+MVO.US,D,20130906,000000,8.46784,8.48769,8.42307,8.42566,97315.585636422,0
+MVO.US,D,20130909,000000,8.35245,8.4816,8.35245,8.40929,114063.27281571,0
+MVO.US,D,20130910,000000,8.40929,8.47302,8.22418,8.29309,187056.1151679,0
+MVO.US,D,20130911,000000,8.32581,8.45068,8.28961,8.43513,82006.610929586,0
+MVO.US,D,20130912,000000,8.4816,8.72313,8.41618,8.56491,101409.09180803,0
+MVO.US,D,20130913,000000,8.57653,8.79822,8.54704,8.79822,147837.21591894,0
+MVO.US,D,20130916,000000,8.77318,8.87061,8.69184,8.86257,144620.80973054,0
+MVO.US,D,20130917,000000,8.78123,8.93497,8.75799,8.85095,79592.34847582,0
+MVO.US,D,20130918,000000,8.79822,9.03419,8.79822,8.96089,102220.1855425,0
+MVO.US,D,20130919,000000,9.02436,9.09497,8.93497,8.98861,132135.55996963,0
+MVO.US,D,20130920,000000,9.00738,9.01184,8.80805,8.90012,89169.96704241,0
+MVO.US,D,20130923,000000,8.90012,9.10123,8.90012,9.07084,186684.69017502,0
+MVO.US,D,20130924,000000,9.06458,9.08693,8.94928,9.04134,171103.85922339,0
+MVO.US,D,20130925,000000,8.98413,9.05743,8.94928,9.01184,79530.817226997,0
+MVO.US,D,20130926,000000,9.05385,9.10123,8.9743,9.10123,88655.342052265,0
+MVO.US,D,20130927,000000,9.10123,9.11374,8.91084,9.08693,145728.37220932,0
+MVO.US,D,20130930,000000,8.98413,9.02972,8.6704,9.02972,136169.77239237,0
+MVO.US,D,20131001,000000,8.97877,9.14861,8.9162,9.08067,85895.385855118,0
+MVO.US,D,20131002,000000,9.1048,9.21833,9.07084,9.14413,122930.4851459,0
+MVO.US,D,20131003,000000,9.14861,9.20939,8.94481,8.94928,69359.142421784,0
+MVO.US,D,20131004,000000,8.9591,9.12269,8.9591,9.00469,88161.973311713,0
+MVO.US,D,20131007,000000,9.14413,9.3229,9.1048,9.17542,296539.22557132,0
+MVO.US,D,20131008,000000,9.15933,9.28626,9.02436,9.2648,636613.48780896,0
+MVO.US,D,20131009,000000,9.28626,9.43106,9.05118,9.10123,323116.25006237,0
+MVO.US,D,20131010,000000,9.17452,9.20313,8.85899,9.09229,214412.90839403,0
+MVO.US,D,20131011,000000,9.04313,9.12626,8.95017,9.05654,116671.07901577,0
+MVO.US,D,20131014,000000,8.95017,9.01184,8.91084,8.93854,108742.4979176,0
+MVO.US,D,20131015,000000,8.78481,8.84112,8.66056,8.66056,257046.2325776,0
+MVO.US,D,20131016,000000,8.62212,8.70346,8.53721,8.54078,307243.42536634,0
+MVO.US,D,20131017,000000,8.45319,8.90369,8.37658,8.84469,165673.44682738,0
+MVO.US,D,20131018,000000,8.78748,8.90369,8.75889,8.86168,65352.898748502,0
+MVO.US,D,20131021,000000,8.85899,8.91889,8.69453,8.76961,86179.548349675,0
+MVO.US,D,20131022,000000,8.85274,8.85274,8.70704,8.74637,81893.617181751,0
+MVO.US,D,20131023,000000,8.70346,8.70883,8.5381,8.62748,138494.53484786,0
+MVO.US,D,20131024,000000,8.67665,8.91441,8.61586,8.74905,190450.4026029,0
+MVO.US,D,20131025,000000,8.93318,8.93318,8.62212,8.66771,126746.54132283,0
+MVO.US,D,20131028,000000,8.64537,8.72849,8.49028,8.49028,141949.2347817,0
+MVO.US,D,20131029,000000,8.63196,8.67665,8.51576,8.65699,110325.52913728,0
+MVO.US,D,20131030,000000,8.68648,8.7124,8.57117,8.63464,127618.04755613,0
+MVO.US,D,20131031,000000,8.63464,8.76425,8.61586,8.67128,109043.44166184,0
+MVO.US,D,20131101,000000,8.68022,8.72581,8.55776,8.71776,89449.654537054,0
+MVO.US,D,20131104,000000,8.68022,8.76692,8.63196,8.66502,99572.10434321,0
+MVO.US,D,20131105,000000,8.65073,8.7124,8.63196,8.70704,43437.705418175,0
+MVO.US,D,20131106,000000,8.70883,8.77318,8.65073,8.74637,51220.849019129,0
+MVO.US,D,20131107,000000,8.67665,8.75352,8.62927,8.66056,80414.629710073,0
+MVO.US,D,20131108,000000,8.66056,8.72581,8.62927,8.68022,58931.273871475,0
+MVO.US,D,20131111,000000,8.6543,8.7276,8.65073,8.66771,87725.660820068,0
+MVO.US,D,20131112,000000,8.66056,8.69006,8.64894,8.65073,64886.380007436,0
+MVO.US,D,20131113,000000,8.68022,8.77318,8.64894,8.7419,81051.198447883,0
+MVO.US,D,20131114,000000,8.70346,8.86972,8.70346,8.85274,55661.167684098,0
+MVO.US,D,20131115,000000,8.90369,8.90369,8.76692,8.80805,73054.373601021,0
+MVO.US,D,20131118,000000,8.85631,8.85631,8.64894,8.66502,99556.44184351,0
+MVO.US,D,20131119,000000,8.67665,8.7419,8.63196,8.65073,59707.686356607,0
+MVO.US,D,20131120,000000,8.63196,8.72223,8.62927,8.6543,68348.91119113,0
+MVO.US,D,20131121,000000,8.72581,8.72581,8.62927,8.68022,111838.07910832,0
+MVO.US,D,20131122,000000,8.65073,8.74548,8.64894,8.7419,60970.75508242,0
+MVO.US,D,20131125,000000,8.69453,8.71776,8.60514,8.61586,155648.32826936,0
+MVO.US,D,20131126,000000,8.61586,8.69274,8.56581,8.58994,47432.761591671,0
+MVO.US,D,20131127,000000,8.58994,8.60693,8.45068,8.45068,167398.55929434,0
+MVO.US,D,20131129,000000,8.54078,8.57117,8.46874,8.49028,27115.143230749,0
+MVO.US,D,20131202,000000,8.49028,8.64894,8.47473,8.5381,142850.94726443,0
+MVO.US,D,20131203,000000,8.50592,8.68379,8.29828,8.33698,181667.09652111,0
+MVO.US,D,20131204,000000,8.36112,8.7276,8.36112,8.61586,152437.51583085,0
+MVO.US,D,20131205,000000,8.53721,8.60693,8.42485,8.45667,90355.8420197,0
+MVO.US,D,20131206,000000,8.61586,8.61586,8.33957,8.40849,94094.704448102,0
+MVO.US,D,20131209,000000,8.34735,8.41967,8.32751,8.32751,98566.348112471,0
+MVO.US,D,20131210,000000,8.32751,8.33957,8.30257,8.32322,106680.64170708,0
+MVO.US,D,20131211,000000,8.30257,8.33269,8.06748,8.08983,171535.69671512,0
+MVO.US,D,20131212,000000,8.03862,8.05756,7.67374,7.99473,370941.69289653,0
+MVO.US,D,20131213,000000,8.04594,8.05998,7.82274,7.82274,130051.32875954,0
+MVO.US,D,20131216,000000,7.78467,7.82274,7.68885,7.69198,211448.2209508,0
+MVO.US,D,20131217,000000,7.69198,7.88166,7.69198,7.85019,123616.27888277,0
+MVO.US,D,20131218,000000,7.80049,7.97247,7.74749,7.97247,89352.323288918,0
+MVO.US,D,20131219,000000,7.91795,7.93779,7.86584,7.90972,67466.217458033,0
+MVO.US,D,20131220,000000,7.86584,7.96416,7.79101,7.88166,121622.66642095,0
+MVO.US,D,20131223,000000,7.88487,7.94601,7.73319,7.74436,230709.73933194,0
+MVO.US,D,20131224,000000,7.81953,7.82749,7.61439,7.61439,232951.71428901,0
+MVO.US,D,20131226,000000,7.5748,7.68098,7.49819,7.5748,289520.18820573,0
+MVO.US,D,20131227,000000,7.54789,7.69198,7.54074,7.60492,181358.32152702,0
+MVO.US,D,20131230,000000,7.696,7.95674,7.60643,7.8433,360800.22434073,0
+MVO.US,D,20131231,000000,7.74749,7.78467,7.57953,7.58275,449225.10389741,0
+MVO.US,D,20140102,000000,7.56049,7.63263,7.37582,7.46458,323553.681304,0
+MVO.US,D,20140103,000000,7.42936,7.62941,7.41095,7.48755,198203.33995444,0
+MVO.US,D,20140106,000000,7.55102,7.81953,7.51195,7.8038,257079.79507696,0
+MVO.US,D,20140107,000000,7.88898,7.94601,7.81953,7.92947,194631.17127284,0
+MVO.US,D,20140108,000000,8.23366,8.23366,7.98239,8.06338,316437.31269027,0
+MVO.US,D,20140109,000000,8.1204,8.14847,7.85019,7.98069,310289.781558,0
+MVO.US,D,20140110,000000,8.0253,8.09805,7.9494,8.05998,531911.91481398,0
+MVO.US,D,20140113,000000,8.01957,8.18199,7.93287,8.00465,378306.4240055,0
+MVO.US,D,20140114,000000,8.00715,8.06338,7.98239,8.0278,124795.44136018,0
+MVO.US,D,20140115,000000,8.03611,8.03611,7.82749,7.82749,177069.03410915,0
+MVO.US,D,20140116,000000,7.83052,8.15097,7.74346,8.08733,498203.97795948,0
+MVO.US,D,20140117,000000,8.20523,8.24921,7.86584,7.88487,374497.08032844,0
+MVO.US,D,20140121,000000,7.86584,8.09886,7.86584,8.03772,188433.29639153,0
+MVO.US,D,20140122,000000,8.08564,8.13194,8.05014,8.08564,73240.086097464,0
+MVO.US,D,20140123,000000,8.1187,8.1187,8.00053,8.05756,112266.56035012,0
+MVO.US,D,20140124,000000,8.09716,8.09716,7.93287,8.00715,154525.10329087,0
+MVO.US,D,20140127,000000,7.96416,8.06338,7.90883,7.90883,160607.74692439,0
+MVO.US,D,20140128,000000,7.89399,7.96756,7.88987,7.9427,153029.33456951,0
+MVO.US,D,20140129,000000,7.9427,7.99642,7.72764,7.73408,207458.7585272,0
+MVO.US,D,20140130,000000,7.74346,7.92044,7.74346,7.87245,71539.586130028,0
+MVO.US,D,20140131,000000,7.87245,7.87245,7.75463,7.77519,107329.51669466,0
+MVO.US,D,20140203,000000,7.83535,7.8981,7.77519,7.79101,63576.323782524,0
+MVO.US,D,20140204,000000,7.86423,7.90632,7.67374,7.77046,127326.05381173,0
+MVO.US,D,20140205,000000,7.77046,7.77046,7.67223,7.68491,120927.92268425,0
+MVO.US,D,20140206,000000,7.68491,7.68491,7.51052,7.61519,332655.83112969,0
+MVO.US,D,20140207,000000,7.58829,7.79655,7.55584,7.71745,183739.02148143,0
+MVO.US,D,20140210,000000,7.64523,7.80442,7.60804,7.74346,141248.89729511,0
+MVO.US,D,20140211,000000,7.69278,7.80201,7.69278,7.77519,66920.267468488,0
+MVO.US,D,20140212,000000,7.78628,7.80201,7.74042,7.79343,116522.28526862,0
+MVO.US,D,20140213,000000,7.79655,7.89568,7.75463,7.80201,205121.68982195,0
+MVO.US,D,20140214,000000,7.8433,7.8433,7.75463,7.76331,77557.34226479,0
+MVO.US,D,20140218,000000,7.81238,7.9023,7.76563,7.80532,148753.47215139,0
+MVO.US,D,20140219,000000,7.77046,7.89568,7.69671,7.74042,127679.57880496,0
+MVO.US,D,20140220,000000,7.70708,7.85591,7.69671,7.83383,102261.57929171,0
+MVO.US,D,20140221,000000,7.83052,7.8981,7.79343,7.86923,113929.02281828,0
+MVO.US,D,20140224,000000,7.86923,8.03281,7.8433,7.93287,174792.37790276,0
+MVO.US,D,20140225,000000,7.88487,7.88987,7.78082,7.80442,100634.91682286,0
+MVO.US,D,20140226,000000,7.80442,7.87915,7.65471,7.66266,163300.57812282,0
+MVO.US,D,20140227,000000,7.65471,7.73408,7.63808,7.70154,73643.95483973,0
+MVO.US,D,20140228,000000,7.65471,7.82274,7.62226,7.77046,97895.098125325,0
+MVO.US,D,20140303,000000,7.81632,8.05756,7.80442,7.98239,182377.5027575,0
+MVO.US,D,20140304,000000,7.98239,8.05014,7.95182,8.00053,92666.06072546,0
+MVO.US,D,20140305,000000,8.03281,8.23285,7.96165,8.17162,274842.18848682,0
+MVO.US,D,20140306,000000,8.17162,8.21729,7.98239,8.0708,113227.56658171,0
+MVO.US,D,20140307,000000,8.04103,8.09234,7.94601,8.0245,65292.486249659,0
+MVO.US,D,20140310,000000,8.01537,8.06338,7.94601,8.04765,32805.105621787,0
+MVO.US,D,20140311,000000,8.15338,8.15338,7.94601,7.94601,54931.742698066,0
+MVO.US,D,20140312,000000,7.92205,8.01957,7.92044,7.92205,58499.436379745,0
+MVO.US,D,20140313,000000,7.91043,7.91043,7.83535,7.8433,68555.879937166,0
+MVO.US,D,20140314,000000,7.82042,8.01046,7.82042,7.98069,101977.41679715,0
+MVO.US,D,20140317,000000,7.98239,8.07329,7.98069,8.03611,41849.080448597,0
+MVO.US,D,20140318,000000,8.01046,8.07329,8.01046,8.05998,48958.736562448,0
+MVO.US,D,20140319,000000,7.97909,8.15338,7.9494,8.03281,131128.68498891,0
+MVO.US,D,20140320,000000,8.03611,8.0708,7.97247,8.0708,39328.536746865,0
+MVO.US,D,20140321,000000,8.01537,8.05756,7.97247,8.01957,78520.585996343,0
+MVO.US,D,20140324,000000,8.0245,8.04765,7.93609,7.96165,108272.6229266,0
+MVO.US,D,20140325,000000,7.97247,8.01957,7.92205,7.98069,51962.580254925,0
+MVO.US,D,20140326,000000,7.98239,8.08071,7.92205,8.04103,96679.016898613,0
+MVO.US,D,20140327,000000,7.99884,8.09395,7.98731,8.06829,65478.198746104,0
+MVO.US,D,20140328,000000,8.09886,8.20952,8.09886,8.19575,140421.02231096,0
+MVO.US,D,20140331,000000,8.20013,8.31893,8.19575,8.30087,210849.68971226,0
+MVO.US,D,20140401,000000,8.3318,8.37399,8.21989,8.37399,121725.59141897,0
+MVO.US,D,20140402,000000,8.37399,8.37399,8.25171,8.34476,111438.68536597,0
+MVO.US,D,20140403,000000,8.32661,8.34735,8.28192,8.30257,56555.04891698,0
+MVO.US,D,20140404,000000,8.32661,8.34735,8.25948,8.30087,105550.70422872,0
+MVO.US,D,20140407,000000,8.33529,8.49609,8.33529,8.4808,234939.73300094,0
+MVO.US,D,20140408,000000,8.54704,8.76782,8.46615,8.75978,337852.42478018,0
+MVO.US,D,20140409,000000,8.78123,8.79017,8.66502,8.69363,348137.09333323,0
+MVO.US,D,20140410,000000,8.71061,8.74727,8.58905,8.72849,244244.37657276,0
+MVO.US,D,20140411,000000,8.5676,8.68648,8.40411,8.59263,162307.12814185,0
+MVO.US,D,20140414,000000,8.60246,8.67665,8.53184,8.57475,109305.22915682,0
+MVO.US,D,20140415,000000,8.5676,8.62748,8.47901,8.47901,137058.05987536,0
+MVO.US,D,20140416,000000,8.60246,8.60246,8.43432,8.45837,111078.44787286,0
+MVO.US,D,20140417,000000,8.41707,8.5685,8.36371,8.51129,77014.74852518,0
+MVO.US,D,20140421,000000,8.53721,8.58011,8.42226,8.52469,107096.81669911,0
+MVO.US,D,20140422,000000,8.61319,8.68648,8.55687,8.59263,126495.94132762,0
+MVO.US,D,20140423,000000,8.62748,8.65162,8.53184,8.5381,76223.792290327,0
+MVO.US,D,20140424,000000,8.58369,8.63106,8.55061,8.62302,70911.967392048,0
+MVO.US,D,20140425,000000,8.64983,8.6704,8.58369,8.66592,85082.054620693,0
+MVO.US,D,20140428,000000,8.68379,8.79374,8.61945,8.70615,179785.35905714,0
+MVO.US,D,20140429,000000,8.72134,8.7714,8.65788,8.68648,85851.754605952,0
+MVO.US,D,20140430,000000,8.64268,8.76604,8.60604,8.68648,95174.298177427,0
+MVO.US,D,20140501,000000,8.72492,8.73743,8.64268,8.73743,66301.598730335,0
+MVO.US,D,20140502,000000,8.73743,8.75441,8.65162,8.67218,124431.84761715,0
+MVO.US,D,20140505,000000,8.65162,8.65162,8.52469,8.52916,152493.45332977,0
+MVO.US,D,20140506,000000,8.52469,8.55955,8.46525,8.49878,93685.241955943,0
+MVO.US,D,20140507,000000,8.47043,8.53184,8.4463,8.4934,74467.354823962,0
+MVO.US,D,20140508,000000,8.57475,8.64983,8.36541,8.38347,82431.735921445,0
+MVO.US,D,20140509,000000,8.40929,8.40929,8.16009,8.22159,189365.21512369,0
+MVO.US,D,20140512,000000,8.24483,8.38516,8.23285,8.35594,110502.2916339,0
+MVO.US,D,20140513,000000,8.32062,8.41188,8.25779,8.29309,87426.954575788,0
+MVO.US,D,20140514,000000,8.30338,8.40929,8.30257,8.34815,75578.273552688,0
+MVO.US,D,20140515,000000,8.30945,8.34476,8.28102,8.30945,62264.030057653,0
+MVO.US,D,20140516,000000,8.29828,8.35594,8.29828,8.30257,46957.292850775,0
+MVO.US,D,20140519,000000,8.31544,8.5095,8.31544,8.41188,109084.83541104,0
+MVO.US,D,20140520,000000,8.43862,8.49878,8.40071,8.46016,47343.261593385,0
+MVO.US,D,20140521,000000,8.49028,8.49028,8.42395,8.47302,82913.917162212,0
+MVO.US,D,20140522,000000,8.44121,8.49028,8.44121,8.47302,88606.117053208,0
+MVO.US,D,20140523,000000,8.49878,8.5533,8.47043,8.54168,57161.411405368,0
+MVO.US,D,20140527,000000,8.55061,8.76961,8.53721,8.62302,227184.55814945,0
+MVO.US,D,20140528,000000,8.67218,8.75441,8.58011,8.60961,86150.460850232,0
+MVO.US,D,20140529,000000,8.60604,8.74727,8.60604,8.66235,61595.017570465,0
+MVO.US,D,20140530,000000,8.68648,8.69989,8.53184,8.64537,73075.629850613,0
+MVO.US,D,20140602,000000,8.73296,8.90994,8.6704,8.70972,160539.5031757,0
+MVO.US,D,20140603,000000,8.68648,8.77318,8.63374,8.70972,97499.060632909,0
+MVO.US,D,20140604,000000,8.70972,8.80536,8.70972,8.78481,53394.580227503,0
+MVO.US,D,20140605,000000,8.78838,8.85989,8.74279,8.82592,69314.392422641,0
+MVO.US,D,20140606,000000,8.84112,8.94123,8.83664,8.93587,137251.60362166,0
+MVO.US,D,20140609,000000,8.9591,9.04581,8.94391,9.04581,116697.92901526,0
+MVO.US,D,20140610,000000,9.04581,9.14324,8.8733,9.08067,155872.07826508,0
+MVO.US,D,20140611,000000,9.11106,9.16469,8.90994,9.12,99127.960601715,0
+MVO.US,D,20140612,000000,9.12,9.12983,9.08693,9.08872,70519.286149567,0
+MVO.US,D,20140613,000000,9.11374,9.36044,9.09676,9.26659,263369.40745652,0
+MVO.US,D,20140616,000000,9.55264,9.55617,9.37564,9.44447,186971.09016954,0
+MVO.US,D,20140617,000000,9.43642,9.50614,9.38995,9.50168,140501.57230942,0
+MVO.US,D,20140618,000000,9.50614,9.52134,9.38726,9.50168,123793.04137939,0
+MVO.US,D,20140619,000000,9.49721,9.55617,9.47129,9.52674,99770.123089418,0
+MVO.US,D,20140620,000000,9.53922,9.53922,9.42659,9.49185,53537.780224761,0
+MVO.US,D,20140623,000000,9.48916,9.52674,9.42659,9.44447,84807.960875941,0
+MVO.US,D,20140624,000000,9.43642,9.55264,9.43642,9.48111,106054.14171908,0
+MVO.US,D,20140625,000000,9.48559,9.52134,9.43375,9.51508,68683.417434724,0
+MVO.US,D,20140626,000000,9.53922,9.55083,9.50168,9.55083,77710.611011854,0
+MVO.US,D,20140627,000000,9.55083,9.70902,9.5455,9.68845,129970.77876108,0
+MVO.US,D,20140630,000000,9.70902,9.88606,9.70454,9.83415,167397.44054437,0
+MVO.US,D,20140701,000000,9.86368,9.86368,9.7654,9.86368,142846.47226451,0
+MVO.US,D,20140702,000000,9.86368,9.86368,9.76892,9.81273,101369.93555878,0
+MVO.US,D,20140703,000000,9.7993,9.80377,9.55617,9.68045,126992.66631811,0
+MVO.US,D,20140707,000000,9.68045,9.88158,9.65902,9.87348,267101.55738504,0
+MVO.US,D,20140708,000000,9.89139,9.94767,9.68845,9.7993,303796.55668235,0
+MVO.US,D,20140709,000000,9.7993,9.89501,9.7314,9.86368,283431.95082232,0
+MVO.US,D,20140710,000000,9.85834,9.92358,9.81273,9.89139,305962.45664087,0
+MVO.US,D,20140711,000000,9.63397,9.78235,9.37296,9.56064,330805.41866513,0
+MVO.US,D,20140714,000000,9.59731,9.80025,9.59731,9.59912,157942.88447541,0
+MVO.US,D,20140715,000000,9.6134,9.74035,9.41765,9.41765,150980.90335874,0
+MVO.US,D,20140716,000000,9.50526,9.53922,9.23084,9.35598,198799.63369302,0
+MVO.US,D,20140717,000000,9.38726,9.53122,9.24603,9.29431,124610.84761372,0
+MVO.US,D,20140718,000000,9.29877,9.4409,9.21475,9.25855,92041.798237414,0
+MVO.US,D,20140721,000000,9.27285,9.3229,9.21743,9.30234,96503.373151976,0
+MVO.US,D,20140722,000000,9.3819,9.47039,9.33363,9.4248,98680.460610285,0
+MVO.US,D,20140723,000000,9.45967,9.46682,9.34167,9.39262,67102.623714996,0
+MVO.US,D,20140724,000000,9.42838,9.43732,9.33363,9.35598,84159.085888367,0
+MVO.US,D,20140725,000000,9.38726,9.41408,9.12269,9.3229,192633.08381111,0
+MVO.US,D,20140728,000000,9.37564,9.43732,9.18883,9.43732,143370.04725449,0
+MVO.US,D,20140729,000000,9.39709,9.51508,9.31486,9.49721,119009.26647099,0
+MVO.US,D,20140730,000000,9.55445,9.64826,9.4409,9.62235,98886.310606343,0
+MVO.US,D,20140731,000000,9.47039,9.6134,9.35062,9.43464,103288.59177204,0
+MVO.US,D,20140801,000000,9.46056,9.48916,9.21207,9.34167,100286.98557952,0
+MVO.US,D,20140804,000000,9.38995,9.43732,9.29877,9.43106,75752.798549346,0
+MVO.US,D,20140805,000000,9.34436,9.39262,9.15754,9.22279,76732.823530579,0
+MVO.US,D,20140806,000000,9.1781,9.32559,9.15218,9.22279,68062.511196614,0
+MVO.US,D,20140807,000000,9.19687,9.24872,9.14324,9.19329,81204.467194948,0
+MVO.US,D,20140808,000000,9.19329,9.45967,9.19329,9.45967,161799.21565157,0
+MVO.US,D,20140811,000000,9.45609,9.47396,9.35866,9.43464,73128.211099606,0
+MVO.US,D,20140812,000000,9.4105,9.44715,9.34614,9.41408,50861.730276006,0
+MVO.US,D,20140813,000000,9.40246,9.51329,9.33363,9.35598,86131.442100596,0
+MVO.US,D,20140814,000000,9.33631,9.4409,9.25229,9.30234,74710.123569313,0
+MVO.US,D,20140815,000000,9.29877,9.3676,9.2809,9.33363,67427.061208783,0
+MVO.US,D,20140818,000000,9.42123,9.4847,9.29877,9.3086,162549.8968872,0
+MVO.US,D,20140819,000000,9.31486,9.44983,9.31486,9.43464,66803.917470716,0
+MVO.US,D,20140820,000000,9.45609,9.45609,9.35062,9.40067,52460.423995391,0
+MVO.US,D,20140821,000000,9.36492,9.46056,9.35062,9.43732,76496.767285099,0
+MVO.US,D,20140822,000000,9.43732,9.43732,9.31486,9.36044,67155.204963989,0
+MVO.US,D,20140825,000000,9.39709,9.47396,9.34436,9.42838,84812.435875856,0
+MVO.US,D,20140826,000000,9.43106,9.56064,9.40693,9.51329,271786.88229533,0
+MVO.US,D,20140827,000000,9.51508,9.55445,9.49452,9.54636,46473.992860031,0
+MVO.US,D,20140828,000000,9.55445,9.64826,9.51508,9.64645,115278.23529244,0
+MVO.US,D,20140829,000000,9.6813,9.77787,9.66883,9.7654,61034.523831199,0
+MVO.US,D,20140902,000000,9.70816,9.7654,9.66702,9.73054,74915.973565371,0
+MVO.US,D,20140903,000000,9.70816,9.72692,9.58302,9.69473,43356.036669739,0
+MVO.US,D,20140904,000000,9.65988,9.7654,9.63397,9.70816,111824.65410858,0
+MVO.US,D,20140905,000000,9.71178,9.73587,9.66521,9.69026,60192.105097331,0
+MVO.US,D,20140908,000000,9.75378,9.75378,9.47396,9.51508,129833.17251372,0
+MVO.US,D,20140909,000000,9.47039,9.54636,9.41765,9.46056,80628.310955981,0
+MVO.US,D,20140910,000000,9.39709,9.42838,9.24603,9.37922,122358.80390685,0
+MVO.US,D,20140911,000000,9.3229,9.35062,9.19687,9.21743,91142.32325464,0
+MVO.US,D,20140912,000000,9.23084,9.23084,8.96715,9.01274,217822.85832873,0
+MVO.US,D,20140915,000000,9.00023,9.10928,8.73653,9.02793,231016.27682608,0
+MVO.US,D,20140916,000000,9.00469,9.23888,8.89833,9.22279,88924.960797101,0
+MVO.US,D,20140917,000000,9.18703,9.40246,9.18703,9.25229,270333.62607316,0
+MVO.US,D,20140918,000000,9.34614,9.40067,9.02793,9.19329,71182.704886863,0
+MVO.US,D,20140919,000000,9.29072,9.29072,9.1048,9.12626,81603.860937299,0
+MVO.US,D,20140922,000000,9.18257,9.18257,8.901,8.91352,75953.054795512,0
+MVO.US,D,20140923,000000,8.901,9.06726,8.901,8.92961,70003.542409443,0
+MVO.US,D,20140924,000000,8.94569,9.03151,8.85989,8.92961,99908.848086762,0
+MVO.US,D,20140925,000000,9.01095,9.03151,8.8733,8.95732,95227.998176399,0
+MVO.US,D,20140926,000000,8.89028,9.03777,8.89028,9.02167,65681.811242204,0
+MVO.US,D,20140929,000000,8.97966,9.27553,8.92067,9.26659,69920.754911029,0
+MVO.US,D,20140930,000000,9.40246,9.40246,9.12626,9.17631,113111.21658393,0
+MVO.US,D,20141001,000000,9.21207,9.28536,9.1048,9.10928,104490.12924903,0
+MVO.US,D,20141002,000000,9.12983,9.19687,8.96268,9.18883,87517.573324053,0
+MVO.US,D,20141003,000000,9.22547,9.25676,9.11553,9.22547,57759.942643906,0
+MVO.US,D,20141006,000000,9.34167,9.47396,9.2809,9.3819,269795.50733346,0
+MVO.US,D,20141007,000000,9.38726,9.41765,9.01095,9.05564,295238.11934624,0
+MVO.US,D,20141008,000000,9.08693,9.17631,8.80715,9.05207,473067.90344083,0
+MVO.US,D,20141009,000000,9.13788,9.13788,8.77318,8.77676,172787.57794114,0
+MVO.US,D,20141010,000000,8.75889,8.75889,8.17663,8.40411,472406.72220348,0
+MVO.US,D,20141013,000000,8.38347,8.50771,8.1146,8.20013,245471.64529926,0
+MVO.US,D,20141014,000000,8.12773,8.20013,7.63263,7.67223,358830.10562846,0
+MVO.US,D,20141015,000000,7.68966,7.85019,7.26883,7.40183,577864.57018399,0
+MVO.US,D,20141016,000000,7.22288,8.44031,7.1832,8.2914,351935.2495105,0
+MVO.US,D,20141017,000000,8.43254,8.54078,8.14105,8.20013,219781.78954122,0
+MVO.US,D,20141020,000000,8.27754,8.54078,8.20264,8.54078,110996.77912443,0
+MVO.US,D,20141021,000000,8.64179,8.72849,8.64179,8.7124,123942.95387651,0
+MVO.US,D,20141022,000000,8.70168,8.70168,8.30517,8.31973,257367.31382145,0
+MVO.US,D,20141023,000000,8.28362,8.74369,8.22159,8.58548,258829.52004346,0
+MVO.US,D,20141024,000000,8.66592,8.69363,8.40411,8.55955,113541.93532569,0
+MVO.US,D,20141027,000000,8.46784,8.57475,8.37828,8.51217,216756.68959914,0
+MVO.US,D,20141028,000000,8.49028,8.66592,8.45068,8.64358,143434.93475325,0
+MVO.US,D,20141029,000000,8.74369,8.78481,8.51217,8.57028,78814.817240709,0
+MVO.US,D,20141030,000000,8.54078,8.5685,7.66266,8.49878,69905.092411329,0
+MVO.US,D,20141031,000000,8.5685,8.5685,8.39213,8.44371,75987.736044847,0
+MVO.US,D,20141103,000000,8.36112,8.51933,8.26557,8.28702,115580.29778666,0
+MVO.US,D,20141104,000000,8.24313,8.24313,7.74195,7.77913,310220.41905932,0
+MVO.US,D,20141105,000000,7.72371,7.94601,7.67223,7.86511,126576.49132608,0
+MVO.US,D,20141106,000000,7.93198,7.98069,7.82274,7.92044,69935.29866075,0
+MVO.US,D,20141107,000000,8.17663,8.30087,8.03942,8.2914,122165.26016056,0
+MVO.US,D,20141110,000000,8.47214,8.66592,8.33529,8.52469,171537.93421508,0
+MVO.US,D,20141111,000000,8.51576,8.51576,8.23366,8.43772,57414.248900526,0
+MVO.US,D,20141112,000000,8.34306,8.46185,8.23366,8.38865,103059.24802643,0
+MVO.US,D,20141113,000000,8.37489,8.37489,8.05507,8.09805,104285.39800295,0
+MVO.US,D,20141114,000000,8.09805,8.2509,8.0253,8.20702,61752.761317445,0
+MVO.US,D,20141117,000000,8.12773,8.17663,7.99813,8.15919,80489.585958637,0
+MVO.US,D,20141118,000000,8.17663,8.19406,7.96094,7.97909,145570.62846234,0
+MVO.US,D,20141119,000000,7.8433,8.03611,7.82668,7.92537,106310.33546418,0
+MVO.US,D,20141120,000000,7.88818,8.1154,7.85841,8.05507,69198.042424869,0
+MVO.US,D,20141121,000000,8.1154,8.15008,7.97909,7.97909,68672.229934938,0
+MVO.US,D,20141124,000000,7.99813,8.05014,7.92376,8.01957,88270.492059635,0
+MVO.US,D,20141125,000000,8.01957,8.01957,7.81479,7.82274,110267.35413839,0
+MVO.US,D,20141126,000000,7.85019,7.8552,7.46619,7.50204,228851.49561753,0
+MVO.US,D,20141128,000000,7.26883,7.32156,6.73788,6.81502,371508.89913566,0
+MVO.US,D,20141201,000000,6.68362,6.69622,5.99776,6.23097,545904.12079602,0
+MVO.US,D,20141202,000000,6.26637,6.50637,6.10306,6.40885,299484.89426492,0
+MVO.US,D,20141203,000000,6.42949,6.68362,6.36049,6.68362,234500.06425937,0
+MVO.US,D,20141204,000000,6.58976,6.67459,6.47053,6.50172,109183.28540916,0
+MVO.US,D,20141205,000000,6.53873,6.54677,6.27468,6.28889,174626.80290592,0
+MVO.US,D,20141208,000000,6.19316,6.21104,5.43374,5.59678,580410.84513522,0
+MVO.US,D,20141209,000000,5.47084,5.95039,5.47084,5.77224,275877.032217,0
+MVO.US,D,20141210,000000,5.68546,5.78726,5.46628,5.66659,177010.85911028,0
+MVO.US,D,20141211,000000,5.54682,5.99776,5.54682,5.81551,167275.4967967,0
+MVO.US,D,20141212,000000,5.73005,5.80165,5.54682,5.60206,167332.55304561,0
+MVO.US,D,20141215,000000,5.6168,5.70297,5.02266,5.09229,356589.24942138,0
+MVO.US,D,20141216,000000,4.98083,5.31781,4.75397,5.25283,243586.55158536,0
+MVO.US,D,20141217,000000,5.23066,5.72479,5.23066,5.60742,507164.04653789,0
+MVO.US,D,20141218,000000,5.77224,6.53873,5.32478,5.50007,718988.16748149,0
+MVO.US,D,20141219,000000,5.56147,6.01207,5.5276,5.96532,177637.35909828,0
+MVO.US,D,20141222,000000,6.06686,6.06686,5.52187,5.5276,233361.17678117,0
+MVO.US,D,20141223,000000,5.53234,5.59678,5.37296,5.43088,458403.32872165,0
+MVO.US,D,20141224,000000,5.36384,5.40389,5.09998,5.21179,125589.75384498,0
+MVO.US,D,20141226,000000,5.21179,5.55066,5.21179,5.44938,166150.03431825,0
+MVO.US,D,20141229,000000,5.40157,5.81551,5.36125,5.42757,645913.65638086,0
+MVO.US,D,20141230,000000,5.42757,5.53681,4.99754,5.11472,280369.93213096,0
+MVO.US,D,20141231,000000,5.0206,5.307,4.92148,5.29573,256211.64509359,0
+MVO.US,D,20150102,000000,5.28867,5.63021,5.19803,5.51884,213554.82716046,0
+MVO.US,D,20150105,000000,5.44545,5.51884,5.35106,5.45564,204484.00233417,0
+MVO.US,D,20150106,000000,5.43768,5.59437,5.27016,5.48496,415683.86078972,0
+MVO.US,D,20150107,000000,5.52491,5.81551,5.51472,5.6631,500605.93416348,0
+MVO.US,D,20150108,000000,5.83356,5.97971,5.72479,5.79093,359245.16187051,0
+MVO.US,D,20150109,000000,5.83839,5.95039,5.65953,5.85582,204348.63358676,0
+MVO.US,D,20150112,000000,5.78726,5.87442,5.65953,5.80835,312417.64401725,0
+MVO.US,D,20150113,000000,5.67115,5.93672,5.63441,5.73622,555365.38936484,0
+MVO.US,D,20150114,000000,5.71763,5.78968,5.36563,5.64666,184965.17145794,0
+MVO.US,D,20150115,000000,5.70297,5.7146,5.43428,5.57023,168395.36552525,0
+MVO.US,D,20150116,000000,5.55521,5.80165,5.46405,5.73622,191514.33383253,0
+MVO.US,D,20150120,000000,5.70717,5.72112,5.50963,5.58507,187975.7276503,0
+MVO.US,D,20150121,000000,5.6168,5.75536,5.53681,5.72112,114920.2352993,0
+MVO.US,D,20150122,000000,5.72541,5.72541,5.51812,5.57023,260274.94501577,0
+MVO.US,D,20150123,000000,5.5664,5.7482,5.50284,5.55521,367605.58046041,0
+MVO.US,D,20150126,000000,5.63441,5.73622,5.46405,5.67588,211272.57720416,0
+MVO.US,D,20150127,000000,5.64192,5.85689,5.57801,5.83482,140161.47231593,0
+MVO.US,D,20150128,000000,5.85689,5.85689,5.50284,5.57801,207032.51478536,0
+MVO.US,D,20150129,000000,5.60143,5.64908,5.33685,5.49059,119617.86645933,0
+MVO.US,D,20150130,000000,5.47924,5.72112,5.47924,5.59338,155293.68452615,0
+MVO.US,D,20150202,000000,5.67115,5.80165,5.67115,5.75536,139190.39733453,0
+MVO.US,D,20150203,000000,5.85689,6.16349,5.85046,6.08813,256992.53257863,0
+MVO.US,D,20150204,000000,6.0009,6.11075,5.94789,5.95906,139668.10357538,0
+MVO.US,D,20150205,000000,6.032,6.13078,6.00893,6.0463,48016.749080487,0
+MVO.US,D,20150206,000000,6.03897,6.21229,5.95906,5.99464,94929.291932119,0
+MVO.US,D,20150209,000000,6.032,6.032,5.8619,5.97836,212050.10843928,0
+MVO.US,D,20150210,000000,5.9335,5.9335,5.68411,5.75231,154427.77204274,0
+MVO.US,D,20150211,000000,5.67115,5.85404,5.59338,5.85404,98272.116868105,0
+MVO.US,D,20150212,000000,5.92608,5.92608,5.64666,5.65372,105982.54172045,0
+MVO.US,D,20150213,000000,5.72541,5.81917,5.67588,5.7482,100889.99181797,0
+MVO.US,D,20150217,000000,5.85046,5.96782,5.69824,5.96782,107412.30419307,0
+MVO.US,D,20150218,000000,5.90275,5.90275,5.73622,5.74338,110863.64787698,0
+MVO.US,D,20150219,000000,5.63084,5.77886,5.63084,5.74338,76328.954788313,0
+MVO.US,D,20150220,000000,5.7146,5.76804,5.57801,5.62315,162073.30939632,0
+MVO.US,D,20150223,000000,5.61144,5.80407,5.60438,5.78253,107916.86043341,0
+MVO.US,D,20150224,000000,5.78601,5.85689,5.7103,5.71763,96764.041896984,0
+MVO.US,D,20150225,000000,5.71763,5.87933,5.63084,5.77886,120751.16018763,0
+MVO.US,D,20150226,000000,5.83902,5.83902,5.69126,5.83482,55861.423930262,0
+MVO.US,D,20150227,000000,5.82695,5.85404,5.78601,5.81551,39305.042997315,0
+MVO.US,D,20150302,000000,5.80407,6.02699,5.80165,5.8948,146862.7846876,0
+MVO.US,D,20150303,000000,5.9292,5.97041,5.83482,5.87254,66150.567483227,0
+MVO.US,D,20150304,000000,5.8619,5.8948,5.7482,5.81184,83087.323408892,0
+MVO.US,D,20150305,000000,5.77099,5.90275,5.76259,5.80835,116426.07277046,0
+MVO.US,D,20150306,000000,5.78601,5.88461,5.78253,5.80165,61386.930074451,0
+MVO.US,D,20150309,000000,5.86843,6.032,5.78253,5.78601,168556.46552218,0
+MVO.US,D,20150310,000000,5.78253,6.0009,5.75536,5.77886,136009.79114543,0
+MVO.US,D,20150311,000000,5.86843,5.92608,5.80165,5.87254,72498.354861668,0
+MVO.US,D,20150312,000000,5.94789,5.94789,5.76804,5.78601,65887.661238262,0
+MVO.US,D,20150313,000000,5.74338,5.82392,5.74338,5.80407,42868.26167908,0
+MVO.US,D,20150316,000000,5.75884,5.85404,5.72541,5.79745,149506.39088698,0
+MVO.US,D,20150317,000000,5.76804,5.90758,5.76804,5.80835,151883.73459145,0
+MVO.US,D,20150318,000000,5.78253,5.89908,5.75231,5.81184,99756.698089676,0
+MVO.US,D,20150319,000000,5.85689,5.8948,5.76259,5.76259,68798.648682517,0
+MVO.US,D,20150320,000000,5.77099,5.81917,5.72541,5.72541,84673.710878512,0
+MVO.US,D,20150323,000000,5.7146,5.87254,5.7146,5.78968,58479.29888013,0
+MVO.US,D,20150324,000000,5.82695,5.86843,5.80835,5.81917,55040.261445988,0
+MVO.US,D,20150325,000000,5.8661,6.02333,5.81917,5.97836,140508.28480929,0
+MVO.US,D,20150326,000000,5.90275,6.09564,5.88765,6.07186,100020.72308462,0
+MVO.US,D,20150327,000000,6.10306,6.21685,6.08071,6.18342,96583.923150433,0
+MVO.US,D,20150330,000000,6.21685,6.46311,6.1861,6.20156,167230.74679756,0
+MVO.US,D,20150331,000000,6.09564,6.09564,5.79272,5.79272,236615.62046885,0
+MVO.US,D,20150401,000000,5.70717,5.70717,4.16465,4.37953,2157378.4399365,0
+MVO.US,D,20150402,000000,4.31974,4.62883,4.15741,4.53497,732706.27971879,0
+MVO.US,D,20150406,000000,4.59924,4.96939,4.59924,4.62642,436875.22288391,0
+MVO.US,D,20150407,000000,4.62883,4.89851,4.62212,4.81797,210363.03347158,0
+MVO.US,D,20150408,000000,4.79902,4.89439,4.79589,4.84442,129923.79126198,0
+MVO.US,D,20150409,000000,4.84442,4.87517,4.73886,4.76246,217847.47082826,0
+MVO.US,D,20150410,000000,4.81797,4.83745,4.68595,4.81797,151883.73459145,0
+MVO.US,D,20150413,000000,4.56617,4.74369,4.43531,4.63088,383011.88641538,0
+MVO.US,D,20150414,000000,4.67021,4.80036,4.59245,4.74717,111759.76660982,0
+MVO.US,D,20150415,000000,4.74717,5.05556,4.74369,4.96322,255264.06386174,0
+MVO.US,D,20150416,000000,5.01282,5.01282,4.82404,4.92389,194204.927531,0
+MVO.US,D,20150417,000000,4.89779,4.89779,4.79741,4.80036,116429.4290204,0
+MVO.US,D,20150420,000000,4.85078,4.86623,4.63526,4.70454,200501.25241043,0
+MVO.US,D,20150421,000000,4.75459,4.75897,4.51924,4.61166,199989.98367022,0
+MVO.US,D,20150422,000000,4.61166,4.64608,4.48107,4.56992,227277.41439768,0
+MVO.US,D,20150423,000000,4.56617,4.63526,4.55061,4.59245,104245.12300372,0
+MVO.US,D,20150424,000000,4.63526,4.63526,4.48107,4.53497,106913.34170263,0
+MVO.US,D,20150427,000000,4.51924,4.56992,4.37631,4.42655,187486.83390966,0
+MVO.US,D,20150428,000000,4.41162,4.47339,4.37631,4.39562,158183.41572082,0
+MVO.US,D,20150429,000000,4.36121,4.50396,4.35361,4.4311,112026.02910471,0
+MVO.US,D,20150430,000000,4.44183,4.48876,4.34968,4.41546,128875.52253206,0
+MVO.US,D,20150501,000000,4.39285,4.46462,4.31937,4.45381,99059.716853022,0
+MVO.US,D,20150504,000000,4.50396,4.51155,4.41546,4.41904,96991.148142635,0
+MVO.US,D,20150505,000000,4.51155,4.69381,4.46462,4.69381,194746.40252064,0
+MVO.US,D,20150506,000000,4.72053,4.80885,4.66583,4.69381,92545.235727773,0
+MVO.US,D,20150507,000000,4.68496,4.68496,4.55839,4.63526,75616.31105196,0
+MVO.US,D,20150508,000000,4.64,4.67405,4.47687,4.53086,69236.07992414,0
+MVO.US,D,20150511,000000,4.53497,4.60773,4.49627,4.55061,108918.14166424,0
+MVO.US,D,20150512,000000,4.50807,4.74369,4.50082,4.67755,102120.61679441,0
+MVO.US,D,20150513,000000,4.67021,4.72706,4.62803,4.62803,65863.048738733,0
+MVO.US,D,20150514,000000,4.65091,4.67021,4.51924,4.52344,72351.798614474,0
+MVO.US,D,20150515,000000,4.48554,4.56617,4.44183,4.44603,84625.604629433,0
+MVO.US,D,20150518,000000,4.43531,4.46462,4.29614,4.31937,193277.48379876,0
+MVO.US,D,20150519,000000,4.28862,4.39982,4.28451,4.3301,89202.410791788,0
+MVO.US,D,20150520,000000,4.33448,4.40402,4.24143,4.24143,147556.40967432,0
+MVO.US,D,20150521,000000,4.2695,4.39562,4.24536,4.38873,67161.91746386,0
+MVO.US,D,20150522,000000,4.34968,4.44183,4.3301,4.41904,45384.330380898,0
+MVO.US,D,20150526,000000,4.36586,4.38873,4.24536,4.26485,44587.780396152,0
+MVO.US,D,20150527,000000,4.36586,4.37631,4.28022,4.28451,63795.598778325,0
+MVO.US,D,20150528,000000,4.28022,4.28862,4.14168,4.16465,155921.30326413,0
+MVO.US,D,20150529,000000,4.23822,4.41546,4.16465,4.39285,99581.054343039,0
+MVO.US,D,20150601,000000,4.36121,4.41162,4.28451,4.41162,26584.855740904,0
+MVO.US,D,20150602,000000,4.4311,4.55061,4.35816,4.52774,42718.349181951,0
+MVO.US,D,20150603,000000,4.52774,4.53086,4.35816,4.41162,95688.923167572,0
+MVO.US,D,20150604,000000,4.41546,4.46882,4.24974,4.28451,109433.88540436,0
+MVO.US,D,20150605,000000,4.27566,4.34593,4.24143,4.24143,53162.998981937,0
+MVO.US,D,20150608,000000,4.24143,4.28862,4.16465,4.21497,44861.874140902,0
+MVO.US,D,20150609,000000,4.24143,4.33895,4.21864,4.31097,73920.286084439,0
+MVO.US,D,20150610,000000,4.33895,4.45381,4.3301,4.40813,113134.71033349,0
+MVO.US,D,20150611,000000,4.37336,4.42333,4.29166,4.30382,58058.648888186,0
+MVO.US,D,20150612,000000,4.28022,4.32555,4.28022,4.29166,28522.530703799,0
+MVO.US,D,20150615,000000,4.29614,4.32555,4.29166,4.32295,45897.836621064,0
+MVO.US,D,20150616,000000,4.31097,4.36586,4.30382,4.36586,107872.11043427,0
+MVO.US,D,20150617,000000,4.37336,4.41162,4.32295,4.32295,50309.067786589,0
+MVO.US,D,20150618,000000,4.32555,4.35361,4.27299,4.28022,53414.717727116,0
+MVO.US,D,20150619,000000,4.2695,4.2695,4.24143,4.26056,46419.17411108,0
+MVO.US,D,20150622,000000,4.26485,4.29926,4.24974,4.26485,58607.955127667,0
+MVO.US,D,20150623,000000,4.24536,4.28862,4.24536,4.28022,54748.26770158,0
+MVO.US,D,20150624,000000,4.28022,4.41162,4.28022,4.35816,98017.041872989,0
+MVO.US,D,20150625,000000,4.35816,4.35816,4.26056,4.28451,46931.561601268,0
+MVO.US,D,20150626,000000,4.26485,4.2695,4.24143,4.25752,23858.462043114,0
+MVO.US,D,20150629,000000,4.23822,4.24143,4.07223,4.10744,171931.73420754,0
+MVO.US,D,20150630,000000,4.08,4.08778,3.95254,4.04478,193986.77128519,0
+MVO.US,D,20150701,000000,4.02226,4.03397,3.92983,3.95254,133549.65994254,0
+MVO.US,D,20150702,000000,3.95674,4.02226,3.95674,4.00295,49013.555311399,0
+MVO.US,D,20150706,000000,3.98355,4.02226,3.98355,3.99482,63011.355043343,0
+MVO.US,D,20150707,000000,3.98355,3.98355,3.85636,3.85636,138731.70984331,0
+MVO.US,D,20150708,000000,3.80979,3.83688,3.53251,3.57863,245837.47654225,0
+MVO.US,D,20150709,000000,3.60948,3.65962,3.41658,3.47834,297700.48804908,0
+MVO.US,D,20150710,000000,3.44375,3.76366,3.42435,3.6673,254654.34512341,0
+MVO.US,D,20150713,000000,3.5823,3.63253,3.56711,3.56711,102436.10428837,0
+MVO.US,D,20150714,000000,3.59464,3.68527,3.55915,3.64192,173068.38418577,0
+MVO.US,D,20150715,000000,3.59464,3.62628,3.34615,3.39755,271832.75104445,0
+MVO.US,D,20150716,000000,3.39755,3.44492,3.27133,3.2792,179380.3715649,0
+MVO.US,D,20150717,000000,3.27133,3.36205,3.10579,3.3069,287201.01950015,0
+MVO.US,D,20150720,000000,3.26749,3.26749,2.9086,2.97591,403653.9422701,0
+MVO.US,D,20150721,000000,2.82208,3.14136,2.82208,3.08228,209308.05224178,0
+MVO.US,D,20150722,000000,3.09417,3.09417,2.51871,2.57761,737540.39837622,0
+MVO.US,D,20150723,000000,2.56179,2.64859,2.44773,2.45166,375495.00530933,0
+MVO.US,D,20150724,000000,2.47124,2.49493,2.31375,2.33332,313591.21274478,0
+MVO.US,D,20150727,000000,2.3924,2.58959,2.28603,2.54212,272735.58227716,0
+MVO.US,D,20150728,000000,2.49895,2.57386,2.46731,2.56992,213118.51466882,0
+MVO.US,D,20150729,000000,2.58959,2.68032,2.58172,2.66074,139288.84733264,0
+MVO.US,D,20150730,000000,2.68032,2.69595,2.63285,2.67227,193074.99005265,0
+MVO.US,D,20150731,000000,2.71562,2.71562,2.56179,2.56992,182927.92774696,0
+MVO.US,D,20150803,000000,2.5659,2.5659,2.32938,2.32938,144213.58473833,0
+MVO.US,D,20150804,000000,2.34503,2.41206,2.25063,2.37283,183693.15273231,0
+MVO.US,D,20150805,000000,2.38051,2.47124,2.21497,2.22302,200686.96490688,0
+MVO.US,D,20150806,000000,2.2308,2.2308,2.13238,2.1482,127682.93505489,0
+MVO.US,D,20150807,000000,2.16777,2.29792,2.10476,2.20327,114426.86655875,0
+MVO.US,D,20150810,000000,2.20728,2.41609,2.18762,2.41206,96659.998148977,0
+MVO.US,D,20150811,000000,2.37676,2.38463,2.22302,2.2467,126057.39133602,0
+MVO.US,D,20150812,000000,2.32152,2.43576,2.25063,2.25448,58610.192627624,0
+MVO.US,D,20150813,000000,2.21497,2.32545,2.19137,2.26619,323224.7688103,0
+MVO.US,D,20150814,000000,2.28603,2.37676,2.27423,2.33716,65705.304991754,0
+MVO.US,D,20150817,000000,2.30561,2.34128,2.30561,2.3175,74342.054826362,0
+MVO.US,D,20150818,000000,2.28997,2.38051,2.28997,2.3688,131173.43498806,0
+MVO.US,D,20150819,000000,2.34503,2.36487,2.26619,2.26619,74591.536071584,0
+MVO.US,D,20150820,000000,2.26619,2.36487,2.26619,2.35692,105542.87297887,0
+MVO.US,D,20150821,000000,2.41609,2.41609,2.31375,2.38847,154516.15329104,0
+MVO.US,D,20150824,000000,2.2939,2.57386,2.2939,2.52264,342134.99969817,0
+MVO.US,D,20150825,000000,2.64081,2.64081,2.34128,2.34128,261828.88873602,0
+MVO.US,D,20150826,000000,2.31375,2.5541,2.30972,2.3688,314349.72523026,0
+MVO.US,D,20150827,000000,2.44773,2.63285,2.44773,2.58959,140304.67231319,0
+MVO.US,D,20150828,000000,2.66074,2.94427,2.59736,2.94043,343781.79966663,0
+MVO.US,D,20150831,000000,2.93247,3.14539,2.85748,3.00728,288980.95071606,0
+MVO.US,D,20150901,000000,2.97591,3.01899,2.85748,2.96393,325006.93752617,0
+MVO.US,D,20150902,000000,3.03499,3.09417,2.79052,2.86543,107572.28544001,0
+MVO.US,D,20150903,000000,2.80625,2.96393,2.80625,2.90092,41101.755462908,0
+MVO.US,D,20150904,000000,2.88116,2.92853,2.82592,2.89305,53534.423974824,0
+MVO.US,D,20150908,000000,2.87723,2.91665,2.83799,2.88921,34251.649344086,0
+MVO.US,D,20150909,000000,2.8615,2.87338,2.77086,2.77086,48973.280312169,0
+MVO.US,D,20150910,000000,2.81422,2.82208,2.77864,2.80242,30461.324416671,0
+MVO.US,D,20150911,000000,2.763,2.84175,2.43576,2.43576,268934.06984995,0
+MVO.US,D,20150914,000000,2.42011,2.47124,2.34905,2.34905,103510.1042678,0
+MVO.US,D,20150915,000000,2.4278,2.50691,2.36487,2.42011,77382.817268131,0
+MVO.US,D,20150916,000000,2.46731,2.49493,2.39651,2.47911,90067.204525228,0
+MVO.US,D,20150917,000000,2.49493,2.66449,2.49099,2.51075,110318.81663742,0
+MVO.US,D,20150918,000000,2.48304,2.66074,2.46731,2.54212,74591.536071584,0
+MVO.US,D,20150921,000000,2.56179,2.57761,2.52264,2.5659,54546.892705436,0
+MVO.US,D,20150922,000000,2.52264,2.62105,2.51871,2.58566,51246.580268636,0
+MVO.US,D,20150923,000000,2.5659,2.60943,2.50691,2.52657,58098.923887415,0
+MVO.US,D,20150924,000000,2.47124,2.56992,2.47124,2.56179,65399.886247603,0
+MVO.US,D,20150925,000000,2.58172,2.60129,2.38847,2.4396,28927.518196043,0
+MVO.US,D,20150928,000000,2.4278,2.4278,2.27423,2.27423,73134.923599478,0
+MVO.US,D,20150929,000000,2.31375,2.34128,2.26619,2.27808,48458.655322025,0
+MVO.US,D,20150930,000000,2.26619,2.32545,2.26619,2.28997,63426.411285395,0
+MVO.US,D,20151001,000000,2.33332,2.36487,2.2939,2.2939,38820.624256591,0
+MVO.US,D,20151002,000000,2.30168,2.56179,2.2939,2.42396,124318.85386932,0
+MVO.US,D,20151005,000000,2.46346,2.56179,2.43191,2.4556,119128.9727187,0
+MVO.US,D,20151006,000000,2.51075,2.59352,2.50279,2.52264,138524.74109727,0
+MVO.US,D,20151007,000000,2.55017,2.75897,2.54606,2.56992,156542.20950224,0
+MVO.US,D,20151008,000000,2.58959,2.67638,2.56179,2.64859,78143.567253563,0
+MVO.US,D,20151009,000000,2.71982,2.95606,2.71187,2.95606,383358.69890875,0
+MVO.US,D,20151012,000000,2.9086,2.95606,2.77086,2.8615,152521.42207924,0
+MVO.US,D,20151013,000000,2.91021,2.91021,2.8371,2.84532,98055.079372261,0
+MVO.US,D,20151014,000000,2.84532,2.89806,2.82092,2.89403,43609.992914876,0
+MVO.US,D,20151015,000000,2.88179,2.92237,2.82512,2.91441,48044.717829952,0
+MVO.US,D,20151016,000000,2.89001,2.93864,2.8615,2.93864,41880.405447996,0
+MVO.US,D,20151019,000000,2.91021,2.91834,2.86955,2.88179,28833.543197842,0
+MVO.US,D,20151020,000000,2.91441,2.95079,2.89403,2.9061,63517.03003366,0
+MVO.US,D,20151021,000000,2.86955,2.95079,2.86955,2.9061,100519.68557506,0
+MVO.US,D,20151022,000000,2.91834,2.94257,2.89403,2.91021,32763.71187258,0
+MVO.US,D,20151023,000000,2.93864,2.93864,2.89001,2.89001,68979.886179047,0
+MVO.US,D,20151026,000000,2.91021,2.9305,2.72349,2.74369,137970.95985788,0
+MVO.US,D,20151027,000000,2.71142,2.72349,2.54078,2.56903,82779.667164783,0
+MVO.US,D,20151028,000000,2.59764,2.70731,2.56116,2.60174,59376.536362949,0
+MVO.US,D,20151029,000000,2.58959,2.70337,2.54901,2.55303,40652.017971521,0
+MVO.US,D,20151030,000000,2.54901,2.65457,2.53292,2.65457,58634.805127153,0
+MVO.US,D,20151102,000000,2.65457,2.80464,2.63812,2.78445,75912.779796283,0
+MVO.US,D,20151103,000000,2.76005,2.99146,2.76005,2.92237,121954.93516459,0
+MVO.US,D,20151104,000000,2.9061,2.93864,2.8412,2.8615,29978.024425925,0
+MVO.US,D,20151105,000000,2.8615,2.91441,2.84532,2.89403,38677.424259333,0
+MVO.US,D,20151106,000000,2.8412,2.87768,2.76005,2.76809,78344.942249707,0
+MVO.US,D,20151109,000000,2.79241,2.81681,2.68701,2.70337,37196.199287699,0
+MVO.US,D,20151110,000000,2.65457,2.68701,2.63812,2.65868,67255.892462061,0
+MVO.US,D,20151111,000000,2.64241,2.65457,2.54901,2.54901,54693.44895263,0
+MVO.US,D,20151112,000000,2.54901,2.55303,2.5002,2.51647,53462.823976196,0
+MVO.US,D,20151113,000000,2.52872,2.53292,2.45971,2.52067,48535.849070547,0
+MVO.US,D,20151116,000000,2.5002,2.73582,2.5002,2.70731,78105.529754291,0
+MVO.US,D,20151117,000000,2.69515,2.69515,2.58146,2.65046,95346.585674128,0
+MVO.US,D,20151118,000000,2.71544,2.71544,2.58959,2.70337,84014.767141131,0
+MVO.US,D,20151119,000000,2.65457,2.71973,2.60567,2.67486,54450.680207279,0
+MVO.US,D,20151120,000000,2.71544,2.71544,2.61005,2.62615,61102.767579892,0
+MVO.US,D,20151123,000000,2.64643,2.64643,2.58959,2.62185,48044.717829952,0
+MVO.US,D,20151124,000000,2.65868,2.66673,2.61399,2.63419,56418.561419594,0
+MVO.US,D,20151125,000000,2.59764,2.62615,2.52067,2.60567,62578.398801634,0
+MVO.US,D,20151127,000000,2.56903,2.71544,2.5246,2.63812,126633.54757498,0
+MVO.US,D,20151130,000000,2.63812,2.79661,2.63812,2.67879,62331.155056369,0
+MVO.US,D,20151201,000000,2.67075,2.68299,2.55714,2.59361,45243.367883597,0
+MVO.US,D,20151202,000000,2.5448,2.5448,2.46364,2.48814,72249.992366425,0
+MVO.US,D,20151203,000000,2.46364,2.48814,2.4109,2.4312,73754.711087609,0
+MVO.US,D,20151204,000000,2.43522,2.44755,2.35012,2.38266,123183.32264106,0
+MVO.US,D,20151207,000000,2.35012,2.37032,2.17957,2.24054,172947.55918808,0
+MVO.US,D,20151208,000000,2.2122,2.26887,2.14311,2.17153,64378.467517163,0
+MVO.US,D,20151209,000000,2.1877,2.2973,2.17555,2.2812,94854.335683555,0
+MVO.US,D,20151210,000000,2.24858,2.32983,2.19182,2.28907,86480.492093913,0
+MVO.US,D,20151211,000000,2.22829,2.26494,2.19182,2.19182,41388.155457424,0
+MVO.US,D,20151214,000000,2.2324,2.24474,2.13899,2.14713,113751.14157168,0
+MVO.US,D,20151215,000000,2.15115,2.19995,2.11459,2.11879,112349.34784853,0
+MVO.US,D,20151216,000000,2.11459,2.15115,2.10655,2.11459,41388.155457424,0
+MVO.US,D,20151217,000000,2.10655,2.12684,2.02941,2.04174,56418.561419594,0
+MVO.US,D,20151218,000000,2.01734,2.05774,2.01305,2.01305,82043.52967888,0
+MVO.US,D,20151221,000000,2.02941,2.02941,1.95227,1.97274,209171.5647444,0
+MVO.US,D,20151222,000000,1.99293,2.13899,1.96854,2.12291,127952.55379973,0
+MVO.US,D,20151223,000000,2.15115,2.39472,2.15115,2.39472,117271.84775427,0
+MVO.US,D,20151224,000000,2.39472,2.44362,2.32983,2.34601,90316.68577045,0
+MVO.US,D,20151228,000000,2.2973,2.3217,1.989,2.04961,378005.48026126,0
+MVO.US,D,20151229,000000,2.05381,2.12684,1.9806,2.00108,164901.50934216,0
+MVO.US,D,20151230,000000,1.96854,2.00108,1.8551,1.85904,155297.04077609,0
+MVO.US,D,20151231,000000,1.82659,1.9848,1.82659,1.97667,224147.15195762,0
+MVO.US,D,20160104,000000,1.94834,2.08215,1.9032,2.05774,172663.39669353,0
+MVO.US,D,20160105,000000,2.06185,2.06185,1.96943,2.02941,36179.255557173,0
+MVO.US,D,20160106,000000,1.94834,1.94834,1.74945,1.85904,381152.52395099,0
+MVO.US,D,20160107,000000,1.76572,1.89131,1.76572,1.7777,99538.541843853,0
+MVO.US,D,20160108,000000,1.7777,2.00911,1.7777,1.97667,119347.12896453,0
+MVO.US,D,20160111,000000,1.97274,1.97274,1.85904,1.90776,54299.64896017,0
+MVO.US,D,20160112,000000,1.90776,1.90776,1.63155,1.6598,285534.08203207,0
+MVO.US,D,20160113,000000,1.68509,1.72648,1.63522,1.67669,93631.541956971,0
+MVO.US,D,20160114,000000,1.70583,1.77162,1.68465,1.76411,50341.511535969,0
+MVO.US,D,20160115,000000,1.67258,1.78074,1.66847,1.73498,90840.260760424,0
+MVO.US,D,20160119,000000,1.69752,1.74758,1.52286,1.57265,162235.52814322,0
+MVO.US,D,20160120,000000,1.3937,1.56684,1.35679,1.5268,215560.74587205,0
+MVO.US,D,20160121,000000,1.50615,1.58525,1.48586,1.56031,99442.329345696,0
+MVO.US,D,20160122,000000,1.65175,1.69752,1.57265,1.65175,106725.39170623,0
+MVO.US,D,20160125,000000,1.66418,1.7179,1.59642,1.64327,57831.542642535,0
+MVO.US,D,20160126,000000,1.64327,1.8307,1.60644,1.8307,128389.98504135,0
+MVO.US,D,20160127,000000,1.8307,1.87236,1.76822,1.87236,64207.29877044,0
+MVO.US,D,20160128,000000,1.87236,1.9596,1.87236,1.90561,87341.929577416,0
+MVO.US,D,20160129,000000,1.90561,2.02628,1.89292,1.92643,91998.16698825,0
+MVO.US,D,20160201,000000,1.92643,1.93046,1.8307,1.92205,30271.136920313,0
+MVO.US,D,20160202,000000,1.8433,1.87236,1.81819,1.85975,32077.918135713,0
+MVO.US,D,20160203,000000,1.90132,1.97632,1.85975,1.97632,42872.736678994,0
+MVO.US,D,20160204,000000,1.99293,2.12175,1.97632,2.04702,118272.01023511,0
+MVO.US,D,20160205,000000,2.04702,2.07196,1.98641,2.00536,19006.443386029,0
+MVO.US,D,20160208,000000,1.97632,2.06373,1.93457,2.03442,56169.080174371,0
+MVO.US,D,20160209,000000,1.99731,1.99731,1.79316,1.80576,37666.074278701,0
+MVO.US,D,20160210,000000,1.79316,1.91383,1.78914,1.8433,21091.793346095,0
+MVO.US,D,20160211,000000,1.8223,1.8223,1.76822,1.80156,36639.061798368,0
+MVO.US,D,20160212,000000,1.8307,1.91785,1.8307,1.90972,36047.243059701,0
+MVO.US,D,20160216,000000,1.95549,1.96344,1.84724,1.88871,64210.655020377,0
+MVO.US,D,20160217,000000,1.92643,2.03862,1.90132,2.01779,41335.574208431,0
+MVO.US,D,20160218,000000,2.01779,2.01779,1.91392,1.93868,17996.212155375,0
+MVO.US,D,20160219,000000,1.90972,1.91141,1.79924,1.8307,31416.736898374,0
+MVO.US,D,20160222,000000,1.83482,1.93868,1.83482,1.93457,25035.387020577,0
+MVO.US,D,20160223,000000,1.87236,1.90132,1.8509,1.88461,29731.899430639,0
+MVO.US,D,20160224,000000,1.83482,1.97212,1.83482,1.97212,103266.21677247,0
+MVO.US,D,20160225,000000,1.93457,2.02628,1.91785,2.02628,51289.092767822,0
+MVO.US,D,20160226,000000,2.02628,2.05515,1.97212,2.00536,110787.57287844,0
+MVO.US,D,20160229,000000,2.06784,2.13453,2.02217,2.12603,203098.98986069,0
+MVO.US,D,20160301,000000,2.11772,2.11772,1.90972,2.10119,179708.16530861,0
+MVO.US,D,20160302,000000,2.10119,2.17592,2.05953,2.15937,68486.517438494,0
+MVO.US,D,20160303,000000,2.14686,2.20934,2.08841,2.14266,110648.84788109,0
+MVO.US,D,20160304,000000,2.14686,2.24277,2.13864,2.22597,195494.8462563,0
+MVO.US,D,20160307,000000,2.2552,2.40483,2.2552,2.37578,211548.90844888,0
+MVO.US,D,20160308,000000,2.36747,2.36747,2.14266,2.16769,100357.46682817,0
+MVO.US,D,20160309,000000,2.18851,2.23848,2.176,2.18011,28340.17445729,0
+MVO.US,D,20160310,000000,2.18011,2.18422,2.11969,2.18011,59681.9551071,0
+MVO.US,D,20160311,000000,2.18011,2.23848,2.18011,2.23848,67513.204957133,0
+MVO.US,D,20160314,000000,2.18422,2.22177,2.13033,2.22177,56572.948916638,0
+MVO.US,D,20160315,000000,2.19665,2.21426,2.09269,2.12175,47344.380343362,0
+MVO.US,D,20160316,000000,2.12175,2.22552,2.12175,2.20085,74357.717326062,0
+MVO.US,D,20160317,000000,2.21346,2.27576,2.21346,2.23848,58861.911372804,0
+MVO.US,D,20160318,000000,2.2552,2.31991,2.16769,2.16769,69050.367427697,0
+MVO.US,D,20160321,000000,2.20934,2.20934,2.12175,2.18011,98530.548113156,0
+MVO.US,D,20160322,000000,2.13864,2.15097,2.10923,2.13023,35393.893072213,0
+MVO.US,D,20160323,000000,2.10119,2.12693,1.99731,2.0303,74674.323569999,0
+MVO.US,D,20160324,000000,1.99731,2.05515,1.96371,2.00134,62345.69880609,0
+MVO.US,D,20160328,000000,2.00956,2.03442,1.97632,1.97632,51083.242771764,0
+MVO.US,D,20160329,000000,1.96371,2.00134,1.93046,1.94717,40336.530477561,0
+MVO.US,D,20160330,000000,1.968,1.99142,1.95137,1.95137,11598.081027899,0
+MVO.US,D,20160331,000000,1.95549,1.98472,1.93457,1.95137,59064.405118926,0
+MVO.US,D,20160401,000000,1.94717,1.97542,1.86405,1.91375,102645.31053436,0
+MVO.US,D,20160404,000000,1.88871,1.90972,1.79316,1.79316,83855.904644174,0
+MVO.US,D,20160405,000000,1.76822,1.78914,1.62261,1.63092,144835.60972642,0
+MVO.US,D,20160406,000000,1.65175,1.78914,1.63522,1.76411,130857.94749409,0
+MVO.US,D,20160407,000000,1.78074,1.78914,1.69341,1.71022,138551.59109676,0
+MVO.US,D,20160408,000000,1.78494,1.8223,1.68509,1.80988,236683.86421754,0
+MVO.US,D,20160411,000000,1.83902,1.88871,1.80576,1.88871,183021.90274516,0
+MVO.US,D,20160412,000000,1.88871,2.06784,1.88871,2.03442,123711.37263095,0
+MVO.US,D,20160413,000000,2.02619,2.08107,1.95924,2.05971,69186.854925083,0
+MVO.US,D,20160414,000000,2.07634,2.07634,2.00528,2.00528,37381.911784143,0
+MVO.US,D,20160415,000000,1.98847,2.05533,1.97175,2.04282,31470.436897346,0
+MVO.US,D,20160418,000000,1.93833,2.03442,1.90061,2.01359,52104.661502204,0
+MVO.US,D,20160419,000000,2.01769,2.06811,2.01769,2.06811,102204.5230428,0
+MVO.US,D,20160420,000000,2.05971,2.08894,2.01769,2.05971,92702.979474753,0
+MVO.US,D,20160421,000000,2.04836,2.04836,1.97175,2.02199,44210.761653371,0
+MVO.US,D,20160422,000000,2.02199,2.23535,2.01359,2.21452,170338.63423804,0
+MVO.US,D,20160425,000000,2.25644,2.28577,2.12657,2.14739,87112.585831808,0
+MVO.US,D,20160426,000000,2.1685,2.18941,2.09314,2.10145,112182.65410172,0
+MVO.US,D,20160427,000000,2.11415,2.20621,2.11415,2.18941,60208.88634701,0
+MVO.US,D,20160428,000000,2.1853,2.21452,2.14739,2.19781,88060.167063662,0
+MVO.US,D,20160429,000000,2.21452,2.26896,2.17698,2.25644,100478.29182586,0
+MVO.US,D,20160502,000000,2.25644,2.25805,2.13077,2.16438,57701.767645021,0
+MVO.US,D,20160503,000000,2.12246,2.14739,2.07634,2.13926,63443.192535073,0
+MVO.US,D,20160504,000000,2.15177,2.17698,2.10575,2.12657,22655.805816145,0
+MVO.US,D,20160505,000000,2.19781,2.23535,2.11415,2.13077,77647.961013054,0
+MVO.US,D,20160506,000000,2.08894,2.21452,2.07634,2.10145,61111.71757972,0
+MVO.US,D,20160509,000000,2.07634,2.10342,2.07634,2.08894,22499.180819145,0
+MVO.US,D,20160510,000000,2.08492,2.17403,2.08492,2.15607,72614.70485944,0
+MVO.US,D,20160511,000000,2.13926,2.25644,2.11951,2.22293,99381.916846852,0
+MVO.US,D,20160512,000000,2.23535,2.26896,2.20201,2.24384,140193.91606531,0
+MVO.US,D,20160513,000000,2.19781,2.38624,2.1685,2.16858,177978.57784174,0
+MVO.US,D,20160516,000000,2.21452,2.24813,2.16438,2.1727,51582.205262209,0
+MVO.US,D,20160517,000000,2.18118,2.23115,2.18118,2.19361,22095.312076878,0
+MVO.US,D,20160518,000000,2.19361,2.28577,2.19361,2.27521,93732.229455043,0
+MVO.US,D,20160519,000000,2.23124,2.23124,2.09314,2.16027,32849.85562093,0
+MVO.US,D,20160520,000000,2.1727,2.22704,2.14739,2.18118,26722.461988269,0
+MVO.US,D,20160523,000000,2.15607,2.16027,2.12246,2.14739,65857.45498884,0
+MVO.US,D,20160524,000000,2.15607,2.1685,2.11415,2.15607,26246.993247375,0
+MVO.US,D,20160525,000000,2.17698,2.32742,2.17698,2.31079,182379.74025745,0
+MVO.US,D,20160526,000000,2.32339,2.59128,2.32339,2.35683,129160.8037766,0
+MVO.US,D,20160527,000000,2.32742,2.37774,2.28577,2.34852,73235.611097549,0
+MVO.US,D,20160531,000000,2.35263,2.40715,2.26047,2.28988,39425.867995001,0
+MVO.US,D,20160601,000000,2.26047,2.29453,2.18118,2.29453,35804.47431435,0
+MVO.US,D,20160602,000000,2.29274,2.31937,2.24581,2.30239,33145.205615275,0
+MVO.US,D,20160603,000000,2.31079,2.32339,2.27325,2.32339,27992.243213953,0
+MVO.US,D,20160606,000000,2.32339,2.35263,2.27727,2.35263,72309.286115289,0
+MVO.US,D,20160607,000000,2.34449,2.46579,2.34449,2.44076,181080.87153233,0
+MVO.US,D,20160608,000000,2.4615,2.51164,2.39044,2.4194,207971.14601739,0
+MVO.US,D,20160609,000000,2.4194,2.49073,2.36952,2.46999,196541.99623626,0
+MVO.US,D,20160610,000000,2.4825,2.49073,2.41126,2.4615,111025.86662387,0
+MVO.US,D,20160613,000000,2.42789,2.47061,2.42789,2.44889,22382.830821373,0
+MVO.US,D,20160614,000000,2.44889,2.46999,2.43236,2.45739,26434.943243775,0
+MVO.US,D,20160615,000000,2.44889,2.51164,2.42789,2.43647,83152.210907648,0
+MVO.US,D,20160616,000000,2.40304,2.48661,2.31937,2.48661,285216.35703815,0
+MVO.US,D,20160617,000000,2.51164,2.64983,2.44479,2.53693,128444.80379031,0
+MVO.US,D,20160620,000000,2.54954,2.61229,2.51164,2.53283,95863.448164231,0
+MVO.US,D,20160621,000000,2.52845,2.61712,2.48661,2.58717,30437.830667121,0
+MVO.US,D,20160622,000000,2.62069,2.66663,2.52845,2.52845,14832.387215963,0
+MVO.US,D,20160623,000000,2.57046,2.57466,2.51164,2.55776,70716.186145796,0
+MVO.US,D,20160624,000000,2.47839,2.63732,2.46999,2.5953,77945.548507355,0
+MVO.US,D,20160627,000000,2.58717,2.58717,2.30659,2.35683,421503.59817827,0
+MVO.US,D,20160628,000000,2.39893,2.62901,2.39893,2.56188,249954.47646342,0
+MVO.US,D,20160629,000000,2.59968,2.72108,2.59968,2.68336,97751.898128067,0
+MVO.US,D,20160630,000000,2.68336,2.69167,2.60559,2.64143,78471.360997286,0
+MVO.US,D,20160701,000000,2.66261,2.70015,2.62069,2.65412,117589.57274818,0
+MVO.US,D,20160705,000000,2.62481,2.64143,2.46999,2.53497,33681.086855012,0
+MVO.US,D,20160706,000000,2.53283,2.71419,2.53283,2.65412,61169.892578607,0
+MVO.US,D,20160707,000000,2.70427,2.71696,2.53283,2.57046,63919.780025946,0
+MVO.US,D,20160708,000000,2.55366,2.67916,2.51164,2.54114,277745.34468122,0
+MVO.US,D,20160711,000000,2.54525,2.60791,2.50002,2.56626,78011.554756092,0
+MVO.US,D,20160712,000000,2.58717,2.66673,2.52005,2.59128,87581.342072831,0
+MVO.US,D,20160713,000000,2.56143,2.59379,2.53167,2.56572,40914.924216485,0
+MVO.US,D,20160714,000000,2.58279,2.60389,2.54865,2.55294,41530.236704702,0
+MVO.US,D,20160715,000000,2.56572,2.66378,2.55294,2.587,199014.4336889,0
+MVO.US,D,20160718,000000,2.587,2.61247,2.5103,2.51879,103445.21676904,0
+MVO.US,D,20160719,000000,2.53167,2.53167,2.40375,2.48903,175794.77788355,0
+MVO.US,D,20160720,000000,2.50601,2.5701,2.42941,2.56572,54366.773958885,0
+MVO.US,D,20160721,000000,2.53756,2.60389,2.53756,2.56572,15909.743445331,0
+MVO.US,D,20160722,000000,2.58279,2.6467,2.52729,2.54445,280749.18837369,0
+MVO.US,D,20160725,000000,2.54865,2.62114,2.52729,2.56143,155524.14702174,0
+MVO.US,D,20160726,000000,2.56572,2.63812,2.56169,2.61685,50756.56777802,0
+MVO.US,D,20160727,000000,2.59128,2.60818,2.52729,2.53167,56303.3301718,0
+MVO.US,D,20160728,000000,2.52729,2.55714,2.5103,2.51879,81285.017193405,0
+MVO.US,D,20160729,000000,2.51468,2.55714,2.50172,2.53577,79298.117231454,0
+MVO.US,D,20160801,000000,2.51468,2.53577,2.47204,2.49761,168430.0467746,0
+MVO.US,D,20160802,000000,2.51879,2.51879,2.43271,2.45918,110118.56039125,0
+MVO.US,D,20160803,000000,2.46356,2.49761,2.4421,2.49761,34122.993096551,0
+MVO.US,D,20160804,000000,2.47634,2.51879,2.46356,2.51021,45772.536623464,0
+MVO.US,D,20160805,000000,2.49305,2.54007,2.49305,2.53167,13450.730992421,0
+MVO.US,D,20160808,000000,2.5103,2.64241,2.50458,2.60818,54192.248962227,0
+MVO.US,D,20160809,000000,2.59968,2.66378,2.56581,2.59128,60899.155083792,0
+MVO.US,D,20160810,000000,2.5743,2.60031,2.55714,2.56143,6728.1623711568,0
+MVO.US,D,20160811,000000,2.55714,2.61247,2.54695,2.60389,24855.268274026,0
+MVO.US,D,20160812,000000,2.60818,2.63812,2.58279,2.63383,19179.849632709,0
+MVO.US,D,20160815,000000,2.64241,2.64241,2.60818,2.63901,58083.261387715,0
+MVO.US,D,20160816,000000,2.65108,2.65501,2.62856,2.64241,46921.492851461,0
+MVO.US,D,20160817,000000,2.62114,2.64885,2.59968,2.62552,20176.655863621,0
+MVO.US,D,20160818,000000,2.62963,2.6467,2.54007,2.60389,50800.199027185,0
+MVO.US,D,20160819,000000,2.65949,2.65949,2.62963,2.64241,20806.512101559,0
+MVO.US,D,20160822,000000,2.61685,2.61685,2.58977,2.59128,13070.355999705,0
+MVO.US,D,20160823,000000,2.57019,2.63383,2.51468,2.62114,42340.211689192,0
+MVO.US,D,20160824,000000,2.61685,2.62677,2.56581,2.5743,45916.8553707,0
+MVO.US,D,20160825,000000,2.55714,2.60389,2.55294,2.59128,36867.286793998,0
+MVO.US,D,20160826,000000,2.57904,2.61685,2.56572,2.57019,21332.32459149,0
+MVO.US,D,20160829,000000,2.56572,2.59513,2.56572,2.56707,31766.905641668,0
+MVO.US,D,20160830,000000,2.5785,2.61685,2.57555,2.58279,23306.918303676,0
+MVO.US,D,20160831,000000,2.57019,2.61158,2.57019,2.58279,38333.968015911,0
+MVO.US,D,20160901,000000,2.55714,2.5785,2.53577,2.56572,44634.767895252,0
+MVO.US,D,20160902,000000,2.55723,2.60818,2.55723,2.587,34529.099338774,0
+MVO.US,D,20160906,000000,2.587,2.60818,2.55714,2.60818,35665.749317007,0
+MVO.US,D,20160907,000000,2.587,2.60818,2.5751,2.587,61969.798813288,0
+MVO.US,D,20160908,000000,2.5785,2.60818,2.5785,2.60818,35111.968077611,0
+MVO.US,D,20160909,000000,2.58279,2.58395,2.5785,2.5785,9123.4060752882,0
+MVO.US,D,20160912,000000,2.5785,2.59128,2.56143,2.5743,12524.406010159,0
+MVO.US,D,20160913,000000,2.55714,2.56143,2.34413,2.38249,101670.87930302,0
+MVO.US,D,20160914,000000,2.41225,2.4379,2.31428,2.38239,99565.391843339,0
+MVO.US,D,20160915,000000,2.38668,2.42512,2.22891,2.23741,79246.654732439,0
+MVO.US,D,20160916,000000,2.23329,2.26753,2.19075,2.19075,33854.493101692,0
+MVO.US,D,20160919,000000,2.23329,2.31428,2.21827,2.25877,72190.69861756,0
+MVO.US,D,20160920,000000,2.25877,2.28442,2.22891,2.25037,14304.337226074,0
+MVO.US,D,20160921,000000,2.27593,2.38249,2.25448,2.35683,154543.00329053,0
+MVO.US,D,20160922,000000,2.46356,2.49922,2.4463,2.49761,100653.93557249,0
+MVO.US,D,20160923,000000,2.45541,2.4884,2.36166,2.3739,44237.611652856,0
+MVO.US,D,20160926,000000,2.23741,2.33975,2.23741,2.33564,93364.160712092,0
+MVO.US,D,20160927,000000,2.25877,2.31428,2.24608,2.26315,47185.517846405,0
+MVO.US,D,20160928,000000,2.2888,2.38249,2.22891,2.38249,46301.70536333,0
+MVO.US,D,20160929,000000,2.38249,2.48465,2.3739,2.39088,142035.37853004,0
+MVO.US,D,20160930,000000,2.38668,2.4548,2.37175,2.4379,93106.848217019,0
+MVO.US,D,20161003,000000,2.4548,2.49305,2.43361,2.47204,102566.99803586,0
+MVO.US,D,20161004,000000,2.47204,2.51129,2.4463,2.5103,132123.25371986,0
+MVO.US,D,20161005,000000,2.55714,2.63812,2.55714,2.59548,123367.91638752,0
+MVO.US,D,20161006,000000,2.60818,2.7318,2.59352,2.71929,242371.58910862,0
+MVO.US,D,20161007,000000,2.73609,2.88107,2.65501,2.67227,537954.28344827,0
+MVO.US,D,20161010,000000,2.75754,2.81707,2.69345,2.71071,163488.52811922,0
+MVO.US,D,20161011,000000,2.71071,2.74878,2.68067,2.69783,120499.44144246,0
+MVO.US,D,20161012,000000,2.6846,2.80724,2.63088,2.73287,71511.617380564,0
+MVO.US,D,20161013,000000,2.71089,2.77658,2.69595,2.70659,49902.961544366,0
+MVO.US,D,20161014,000000,2.73591,2.75049,2.71571,2.74154,37980.44302268,0
+MVO.US,D,20161017,000000,2.70659,2.71544,2.60165,2.61015,91608.841995705,0
+MVO.US,D,20161018,000000,2.66718,2.67164,2.62355,2.62793,126981.47881832,0
+MVO.US,D,20161019,000000,2.64527,2.85524,2.64527,2.70659,137902.71610919,0
+MVO.US,D,20161020,000000,2.70659,2.73287,2.68916,2.71982,111051.59787337,0
+MVO.US,D,20161021,000000,2.69345,2.72411,2.68916,2.71982,18104.730903297,0
+MVO.US,D,20161024,000000,2.69783,2.71544,2.65421,2.67164,24656.130777839,0
+MVO.US,D,20161025,000000,2.69345,2.71982,2.66718,2.66718,33606.130606448,0
+MVO.US,D,20161026,000000,2.67594,2.71544,2.64733,2.67594,72697.492357855,0
+MVO.US,D,20161027,000000,2.68916,2.68943,2.63222,2.65421,17304.824668616,0
+MVO.US,D,20161028,000000,2.66762,2.70221,2.49252,2.50976,85732.048358245,0
+MVO.US,D,20161031,000000,2.51414,2.51414,2.36996,2.37872,67689.967453749,0
+MVO.US,D,20161101,000000,2.38302,2.57975,2.37882,2.49252,285408.78203447,0
+MVO.US,D,20161102,000000,2.44416,2.60157,2.37882,2.38758,104636.68549622,0
+MVO.US,D,20161103,000000,2.38758,2.47481,2.36648,2.43548,109525.6229026,0
+MVO.US,D,20161104,000000,2.40491,2.56662,2.37569,2.41805,200666.82740727,0
+MVO.US,D,20161107,000000,2.4311,2.55875,2.38758,2.38758,116497.67276909,0
+MVO.US,D,20161108,000000,2.40491,2.52729,2.38748,2.38748,124428.49136721,0
+MVO.US,D,20161109,000000,2.40063,2.45739,2.3613,2.38302,39536.62424288,0
+MVO.US,D,20161110,000000,2.41805,2.46623,2.40491,2.44416,24324.98078418,0
+MVO.US,D,20161111,000000,2.4311,2.4968,2.40929,2.43906,66756.929971616,0
+MVO.US,D,20161114,000000,2.42682,2.47481,2.27799,2.32965,171650.92796291,0
+MVO.US,D,20161115,000000,2.36121,2.44844,2.31741,2.44416,64010.398774211,0
+MVO.US,D,20161116,000000,2.43548,2.62355,2.3966,2.48814,75526.811053674,0
+MVO.US,D,20161117,000000,2.49252,2.57975,2.36121,2.40063,135557.81615409,0
+MVO.US,D,20161118,000000,2.37426,2.42682,2.2518,2.26056,145347.99721661,0
+MVO.US,D,20161121,000000,2.31294,2.49252,2.31294,2.4311,52501.817744598,0
+MVO.US,D,20161122,000000,2.43548,2.48814,2.40491,2.45301,106859.64170365,0
+MVO.US,D,20161123,000000,2.42244,2.49252,2.40491,2.49252,40808.642968521,0
+MVO.US,D,20161125,000000,2.47043,2.47481,2.43405,2.43405,21744.024583605,0
+MVO.US,D,20161128,000000,2.46177,2.46177,2.32465,2.32465,21161.155844767,0
+MVO.US,D,20161129,000000,2.32196,2.32196,2.26056,2.28237,51795.886508118,0
+MVO.US,D,20161130,000000,2.31294,2.49252,2.29408,2.41341,119229.66021677,0
+MVO.US,D,20161201,000000,2.51414,2.55356,2.46892,2.53587,75358.998556887,0
+MVO.US,D,20161202,000000,2.54033,2.59727,2.46177,2.46623,32918.099369624,0
+MVO.US,D,20161205,000000,2.47911,2.62355,2.47911,2.60165,65406.598747474,0
+MVO.US,D,20161206,000000,2.58851,2.59021,2.50422,2.5448,34251.649344086,0
+MVO.US,D,20161207,000000,2.4968,2.57975,2.48643,2.54928,41840.130448768,0
+MVO.US,D,20161208,000000,2.58851,2.59263,2.54775,2.571,34725.999335003,0
+MVO.US,D,20161209,000000,2.60165,2.60165,2.48358,2.53354,37763.405526836,0
+MVO.US,D,20161212,000000,2.571,2.63043,2.571,2.57975,100027.43558449,0
+MVO.US,D,20161213,000000,2.571,2.67594,2.56662,2.58851,45683.036625177,0
+MVO.US,D,20161214,000000,2.57975,2.62087,2.57975,2.58413,50733.07402847,0
+MVO.US,D,20161215,000000,2.5331,2.61506,2.53041,2.58413,15178.080959342,0
+MVO.US,D,20161216,000000,2.6804,2.82476,2.63222,2.7941,131953.20372311,0
+MVO.US,D,20161219,000000,2.80277,2.84219,2.74467,2.80277,62524.698802663,0
+MVO.US,D,20161220,000000,2.84219,2.86301,2.7941,2.80724,36552.918050017,0
+MVO.US,D,20161221,000000,2.79848,2.79973,2.68014,2.78096,59491.767610742,0
+MVO.US,D,20161222,000000,2.74154,2.82029,2.74154,2.816,47870.192833293,0
+MVO.US,D,20161223,000000,2.80009,2.80724,2.70221,2.75897,77762.073510869,0
+MVO.US,D,20161227,000000,2.76335,2.83781,2.71089,2.816,213357.92716423,0
+MVO.US,D,20161228,000000,2.82914,2.86391,2.76782,2.81162,81358.854691991,0
+MVO.US,D,20161229,000000,2.78972,2.79848,2.71089,2.73537,95339.873174257,0
+MVO.US,D,20161230,000000,2.73287,2.7941,2.6846,2.72411,103444.09801906,0
+MVO.US,D,20170103,000000,2.73725,2.81976,2.73725,2.80277,29208.324440666,0
+MVO.US,D,20170104,000000,2.81144,2.82029,2.71982,2.78972,36274.349305352,0
+MVO.US,D,20170105,000000,2.78543,2.82029,2.7722,2.78972,29277.686939337,0
+MVO.US,D,20170106,000000,2.80724,2.82476,2.78061,2.816,78894.248489188,0
+MVO.US,D,20170109,000000,2.816,2.84219,2.79848,2.816,53427.023976881,0
+MVO.US,D,20170110,000000,2.79848,2.84657,2.78051,2.84219,83445.323402036,0
+MVO.US,D,20170111,000000,2.87768,3.163,2.83307,3.1318,222174.79574538,0
+MVO.US,D,20170112,000000,3.1318,3.21636,3.1318,3.1983,177554.57159986,0
+MVO.US,D,20170113,000000,3.18963,3.18963,3.11401,3.15674,54299.64896017,0
+MVO.US,D,20170117,000000,3.18525,3.22985,3.12322,3.19839,85142.467119536,0
+MVO.US,D,20170118,000000,3.15852,3.15852,2.869,3.02927,98565.229362492,0
+MVO.US,D,20170119,000000,2.98038,3.01891,2.93113,3.01149,56145.586424821,0
+MVO.US,D,20170120,000000,3.07388,3.10954,3.06038,3.07388,33570.330607134,0
+MVO.US,D,20170123,000000,3.03813,3.06932,2.98932,3.05162,38470.455513297,0
+MVO.US,D,20170124,000000,3.05162,3.11401,2.9625,3.07844,78648.123493901,0
+MVO.US,D,20170125,000000,3.10954,3.10954,3.00701,3.06932,62422.892554612,0
+MVO.US,D,20170126,000000,3.10498,3.27258,3.05162,3.163,162403.34064001,0
+MVO.US,D,20170127,000000,3.14074,3.14521,3.06485,3.14521,43028.242926016,0
+MVO.US,D,20170130,000000,3.12295,3.12295,3.02472,3.05591,69845.798662464,0
+MVO.US,D,20170131,000000,3.0425,3.13618,3.02034,3.1318,40811.999218457,0
+MVO.US,D,20170201,000000,3.11857,3.16746,3.06485,3.14967,45960.486619864,0
+MVO.US,D,20170202,000000,3.14074,3.14074,3.07844,3.13618,51038.492772621,0
+MVO.US,D,20170203,000000,3.11857,3.11857,3.07388,3.11249,24647.180778011,0
+MVO.US,D,20170206,000000,3.09185,3.09185,2.9659,2.98922,26355.511995297,0
+MVO.US,D,20170207,000000,2.9625,3.05591,2.89573,2.97126,64250.930019605,0
+MVO.US,D,20170208,000000,2.93113,2.95482,2.88671,2.9356,32616.036875408,0
+MVO.US,D,20170209,000000,2.93113,2.94909,2.88671,2.91334,13400.387243385,0
+MVO.US,D,20170210,000000,2.94025,2.98476,2.94025,2.9625,14268.53722676,0
+MVO.US,D,20170213,000000,2.92684,2.94043,2.85997,2.85997,29426.480686488,0
+MVO.US,D,20170214,000000,2.85997,2.869,2.77086,2.8109,50226.280288175,0
+MVO.US,D,20170215,000000,2.77989,2.88671,2.73448,2.87768,71771.167375594,0
+MVO.US,D,20170216,000000,2.9044,2.92237,2.79321,2.85113,47975.35533128,0
+MVO.US,D,20170217,000000,2.81144,2.83584,2.78418,2.7975,16404.230935862,0
+MVO.US,D,20170221,000000,2.80643,2.88671,2.78418,2.80205,61744.930067595,0
+MVO.US,D,20170222,000000,2.79321,2.79321,2.73082,2.74423,66876.636219324,0
+MVO.US,D,20170223,000000,2.78418,2.83325,2.71293,2.7975,81417.029690877,0
+MVO.US,D,20170224,000000,2.79875,2.79875,2.67727,2.73975,57287.830152947,0
+MVO.US,D,20170227,000000,2.78418,2.869,2.77086,2.8109,60082.46759943,0
+MVO.US,D,20170228,000000,2.80643,2.869,2.80643,2.85542,39372.167996029,0
+MVO.US,D,20170301,000000,2.869,3.00701,2.869,2.9625,73822.954836302,0
+MVO.US,D,20170302,000000,2.95794,2.95794,2.90012,2.91334,19286.130880673,0
+MVO.US,D,20170303,000000,2.89573,2.95366,2.89573,2.95366,81770.554684107,0
+MVO.US,D,20170306,000000,2.93113,2.9625,2.91799,2.94909,41187.899211258,0
+MVO.US,D,20170307,000000,2.98922,3.05162,2.98922,3.0425,77862.761008941,0
+MVO.US,D,20170308,000000,3.03813,3.03813,2.91799,2.9356,90785.442011473,0
+MVO.US,D,20170309,000000,2.90012,2.94025,2.90012,2.91799,125125.47260387,0
+MVO.US,D,20170310,000000,2.92684,2.94919,2.91799,2.91799,41843.486698704,0
+MVO.US,D,20170313,000000,2.91799,2.92818,2.91799,2.91799,71114.461138169,0
+MVO.US,D,20170314,000000,2.90012,2.90012,2.69426,2.75289,142274.79102546,0
+MVO.US,D,20170315,000000,2.81984,2.88233,2.74869,2.87768,70157.929906487,0
+MVO.US,D,20170316,000000,2.91334,2.91334,2.75289,2.8244,48751.767816412,0
+MVO.US,D,20170317,000000,2.7975,2.80063,2.74423,2.76639,18997.493386201,0
+MVO.US,D,20170320,000000,2.77086,2.77729,2.74869,2.76639,7034.6998652866,0
+MVO.US,D,20170321,000000,2.77086,2.78784,2.75289,2.75844,29405.224436895,0
+MVO.US,D,20170322,000000,2.75656,2.76407,2.6416,2.65949,93719.923205278,0
+MVO.US,D,20170323,000000,2.6416,2.6863,2.6416,2.67298,17558.780913752,0
+MVO.US,D,20170324,000000,2.65484,2.71293,2.65484,2.66842,13345.568494434,0
+MVO.US,D,20170327,000000,2.60594,2.60594,2.50011,2.54811,45609.199126592,0
+MVO.US,D,20170328,000000,2.54364,2.60594,2.54364,2.57484,18251.287150491,0
+MVO.US,D,20170329,000000,2.66842,2.80643,2.62829,2.76639,165873.70307355,0
+MVO.US,D,20170330,000000,2.80205,2.80205,2.73028,2.73886,13623.018489122,0
+MVO.US,D,20170331,000000,2.7175,2.72545,2.67298,2.7175,40155.292981033,0
+MVO.US,D,20170403,000000,2.69077,2.71393,2.60594,2.61032,17270.14341928,0
+MVO.US,D,20170404,000000,2.65949,2.7175,2.64376,2.7175,34175.574345544,0
+MVO.US,D,20170405,000000,2.80643,3.13618,2.80643,3.05162,359485.69311591,0
+MVO.US,D,20170406,000000,3.06932,3.163,3.05725,3.163,156764.84074798,0
+MVO.US,D,20170407,000000,3.14521,3.20742,3.13296,3.18525,99503.860594517,0
+MVO.US,D,20170410,000000,3.22985,3.2733,3.1941,3.21198,187910.84015154,0
+MVO.US,D,20170411,000000,3.27195,3.27195,3.1149,3.15638,91706.173243841,0
+MVO.US,D,20170412,000000,3.15638,3.22664,3.11866,3.22118,64120.036272112,0
+MVO.US,D,20170413,000000,3.23021,3.24138,3.19259,3.23021,28311.086957847,0
+MVO.US,D,20170417,000000,3.23021,3.23021,3.18409,3.20724,87548.898323453,0
+MVO.US,D,20170418,000000,3.18409,3.2489,3.18016,3.23969,88593.810803443,0
+MVO.US,D,20170419,000000,3.23021,3.27195,3.23021,3.24415,24536.424530131,0
+MVO.US,D,20170420,000000,3.28116,3.30869,3.24415,3.26266,79585.635975948,0
+MVO.US,D,20170421,000000,3.2489,3.25202,3.16683,3.19339,24601.312028889,0
+MVO.US,D,20170424,000000,3.17032,3.20724,3.05851,3.1149,36823.655544832,0
+MVO.US,D,20170425,000000,3.17488,3.22476,3.13948,3.18409,43024.886676081,0
+MVO.US,D,20170426,000000,3.19339,3.2766,3.18409,3.22118,61608.442570208,0
+MVO.US,D,20170427,000000,3.20724,3.20724,3.07834,3.13349,33512.155608248,0
+MVO.US,D,20170428,000000,3.10105,3.18409,3.06887,3.12429,68080.411196271,0
+MVO.US,D,20170501,000000,3.09202,3.11034,2.88412,2.96277,118812.36647476,0
+MVO.US,D,20170502,000000,3.01345,3.01345,2.912,2.91665,28808.930698314,0
+MVO.US,D,20170503,000000,2.96277,3.00872,2.90574,2.91665,29706.168181132,0
+MVO.US,D,20170504,000000,2.912,2.912,2.82887,2.82887,27847.924466716,0
+MVO.US,D,20170505,000000,2.85604,2.912,2.84729,2.912,38279.14926696,0
+MVO.US,D,20170508,000000,2.90744,2.9625,2.86615,2.90744,25416.880763271,0
+MVO.US,D,20170509,000000,2.88412,2.89305,2.81501,2.83808,27272.886977729,0
+MVO.US,D,20170510,000000,2.8935,2.98565,2.8842,2.976,17038.562173714,0
+MVO.US,D,20170511,000000,2.9996,3.05931,2.89073,2.90271,26843.286985956,0
+MVO.US,D,20170512,000000,2.8935,2.93041,2.86114,2.89814,13565.962240214,0
+MVO.US,D,20170515,000000,2.93041,3.0181,2.88412,2.88876,26832.09948617,0
+MVO.US,D,20170516,000000,2.88876,2.92675,2.8336,2.83808,28877.174447006,0
+MVO.US,D,20170517,000000,2.81501,2.8935,2.779,2.82422,33074.724366625,0
+MVO.US,D,20170518,000000,2.82887,2.85131,2.79464,2.81501,13119.580998762,0
+MVO.US,D,20170519,000000,2.87509,2.93041,2.81958,2.85184,29919.84942704,0
+MVO.US,D,20170522,000000,2.90744,2.90744,2.83808,2.85184,39515.367993287,0
+MVO.US,D,20170523,000000,2.83808,2.95812,2.83808,2.912,40872.4117173,0
+MVO.US,D,20170524,000000,2.90271,2.95812,2.81958,2.86114,17263.430919408,0
+MVO.US,D,20170525,000000,2.86114,2.912,2.83808,2.83808,32665.261874466,0
+MVO.US,D,20170526,000000,2.81958,2.86114,2.81958,2.85184,21201.430843996,0
+MVO.US,D,20170530,000000,2.81501,2.90271,2.79204,2.8336,42290.986690134,0
+MVO.US,D,20170531,000000,2.82887,2.82887,2.78561,2.79661,24715.424526703,0
+MVO.US,D,20170601,000000,2.77354,2.81037,2.7318,2.74118,65902.204987984,0
+MVO.US,D,20170602,000000,2.74118,2.81037,2.70945,2.78731,49558.386550965,0
+MVO.US,D,20170605,000000,2.76416,2.81501,2.74592,2.78731,18377.70589807,0
+MVO.US,D,20170606,000000,2.7781,2.86651,2.7781,2.86561,25906.893253887,0
+MVO.US,D,20170607,000000,2.81501,2.87974,2.77864,2.79204,43881.84915967,0
+MVO.US,D,20170608,000000,2.78275,2.81958,2.78275,2.80581,17426.76841628,0
+MVO.US,D,20170609,000000,2.83084,2.87509,2.82887,2.85184,34345.624342287,0
+MVO.US,D,20170612,000000,2.80581,2.85184,2.78275,2.79661,56892.91141051,0
+MVO.US,D,20170613,000000,2.78275,2.83808,2.78275,2.79661,17825.043408653,0
+MVO.US,D,20170614,000000,2.85184,2.87509,2.83727,2.85658,40558.04297332,0
+MVO.US,D,20170615,000000,2.85658,2.88412,2.8379,2.8379,17332.79341808,0
+MVO.US,D,20170616,000000,2.87035,2.87974,2.80581,2.87509,41759.580450311,0
+MVO.US,D,20170619,000000,2.87509,2.87509,2.81153,2.83808,8906.3685794445,0
+MVO.US,D,20170620,000000,2.83808,2.83808,2.71812,2.71812,163569.07811767,0
+MVO.US,D,20170621,000000,2.72268,2.7318,2.63964,2.63964,87762.579569361,0
+MVO.US,D,20170622,000000,2.67191,2.70579,2.60282,2.63035,30528.449415386,0
+MVO.US,D,20170623,000000,2.62587,2.65528,2.60943,2.65269,25520.924511278,0
+MVO.US,D,20170626,000000,2.69515,2.69944,2.58914,2.66736,34802.074333546,0
+MVO.US,D,20170627,000000,2.67191,2.76827,2.65823,2.69962,26109.38700001,0
+MVO.US,D,20170628,000000,2.70418,2.74118,2.69962,2.70883,22728.524564752,0
+MVO.US,D,20170629,000000,2.7351,2.74592,2.67656,2.67656,57891.955141379,0
+MVO.US,D,20170630,000000,2.67656,2.69033,2.66736,2.6812,20845.668350809,0
+MVO.US,D,20170703,000000,2.67191,2.73439,2.67191,2.72268,6184.4498815688,0
+MVO.US,D,20170705,000000,2.89814,2.90271,2.71812,2.75495,172305.39670038,0
+MVO.US,D,20170706,000000,2.83808,2.9996,2.75978,2.76889,197769.26496275,0
+MVO.US,D,20170707,000000,2.78275,2.79661,2.74592,2.79204,110404.96038576,0
+MVO.US,D,20170710,000000,2.81501,2.99039,2.7781,2.82422,190816.2338459,0
+MVO.US,D,20170711,000000,2.8935,2.8935,2.78731,2.81958,164947.37809129,0
+MVO.US,D,20170712,000000,2.86284,2.87232,2.74306,2.75495,151819.96584267,0
+MVO.US,D,20170713,000000,2.73806,2.75728,2.66887,2.72375,13703.568487579,0
+MVO.US,D,20170714,000000,2.71902,2.74306,2.69006,2.7141,31585.668145139,0
+MVO.US,D,20170717,000000,2.7141,2.85327,2.70302,2.78132,111126.55412194,0
+MVO.US,D,20170718,000000,2.77166,2.80054,2.71213,2.71902,28393.874456262,0
+MVO.US,D,20170719,000000,2.68049,2.74529,2.61908,2.68532,69518.004918741,0
+MVO.US,D,20170720,000000,2.75728,2.80474,2.66127,2.7478,63202.661289679,0
+MVO.US,D,20170721,000000,2.69971,2.72581,2.60854,2.61828,56910.811410167,0
+MVO.US,D,20170724,000000,2.61828,2.68049,2.47911,2.50306,136301.78488984,0
+MVO.US,D,20170725,000000,2.55115,2.63901,2.55115,2.60854,119598.8477097,0
+MVO.US,D,20170726,000000,2.67093,2.67584,2.57055,2.63249,80264.717212944,0
+MVO.US,D,20170727,000000,2.58467,2.66127,2.57502,2.59424,63542.761283167,0
+MVO.US,D,20170728,000000,2.6232,2.6232,2.54168,2.54168,27563.761972159,0
+MVO.US,D,20170731,000000,2.55589,2.56081,2.4859,2.56081,37475.886782343,0
+MVO.US,D,20170801,000000,2.57037,2.60791,2.48411,2.59924,57568.63639757,0
+MVO.US,D,20170802,000000,2.55589,2.55589,2.49841,2.52702,17498.368414909,0
+MVO.US,D,20170803,000000,2.5128,2.54186,2.46954,2.48411,43952.33040832,0
+MVO.US,D,20170804,000000,2.49368,2.50735,2.46007,2.48411,61543.555071451,0
+MVO.US,D,20170807,000000,2.5128,2.5128,2.37363,2.46489,132322.39121604,0
+MVO.US,D,20170808,000000,2.45032,2.47848,2.39767,2.42645,37932.336773602,0
+MVO.US,D,20170809,000000,2.40232,2.45524,2.39268,2.40742,45235.536633747,0
+MVO.US,D,20170810,000000,2.41716,2.43477,2.33064,2.35468,96996.741892528,0
+MVO.US,D,20170811,000000,2.35468,2.39767,2.35468,2.38811,17409.987166601,0
+MVO.US,D,20170814,000000,2.36407,2.39268,2.33519,2.33519,46444.905360588,0
+MVO.US,D,20170815,000000,2.33519,2.38811,2.33064,2.35933,9518.3248177256,0
+MVO.US,D,20170816,000000,2.37363,2.41385,2.33064,2.36407,21876.037081078,0
+MVO.US,D,20170817,000000,2.37363,2.40742,2.37273,2.38329,12817.518504547,0
+MVO.US,D,20170818,000000,2.38329,2.44567,2.32563,2.41698,47892.567832865,0
+MVO.US,D,20170821,000000,2.4025,2.41206,2.32563,2.33064,30157.024422498,0
+MVO.US,D,20170822,000000,2.34699,2.34976,2.30168,2.3065,44445.699148872,0
+MVO.US,D,20170823,000000,2.33519,2.36639,2.33519,2.36407,14872.662215191,0
+MVO.US,D,20170824,000000,2.36407,2.36407,2.31142,2.35933,28512.461953991,0
+MVO.US,D,20170825,000000,2.37363,2.37363,2.3402,2.34485,35200.349325919,0
+MVO.US,D,20170828,000000,2.34976,2.35933,2.3065,2.35933,19504.287126496,0
+MVO.US,D,20170829,000000,2.36407,2.36407,2.31607,2.33519,16705.174680098,0
+MVO.US,D,20170830,000000,2.34485,2.39767,2.32563,2.39767,28228.299459432,0
+MVO.US,D,20170831,000000,2.39767,2.45524,2.39767,2.44567,30622.424413585,0
+MVO.US,D,20170901,000000,2.44567,2.45032,2.36407,2.39268,43545.105416118,0
+MVO.US,D,20170905,000000,2.39767,2.45541,2.39767,2.41206,26254.824497225,0
+MVO.US,D,20170906,000000,2.45256,2.46489,2.42154,2.42154,27423.918224836,0
+MVO.US,D,20170907,000000,2.40742,2.44567,2.3688,2.41698,31872.068139655,0
+MVO.US,D,20170908,000000,2.39767,2.46007,2.39268,2.39268,59858.717603716,0
+MVO.US,D,20170911,000000,2.4312,2.47428,2.42637,2.44567,71080.898638812,0
+MVO.US,D,20170912,000000,2.46677,2.47437,2.44102,2.44567,25403.455763528,0
+MVO.US,D,20170913,000000,2.45524,2.49368,2.44567,2.44567,50481.35528329,0
+MVO.US,D,20170914,000000,2.46954,2.51513,2.46499,2.48411,75770.698549004,0
+MVO.US,D,20170915,000000,2.47911,2.50789,2.43906,2.46954,20625.274605029,0
+MVO.US,D,20170918,000000,2.49368,2.5128,2.46954,2.5128,21767.518333156,0
+MVO.US,D,20170919,000000,2.51754,2.59924,2.50306,2.51754,101240.16056127,0
+MVO.US,D,20170920,000000,2.58467,2.63732,2.54275,2.61828,141340.63479335,0
+MVO.US,D,20170921,000000,2.58941,2.63249,2.56554,2.61345,46981.905350304,0
+MVO.US,D,20170922,000000,2.6038,2.65189,2.52702,2.63741,53486.317725745,0
+MVO.US,D,20170925,000000,2.66127,2.68049,2.57492,2.58941,65587.836244003,0
+MVO.US,D,20170926,000000,2.59924,2.68532,2.57555,2.62793,61108.361329784,0
+MVO.US,D,20170927,000000,2.62793,2.70945,2.62793,2.66628,76497.886035078,0
+MVO.US,D,20170928,000000,2.69971,2.70454,2.55115,2.69006,70052.767408501,0
+MVO.US,D,20170929,000000,2.7285,2.75728,2.70454,2.75728,76865.95477803,0
+MVO.US,D,20171002,000000,2.8101,2.99701,2.79017,2.92997,534345.19601738,0
+MVO.US,D,20171003,000000,2.96831,3.07316,2.93953,2.99701,266873.33238942,0
+MVO.US,D,20171004,000000,2.92031,2.92514,2.73341,2.8294,389433.51129241,0
+MVO.US,D,20171005,000000,2.83888,2.9423,2.83888,2.84845,118871.66022363,0
+MVO.US,D,20171006,000000,2.85801,2.85801,2.75728,2.80054,106940.19170211,0
+MVO.US,D,20171009,000000,2.82449,2.85748,2.78615,2.78615,34685.724335774,0
+MVO.US,D,20171010,000000,2.8294,2.86767,2.76219,2.79643,114829.61655103,0
+MVO.US,D,20171011,000000,2.80054,2.80054,2.69006,2.76693,133312.48494708,0
+MVO.US,D,20171012,000000,2.73341,2.73341,2.57037,2.64233,65596.786243832,0
+MVO.US,D,20171013,000000,2.65689,2.69533,2.64715,2.66181,53555.680224418,0
+MVO.US,D,20171016,000000,2.65689,2.71589,2.62257,2.66673,89616.348283862,0
+MVO.US,D,20171017,000000,2.69131,2.73537,2.60541,2.69131,67112.692464802,0
+MVO.US,D,20171018,000000,2.67647,2.71571,2.57547,2.62758,36904.205543291,0
+MVO.US,D,20171019,000000,2.59807,2.62758,2.58038,2.58038,9864.0185611056,0
+MVO.US,D,20171020,000000,2.57359,2.58816,2.5246,2.56385,53512.048975252,0
+MVO.US,D,20171023,000000,2.58816,2.64233,2.5491,2.61765,94160.710696837,0
+MVO.US,D,20171024,000000,2.60317,2.7403,2.57842,2.67164,155636.02201959,0
+MVO.US,D,20171025,000000,2.69614,2.81868,2.67647,2.75995,101632.84180375,0
+MVO.US,D,20171026,000000,2.76487,2.76487,2.60317,2.67647,191310.72133643,0
+MVO.US,D,20171027,000000,2.64233,2.75995,2.62632,2.73537,68390.304940337,0
+MVO.US,D,20171030,000000,2.7403,2.85318,2.73877,2.83352,82970.973411119,0
+MVO.US,D,20171031,000000,2.80885,2.912,2.7511,2.88724,63661.348780896,0
+MVO.US,D,20171101,000000,2.91092,2.91092,2.78507,2.90217,60987.536332099,0
+MVO.US,D,20171102,000000,2.84246,2.87741,2.77945,2.80885,17167.21842125,0
+MVO.US,D,20171103,000000,2.74511,2.84326,2.73251,2.82351,61132.973829314,0
+MVO.US,D,20171106,000000,2.79437,2.88581,2.73537,2.86767,73502.99234243,0
+MVO.US,D,20171107,000000,2.87652,2.93149,2.84362,2.89708,35020.230579368,0
+MVO.US,D,20171108,000000,2.89708,2.91665,2.77945,2.85792,41328.861708559,0
+MVO.US,D,20171109,000000,2.81779,2.87741,2.76979,2.86767,34597.343087466,0
+MVO.US,D,20171110,000000,2.85792,2.89215,2.84326,2.89215,30764.505660864,0
+MVO.US,D,20171113,000000,2.89215,2.89215,2.75495,2.75995,73100.242350142,0
+MVO.US,D,20171114,000000,2.77452,2.85318,2.69614,2.85318,178999.99657218,0
+MVO.US,D,20171115,000000,2.71571,2.79437,2.69131,2.73537,86100.117101197,0
+MVO.US,D,20171116,000000,2.76487,2.76487,2.67647,2.69131,36602.143049075,0
+MVO.US,D,20171117,000000,2.68138,2.75039,2.67647,2.75012,30339.380669005,0
+MVO.US,D,20171120,000000,2.76979,2.77945,2.71526,2.77945,29816.92442901,0
+MVO.US,D,20171121,000000,2.76979,2.77945,2.71232,2.75995,12147.38726738,0
+MVO.US,D,20171122,000000,2.78445,2.86767,2.77945,2.86284,55080.536445217,0
+MVO.US,D,20171124,000000,2.80939,2.94713,2.80939,2.87758,103967.67300904,0
+MVO.US,D,20171127,000000,2.84326,2.96778,2.79535,2.90217,187221.69016473,0
+MVO.US,D,20171128,000000,2.83826,2.91665,2.78731,2.86767,26955.161983813,0
+MVO.US,D,20171129,000000,2.79455,2.86767,2.79437,2.84326,21909.599580435,0
+MVO.US,D,20171130,000000,2.82842,2.94123,2.82842,2.94123,116231.41027419,0
+MVO.US,D,20171201,000000,2.88259,3.38253,2.86704,3.35795,389877.65503391,0
+MVO.US,D,20171204,000000,3.29421,3.42168,3.26972,3.42168,168449.06552423,0
+MVO.US,D,20171205,000000,3.27937,3.41167,3.2522,3.3432,78519.467246365,0
+MVO.US,D,20171206,000000,3.28921,3.31763,3.14726,3.27937,72573.311110233,0
+MVO.US,D,20171207,000000,3.16174,3.25989,3.16174,3.23539,43206.12417261,0
+MVO.US,D,20171208,000000,3.23539,3.35795,3.23539,3.32362,83434.13590225,0
+MVO.US,D,20171211,000000,3.35795,3.36778,3.27383,3.36778,36532.780550404,0
+MVO.US,D,20171212,000000,3.37269,3.37269,3.25497,3.35302,33078.08061656,0
+MVO.US,D,20171213,000000,3.35785,3.60304,3.29135,3.60304,248135.38899825,0
+MVO.US,D,20171214,000000,3.56379,3.63245,3.48549,3.60304,207390.5147785,0
+MVO.US,D,20171215,000000,3.58346,3.69609,3.51973,3.66186,122338.66640724,0
+MVO.US,D,20171218,000000,3.57855,3.66686,3.51973,3.51973,149987.45337777,0
+MVO.US,D,20171219,000000,3.51973,3.5882,3.51168,3.55388,54214.623961799,0
+MVO.US,D,20171220,000000,3.60304,3.6522,3.58346,3.62753,62341.223806176,0
+MVO.US,D,20171221,000000,3.63245,3.96085,3.60777,3.96085,128515.28503895,0
+MVO.US,D,20171222,000000,3.94637,3.94637,3.69671,3.86288,96643.216899298,0
+MVO.US,D,20171226,000000,3.89721,4.40688,3.89721,4.35298,186653.36517562,0
+MVO.US,D,20171227,000000,4.38248,4.39223,4.06883,4.09805,219760.53329162,0
+MVO.US,D,20171228,000000,4.11289,4.33341,4.11289,4.33341,77447.704766889,0
+MVO.US,D,20171229,000000,4.28693,4.29899,4.04416,4.11772,141688.56603668,0
+MVO.US,D,20180102,000000,4.16679,4.53444,4.12595,4.53444,156301.67825685,0
+MVO.US,D,20180103,000000,4.50985,4.77488,4.42164,4.46588,193477.74004493,0
+MVO.US,D,20180104,000000,4.44121,4.55884,4.36827,4.4708,86849.679586843,0
+MVO.US,D,20180105,000000,4.3874,4.63241,4.3132,4.57359,122550.11015319,0
+MVO.US,D,20180108,000000,4.57868,4.63241,4.33761,4.59799,143487.51600224,0
+MVO.US,D,20180109,000000,4.63241,4.80403,4.53444,4.75513,235825.78298398,0
+MVO.US,D,20180110,000000,4.75012,4.76469,4.37265,4.55884,318837.03139433,0
+MVO.US,D,20180111,000000,4.50377,4.69443,4.50377,4.67951,89064.804544424,0
+MVO.US,D,20180112,000000,4.63428,4.72456,4.47857,4.54891,57085.336406825,0
+MVO.US,D,20180116,000000,4.59406,4.59406,4.17233,4.22758,85389.710864801,0
+MVO.US,D,20180117,000000,4.2425,4.36827,4.12228,4.14722,63638.973781324,0
+MVO.US,D,20180118,000000,4.117,4.20755,4.01671,4.16724,62140.967560011,0
+MVO.US,D,20180119,000000,4.23267,4.23267,4.06194,4.20237,36107.655558544,0
+MVO.US,D,20180122,000000,4.16233,4.28246,4.14221,4.21265,36828.130544747,0
+MVO.US,D,20180123,000000,4.26262,4.3832,4.19316,4.2476,104972.3104898,0
+MVO.US,D,20180124,000000,4.37819,4.4084,4.2678,4.39321,47657.630337364,0
+MVO.US,D,20180125,000000,4.44353,4.44353,4.16724,4.17233,162233.29064326,0
+MVO.US,D,20180126,000000,4.17716,4.23767,3.9916,4.23767,98351.548116583,0
+MVO.US,D,20180129,000000,4.16724,4.25779,3.94646,4.21265,63050.511292593,0
+MVO.US,D,20180130,000000,4.05175,4.15732,4.01671,4.09976,77127.742273017,0
+MVO.US,D,20180131,000000,4.10208,4.14498,3.9966,4.00161,54215.742711778,0
+MVO.US,D,20180201,000000,4.00652,4.34306,4.00652,4.33796,197329.59622117,0
+MVO.US,D,20180202,000000,4.30794,4.43835,4.04184,4.05694,152227.19083488,0
+MVO.US,D,20180205,000000,4.06194,4.06838,3.76563,3.76563,96715.935647905,0
+MVO.US,D,20180206,000000,3.7154,3.94646,3.62413,3.72041,116735.96651452,0
+MVO.US,D,20180207,000000,3.67017,3.82579,3.56496,3.57989,73358.673595193,0
+MVO.US,D,20180208,000000,3.57488,3.62566,3.56979,3.59491,23416.555801577,0
+MVO.US,D,20180209,000000,3.55978,3.56487,3.13797,3.29368,156357.61575577,0
+MVO.US,D,20180212,000000,3.34892,3.47942,3.28349,3.4644,54329.855209592,0
+MVO.US,D,20180213,000000,3.44429,3.47227,3.29368,3.344,51873.080256639,0
+MVO.US,D,20180214,000000,3.31862,3.65014,3.29725,3.39906,168762.31551822,0
+MVO.US,D,20180215,000000,3.44948,3.66015,3.41416,3.4695,113651.57282359,0
+MVO.US,D,20180216,000000,3.4695,3.64022,3.41497,3.64022,88767.217050123,0
+MVO.US,D,20180220,000000,3.64514,3.81077,3.49971,3.67017,188780.10888489,0
+MVO.US,D,20180221,000000,3.68527,3.89113,3.61984,3.76563,192096.08382139,0
+MVO.US,D,20180222,000000,4.01671,4.01671,4.01671,4.01671,58764.580124668,0
+MVO.US,D,20180223,000000,3.97149,3.97149,3.82579,3.82579,59426.880111985,0
+MVO.US,D,20180226,000000,3.86601,3.90122,3.78074,3.856,17270.14341928,0
+MVO.US,D,20180227,000000,3.91133,3.97649,3.70056,3.73015,43755.430412091,0
+MVO.US,D,20180228,000000,3.73765,3.93636,3.72041,3.81587,59928.080102387,0
+MVO.US,D,20180301,000000,3.79075,3.88371,3.69028,3.78074,16313.612187597,0
+MVO.US,D,20180302,000000,3.81077,3.91607,3.77582,3.91607,11790.506024213,0
+MVO.US,D,20180305,000000,3.86601,3.9916,3.86601,3.9916,16930.043425792,0
+MVO.US,D,20180306,000000,4.00161,4.01162,3.89604,3.91607,40899.261716786,0
+MVO.US,D,20180307,000000,3.9663,4.00652,3.89113,3.9175,7906.2060985974,0
+MVO.US,D,20180308,000000,3.88103,3.93136,3.77582,3.77582,27734.930718881,0
+MVO.US,D,20180309,000000,3.81077,3.98651,3.81077,3.89604,10328.299802215,0
+MVO.US,D,20180312,000000,3.89113,3.96639,3.89113,3.96621,9932.2623097988,0
+MVO.US,D,20180313,000000,3.95406,3.95933,3.856,3.91607,26451.724493454,0
+MVO.US,D,20180314,000000,3.90615,3.90615,3.82078,3.86091,7231.599861516,0
+MVO.US,D,20180315,000000,3.84617,3.95602,3.80371,3.88899,20014.437116727,0
+MVO.US,D,20180316,000000,3.89604,3.98141,3.85359,3.94646,15624.462200794,0
+MVO.US,D,20180319,000000,3.84617,3.89408,3.82579,3.84098,45585.705377041,0
+MVO.US,D,20180320,000000,3.87603,3.93287,3.85376,3.88622,19801.874620797,0
+MVO.US,D,20180321,000000,3.88264,3.9663,3.88264,3.91607,79452.504728497,0
+MVO.US,D,20180322,000000,3.86601,3.9562,3.84626,3.86601,24757.93702589,0
+MVO.US,D,20180323,000000,3.84679,3.97104,3.84679,3.93636,28191.380710139,0
+MVO.US,D,20180326,000000,3.94646,4.14016,3.93466,3.95146,79207.498483189,0
+MVO.US,D,20180327,000000,4.04227,4.04246,3.95146,3.95146,16217.399689439,0
+MVO.US,D,20180328,000000,3.98319,3.9916,3.8712,3.90132,13704.687237557,0
+MVO.US,D,20180329,000000,3.89113,4.0168,3.89113,3.94646,18081.237153747,0
+MVO.US,D,20180402,000000,3.90615,4.14221,3.90615,4.14221,63862.723777039,0
+MVO.US,D,20180403,000000,4.18306,4.22668,4.05971,4.16233,51142.536520629,0
+MVO.US,D,20180404,000000,4.25216,4.4084,4.13265,4.36317,42557.249185036,0
+MVO.US,D,20180405,000000,4.32787,4.35995,4.16724,4.25278,32159.586884149,0
+MVO.US,D,20180406,000000,4.41832,4.77488,4.41832,4.75477,218088.00207365,0
+MVO.US,D,20180409,000000,4.75477,4.88983,4.59906,4.66932,115664.20403505,0
+MVO.US,D,20180410,000000,4.71973,4.89046,4.56465,4.62919,110220.36663929,0
+MVO.US,D,20180411,000000,4.63938,4.74476,4.56393,4.57404,116497.67276909,0
+MVO.US,D,20180412,000000,4.64939,4.64939,4.43548,4.55884,141300.35979412,0
+MVO.US,D,20180413,000000,4.70543,4.70543,4.4388,4.48554,47741.536585758,0
+MVO.US,D,20180416,000000,4.54847,4.54847,4.21917,4.24519,73920.286084439,0
+MVO.US,D,20180417,000000,4.21917,4.54847,4.21917,4.51897,141554.31603926,0
+MVO.US,D,20180418,000000,4.42306,4.60067,4.33413,4.44398,100960.47306662,0
+MVO.US,D,20180419,000000,4.49627,4.49627,4.24,4.24,34721.524335088,0
+MVO.US,D,20180420,000000,4.24519,4.30284,4.15642,4.29238,118785.51647527,0
+MVO.US,D,20180423,000000,4.31312,4.57475,4.31312,4.53801,37303.599285642,0
+MVO.US,D,20180424,000000,4.5642,4.5642,4.29747,4.44398,26674.35573919,0
+MVO.US,D,20180425,000000,4.49627,4.64268,4.35683,4.61122,78301.311000543,0
+MVO.US,D,20180426,000000,4.7209,4.8413,4.61971,4.75236,136734.74113155,0
+MVO.US,D,20180427,000000,4.75746,4.75746,4.47526,4.5642,40459.592975206,0
+MVO.US,D,20180430,000000,4.52764,4.73153,4.52764,4.54329,23493.749550098,0
+MVO.US,D,20180501,000000,4.60604,4.63696,4.52094,4.59763,49202.624057778,0
+MVO.US,D,20180502,000000,4.54632,4.66154,4.54632,4.57985,24471.537031374,0
+MVO.US,D,20180503,000000,4.57475,4.61122,4.48572,4.51182,66157.279983098,0
+MVO.US,D,20180504,000000,4.52032,4.62177,4.50664,4.56921,19505.405876474,0
+MVO.US,D,20180507,000000,4.77855,4.83593,4.57985,4.57985,63387.255036144,0
+MVO.US,D,20180508,000000,4.60067,4.6922,4.41538,4.6922,57322.511402284,0
+MVO.US,D,20180509,000000,4.71044,4.75746,4.53891,4.62177,81417.029690877,0
+MVO.US,D,20180510,000000,4.48062,4.63812,4.45435,4.52764,49520.349051694,0
+MVO.US,D,20180511,000000,4.57475,4.70087,4.57475,4.61684,27655.499470402,0
+MVO.US,D,20180514,000000,4.62668,4.67218,4.5642,4.58494,27982.174464145,0
+MVO.US,D,20180515,000000,4.60067,4.66914,4.54918,4.5903,15970.155944175,0
+MVO.US,D,20180516,000000,4.5903,4.78891,4.5903,4.77175,113594.51657469,0
+MVO.US,D,20180517,000000,4.78382,4.9667,4.77113,4.90914,111515.87911449,0
+MVO.US,D,20180518,000000,4.91969,5.22797,4.91432,5.13404,133533.99744284,0
+MVO.US,D,20180521,000000,5.17596,5.47763,5.12375,5.33792,132069.55372089,0
+MVO.US,D,20180522,000000,5.48952,5.48952,5.15477,5.16031,72564.361110404,0
+MVO.US,D,20180523,000000,5.1393,5.2909,5.01908,5.1916,35892.855562658,0
+MVO.US,D,20180524,000000,5.17596,5.35893,5.09748,5.18141,32212.168133142,0
+MVO.US,D,20180525,000000,5.13412,5.19651,4.99808,5.1393,83457.6296518,0
+MVO.US,D,20180529,000000,5.01908,5.30637,5.01908,5.10275,41341.167958323,0
+MVO.US,D,20180530,000000,5.17596,5.35893,5.12375,5.33256,43401.905418861,0
+MVO.US,D,20180531,000000,5.33256,5.54163,5.23343,5.2909,63472.280034517,0
+MVO.US,D,20180601,000000,5.38985,5.40558,5.2648,5.33256,55053.686445731,0
+MVO.US,D,20180604,000000,5.36947,5.40558,5.12375,5.12876,42876.09292893,0
+MVO.US,D,20180605,000000,5.16031,5.16567,5.01372,5.15477,34800.955583567,0
+MVO.US,D,20180606,000000,5.12375,5.17596,5.04527,5.1183,38386.549264903,0
+MVO.US,D,20180607,000000,5.16567,5.37242,5.16567,5.25935,29924.324426954,0
+MVO.US,D,20180608,000000,5.33256,5.33256,5.14449,5.27016,23934.537041658,0
+MVO.US,D,20180611,000000,5.25497,5.35893,5.25453,5.32773,16874.105926863,0
+MVO.US,D,20180612,000000,5.27016,5.43705,5.25935,5.28035,48201.342826953,0
+MVO.US,D,20180613,000000,5.28035,5.35893,5.16567,5.1705,13560.368490321,0
+MVO.US,D,20180614,000000,5.25935,5.35893,5.16567,5.22797,83694.804647258,0
+MVO.US,D,20180615,000000,5.22315,5.30914,5.08156,5.16031,35647.84931735,0
+MVO.US,D,20180618,000000,5.16031,5.18141,5.08156,5.11311,36716.255546889,0
+MVO.US,D,20180619,000000,5.07129,5.22261,5.07129,5.19651,56558.405166915,0
+MVO.US,D,20180620,000000,5.18623,5.27615,5.18034,5.23343,50561.905281748,0
+MVO.US,D,20180621,000000,5.24371,5.30118,5.09748,5.09748,52573.417743227,0
+MVO.US,D,20180622,000000,5.18623,5.34328,5.18507,5.30637,53213.342730973,0
+MVO.US,D,20180625,000000,5.312,5.31683,5.15709,5.20733,22128.874576236,0
+MVO.US,D,20180626,000000,5.22797,5.38485,5.10382,5.312,50659.236529883,0
+MVO.US,D,20180627,000000,5.35383,5.4619,5.19651,5.30637,140849.50355276,0
+MVO.US,D,20180628,000000,5.32228,5.42132,5.21761,5.40558,44279.005402064,0
+MVO.US,D,20180629,000000,5.41113,5.42686,5.17596,5.35383,85181.623368786,0
+MVO.US,D,20180702,000000,5.21224,5.41006,5.20733,5.25935,36388.461803167,0
+MVO.US,D,20180703,000000,5.33792,5.36885,5.24371,5.33256,28512.461953991,0
+MVO.US,D,20180705,000000,5.34328,5.45511,5.30771,5.33256,58377.492632081,0
+MVO.US,D,20180706,000000,5.38985,5.87629,5.38985,5.74034,385344.48012072,0
+MVO.US,D,20180709,000000,5.88165,6.22132,5.74034,6.00214,294026.51311944,0
+MVO.US,D,20180710,000000,6.10119,6.20022,5.95977,6.03897,142026.42853022,0
+MVO.US,D,20180711,000000,6.0901,6.17833,5.92295,5.95468,155317.1782757,0
+MVO.US,D,20180712,000000,5.98651,6.38364,5.92295,6.2265,284556.2945508,0
+MVO.US,D,20180713,000000,6.13971,6.32867,5.95039,6.15061,113863.01656954,0
+MVO.US,D,20180716,000000,6.12299,6.12299,5.723,5.95039,134320.47867778,0
+MVO.US,D,20180717,000000,5.95039,6.12299,5.74534,5.87986,108682.08541875,0
+MVO.US,D,20180718,000000,5.79879,5.90695,5.63137,5.8366,41757.342950354,0
+MVO.US,D,20180719,000000,5.87442,5.91222,5.75473,5.84197,34024.543098435,0
+MVO.US,D,20180720,000000,5.9343,5.9343,5.83052,5.89676,23217.41830539,0
+MVO.US,D,20180723,000000,5.91767,6.09636,5.89676,6.02011,60612.755089275,0
+MVO.US,D,20180724,000000,6.04765,6.05882,5.8821,5.94494,61008.792581691,0
+MVO.US,D,20180725,000000,6.01591,6.032,5.80943,5.92859,56876.130160831,0
+MVO.US,D,20180726,000000,5.94494,5.99598,5.80586,5.94494,56840.330161517,0
+MVO.US,D,20180727,000000,5.78253,5.87986,5.6413,5.67947,88458.442056035,0
+MVO.US,D,20180730,000000,5.72836,5.90758,5.69538,5.74999,67582.567455804,0
+MVO.US,D,20180731,000000,5.80354,5.87442,5.74105,5.77171,27582.780721795,0
+MVO.US,D,20180801,000000,5.80943,5.80943,5.69001,5.73309,16283.405938175,0
+MVO.US,D,20180802,000000,5.75473,5.75473,5.31084,5.4737,198846.62119212,0
+MVO.US,D,20180803,000000,5.43026,5.54914,5.35938,5.40845,37745.505527179,0
+MVO.US,D,20180806,000000,5.41399,5.44054,5.31683,5.32174,59152.786367234,0
+MVO.US,D,20180807,000000,5.37573,5.48433,5.14833,5.4248,126447.83507855,0
+MVO.US,D,20180808,000000,5.39763,5.46244,5.36519,5.38145,30952.455657266,0
+MVO.US,D,20180809,000000,5.38718,5.44054,5.24032,5.25667,56246.273922893,0
+MVO.US,D,20180810,000000,5.31629,5.62493,5.29448,5.58158,80082.360966435,0
+MVO.US,D,20180813,000000,5.62493,5.62493,5.39209,5.41399,31105.724404331,0
+MVO.US,D,20180814,000000,5.40273,5.48881,5.26749,5.26749,55239.398942174,0
+MVO.US,D,20180815,000000,5.14833,5.21895,4.92737,4.95866,142649.57226829,0
+MVO.US,D,20180816,000000,4.95866,5.09953,4.95866,5.04545,58399.867631652,0
+MVO.US,D,20180817,000000,5.02373,5.37063,5.02373,5.20786,72790.348606077,0
+MVO.US,D,20180820,000000,5.20786,5.22958,4.98574,5.14833,81559.110938156,0
+MVO.US,D,20180821,000000,5.25131,5.4619,5.17935,5.35938,61305.261326015,0
+MVO.US,D,20180822,000000,5.4248,5.50051,5.35938,5.45171,22410.799570836,0
+MVO.US,D,20180823,000000,5.43026,5.47879,5.25131,5.43026,14648.912219476,0
+MVO.US,D,20180824,000000,5.37573,5.50051,5.37573,5.44608,15520.418452786,0
+MVO.US,D,20180827,000000,5.44098,5.49497,5.25131,5.28375,26613.943240347,0
+MVO.US,D,20180828,000000,5.27821,5.32013,5.14833,5.14833,30150.311922626,0
+MVO.US,D,20180829,000000,5.14833,5.65667,5.14833,5.49497,72210.836117174,0
+MVO.US,D,20180830,000000,5.5385,5.69001,5.38181,5.64719,34934.086831018,0
+MVO.US,D,20180831,000000,5.58749,5.58749,5.44832,5.5546,19568.055875275,0
+MVO.US,D,20180904,000000,5.5655,5.60206,5.47414,5.48952,41246.074210145,0
+MVO.US,D,20180905,000000,5.51589,5.6631,5.48952,5.58158,56322.348921436,0
+MVO.US,D,20180906,000000,5.60849,5.65783,5.5276,5.62029,118175.79773695,0
+MVO.US,D,20180907,000000,5.58749,5.65783,5.5385,5.62493,17280.212169087,0
+MVO.US,D,20180910,000000,5.67419,5.91767,5.60849,5.78726,169804.99049827,0
+MVO.US,D,20180911,000000,5.74391,6.01153,5.74391,5.95531,32957.255618874,0
+MVO.US,D,20180912,000000,5.9343,6.09063,5.88112,6.032,14879.374715062,0
+MVO.US,D,20180913,000000,5.97157,6.1995,5.95531,6.15061,196224.27124234,0
+MVO.US,D,20180914,000000,6.13971,6.18271,5.98775,6.05381,20723.724603144,0
+MVO.US,D,20180917,000000,6.10243,6.31338,6.04765,6.2265,215417.54587479,0
+MVO.US,D,20180918,000000,6.29202,6.34065,6.13274,6.30293,69478.848669491,0
+MVO.US,D,20180919,000000,6.23294,6.25404,6.09868,6.12952,26457.318243346,0
+MVO.US,D,20180920,000000,6.09636,6.34002,6.09636,6.23678,233272.79553287,0
+MVO.US,D,20180921,000000,6.2864,6.2864,6.09636,6.18342,56049.373926664,0
+MVO.US,D,20180924,000000,6.32938,6.49698,6.2425,6.2864,166804.50305572,0
+MVO.US,D,20180925,000000,6.42217,6.42217,6.15061,6.2156,37282.34303605,0
+MVO.US,D,20180926,000000,6.12299,6.28827,6.12299,6.18914,34996.736829818,0
+MVO.US,D,20180927,000000,6.16161,6.22132,6.09636,6.16161,41526.880454767,0
+MVO.US,D,20180928,000000,6.251,6.34065,6.20782,6.32465,24015.087040115,0
+MVO.US,D,20181001,000000,6.29873,6.58378,6.29873,6.47589,184544.521466,0
+MVO.US,D,20181002,000000,6.53542,6.58378,6.36702,6.40501,50757.686527999,0
+MVO.US,D,20181003,000000,6.51415,6.77399,6.46114,6.76353,62751.805048313,0
+MVO.US,D,20181004,000000,6.76353,6.84407,6.36773,6.4547,161553.09065628,0
+MVO.US,D,20181005,000000,6.5415,6.80099,6.47589,6.73582,220645.46452468,0
+MVO.US,D,20181008,000000,6.73582,6.73582,6.50243,6.62177,205459.55231549,0
+MVO.US,D,20181009,000000,6.55195,6.73582,6.44863,6.47589,180165.73404986,0
+MVO.US,D,20181010,000000,6.47589,6.54928,6.17833,6.28112,139941.07857015,0
+MVO.US,D,20181011,000000,6.3891,6.40831,5.88541,6.01028,183452.62148692,0
+MVO.US,D,20181012,000000,6.01591,6.23097,6.01591,6.09439,143531.1472514,0
+MVO.US,D,20181015,000000,6.0775,6.1339,5.94243,5.98221,39162.961750035,0
+MVO.US,D,20181016,000000,5.95352,6.07133,5.90864,5.98221,94281.535694524,0
+MVO.US,D,20181017,000000,5.92044,6.032,5.91419,5.93672,33677.730605077,0
+MVO.US,D,20181018,000000,5.94243,5.9579,5.85216,5.87442,34586.155587681,0
+MVO.US,D,20181019,000000,5.90864,5.98221,5.89364,5.89784,30779.049410586,0
+MVO.US,D,20181022,000000,5.92,5.92,5.76876,5.7734,20410.474609143,0
+MVO.US,D,20181023,000000,5.73989,5.85216,5.70351,5.82453,70916.442391961,0
+MVO.US,D,20181024,000000,5.79021,5.85216,5.70074,5.85216,23973.693290907,0
+MVO.US,D,20181025,000000,5.87442,6.17314,5.73989,5.9697,76123.104792255,0
+MVO.US,D,20181026,000000,5.88594,6.16161,5.82936,6.03826,70086.329907858,0
+MVO.US,D,20181029,000000,6.03826,6.03826,5.78485,5.89184,50331.442786161,0
+MVO.US,D,20181030,000000,5.89184,5.89184,5.52036,5.80165,83907.367143188,0
+MVO.US,D,20181031,000000,5.80165,5.89184,5.62717,5.70074,32957.255618874,0
+MVO.US,D,20181101,000000,5.69466,5.83535,5.63844,5.68367,29866.149428068,0
+MVO.US,D,20181102,000000,5.70584,5.75196,5.50347,5.51472,25556.724510593,0
+MVO.US,D,20181105,000000,5.54288,5.64996,5.54288,5.62717,16838.305927549,0
+MVO.US,D,20181106,000000,5.5655,5.61609,5.2278,5.25023,115939.41652978,0
+MVO.US,D,20181107,000000,5.32889,5.52036,5.32559,5.46405,50309.067786589,0
+MVO.US,D,20181108,000000,5.40782,5.44054,5.18283,5.2615,76047.029793711,0
+MVO.US,D,20181109,000000,5.25023,5.25023,5.00827,5.03642,88604.998303229,0
+MVO.US,D,20181112,000000,5.02507,5.18838,4.95195,4.95195,70712.829895861,0
+MVO.US,D,20181113,000000,4.95195,5.08702,4.4455,4.44844,176491.75912021,0
+MVO.US,D,20181114,000000,4.47928,4.77175,4.47928,4.61444,61577.117570808,0
+MVO.US,D,20181115,000000,4.6257,4.76621,4.46811,4.46811,90570.642015587,0
+MVO.US,D,20181116,000000,4.50744,4.77175,4.50744,4.5356,58051.936388315,0
+MVO.US,D,20181119,000000,4.603,4.7326,4.53006,4.55821,78256.5610014,0
+MVO.US,D,20181120,000000,4.55821,4.55821,4.3444,4.3444,49483.430302401,0
+MVO.US,D,20181121,000000,4.33314,4.5525,4.30605,4.43996,100281.39182963,0
+MVO.US,D,20181123,000000,4.34994,4.58056,4.33922,4.58056,32357.605630357,0
+MVO.US,D,20181126,000000,4.56357,4.69881,4.40947,4.50744,71378.486133113,0
+MVO.US,D,20181127,000000,4.5525,4.63687,4.5356,4.58627,34823.330583139,0
+MVO.US,D,20181128,000000,4.6425,4.69881,4.56357,4.58627,54263.848960856,0
+MVO.US,D,20181129,000000,4.59182,4.77756,4.59182,4.61444,42227.217941356,0
+MVO.US,D,20181130,000000,4.59182,4.59182,4.36112,4.36112,137855.72861009,0
+MVO.US,D,20181203,000000,4.61444,4.61444,4.37247,4.38928,100808.32306954,0
+MVO.US,D,20181204,000000,4.36112,4.39776,4.22051,4.32733,52369.805247127,0
+MVO.US,D,20181206,000000,4.3048,4.35567,4.22051,4.3217,54367.892708864,0
+MVO.US,D,20181207,000000,4.38928,4.4118,4.3444,4.36112,87713.354570303,0
+MVO.US,D,20181210,000000,4.34994,4.37703,3.98418,4.10217,119235.25396667,0
+MVO.US,D,20181211,000000,4.13614,4.24867,4.10807,4.13614,37753.336777029,0
+MVO.US,D,20181212,000000,4.16429,4.3048,4.15303,4.27102,80662.992205317,0
+MVO.US,D,20181213,000000,4.27674,4.27674,4.18118,4.20353,31655.030643812,0
+MVO.US,D,20181214,000000,4.1979,4.288,4.1659,4.26539,34958.699330547,0
+MVO.US,D,20181217,000000,4.26539,4.27039,3.83222,3.83222,116081.49777706,0
+MVO.US,D,20181218,000000,3.79844,3.79844,3.47191,3.47763,140574.29105803,0
+MVO.US,D,20181219,000000,3.62958,3.78181,3.51696,3.51696,119121.14146885,0
+MVO.US,D,20181220,000000,3.54512,3.79844,3.32005,3.47191,123914.98512704,0
+MVO.US,D,20181221,000000,3.45519,3.54512,3.37019,3.37627,114219.89781271,0
+MVO.US,D,20181224,000000,3.32005,3.3314,3.12867,3.17926,19877.949619341,0
+MVO.US,D,20181226,000000,3.30324,3.7533,3.25255,3.7533,174207.27166396,0
+MVO.US,D,20181227,000000,3.65774,3.75893,3.55083,3.75893,38472.693013254,0
+MVO.US,D,20181228,000000,3.79844,3.79844,3.66856,3.79844,40749.349219657,0
+MVO.US,D,20181231,000000,3.82659,4.05158,3.82659,3.93904,89338.898289174,0
+MVO.US,D,20190102,000000,3.89962,4.22051,3.85475,4.16429,74015.379832617,0
+MVO.US,D,20190103,000000,4.1811,4.20013,4.03468,4.15303,34244.936844215,0
+MVO.US,D,20190104,000000,4.16983,4.46248,4.11075,4.32742,115293.89779214,0
+MVO.US,D,20190107,000000,4.46811,4.6425,4.41645,4.6425,158390.38446684,0
+MVO.US,D,20190108,000000,4.6425,4.67325,4.36112,4.36112,132086.33497057,0
+MVO.US,D,20190109,000000,4.45676,4.46811,4.33314,4.33877,200598.58365857,0
+MVO.US,D,20190110,000000,4.33877,4.43432,4.16429,4.34994,215023.74588233,0
+MVO.US,D,20190111,000000,4.288,4.5019,4.288,4.46811,344347.8871558,0
+MVO.US,D,20190114,000000,4.33913,4.43531,4.19834,4.22177,106518.42296019,0
+MVO.US,D,20190115,000000,4.24519,4.4,4.22775,4.25689,67158.561213924,0
+MVO.US,D,20190116,000000,4.23347,4.36237,4.23347,4.30391,54776.236451044,0
+MVO.US,D,20190117,000000,4.25117,4.25117,4.02843,4.22105,113832.81032011,0
+MVO.US,D,20190118,000000,4.1339,4.21587,4.01716,4.16313,104011.3042582,0
+MVO.US,D,20190122,000000,4.1339,4.1339,4.01653,4.03406,40725.855470106,0
+MVO.US,D,20190123,000000,4.04577,4.29211,4.04577,4.08688,119196.09771741,0
+MVO.US,D,20190124,000000,4.11039,4.28031,4.1044,4.24519,13265.018495977,0
+MVO.US,D,20190125,000000,4.2864,4.30981,4.18199,4.23347,66106.936234063,0
+MVO.US,D,20190128,000000,4.21595,4.25689,4.13398,4.24519,50196.074038754,0
+MVO.US,D,20190129,000000,4.33332,4.33332,4.19834,4.26861,37600.068029964,0
+MVO.US,D,20190130,000000,4.28979,4.30436,4.22775,4.2627,46162.980365986,0
+MVO.US,D,20190131,000000,4.30981,4.30981,4.128,4.13962,57187.142654876,0
+MVO.US,D,20190201,000000,4.21006,4.32733,4.21006,4.32733,24575.580779382,0
+MVO.US,D,20190204,000000,4.30981,4.30981,4.128,4.2745,44661.617894738,0
+MVO.US,D,20190205,000000,4.22177,4.3015,4.1995,4.2745,31478.268147196,0
+MVO.US,D,20190206,000000,4.30391,4.32733,4.23938,4.32733,10337.249802043,0
+MVO.US,D,20190207,000000,4.2627,4.2627,4.19834,4.2627,21019.074597489,0
+MVO.US,D,20190208,000000,4.22177,4.24519,4.19236,4.23938,19655.318373604,0
+MVO.US,D,20190211,000000,4.17474,4.3326,4.17474,4.29801,25779.355756329,0
+MVO.US,D,20190212,000000,4.33913,4.39776,4.25117,4.32733,69765.248664007,0
+MVO.US,D,20190213,000000,4.33913,4.39195,4.33913,4.39195,30013.824425241,0
+MVO.US,D,20190214,000000,4.38606,4.60863,4.38606,4.47392,147981.53466618,0
+MVO.US,D,20190215,000000,4.55607,4.6147,4.51504,4.55008,75458.56730498,0
+MVO.US,D,20190219,000000,4.60889,4.86097,4.53837,4.67924,286225.46951883,0
+MVO.US,D,20190220,000000,4.69086,4.74941,4.60657,4.74941,64963.573755958,0
+MVO.US,D,20190221,000000,4.80823,4.81395,4.65546,4.69667,81458.423440084,0
+MVO.US,D,20190222,000000,4.69086,4.81395,4.68496,4.74941,90594.135765137,0
+MVO.US,D,20190225,000000,4.74941,4.7789,4.66154,4.72009,61225.830077535,0
+MVO.US,D,20190226,000000,4.66726,4.7435,4.66154,4.66154,40150.817981118,0
+MVO.US,D,20190227,000000,4.69086,4.76612,4.66154,4.67924,13190.062247412,0
+MVO.US,D,20190228,000000,4.66154,4.68201,4.603,4.603,34625.311836931,0
+MVO.US,D,20190301,000000,4.62642,4.78766,4.603,4.63231,87388.917076516,0
+MVO.US,D,20190304,000000,4.72608,4.7713,4.65162,4.72608,33519.986858097,0
+MVO.US,D,20190305,000000,4.76121,4.79651,4.7057,4.77301,40890.311716957,0
+MVO.US,D,20190306,000000,4.72009,4.7671,4.44308,4.47973,116746.03526433,0
+MVO.US,D,20190307,000000,4.49144,4.51504,4.23347,4.48563,64884.142507479,0
+MVO.US,D,20190308,000000,4.42119,4.60889,4.2864,4.52657,24790.380775268,0
+MVO.US,D,20190311,000000,4.63812,4.63812,4.56188,4.56769,21297.643342154,0
+MVO.US,D,20190312,000000,4.5912,4.67924,4.5912,4.64983,16220.755939375,0
+MVO.US,D,20190313,000000,4.69086,4.76693,4.6779,4.70838,69307.679922769,0
+MVO.US,D,20190314,000000,4.72608,4.74941,4.69086,4.71428,37468.055532493,0
+MVO.US,D,20190315,000000,4.71428,4.73949,4.69086,4.69256,15701.655949316,0
+MVO.US,D,20190318,000000,4.76121,4.77301,4.69971,4.7377,27685.705719823,0
+MVO.US,D,20190319,000000,4.7377,4.76121,4.67325,4.67325,80584.679706817,0
+MVO.US,D,20190320,000000,4.72241,4.79651,4.68693,4.7435,119578.71021009,0
+MVO.US,D,20190321,000000,4.73189,4.79384,4.70838,4.72009,65661.673742589,0
+MVO.US,D,20190322,000000,4.70838,4.74941,4.5912,4.66154,42064.999194462,0
+MVO.US,D,20190325,000000,4.66154,4.66154,4.57386,4.63812,39196.524249393,0
+MVO.US,D,20190326,000000,4.64983,4.80823,4.64983,4.72608,50347.105285861,0
+MVO.US,D,20190327,000000,4.75522,4.83737,4.69006,4.81984,30786.880660436,0
+MVO.US,D,20190328,000000,4.86677,4.91379,4.72608,4.79651,49072.849060263,0
+MVO.US,D,20190329,000000,4.86677,4.901,4.78471,4.80224,65032.93625463,0
+MVO.US,D,20190401,000000,4.86677,4.98413,4.83584,4.94883,73613.748590309,0
+MVO.US,D,20190402,000000,4.96644,5.10131,4.96036,5.0661,119257.62896624,0
+MVO.US,D,20190403,000000,5.07191,5.08183,4.92541,4.92541,49059.42406052,0
+MVO.US,D,20190404,000000,4.98413,5.0484,4.93801,5.0484,38280.268016939,0
+MVO.US,D,20190405,000000,4.98413,5.15996,4.98413,5.09542,48244.974076117,0
+MVO.US,D,20190408,000000,4.9019,5.10669,4.88429,5.04268,133715.23493938,0
+MVO.US,D,20190409,000000,5.01327,5.12474,4.98735,5.03982,76841.342278501,0
+MVO.US,D,20190410,000000,5.04268,5.04268,4.9313,5.03678,88848.885798559,0
+MVO.US,D,20190411,000000,4.98413,5.06449,4.93774,5.02507,143118.32850931,0
+MVO.US,D,20190412,000000,5.07924,5.18141,4.98896,5.11527,83232.760906107,0
+MVO.US,D,20190415,000000,5.1393,5.21144,5.10928,5.1393,65157.117502252,0
+MVO.US,D,20190416,000000,5.19339,5.26561,5.10928,5.21144,135146.11616197,0
+MVO.US,D,20190417,000000,5.22342,5.24782,5.07924,5.10928,33438.318109661,0
+MVO.US,D,20190418,000000,5.07924,5.11651,4.99495,5.09721,37595.59303005,0
+MVO.US,D,20190422,000000,5.12724,5.28045,5.0686,5.2294,159663.52194247,0
+MVO.US,D,20190423,000000,5.28956,5.46986,5.28956,5.37976,128271.39754362,0
+MVO.US,D,20190424,000000,5.42185,5.42185,5.17524,5.35562,112898.65408801,0
+MVO.US,D,20190425,000000,5.41587,5.44277,5.26775,5.35562,89262.823290632,0
+MVO.US,D,20190426,000000,5.2775,5.29564,4.80858,5.18731,122402.43515602,0
+MVO.US,D,20190429,000000,5.24156,5.25954,5.10928,5.24755,55601.873935233,0
+MVO.US,D,20190430,000000,5.20545,5.25891,5.06726,5.12125,60214.480096902,0
+MVO.US,D,20190501,000000,5.09721,5.33765,5.08514,5.25954,90494.567017043,0
+MVO.US,D,20190502,000000,5.20545,5.20545,4.95893,4.99495,44357.317900564,0
+MVO.US,D,20190503,000000,4.98896,5.1393,4.96501,5.07924,40418.199225998,0
+MVO.US,D,20190506,000000,4.97716,5.16934,4.97716,5.1393,58667.248876532,0
+MVO.US,D,20190507,000000,5.1393,5.15442,5.02507,5.07924,41194.611711129,0
+MVO.US,D,20190508,000000,5.08514,5.19017,5.01918,5.01918,39368.811746094,0
+MVO.US,D,20190509,000000,5.02507,5.02507,4.81466,4.85676,68612.936186073,0
+MVO.US,D,20190510,000000,4.83888,4.971,4.82816,4.971,30263.305670463,0
+MVO.US,D,20190513,000000,4.94695,4.98306,4.84827,4.87481,55014.53019648,0
+MVO.US,D,20190514,000000,4.82074,5.09372,4.82074,4.9229,28308.84945789,0
+MVO.US,D,20190515,000000,4.94096,5.11527,4.94096,5.11527,26803.011986727,0
+MVO.US,D,20190516,000000,5.15745,5.15745,5.0611,5.09721,30057.455674405,0
+MVO.US,D,20190517,000000,5.10928,5.10928,4.98896,5.09122,25491.837011835,0
+MVO.US,D,20190520,000000,5.03705,5.0425,4.92916,5.00711,26107.149500052,0
+MVO.US,D,20190521,000000,5.06387,5.18731,4.98887,5.10337,38237.755517753,0
+MVO.US,D,20190522,000000,5.01918,5.09122,4.98119,4.99495,42030.317945126,0
+MVO.US,D,20190523,000000,4.97716,5.00701,4.68845,4.8809,81728.042184921,0
+MVO.US,D,20190524,000000,4.87481,4.8809,4.81367,4.82082,23012.687059311,0
+MVO.US,D,20190528,000000,4.82673,4.85095,4.69256,4.70633,26403.618244375,0
+MVO.US,D,20190529,000000,4.6644,4.73064,4.59835,4.71249,40149.69923114,0
+MVO.US,D,20190530,000000,4.71249,4.76639,4.6308,4.68845,23311.393303591,0
+MVO.US,D,20190531,000000,4.70132,4.77864,4.65841,4.77864,9904.2935603344,0
+MVO.US,D,20190603,000000,4.83888,4.92898,4.71857,4.92898,18954.980887015,0
+MVO.US,D,20190604,000000,4.91084,4.91084,4.80921,4.8328,22484.637069423,0
+MVO.US,D,20190605,000000,4.82074,4.86874,4.69453,4.77864,64642.492512107,0
+MVO.US,D,20190606,000000,4.7486,4.7486,4.58047,4.59361,24100.112038486,0
+MVO.US,D,20190607,000000,4.60425,4.70633,4.42994,4.42994,70706.11739599,0
+MVO.US,D,20190610,000000,4.4,4.6476,4.4,4.55625,47342.142843406,0
+MVO.US,D,20190611,000000,4.61631,4.61631,4.43593,4.55017,27998.955713825,0
+MVO.US,D,20190612,000000,4.47812,4.51406,4.44818,4.48402,17561.018413709,0
+MVO.US,D,20190613,000000,4.58047,4.80858,4.53971,4.60425,51940.205255354,0
+MVO.US,D,20190614,000000,4.59835,4.67558,4.55625,4.55625,19433.805877846,0
+MVO.US,D,20190617,000000,4.47812,4.5381,4.44818,4.49617,37981.561772659,0
+MVO.US,D,20190618,000000,4.47812,4.65841,4.47812,4.52613,24552.087029831,0
+MVO.US,D,20190619,000000,4.54435,4.64527,4.50816,4.57439,21299.88084211,0
+MVO.US,D,20190620,000000,4.59227,4.8026,4.59227,4.67057,36923.224292926,0
+MVO.US,D,20190621,000000,4.6644,4.77274,4.60622,4.77274,20806.512101559,0
+MVO.US,D,20190624,000000,4.77864,4.77864,4.71249,4.77864,32051.068136227,0
+MVO.US,D,20190625,000000,4.74262,4.77864,4.58646,4.77864,49143.330308913,0
+MVO.US,D,20190626,000000,4.80858,4.86284,4.73064,4.82673,38084.486770688,0
+MVO.US,D,20190627,000000,4.82673,4.86874,4.74091,4.86284,48192.392827124,0
+MVO.US,D,20190628,000000,4.86874,4.86874,4.7907,4.81466,15885.130945802,0
+MVO.US,D,20190701,000000,4.86874,4.86874,4.75942,4.80858,25726.774507336,0
+MVO.US,D,20190702,000000,4.70847,4.73663,4.55625,4.70633,61215.761327728,0
+MVO.US,D,20190703,000000,4.65841,4.75585,4.65717,4.65841,18396.724647706,0
+MVO.US,D,20190705,000000,4.71195,4.73663,4.71195,4.73502,3219.7624383421,0
+MVO.US,D,20190708,000000,4.81466,4.9229,4.80858,4.91084,127558.75380727,0
+MVO.US,D,20190709,000000,4.91084,5.04322,4.86874,4.86874,186133.14643558,0
+MVO.US,D,20190710,000000,4.94096,5.01918,4.91084,4.98306,65630.34874319,0
+MVO.US,D,20190711,000000,5.04912,5.10928,5.01292,5.10928,151970.99708978,0
+MVO.US,D,20190712,000000,5.12795,5.12795,4.89109,4.90994,82704.710916218,0
+MVO.US,D,20190715,000000,4.94105,4.94105,4.69801,4.77291,135551.10365421,0
+MVO.US,D,20190716,000000,4.84139,4.90234,4.75406,4.87875,25799.493255944,0
+MVO.US,D,20190717,000000,4.84139,4.853,4.7167,4.76031,46767.105354417,0
+MVO.US,D,20190718,000000,4.75593,4.79142,4.59835,4.79142,37606.780529837,0
+MVO.US,D,20190719,000000,4.76031,4.83808,4.70418,4.82887,22562.949567924,0
+MVO.US,D,20190722,000000,4.81644,4.9473,4.81644,4.93489,68729.286183845,0
+MVO.US,D,20190723,000000,4.86623,4.98467,4.85997,4.97216,98248.623118555,0
+MVO.US,D,20190724,000000,4.92228,4.92228,4.79759,4.86623,38203.074268418,0
+MVO.US,D,20190725,000000,4.92853,4.92853,4.76031,4.82887,47795.236584729,0
+MVO.US,D,20190726,000000,4.88492,4.92228,4.81644,4.92228,51581.08651223,0
+MVO.US,D,20190729,000000,4.92228,4.92228,4.7941,4.84139,37508.330531722,0
+MVO.US,D,20190730,000000,4.80403,4.95517,4.72644,4.90994,23699.599546157,0
+MVO.US,D,20190731,000000,4.95973,5.0501,4.87875,5.04688,51243.224018701,0
+MVO.US,D,20190801,000000,4.99075,4.99075,4.68568,4.72912,92050.748237243,0
+MVO.US,D,20190802,000000,4.78534,4.85801,4.59835,4.72286,60016.461350694,0
+MVO.US,D,20190805,000000,4.61086,4.64197,4.43638,4.47365,52913.517736715,0
+MVO.US,D,20190806,000000,4.54847,4.65395,4.48617,4.60451,54752.742701494,0
+MVO.US,D,20190807,000000,4.53605,4.63571,4.45506,4.63571,55783.111431762,0
+MVO.US,D,20190808,000000,4.57323,4.66681,4.45506,4.52988,39451.599244508,0
+MVO.US,D,20190809,000000,4.47365,4.5609,4.45506,4.50485,31685.236893232,0
+MVO.US,D,20190812,000000,4.45506,4.47312,4.39892,4.39892,13203.487247155,0
+MVO.US,D,20190813,000000,4.39892,4.48376,4.39276,4.42386,34860.249332432,0
+MVO.US,D,20190814,000000,4.40509,4.42386,4.23696,4.31777,54490.955206507,0
+MVO.US,D,20190815,000000,4.26816,4.28479,4.18092,4.19343,78481.429747094,0
+MVO.US,D,20190816,000000,4.18092,4.34896,4.18092,4.29918,36919.868042991,0
+MVO.US,D,20190819,000000,4.42386,4.54847,4.4177,4.50485,50915.430274978,0
+MVO.US,D,20190820,000000,4.39892,4.49448,4.39588,4.41135,24827.299524561,0
+MVO.US,D,20190821,000000,4.44255,4.53774,4.44255,4.47982,20404.88085925,0
+MVO.US,D,20190822,000000,4.50628,4.66065,4.50628,4.59209,30265.54317042,0
+MVO.US,D,20190823,000000,4.58601,4.6232,4.46919,4.48617,17302.587168658,0
+MVO.US,D,20190826,000000,4.4985,4.56715,4.33036,4.37095,33307.424362168,0
+MVO.US,D,20190827,000000,4.37399,4.40232,4.26816,4.31785,30511.668165706,0
+MVO.US,D,20190828,000000,4.42109,4.51227,4.36282,4.47982,19550.155875618,0
+MVO.US,D,20190829,000000,4.50485,4.58843,4.47982,4.5609,13562.605990278,0
+MVO.US,D,20190830,000000,4.61086,4.64197,4.4985,4.51119,30426.643167335,0
+MVO.US,D,20190903,000000,4.43638,4.64197,4.43638,4.57663,32140.568134513,0
+MVO.US,D,20190904,000000,4.60451,4.67307,4.48814,4.63571,15059.493461613,0
+MVO.US,D,20190905,000000,4.67307,4.79473,4.67307,4.7167,33055.705616989,0
+MVO.US,D,20190906,000000,4.74163,4.76031,4.65546,4.67307,15197.099708978,0
+MVO.US,D,20190909,000000,4.67307,4.77631,4.57958,4.74789,33123.949365682,0
+MVO.US,D,20190910,000000,4.79142,4.85363,4.67942,4.82253,44575.474146387,0
+MVO.US,D,20190911,000000,4.89109,4.95347,4.82253,4.9473,34714.811835217,0
+MVO.US,D,20190912,000000,4.92228,4.92228,4.70418,4.70418,44521.774147415,0
+MVO.US,D,20190913,000000,4.70418,4.80652,4.64197,4.76031,54207.911461927,0
+MVO.US,D,20190916,000000,4.95347,5.05949,4.87875,4.9036,139491.34107876,0
+MVO.US,D,20190917,000000,4.92111,4.96599,4.81644,4.87249,35601.980568228,0
+MVO.US,D,20190918,000000,4.81028,4.88492,4.74163,4.82887,30400.911917828,0
+MVO.US,D,20190919,000000,4.89734,4.89734,4.67307,4.71044,55467.623937804,0
+MVO.US,D,20190920,000000,4.76666,4.779,4.67307,4.67942,34117.399346657,0
+MVO.US,D,20190923,000000,4.67942,4.73537,4.64814,4.71991,40612.86172227,0
+MVO.US,D,20190924,000000,4.75406,4.75406,4.59835,4.66691,45648.355375841,0
+MVO.US,D,20190925,000000,4.58601,4.67478,4.57323,4.57958,22244.105824029,0
+MVO.US,D,20190926,000000,4.62758,4.68478,4.55464,4.66995,38732.243008284,0
+MVO.US,D,20190927,000000,4.65108,4.74289,4.65108,4.74163,18075.643403854,0
+MVO.US,D,20190930,000000,4.72286,4.81144,4.71419,4.72912,28420.724455748,0
+MVO.US,D,20191001,000000,4.71044,4.71044,4.56715,4.61086,38674.068009398,0
+MVO.US,D,20191002,000000,4.63571,4.63571,4.56715,4.60451,27762.899468345,0
+MVO.US,D,20191003,000000,4.54999,4.64197,4.53605,4.5609,33503.205608419,0
+MVO.US,D,20191004,000000,4.57958,4.59209,4.48617,4.57037,37888.705524438,0
+MVO.US,D,20191007,000000,4.49242,4.58074,4.39892,4.39892,60488.573841654,0
+MVO.US,D,20191008,000000,4.41135,4.42386,4.21828,4.33028,97757.49187796,0
+MVO.US,D,20191009,000000,4.36166,4.45417,4.31169,4.44255,64136.81752179,0
+MVO.US,D,20191010,000000,4.45506,4.54847,4.27432,4.46006,143260.40975659,0
+MVO.US,D,20191011,000000,4.5448,4.5642,4.49994,4.53212,39319.586747036,0
+MVO.US,D,20191014,000000,4.50655,4.55097,4.352,4.41609,40305.205478162,0
+MVO.US,D,20191015,000000,4.37774,4.39052,4.22347,4.23633,63343.62378698,0
+MVO.US,D,20191016,000000,4.23633,4.32331,4.22302,4.23562,36428.736802395,0
+MVO.US,D,20191017,000000,4.26834,4.2813,4.23062,4.26834,57134.561405882,0
+MVO.US,D,20191018,000000,4.29408,4.33823,4.12639,4.18485,55709.273933176,0
+MVO.US,D,20191021,000000,4.17841,4.18485,3.96085,4.06265,32008.555637042,0
+MVO.US,D,20191022,000000,4.09483,4.17841,4.03227,4.11415,24877.643273597,0
+MVO.US,D,20191023,000000,4.11415,4.49332,4.08625,4.4227,55736.123932662,0
+MVO.US,D,20191024,000000,4.35844,4.44202,4.26744,4.27486,22061.749577521,0
+MVO.US,D,20191025,000000,4.352,4.39205,4.29998,4.39052,34195.711845157,0
+MVO.US,D,20191028,000000,4.37122,4.44844,4.31982,4.37122,46254.71786423,0
+MVO.US,D,20191029,000000,4.34556,4.49994,4.31758,4.3647,30020.536925112,0
+MVO.US,D,20191030,000000,4.37122,4.4034,4.18485,4.26834,54216.861461755,0
+MVO.US,D,20191031,000000,4.2299,4.24625,4.03691,4.10771,51977.124004646,0
+MVO.US,D,20191101,000000,4.17207,4.2299,4.12845,4.20085,68243.748693143,0
+MVO.US,D,20191104,000000,4.22347,4.26199,3.98561,4.0177,164451.77185078,0
+MVO.US,D,20191105,000000,3.98561,4.16554,3.92769,4.02423,73715.554838359,0
+MVO.US,D,20191106,000000,3.98561,4.0429,3.81846,3.92134,75039.036063015,0
+MVO.US,D,20191107,000000,4.02136,4.05631,3.98561,3.98561,26212.311998038,0
+MVO.US,D,20191108,000000,3.97917,4.01734,3.8636,3.90203,46585.867857888,0
+MVO.US,D,20191111,000000,3.88264,3.90561,3.80317,3.8956,70662.486146824,0
+MVO.US,D,20191112,000000,3.8956,3.8956,3.83142,3.86342,30578.793164421,0
+MVO.US,D,20191113,000000,3.88264,3.88264,3.85582,3.85689,26521.086992125,0
+MVO.US,D,20191114,000000,3.80558,3.88023,3.78628,3.79924,35342.430573198,0
+MVO.US,D,20191115,000000,3.78628,3.8249,3.59982,3.63209,86583.417091941,0
+MVO.US,D,20191118,000000,3.63834,3.71566,3.34919,3.40701,132407.41621442,0
+MVO.US,D,20191119,000000,3.37493,3.39594,3.13698,3.15504,197610.40246579,0
+MVO.US,D,20191120,000000,3.11776,3.38762,2.99799,3.38127,54261.611460899,0
+MVO.US,D,20191121,000000,3.51633,3.57614,3.47486,3.50338,45215.399134132,0
+MVO.US,D,20191122,000000,3.53564,3.67696,3.53564,3.67052,28086.218212153,0
+MVO.US,D,20191125,000000,3.7414,4.17841,3.70682,4.08215,162095.68439589,0
+MVO.US,D,20191126,000000,4.08841,4.08841,3.92447,3.97917,62836.830046685,0
+MVO.US,D,20191127,000000,3.85698,3.97854,3.85698,3.92769,31691.949393105,0
+MVO.US,D,20191129,000000,3.92769,3.98623,3.90847,3.97255,11880.006022499,0
+MVO.US,D,20191202,000000,3.95343,3.99911,3.85689,3.85689,38452.55551364,0
+MVO.US,D,20191203,000000,3.85689,3.88416,3.78548,3.83142,15785.562197709,0
+MVO.US,D,20191204,000000,3.83142,3.96219,3.80558,3.85055,65281.298749873,0
+MVO.US,D,20191205,000000,3.92134,4.09483,3.92134,4.08841,56587.492666359,0
+MVO.US,D,20191206,000000,4.08841,4.15866,4.06909,4.06909,34654.399336374,0
+MVO.US,D,20191209,000000,4.06909,4.12246,3.99732,4.08215,15499.162203194,0
+MVO.US,D,20191210,000000,4.04987,4.14633,3.95987,3.99187,33307.424362168,0
+MVO.US,D,20191211,000000,3.95343,4.06123,3.94056,4.01135,30253.236920655,0
+MVO.US,D,20191212,000000,4.02423,4.13685,3.97274,4.10145,30244.286920827,0
+MVO.US,D,20191213,000000,4.08215,4.11415,3.93421,3.96621,30223.030671233,0
+MVO.US,D,20191216,000000,3.99839,4.05246,3.98561,4.03691,47275.017844691,0
+MVO.US,D,20191217,000000,4.06141,4.11415,4.05631,4.05631,27464.193224065,0
+MVO.US,D,20191218,000000,4.0177,4.15285,4.0177,4.12701,46014.186618836,0
+MVO.US,D,20191219,000000,4.08841,4.14034,4.04987,4.10145,53131.673982537,0
+MVO.US,D,20191220,000000,4.04987,4.10145,3.99884,4.04987,29862.793178132,0
+MVO.US,D,20191223,000000,4.0177,4.13345,4.0177,4.09483,24411.124532531,0
+MVO.US,D,20191224,000000,4.04987,4.12452,4.04987,4.1061,10852.993542167,0
+MVO.US,D,20191226,000000,4.12729,4.17841,4.04987,4.09395,76015.704794312,0
+MVO.US,D,20191227,000000,4.12379,4.12379,4.04987,4.08841,73325.111095836,0
+MVO.US,D,20191230,000000,4.12719,4.17207,4.10145,4.10145,45113.592886083,0
+MVO.US,D,20191231,000000,4.08215,4.14633,4.02423,4.03066,80968.410949468,0
+MVO.US,D,20200102,000000,4.03066,4.06954,3.99526,4.02423,37421.068033392,0
+MVO.US,D,20200103,000000,4.08215,4.16554,4.05246,4.13345,58160.455136237,0
+MVO.US,D,20200106,000000,4.17841,4.17841,4.03066,4.08215,163249.1156238,0
+MVO.US,D,20200107,000000,4.02423,4.08215,3.95343,3.95343,94862.166933405,0
+MVO.US,D,20200108,000000,3.8956,4.08841,3.8956,4.04156,74448.336074326,0
+MVO.US,D,20200109,000000,4.10145,4.10771,4.0177,4.09483,61677.80506888,0
+MVO.US,D,20200110,000000,4.14633,4.14633,4.07571,4.10771,108114.87917962,0
+MVO.US,D,20200113,000000,4.10771,4.13345,4.01135,4.04987,214210.4146479,0
+MVO.US,D,20200114,000000,4.1095,4.20898,4.05658,4.11611,96312.066905639,0
+MVO.US,D,20200115,000000,4.1095,4.13596,4.04987,4.07634,70925.39239179,0
+MVO.US,D,20200116,000000,4.07634,4.08438,4.01198,4.08295,65211.936251202,0
+MVO.US,D,20200117,000000,4.04317,4.09672,3.97041,3.97667,125010.24135608,0
+MVO.US,D,20200121,000000,3.97712,3.99016,3.7187,3.77815,165338.94058378,0
+MVO.US,D,20200122,000000,3.81131,3.90409,3.81131,3.84438,49713.892797987,0
+MVO.US,D,20200123,000000,3.82453,3.88406,3.77949,3.83115,42670.242932872,0
+MVO.US,D,20200124,000000,3.86423,3.90471,3.74489,3.82453,54579.336454814,0
+MVO.US,D,20200127,000000,3.73166,3.95048,3.71173,3.71173,107342.9416944,0
+MVO.US,D,20200128,000000,3.71173,3.77815,3.67205,3.73166,34287.449343401,0
+MVO.US,D,20200129,000000,3.79799,3.79799,3.67205,3.68527,42559.486684992,0
+MVO.US,D,20200130,000000,3.67205,3.69314,3.52625,3.63235,75405.986055987,0
+MVO.US,D,20200131,000000,3.59249,3.69859,3.5461,3.58597,25325.143265028,0
+MVO.US,D,20200203,000000,3.59919,3.59919,3.5461,3.5461,34458.618090123,0
+MVO.US,D,20200204,000000,3.55942,3.61904,3.5461,3.55281,60261.467596003,0
+MVO.US,D,20200205,000000,3.55942,3.67857,3.55281,3.59249,34842.349332775,0
+MVO.US,D,20200206,000000,3.56595,3.59919,3.55942,3.55942,13526.805990964,0
+MVO.US,D,20200207,000000,3.55942,3.58597,3.5461,3.58597,21176.818344467,0
+MVO.US,D,20200210,000000,3.57936,3.59249,3.31414,3.46664,154450.14704231,0
+MVO.US,D,20200211,000000,3.42677,3.48469,3.38708,3.42025,24498.38703086,0
+MVO.US,D,20200212,000000,3.45331,3.52134,3.42025,3.45331,47066.930348676,0
+MVO.US,D,20200213,000000,3.41363,3.4998,3.41023,3.4998,19779.499621226,0
+MVO.US,D,20200214,000000,3.48648,3.52197,3.44661,3.4998,21503.493338212,0
+MVO.US,D,20200218,000000,3.48648,3.48648,3.42025,3.42025,17506.19966476,0
+MVO.US,D,20200219,000000,3.43348,3.49309,3.41363,3.44009,27561.524472201,0
+MVO.US,D,20200220,000000,3.47325,3.49309,3.31414,3.36715,99029.510603601,0
+MVO.US,D,20200221,000000,3.34731,3.34731,3.31414,3.34731,23627.999547528,0
+MVO.US,D,20200224,000000,3.34731,3.34731,3.12188,3.27437,87046.579583072,0
+MVO.US,D,20200225,000000,3.26775,3.27383,3.05555,3.16165,81195.517195119,0
+MVO.US,D,20200226,000000,3.16165,3.22127,3.09542,3.22127,33987.624349142,0
+MVO.US,D,20200227,000000,3.22127,3.22127,2.89653,3.11527,185310.86520133,0
+MVO.US,D,20200228,000000,2.9827,3.02248,2.89001,3.02248,102757.18553222,0
+MVO.US,D,20200302,000000,3.02248,3.15504,2.98235,3.0939,48797.636565534,0
+MVO.US,D,20200303,000000,3.16041,3.31414,3.12849,3.31414,34925.13683119,0
+MVO.US,D,20200304,000000,3.35392,3.42025,3.16836,3.19714,70060.598658351,0
+MVO.US,D,20200305,000000,3.1815,3.21055,3.0358,3.07549,67873.442450234,0
+MVO.US,D,20200306,000000,3.08219,3.08219,2.86337,2.96295,84735.242127334,0
+MVO.US,D,20200309,000000,2.06141,2.58172,2.06141,2.27638,186927.45892037,0
+MVO.US,D,20200310,000000,2.58494,2.73082,2.45256,2.6779,90874.942009759,0
+MVO.US,D,20200311,000000,2.64474,2.64474,2.31982,2.35308,44558.692896708,0
+MVO.US,D,20200312,000000,2.3133,2.40599,2.12103,2.40599,58677.317626339,0
+MVO.US,D,20200313,000000,2.43915,2.49645,2.18065,2.18735,84192.648387724,0
+MVO.US,D,20200316,000000,2.04826,2.04826,1.16657,1.65703,148705.36590231,0
+MVO.US,D,20200317,000000,1.72335,1.72335,1.32577,1.52438,208002.47101679,0
+MVO.US,D,20200318,000000,1.52438,1.52635,1.33882,1.45814,82069.260928387,0
+MVO.US,D,20200319,000000,1.45814,1.52438,1.39217,1.41954,156651.84700015,0
+MVO.US,D,20200320,000000,1.45814,1.5891,1.42507,1.43831,120908.90393461,0
+MVO.US,D,20200323,000000,1.39209,1.41184,1.19312,1.21957,109600.57915117,0
+MVO.US,D,20200324,000000,1.32577,1.41836,1.31906,1.35222,49537.130301372,0
+MVO.US,D,20200325,000000,1.40523,1.84608,1.35222,1.66418,319848.38137496,0
+MVO.US,D,20200326,000000,1.69019,1.70351,1.59375,1.60412,125927.6163385,0
+MVO.US,D,20200327,000000,1.62405,1.78958,1.5377,1.78958,67402.448709254,0
+MVO.US,D,20200330,000000,1.72335,1.78958,1.59088,1.60072,36114.368058416,0
+MVO.US,D,20200331,000000,1.74328,1.74328,1.56952,1.59088,40059.080482875,0
+MVO.US,D,20200401,000000,1.53108,1.57757,1.392,1.42507,46837.586603068,0
+MVO.US,D,20200402,000000,1.45814,2.34637,1.45814,1.96193,293320.58188296,0
+MVO.US,D,20200403,000000,2.04826,2.15428,1.65542,1.83598,161992.75939787,0
+MVO.US,D,20200406,000000,1.98847,1.98945,1.85591,1.98945,63259.717538586,0
+MVO.US,D,20200407,000000,1.98847,2.55187,1.98847,2.33975,204726.77107952,0
+MVO.US,D,20200408,000000,2.56509,2.71768,2.49224,2.71768,131166.72248818,0
+MVO.US,D,20200409,000000,2.75075,2.9827,2.6779,2.75513,224812.80819488,0
+MVO.US,D,20200413,000000,2.79714,2.95625,2.71768,2.94963,324817.86877979,0
+MVO.US,D,20200414,000000,2.93917,2.93917,2.46668,2.52228,138817.85359166,0
+MVO.US,D,20200415,000000,2.52925,2.52925,2.09153,2.28603,126783.46007212,0
+MVO.US,D,20200416,000000,2.39034,2.39034,2.0151,2.07062,69832.373662721,0
+MVO.US,D,20200417,000000,2.07062,2.1887,1.98042,2.1887,51398.730265723,0
+MVO.US,D,20200420,000000,2.07062,2.20085,1.9941,2.05676,124985.62885654,0
+MVO.US,D,20200421,000000,2.04282,2.07759,1.92474,1.93171,59293.748864534,0
+MVO.US,D,20200422,000000,1.94557,2.60567,1.94557,2.36943,253641.8763928,0
+MVO.US,D,20200423,000000,2.29989,2.35871,2.18654,2.30686,71615.661128572,0
+MVO.US,D,20200424,000000,2.48054,2.517,2.20264,2.24438,92292.398232615,0
+MVO.US,D,20200427,000000,2.35557,2.36237,2.1887,2.25126,100168.39808179,0
+MVO.US,D,20200428,000000,2.29292,2.3208,2.19557,2.25126,95965.254412281,0
+MVO.US,D,20200429,000000,2.30686,2.35557,2.23052,2.25126,56963.39265916,0
+MVO.US,D,20200430,000000,2.23052,2.31732,2.23052,2.25832,20577.16835595,0
+MVO.US,D,20200501,000000,2.3208,2.3208,2.09841,2.14704,29962.361926225,0
+MVO.US,D,20200504,000000,2.1609,2.27281,2.1609,2.1887,29730.780680661,0
+MVO.US,D,20200505,000000,2.411,2.432,2.30597,2.34852,94601.498188397,0
+MVO.US,D,20200506,000000,2.432,2.432,2.20961,2.22355,43555.174165925,0
+MVO.US,D,20200507,000000,2.27218,2.32769,2.15401,2.17484,40710.192970406,0
+MVO.US,D,20200508,000000,2.22051,2.411,2.22051,2.28603,31332.830649981,0
+MVO.US,D,20200511,000000,2.39714,2.40403,2.08447,2.11924,45665.13662552,0
+MVO.US,D,20200512,000000,2.11924,2.23052,2.11584,2.20264,44370.742900308,0
+MVO.US,D,20200513,000000,2.24438,2.24438,2.09153,2.21658,49324.567805442,0
+MVO.US,D,20200514,000000,2.1887,2.20961,2.09153,2.20961,20407.118359207,0
+MVO.US,D,20200515,000000,2.23052,2.29292,2.1609,2.29292,25260.25576627,0
+MVO.US,D,20200518,000000,2.29989,2.45274,2.29989,2.45274,59231.098865734,0
+MVO.US,D,20200519,000000,2.44585,2.55696,2.34852,2.50145,35397.249322148,0
+MVO.US,D,20200520,000000,2.43897,2.4666,2.36237,2.39034,29978.024425925,0
+MVO.US,D,20200521,000000,2.35557,2.39714,2.29989,2.33474,45046.467887367,0
+MVO.US,D,20200522,000000,2.34852,2.432,2.32769,2.34154,16330.393437276,0
+MVO.US,D,20200526,000000,2.36237,2.56402,2.36237,2.56402,56643.430165288,0
+MVO.US,D,20200527,000000,2.57072,2.60567,2.45274,2.57072,56849.280161346,0
+MVO.US,D,20200528,000000,2.61953,2.67504,2.432,2.46668,42603.117934157,0
+MVO.US,D,20200529,000000,2.432,2.44371,2.25832,2.43897,43972.467907934,0
+MVO.US,D,20200601,000000,2.39714,2.48054,2.33474,2.45274,31704.255642868,0
+MVO.US,D,20200602,000000,2.49448,2.49448,2.35557,2.42136,31716.561892633,0
+MVO.US,D,20200603,000000,2.49448,2.49448,2.41805,2.48054,54609.542704236,0
+MVO.US,D,20200604,000000,2.45274,2.45274,2.33474,2.42503,31750.12439199,0
+MVO.US,D,20200605,000000,2.49448,2.75852,2.46668,2.7133,117577.26649842,0
+MVO.US,D,20200608,000000,2.78624,3.07826,2.78624,3.01559,164467.43435048,0
+MVO.US,D,20200609,000000,3.03634,3.30065,2.87338,3.30065,74777.248568028,0
+MVO.US,D,20200610,000000,3.21707,3.21707,2.85587,3.05036,33240.299363453,0
+MVO.US,D,20200611,000000,2.81412,2.97045,2.78624,2.82789,63249.648788779,0
+MVO.US,D,20200612,000000,2.92523,2.92523,2.78624,2.80715,22672.587065823,0
+MVO.US,D,20200615,000000,2.78624,3.03634,2.67504,2.9878,28616.505701998,0
+MVO.US,D,20200616,000000,3.11982,3.11982,2.82789,3.02257,43547.342916076,0
+MVO.US,D,20200617,000000,3.08934,3.08934,2.85926,2.86275,42993.56167668,0
+MVO.US,D,20200618,000000,2.98083,2.98083,2.82101,2.91137,31755.718141883,0
+MVO.US,D,20200619,000000,2.91137,2.97394,2.80724,2.91137,16981.505924807,0
+MVO.US,D,20200622,000000,3.01559,3.08505,2.83486,2.9044,52264.642749141,0
+MVO.US,D,20200623,000000,2.96706,2.9946,2.83486,2.97394,18994.137136266,0
+MVO.US,D,20200624,000000,3.00174,3.00174,2.77935,2.9044,29959.00567629,0
+MVO.US,D,20200625,000000,2.8581,3.02284,2.8581,2.98083,12223.462265922,0
+MVO.US,D,20200626,000000,2.91137,2.94516,2.85515,2.89054,27360.149476057,0
+MVO.US,D,20200629,000000,2.85587,2.89054,2.75852,2.85587,44314.805401379,0
+MVO.US,D,20200630,000000,2.77935,2.91834,2.73072,2.91137,27608.511971302,0
+MVO.US,D,20200701,000000,2.9044,2.9044,2.74467,2.77238,23765.605794892,0
+MVO.US,D,20200702,000000,2.84192,2.84192,2.62185,2.76549,29936.630676718,0
+MVO.US,D,20200706,000000,2.85587,2.85587,2.62311,2.72375,56842.567661474,0
+MVO.US,D,20200707,000000,2.5987,2.60567,2.30686,2.33474,240361.19539712,0
+MVO.US,D,20200708,000000,2.25832,2.42503,2.02199,2.04979,243395.24533902,0
+MVO.US,D,20200709,000000,1.98712,2.05676,1.883,1.94557,155166.1470286,0
+MVO.US,D,20200710,000000,1.94557,2.03593,1.83571,2.00116,89938.548277691,0
+MVO.US,D,20200713,000000,2.00813,2.02199,1.80666,1.87603,73172.961098749,0
+MVO.US,D,20200714,000000,1.93171,1.93171,1.80666,1.86914,108338.62917534,0
+MVO.US,D,20200715,000000,1.86914,2.1331,1.84143,2.11227,131622.05372946,0
+MVO.US,D,20200716,000000,2.09841,2.20612,2.07062,2.14704,60444.942592489,0
+MVO.US,D,20200717,000000,2.15401,2.33474,2.15401,2.25832,129065.71002842,0
+MVO.US,D,20200720,000000,2.19557,2.3208,2.15776,2.29292,48093.942829008,0
+MVO.US,D,20200721,000000,2.22355,2.35557,2.20264,2.3208,78379.623499043,0
+MVO.US,D,20200722,000000,2.30686,2.36943,2.23115,2.34852,25850.955754958,0
+MVO.US,D,20200723,000000,2.29989,2.36237,2.29989,2.34154,22170.268325443,0
+MVO.US,D,20200724,000000,2.34852,2.41725,2.34154,2.36237,21209.262093846,0
+MVO.US,D,20200727,000000,2.40403,2.40403,2.3141,2.36237,30922.249407844,0
+MVO.US,D,20200728,000000,2.36237,2.39034,2.29989,2.29989,16737.618429478,0
+MVO.US,D,20200729,000000,2.33109,2.37622,2.30024,2.37622,11988.524770421,0
+MVO.US,D,20200730,000000,2.29292,2.30695,2.20961,2.23723,14543.74972149,0
+MVO.US,D,20200731,000000,2.23723,2.32769,2.19557,2.28603,15892.962195652,0
+MVO.US,D,20200803,000000,2.23052,2.29292,2.22365,2.27218,15129.974710264,0
+MVO.US,D,20200804,000000,2.29292,2.33474,2.18538,2.25126,34524.624338859,0
+MVO.US,D,20200805,000000,2.34154,2.34154,2.11924,2.1331,89496.642036154,0
+MVO.US,D,20200806,000000,2.11924,2.12317,2.08447,2.10539,39024.236752692,0
+MVO.US,D,20200807,000000,2.08447,2.23052,2.08447,2.19557,34450.786840273,0
+MVO.US,D,20200810,000000,2.25832,2.25832,2.14704,2.21658,45785.961623206,0
+MVO.US,D,20200811,000000,2.21998,2.25126,2.21998,2.22355,22104.262076707,0
+MVO.US,D,20200812,000000,2.22016,2.23723,2.20612,2.22695,8751.981082401,0
+MVO.US,D,20200813,000000,2.20961,2.23723,2.15437,2.15437,14968.874713348,0
+MVO.US,D,20200814,000000,2.24438,2.24438,2.14015,2.14015,18876.668388515,0
+MVO.US,D,20200817,000000,2.12613,2.14704,2.09153,2.09841,16715.243429906,0
+MVO.US,D,20200818,000000,2.09153,2.16795,2.08447,2.08447,21664.593335127,0
+MVO.US,D,20200819,000000,2.08447,2.10887,2.02199,2.06703,87142.79208123,0
+MVO.US,D,20200820,000000,2.04979,2.06373,1.98712,1.98712,53959.548966683,0
+MVO.US,D,20200821,000000,1.98712,2.03593,1.92179,1.95245,78160.348503242,0
+MVO.US,D,20200824,000000,1.9385,1.97328,1.91777,1.94208,62399.398805061,0
+MVO.US,D,20200825,000000,1.91767,1.96639,1.91767,1.95245,36014.799310322,0
+MVO.US,D,20200826,000000,1.95245,1.95245,1.91767,1.92474,19194.393382431,0
+MVO.US,D,20200827,000000,1.91767,2.07062,1.91767,1.97328,49053.830310627,0
+MVO.US,D,20200828,000000,1.95245,2.0151,1.95245,1.95942,16624.624681641,0
+MVO.US,D,20200831,000000,2.00116,2.00813,1.86207,1.89694,110868.12287689,0
+MVO.US,D,20200901,000000,1.86207,1.86914,1.84823,1.84823,24584.530779211,0
+MVO.US,D,20200902,000000,1.84823,1.95942,1.84823,1.94557,53357.66147821,0
+MVO.US,D,20200903,000000,1.97328,1.9941,1.89702,1.97328,27092.768231178,0
+MVO.US,D,20200904,000000,1.96639,1.96639,1.90382,1.9385,26117.21824986,0
+MVO.US,D,20200908,000000,1.9108,1.9941,1.84823,1.93171,27642.074470659,0
+MVO.US,D,20200909,000000,1.92474,1.92474,1.84823,1.84823,51086.5990217,0
+MVO.US,D,20200910,000000,1.84823,1.84823,1.80666,1.80863,29858.318178218,0
+MVO.US,D,20200911,000000,1.82051,1.8274,1.75437,1.77877,22030.424578121,0
+MVO.US,D,20200914,000000,1.78574,1.80666,1.76482,1.792,55451.961438104,0
+MVO.US,D,20200915,000000,1.78574,1.81354,1.70923,1.73515,56697.130164259,0
+MVO.US,D,20200916,000000,1.75088,1.78494,1.70235,1.70923,71243.117385706,0
+MVO.US,D,20200917,000000,1.66767,1.77841,1.66767,1.77823,9811.4373121126,0
+MVO.US,D,20200918,000000,1.79119,1.86207,1.79119,1.84823,26177.630748702,0
+MVO.US,D,20200921,000000,1.73702,1.73702,1.70235,1.71629,22076.293327242,0
+MVO.US,D,20200922,000000,1.71629,1.72192,1.65721,1.65721,17547.593413966,0
+MVO.US,D,20200923,000000,1.66767,1.69528,1.63987,1.63987,61053.542580834,0
+MVO.US,D,20200924,000000,1.66767,1.69528,1.63987,1.6405,17374.187167287,0
+MVO.US,D,20200925,000000,1.69528,1.69528,1.63987,1.67455,12992.043501204,0
+MVO.US,D,20200928,000000,1.63987,1.68152,1.63987,1.63987,18149.48090244,0
+MVO.US,D,20200929,000000,1.63987,1.66748,1.63987,1.63987,23802.524544185,0
+MVO.US,D,20200930,000000,1.63298,1.63352,1.57033,1.58427,14581.787220761,0
+MVO.US,D,20201001,000000,1.57033,1.59813,1.57033,1.5773,37133.549288898,0
+MVO.US,D,20201002,000000,1.57033,1.6329,1.57033,1.6051,13419.405993021,0
+MVO.US,D,20201005,000000,1.59813,1.61886,1.56336,1.58427,41272.92420963,0
+MVO.US,D,20201006,000000,1.66767,1.86914,1.66767,1.86207,209707.44598413,0
+MVO.US,D,20201007,000000,1.78574,1.86207,1.70235,1.80666,117793.18524428,0
+MVO.US,D,20201008,000000,1.86914,1.94557,1.75777,1.89702,162828.46563186,0
+MVO.US,D,20201009,000000,1.97328,2.07759,1.92947,1.98712,185400.36519961,0
+MVO.US,D,20201012,000000,2.07759,2.14704,1.98712,2.14355,139112.08483602,0
+MVO.US,D,20201013,000000,2.14704,2.14704,2.02888,2.08447,148109.07216373,0
+MVO.US,D,20201014,000000,2.05229,2.14435,2.04505,2.0666,106427.80421192,0
+MVO.US,D,20201015,000000,2.05229,2.05229,1.85493,1.90874,156537.73450233,0
+MVO.US,D,20201016,000000,1.9158,1.91946,1.83696,1.83696,73091.292350313,0
+MVO.US,D,20201019,000000,1.83696,1.86566,1.80103,1.81542,43607.755414918,0
+MVO.US,D,20201020,000000,1.80103,1.9158,1.80103,1.89435,49587.474050408,0
+MVO.US,D,20201021,000000,1.9158,1.95182,1.85198,1.93743,54461.867707064,0
+MVO.US,D,20201022,000000,1.89908,1.90516,1.82981,1.86566,19488.624626796,0
+MVO.US,D,20201023,000000,1.90874,2.00188,1.90061,1.96613,64552.992513821,0
+MVO.US,D,20201026,000000,1.87289,1.96613,1.83696,1.90874,57917.686390886,0
+MVO.US,D,20201027,000000,1.89023,1.94449,1.87289,1.9158,24423.430782296,0
+MVO.US,D,20201028,000000,1.89435,1.89435,1.76518,1.78673,109506.60415297,0
+MVO.US,D,20201029,000000,1.78673,1.9015,1.76518,1.83696,54980.967697123,0
+MVO.US,D,20201030,000000,1.82266,1.86494,1.81935,1.83696,9918.8373100559,0
+MVO.US,D,20201102,000000,1.9015,1.9015,1.80076,1.8871,31801.586891005,0
+MVO.US,D,20201103,000000,1.95897,1.95897,1.80103,1.8442,24820.58702469,0
+MVO.US,D,20201104,000000,1.82981,1.8392,1.76518,1.80103,36099.824308695,0
+MVO.US,D,20201105,000000,1.77949,1.80827,1.76876,1.80103,10838.449792446,0
+MVO.US,D,20201106,000000,1.77234,1.80103,1.75911,1.77234,37592.236780114,0
+MVO.US,D,20201109,000000,1.80103,1.87968,1.77949,1.8442,112574.21659422,0
+MVO.US,D,20201110,000000,1.89435,1.93028,1.81551,1.9158,62306.54255684,0
+MVO.US,D,20201111,000000,1.93028,1.93028,1.86566,1.89435,34511.199339117,0
+MVO.US,D,20201112,000000,1.90874,1.93028,1.82981,1.90865,87996.398314883,0
+MVO.US,D,20201113,000000,1.87996,1.93305,1.81551,1.87996,108130.54167932,0
+MVO.US,D,20201116,000000,1.95897,1.96613,1.92304,1.95897,85936.779604324,0
+MVO.US,D,20201117,000000,1.95897,1.96613,1.9015,1.95182,36953.430542348,0
+MVO.US,D,20201118,000000,1.96613,1.99482,1.9158,1.9158,56440.936419165,0
+MVO.US,D,20201119,000000,1.93743,1.9402,1.87289,1.93028,53880.117718205,0
+MVO.US,D,20201120,000000,1.9015,1.95182,1.9015,1.93743,28401.705706112,0
+MVO.US,D,20201123,000000,1.94449,1.9807,1.94449,1.98042,53037.698984337,0
+MVO.US,D,20201124,000000,2.00188,2.01671,1.95897,1.98042,128181.89754533,0
+MVO.US,D,20201125,000000,2.00921,2.01636,1.95897,2.00188,137583.8723653,0
+MVO.US,D,20201127,000000,2.07374,2.07374,2.02378,2.0666,100448.08557644,0
+MVO.US,D,20201130,000000,2.08089,2.11576,2.04505,2.08089,59320.59886402,0
+MVO.US,D,20201201,000000,2.14552,2.14552,2.00921,2.0379,98326.935617055,0
+MVO.US,D,20201202,000000,2.0379,2.04505,1.88264,1.89435,168387.53427541,0
+MVO.US,D,20201203,000000,1.9015,1.96613,1.8871,1.90874,115143.98529502,0
+MVO.US,D,20201204,000000,2.00188,2.01341,1.93296,2.00188,82293.010924103,0
+MVO.US,D,20201207,000000,1.97318,2.01448,1.95396,1.97318,60331.948844653,0
+MVO.US,D,20201208,000000,1.97318,2.07374,1.96397,2.07374,93638.254456842,0
+MVO.US,D,20201209,000000,2.08089,2.16706,2.0236,2.0379,238365.34543534,0
+MVO.US,D,20201210,000000,2.0379,2.21711,2.0379,2.17421,220403.81452931,0
+MVO.US,D,20201211,000000,2.21711,2.21711,2.1171,2.13113,34574.968087895,0
+MVO.US,D,20201214,000000,2.13836,2.21711,2.11682,2.19567,91565.210746541,0
+MVO.US,D,20201215,000000,2.21014,2.35012,2.19567,2.28899,141442.4410414,0
+MVO.US,D,20201216,000000,2.33207,2.36076,2.21711,2.24599,81161.954695762,0
+MVO.US,D,20201217,000000,2.23151,2.24599,2.13113,2.18145,112947.87908707,0
+MVO.US,D,20201218,000000,2.12397,2.21014,2.12397,2.13836,76511.311034821,0
+MVO.US,D,20201221,000000,2.13836,2.15365,2.08804,2.12397,107576.76043992,0
+MVO.US,D,20201222,000000,2.12397,2.15991,2.05229,2.10243,85114.498370071,0
+MVO.US,D,20201223,000000,2.05229,2.15276,2.05229,2.14185,27578.30572188,0
+MVO.US,D,20201224,000000,2.10243,2.19942,2.10243,2.15276,22479.04331953,0
+MVO.US,D,20201228,000000,2.18851,2.19933,2.12397,2.13113,61508.873822115,0
+MVO.US,D,20201229,000000,2.13113,2.13559,2.01636,2.08089,94430.329441675,0
+MVO.US,D,20201230,000000,2.08089,2.18145,2.08089,2.17421,107134.85419838,0
+MVO.US,D,20201231,000000,2.17421,2.25314,2.15338,2.23893,148740.04715166,0
+MVO.US,D,20210104,000000,2.25314,2.2854,2.12416,2.26029,173637.82792486,0
+MVO.US,D,20210105,000000,2.28899,2.50422,2.27468,2.4614,199435.08368085,0
+MVO.US,D,20210106,000000,2.50422,2.67656,2.47562,2.48268,222125.57074633,0
+MVO.US,D,20210107,000000,2.62623,2.70525,2.51888,2.68362,180211.60279898,0
+MVO.US,D,20210108,000000,2.72671,2.79133,2.64778,2.74118,164647.55309703,0
+MVO.US,D,20210111,000000,2.73394,3.16443,2.73394,3.12134,498171.5342101,0
+MVO.US,D,20210112,000000,3.22905,3.28911,3.12134,3.25051,312398.62526762,0
+MVO.US,D,20210113,000000,3.30798,3.30798,3.02096,3.12849,288738.18197071,0
+MVO.US,D,20210114,000000,3.16532,3.16532,2.92246,2.98861,196246.64624191,0
+MVO.US,D,20210115,000000,3.0181,3.01819,2.81206,2.91504,113746.66657177,0
+MVO.US,D,20210119,000000,2.84139,2.91504,2.75298,2.8194,116543.54151821,0
+MVO.US,D,20210120,000000,2.76049,2.84139,2.60577,2.63535,128149.45379596,0
+MVO.US,D,20210121,000000,2.53971,2.78999,2.53971,2.70892,126209.54133311,0
+MVO.US,D,20210122,000000,2.63535,2.77515,2.63535,2.76791,41222.580460594,0
+MVO.US,D,20210125,000000,2.76791,2.90029,2.70892,2.82673,144879.24097559,0
+MVO.US,D,20210126,000000,2.89296,2.9078,2.71625,2.77524,89501.117036068,0
+MVO.US,D,20210127,000000,2.76049,2.84729,2.72367,2.73109,50885.224025556,0
+MVO.US,D,20210128,000000,2.7385,2.92237,2.65734,2.86346,188363.93389286,0
+MVO.US,D,20210129,000000,2.87043,2.87043,2.6501,2.76049,79700.867223742,0
+MVO.US,D,20210201,000000,2.78257,2.82565,2.66628,2.76049,47230.267845548,0
+MVO.US,D,20210202,000000,2.82673,2.83415,2.72367,2.78257,71377.367383135,0
+MVO.US,D,20210203,000000,2.83415,2.98127,2.8194,2.93711,88480.817055606,0
+MVO.US,D,20210204,000000,2.90029,2.94453,2.88054,2.92979,61787.44256678,0
+MVO.US,D,20210205,000000,2.90771,3.01077,2.90771,3.01077,51908.880255953,0
+MVO.US,D,20210208,000000,3.05502,3.10713,2.93346,2.98861,109565.89790184,0
+MVO.US,D,20210209,000000,3.03285,3.0821,2.94453,2.99611,44273.411652172,0
+MVO.US,D,20210210,000000,3.02543,3.20223,2.97394,3.09185,213309.82091515,0
+MVO.US,D,20210211,000000,3.09185,3.18006,2.83415,2.87088,327521.88747801,0
+MVO.US,D,20210212,000000,2.84139,2.98127,2.83415,2.95195,42679.1929327,0
+MVO.US,D,20210216,000000,3.03285,3.06226,2.95195,3.05502,81802.998433486,0
+MVO.US,D,20210217,000000,3.0181,3.08442,3.0055,3.06226,28657.899451206,0
+MVO.US,D,20210218,000000,3.01077,3.18749,3.01077,3.03285,70190.373655866,0
+MVO.US,D,20210219,000000,3.04769,3.12116,3.04769,3.11383,87522.048323967,0
+MVO.US,D,20210222,000000,3.11383,3.25373,3.07969,3.23897,90271.935771307,0
+MVO.US,D,20210223,000000,3.23897,3.23897,3.05502,3.13582,61018.861331498,0
+MVO.US,D,20210224,000000,3.18749,3.25373,3.16165,3.22414,43253.111671709,0
+MVO.US,D,20210225,000000,3.25373,3.25373,3.15138,3.18006,48304.267824981,0
+MVO.US,D,20210226,000000,3.17264,3.17264,2.9078,3.04769,155302.63452598,0
+MVO.US,D,20210301,000000,3.04769,3.18006,3.01077,3.08442,73972.867333432,0
+MVO.US,D,20210302,000000,3.06968,3.09185,3.01077,3.0181,58352.880132551,0
+MVO.US,D,20210303,000000,3.04912,3.13216,3.03285,3.1065,42874.974178951,0
+MVO.US,D,20210304,000000,3.09185,3.16532,2.98861,3.05502,85461.31086343,0
+MVO.US,D,20210305,000000,3.13582,3.15065,2.9592,3.1065,81259.285943898,0
+MVO.US,D,20210308,000000,3.13582,3.20223,3.0964,3.11383,52534.261493978,0
+MVO.US,D,20210309,000000,3.13582,3.25667,3.12116,3.18749,62326.680056454,0
+MVO.US,D,20210310,000000,3.18749,3.26838,3.18749,3.2463,48076.042829351,0
+MVO.US,D,20210311,000000,3.27571,3.31253,3.25444,3.29788,75997.804794655,0
+MVO.US,D,20210312,000000,3.25373,3.31253,3.20223,3.2463,53533.305224846,0
+MVO.US,D,20210315,000000,3.27571,3.31253,3.18758,3.28312,66040.929985327,0
+MVO.US,D,20210316,000000,3.29055,3.29645,3.20957,3.2168,41634.280452711,0
+MVO.US,D,20210317,000000,3.23191,3.31253,3.23129,3.23897,58206.323885359,0
+MVO.US,D,20210318,000000,3.29055,3.29055,3.11383,3.15065,64233.030019948,0
+MVO.US,D,20210319,000000,3.1478,3.1478,3.06968,3.14333,107235.54169646,0
+MVO.US,D,20210322,000000,3.18006,3.19481,3.1065,3.19481,21202.549593974,0
+MVO.US,D,20210323,000000,3.19481,3.23174,3.06226,3.09185,28182.430710311,0
+MVO.US,D,20210324,000000,3.1065,3.25373,3.09185,3.17264,62656.711300134,0
+MVO.US,D,20210325,000000,3.19481,3.20223,3.1065,3.11383,16113.355941432,0
+MVO.US,D,20210326,000000,3.09185,3.19481,3.09185,3.19481,27054.730731906,0
+MVO.US,D,20210329,000000,3.23897,3.23897,3.12849,3.18749,41662.249202175,0
+MVO.US,D,20210330,000000,3.13582,3.19481,3.12849,3.15065,16320.324687469,0
+MVO.US,D,20210331,000000,3.19481,3.23602,3.13582,3.19481,75150.911060872,0
+MVO.US,D,20210401,000000,3.18006,3.31253,3.18006,3.26105,68351.148691086,0
+MVO.US,D,20210405,000000,3.31253,3.31253,3.20223,3.28312,103309.84802163,0
+MVO.US,D,20210406,000000,3.71012,3.98248,3.61448,3.82785,692854.16798196,0
+MVO.US,D,20210407,000000,3.86467,3.86467,3.60706,3.71745,324499.0250359,0
+MVO.US,D,20210408,000000,3.75419,3.872,3.71745,3.872,362070.00556642,0
+MVO.US,D,20210409,000000,4.02672,4.03397,3.84259,4.00456,466353.16606942,0
+MVO.US,D,20210412,000000,4.01189,4.12246,3.98973,4.10753,618335.35065898,0
+MVO.US,D,20210413,000000,4.12246,4.19585,4.00456,4.12246,942974.2194422,0
+MVO.US,D,20210414,000000,4,4.06892,3.90042,3.93108,276095.18846282,0
+MVO.US,D,20210415,000000,3.93878,3.93878,3.77403,3.79343,154518.390791,0
+MVO.US,D,20210416,000000,3.80112,3.81622,3.72469,3.72469,128521.99753883,0
+MVO.US,D,20210419,000000,3.72469,3.73989,3.57936,3.72469,177922.64034281,0
+MVO.US,D,20210420,000000,3.73221,3.75526,3.62512,3.73989,61188.911328242,0
+MVO.US,D,20210421,000000,3.73989,3.9158,3.73989,3.86235,158673.42821143,0
+MVO.US,D,20210422,000000,3.87754,3.89586,3.824,3.86994,61250.442577064,0
+MVO.US,D,20210423,000000,3.9158,4.01529,3.824,3.99232,140427.73481084,0
+MVO.US,D,20210426,000000,3.99232,4.20657,3.97712,4,97712.741878817,0
+MVO.US,D,20210427,000000,4.00769,4.07643,3.83937,3.87754,122836.5101477,0
+MVO.US,D,20210428,000000,3.93108,3.93878,3.85457,3.93108,41705.880451339,0
+MVO.US,D,20210429,000000,3.90811,3.9916,3.90811,3.9158,26530.036991954,0
+MVO.US,D,20210430,000000,3.97712,4.08411,3.84697,3.90811,89833.385779706,0
+MVO.US,D,20210503,000000,3.96935,4.16822,3.95075,4.16822,93083.354467469,0
+MVO.US,D,20210504,000000,4.06123,4.17403,4.04586,4.16822,59228.861365776,0
+MVO.US,D,20210505,000000,4.14525,4.23714,4.14525,4.22936,89882.610778762,0
+MVO.US,D,20210506,000000,4.23714,4.23714,4.12997,4.20657,93638.254456842,0
+MVO.US,D,20210507,000000,4.22936,4.23366,4.13023,4.22177,51477.042764223,0
+MVO.US,D,20210510,000000,4.16822,4.22177,4.12997,4.1836,46616.07410731,0
+MVO.US,D,20210511,000000,4.13765,4.26771,4.13765,4.22936,79347.342230512,0
+MVO.US,D,20210512,000000,4.19879,4.26771,4.1836,4.22936,33547.955607562,0
+MVO.US,D,20210513,000000,4.23714,4.35942,4.22946,4.31348,114054.32281587,0
+MVO.US,D,20210514,000000,4.31348,4.52774,4.29828,4.50467,156513.1220028,0
+MVO.US,D,20210517,000000,4.54292,4.69595,4.50467,4.6653,124699.22886203,0
+MVO.US,D,20210518,000000,4.69595,4.73412,4.6653,4.70364,80865.485951439,0
+MVO.US,D,20210519,000000,4.58887,4.70355,4.48179,4.62703,80300.517212258,0
+MVO.US,D,20210520,000000,4.63473,4.72652,4.59646,4.6653,49789.967796531,0
+MVO.US,D,20210521,000000,4.68827,5.13198,4.68058,4.93309,336377.91230842,0
+MVO.US,D,20210524,000000,5.03249,5.18543,4.94078,5.00577,98527.19186322,0
+MVO.US,D,20210525,000000,4.99423,5.09587,4.71115,4.71884,211062.25220819,0
+MVO.US,D,20210526,000000,4.77998,4.86417,4.74941,4.86417,64818.136258744,0
+MVO.US,D,20210527,000000,4.92541,4.94408,4.85658,4.93309,35549.399319235,0
+MVO.US,D,20210528,000000,5.00183,5.00183,4.91772,4.95598,48769.667816069,0
+MVO.US,D,20210601,000000,4.97895,5.04009,4.67307,4.74941,289178.96946227,0
+MVO.US,D,20210602,000000,4.78775,4.84889,4.6576,4.82592,81144.054696105,0
+MVO.US,D,20210603,000000,4.8413,4.92541,4.81842,4.89484,66835.242470116,0
+MVO.US,D,20210604,000000,4.92541,4.92541,4.78775,4.89484,51029.542772792,0
+MVO.US,D,20210607,000000,4.81842,4.92541,4.81842,4.89484,46895.761601954,0
+MVO.US,D,20210608,000000,4.90253,5.0248,4.86417,5.0173,123857.92887814,0
+MVO.US,D,20210609,000000,5.0173,5.32308,4.97895,5.24666,120360.71644511,0
+MVO.US,D,20210610,000000,5.30788,5.30788,5.1242,5.28483,38064.349271074,0
+MVO.US,D,20210611,000000,5.35365,5.35365,5.26954,5.27723,47787.405334879,0
+MVO.US,D,20210614,000000,5.27723,5.62136,5.27723,5.50668,91273.217002133,0
+MVO.US,D,20210615,000000,5.56791,5.83553,5.56791,5.81256,169990.7029947,0
+MVO.US,D,20210616,000000,5.89667,5.92733,5.55808,5.72844,141628.15353785,0
+MVO.US,D,20210617,000000,5.75142,5.80434,5.35365,5.50668,140982.6348002,0
+MVO.US,D,20210618,000000,5.43776,5.52957,5.392,5.499,53171.948981766,0
+MVO.US,D,20210621,000000,5.54485,5.82785,5.54485,5.78199,115004.14154769,0
+MVO.US,D,20210622,000000,5.77439,5.80174,5.65953,5.71316,35284.255574312,0
+MVO.US,D,20210623,000000,5.71316,5.93421,5.67482,5.82025,137233.703622,0
+MVO.US,D,20210624,000000,5.91213,5.9579,5.65953,5.94261,92191.710734543,0
+MVO.US,D,20210625,000000,5.9655,6.06803,5.81256,5.95021,114106.90406487,0
+MVO.US,D,20210628,000000,6.01904,6.03432,5.72844,5.88907,141455.86604114,0
+MVO.US,D,20210629,000000,5.98087,6.17967,5.89667,6.17207,120962.60393359,0
+MVO.US,D,20210630,000000,6.22552,6.57743,6.19495,6.48554,256038.23884691,0
+MVO.US,D,20210701,000000,6.61568,6.84505,6.48554,6.84505,176306.04662376,0
+MVO.US,D,20210702,000000,7.03624,7.1739,6.85274,7.12805,239035.4766725,0
+MVO.US,D,20210706,000000,7.47227,7.57953,6.88331,7.05153,485703.06569886,0
+MVO.US,D,20210707,000000,7.33452,7.64845,7.15102,7.38038,442734.11652172,0
+MVO.US,D,20210708,000000,7.34212,7.59464,7.15102,7.4493,356674.27441974,0
+MVO.US,D,20210709,000000,7.69439,7.83937,7.18919,7.48755,430920.11674795,0
+MVO.US,D,20210712,000000,7.47227,7.64845,7.2657,7.51052,298849.44427708,0
+MVO.US,D,20210713,000000,7.61761,7.64845,7.30467,7.58668,199923.97742149,0
+MVO.US,D,20210714,000000,7.60965,7.64845,6.50852,6.66154,491375.12809024,0
+MVO.US,D,20210715,000000,6.65359,6.65359,5.66347,5.98025,926413.36350934,0
+MVO.US,D,20210716,000000,6.17833,6.52684,6.05407,6.27334,269701.53233526,0
+MVO.US,D,20210719,000000,5.66347,5.93279,5.07728,5.0931,593421.90738606,0
+MVO.US,D,20210720,000000,5.19607,5.72683,5.18821,5.64764,261421.66374382,0
+MVO.US,D,20210721,000000,5.66347,5.90105,5.66347,5.76653,168948.02801467,0
+MVO.US,D,20210722,000000,5.78226,5.83768,5.57631,5.62387,69870.411161993,0
+MVO.US,D,20210723,000000,5.68724,5.92482,5.63182,5.80603,82744.985915446,0
+MVO.US,D,20210726,000000,5.8299,6.00402,5.79021,5.94869,90264.104521457,0
+MVO.US,D,20210727,000000,5.93279,5.93279,5.62387,5.80603,61715.842568151,0
+MVO.US,D,20210728,000000,5.72683,5.72683,5.62387,5.67928,76330.073538292,0
+MVO.US,D,20210729,000000,5.71102,5.78226,5.6556,5.67928,72330.542364882,0
+MVO.US,D,20210730,000000,5.70315,5.86146,5.70315,5.78226,52318.342748113,0
+MVO.US,D,20210802,000000,5.66347,5.79021,5.20027,5.25944,281838.85085284,0
+MVO.US,D,20210803,000000,5.25944,5.50498,5.18821,5.37037,71776.761125487,0
+MVO.US,D,20210804,000000,5.37037,5.37037,5.00603,5.00603,135933.71614689,0
+MVO.US,D,20210805,000000,5.05358,5.27526,5.05358,5.0931,81405.842191091,0
+MVO.US,D,20210806,000000,5.28331,5.30146,5.14074,5.25944,54673.311453015,0
+MVO.US,D,20210809,000000,5.14065,5.18821,4.99817,5.02185,144542.49723203,0
+MVO.US,D,20210810,000000,5.11696,5.30655,5.06815,5.21189,55382.598939432,0
+MVO.US,D,20210811,000000,5.12491,5.2674,5.06976,5.14458,73266.93609695,0
+MVO.US,D,20210812,000000,5.18034,5.26641,5.0148,5.06932,40201.161730154,0
+MVO.US,D,20210813,000000,5.11696,5.27741,4.9903,5.06932,46412.461611209,0
+MVO.US,D,20210816,000000,4.91092,5.05358,4.86356,4.93479,75281.804808366,0
+MVO.US,D,20210817,000000,4.8396,4.93479,4.40009,4.53864,299460.28176538,0
+MVO.US,D,20210818,000000,4.62587,4.82378,4.57037,4.72876,59624.898858193,0
+MVO.US,D,20210819,000000,4.60997,4.74136,4.55454,4.63374,41651.061702389,0
+MVO.US,D,20210820,000000,4.63374,4.73671,4.57832,4.60201,91661.423244698,0
+MVO.US,D,20210823,000000,4.63374,4.9591,4.63374,4.79213,170467.29048558,0
+MVO.US,D,20210824,000000,4.89511,5.06932,4.89511,5.02185,68848.992431553,0
+MVO.US,D,20210825,000000,4.99817,5.08568,4.98235,5.02185,51096.667771507,0
+MVO.US,D,20210826,000000,5.02972,5.07718,4.95052,5.03777,31611.399394647,0
+MVO.US,D,20210827,000000,5.06932,5.25944,4.9903,5.18034,111471.12911535,0
+MVO.US,D,20210830,000000,5.2674,5.34659,5.17238,5.28331,80668.585955209,0
+MVO.US,D,20210831,000000,5.34668,5.44956,5.23576,5.44956,45293.711632633,0
+MVO.US,D,20210901,000000,5.48129,5.48129,5.38619,5.43374,26210.074498082,0
+MVO.US,D,20210902,000000,5.46548,5.54449,5.38619,5.46548,22344.793322101,0
+MVO.US,D,20210903,000000,5.51294,5.70306,5.51186,5.62387,68600.629936309,0
+MVO.US,D,20210907,000000,5.63173,5.6556,5.51294,5.60795,95882.466913867,0
+MVO.US,D,20210908,000000,5.61591,5.74266,5.54458,5.63977,32407.949379393,0
+MVO.US,D,20210909,000000,5.56836,5.60795,5.41801,5.55254,62780.892547756,0
+MVO.US,D,20210910,000000,5.56049,5.63164,5.47137,5.47343,44944.661639317,0
+MVO.US,D,20210913,000000,5.52884,5.7347,5.52884,5.71897,42275.324190435,0
+MVO.US,D,20210914,000000,5.74266,5.84921,5.64764,5.76653,52190.805250555,0
+MVO.US,D,20210915,000000,5.86146,6.08322,5.80603,6.05953,97136.58563985,0
+MVO.US,D,20210916,000000,6.05953,6.28916,6.05158,6.28916,76880.498527751,0
+MVO.US,D,20210917,000000,6.27334,6.41591,6.06748,6.2021,93375.348211877,0
+MVO.US,D,20210920,000000,5.94074,5.96442,5.57631,5.77439,201003.57115082,0
+MVO.US,D,20210921,000000,5.85359,6.1524,5.8299,6.09118,72233.211116745,0
+MVO.US,D,20210922,000000,6.12291,6.31294,6.11101,6.26547,74955.129814621,0
+MVO.US,D,20210923,000000,6.29712,6.40805,6.19593,6.38427,50272.149037296,0
+MVO.US,D,20210924,000000,6.34467,6.39356,6.13873,6.24179,112259.84785024,0
+MVO.US,D,20210927,000000,6.40008,6.61792,6.35254,6.55848,93030.773218476,0
+MVO.US,D,20210928,000000,6.70114,6.78033,6.35254,6.42396,150091.49712577,0
+MVO.US,D,20210929,000000,6.45551,6.7486,6.45551,6.59021,79653.879724641,0
+MVO.US,D,20210930,000000,6.68523,6.89904,6.51101,6.86749,72823.911105434,0
+MVO.US,D,20211001,000000,6.86749,6.96403,6.81287,6.92291,73713.317338402,0
+MVO.US,D,20211004,000000,7.12089,7.20804,6.97046,7.06548,194327.99002865,0
+MVO.US,D,20211005,000000,7.12885,7.19222,6.97046,7.16844,109134.0604101,0
+MVO.US,D,20211006,000000,7.27937,7.40613,7.06155,7.12885,408358.28593001,0
+MVO.US,D,20211007,000000,7.216,7.52491,7.1579,7.27142,190557.80260085,0
+MVO.US,D,20211008,000000,7.39817,7.51696,7.29913,7.45358,351560.46826767,0
+MVO.US,D,20211011,000000,7.53278,7.66749,7.06548,7.13681,579492.35140282,0
+MVO.US,D,20211012,000000,7.16844,7.27937,6.81198,7.07343,510563.92772278,0
+MVO.US,D,20211013,000000,7.08925,7.24764,6.81993,6.99415,527370.90865094,0
+MVO.US,D,20211014,000000,6.78346,6.94874,6.6265,6.67602,247996.6640009,0
+MVO.US,D,20211015,000000,6.7091,6.87446,6.55213,6.61005,112963.54158677,0
+MVO.US,D,20211018,000000,6.61005,6.77524,6.41171,6.47777,168266.70927772,0
+MVO.US,D,20211019,000000,6.52737,6.69256,6.37041,6.58521,103703.64801409,0
+MVO.US,D,20211020,000000,6.56045,6.68434,6.51084,6.63482,105774.45422443,0
+MVO.US,D,20211021,000000,6.61828,7.02311,6.57698,6.89091,119274.41021591,0
+MVO.US,D,20211022,000000,6.94874,6.95696,6.69256,6.95696,45140.442885567,0
+MVO.US,D,20211025,000000,7.13046,7.39486,6.95705,7.24621,191026.55884188,0
+MVO.US,D,20211026,000000,7.22968,7.30395,7.01488,7.17184,91612.198245642,0
+MVO.US,D,20211027,000000,7.0644,7.22137,6.99004,7.1553,103342.29177101,0
+MVO.US,D,20211028,000000,7.08925,7.1553,6.90744,6.90744,102428.27303851,0
+MVO.US,D,20211029,000000,6.91567,7.08925,6.77524,6.94874,37361.774284528,0
+MVO.US,D,20211101,000000,6.97349,7.06074,6.86615,6.90744,51724.286509488,0
+MVO.US,D,20211102,000000,7.09748,7.13877,6.81654,7.03964,68324.2986916,0
+MVO.US,D,20211103,000000,6.99835,7.15155,6.94043,6.95696,50212.855288432,0
+MVO.US,D,20211104,000000,6.89913,7.03964,6.87446,6.95696,58945.817621197,0
+MVO.US,D,20211105,000000,7.02311,7.09819,6.97349,7.07272,44365.149150414,0
+MVO.US,D,20211108,000000,7.10579,7.18838,7.03142,7.07272,73036.473601364,0
+MVO.US,D,20211109,000000,7.147,7.18838,7.02311,7.18838,41063.717963637,0
+MVO.US,D,20211110,000000,7.22968,7.22968,7.02311,7.13877,33496.493108548,0
+MVO.US,D,20211111,000000,7.06449,7.1553,7.06449,7.10579,24970.499521819,0
+MVO.US,D,20211112,000000,7.13046,7.18838,7.07272,7.13877,31996.249387277,0
+MVO.US,D,20211115,000000,7.10579,7.1553,6.99835,7.09748,66462.69872725,0
+MVO.US,D,20211116,000000,7.147,7.147,7.02311,7.0644,23534.024549327,0
+MVO.US,D,20211117,000000,7.01488,7.0771,6.87446,6.89913,72121.336118888,0
+MVO.US,D,20211118,000000,6.95696,7.06432,6.94043,6.99835,65420.023747217,0
+MVO.US,D,20211119,000000,6.89091,6.96527,6.79178,6.83307,90465.479517601,0
+MVO.US,D,20211122,000000,6.83307,6.92389,6.64304,6.8,106999.48545098,0
+MVO.US,D,20211123,000000,6.8,7.02301,6.8,6.94043,64832.680008465,0
+MVO.US,D,20211124,000000,6.88259,6.98601,6.87446,6.91567,21300.999592089,0
+MVO.US,D,20211126,000000,6.77524,6.90744,6.64304,6.89913,162046.45939683,0
+MVO.US,D,20211129,000000,6.91567,6.94043,6.74217,6.74217,53463.942726174,0
+MVO.US,D,20211130,000000,6.65126,6.79178,6.64304,6.79178,55307.642690868,0
+MVO.US,D,20211201,000000,6.85792,6.91048,6.5356,6.5356,128594.71628743,0
+MVO.US,D,20211202,000000,6.5356,6.75048,6.22159,6.67602,127873.12255125,0
+MVO.US,D,20211203,000000,6.75048,6.75048,6.44469,6.56867,57299.017652733,0
+MVO.US,D,20211206,000000,6.65949,6.79178,6.52737,6.71741,58147.030136494,0
+MVO.US,D,20211207,000000,6.81654,6.99942,6.81654,6.89091,66034.217485456,0
+MVO.US,D,20211208,000000,6.9322,7.11392,6.86203,7.08094,96683.491898527,0
+MVO.US,D,20211209,000000,7.11392,7.11392,6.91977,7.00657,32974.036868553,0
+MVO.US,D,20211210,000000,6.99835,7.00657,6.89922,6.99004,26856.711985698,0
+MVO.US,D,20211213,000000,7.07272,7.07272,6.89913,6.99835,54080.37396437,0
+MVO.US,D,20211214,000000,6.99835,6.99835,6.89922,6.9322,21820.099582149,0
+MVO.US,D,20211215,000000,6.88259,7.11392,6.81654,7.03142,51119.042771078,0
+MVO.US,D,20211216,000000,6.99004,7.147,6.98181,6.98181,79318.254731068,0
+MVO.US,D,20211217,000000,6.85792,6.99835,6.84139,6.94874,72203.004867324,0
+MVO.US,D,20211220,000000,6.80831,6.91557,6.66779,6.84139,133184.94744953,0
+MVO.US,D,20211221,000000,6.89913,7.08925,6.89913,6.9322,52397.773996591,0
+MVO.US,D,20211222,000000,6.9819,7.10579,6.8496,7.10579,36626.755548603,0
+MVO.US,D,20211223,000000,7.1553,7.18006,6.9903,7.08094,78850.617240024,0
+MVO.US,D,20211227,000000,7.18006,7.30405,7.1082,7.27097,122210.0101597,0
+MVO.US,D,20211228,000000,7.30405,7.30405,7.03159,7.18838,43842.692910419,0
+MVO.US,D,20211229,000000,7.18838,7.2412,7.07272,7.1553,64357.21126757,0
+MVO.US,D,20211230,000000,7.1553,7.34534,7.147,7.33712,110396.01038593,0
+MVO.US,D,20211231,000000,7.33712,7.34534,7.22137,7.29582,71514.9736305,0
+MVO.US,D,20220103,000000,7.34534,7.34534,7.19661,7.28751,94367.679442875,0
+MVO.US,D,20220104,000000,7.29582,7.41139,7.25444,7.36179,176488.40287028,0
+MVO.US,D,20220105,000000,7.47754,7.76679,7.47754,7.66757,373169.12410387,0
+MVO.US,D,20220106,000000,7.70887,7.80175,7.64282,7.70887,215458.93962399,0
+MVO.US,D,20220107,000000,7.80809,7.8493,7.68635,7.83276,235317.8704937,0
+MVO.US,D,20220110,000000,8.00634,8.08071,7.84116,8.08071,442775.51027092,0
+MVO.US,D,20220111,000000,8.08071,8.4033,8.01466,8.32062,473197.67843834,0
+MVO.US,D,20220112,000000,8.30338,8.42735,8.26208,8.39464,367149.13046915,0
+MVO.US,D,20220113,000000,8.51486,8.51486,7.97283,8.00724,312556.3690146,0
+MVO.US,D,20220114,000000,7.89533,7.95156,7.61975,7.84367,199140.85243648,0
+MVO.US,D,20220118,000000,7.87807,7.99857,7.60259,7.69726,158682.37821126,0
+MVO.US,D,20220119,000000,7.69726,7.83955,7.58543,7.7145,89196.817041895,0
+MVO.US,D,20220120,000000,7.66284,7.78699,7.4476,7.48201,72971.586102606,0
+MVO.US,D,20220121,000000,7.39594,7.65426,7.06011,7.55093,173181.37793361,0
+MVO.US,D,20220124,000000,7.42177,7.51643,7.06011,7.50785,155283.61577634,0
+MVO.US,D,20220125,000000,7.4476,7.91249,7.39594,7.792,124994.57885638,0
+MVO.US,D,20220126,000000,7.89533,8.13936,7.73176,7.75759,154567.61579005,0
+MVO.US,D,20220127,000000,7.80058,7.96416,7.70592,7.80916,83543.77340015,0
+MVO.US,D,20220128,000000,7.81783,7.96505,7.75759,7.89104,52764.723989564,0
+MVO.US,D,20220131,000000,7.96416,8.30856,7.9141,8.20523,116332.09777226,0
+MVO.US,D,20220201,000000,8.20523,8.4808,8.20523,8.35164,76606.404782999,0
+MVO.US,D,20220202,000000,8.35164,8.36022,8.20523,8.26557,69535.904918398,0
+MVO.US,D,20220203,000000,8.25689,8.26557,8.01671,8.1019,63720.64252976,0
+MVO.US,D,20220204,000000,8.11057,8.25689,7.92974,8.2139,90615.39201473,0
+MVO.US,D,20220207,000000,8.25689,8.42914,8.18377,8.29998,63024.780043086,0
+MVO.US,D,20220208,000000,8.28273,8.28273,8.0589,8.12773,55317.711440675,0
+MVO.US,D,20220209,000000,8.05032,8.16223,7.84375,7.90391,102672.16053384,0
+MVO.US,D,20220210,000000,7.96416,8.23973,7.93833,8.05032,68282.904942393,0
+MVO.US,D,20220211,000000,8.05032,8.43772,8.05032,8.22249,48608.567819153,0
+MVO.US,D,20220214,000000,8.24831,8.24831,8.05032,8.20523,53543.373974653,0
+MVO.US,D,20220215,000000,8.15356,8.25689,8.07616,8.17939,44251.0366526,0
+MVO.US,D,20220216,000000,8.18726,8.48939,8.18726,8.41188,96301.998155832,0
+MVO.US,D,20220217,000000,8.43772,8.51486,8.22249,8.2914,56430.867669358,0
+MVO.US,D,20220218,000000,8.22249,8.4808,8.22249,8.42047,57518.292648534,0
+MVO.US,D,20220222,000000,8.5238,8.91977,8.46355,8.87687,450996.0851135,0
+MVO.US,D,20220223,000000,9.02346,9.04044,8.67843,8.91084,127364.091311,0
+MVO.US,D,20220224,000000,9.16916,9.59998,8.69632,8.82503,420264.02320201,0
+MVO.US,D,20220225,000000,8.83397,9.00559,8.22249,8.98861,187668.07140618,0
+MVO.US,D,20220228,000000,9.35866,9.55712,9.04044,9.21296,140704.06605554,0
+MVO.US,D,20220301,000000,9.21296,9.64293,9.21296,9.40336,173226.12793275,0
+MVO.US,D,20220302,000000,9.55712,9.8932,9.51419,9.77254,175870.8528821,0
+MVO.US,D,20220303,000000,9.78054,10.2203,9.49631,9.9272,118766.49772564,0
+MVO.US,D,20220304,000000,10.0219,10.5851,9.9272,10.2284,145254.02221841,0
+MVO.US,D,20220307,000000,10.9605,11.7783,10.5036,11.4512,306755.65037568,0
+MVO.US,D,20220308,000000,11.9848,13.0351,11.8641,12.5532,447130.80393752,0
+MVO.US,D,20220309,000000,11.3993,11.6147,9.78054,10.0567,541172.92713662,0
+MVO.US,D,20220310,000000,10.2373,10.6333,10.1685,10.5474,117090.61025773,0
+MVO.US,D,20220311,000000,10.5904,10.7451,10.2543,10.4009,64914.348756901,0
+MVO.US,D,20220314,000000,10.2114,10.2114,8.35164,8.43772,364306.3867736,0
+MVO.US,D,20220315,000000,8.17939,8.60514,7.95558,8.3688,208099.80226492,0
+MVO.US,D,20220316,000000,8.51486,8.99754,8.48295,8.61855,159644.50319283,0
+MVO.US,D,20220317,000000,8.99754,9.72873,8.99754,9.37654,141003.8910498,0
+MVO.US,D,20220318,000000,9.39352,9.75463,9.21296,9.21296,49205.980307713,0
+MVO.US,D,20220321,000000,9.66883,10.4009,9.63131,10.332,154679.49078791,0
+MVO.US,D,20220322,000000,10.3491,10.3491,9.81987,10.2024,101108.1480638,0
+MVO.US,D,20220323,000000,10.358,10.8398,10.332,10.6593,131880.48497451,0
+MVO.US,D,20220324,000000,10.7111,10.754,10.4474,10.5215,57450.04889984,0
+MVO.US,D,20220325,000000,10.5814,10.9175,10.4268,10.5215,95572.573169801,0
+MVO.US,D,20220328,000000,10.3839,10.4098,9.8932,9.979,139818.0160725,0
+MVO.US,D,20220329,000000,9.68578,10.0738,9.47129,10.0308,91336.985750911,0
+MVO.US,D,20220330,000000,10.2462,10.4178,10.1077,10.1944,57575.348897442,0
+MVO.US,D,20220331,000000,10.013,10.3401,9.98795,10.1381,69204.75492474,0
+MVO.US,D,20220401,000000,10.1426,10.5036,9.98795,10.358,84558.479630719,0
+MVO.US,D,20220404,000000,10.5386,10.7361,10.2462,10.358,75322.079807594,0
+MVO.US,D,20220405,000000,10.3491,10.4787,10.1121,10.2024,73083.461100463,0
+MVO.US,D,20220406,000000,10.2114,10.4608,9.87529,9.88425,102718.02928297,0
+MVO.US,D,20220407,000000,9.75463,10.2114,9.72064,9.9531,216389.73960617,0
+MVO.US,D,20220408,000000,9.96205,10.1944,9.96205,10.0175,139227.31608381,0
+MVO.US,D,20220411,000000,10.2373,10.2373,9.53122,9.79844,199335.51493275,0
+MVO.US,D,20220412,000000,10.0308,10.1757,9.85834,9.88425,140384.10356167,0
+MVO.US,D,20220413,000000,10.0738,10.2177,9.88425,9.9531,249734.08271763,0
+MVO.US,D,20220414,000000,9.7073,10.0379,9.60893,9.83244,115085.81029613,0
+MVO.US,D,20220418,000000,9.83244,10.1982,9.83244,10.0291,107951.54168275,0
+MVO.US,D,20220419,000000,10.0022,10.1542,9.90386,10.0112,145675.79096033,0
+MVO.US,D,20220420,000000,10.1542,10.2615,9.94872,10.1184,80628.310955981,0
+MVO.US,D,20220421,000000,10.2257,10.5474,9.96653,10.038,105097.6104874,0
+MVO.US,D,20220422,000000,10.0559,10.2078,9.50168,9.65359,107115.83544875,0
+MVO.US,D,20220425,000000,9.59998,9.76092,8.87597,9.65359,185930.65268946,0
+MVO.US,D,20220426,000000,9.54636,10.0826,9.49273,9.92177,71239.761135771,0
+MVO.US,D,20220427,000000,9.73406,9.93967,9.57321,9.62683,58041.867638508,0
+MVO.US,D,20220428,000000,9.65359,9.92767,9.65359,9.85025,36164.711807451,0
+MVO.US,D,20220429,000000,9.8771,9.8771,9.51965,9.64473,24357.424533559,0
+MVO.US,D,20220502,000000,9.64473,9.64473,9.28715,9.40336,39799.530487846,0
+MVO.US,D,20220503,000000,9.40336,9.74302,9.40336,9.51955,23292.374553955,0
+MVO.US,D,20220504,000000,9.68045,9.74302,9.26034,9.56426,83757.454646058,0
+MVO.US,D,20220505,000000,9.76092,9.76092,9.10838,9.25139,50606.655280891,0
+MVO.US,D,20220506,000000,9.35866,9.8172,9.23361,9.79663,114633.83530478,0
+MVO.US,D,20220509,000000,9.79663,9.79663,8.8581,8.93854,173012.44668684,0
+MVO.US,D,20220510,000000,8.93854,9.19777,8.656,8.6704,64036.130023718,0
+MVO.US,D,20220511,000000,8.81341,9.22459,8.81341,8.93854,34578.324337831,0
+MVO.US,D,20220512,000000,9.019,9.28465,8.82235,8.82235,79134.779734582,0
+MVO.US,D,20220513,000000,8.92067,9.36554,8.80447,9.10838,48771.905316025,0
+MVO.US,D,20220516,000000,9.56426,9.78768,9.15504,9.78768,72795.942355969,0
+MVO.US,D,20220517,000000,9.81454,9.98424,9.60445,9.66254,99321.504348009,0
+MVO.US,D,20220518,000000,9.65359,9.66254,9.18883,9.29609,61650.955069394,0
+MVO.US,D,20220519,000000,9.31397,9.60893,9.16201,9.60893,44416.611649429,0
+MVO.US,D,20220520,000000,9.72511,9.74292,9.22459,9.26928,81780.623433914,0
+MVO.US,D,20220523,000000,9.43016,9.69835,9.25149,9.62683,43349.324169868,0
+MVO.US,D,20220524,000000,9.62683,9.77873,9.57321,9.74302,56138.87392495,0
+MVO.US,D,20220525,000000,9.83244,10.2794,9.78768,10.2794,125652.40384378,0
+MVO.US,D,20220526,000000,10.2882,10.4671,10.0291,10.2168,179771.93405739,0
+MVO.US,D,20220527,000000,10.3151,10.5474,10.2168,10.4671,67984.198698114,0
+MVO.US,D,20220531,000000,10.6637,10.8603,10.2794,10.5296,93478.273209906,0
+MVO.US,D,20220601,000000,10.5654,10.9385,10.5654,10.7977,95534.535670529,0
+MVO.US,D,20220602,000000,10.8603,10.9497,10.5564,10.7084,73837.498586024,0
+MVO.US,D,20220603,000000,10.7263,10.8871,10.324,10.5564,177041.06535969,0
+MVO.US,D,20220606,000000,10.6994,10.7084,10.324,10.5296,64105.492522391,0
+MVO.US,D,20220607,000000,10.4223,10.8782,10.4223,10.7352,80015.235967721,0
+MVO.US,D,20220608,000000,10.8335,11.3251,10.7977,11.0928,152814.53457363,0
+MVO.US,D,20220609,000000,10.9766,11.1136,10.7273,10.9676,45031.924137646,0
+MVO.US,D,20220610,000000,10.8603,11.0838,10.7352,11.0481,53303.961479238,0
+MVO.US,D,20220613,000000,10.8156,10.8156,9.92177,10.038,162917.96563015,0
+MVO.US,D,20220614,000000,10.1005,10.476,9.97205,10.0022,56402.898919893,0
+MVO.US,D,20220615,000000,9.96653,10.2168,9.69387,9.73406,58581.105128181,0
+MVO.US,D,20220616,000000,9.49273,9.65359,9.17989,9.2067,114054.32281587,0
+MVO.US,D,20220617,000000,9.19777,9.36,8.33073,8.33073,166501.32181153,0
+MVO.US,D,20220621,000000,8.33967,9.56426,8.33967,9.43016,165855.80307389,0
+MVO.US,D,20220622,000000,8.86704,9.30727,8.67048,9.30503,78390.810998829,0
+MVO.US,D,20220623,000000,9.36313,9.43016,8.75978,8.89386,101466.14805694,0
+MVO.US,D,20220624,000000,8.99218,9.43911,8.97779,9.43016,37592.236780114,0
+MVO.US,D,20220627,000000,9.47486,10.0917,9.44412,10.0917,62121.948810375,0
+MVO.US,D,20220628,000000,10.2615,10.6905,10.1095,10.4134,88329.785808499,0
+MVO.US,D,20220629,000000,10.7263,10.7263,10.0648,10.476,70236.242404988,0
+MVO.US,D,20220630,000000,10.3776,10.4671,9.91282,10.0559,59526.448860079,0
+MVO.US,D,20220701,000000,10.1005,10.6548,10.0235,10.61,77736.342261362,0
+MVO.US,D,20220705,000000,10.61,10.61,10.0112,10.324,143038.89726083,0
+MVO.US,D,20220706,000000,10.7263,10.8961,10.1005,10.6726,167758.79678745,0
+MVO.US,D,20220707,000000,10.7799,11.2536,10.7799,11.0302,192515.61506336,0
+MVO.US,D,20220708,000000,11.2984,11.3162,10.9944,11.3072,212118.35218797,0
+MVO.US,D,20220711,000000,11.4413,11.4413,11.0838,11.2089,193521.3712941,0
+MVO.US,D,20220712,000000,11.0569,11.1732,10.7531,11.0659,240230.30164963,0
+MVO.US,D,20220713,000000,11.0391,11.2984,10.1006,10.1899,267726.93862308,0
+MVO.US,D,20220714,000000,10.0852,10.1423,9.46617,10.1042,184697.28972792,0
+MVO.US,D,20220715,000000,10.209,10.4756,9.99948,10.3233,67999.449029811,0
+MVO.US,D,20220718,000000,10.4756,10.7638,10.3137,10.3137,75556.693457798,0
+MVO.US,D,20220719,000000,10.2566,10.5803,10.2376,10.2376,61631.916695323,0
+MVO.US,D,20220720,000000,10.2757,10.3697,10.028,10.2947,54426.440626844,0
+MVO.US,D,20220721,000000,10.2852,10.5899,10.1138,10.3423,90301.563022587,0
+MVO.US,D,20220722,000000,10.4661,10.4804,10.1899,10.4661,47461.427108595,0
+MVO.US,D,20220725,000000,10.828,11.2756,10.5328,10.7613,190211.12750635,0
+MVO.US,D,20220726,000000,10.8661,11.1518,10.7042,10.9042,99951.566675942,0
+MVO.US,D,20220727,000000,10.9423,11.3044,10.84,11.1804,81571.407377974,0
+MVO.US,D,20220728,000000,11.1994,11.5137,11.0769,11.2946,53679.851660844,0
+MVO.US,D,20220729,000000,11.6375,11.7137,11.2851,11.2851,97742.251367273,0
+MVO.US,D,20220801,000000,11.247,11.2753,10.9804,11.1042,57904.222139348,0
+MVO.US,D,20220802,000000,11.0089,11.1137,10.7709,10.7709,38164.241869552,0
+MVO.US,D,20220803,000000,10.809,10.8972,10.4756,10.5042,42986.093531816,0
+MVO.US,D,20220804,000000,10.6566,10.6566,10.1328,10.2947,72952.557542637,0
+MVO.US,D,20220805,000000,10.0757,10.7328,10.0757,10.5042,41464.564120096,0
+MVO.US,D,20220808,000000,10.5709,10.7612,10.5137,10.6661,17462.411398835,0
+MVO.US,D,20220809,000000,10.7613,10.8374,10.6661,10.7709,11800.515892971,0
+MVO.US,D,20220810,000000,10.9265,10.9947,10.7328,10.7423,40455.461452971,0
+MVO.US,D,20220811,000000,10.9994,11.3716,10.872,11.0947,46344.168796607,0
+MVO.US,D,20220812,000000,11.3423,11.3518,11.0947,11.3042,51893.70843839,0
+MVO.US,D,20220815,000000,10.8471,11.1994,10.6185,10.8851,67403.017900855,0
+MVO.US,D,20220816,000000,10.8947,11.2303,10.771,10.9899,71332.322979294,0
+MVO.US,D,20220817,000000,11.0947,11.3518,11.047,11.3137,48010.605771349,0
+MVO.US,D,20220818,000000,11.4185,11.5613,11.047,11.447,66784.535621004,0
+MVO.US,D,20220819,000000,11.4756,11.4966,11.2728,11.428,50966.510046016,0
+MVO.US,D,20220822,000000,11.5708,11.5946,11.2851,11.5708,52339.981730302,0
+MVO.US,D,20220823,000000,11.6661,12.0279,11.6348,11.866,94063.90938711,0
+MVO.US,D,20220824,000000,11.8946,11.9613,11.7518,11.9041,27711.996345559,0
+MVO.US,D,20220825,000000,12.0184,12.0506,11.4756,11.5613,57977.725975663,0
+MVO.US,D,20220826,000000,11.5613,11.7858,11.4946,11.6375,29769.053707575,0
+MVO.US,D,20220829,000000,11.5137,12.2184,11.5043,12.1803,64009.240772711,0
+MVO.US,D,20220830,000000,12.1327,12.1337,11.4756,11.5518,70240.265982614,0
+MVO.US,D,20220831,000000,11.5232,11.7137,11.4756,11.6089,29409.934964436,0
+MVO.US,D,20220901,000000,11.6089,11.6554,11.4375,11.5042,43315.81074043,0
+MVO.US,D,20220902,000000,11.5423,11.7802,11.447,11.4946,24429.525026692,0
+MVO.US,D,20220906,000000,11.7518,12.1327,11.5708,12.0756,46348.369015825,0
+MVO.US,D,20220907,000000,12.047,12.0946,11.428,11.6089,106028.23382958,0
+MVO.US,D,20220908,000000,11.6089,11.7327,11.5232,11.6089,31972.068687416,0
+MVO.US,D,20220909,000000,11.7518,11.9184,11.7327,11.7422,40412.409205987,0
+MVO.US,D,20220912,000000,11.9518,12.5898,11.9076,12.2089,116714.64157498,0
+MVO.US,D,20220913,000000,12.1803,12.6184,12.047,12.5232,66679.530140555,0
+MVO.US,D,20220914,000000,12.6374,13.3231,12.6374,13.3136,131861.68212989,0
+MVO.US,D,20220915,000000,13.3326,13.6893,13.1041,13.6564,154655.22177117,0
+MVO.US,D,20220916,000000,13.5422,13.5422,11.992,12.2565,159745.88746339,0
+MVO.US,D,20220919,000000,12.2089,13.066,12.2089,12.8946,69474.776030133,0
+MVO.US,D,20220920,000000,12.8184,12.8212,12.3898,12.4565,42263.655826321,0
+MVO.US,D,20220921,000000,12.5803,12.9708,12.4851,12.6851,77877.314575742,0
+MVO.US,D,20220922,000000,12.6946,12.9708,12.6946,12.9422,44810.038727233,0
+MVO.US,D,20220923,000000,12.5803,12.6089,10.6661,10.7804,374613.3518342,0
+MVO.US,D,20220926,000000,10.5328,11.285,10.5042,10.7137,92013.152353921,0
+MVO.US,D,20220927,000000,10.8471,11.5613,10.8471,11.447,83678.867370605,0
+MVO.US,D,20220928,000000,11.8089,11.9993,11.6203,11.9422,84307.8501985,0
+MVO.US,D,20220929,000000,11.7232,11.8903,11.428,11.5232,54885.31457641,0
+MVO.US,D,20220930,000000,11.5232,11.9656,11.2375,11.866,48954.605040594,0
+MVO.US,D,20221003,000000,12.1898,12.4851,12.1271,12.2279,72315.174276306,0
+MVO.US,D,20221004,000000,12.4946,13.1898,12.4946,13.0374,116527.73181978,0
+MVO.US,D,20221005,000000,13.1422,13.7993,12.9564,13.5612,178582.82060132,0
+MVO.US,D,20221006,000000,13.7707,14.3516,13.7517,13.9993,214133.47606247,0
+MVO.US,D,20221007,000000,14.2469,14.2754,13.5993,13.904,165788.95286329,0
+MVO.US,D,20221010,000000,14.4088,14.4088,12.1613,12.5993,312291.54913232,0
+MVO.US,D,20221011,000000,12.5993,13.2374,12.4565,13.1041,151684.61672924,0
+MVO.US,D,20221012,000000,13.2565,13.5136,12.9517,13.1231,182143.55644337,0
+MVO.US,D,20221013,000000,13.0279,13.7734,12.9803,13.685,200952.13810158,0
+MVO.US,D,20221014,000000,13.65,13.86,13.08,13.71,111397,0
+MVO.US,D,20221017,000000,13.62,13.9996,13.04,13.32,110458,0
+MVO.US,D,20221018,000000,13.22,13.32,12.3,12.41,131408,0
+MVO.US,D,20221019,000000,12.22,13,12.22,12.69,67519,0
+MVO.US,D,20221020,000000,12.7,13,12.45,12.49,36441,0
+MVO.US,D,20221021,000000,12.76,13.5,12.3332,13.39,106307,0
+MVO.US,D,20221024,000000,13.25,13.44,12.8,12.91,80301,0
+MVO.US,D,20221025,000000,13.15,13.45,12.8501,13,68585,0
+MVO.US,D,20221026,000000,13,13.6199,12.9967,13.47,87359,0
+MVO.US,D,20221027,000000,13.55,13.6986,12.97,13.2,93204,0
+MVO.US,D,20221028,000000,13.09,13.225,12.68,12.7,47559,0
+MVO.US,D,20221031,000000,12.52,13.1001,12.52,12.66,48959,0
+MVO.US,D,20221101,000000,12.72,13.06,12.72,12.96,48392,0
+MVO.US,D,20221102,000000,13.06,13.4644,12.703,13,61883,0
+MVO.US,D,20221103,000000,13.05,13.43,13.05,13.35,56847,0
+MVO.US,D,20221104,000000,13.41,13.94,13.41,13.61,88032,0
+MVO.US,D,20221107,000000,13.62,14.2,13.62,13.87,120310,0
+MVO.US,D,20221108,000000,13.69,13.8165,13,13.3,149759,0
+MVO.US,D,20221109,000000,13.16,13.23,12.65,12.88,124672,0
+MVO.US,D,20221110,000000,12.9,13.2586,12.7959,13,51066,0
+MVO.US,D,20221111,000000,13.19,13.3152,13,13.05,69826,0
+MVO.US,D,20221114,000000,13.05,13.6185,13.05,13.5,79548,0
+MVO.US,D,20221115,000000,13.62,13.8999,13.4109,13.79,52364,0
+MVO.US,D,20221116,000000,13.78,13.78,12.9876,13.08,94431,0
+MVO.US,D,20221117,000000,13,13.25,12.91,13.08,32613,0
+MVO.US,D,20221118,000000,12.75,13.19,12.6801,13.11,47883,0
+MVO.US,D,20221121,000000,12.81,12.99,12.587,12.87,43655,0
+MVO.US,D,20221122,000000,12.9,13.55,12.9,13.21,71787,0
+MVO.US,D,20221123,000000,13.21,13.35,12.93,13.08,54474,0
+MVO.US,D,20221125,000000,13.21,13.3,13.052,13.1,18314,0
+MVO.US,D,20221128,000000,12.99,13.2605,12.9,13.12,38266,0
+MVO.US,D,20221129,000000,13.33,13.5,13.244,13.33,51201,0
+MVO.US,D,20221130,000000,13.43,13.5976,13.09,13.56,59568,0
+MVO.US,D,20221201,000000,13.75,14.19,13.58,14.16,92751,0
+MVO.US,D,20221202,000000,13.82,14.4652,13.77,14.03,64481,0
+MVO.US,D,20221205,000000,14.24,14.33,13.6001,13.78,34376,0
+MVO.US,D,20221206,000000,13.7,13.75,12.9,12.9,78728,0
+MVO.US,D,20221207,000000,13.26,13.4,12.8,13.26,50454,0
+MVO.US,D,20221208,000000,13.41,13.786,13.34,13.58,55397,0
+MVO.US,D,20221209,000000,13.69,14.1199,13.39,13.39,80232,0
+MVO.US,D,20221212,000000,13.39,13.7188,13.32,13.37,48037,0
+MVO.US,D,20221213,000000,13.76,14.0999,13.54,13.73,49287,0
+MVO.US,D,20221214,000000,13.71,13.8546,13.35,13.52,35907,0
+MVO.US,D,20221215,000000,13.59,13.89,13.36,13.65,36915,0
+MVO.US,D,20221216,000000,13.5,13.75,13.41,13.6,37086,0
+MVO.US,D,20221219,000000,13.87,14.09,13.5344,13.73,48631,0
+MVO.US,D,20221220,000000,13.76,14.182,13.66,14.09,30072,0
+MVO.US,D,20221221,000000,14.21,14.7849,14.09,14.51,81819,0
+MVO.US,D,20221222,000000,14.51,14.55,13.75,14.02,77892,0
+MVO.US,D,20221223,000000,14.25,15.05,13.985,14.88,96380,0
+MVO.US,D,20221227,000000,14.99,14.99,14.51,14.54,47563,0
+MVO.US,D,20221228,000000,14.55,15.34,14.28,15,135726,0
+MVO.US,D,20221229,000000,15,15.6953,15,15.37,80903,0
+MVO.US,D,20221230,000000,15.49,16.41,15.45,16.33,149585,0
+MVO.US,D,20230103,000000,16.18,16.2999,15.5,15.75,121267,0
+MVO.US,D,20230104,000000,15.55,16.25,14.5199,14.54,242134,0
+MVO.US,D,20230105,000000,14.67,15.95,14.4103,15.83,101181,0
+MVO.US,D,20230106,000000,15.62,15.7094,14.71,14.81,121877,0
+MVO.US,D,20230109,000000,14.94,15.2899,14.65,14.73,118880,0
+MVO.US,D,20230110,000000,14.89,15.5,14.6093,15.4,185881,0
+MVO.US,D,20230111,000000,15.51,15.95,15.35,15.64,165248,0
+MVO.US,D,20230112,000000,15.86,16.1,15.6,15.83,220981,0
+MVO.US,D,20230113,000000,15.5,15.5,15,15.16,73132,0
+MVO.US,D,20230117,000000,15.14,15.49,15.12,15.34,80531,0
+MVO.US,D,20230118,000000,15.51,15.7,14.86,14.95,83355,0
+MVO.US,D,20230119,000000,15.11,15.55,14.95,15.46,63527,0
+MVO.US,D,20230120,000000,15.46,15.9,15.24,15.71,99571,0
+MVO.US,D,20230123,000000,15.87,15.95,15.7002,15.78,103503,0
+MVO.US,D,20230124,000000,15.78,15.94,15.14,15.52,72546,0
+MVO.US,D,20230125,000000,15.49,15.75,15.21,15.74,63749,0
+MVO.US,D,20230126,000000,15.98,15.98,15.44,15.53,70499,0
+MVO.US,D,20230127,000000,15.55,15.72,15.43,15.66,44123,0
+MVO.US,D,20230130,000000,15.43,15.64,15.3201,15.43,52385,0
+MVO.US,D,20230131,000000,15.345,15.51,15.22,15.22,53501,0
+MVO.US,D,20230201,000000,15.22,15.254,14.55,14.59,122548,0
+MVO.US,D,20230202,000000,14.59,14.73,13.09,13.3,222787,0
+MVO.US,D,20230203,000000,13.41,13.8998,13.39,13.66,97215,0
+MVO.US,D,20230206,000000,13.66,13.79,13.36,13.46,58864,0
+MVO.US,D,20230207,000000,13.32,13.98,13.32,13.86,93599,0
+MVO.US,D,20230208,000000,13.98,14.2199,13.62,13.68,43191,0
+MVO.US,D,20230209,000000,13.96,14.04,13.75,13.88,27566,0
+MVO.US,D,20230210,000000,13.91,14.29,13.9011,14.05,36820,0
+MVO.US,D,20230213,000000,14.24,14.49,13.9224,14.35,38604,0
+MVO.US,D,20230214,000000,14.1,14.39,14.01,14.05,38194,0
+MVO.US,D,20230215,000000,14,14.12,13.62,13.74,44095,0
+MVO.US,D,20230216,000000,13.74,14.06,13.7001,13.9,33180,0
+MVO.US,D,20230217,000000,13.85,13.93,13.5001,13.62,43221,0
+MVO.US,D,20230221,000000,13.5,13.8529,13.22,13.25,72708,0
+MVO.US,D,20230222,000000,13.22,13.38,13.1,13.38,47215,0
+MVO.US,D,20230223,000000,13.6,13.77,13.4501,13.64,25314,0
+MVO.US,D,20230224,000000,13.18,13.82,13.18,13.56,61722,0
+MVO.US,D,20230227,000000,13.56,13.82,13.2,13.25,44330,0
+MVO.US,D,20230228,000000,13.25,13.39,12.7,12.7,98520,0
+MVO.US,D,20230301,000000,12.66,12.8495,12.575,12.61,35961,0
+MVO.US,D,20230302,000000,12.42,12.772,12.22,12.54,56284,0
+MVO.US,D,20230303,000000,12.36,12.8,12.36,12.53,53277,0
+MVO.US,D,20230306,000000,12.54,12.7704,12.3,12.55,58730,0
+MVO.US,D,20230307,000000,12.55,12.71,12.41,12.45,31604,0
+MVO.US,D,20230308,000000,12.41,12.5999,12.25,12.28,24082,0
+MVO.US,D,20230309,000000,12.31,12.6099,11.1,11.28,96010,0
+MVO.US,D,20230310,000000,11.28,11.7,10.5601,10.81,105384,0
+MVO.US,D,20230313,000000,10.51,10.7099,9.7,9.75,165250,0
+MVO.US,D,20230314,000000,9.77,10.0996,9.77,9.87,97199,0
+MVO.US,D,20230315,000000,9.55,9.7,8.38,8.95,263467,0
+MVO.US,D,20230316,000000,8.84,9.92,8.7828,9.63,159447,0
+MVO.US,D,20230317,000000,9.75,10.22,9,9.11,73487,0
+MVO.US,D,20230320,000000,9.15,9.7,9.15,9.35,79422,0
+MVO.US,D,20230321,000000,9.45,10.73,9.45,10.49,115005,0
+MVO.US,D,20230322,000000,10.73,11.1641,10.63,10.72,55892,0
+MVO.US,D,20230323,000000,10.88,11.18,10.6,10.66,60121,0
+MVO.US,D,20230324,000000,10.55,10.9299,10.55,10.83,26234,0
+MVO.US,D,20230327,000000,11.17,11.7,10.86,11.49,81987,0
+MVO.US,D,20230328,000000,11.49,11.79,11.3,11.72,28039,0
+MVO.US,D,20230329,000000,11.85,12.03,11.5701,12.02,63997,0
+MVO.US,D,20230330,000000,12.03,12.03,11.48,11.64,62085,0
+MVO.US,D,20230331,000000,11.69,11.97,11.5501,11.86,41459,0
+MVO.US,D,20230403,000000,12.25,13.23,12.12,12.98,127738,0
+MVO.US,D,20230404,000000,13.42,13.42,12.5819,12.92,60432,0
+MVO.US,D,20230405,000000,12.91,13.5,12.7109,13.44,68512,0
+MVO.US,D,20230406,000000,13.49,13.93,13.13,13.46,96568,0
+MVO.US,D,20230410,000000,13.68,13.85,12.79,12.93,158625,0
+MVO.US,D,20230411,000000,13.25,13.25,12.52,12.97,128697,0
+MVO.US,D,20230412,000000,13.3,13.55,12.86,13.3,150122,0
+MVO.US,D,20230413,000000,13.42,13.74,13.1,13.4,164470,0
+MVO.US,D,20230414,000000,13.12,13.12,12.65,12.82,66785,0
+MVO.US,D,20230417,000000,12.49,12.58,11.99,11.99,111611,0
+MVO.US,D,20230418,000000,11.95,12.36,11.95,12.02,40365,0
+MVO.US,D,20230419,000000,11.88,11.895,11.2801,11.55,79736,0
+MVO.US,D,20230420,000000,11.21,12.0899,11.2,11.98,76665,0
+MVO.US,D,20230421,000000,12.25,12.55,12.05,12.45,96691,0
+MVO.US,D,20230424,000000,12.45,12.65,12.26,12.62,55120,0
+MVO.US,D,20230425,000000,12.58,12.602,12.0801,12.13,62323,0
+MVO.US,D,20230426,000000,12.28,12.28,11.82,11.87,49168,0
+MVO.US,D,20230427,000000,11.89,12.25,11.63,11.78,43804,0
+MVO.US,D,20230428,000000,11.8,12.12,11.61,11.61,26402,0
+MVO.US,D,20230501,000000,11.5,11.7,11.31,11.31,16486,0
+MVO.US,D,20230502,000000,11.25,11.3,10.7,10.9,46179,0
+MVO.US,D,20230503,000000,10.9,10.96,10.68,10.68,30734,0
+MVO.US,D,20230504,000000,10.65,10.785,10.25,10.45,55874,0
+MVO.US,D,20230505,000000,10.57,10.97,10.57,10.76,38859,0
+MVO.US,D,20230508,000000,10.83,11.2199,10.83,11,27633,0
+MVO.US,D,20230509,000000,10.99,11.24,10.95,11.02,26114,0
+MVO.US,D,20230510,000000,11.06,11.2,10.7533,10.88,23829,0
+MVO.US,D,20230511,000000,10.76,10.97,10.6835,10.8,14589,0
+MVO.US,D,20230512,000000,10.83,10.86,10.5,10.6,13869,0
+MVO.US,D,20230515,000000,10.63,11.23,10.63,11.08,57197,0
+MVO.US,D,20230516,000000,11.12,11.6,10.97,11.47,32874,0
+MVO.US,D,20230517,000000,11.91,11.97,11.58,11.95,38851,0
+MVO.US,D,20230518,000000,11.75,11.8999,11.36,11.62,20103,0
+MVO.US,D,20230519,000000,11.65,11.929,11.62,11.9,26258,0
+MVO.US,D,20230522,000000,11.78,12.51,11.78,12.24,93690,0
+MVO.US,D,20230523,000000,12.42,12.47,11.973,12.19,40441,0
+MVO.US,D,20230524,000000,12.19,12.19,11.5901,11.81,31833,0
+MVO.US,D,20230525,000000,11.75,12.3173,11.56,11.76,49243,0
+MVO.US,D,20230526,000000,11.56,12.2499,11.56,11.99,22642,0
+MVO.US,D,20230530,000000,11.67,12.01,11.63,11.77,30295,0
+MVO.US,D,20230531,000000,11.8,11.9,11.61,11.69,11792,0
+MVO.US,D,20230601,000000,11.65,12.06,11.65,11.92,13185,0
+MVO.US,D,20230602,000000,12,12.1999,11.82,11.87,24086,0
+MVO.US,D,20230605,000000,12.25,12.25,11.85,12.04,20004,0
+MVO.US,D,20230606,000000,11.9,12.35,11.9,12.14,25626,0
+MVO.US,D,20230607,000000,12.08,12.3999,11.95,12.19,31474,0
+MVO.US,D,20230608,000000,12.25,12.3777,11.965,12.2,27968,0
+MVO.US,D,20230609,000000,12.28,12.355,12.12,12.33,25888,0
+MVO.US,D,20230612,000000,12.26,12.3799,12.1754,12.23,17144,0
+MVO.US,D,20230613,000000,12.24,12.7,12.09,12.53,98164,0
+MVO.US,D,20230614,000000,12.41,12.51,11.97,12.01,61415,0
+MVO.US,D,20230615,000000,11.8,12.38,11.8,12.29,25414,0
+MVO.US,D,20230616,000000,12.28,12.65,12.13,12.5,30384,0
+MVO.US,D,20230620,000000,12.06,12.44,12,12.17,37813,0
+MVO.US,D,20230621,000000,12.07,12.3565,12.07,12.28,9777,0
+MVO.US,D,20230622,000000,12.24,12.47,12.03,12.13,29729,0
+MVO.US,D,20230623,000000,12.22,12.3399,12.06,12.1,28217,0
+MVO.US,D,20230626,000000,12.05,12.35,12.05,12.19,32794,0
+MVO.US,D,20230627,000000,12.33,12.4099,12.12,12.31,11936,0
+MVO.US,D,20230628,000000,12.44,12.77,12.39,12.72,36869,0
+MVO.US,D,20230629,000000,12.79,12.8,12.58,12.79,39158,0
+MVO.US,D,20230630,000000,12.7,12.93,12.36,12.77,47704,0
+MVO.US,D,20230703,000000,12.86,13.09,12.75,12.94,28886,0
+MVO.US,D,20230705,000000,12.92,13.45,12.92,13.44,52500,0
+MVO.US,D,20230706,000000,13.24,13.5498,13.1305,13.2,56807,0
+MVO.US,D,20230707,000000,13.24,13.59,13.24,13.4,69222,0
+MVO.US,D,20230710,000000,13.59,13.65,13.32,13.65,96458,0
+MVO.US,D,20230711,000000,13.59,13.7999,13.3,13.47,100594,0
+MVO.US,D,20230712,000000,13.54,13.75,13.25,13.25,143288,0
+MVO.US,D,20230713,000000,13.47,13.8499,13.38,13.67,131310,0
+MVO.US,D,20230714,000000,13.06,13.305,12.57,12.97,121308,0
+MVO.US,D,20230717,000000,12.69,12.935,12.45,12.45,70692,0
+MVO.US,D,20230718,000000,12.21,12.4162,12.04,12.19,77334,0
+MVO.US,D,20230719,000000,12.2,12.4487,11.58,11.6,95861,0
+MVO.US,D,20230720,000000,11.69,11.78,11.24,11.41,80680,0
+MVO.US,D,20230721,000000,11.56,11.7899,11.28,11.29,80487,0
+MVO.US,D,20230724,000000,11.36,11.75,11.25,11.35,74073,0
+MVO.US,D,20230725,000000,11.44,11.98,11.37,11.97,67042,0
+MVO.US,D,20230726,000000,12.02,12.2,11.87,11.92,44766,0
+MVO.US,D,20230727,000000,11.92,12.25,11.86,11.87,59343,0
+MVO.US,D,20230728,000000,12,12.1899,11.8702,11.95,28868,0
+MVO.US,D,20230731,000000,12.13,12.38,12.04,12.33,54193,0
+MVO.US,D,20230801,000000,12.5,12.75,12.35,12.58,74809,0
+MVO.US,D,20230802,000000,12.8,12.8,12.08,12.32,44840,0
+MVO.US,D,20230803,000000,12.19,12.3356,12.01,12.01,28714,0
+MVO.US,D,20230804,000000,12.29,12.73,12.0816,12.17,80345,0
+MVO.US,D,20230807,000000,12.15,12.4599,12.05,12.05,22104,0
+MVO.US,D,20230808,000000,12.05,12.41,12.05,12.18,42678,0
+MVO.US,D,20230809,000000,12.3,12.6399,12.2,12.37,41323,0
+MVO.US,D,20230810,000000,12.59,12.62,12.24,12.26,34185,0
+MVO.US,D,20230811,000000,12.44,12.4818,12.26,12.36,24808,0
+MVO.US,D,20230814,000000,12.4,12.42,12.26,12.42,25236,0
+MVO.US,D,20230815,000000,12.25,12.5,12.25,12.38,17054,0
+MVO.US,D,20230816,000000,12.27,12.5,12.25,12.46,13333,0
+MVO.US,D,20230817,000000,12.46,12.72,12.27,12.61,25668,0
+MVO.US,D,20230818,000000,12.7,12.73,12.43,12.68,16820,0
+MVO.US,D,20230821,000000,12.73,12.77,12.61,12.75,19371,0
+MVO.US,D,20230822,000000,12.88,12.9,12.435,12.64,49301,0
+MVO.US,D,20230823,000000,12.64,12.64,12.17,12.2,39378,0
+MVO.US,D,20230824,000000,12.15,12.26,11.92,12.16,35812,0
+MVO.US,D,20230825,000000,12.5,12.5,12.23,12.42,27157,0
+MVO.US,D,20230828,000000,12.35,12.57,12.35,12.52,26675,0
+MVO.US,D,20230829,000000,12.5,12.65,12.4101,12.57,31047,0
+MVO.US,D,20230830,000000,12.62,12.9,12.5853,12.81,13195,0
+MVO.US,D,20230831,000000,12.75,12.8941,12.695,12.7,22510,0
+MVO.US,D,20230901,000000,12.82,12.8299,12.6601,12.75,11529,0
+MVO.US,D,20230905,000000,12.8,13.0299,12.66,12.91,38636,0
+MVO.US,D,20230906,000000,12.86,12.91,12.455,12.56,33176,0
+MVO.US,D,20230907,000000,12.6,12.9499,12.6,12.74,14060,0
+MVO.US,D,20230908,000000,12.93,12.9542,12.755,12.84,20796,0
+MVO.US,D,20230911,000000,12.82,12.95,12.5703,12.81,37569,0
+MVO.US,D,20230912,000000,12.77,13.25,12.7082,13.25,66549,0
+MVO.US,D,20230913,000000,13.06,13.24,13,13.14,35490,0
+MVO.US,D,20230914,000000,13.11,13.35,13.095,13.27,25789,0
+MVO.US,D,20230915,000000,13.22,13.35,13.2,13.24,20994,0
+MVO.US,D,20230918,000000,13.35,13.55,13.0514,13.48,58923,0
+MVO.US,D,20230919,000000,13.55,13.64,13.35,13.55,36914,0
+MVO.US,D,20230920,000000,13.38,13.6235,13.22,13.43,47678,0
+MVO.US,D,20230921,000000,13.47,13.5,13.08,13.29,52450,0
+MVO.US,D,20230922,000000,13.28,13.41,13.08,13.32,11007,0
+MVO.US,D,20230925,000000,13.26,13.55,13.0882,13.55,16206,0
+MVO.US,D,20230926,000000,13.4,13.6,13.4,13.53,16161,0
+MVO.US,D,20230927,000000,13.55,13.8,13.5,13.74,41669,0
+MVO.US,D,20230928,000000,13.63,13.73,13.4,13.64,30159,0
+MVO.US,D,20230929,000000,13.76,13.79,13.5301,13.63,13362,0
+MVO.US,D,20231002,000000,13.73,13.73,13.46,13.5,24479,0
+MVO.US,D,20231003,000000,13.48,13.48,12.8,12.92,55018,0
+MVO.US,D,20231004,000000,12.99,13.04,12.21,12.44,74978,0
+MVO.US,D,20231005,000000,12.2,12.81,12.2,12.6,44741,0
+MVO.US,D,20231006,000000,12.71,13.44,12.71,13.39,69166,0
+MVO.US,D,20231009,000000,13.74,13.95,13.5,13.67,78791,0
+MVO.US,D,20231010,000000,13.77,13.85,13.25,13.5,61135,0
+MVO.US,D,20231011,000000,13.5,13.5,13.14,13.31,86896,0
+MVO.US,D,20231012,000000,13.5,13.5,12.92,13.07,136132,0
+MVO.US,D,20231013,000000,12.85,12.8999,12.3,12.4,71003,0
+MVO.US,D,20231016,000000,12.41,12.42,11.72,11.97,100382,0
+MVO.US,D,20231017,000000,11.91,12.09,11.81,11.86,36550,0
+MVO.US,D,20231018,000000,11.93,12.42,11.8576,12.22,37621,0
+MVO.US,D,20231019,000000,12.25,12.3,12.1342,12.18,19712,0
+MVO.US,D,20231020,000000,12.24,12.35,11.898,11.98,33833,0
+MVO.US,D,20231023,000000,11.95,12.35,11.9095,12.27,38682,0
+MVO.US,D,20231024,000000,12.06,12.34,12.03,12.33,50746,0
+MVO.US,D,20231025,000000,12.4,12.4,12.02,12.14,44288,0
+MVO.US,D,20231026,000000,12.08,12.3699,12.0072,12.24,44380,0
+MVO.US,D,20231027,000000,12.06,12.165,11.91,11.94,32372,0
+MVO.US,D,20231030,000000,12.05,12.18,11.75,11.92,31643,0
+MVO.US,D,20231031,000000,12.14,12.18,11.82,12.16,23132,0
+MVO.US,D,20231101,000000,12.2,12.4004,12.16,12.27,36053,0
+MVO.US,D,20231102,000000,12.38,12.38,12.0609,12.18,22836,0
+MVO.US,D,20231103,000000,12.27,12.27,11.94,12.04,9828,0
+MVO.US,D,20231106,000000,12.12,12.2344,11.9104,12.09,17144,0
+MVO.US,D,20231107,000000,12.03,12.1,11.78,12.04,43154,0
+MVO.US,D,20231108,000000,11.99,12.1,11.8552,12.08,23890,0
+MVO.US,D,20231109,000000,12.19,12.19,11.8801,12.1,13799,0
+MVO.US,D,20231110,000000,12.23,12.23,11.94,11.95,17640,0
+MVO.US,D,20231113,000000,11.86,12.08,11.8201,11.85,25084,0
+MVO.US,D,20231114,000000,11.87,12.1,11.87,12.04,19816,0
+MVO.US,D,20231115,000000,11.92,12.1395,11.91,11.96,20324,0
+MVO.US,D,20231116,000000,11.82,11.99,11.8,11.96,17746,0
+MVO.US,D,20231117,000000,11.84,12.1,11.84,11.86,27471,0
+MVO.US,D,20231120,000000,11.86,12.12,11.82,11.86,25568,0
+MVO.US,D,20231121,000000,11.965,12.0516,11.86,11.9529,17667,0
+MVO.US,D,20231122,000000,11.925,12.01,11.86,11.93,21367,0
+MVO.US,D,20231124,000000,11.9,12.08,11.9,12.02,5661,0
+MVO.US,D,20231127,000000,11.9,12.1,11.9,11.92,21070,0
+MVO.US,D,20231128,000000,11.9,12.0296,11.8,11.84,23119,0
+MVO.US,D,20231129,000000,11.85,12.11,11.8,11.9,24268,0
+MVO.US,D,20231130,000000,11.87,12.12,11.87,11.98,23798,0
+MVO.US,D,20231201,000000,12.0101,12.2,12.0101,12.17,13065,0
+MVO.US,D,20231204,000000,12.06,12.15,12,12.05,26492,0
+MVO.US,D,20231205,000000,12.05,12.3511,12.05,12.28,42788,0
+MVO.US,D,20231206,000000,12.16,12.2,12.01,12.01,27166,0
+MVO.US,D,20231207,000000,11.91,12.0554,11.7,11.76,61153,0
+MVO.US,D,20231208,000000,11.88,12.09,11.88,12.08,21315,0
+MVO.US,D,20231211,000000,11.96,12.0799,11.85,11.93,18621,0
+MVO.US,D,20231212,000000,11.99,12,11.62,11.66,44919,0
+MVO.US,D,20231213,000000,11.61,11.9621,11.57,11.8773,13584,0
+MVO.US,D,20231214,000000,11.9,12.215,11.9,12.1,32371,0
+MVO.US,D,20231215,000000,11.93,12.155,11.66,11.75,51327,0
+MVO.US,D,20231218,000000,11.81,12.231,11.81,12.06,27939,0
+MVO.US,D,20231219,000000,12.01,12.38,12.01,12.22,34012,0
+MVO.US,D,20231220,000000,12.13,12.4899,12.0904,12.1,31719,0
+MVO.US,D,20231221,000000,12.01,12.19,11.92,12.0807,26395,0
+MVO.US,D,20231222,000000,11.93,12.23,11.78,11.96,49373,0
+MVO.US,D,20231226,000000,11.91,12.2799,11.9,11.91,31192,0
+MVO.US,D,20231227,000000,11.9,12.0799,11.77,11.77,38527,0
+MVO.US,D,20231228,000000,11.75,11.91,11.72,11.89,50258,0
+MVO.US,D,20231229,000000,12,12.05,11.82,12.0173,32400,0
+MVO.US,D,20240102,000000,12.05,12.31,12.05,12.18,28886,0
+MVO.US,D,20240103,000000,12.12,12.43,12.0919,12.38,35439,0
+MVO.US,D,20240104,000000,12.45,12.45,12.09,12.25,26374,0
+MVO.US,D,20240105,000000,12.21,12.28,12.0791,12.15,23679,0
+MVO.US,D,20240108,000000,12.43,12.72,12.3001,12.56,147298,0
+MVO.US,D,20240109,000000,12.72,12.7267,12.3491,12.49,78335,0
+MVO.US,D,20240110,000000,12.5,12.6,12.1501,12.35,143749,0
+MVO.US,D,20240111,000000,12.45,12.5218,12.25,12.39,177983,0
+MVO.US,D,20240112,000000,12.18,12.18,11.53,11.6,112664,0
+MVO.US,D,20240116,000000,11.75,11.9368,11.62,11.63,49403,0
+MVO.US,D,20240117,000000,11.64,11.765,11.1,11.11,81795,0
+MVO.US,D,20240118,000000,11.16,11.53,11.1101,11.5,42093,0
+MVO.US,D,20240119,000000,11.515,11.5254,11.12,11.19,31087,0
+MVO.US,D,20240122,000000,11.14,11.305,11.1,11.23,41463,0
+MVO.US,D,20240123,000000,11.23,12,11.2228,11.69,52196,0
+MVO.US,D,20240124,000000,11.68,12,11.6159,12,30733,0
+MVO.US,D,20240125,000000,12.09,12.2,11.83,12.02,49031,0
+MVO.US,D,20240126,000000,11.77,12.25,11.77,12.01,54591,0
+MVO.US,D,20240129,000000,12.02,12.02,11.83,11.85,32101,0
+MVO.US,D,20240130,000000,11.77,11.9199,11.56,11.6,36395,0
+MVO.US,D,20240131,000000,11.54,11.6669,11.44,11.46,34575,0
+MVO.US,D,20240201,000000,11.4823,11.55,11.4,11.4,25392,0
+MVO.US,D,20240202,000000,11.36,11.54,11.36,11.38,14907,0
+MVO.US,D,20240205,000000,11.26,11.61,11.25,11.47,50721,0
+MVO.US,D,20240206,000000,11.39,11.82,11.3743,11.75,26329,0
+MVO.US,D,20240207,000000,11.65,11.78,11.3961,11.52,27482,0
+MVO.US,D,20240208,000000,11.53,11.99,11.5001,11.86,31351,0
+MVO.US,D,20240209,000000,11.64,11.9707,11.41,11.41,33433,0
+MVO.US,D,20240212,000000,11.3,11.5301,11.3,11.3,33959,0
+MVO.US,D,20240213,000000,11.3829,11.5109,11.15,11.2,20764,0
+MVO.US,D,20240214,000000,11.19,11.6917,11.19,11.46,19431,0
+MVO.US,D,20240215,000000,11.63,11.82,11.545,11.7,17019,0
+MVO.US,D,20240216,000000,11.52,11.7,11.3,11.4,50683,0
+MVO.US,D,20240220,000000,11.51,11.56,11.3,11.3,56309,0
+MVO.US,D,20240221,000000,11.25,11.4798,11.25,11.41,15003,0
+MVO.US,D,20240222,000000,11.33,11.5,11.32,11.37,26657,0
+MVO.US,D,20240223,000000,11.3897,11.48,11.37,11.42,30792,0
+MVO.US,D,20240226,000000,11.11,11.29,10.91,10.91,119914,0
+MVO.US,D,20240227,000000,10.97,11.08,10.89,10.93,31523,0
+MVO.US,D,20240228,000000,11.035,11.035,10.66,10.8,60310,0
+MVO.US,D,20240229,000000,11.08,11.08,10.45,10.56,64271,0
+MVO.US,D,20240301,000000,10.56,10.5612,10.0206,10.19,110290,0
+MVO.US,D,20240304,000000,10.12,10.295,8.89,9.07,224004,0
+MVO.US,D,20240305,000000,8.85,9.55,8.85,9.5,112270,0
+MVO.US,D,20240306,000000,9.55,9.84,9.55,9.67,81833,0
+MVO.US,D,20240307,000000,9.8,9.82,9.57,9.61,45752,0
+MVO.US,D,20240308,000000,9.54,9.75,9.46,9.47,49483,0
+MVO.US,D,20240311,000000,9.6,9.6,9.22,9.32,96353,0
+MVO.US,D,20240312,000000,9.35,9.47,9.33,9.45,33626,0
+MVO.US,D,20240313,000000,9.5,9.65,9.5,9.61,35291,0
+MVO.US,D,20240314,000000,9.6,9.6813,9.46,9.55,25035,0
+MVO.US,D,20240315,000000,9.55,9.94,9.55,9.69,50820,0
+MVO.US,D,20240318,000000,9.88,9.89,9.7,9.84,76844,0
+MVO.US,D,20240319,000000,9.88,10.04,9.7677,9.97,42481,0
+MVO.US,D,20240320,000000,9.89,10.42,9.89,10.32,56283,0
+MVO.US,D,20240321,000000,10.41,10.46,10.29,10.38,36507,0
+MVO.US,D,20240322,000000,10.45,10.45,10.03,10.12,45384,0
+MVO.US,D,20240325,000000,10.17,10.77,10.07,10.65,50306,0
+MVO.US,D,20240326,000000,10.78,10.78,10.4001,10.41,29384,0
+MVO.US,D,20240327,000000,10.5699,10.7799,10.4201,10.6,29998,0
+MVO.US,D,20240328,000000,10.65,10.7899,10.5725,10.69,31135,0
+MVO.US,D,20240401,000000,10.67,11,10.66,10.95,56246,0
+MVO.US,D,20240402,000000,10.97,11.23,10.96,11.19,40585,0
+MVO.US,D,20240403,000000,11.25,11.63,11.23,11.23,63391,0
+MVO.US,D,20240404,000000,11.27,11.5099,11.1901,11.3,80723,0
+MVO.US,D,20240405,000000,11.35,11.4399,11.13,11.18,32694,0
+MVO.US,D,20240408,000000,11.33,11.3855,10.82,10.9,68989,0
+MVO.US,D,20240409,000000,11.13,11.16,9.8401,10.6,172908,0
+MVO.US,D,20240410,000000,10.65,10.65,10.1,10.4,80040,0
+MVO.US,D,20240411,000000,10.49,10.49,10.14,10.24,96198,0
+MVO.US,D,20240412,000000,9.89,10.15,9.67,9.81,117905,0
+MVO.US,D,20240415,000000,9.75,9.95,9.75,9.93,65788,0
+MVO.US,D,20240416,000000,9.93,9.99,9.75,9.93,26203,0
+MVO.US,D,20240417,000000,9.82,9.9,9.46,9.53,61569,0
+MVO.US,D,20240418,000000,9.56,9.87,9.55,9.63,32634,0
+MVO.US,D,20240419,000000,9.79,9.8,9.62,9.8,42071,0
+MVO.US,D,20240422,000000,9.81,9.81,9.43,9.5,54690,0
+MVO.US,D,20240423,000000,9.5,9.68,9.4,9.55,61100,0
+MVO.US,D,20240424,000000,9.55,9.9,9.4,9.9,36783,0
+MVO.US,D,20240425,000000,9.94,10.1,9.7829,9.89,64848,0
+MVO.US,D,20240426,000000,9.91,9.99,9.71,9.73,40583,0
+MVO.US,D,20240429,000000,9.8,10.15,9.8,10.12,34494,0
+MVO.US,D,20240430,000000,10.19,10.19,9.825,9.94,26609,0
+MVO.US,D,20240501,000000,9.94,10.02,9.66,9.69,44749,0
+MVO.US,D,20240502,000000,9.69,10.02,9.675,9.98,16201,0
+MVO.US,D,20240503,000000,9.9,9.96,9.82,9.88,27610,0
+MVO.US,D,20240506,000000,9.88,9.98,9.86,9.87,42450,0
+MVO.US,D,20240507,000000,9.81,10.0644,9.81,9.93,26840,0
+MVO.US,D,20240508,000000,10.06,10.15,9.9801,10.05,37504,0
+MVO.US,D,20240509,000000,9.92,10.1,9.8,10.05,45558,0
+MVO.US,D,20240510,000000,9.96,9.985,9.52,9.56,67751,0
+MVO.US,D,20240513,000000,9.58,9.74,9.53,9.6,36032,0
+MVO.US,D,20240514,000000,9.55,9.66,9.53,9.61,37238,0
+MVO.US,D,20240515,000000,9.5851,9.8,9.5851,9.66,21513,0
+MVO.US,D,20240516,000000,9.66,9.7,9.47,9.48,89918,0
+MVO.US,D,20240517,000000,9.47,9.59,9.4607,9.49,29316,0
+MVO.US,D,20240520,000000,9.6,9.6,9.34,9.42,59595,0
+MVO.US,D,20240521,000000,9.34,9.4903,9.34,9.43,27192,0
+MVO.US,D,20240522,000000,9.36,9.441,9.23,9.32,40295,0
+MVO.US,D,20240523,000000,9.37,9.45,8.99,9.04,78515,0
+MVO.US,D,20240524,000000,9,9.48,9,9.35,104071,0
+MVO.US,D,20240528,000000,9.39,9.5,9.18,9.29,88832,0
+MVO.US,D,20240529,000000,9.18,9.2772,9.12,9.19,25737,0
+MVO.US,D,20240530,000000,9.2,9.31,9.1,9.12,26616,0
+MVO.US,D,20240531,000000,9.07,9.1849,9.07,9.11,20349,0
+MVO.US,D,20240603,000000,9.1,9.29,9.1,9.23,74778,0
+MVO.US,D,20240604,000000,9.2654,9.2654,8.8501,8.96,60545,0
+MVO.US,D,20240605,000000,9,9.0703,8.67,8.79,102264,0
+MVO.US,D,20240606,000000,8.62,8.8105,8.42,8.65,134176,0
+MVO.US,D,20240607,000000,8.65,8.99,8.6,8.76,70649,0
+MVO.US,D,20240610,000000,8.79,8.95,8.79,8.87,45057,0
+MVO.US,D,20240611,000000,9.11,9.15,8.96,9.1,52173,0
+MVO.US,D,20240612,000000,9.24,9.24,9.0301,9.19,47780,0
+MVO.US,D,20240613,000000,9.06,9.19,9.05,9.18,41126,0
+MVO.US,D,20240614,000000,9.2,9.2,9.0225,9.06,15450,0
+MVO.US,D,20240617,000000,9.04,9.2,9.0325,9.17,21792,0
+MVO.US,D,20240618,000000,9.2,9.2899,9.1105,9.24,62348,0
+MVO.US,D,20240620,000000,9.19,9.4275,9.19,9.37,74784,0
+MVO.US,D,20240621,000000,9.4,9.489,9,9.2,54327,0
+MVO.US,D,20240624,000000,9.27,9.6,9.1672,9.58,79551,0
+MVO.US,D,20240625,000000,9.5,9.5,9.3,9.41,31190,0
+MVO.US,D,20240626,000000,9.35,9.41,9.24,9.32,37097,0
+MVO.US,D,20240627,000000,9.42,9.42,9.1934,9.25,24143,0
+MVO.US,D,20240628,000000,9.25,9.4606,9.25,9.42,18150,0
+MVO.US,D,20240701,000000,9.49,9.4999,9.4,9.47,33580,0
+MVO.US,D,20240702,000000,9.5,9.5,9.375,9.4,18302,0
+MVO.US,D,20240703,000000,9.36,9.38,9.17,9.2,23825,0
+MVO.US,D,20240705,000000,9.19,9.385,9.144,9.35,38684,0
+MVO.US,D,20240708,000000,9.5,9.75,9.3501,9.56,184714,0
+MVO.US,D,20240709,000000,9.56,9.64,9.19,9.25,87175,0
+MVO.US,D,20240710,000000,9.31,9.5799,9.3,9.48,113054,0
+MVO.US,D,20240711,000000,9.75,9.8,9.5,9.75,174546,0
+MVO.US,D,20240712,000000,9.91,10.07,9.75,9.92,371312,0
+MVO.US,D,20240715,000000,9.56,9.57,9.2185,9.38,157491,0
+MVO.US,D,20240716,000000,9.33,9.47,9.17,9.43,117630,0
+MVO.US,D,20240717,000000,9.26,9.47,9.235,9.38,49130,0
+MVO.US,D,20240718,000000,9.36,9.5127,9.28,9.31,95386,0
+MVO.US,D,20240719,000000,9.3,9.3,9.1391,9.19,45044,0
+MVO.US,D,20240722,000000,9.16,9.28,9.13,9.16,78500,0
+MVO.US,D,20240723,000000,9.17,9.17,8.9299,8.95,51606,0
+MVO.US,D,20240724,000000,9.13,9.41,9.08,9.29,134976,0
+MVO.US,D,20240725,000000,9.38,9.4,9.17,9.25,65562,0
+MVO.US,D,20240726,000000,9.34,9.4,9.16,9.21,88928,0
+MVO.US,D,20240729,000000,9.2,9.3,8.94,9.14,104952,0
+MVO.US,D,20240730,000000,9.18,9.25,9,9.2,49765,0
+MVO.US,D,20240731,000000,9.26,9.3,9.1557,9.25,30614,0
+MVO.US,D,20240801,000000,9.25,9.25,9.0001,9.05,29406,0
+MVO.US,D,20240802,000000,8.95,9.08,8.95,8.98,69427,0
+MVO.US,D,20240805,000000,8.92,9.05,8.8036,8.97,62633,0
+MVO.US,D,20240806,000000,8.95,9.13,8.95,8.98,30082,0
+MVO.US,D,20240807,000000,9.08,9.08,9,9.01,13517,0
+MVO.US,D,20240808,000000,9.09,9.1399,9.03,9.07,23994,0
+MVO.US,D,20240809,000000,9.01,9.1499,9.01,9.13,17032,0
+MVO.US,D,20240812,000000,9.15,9.23,9.02,9.16,36578,0
+MVO.US,D,20240813,000000,9.1,9.2099,9.1,9.16,20991,0
+MVO.US,D,20240814,000000,9.2,9.24,9.1101,9.21,18126,0
+MVO.US,D,20240815,000000,9.26,9.35,9.21,9.24,19333,0
+MVO.US,D,20240816,000000,9.29,9.4,9.29,9.39,56433,0
+MVO.US,D,20240819,000000,9.37,9.55,9.37,9.43,60970,0
+MVO.US,D,20240820,000000,9.48,9.5,9.375,9.41,24822,0
+MVO.US,D,20240821,000000,9.48,9.48,9.38,9.43,19800,0
+MVO.US,D,20240822,000000,9.42,9.43,9.32,9.32,26857,0
+MVO.US,D,20240823,000000,9.4538,9.4538,9.27,9.28,20379,0
+MVO.US,D,20240826,000000,9.4,9.45,9.322,9.38,19812,0
+MVO.US,D,20240827,000000,9.33,9.381,9.1,9.25,57445,0
+MVO.US,D,20240828,000000,9.2,9.2999,9.2,9.25,6487,0
+MVO.US,D,20240829,000000,9.25,9.32,9.22,9.26,19233,0
+MVO.US,D,20240830,000000,9.27,9.2857,9.2201,9.24,25469,0
+MVO.US,D,20240903,000000,9.35,9.35,9.05,9.11,48894,0
+MVO.US,D,20240904,000000,9.15,9.15,9,9.02,28875,0
+MVO.US,D,20240905,000000,9.02,9.32,9,9.18,63283,0
+MVO.US,D,20240906,000000,9.2499,9.36,9.14,9.19,29601,0
+MVO.US,D,20240909,000000,9.17,9.28,9.07,9.12,39551,0
+MVO.US,D,20240910,000000,9.13,9.13,9.01,9.02,29648,0
+MVO.US,D,20240911,000000,9.05,9.05,9,9.03,25290,0
+MVO.US,D,20240912,000000,9.1,9.22,9.04,9.12,30130,0
+MVO.US,D,20240913,000000,9.2,9.3,9.15,9.17,31839,0
+MVO.US,D,20240916,000000,9.11,9.22,9.01,9.03,83487,0
+MVO.US,D,20240917,000000,9.05,9.14,9.0487,9.09,27945,0
+MVO.US,D,20240918,000000,9.02,9.1792,9.02,9.09,28079,0
+MVO.US,D,20240919,000000,9.18,9.46,9.18,9.4,42438,0
+MVO.US,D,20240920,000000,9.45,9.45,9.27,9.38,20447,0
+MVO.US,D,20240923,000000,9.38,9.4999,9.22,9.22,36716,0
+MVO.US,D,20240924,000000,9.2601,9.35,9.2601,9.31,16155,0
+MVO.US,D,20240925,000000,9.27,9.4097,9.25,9.34,15069,0
+MVO.US,D,20240926,000000,9.3,9.32,9.18,9.28,37205,0
+MVO.US,D,20240927,000000,9.3,9.4399,9.29,9.4,22609,0
+MVO.US,D,20240930,000000,9.31,9.5,9.31,9.46,47066,0
+MVO.US,D,20241001,000000,9.46,9.6,9.39,9.5,102331,0
+MVO.US,D,20241002,000000,9.5,9.7,9.5,9.59,110282,0
+MVO.US,D,20241003,000000,9.66,9.68,9.49,9.67,60052,0
+MVO.US,D,20241004,000000,9.64,9.73,9.5937,9.63,49255,0
+MVO.US,D,20241007,000000,9.63,9.88,9.63,9.83,147615,0
+MVO.US,D,20241008,000000,9.84,9.87,9.65,9.85,108100,0
+MVO.US,D,20241009,000000,9.84,9.87,9.67,9.74,82733,0
+MVO.US,D,20241010,000000,9.79,9.93,9.7484,9.83,91502,0
+MVO.US,D,20241011,000000,9.89,10.14,9.85,10,125049,0
+MVO.US,D,20241014,000000,10.02,10.31,10,10.27,198077,0
+MVO.US,D,20241015,000000,9.72,9.725,9.27,9.55,144076,0
+MVO.US,D,20241016,000000,9.55,9.55,9.25,9.31,147682,0
+MVO.US,D,20241017,000000,9.35,9.35,9.12,9.3,91863,0
+MVO.US,D,20241018,000000,9.24,9.28,9.15,9.18,52595,0
+MVO.US,D,20241021,000000,9.16,9.3299,9.08,9.12,44619,0
+MVO.US,D,20241022,000000,9.109,9.145,9.0771,9.1,39689,0
+MVO.US,D,20241023,000000,9.09,9.09,8.95,9.04,43654,0
+MVO.US,D,20241024,000000,9.1,9.39,9.0959,9.36,70035,0
+MVO.US,D,20241025,000000,9.43,9.54,9.3032,9.47,98949,0
+MVO.US,D,20241028,000000,9.38,9.4,9.1,9.13,62342,0
+MVO.US,D,20241029,000000,9.07,9.0994,8.87,8.91,112716,0
+MVO.US,D,20241030,000000,8.9001,8.95,8.83,8.93,53276,0
+MVO.US,D,20241031,000000,8.95,9,8.8,8.8,32918,0
+MVO.US,D,20241101,000000,8.93,8.97,8.81,8.82,21969,0
+MVO.US,D,20241104,000000,8.89,8.955,8.8,8.85,48957,0
+MVO.US,D,20241105,000000,8.92,8.92,8.8201,8.86,30026,0
+MVO.US,D,20241106,000000,8.92,8.95,8.77,8.77,67994,0
+MVO.US,D,20241107,000000,8.86,8.9,8.765,8.8,45119,0
+MVO.US,D,20241108,000000,8.75,8.89,8.7384,8.82,52092,0
+MVO.US,D,20241111,000000,8.8567,9,8.785,8.96,40965,0
+MVO.US,D,20241112,000000,8.97,8.9859,8.9018,8.915,21224,0
+MVO.US,D,20241113,000000,8.95,8.965,8.8303,8.88,27220,0
+MVO.US,D,20241114,000000,8.9,8.99,8.84,8.87,53887,0
+MVO.US,D,20241115,000000,8.81,8.8799,8.81,8.86,33202,0
+MVO.US,D,20241118,000000,8.8201,8.96,8.8201,8.91,24481,0
+MVO.US,D,20241119,000000,8.985,9.23,8.94,9.23,85631,0
+MVO.US,D,20241120,000000,9.15,9.15,8.9857,9.08,37410,0
+MVO.US,D,20241121,000000,9.165,9.17,9.07,9.14,43182,0
+MVO.US,D,20241122,000000,9.18,9.46,9.09,9.27,92402,0
+MVO.US,D,20241125,000000,9.2686,9.2686,8.96,9,48710,0
+MVO.US,D,20241126,000000,9,9,8.74,8.77,44818,0
+MVO.US,D,20241127,000000,8.775,8.92,8.72,8.74,37344,0
+MVO.US,D,20241129,000000,8.756,8.82,8.66,8.76,39357,0
+MVO.US,D,20241202,000000,8.8,8.8,8.565,8.63,103360,0
+MVO.US,D,20241203,000000,8.6,8.6,8.31,8.33,151633,0
+MVO.US,D,20241204,000000,8.3399,8.3399,7.96,8.19,92441,0
+MVO.US,D,20241205,000000,8.2099,8.63,8.1,8.63,142795,0
+MVO.US,D,20241206,000000,8.6,8.73,8.42,8.69,67256,0
+MVO.US,D,20241209,000000,8.72,9.1,8.51,8.82,87869,0
+MVO.US,D,20241210,000000,8.76,8.8457,8.46,8.47,42386,0
+MVO.US,D,20241211,000000,8.49,8.81,8.47,8.72,34208,0
+MVO.US,D,20241212,000000,8.7,8.71,8.36,8.53,45162,0
+MVO.US,D,20241213,000000,8.53,8.65,8.46,8.6,17536,0
+MVO.US,D,20241216,000000,8.54,8.6,8.3,8.3,79120,0
+MVO.US,D,20241217,000000,8.25,8.2875,8.15,8.24,58216,0
+MVO.US,D,20241218,000000,8.3,8.3774,8.13,8.15,52958,0
+MVO.US,D,20241219,000000,8.165,8.33,8.05,8.11,33561,0
+MVO.US,D,20241220,000000,8.05,8.2499,8.02,8.19,38209,0
+MVO.US,D,20241223,000000,8.1687,8.24,8.11,8.11,29614,0
+MVO.US,D,20241224,000000,8.1,8.1001,8.05,8.06,29383,0
+MVO.US,D,20241226,000000,8.1,8.14,7.8659,7.93,82795,0
+MVO.US,D,20241227,000000,7.93,7.94,7.74,7.83,145596,0
+MVO.US,D,20241230,000000,7.8,7.8,7.41,7.52,169857,0
+MVO.US,D,20241231,000000,7.54,8.06,7.48,8.03,78780,0
+MVO.US,D,20250102,000000,8.03,8.48,8.03,8.448,93392,0
+MVO.US,D,20250103,000000,8.48,8.5,8.23,8.45,85788,0
+MVO.US,D,20250106,000000,8.48,8.48,8.32,8.4,53641,0
+MVO.US,D,20250107,000000,8.375,8.45,8.252,8.34,87437,0
+MVO.US,D,20250108,000000,8.35,8.44,8.3301,8.37,97712,0
+MVO.US,D,20250110,000000,8.38,8.5,8.3115,8.45,80633,0
+MVO.US,D,20250113,000000,8.49,8.69,8.45,8.54,95760,0
+MVO.US,D,20250114,000000,8.59,8.724,8.49,8.62,123797,0
+MVO.US,D,20250115,000000,8.7284,8.8699,8.6,8.76,196140,0
+MVO.US,D,20250116,000000,8.455,8.53,8.16,8.16,79300,0
+MVO.US,D,20250117,000000,8.205,8.25,7.41,7.48,318844,0
+MVO.US,D,20250121,000000,7.48,7.49,7.15,7.18,338315,0
+MVO.US,D,20250122,000000,7.15,7.26,7.02,7.18,97661,0
+MVO.US,D,20250123,000000,7.22,7.48,7.17,7.38,71006,0
+MVO.US,D,20250124,000000,7.4,7.42,7.16,7.28,73836,0
+MVO.US,D,20250127,000000,7.28,7.34,6.4728,6.69,182205,0
+MVO.US,D,20250128,000000,6.71,6.71,6.2,6.21,198271,0
+MVO.US,D,20250129,000000,6.21,6.45,5.76,5.86,256810,0
+MVO.US,D,20250130,000000,5.82,5.82,5.205,5.24,402647,0
+MVO.US,D,20250131,000000,5.3,5.32,4.777,5.05,245989,0
+MVO.US,D,20250203,000000,4.95,5.54,4.9,5.2,299995,0
+MVO.US,D,20250204,000000,5.33,5.45,5.2001,5.3,159601,0
+MVO.US,D,20250205,000000,5.25,5.31,5.2,5.25,92473,0
+MVO.US,D,20250206,000000,5.23,5.3,5.059,5.07,68616,0
+MVO.US,D,20250207,000000,5.18,5.3299,5.16,5.28,80342,0
+MVO.US,D,20250210,000000,5.2101,5.35,5.16,5.3,95659,0
+MVO.US,D,20250211,000000,5.26,5.4443,5.2599,5.3,72174,0
+MVO.US,D,20250212,000000,5.3101,5.56,5.31,5.4,64068,0
+MVO.US,D,20250213,000000,5.45,5.52,5.31,5.45,52871,0
+MVO.US,D,20250214,000000,5.51,5.62,5.37,5.42,56436,0
+MVO.US,D,20250218,000000,5.49,5.5523,5.36,5.43,112390,0
+MVO.US,D,20250219,000000,5.411,5.54,5.3856,5.47,64330,0
+MVO.US,D,20250220,000000,5.44,5.5215,5.41,5.49,36810,0
+MVO.US,D,20250221,000000,5.49,5.4935,5.27,5.33,118663,0
+MVO.US,D,20250224,000000,5.34,5.34,5.13,5.14,70785,0
+MVO.US,D,20250225,000000,5.1777,5.19,4.9,4.96,96410,0
+MVO.US,D,20250226,000000,5,5.16,5,5.12,55001,0
+MVO.US,D,20250227,000000,5.12,5.31,5.02,5.21,106316,0
+MVO.US,D,20250228,000000,5.2,5.28,5.0601,5.08,29139,0
+MVO.US,D,20250303,000000,5.15,5.2066,4.815,4.84,87616,0
+MVO.US,D,20250304,000000,4.8,4.8957,4.63,4.79,97234,0
+MVO.US,D,20250305,000000,4.722,4.94,4.7,4.91,124561,0
+MVO.US,D,20250306,000000,4.99,5.49,4.91,5.38,105481,0
+MVO.US,D,20250307,000000,5.41,5.41,5.12,5.15,75169,0
+MVO.US,D,20250310,000000,5.22,5.3,5.0001,5.1,101680,0
+MVO.US,D,20250311,000000,5.07,5.3,5.04,5.26,34652,0
+MVO.US,D,20250312,000000,5.26,5.3819,5.1949,5.34,43514,0
+MVO.US,D,20250313,000000,5.42,5.49,5.285,5.49,67643,0
+MVO.US,D,20250314,000000,5.455,5.99,5.3901,5.75,178216,0
+MVO.US,D,20250317,000000,5.72,6,5.7103,5.94,109916,0
+MVO.US,D,20250318,000000,5.945,6.42,5.945,6.3,128291,0
+MVO.US,D,20250319,000000,6.425,6.53,6.16,6.47,92127,0
+MVO.US,D,20250320,000000,6.46,6.6,6.4007,6.5,92856,0
+MVO.US,D,20250321,000000,6.2,6.6,5.51,5.67,273594,0
+MVO.US,D,20250324,000000,5.6,5.83,5.29,5.33,220473,0
+MVO.US,D,20250325,000000,5.28,5.6123,5.28,5.48,79589,0
+MVO.US,D,20250326,000000,5.73,5.87,5.62,5.84,62311,0
+MVO.US,D,20250327,000000,5.84,5.95,5.68,5.76,27967,0
+MVO.US,D,20250328,000000,5.69,5.69,5.35,5.48,78409,0
+MVO.US,D,20250331,000000,5.4,5.55,5.26,5.4,67371,0
+MVO.US,D,20250401,000000,5.46,5.66,5.3661,5.56,45787,0
+MVO.US,D,20250402,000000,5.5,5.69,5.5,5.62,35504,0
+MVO.US,D,20250403,000000,5.5365,5.63,5.35,5.41,48723,0
+MVO.US,D,20250404,000000,5.33,5.4603,5.1,5.23,66692,0
+MVO.US,D,20250407,000000,5.4,5.9499,5.18,5.59,215939,0
+MVO.US,D,20250408,000000,5.98,6.05,5.4,5.48,142411,0
+MVO.US,D,20250409,000000,5.45,5.83,5.35,5.51,151600,0
+MVO.US,D,20250410,000000,5.53,5.9,5.53,5.74,136467,0
+MVO.US,D,20250411,000000,5.84,6.25,5.77,6.25,250096,0
+MVO.US,D,20250414,000000,6.28,6.3,5.87,6.07,215632,0
+MVO.US,D,20250415,000000,5.89,6.06,5.52,5.95,134428,0
+MVO.US,D,20250416,000000,5.95,6.09,5.8,5.84,112666,0
+MVO.US,D,20250417,000000,5.88,6.05,5.87,5.98,73464,0
+MVO.US,D,20250421,000000,6,6.2,5.84,6.1,144210,0
+MVO.US,D,20250422,000000,6.11,6.165,5.66,5.74,147191,0
+MVO.US,D,20250423,000000,5.7399,5.99,5.5678,5.62,58325,0
+MVO.US,D,20250424,000000,5.66,6,5.6022,5.89,119284,0
+MVO.US,D,20250425,000000,5.85,6.4,5.85,6.31,199442,0
+MVO.US,D,20250428,000000,6.2,6.32,6.033,6.11,100439,0
+MVO.US,D,20250429,000000,6.1115,6.2,5.8326,5.89,91252,0
+MVO.US,D,20250430,000000,5.83,5.94,5.8,5.86,45679,0
+MVO.US,D,20250501,000000,5.9,5.9757,5.8157,5.86,38019,0
+MVO.US,D,20250502,000000,5.9609,5.9609,5.6,5.75,125712,0
+MVO.US,D,20250505,000000,5.73,5.8286,5.7101,5.74,43084,0
+MVO.US,D,20250506,000000,5.73,5.75,5.64,5.67,25367,0
+MVO.US,D,20250507,000000,5.6752,5.7094,5.57,5.57,75920,0
+MVO.US,D,20250508,000000,5.6,5.76,5.57,5.74,50594,0
+MVO.US,D,20250509,000000,5.75,5.8699,5.68,5.76,52462,0
+MVO.US,D,20250512,000000,5.89,5.91,5.8,5.85,64608,0
+MVO.US,D,20250513,000000,5.9,6.0377,5.86,5.91,52222,0
+MVO.US,D,20250514,000000,5.95,5.95,5.8201,5.87,29987,0
+MVO.US,D,20250515,000000,5.86,5.91,5.75,5.8,55286,0
+MVO.US,D,20250516,000000,5.84,6,5.7589,5.83,25313,0
+MVO.US,D,20250519,000000,5.84,5.93,5.8192,5.91,31571,0
+MVO.US,D,20250520,000000,5.94,5.99,5.85,5.94,37401,0
+MVO.US,D,20250521,000000,5.9568,6,5.85,5.9,38685,0
+MVO.US,D,20250522,000000,5.895,5.9226,5.76,5.84,28736,0
+MVO.US,D,20250523,000000,5.78,5.8909,5.73,5.805,39406,0
+MVO.US,D,20250527,000000,5.78,5.8,5.65,5.74,55494,0
+MVO.US,D,20250528,000000,5.78,5.8085,5.67,5.71,28744,0
+MVO.US,D,20250529,000000,5.73,5.8652,5.72,5.81,58573,0
+MVO.US,D,20250530,000000,5.87,6.01,5.78,5.79,93423,0
+MVO.US,D,20250602,000000,5.945,6,5.8,5.87,63766,0
+MVO.US,D,20250603,000000,5.915,5.915,5.75,5.8,77377,0
+MVO.US,D,20250604,000000,5.7812,5.8866,5.5741,5.59,116053,0
+MVO.US,D,20250605,000000,5.6001,5.7708,5.5,5.58,86871,0
+MVO.US,D,20250606,000000,5.6889,5.8107,5.628902,5.73,35786,0
+MVO.US,D,20250609,000000,5.72,5.91,5.6324,5.791,56202,0
+MVO.US,D,20250610,000000,5.855,5.855,5.75,5.79,75945,0
+MVO.US,D,20250611,000000,5.83,5.895,5.75,5.8,59635,0
+MVO.US,D,20250612,000000,5.79,5.95,5.71,5.77,76159,0
+MVO.US,D,20250613,000000,5.79,6,5.79,5.89,113162,0
+MVO.US,D,20250616,000000,5.95,6.17,5.84,6.11,116581,0
+MVO.US,D,20250617,000000,6.1694,6.26,5.8601,5.92,82458,0
+MVO.US,D,20250618,000000,5.92,6.04,5.9101,5.96,51117,0
+MVO.US,D,20250620,000000,6.01,6.01,5.7789,5.82,60979,0
+MVO.US,D,20250623,000000,5.91,6,5.8,5.95,66277,0
+MVO.US,D,20250624,000000,5.87,5.9,5.75,5.78,76646,0
+MVO.US,D,20250625,000000,5.86,5.86,5.55,5.57,82376,0
+MVO.US,D,20250626,000000,5.7,5.92,5.5829,5.84,75601,0
+MVO.US,D,20250627,000000,5.83,5.9678,5.7,5.75,53909,0
+MVO.US,D,20250630,000000,5.77,5.8686,5.73,5.76,31471,0
+MVO.US,D,20250701,000000,5.79,5.94,5.75,5.8,75363,0
+MVO.US,D,20250702,000000,5.75,5.84,5.65,5.78,164871,0
+MVO.US,D,20250703,000000,5.817,5.89,5.72,5.72,34992,0
+MVO.US,D,20250707,000000,5.8,5.9399,5.75,5.85,136158,0
+MVO.US,D,20250708,000000,5.8188,5.95,5.8,5.88,96566,0
+MVO.US,D,20250709,000000,5.91,5.9455,5.8554,5.88,60197,0
+MVO.US,D,20250710,000000,5.94,6.03,5.9136,6,174398,0
+MVO.US,D,20250711,000000,6.03,6.0946,5.87,5.96,114668,0
+MVO.US,D,20250714,000000,5.99,6.1375,5.9,6.08,229408,0
+MVO.US,D,20250715,000000,5.84,5.8999,5.7199,5.78,115737,0
+MVO.US,D,20250716,000000,5.75,5.75,5.53,5.61,170542,0
+MVO.US,D,20250717,000000,5.5609,5.7999,5.5609,5.77,109164,0
+MVO.US,D,20250718,000000,5.8,5.89,5.72,5.86,122433,0
+MVO.US,D,20250721,000000,5.9,6.05,5.78,5.9,131730,0
+MVO.US,D,20250722,000000,5.9,6.05,5.84,6.03,194096,0
+MVO.US,D,20250723,000000,6.0439,6.05,5.9675,6.03,81440,0
+MVO.US,D,20250724,000000,6.03,6.1327,6.0026,6.08,121285,0
+MVO.US,D,20250725,000000,6.063,6.09,5.9,5.91,78427,0
+MVO.US,D,20250728,000000,5.94,5.94,5.75,5.78,59908,0
+MVO.US,D,20250729,000000,5.87,5.87,5.7,5.77,43191,0
+MVO.US,D,20250730,000000,5.75,5.8,5.63,5.65,75148,0
+MVO.US,D,20250731,000000,5.6433,5.6433,5.55,5.6,71570,0
+MVO.US,D,20250801,000000,5.75,5.75,5.58,5.61,58424,0
+MVO.US,D,20250804,000000,5.59,5.6894,5.58,5.63,53190,0
+MVO.US,D,20250805,000000,5.59,5.715,5.58,5.66,58323,0
+MVO.US,D,20250806,000000,5.73,5.73,5.63,5.69,46936,0
+MVO.US,D,20250807,000000,5.695,5.71,5.61,5.66,20482,0
+MVO.US,D,20250808,000000,5.63,5.66,5.6,5.65,47683,0
+MVO.US,D,20250811,000000,5.669,5.669,5.545,5.58,37966,0
+MVO.US,D,20250812,000000,5.5703,5.6688,5.5703,5.63,31763,0
+MVO.US,D,20250813,000000,5.658,5.77,5.5701,5.75,65731,0
+MVO.US,D,20250814,000000,5.74,5.7864,5.65,5.65,21044,0
+MVO.US,D,20250815,000000,5.73,5.83,5.69,5.83,24374,0
+MVO.US,D,20250818,000000,5.815,5.87,5.81,5.87,36738,0
+MVO.US,D,20250819,000000,5.81,5.98,5.8,5.86,59539,0
+MVO.US,D,20250820,000000,5.8594,5.86,5.75,5.83,15134,0
+MVO.US,D,20250821,000000,5.83,5.86,5.7701,5.82,33418,0
+MVO.US,D,20250822,000000,5.82,5.92,5.816293,5.9,39206,0
+MVO.US,D,20250825,000000,5.8401,6,5.71,5.79,104915,0
+MVO.US,D,20250826,000000,5.79,5.9,5.73,5.84,30499,0
+MVO.US,D,20250827,000000,5.85,5.93,5.72,5.87,40383,0
+MVO.US,D,20250828,000000,5.87,5.98,5.8601,5.92,31129,0
+MVO.US,D,20250829,000000,5.96,6.075,5.88,6.02,93988,0
+MVO.US,D,20250902,000000,5.97,6.01,5.91,5.95,50541,0
+MVO.US,D,20250903,000000,5.99,6,5.91,5.98,26406,0
+MVO.US,D,20250904,000000,5.97,6.01,5.91,5.99,37606,0
+MVO.US,D,20250905,000000,5.98,6.036,5.92,5.98,25849,0
+MVO.US,D,20250908,000000,5.95,6.0493,5.92,5.92,40410,0
+MVO.US,D,20250909,000000,5.9646,5.9646,5.87,5.95,20515,0
+MVO.US,D,20250910,000000,5.945,6.03,5.91,5.99,58856,0
+MVO.US,D,20250911,000000,6.0299,6.08,5.98,6.06,30237,0
+MVO.US,D,20250912,000000,6.04,6.09,6,6.09,56766,0
+MVO.US,D,20250915,000000,6.09,6.1,5.995,6.01,88151,0
+MVO.US,D,20250916,000000,6.0599,6.11,5.98,6.06,48902,0
+MVO.US,D,20250917,000000,6.06,6.141,6.01,6.13,110275,0
+MVO.US,D,20250918,000000,6.1,6.19,6.095,6.17,73294,0
+MVO.US,D,20250919,000000,6.165,6.17,6.1397,6.15,51069,0
+MVO.US,D,20250922,000000,6.15,6.15,6.08,6.09,40358,0
+MVO.US,D,20250923,000000,6.1,6.105,6.06,6.09,61200,0
+MVO.US,D,20250924,000000,6.1,6.1199,6.0701,6.1,51625,0
+MVO.US,D,20250925,000000,6.1113,6.13,6.0339,6.07,29451,0
+MVO.US,D,20250926,000000,6.079,6.13,6.0575,6.11,28352,0
+MVO.US,D,20250929,000000,6.0547,6.08,5.6,5.6,134204,0
+MVO.US,D,20250930,000000,5.7,5.7,5.57,5.62,54502,0
+MVO.US,D,20251001,000000,5.67,5.78,5.65,5.74,80227,0
+MVO.US,D,20251002,000000,5.75,5.76,5.7188,5.74,33506,0
+MVO.US,D,20251003,000000,5.7586,5.86,5.71,5.82,41667,0
+MVO.US,D,20251006,000000,5.9647,5.99,5.83,5.93,66348,0
+MVO.US,D,20251007,000000,5.94,6.03,5.898,5.96,79956,0
+MVO.US,D,20251008,000000,6.02,6.11,5.9503,6.11,99507,0
+MVO.US,D,20251009,000000,6.06,6.1,5.92,5.94,62425,0
+MVO.US,D,20251010,000000,5.9926,6.0899,5.72,5.78,139139,0
+MVO.US,D,20251013,000000,5.9,5.95,5.7,5.9,114725,0
+MVO.US,D,20251014,000000,5.88,6.03,5.85,6.02,135901,0
+MVO.US,D,20251015,000000,5.7,5.71,5.53,5.61,142208,0
+MVO.US,D,20251016,000000,5.68,5.99,5.3153,5.46,220948,0
+MVO.US,D,20251017,000000,5.515,5.5461,5.29,5.3,65107,0
+MVO.US,D,20251020,000000,5.3878,5.45,5.1937,5.22,118214,0
+MVO.US,D,20251021,000000,5.21,5.21,4.93,5.12,119776,0
+MVO.US,D,20251022,000000,5.175,5.2,5,5.12,93172,0
+MVO.US,D,20251023,000000,5.22,5.3468,5.1601,5.27,113380,0
+MVO.US,D,20251024,000000,5.3155,5.39,5.1501,5.2,78907,0
+MVO.US,D,20251027,000000,5.2,5.29,5.1235,5.13,144122,0
+MVO.US,D,20251028,000000,5.17,5.176,5.05,5.05,86315,0
+MVO.US,D,20251029,000000,5.01,5.1,4.87,4.9,174598,0
+MVO.US,D,20251030,000000,4.83,4.83,4.69,4.69,127480,0
+MVO.US,D,20251031,000000,4.75,4.7742,4.6,4.7,116601,0
+MVO.US,D,20251103,000000,4.671,4.915,4.66,4.72,106543,0
+MVO.US,D,20251104,000000,4.71,4.78,4.64,4.78,60082,0
+MVO.US,D,20251105,000000,4.72,4.7799,4.65,4.68,71280,0
+MVO.US,D,20251106,000000,4.67,4.6786,4.42,4.44,91410,0
+MVO.US,D,20251107,000000,4.42,4.5464,4.3,4.4,62322,0
+MVO.US,D,20251110,000000,4.4,4.4,4.25,4.33,81187,0
+MVO.US,D,20251111,000000,4.26,4.44,4.21,4.38,83163,0
+MVO.US,D,20251112,000000,4.36,4.5,4.3,4.34,78011,0
+MVO.US,D,20251113,000000,4.34,4.36,4.2,4.21,73369,0
+MVO.US,D,20251114,000000,4.21,4.21,4.01,4.01,100056,0
+MVO.US,D,20251117,000000,4.03,4.0699,2.59,2.73,749665,0
+MVO.US,D,20251118,000000,2.61,2.62,1.5,1.6,1265306,0
+MVO.US,D,20251119,000000,1.46,1.5,1.11,1.25,1317894,0
+MVO.US,D,20251120,000000,1.18,1.2,1.01,1.02,605989,0
+MVO.US,D,20251121,000000,1,1.2,0.9701,1.13,566355,0
+MVO.US,D,20251124,000000,1.13,1.14,1.02,1.03,367703,0
+MVO.US,D,20251125,000000,1.02,1.07,1,1.05,154037,0
+MVO.US,D,20251126,000000,1.0692,1.14,1.05,1.08,235377,0
+MVO.US,D,20251128,000000,1.1,1.11,1.04,1.09,79801,0
+MVO.US,D,20251201,000000,1.09,1.1,1.05,1.06,187999,0
+MVO.US,D,20251202,000000,1.09,1.1,1.04,1.04,133503,0
+MVO.US,D,20251203,000000,1.04,1.15,1.04,1.15,303944,0
+MVO.US,D,20251204,000000,1.14,1.41,1.13,1.34,510563,0
+MVO.US,D,20251205,000000,1.395,1.56,1.38,1.46,568654,0
+MVO.US,D,20251208,000000,1.48,1.5699,1.18,1.19,511854,0
+MVO.US,D,20251209,000000,1.2,1.32,1.19,1.28,211399,0
+MVO.US,D,20251210,000000,1.31,1.31,1.13,1.17,373333,0
+MVO.US,D,20251211,000000,1.16,1.25,1.13,1.24,181740,0
+MVO.US,D,20251212,000000,1.28,1.4,1.27,1.35,376566,0
+MVO.US,D,20251215,000000,1.3601,1.38,1.27,1.29,221500,0
+MVO.US,D,20251216,000000,1.295,1.32,1.24,1.26,116468,0
+MVO.US,D,20251217,000000,1.28,1.2917,1.24,1.26,147623,0
+MVO.US,D,20251218,000000,1.28,1.3,1.23,1.25,150269,0
+MVO.US,D,20251219,000000,1.24,1.28,1.23,1.25,106657,0
+MVO.US,D,20251222,000000,1.24,1.26,1.17,1.2,275199,0
+MVO.US,D,20251223,000000,1.21,1.25,1.1301,1.22,275821,0
+MVO.US,D,20251224,000000,1.22,1.23,1.18,1.21,67644,0
+MVO.US,D,20251226,000000,1.22,1.285,1.2,1.21,145845,0
+MVO.US,D,20251229,000000,1.22,1.3693,1.2015,1.28,258648,0
+MVO.US,D,20251230,000000,1.34,1.42,1.2,1.21,275645,0
+MVO.US,D,20251231,000000,1.21,1.25,1.16,1.24,198149,0
+MVO.US,D,20260102,000000,1.24,1.4029,1.22,1.37,426141,0
+MVO.US,D,20260105,000000,1.37,1.41,1.24,1.27,433576,0
+MVO.US,D,20260106,000000,1.28,1.35,1.27,1.34,175385,0
+MVO.US,D,20260107,000000,1.2837,1.29,1.05,1.1,1137460,0
+MVO.US,D,20260108,000000,1.08,1.13,1,1.11,1041792,0
+MVO.US,D,20260109,000000,1.12,1.315,1.1,1.25,688615,0
+MVO.US,D,20260112,000000,1.32,1.75,1.29,1.63,1629432,0
+MVO.US,D,20260113,000000,1.675,2.4188,1.675,2.4,2739782,0
+MVO.US,D,20260114,000000,2.17,2.4,1.8,1.96,3830596,0
+MVO.US,D,20260115,000000,1.9,2.4,1.88,2.22,1650526,0
+MVO.US,D,20260116,000000,2.0295,2.0507,1.73,1.76,716102,0
+MVO.US,D,20260120,000000,1.71,1.75,1.62,1.65,342945,0
+MVO.US,D,20260121,000000,1.65,1.786,1.545,1.68,457988,0
+MVO.US,D,20260122,000000,1.745,1.93,1.72,1.86,258761,0
+MVO.US,D,20260123,000000,1.89,2.15,1.7969,1.82,418954,0
+MVO.US,D,20260126,000000,1.88,1.94,1.65,1.65,465262,0
+MVO.US,D,20260127,000000,1.65,1.7,1.5301,1.6,369025,0
+MVO.US,D,20260128,000000,1.63,1.68927,1.39,1.39,261871,0
+MVO.US,D,20260129,000000,1.42,1.47,1.352763,1.36,269671,0
+MVO.US,D,20260130,000000,1.3886,1.59,1.35,1.54,226576,0
+MVO.US,D,20260202,000000,1.52,1.78,1.5,1.67,395016,0
+MVO.US,D,20260203,000000,1.65,1.78,1.5,1.54,186065,0
+MVO.US,D,20260204,000000,1.555,1.6399,1.49,1.52,129673,0
+MVO.US,D,20260205,000000,1.565,1.6002,1.46,1.5,204941,0
+MVO.US,D,20260206,000000,1.48,1.54,1.35,1.41,216251,0
+MVO.US,D,20260209,000000,1.3505,1.4401,1.35,1.4,138472,0
+MVO.US,D,20260210,000000,1.43,1.47,1.38,1.4,159772,0
+MVO.US,D,20260211,000000,1.4,1.491,1.35,1.44,148556,0
+MVO.US,D,20260212,000000,1.46,1.52,1.33,1.42,285452,0
+MVO.US,D,20260213,000000,1.41,1.52,1.4,1.46,139478,0
+MVO.US,D,20260217,000000,1.45,1.5352,1.45,1.49,117430,0
+MVO.US,D,20260218,000000,1.49,1.71,1.49,1.71,343873,0
diff --git a/daily/us/nyse stocks/2/mwa.us.txt b/daily/us/nyse stocks/2/mwa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..190572455ee64d19668c6a361c33f01385424d06
--- /dev/null
+++ b/daily/us/nyse stocks/2/mwa.us.txt	
@@ -0,0 +1,4964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MWA.US,D,20060525,000000,13.3693,13.3693,13.3693,13.3693,0,0
+MWA.US,D,20060526,000000,13.787,14.3729,13.4693,13.9958,19546050.06582,0
+MWA.US,D,20060530,000000,13.9523,13.9523,13.6207,13.6514,1486245.2742302,0
+MWA.US,D,20060531,000000,13.8295,14.7075,13.6603,14.4372,1183463.822005,0
+MWA.US,D,20060601,000000,14.3818,14.8143,14.2264,14.6213,1103643.3593432,0
+MWA.US,D,20060602,000000,14.7737,14.7876,14.3887,14.6916,862857.37259905,0
+MWA.US,D,20060605,000000,14.6995,14.6995,14.2066,14.2621,737320.57123197,0
+MWA.US,D,20060606,000000,14.2699,14.3303,13.695,13.8721,1160844.6058228,0
+MWA.US,D,20060607,000000,13.8721,13.8811,12.827,12.827,1567265.049422,0
+MWA.US,D,20060608,000000,12.3251,12.727,11.949,12.3905,1958481.4029193,0
+MWA.US,D,20060609,000000,12.5746,12.8102,12.4934,12.6587,1234449.2549342,0
+MWA.US,D,20060612,000000,12.7013,12.9962,12.5746,12.7013,734205.59184708,0
+MWA.US,D,20060613,000000,12.7013,12.7844,11.955,12.1173,693637.102628,0
+MWA.US,D,20060614,000000,12.2826,12.3251,11.5324,11.8936,956926.11268082,0
+MWA.US,D,20060615,000000,12.1173,12.3756,12.0242,12.0312,971159.2345086,0
+MWA.US,D,20060616,000000,12.0312,12.2826,11.949,12.1599,425687.24278519,0
+MWA.US,D,20060619,000000,12.5746,13.1506,12.5746,12.8666,2054461.7683648,0
+MWA.US,D,20060620,000000,12.9002,13.3545,12.8666,13.0853,663717.94286622,0
+MWA.US,D,20060621,000000,13.0675,14.2264,13.0605,13.7534,1380809.8399934,0
+MWA.US,D,20060622,000000,13.9206,14.0206,13.4515,13.7038,1103880.7969545,0
+MWA.US,D,20060623,000000,13.7712,14.0632,13.7038,13.8463,942562.65276007,0
+MWA.US,D,20060626,000000,13.9523,14.6995,13.9523,14.6213,837603.10411852,0
+MWA.US,D,20060627,000000,14.8737,14.9608,13.9463,14.1472,748807.49975189,0
+MWA.US,D,20060628,000000,14.2066,14.8906,14.1562,14.7787,3129743.9628251,0
+MWA.US,D,20060629,000000,14.8648,15.4161,14.1967,15.2488,3079481.9568306,0
+MWA.US,D,20060630,000000,15.2488,15.2488,14.5164,14.5491,2305539.4125901,0
+MWA.US,D,20060703,000000,14.5491,14.6481,14.3303,14.5412,369794.42909946,0
+MWA.US,D,20060705,000000,14.7075,14.7965,14.3818,14.6401,1224396.045437,0
+MWA.US,D,20060706,000000,14.8302,14.8302,14.4145,14.6124,708113.7243039,0
+MWA.US,D,20060707,000000,14.6213,14.9984,14.4996,14.6302,609865.07189151,0
+MWA.US,D,20060710,000000,14.6728,14.7421,14.4996,14.5066,273816.08439963,0
+MWA.US,D,20060711,000000,14.4996,14.6213,13.979,14.0384,533993.146186,0
+MWA.US,D,20060712,000000,14.0384,14.6213,13.9958,14.1046,630326.13174346,0
+MWA.US,D,20060713,000000,14.0632,14.0632,13.7949,13.8651,583413.51162663,0
+MWA.US,D,20060714,000000,13.787,13.8721,13.304,13.3376,605555.83184072,0
+MWA.US,D,20060717,000000,13.3298,13.4109,13.1347,13.2684,261730.00480115,0
+MWA.US,D,20060718,000000,13.2684,13.2684,12.8358,12.9962,655935.04108164,0
+MWA.US,D,20060719,000000,13.0041,13.5346,12.9962,13.3693,882001.91667464,0
+MWA.US,D,20060720,000000,13.4109,13.6603,13.1091,13.1862,555649.47707665,0
+MWA.US,D,20060721,000000,13.1862,13.1862,12.6092,12.6775,336167.20111108,0
+MWA.US,D,20060724,000000,12.7408,13.0357,12.7408,13.0269,250836.16512292,0
+MWA.US,D,20060725,000000,13.0269,13.202,12.8932,13.1763,371354.44472394,0
+MWA.US,D,20060726,000000,13.1763,13.202,12.7013,12.8576,438012.78074055,0
+MWA.US,D,20060727,000000,12.8666,12.9358,12.3351,12.3598,426042.89401564,0
+MWA.US,D,20060728,000000,12.3251,13.1169,12.1173,12.9962,1840362.758751,0
+MWA.US,D,20060731,000000,12.9071,13.3456,12.7844,13.2436,590597.26233264,0
+MWA.US,D,20060801,000000,13.2436,13.2436,12.8102,12.8102,999409.25838202,0
+MWA.US,D,20060802,000000,13.787,14.172,13.4951,13.787,1676768.2446072,0
+MWA.US,D,20060803,000000,13.9523,14.1562,13.597,14.1136,367643.34537891,0
+MWA.US,D,20060804,000000,14.3729,14.4145,13.8959,14.165,330661.67964878,0
+MWA.US,D,20060807,000000,14.1136,14.2699,14.0295,14.1225,579942.88101128,0
+MWA.US,D,20060808,000000,14.1136,14.2066,13.787,13.7949,457037.0904513,0
+MWA.US,D,20060809,000000,13.8038,13.8038,12.9526,12.9705,520469.30607349,0
+MWA.US,D,20060810,000000,12.9526,13.0605,12.2994,12.4855,1256587.5336571,0
+MWA.US,D,20060811,000000,12.4518,12.8428,12.2401,12.7844,218889.18712387,0
+MWA.US,D,20060814,000000,12.7013,13.0753,12.6587,13.0189,304336.41598563,0
+MWA.US,D,20060815,000000,13.3298,13.7216,13.1763,13.6603,398637.54181456,0
+MWA.US,D,20060816,000000,13.8295,14.2066,13.7454,14.081,530877.15642829,0
+MWA.US,D,20060817,000000,14.1136,14.165,13.8038,13.9523,348973.6765258,0
+MWA.US,D,20060818,000000,14.0117,14.0898,13.6692,13.8295,358903.62053968,0
+MWA.US,D,20060821,000000,13.7454,14.081,13.6692,14.0117,203808.36250533,0
+MWA.US,D,20060822,000000,14.0384,14.3303,13.9612,14.165,409051.45440623,0
+MWA.US,D,20060823,000000,14.1225,14.2066,13.8721,13.9365,316423.50595693,0
+MWA.US,D,20060824,000000,14.0206,14.1046,13.6376,13.9958,326116.01235956,0
+MWA.US,D,20060825,000000,13.8721,14.1562,13.8721,13.9285,342864.96249366,0
+MWA.US,D,20060828,000000,13.9958,14.3303,13.9365,14.1809,368243.5068303,0
+MWA.US,D,20060829,000000,14.2175,14.3729,14.1404,14.2621,340000.55556658,0
+MWA.US,D,20060830,000000,14.0978,14.2443,14.0384,14.072,543922.07982706,0
+MWA.US,D,20060831,000000,14.1562,14.5708,14.1472,14.2066,631163.73080609,0
+MWA.US,D,20060901,000000,14.2443,14.7075,14.2443,14.5164,379965.85221583,0
+MWA.US,D,20060905,000000,14.5956,14.7075,14.4293,14.5164,387867.97799244,0
+MWA.US,D,20060906,000000,14.4728,14.5956,14.1404,14.1404,341314.0402245,0
+MWA.US,D,20060907,000000,14.0384,14.1562,13.8127,13.9869,551103.80978744,0
+MWA.US,D,20060908,000000,13.9958,14.072,13.787,13.8295,380568.03441284,0
+MWA.US,D,20060911,000000,13.787,13.8295,13.5346,13.7038,393014.81710585,0
+MWA.US,D,20060912,000000,13.6692,13.9869,13.6603,13.9037,438970.61416802,0
+MWA.US,D,20060913,000000,13.9206,14.172,13.6762,13.8295,929636.95335332,0
+MWA.US,D,20060914,000000,13.9523,13.9523,13.6692,13.787,519748.91025727,0
+MWA.US,D,20060915,000000,13.787,13.7949,13.4445,13.5346,879133.4682563,0
+MWA.US,D,20060918,000000,13.3881,13.6049,13.2872,13.3376,373507.54919012,0
+MWA.US,D,20060919,000000,13.4109,13.4198,12.7408,12.7587,972599.01576824,0
+MWA.US,D,20060920,000000,12.7923,12.9526,12.443,12.532,1085691.055188,0
+MWA.US,D,20060921,000000,12.532,12.6439,12.2994,12.3687,1004190.3425368,0
+MWA.US,D,20060922,000000,12.3598,12.532,11.9332,12.3351,941726.06407025,0
+MWA.US,D,20060925,000000,12.435,12.7408,12.3073,12.5241,382961.6076087,0
+MWA.US,D,20060926,000000,12.6003,12.6003,11.7798,11.949,1739119.3613186,0
+MWA.US,D,20060927,000000,11.9817,12.6359,11.9817,12.2826,2004441.2414727,0
+MWA.US,D,20060928,000000,12.2657,12.5241,12.2163,12.3687,1295725.3349718,0
+MWA.US,D,20060929,000000,12.3687,12.5082,12.1827,12.2073,685621.81509625,0
+MWA.US,D,20061002,000000,12.3251,12.4518,12.2005,12.2826,594189.13768564,0
+MWA.US,D,20061003,000000,12.2826,12.2826,11.7977,11.8333,717092.90750001,0
+MWA.US,D,20061004,000000,11.7977,12.0728,11.7541,12.0242,466135.49763943,0
+MWA.US,D,20061005,000000,12.0728,12.2915,11.949,12.2005,575280.01047567,0
+MWA.US,D,20061006,000000,12.2005,12.4083,12.2005,12.3172,351727.95281618,0
+MWA.US,D,20061009,000000,12.2826,12.3687,12.1421,12.1727,507424.38267472,0
+MWA.US,D,20061010,000000,12.1827,12.5004,12.1658,12.4083,611661.51475442,0
+MWA.US,D,20061011,000000,12.3687,12.5004,12.0896,12.2073,486119.66152327,0
+MWA.US,D,20061012,000000,12.2826,12.3598,12.2499,12.3251,257544.03023364,0
+MWA.US,D,20061013,000000,12.3251,12.727,12.2826,12.6686,579229.55780476,0
+MWA.US,D,20061016,000000,12.7408,13.1506,12.7201,13.0269,572043.78635312,0
+MWA.US,D,20061017,000000,13.0357,13.0357,12.6092,12.6923,767593.36147858,0
+MWA.US,D,20061018,000000,12.8022,13.0753,12.8022,12.917,370033.88745632,0
+MWA.US,D,20061019,000000,12.8666,13.1862,12.8666,13.0853,270586.93288678,0
+MWA.US,D,20061020,000000,13.1427,13.1427,12.7686,12.8754,219838.93756883,0
+MWA.US,D,20061023,000000,12.917,13.1347,12.727,12.7844,131282.79155907,0
+MWA.US,D,20061024,000000,12.7844,13.1169,12.7359,13.0605,126617.90027783,0
+MWA.US,D,20061025,000000,13.1169,13.4693,13.1021,13.3624,464701.77861667,0
+MWA.US,D,20061026,000000,13.4861,13.6603,13.1169,13.6296,315097.89682524,0
+MWA.US,D,20061027,000000,13.6207,13.8295,13.5039,13.5791,376616.46633813,0
+MWA.US,D,20061030,000000,13.4861,13.7375,13.211,13.5129,352683.76549802,0
+MWA.US,D,20061031,000000,13.695,13.7296,13.3119,13.3456,257303.56150396,0
+MWA.US,D,20061101,000000,13.4445,13.6514,13.3782,13.4603,594903.47126499,0
+MWA.US,D,20061102,000000,13.4109,13.4109,13.1259,13.2872,410843.85577789,0
+MWA.US,D,20061103,000000,13.0357,13.0357,11.7798,11.8936,4740327.7362653,0
+MWA.US,D,20061106,000000,12.1173,12.1173,11.573,11.573,2739237.9014159,0
+MWA.US,D,20061107,000000,11.6166,11.7135,11.1464,11.1948,1546440.255357,0
+MWA.US,D,20061108,000000,11.1948,11.475,11.1682,11.475,614052.05683184,0
+MWA.US,D,20061109,000000,11.475,11.9005,11.178,11.2711,1051463.6657482,0
+MWA.US,D,20061110,000000,11.2711,11.5898,11.2315,11.4651,360342.3914265,0
+MWA.US,D,20061113,000000,11.4146,11.4146,10.8811,10.9949,1014485.0311365,0
+MWA.US,D,20061114,000000,11.0385,11.6066,11.0296,11.4819,1245818.9802078,0
+MWA.US,D,20061115,000000,11.4483,11.6482,11.3552,11.5324,1084135.0810547,0
+MWA.US,D,20061116,000000,11.6166,11.9095,11.5324,11.8263,1030283.2204529,0
+MWA.US,D,20061117,000000,11.7541,12.2311,11.4146,12.0312,827194.24339091,0
+MWA.US,D,20061120,000000,12.1173,12.1599,11.8333,11.9817,636913.76248933,0
+MWA.US,D,20061121,000000,12.0154,12.0312,11.8263,11.9095,342271.87365197,0
+MWA.US,D,20061122,000000,11.9629,11.9629,11.7383,11.9411,194951.4344197,0
+MWA.US,D,20061124,000000,11.8936,12.0312,11.7977,11.9332,81499.70227829,0
+MWA.US,D,20061127,000000,11.8501,12.0242,11.7798,11.8778,476068.47277174,0
+MWA.US,D,20061128,000000,11.8165,12.2163,11.6977,12.2005,518431.38410809,0
+MWA.US,D,20061129,000000,12.5914,12.6359,12.3251,12.6092,956799.8160791,0
+MWA.US,D,20061130,000000,12.6092,13.3545,12.6003,12.9526,2204413.2184041,0
+MWA.US,D,20061201,000000,13.0437,13.1862,12.7923,13.0922,616444.61965487,0
+MWA.US,D,20061204,000000,13.1169,13.3624,12.9526,12.9794,458475.86133812,0
+MWA.US,D,20061205,000000,12.9962,13.6444,12.9705,13.5207,719846.17341757,0
+MWA.US,D,20061206,000000,13.5207,13.6692,13.2872,13.6514,446627.21935087,0
+MWA.US,D,20061207,000000,13.7118,14.0295,13.3545,13.3624,648043.01903317,0
+MWA.US,D,20061208,000000,13.3545,13.6376,13.2604,13.4267,519269.99354354,0
+MWA.US,D,20061211,000000,13.4603,13.4603,13.1763,13.3198,358186.25584189,0
+MWA.US,D,20061212,000000,12.9962,13.296,12.7101,13.2367,731096.67469906,0
+MWA.US,D,20061213,000000,13.2367,13.2526,12.532,12.6171,760651.08987506,0
+MWA.US,D,20061214,000000,12.6171,13.0922,12.3598,12.4934,7703841.1222753,0
+MWA.US,D,20061215,000000,12.7101,12.8666,12.1173,12.532,6538089.1356959,0
+MWA.US,D,20061218,000000,12.532,12.7201,12.435,12.6854,2555902.7232362,0
+MWA.US,D,20061219,000000,12.7844,12.8022,12.2826,12.5241,2313078.8145266,0
+MWA.US,D,20061220,000000,12.5587,12.5587,12.2163,12.5587,1371952.9119078,0
+MWA.US,D,20061221,000000,12.532,12.532,12.2737,12.4598,1547999.2606087,0
+MWA.US,D,20061222,000000,12.4934,12.6854,12.4686,12.4855,1664082.0035572,0
+MWA.US,D,20061226,000000,12.4598,12.7408,12.4172,12.6587,471515.73287283,0
+MWA.US,D,20061227,000000,12.7844,12.7844,12.4934,12.5587,514361.60241417,0
+MWA.US,D,20061228,000000,12.532,12.5488,12.1658,12.2401,1490552.4935354,0
+MWA.US,D,20061229,000000,12.3251,12.6261,12.2826,12.4271,1026452.8971157,0
+MWA.US,D,20070103,000000,12.6171,12.9526,12.4518,12.8022,1566189.0023753,0
+MWA.US,D,20070104,000000,12.7587,12.7587,12.4518,12.5004,547515.97592569,0
+MWA.US,D,20070105,000000,12.1173,12.532,12.1173,12.1658,846937.93854506,0
+MWA.US,D,20070108,000000,12.1351,12.2311,11.564,11.6571,1350172.305161,0
+MWA.US,D,20070109,000000,11.665,11.6977,11.3631,11.6392,1726792.8129904,0
+MWA.US,D,20070110,000000,11.6392,11.665,11.475,11.5482,578506.13087009,0
+MWA.US,D,20070111,000000,11.6066,11.8075,11.4819,11.6314,748563.99990376,0
+MWA.US,D,20070112,000000,11.6739,11.8936,11.6739,11.8936,810202.8037815,0
+MWA.US,D,20070116,000000,11.8936,11.949,11.5808,11.6977,667669.51094093,0
+MWA.US,D,20070117,000000,11.6977,11.8847,11.6571,11.7798,1170302.7057327,0
+MWA.US,D,20070118,000000,11.8165,11.8689,11.5977,11.6166,1221404.3315355,0
+MWA.US,D,20070119,000000,11.6244,11.7383,11.5413,11.7323,540331.21484687,0
+MWA.US,D,20070122,000000,11.762,11.8936,11.4067,11.475,615009.8902593,0
+MWA.US,D,20070123,000000,11.475,11.7383,11.4483,11.7224,619078.66158041,0
+MWA.US,D,20070124,000000,11.7452,12.0064,11.7452,11.9906,507898.24752439,0
+MWA.US,D,20070125,000000,12.0312,12.0728,11.6392,11.7383,652589.6966952,0
+MWA.US,D,20070126,000000,11.7383,11.8501,11.5482,11.8421,629610.7877913,0
+MWA.US,D,20070129,000000,11.7977,11.8333,11.5482,11.5808,834371.93186003,0
+MWA.US,D,20070130,000000,11.5808,11.7541,11.3631,11.3899,1087967.4251374,0
+MWA.US,D,20070131,000000,11.3552,11.6166,11.2711,11.4898,908335.2633203,0
+MWA.US,D,20070201,000000,11.6166,12.0312,11.5324,11.9095,1485165.1856923,0
+MWA.US,D,20070202,000000,11.6977,12.532,11.6244,12.4172,2577200.371778,0
+MWA.US,D,20070205,000000,12.443,12.6092,12.3509,12.5409,677483.26208122,0
+MWA.US,D,20070206,000000,12.5409,12.8666,12.5162,12.6923,696867.26451367,0
+MWA.US,D,20070207,000000,12.7408,12.8102,12.532,12.7775,529923.36449208,0
+MWA.US,D,20070208,000000,12.7775,12.9002,12.7013,12.8478,491860.59985119,0
+MWA.US,D,20070209,000000,12.827,12.9002,12.7101,12.8022,663954.37010465,0
+MWA.US,D,20070212,000000,12.8576,13.0753,12.818,12.9794,604709.13942277,0
+MWA.US,D,20070213,000000,13.0269,13.0605,12.7101,12.7775,527455.023708,0
+MWA.US,D,20070214,000000,12.7408,12.8666,12.5914,12.6923,438840.27607504,0
+MWA.US,D,20070215,000000,12.6587,12.8358,12.6587,12.6923,269270.41711042,0
+MWA.US,D,20070216,000000,12.6923,12.8102,12.532,12.7587,414318.5278845,0
+MWA.US,D,20070220,000000,12.7013,13.3545,12.5914,13.2367,645765.6387109,0
+MWA.US,D,20070221,000000,13.3624,13.6603,13.2436,13.4198,869557.15472726,0
+MWA.US,D,20070222,000000,13.4515,13.5267,13.0922,13.304,441601.62497512,0
+MWA.US,D,20070223,000000,13.304,13.3881,13.1347,13.2604,594189.13768564,0
+MWA.US,D,20070226,000000,13.211,13.3376,13.1021,13.1347,563761.76039853,0
+MWA.US,D,20070227,000000,13.1347,13.1347,12.2401,12.532,876740.90543327,0
+MWA.US,D,20070228,000000,12.5488,12.7201,12.2005,12.4518,758977.91249544,0
+MWA.US,D,20070301,000000,12.2737,12.6439,12.0312,12.5082,697484.60230289,0
+MWA.US,D,20070302,000000,12.4271,12.6003,12.4271,12.532,706919.46363801,0
+MWA.US,D,20070305,000000,12.6171,12.6359,12.2311,12.2401,770346.62739614,0
+MWA.US,D,20070306,000000,12.5004,12.6507,12.3172,12.5587,547271.46570475,0
+MWA.US,D,20070307,000000,12.532,12.5587,12.2163,12.2233,590714.46557905,0
+MWA.US,D,20070308,000000,12.2994,12.4271,12.0797,12.1351,431785.8530892,0
+MWA.US,D,20070309,000000,12.2163,12.435,12.1905,12.2826,345857.68676809,0
+MWA.US,D,20070312,000000,12.2073,12.3756,12.1421,12.2994,277408.97012545,0
+MWA.US,D,20070313,000000,12.2657,12.2994,12.0995,12.2073,475586.52493957,0
+MWA.US,D,20070314,000000,12.151,12.1599,11.6392,11.7699,1102562.2604325,0
+MWA.US,D,20070315,000000,11.7699,11.8501,11.665,11.7798,564265.93643261,0
+MWA.US,D,20070316,000000,11.7887,11.7887,11.5324,11.5413,1280524.2759884,0
+MWA.US,D,20070319,000000,11.665,11.8263,11.5898,11.7699,346939.79605165,0
+MWA.US,D,20070320,000000,11.7699,11.9095,11.7323,11.9095,350529.65065903,0
+MWA.US,D,20070321,000000,11.9332,12.1173,11.8778,12.0402,441482.40098309,0
+MWA.US,D,20070322,000000,12.0995,12.0995,11.8501,11.8599,207752.85797035,0
+MWA.US,D,20070323,000000,11.9095,11.9411,11.7798,11.8075,345378.77005435,0
+MWA.US,D,20070326,000000,11.8599,11.9005,11.7066,11.7699,271783.21429831,0
+MWA.US,D,20070327,000000,11.7541,11.8847,11.6571,11.6898,614895.71813134,0
+MWA.US,D,20070328,000000,11.6898,11.6898,11.4977,11.5413,473911.32681431,0
+MWA.US,D,20070329,000000,11.6571,11.665,11.4819,11.564,795241.20315498,0
+MWA.US,D,20070330,000000,11.6166,11.6314,11.3305,11.5413,1036142.3724,0
+MWA.US,D,20070402,000000,11.5413,11.5413,11.2315,11.3305,572282.23433717,0
+MWA.US,D,20070403,000000,11.3899,11.4651,11.28,11.4393,694713.14967468,0
+MWA.US,D,20070404,000000,11.4571,11.7383,11.4483,11.5482,538416.55836475,0
+MWA.US,D,20070405,000000,11.5977,11.7383,11.573,11.7383,278363.77243448,0
+MWA.US,D,20070409,000000,11.7887,11.9976,11.7383,11.7699,790813.74948497,0
+MWA.US,D,20070410,000000,11.7798,11.949,11.6898,11.9263,600292.79985372,0
+MWA.US,D,20070411,000000,11.9728,12.0154,11.7383,11.8847,528365.36961322,0
+MWA.US,D,20070412,000000,11.8599,12.0658,11.6977,12.0312,560081.98261072,0
+MWA.US,D,20070413,000000,12.0797,12.2401,11.949,11.9629,402344.59966833,0
+MWA.US,D,20070416,000000,12.048,12.1599,12.0154,12.1173,427839.33687856,0
+MWA.US,D,20070417,000000,12.1727,12.1727,12.0797,12.1599,369076.05402885,0
+MWA.US,D,20070418,000000,12.1599,12.1599,11.949,11.9629,369076.05402885,0
+MWA.US,D,20070419,000000,12.0312,12.1173,11.8778,12.0242,426281.3419997,0
+MWA.US,D,20070420,000000,12.4766,12.4855,12.0312,12.1658,443877.99492457,0
+MWA.US,D,20070423,000000,12.2401,12.3172,12.1262,12.2579,627456.67295231,0
+MWA.US,D,20070424,000000,12.2994,12.3073,11.9263,12.0402,495453.48557701,0
+MWA.US,D,20070425,000000,12.1262,12.2401,12.1173,12.1658,374106.70026869,0
+MWA.US,D,20070426,000000,12.2005,12.3509,12.151,12.342,327904.37223996,0
+MWA.US,D,20070427,000000,12.342,12.342,12.0728,12.2499,489117.43766176,0
+MWA.US,D,20070430,000000,12.342,12.4934,11.9728,12.0312,610341.96785962,0
+MWA.US,D,20070501,000000,12.1173,12.2401,11.7452,12.1658,910011.47181836,0
+MWA.US,D,20070502,000000,12.4172,13.1091,12.3251,12.9447,1852086.1145094,0
+MWA.US,D,20070503,000000,12.9625,13.296,12.8478,13.1585,1255870.1689593,0
+MWA.US,D,20070504,000000,13.1585,13.2872,13.0675,13.2436,1094308.5249167,0
+MWA.US,D,20070507,000000,13.2436,13.2436,13.1169,13.1932,413357.66333858,0
+MWA.US,D,20070508,000000,13.1763,13.1763,12.6854,13.0357,753713.87013562,0
+MWA.US,D,20070509,000000,13.0041,13.1427,12.9269,13.1091,721400.12680517,0
+MWA.US,D,20070510,000000,13.1021,13.1169,12.8102,12.827,843710.80777784,0
+MWA.US,D,20070511,000000,13.0189,13.2436,12.9526,13.1674,436454.7858617,0
+MWA.US,D,20070514,000000,13.1585,13.1862,12.9526,12.9794,449739.16761734,0
+MWA.US,D,20070515,000000,13.1169,13.2436,12.9625,13.0189,1267117.6391223,0
+MWA.US,D,20070516,000000,13.0853,13.3545,12.917,13.3545,980495.07930797,0
+MWA.US,D,20070517,000000,13.3693,13.6762,13.296,13.5623,1006466.7124863,0
+MWA.US,D,20070518,000000,13.6296,13.6603,13.2684,13.597,564865.08751118,0
+MWA.US,D,20070521,000000,13.6376,13.7712,13.6296,13.7216,403181.18835815,0
+MWA.US,D,20070522,000000,13.7801,13.8127,13.5791,13.7712,677362.01734356,0
+MWA.US,D,20070523,000000,13.9037,13.9037,13.4445,13.4951,612854.7650475,0
+MWA.US,D,20070524,000000,13.5346,13.7454,13.3693,13.5129,485163.84884143,0
+MWA.US,D,20070525,000000,13.8959,13.8959,12.7686,13.5435,425010.29299996,0
+MWA.US,D,20070529,000000,13.5524,13.6692,13.4603,13.6603,304931.52557294,0
+MWA.US,D,20070530,000000,13.597,13.8216,13.4951,13.5881,329584.62222928,0
+MWA.US,D,20070531,000000,13.6296,13.7622,13.5039,13.7038,464936.18510946,0
+MWA.US,D,20070601,000000,13.8038,13.8038,13.403,13.4861,698543.47301174,0
+MWA.US,D,20070604,000000,13.4515,13.4951,13.304,13.4515,680592.17922923,0
+MWA.US,D,20070605,000000,13.4109,13.4951,13.2872,13.4861,597296.03408803,0
+MWA.US,D,20070606,000000,13.4515,13.4515,13.2772,13.3456,425922.65965081,0
+MWA.US,D,20070607,000000,13.3693,13.4357,13.202,13.211,867525.29499874,0
+MWA.US,D,20070608,000000,13.2367,13.6444,13.2278,13.5623,618002.61453373,0
+MWA.US,D,20070611,000000,13.5712,14.081,13.5623,14.072,881645.25507138,0
+MWA.US,D,20070612,000000,14.0384,14.1898,13.6376,13.8038,746174.46819916,0
+MWA.US,D,20070613,000000,13.8038,13.8721,13.4445,13.4773,1043806.0501925,0
+MWA.US,D,20070614,000000,13.7949,13.8216,13.5712,13.6207,835449.99965234,0
+MWA.US,D,20070615,000000,13.9523,14.1472,13.6514,13.9365,993900.70580126,0
+MWA.US,D,20070618,000000,13.979,14.0978,13.6049,13.6207,689805.76891813,0
+MWA.US,D,20070619,000000,13.5267,13.8038,13.5039,13.787,415870.46052647,0
+MWA.US,D,20070620,000000,13.8879,14.7876,13.787,13.9365,1438255.596694,0
+MWA.US,D,20070621,000000,13.8811,13.8811,13.5207,13.6762,836769.54654714,0
+MWA.US,D,20070622,000000,13.6762,16.1654,13.4267,16.1654,2867771.4685486,0
+MWA.US,D,20070625,000000,14.6629,15.041,14.1225,14.1562,1720541.6363916,0
+MWA.US,D,20070626,000000,14.2066,14.5708,14.1136,14.5708,675565.57448066,0
+MWA.US,D,20070627,000000,14.4145,14.749,13.9701,14.6995,1109629.818265,0
+MWA.US,D,20070628,000000,14.6995,14.7163,13.8553,14.1404,1225111.3893893,0
+MWA.US,D,20070629,000000,14.2126,14.4145,14.1136,14.2531,665871.04733239,0
+MWA.US,D,20070702,000000,14.2977,14.3303,13.6376,13.686,805653.09500102,0
+MWA.US,D,20070703,000000,13.8463,14.072,13.7038,13.979,287936.04447227,0
+MWA.US,D,20070705,000000,14.1225,14.2887,13.686,13.7216,910848.06050818,0
+MWA.US,D,20070706,000000,13.8879,14.2175,13.4357,13.4693,500720.55905526,0
+MWA.US,D,20070709,000000,13.5129,13.787,13.5129,13.7216,339158.91501271,0
+MWA.US,D,20070710,000000,13.7296,13.787,13.4951,13.5524,776332.075945,0
+MWA.US,D,20070711,000000,13.5435,13.6207,13.3782,13.5267,365371.01692071,0
+MWA.US,D,20070712,000000,13.6296,13.7118,13.4109,13.7118,524655.280641,0
+MWA.US,D,20070713,000000,13.7801,13.787,13.3693,13.4357,457755.4655219,0
+MWA.US,D,20070716,000000,13.3782,13.5129,13.1585,13.2684,729534.63832895,0
+MWA.US,D,20070717,000000,13.3298,13.3376,12.8834,13.0922,845983.13623604,0
+MWA.US,D,20070718,000000,13.3119,13.3298,12.9526,13.0269,647444.8783274,0
+MWA.US,D,20070719,000000,13.0269,13.3693,12.917,13.1932,557923.82628048,0
+MWA.US,D,20070720,000000,13.2872,13.4109,12.6686,12.9526,904983.85669698,0
+MWA.US,D,20070723,000000,13.202,13.304,12.7408,12.9526,714106.24546246,0
+MWA.US,D,20070724,000000,12.818,12.8666,12.2737,12.5746,770586.08575301,0
+MWA.US,D,20070725,000000,12.8666,12.9526,12.1599,12.7013,1038303.5598487,0
+MWA.US,D,20070726,000000,12.7013,12.7013,11.5324,11.6977,1149119.2293189,0
+MWA.US,D,20070727,000000,11.8689,12.2401,11.5413,11.9976,1216736.4091358,0
+MWA.US,D,20070730,000000,12.2163,12.2163,11.8689,12.0064,782197.29012902,0
+MWA.US,D,20070731,000000,12.1351,12.1658,11.6066,11.7323,642413.22171476,0
+MWA.US,D,20070801,000000,11.7383,11.7452,11.3394,11.6244,640261.1276214,0
+MWA.US,D,20070802,000000,11.7135,12.2826,11.6977,12.1262,1234088.5518397,0
+MWA.US,D,20070803,000000,11.9174,12.8666,11.3967,12.8666,2475356.8128942,0
+MWA.US,D,20070806,000000,12.5746,12.5746,11.3711,12.1084,1582944.0147463,0
+MWA.US,D,20070807,000000,12.2994,12.2994,11.6828,12.0797,1482775.6539878,0
+MWA.US,D,20070808,000000,12.2005,12.4766,11.9332,12.2401,1179158.6234455,0
+MWA.US,D,20070809,000000,12.3836,13.0357,12.2401,13.0357,1016402.7187371,0
+MWA.US,D,20070810,000000,12.2826,13.6118,12.0154,12.1905,2157022.6919464,0
+MWA.US,D,20070813,000000,12.4083,12.5004,11.949,12.2737,624706.43815319,0
+MWA.US,D,20070814,000000,12.2737,12.3984,11.7541,11.7541,643855.02372003,0
+MWA.US,D,20070815,000000,11.7887,12.0402,11.28,11.3631,873028.79571542,0
+MWA.US,D,20070816,000000,11.28,11.7323,11.1404,11.7323,1081383.8358828,0
+MWA.US,D,20070817,000000,12.5241,12.5241,11.4819,11.564,1065466.4225744,0
+MWA.US,D,20070820,000000,11.564,11.6977,10.9534,11.0553,1002520.1962757,0
+MWA.US,D,20070821,000000,11.0296,11.2889,10.9059,10.9306,480494.91606893,0
+MWA.US,D,20070822,000000,11.0137,11.573,11.0137,11.3037,786380.23357808,0
+MWA.US,D,20070823,000000,11.3967,11.4819,11.2136,11.2216,669099.18847244,0
+MWA.US,D,20070824,000000,11.2642,11.2642,10.6683,10.9613,1188734.9369746,0
+MWA.US,D,20070827,000000,10.9385,10.9534,10.7356,10.8554,776089.58646969,0
+MWA.US,D,20070828,000000,10.7624,10.89,10.2635,10.5129,479659.33775193,0
+MWA.US,D,20070829,000000,10.8633,10.8633,10.323,10.6505,419341.09114182,0
+MWA.US,D,20070830,000000,10.5377,10.6139,10.1437,10.1853,627813.33455558,0
+MWA.US,D,20070831,000000,10.5377,10.5377,10.026,10.3298,675926.27757517,0
+MWA.US,D,20070904,000000,10.2804,10.2883,9.92703,10.0339,606872.34761708,0
+MWA.US,D,20070905,000000,9.99535,10.2804,9.90229,10.0676,438369.44234381,0
+MWA.US,D,20070906,000000,10.2715,10.6782,10.026,10.5377,590952.9135631,0
+MWA.US,D,20070907,000000,10.409,10.409,10.1279,10.2269,501795.59572913,0
+MWA.US,D,20070910,000000,10.2021,10.4427,10.1943,10.3061,519748.91025727,0
+MWA.US,D,20070911,000000,10.4002,10.606,10.1943,10.2972,427360.42016482,0
+MWA.US,D,20070912,000000,10.2804,10.314,9.68455,9.833,600292.79985372,0
+MWA.US,D,20070913,000000,9.90229,9.92703,9.69345,9.89239,676881.0798842,0
+MWA.US,D,20070914,000000,9.81519,10.1943,9.73601,10.1943,464936.18510946,0
+MWA.US,D,20070917,000000,10.1437,10.1437,9.85775,9.85775,567376.87432625,0
+MWA.US,D,20070918,000000,9.89239,10.5466,9.85775,10.4793,643855.02372003,0
+MWA.US,D,20070919,000000,10.606,10.7287,10.2715,10.5041,507061.65883458,0
+MWA.US,D,20070920,000000,10.5297,10.5891,10.1615,10.314,466970.06558362,0
+MWA.US,D,20070921,000000,11.1335,11.1404,10.2021,10.4615,942322.18403038,0
+MWA.US,D,20070924,000000,10.4704,10.9534,10.1765,10.9534,394093.89527097,0
+MWA.US,D,20070925,000000,10.7624,10.7624,10.2021,10.323,499764.74637342,0
+MWA.US,D,20070926,000000,10.417,10.6139,10.2972,10.4002,888946.20902378,0
+MWA.US,D,20070927,000000,10.4704,10.4704,10.218,10.3298,889423.10499189,0
+MWA.US,D,20070928,000000,10.3358,10.417,10.2972,10.3516,396965.37480775,0
+MWA.US,D,20071001,000000,10.5723,10.9059,10.323,10.796,500955.97592088,0
+MWA.US,D,20071002,000000,10.8633,10.8633,10.606,10.7624,342864.96249366,0
+MWA.US,D,20071003,000000,10.9385,10.9385,10.5891,10.804,422813.74250279,0
+MWA.US,D,20071004,000000,10.7702,10.896,10.7356,10.8376,252751.83197786,0
+MWA.US,D,20071005,000000,10.8376,11.1682,10.7872,11.1682,2281007.5606715,0
+MWA.US,D,20071008,000000,11.187,11.5808,11.0721,11.4393,468528.06046247,0
+MWA.US,D,20071009,000000,11.4225,11.564,11.1948,11.564,790813.74948497,0
+MWA.US,D,20071010,000000,11.5977,11.6166,11.2642,11.4977,311873.79717645,0
+MWA.US,D,20071011,000000,11.5413,11.6977,11.3631,11.573,487556.41166447,0
+MWA.US,D,20071012,000000,11.665,11.8333,11.4067,11.8333,545835.72593636,0
+MWA.US,D,20071015,000000,11.7977,11.8501,10.8296,10.9455,1273940.6867338,0
+MWA.US,D,20071016,000000,10.8128,10.9455,10.3298,10.3606,1386316.3718286,0
+MWA.US,D,20071017,000000,10.6426,10.6505,10.2021,10.4427,734804.74292564,0
+MWA.US,D,20071018,000000,10.4526,10.4526,10.1437,10.3061,386908.12381934,0
+MWA.US,D,20071019,000000,10.5297,10.5297,9.63308,9.72017,596217.96629572,0
+MWA.US,D,20071022,000000,9.64891,9.68455,9.19275,9.3611,1129495.7685296,0
+MWA.US,D,20071023,000000,9.448,9.5925,9.26727,9.47472,1185742.2127001,0
+MWA.US,D,20071024,000000,9.47472,9.55983,9.30201,9.33318,673410.44926885,0
+MWA.US,D,20071025,000000,9.37684,9.47472,9.24065,9.31181,632604.52243854,0
+MWA.US,D,20071026,000000,9.44008,9.48462,9.24065,9.3611,630447.37648111,0
+MWA.US,D,20071029,000000,9.77956,9.90229,9.56875,9.66673,354117.48452078,0
+MWA.US,D,20071030,000000,9.61625,9.81519,9.51727,9.77956,462184.93993753,0
+MWA.US,D,20071031,000000,9.89239,9.94484,9.36802,9.81519,734682.48781518,0
+MWA.US,D,20071101,000000,9.63308,9.78648,9.23105,9.43315,891455.97509322,0
+MWA.US,D,20071102,000000,9.43315,9.87556,8.705,8.72243,1408691.0777898,0
+MWA.US,D,20071105,000000,8.63146,9.06487,8.63146,8.75786,698082.74300865,0
+MWA.US,D,20071106,000000,7.89639,8.4067,7.89639,8.31415,1671291.0135836,0
+MWA.US,D,20071107,000000,8.214,8.214,7.50356,7.67074,1429010.6854478,0
+MWA.US,D,20071108,000000,7.62886,7.97161,7.62886,7.92154,473596.09049641,0
+MWA.US,D,20071109,000000,7.80454,7.93825,7.52871,7.82107,552342.52685714,0
+MWA.US,D,20071112,000000,7.76268,8.14709,7.65411,8.03862,610733.99251137,0
+MWA.US,D,20071113,000000,8.09721,8.61444,8.09721,8.56427,504740.83248132,0
+MWA.US,D,20071114,000000,8.60475,8.73093,8.28902,8.34731,506465.53887445,0
+MWA.US,D,20071115,000000,8.31415,8.39789,8.23874,8.32247,476903.04071592,0
+MWA.US,D,20071116,000000,8.29724,8.35633,8.07207,8.22251,441612.73907606,0
+MWA.US,D,20071119,000000,8.14709,8.28061,7.93825,8.01348,412910.06818208,0
+MWA.US,D,20071120,000000,8.06326,8.214,7.94667,8.214,535644.09536372,0
+MWA.US,D,20071121,000000,8.14709,8.38967,7.99675,8.29724,383319.27958478,0
+MWA.US,D,20071123,000000,8.34731,8.43253,8.13016,8.36493,230616.58437348,0
+MWA.US,D,20071126,000000,8.38967,8.84931,8.03862,8.03862,473315.20685418,0
+MWA.US,D,20071127,000000,8.08028,8.13878,7.88798,8.09721,522147.53531719,0
+MWA.US,D,20071128,000000,8.20558,8.76508,8.14709,8.75786,543218.86034866,0
+MWA.US,D,20071129,000000,8.71352,8.99608,8.50755,8.90948,363695.81879545,0
+MWA.US,D,20071130,000000,9.01341,9.13959,8.72243,8.74866,612376.85870658,0
+MWA.US,D,20071203,000000,8.62336,8.79102,8.53309,8.64819,829708.0509516,0
+MWA.US,D,20071204,000000,8.54902,8.68789,8.37285,8.55724,457518.02791066,0
+MWA.US,D,20071205,000000,8.66274,8.8408,8.48291,8.71352,486360.13025295,0
+MWA.US,D,20071206,000000,8.71352,9.24956,8.58842,9.18413,508058.89680178,0
+MWA.US,D,20071207,000000,9.19275,9.23105,8.73994,8.87622,368243.5068303,0
+MWA.US,D,20071210,000000,8.87622,9.06487,8.76508,9.02181,419341.09114182,0
+MWA.US,D,20071211,000000,9.07249,9.2931,8.73093,8.80675,512093.31544722,0
+MWA.US,D,20071212,000000,9.03132,9.11416,8.37285,8.59693,435467.65162263,0
+MWA.US,D,20071213,000000,8.4738,8.53982,8.29724,8.53309,545000.14761936,0
+MWA.US,D,20071214,000000,8.54902,8.54902,7.98853,7.99675,452969.329503,0
+MWA.US,D,20071217,000000,7.92955,8.13878,7.87125,7.87986,440891.33288703,0
+MWA.US,D,20071218,000000,7.98853,8.18885,7.60393,8.17204,705842.40621851,0
+MWA.US,D,20071219,000000,8.13016,8.13016,7.82968,7.94667,491627.2037312,0
+MWA.US,D,20071220,000000,8.01348,8.05534,7.62886,7.81286,750244.24989308,0
+MWA.US,D,20071221,000000,8.43253,8.88345,8.15551,8.88345,1584246.3853033,0
+MWA.US,D,20071224,000000,8.78181,9.10545,8.63869,9.0039,361622.53378157,0
+MWA.US,D,20071226,000000,8.90127,9.04765,8.29724,8.43253,590239.59035656,0
+MWA.US,D,20071227,000000,8.44045,8.84931,8.42362,8.49994,818337.31530527,0
+MWA.US,D,20071228,000000,8.4738,8.63869,8.23043,8.27269,953294.83278808,0
+MWA.US,D,20071231,000000,8.214,8.44936,7.77099,7.95518,768860.36898707,0
+MWA.US,D,20080102,000000,7.95518,8.02179,7.84621,7.86294,519390.22790838,0
+MWA.US,D,20080103,000000,7.92154,7.95518,7.63718,7.7125,579542.77337703,0
+MWA.US,D,20080104,000000,7.68746,7.68746,7.26128,7.52059,495777.81525023,0
+MWA.US,D,20080107,000000,7.53722,7.63718,7.21952,7.26128,582306.14302273,0
+MWA.US,D,20080108,000000,7.27801,7.77099,7.01949,7.09422,537813.36579492,0
+MWA.US,D,20080109,000000,7.06096,7.14439,6.85163,7.02741,721878.03314609,0
+MWA.US,D,20080110,000000,6.91864,7.41182,6.68456,7.07759,763774.15224247,0
+MWA.US,D,20080111,000000,7.01028,7.0855,6.78512,6.79334,587843.99641508,0
+MWA.US,D,20080114,000000,6.85163,6.97723,6.80976,6.87697,420431.28340789,0
+MWA.US,D,20080115,000000,6.97723,6.97723,6.52611,6.55946,499578.83777569,0
+MWA.US,D,20080116,000000,6.55946,6.60974,6.40902,6.53432,638227.24714725,0
+MWA.US,D,20080117,000000,6.5845,6.5845,6.24195,6.2668,582295.02892177,0
+MWA.US,D,20080118,000000,6.30044,6.48414,6.11645,6.21692,730493.48212923,0
+MWA.US,D,20080122,000000,5.96602,6.43426,5.54855,6.19167,644454.17479861,0
+MWA.US,D,20080123,000000,6.03321,6.79334,5.97442,6.70159,656032.03687176,0
+MWA.US,D,20080124,000000,6.75157,6.75157,6.30846,6.30846,528327.98581911,0
+MWA.US,D,20080125,000000,6.40902,6.71822,6.40902,6.5176,431310.97786672,0
+MWA.US,D,20080128,000000,6.49265,6.74325,6.40902,6.62637,434060.20229303,0
+MWA.US,D,20080129,000000,6.67644,6.79334,6.53432,6.74325,385530.98567415,0
+MWA.US,D,20080130,000000,6.7099,6.86005,6.62637,6.64299,556320.36462501,0
+MWA.US,D,20080131,000000,6.55134,7.20299,6.55134,7.09422,883442.7083071,0
+MWA.US,D,20080201,000000,7.13628,7.49525,7.01028,7.32838,550024.73162231,0
+MWA.US,D,20080204,000000,7.31987,7.52059,7.24465,7.27801,531714.75549092,0
+MWA.US,D,20080205,000000,7.23633,7.32838,6.65962,6.65962,536878.77094217,0
+MWA.US,D,20080206,000000,6.75157,7.31126,6.68456,6.94387,479167.28619162,0
+MWA.US,D,20080207,000000,6.90181,7.43676,6.88518,7.35323,384357.94283735,0
+MWA.US,D,20080208,000000,7.35323,7.59581,7.15271,7.26969,875017.20941294,0
+MWA.US,D,20080211,000000,7.28652,7.31987,6.98554,7.00246,471317.69980132,0
+MWA.US,D,20080212,000000,7.0855,7.31987,7.03582,7.07759,506943.44521537,0
+MWA.US,D,20080213,000000,7.15271,7.40301,7.15271,7.36985,460935.10876688,0
+MWA.US,D,20080214,000000,7.40301,7.42014,7.10282,7.18606,303288.65937773,0
+MWA.US,D,20080215,000000,7.11925,7.26128,6.89369,6.93556,399042.70131289,0
+MWA.US,D,20080219,000000,7.04394,7.10282,6.86845,7.02741,283629.83553992,0
+MWA.US,D,20080220,000000,6.98554,7.17784,6.85163,7.16944,206020.0685947,0
+MWA.US,D,20080221,000000,7.23633,7.37807,6.86005,6.89369,241261.87233951,0
+MWA.US,D,20080222,000000,6.89369,6.89369,6.61805,6.76018,281606.05879391,0
+MWA.US,D,20080225,000000,6.75157,6.91864,6.68456,6.91864,396363.19261074,0
+MWA.US,D,20080226,000000,6.86005,7.22783,6.79334,7.01028,389853.36057152,0
+MWA.US,D,20080227,000000,6.95229,7.13628,6.8353,7.11925,478342.82197556,0
+MWA.US,D,20080228,000000,7.07759,7.09422,6.69317,6.85163,247010.89364994,0
+MWA.US,D,20080229,000000,6.76018,7.01028,6.71822,6.73504,703806.50499874,0
+MWA.US,D,20080303,000000,6.71822,6.8353,6.63458,6.7099,509034.9169399,0
+MWA.US,D,20080304,000000,6.62637,6.91062,6.54273,6.89369,420236.28145483,0
+MWA.US,D,20080305,000000,6.84372,6.85163,6.66813,6.67644,318935.29277199,0
+MWA.US,D,20080306,000000,6.65141,6.68456,6.2088,6.21692,407676.33700668,0
+MWA.US,D,20080307,000000,6.15813,6.57609,6.10814,6.47592,478163.98598753,0
+MWA.US,D,20080310,000000,6.50918,6.65962,6.3336,6.3923,305529.6662787,0
+MWA.US,D,20080311,000000,6.5845,6.7099,6.3336,6.68456,438493.71819991,0
+MWA.US,D,20080312,000000,6.69317,6.87697,6.57609,6.61805,446510.01610448,0
+MWA.US,D,20080313,000000,6.56777,6.77671,6.09162,6.68456,1342316.6565339,0
+MWA.US,D,20080314,000000,6.75157,6.75157,6.1417,6.17475,435379.74918783,0
+MWA.US,D,20080317,000000,6.16683,6.50077,5.99125,6.15011,511641.67879946,0
+MWA.US,D,20080318,000000,6.40051,6.69317,6.21692,6.69317,617764.16654968,0
+MWA.US,D,20080319,000000,6.68456,6.76018,6.5176,6.5176,436445.69250637,0
+MWA.US,D,20080320,000000,7.72101,7.72101,6.61805,6.97723,2606810.3574588,0
+MWA.US,D,20080324,000000,6.99405,7.04394,6.72643,6.90181,654979.2283998,0
+MWA.US,D,20080325,000000,6.91864,6.97723,6.78512,6.84372,283989.52826163,0
+MWA.US,D,20080326,000000,6.85163,7.14439,6.76018,7.12737,565366.23242682,0
+MWA.US,D,20080327,000000,7.15271,7.21952,7.01028,7.01949,416903.06154215,0
+MWA.US,D,20080328,000000,7.02741,7.13628,6.8353,6.86005,380768.08822997,0
+MWA.US,D,20080331,000000,6.84372,6.97723,6.80184,6.8353,311756.59393006,0
+MWA.US,D,20080401,000000,6.96872,7.17784,6.85163,7.16944,385351.1393133,0
+MWA.US,D,20080402,000000,7.12737,7.16944,7.00246,7.06947,274855.75802502,0
+MWA.US,D,20080403,000000,7.01949,7.10282,6.84372,6.92694,247250.35200681,0
+MWA.US,D,20080404,000000,6.91864,7.00246,6.81857,6.90181,230255.88127895,0
+MWA.US,D,20080407,000000,6.92694,7.01028,6.81857,6.97723,407734.93862988,0
+MWA.US,D,20080408,000000,6.93556,7.01028,6.90181,6.95229,142374.6643088,0
+MWA.US,D,20080409,000000,6.95229,7.01949,6.60974,6.63458,478759.09557485,0
+MWA.US,D,20080410,000000,6.62637,6.69317,6.49265,6.65141,424190.88064798,0
+MWA.US,D,20080411,000000,6.5845,6.8353,6.3923,6.44227,676452.68181116,0
+MWA.US,D,20080414,000000,6.50077,6.55946,6.3336,6.3336,290271.01604493,0
+MWA.US,D,20080415,000000,6.36735,6.62637,6.31727,6.57609,304036.33525992,0
+MWA.US,D,20080416,000000,6.63458,6.74325,6.54273,6.63458,384826.75582295,0
+MWA.US,D,20080417,000000,6.59282,6.69317,6.2668,6.31727,431779.79085232,0
+MWA.US,D,20080418,000000,6.459,6.55946,6.30044,6.43426,347144.90173285,0
+MWA.US,D,20080421,000000,6.3923,6.5845,6.30846,6.48414,420985.97808266,0
+MWA.US,D,20080422,000000,6.46762,6.64299,6.31727,6.5845,719611.76692477,0
+MWA.US,D,20080423,000000,6.60113,6.63458,6.48414,6.60113,412916.13041897,0
+MWA.US,D,20080424,000000,6.59282,6.69317,6.43426,6.61805,337534.23552813,0
+MWA.US,D,20080425,000000,6.63458,6.71822,6.35894,6.60974,435817.2406162,0
+MWA.US,D,20080428,000000,6.56777,6.76018,6.5176,6.75157,396456.1469096,0
+MWA.US,D,20080429,000000,6.79334,6.88518,6.62637,6.62637,507307.17942833,0
+MWA.US,D,20080430,000000,6.54273,6.90181,6.37547,6.72643,456711.75040525,0
+MWA.US,D,20080501,000000,6.7099,7.32838,6.63458,7.29454,687769.86769836,0
+MWA.US,D,20080502,000000,7.34492,7.52059,7.16944,7.18606,563180.7960306,0
+MWA.US,D,20080505,000000,7.18606,7.34492,7.10282,7.24465,561458.1103831,0
+MWA.US,D,20080506,000000,7.19437,7.5871,7.16102,7.50356,489753.97253445,0
+MWA.US,D,20080507,000000,7.52871,7.68746,7.31987,7.36985,477655.76846219,0
+MWA.US,D,20080508,000000,7.40301,7.52059,7.28652,7.36173,281361.54857298,0
+MWA.US,D,20080509,000000,7.26969,7.68746,7.26969,7.56226,578330.32600049,0
+MWA.US,D,20080512,000000,7.53722,7.93825,7.52059,7.88798,422142.85495444,0
+MWA.US,D,20080513,000000,7.93825,8.07207,7.79584,8.02179,315510.12893326,0
+MWA.US,D,20080514,000000,8.04674,8.26398,7.78792,7.82107,375497.98363327,0
+MWA.US,D,20080515,000000,8.01348,8.01348,7.50356,7.54534,471165.13350645,0
+MWA.US,D,20080516,000000,7.55374,7.68746,7.21952,7.41182,601966.98760615,0
+MWA.US,D,20080519,000000,7.42014,7.70409,7.37807,7.54534,737081.1128751,0
+MWA.US,D,20080520,000000,7.52059,7.68746,7.43676,7.65411,453968.58821583,0
+MWA.US,D,20080521,000000,7.70409,7.97983,7.5871,7.78792,404869.52132999,0
+MWA.US,D,20080522,000000,7.80454,7.92955,7.62055,7.68746,365388.19325854,0
+MWA.US,D,20080523,000000,7.63718,7.97983,7.35323,7.97161,581894.92128752,0
+MWA.US,D,20080527,000000,8.05534,8.5805,8.04674,8.28902,1269324.2933476,0
+MWA.US,D,20080528,000000,8.30604,8.67244,8.30604,8.56427,837907.22633546,0
+MWA.US,D,20080529,000000,8.55724,8.79754,8.4738,8.62336,423408.85209011,0
+MWA.US,D,20080530,000000,8.64819,8.67957,8.41521,8.46648,587701.53384834,0
+MWA.US,D,20080602,000000,8.35633,8.53309,7.73735,8.13016,798452.16795718,0
+MWA.US,D,20080603,000000,8.18035,8.20558,7.87986,8.09721,533133.31892146,0
+MWA.US,D,20080604,000000,8.04674,8.52457,8.04674,8.35633,264454.98027993,0
+MWA.US,D,20080605,000000,8.3391,8.56427,8.27269,8.35633,323669.89977739,0
+MWA.US,D,20080606,000000,8.28902,8.35633,7.85473,8.02991,492885.11788437,0
+MWA.US,D,20080609,000000,8.10513,8.18885,7.72101,7.85473,344519.95316264,0
+MWA.US,D,20080610,000000,7.69587,7.93825,7.5871,7.7125,368348.58560294,0
+MWA.US,D,20080611,000000,7.67924,7.72101,7.38698,7.38698,307631.24173137,0
+MWA.US,D,20080612,000000,7.43676,7.77099,7.35323,7.37807,572126.63692385,0
+MWA.US,D,20080613,000000,7.462,7.97983,7.462,7.87125,902726.68383099,0
+MWA.US,D,20080616,000000,7.84621,7.93825,7.77099,7.81286,657644.59188256,0
+MWA.US,D,20080617,000000,7.82968,8.04674,7.53722,7.55374,517546.29752321,0
+MWA.US,D,20080618,000000,7.73735,8.15551,7.52059,7.55374,1543091.8798522,0
+MWA.US,D,20080619,000000,7.55374,7.78792,7.34492,7.41182,1550059.4107761,0
+MWA.US,D,20080620,000000,7.81286,7.81286,6.91062,7.11094,2587114.1498269,0
+MWA.US,D,20080623,000000,7.07759,7.22783,6.81857,6.93556,475812.84844985,0
+MWA.US,D,20080624,000000,6.89369,7.04394,6.69317,6.70159,619127.15947547,0
+MWA.US,D,20080625,000000,6.72643,7.39509,6.67644,7.36985,1132776.449056,0
+MWA.US,D,20080626,000000,7.28652,7.68746,6.86005,6.95229,634269.61683566,0
+MWA.US,D,20080627,000000,6.95229,8.05534,6.86005,7.26969,2154679.6373912,0
+MWA.US,D,20080630,000000,7.22783,7.26969,6.74325,6.74325,865550.01614779,0
+MWA.US,D,20080701,000000,6.81857,7.07759,6.5176,6.87697,853923.65617957,0
+MWA.US,D,20080702,000000,6.85163,6.93556,6.30846,6.37547,745982.49736454,0
+MWA.US,D,20080703,000000,6.37547,6.82689,6.23354,6.34222,369636.8109405,0
+MWA.US,D,20080707,000000,6.3923,6.61805,5.94939,6.06618,654727.64556916,0
+MWA.US,D,20080708,000000,6.09162,6.67644,6.09162,6.66813,660976.80142242,0
+MWA.US,D,20080709,000000,6.62637,6.64299,6.29193,6.34222,688655.96465605,0
+MWA.US,D,20080710,000000,6.3336,6.92694,6.16683,6.67644,1155266.337518,0
+MWA.US,D,20080711,000000,6.60113,7.41182,6.50918,7.41182,1820195.7173879,0
+MWA.US,D,20080714,000000,7.48684,7.48684,6.89369,7.16102,611857.5270803,0
+MWA.US,D,20080715,000000,7.16102,7.16102,6.57609,6.8353,931737.51843317,0
+MWA.US,D,20080716,000000,6.85163,6.93556,6.64299,6.8353,932585.22122394,0
+MWA.US,D,20080717,000000,6.85163,7.14439,6.80976,7.11094,662059.9210788,0
+MWA.US,D,20080718,000000,7.15271,7.15271,6.84372,6.98554,729598.29181621,0
+MWA.US,D,20080721,000000,7.02741,7.18606,6.90181,7.07759,378504.85312709,0
+MWA.US,D,20080722,000000,7.05205,7.57898,6.98554,7.56226,867128.21848292,0
+MWA.US,D,20080723,000000,7.47863,7.88798,7.42844,7.49525,490699.68148815,0
+MWA.US,D,20080724,000000,7.52871,7.57067,7.22783,7.25286,354949.02134652,0
+MWA.US,D,20080725,000000,7.36985,7.67074,7.24465,7.55374,438410.86762918,0
+MWA.US,D,20080728,000000,7.54534,7.60393,7.19437,7.25286,285998.14941543,0
+MWA.US,D,20080729,000000,7.30334,7.72943,7.30334,7.66222,546318.68414136,0
+MWA.US,D,20080730,000000,7.68746,7.93825,7.66222,7.80454,473717.33523406,0
+MWA.US,D,20080731,000000,7.70409,7.86294,7.5871,7.60393,403186.24022222,0
+MWA.US,D,20080801,000000,7.63718,7.72943,7.39509,7.66222,286257.81522858,0
+MWA.US,D,20080804,000000,7.64599,7.68746,7.2112,7.35323,458638.53136115,0
+MWA.US,D,20080805,000000,7.60393,8.13878,7.60393,8.00486,1127752.8754258,0
+MWA.US,D,20080806,000000,9.06487,9.19275,8.30604,8.36493,1345779.2041667,0
+MWA.US,D,20080807,000000,8.25576,8.96986,8.24765,8.77349,865481.31079645,0
+MWA.US,D,20080808,000000,8.76508,9.06487,8.22251,8.87622,1000468.1290909,0
+MWA.US,D,20080811,000000,8.15551,9.85775,8.14709,9.61625,1205296.9681382,0
+MWA.US,D,20080812,000000,9.60735,9.68455,9.19275,9.45592,708437.04360432,0
+MWA.US,D,20080813,000000,9.46581,9.56875,9.06487,9.40841,746621.05298286,0
+MWA.US,D,20080814,000000,9.3611,9.97854,9.3611,9.78648,849689.183717,0
+MWA.US,D,20080815,000000,9.86666,10.1853,9.04765,9.67564,767234.67912969,0
+MWA.US,D,20080818,000000,9.67564,9.86666,9.49254,9.56875,275517.55221805,0
+MWA.US,D,20080819,000000,9.37684,9.47472,9.17513,9.23105,650863.97992925,0
+MWA.US,D,20080820,000000,9.14919,9.58458,9.13959,9.47472,517636.22070365,0
+MWA.US,D,20080821,000000,9.37684,9.38475,8.99608,9.20828,384776.23718225,0
+MWA.US,D,20080822,000000,9.28479,9.54104,9.20828,9.45592,554248.08998394,0
+MWA.US,D,20080825,000000,9.42326,9.47472,8.89187,8.91859,497225.67949239,0
+MWA.US,D,20080826,000000,8.96986,9.03132,8.79754,8.84931,367737.31005059,0
+MWA.US,D,20080827,000000,8.82318,8.97757,8.63146,8.71352,635706.36697686,0
+MWA.US,D,20080828,000000,8.55724,9.36802,8.55724,9.2931,469695.04106239,0
+MWA.US,D,20080829,000000,9.23105,9.23105,9.03132,9.0819,325017.73711097,0
+MWA.US,D,20080902,000000,9.28479,9.60735,8.83169,9.04765,367439.25007053,0
+MWA.US,D,20080903,000000,9.01341,9.5925,9.01341,9.39267,500612.44916419,0
+MWA.US,D,20080904,000000,9.27598,9.36802,8.79754,8.94373,586740.66930243,0
+MWA.US,D,20080905,000000,8.90127,9.02181,8.71352,8.90948,698986.01630418,0
+MWA.US,D,20080908,000000,9.12287,9.3611,8.96076,9.10545,968043.24475088,0
+MWA.US,D,20080909,000000,9.14919,9.2159,8.56427,8.57268,779080.28999849,0
+MWA.US,D,20080910,000000,8.696,8.94373,8.55724,8.74866,673132.59674507,0
+MWA.US,D,20080911,000000,8.58842,8.73994,8.48291,8.63146,609513.46215231,0
+MWA.US,D,20080912,000000,8.56427,8.60475,8.43253,8.53309,385930.0829356,0
+MWA.US,D,20080915,000000,8.35633,8.44936,8.15551,8.3391,553667.12561601,0
+MWA.US,D,20080916,000000,8.18035,9.04012,8.18035,9.04012,1139608.5900227,0
+MWA.US,D,20080917,000000,8.90948,9.0039,8.33108,8.87622,1072592.5820301,0
+MWA.US,D,20080918,000000,9.15682,9.3611,8.13878,8.77349,1853073.2487485,0
+MWA.US,D,20080919,000000,9.50837,10.6228,8.8408,10.4248,3469752.6013741,0
+MWA.US,D,20080922,000000,10.2269,10.409,9.7459,9.80133,670855.2164228,0
+MWA.US,D,20080923,000000,9.77065,10.026,9.46581,9.60735,609121.43750057,0
+MWA.US,D,20080924,000000,9.60735,9.75382,9.07249,9.12287,475497.61213195,0
+MWA.US,D,20080925,000000,9.09901,9.66673,8.94373,9.40841,574063.52160787,0
+MWA.US,D,20080926,000000,9.17513,9.40148,8.52457,8.98243,1114297.7406646,0
+MWA.US,D,20080929,000000,8.82318,8.91859,6.75157,7.50356,1893917.5697456,0
+MWA.US,D,20080930,000000,7.56226,7.62055,7.11925,7.50356,1309971.5916462,0
+MWA.US,D,20081001,000000,7.44507,7.57898,6.90181,7.26969,798494.60361536,0
+MWA.US,D,20081002,000000,7.21952,7.31126,6.64299,6.67644,604057.44895788,0
+MWA.US,D,20081003,000000,6.76829,7.31126,6.55946,6.56777,876563.07981804,0
+MWA.US,D,20081006,000000,6.5176,6.55946,6.04133,6.44227,851561.40454094,0
+MWA.US,D,20081007,000000,6.42564,6.47592,5.8323,6.02461,828029.82170791,0
+MWA.US,D,20081008,000000,5.72402,6.34222,5.49807,5.84111,1061018.7614481,0
+MWA.US,D,20081009,000000,5.88278,6.18356,5.28122,5.58161,1335681.5382657,0
+MWA.US,D,20081010,000000,5.22262,6.59282,4.98846,6.13298,1341882.1962239,0
+MWA.US,D,20081013,000000,6.42564,7.18606,6.1417,7.18606,912033.22781875,0
+MWA.US,D,20081014,000000,7.26969,7.47041,6.38398,6.60974,692564.08669976,0
+MWA.US,D,20081015,000000,6.74325,6.74325,5.69067,5.69067,648298.64335505,0
+MWA.US,D,20081016,000000,5.73224,6.69317,5.25588,6.54273,968865.68822131,0
+MWA.US,D,20081017,000000,6.21692,6.65962,5.97442,6.04965,1499759.0106146,0
+MWA.US,D,20081020,000000,6.13298,6.21692,5.66553,6.15011,662613.60538075,0
+MWA.US,D,20081021,000000,5.78242,6.28411,5.7656,6.0163,481096.08789313,0
+MWA.US,D,20081022,000000,5.8323,6.0831,5.55676,5.63188,412056.30315443,0
+MWA.US,D,20081023,000000,5.71542,6.03321,5.35604,5.74877,581691.83635195,0
+MWA.US,D,20081024,000000,5.22262,5.50678,5.12237,5.18888,571424.42781827,0
+MWA.US,D,20081027,000000,5.10554,5.33971,4.77982,4.77982,476008.86077573,0
+MWA.US,D,20081028,000000,4.91353,5.53983,4.55396,5.48144,967985.65350051,0
+MWA.US,D,20081029,000000,5.55676,6.1417,5.36485,5.72402,777781.96093278,0
+MWA.US,D,20081030,000000,5.73224,6.09982,4.81328,5.36485,2600452.0813416,0
+MWA.US,D,20081031,000000,5.32289,5.87407,5.13038,5.84902,2341567.2863841,0
+MWA.US,D,20081103,000000,5.81548,6.09162,5.60674,5.74877,731243.17875706,0
+MWA.US,D,20081104,000000,5.78242,5.90782,5.45611,5.81548,787158.2206447,0
+MWA.US,D,20081105,000000,6.0831,6.0831,4.99667,5.19759,1236269.9467447,0
+MWA.US,D,20081106,000000,5.65702,5.65702,5.06398,5.16403,777651.62283981,0
+MWA.US,D,20081107,000000,5.23935,5.49807,5.11375,5.39781,533332.36236579,0
+MWA.US,D,20081110,000000,5.58161,5.63188,5.18096,5.27251,434158.20845597,0
+MWA.US,D,20081111,000000,5.21382,5.28903,4.98034,5.05516,759369.93714719,0
+MWA.US,D,20081112,000000,4.98034,5.022,4.5122,4.54555,865663.17790293,0
+MWA.US,D,20081113,000000,4.5793,5.18888,4.08621,5.18888,1258902.2977734,0
+MWA.US,D,20081114,000000,5.04685,5.22262,4.52882,4.52882,823105.26461352,0
+MWA.US,D,20081117,000000,4.54555,4.65452,4.19459,4.27832,511326.44248157,0
+MWA.US,D,20081118,000000,4.21161,4.41164,3.86897,4.20291,1167801.0226458,0
+MWA.US,D,20081119,000000,4.19459,4.28663,3.55127,3.5679,1118448.3521837,0
+MWA.US,D,20081120,000000,3.40924,3.73526,3.22515,3.25899,1093702.3012284,0
+MWA.US,D,20081121,000000,3.34273,3.58461,2.84103,3.51801,1011151.8112238,0
+MWA.US,D,20081124,000000,3.59313,4.27832,3.36747,4.27832,1251973.1610165,0
+MWA.US,D,20081125,000000,4.36987,4.43708,3.92736,4.42846,1254747.6447632,0
+MWA.US,D,20081126,000000,4.24467,5.13038,4.17806,5.08852,1241461.2422619,0
+MWA.US,D,20081128,000000,5.00548,5.16403,4.89651,5.14721,762244.4478024,0
+MWA.US,D,20081201,000000,4.95481,4.95481,4.26952,4.32831,827511.50045443,0
+MWA.US,D,20081202,000000,4.47874,4.67956,4.27832,4.58751,820134.76854099,0
+MWA.US,D,20081203,000000,4.43708,4.8882,4.30316,4.83811,658419.54783073,0
+MWA.US,D,20081204,000000,4.73786,5.00548,4.48755,4.72123,719696.63824113,0
+MWA.US,D,20081205,000000,4.6376,4.70441,4.19459,4.54555,1469745.8861811,0
+MWA.US,D,20081208,000000,5.09722,5.52341,4.84613,5.43106,1708518.1999074,0
+MWA.US,D,20081209,000000,5.30626,5.33101,5.10554,5.22262,1520638.3648115,0
+MWA.US,D,20081210,000000,5.28122,5.53153,5.13038,5.29755,1351386.7732832,0
+MWA.US,D,20081211,000000,5.13038,5.32289,4.80476,4.85504,1019767.260207,0
+MWA.US,D,20081212,000000,4.68768,5.18888,4.67956,5.18888,740375.93862086,0
+MWA.US,D,20081215,000000,5.22262,5.25588,4.6376,4.84613,621409.59166181,0
+MWA.US,D,20081216,000000,4.92976,5.25588,4.83811,5.18888,1727263.6467216,0
+MWA.US,D,20081217,000000,5.18096,5.43997,5.04685,5.39781,1325838.4863139,0
+MWA.US,D,20081218,000000,5.38128,5.66553,5.25588,5.47302,1289072.029993,0
+MWA.US,D,20081219,000000,5.59031,5.84111,5.25588,5.2645,1940629.1256726,0
+MWA.US,D,20081222,000000,5.28122,5.38128,5.05516,5.37277,1208342.2317989,0
+MWA.US,D,20081223,000000,5.43106,5.5149,5.08852,5.14721,1022296.2233598,0
+MWA.US,D,20081224,000000,5.27251,5.27251,4.96361,5.11375,364147.45544322,0
+MWA.US,D,20081226,000000,5.15562,5.41463,5.139,5.38128,574043.3141516,0
+MWA.US,D,20081229,000000,5.33971,5.84111,5.33971,5.81548,860921.49828784,0
+MWA.US,D,20081230,000000,5.80756,6.47592,5.65702,6.47592,1617346.1986829,0
+MWA.US,D,20081231,000000,6.5845,7.14439,6.459,7.01949,1309815.9942328,0
+MWA.US,D,20090102,000000,7.01949,7.07759,6.76829,6.88518,1191898.4142546,0
+MWA.US,D,20090105,000000,6.87697,6.92694,6.5845,6.82689,985105.41045727,0
+MWA.US,D,20090106,000000,6.91062,6.93556,6.55134,6.76018,1227293.794667,0
+MWA.US,D,20090107,000000,6.5845,6.71822,6.22522,6.28411,828053.06028262,0
+MWA.US,D,20090108,000000,6.22522,6.46762,6.10814,6.42564,493562.06766961,0
+MWA.US,D,20090109,000000,6.43426,6.5845,6.07489,6.27541,938028.09957179,0
+MWA.US,D,20090112,000000,6.27541,6.3923,5.86625,5.89901,852332.31899786,0
+MWA.US,D,20090113,000000,5.85744,6.12497,5.79914,6.09162,682711.94139255,0
+MWA.US,D,20090114,000000,5.86625,5.96602,5.66553,5.8323,823813.53595598,0
+MWA.US,D,20090115,000000,5.8323,5.91613,5.38128,5.81548,632613.61579387,0
+MWA.US,D,20090116,000000,5.88278,6.07489,5.60674,5.99937,582409.20104974,0
+MWA.US,D,20090120,000000,5.74877,6.00808,5.25588,5.33971,1077295.8674782,0
+MWA.US,D,20090121,000000,5.43106,6.09982,5.42295,6.02461,859187.69853939,0
+MWA.US,D,20090122,000000,5.85744,6.04133,5.59862,5.90782,891094.26162588,0
+MWA.US,D,20090123,000000,5.55676,5.94939,5.55676,5.78242,621604.59361487,0
+MWA.US,D,20090126,000000,5.78242,6.04133,5.59862,5.85744,671000.71010798,0
+MWA.US,D,20090127,000000,5.87407,6.09162,5.78242,5.89901,672548.60125869,0
+MWA.US,D,20090128,000000,5.93266,6.53432,5.93266,6.48414,1121251.1263691,0
+MWA.US,D,20090129,000000,6.38398,6.42564,5.79043,5.79914,647245.83488309,0
+MWA.US,D,20090130,000000,5.94939,6.05816,5.60674,5.65702,812770.16110132,0
+MWA.US,D,20090202,000000,5.54855,5.94939,5.23084,5.8909,907429.96927915,0
+MWA.US,D,20090203,000000,5.94098,5.94098,5.45611,5.56508,935551.67580521,0
+MWA.US,D,20090204,000000,5.58161,5.58161,3.52632,3.52632,3984148.5564641,0
+MWA.US,D,20090205,000000,3.76019,3.84373,2.55727,2.89962,8694985.5310406,0
+MWA.US,D,20090206,000000,2.9496,3.16715,2.89141,3.08312,4434116.0683373,0
+MWA.US,D,20090209,000000,3.075,3.37579,3.05828,3.27532,2374256.8884013,0
+MWA.US,D,20090210,000000,3.25078,3.49257,3.15022,3.15854,2907902.4663394,0
+MWA.US,D,20090211,000000,3.15854,3.27532,2.88269,2.89141,1596133.4214574,0
+MWA.US,D,20090212,000000,2.94119,2.94119,2.55727,2.79075,2040230.6672826,0
+MWA.US,D,20090213,000000,2.78244,2.90774,2.56559,2.60706,1100456.6434886,0
+MWA.US,D,20090217,000000,2.58182,2.66555,2.25609,2.3231,1516809.0518473,0
+MWA.US,D,20090218,000000,2.36478,2.36478,2.08873,2.17277,1888395.8823183,0
+MWA.US,D,20090219,000000,2.28124,2.48186,2.22245,2.3231,1304117.4915631,0
+MWA.US,D,20090220,000000,2.26441,2.30618,2.03064,2.17277,1275416.8414147,0
+MWA.US,D,20090223,000000,2.20602,2.28955,2.05538,2.05538,1373602.8507126,0
+MWA.US,D,20090224,000000,2.15594,2.24768,2.06389,2.16435,2713779.5376269,0
+MWA.US,D,20090225,000000,2.18068,2.18068,1.84675,1.91365,1701049.524068,0
+MWA.US,D,20090226,000000,1.9469,2.03885,1.79647,1.81349,1518973.2704144,0
+MWA.US,D,20090227,000000,1.76321,1.85506,1.6295,1.79647,2975244.8247509,0
+MWA.US,D,20090302,000000,1.74628,1.76321,1.4455,1.45432,1928244.986094,0
+MWA.US,D,20090303,000000,1.5039,1.53746,1.23687,1.30348,2299405.4392377,0
+MWA.US,D,20090304,000000,1.37038,1.64603,1.34515,1.46203,3195520.2433753,0
+MWA.US,D,20090305,000000,1.51231,1.53746,1.30348,1.32862,1900258.669525,0
+MWA.US,D,20090306,000000,1.35356,1.65424,1.28666,1.65424,2782110.0406504,0
+MWA.US,D,20090309,000000,1.62108,1.82972,1.57061,1.69571,2417097.7060786,0
+MWA.US,D,20090310,000000,1.7546,1.98016,1.72946,1.95532,2104082.1876226,0
+MWA.US,D,20090311,000000,1.98016,2.05538,1.81349,1.82972,1916370.0744136,0
+MWA.US,D,20090312,000000,1.86347,2.15594,1.78796,2.13901,1885047.5068135,0
+MWA.US,D,20090313,000000,2.14733,2.21463,1.88871,2.17277,1334710.5699917,0
+MWA.US,D,20090316,000000,2.28955,2.28955,2.03064,2.0724,1358060.2857183,0
+MWA.US,D,20090317,000000,2.0724,2.49829,1.98016,2.49829,1797118.8023211,0
+MWA.US,D,20090318,000000,2.42327,2.47305,2.20602,2.39812,2203176.52208,0
+MWA.US,D,20090319,000000,2.45662,2.45662,2.18939,2.23928,1217536.6244043,0
+MWA.US,D,20090320,000000,2.22245,2.22245,1.96363,1.99688,2843236.5855115,0
+MWA.US,D,20090323,000000,2.08072,2.26441,2.06389,2.26441,2989618.3883998,0
+MWA.US,D,20090324,000000,2.18068,2.26441,2.12228,2.13901,1919691.1698525,0
+MWA.US,D,20090325,000000,2.18068,2.28955,2.01371,2.26441,4201924.3127471,0
+MWA.US,D,20090326,000000,2.30618,2.60706,2.27272,2.60706,2356966.378439,0
+MWA.US,D,20090327,000000,2.60706,3.08312,2.60706,2.85796,5378728.7675366,0
+MWA.US,D,20090330,000000,2.74918,2.81628,2.25609,2.67387,9938676.6661025,0
+MWA.US,D,20090331,000000,2.63199,2.84103,2.51511,2.75749,3879691.1631109,0
+MWA.US,D,20090401,000000,2.68228,2.84954,2.54847,2.77422,1883423.8377017,0
+MWA.US,D,20090402,000000,2.89141,3.26731,2.84103,3.19208,2304301.7058932,0
+MWA.US,D,20090403,000000,3.19208,3.20881,2.93308,3.19208,1251657.9246986,0
+MWA.US,D,20090406,000000,3.13349,3.18368,2.94119,3.14181,1313717.0436668,0
+MWA.US,D,20090407,000000,3.06669,3.075,2.80758,2.84103,1485108.6048147,0
+MWA.US,D,20090408,000000,2.88269,3.04155,2.84103,3.04155,1251772.0968266,0
+MWA.US,D,20090409,000000,3.14181,3.33382,3.075,3.33382,1282875.4135261,0
+MWA.US,D,20090413,000000,3.25899,3.45941,3.19208,3.40924,1084307.8548058,0
+MWA.US,D,20090414,000000,3.3257,3.34273,3.04155,3.075,1929005.7968228,0
+MWA.US,D,20090415,000000,3.00819,3.18368,3.00819,3.12499,1425694.641873,0
+MWA.US,D,20090416,000000,3.16715,3.3257,3.00819,3.25078,1423519.3092049,0
+MWA.US,D,20090417,000000,3.25899,3.25899,2.98306,3.10024,1783613.1489192,0
+MWA.US,D,20090420,000000,3.05828,3.19208,2.79075,2.93308,1469644.8488998,0
+MWA.US,D,20090421,000000,2.90774,3.16715,2.83232,3.10856,1048709.3894578,0
+MWA.US,D,20090422,000000,3.04155,3.31738,2.98306,3.2002,1468671.8598801,0
+MWA.US,D,20090423,000000,3.21693,3.27532,2.96643,3.13349,1223591.7886773,0
+MWA.US,D,20090424,000000,3.17507,3.43438,3.13349,3.35045,1449155.498609,0
+MWA.US,D,20090427,000000,3.25078,3.31738,3.10856,3.18368,852380.81689292,0
+MWA.US,D,20090428,000000,3.11677,3.25078,3.09183,3.14181,869194.43088711,0
+MWA.US,D,20090429,000000,3.21693,3.43438,3.21693,3.35906,1507065.0164311,0
+MWA.US,D,20090430,000000,3.41735,3.66004,3.40924,3.50138,1950640.9098844,0
+MWA.US,D,20090501,000000,3.50138,4.00287,3.47614,3.90212,1602663.460953,0
+MWA.US,D,20090504,000000,3.93578,4.14432,3.93578,4.13629,1622490.0066779,0
+MWA.US,D,20090505,000000,4.12789,4.26209,4.10254,4.17806,2186843.8455452,0
+MWA.US,D,20090506,000000,4.17806,4.32019,3.44278,3.92736,3592432.0684239,0
+MWA.US,D,20090507,000000,3.99417,4.11977,3.44278,3.52632,1901119.5071623,0
+MWA.US,D,20090508,000000,3.55127,3.71031,3.46763,3.63489,1143625.8323304,0
+MWA.US,D,20090511,000000,3.53444,3.63489,3.46763,3.49257,488764.81754976,0
+MWA.US,D,20090512,000000,3.51801,3.55127,3.22515,3.40092,996790.37204869,0
+MWA.US,D,20090513,000000,3.33382,3.33382,3.02472,3.05828,901662.76125807,0
+MWA.US,D,20090514,000000,3.06669,3.16715,2.84103,3.04987,1009006.7897401,0
+MWA.US,D,20090515,000000,3.05828,3.10024,2.88269,2.92447,681851.1037552,0
+MWA.US,D,20090518,000000,2.99988,3.23386,2.94119,3.20881,1263341.8759172,0
+MWA.US,D,20090519,000000,3.20881,3.34273,3.13349,3.18368,1185505.7854617,0
+MWA.US,D,20090520,000000,3.23386,3.35045,3.18368,3.29225,1305387.5301901,0
+MWA.US,D,20090521,000000,3.22515,3.22515,3.00819,3.04987,934508.97106138,0
+MWA.US,D,20090522,000000,3.075,3.12499,2.99127,2.99127,482868.28180851,0
+MWA.US,D,20090526,000000,2.98306,3.19208,2.98306,3.11677,827737.82396472,0
+MWA.US,D,20090527,000000,3.09183,3.20881,2.95821,2.96643,574509.09601876,0
+MWA.US,D,20090528,000000,3.02472,3.08312,2.92447,2.96643,641946.42947479,0
+MWA.US,D,20090529,000000,2.97455,3.075,2.94119,3.01661,597150.54040285,0
+MWA.US,D,20090601,000000,3.10856,3.30908,2.99988,3.28404,1512331.0795366,0
+MWA.US,D,20090602,000000,3.25078,3.48456,3.25078,3.39261,1323959.1928802,0
+MWA.US,D,20090603,000000,3.34273,3.45941,3.16715,3.26731,866636.16692261,0
+MWA.US,D,20090604,000000,3.30908,3.41735,3.17507,3.39261,643087.14038156,0
+MWA.US,D,20090605,000000,3.43438,3.50138,3.26731,3.34273,510227.15686016,0
+MWA.US,D,20090608,000000,3.29225,3.36747,3.18368,3.25899,491145.25589903,0
+MWA.US,D,20090609,000000,3.384,3.52632,3.29225,3.33382,1863273.9726764,0
+MWA.US,D,20090610,000000,3.39261,3.51801,3.30908,3.41735,1116969.1663842,0
+MWA.US,D,20090611,000000,3.44278,3.68498,3.40924,3.60174,1965367.0936453,0
+MWA.US,D,20090612,000000,3.63489,3.63489,3.49257,3.59313,994265.45038704,0
+MWA.US,D,20090615,000000,3.55978,3.5765,3.35045,3.41735,999878.07136761,0
+MWA.US,D,20090616,000000,3.42616,3.60976,3.37579,3.43438,1023073.2000537,0
+MWA.US,D,20090617,000000,3.4509,3.69329,3.35045,3.53444,1355031.1880225,0
+MWA.US,D,20090618,000000,3.50949,3.53444,3.24197,3.31738,1032865.7333649,0
+MWA.US,D,20090619,000000,3.40092,3.40092,3.09183,3.2002,3660407.9305897,0
+MWA.US,D,20090622,000000,3.25899,3.27532,2.97455,2.97455,936979.33259108,0
+MWA.US,D,20090623,000000,3.00819,3.08312,2.85796,2.9496,889915.15655219,0
+MWA.US,D,20090624,000000,2.99988,3.075,2.91655,2.97455,1450020.3777376,0
+MWA.US,D,20090625,000000,2.92447,3.2002,2.92447,3.2002,1159071.4015347,0
+MWA.US,D,20090626,000000,3.17507,3.30067,2.86607,3.25899,3020993.4953862,0
+MWA.US,D,20090629,000000,3.26731,3.27532,2.99127,3.25078,2100949.021527,0
+MWA.US,D,20090630,000000,3.24197,3.25899,3.10024,3.12499,775677.35436166,0
+MWA.US,D,20090701,000000,3.11677,3.15854,2.99127,3.00819,1525886.2412062,0
+MWA.US,D,20090702,000000,3.03334,3.03334,2.75749,2.75749,761009.77222395,0
+MWA.US,D,20090706,000000,2.84103,2.94119,2.29777,2.46533,2532006.3958175,0
+MWA.US,D,20090707,000000,2.47305,2.47305,2.25609,2.26441,2387404.8698271,0
+MWA.US,D,20090708,000000,2.25609,2.29777,2.10566,2.22245,1692285.5502813,0
+MWA.US,D,20090709,000000,2.28124,2.40634,2.23126,2.36478,2039653.744406,0
+MWA.US,D,20090710,000000,2.33963,2.44009,2.33142,2.42327,468389.63938698,0
+MWA.US,D,20090713,000000,2.43148,2.5736,2.31459,2.54847,845355.69471868,0
+MWA.US,D,20090714,000000,2.55727,2.61518,2.50709,2.61518,448257.96107233,0
+MWA.US,D,20090715,000000,2.63199,3.04987,2.55727,3.00819,1876315.8649567,0
+MWA.US,D,20090716,000000,2.99127,3.12499,2.8242,3.09183,918447.07444065,0
+MWA.US,D,20090717,000000,3.09183,3.09183,2.94119,2.99127,826432.42228931,0
+MWA.US,D,20090720,000000,3.02472,3.13349,2.89141,3.13349,559110.00396386,0
+MWA.US,D,20090721,000000,3.15854,3.15854,2.94119,3.00819,618439.09558928,0
+MWA.US,D,20090722,000000,2.99127,3.09183,2.95821,3.05828,287777.41594051,0
+MWA.US,D,20090723,000000,3.06669,3.28404,2.99988,3.28404,1121674.472578,0
+MWA.US,D,20090724,000000,3.24197,3.384,3.13349,3.384,703332.64014908,0
+MWA.US,D,20090727,000000,3.384,3.42616,3.28404,3.35906,515136.55836234,0
+MWA.US,D,20090728,000000,3.31738,3.39261,3.24197,3.30908,533562.72736733,0
+MWA.US,D,20090729,000000,3.25078,3.30908,3.10856,3.18368,818569.70105244,0
+MWA.US,D,20090730,000000,3.24197,3.42616,3.22515,3.27532,884425.80105491,0
+MWA.US,D,20090731,000000,3.25078,3.34273,3.22515,3.22515,788140.3030197,0
+MWA.US,D,20090803,000000,3.26731,3.46763,3.11677,3.13349,1437197.7363579,0
+MWA.US,D,20090804,000000,3.04987,3.64311,2.92447,3.60976,2501719.4603514,0
+MWA.US,D,20090805,000000,3.63489,3.63489,3.25899,3.34273,1322398.1668829,0
+MWA.US,D,20090806,000000,3.40924,3.40924,3.25899,3.26731,789476.01587952,0
+MWA.US,D,20090807,000000,3.33382,3.384,3.27532,3.27532,1251926.6838671,0
+MWA.US,D,20090810,000000,3.27532,3.37579,3.26731,3.3257,879049.60731276,0
+MWA.US,D,20090811,000000,3.28404,3.33382,3.17507,3.2002,725433.5350778,0
+MWA.US,D,20090812,000000,3.19208,3.34273,3.19208,3.23386,606640.97224273,0
+MWA.US,D,20090813,000000,3.27532,3.33382,3.19208,3.28404,967595.64959438,0
+MWA.US,D,20090814,000000,3.28404,3.3257,3.13349,3.29225,1292331.4926903,0
+MWA.US,D,20090817,000000,3.17507,3.18368,2.94119,3.02472,1112359.8456078,0
+MWA.US,D,20090818,000000,3.05828,3.19208,3.05828,3.11677,731744.32367269,0
+MWA.US,D,20090819,000000,3.04155,3.20881,3.00819,3.11677,631242.53988556,0
+MWA.US,D,20090820,000000,3.23386,3.5765,3.20881,3.50138,4103021.9491242,0
+MWA.US,D,20090821,000000,3.55978,3.98586,3.47614,3.96071,4019205.4619839,0
+MWA.US,D,20090824,000000,3.96071,4.0779,3.80206,3.84373,1518370.0778445,0
+MWA.US,D,20090825,000000,3.87709,4.0779,3.87709,4.0108,1366328.1664535,0
+MWA.US,D,20090826,000000,3.98586,4.21161,3.96923,4.06929,1679380.0583308,0
+MWA.US,D,20090827,000000,4.0779,4.10254,3.86036,3.96923,960095.65219766,0
+MWA.US,D,20090828,000000,4.0108,4.11126,3.93578,3.9525,635548.74881791,0
+MWA.US,D,20090831,000000,3.90212,3.96071,3.80206,3.84373,864898.3256829,0
+MWA.US,D,20090901,000000,3.80206,4.02742,3.74317,3.81879,1280102.950525,0
+MWA.US,D,20090902,000000,3.78514,3.87709,3.72694,3.76019,1442227.3722249,0
+MWA.US,D,20090903,000000,3.80206,3.81879,3.72694,3.76019,580722.88882352,0
+MWA.US,D,20090904,000000,3.76019,3.80206,3.69329,3.76851,726944.0424344,0
+MWA.US,D,20090908,000000,3.96923,3.96923,3.71803,3.77692,1234538.1677418,0
+MWA.US,D,20090909,000000,3.77692,4.0779,3.75189,4.0779,2106455.5533621,0
+MWA.US,D,20090910,000000,4.06929,4.11977,3.96071,4.06048,1477544.9539307,0
+MWA.US,D,20090911,000000,4.13629,4.18618,4.04435,4.15302,1066025.1587404,0
+MWA.US,D,20090914,000000,3.78514,4.06929,3.75189,3.98586,1360552.8754498,0
+MWA.US,D,20090915,000000,3.96071,4.0108,3.76851,3.80206,1447931.9371316,0
+MWA.US,D,20090916,000000,3.82681,4.24467,3.82681,4.11977,2368082.5001362,0
+MWA.US,D,20090917,000000,4.11126,4.41164,4.02742,4.13629,3075467.7456414,0
+MWA.US,D,20090918,000000,4.33701,4.73786,4.29515,4.66253,37122855.227135,0
+MWA.US,D,20090921,000000,4.61256,4.85504,4.42846,4.66253,8370701.3245924,0
+MWA.US,D,20090922,000000,4.72934,4.72934,4.56238,4.60414,3990214.834838,0
+MWA.US,D,20090923,000000,4.62928,4.80476,4.5122,4.66253,4147312.6517892,0
+MWA.US,D,20090924,000000,4.70441,4.78803,4.41164,4.47874,4496628.8446989,0
+MWA.US,D,20090925,000000,4.54555,4.55396,4.32831,4.3956,2153534.8849932,0
+MWA.US,D,20090928,000000,4.42045,4.58751,4.21161,4.54555,3969597.1671999,0
+MWA.US,D,20090929,000000,4.60414,4.77982,4.52882,4.55396,5976650.2223963,0
+MWA.US,D,20090930,000000,4.55396,4.74597,4.35344,4.5793,7724371.8978514,0
+MWA.US,D,20091001,000000,4.62077,4.6376,4.29515,4.33701,5847682.1949536,0
+MWA.US,D,20091002,000000,4.30316,4.30316,4.05296,4.14432,4072250.0347076,0
+MWA.US,D,20091005,000000,4.21161,4.32019,4.14432,4.19459,4871531.7187448,0
+MWA.US,D,20091006,000000,4.30316,4.45331,4.30316,4.44568,3249693.4025319,0
+MWA.US,D,20091007,000000,4.40372,4.45331,4.21973,4.26952,2796709.9278095,0
+MWA.US,D,20091008,000000,4.34493,4.42846,4.24467,4.28663,2448523.3317057,0
+MWA.US,D,20091009,000000,4.29515,4.56238,4.24467,4.56238,2130090.1942221,0
+MWA.US,D,20091012,000000,4.58751,4.65452,4.40372,4.41164,1710817.8084317,0
+MWA.US,D,20091013,000000,4.3867,4.45331,4.26952,4.36196,1286830.0127192,0
+MWA.US,D,20091014,000000,4.46221,4.62077,4.41164,4.59573,3377483.3352737,0
+MWA.US,D,20091015,000000,4.52882,4.62928,4.44568,4.59573,1293736.9212742,0
+MWA.US,D,20091016,000000,4.78803,4.80476,4.40372,4.45331,2927349.1118862,0
+MWA.US,D,20091019,000000,4.5122,4.66253,4.47874,4.59573,1877059.4993476,0
+MWA.US,D,20091020,000000,4.5793,4.73786,4.46221,4.70441,3626253.2879925,0
+MWA.US,D,20091021,000000,4.68768,4.83811,4.64562,4.66253,3068202.1547375,0
+MWA.US,D,20091022,000000,4.64562,4.84613,4.61256,4.82109,2299025.5390597,0
+MWA.US,D,20091023,000000,4.77102,4.95481,4.49517,4.53713,2691134.0517516,0
+MWA.US,D,20091026,000000,4.55396,4.6376,4.25299,4.28663,2312079.5558138,0
+MWA.US,D,20091027,000000,4.28663,4.36987,4.12789,4.15302,4516249.2743698,0
+MWA.US,D,20091028,000000,4.12789,4.21973,3.60976,3.68498,4904697.2063574,0
+MWA.US,D,20091029,000000,3.81879,4.01901,3.76019,3.94399,2646637.2330325,0
+MWA.US,D,20091030,000000,3.89381,3.93578,3.65132,3.74317,3018467.5633518,0
+MWA.US,D,20091102,000000,3.71031,3.83541,3.55978,3.65132,2332426.4435378,0
+MWA.US,D,20091103,000000,3.65132,3.96071,3.65132,3.84373,4011133.5935746,0
+MWA.US,D,20091104,000000,3.98586,4.40372,3.88559,4.14432,6432687.0437619,0
+MWA.US,D,20091105,000000,4.21973,4.31178,4.09423,4.21973,2619934.089937,0
+MWA.US,D,20091106,000000,4.15302,4.25299,3.92736,4.06048,2122774.0846775,0
+MWA.US,D,20091109,000000,4.11126,4.21161,4.09423,4.16114,1098809.7358021,0
+MWA.US,D,20091110,000000,4.13629,4.17806,3.93578,4.04435,1178649.3955474,0
+MWA.US,D,20091111,000000,4.11977,4.15302,3.91054,3.94399,2442130.7029128,0
+MWA.US,D,20091112,000000,3.91895,3.9525,3.72694,3.75189,2643028.1813417,0
+MWA.US,D,20091113,000000,3.76019,3.83541,3.63489,3.79365,2044827.8635853,0
+MWA.US,D,20091116,000000,3.86036,4.09423,3.85204,3.92736,3311364.5383397,0
+MWA.US,D,20091117,000000,3.90212,3.96071,3.5679,3.65132,12935618.236657,0
+MWA.US,D,20091118,000000,3.66815,3.86897,3.63489,3.81879,3681583.324021,0
+MWA.US,D,20091119,000000,3.73526,3.80206,3.7017,3.71803,2106787.9660178,0
+MWA.US,D,20091120,000000,3.69329,3.89381,3.66815,3.87709,2703866.7699509,0
+MWA.US,D,20091123,000000,3.88559,4.11977,3.88559,4.0108,3224345.1693797,0
+MWA.US,D,20091124,000000,4.04435,4.25299,3.96071,4.16114,3507987.1293934,0
+MWA.US,D,20091125,000000,4.29515,4.50369,4.19459,4.34493,4451871.3497939,0
+MWA.US,D,20091127,000000,4.31178,4.3867,4.24467,4.28663,1494179.7319369,0
+MWA.US,D,20091130,000000,4.36196,4.37859,4.09423,4.21161,2118678.0332904,0
+MWA.US,D,20091201,000000,4.27832,4.33701,4.15302,4.21973,1597401.4393388,0
+MWA.US,D,20091202,000000,4.17806,4.33701,4.13629,4.32831,1406181.3117203,0
+MWA.US,D,20091203,000000,4.37859,4.42846,4.21973,4.21973,1360557.927314,0
+MWA.US,D,20091204,000000,4.36987,4.42045,4.19459,4.36987,1708082.7292247,0
+MWA.US,D,20091207,000000,4.34493,4.41164,4.27832,4.32831,878041.2552446,0
+MWA.US,D,20091208,000000,4.26209,4.33701,4.13629,4.16955,2026609.83138,0
+MWA.US,D,20091209,000000,4.22824,4.28663,4.14432,4.24467,989384.33932364,0
+MWA.US,D,20091210,000000,4.29515,4.33701,4.18618,4.21973,1439383.1727541,0
+MWA.US,D,20091211,000000,4.24467,4.32831,4.22824,4.30316,939580.03221377,0
+MWA.US,D,20091214,000000,4.33701,4.40372,4.23656,4.37859,1439694.3675808,0
+MWA.US,D,20091215,000000,4.36987,4.37859,4.25299,4.26952,1589935.7946177,0
+MWA.US,D,20091216,000000,4.33701,4.34493,4.24467,4.26952,1181095.5081295,0
+MWA.US,D,20091217,000000,4.20291,4.31178,4.20291,4.28663,1468495.0446376,0
+MWA.US,D,20091218,000000,4.31178,4.35344,4.10254,4.31178,4213109.1397957,0
+MWA.US,D,20091221,000000,4.3956,4.40372,4.23656,4.28663,1454593.3250929,0
+MWA.US,D,20091222,000000,4.28663,4.49517,4.26209,4.45331,2084447.6127323,0
+MWA.US,D,20091223,000000,4.42846,4.62928,4.3867,4.57069,1507483.310776,0
+MWA.US,D,20091224,000000,4.61256,4.7629,4.57069,4.67095,601660.84464358,0
+MWA.US,D,20091228,000000,4.7629,4.7629,4.42846,4.5122,1134115.1930342,0
+MWA.US,D,20091229,000000,4.54555,4.62928,4.47013,4.5208,845958.88728851,0
+MWA.US,D,20091230,000000,4.47013,4.48755,4.26952,4.34493,1609252.1020716,0
+MWA.US,D,20091231,000000,4.35344,4.3956,4.27832,4.34493,952976.56535174,0
+MWA.US,D,20100104,000000,4.37859,4.54555,4.37859,4.54555,1113878.4359469,0
+MWA.US,D,20100105,000000,4.50369,4.64562,4.42846,4.5122,880821.80122814,0
+MWA.US,D,20100106,000000,4.48755,4.66253,4.47013,4.5122,1861580.5878405,0
+MWA.US,D,20100107,000000,4.55396,4.74597,4.48755,4.74597,2022868.4208506,0
+MWA.US,D,20100108,000000,4.69599,4.79635,4.59573,4.77102,1141483.8419651,0
+MWA.US,D,20100111,000000,4.78803,4.84613,4.69599,4.80476,2080329.3331433,0
+MWA.US,D,20100112,000000,4.7629,4.7629,4.5793,4.65452,2069844.6944546,0
+MWA.US,D,20100113,000000,4.66253,4.67095,4.54555,4.64562,664226.16039155,0
+MWA.US,D,20100114,000000,4.64562,4.64562,4.5793,4.59573,808174.98554422,0
+MWA.US,D,20100115,000000,4.62077,4.62077,4.35344,4.3867,2394283.4879433,0
+MWA.US,D,20100119,000000,4.3867,4.61256,4.3867,4.55396,1579099.5461898,0
+MWA.US,D,20100120,000000,4.43708,4.50369,4.27832,4.30316,1862821.3256559,0
+MWA.US,D,20100121,000000,4.32019,4.33701,4.17806,4.17806,1705301.1728684,0
+MWA.US,D,20100122,000000,4.17806,4.28663,4.11126,4.14432,1963867.7003896,0
+MWA.US,D,20100125,000000,4.26209,4.32831,4.15302,4.16955,1299162.6232843,0
+MWA.US,D,20100126,000000,4.15302,4.21973,4.0108,4.0108,1239525.3679507,0
+MWA.US,D,20100127,000000,3.96923,4.06048,3.91054,4.01901,865643.98081947,0
+MWA.US,D,20100128,000000,4.08621,4.08621,3.85204,3.90212,2101088.4529753,0
+MWA.US,D,20100129,000000,3.91895,3.99417,3.53444,3.76851,2300844.2101245,0
+MWA.US,D,20100201,000000,3.81028,3.86036,3.76019,3.77692,1510119.3734472,0
+MWA.US,D,20100202,000000,3.80206,4.13629,3.80206,3.91054,2784626.8793295,0
+MWA.US,D,20100203,000000,3.89381,4.53713,3.87709,4.47013,5613453.5277709,0
+MWA.US,D,20100204,000000,4.3867,4.42846,4.17806,4.20291,2243349.955529,0
+MWA.US,D,20100205,000000,4.19459,4.24467,4.12789,4.20291,2310941.8760255,0
+MWA.US,D,20100208,000000,4.13629,4.30316,4.12789,4.13629,2017160.8248255,0
+MWA.US,D,20100209,000000,4.22824,4.27832,4.15302,4.27832,1999032.7158005,0
+MWA.US,D,20100210,000000,4.26209,4.26209,4.17806,4.22824,1463193.6184838,0
+MWA.US,D,20100211,000000,4.21161,4.33701,4.17806,4.32831,3476441.2694015,0
+MWA.US,D,20100212,000000,4.26952,4.42045,4.20291,4.3956,1300708.4936894,0
+MWA.US,D,20100216,000000,4.23656,4.28663,4.06048,4.15302,3227072.1656041,0
+MWA.US,D,20100217,000000,4.15302,4.24467,4.13629,4.17806,1042131.8624401,0
+MWA.US,D,20100218,000000,4.17806,4.19459,4.09423,4.19459,1045190.2609474,0
+MWA.US,D,20100219,000000,4.13629,4.21973,4.10254,4.18618,1198722.4722388,0
+MWA.US,D,20100222,000000,4.19459,4.22824,3.96923,3.97734,2793221.1104836,0
+MWA.US,D,20100223,000000,4.01901,4.01901,3.79365,3.82681,2462128.0016433,0
+MWA.US,D,20100224,000000,3.84373,3.91054,3.82681,3.90212,1288599.1755162,0
+MWA.US,D,20100225,000000,3.86036,3.93578,3.80206,3.89381,893266.56317552,0
+MWA.US,D,20100226,000000,3.89381,3.91054,3.79365,3.86897,1331200.5348366,0
+MWA.US,D,20100301,000000,3.92736,4.01901,3.78514,4.0108,1426257.4195303,0
+MWA.US,D,20100302,000000,4.02742,4.02742,3.90212,3.98586,1081219.1451142,0
+MWA.US,D,20100303,000000,3.99417,4.04435,3.86897,3.89381,1219236.0714771,0
+MWA.US,D,20100304,000000,3.90212,4.02742,3.82681,4.0108,2243271.1464494,0
+MWA.US,D,20100305,000000,4.08621,4.10254,4.00287,4.09423,1051062.5477411,0
+MWA.US,D,20100308,000000,4.09423,4.12789,4.00287,4.06929,1312634.9343833,0
+MWA.US,D,20100309,000000,4.03574,4.0779,4.0108,4.04435,979359.42026527,0
+MWA.US,D,20100310,000000,4.03574,4.08621,3.98586,4.00287,1177253.0603187,0
+MWA.US,D,20100311,000000,3.96923,4.05296,3.9525,4.05296,1431972.088165,0
+MWA.US,D,20100312,000000,3.86897,4.03574,3.76851,3.90212,2976040.9985282,0
+MWA.US,D,20100315,000000,3.87709,3.94399,3.87709,3.90212,936641.86807128,0
+MWA.US,D,20100316,000000,3.93578,3.97734,3.90212,3.97734,791285.59358901,0
+MWA.US,D,20100317,000000,4.00287,4.10254,3.93578,4.0779,1163839.3508429,0
+MWA.US,D,20100318,000000,4.04435,4.16114,4.02742,4.11126,1279048.1213075,0
+MWA.US,D,20100319,000000,4.13629,4.17806,3.97734,4.01901,1611314.2729845,0
+MWA.US,D,20100322,000000,3.96923,4.09423,3.96923,4.08621,1212485.7707082,0
+MWA.US,D,20100323,000000,4.0779,4.14432,4.02742,4.11126,1162179.3083098,0
+MWA.US,D,20100324,000000,4.09423,4.21973,4.0779,4.15302,1259504.4799704,0
+MWA.US,D,20100325,000000,4.18618,4.24467,4.09423,4.11977,1350998.7901227,0
+MWA.US,D,20100326,000000,4.13629,4.18618,3.94399,4.01901,1586326.7429268,0
+MWA.US,D,20100329,000000,4.0779,4.20291,4.06048,4.12789,1555820.5565603,0
+MWA.US,D,20100330,000000,4.11977,4.16955,4.05296,4.11977,2796710.9381824,0
+MWA.US,D,20100331,000000,4.09423,4.15302,3.98586,3.99417,1425452.1523976,0
+MWA.US,D,20100401,000000,4.03574,4.11126,4.0108,4.02742,918463.24040567,0
+MWA.US,D,20100405,000000,4.06048,4.19459,4.03574,4.19459,943943.8323965,0
+MWA.US,D,20100406,000000,4.20291,4.20291,4.13629,4.16955,1053863.3011809,0
+MWA.US,D,20100407,000000,4.15302,4.21161,4.09423,4.16114,1262637.646066,0
+MWA.US,D,20100408,000000,4.14432,4.21161,4.09423,4.12789,1803141.634664,0
+MWA.US,D,20100409,000000,4.13629,4.21161,4.09423,4.16955,1973492.5118137,0
+MWA.US,D,20100412,000000,4.14432,4.19459,4.09423,4.17806,1523940.2631669,0
+MWA.US,D,20100413,000000,4.17806,4.17806,3.96071,4.02742,2109895.872793,0
+MWA.US,D,20100414,000000,4.06048,4.20291,4.04435,4.19459,1737064.2630153,0
+MWA.US,D,20100415,000000,4.16955,4.19459,4.14432,4.14432,2323784.7248615,0
+MWA.US,D,20100416,000000,4.11126,4.32019,4.10254,4.28663,4410465.2615122,0
+MWA.US,D,20100419,000000,4.31178,4.47013,4.10254,4.31178,3698922.3318783,0
+MWA.US,D,20100420,000000,4.35344,4.47013,4.32019,4.47013,1642641.8924488,0
+MWA.US,D,20100421,000000,4.47013,4.5122,4.37859,4.42045,2142719.8543945,0
+MWA.US,D,20100422,000000,4.42045,4.6376,4.30316,4.61256,2498301.3691225,0
+MWA.US,D,20100423,000000,4.6376,4.98846,4.57069,4.93838,3072071.8826143,0
+MWA.US,D,20100426,000000,4.93838,5.00548,4.81328,4.82109,1691947.0753886,0
+MWA.US,D,20100427,000000,4.83,4.84613,4.6376,4.66253,1647460.3603977,0
+MWA.US,D,20100428,000000,4.71271,4.73786,4.61256,4.66253,1218174.1696498,0
+MWA.US,D,20100429,000000,4.72934,4.78803,4.59573,4.77982,2408438.8110644,0
+MWA.US,D,20100430,000000,4.82109,4.84613,4.66253,4.67956,1536710.3651603,0
+MWA.US,D,20100503,000000,4.71271,4.80476,4.65452,4.78803,814750.49181634,0
+MWA.US,D,20100504,000000,4.73786,4.73786,4.45331,4.46221,1745509.9693658,0
+MWA.US,D,20100505,000000,4.36987,4.42846,4.25299,4.32831,2599357.8475843,0
+MWA.US,D,20100506,000000,4.30316,4.41164,3.73526,4.06048,2649014.6402634,0
+MWA.US,D,20100507,000000,4.02742,4.12789,3.76851,3.81028,2855589.4035329,0
+MWA.US,D,20100510,000000,3.97734,4.21973,3.97734,4.10254,1939302.506168,0
+MWA.US,D,20100511,000000,4.04435,4.11977,3.96071,4.08621,2288658.1036175,0
+MWA.US,D,20100512,000000,4.12789,4.26209,4.11126,4.21973,1376651.1454919,0
+MWA.US,D,20100513,000000,4.21161,4.36196,4.17806,4.26209,1272200.8247484,0
+MWA.US,D,20100514,000000,4.20291,4.22824,4.02742,4.09423,1230627.0145797,0
+MWA.US,D,20100517,000000,4.11977,4.17806,3.91054,4.02742,979163.4079394,0
+MWA.US,D,20100518,000000,4.11977,4.15302,3.93578,3.96071,1479345.4382849,0
+MWA.US,D,20100519,000000,3.92736,3.92736,3.7017,3.75189,2349440.1113491,0
+MWA.US,D,20100520,000000,3.67657,3.73526,3.52632,3.53444,2490723.573019,0
+MWA.US,D,20100521,000000,3.45941,3.82681,3.40092,3.7017,2986006.3055905,0
+MWA.US,D,20100524,000000,3.7017,3.72694,3.51801,3.51801,1425078.3144565,0
+MWA.US,D,20100525,000000,3.41735,3.51801,3.34273,3.48456,1669533.9752604,0
+MWA.US,D,20100526,000000,3.51801,3.7017,3.51801,3.55978,1343078.4776355,0
+MWA.US,D,20100527,000000,3.68498,3.77692,3.62629,3.77692,875411.25481032,0
+MWA.US,D,20100528,000000,3.77692,3.78514,3.58461,3.61807,990083.51731078,0
+MWA.US,D,20100601,000000,3.5765,3.5765,3.33382,3.44278,2621858.8501472,0
+MWA.US,D,20100602,000000,3.42616,3.52632,3.37579,3.50949,2258181.2180625,0
+MWA.US,D,20100603,000000,3.47614,3.55978,3.4509,3.51801,1032638.3994818,0
+MWA.US,D,20100604,000000,3.41735,3.48456,3.24197,3.28404,3437128.6735899,0
+MWA.US,D,20100607,000000,3.31738,3.35906,2.97455,2.98306,2874917.8354605,0
+MWA.US,D,20100608,000000,3.01661,3.17507,2.78244,2.92447,3457726.1337717,0
+MWA.US,D,20100609,000000,2.95821,3.09183,2.92447,2.97455,1885713.3424978,0
+MWA.US,D,20100610,000000,3.04155,3.18368,3.00819,3.18368,1659182.7057832,0
+MWA.US,D,20100611,000000,3.10856,3.26731,3.10024,3.26731,1241458.2111435,0
+MWA.US,D,20100614,000000,3.30908,3.34273,3.26731,3.31738,1860039.7692995,0
+MWA.US,D,20100615,000000,3.31738,3.63489,3.31738,3.61807,2506760.2103194,0
+MWA.US,D,20100616,000000,3.5765,3.61807,3.49257,3.55127,1188556.1009865,0
+MWA.US,D,20100617,000000,3.60174,3.60976,3.47614,3.5679,1189484.6336024,0
+MWA.US,D,20100618,000000,3.58461,3.59313,3.44278,3.48456,1622337.4403829,0
+MWA.US,D,20100621,000000,3.55127,3.64311,3.51801,3.5765,1656064.6952799,0
+MWA.US,D,20100622,000000,3.58461,3.61807,3.40924,3.40924,1286065.1604992,0
+MWA.US,D,20100623,000000,3.40924,3.49257,3.34273,3.41735,2065252.5500159,0
+MWA.US,D,20100624,000000,3.36747,3.50138,3.34273,3.40924,1300008.3053295,0
+MWA.US,D,20100625,000000,3.42616,3.44278,3.26731,3.35045,6295110.6399457,0
+MWA.US,D,20100628,000000,3.35045,3.4509,3.30908,3.40092,1047848.5518205,0
+MWA.US,D,20100629,000000,3.31738,3.36747,3.12499,3.2002,3551558.446615,0
+MWA.US,D,20100630,000000,3.18872,3.26394,3.05442,3.09628,1119505.2021469,0
+MWA.US,D,20100701,000000,3.08312,3.26731,3.05828,3.25078,2634165.1910191,0
+MWA.US,D,20100702,000000,3.27532,3.31738,3.11677,3.17507,1398829.8391273,0
+MWA.US,D,20100706,000000,3.22515,3.29225,2.94119,3.00819,2048318.701657,0
+MWA.US,D,20100707,000000,3.01661,3.20881,3.00819,3.20881,1170809.9128852,0
+MWA.US,D,20100708,000000,3.25078,3.31738,3.20881,3.27532,1197593.8858058,0
+MWA.US,D,20100709,000000,3.25899,3.36747,3.18368,3.26731,1373314.8944608,0
+MWA.US,D,20100712,000000,3.24197,3.30067,3.11677,3.19208,1539417.1539285,0
+MWA.US,D,20100713,000000,3.26731,3.39261,3.18368,3.33382,1912092.1559201,0
+MWA.US,D,20100714,000000,3.30067,3.37579,3.2002,3.24197,833552.51950805,0
+MWA.US,D,20100715,000000,3.23386,3.25899,3.06669,3.15854,1024581.6866646,0
+MWA.US,D,20100716,000000,3.11677,3.11677,2.95821,3.00819,1882639.7883982,0
+MWA.US,D,20100719,000000,3.02472,3.08312,2.92447,3.04987,1125659.3829557,0
+MWA.US,D,20100720,000000,2.99988,3.16715,2.94119,3.16715,918167.20117123,0
+MWA.US,D,20100721,000000,3.20881,3.22515,3.08312,3.10856,1531586.7646216,0
+MWA.US,D,20100722,000000,3.18368,3.28404,3.14181,3.21693,1891410.8347947,0
+MWA.US,D,20100723,000000,3.21693,3.30908,3.18368,3.30908,1277317.3526774,0
+MWA.US,D,20100726,000000,3.30908,3.42616,3.29225,3.40924,1178692.8415783,0
+MWA.US,D,20100727,000000,3.44278,3.46763,3.26731,3.3257,922127.86260127,0
+MWA.US,D,20100728,000000,3.30067,3.35045,3.20881,3.22515,648947.30270151,0
+MWA.US,D,20100729,000000,3.25899,3.39261,3.14181,3.19208,1085087.8626181,0
+MWA.US,D,20100730,000000,3.12499,3.23386,3.12499,3.17507,1227383.7178474,0
+MWA.US,D,20100802,000000,3.25899,3.26731,3.19208,3.22515,2138410.6143436,0
+MWA.US,D,20100803,000000,3.2002,3.3257,3.17507,3.21693,1098165.1179469,0
+MWA.US,D,20100804,000000,3.26731,3.30067,2.78244,2.90774,6547175.4184102,0
+MWA.US,D,20100805,000000,2.87468,2.87468,2.60706,2.64031,9160420.84032,0
+MWA.US,D,20100806,000000,2.68228,2.68228,2.54015,2.61518,3137999.7190865,0
+MWA.US,D,20100809,000000,2.59865,2.66555,2.34795,2.5736,6675253.307404,0
+MWA.US,D,20100810,000000,2.52382,2.52382,2.3231,2.35666,5486412.281284,0
+MWA.US,D,20100811,000000,2.34795,2.34795,2.16435,2.18939,6001032.5391385,0
+MWA.US,D,20100812,000000,2.18939,2.18939,2.10566,2.12228,4598283.4638666,0
+MWA.US,D,20100813,000000,2.13901,2.25609,2.11417,2.18939,3490050.9912031,0
+MWA.US,D,20100816,000000,2.18068,2.31459,2.17277,2.28955,2280658.9820508,0
+MWA.US,D,20100817,000000,2.28124,2.38991,2.20602,2.36478,1668009.3226845,0
+MWA.US,D,20100818,000000,2.31459,2.46533,2.29777,2.38139,1907636.4118112,0
+MWA.US,D,20100819,000000,2.37328,2.39812,2.20602,2.23928,1694111.2939557,0
+MWA.US,D,20100820,000000,2.22245,2.34795,2.12228,2.33963,1680570.2775054,0
+MWA.US,D,20100823,000000,2.37328,2.43148,2.22245,2.23126,1175841.5694979,0
+MWA.US,D,20100824,000000,2.22245,2.23928,2.0055,2.0055,3888469.2821171,0
+MWA.US,D,20100825,000000,2.02203,2.02203,1.90514,1.93859,4345525.5696519,0
+MWA.US,D,20100826,000000,1.9469,2.02203,1.92157,1.92157,1674566.6422459,0
+MWA.US,D,20100827,000000,1.96363,2.01371,1.92157,1.99688,1881477.8596624,0
+MWA.US,D,20100830,000000,1.98906,2.05538,1.88871,1.89692,4089498.1090117,0
+MWA.US,D,20100831,000000,1.90474,1.98896,1.84625,1.97996,4911052.4513561,0
+MWA.US,D,20100901,000000,2.02203,2.23126,2.01371,2.15594,3090870.8791876,0
+MWA.US,D,20100902,000000,2.12228,2.23928,2.08873,2.23126,1749998.0454046,0
+MWA.US,D,20100903,000000,2.29777,2.42327,2.25609,2.33142,1941939.5792121,0
+MWA.US,D,20100907,000000,2.34795,2.35666,2.17277,2.18068,1820554.3997368,0
+MWA.US,D,20100908,000000,2.1974,2.25609,2.16435,2.1974,988495.21124751,0
+MWA.US,D,20100909,000000,2.23928,2.27272,2.18068,2.1974,892161.21531724,0
+MWA.US,D,20100910,000000,2.20602,2.28955,2.1974,2.26441,1055238.4185805,0
+MWA.US,D,20100913,000000,2.29777,2.38139,2.27272,2.36478,1598296.6296517,0
+MWA.US,D,20100914,000000,2.35666,2.38139,2.30618,2.31459,1875704.5894044,0
+MWA.US,D,20100915,000000,2.30618,2.35666,2.25609,2.29777,1371131.4788102,0
+MWA.US,D,20100916,000000,2.28124,2.36478,2.25609,2.27272,932264.93304197,0
+MWA.US,D,20100917,000000,2.41505,2.58182,2.37328,2.54015,4569402.9673573,0
+MWA.US,D,20100920,000000,2.54847,2.54847,2.43148,2.50709,2990280.1825929,0
+MWA.US,D,20100921,000000,2.50709,2.54847,2.45662,2.49829,1823280.3855884,0
+MWA.US,D,20100922,000000,2.50709,2.56559,2.28124,2.36478,3652338.082926,0
+MWA.US,D,20100923,000000,2.33142,2.45662,2.30618,2.33142,1341797.3249076,0
+MWA.US,D,20100924,000000,2.41505,2.48998,2.39812,2.47305,1833369.9685068,0
+MWA.US,D,20100927,000000,2.46533,2.50709,2.44009,2.49829,1926736.499483,0
+MWA.US,D,20100928,000000,2.54015,2.5736,2.48998,2.56559,4470844.1304911,0
+MWA.US,D,20100929,000000,2.55727,2.59033,2.50709,2.50709,7008330.7884506,0
+MWA.US,D,20100930,000000,2.54847,2.55727,2.45662,2.52382,1975000.9984247,0
+MWA.US,D,20101001,000000,2.52382,2.54847,2.50709,2.54847,1353955.1409758,0
+MWA.US,D,20101004,000000,2.54847,2.58182,2.49829,2.51511,1969314.6202287,0
+MWA.US,D,20101005,000000,2.54847,2.64031,2.46533,2.64031,2865717.3806182,0
+MWA.US,D,20101006,000000,2.60706,2.67387,2.59033,2.60706,1579403.6684068,0
+MWA.US,D,20101007,000000,2.64031,2.67387,2.5736,2.59033,1042230.8789758,0
+MWA.US,D,20101008,000000,2.56559,2.67387,2.55727,2.64031,1652853.7304777,0
+MWA.US,D,20101011,000000,2.64031,2.69089,2.63199,2.68228,1179099.0114495,0
+MWA.US,D,20101012,000000,2.66555,2.74067,2.59865,2.71573,1414847.2793442,0
+MWA.US,D,20101013,000000,2.73246,2.73246,2.66555,2.70751,1573052.4648994,0
+MWA.US,D,20101014,000000,2.69089,2.70751,2.5736,2.61518,1541847.1005456,0
+MWA.US,D,20101015,000000,2.64031,2.67387,2.54847,2.60706,2393237.752081,0
+MWA.US,D,20101018,000000,2.54015,2.58182,2.48998,2.51511,2991668.4348389,0
+MWA.US,D,20101019,000000,2.47305,2.49829,2.33963,2.37328,3244833.5092976,0
+MWA.US,D,20101020,000000,2.39812,2.48186,2.38139,2.4482,1937731.3764426,0
+MWA.US,D,20101021,000000,2.47305,2.59865,2.46533,2.51511,3477184.9037924,0
+MWA.US,D,20101022,000000,2.53164,2.5736,2.49829,2.54847,769702.00954095,0
+MWA.US,D,20101025,000000,2.5736,2.60706,2.51511,2.52382,868397.24673703,0
+MWA.US,D,20101026,000000,2.48998,2.5736,2.48998,2.50709,1068426.8149188,0
+MWA.US,D,20101027,000000,2.48998,2.48998,2.42327,2.48998,1093825.5667117,0
+MWA.US,D,20101028,000000,2.51511,2.52382,2.42327,2.45662,1021192.8962472,0
+MWA.US,D,20101029,000000,2.43593,2.54569,2.43593,2.52056,1017251.4319006,0
+MWA.US,D,20101101,000000,2.53164,2.58182,2.40634,2.44009,1357651.0847287,0
+MWA.US,D,20101102,000000,2.48186,2.51511,2.42327,2.47305,2196528.2689653,0
+MWA.US,D,20101103,000000,2.48186,2.65694,2.47305,2.63199,2241553.512666,0
+MWA.US,D,20101104,000000,2.65694,2.84103,2.65694,2.84103,2920427.047739,0
+MWA.US,D,20101105,000000,2.80758,2.8242,2.74918,2.79075,1664794.316391,0
+MWA.US,D,20101108,000000,2.76581,2.8242,2.72395,2.81628,1350162.2014329,0
+MWA.US,D,20101109,000000,2.81628,2.83232,2.72395,2.73246,1880119.9186006,0
+MWA.US,D,20101110,000000,2.74918,2.78244,2.67387,2.75749,2058728.5727574,0
+MWA.US,D,20101111,000000,2.70751,2.76581,2.70751,2.74067,899722.84545561,0
+MWA.US,D,20101112,000000,2.71573,2.76581,2.68228,2.69089,1217904.4001085,0
+MWA.US,D,20101115,000000,2.70751,3.03334,2.70751,2.90774,4234559.3546323,0
+MWA.US,D,20101116,000000,2.87468,2.92447,2.77422,2.83232,3111835.1047007,0
+MWA.US,D,20101117,000000,2.84954,2.85796,2.71573,2.8242,1573327.2863047,0
+MWA.US,D,20101118,000000,2.84954,2.97455,2.84103,2.86607,2496364.4844383,0
+MWA.US,D,20101119,000000,2.85796,2.91655,2.84103,2.91655,1093974.0915154,0
+MWA.US,D,20101122,000000,2.89962,2.91655,2.84954,2.89962,839880.48444078,0
+MWA.US,D,20101123,000000,2.84954,2.89962,2.84954,2.87468,1040452.6228235,0
+MWA.US,D,20101124,000000,2.91655,3.02472,2.87468,2.98306,1792161.9132966,0
+MWA.US,D,20101126,000000,2.9496,2.97455,2.91655,2.95821,664392.87190583,0
+MWA.US,D,20101129,000000,2.93308,2.9496,2.89141,2.93308,2249503.1259649,0
+MWA.US,D,20101130,000000,2.89497,2.95356,2.89497,2.94486,1418776.619217,0
+MWA.US,D,20101201,000000,3.01661,3.02472,2.93308,2.95821,1450608.4147153,0
+MWA.US,D,20101202,000000,2.94119,3.13349,2.94119,3.12499,2232502.5930001,0
+MWA.US,D,20101203,000000,3.10856,3.15022,3.02472,3.10856,1116878.232831,0
+MWA.US,D,20101206,000000,3.10856,3.12499,3.075,3.08312,1396407.9754926,0
+MWA.US,D,20101207,000000,3.12499,3.15854,3.075,3.08312,2056292.5639034,0
+MWA.US,D,20101208,000000,3.10024,3.21693,3.075,3.17507,1730868.6569212,0
+MWA.US,D,20101209,000000,3.21693,3.25899,3.16715,3.2002,1928525.8697362,0
+MWA.US,D,20101210,000000,3.22515,3.36747,3.15854,3.35045,2030648.2915167,0
+MWA.US,D,20101213,000000,3.37579,3.384,3.30908,3.35045,2268817.4126732,0
+MWA.US,D,20101214,000000,3.36747,3.36747,3.28404,3.29225,2341864.3359914,0
+MWA.US,D,20101215,000000,3.30067,3.36747,3.26731,3.26731,1833520.5140561,0
+MWA.US,D,20101216,000000,3.29225,3.35045,3.27532,3.29225,1786007.7324878,0
+MWA.US,D,20101217,000000,3.30908,3.34273,3.29225,3.31738,2167172.8972336,0
+MWA.US,D,20101220,000000,3.35906,3.48456,3.34273,3.46763,2359268.0077088,0
+MWA.US,D,20101221,000000,3.47614,3.61807,3.45941,3.52632,2916793.7471007,0
+MWA.US,D,20101222,000000,3.54295,3.55127,3.40924,3.52632,1302757.5297557,0
+MWA.US,D,20101223,000000,3.54295,3.71803,3.51801,3.69329,1640964.6735779,0
+MWA.US,D,20101227,000000,3.66004,3.71803,3.5679,3.60976,1132934.0672148,0
+MWA.US,D,20101228,000000,3.61807,3.61807,3.47614,3.49257,1416869.0353445,0
+MWA.US,D,20101229,000000,3.46565,3.4903,3.38123,3.44833,1683692.3295,0
+MWA.US,D,20101230,000000,3.46565,3.54909,3.39825,3.47387,4779566.5748614,0
+MWA.US,D,20101231,000000,3.4422,3.50177,3.40805,3.48486,1072618.8517232,0
+MWA.US,D,20110103,000000,3.54295,3.59313,3.50138,3.58461,1793778.5097987,0
+MWA.US,D,20110104,000000,3.58461,3.81028,3.51801,3.60976,2955516.285189,0
+MWA.US,D,20110105,000000,3.60976,3.73526,3.60174,3.66004,1615209.2601817,0
+MWA.US,D,20110106,000000,3.66004,3.7017,3.58461,3.59313,1528940.5982223,0
+MWA.US,D,20110107,000000,3.61807,3.84373,3.60976,3.76019,3327665.8933173,0
+MWA.US,D,20110110,000000,3.74317,3.78514,3.71031,3.76019,1510394.1948525,0
+MWA.US,D,20110111,000000,3.76019,3.87709,3.76019,3.86036,1524139.3066112,0
+MWA.US,D,20110112,000000,3.90212,3.9525,3.88559,3.93578,2744053.3382464,0
+MWA.US,D,20110113,000000,3.91895,3.94399,3.78514,3.81028,1735492.1229171,0
+MWA.US,D,20110114,000000,3.79365,3.82681,3.71803,3.80206,1534977.5757847,0
+MWA.US,D,20110118,000000,3.79365,3.80206,3.52632,3.71031,3508482.2120722,0
+MWA.US,D,20110119,000000,3.69329,3.71803,3.42616,3.42616,3489264.921154,0
+MWA.US,D,20110120,000000,3.40924,3.52632,3.37579,3.4509,2137286.0694019,0
+MWA.US,D,20110121,000000,3.49257,3.49257,3.36747,3.39261,2404151.7992155,0
+MWA.US,D,20110124,000000,3.37579,3.44278,3.35906,3.41735,1817951.6793685,0
+MWA.US,D,20110125,000000,3.40092,3.43438,3.28404,3.40924,2875876.6792608,0
+MWA.US,D,20110126,000000,3.43438,3.55978,3.40092,3.51801,3428262.652149,0
+MWA.US,D,20110127,000000,3.51801,3.55127,3.46763,3.49257,2225463.3256065,0
+MWA.US,D,20110128,000000,3.50138,3.58461,3.33382,3.384,2725088.6405317,0
+MWA.US,D,20110131,000000,3.39093,3.4422,3.34025,3.34025,2448037.3423823,0
+MWA.US,D,20110201,000000,3.384,3.7017,3.384,3.68498,3236477.7261276,0
+MWA.US,D,20110202,000000,3.42616,3.42616,3.04987,3.06669,12373878.232258,0
+MWA.US,D,20110203,000000,3.10024,3.19208,3.075,3.11677,2667431.715913,0
+MWA.US,D,20110204,000000,3.11677,3.23386,3.01661,3.22515,2504712.1846258,0
+MWA.US,D,20110207,000000,3.21693,3.30067,3.18368,3.22515,2109625.092879,0
+MWA.US,D,20110208,000000,3.20881,3.27532,3.18368,3.26731,1400973.8502381,0
+MWA.US,D,20110209,000000,3.24197,3.30067,3.16715,3.25899,2481129.0727793,0
+MWA.US,D,20110210,000000,3.21693,3.27532,3.20881,3.21693,1898143.9592257,0
+MWA.US,D,20110211,000000,3.19208,3.3257,3.18368,3.3257,1385303.9782691,0
+MWA.US,D,20110214,000000,3.31738,3.37579,3.28404,3.37579,1126416.1521931,0
+MWA.US,D,20110215,000000,3.35045,3.52632,3.35045,3.45941,3091308.370616,0
+MWA.US,D,20110216,000000,3.46763,3.59313,3.45941,3.55978,3872282.0992674,0
+MWA.US,D,20110218,000000,3.5679,3.5765,3.42616,3.43438,2158163.4028531,0
+MWA.US,D,20110222,000000,3.3257,3.40092,3.25899,3.30067,4054637.2158177,0
+MWA.US,D,20110223,000000,3.30067,3.36747,3.22515,3.25899,2173566.5363993,0
+MWA.US,D,20110224,000000,3.24197,3.3257,3.21693,3.25078,2050275.7937973,0
+MWA.US,D,20110225,000000,3.28404,3.40924,3.25899,3.40924,1726983.7734522,0
+MWA.US,D,20110228,000000,3.41488,3.4319,3.35608,3.38994,1780329.4372744,0
+MWA.US,D,20110301,000000,3.41735,3.43438,3.30908,3.30908,2036610.5014908,0
+MWA.US,D,20110302,000000,3.29225,3.35045,3.26731,3.30908,970948.06659052,0
+MWA.US,D,20110303,000000,3.36747,3.43438,3.2002,3.21693,3889876.7314466,0
+MWA.US,D,20110304,000000,3.23386,3.36747,3.20881,3.25899,1235454.5758839,0
+MWA.US,D,20110307,000000,3.27532,3.30908,3.15022,3.15854,1558515.2208546,0
+MWA.US,D,20110308,000000,3.30067,3.52632,3.25899,3.42616,2375038.9169591,0
+MWA.US,D,20110309,000000,3.41735,3.43438,3.35045,3.40092,1001608.8399976,0
+MWA.US,D,20110310,000000,3.35045,3.35906,3.21693,3.24197,1395503.6918242,0
+MWA.US,D,20110311,000000,3.21693,3.26731,3.18368,3.23386,988250.70102657,0
+MWA.US,D,20110314,000000,3.19208,3.27532,3.18368,3.25899,1011049.7635697,0
+MWA.US,D,20110315,000000,3.13349,3.24197,3.10856,3.20881,1516444.3072615,0
+MWA.US,D,20110316,000000,3.20881,3.3257,3.18368,3.23386,1814738.6938206,0
+MWA.US,D,20110317,000000,3.30581,3.3647,3.25583,3.27236,1077841.4687977,0
+MWA.US,D,20110318,000000,3.35906,3.42616,3.30908,3.42616,1766944.0182374,0
+MWA.US,D,20110321,000000,3.49257,3.50949,3.30908,3.37579,2128716.0871954,0
+MWA.US,D,20110322,000000,3.39261,3.49257,3.34273,3.47614,1766295.3588909,0
+MWA.US,D,20110323,000000,3.46763,3.50949,3.43438,3.49257,1491409.2896815,0
+MWA.US,D,20110324,000000,3.50949,3.67657,3.49257,3.59313,2144666.8428066,0
+MWA.US,D,20110325,000000,3.61807,3.67657,3.5679,3.62629,1083490.4631995,0
+MWA.US,D,20110328,000000,3.63489,3.64311,3.5765,3.58461,908470.65327735,0
+MWA.US,D,20110329,000000,3.60174,3.68498,3.5765,3.68498,1930056.5845491,0
+MWA.US,D,20110330,000000,3.68498,3.76019,3.66815,3.74317,3746005.7050007,0
+MWA.US,D,20110331,000000,3.72308,3.75723,3.68934,3.7405,1191272.9934828,0
+MWA.US,D,20110401,000000,3.76019,3.76019,3.7017,3.73526,1067054.7286377,0
+MWA.US,D,20110404,000000,3.75189,3.79365,3.72694,3.73526,1541337.8726475,0
+MWA.US,D,20110405,000000,3.71695,3.71695,3.63311,3.64994,1269016.1296394,0
+MWA.US,D,20110406,000000,3.69329,3.76019,3.64311,3.69329,910877.36131978,0
+MWA.US,D,20110407,000000,3.692,3.80097,3.68359,3.68359,2027850.5691953,0
+MWA.US,D,20110408,000000,3.75189,3.75189,3.52632,3.55127,1198788.1464718,0
+MWA.US,D,20110411,000000,3.55127,3.55127,3.25899,3.40092,4974563.4760577,0
+MWA.US,D,20110412,000000,3.37331,3.46565,3.33095,3.41488,1688184.4470301,0
+MWA.US,D,20110413,000000,3.43438,3.47614,3.35045,3.39261,997406.69946509,0
+MWA.US,D,20110414,000000,3.36747,3.39261,3.30908,3.384,661575.952501,0
+MWA.US,D,20110415,000000,3.3647,3.47387,3.33985,3.44022,1035461.3811235,0
+MWA.US,D,20110418,000000,3.35045,3.40092,3.34273,3.39261,1003433.5732993,0
+MWA.US,D,20110419,000000,3.40092,3.46763,3.39261,3.40924,691948.76965617,0
+MWA.US,D,20110420,000000,3.47387,3.58283,3.44833,3.47387,900045.1543832,0
+MWA.US,D,20110421,000000,3.50741,3.53226,3.44833,3.53226,689846.18383068,0
+MWA.US,D,20110425,000000,3.50949,3.54295,3.44278,3.54295,796610.25831765,0
+MWA.US,D,20110426,000000,3.56582,3.692,3.52434,3.59986,942233.27122276,0
+MWA.US,D,20110427,000000,3.59986,3.64192,3.56582,3.64192,490333.92652956,0
+MWA.US,D,20110428,000000,3.60828,3.72556,3.60828,3.692,887584.2264708,0
+MWA.US,D,20110429,000000,3.68934,3.71467,3.63826,3.68062,898942.83764336,0
+MWA.US,D,20110502,000000,3.692,3.78425,3.59105,3.63311,1924540.9593587,0
+MWA.US,D,20110503,000000,3.62451,4.0108,3.62451,3.77574,7415886.8910923,0
+MWA.US,D,20110504,000000,3.75059,3.79275,3.53226,3.65855,2477595.7990495,0
+MWA.US,D,20110505,000000,3.59986,3.66677,3.49891,3.52434,1996547.1986786,0
+MWA.US,D,20110506,000000,3.58283,3.61639,3.46565,3.54909,1665378.3118774,0
+MWA.US,D,20110509,000000,3.54909,3.60828,3.48228,3.54097,839565.24812288,0
+MWA.US,D,20110510,000000,3.56582,3.64994,3.54097,3.60828,611269.49010267,0
+MWA.US,D,20110511,000000,3.60828,3.64994,3.53226,3.59105,1321837.4099712,0
+MWA.US,D,20110512,000000,3.53226,3.63311,3.48228,3.62451,704892.65577356,0
+MWA.US,D,20110513,000000,3.63311,3.63311,3.53226,3.53226,874250.33644729,0
+MWA.US,D,20110516,000000,3.50741,3.64994,3.4903,3.52434,859977.81007977,0
+MWA.US,D,20110517,000000,3.4903,3.64994,3.48228,3.59986,1512621.0565341,0
+MWA.US,D,20110518,000000,3.61639,3.65855,3.5579,3.62451,1200751.3008489,0
+MWA.US,D,20110519,000000,3.64994,3.70893,3.59105,3.61639,803147.37042284,0
+MWA.US,D,20110520,000000,3.58283,3.64192,3.54909,3.56582,765740.33773809,0
+MWA.US,D,20110523,000000,3.47387,3.4903,3.44022,3.45704,1147703.6970068,0
+MWA.US,D,20110524,000000,3.45704,3.46565,3.37331,3.44022,1159451.3017126,0
+MWA.US,D,20110525,000000,3.41488,3.50741,3.39825,3.49891,661794.19302877,0
+MWA.US,D,20110526,000000,3.48228,3.52434,3.45704,3.46565,1420389.1742277,0
+MWA.US,D,20110527,000000,3.48228,3.49891,3.4319,3.45704,1550130.136873,0
+MWA.US,D,20110531,000000,3.49297,3.5957,3.36549,3.39093,2345383.4645017,0
+MWA.US,D,20110601,000000,3.38994,3.41488,3.31432,3.31432,1368446.918244,0
+MWA.US,D,20110602,000000,3.32254,3.41488,3.31432,3.33095,1187306.2698159,0
+MWA.US,D,20110603,000000,3.26394,3.33095,3.20525,3.23049,1266186.075388,0
+MWA.US,D,20110606,000000,3.21387,3.28928,3.14656,3.15508,1606029.0127957,0
+MWA.US,D,20110607,000000,3.18001,3.2389,3.12953,3.12953,896664.44694828,0
+MWA.US,D,20110608,000000,3.12953,3.2389,2.9786,3.14656,5348839.9189591,0
+MWA.US,D,20110609,000000,3.15508,3.22218,3.12953,3.16339,679081.67187262,0
+MWA.US,D,20110610,000000,3.12953,3.15508,3.07104,3.09628,1055182.8480757,0
+MWA.US,D,20110613,000000,3.09628,3.1133,3.06253,3.06253,600835.37005472,0
+MWA.US,D,20110614,000000,3.12953,3.17179,3.1045,3.13835,864064.76811153,0
+MWA.US,D,20110615,000000,3.09628,3.21387,3.03739,3.08767,1132424.8393167,0
+MWA.US,D,20110616,000000,3.1042,3.16339,3.04481,3.07906,981819.67806684,0
+MWA.US,D,20110617,000000,3.08767,3.16339,3.06253,3.1133,1163163.4114305,0
+MWA.US,D,20110620,000000,3.09628,3.18001,3.07975,3.1045,776662.4678551,0
+MWA.US,D,20110621,000000,3.13835,3.23049,3.1133,3.21387,1669248.0397542,0
+MWA.US,D,20110622,000000,3.04571,3.12953,2.93664,3.06253,2785302.8187419,0
+MWA.US,D,20110623,000000,3.01225,3.07975,2.97039,3.04571,1278073.1115422,0
+MWA.US,D,20110624,000000,3.05442,3.09628,2.92843,2.95356,3250023.7944421,0
+MWA.US,D,20110627,000000,2.94486,3.05442,2.94486,3.02057,1409129.5795909,0
+MWA.US,D,20110628,000000,3.05442,3.25583,3.05442,3.14656,1563866.1552764,0
+MWA.US,D,20110629,000000,3.17179,3.25583,3.1133,3.24722,3310856.3208144,0
+MWA.US,D,20110630,000000,3.2292,3.38231,3.19476,3.34025,1492181.2145112,0
+MWA.US,D,20110701,000000,3.34946,3.43418,3.3158,3.33243,1651119.9307292,0
+MWA.US,D,20110705,000000,3.34154,3.38331,3.25662,3.28186,852278.76923873,0
+MWA.US,D,20110706,000000,3.28186,3.32392,3.18912,3.29047,728778.87946423,0
+MWA.US,D,20110707,000000,3.34154,3.34946,3.30729,3.32392,1277522.4583587,0
+MWA.US,D,20110708,000000,3.27324,3.29898,3.17189,3.28186,1172624.5424588,0
+MWA.US,D,20110711,000000,3.2389,3.25583,3.07975,3.07975,1080417.9194728,0
+MWA.US,D,20110712,000000,3.07036,3.11291,3.06184,3.07036,745192.38582416,0
+MWA.US,D,20110713,000000,3.1045,3.18872,3.08767,3.09628,567430.42408538,0
+MWA.US,D,20110714,000000,3.1133,3.15508,3.06253,3.08767,688745.88783647,0
+MWA.US,D,20110715,000000,3.11291,3.15508,3.07036,3.08717,614151.07336758,0
+MWA.US,D,20110718,000000,3.06253,3.09628,2.87805,2.87805,1694648.8122927,0
+MWA.US,D,20110719,000000,2.90972,3.01968,2.90972,3.00285,1119899.2475442,0
+MWA.US,D,20110720,000000,3.01225,3.06253,2.95356,2.96197,1162050.9909626,0
+MWA.US,D,20110721,000000,2.9786,3.05442,2.84449,2.94486,2941018.4456839,0
+MWA.US,D,20110722,000000,2.95228,3.01968,2.93506,3.00285,1088631.240076,0
+MWA.US,D,20110725,000000,2.93664,3.03739,2.93664,2.95356,1653566.0433114,0
+MWA.US,D,20110726,000000,2.97712,2.99434,2.93506,2.94336,887259.89679757,0
+MWA.US,D,20110727,000000,2.92843,2.93664,2.66822,2.72711,3867475.7557922,0
+MWA.US,D,20110728,000000,2.75749,2.83321,2.71513,2.75749,1454805.5033837,0
+MWA.US,D,20110729,000000,2.70039,2.81164,2.69267,2.74334,2180557.3058979,0
+MWA.US,D,20110801,000000,2.79115,2.80817,2.46147,2.63051,4510922.5888955,0
+MWA.US,D,20110802,000000,2.63051,2.70672,2.43593,2.43593,1766918.7589171,0
+MWA.US,D,20110803,000000,2.43593,2.47839,2.06389,2.12278,7534034.8360723,0
+MWA.US,D,20110804,000000,2.11466,2.17405,1.80993,1.8608,8567372.4135412,0
+MWA.US,D,20110805,000000,2.19098,2.1988,1.80181,1.83546,6834435.5234701,0
+MWA.US,D,20110808,000000,1.75955,1.84407,1.71679,1.7256,5134882.3615394,0
+MWA.US,D,20110809,000000,1.77618,1.83546,1.64097,1.80993,4695862.2391035,0
+MWA.US,D,20110810,000000,1.75955,1.88643,1.69996,1.77618,6070940.2341243,0
+MWA.US,D,20110811,000000,1.80181,1.91979,1.77618,1.88643,2963359.8093423,0
+MWA.US,D,20110812,000000,1.91177,1.94542,1.82695,1.85249,1823335.9560932,0
+MWA.US,D,20110815,000000,1.89465,1.97105,1.88643,1.96245,1679788.2489476,0
+MWA.US,D,20110816,000000,1.93701,1.95364,1.82695,1.83546,2021309.4155989,0
+MWA.US,D,20110817,000000,1.8608,1.96245,1.71679,1.92879,3244341.4577373,0
+MWA.US,D,20110818,000000,1.83546,1.89465,1.71679,1.74252,2343186.9140046,0
+MWA.US,D,20110819,000000,1.70888,1.80993,1.70888,1.7256,1272408.9615482,0
+MWA.US,D,20110822,000000,1.7931,1.84407,1.69996,1.71679,1457647.6821089,0
+MWA.US,D,20110823,000000,1.7256,1.82695,1.70888,1.81854,1389804.1787818,0
+MWA.US,D,20110824,000000,1.82695,1.88643,1.78458,1.81854,1407916.1218416,0
+MWA.US,D,20110825,000000,1.84407,1.89465,1.75034,1.76806,1100795.1183812,0
+MWA.US,D,20110826,000000,1.80181,1.89465,1.77618,1.8608,2294499.0688539,0
+MWA.US,D,20110829,000000,1.89465,2.10625,1.89465,2.10625,2029452.0101052,0
+MWA.US,D,20110830,000000,2.09755,2.10625,1.98788,2.09755,1542565.4756162,0
+MWA.US,D,20110831,000000,2.13031,2.14693,1.94265,1.95967,2651020.2302988,0
+MWA.US,D,20110901,000000,1.95364,2.03836,1.86902,1.86902,2073775.0447002,0
+MWA.US,D,20110902,000000,1.82328,1.85753,1.78904,1.79775,1424466.0285315,0
+MWA.US,D,20110906,000000,1.78458,1.89465,1.73411,1.87782,2004572.5899385,0
+MWA.US,D,20110907,000000,1.95364,2.06389,1.92879,1.97907,2693291.197709,0
+MWA.US,D,20110908,000000,1.96245,2.02153,1.94542,1.94542,1288726.4824907,0
+MWA.US,D,20110909,000000,1.94542,1.95364,1.87782,1.91177,2334101.6416631,0
+MWA.US,D,20110912,000000,1.86902,1.92879,1.84407,1.92879,1333560.7657296,0
+MWA.US,D,20110913,000000,1.93701,1.97907,1.86902,1.91177,2560933.3694761,0
+MWA.US,D,20110914,000000,1.93701,1.9962,1.88643,1.9962,2973981.8587336,0
+MWA.US,D,20110915,000000,2.00471,2.11466,1.97907,2.10625,1483214.1557889,0
+MWA.US,D,20110916,000000,2.19098,2.1988,2.03014,2.04707,1507440.8751178,0
+MWA.US,D,20110919,000000,1.9962,2.09755,1.95364,2.06389,1224311.1741208,0
+MWA.US,D,20110920,000000,2.0724,2.08903,2.02153,2.03836,1223911.0664865,0
+MWA.US,D,20110921,000000,2.02153,2.08903,1.90306,1.90306,1765031.3825009,0
+MWA.US,D,20110922,000000,1.78458,1.94542,1.78458,1.86902,2045523.0000812,0
+MWA.US,D,20110923,000000,1.84407,2.05519,1.83546,2.04707,2393195.3164229,0
+MWA.US,D,20110926,000000,2.09755,2.09755,1.96245,2.08903,1708156.4864401,0
+MWA.US,D,20110927,000000,2.09755,2.21621,2.08082,2.13169,3015954.7661639,0
+MWA.US,D,20110928,000000,2.17405,2.40218,2.13961,2.2076,5994425.7113092,0
+MWA.US,D,20110929,000000,2.25827,2.30053,2.14842,2.22433,8447176.4428678,0
+MWA.US,D,20110930,000000,2.20305,2.2457,2.09151,2.10011,2073392.1134038,0
+MWA.US,D,20111003,000000,2.08903,2.10625,1.86902,1.93701,2697720.6721246,0
+MWA.US,D,20111004,000000,1.84912,2.10427,1.78073,2.08735,2738580.1487141,0
+MWA.US,D,20111005,000000,2.07042,2.09586,1.94265,2.07042,1636118.9255629,0
+MWA.US,D,20111006,000000,2.06171,2.17286,2.02776,2.10427,1614906.1483376,0
+MWA.US,D,20111007,000000,2.11466,2.13961,2.02153,2.03836,1464307.0493246,0
+MWA.US,D,20111010,000000,2.08903,2.21621,2.08082,2.21621,2198102.4298093,0
+MWA.US,D,20111011,000000,2.19098,2.24116,2.12278,2.15702,1772376.7928571,0
+MWA.US,D,20111012,000000,2.1988,2.26699,2.16564,2.25006,3769941.4369593,0
+MWA.US,D,20111013,000000,2.21621,2.39357,2.16564,2.38506,2979552.044056,0
+MWA.US,D,20111014,000000,2.40218,2.40218,2.28381,2.30895,1242329.1525089,0
+MWA.US,D,20111017,000000,2.2753,2.28381,2.14842,2.15702,1521235.4951444,0
+MWA.US,D,20111018,000000,2.18207,2.32608,2.08903,2.28381,3336246.9896247,0
+MWA.US,D,20111019,000000,2.2753,2.32608,2.25006,2.26699,1416250.6871825,0
+MWA.US,D,20111020,000000,2.25827,2.29222,2.13961,2.25006,1535919.2432471,0
+MWA.US,D,20111021,000000,2.25769,2.32598,2.24947,2.29183,1919386.0372627,0
+MWA.US,D,20111024,000000,2.30053,2.40218,2.28381,2.38506,1589690.2740239,0
+MWA.US,D,20111025,000000,2.39407,2.39407,2.30033,2.31746,1950317.5905839,0
+MWA.US,D,20111026,000000,2.37675,2.46147,2.30895,2.45316,1987041.6112466,0
+MWA.US,D,20111027,000000,2.52896,2.66436,2.47839,2.54569,4196415.7601664,0
+MWA.US,D,20111028,000000,2.53886,2.64111,2.51363,2.60706,2575567.6093109,0
+MWA.US,D,20111031,000000,2.54559,2.5548,2.3231,2.3231,3534608.432291,0
+MWA.US,D,20111101,000000,2.28342,2.36873,2.16415,2.28342,1947094.5013079,0
+MWA.US,D,20111102,000000,2.4197,2.49631,2.01915,2.06171,5075223.8883767,0
+MWA.US,D,20111103,000000,2.11308,2.15554,1.9766,2.02776,2250106.3185347,0
+MWA.US,D,20111104,000000,2.00213,2.07042,1.96829,2.06171,1406123.72047,0
+MWA.US,D,20111107,000000,2.02776,2.07894,1.9766,2.04469,926010.72532465,0
+MWA.US,D,20111108,000000,2.05331,2.11308,1.9766,2.08735,1566595.1722464,0
+MWA.US,D,20111109,000000,2.01085,2.10427,1.96829,1.98511,1519674.4691471,0
+MWA.US,D,20111110,000000,1.99352,2.02776,1.9087,1.91672,1683863.0825055,0
+MWA.US,D,20111111,000000,1.95967,2.03618,1.95967,2.02776,973014.27899471,0
+MWA.US,D,20111114,000000,2.00213,2.01915,1.89138,1.9087,1533614.5828589,0
+MWA.US,D,20111115,000000,1.89138,1.9087,1.84912,1.88307,1877818.2893308,0
+MWA.US,D,20111116,000000,1.85753,1.89138,1.8315,1.8315,1688922.0191841,0
+MWA.US,D,20111117,000000,1.79775,1.89138,1.79775,1.84912,1566575.975163,0
+MWA.US,D,20111118,000000,1.9087,1.9087,1.82328,1.82328,1169484.3037535,0
+MWA.US,D,20111121,000000,1.78904,1.82328,1.74638,1.74638,1397378.9437666,0
+MWA.US,D,20111122,000000,1.76391,1.86554,1.76391,1.84031,1970949.4034414,0
+MWA.US,D,20111123,000000,1.8315,1.84031,1.74638,1.74638,1494084.7568924,0
+MWA.US,D,20111125,000000,1.74638,1.78904,1.71244,1.71244,590259.79781284,0
+MWA.US,D,20111128,000000,1.78904,1.82328,1.70412,1.72946,1952148.3861225,0
+MWA.US,D,20111129,000000,1.73817,1.7549,1.66998,1.72946,1439626.6726022,0
+MWA.US,D,20111130,000000,1.79092,1.91187,1.78251,1.91187,4988972.4027551,0
+MWA.US,D,20111201,000000,1.88307,1.91672,1.78073,1.78904,1738594.9778282,0
+MWA.US,D,20111202,000000,1.82328,1.85753,1.80627,1.84031,1266746.8322997,0
+MWA.US,D,20111205,000000,1.87436,1.92563,1.84912,1.87436,2519778.864025,0
+MWA.US,D,20111206,000000,1.86832,1.90286,1.85169,1.8601,1344385.9000565,0
+MWA.US,D,20111207,000000,1.85753,1.87436,1.81507,1.85753,1097955.9707745,0
+MWA.US,D,20111208,000000,1.84031,1.87436,1.78904,1.79775,973496.22682689,0
+MWA.US,D,20111209,000000,1.80627,1.84031,1.73817,1.81507,1886973.2773965,0
+MWA.US,D,20111212,000000,1.78904,1.8315,1.78073,1.82328,919964.65440696,0
+MWA.US,D,20111213,000000,1.84031,1.84031,1.78073,1.78073,1382816.4404016,0
+MWA.US,D,20111214,000000,1.78073,1.80627,1.72105,1.72946,1127638.7032978,0
+MWA.US,D,20111215,000000,1.7549,1.79775,1.71244,1.77222,2410760.6477905,0
+MWA.US,D,20111216,000000,1.79775,1.87436,1.78904,1.84912,4337338.5187417,0
+MWA.US,D,20111219,000000,1.84912,1.85753,1.72105,1.74638,2016088.8192701,0
+MWA.US,D,20111220,000000,1.78904,1.84912,1.78904,1.8315,3390907.1484777,0
+MWA.US,D,20111221,000000,1.8315,1.91672,1.76391,1.9087,1782159.2224401,0
+MWA.US,D,20111222,000000,1.89989,2.00213,1.89138,1.95967,1848223.4592422,0
+MWA.US,D,20111223,000000,1.95967,1.99352,1.92563,1.99352,1158177.2215944,0
+MWA.US,D,20111227,000000,1.96829,2.02776,1.96829,2.02776,1515659.2475851,0
+MWA.US,D,20111228,000000,2.04469,2.06171,2.01085,2.04469,4350301.6019426,0
+MWA.US,D,20111229,000000,2.04469,2.1212,2.03618,2.09586,4008075.1950672,0
+MWA.US,D,20111230,000000,2.07438,2.10011,2.04835,2.07438,1615610.3781887,0
+MWA.US,D,20120103,000000,2.13031,2.16415,2.10427,2.14693,1846894.8189921,0
+MWA.US,D,20120104,000000,2.14693,2.2748,2.1212,2.25769,4410762.3111195,0
+MWA.US,D,20120105,000000,2.25769,2.36873,2.22343,2.33458,7874317.2856539,0
+MWA.US,D,20120106,000000,2.33458,2.36873,2.28342,2.35992,1068787.5180134,0
+MWA.US,D,20120109,000000,2.35161,2.35161,2.29183,2.33458,715560.17194149,0
+MWA.US,D,20120110,000000,2.35161,2.38545,2.24947,2.28342,1922939.5184488,0
+MWA.US,D,20120111,000000,2.27154,2.37457,2.26283,2.37457,1948104.8741217,0
+MWA.US,D,20120112,000000,2.37457,2.38299,2.3231,2.37457,891576.20945805,0
+MWA.US,D,20120113,000000,2.34261,2.35161,2.26649,2.32598,1516361.4566907,0
+MWA.US,D,20120117,000000,2.34003,2.35725,2.29707,2.31449,1513298.0063193,0
+MWA.US,D,20120118,000000,2.30875,2.40248,2.30875,2.39407,853618.52358981,0
+MWA.US,D,20120119,000000,2.40248,2.47958,2.40248,2.46236,1198611.3312293,0
+MWA.US,D,20120120,000000,2.43445,2.43445,2.3231,2.36576,1241277.3544098,0
+MWA.US,D,20120123,000000,2.35161,2.37704,2.26649,2.34261,1230268.3322308,0
+MWA.US,D,20120124,000000,2.31746,2.38545,2.28342,2.38545,910852.10199944,0
+MWA.US,D,20120125,000000,2.37704,2.40248,2.34261,2.37704,798050.0395773,0
+MWA.US,D,20120126,000000,2.39407,2.4197,2.34261,2.35161,1242668.6377744,0
+MWA.US,D,20120127,000000,2.34003,2.43445,2.34003,2.40872,1245258.2232961,0
+MWA.US,D,20120130,000000,2.38545,2.42801,2.35992,2.38545,786735.88480854,0
+MWA.US,D,20120131,000000,2.50829,2.50829,2.29133,2.33458,1220485.9026477,0
+MWA.US,D,20120201,000000,2.42563,2.42563,2.28886,2.34873,1867266.9660365,0
+MWA.US,D,20120202,000000,2.34003,2.42563,2.34003,2.41723,1767936.2043406,0
+MWA.US,D,20120203,000000,2.46849,2.46849,2.42563,2.46008,1735241.5504593,0
+MWA.US,D,20120206,000000,2.45177,2.51175,2.40872,2.49413,775864.27333222,0
+MWA.US,D,20120207,000000,2.51175,2.53738,2.43445,2.46008,842602.42880111,0
+MWA.US,D,20120208,000000,2.46849,2.54559,2.44306,2.49413,1311041.5764559,0
+MWA.US,D,20120209,000000,2.49413,2.60597,2.46849,2.52858,1451439.951541,0
+MWA.US,D,20120210,000000,2.49413,2.59745,2.45177,2.56311,855788.80439382,0
+MWA.US,D,20120213,000000,2.56311,2.64872,2.56311,2.63991,675187.6950483,0
+MWA.US,D,20120214,000000,2.62309,2.69178,2.57984,2.59745,920085.89914462,0
+MWA.US,D,20120215,000000,2.63151,2.66585,2.52016,2.53738,1044396.1079157,0
+MWA.US,D,20120216,000000,2.57132,2.61418,2.52016,2.61418,875281.92709015,0
+MWA.US,D,20120217,000000,2.62309,2.63151,2.56311,2.59745,880036.74155183,0
+MWA.US,D,20120221,000000,2.57984,2.59745,2.53738,2.5548,796374.84145204,0
+MWA.US,D,20120222,000000,2.56311,2.61418,2.53738,2.58875,739872.77295959,0
+MWA.US,D,20120223,000000,2.58875,2.74285,2.54559,2.74285,1357577.3275133,0
+MWA.US,D,20120224,000000,2.6998,2.76037,2.53738,2.57984,1322127.3869689,0
+MWA.US,D,20120227,000000,2.57132,2.7087,2.51175,2.7087,1705561.8490543,0
+MWA.US,D,20120228,000000,2.69178,2.6998,2.57132,2.57132,1623925.7464462,0
+MWA.US,D,20120229,000000,2.5748,2.63527,2.4974,2.54896,8187848.0942449,0
+MWA.US,D,20120301,000000,2.52016,2.62309,2.51175,2.51175,1474405.7255983,0
+MWA.US,D,20120302,000000,2.50284,2.54559,2.46849,2.52858,1661821.7995729,0
+MWA.US,D,20120305,000000,2.51175,2.53738,2.44306,2.44306,695825.57014266,0
+MWA.US,D,20120306,000000,2.41723,2.45177,2.35725,2.42563,1390840.8212887,0
+MWA.US,D,20120307,000000,2.42563,2.46008,2.40872,2.44306,1941537.4508322,0
+MWA.US,D,20120308,000000,2.80293,3.06006,2.7773,2.95752,7289457.9305307,0
+MWA.US,D,20120309,000000,2.95752,2.95752,2.83717,2.88013,2112720.8751804,0
+MWA.US,D,20120312,000000,2.8626,2.88863,2.81164,2.84578,1392945.4278597,0
+MWA.US,D,20120313,000000,2.88863,2.91467,2.84578,2.89764,1493639.1824815,0
+MWA.US,D,20120314,000000,2.88863,2.94862,2.82886,2.83717,997050.03786182,0
+MWA.US,D,20120315,000000,2.88013,2.88013,2.79431,2.82886,1086582.2040097,0
+MWA.US,D,20120316,000000,2.84578,2.9401,2.81164,2.8626,5397320.637683,0
+MWA.US,D,20120319,000000,2.8626,3.00028,2.786,2.97425,1516874.7260801,0
+MWA.US,D,20120320,000000,2.98296,2.98296,2.89764,2.91467,737134.66263424,0
+MWA.US,D,20120321,000000,2.91467,2.97425,2.88013,2.93159,587289.30174031,0
+MWA.US,D,20120322,000000,2.88013,2.89764,2.81164,2.82886,763521.55903903,0
+MWA.US,D,20120323,000000,2.82886,2.92279,2.7773,2.92279,748139.64332198,0
+MWA.US,D,20120326,000000,2.94862,2.94862,2.81164,2.87181,2109534.1593257,0
+MWA.US,D,20120327,000000,2.87181,2.91467,2.81164,2.88013,1366180.6520226,0
+MWA.US,D,20120328,000000,2.87181,2.87181,2.786,2.85439,716537.20245242,0
+MWA.US,D,20120329,000000,2.82886,2.85439,2.7773,2.84578,690529.1958528,0
+MWA.US,D,20120330,000000,2.88101,2.89854,2.82886,2.85479,963721.88022633,0
+MWA.US,D,20120402,000000,2.88013,3.10301,2.83717,3.03462,3022924.3178333,0
+MWA.US,D,20120403,000000,3.03146,3.08282,2.9882,3.04857,2054193.0091962,0
+MWA.US,D,20120404,000000,3.00543,3.01423,2.95396,2.96227,1447643.9808796,0
+MWA.US,D,20120405,000000,2.92793,3.01423,2.91941,2.96227,785442.60760689,0
+MWA.US,D,20120409,000000,2.89764,2.89764,2.83717,2.85439,2111135.6002356,0
+MWA.US,D,20120410,000000,2.84578,2.85439,2.6998,2.74285,2527954.8008342,0
+MWA.US,D,20120411,000000,2.7773,2.95752,2.76037,2.9401,2147808.0918847,0
+MWA.US,D,20120412,000000,2.9401,3.05165,2.9401,3.03462,2257397.1687589,0
+MWA.US,D,20120413,000000,3.02572,3.02572,2.94862,3.00028,1406587.4815915,0
+MWA.US,D,20120416,000000,3.0173,3.10301,2.95752,3.04283,2137325.4739416,0
+MWA.US,D,20120417,000000,3.07441,3.22069,3.03146,3.19476,2582455.3207825,0
+MWA.US,D,20120418,000000,3.18011,3.249,3.12835,3.18912,1660326.4478084,0
+MWA.US,D,20120419,000000,3.23158,3.29175,3.06006,3.07748,1052656.9160413,0
+MWA.US,D,20120420,000000,3.12587,3.16913,3.07441,3.07441,974232.78860814,0
+MWA.US,D,20120423,000000,3.0173,3.0173,2.90576,2.97425,845496.13653979,0
+MWA.US,D,20120424,000000,2.98296,3.05165,2.94862,3.04283,748873.17398478,0
+MWA.US,D,20120425,000000,3.09431,3.13755,3.03462,3.07748,517396.76234678,0
+MWA.US,D,20120426,000000,3.06006,3.12835,3.02572,3.11984,534493.28072882,0
+MWA.US,D,20120427,000000,3.11746,3.22069,3.0658,3.22069,790893.56893726,0
+MWA.US,D,20120430,000000,3.20921,3.20921,3.01007,3.07966,1269083.824618,0
+MWA.US,D,20120501,000000,3.0658,3.16913,3.02264,3.16032,1487854.7981226,0
+MWA.US,D,20120502,000000,3.1434,3.47911,3.09163,3.41864,2789936.3884659,0
+MWA.US,D,20120503,000000,3.40182,3.41023,3.24653,3.29839,1332042.1753905,0
+MWA.US,D,20120504,000000,3.24653,3.26375,3.18645,3.20347,986381.51132108,0
+MWA.US,D,20120507,000000,3.17744,3.27236,3.1434,3.23802,548478.86121723,0
+MWA.US,D,20120508,000000,3.21237,3.27236,3.1434,3.18645,1028820.2006184,0
+MWA.US,D,20120509,000000,3.1434,3.22069,3.10034,3.16913,578504.11012446,0
+MWA.US,D,20120510,000000,3.20347,3.3156,3.16913,3.2295,741554.03332172,0
+MWA.US,D,20120511,000000,3.19476,3.27236,3.1434,3.16913,618662.38798113,0
+MWA.US,D,20120514,000000,3.10905,3.18645,3.10034,3.13489,548048.44239856,0
+MWA.US,D,20120515,000000,3.12587,3.23802,3.01423,3.11746,1245249.1299407,0
+MWA.US,D,20120516,000000,3.12587,3.19476,3.08282,3.16913,1278169.0969595,0
+MWA.US,D,20120517,000000,3.1434,3.1434,2.91071,2.91071,1662141.0773819,0
+MWA.US,D,20120518,000000,2.91071,2.9882,2.84183,2.9018,1120831.8216514,0
+MWA.US,D,20120521,000000,2.92793,2.95396,2.81628,2.9018,1832250.4754291,0
+MWA.US,D,20120522,000000,3.04857,3.16032,2.78154,2.79877,2413082.4845166,0
+MWA.US,D,20120523,000000,2.77294,3.03987,2.75571,2.99701,1534051.0639144,0
+MWA.US,D,20120524,000000,3.0658,3.09163,2.91071,3.01423,920490.04827013,0
+MWA.US,D,20120525,000000,3.03146,3.03987,2.97098,3.02264,607680.6458681,0
+MWA.US,D,20120529,000000,3.07441,3.12587,3.03146,3.10905,993155.05066469,0
+MWA.US,D,20120530,000000,3.08282,3.08282,2.96227,2.99701,504938.86555282,0
+MWA.US,D,20120531,000000,2.99286,3.05343,2.88043,3.00177,1051915.3023959,0
+MWA.US,D,20120601,000000,2.87617,2.94486,2.79877,2.80748,977528.6247267,0
+MWA.US,D,20120604,000000,2.81628,2.85914,2.68693,2.78154,762124.21343756,0
+MWA.US,D,20120605,000000,2.75571,2.85914,2.72127,2.83301,896256.25633151,0
+MWA.US,D,20120606,000000,2.85914,3.00543,2.85073,2.9882,824706.70552337,0
+MWA.US,D,20120607,000000,3.04857,3.05719,2.89349,2.9018,757942.28036131,0
+MWA.US,D,20120608,000000,2.9018,3.05719,2.85073,3.01423,1411422.1155055,0
+MWA.US,D,20120611,000000,3.03987,3.03987,2.78154,2.79877,1340320.1598538,0
+MWA.US,D,20120612,000000,2.81628,2.89349,2.78154,2.85073,2210813.9301794,0
+MWA.US,D,20120613,000000,2.83301,2.85073,2.77294,2.79877,999597.18772537,0
+MWA.US,D,20120614,000000,2.81628,2.92793,2.78154,2.89349,965902.26475848,0
+MWA.US,D,20120615,000000,2.89349,2.91941,2.78154,2.85914,3607332.0363088,0
+MWA.US,D,20120618,000000,2.84183,2.92793,2.8244,2.86766,762253.54115773,0
+MWA.US,D,20120619,000000,2.89349,3.02264,2.87617,2.9796,1263926.8817763,0
+MWA.US,D,20120620,000000,2.9796,3.00543,2.88477,2.88477,752198.31091495,0
+MWA.US,D,20120621,000000,2.88477,2.95396,2.83301,2.83301,752820.70056824,0
+MWA.US,D,20120622,000000,2.86766,2.86766,2.78154,2.84183,4265149.4019425,0
+MWA.US,D,20120625,000000,2.79877,2.85073,2.7385,2.80748,1290895.752922,0
+MWA.US,D,20120626,000000,2.81628,2.86766,2.79036,2.84183,800486.04843133,0
+MWA.US,D,20120627,000000,2.84183,2.89349,2.83301,2.84183,431976.813551,0
+MWA.US,D,20120628,000000,2.80748,2.9018,2.79036,2.85914,1006680.9115229,0
+MWA.US,D,20120629,000000,2.94188,3.03739,2.92467,2.97652,1009618.0652925,0
+MWA.US,D,20120702,000000,2.9796,3.11746,2.94486,3.11746,1479913.2678063,0
+MWA.US,D,20120703,000000,3.10529,3.1141,3.07074,3.09678,498980.69706993,0
+MWA.US,D,20120705,000000,3.07966,3.12251,3.07074,3.08787,857251.82422817,0
+MWA.US,D,20120706,000000,3.04857,3.08282,2.96227,3.02264,769035.16348385,0
+MWA.US,D,20120709,000000,3.13489,3.16032,3.00543,3.0658,1404013.051662,0
+MWA.US,D,20120710,000000,3.10034,3.11746,2.93654,2.95396,802828.09261368,0
+MWA.US,D,20120711,000000,2.94486,2.96227,2.87617,2.89349,735839.36468696,0
+MWA.US,D,20120712,000000,2.87617,3.03146,2.86766,3.00543,1419957.7450363,0
+MWA.US,D,20120713,000000,3.01007,3.13983,2.98414,3.1141,1444590.6342364,0
+MWA.US,D,20120716,000000,3.10034,3.12587,2.9882,2.99701,593607.16294491,0
+MWA.US,D,20120717,000000,3.0275,3.05343,2.9409,2.98414,801584.32367991,0
+MWA.US,D,20120718,000000,2.98414,3.22614,2.97524,3.22614,1276305.9694908,0
+MWA.US,D,20120719,000000,3.25543,3.27236,3.16913,3.21237,1114504.8670914,0
+MWA.US,D,20120720,000000,3.16606,3.16606,2.99286,3.01007,791943.34629079,0
+MWA.US,D,20120723,000000,2.93654,3.04857,2.92793,3.01423,682466.4207988,0
+MWA.US,D,20120724,000000,3.0363,3.07966,2.90636,2.9495,863127.14214033,0
+MWA.US,D,20120725,000000,2.9882,3.00543,2.93654,2.95396,438319.93407594,0
+MWA.US,D,20120726,000000,3.01423,3.10034,3.01423,3.03146,951890.41457692,0
+MWA.US,D,20120727,000000,3.05343,3.06204,2.96703,3.0275,2642473.486667,0
+MWA.US,D,20120730,000000,3.03146,3.10034,3.00543,3.04857,730597.55052904,0
+MWA.US,D,20120731,000000,3.03739,3.08084,3.01147,3.04601,583344.8062753,0
+MWA.US,D,20120801,000000,3.07074,3.3648,3.07074,3.13983,2231367.9443303,0
+MWA.US,D,20120802,000000,3.12251,3.29541,3.10529,3.28691,1048662.9123083,0
+MWA.US,D,20120803,000000,3.34758,3.39073,3.30433,3.38192,1172434.5923698,0
+MWA.US,D,20120806,000000,3.39073,3.44278,3.35599,3.37361,789804.38704399,0
+MWA.US,D,20120807,000000,3.37361,3.44278,3.33917,3.41646,838354.82149197,0
+MWA.US,D,20120808,000000,3.40805,3.48594,3.39954,3.41646,854113.60626856,0
+MWA.US,D,20120809,000000,3.39073,3.40805,3.2784,3.2784,691437.5210124,0
+MWA.US,D,20120810,000000,3.26097,3.40805,3.26097,3.34758,566142.19874781,0
+MWA.US,D,20120813,000000,3.32125,3.34758,3.24346,3.2784,345335.32402336,0
+MWA.US,D,20120814,000000,3.28691,3.34758,3.24346,3.25257,712938.25448973,0
+MWA.US,D,20120815,000000,3.25257,3.31284,3.24346,3.30433,599751.24002553,0
+MWA.US,D,20120816,000000,3.28691,3.4512,3.26097,3.4512,892865.44516845,0
+MWA.US,D,20120817,000000,3.4512,3.66736,3.44278,3.63291,1996688.6508726,0
+MWA.US,D,20120820,000000,3.63291,3.66736,3.5378,3.59857,979873.70002749,0
+MWA.US,D,20120821,000000,3.64192,3.65914,3.51187,3.57234,1053588.4797755,0
+MWA.US,D,20120822,000000,3.57234,3.60718,3.50336,3.52068,756299.41416609,0
+MWA.US,D,20120823,000000,3.52068,3.52068,3.42547,3.42547,810070.44494289,0
+MWA.US,D,20120824,000000,3.40805,3.46011,3.37361,3.42547,577868.58562459,0
+MWA.US,D,20120827,000000,3.4512,3.49445,3.39073,3.39954,566514.01594328,0
+MWA.US,D,20120828,000000,3.39073,3.46833,3.38192,3.44278,614492.57937865,0
+MWA.US,D,20120829,000000,3.44278,3.46011,3.3648,3.46011,415095.50457829,0
+MWA.US,D,20120830,000000,3.43408,3.4512,3.35599,3.35599,263474.91865055,0
+MWA.US,D,20120831,000000,3.40221,3.43675,3.31541,3.31541,597171.75823193,0
+MWA.US,D,20120904,000000,3.33016,3.58115,3.33016,3.54651,1067439.6806798,0
+MWA.US,D,20120905,000000,3.5378,3.57234,3.46011,3.50336,1473745.952151,0
+MWA.US,D,20120906,000000,3.54651,3.57234,3.50336,3.57234,1386242.6146132,0
+MWA.US,D,20120907,000000,3.57234,3.67607,3.5378,3.65914,1048778.0948092,0
+MWA.US,D,20120910,000000,3.66736,3.7021,3.58927,3.58927,907013.69567987,0
+MWA.US,D,20120911,000000,3.6156,3.73684,3.6156,3.71081,1115565.7585459,0
+MWA.US,D,20120912,000000,3.72813,3.84937,3.7021,3.82314,1824240.2397615,0
+MWA.US,D,20120913,000000,3.82314,4.0394,3.7886,4.01347,1623858.0514677,0
+MWA.US,D,20120914,000000,4.01347,4.12591,3.97032,4.02218,2019489.7341612,0
+MWA.US,D,20120917,000000,4.00476,4.02218,3.81454,3.87491,1130650.6246557,0
+MWA.US,D,20120918,000000,3.85778,3.88381,3.73684,3.75387,1113662.2161648,0
+MWA.US,D,20120919,000000,3.76257,3.89232,3.75387,3.80602,1017314.075015,0
+MWA.US,D,20120920,000000,3.76257,3.83195,3.73684,3.76257,444320.53821701,0
+MWA.US,D,20120921,000000,3.83195,4.08265,3.7886,4.07424,2092457.8484,0
+MWA.US,D,20120924,000000,4.0394,4.10878,3.96181,4.00476,919240.21709948,0
+MWA.US,D,20120925,000000,4.01347,4.22972,3.97032,4.09136,1803822.6259405,0
+MWA.US,D,20120926,000000,4.10472,4.14846,4.00109,4.10472,839823.90356321,0
+MWA.US,D,20120927,000000,4.12224,4.20923,4.02673,4.19172,1100792.0872627,0
+MWA.US,D,20120928,000000,4.16064,4.26486,4.09958,4.23913,1836568.8088353,0
+MWA.US,D,20121001,000000,4.26446,4.34216,4.20369,4.29059,1463079.4463558,0
+MWA.US,D,20121002,000000,4.30435,4.31336,4.15718,4.18321,870930.25138119,0
+MWA.US,D,20121003,000000,4.20923,4.25239,4.16569,4.18321,1063059.714532,0
+MWA.US,D,20121004,000000,4.21785,4.2616,4.06118,4.1744,1406682.456636,0
+MWA.US,D,20121005,000000,4.21261,4.23873,4.16074,4.19508,1147827.9728629,0
+MWA.US,D,20121008,000000,4.16905,4.21261,4.12591,4.17796,420226.17772669,0
+MWA.US,D,20121009,000000,4.08265,4.12591,3.97882,4.10878,1104727.4893724,0
+MWA.US,D,20121010,000000,4.09997,4.13481,4.04821,4.09136,460855.28931459,0
+MWA.US,D,20121011,000000,4.12591,4.16074,4.04821,4.09136,396692.57414803,0
+MWA.US,D,20121012,000000,4.09136,4.14322,4.06514,4.12591,435398.94627129,0
+MWA.US,D,20121015,000000,4.13481,4.15194,4.02218,4.0394,1209855.7702739,0
+MWA.US,D,20121016,000000,4.22112,4.29059,4.16074,4.17796,2500568.6457165,0
+MWA.US,D,20121017,000000,4.19508,4.24695,4.12591,4.16074,659063.15531311,0
+MWA.US,D,20121018,000000,4.16905,4.32484,4.14322,4.27298,2035503.1328869,0
+MWA.US,D,20121019,000000,4.24368,4.24368,4.09621,4.11383,1373417.9524878,0
+MWA.US,D,20121022,000000,4.10878,4.15194,4.04821,4.14322,665680.08687059,0
+MWA.US,D,20121023,000000,4.08789,4.15718,4.02673,4.12224,377025.66732771,0
+MWA.US,D,20121024,000000,4.13481,4.21261,4.0394,4.06514,512987.49538743,0
+MWA.US,D,20121025,000000,4.10878,4.14322,3.97882,4.08265,516218.66764591,0
+MWA.US,D,20121026,000000,4.07038,4.15718,4.00951,4.10472,274678.94278261,0
+MWA.US,D,20121031,000000,4.23913,4.50873,4.16905,4.49963,2337240.8699955,0
+MWA.US,D,20121101,000000,4.50655,4.68817,4.50655,4.54129,2232499.5618817,0
+MWA.US,D,20121102,000000,4.48726,4.51289,4.26952,4.42609,1218961.2500717,0
+MWA.US,D,20121105,000000,4.4439,4.54773,4.40006,4.54773,1006500.0547891,0
+MWA.US,D,20121106,000000,4.58227,4.63433,4.53031,4.56504,985269.0908531,0
+MWA.US,D,20121107,000000,4.47824,4.49517,4.32217,4.37403,1191443.7464883,0
+MWA.US,D,20121108,000000,4.39164,4.40857,4.25239,4.32217,671202.78467074,0
+MWA.US,D,20121109,000000,4.27862,4.39164,4.16569,4.27862,851310.83208312,0
+MWA.US,D,20121112,000000,4.28723,4.37403,4.28723,4.33058,740098.08609706,0
+MWA.US,D,20121113,000000,4.26952,4.36522,4.2616,4.31336,465817.23020308,0
+MWA.US,D,20121114,000000,4.33058,4.3569,4.12224,4.13105,1012002.545133,0
+MWA.US,D,20121115,000000,4.13966,4.20923,4.03554,4.12224,823001.1962137,0
+MWA.US,D,20121116,000000,4.09621,4.28723,4.07038,4.2616,1192356.1131391,0
+MWA.US,D,20121119,000000,4.32217,4.3478,4.26952,4.33058,819381.03042191,0
+MWA.US,D,20121120,000000,4.31336,4.40006,4.29594,4.39164,875769.93715921,0
+MWA.US,D,20121121,000000,4.40857,4.47824,4.37403,4.45172,790205.50505107,0
+MWA.US,D,20121123,000000,4.45172,4.53882,4.3478,4.51289,419651.27559565,0
+MWA.US,D,20121126,000000,4.48726,4.53882,4.42609,4.48726,824427.84262676,0
+MWA.US,D,20121127,000000,4.49517,4.68638,4.46924,4.53031,1344909.2731741,0
+MWA.US,D,20121128,000000,4.51289,4.61691,4.48726,4.55614,1078162.7673525,0
+MWA.US,D,20121129,000000,4.59108,4.80802,4.57356,4.75587,1256833.0542508,0
+MWA.US,D,20121130,000000,4.75251,4.8395,4.70865,4.8395,2016676.8562477,0
+MWA.US,D,20121203,000000,4.74706,4.84237,4.64304,4.75587,1309012.7478459,0
+MWA.US,D,20121204,000000,4.74359,4.76962,4.59563,4.65689,1659156.43609,0
+MWA.US,D,20121205,000000,4.68638,4.6952,4.58227,4.58227,1033530.5586763,0
+MWA.US,D,20121206,000000,4.59959,4.80802,4.54773,4.73865,1420840.8108756,0
+MWA.US,D,20121207,000000,4.72142,4.77319,4.6083,4.72964,900145.18129177,0
+MWA.US,D,20121210,000000,4.72142,4.79081,4.6083,4.75587,777322.2413025,0
+MWA.US,D,20121211,000000,4.80802,4.98994,4.79081,4.94679,1557176.4768764,0
+MWA.US,D,20121212,000000,4.98182,4.98182,4.79902,4.79902,943305.2767782,0
+MWA.US,D,20121213,000000,4.81674,4.90334,4.77319,4.84237,535929.02049721,0
+MWA.US,D,20121214,000000,4.79081,4.88592,4.73865,4.79902,544786.95895566,0
+MWA.US,D,20121217,000000,4.79902,4.88592,4.79902,4.86009,629229.8772405,0
+MWA.US,D,20121218,000000,4.86009,4.89482,4.80802,4.86009,1584938.4906807,0
+MWA.US,D,20121219,000000,4.84237,4.87741,4.80802,4.83445,1277242.5850893,0
+MWA.US,D,20121220,000000,4.83445,4.88592,4.81674,4.86009,1828921.2970077,0
+MWA.US,D,20121221,000000,4.80802,4.86009,4.68638,4.76478,3005737.8762709,0
+MWA.US,D,20121224,000000,4.73865,4.76478,4.64304,4.75587,457211.88494808,0
+MWA.US,D,20121226,000000,4.77319,4.83445,4.73865,4.79081,659648.1611723,0
+MWA.US,D,20121227,000000,4.7818,4.82515,4.66036,4.7818,878034.18263491,0
+MWA.US,D,20121228,000000,4.74706,4.82515,4.68638,4.74706,851393.68265385,0
+MWA.US,D,20121231,000000,4.75587,4.88592,4.72964,4.8687,2007522.8785548,0
+MWA.US,D,20130102,000000,4.97292,5.1291,4.96421,5.12059,2386300.5323416,0
+MWA.US,D,20130103,000000,5.1291,5.15503,5.05972,5.07693,1352344.6067107,0
+MWA.US,D,20130104,000000,5.11168,5.12059,5.03369,5.06852,1094450.9874834,0
+MWA.US,D,20130107,000000,5.05061,5.08555,5.01626,5.07693,744188.07524726,0
+MWA.US,D,20130108,000000,5.05061,5.07693,4.95539,5.07693,1187466.9190932,0
+MWA.US,D,20130109,000000,5.07447,5.09188,5.0222,5.03082,903917.91337844,0
+MWA.US,D,20130110,000000,5.06605,5.07447,5.0134,5.07447,696730.8641838,0
+MWA.US,D,20130111,000000,5.07693,5.07693,5.00766,5.06852,1005767.5344992,0
+MWA.US,D,20130114,000000,5.03369,5.07693,5.02508,5.07693,822151.47267731,0
+MWA.US,D,20130115,000000,5.03369,5.20719,5.03369,5.19877,1237150.9918383,0
+MWA.US,D,20130116,000000,5.19877,5.2159,5.09466,5.14642,654966.09355321,0
+MWA.US,D,20130117,000000,5.18977,5.25034,5.16373,5.24193,1004290.3694454,0
+MWA.US,D,20130118,000000,5.24817,5.28339,5.20491,5.27469,1738015.0238331,0
+MWA.US,D,20130122,000000,5.3027,5.32863,5.25034,5.3027,1661319.6442844,0
+MWA.US,D,20130123,000000,5.30972,5.36168,5.24817,5.35298,1861124.9097015,0
+MWA.US,D,20130124,000000,5.35456,5.38059,5.31992,5.33724,1723072.62029,0
+MWA.US,D,20130125,000000,5.36168,5.38762,5.32705,5.36168,1544446.7897954,0
+MWA.US,D,20130128,000000,5.38762,5.39672,5.23995,5.30972,1650919.8769121,0
+MWA.US,D,20130129,000000,5.28339,5.33526,5.24817,5.28339,1602022.884589,0
+MWA.US,D,20130130,000000,5.28339,5.29181,5.109,5.12653,1613739.1677376,0
+MWA.US,D,20130131,000000,5.1291,5.19877,5.06852,5.1291,1382571.9301806,0
+MWA.US,D,20130201,000000,5.17007,5.31804,5.13523,5.30972,2893652.1681737,0
+MWA.US,D,20130204,000000,5.28339,5.29181,5.09188,5.11791,1284207.0848946,0
+MWA.US,D,20130205,000000,5.16147,5.27469,5.1006,5.23995,2410962.7223533,0
+MWA.US,D,20130206,000000,5.03983,5.26608,4.91809,5.20491,5100613.5468142,0
+MWA.US,D,20130207,000000,5.37891,5.38762,5.15275,5.21352,4654426.8500102,0
+MWA.US,D,20130208,000000,5.21352,5.24817,5.08307,5.08307,2304187.5337653,0
+MWA.US,D,20130211,000000,5.08307,5.12653,5.0222,5.07447,2698596.6653542,0
+MWA.US,D,20130212,000000,5.07447,5.25727,5.07447,5.23124,2288778.3379823,0
+MWA.US,D,20130213,000000,5.23995,5.26608,5.04824,5.13523,2694376.3381111,0
+MWA.US,D,20130214,000000,5.11791,5.21352,5.09188,5.14414,1651130.0344573,0
+MWA.US,D,20130215,000000,5.16147,5.1874,5.05694,5.1006,1770031.7175564,0
+MWA.US,D,20130219,000000,5.12653,5.17918,5.00499,5.17007,2780829.8982953,0
+MWA.US,D,20130220,000000,5.17918,5.17918,4.97876,4.99597,1587771.5760506,0
+MWA.US,D,20130221,000000,4.97876,5.0222,4.78725,4.9263,2150279.4637871,0
+MWA.US,D,20130222,000000,4.96124,4.97876,4.85682,4.88275,2126778.1921385,0
+MWA.US,D,20130225,000000,4.9263,4.96124,4.72608,4.72608,1352645.6978092,0
+MWA.US,D,20130226,000000,4.76962,4.77863,4.67392,4.76131,1440883.5763826,0
+MWA.US,D,20130227,000000,4.76962,4.9263,4.76131,4.84802,2064544.2786735,0
+MWA.US,D,20130228,000000,4.87463,4.9351,4.82178,4.89196,831027.5978464,0
+MWA.US,D,20130301,000000,4.84802,4.91809,4.74359,4.87463,1239583.9695739,0
+MWA.US,D,20130304,000000,4.83079,4.97004,4.83079,4.97004,1001014.7407831,0
+MWA.US,D,20130305,000000,5.00499,5.16147,4.96124,5.1006,1577527.4060916,0
+MWA.US,D,20130306,000000,5.14414,5.1963,5.0222,5.08307,1287372.5829203,0
+MWA.US,D,20130307,000000,5.07447,5.15275,5.00499,5.15275,1109420.6710925,0
+MWA.US,D,20130308,000000,5.17007,5.20491,5.11791,5.20491,1621196.7294762,0
+MWA.US,D,20130311,000000,5.17918,5.22243,5.14414,5.22243,1123708.3530522,0
+MWA.US,D,20130312,000000,5.22243,5.23124,5.109,5.12653,1194875.9829367,0
+MWA.US,D,20130313,000000,5.12653,5.15275,5.07447,5.12653,1400045.3176222,0
+MWA.US,D,20130314,000000,5.15275,5.1874,5.03983,5.11791,4186616.1542455,0
+MWA.US,D,20130315,000000,5.08307,5.16147,5.0134,5.15275,5892733.7083474,0
+MWA.US,D,20130318,000000,5.1006,5.21352,5.07447,5.1874,1326509.3738622,0
+MWA.US,D,20130319,000000,5.1874,5.23124,5.03082,5.13523,1779959.6408246,0
+MWA.US,D,20130320,000000,5.17007,5.33526,5.14414,5.32705,2144353.6272343,0
+MWA.US,D,20130321,000000,5.30092,5.40543,5.22243,5.38762,2588831.7836103,0
+MWA.US,D,20130322,000000,5.39672,5.39672,5.29181,5.30972,1313666.5250262,0
+MWA.US,D,20130325,000000,5.33526,5.37891,5.17918,5.23995,1095489.650736,0
+MWA.US,D,20130326,000000,5.25727,5.34446,5.23124,5.27469,964438.23455131,0
+MWA.US,D,20130327,000000,5.21352,5.22243,5.11791,5.1963,996709.54222358,0
+MWA.US,D,20130328,000000,5.20491,5.22243,5.12653,5.16147,1031401.7031577,0
+MWA.US,D,20130401,000000,5.16147,5.22243,4.99597,4.99597,1688899.7909823,0
+MWA.US,D,20130402,000000,5.0222,5.1006,4.89196,4.91809,1816792.781751,0
+MWA.US,D,20130403,000000,4.9351,4.9351,4.73518,4.81347,1729524.8610789,0
+MWA.US,D,20130404,000000,4.81347,4.8395,4.72608,4.81347,1000210.4840233,0
+MWA.US,D,20130405,000000,4.72608,4.9351,4.70035,4.91809,1143420.7266491,0
+MWA.US,D,20130408,000000,4.9263,5.0222,4.86553,5.0222,1238548.3374398,0
+MWA.US,D,20130409,000000,5.0134,5.1006,4.96124,5.05694,1819845.1180215,0
+MWA.US,D,20130410,000000,5.09188,5.21352,5.05694,5.20491,1392400.8369131,0
+MWA.US,D,20130411,000000,5.20491,5.29181,5.12653,5.22243,1224897.1903527,0
+MWA.US,D,20130412,000000,5.20491,5.28339,5.06605,5.06605,1091393.5993489,0
+MWA.US,D,20130415,000000,5.00499,5.05694,4.71776,4.73518,1752927.1161918,0
+MWA.US,D,20130416,000000,4.79595,4.9351,4.77863,4.89196,1647558.3665607,0
+MWA.US,D,20130417,000000,4.83079,4.99597,4.72608,4.97004,1917893.7166167,0
+MWA.US,D,20130418,000000,4.97876,5.00499,4.81347,4.87463,1646430.7905004,0
+MWA.US,D,20130419,000000,4.88275,4.97004,4.78725,4.9263,1164422.3359565,0
+MWA.US,D,20130422,000000,4.92937,4.93838,4.72054,4.85989,1354471.4414837,0
+MWA.US,D,20130423,000000,4.89492,5.00815,4.85989,4.90344,1374813.2773436,0
+MWA.US,D,20130424,000000,4.93838,5.13029,4.90344,5.12177,1134598.1512392,0
+MWA.US,D,20130425,000000,5.11306,5.20867,5.06922,5.10436,1263052.9092924,0
+MWA.US,D,20130426,000000,5.08307,5.15275,5.00499,5.05694,1036250.482291,0
+MWA.US,D,20130429,000000,5.07447,5.13523,5.05694,5.13523,1312536.9282204,0
+MWA.US,D,20130430,000000,5.14414,5.17918,5.06605,5.15285,993706.71422101,0
+MWA.US,D,20130501,000000,5.39672,6.01481,5.36168,5.71828,5447656.4008929,0
+MWA.US,D,20130502,000000,5.75322,5.84893,5.69255,5.77104,3071753.615178,0
+MWA.US,D,20130503,000000,5.87506,6.15377,5.84072,6.06647,2605056.350254,0
+MWA.US,D,20130506,000000,6.08399,6.33647,6.01481,6.30194,2765730.8869662,0
+MWA.US,D,20130507,000000,6.31034,6.44089,6.24097,6.30194,1665446.0068558,0
+MWA.US,D,20130508,000000,6.28233,6.4304,6.23859,6.41298,2123009.5015431,0
+MWA.US,D,20130509,000000,6.36913,6.49157,6.29946,6.3342,1441486.7689525,0
+MWA.US,D,20130510,000000,6.36913,6.57856,6.3342,6.56124,1442404.1874673,0
+MWA.US,D,20130513,000000,6.52631,6.57856,6.4304,6.49157,1422372.5360613,0
+MWA.US,D,20130514,000000,6.47404,6.56124,6.46534,6.56124,1002894.0342168,0
+MWA.US,D,20130515,000000,6.56124,6.67466,6.50908,6.66576,1237772.3711188,0
+MWA.US,D,20130516,000000,6.62221,6.70089,6.57005,6.66576,1322955.8926761,0
+MWA.US,D,20130517,000000,6.68328,6.71832,6.63992,6.67466,1233058.9819425,0
+MWA.US,D,20130520,000000,6.63992,6.76196,6.60489,6.60489,1011441.7882214,0
+MWA.US,D,20130521,000000,6.57856,6.63992,6.54392,6.57856,1066830.4258731,0
+MWA.US,D,20130522,000000,6.58767,6.71832,6.35172,6.41298,1272348.3391793,0
+MWA.US,D,20130523,000000,6.31707,6.56124,6.25591,6.49157,1337559.8213265,0
+MWA.US,D,20130524,000000,6.43931,6.48256,6.3342,6.45653,563791.06121013,0
+MWA.US,D,20130528,000000,6.58767,6.74444,6.56124,6.63992,871660.75092556,0
+MWA.US,D,20130529,000000,6.57005,6.59608,6.47404,6.56124,860416.31188095,0
+MWA.US,D,20130530,000000,6.57005,6.65695,6.54392,6.63092,563538.46800668,0
+MWA.US,D,20130531,000000,6.594,6.76028,6.52393,6.63764,1001801.8212051,0
+MWA.US,D,20130603,000000,6.66576,6.72692,6.36913,6.58767,1880162.3542589,0
+MWA.US,D,20130604,000000,6.57856,6.63092,6.41298,6.57856,1658963.4548827,0
+MWA.US,D,20130605,000000,6.54392,6.56124,5.9766,6.00264,2989131.3887036,0
+MWA.US,D,20130606,000000,6.02016,6.17702,5.95067,6.01184,1504796.7294641,0
+MWA.US,D,20130607,000000,6.0639,6.11625,6.04638,6.09894,1122101.8602783,0
+MWA.US,D,20130610,000000,6.11625,6.12507,6.05548,6.09023,892421.89150319,0
+MWA.US,D,20130611,000000,6.00264,6.10745,5.89812,5.95929,1315626.648285,0
+MWA.US,D,20130612,000000,6.02016,6.02916,5.91573,5.94177,2032852.9249964,0
+MWA.US,D,20130613,000000,5.92435,6.04638,5.91573,6.02916,1291933.4058017,0
+MWA.US,D,20130614,000000,6.02016,6.02016,5.89812,5.91573,665169.84859962,0
+MWA.US,D,20130617,000000,6.00264,6.02016,5.74115,5.76738,1546544.3237569,0
+MWA.US,D,20130618,000000,5.75866,5.90693,5.65365,5.87179,1484396.2919811,0
+MWA.US,D,20130619,000000,5.85438,5.87179,5.61001,5.67988,1420708.4520369,0
+MWA.US,D,20130620,000000,5.54914,5.6019,5.34842,5.43592,1720911.4328414,0
+MWA.US,D,20130621,000000,5.43592,5.54033,5.32239,5.47066,4972296.1994636,0
+MWA.US,D,20130624,000000,5.40949,5.48797,5.27004,5.4272,1654541.0530767,0
+MWA.US,D,20130625,000000,5.48797,5.63624,5.44482,5.56656,932584.21085113,0
+MWA.US,D,20130626,000000,5.61001,5.81973,5.58398,5.72372,1973294.4787422,0
+MWA.US,D,20130627,000000,5.77609,6.09023,5.71492,6.01184,1986438.4186767,0
+MWA.US,D,20130628,000000,6.05866,6.11982,5.94503,6.04113,3544783.8968986,0
+MWA.US,D,20130701,000000,6.02916,6.29055,6.02916,6.22968,2208823.4957363,0
+MWA.US,D,20130702,000000,6.22968,6.44781,6.22968,6.36913,3216112.651693,0
+MWA.US,D,20130703,000000,6.30797,6.46534,6.23859,6.42159,1059671.9344874,0
+MWA.US,D,20130705,000000,6.50017,6.64873,6.46534,6.62221,1772496.0168492,0
+MWA.US,D,20130708,000000,6.63992,6.64873,6.48256,6.50017,1766344.8671589,0
+MWA.US,D,20130709,000000,6.55272,6.57856,6.44781,6.47404,1589749.8860199,0
+MWA.US,D,20130710,000000,6.49157,6.64873,6.41298,6.63092,1370814.2217467,0
+MWA.US,D,20130711,000000,6.70089,6.87528,6.61359,6.84044,2076415.1488627,0
+MWA.US,D,20130712,000000,6.81422,6.87528,6.75325,6.82313,840549.35124351,0
+MWA.US,D,20130715,000000,6.83174,6.87528,6.72692,6.77957,840426.08576022,0
+MWA.US,D,20130716,000000,6.78789,6.83174,6.67466,6.71832,687414.21646791,0
+MWA.US,D,20130717,000000,6.73613,6.81422,6.65695,6.70089,893771.74958241,0
+MWA.US,D,20130718,000000,6.7096,6.84906,6.7096,6.82313,736809.32258819,0
+MWA.US,D,20130719,000000,6.82313,6.91062,6.7973,6.82313,729053.70086958,0
+MWA.US,D,20130722,000000,6.85797,6.91062,6.77067,6.83174,597382.92615002,0
+MWA.US,D,20130723,000000,6.84906,6.87528,6.72692,6.84044,1597530.7670589,0
+MWA.US,D,20130724,000000,6.84044,6.84044,6.45653,6.5176,3078943.4281208,0
+MWA.US,D,20130725,000000,6.49157,6.62221,6.48256,6.57005,1776395.0455375,0
+MWA.US,D,20130726,000000,6.50017,6.57856,6.37794,6.47414,1394564.0451075,0
+MWA.US,D,20130729,000000,6.47404,6.53491,6.3342,6.36092,1618836.4985832,0
+MWA.US,D,20130730,000000,6.37794,6.42159,6.26432,6.36102,1074918.4602474,0
+MWA.US,D,20130731,000000,6.69219,6.94497,6.50908,6.75325,5798416.4165534,0
+MWA.US,D,20130801,000000,6.83174,6.99761,6.74434,6.76206,2820578.9751624,0
+MWA.US,D,20130802,000000,6.73613,6.77957,6.55264,6.67466,1412806.3262603,0
+MWA.US,D,20130805,000000,6.63092,6.70089,6.59608,6.66576,1376794.6184315,0
+MWA.US,D,20130806,000000,6.68328,6.7096,6.58776,6.60489,2114674.9362022,0
+MWA.US,D,20130807,000000,6.594,6.65517,6.41902,6.55896,1517574.9144401,0
+MWA.US,D,20130808,000000,6.62874,6.73405,6.51542,6.53263,922255.1695758,0
+MWA.US,D,20130809,000000,6.52393,6.61142,6.47158,6.55896,707163.97385895,0
+MWA.US,D,20130812,000000,6.52393,6.71644,6.52393,6.70762,785860.9019518,0
+MWA.US,D,20130813,000000,6.72494,6.75137,6.55046,6.56777,779273.27120592,0
+MWA.US,D,20130814,000000,6.594,6.64656,6.47158,6.4977,702581.93314843,0
+MWA.US,D,20130815,000000,6.44535,6.61142,6.37497,6.55896,1463396.7034194,0
+MWA.US,D,20130816,000000,6.51542,6.62874,6.50651,6.51542,834006.17690144,0
+MWA.US,D,20130819,000000,6.52393,6.56777,6.47158,6.48919,752781.2960285,0
+MWA.US,D,20130820,000000,6.4977,6.53263,6.43663,6.51542,1188876.3891685,0
+MWA.US,D,20130821,000000,6.4977,6.63764,6.47158,6.594,1177238.9150993,0
+MWA.US,D,20130822,000000,6.64656,6.92606,6.594,6.83886,1640377.646973,0
+MWA.US,D,20130823,000000,6.84748,6.86509,6.70762,6.80352,1061618.9228995,0
+MWA.US,D,20130826,000000,6.84748,7.10985,6.80352,6.97871,3016002.2536862,0
+MWA.US,D,20130827,000000,6.86509,6.8826,6.67268,6.6815,1610294.8068154,0
+MWA.US,D,20130828,000000,6.69901,6.83045,6.67268,6.69021,1071543.8150494,0
+MWA.US,D,20130829,000000,6.69021,6.85618,6.65517,6.84748,1191907.5076099,0
+MWA.US,D,20130830,000000,6.85242,6.85242,6.59836,6.61597,1120914.6722221,0
+MWA.US,D,20130903,000000,6.71644,6.71644,6.51542,6.58529,1370510.0995297,0
+MWA.US,D,20130904,000000,6.64656,6.77779,6.64656,6.69901,1626203.1267685,0
+MWA.US,D,20130905,000000,6.72494,6.79532,6.67268,6.79532,1261922.3021139,0
+MWA.US,D,20130906,000000,6.85618,6.86509,6.69901,6.77779,1033449.7288512,0
+MWA.US,D,20130909,000000,6.83045,6.90003,6.78631,6.90003,1789942.1242247,0
+MWA.US,D,20130910,000000,6.93516,7.01345,6.86509,6.98752,1318599.1651031,0
+MWA.US,D,20130911,000000,6.97871,7.0574,6.96139,7.01345,1047339.3239223,0
+MWA.US,D,20130912,000000,7.02265,7.0574,6.79532,6.81244,1128444.9808033,0
+MWA.US,D,20130913,000000,6.85618,6.95249,6.77779,6.84748,776561.43057373,0
+MWA.US,D,20130916,000000,7.04878,7.04878,6.90893,6.9699,1014215.2615952,0
+MWA.US,D,20130917,000000,6.95249,6.99623,6.85618,6.98752,727833.17051053,0
+MWA.US,D,20130918,000000,6.97871,7.30236,6.94387,7.30236,1972598.3318735,0
+MWA.US,D,20130919,000000,7.30236,7.31097,7.12727,7.17151,1039251.2895479,0
+MWA.US,D,20130920,000000,7.23248,7.23248,7.0665,7.10134,2756891.1352183,0
+MWA.US,D,20130923,000000,7.11856,7.16231,6.99623,7.14499,865120.60770193,0
+MWA.US,D,20130924,000000,7.15349,7.21476,7.03117,7.10985,826500.11726783,0
+MWA.US,D,20130925,000000,7.14499,7.17151,6.95249,6.99623,1719822.2509482,0
+MWA.US,D,20130926,000000,7.01345,7.11856,6.98752,6.99623,962956.01763348,0
+MWA.US,D,20130927,000000,6.95249,7.04007,6.93516,6.99623,727720.00875539,0
+MWA.US,D,20130930,000000,6.94051,7.05364,6.81759,7.00158,1423806.255084,0
+MWA.US,D,20131001,000000,6.9699,7.16231,6.9699,7.13638,921971.25481513,0
+MWA.US,D,20131002,000000,7.08372,7.11856,6.99623,7.07491,822524.30024559,0
+MWA.US,D,20131003,000000,7.07491,7.10985,6.8826,6.9699,909941.75609422,0
+MWA.US,D,20131004,000000,6.9699,7.04007,6.92606,6.9699,558307.76794972,0
+MWA.US,D,20131007,000000,6.89132,6.91764,6.81244,6.82135,537490.04649451,0
+MWA.US,D,20131008,000000,6.80352,6.91764,6.66407,6.72494,1156223.1605726,0
+MWA.US,D,20131009,000000,6.77779,6.81244,6.50651,6.62874,1348590.0613346,0
+MWA.US,D,20131010,000000,6.74285,6.93516,6.67268,6.92606,784615.1122724,0
+MWA.US,D,20131011,000000,6.90003,7.0574,6.84748,7.04007,869970.3972081,0
+MWA.US,D,20131014,000000,7.01345,7.04007,6.91764,7.04007,646511.29384747,0
+MWA.US,D,20131015,000000,6.99623,7.03117,6.90003,6.94387,604650.53779957,0
+MWA.US,D,20131016,000000,6.97871,7.04007,6.874,6.99623,1388042.0885945,0
+MWA.US,D,20131017,000000,6.9699,7.0574,6.95249,7.0574,1655229.1169629,0
+MWA.US,D,20131018,000000,7.12727,7.12727,7.04878,7.11856,1284190.9189296,0
+MWA.US,D,20131021,000000,7.10985,7.17992,7.0665,7.17151,1208200.779605,0
+MWA.US,D,20131022,000000,7.22387,7.32878,7.17151,7.29344,1322236.5072328,0
+MWA.US,D,20131023,000000,7.2585,7.29344,7.10985,7.16231,695410.30691619,0
+MWA.US,D,20131024,000000,7.17992,7.20615,7.07491,7.15349,815264.77157856,0
+MWA.US,D,20131025,000000,7.19735,7.31097,7.15349,7.31097,762704.16743268,0
+MWA.US,D,20131028,000000,7.29344,7.29344,7.13638,7.18863,1348882.0590778,0
+MWA.US,D,20131029,000000,7.22387,7.27583,7.0574,7.17992,1587530.096948,0
+MWA.US,D,20131030,000000,7.31977,7.81841,7.31097,7.50337,3662851.0120534,0
+MWA.US,D,20131031,000000,7.56236,7.64104,7.45705,7.5098,1773838.8023186,0
+MWA.US,D,20131101,000000,7.52119,7.71348,7.46853,7.68697,1829841.7466411,0
+MWA.US,D,20131104,000000,7.73942,7.73942,7.57364,7.64332,2111086.0919677,0
+MWA.US,D,20131105,000000,7.64332,7.68697,7.56463,7.6259,1699630.9606375,0
+MWA.US,D,20131106,000000,7.7024,7.73744,7.55355,7.56236,925882.4079773,0
+MWA.US,D,20131107,000000,7.62382,7.66746,7.36956,7.36956,1145943.6275651,0
+MWA.US,D,20131108,000000,7.37826,7.48327,7.31691,7.36075,1013604.9964157,0
+MWA.US,D,20131111,000000,7.62382,7.66746,7.49229,7.55355,2067131.8434496,0
+MWA.US,D,20131112,000000,7.51851,7.72923,7.501,7.71141,5047724.5715039,0
+MWA.US,D,20131113,000000,7.66746,7.7988,7.62382,7.7024,2001501.0565846,0
+MWA.US,D,20131114,000000,7.72923,7.97428,7.72923,7.92172,1953009.2237599,0
+MWA.US,D,20131115,000000,7.92172,8.07959,7.83404,8.05346,1870290.0014953,0
+MWA.US,D,20131118,000000,8.11473,8.14086,7.93024,7.94796,1143052.950945,0
+MWA.US,D,20131119,000000,7.93024,7.97428,7.75516,7.76387,704916.90472109,0
+MWA.US,D,20131120,000000,7.77267,7.83404,7.66746,7.67638,1608579.1937777,0
+MWA.US,D,20131121,000000,7.7024,7.90411,7.66746,7.8866,1083671.3199331,0
+MWA.US,D,20131122,000000,7.92172,7.93925,7.74655,7.90411,1061425.9416921,0
+MWA.US,D,20131125,000000,7.90411,7.97428,7.72923,7.75516,1079477.2623832,0
+MWA.US,D,20131126,000000,7.73744,7.84265,7.36956,7.37826,3071765.7396517,0
+MWA.US,D,20131127,000000,7.36075,7.57137,7.36075,7.56236,1346182.3429194,0
+MWA.US,D,20131129,000000,7.58858,7.63262,7.5098,7.54494,689824.96600159,0
+MWA.US,D,20131202,000000,7.52741,7.56236,7.43993,7.46596,842049.75487197,0
+MWA.US,D,20131203,000000,7.43993,7.47467,7.37826,7.46596,1229079.123429,0
+MWA.US,D,20131204,000000,7.4134,7.55355,7.38737,7.44844,1104957.854374,0
+MWA.US,D,20131205,000000,7.46596,7.51851,7.1242,7.18547,1693021.1016897,0
+MWA.US,D,20131206,000000,7.29068,7.55355,7.26464,7.53613,1579290.5066516,0
+MWA.US,D,20131209,000000,7.57137,7.66746,7.501,7.54494,959639.97405864,0
+MWA.US,D,20131210,000000,7.501,7.5098,7.34323,7.35214,1035258.2961879,0
+MWA.US,D,20131211,000000,7.38737,7.44844,7.11539,7.15934,1163876.734637,0
+MWA.US,D,20131212,000000,7.16814,7.30869,7.13302,7.27315,815798.24842423,0
+MWA.US,D,20131213,000000,7.29928,7.47467,7.27315,7.30869,1321137.2216113,0
+MWA.US,D,20131216,000000,7.33442,7.45705,7.29068,7.43993,770942.74735627,0
+MWA.US,D,20131217,000000,7.46596,7.48327,7.35214,7.42222,504673.13750279,0
+MWA.US,D,20131218,000000,7.45705,7.80791,7.43102,7.80791,1836450.5952161,0
+MWA.US,D,20131219,000000,7.7988,7.85185,7.7024,7.82533,1077407.0084878,0
+MWA.US,D,20131220,000000,7.85185,8.21944,7.83404,8.21064,3813552.1587206,0
+MWA.US,D,20131223,000000,8.20212,8.27249,8.12324,8.14957,1031684.6075456,0
+MWA.US,D,20131224,000000,8.13185,8.21064,8.11473,8.17599,392103.46082781,0
+MWA.US,D,20131226,000000,8.1847,8.21064,8.09701,8.11473,682042.06421702,0
+MWA.US,D,20131227,000000,8.15837,8.15837,8.02683,8.10563,550849.19583837,0
+MWA.US,D,20131230,000000,8.11473,8.24606,8.07079,8.16708,750428.13774519,0
+MWA.US,D,20131231,000000,8.1847,8.26339,8.12334,8.21074,1065119.8646992,0
+MWA.US,D,20140102,000000,8.15837,8.22845,7.96578,8.05346,1390309.3651886,0
+MWA.US,D,20140103,000000,8.07079,8.22845,8.05346,8.22845,841418.27186336,0
+MWA.US,D,20140106,000000,8.27249,8.27249,7.89531,7.92172,1137493.8797234,0
+MWA.US,D,20140107,000000,7.97428,8.10563,7.97428,8.09701,720732.27037525,0
+MWA.US,D,20140108,000000,8.11473,8.13185,7.93024,8.05346,605898.34822459,0
+MWA.US,D,20140109,000000,8.06158,8.14957,7.90411,7.92172,683944.59622536,0
+MWA.US,D,20140110,000000,7.93925,8.00022,7.83404,7.87798,1290758.3422193,0
+MWA.US,D,20140113,000000,7.86927,7.95657,7.75516,7.77267,1070564.7637927,0
+MWA.US,D,20140114,000000,7.78149,7.92172,7.76387,7.92172,917374.05851242,0
+MWA.US,D,20140115,000000,7.98309,8.07079,7.91312,8.07079,1447933.9578771,0
+MWA.US,D,20140116,000000,8.05346,8.06158,7.95657,7.98309,659572.38321126,0
+MWA.US,D,20140117,000000,7.95657,8.06158,7.89531,8.04416,841645.60574646,0
+MWA.US,D,20140121,000000,8.0881,8.10563,7.86017,7.92172,687818.36559342,0
+MWA.US,D,20140122,000000,7.94796,7.94796,7.86017,7.92172,484871.85109825,0
+MWA.US,D,20140123,000000,7.86017,7.86017,7.65866,7.80791,1087382.4192782,0
+MWA.US,D,20140124,000000,7.72012,7.76387,7.47467,7.53613,1892420.1972357,0
+MWA.US,D,20140127,000000,7.58858,7.64104,7.46596,7.52741,1826425.6761577,0
+MWA.US,D,20140128,000000,7.51851,7.78149,7.51851,7.66746,2607100.3344564,0
+MWA.US,D,20140129,000000,7.58007,7.67638,7.501,7.51851,919985.87223604,0
+MWA.US,D,20140130,000000,7.61511,7.79039,7.51851,7.69399,1277171.8589923,0
+MWA.US,D,20140131,000000,7.52741,7.69399,7.501,7.60601,1259332.7165921,0
+MWA.US,D,20140203,000000,7.59739,7.60601,7.10678,7.11539,2265715.5681348,0
+MWA.US,D,20140204,000000,7.14172,7.34323,6.96634,7.31691,3135783.9715059,0
+MWA.US,D,20140205,000000,7.55355,7.91312,7.45705,7.82533,3534660.9716774,0
+MWA.US,D,20140206,000000,7.99012,7.99012,7.5772,7.59482,2171798.3839751,0
+MWA.US,D,20140207,000000,7.62996,7.73507,7.55078,7.60353,1205177.7441461,0
+MWA.US,D,20140210,000000,7.56849,7.6739,7.46308,7.5772,1821988.1187596,0
+MWA.US,D,20140211,000000,7.5772,7.61253,7.4809,7.53336,983483.76209114,0
+MWA.US,D,20140212,000000,7.55078,7.8757,7.49822,7.84968,1900574.9162157,0
+MWA.US,D,20140213,000000,7.7705,7.9637,7.72665,7.92826,936512.54035112,0
+MWA.US,D,20140214,000000,7.92826,7.94607,7.79642,7.8669,1136235.9655704,0
+MWA.US,D,20140218,000000,7.90213,7.98101,7.78812,7.9637,1326854.9213645,0
+MWA.US,D,20140219,000000,7.91104,7.99844,7.83186,7.84968,1016071.3164541,0
+MWA.US,D,20140220,000000,7.88442,7.99012,7.80554,7.92826,967692.64538451,0
+MWA.US,D,20140221,000000,7.91975,8.02505,7.90213,7.95508,947554.90483297,0
+MWA.US,D,20140224,000000,7.9637,8.03387,7.84048,7.89323,1580979.8499963,0
+MWA.US,D,20140225,000000,7.91104,7.99012,7.84968,7.90213,1448383.5737793,0
+MWA.US,D,20140226,000000,7.94607,8.40294,7.94607,8.40294,1678568.7289613,0
+MWA.US,D,20140227,000000,8.34989,8.42096,8.20934,8.40294,1361572.3416189,0
+MWA.US,D,20140228,000000,8.45648,8.51815,8.30614,8.4738,1695629.8842948,0
+MWA.US,D,20140303,000000,8.36741,8.37642,8.20044,8.37642,1138255.7008251,0
+MWA.US,D,20140304,000000,8.54358,8.81526,8.51815,8.70788,1983705.3602154,0
+MWA.US,D,20140305,000000,8.67314,8.72629,8.51815,8.66364,1381138.2111579,0
+MWA.US,D,20140306,000000,8.69887,8.7544,8.59425,8.67314,762181.80468795,0
+MWA.US,D,20140307,000000,8.76231,8.76231,8.58564,8.66364,964974.74251543,0
+MWA.US,D,20140310,000000,8.68046,8.77171,8.58564,8.66364,1088387.7402279,0
+MWA.US,D,20140311,000000,8.68957,8.68957,8.42096,8.4738,861870.23835999,0
+MWA.US,D,20140312,000000,8.42986,8.4738,8.34989,8.43897,681787.45026793,0
+MWA.US,D,20140313,000000,8.50953,8.54358,8.19193,8.27111,978816.85006428,0
+MWA.US,D,20140314,000000,8.2531,8.40294,8.2531,8.33208,803164.54676067,0
+MWA.US,D,20140317,000000,8.42096,8.50953,8.30614,8.36741,709486.82095784,0
+MWA.US,D,20140318,000000,8.38512,8.42986,8.30614,8.42986,669713.49514322,0
+MWA.US,D,20140319,000000,8.44777,8.4738,8.2531,8.30614,649996.06968221,0
+MWA.US,D,20140320,000000,8.31485,8.39423,8.21826,8.33208,724816.19728858,0
+MWA.US,D,20140321,000000,8.38512,8.64819,8.33208,8.51815,2959019.2477343,0
+MWA.US,D,20140324,000000,8.56881,8.64819,8.31485,8.37642,1210304.3758032,0
+MWA.US,D,20140325,000000,8.45648,8.62157,8.37642,8.49211,906162.96177066,0
+MWA.US,D,20140326,000000,8.58564,8.59425,8.30614,8.30614,1017752.5768162,0
+MWA.US,D,20140327,000000,8.34098,8.35899,8.17441,8.2531,793336.65040099,0
+MWA.US,D,20140328,000000,8.27111,8.41184,8.13937,8.20044,1157381.0478172,0
+MWA.US,D,20140331,000000,8.29704,8.44777,8.22706,8.34098,1613134.964795,0
+MWA.US,D,20140401,000000,8.39423,8.49211,8.35899,8.4738,766332.41620698,0
+MWA.US,D,20140402,000000,8.50953,8.54358,8.45648,8.53467,502990.86676784,0
+MWA.US,D,20140403,000000,8.56881,8.59425,8.33208,8.44777,687154.55065476,0
+MWA.US,D,20140404,000000,8.55259,8.60297,8.23557,8.2531,1022121.428863,0
+MWA.US,D,20140407,000000,8.22706,8.27952,8.13937,8.13937,2324113.096026,0
+MWA.US,D,20140408,000000,8.1655,8.20044,7.9637,8.09523,741624.75941869,0
+MWA.US,D,20140409,000000,8.14799,8.262,8.05158,8.24468,894379.99401631,0
+MWA.US,D,20140410,000000,8.2531,8.2531,7.90213,7.93717,1058075.5454416,0
+MWA.US,D,20140411,000000,7.84048,8.02505,7.76159,7.93717,1447276.2051754,0
+MWA.US,D,20140414,000000,8.00734,8.03387,7.85809,7.91104,1539498.9941264,0
+MWA.US,D,20140415,000000,7.92826,8.08642,7.83186,8.05158,1164143.4730599,0
+MWA.US,D,20140416,000000,8.13016,8.20934,8.08642,8.19193,514343.41570352,0
+MWA.US,D,20140417,000000,8.19193,8.34098,8.13937,8.30614,661168.77225704,0
+MWA.US,D,20140421,000000,8.30614,8.34098,8.18312,8.29704,348282.58152117,0
+MWA.US,D,20140422,000000,8.32356,8.52735,8.29704,8.42096,962735.75636008,0
+MWA.US,D,20140423,000000,8.40294,8.44777,8.20044,8.2531,918295.51851859,0
+MWA.US,D,20140424,000000,8.33208,8.33208,8.09523,8.1655,1023577.3760877,0
+MWA.US,D,20140425,000000,8.15679,8.23557,8.09523,8.22706,2005614.2843095,0
+MWA.US,D,20140428,000000,8.262,8.36741,8.07781,8.2531,1379688.3261701,0
+MWA.US,D,20140429,000000,8.27952,8.27952,7.99844,8.06891,1076883.6353702,0
+MWA.US,D,20140430,000000,7.9637,8.23557,7.83186,8.00734,2722111.0718494,0
+MWA.US,D,20140501,000000,7.98101,7.99012,7.62115,7.69151,1718900.790942,0
+MWA.US,D,20140502,000000,7.68241,7.92826,7.68241,7.81445,1562516.2971972,0
+MWA.US,D,20140505,000000,7.71784,7.85809,7.60353,7.79642,2121850.6039258,0
+MWA.US,D,20140506,000000,7.78812,7.8757,7.65619,7.65619,1811911.6706877,0
+MWA.US,D,20140507,000000,7.67182,7.74179,7.52207,7.61027,1367957.8978021,0
+MWA.US,D,20140508,000000,7.61027,7.74179,7.51326,7.57483,1228702.2543694,0
+MWA.US,D,20140509,000000,7.52207,7.66282,7.52207,7.64539,980957.83005668,0
+MWA.US,D,20140512,000000,7.68033,7.94449,7.67182,7.90926,1008224.7611823,0
+MWA.US,D,20140513,000000,7.88294,7.9533,7.83018,7.8387,1254222.2509,0
+MWA.US,D,20140514,000000,7.80356,7.82117,7.57483,7.61027,1207267.195125,0
+MWA.US,D,20140515,000000,7.5483,7.56602,7.30216,7.40766,3027640.7381281,0
+MWA.US,D,20140516,000000,7.41637,7.61887,7.38124,7.56602,2132448.4043695,0
+MWA.US,D,20140519,000000,7.5483,7.66282,7.49565,7.5483,1394780.2648896,0
+MWA.US,D,20140520,000000,7.5483,7.5483,7.32878,7.40766,1463076.4152374,0
+MWA.US,D,20140521,000000,7.47813,7.57483,7.44309,7.53969,1997426.2230266,0
+MWA.US,D,20140522,000000,7.53099,7.58364,7.46071,7.49565,1243538.568767,0
+MWA.US,D,20140523,000000,7.52207,7.58364,7.47813,7.58364,729985.26460389,0
+MWA.US,D,20140527,000000,7.63639,7.7508,7.61887,7.63639,1172476.0176551,0
+MWA.US,D,20140528,000000,7.63639,7.7508,7.51326,7.55721,1123897.2927684,0
+MWA.US,D,20140529,000000,7.53969,7.5483,7.39895,7.47813,1300611.4978992,0
+MWA.US,D,20140530,000000,7.50436,7.5483,7.38124,7.41637,663955.38047746,0
+MWA.US,D,20140602,000000,7.46932,7.49565,7.35491,7.41637,947704.44000941,0
+MWA.US,D,20140603,000000,7.38124,7.41637,7.30216,7.3463,1262214.2998571,0
+MWA.US,D,20140604,000000,7.3372,7.42538,7.30216,7.41637,761501.82378427,0
+MWA.US,D,20140605,000000,7.45161,7.66282,7.40766,7.65411,943956.96724309,0
+MWA.US,D,20140606,000000,7.68924,7.80356,7.67182,7.80356,823262.88277247,0
+MWA.US,D,20140609,000000,7.78604,7.94449,7.74179,7.88294,491463.52333537,0
+MWA.US,D,20140610,000000,7.85631,7.85631,7.7508,7.76852,408739.24920677,0
+MWA.US,D,20140611,000000,7.72457,7.72457,7.52207,7.53099,1248525.7689758,0
+MWA.US,D,20140612,000000,7.48684,7.55721,7.35491,7.45161,1406785.514663,0
+MWA.US,D,20140613,000000,7.50436,7.69815,7.48684,7.61887,1329952.7244116,0
+MWA.US,D,20140616,000000,7.62738,7.72457,7.52207,7.57483,1766409.5310188,0
+MWA.US,D,20140617,000000,7.58364,7.61027,7.46071,7.46932,1846872.5907903,0
+MWA.US,D,20140618,000000,7.49565,7.51326,7.40766,7.42538,1963270.5700566,0
+MWA.US,D,20140619,000000,7.47813,7.59234,7.41637,7.46071,2287066.7664358,0
+MWA.US,D,20140620,000000,7.52207,7.8387,7.48684,7.76852,2964780.3935185,0
+MWA.US,D,20140623,000000,7.75961,7.75961,7.52207,7.5483,866766.50501559,0
+MWA.US,D,20140624,000000,7.55721,7.65411,7.46071,7.46932,676676.98457582,0
+MWA.US,D,20140625,000000,7.43409,7.47813,7.37243,7.44309,854099.46104917,0
+MWA.US,D,20140626,000000,7.46071,7.46071,7.30216,7.32878,796125.27936703,0
+MWA.US,D,20140627,000000,7.30216,7.62738,7.30216,7.61887,1614334.277325,0
+MWA.US,D,20140630,000000,7.61887,7.63639,7.52207,7.60096,1055757.7502068,0
+MWA.US,D,20140701,000000,7.68033,7.83018,7.63639,7.77703,1598860.4176818,0
+MWA.US,D,20140702,000000,7.7508,7.82117,7.64539,7.64539,791109.78871941,0
+MWA.US,D,20140703,000000,7.69815,7.76852,7.67182,7.75961,365886.30705574,0
+MWA.US,D,20140707,000000,7.68924,7.68924,7.49565,7.49565,908045.28632274,0
+MWA.US,D,20140708,000000,7.47813,7.62738,7.41637,7.59234,1569350.4589096,0
+MWA.US,D,20140709,000000,7.63639,7.65411,7.52207,7.5483,741991.5247501,0
+MWA.US,D,20140710,000000,7.39895,7.49565,7.35491,7.46071,1012455.1921536,0
+MWA.US,D,20140711,000000,7.48684,7.50436,7.31967,7.38124,952332.95786936,0
+MWA.US,D,20140714,000000,7.47813,7.53099,7.42538,7.46932,692069.00402101,0
+MWA.US,D,20140715,000000,7.46932,7.49565,7.36381,7.39895,1117084.3488851,0
+MWA.US,D,20140716,000000,7.42538,7.47813,7.35491,7.36381,1256103.5650793,0
+MWA.US,D,20140717,000000,7.28473,7.29325,7.0471,7.15251,1814977.1418047,0
+MWA.US,D,20140718,000000,7.1439,7.3463,7.12628,7.31077,1346895.6661259,0
+MWA.US,D,20140721,000000,7.26722,7.26722,7.10847,7.1439,595498.58085231,0
+MWA.US,D,20140722,000000,7.17894,7.43409,7.17894,7.39895,1291967.7584774,0
+MWA.US,D,20140723,000000,7.39014,7.51326,7.28473,7.36381,1088361.4705348,0
+MWA.US,D,20140724,000000,7.37243,7.39014,7.12628,7.15251,1061943.2525727,0
+MWA.US,D,20140725,000000,7.08224,7.26722,7.05552,7.20556,1052958.0071398,0
+MWA.US,D,20140728,000000,7.20556,7.23189,6.87964,6.98554,1635467.2350981,0
+MWA.US,D,20140729,000000,6.98554,7.09094,6.94159,6.99435,1015413.5637523,0
+MWA.US,D,20140730,000000,7.02087,7.37243,6.99435,7.19645,2005710.2697269,0
+MWA.US,D,20140731,000000,7.08224,7.11717,6.80927,6.81827,1353447.9338234,0
+MWA.US,D,20140801,000000,6.82709,6.8448,6.72138,6.79195,965634.51596283,0
+MWA.US,D,20140804,000000,6.85321,6.93269,6.77433,6.87113,1113895.6122847,0
+MWA.US,D,20140805,000000,7.22308,7.90926,7.22308,7.79454,6018228.0740563,0
+MWA.US,D,20140806,000000,7.7508,7.91806,7.65411,7.68033,1822844.9149056,0
+MWA.US,D,20140807,000000,7.73971,7.73971,7.5107,7.55474,1075980.3620746,0
+MWA.US,D,20140808,000000,7.54602,7.66074,7.5107,7.59878,775005.4564405,0
+MWA.US,D,20140811,000000,7.63422,7.75754,7.59878,7.67836,822763.75860246,0
+MWA.US,D,20140812,000000,7.66944,7.83672,7.63422,7.69597,858436.99153874,0
+MWA.US,D,20140813,000000,7.71348,7.81929,7.66944,7.73111,827616.57922707,0
+MWA.US,D,20140814,000000,7.73971,7.89867,7.73971,7.88966,691715.37353618,0
+MWA.US,D,20140815,000000,7.94271,8.08365,7.81058,7.91618,1410157.1287426,0
+MWA.US,D,20140818,000000,8.02219,8.17184,7.97765,8.14541,932798.40988765,0
+MWA.US,D,20140819,000000,8.14541,8.2425,8.11928,8.17184,833916.25372101,0
+MWA.US,D,20140820,000000,8.1367,8.18955,8.04852,8.16322,767270.04217817,0
+MWA.US,D,20140821,000000,8.16322,8.16322,7.86323,8.1277,838617.51842355,0
+MWA.US,D,20140822,000000,8.11007,8.30406,8.11007,8.17184,927159.51921391,0
+MWA.US,D,20140825,000000,8.19836,8.22499,8.14541,8.18045,647576.2267932,0
+MWA.US,D,20140826,000000,8.15422,8.23349,8.1367,8.18045,902699.40376501,0
+MWA.US,D,20140827,000000,8.19836,8.22499,8.10137,8.17184,477581.00087397,0
+MWA.US,D,20140828,000000,8.14541,8.19836,8.11007,8.14541,713097.89339431,0
+MWA.US,D,20140829,000000,8.14541,8.19836,8.09256,8.1367,458931.53947715,0
+MWA.US,D,20140902,000000,8.18045,8.23349,8.06603,8.16322,864524.4877418,0
+MWA.US,D,20140903,000000,8.18045,8.2425,8.02219,8.08365,943184.03204054,0
+MWA.US,D,20140904,000000,8.09256,8.15422,8.02219,8.06603,1195257.9038603,0
+MWA.US,D,20140905,000000,8.0308,8.11928,7.96013,8.09256,649081.68228574,0
+MWA.US,D,20140908,000000,8.11928,8.14541,8.00438,8.05742,655236.87346731,0
+MWA.US,D,20140909,000000,8.05742,8.05742,7.828,7.86323,1185686.6421954,0
+MWA.US,D,20140910,000000,7.88966,8.01338,7.86323,7.97765,685334.86921713,0
+MWA.US,D,20140911,000000,7.9249,8.01338,7.88966,8.00438,448866.20550623,0
+MWA.US,D,20140912,000000,8.02219,8.02219,7.79296,7.81929,670253.03422577,0
+MWA.US,D,20140915,000000,7.81929,7.828,7.66944,7.67836,571863.93999227,0
+MWA.US,D,20140916,000000,7.65193,7.69597,7.54602,7.65193,586771.99085966,0
+MWA.US,D,20140917,000000,7.66944,7.74892,7.61669,7.6253,520858.2996068,0
+MWA.US,D,20140918,000000,7.66074,8.0308,7.60759,7.66944,1504797.7398369,0
+MWA.US,D,20140919,000000,7.67836,7.7223,7.47546,7.49327,2091406.0503008,0
+MWA.US,D,20140922,000000,7.46674,7.47546,7.36085,7.36965,652692.7547222,0
+MWA.US,D,20140923,000000,7.36085,7.47546,7.31671,7.4226,887295.25984606,0
+MWA.US,D,20140924,000000,7.4226,7.47546,7.25504,7.44903,844905.06844373,0
+MWA.US,D,20140925,000000,7.47546,7.47546,7.26405,7.33442,818195.86311134,0
+MWA.US,D,20140926,000000,7.33442,7.5107,7.33442,7.45774,735812.08462099,0
+MWA.US,D,20140929,000000,7.39618,7.40489,7.27276,7.32581,670391.45530126,0
+MWA.US,D,20140930,000000,7.34313,7.37846,7.24624,7.29898,1467247.2342127,0
+MWA.US,D,20141001,000000,7.29898,7.4226,7.24624,7.27276,1291571.6923343,0
+MWA.US,D,20141002,000000,7.29028,7.37846,7.22862,7.29028,735601.92707573,0
+MWA.US,D,20141003,000000,7.39618,7.44903,7.31671,7.4226,1158867.3062262,0
+MWA.US,D,20141006,000000,7.4138,7.48407,7.36085,7.43142,875224.33583978,0
+MWA.US,D,20141007,000000,7.36085,7.4138,7.24624,7.29028,1170723.0208232,0
+MWA.US,D,20141008,000000,7.27276,7.48407,7.22862,7.46674,1093580.046118,0
+MWA.US,D,20141009,000000,7.44903,7.47546,7.15825,7.20249,973364.87836109,0
+MWA.US,D,20141010,000000,7.16696,7.24624,7.03473,7.05196,900462.43835529,0
+MWA.US,D,20141013,000000,7.06125,7.211,6.98198,7.07877,1209212.1627915,0
+MWA.US,D,20141014,000000,7.21981,7.65193,7.19349,7.43142,2377681.0418672,0
+MWA.US,D,20141015,000000,7.27276,7.65193,7.22862,7.59878,1851187.8930779,0
+MWA.US,D,20141016,000000,7.44903,7.75754,7.44903,7.71348,1283404.8488806,0
+MWA.US,D,20141017,000000,7.77515,7.88124,7.65193,7.7223,1587568.491115,0
+MWA.US,D,20141020,000000,7.66074,7.85473,7.66074,7.83672,1279419.9385029,0
+MWA.US,D,20141021,000000,7.85473,8.04852,7.84572,8.01338,1460875.823249,0
+MWA.US,D,20141022,000000,8.05742,8.09256,7.91618,7.9249,1014132.4110245,0
+MWA.US,D,20141023,000000,7.98685,8.21608,7.90748,8.11007,1213270.8303845,0
+MWA.US,D,20141024,000000,8.14541,8.14541,8.02219,8.11928,921505.47294798,0
+MWA.US,D,20141027,000000,8.08365,8.14541,7.94271,8.11928,1027782.5477387,0
+MWA.US,D,20141028,000000,8.15422,8.42818,8.1277,8.39235,2076548.518074,0
+MWA.US,D,20141029,000000,8.42818,9.1587,8.33049,8.90503,5787082.0543285,0
+MWA.US,D,20141030,000000,8.49043,8.78923,8.4546,8.63048,2466271.5405526,0
+MWA.US,D,20141031,000000,8.81526,8.81526,8.56061,8.69887,2592418.6070993,0
+MWA.US,D,20141103,000000,8.73559,8.7444,8.49904,8.52557,1843528.2567766,0
+MWA.US,D,20141104,000000,8.51646,8.62157,8.4546,8.47222,1597871.2626971,0
+MWA.US,D,20141105,000000,8.56881,8.66364,8.53398,8.59425,908136.21987599,0
+MWA.US,D,20141106,000000,8.6286,8.75252,8.60138,8.69699,760311.60460963,0
+MWA.US,D,20141107,000000,8.68789,8.76993,8.58297,8.64621,1326634.6600911,0
+MWA.US,D,20141110,000000,8.67155,8.79488,8.65453,8.75252,929637.96372613,0
+MWA.US,D,20141111,000000,8.72431,8.8307,8.68789,8.75252,1034413.6245156,0
+MWA.US,D,20141112,000000,8.67957,8.8213,8.67957,8.77805,1228242.5347392,0
+MWA.US,D,20141113,000000,8.77805,8.81339,8.57555,8.59228,701819.10167402,0
+MWA.US,D,20141114,000000,8.61029,8.706,8.46974,8.58297,839005.50158404,0
+MWA.US,D,20141117,000000,8.58297,8.66185,8.48756,8.5321,669511.42058046,0
+MWA.US,D,20141118,000000,8.5321,8.79488,8.52259,8.67155,958409.33997145,0
+MWA.US,D,20141119,000000,8.6286,8.65453,8.34553,8.38086,1069638.2519225,0
+MWA.US,D,20141120,000000,8.31911,8.49637,8.28377,8.46124,824502.61021498,0
+MWA.US,D,20141121,000000,8.638,8.75252,8.38977,8.40769,1206351.7973557,0
+MWA.US,D,20141124,000000,8.44332,8.58297,8.39879,8.49637,839788.54051473,0
+MWA.US,D,20141125,000000,8.48756,8.56605,8.46124,8.5321,345515.17038422,0
+MWA.US,D,20141126,000000,8.55793,8.7155,8.49637,8.69699,769177.62605059,0
+MWA.US,D,20141128,000000,8.78725,8.78725,8.38086,8.38086,675781.7942628,0
+MWA.US,D,20141201,000000,8.38086,8.44332,8.26596,8.28377,2066776.1922192,0
+MWA.US,D,20141202,000000,8.33662,8.67155,8.3104,8.638,1598960.4445905,0
+MWA.US,D,20141203,000000,8.61969,8.8307,8.58297,8.80398,1622989.1308479,0
+MWA.US,D,20141204,000000,8.78725,8.9663,8.74252,8.93155,1068453.0846119,0
+MWA.US,D,20141205,000000,8.93907,9.18513,8.92225,9.11228,1647808.9390184,0
+MWA.US,D,20141208,000000,9.10357,9.2546,8.90325,8.93155,1581889.1855287,0
+MWA.US,D,20141209,000000,8.81339,9.05062,8.76063,9.0237,1329031.2644054,0
+MWA.US,D,20141210,000000,8.97559,9.0048,8.7155,8.73361,1230263.2803667,0
+MWA.US,D,20141211,000000,8.78725,9.0048,8.78725,8.8307,705751.47266527,0
+MWA.US,D,20141212,000000,8.67957,8.74252,8.60138,8.61969,839464.2108415,0
+MWA.US,D,20141215,000000,8.51409,8.638,8.37196,8.47835,1295250.4597493,0
+MWA.US,D,20141216,000000,8.40769,8.56605,8.35444,8.37196,1221290.1594076,0
+MWA.US,D,20141217,000000,8.29248,8.81339,8.28377,8.76063,1484154.8128785,0
+MWA.US,D,20141218,000000,8.8307,8.9663,8.77805,8.86762,1208944.4139959,0
+MWA.US,D,20141219,000000,8.87722,8.93907,8.65453,8.72431,2645634.9432012,0
+MWA.US,D,20141222,000000,8.74252,8.87722,8.67155,8.79488,801091.26174679,0
+MWA.US,D,20141223,000000,8.84931,8.957,8.79488,8.89385,498914.01246422,0
+MWA.US,D,20141224,000000,8.93907,9.0237,8.88533,8.97559,297066.78359044,0
+MWA.US,D,20141226,000000,9.0333,9.11228,9.01429,9.06003,460519.84554041,0
+MWA.US,D,20141229,000000,9.05062,9.12188,8.98906,9.043,398403.13532177,0
+MWA.US,D,20141230,000000,9.0237,9.17592,8.9663,9.08664,614490.55863302,0
+MWA.US,D,20141231,000000,9.12188,9.14919,9.0237,9.043,853875.15828451,0
+MWA.US,D,20150102,000000,9.06003,9.11228,8.76993,8.87722,585118.01056349,0
+MWA.US,D,20150105,000000,9.07734,9.13959,8.76993,8.87722,1355895.0567783,0
+MWA.US,D,20150106,000000,8.91275,8.91275,8.55793,8.59228,1238711.0074628,0
+MWA.US,D,20150107,000000,8.65453,8.68789,8.49637,8.60138,1154703.5598607,0
+MWA.US,D,20150108,000000,8.84931,9.13959,8.84931,9.05062,1722159.2432664,0
+MWA.US,D,20150109,000000,9.08664,9.13128,8.93155,8.98906,1178469.5491865,0
+MWA.US,D,20150112,000000,8.99608,8.99608,8.77805,8.87722,840049.21670068,0
+MWA.US,D,20150113,000000,8.98045,9.11228,8.75252,8.84931,874534.25120796,0
+MWA.US,D,20150114,000000,8.75252,8.92225,8.67155,8.8213,706073.78159287,0
+MWA.US,D,20150115,000000,8.8213,8.87722,8.48756,8.48756,1053788.5335927,0
+MWA.US,D,20150116,000000,8.43421,8.638,8.38977,8.61969,1107139.2492789,0
+MWA.US,D,20150120,000000,8.61969,8.74252,8.46124,8.52259,796804.24989789,0
+MWA.US,D,20150121,000000,8.50518,8.64621,8.47835,8.58297,811430.40675024,0
+MWA.US,D,20150122,000000,8.6286,8.8213,8.52259,8.80398,1053764.2846452,0
+MWA.US,D,20150123,000000,8.80398,8.8399,8.706,8.80398,595481.40451448,0
+MWA.US,D,20150126,000000,8.81339,8.91275,8.69699,8.87722,600997.02970492,0
+MWA.US,D,20150127,000000,8.74252,8.81339,8.60138,8.74252,758670.75916005,0
+MWA.US,D,20150128,000000,8.8213,8.89385,8.60138,8.80398,1616183.2595741,0
+MWA.US,D,20150129,000000,8.8213,8.94828,8.706,8.94828,1600798.3127387,0
+MWA.US,D,20150130,000000,8.86762,9.06873,8.86762,9.0333,1679106.2472983,0
+MWA.US,D,20150202,000000,9.06003,9.12188,8.89385,9.0333,1318440.5365714,0
+MWA.US,D,20150203,000000,9.06003,9.31083,9.0237,9.31083,1552296.3761858,0
+MWA.US,D,20150204,000000,8.76993,8.76993,7.3654,7.87748,11573290.136173,0
+MWA.US,D,20150205,000000,8.01873,8.0984,7.87748,8.07197,3001825.7127359,0
+MWA.US,D,20150206,000000,8.08712,8.12274,7.91045,8.00754,2004661.5027461,0
+MWA.US,D,20150209,000000,7.99853,8.23755,7.9635,8.0786,1941908.2576548,0
+MWA.US,D,20150210,000000,8.13136,8.14927,7.95479,7.97221,1525728.6230473,0
+MWA.US,D,20150211,000000,7.92786,7.99853,7.82187,7.93677,1925001.6893617,0
+MWA.US,D,20150212,000000,7.99853,8.06959,7.93677,8.05218,1747781.2874512,0
+MWA.US,D,20150213,000000,8.03436,8.1759,8.01645,8.13136,1041465.016383,0
+MWA.US,D,20150217,000000,8.16698,8.1759,8.06959,8.10483,1672698.4629132,0
+MWA.US,D,20150218,000000,8.06959,8.14927,8.03436,8.13136,1502417.3014877,0
+MWA.US,D,20150219,000000,8.11393,8.19371,7.99022,8.14046,781349.58733825,0
+MWA.US,D,20150220,000000,8.10483,8.19371,7.98101,8.13136,1059420.3516568,0
+MWA.US,D,20150223,000000,8.12274,8.1847,8.03436,8.1847,780601.91145605,0
+MWA.US,D,20150224,000000,8.1759,8.31743,8.14046,8.2907,1434935.5116278,0
+MWA.US,D,20150225,000000,8.26408,8.28199,8.09612,8.14927,1561934.3224564,0
+MWA.US,D,20150226,000000,8.13136,8.21102,8.00754,8.11393,1583089.5084315,0
+MWA.US,D,20150227,000000,8.09612,8.1847,8.03436,8.10483,1176463.9591511,0
+MWA.US,D,20150302,000000,8.12274,8.31743,8.06959,8.29961,1648125.1857091,0
+MWA.US,D,20150303,000000,8.28199,8.28199,8.14046,8.1847,940867.24717853,0
+MWA.US,D,20150304,000000,8.11393,8.1847,8.0786,8.14927,1004607.6265089,0
+MWA.US,D,20150305,000000,8.14927,8.21102,8.06049,8.20232,977028.49018387,0
+MWA.US,D,20150306,000000,8.11393,8.21102,8.11393,8.1847,1547991.1776262,0
+MWA.US,D,20150309,000000,8.19371,8.23755,8.14927,8.21102,726474.21907599,0
+MWA.US,D,20150310,000000,8.15818,8.21102,8.12274,8.1759,1601788.4780962,0
+MWA.US,D,20150311,000000,8.16698,8.1847,8.02525,8.1847,1175153.5056117,0
+MWA.US,D,20150312,000000,8.26408,8.32623,8.1759,8.28199,792023.16574307,0
+MWA.US,D,20150313,000000,8.2907,8.32623,8.22895,8.31743,847062.21440116,0
+MWA.US,D,20150316,000000,8.33494,8.35266,8.26408,8.28199,675160.41498233,0
+MWA.US,D,20150317,000000,8.27339,8.33494,8.20232,8.30871,564747.88426478,0
+MWA.US,D,20150318,000000,8.26408,8.55724,8.23755,8.53883,1346823.9296561,0
+MWA.US,D,20150319,000000,8.5032,8.57456,8.45926,8.55724,752126.57444516,0
+MWA.US,D,20150320,000000,8.6188,8.65453,8.52081,8.64523,1851556.6791549,0
+MWA.US,D,20150323,000000,8.63711,8.705,8.57456,8.6277,986636.12527015,0
+MWA.US,D,20150324,000000,8.63711,8.72331,8.52081,8.58228,1673103.6224115,0
+MWA.US,D,20150325,000000,8.60929,8.68699,8.53883,8.6188,1235388.9016511,0
+MWA.US,D,20150326,000000,8.57456,8.6277,8.52081,8.60929,1509000.8907424,0
+MWA.US,D,20150327,000000,8.60929,8.65453,8.54813,8.63711,1188598.5366447,0
+MWA.US,D,20150330,000000,8.696,8.82981,8.67056,8.80299,809200.51395022,0
+MWA.US,D,20150331,000000,8.73271,8.77715,8.66096,8.7145,785935.66954002,0
+MWA.US,D,20150401,000000,8.705,8.79488,8.67056,8.72331,859267.51799168,0
+MWA.US,D,20150402,000000,8.81239,8.93057,8.75152,8.82041,2065948.6968847,0
+MWA.US,D,20150406,000000,8.77715,8.956,8.75152,8.956,1141360.5764819,0
+MWA.US,D,20150407,000000,8.956,8.99608,8.93057,8.98817,958447.73413838,0
+MWA.US,D,20150408,000000,8.9655,8.98817,8.82981,8.86663,869776.40562785,0
+MWA.US,D,20150409,000000,8.88434,8.91146,8.705,8.80299,621205.49635343,0
+MWA.US,D,20150410,000000,8.82981,8.85753,8.76895,8.80299,1222732.9717856,0
+MWA.US,D,20150413,000000,8.81239,8.93829,8.76895,8.93829,683185.80624221,0
+MWA.US,D,20150414,000000,8.93829,8.99608,8.89285,8.99608,1405251.7687316,0
+MWA.US,D,20150415,000000,9.01429,9.19373,9.0048,9.1676,1132740.0756347,0
+MWA.US,D,20150416,000000,9.12188,9.13959,8.93829,8.94739,2018011.5587346,0
+MWA.US,D,20150417,000000,8.86663,8.93829,8.81239,8.89285,1778660.3013861,0
+MWA.US,D,20150420,000000,8.93829,9.01429,8.93057,9.0048,633394.63397892,0
+MWA.US,D,20150421,000000,9.01429,9.043,8.75152,8.83892,1823395.5680892,0
+MWA.US,D,20150422,000000,8.82981,9.10357,8.82041,9.07734,1234746.3045415,0
+MWA.US,D,20150423,000000,9.05062,9.11228,8.97945,9.06873,1617273.4518403,0
+MWA.US,D,20150424,000000,9.07734,9.14919,9.05062,9.14919,900915.08537587,0
+MWA.US,D,20150427,000000,9.14919,9.28281,9.07734,9.08664,1577261.6780415,0
+MWA.US,D,20150428,000000,9.08664,9.13959,9.0048,9.0237,3201658.258219,0
+MWA.US,D,20150429,000000,8.97471,9.01429,8.58228,8.59128,5238337.4650612,0
+MWA.US,D,20150430,000000,8.53012,8.6188,8.24666,8.28199,2073067.7837306,0
+MWA.US,D,20150501,000000,8.2907,8.57456,8.24666,8.54813,1834830.9675956,0
+MWA.US,D,20150504,000000,8.58228,8.65453,8.53012,8.60049,891592.37542308,0
+MWA.US,D,20150505,000000,8.57456,8.66096,8.32623,8.35266,847965.48769668,0
+MWA.US,D,20150506,000000,8.36147,8.42382,8.23725,8.41472,988004.17006001,0
+MWA.US,D,20150507,000000,8.40591,8.47647,8.33494,8.43253,584206.65428546,0
+MWA.US,D,20150508,000000,8.49459,8.56605,8.46806,8.52081,1117850.2114778,0
+MWA.US,D,20150511,000000,8.49459,8.61969,8.46806,8.52081,593548.56132171,0
+MWA.US,D,20150512,000000,8.47647,8.52081,8.29951,8.42382,951661.05994819,0
+MWA.US,D,20150513,000000,8.41472,8.48578,8.36147,8.41472,911355.2676607,0
+MWA.US,D,20150514,000000,8.41472,8.56605,8.41472,8.46806,1171986.9972133,0
+MWA.US,D,20150515,000000,8.48578,8.52081,8.35266,8.41472,581483.6995523,0
+MWA.US,D,20150518,000000,8.41472,8.53012,8.31733,8.52081,791114.84058348,0
+MWA.US,D,20150519,000000,8.49459,8.53012,8.42382,8.47647,1192283.3662965,0
+MWA.US,D,20150520,000000,8.44124,8.46806,8.32613,8.43253,643394.29371694,0
+MWA.US,D,20150521,000000,8.42382,8.53883,8.37938,8.38809,1642491.3468995,0
+MWA.US,D,20150522,000000,8.38809,8.45035,8.27319,8.28179,1345547.8287924,0
+MWA.US,D,20150526,000000,8.21074,8.24636,8.10433,8.21074,856823.42615513,0
+MWA.US,D,20150527,000000,8.22865,8.36147,8.16659,8.33494,832188.51620944,0
+MWA.US,D,20150528,000000,8.31733,8.34385,8.16659,8.26388,766467.80616402,0
+MWA.US,D,20150529,000000,8.21954,8.28179,8.16659,8.1755,574264.58579781,0
+MWA.US,D,20150601,000000,8.24636,8.31733,7.93598,8.2906,1264350.2279854,0
+MWA.US,D,20150602,000000,8.28179,8.52081,8.21954,8.40591,974613.69915893,0
+MWA.US,D,20150603,000000,8.46806,8.9663,8.35266,8.59228,2162961.6633458,0
+MWA.US,D,20150604,000000,8.52081,8.60138,8.2906,8.30861,776359.35601097,0
+MWA.US,D,20150605,000000,8.29951,8.37038,8.21074,8.37038,1006427.3079465,0
+MWA.US,D,20150608,000000,8.34385,8.37038,8.2906,8.29951,458328.34690731,0
+MWA.US,D,20150609,000000,8.29951,8.47647,8.27319,8.40591,799719.17546567,0
+MWA.US,D,20150610,000000,8.43253,8.61969,8.43253,8.5032,1074686.0745003,0
+MWA.US,D,20150611,000000,8.5124,8.58297,8.48578,8.56605,915000.69277283,0
+MWA.US,D,20150612,000000,8.5124,8.56605,8.41472,8.45035,686928.22714448,0
+MWA.US,D,20150615,000000,8.32613,8.32613,7.99794,8.1755,2784475.3234074,0
+MWA.US,D,20150616,000000,8.15768,8.32613,8.09562,8.2906,1909889.543186,0
+MWA.US,D,20150617,000000,8.30861,8.30861,8.19331,8.24636,1023567.2723596,0
+MWA.US,D,20150618,000000,8.25527,8.2906,8.18431,8.27319,1025372.8085778,0
+MWA.US,D,20150619,000000,8.23725,8.27319,8.16659,8.19331,3254083.4724078,0
+MWA.US,D,20150622,000000,8.26388,8.33494,8.20192,8.31733,717495.03587989,0
+MWA.US,D,20150623,000000,8.30861,8.38809,8.2906,8.30861,973096.11919262,0
+MWA.US,D,20150624,000000,8.29951,8.32613,8.18431,8.20192,906505.47815454,0
+MWA.US,D,20150625,000000,8.24636,8.28179,8.16659,8.24636,570879.83687164,0
+MWA.US,D,20150626,000000,8.27319,8.33494,8.22865,8.2906,1381974.7998477,0
+MWA.US,D,20150629,000000,8.19331,8.28179,8.04218,8.04218,1163975.7511728,0
+MWA.US,D,20150630,000000,8.14887,8.14887,8.03357,8.06891,861221.57901353,0
+MWA.US,D,20150701,000000,8.15768,8.23725,8.04218,8.16659,1001918.0140786,0
+MWA.US,D,20150702,000000,8.19331,8.20192,8.02467,8.12215,666516.6755604,0
+MWA.US,D,20150706,000000,8.03357,8.10433,7.85601,7.9626,1548098.2771445,0
+MWA.US,D,20150707,000000,7.98953,7.98953,7.80286,7.98013,1073077.5609806,0
+MWA.US,D,20150708,000000,7.91836,7.97151,7.71428,7.82067,713431.31642285,0
+MWA.US,D,20150709,000000,7.91836,7.93598,7.73199,7.74061,998082.63887751,0
+MWA.US,D,20150710,000000,7.82958,7.88294,7.74061,7.82067,1280585.90873,0
+MWA.US,D,20150713,000000,7.87412,7.92708,7.8474,7.91836,501517.74320534,0
+MWA.US,D,20150714,000000,7.90936,7.97151,7.89144,7.93598,396447.05355428,0
+MWA.US,D,20150715,000000,7.91836,7.98013,7.69667,7.76763,1268336.1487357,0
+MWA.US,D,20150716,000000,7.79416,7.8384,7.6256,7.69667,2319160.2484928,0
+MWA.US,D,20150717,000000,7.69667,7.69667,7.54592,7.60779,1191381.1033738,0
+MWA.US,D,20150720,000000,7.60779,7.64332,7.54592,7.55464,1323445.9234908,0
+MWA.US,D,20150721,000000,7.54592,7.60779,7.45705,7.56365,1314193.939635,0
+MWA.US,D,20150722,000000,7.55464,7.67895,7.55464,7.64332,1323784.3983834,0
+MWA.US,D,20150723,000000,7.66103,7.67895,7.51921,7.53692,1078717.4620272,0
+MWA.US,D,20150724,000000,7.44824,7.54592,7.39509,7.40381,836471.48656707,0
+MWA.US,D,20150727,000000,7.38658,7.42182,7.30671,7.34194,524414.81191133,0
+MWA.US,D,20150728,000000,7.35966,7.44824,7.24435,7.43062,1294909.9641111,0
+MWA.US,D,20150729,000000,7.42182,7.5104,7.36847,7.48347,598623.66396534,0
+MWA.US,D,20150730,000000,7.46606,7.61689,7.42182,7.56365,947893.37972559,0
+MWA.US,D,20150731,000000,7.60779,8.21954,7.33304,7.91836,3988038.4917971,0
+MWA.US,D,20150803,000000,7.90936,8.14887,7.90055,8.07791,2401025.7057297,0
+MWA.US,D,20150804,000000,8.09562,8.11334,7.74981,7.77623,1357390.4085427,0
+MWA.US,D,20150805,000000,7.8384,8.00674,7.81187,7.98013,1704181.6797907,0
+MWA.US,D,20150806,000000,7.98013,8.01585,7.7226,7.76713,1997123.1111825,0
+MWA.US,D,20150807,000000,7.69607,7.8381,7.69607,7.81167,1010715.3301682,0
+MWA.US,D,20150810,000000,7.86453,7.9626,7.81167,7.92698,900216.91776155,0
+MWA.US,D,20150811,000000,7.8472,7.94489,7.79366,7.90035,633694.71470461,0
+MWA.US,D,20150812,000000,7.8381,7.85581,7.71368,7.82919,591327.76187701,0
+MWA.US,D,20150813,000000,7.81167,7.87382,7.7226,7.76713,912033.22781875,0
+MWA.US,D,20150814,000000,7.74942,7.85581,7.74942,7.8381,542830.87718818,0
+MWA.US,D,20150817,000000,7.79366,7.92698,7.76713,7.90916,510535.32056837,0
+MWA.US,D,20150818,000000,7.90035,7.93588,7.8381,7.88274,672571.83983341,0
+MWA.US,D,20150819,000000,7.82038,8.03367,7.81167,7.93588,1273918.4585319,0
+MWA.US,D,20150820,000000,7.87382,7.88274,7.6162,7.62481,780711.03171994,0
+MWA.US,D,20150821,000000,7.47388,7.58938,7.37599,7.43835,2256615.1402011,0
+MWA.US,D,20150824,000000,6.88716,7.65163,6.2564,7.47388,2276431.5821978,0
+MWA.US,D,20150825,000000,7.65163,7.69607,7.13628,7.1626,1064616.6990381,0
+MWA.US,D,20150826,000000,7.30502,7.46496,7.18052,7.39371,1435282.0695029,0
+MWA.US,D,20150827,000000,7.46496,7.60699,7.35807,7.56265,1179168.7271736,0
+MWA.US,D,20150828,000000,7.57176,8.05999,7.56265,8.00684,3013133.8052678,0
+MWA.US,D,20150831,000000,7.93588,8.02477,7.78485,7.9537,1356734.6765866,0
+MWA.US,D,20150901,000000,7.78485,7.86453,7.55374,7.58047,801867.22806777,0
+MWA.US,D,20150902,000000,7.70478,7.70478,7.55374,7.6162,706442.5676699,0
+MWA.US,D,20150903,000000,7.6162,7.70478,7.56265,7.64253,1180186.1725971,0
+MWA.US,D,20150904,000000,7.52713,7.68697,7.51802,7.58047,436491.15928299,0
+MWA.US,D,20150908,000000,7.7226,7.76713,7.66044,7.71368,613493.32066581,0
+MWA.US,D,20150909,000000,7.74942,7.78485,7.57176,7.57176,744141.59809783,0
+MWA.US,D,20150910,000000,7.51802,7.63372,7.43835,7.44695,897295.92995689,0
+MWA.US,D,20150911,000000,7.39371,7.53593,7.35807,7.5004,743575.7893221,0
+MWA.US,D,20150914,000000,7.54494,7.56265,7.43835,7.52713,892899.79784411,0
+MWA.US,D,20150915,000000,7.55374,7.55374,7.45576,7.52713,1058653.4786911,0
+MWA.US,D,20150916,000000,7.52713,7.55374,7.46496,7.53593,1710634.9309524,0
+MWA.US,D,20150917,000000,7.5093,7.56265,7.45576,7.47388,1119451.6523878,0
+MWA.US,D,20150918,000000,7.34946,7.48259,7.26959,7.29612,1112442.6961786,0
+MWA.US,D,20150921,000000,7.36718,7.48259,7.26039,7.40241,622500.7943007,0
+MWA.US,D,20150922,000000,7.31344,7.40241,7.03829,7.13628,1217988.261052,0
+MWA.US,D,20150923,000000,7.1719,7.18052,6.94931,6.99385,899204.52420213,0
+MWA.US,D,20150924,000000,6.91388,7.02939,6.82501,6.99385,764134.85533699,0
+MWA.US,D,20150925,000000,7.09174,7.09174,6.86945,6.91388,1179056.5757913,0
+MWA.US,D,20150928,000000,6.87835,6.9318,6.71832,6.72722,1142410.3538353,0
+MWA.US,D,20150929,000000,6.72722,6.78937,6.56738,6.62944,1416151.6706468,0
+MWA.US,D,20150930,000000,6.66516,6.83391,6.66516,6.80729,1956955.7399705,0
+MWA.US,D,20151001,000000,6.816,6.91388,6.64745,6.72722,705093.7199635,0
+MWA.US,D,20151002,000000,6.64745,6.90487,6.62063,6.90487,871521.31947725,0
+MWA.US,D,20151005,000000,6.95842,7.32285,6.94931,7.31344,871718.34217594,0
+MWA.US,D,20151006,000000,7.29612,7.3851,7.22486,7.26039,697105.71249773,0
+MWA.US,D,20151007,000000,7.32285,7.40241,7.21596,7.35807,895040.77783652,0
+MWA.US,D,20151008,000000,7.34946,7.65163,7.33155,7.65163,769795.97421263,0
+MWA.US,D,20151009,000000,7.67816,7.74942,7.57176,7.71368,884572.30511291,0
+MWA.US,D,20151012,000000,7.69607,7.69607,7.52713,7.56265,619936.46809931,0
+MWA.US,D,20151013,000000,7.47388,7.65163,7.43835,7.43835,411736.01497246,0
+MWA.US,D,20151014,000000,7.42052,7.46496,7.32285,7.32285,395531.65578499,0
+MWA.US,D,20151015,000000,7.3851,7.47388,7.21596,7.44695,504907.54399558,0
+MWA.US,D,20151016,000000,7.44695,7.44695,7.21596,7.30502,496356.75887253,0
+MWA.US,D,20151019,000000,7.24257,7.28741,7.1719,7.22486,485147.68287641,0
+MWA.US,D,20151020,000000,7.23377,7.36718,7.1719,7.28741,274719.35769516,0
+MWA.US,D,20151021,000000,7.31344,7.35807,7.15369,7.1626,505131.84676025,0
+MWA.US,D,20151022,000000,7.22486,7.57176,7.19823,7.51802,759217.3708523,0
+MWA.US,D,20151023,000000,7.59818,7.79366,7.5093,7.71368,1585281.0070646,0
+MWA.US,D,20151026,000000,7.71368,7.89135,7.58047,7.62481,832364.32107904,0
+MWA.US,D,20151027,000000,7.56265,7.58938,7.3851,7.42934,737839.90285826,0
+MWA.US,D,20151028,000000,7.44695,7.77575,7.44695,7.76713,569047.02058743,0
+MWA.US,D,20151029,000000,7.71368,7.86453,7.71368,7.82919,1034125.6682637,0
+MWA.US,D,20151030,000000,7.82919,7.90035,7.76713,7.82038,768446.11613341,0
+MWA.US,D,20151102,000000,7.80246,7.99794,7.79366,7.99794,839665.27503144,0
+MWA.US,D,20151103,000000,7.98953,8.04238,7.90916,8.00684,1077781.8568016,0
+MWA.US,D,20151104,000000,8.01585,8.05999,7.85581,8.03367,1330060.8343027,0
+MWA.US,D,20151105,000000,7.98013,8.00684,7.5004,7.8381,2176607.7585688,0
+MWA.US,D,20151106,000000,7.77555,7.98052,7.69577,7.97181,1534754.2833928,0
+MWA.US,D,20151109,000000,7.97181,8.02515,7.71348,7.73121,829883.8558212,0
+MWA.US,D,20151110,000000,7.68667,7.91836,7.68667,7.85581,938815.17999374,0
+MWA.US,D,20151111,000000,7.85581,7.87392,7.81157,7.8381,467498.49056522,0
+MWA.US,D,20151112,000000,7.76703,7.82038,7.63322,7.67776,1249134.0134098,0
+MWA.US,D,20151113,000000,7.62432,7.87392,7.61561,7.73121,982040.94971306,0
+MWA.US,D,20151116,000000,7.7223,7.85581,7.69577,7.8472,630965.69773458,0
+MWA.US,D,20151117,000000,7.88284,8.04278,7.78475,7.87392,1108123.3523996,0
+MWA.US,D,20151118,000000,7.87392,8.06059,7.82919,8.04278,761090.60204907,0
+MWA.US,D,20151119,000000,8.02515,8.09652,7.93608,8.06969,521726.20985384,0
+MWA.US,D,20151120,000000,8.11433,8.25666,8.08742,8.14105,911870.55779573,0
+MWA.US,D,20151123,000000,8.12324,8.23884,8.06059,8.06969,587068.03009409,0
+MWA.US,D,20151124,000000,8.01625,8.18569,7.9629,8.15877,938369.60558285,0
+MWA.US,D,20151125,000000,8.15877,8.32821,8.15877,8.26556,670485.41997295,0
+MWA.US,D,20151127,000000,8.24804,8.35473,8.18569,8.3103,399127.57262925,0
+MWA.US,D,20151130,000000,8.33682,8.33682,8.24804,8.3011,1142026.4121661,0
+MWA.US,D,20151201,000000,8.31901,8.36355,8.20331,8.35473,802381.50782999,0
+MWA.US,D,20151202,000000,8.33682,8.43481,8.24804,8.26556,794455.13310585,0
+MWA.US,D,20151203,000000,8.3011,8.38146,8.10523,8.17658,824587.48153134,0
+MWA.US,D,20151204,000000,8.17658,8.3011,8.12324,8.29238,1272263.467863,0
+MWA.US,D,20151207,000000,8.26556,8.3103,8.14977,8.1945,979683.7499385,0
+MWA.US,D,20151208,000000,8.09652,8.14105,7.99814,8.01625,545538.67632912,0
+MWA.US,D,20151209,000000,8.00724,8.09652,7.90936,7.98052,821267.39646524,0
+MWA.US,D,20151210,000000,7.9629,8.06969,7.91836,8.01625,639275.00375515,0
+MWA.US,D,20151211,000000,7.88284,7.94509,7.73121,7.73121,1331990.646377,0
+MWA.US,D,20151214,000000,7.73121,7.78475,7.66895,7.7223,1095442.1632138,0
+MWA.US,D,20151215,000000,7.75783,7.88284,7.71348,7.88284,1145842.5902838,0
+MWA.US,D,20151216,000000,7.97181,8.02515,7.76703,7.98052,1636468.5145565,0
+MWA.US,D,20151217,000000,8.00724,8.03416,7.8472,8.03416,1209950.7453184,0
+MWA.US,D,20151218,000000,7.98973,8.00724,7.6064,7.76703,3183241.1825694,0
+MWA.US,D,20151221,000000,7.82038,7.82038,7.46418,7.56206,1269792.0959604,0
+MWA.US,D,20151222,000000,7.58878,7.68667,7.50872,7.67776,885495.7858647,0
+MWA.US,D,20151223,000000,7.73121,7.92718,7.71348,7.92718,623107.01798897,0
+MWA.US,D,20151224,000000,7.92718,7.92718,7.70448,7.82038,353830.53864166,0
+MWA.US,D,20151228,000000,7.78475,7.81157,7.53524,7.70448,1297226.7489731,0
+MWA.US,D,20151229,000000,7.73991,7.82038,7.67776,7.78475,536202.83152974,0
+MWA.US,D,20151230,000000,7.76703,7.81157,7.64213,7.70448,627270.76435458,0
+MWA.US,D,20151231,000000,7.66895,7.7223,7.58878,7.65995,793096.18167131,0
+MWA.US,D,20160104,000000,7.50872,7.59769,7.41063,7.55306,2093101.4558823,0
+MWA.US,D,20160105,000000,7.58878,7.6735,7.56206,7.59769,1588960.7848524,0
+MWA.US,D,20160106,000000,7.53524,7.59769,7.43735,7.57988,1572090.5899806,0
+MWA.US,D,20160107,000000,7.43735,7.47734,7.30384,7.30384,1186432.2973319,0
+MWA.US,D,20160108,000000,7.33908,7.34838,7.01899,7.12559,1934232.4553884,0
+MWA.US,D,20160111,000000,7.16112,7.2503,7.03641,7.18774,2113007.8210595,0
+MWA.US,D,20160112,000000,7.3748,7.3748,7.08996,7.24129,2098095.7287008,0
+MWA.US,D,20160113,000000,7.2503,7.27681,6.90279,6.99197,2101370.3469904,0
+MWA.US,D,20160114,000000,7.01899,7.1435,6.85836,7.09886,984844.73427131,0
+MWA.US,D,20160115,000000,6.87618,7.0096,6.7962,6.99197,1590728.9372765,0
+MWA.US,D,20160119,000000,7.10767,7.11639,6.86717,6.94733,1044350.6411391,0
+MWA.US,D,20160120,000000,6.82273,7.05393,6.69803,6.98317,2368039.0541052,0
+MWA.US,D,20160121,000000,6.96535,7.19675,6.92308,7.06343,2227579.0462786,0
+MWA.US,D,20160122,000000,7.17904,7.33046,7.08105,7.259,1506103.1415124,0
+MWA.US,D,20160125,000000,7.20595,7.29474,6.96535,6.99197,1004258.0375154,0
+MWA.US,D,20160126,000000,7.05393,7.23257,7.0096,7.22377,805335.8379375,0
+MWA.US,D,20160127,000000,7.17032,7.32155,7.05393,7.09886,767418.5669818,0
+MWA.US,D,20160128,000000,7.17032,7.23257,7.01899,7.07205,874256.39868417,0
+MWA.US,D,20160129,000000,7.11639,7.32155,7.02761,7.31245,1696836.2694345,0
+MWA.US,D,20160201,000000,7.23257,7.27257,7.07205,7.09886,2145597.3961681,0
+MWA.US,D,20160202,000000,6.98317,7.01899,6.76928,6.98317,3101194.8685988,0
+MWA.US,D,20160203,000000,7.06343,7.08996,6.85381,6.99197,1523300.6971758,0
+MWA.US,D,20160204,000000,6.92962,7.86027,6.92962,7.39282,4486557.4484911,0
+MWA.US,D,20160205,000000,7.35719,7.48189,7.15221,7.3839,2230269.6690817,0
+MWA.US,D,20160208,000000,7.29454,7.31225,7.04472,7.27653,2508068.6431132,0
+MWA.US,D,20160209,000000,7.17844,7.32135,7.11599,7.2499,1998177.9404001,0
+MWA.US,D,20160210,000000,7.33036,7.33898,7.18745,7.19635,1584799.0592324,0
+MWA.US,D,20160211,000000,7.02671,7.16973,6.96436,7.07145,2013565.918354,0
+MWA.US,D,20160212,000000,7.19635,7.29898,7.06264,7.2588,1817369.7046277,0
+MWA.US,D,20160216,000000,7.34838,7.3839,7.27653,7.3748,2511299.8153718,0
+MWA.US,D,20160217,000000,7.46428,7.65183,7.46428,7.59818,1728284.1232636,0
+MWA.US,D,20160218,000000,7.59818,7.62491,7.47763,7.57157,934007.82614575,0
+MWA.US,D,20160219,000000,7.55355,7.62491,7.50892,7.54474,882301.99740033,0
+MWA.US,D,20160222,000000,7.59818,7.74071,7.57157,7.70528,962790.31649202,0
+MWA.US,D,20160223,000000,7.65183,7.73199,7.58027,7.62491,1110181.4818213,0
+MWA.US,D,20160224,000000,7.52673,7.52673,7.39727,7.49099,1147870.408521,0
+MWA.US,D,20160225,000000,7.52673,7.57157,7.41073,7.56245,1704713.1358907,0
+MWA.US,D,20160226,000000,7.65183,7.84839,7.64272,7.76793,1224100.0062027,0
+MWA.US,D,20160229,000000,7.77653,7.84839,7.63392,7.68736,1371554.8250191,0
+MWA.US,D,20160301,000000,7.78574,7.86591,7.68736,7.86591,1034274.1930673,0
+MWA.US,D,20160302,000000,7.83038,7.92836,7.81247,7.91966,867417.18510766,0
+MWA.US,D,20160303,000000,7.91966,8.00892,7.90183,8.00892,1334017.4542414,0
+MWA.US,D,20160304,000000,8.00892,8.16966,7.96438,8.14264,1026079.0591747,0
+MWA.US,D,20160307,000000,8.12492,8.16966,8.02655,8.12492,1244759.0991261,0
+MWA.US,D,20160308,000000,8.0983,8.0983,7.85691,7.89263,963032.80596733,0
+MWA.US,D,20160309,000000,7.91966,7.94647,7.83038,7.85691,680026.37045351,0
+MWA.US,D,20160310,000000,7.90183,7.90183,7.66519,7.75882,752705.51806746,0
+MWA.US,D,20160311,000000,7.85691,7.9731,7.81247,7.9731,692512.55768626,0
+MWA.US,D,20160314,000000,7.99111,8.07147,7.95548,7.9731,1009277.5696542,0
+MWA.US,D,20160315,000000,7.90183,7.9731,7.75882,7.81247,1170112.7556437,0
+MWA.US,D,20160316,000000,7.81247,8.15155,7.78119,8.12492,2742639.8266798,0
+MWA.US,D,20160317,000000,8.13383,8.40165,8.10701,8.35701,1655099.7892427,0
+MWA.US,D,20160318,000000,8.39275,8.51735,8.34821,8.42857,4952175.6352499,0
+MWA.US,D,20160321,000000,8.40165,8.4645,8.37512,8.40165,837723.33848335,0
+MWA.US,D,20160322,000000,8.34821,8.60731,8.3392,8.5805,1405667.0319582,0
+MWA.US,D,20160323,000000,8.53556,8.57169,8.33029,8.35701,2171622.5791056,0
+MWA.US,D,20160324,000000,8.32129,8.48191,8.26764,8.48191,976693.0464097,0
+MWA.US,D,20160328,000000,8.48191,8.49122,8.38819,8.4645,710804.34710701,0
+MWA.US,D,20160329,000000,8.4645,8.74083,8.41066,8.73183,1415349.4346326,0
+MWA.US,D,20160330,000000,8.81141,8.87622,8.69986,8.81141,1553649.2653834,0
+MWA.US,D,20160331,000000,8.79488,8.84841,8.76795,8.82041,1524108.9954269,0
+MWA.US,D,20160401,000000,8.77637,9.05359,8.75064,9.03548,1510184.0373073,0
+MWA.US,D,20160404,000000,9.04488,9.07536,8.84357,8.85753,1515435.9551933,0
+MWA.US,D,20160405,000000,8.75964,8.78557,8.5893,8.5893,1333703.2282964,0
+MWA.US,D,20160406,000000,8.60731,8.67779,8.53111,8.66868,1222074.208711,0
+MWA.US,D,20160407,000000,8.56249,8.64819,8.52635,8.59861,1184422.6658053,0
+MWA.US,D,20160408,000000,8.66868,8.75964,8.57169,8.60731,571200.12505361,0
+MWA.US,D,20160411,000000,8.65275,8.77251,8.62592,8.68601,1195485.2377434,0
+MWA.US,D,20160412,000000,8.68601,8.956,8.66868,8.93057,1362632.2227007,0
+MWA.US,D,20160413,000000,8.94739,9.0715,8.85753,9.06289,1205727.3869568,0
+MWA.US,D,20160414,000000,9.0715,9.09901,8.98143,8.99708,1548925.772479,0
+MWA.US,D,20160415,000000,8.98995,9.05359,8.94739,9.03548,931088.85908673,0
+MWA.US,D,20160418,000000,9.00668,9.21402,8.956,9.17038,1253045.1665719,0
+MWA.US,D,20160419,000000,9.21402,9.41732,9.20056,9.32141,1640461.5079166,0
+MWA.US,D,20160420,000000,9.34793,9.34793,9.21402,9.23005,1245360.2709503,0
+MWA.US,D,20160421,000000,9.22234,9.38376,9.19661,9.24956,893008.918108,0
+MWA.US,D,20160422,000000,9.23005,9.36209,9.23005,9.33804,1347944.4331066,0
+MWA.US,D,20160425,000000,9.33022,9.34793,9.08922,9.12466,2099856.8085153,0
+MWA.US,D,20160426,000000,9.21402,9.50936,9.17414,9.43613,3456168.1388929,0
+MWA.US,D,20160427,000000,9.47373,9.75184,9.30983,9.67761,3726297.372895,0
+MWA.US,D,20160428,000000,9.66871,9.93891,9.58953,9.77857,3380447.7691095,0
+MWA.US,D,20160429,000000,9.73205,9.75877,9.50936,9.59843,1543659.7093736,0
+MWA.US,D,20160502,000000,9.60635,9.75184,9.50936,9.73205,1241251.0847167,0
+MWA.US,D,20160503,000000,9.6598,9.66871,9.41336,9.52817,857143.7143371,0
+MWA.US,D,20160504,000000,9.45394,9.49748,9.26827,9.33804,1169994.5420245,0
+MWA.US,D,20160505,000000,9.40148,9.43613,9.23976,9.25856,998527.20291558,0
+MWA.US,D,20160506,000000,9.24956,9.33804,9.17038,9.31468,1012126.8209891,0
+MWA.US,D,20160509,000000,9.33804,9.39169,9.25856,9.30488,609452.83978348,0
+MWA.US,D,20160510,000000,9.33022,9.50342,9.31468,9.45492,1021292.9231557,0
+MWA.US,D,20160511,000000,9.45492,9.67861,9.43711,9.64099,2348951.0909072,0
+MWA.US,D,20160512,000000,9.68851,9.76075,9.44503,9.59052,1515590.5422339,0
+MWA.US,D,20160513,000000,9.59052,9.66079,9.44998,9.49352,681258.01491352,0
+MWA.US,D,20160516,000000,9.53608,9.68851,9.53608,9.59943,672631.45182942,0
+MWA.US,D,20160517,000000,9.59052,9.66079,9.44503,9.50342,1534826.0198626,0
+MWA.US,D,20160518,000000,9.4282,9.50342,9.27697,9.39169,1228204.1405722,0
+MWA.US,D,20160519,000000,9.32141,9.36605,9.20532,9.32141,742324.94777865,0
+MWA.US,D,20160520,000000,9.35813,9.40148,9.26827,9.30488,1119096.0011573,0
+MWA.US,D,20160523,000000,9.31468,9.61625,9.24956,9.55489,1689401.9462707,0
+MWA.US,D,20160524,000000,9.64099,9.81222,9.58162,9.8043,1542355.3180709,0
+MWA.US,D,20160525,000000,9.84785,9.96263,9.79737,9.93099,1490913.19663,0
+MWA.US,D,20160526,000000,9.95775,9.97655,9.78055,9.78846,721773.96474627,0
+MWA.US,D,20160527,000000,9.77065,9.84785,9.74392,9.81222,586685.09879767,0
+MWA.US,D,20160531,000000,9.79737,9.86666,9.77065,9.85676,868858.98711293,0
+MWA.US,D,20160601,000000,9.78055,9.85676,9.71226,9.83993,876712.61499448,0
+MWA.US,D,20160602,000000,9.94089,9.9676,9.83498,9.91318,1399203.6770684,0
+MWA.US,D,20160603,000000,9.94089,9.97655,9.75778,9.82113,697943.31156035,0
+MWA.US,D,20160606,000000,9.86666,10.0112,9.81222,9.99436,867819.31348755,0
+MWA.US,D,20160607,000000,10.0112,10.2437,9.99436,10.2437,1512438.1790548,0
+MWA.US,D,20160608,000000,10.2536,10.4674,10.2536,10.4674,1687665.1154038,0
+MWA.US,D,20160609,000000,10.3596,10.5229,10.2912,10.4585,1313307.8426772,0
+MWA.US,D,20160610,000000,10.2992,10.3466,10.1537,10.1715,1057229.8633964,0
+MWA.US,D,20160613,000000,10.0923,10.1101,9.87655,9.93099,1719009.9112058,0
+MWA.US,D,20160614,000000,9.85676,9.99436,9.83004,9.93099,1020046.1231035,0
+MWA.US,D,20160615,000000,9.98441,10.0112,9.89437,9.92208,1078803.3437164,0
+MWA.US,D,20160616,000000,9.83004,9.8815,9.71621,9.83993,1241050.0205267,0
+MWA.US,D,20160617,000000,9.87655,10.0112,9.78846,9.93099,3066600.7138276,0
+MWA.US,D,20160620,000000,10.1191,10.2992,10.0557,10.1982,1435995.3927095,0
+MWA.US,D,20160621,000000,10.2071,10.2161,10.0181,10.0735,1312379.3100614,0
+MWA.US,D,20160622,000000,10.1191,10.122,9.93099,9.94089,652872.60108305,0
+MWA.US,D,20160623,000000,10.1191,10.1537,9.97655,10.0458,1229284.2291101,0
+MWA.US,D,20160624,000000,9.59943,9.83993,9.50936,9.59943,2403541.534036,0
+MWA.US,D,20160627,000000,9.46482,9.58656,9.41038,9.51925,1854214.970028,0
+MWA.US,D,20160628,000000,9.60735,9.68653,9.51925,9.63407,1503153.8632689,0
+MWA.US,D,20160629,000000,9.75284,10.0042,9.75284,9.9676,1241338.9871514,0
+MWA.US,D,20160630,000000,10.028,10.2339,9.92208,10.2249,1258000.0348508,0
+MWA.US,D,20160701,000000,10.2249,10.4031,10.1537,10.2071,1653435.7052184,0
+MWA.US,D,20160705,000000,10.1903,10.2249,10.0349,10.1191,990921.11637341,0
+MWA.US,D,20160706,000000,10.0369,10.2437,10.0112,10.2249,1078533.5741751,0
+MWA.US,D,20160707,000000,10.2249,10.3338,10.0923,10.1359,833020.05303519,0
+MWA.US,D,20160708,000000,10.2437,10.3596,10.0874,10.3596,1636278.5644676,0
+MWA.US,D,20160711,000000,10.4298,10.6901,10.4298,10.6129,1246064.5008015,0
+MWA.US,D,20160712,000000,10.7436,10.804,10.6723,10.6812,1303857.82575,0
+MWA.US,D,20160713,000000,10.5229,10.5495,10.3684,10.4298,1388399.7605706,0
+MWA.US,D,20160714,000000,10.4852,10.5397,10.3814,10.4486,1664611.4389117,0
+MWA.US,D,20160715,000000,10.5307,10.5397,10.4209,10.4486,710167.81223433,0
+MWA.US,D,20160718,000000,10.4031,10.4031,10.2814,10.3338,887642.828094,0
+MWA.US,D,20160719,000000,10.3506,10.3684,10.2724,10.3259,610981.53385074,0
+MWA.US,D,20160720,000000,10.3428,10.3852,10.2071,10.3506,857851.98567956,0
+MWA.US,D,20160721,000000,10.3506,10.4031,10.1437,10.2071,753344.07368578,0
+MWA.US,D,20160722,000000,10.1903,10.3596,10.1269,10.3506,693352.17749451,0
+MWA.US,D,20160725,000000,10.2992,10.3259,10.1982,10.309,636264.09277006,0
+MWA.US,D,20160726,000000,10.318,10.4931,10.318,10.4298,1026537.7684321,0
+MWA.US,D,20160727,000000,10.4397,10.5129,10.3428,10.4298,578779.94190262,0
+MWA.US,D,20160728,000000,10.3774,10.604,10.3259,10.5585,848121.08511,0
+MWA.US,D,20160729,000000,10.5229,10.7089,10.4773,10.6218,1307760.8959296,0
+MWA.US,D,20160801,000000,10.604,10.6307,10.3338,10.3428,1631695.5133842,0
+MWA.US,D,20160802,000000,10.3428,10.3428,10.0785,10.1359,1641523.4097439,0
+MWA.US,D,20160803,000000,10.1101,10.2635,10.0923,10.1804,1139544.9365355,0
+MWA.US,D,20160804,000000,10.3606,10.8742,10.2724,10.6545,3761909.9834625,0
+MWA.US,D,20160805,000000,10.7654,10.8465,10.7287,10.8277,2911332.6820422,0
+MWA.US,D,20160808,000000,10.8465,10.9603,10.8098,10.9603,848319.11818151,0
+MWA.US,D,20160809,000000,10.9425,11.0345,10.8465,10.9871,996580.21450342,0
+MWA.US,D,20160810,000000,10.9969,11.1167,10.9425,10.9871,844164.46517122,0
+MWA.US,D,20160811,000000,11.0801,11.2592,11.0711,11.1494,1390876.1843372,0
+MWA.US,D,20160812,000000,11.1266,11.2325,10.9871,11.0613,1351358.4828444,0
+MWA.US,D,20160815,000000,11.1424,11.2592,11.1167,11.1266,912122.14062637,0
+MWA.US,D,20160816,000000,11.1167,11.1266,10.892,10.892,1317433.1948759,0
+MWA.US,D,20160817,000000,10.8999,10.9425,10.8554,10.8999,1308301.4453849,0
+MWA.US,D,20160818,000000,10.9355,10.9871,10.8871,10.9355,1031077.3734844,0
+MWA.US,D,20160819,000000,10.9098,10.9771,10.7832,10.9425,1277161.7552641,0
+MWA.US,D,20160822,000000,10.8643,10.9267,10.8366,10.8999,651125.66648802,0
+MWA.US,D,20160823,000000,10.9425,11.1306,10.9425,11.0523,804561.89236214,0
+MWA.US,D,20160824,000000,11.0523,11.0523,10.9465,10.9603,692899.53047394,0
+MWA.US,D,20160825,000000,10.9425,11.1167,10.8643,11.0167,836698.82045017,0
+MWA.US,D,20160826,000000,11.0345,11.1652,10.9514,11.09,1230968.5205907,0
+MWA.US,D,20160829,000000,11.0801,11.0989,10.9425,10.9514,807228.26621771,0
+MWA.US,D,20160830,000000,10.9355,10.9702,10.8643,10.9177,735565.55365442,0
+MWA.US,D,20160831,000000,10.8831,10.9355,10.8098,10.8554,1223585.7264404,0
+MWA.US,D,20160901,000000,10.8465,10.8633,10.6585,10.8465,1195621.6380733,0
+MWA.US,D,20160902,000000,10.9267,10.9603,10.8366,10.9425,937305.68300994,0
+MWA.US,D,20160906,000000,10.9603,11.0247,10.8742,10.9425,568346.83222749,0
+MWA.US,D,20160907,000000,11.2136,11.2136,10.9267,11.0345,1236691.2722081,0
+MWA.US,D,20160908,000000,11.0613,11.0711,10.9603,11.0167,953234.21041925,0
+MWA.US,D,20160909,000000,10.8999,10.9603,10.7109,10.7188,2024566.8575505,0
+MWA.US,D,20160912,000000,10.6139,10.7505,10.5041,10.7287,1396260.4610618,0
+MWA.US,D,20160913,000000,10.6733,10.6733,10.4496,10.4595,1118446.331438,0
+MWA.US,D,20160914,000000,10.4862,10.6397,10.4496,10.5693,1066574.8015512,0
+MWA.US,D,20160915,000000,10.5595,10.7416,10.5139,10.7109,780140.17108016,0
+MWA.US,D,20160916,000000,10.7832,10.8188,10.6634,10.8098,1294607.8626398,0
+MWA.US,D,20160919,000000,10.9098,11.0247,10.8831,10.9098,953066.48853216,0
+MWA.US,D,20160920,000000,10.9702,11.0247,10.8831,10.8831,635788.20717477,0
+MWA.US,D,20160921,000000,10.9702,11.09,10.8692,11.0801,622692.76513532,0
+MWA.US,D,20160922,000000,11.2136,11.4245,11.1582,11.4205,951678.23628602,0
+MWA.US,D,20160923,000000,11.375,11.4205,11.1652,11.1652,927045.34708596,0
+MWA.US,D,20160926,000000,11.1652,11.2038,11.0989,11.0989,994268.48150547,0
+MWA.US,D,20160927,000000,11.0523,11.2948,11.0523,11.2671,628441.78644575,0
+MWA.US,D,20160928,000000,12.1223,12.1223,11.1266,11.2592,1386683.1371599,0
+MWA.US,D,20160929,000000,11.2671,11.3305,11.09,11.1078,769946.51976188,0
+MWA.US,D,20160930,000000,11.1652,11.3037,11.0662,11.2671,1043483.7412649,0
+MWA.US,D,20161003,000000,11.2038,11.2513,11.09,11.1424,545131.49608516,0
+MWA.US,D,20161004,000000,11.2226,11.2325,11.0117,11.0989,982201.59899045,0
+MWA.US,D,20161005,000000,11.2136,11.2136,11.0345,11.0425,754292.81375792,0
+MWA.US,D,20161006,000000,10.9871,11.0801,10.9425,11.0613,473417.25450837,0
+MWA.US,D,20161007,000000,11.0711,11.0781,10.707,10.7287,940585.35316349,0
+MWA.US,D,20161010,000000,10.7742,10.8891,10.7109,10.7287,534847.92158646,0
+MWA.US,D,20161011,000000,10.7366,10.7534,10.4684,10.5783,828046.99804574,0
+MWA.US,D,20161012,000000,10.9098,11.5096,10.8742,11.2136,2259522.9931592,0
+MWA.US,D,20161013,000000,11.1078,11.1652,11.0069,11.0989,1324744.2525565,0
+MWA.US,D,20161014,000000,11.185,11.2136,11.0523,11.0613,1295482.8454965,0
+MWA.US,D,20161017,000000,11.0345,11.185,11.0247,11.0711,600581.76647846,0
+MWA.US,D,20161018,000000,11.2226,11.3037,11.1345,11.2136,926972.60024337,0
+MWA.US,D,20161019,000000,11.2859,11.4117,11.175,11.3206,605734.66782876,0
+MWA.US,D,20161020,000000,11.2671,11.3394,11.175,11.185,574743.50251155,0
+MWA.US,D,20161021,000000,11.0425,11.2276,11.0247,11.1167,703087.11955532,0
+MWA.US,D,20161024,000000,11.185,11.3443,11.0989,11.1167,800697.21634941,0
+MWA.US,D,20161025,000000,11.1345,11.1345,10.9425,10.9969,514731.39886402,0
+MWA.US,D,20161026,000000,10.9514,11.0523,10.892,10.9969,901932.53079935,0
+MWA.US,D,20161027,000000,11.0247,11.0425,10.9514,11.0069,623157.53662965,0
+MWA.US,D,20161028,000000,10.9771,11.09,10.9514,11.0247,1363777.9854715,0
+MWA.US,D,20161031,000000,11.0801,11.1167,10.9355,11.0613,1101077.0123962,0
+MWA.US,D,20161101,000000,11.1424,11.175,10.7456,10.7742,1412497.1521793,0
+MWA.US,D,20161102,000000,10.7188,10.8366,10.6545,10.7366,1145689.0136161,0
+MWA.US,D,20161103,000000,10.318,10.318,9.47274,9.50837,4260028.8325222,0
+MWA.US,D,20161104,000000,9.43513,9.93989,9.38178,9.72513,2684888.9373896,0
+MWA.US,D,20161107,000000,10.028,10.028,9.79638,9.8043,1791869.9155534,0
+MWA.US,D,20161108,000000,9.79638,10.1022,9.77956,9.96661,1742941.6016732,0
+MWA.US,D,20161109,000000,10.0112,10.8396,10.0112,10.8208,3250810.8748639,0
+MWA.US,D,20161110,000000,11.3799,11.9906,11.084,11.6512,5531734.5745919,0
+MWA.US,D,20161111,000000,11.6056,11.7452,11.5502,11.6858,2921908.254284,0
+MWA.US,D,20161114,000000,11.8303,11.8857,11.669,11.7739,1572017.843138,0
+MWA.US,D,20161115,000000,11.7313,11.7837,11.6512,11.7551,974883.46870021,0
+MWA.US,D,20161116,000000,11.6512,11.8401,11.6512,11.8303,1953121.3751422,0
+MWA.US,D,20161117,000000,11.8857,12.056,11.858,12.0272,1100085.8366659,0
+MWA.US,D,20161118,000000,12.0084,12.056,11.9025,11.9906,1349007.3453067,0
+MWA.US,D,20161121,000000,12.145,12.145,11.9382,12.046,1038028.7384433,0
+MWA.US,D,20161122,000000,12.2885,12.3351,11.9817,12.1638,1131842.864576,0
+MWA.US,D,20161123,000000,12.1104,12.3954,12.1005,12.3063,1046924.0606958,0
+MWA.US,D,20161125,000000,12.3796,12.3796,12.2251,12.3519,331933.73902133,0
+MWA.US,D,20161128,000000,12.2797,12.3153,11.9996,11.9996,1028376.6469532,0
+MWA.US,D,20161129,000000,11.9619,12.1193,11.9382,11.9382,1009714.0507098,0
+MWA.US,D,20161130,000000,12.1005,12.1104,11.8897,11.9124,1181963.4183766,0
+MWA.US,D,20161201,000000,12.0648,12.1005,11.8946,11.9461,926258.26666403,0
+MWA.US,D,20161202,000000,11.9025,12.046,11.8025,11.8768,797218.50275155,0
+MWA.US,D,20161205,000000,12.0272,12.1005,11.958,12.0362,882893.0654964,0
+MWA.US,D,20161206,000000,11.9817,12.1638,11.9124,12.1005,1198457.7545616,0
+MWA.US,D,20161207,000000,12.056,12.1797,12.0174,12.145,1022005.2359895,0
+MWA.US,D,20161208,000000,12.2529,12.6409,12.1193,12.5953,1849531.8920362,0
+MWA.US,D,20161209,000000,12.6854,12.7844,12.5755,12.6487,947535.70774951,0
+MWA.US,D,20161212,000000,12.7309,12.7399,12.3618,12.4054,1091101.6016057,0
+MWA.US,D,20161213,000000,12.442,12.4696,12.2163,12.2797,1170354.2347462,0
+MWA.US,D,20161214,000000,12.2251,12.4152,12.1292,12.1292,905154.60970251,0
+MWA.US,D,20161215,000000,12.0906,12.3063,12.0648,12.1895,1315506.4139201,0
+MWA.US,D,20161216,000000,12.2251,12.3153,12.1242,12.1549,1778205.6336199,0
+MWA.US,D,20161219,000000,12.145,12.4054,12.0728,12.3707,1232618.4593957,0
+MWA.US,D,20161220,000000,12.4518,12.531,12.3796,12.434,760186.31838072,0
+MWA.US,D,20161221,000000,12.4598,12.4874,12.3707,12.4252,1615379.0028144,0
+MWA.US,D,20161222,000000,12.4152,12.4518,12.1638,12.1895,790978.44025362,0
+MWA.US,D,20161223,000000,12.1895,12.2697,12.0906,12.1549,557014.49074807,0
+MWA.US,D,20161227,000000,12.1895,12.3153,12.1292,12.2885,661835.61831413,0
+MWA.US,D,20161228,000000,12.6131,12.6131,12.0084,12.0362,750405.90954329,0
+MWA.US,D,20161229,000000,12.0362,12.2044,11.9856,12.0174,525871.7695088,0
+MWA.US,D,20161230,000000,12.0174,12.1104,11.954,11.9817,701161.34897225,0
+MWA.US,D,20170103,000000,12.1638,12.2431,11.9817,12.1895,1058243.2673287,0
+MWA.US,D,20170104,000000,12.2529,12.3351,12.1638,12.2628,990029.96755165,0
+MWA.US,D,20170105,000000,12.1995,12.2331,11.958,12.0807,625369.24271904,0
+MWA.US,D,20170106,000000,12.0807,12.1846,11.9996,12.0174,692526.70290565,0
+MWA.US,D,20170109,000000,12.0728,12.1193,11.47,11.5413,3153982.8066278,0
+MWA.US,D,20170110,000000,11.6156,11.9204,11.5918,11.8946,3111169.2690165,0
+MWA.US,D,20170111,000000,11.8857,11.9025,11.6858,11.8401,2021286.1770242,0
+MWA.US,D,20170112,000000,11.8223,11.8481,11.4165,11.4522,1919318.3422842,0
+MWA.US,D,20170113,000000,11.4789,11.6858,11.4789,11.6056,1236377.0462629,0
+MWA.US,D,20170117,000000,11.5057,11.6244,11.47,11.5858,1549122.7951777,0
+MWA.US,D,20170118,000000,11.6056,11.66,11.5057,11.6056,897486.8904187,0
+MWA.US,D,20170119,000000,11.6324,11.6512,11.5057,11.5769,787511.85112952,0
+MWA.US,D,20170120,000000,11.5769,11.7789,11.568,11.764,1200352.2035875,0
+MWA.US,D,20170123,000000,11.8125,11.9204,11.66,11.8401,1576556.4378176,0
+MWA.US,D,20170124,000000,11.9204,12.0362,11.7739,11.954,1592783.0252069,0
+MWA.US,D,20170125,000000,12.1005,12.3153,12.0906,12.2529,1703599.70505,0
+MWA.US,D,20170126,000000,12.2697,12.4054,12.1797,12.3885,1744566.2811577,0
+MWA.US,D,20170127,000000,12.3885,12.4252,12.1638,12.2628,789120.36464907,0
+MWA.US,D,20170130,000000,12.2073,12.2233,12.056,12.1005,917582.19531205,0
+MWA.US,D,20170131,000000,12.0807,12.145,11.9817,12.1193,1197577.7198408,0
+MWA.US,D,20170201,000000,12.2331,12.3251,12.145,12.2965,1113461.1519748,0
+MWA.US,D,20170202,000000,12.3251,12.3707,12.0956,12.1797,966200.32473855,0
+MWA.US,D,20170203,000000,12.1797,12.6221,12.1797,12.3351,2191449.1248304,0
+MWA.US,D,20170206,000000,12.3707,12.4152,11.5057,11.7115,4694433.5719447,0
+MWA.US,D,20170207,000000,11.7115,11.7739,11.4423,11.4869,2643955.7035848,0
+MWA.US,D,20170208,000000,11.4334,11.5581,11.2948,11.4423,1434014.0516217,0
+MWA.US,D,20170209,000000,11.4522,11.6868,11.4165,11.67,1432541.938432,0
+MWA.US,D,20170210,000000,11.7224,11.7224,11.5324,11.6056,867712.21396929,0
+MWA.US,D,20170213,000000,11.6432,11.7125,11.4611,11.4869,1506717.4481831,0
+MWA.US,D,20170214,000000,11.4165,11.47,11.2978,11.3156,1560088.3713257,0
+MWA.US,D,20170215,000000,11.3344,11.4334,11.3156,11.4334,1187148.6516569,0
+MWA.US,D,20170216,000000,11.4334,11.4869,11.3701,11.4423,1246391.8615932,0
+MWA.US,D,20170217,000000,11.3977,11.4522,11.3067,11.4245,1035867.5509946,0
+MWA.US,D,20170221,000000,11.4245,11.6522,11.4245,11.6432,1012766.3869802,0
+MWA.US,D,20170222,000000,11.5858,11.6957,11.563,11.6522,1128440.939312,0
+MWA.US,D,20170223,000000,11.6868,11.6868,11.3245,11.3433,1312515.7103912,0
+MWA.US,D,20170224,000000,11.2166,11.3799,11.178,11.3344,2116380.445512,0
+MWA.US,D,20170227,000000,11.3433,11.6056,11.3344,11.6056,1234998.8977449,0
+MWA.US,D,20170228,000000,11.5225,11.5413,11.0741,11.188,2099360.7154637,0
+MWA.US,D,20170301,000000,11.4245,11.6156,11.3701,11.4522,2784037.831979,0
+MWA.US,D,20170302,000000,11.4245,11.4611,11.1968,11.2454,1497046.1596096,0
+MWA.US,D,20170303,000000,11.2166,11.3067,11.1731,11.2068,1215459.2978991,0
+MWA.US,D,20170306,000000,11.1196,11.1602,10.9841,11.1375,1576521.0747691,0
+MWA.US,D,20170307,000000,11.1196,11.2256,11.0365,11.0741,1100253.5585531,0
+MWA.US,D,20170308,000000,11.2899,11.4789,10.9989,11.0445,2419897.4491455,0
+MWA.US,D,20170309,000000,10.9989,11.0741,10.8752,10.9702,1424986.3705305,0
+MWA.US,D,20170310,000000,11.0741,11.1286,10.9009,10.9891,1712340.4402621,0
+MWA.US,D,20170313,000000,10.9891,11.1018,10.9891,11.0642,1247045.5728037,0
+MWA.US,D,20170314,000000,11.0187,11.1682,10.9277,11.1018,1781574.2165809,0
+MWA.US,D,20170315,000000,10.9187,11.083,10.6089,10.9791,2816534.4527888,0
+MWA.US,D,20170316,000000,11.0642,11.0642,10.8841,10.9277,2053913.1359269,0
+MWA.US,D,20170317,000000,10.9891,11.0365,10.8475,10.9108,2671424.7092731,0
+MWA.US,D,20170320,000000,10.893,10.9623,10.8108,10.8841,943188.07353179,0
+MWA.US,D,20170321,000000,10.9277,10.9355,10.7287,10.8376,2480018.673057,0
+MWA.US,D,20170322,000000,10.794,10.9009,10.7287,10.7366,1520406.9894371,0
+MWA.US,D,20170323,000000,10.8108,10.8653,10.7366,10.7654,1693778.8813,0
+MWA.US,D,20170324,000000,10.7842,10.8376,10.6317,10.6634,2586118.9326053,0
+MWA.US,D,20170327,000000,10.5585,10.6218,10.412,10.5683,3182422.7805902,0
+MWA.US,D,20170328,000000,10.5229,10.604,10.4664,10.5229,2537088.5710707,0
+MWA.US,D,20170329,000000,10.5229,10.6446,10.4288,10.5951,2129116.1948296,0
+MWA.US,D,20170330,000000,10.6129,10.702,10.5861,10.6545,1480012.284342,0
+MWA.US,D,20170331,000000,10.6367,10.7554,10.6317,10.6733,1726232.0560787,0
+MWA.US,D,20170403,000000,10.6545,10.6733,10.3852,10.4931,2312112.8981166,0
+MWA.US,D,20170404,000000,10.4852,10.4941,10.3932,10.4476,1675855.8779563,0
+MWA.US,D,20170405,000000,10.5397,10.7654,10.415,10.4763,1700843.408014,0
+MWA.US,D,20170406,000000,10.4852,10.6446,10.4288,10.5861,1149156.613113,0
+MWA.US,D,20170407,000000,10.5683,10.6921,10.5307,10.5307,1431705.3497421,0
+MWA.US,D,20170410,000000,10.5397,10.702,10.5268,10.5861,1552693.4527016,0
+MWA.US,D,20170411,000000,10.5951,10.7505,10.3408,10.7366,3655210.5728356,0
+MWA.US,D,20170412,000000,10.802,10.8286,10.6218,10.6545,1582277.1686892,0
+MWA.US,D,20170413,000000,10.6367,10.6733,10.5683,10.5683,1019310.5716951,0
+MWA.US,D,20170417,000000,10.6129,10.6921,10.5683,10.6921,1015240.7900012,0
+MWA.US,D,20170418,000000,10.6129,10.6921,10.5861,10.6634,966286.20642772,0
+MWA.US,D,20170419,000000,10.7188,10.7752,10.6317,10.7188,1499520.5626306,0
+MWA.US,D,20170420,000000,10.7752,10.9702,10.7456,10.9623,2202223.7405167,0
+MWA.US,D,20170421,000000,10.9435,11.1602,10.9187,11.1375,2117013.9492662,0
+MWA.US,D,20170424,000000,11.3067,11.3433,11.1682,11.2068,1362699.9176791,0
+MWA.US,D,20170425,000000,11.3245,11.4423,11.28,11.3601,1747451.9059138,0
+MWA.US,D,20170426,000000,11.3601,11.661,11.3245,11.5324,1591456.4057024,0
+MWA.US,D,20170427,000000,11.5581,11.568,11.3601,11.4522,1267765.288096,0
+MWA.US,D,20170428,000000,10.5229,10.702,10.0112,10.1597,7867669.0325391,0
+MWA.US,D,20170501,000000,10.1497,10.1863,9.98043,10.0418,3448801.5107075,0
+MWA.US,D,20170502,000000,10.0329,10.1319,9.95278,10.124,4601155.9537762,0
+MWA.US,D,20170503,000000,10.0517,10.1151,9.93495,9.96163,1827613.8745867,0
+MWA.US,D,20170504,000000,9.96163,10.0151,9.84191,9.95278,2037913.8824206,0
+MWA.US,D,20170505,000000,10.0329,10.0597,9.92604,10.0151,1568761.4115592,0
+MWA.US,D,20170508,000000,9.98938,10.0517,9.94484,9.98938,1031462.3255265,0
+MWA.US,D,20170509,000000,9.99933,10.2467,9.99933,10.1873,2052021.7180195,0
+MWA.US,D,20170510,000000,10.1873,10.3596,10.1507,10.2794,2071451.1872285,0
+MWA.US,D,20170511,000000,10.2319,10.2517,10.0517,10.1775,1359830.4588879,0
+MWA.US,D,20170512,000000,10.1507,10.2061,10.0418,10.0695,1542498.7910105,0
+MWA.US,D,20170515,000000,10.1963,10.2061,10.0973,10.1409,954768.96672339,0
+MWA.US,D,20170516,000000,10.1319,10.1735,10.0517,10.0795,1069127.0032787,0
+MWA.US,D,20170517,000000,9.85874,9.98043,9.8231,9.91614,1619437.6704074,0
+MWA.US,D,20170518,000000,9.90724,10.1151,9.85874,10.024,2900863.1989457,0
+MWA.US,D,20170519,000000,10.0517,10.317,10.0418,10.2517,1691069.0614134,0
+MWA.US,D,20170522,000000,10.3081,10.3338,10.1557,10.2229,1228593.1341055,0
+MWA.US,D,20170523,000000,10.2794,10.317,10.1963,10.2319,1595903.0564559,0
+MWA.US,D,20170524,000000,10.2616,10.3081,10.124,10.1775,893524.20824303,0
+MWA.US,D,20170525,000000,10.2229,10.2616,10.0597,10.0795,1145339.4246226,0
+MWA.US,D,20170526,000000,10.0597,10.1409,10.0418,10.1151,582596.12002028,0
+MWA.US,D,20170530,000000,10.0883,10.2418,10.0597,10.2061,1425191.4762117,0
+MWA.US,D,20170531,000000,10.2061,10.2418,10.0597,10.1319,1319040.6980227,0
+MWA.US,D,20170601,000000,10.1607,10.3338,10.1012,10.2794,1153879.0956446,0
+MWA.US,D,20170602,000000,10.2893,10.4951,10.2754,10.2893,1462095.3432352,0
+MWA.US,D,20170605,000000,10.2893,10.3418,10.2319,10.2418,1006540.4697017,0
+MWA.US,D,20170606,000000,10.1963,10.2141,10.0418,10.1507,1162383.4036182,0
+MWA.US,D,20170607,000000,10.1607,10.2517,9.95278,10.0151,1416123.380208,0
+MWA.US,D,20170608,000000,10.024,10.1685,9.96163,10.1409,1036092.864132,0
+MWA.US,D,20170609,000000,10.1507,10.3684,10.1409,10.3338,1107872.7799418,0
+MWA.US,D,20170612,000000,10.3684,10.6575,10.3338,10.4595,1572808.9650513,0
+MWA.US,D,20170613,000000,10.413,10.4308,10.2566,10.3774,2020777.9594988,0
+MWA.US,D,20170614,000000,10.3852,10.4219,10.2754,10.3952,892555.26071462,0
+MWA.US,D,20170615,000000,10.2418,10.3952,10.2269,10.3506,814224.08758036,0
+MWA.US,D,20170616,000000,10.2982,10.3952,10.2418,10.3952,3400017.6801396,0
+MWA.US,D,20170619,000000,10.4407,10.505,10.3852,10.4872,994752.45008328,0
+MWA.US,D,20170620,000000,10.4219,10.4219,10.2418,10.2418,851492.6991896,0
+MWA.US,D,20170621,000000,10.2319,10.2418,10.124,10.124,915213.88143654,0
+MWA.US,D,20170622,000000,10.1775,10.2566,10.1409,10.2319,704123.76206227,0
+MWA.US,D,20170623,000000,10.2319,10.3852,10.2101,10.3852,2282592.8356163,0
+MWA.US,D,20170626,000000,10.404,10.5249,10.3952,10.4783,866482.59025491,0
+MWA.US,D,20170627,000000,10.505,10.5249,10.4407,10.505,1070897.1764485,0
+MWA.US,D,20170628,000000,10.6149,10.7317,10.5417,10.6951,1097479.0748063,0
+MWA.US,D,20170629,000000,10.7139,10.7396,10.4684,10.5971,1166296.577526,0
+MWA.US,D,20170630,000000,10.6327,10.7534,10.5417,10.5881,2213747.0424579,0
+MWA.US,D,20170703,000000,10.6664,10.7485,10.606,10.7218,339326.63689979,0
+MWA.US,D,20170705,000000,10.7139,10.9475,10.3081,10.3684,2061986.014709,0
+MWA.US,D,20170706,000000,10.2982,10.3298,10.1071,10.1607,1433315.8840073,0
+MWA.US,D,20170707,000000,10.1873,10.322,10.1409,10.317,785586.08054645,0
+MWA.US,D,20170710,000000,10.2893,10.3556,10.1873,10.2418,645591.85458693,0
+MWA.US,D,20170711,000000,10.2319,10.2705,10.0973,10.2319,1024836.3006137,0
+MWA.US,D,20170712,000000,10.3259,10.4783,10.312,10.3596,608315.15999516,0
+MWA.US,D,20170713,000000,10.3506,10.404,10.2893,10.3852,813866.41560428,0
+MWA.US,D,20170714,000000,10.3774,10.4407,10.3644,10.413,518948.69498875,0
+MWA.US,D,20170717,000000,10.3774,10.4734,10.3398,10.4308,477039.44104578,0
+MWA.US,D,20170718,000000,10.413,10.4407,10.3596,10.3952,406526.53274459,0
+MWA.US,D,20170719,000000,10.3338,10.4407,10.2912,10.3774,676228.3790465,0
+MWA.US,D,20170720,000000,10.3774,10.5703,10.3259,10.4308,1449976.9317067,0
+MWA.US,D,20170721,000000,10.4872,10.5881,10.317,10.4219,923391.83899132,0
+MWA.US,D,20170724,000000,10.3852,10.3992,10.2319,10.2893,689207.62821237,0
+MWA.US,D,20170725,000000,10.2982,10.4872,10.2616,10.3852,1040470.8095342,0
+MWA.US,D,20170726,000000,10.413,10.4407,10.3298,10.3418,734442.0190855,0
+MWA.US,D,20170727,000000,10.3596,10.4951,10.317,10.413,832617.9246553,0
+MWA.US,D,20170728,000000,10.3952,10.606,10.3852,10.4783,806135.0428332,0
+MWA.US,D,20170731,000000,10.4872,10.5327,10.404,10.5149,599875.51588162,0
+MWA.US,D,20170801,000000,10.6475,10.6852,10.5515,10.6575,900935.29283215,0
+MWA.US,D,20170802,000000,10.6238,10.6575,10.4951,10.5149,933539.01316015,0
+MWA.US,D,20170803,000000,10.5417,10.6377,10.505,10.606,896712.94484334,0
+MWA.US,D,20170804,000000,10.4308,11.2582,10.4308,11.2216,1440661.2943635,0
+MWA.US,D,20170807,000000,11.183,11.183,10.9227,11.0306,1270612.5186852,0
+MWA.US,D,20170808,000000,10.9929,11.087,10.9227,10.9929,1524166.5866772,0
+MWA.US,D,20170809,000000,10.9663,11.0484,10.9316,10.9663,1467312.9084455,0
+MWA.US,D,20170810,000000,10.8772,10.9128,10.5773,10.5871,1520107.9190842,0
+MWA.US,D,20170811,000000,10.4664,10.6367,10.3754,10.6228,1025578.9246318,0
+MWA.US,D,20170814,000000,10.7129,10.9049,10.7129,10.8683,590377.00105923,0
+MWA.US,D,20170815,000000,10.8494,10.896,10.7812,10.804,538770.18884958,0
+MWA.US,D,20170816,000000,10.8128,10.9563,10.8128,10.8396,628027.5335921,0
+MWA.US,D,20170817,000000,10.7574,10.8861,10.6139,10.6228,930924.16831808,0
+MWA.US,D,20170818,000000,10.5129,10.7862,10.5129,10.6842,752280.15111286,0
+MWA.US,D,20170821,000000,10.6654,10.6941,10.5823,10.6465,647422.65012551,0
+MWA.US,D,20170822,000000,10.7129,10.795,10.6317,10.7208,455159.81776328,0
+MWA.US,D,20170823,000000,10.6317,10.6465,10.5773,10.5871,736876.00719391,0
+MWA.US,D,20170824,000000,10.6367,10.6367,10.5495,10.5683,407061.01996308,0
+MWA.US,D,20170825,000000,10.6465,10.6465,10.5545,10.6139,740009.17328945,0
+MWA.US,D,20170828,000000,10.6565,10.6565,10.5031,10.5031,775381.31512723,0
+MWA.US,D,20170829,000000,10.4664,10.4852,10.3932,10.4575,1784096.1071242,0
+MWA.US,D,20170830,000000,10.4763,10.7208,10.4575,10.6753,1367867.9746216,0
+MWA.US,D,20170831,000000,10.7129,10.9425,10.704,10.9049,881451.26349113,0
+MWA.US,D,20170901,000000,10.9385,11.0959,10.9316,11.0771,864909.43978385,0
+MWA.US,D,20170905,000000,11.4591,11.4769,11.1582,11.1582,1348671.9015325,0
+MWA.US,D,20170906,000000,11.2513,11.276,10.9979,11.0029,976365.68561803,0
+MWA.US,D,20170907,000000,11.0484,11.1414,10.9663,11.0959,737673.19134398,0
+MWA.US,D,20170908,000000,11.087,11.1137,10.9731,10.9831,906355.94297809,0
+MWA.US,D,20170911,000000,11.0583,11.0583,10.8306,11.0029,1751233.7313559,0
+MWA.US,D,20170912,000000,11.0395,11.2948,11.0217,11.1414,1036694.0359562,0
+MWA.US,D,20170913,000000,11.1137,11.2948,11.0217,11.0395,1761683.006996,0
+MWA.US,D,20170914,000000,11.0682,11.1008,10.9425,11.0583,1374238.3752126,0
+MWA.US,D,20170915,000000,11.0306,11.2513,11.0306,11.1582,3507098.0013173,0
+MWA.US,D,20170918,000000,11.3037,11.376,11.0306,11.0484,1460716.1843444,0
+MWA.US,D,20170919,000000,11.087,11.1741,11.0484,11.0959,1660162.7674126,0
+MWA.US,D,20170920,000000,11.0959,11.3483,11.0959,11.2582,1767896.7998008,0
+MWA.US,D,20170921,000000,11.2582,11.4146,11.2364,11.376,797975.27198907,0
+MWA.US,D,20170922,000000,11.3948,11.5482,11.3948,11.4938,569795.70684245,0
+MWA.US,D,20170925,000000,11.4769,11.5562,11.3483,11.4403,519087.11606424,0
+MWA.US,D,20170926,000000,11.4681,11.5393,11.4641,11.4769,514679.86985051,0
+MWA.US,D,20170927,000000,11.5205,11.7125,11.4315,11.66,858299.58083607,0
+MWA.US,D,20170928,000000,11.6512,11.7383,11.5304,11.7125,752861.11548078,0
+MWA.US,D,20170929,000000,11.7046,11.7224,11.6412,11.6412,950912.37369318,0
+MWA.US,D,20171002,000000,11.6412,11.7561,11.575,11.7046,982244.03464862,0
+MWA.US,D,20171003,000000,11.7224,11.7461,11.6036,11.7383,793341.70226506,0
+MWA.US,D,20171004,000000,11.7649,11.8135,11.6314,11.66,1299951.7244519,0
+MWA.US,D,20171005,000000,11.6868,11.6957,11.566,11.575,619384.80454299,0
+MWA.US,D,20171006,000000,11.5205,11.6363,11.5037,11.5838,614793.67047715,0
+MWA.US,D,20171009,000000,11.5562,11.6136,11.4769,11.5037,635869.03699987,0
+MWA.US,D,20171010,000000,11.5562,11.6036,11.4315,11.5037,590563.92002979,0
+MWA.US,D,20171011,000000,11.5205,11.575,11.4403,11.4403,674803.75337906,0
+MWA.US,D,20171012,000000,11.3948,11.5076,11.376,11.4235,733216.43686238,0
+MWA.US,D,20171013,000000,11.4681,11.4938,11.3523,11.3562,672302.07029213,0
+MWA.US,D,20171016,000000,11.4403,11.4938,11.3483,11.4591,841649.64723772,0
+MWA.US,D,20171017,000000,11.376,11.4146,11.0306,11.0306,1226082.3576633,0
+MWA.US,D,20171018,000000,11.0306,11.2216,11.0306,11.1414,643360.95141409,0
+MWA.US,D,20171019,000000,11.1137,11.1582,11.0731,11.0771,541666.92770669,0
+MWA.US,D,20171020,000000,11.1414,11.2414,11.1414,11.1929,857748.92765256,0
+MWA.US,D,20171023,000000,11.1582,11.1929,10.9929,11.0127,517287.64208289,0
+MWA.US,D,20171024,000000,11.0395,11.1652,11.0217,11.087,968314.02466498,0
+MWA.US,D,20171025,000000,11.0682,11.0771,10.9227,10.9731,1097444.7221307,0
+MWA.US,D,20171026,000000,10.9929,11.087,10.9929,11.0484,805357.05576658,0
+MWA.US,D,20171027,000000,11.0484,11.0959,10.8772,10.9227,857878.25537272,0
+MWA.US,D,20171030,000000,10.8208,10.8861,10.6139,10.6317,874830.2904424,0
+MWA.US,D,20171031,000000,10.6941,10.8772,10.6753,10.8584,1785578.3240421,0
+MWA.US,D,20171101,000000,11.0029,11.0029,10.8445,10.8861,1270188.1621035,0
+MWA.US,D,20171102,000000,10.4763,11.4353,10.4575,11.2582,1736241.819545,0
+MWA.US,D,20171103,000000,11.2582,11.2582,10.9385,10.9475,2762282.4845526,0
+MWA.US,D,20171106,000000,10.9316,11.1929,10.9138,11.1137,1692605.8384632,0
+MWA.US,D,20171107,000000,11.1414,11.1533,10.9929,11.0217,1273515.3197792,0
+MWA.US,D,20171108,000000,10.9929,11.0583,10.9613,11.0217,1109027.6360679,0
+MWA.US,D,20171109,000000,10.896,11.1325,10.8386,11.0771,694668.69327088,0
+MWA.US,D,20171110,000000,10.9929,11.1938,10.9929,11.1236,1118946.4659808,0
+MWA.US,D,20171113,000000,11.0484,11.0959,10.9475,10.9475,1398957.1461018,0
+MWA.US,D,20171114,000000,10.8485,11.0029,10.8485,10.8673,1290385.514651,0
+MWA.US,D,20171115,000000,10.803,10.8574,10.703,10.703,1211216.7424541,0
+MWA.US,D,20171116,000000,10.703,10.795,10.6129,10.7466,1482284.6128003,0
+MWA.US,D,20171117,000000,10.6555,10.9227,10.6456,10.8673,995404.14054817,0
+MWA.US,D,20171120,000000,10.9128,11.0395,10.8386,10.8861,1182796.9759479,0
+MWA.US,D,20171121,000000,10.9831,11.1582,10.9831,11.0484,1371608.3747783,0
+MWA.US,D,20171122,000000,11.1137,11.277,11.1137,11.185,1049973.3658478,0
+MWA.US,D,20171124,000000,11.1938,11.3037,11.1582,11.2038,457239.16501405,0
+MWA.US,D,20171127,000000,11.175,11.3087,11.175,11.2513,1109783.3949327,0
+MWA.US,D,20171128,000000,11.2424,11.3216,11.1484,11.3216,1274475.1739523,0
+MWA.US,D,20171129,000000,11.2958,11.47,11.2958,11.3869,1041562.0121731,0
+MWA.US,D,20171130,000000,11.47,11.5225,11.3869,11.3957,945459.39161718,0
+MWA.US,D,20171201,000000,11.377,11.4245,10.9663,11.2671,984307.21593438,0
+MWA.US,D,20171204,000000,11.4423,11.662,11.3671,11.3869,1576310.9172238,0
+MWA.US,D,20171205,000000,11.4057,11.4057,11.1484,11.1582,680994.30760912,0
+MWA.US,D,20171206,000000,11.1236,11.3137,11.0959,11.1058,955477.23806586,0
+MWA.US,D,20171207,000000,11.1137,11.2592,11.0771,11.175,1174374.5081723,0
+MWA.US,D,20171208,000000,11.2226,11.3493,11.1652,11.2671,981504.44174894,0
+MWA.US,D,20171211,000000,11.3137,11.3572,11.1652,11.2226,1326954.9482731,0
+MWA.US,D,20171212,000000,11.2325,11.2592,11.0484,11.0583,812908.58217681,0
+MWA.US,D,20171213,000000,11.087,11.4611,11.0395,11.4522,3808691.2551135,0
+MWA.US,D,20171214,000000,11.4522,11.5057,11.2869,11.3493,2531759.8648509,0
+MWA.US,D,20171215,000000,11.4522,11.6244,11.4325,11.5858,2390600.6790371,0
+MWA.US,D,20171218,000000,11.6808,11.8263,11.6432,11.7967,1724356.8041363,0
+MWA.US,D,20171219,000000,11.7967,11.8165,11.568,11.5958,1263203.4548417,0
+MWA.US,D,20171220,000000,11.7066,11.7155,11.4423,11.4869,857618.58955957,0
+MWA.US,D,20171221,000000,11.5858,11.5858,11.4611,11.5225,870453.35541308,0
+MWA.US,D,20171222,000000,11.5581,11.5581,11.3315,11.3957,625588.49361963,0
+MWA.US,D,20171226,000000,11.4522,11.5324,11.3957,11.4789,872892.39538556,0
+MWA.US,D,20171227,000000,11.5057,11.5502,11.4057,11.4869,952987.67945269,0
+MWA.US,D,20171228,000000,11.4958,11.5136,11.4057,11.4958,622094.62442956,0
+MWA.US,D,20171229,000000,11.5057,11.5769,11.4325,11.4325,872468.03880377,0
+MWA.US,D,20180102,000000,11.5413,11.6432,11.4195,11.4611,817116.78494622,0
+MWA.US,D,20180103,000000,11.4611,11.5413,11.4155,11.4611,631361.76387758,0
+MWA.US,D,20180104,000000,11.5413,11.5858,11.4522,11.4958,397951.498674,0
+MWA.US,D,20180105,000000,11.6156,11.6156,11.377,11.4869,514139.32039513,0
+MWA.US,D,20180108,000000,11.3216,11.568,11.3216,11.5413,891694.42307728,0
+MWA.US,D,20180109,000000,11.5324,11.5502,11.3493,11.4522,1235869.8391104,0
+MWA.US,D,20180110,000000,11.4245,11.4611,11.1484,11.1652,869131.78777265,0
+MWA.US,D,20180111,000000,11.175,11.3957,11.1533,11.377,716825.15870436,0
+MWA.US,D,20180112,000000,11.4057,11.6432,11.3403,11.5502,1469767.1040103,0
+MWA.US,D,20180116,000000,11.6056,11.7066,11.3315,11.4057,1499531.6767315,0
+MWA.US,D,20180117,000000,11.4789,11.4958,11.2136,11.2592,1390852.9457624,0
+MWA.US,D,20180118,000000,11.2424,11.3037,11.185,11.2038,903414.74771717,0
+MWA.US,D,20180119,000000,10.7852,10.8485,10.405,10.7852,4087781.4856011,0
+MWA.US,D,20180122,000000,10.7466,10.9702,10.7119,10.8673,1802744.5581482,0
+MWA.US,D,20180123,000000,10.8673,10.9227,10.803,10.8296,1060428.7037249,0
+MWA.US,D,20180124,000000,10.8673,10.9355,10.7564,10.7664,1122067.5076026,0
+MWA.US,D,20180125,000000,10.9316,10.9316,10.703,10.803,1530105.5580766,0
+MWA.US,D,20180126,000000,10.8386,10.8386,10.7119,10.7564,986441.12331708,0
+MWA.US,D,20180129,000000,10.7297,10.896,10.6743,10.6931,1288926.5363079,0
+MWA.US,D,20180130,000000,10.5664,10.6129,10.4456,10.5852,1209719.3699441,0
+MWA.US,D,20180131,000000,10.6555,10.703,10.5209,10.6129,1208266.4538378,0
+MWA.US,D,20180201,000000,10.5476,10.6743,10.5011,10.6456,1222893.6210629,0
+MWA.US,D,20180202,000000,10.217,10.4417,9.61427,10.3566,3757919.010848,0
+MWA.US,D,20180205,000000,10.2744,10.4744,10.0092,10.1101,2484775.5082642,0
+MWA.US,D,20180206,000000,9.91812,10.2457,9.85081,10.1191,2514003.5730214,0
+MWA.US,D,20180207,000000,10.0923,10.1913,10.0448,10.1101,1435694.301611,0
+MWA.US,D,20180208,000000,10.1359,10.2269,10.0002,10.0834,2029184.2613095,0
+MWA.US,D,20180209,000000,10.1635,10.1913,9.69741,9.96263,2320822.3117714,0
+MWA.US,D,20180212,000000,10.0092,10.1725,9.91713,10.0735,1149965.9217368,0
+MWA.US,D,20180213,000000,10.0359,10.1269,9.96263,10.1012,899724.86620123,0
+MWA.US,D,20180214,000000,10.0092,10.2536,10.0092,10.218,739048.30874354,0
+MWA.US,D,20180215,000000,10.2942,10.313,10.2002,10.2754,1199600.486214,0
+MWA.US,D,20180216,000000,10.2754,10.3576,10.2566,10.2942,1013575.6956041,0
+MWA.US,D,20180220,000000,10.2269,10.3833,10.2051,10.2467,1085293.9786721,0
+MWA.US,D,20180221,000000,10.2754,10.3922,10.2002,10.2002,1317673.6636057,0
+MWA.US,D,20180222,000000,10.2655,10.3922,10.218,10.218,646721.45139274,0
+MWA.US,D,20180223,000000,10.2942,10.3794,10.2655,10.3576,854375.29282734,0
+MWA.US,D,20180226,000000,10.3833,10.5495,10.3576,10.5495,735618.09304075,0
+MWA.US,D,20180227,000000,10.5871,10.6297,10.411,10.411,893466.61699265,0
+MWA.US,D,20180228,000000,10.4199,10.4575,10.0834,10.0834,1065052.1697208,0
+MWA.US,D,20180301,000000,10.0636,10.1635,9.87458,9.96263,971485.58492746,0
+MWA.US,D,20180302,000000,9.89833,10.0834,9.833,10.0735,694457.5253528,0
+MWA.US,D,20180305,000000,9.98143,10.1269,9.93593,10.0834,671813.04985026,0
+MWA.US,D,20180306,000000,10.1447,10.2141,10.0735,10.1725,651764.22210634,0
+MWA.US,D,20180307,000000,10.1101,10.3654,10.1101,10.323,598445.83835012,0
+MWA.US,D,20180308,000000,10.3744,10.3922,10.2467,10.3031,625373.28421029,0
+MWA.US,D,20180309,000000,10.3922,10.5545,10.3328,10.5229,559194.87528022,0
+MWA.US,D,20180312,000000,10.5229,10.5397,10.4011,10.4387,669718.54700728,0
+MWA.US,D,20180313,000000,10.4575,10.5229,10.3654,10.3922,695883.16139305,0
+MWA.US,D,20180314,000000,10.4387,10.4575,10.3308,10.4476,833101.89323311,0
+MWA.US,D,20180315,000000,10.4476,10.4931,10.3476,10.4387,775025.66389677,0
+MWA.US,D,20180316,000000,10.4664,10.605,10.411,10.5585,1486174.5481333,0
+MWA.US,D,20180319,000000,10.4931,10.5397,10.1913,10.3308,857586.25762954,0
+MWA.US,D,20180320,000000,10.3476,10.411,10.3081,10.3744,1269199.0071187,0
+MWA.US,D,20180321,000000,10.3576,10.4011,10.2695,10.2942,793811.52562347,0
+MWA.US,D,20180322,000000,10.2091,10.323,10.0052,10.0171,909163.76902761,0
+MWA.US,D,20180323,000000,10.0547,10.0636,9.7073,9.71621,1071004.2759668,0
+MWA.US,D,20180326,000000,9.85973,9.94484,9.76669,9.93593,701389.69322817,0
+MWA.US,D,20180327,000000,9.93593,10.1191,9.87952,10.0448,1698225.5320535,0
+MWA.US,D,20180328,000000,10.0636,10.1012,9.88843,9.96263,1276255.4508502,0
+MWA.US,D,20180329,000000,10.0359,10.1359,9.96263,9.96263,1377676.6738979,0
+MWA.US,D,20180402,000000,9.8142,9.86962,9.2159,9.303,2058969.0414871,0
+MWA.US,D,20180403,000000,9.3128,9.49748,9.17038,9.46779,1926056.5185794,0
+MWA.US,D,20180404,000000,9.3128,9.40346,9.22817,9.40346,1359153.5091028,0
+MWA.US,D,20180405,000000,9.47769,9.59547,9.43513,9.52421,1214584.3150424,0
+MWA.US,D,20180406,000000,9.48759,9.55885,9.38475,9.4579,1739552.8112557,0
+MWA.US,D,20180409,000000,9.52421,9.59052,9.46779,9.49748,1031305.7177403,0
+MWA.US,D,20180410,000000,9.6311,9.71621,9.58656,9.6499,1017179.6954308,0
+MWA.US,D,20180411,000000,9.59547,9.69741,9.55885,9.6598,646309.21928471,0
+MWA.US,D,20180412,000000,9.68851,9.75284,9.64495,9.69741,491583.75770021,0
+MWA.US,D,20180413,000000,9.73403,9.78154,9.6311,9.6598,612711.29210794,0
+MWA.US,D,20180416,000000,9.73403,9.8142,9.68851,9.73403,653284.83319108,0
+MWA.US,D,20180417,000000,9.8142,9.89833,9.79044,9.8142,803853.62101967,0
+MWA.US,D,20180418,000000,9.84191,9.84983,9.59547,9.60339,1868767.3696649,0
+MWA.US,D,20180419,000000,9.56875,9.69147,9.52421,9.58656,924864.96255381,0
+MWA.US,D,20180420,000000,9.54994,9.66871,9.33903,9.37584,1229191.2748113,0
+MWA.US,D,20180423,000000,9.39367,9.47769,9.33903,9.34893,565147.99189904,0
+MWA.US,D,20180424,000000,9.41236,9.44008,9.06487,9.17414,1111029.184612,0
+MWA.US,D,20180425,000000,9.16562,9.26629,9.10931,9.20146,935361.72571622,0
+MWA.US,D,20180426,000000,9.21116,9.21116,9.05161,9.10931,643433.69825668,0
+MWA.US,D,20180427,000000,9.10931,9.18413,9.07348,9.09219,1214571.1801959,0
+MWA.US,D,20180430,000000,9.1008,9.11901,8.97371,8.97371,673525.63176963,0
+MWA.US,D,20180501,000000,8.93651,9.01805,8.81705,9.01805,1884109.8808423,0
+MWA.US,D,20180502,000000,9.00856,9.12851,8.96461,8.98045,932113.3771199,0
+MWA.US,D,20180503,000000,8.95511,8.98045,8.78923,8.89009,609900.43494,0
+MWA.US,D,20180504,000000,8.85387,8.99896,8.81705,8.94551,851467.43986926,0
+MWA.US,D,20180507,000000,8.98045,9.23778,8.96798,9.21937,1420834.7486386,0
+MWA.US,D,20180508,000000,9.95378,10.4852,9.88843,10.323,4022599.3042654,0
+MWA.US,D,20180509,000000,10.3744,10.6881,10.313,10.6782,1829083.9670308,0
+MWA.US,D,20180510,000000,10.7248,10.798,10.7158,10.7514,1269542.5338755,0
+MWA.US,D,20180511,000000,10.7514,10.9287,10.6881,10.8455,1304027.5683827,0
+MWA.US,D,20180514,000000,10.893,10.9118,10.7664,10.8257,968387.78188039,0
+MWA.US,D,20180515,000000,10.8069,10.8069,10.6505,10.7712,1403288.6143545,0
+MWA.US,D,20180516,000000,10.8069,10.9287,10.7812,10.8455,893822.2682231,0
+MWA.US,D,20180517,000000,10.8742,10.9901,10.8643,10.9445,800546.67080016,0
+MWA.US,D,20180518,000000,10.9445,10.9445,10.798,10.8643,1407646.3523003,0
+MWA.US,D,20180521,000000,10.9445,11.0385,10.9287,11.0286,826740.58599751,0
+MWA.US,D,20180522,000000,11.0474,11.086,10.8257,10.8356,952206.66126764,0
+MWA.US,D,20180523,000000,10.8069,10.8455,10.698,10.8069,719039.89591217,0
+MWA.US,D,20180524,000000,10.798,10.8554,10.7346,10.8168,405552.5333521,0
+MWA.US,D,20180525,000000,10.798,10.8594,10.7346,10.79,525988.9727552,0
+MWA.US,D,20180529,000000,10.7248,10.9445,10.7248,10.8455,1001911.9518418,0
+MWA.US,D,20180530,000000,10.893,11.1404,10.8831,11.0573,851135.02721352,0
+MWA.US,D,20180531,000000,10.9801,11.0286,10.8831,10.9633,892447.15082354,0
+MWA.US,D,20180601,000000,11.0385,11.2028,11.0335,11.1474,1148179.582602,0
+MWA.US,D,20180604,000000,11.1652,11.2325,10.9712,11.0385,545290.12461692,0
+MWA.US,D,20180605,000000,11.0286,11.1316,10.9712,11.1226,632718.69456649,0
+MWA.US,D,20180606,000000,11.1404,11.1741,10.9534,11.1127,726882.40969276,0
+MWA.US,D,20180607,000000,11.1226,11.1741,11.0672,11.1572,727705.863536,0
+MWA.US,D,20180608,000000,11.1048,11.1652,11.0672,11.1127,455909.51439112,0
+MWA.US,D,20180611,000000,11.1316,11.2028,11.0573,11.1741,788628.31308875,0
+MWA.US,D,20180612,000000,11.1929,11.1929,11.0474,11.0761,796168.72539803,0
+MWA.US,D,20180613,000000,11.0949,11.1127,10.9633,11.0098,656992.90141767,0
+MWA.US,D,20180614,000000,11.0474,11.0573,10.9019,10.9633,545409.34860895,0
+MWA.US,D,20180615,000000,10.9019,10.9197,10.7297,10.9197,2045105.7161091,0
+MWA.US,D,20180618,000000,10.893,11.0098,10.8257,11.0098,721155.61658423,0
+MWA.US,D,20180619,000000,10.9197,10.9633,10.7614,10.9445,714027.43638298,0
+MWA.US,D,20180620,000000,10.9801,10.9999,10.8643,10.893,647936.92988772,0
+MWA.US,D,20180621,000000,10.8742,10.8831,10.606,10.6159,817902.85499534,0
+MWA.US,D,20180622,000000,10.7248,10.79,10.5595,10.6347,1510291.1368255,0
+MWA.US,D,20180625,000000,10.5971,10.6743,10.4486,10.6159,1101177.0393048,0
+MWA.US,D,20180626,000000,10.6594,10.8069,10.6159,10.79,622876.65298743,0
+MWA.US,D,20180627,000000,10.79,10.8643,10.7158,10.7346,692820.72139446,0
+MWA.US,D,20180628,000000,10.7248,10.7614,10.5971,10.698,687117.16686065,0
+MWA.US,D,20180629,000000,10.7248,10.8692,10.7079,10.79,947752.93790447,0
+MWA.US,D,20180702,000000,10.6693,10.8742,10.5971,10.8356,1429307.7350551,0
+MWA.US,D,20180703,000000,10.9118,11.0474,10.7812,10.8554,407618.74575629,0
+MWA.US,D,20180705,000000,10.9118,10.9534,10.7079,10.9445,1007407.369576,0
+MWA.US,D,20180706,000000,10.9534,11.0949,10.9148,11.0573,546091.35025826,0
+MWA.US,D,20180709,000000,11.1127,11.2127,11.0949,11.184,377167.11952165,0
+MWA.US,D,20180710,000000,11.2127,11.2226,11.0385,11.0949,418783.36534861,0
+MWA.US,D,20180711,000000,10.9901,11.0474,10.8455,10.8643,1001094.5602354,0
+MWA.US,D,20180712,000000,10.9445,10.9445,10.7812,10.893,883587.19161946,0
+MWA.US,D,20180713,000000,10.9019,11.0385,10.9019,10.9445,513808.92848503,0
+MWA.US,D,20180716,000000,10.9445,10.9445,10.7812,10.8356,501085.30364104,0
+MWA.US,D,20180717,000000,10.8168,10.8742,10.7812,10.8356,373015.49762981,0
+MWA.US,D,20180718,000000,10.8356,10.9999,10.7426,10.9801,641192.69135571,0
+MWA.US,D,20180719,000000,10.9712,11.1978,10.9534,11.1741,447991.22264949,0
+MWA.US,D,20180720,000000,11.1741,11.2968,11.1266,11.2325,574678.83865147,0
+MWA.US,D,20180723,000000,11.1572,11.1741,11.0672,11.1474,526455.76499516,0
+MWA.US,D,20180724,000000,11.2226,11.2642,11.086,11.1404,1290893.7321763,0
+MWA.US,D,20180725,000000,11.1226,11.2968,11.0672,11.2968,592887.77750149,0
+MWA.US,D,20180726,000000,11.3325,11.4809,11.278,11.3146,784505.99200851,0
+MWA.US,D,20180727,000000,11.3225,11.3325,11.1048,11.1048,414722.67701001,0
+MWA.US,D,20180730,000000,11.1404,11.1929,11.086,11.086,473490.00135096,0
+MWA.US,D,20180731,000000,11.1652,11.3879,11.1474,11.3681,789093.0845831,0
+MWA.US,D,20180801,000000,11.3681,11.3681,11.1226,11.2879,537646.65428064,0
+MWA.US,D,20180802,000000,11.2127,11.5165,11.1741,11.5076,907744.19522423,0
+MWA.US,D,20180803,000000,11.5254,11.5888,11.3047,11.4255,709600.99308579,0
+MWA.US,D,20180806,000000,11.4344,11.5522,11.2879,11.4987,588817.99580757,0
+MWA.US,D,20180807,000000,11.0474,11.3047,10.4674,10.8069,2569906.4904353,0
+MWA.US,D,20180808,000000,10.4585,11.0098,10.1903,10.9633,1730715.0802535,0
+MWA.US,D,20180809,000000,10.9445,11.0286,10.697,10.7802,917027.50063729,0
+MWA.US,D,20180810,000000,10.7238,10.893,10.6871,10.8158,657241.45312986,0
+MWA.US,D,20180813,000000,10.8346,10.9118,10.6585,10.707,490809.81212485,0
+MWA.US,D,20180814,000000,10.7604,10.8643,10.7604,10.7802,452037.76576869,0
+MWA.US,D,20180815,000000,10.7604,10.7802,10.6585,10.7148,1060787.3860737,0
+MWA.US,D,20180816,000000,10.7702,10.8594,10.7604,10.7702,466350.70704876,0
+MWA.US,D,20180817,000000,10.7702,10.893,10.7702,10.8544,1391016.6261582,0
+MWA.US,D,20180820,000000,10.9019,10.9901,10.8742,10.9118,406654.85009194,0
+MWA.US,D,20180821,000000,10.9445,11.1938,10.9445,11.1652,1132608.7271688,0
+MWA.US,D,20180822,000000,11.1484,11.1702,11.0385,11.0771,740595.18952145,0
+MWA.US,D,20180823,000000,11.0474,11.0573,10.9019,10.9118,815598.1946071,0
+MWA.US,D,20180824,000000,10.9712,10.9801,10.8445,10.8643,834254.72861363,0
+MWA.US,D,20180827,000000,10.9019,11.0821,10.8742,10.9019,1110786.6951367,0
+MWA.US,D,20180828,000000,10.9445,10.9534,10.789,10.8445,549037.59738325,0
+MWA.US,D,20180829,000000,10.8643,11.0098,10.806,10.9197,1127333.5707081,0
+MWA.US,D,20180830,000000,10.9118,10.9287,10.806,10.8544,754940.46273155,0
+MWA.US,D,20180831,000000,10.806,10.8544,10.6871,10.697,854340.94015166,0
+MWA.US,D,20180904,000000,10.6782,10.6782,10.418,10.5575,636761.19619445,0
+MWA.US,D,20180905,000000,10.5387,10.7148,10.4278,10.6139,851573.52901471,0
+MWA.US,D,20180906,000000,10.6337,10.707,10.5673,10.604,487468.50922967,0
+MWA.US,D,20180907,000000,10.5763,10.6238,10.5021,10.5861,923116.00721316,0
+MWA.US,D,20180910,000000,10.6397,10.697,10.418,10.4278,1056804.4964418,0
+MWA.US,D,20180911,000000,10.3982,10.5575,10.3278,10.5387,1407012.8485461,0
+MWA.US,D,20180912,000000,10.5119,10.5763,10.4466,10.5297,1754681.1233965,0
+MWA.US,D,20180913,000000,10.5861,10.7109,10.5575,10.707,1180906.5684133,0
+MWA.US,D,20180914,000000,10.7148,10.789,10.6495,10.707,547453.33281123,0
+MWA.US,D,20180917,000000,10.7238,10.8158,10.6733,10.806,635136.51670988,0
+MWA.US,D,20180918,000000,10.8445,10.9118,10.697,10.8831,746633.17745662,0
+MWA.US,D,20180919,000000,10.9118,11.0474,10.8158,10.9118,1340242.3611471,0
+MWA.US,D,20180920,000000,10.9801,11.0959,10.8198,11.0959,985416.60528391,0
+MWA.US,D,20180921,000000,11.1582,11.2523,10.9999,11.0286,1749343.3238212,0
+MWA.US,D,20180924,000000,11.0286,11.0573,10.9019,11.0573,591221.67273156,0
+MWA.US,D,20180925,000000,11.087,11.1137,10.8742,10.893,712218.86904631,0
+MWA.US,D,20180926,000000,10.893,10.9079,10.6683,10.6782,419203.68043914,0
+MWA.US,D,20180927,000000,10.707,10.7336,10.6139,10.6238,344504.79757044,0
+MWA.US,D,20180928,000000,10.604,10.6871,10.5861,10.6397,530579.09644822,0
+MWA.US,D,20181001,000000,10.697,10.7416,10.4615,10.5119,500472.00734307,0
+MWA.US,D,20181002,000000,10.5119,10.5861,10.4377,10.4654,474469.05260752,0
+MWA.US,D,20181003,000000,10.5763,10.8108,10.4892,10.7604,805410.60552571,0
+MWA.US,D,20181004,000000,10.7604,10.8494,10.6683,10.7505,648763.4148494,0
+MWA.US,D,20181005,000000,10.7416,10.8247,10.6495,10.7336,623057.50972109,0
+MWA.US,D,20181008,000000,10.697,10.7802,10.6337,10.7505,569957.36649265,0
+MWA.US,D,20181009,000000,10.707,10.7802,10.5763,10.5861,530316.39951664,0
+MWA.US,D,20181010,000000,10.5861,10.6871,10.31,10.31,1081152.4605084,0
+MWA.US,D,20181011,000000,10.2724,10.3546,9.97556,9.98441,762003.97907272,0
+MWA.US,D,20181012,000000,10.1399,10.1399,9.67465,9.75382,937586.56665217,0
+MWA.US,D,20181015,000000,9.7083,10.0498,9.7083,9.92999,1202884.1978588,0
+MWA.US,D,20181016,000000,9.99436,10.3546,9.88249,10.3278,732678.91852545,0
+MWA.US,D,20181017,000000,10.3002,10.3358,10.0785,10.31,631216.2701924,0
+MWA.US,D,20181018,000000,10.2437,10.32,10.0042,10.0122,553106.36870436,0
+MWA.US,D,20181019,000000,10.0042,10.1061,9.83597,9.89139,611672.62885537,0
+MWA.US,D,20181022,000000,9.93891,10.0122,9.8726,9.93891,533544.54065668,0
+MWA.US,D,20181023,000000,9.78352,9.83102,9.58656,9.6697,922783.59455742,0
+MWA.US,D,20181024,000000,9.65089,9.80034,9.4965,9.4965,1396635.3093757,0
+MWA.US,D,20181025,000000,9.57864,9.78352,9.54994,9.63209,814996.01241009,0
+MWA.US,D,20181026,000000,9.52321,9.77362,9.41138,9.61328,697975.64349039,0
+MWA.US,D,20181029,000000,9.76373,9.88249,9.43909,9.4965,769270.58034946,0
+MWA.US,D,20181030,000000,9.50639,9.65089,9.4668,9.54004,2846008.0381397,0
+MWA.US,D,20181031,000000,9.6697,9.74492,9.4767,9.4866,1680567.2463869,0
+MWA.US,D,20181101,000000,9.54004,9.83597,9.54004,9.73502,1392400.8369131,0
+MWA.US,D,20181102,000000,9.78352,9.90624,9.71721,9.81717,2034902.9714356,0
+MWA.US,D,20181105,000000,9.9013,10.1399,9.9013,10.0122,574996.095715,0
+MWA.US,D,20181106,000000,10.408,10.806,9.9013,10.5387,2898987.9470033,0
+MWA.US,D,20181107,000000,10.6495,10.9247,10.5575,10.8158,1988822.8985172,0
+MWA.US,D,20181108,000000,10.7802,10.9197,10.7336,10.789,1647714.9743467,0
+MWA.US,D,20181109,000000,10.7148,10.7604,10.4358,10.4734,714138.5773925,0
+MWA.US,D,20181112,000000,10.4912,10.5011,10.1289,10.1467,901372.78426051,0
+MWA.US,D,20181113,000000,10.1833,10.3694,10.0656,10.121,585090.73049752,0
+MWA.US,D,20181114,000000,10.1933,10.2358,9.91614,9.97158,1330663.0164997,0
+MWA.US,D,20181115,000000,9.90724,10.1933,9.85874,10.1933,824049.96319441,0
+MWA.US,D,20181116,000000,10.1032,10.2309,10.0755,10.2219,1201484.8315117,0
+MWA.US,D,20181119,000000,10.2219,10.2893,9.95278,9.97158,450385.80621815,0
+MWA.US,D,20181120,000000,9.84092,9.96163,9.67465,9.70334,1009391.7417822,0
+MWA.US,D,20181121,000000,9.72215,9.87853,9.69345,9.72215,1145453.5967505,0
+MWA.US,D,20181123,000000,9.60833,9.78352,9.59943,9.67465,403326.68204334,0
+MWA.US,D,20181126,000000,9.76867,9.97158,9.76867,9.94484,1431691.2045228,0
+MWA.US,D,20181127,000000,9.89733,9.95278,9.70334,9.77857,688558.96886592,0
+MWA.US,D,20181128,000000,9.81222,9.88843,9.63605,9.82212,1185319.8768639,0
+MWA.US,D,20181129,000000,9.79638,9.84092,9.51727,9.61724,1213035.4135188,0
+MWA.US,D,20181130,000000,9.5539,9.77857,9.5539,9.77857,931076.73461296,0
+MWA.US,D,20181203,000000,9.93495,9.94484,9.75877,9.93495,760746.06491956,0
+MWA.US,D,20181204,000000,9.88843,9.90724,9.34981,9.42424,1094479.2779222,0
+MWA.US,D,20181206,000000,9.26629,9.49056,9.17691,9.48066,1043153.3493548,0
+MWA.US,D,20181207,000000,9.49056,9.58162,9.24758,9.303,1058218.0080084,0
+MWA.US,D,20181210,000000,9.28479,9.544,9.22817,9.36011,2187607.6873924,0
+MWA.US,D,20181211,000000,9.49056,9.55885,9.28479,9.33022,947083.06072893,0
+MWA.US,D,20181212,000000,9.45096,9.5727,9.39555,9.44305,610496.55490013,0
+MWA.US,D,20181213,000000,9.46086,9.46086,9.28479,9.3128,755085.95641674,0
+MWA.US,D,20181214,000000,9.20146,9.32141,9.0715,9.08922,624334.62095771,0
+MWA.US,D,20181217,000000,9.08012,9.10743,8.70422,8.74608,1074245.5519534,0
+MWA.US,D,20181218,000000,8.81111,8.86663,8.6765,8.73707,868596.29018134,0
+MWA.US,D,20181219,000000,8.74608,8.82041,8.41184,8.46776,976558.66682546,0
+MWA.US,D,20181220,000000,8.42124,8.58812,8.34692,8.49538,1472383.9695979,0
+MWA.US,D,20181221,000000,8.43045,8.49538,8.3005,8.35633,2229343.1572114,0
+MWA.US,D,20181224,000000,8.33752,8.33752,8.03119,8.0406,524198.59212917,0
+MWA.US,D,20181226,000000,8.07761,8.34692,7.86393,8.32861,1028016.9542315,0
+MWA.US,D,20181227,000000,8.16115,8.56971,8.12413,8.56021,1679474.0230024,0
+MWA.US,D,20181228,000000,8.5511,8.66244,8.32861,8.46776,1054327.0623024,0
+MWA.US,D,20181231,000000,8.53279,8.53279,8.23547,8.44886,951547.89819304,0
+MWA.US,D,20190102,000000,8.2912,8.56021,8.21696,8.50468,832270.35640736,0
+MWA.US,D,20190103,000000,8.45826,8.52319,8.28189,8.39333,748697.36911518,0
+MWA.US,D,20190104,000000,8.51428,8.61623,8.41184,8.53279,825583.70912573,0
+MWA.US,D,20190107,000000,8.52319,8.58812,8.37492,8.56021,729041.57639582,0
+MWA.US,D,20190108,000000,8.62534,8.69986,8.57911,8.65314,594263.90527387,0
+MWA.US,D,20190109,000000,8.69986,8.8018,8.66244,8.77409,414914.64784463,0
+MWA.US,D,20190110,000000,8.69986,8.87622,8.53289,8.86663,531923.90266337,0
+MWA.US,D,20190111,000000,8.82981,8.90414,8.74608,8.88533,608134.3032615,0
+MWA.US,D,20190114,000000,8.84841,8.88078,8.75538,8.81111,560177.96802804,0
+MWA.US,D,20190115,000000,8.81111,8.81111,8.67204,8.78329,445765.37134072,0
+MWA.US,D,20190116,000000,8.77409,8.91859,8.73707,8.91364,783460.25614625,0
+MWA.US,D,20190117,000000,8.85753,8.93255,8.77409,8.88533,967510.77827802,0
+MWA.US,D,20190118,000000,8.95976,9.03924,8.84357,9.03419,763359.89938882,0
+MWA.US,D,20190122,000000,8.94095,8.94551,8.58812,8.67204,2191832.0561268,0
+MWA.US,D,20190123,000000,8.72767,8.77409,8.59782,8.68105,2165843.2466108,0
+MWA.US,D,20190124,000000,8.69045,8.85753,8.67204,8.75538,2658704.1155476,0
+MWA.US,D,20190125,000000,8.86663,9.00094,8.7926,8.90414,659919.9514592,0
+MWA.US,D,20190128,000000,8.78329,8.82041,8.64403,8.72767,1197521.1389632,0
+MWA.US,D,20190129,000000,8.78329,9.00094,8.78329,8.92314,765891.89366017,0
+MWA.US,D,20190130,000000,9.01529,9.02459,8.82041,8.92314,1040755.7346677,0
+MWA.US,D,20190131,000000,8.90414,9.19175,8.84841,9.17226,2110507.1483454,0
+MWA.US,D,20190201,000000,9.15395,9.23778,9.04398,9.17226,784484.77417943,0
+MWA.US,D,20190204,000000,9.13574,9.25658,9.10743,9.20146,1351092.7547943,0
+MWA.US,D,20190205,000000,9.23778,9.82212,9.16364,9.76867,2135896.8067829,0
+MWA.US,D,20190206,000000,9.70334,9.76867,9.56281,9.65584,1710484.3854031,0
+MWA.US,D,20190207,000000,9.58162,9.63605,9.35279,9.42326,1648580.8638482,0
+MWA.US,D,20190208,000000,9.42326,9.63605,9.38475,9.55291,1625614.079418,0
+MWA.US,D,20190211,000000,9.54302,9.67465,9.48957,9.59943,1741860.5027623,0
+MWA.US,D,20190212,000000,9.66475,9.79737,9.66475,9.67465,1362624.1397182,0
+MWA.US,D,20190213,000000,9.71226,9.98341,9.71226,9.92703,1129596.8058109,0
+MWA.US,D,20190214,000000,9.88843,10.0191,9.85973,9.95477,1003748.8096172,0
+MWA.US,D,20190215,000000,10.029,10.1863,9.93593,10.0953,985704.56153584,0
+MWA.US,D,20190219,000000,10.029,10.2061,10.0191,10.1675,578248.48580257,0
+MWA.US,D,20190220,000000,10.1963,10.2635,10.1635,10.2339,655205.55191008,0
+MWA.US,D,20190221,000000,10.2151,10.2437,10.0478,10.1309,995929.53441133,0
+MWA.US,D,20190222,000000,10.1675,10.1963,10.0864,10.1399,1091159.1928562,0
+MWA.US,D,20190225,000000,10.1863,10.311,10.1675,10.1675,816861.16062433,0
+MWA.US,D,20190226,000000,10.0577,10.1141,9.8231,9.84191,1098826.9121399,0
+MWA.US,D,20190227,000000,9.81321,9.88843,9.7845,9.85973,471989.59772249,0
+MWA.US,D,20190228,000000,9.8231,9.8231,9.70334,9.73997,539670.43102666,0
+MWA.US,D,20190301,000000,9.77956,9.84191,9.61724,9.84191,531609.67671828,0
+MWA.US,D,20190304,000000,9.83202,9.93593,9.78846,9.79737,1347879.7692465,0
+MWA.US,D,20190305,000000,9.81321,9.81321,9.71226,9.71226,685196.44814164,0
+MWA.US,D,20190306,000000,9.74986,9.74986,9.54302,9.58162,689157.10957168,0
+MWA.US,D,20190307,000000,9.60833,9.60833,9.35813,9.42326,1046194.5715243,0
+MWA.US,D,20190308,000000,9.34793,9.44206,9.31567,9.37584,569639.09905631,0
+MWA.US,D,20190311,000000,9.38475,9.76966,9.36605,9.72215,874535.26158077,0
+MWA.US,D,20190312,000000,9.71226,9.74986,9.60833,9.62714,556911.43272107,0
+MWA.US,D,20190313,000000,9.70334,9.80529,9.69345,9.74986,716307.84782369,0
+MWA.US,D,20190314,000000,9.71226,9.74492,9.5727,9.59943,864876.09748099,0
+MWA.US,D,20190315,000000,9.59943,9.72711,9.56775,9.59943,1249384.5858676,0
+MWA.US,D,20190318,000000,9.62714,9.73997,9.5727,9.69345,655405.60572722,0
+MWA.US,D,20190319,000000,9.75977,9.78846,9.63605,9.68455,832069.29221741,0
+MWA.US,D,20190320,000000,9.62714,9.68455,9.43315,9.55291,580698.639876,0
+MWA.US,D,20190321,000000,9.54302,9.70334,9.50738,9.63605,387678.02790344,0
+MWA.US,D,20190322,000000,9.5727,9.58953,9.21838,9.28281,995928.52403853,0
+MWA.US,D,20190325,000000,9.2546,9.39465,9.22629,9.27401,484047.38688219,0
+MWA.US,D,20190326,000000,9.37584,9.41434,9.22629,9.30102,574533.34496628,0
+MWA.US,D,20190327,000000,9.31083,9.36605,9.21402,9.28281,385074.29716232,0
+MWA.US,D,20190328,000000,9.31943,9.39465,9.18997,9.28281,428906.29056992,0
+MWA.US,D,20190329,000000,9.35813,9.39465,9.21838,9.36605,601736.62260462,0
+MWA.US,D,20190401,000000,9.44998,9.67959,9.41434,9.63605,638019.11034761,0
+MWA.US,D,20190402,000000,9.63605,9.64595,9.50738,9.58953,403295.36048611,0
+MWA.US,D,20190403,000000,9.66475,9.68455,9.59943,9.64595,397257.37255093,0
+MWA.US,D,20190404,000000,9.64595,9.73997,9.6222,9.69345,336847.18201476,0
+MWA.US,D,20190405,000000,9.74986,9.80529,9.68455,9.80529,663407.75841238,0
+MWA.US,D,20190408,000000,9.73106,9.78846,9.66475,9.78846,284275.46376794,0
+MWA.US,D,20190409,000000,9.72215,9.73106,9.5727,9.58953,1330496.3049854,0
+MWA.US,D,20190410,000000,9.63605,9.85973,9.59943,9.84983,418469.13940352,0
+MWA.US,D,20190411,000000,9.85973,9.95477,9.78846,9.94484,610147.97627937,0
+MWA.US,D,20190412,000000,10.0191,10.0953,9.99237,10.0676,608393.96907464,0
+MWA.US,D,20190415,000000,10.0775,10.1141,10.0022,10.0775,703767.100459,0
+MWA.US,D,20190416,000000,10.1052,10.3784,10.1003,10.3012,1211480.4497584,0
+MWA.US,D,20190417,000000,10.321,10.3644,10.2151,10.2824,1956112.078671,0
+MWA.US,D,20190418,000000,10.2724,10.4486,10.2151,10.2536,1228564.8436667,0
+MWA.US,D,20190422,000000,10.2151,10.2151,10.0379,10.1399,711414.61228654,0
+MWA.US,D,20190423,000000,10.1399,10.2061,10.0022,10.0478,834330.50657466,0
+MWA.US,D,20190424,000000,10.0478,10.2249,10.0478,10.122,612551.65320336,0
+MWA.US,D,20190425,000000,10.0112,10.0725,9.84191,10.0112,765506.94161812,0
+MWA.US,D,20190426,000000,10.0022,10.1141,9.94484,10.029,467430.79558669,0
+MWA.US,D,20190429,000000,10.0676,10.1052,10.024,10.0676,644513.78679461,0
+MWA.US,D,20190430,000000,10.1141,10.1259,9.9686,10.0112,926399.71885795,0
+MWA.US,D,20190501,000000,10.0478,10.1497,9.96362,9.98341,760788.50057774,0
+MWA.US,D,20190502,000000,9.93593,9.99237,9.83202,9.98341,706935.62960303,0
+MWA.US,D,20190503,000000,10.0775,10.2437,10.029,10.1497,650788.20196822,0
+MWA.US,D,20190506,000000,9.92703,10.0864,9.92703,9.99237,902843.88707739,0
+MWA.US,D,20190507,000000,9.15098,9.31943,8.59257,8.85377,3938116.9814408,0
+MWA.US,D,20190508,000000,8.76983,8.86307,8.48053,8.50864,2432386.6674967,0
+MWA.US,D,20190509,000000,8.43362,8.64929,8.31149,8.58336,1618972.898913,0
+MWA.US,D,20190510,000000,8.65868,8.78992,8.56475,8.65868,3356844.4498066,0
+MWA.US,D,20190513,000000,8.59306,8.78992,8.55565,8.62118,2973367.5520629,0
+MWA.US,D,20190514,000000,8.62118,8.88365,8.58336,8.78062,4170386.5357377,0
+MWA.US,D,20190515,000000,8.67729,8.85555,8.63038,8.73361,5567861.4649216,0
+MWA.US,D,20190516,000000,8.77111,8.85555,8.67729,8.7055,1363310.1828587,0
+MWA.US,D,20190517,000000,8.64929,8.81813,8.63038,8.77111,1509636.4152422,0
+MWA.US,D,20190520,000000,8.67729,8.73846,8.60227,8.6961,1238417.9993468,0
+MWA.US,D,20190521,000000,8.74291,8.87454,8.715,8.86475,785232.45006162,0
+MWA.US,D,20190522,000000,8.82744,8.83684,8.67729,8.73361,1235506.1048975,0
+MWA.US,D,20190523,000000,8.63988,8.67729,8.53665,8.65868,1179474.8701362,0
+MWA.US,D,20190524,000000,8.7055,8.84624,8.63988,8.72421,520086.37477707,0
+MWA.US,D,20190528,000000,8.76181,8.76181,8.62572,8.68689,886518.28315225,0
+MWA.US,D,20190529,000000,8.67729,8.78062,8.63513,8.75261,1260950.3234669,0
+MWA.US,D,20190530,000000,8.75261,8.80863,8.66798,8.6961,862470.39981137,0
+MWA.US,D,20190531,000000,8.54606,8.66798,8.49894,8.66798,910558.08351063,0
+MWA.US,D,20190603,000000,8.64929,8.78992,8.63988,8.6961,1100065.6292096,0
+MWA.US,D,20190604,000000,8.78062,9.07536,8.74291,9.0715,1008490.4892323,0
+MWA.US,D,20190605,000000,9.0715,9.0715,8.91186,8.97757,513700.81859395,0
+MWA.US,D,20190606,000000,8.96798,8.99608,8.77111,8.93057,710099.10688299,0
+MWA.US,D,20190607,000000,8.97757,9.08012,8.91186,9.04398,553776.2458799,0
+MWA.US,D,20190610,000000,9.09901,9.14643,9.01529,9.04398,579139.63462433,0
+MWA.US,D,20190611,000000,9.11812,9.13673,9.00094,9.03419,872649.90591025,0
+MWA.US,D,20190612,000000,8.95897,9.03419,8.92126,9.00578,393288.62813838,0
+MWA.US,D,20190613,000000,9.0715,9.20828,8.97757,9.16464,677443.85754148,0
+MWA.US,D,20190614,000000,9.11812,9.15494,9.02934,9.12752,484544.49030657,0
+MWA.US,D,20190617,000000,9.10842,9.371,9.08922,9.34299,935327.37304055,0
+MWA.US,D,20190618,000000,9.3995,9.56875,9.33318,9.4282,993997.70159138,0
+MWA.US,D,20190619,000000,9.4183,9.5054,9.38971,9.4955,541948.82172174,0
+MWA.US,D,20190620,000000,9.62417,9.62912,9.51233,9.60437,626719.10079825,0
+MWA.US,D,20190621,000000,9.53906,9.54895,9.36209,9.4183,1534701.7440065,0
+MWA.US,D,20190624,000000,9.4183,9.46186,9.31567,9.31567,822697.07399675,0
+MWA.US,D,20190625,000000,9.34299,9.34299,9.20334,9.22135,659687.56571203,0
+MWA.US,D,20190626,000000,8.52735,8.85555,8.33029,8.80863,1771560.4116236,0
+MWA.US,D,20190627,000000,8.82744,9.01529,8.82744,9.01529,792696.07403705,0
+MWA.US,D,20190628,000000,9.02459,9.34299,8.99608,9.21304,1655869.6933268,0
+MWA.US,D,20190701,000000,9.32438,9.3798,8.93057,9.02459,943011.25828938,0
+MWA.US,D,20190702,000000,9.03419,9.06289,8.91186,9.06289,613013.39357926,0
+MWA.US,D,20190703,000000,9.09901,9.11812,8.99608,9.11812,206244.37135937,0
+MWA.US,D,20190705,000000,9.06289,9.20334,8.93245,9.15494,426599.60943605,0
+MWA.US,D,20190708,000000,9.11812,9.11812,9.02459,9.0715,563434.39960687,0
+MWA.US,D,20190709,000000,9.00578,9.00578,8.87454,8.93057,260057.83779433,0
+MWA.US,D,20190710,000000,8.99608,9.01905,8.80398,8.90255,435021.06683894,0
+MWA.US,D,20190711,000000,8.90255,8.91186,8.715,8.85555,410088.09691317,0
+MWA.US,D,20190712,000000,8.86475,9.06685,8.86475,9.00578,648784.63267848,0
+MWA.US,D,20190715,000000,9.02459,9.02459,8.82744,8.93997,418329.70795522,0
+MWA.US,D,20190716,000000,8.93997,9.14643,8.88365,9.08012,554210.70618983,0
+MWA.US,D,20190717,000000,9.03419,9.13673,8.96798,8.96798,927968.82783775,0
+MWA.US,D,20190718,000000,8.94927,9.06289,8.93057,9.01529,531366.17687016,0
+MWA.US,D,20190719,000000,9.02459,9.27301,9.02459,9.08922,601562.83848064,0
+MWA.US,D,20190722,000000,9.08922,9.11812,8.92126,8.99608,355869.47097988,0
+MWA.US,D,20190723,000000,9.04398,9.18899,8.99608,9.17414,696130.70273242,0
+MWA.US,D,20190724,000000,9.09901,9.33318,9.09901,9.30587,589602.04511107,0
+MWA.US,D,20190725,000000,9.27796,9.371,9.2446,9.25856,451765.97548179,0
+MWA.US,D,20190726,000000,9.28736,9.48561,9.16464,9.47571,587722.75167742,0
+MWA.US,D,20190729,000000,9.47571,9.52223,9.33318,9.3798,641446.29493197,0
+MWA.US,D,20190730,000000,9.29608,9.64297,9.27796,9.62417,709600.99308579,0
+MWA.US,D,20190731,000000,9.60437,9.81222,9.36605,9.53906,1287632.2487334,0
+MWA.US,D,20190801,000000,9.53014,9.63803,9.31567,9.36209,820321.68751154,0
+MWA.US,D,20190802,000000,9.26827,9.3798,9.20334,9.34299,625390.46054812,0
+MWA.US,D,20190805,000000,9.18413,9.30587,8.98718,9.09901,878492.89189237,0
+MWA.US,D,20190806,000000,9.99137,10.1635,9.57864,9.70038,2157772.3885742,0
+MWA.US,D,20190807,000000,9.58656,9.71919,9.48561,9.53906,1895757.4586395,0
+MWA.US,D,20190808,000000,9.61427,9.62417,9.47571,9.56875,1279724.0607199,0
+MWA.US,D,20190809,000000,9.55885,9.57864,9.39367,9.42721,900898.91941085,0
+MWA.US,D,20190812,000000,9.4955,9.58656,9.40841,9.45592,761170.42150135,0
+MWA.US,D,20190813,000000,9.45592,9.71523,9.41732,9.67267,1002654.5758599,0
+MWA.US,D,20190814,000000,9.48561,9.51727,9.37,9.46581,1212649.451104,0
+MWA.US,D,20190815,000000,9.5054,9.53906,9.41732,9.4955,1106055.1192497,0
+MWA.US,D,20190816,000000,9.54895,9.8043,9.54895,9.79638,760863.26816596,0
+MWA.US,D,20190819,000000,9.89833,9.9498,9.82212,9.84983,495403.97730913,0
+MWA.US,D,20190820,000000,9.85973,9.87952,9.73799,9.83202,602252.92311246,0
+MWA.US,D,20190821,000000,9.95477,9.95477,9.70137,9.72909,705671.65321299,0
+MWA.US,D,20190822,000000,9.76769,9.76769,9.61427,9.70137,1187295.1557149,0
+MWA.US,D,20190823,000000,9.68257,9.76769,9.3611,9.42721,1397493.1158946,0
+MWA.US,D,20190826,000000,9.53014,9.55885,9.3611,9.43613,464916.988026,0
+MWA.US,D,20190827,000000,9.5054,9.5054,9.27697,9.30488,782800.48269885,0
+MWA.US,D,20190828,000000,9.26727,9.47571,9.23778,9.43613,549963.09888067,0
+MWA.US,D,20190829,000000,9.53906,9.77758,9.47571,9.71127,817323.91137304,0
+MWA.US,D,20190830,000000,9.76769,9.93593,9.75284,9.85973,618408.78440487,0
+MWA.US,D,20190903,000000,9.72017,9.72017,9.46581,9.58656,807808.22021282,0
+MWA.US,D,20190904,000000,9.71127,9.72909,9.55885,9.57864,488388.95886303,0
+MWA.US,D,20190905,000000,9.69246,9.95477,9.59547,9.85973,594237.63558071,0
+MWA.US,D,20190906,000000,9.94484,10.0072,9.87952,9.93593,582297.0496674,0
+MWA.US,D,20190909,000000,9.98441,10.0695,9.86962,10.0032,560529.57776724,0
+MWA.US,D,20190910,000000,10.021,10.1329,9.94484,10.0795,546676.35611744,0
+MWA.US,D,20190911,000000,10.1151,10.3516,10.0122,10.3516,686161.35417881,0
+MWA.US,D,20190912,000000,10.3606,10.416,10.1992,10.3784,548374.79281741,0
+MWA.US,D,20190913,000000,10.5397,10.7654,10.406,10.416,1063940.7596256,0
+MWA.US,D,20190916,000000,10.4358,10.4358,10.3061,10.3694,1236346.7350785,0
+MWA.US,D,20190917,000000,10.2764,10.3862,10.2477,10.3606,470302.27512347,0
+MWA.US,D,20190918,000000,10.3249,10.3249,10.1655,10.2764,777997.17034212,0
+MWA.US,D,20190919,000000,10.2477,10.3962,10.1893,10.2665,618169.326048,0
+MWA.US,D,20190920,000000,10.2477,10.3962,10.219,10.3516,2204722.3924851,0
+MWA.US,D,20190923,000000,10.2576,10.3288,10.1705,10.1893,581860.56861184,0
+MWA.US,D,20190924,000000,10.1705,10.1992,10.0122,10.0399,621227.72455532,0
+MWA.US,D,20190925,000000,10.0597,10.416,10.0597,10.3862,791086.55014469,0
+MWA.US,D,20190926,000000,10.4744,10.5773,10.3606,10.5307,1168434.5264,0
+MWA.US,D,20190927,000000,10.606,10.6713,10.5307,10.5871,874634.27811652,0
+MWA.US,D,20190930,000000,10.5871,10.7099,10.5268,10.5971,662837.90814541,0
+MWA.US,D,20191001,000000,10.6258,10.7238,10.1943,10.219,1225797.4325298,0
+MWA.US,D,20191002,000000,10.124,10.2625,9.91713,10.1795,1216944.5459354,0
+MWA.US,D,20191003,000000,10.1329,10.1795,9.97944,10.0883,674769.40070339,0
+MWA.US,D,20191004,000000,10.0795,10.2863,10.026,10.2863,779067.15515191,0
+MWA.US,D,20191007,000000,10.2378,10.311,10.1151,10.2279,581226.0544848,0
+MWA.US,D,20191008,000000,10.1151,10.1151,9.94089,10.0122,622208.79655752,0
+MWA.US,D,20191009,000000,10.1151,10.1705,10.0597,10.1527,653618.25621963,0
+MWA.US,D,20191010,000000,10.2091,10.411,10.2041,10.3694,701636.22419473,0
+MWA.US,D,20191011,000000,10.6614,10.8416,10.5495,10.5683,1025498.0948067,0
+MWA.US,D,20191014,000000,10.4744,10.606,10.4358,10.5585,578279.80735979,0
+MWA.US,D,20191015,000000,10.5397,10.7,10.4833,10.5683,583234.6756386,0
+MWA.US,D,20191016,000000,10.5219,10.6258,10.5219,10.5871,719673.39966641,0
+MWA.US,D,20191017,000000,10.6525,10.8416,10.6426,10.803,697797.81787516,0
+MWA.US,D,20191018,000000,10.7852,10.9089,10.7654,10.8128,1014429.4606317,0
+MWA.US,D,20191021,000000,10.9811,11.0682,10.8218,10.8613,595720.86287134,0
+MWA.US,D,20191022,000000,10.8128,11.0345,10.7654,10.9623,632953.1010593,0
+MWA.US,D,20191023,000000,10.9623,11.1157,10.9355,11.0207,747189.89287702,0
+MWA.US,D,20191024,000000,11.0781,11.0781,10.8989,11.0296,501321.73087947,0
+MWA.US,D,20191025,000000,11.0385,11.1384,11.0207,11.0385,605591.1948892,0
+MWA.US,D,20191028,000000,11.0781,11.1256,11.0009,11.0207,779407.65079015,0
+MWA.US,D,20191029,000000,11.0207,11.0969,10.9712,11.0107,1331021.6988485,0
+MWA.US,D,20191030,000000,10.9811,11.0583,10.8316,11.0385,906650.97183972,0
+MWA.US,D,20191031,000000,11.0207,11.0583,10.9089,11.0296,1049369.1629052,0
+MWA.US,D,20191101,000000,11.0969,11.4344,11.0969,11.2652,1183459.7805138,0
+MWA.US,D,20191104,000000,11.4077,11.5017,11.2652,11.3493,1090536.8032028,0
+MWA.US,D,20191105,000000,11.3591,11.5562,11.3543,11.5482,986955.4030793,0
+MWA.US,D,20191106,000000,10.795,11.0781,9.92703,10.7654,1794481.729277,0
+MWA.US,D,20191107,000000,10.8514,11.0217,10.5209,10.5861,1066351.5091593,0
+MWA.US,D,20191108,000000,10.5763,10.705,10.4734,10.5575,747580.90715595,0
+MWA.US,D,20191111,000000,10.5011,10.5673,10.3496,10.511,752671.16539179,0
+MWA.US,D,20191112,000000,10.5011,10.5861,10.4635,10.5763,723850.2808786,0
+MWA.US,D,20191113,000000,10.4734,10.4912,10.3674,10.4239,739912.17749932,0
+MWA.US,D,20191114,000000,10.4536,10.5209,10.4239,10.4536,465254.4525458,0
+MWA.US,D,20191115,000000,10.511,10.511,10.3496,10.3942,559786.95374911,0
+MWA.US,D,20191118,000000,10.3596,10.414,10.3239,10.3852,784147.30965962,0
+MWA.US,D,20191119,000000,10.4536,10.4536,10.3318,10.3408,478098.31175463,0
+MWA.US,D,20191120,000000,10.2744,10.414,10.2457,10.3318,859020.98702511,0
+MWA.US,D,20191121,000000,10.3674,10.3942,10.1963,10.2645,634513.11668378,0
+MWA.US,D,20191122,000000,10.3318,10.3496,10.2744,10.314,418627.76793529,0
+MWA.US,D,20191125,000000,10.3496,10.5763,10.309,10.5209,767543.8532107,0
+MWA.US,D,20191126,000000,10.5209,10.6515,10.4734,10.6149,626354.35621247,0
+MWA.US,D,20191127,000000,10.5485,10.6901,10.5485,10.6515,304791.08375182,0
+MWA.US,D,20191129,000000,10.6149,10.7456,10.5961,10.6802,427702.9365487,0
+MWA.US,D,20191202,000000,10.6901,10.7456,10.5861,10.6416,956643.20829296,0
+MWA.US,D,20191203,000000,10.5297,10.6901,10.4288,10.6614,799676.73980749,0
+MWA.US,D,20191204,000000,10.7099,10.9445,10.7099,10.9098,1263919.8091667,0
+MWA.US,D,20191205,000000,10.9287,11.2008,10.9187,11.1632,1312942.0877187,0
+MWA.US,D,20191206,000000,11.2503,11.2958,11.1266,11.1722,715365.16998844,0
+MWA.US,D,20191209,000000,11.1444,11.3523,11.1266,11.3057,946281.8350876,0
+MWA.US,D,20191210,000000,11.3245,11.3869,11.1177,11.1632,1086867.1291432,0
+MWA.US,D,20191211,000000,11.1722,11.3107,11.1088,11.2859,1365973.5255958,0
+MWA.US,D,20191212,000000,11.2859,11.4383,11.2058,11.2582,1651789.8079048,0
+MWA.US,D,20191213,000000,11.2582,11.276,10.9821,11.0395,1651127.0033389,0
+MWA.US,D,20191216,000000,11.1632,11.2008,10.9721,11.0019,1495545.7559812,0
+MWA.US,D,20191217,000000,11.0494,11.1177,10.9919,11.0494,1063494.1748419,0
+MWA.US,D,20191218,000000,11.1177,11.1177,10.9395,11.1088,924226.4069355,0
+MWA.US,D,20191219,000000,11.1177,11.1722,11.0593,11.1543,695437.58698216,0
+MWA.US,D,20191220,000000,11.2108,11.2958,11.1722,11.191,1570870.0596216,0
+MWA.US,D,20191223,000000,11.191,11.3245,11.1365,11.3156,568191.23481416,0
+MWA.US,D,20191224,000000,11.3621,11.3621,11.2582,11.2958,229034.34054709,0
+MWA.US,D,20191226,000000,11.2671,11.2671,11.1177,11.2206,465177.66421196,0
+MWA.US,D,20191227,000000,11.2206,11.2859,11.2108,11.2582,537786.08572895,0
+MWA.US,D,20191230,000000,11.3057,11.3156,11.2454,11.2958,615760.59725995,0
+MWA.US,D,20191231,000000,11.2859,11.4107,11.2671,11.3433,796581.96787887,0
+MWA.US,D,20200102,000000,11.3819,11.4007,11.3057,11.3621,820782.41751463,0
+MWA.US,D,20200103,000000,11.2108,11.3819,11.1722,11.3721,1195112.4101751,0
+MWA.US,D,20200106,000000,11.3057,11.3819,11.2909,11.3721,941418.91073486,0
+MWA.US,D,20200107,000000,11.3245,11.3909,11.2404,11.2582,546923.89745681,0
+MWA.US,D,20200108,000000,11.2503,11.4107,11.2108,11.3156,635682.11802933,0
+MWA.US,D,20200109,000000,11.3523,11.4285,11.276,11.2958,467144.8600804,0
+MWA.US,D,20200110,000000,11.3057,11.3057,11.1365,11.2108,507650.70618502,0
+MWA.US,D,20200113,000000,11.2008,11.3909,11.182,11.3909,557070.06125283,0
+MWA.US,D,20200114,000000,11.1088,11.1266,10.8218,11.0692,1045612.5967836,0
+MWA.US,D,20200115,000000,11.0494,11.2503,11.0306,11.2108,1220492.9752574,0
+MWA.US,D,20200116,000000,11.3057,11.4383,11.276,11.3621,919299.82909549,0
+MWA.US,D,20200117,000000,11.4383,11.4849,11.3621,11.4849,777017.10871275,0
+MWA.US,D,20200121,000000,11.4285,11.4948,11.3433,11.4759,1084196.7137964,0
+MWA.US,D,20200122,000000,11.5047,11.6571,11.4581,11.5334,1179881.0400074,0
+MWA.US,D,20200123,000000,11.4759,11.5552,11.3721,11.5522,882519.2275553,0
+MWA.US,D,20200124,000000,11.6274,11.7125,11.3621,11.4483,777556.64779531,0
+MWA.US,D,20200127,000000,11.2108,11.4581,11.182,11.3909,967131.88847286,0
+MWA.US,D,20200128,000000,11.4671,11.5235,11.2711,11.3057,737537.80138694,0
+MWA.US,D,20200129,000000,11.3433,11.5522,11.2206,11.5047,902318.49321422,0
+MWA.US,D,20200130,000000,11.4107,11.4849,11.2008,11.3721,670681.43229882,0
+MWA.US,D,20200131,000000,11.2671,11.281,10.9721,11.0306,869647.07790768,0
+MWA.US,D,20200203,000000,11.1088,11.2958,11.0741,11.2404,795091.66797853,0
+MWA.US,D,20200204,000000,11.4195,11.5423,11.3909,11.4483,831494.39008637,0
+MWA.US,D,20200205,000000,11.3621,11.8986,11.2206,11.6373,1559435.670488,0
+MWA.US,D,20200206,000000,11.6472,11.7125,11.3621,11.4759,1279972.6124321,0
+MWA.US,D,20200207,000000,11.4305,11.5165,11.3641,11.4215,1193727.1890475,0
+MWA.US,D,20200210,000000,11.3929,11.4215,11.278,11.4215,671372.52730345,0
+MWA.US,D,20200211,000000,11.4789,11.8015,11.4305,11.6304,856030.28349631,0
+MWA.US,D,20200212,000000,11.7264,11.8115,11.66,11.762,669911.52821471,0
+MWA.US,D,20200213,000000,11.7165,11.7779,11.66,11.7264,344404.77066187,0
+MWA.US,D,20200214,000000,11.7432,11.7818,11.6888,11.7432,363924.16305137,0
+MWA.US,D,20200218,000000,11.6977,11.7214,11.4878,11.573,692697.45591119,0
+MWA.US,D,20200219,000000,11.5918,11.8115,11.5363,11.8015,844227.10828568,0
+MWA.US,D,20200220,000000,11.8213,12.0302,11.7917,12.0204,869792.57159287,0
+MWA.US,D,20200221,000000,12.0015,12.0866,11.8165,11.9065,743249.43890326,0
+MWA.US,D,20200224,000000,11.5264,11.6502,11.4601,11.5452,673250.81036428,0
+MWA.US,D,20200225,000000,11.5828,11.5918,11.2068,11.2602,1041361.958356,0
+MWA.US,D,20200226,000000,11.3364,11.4503,11.2266,11.2602,1442956.8613965,0
+MWA.US,D,20200227,000000,11.0405,11.2464,10.6792,10.802,1879784.4748265,0
+MWA.US,D,20200228,000000,10.4615,10.6505,10.1833,10.412,1990606.2065336,0
+MWA.US,D,20200302,000000,10.4516,10.802,10.2329,10.802,752292.27558662,0
+MWA.US,D,20200303,000000,10.9534,11.2117,10.7356,10.8514,1306717.1808129,0
+MWA.US,D,20200304,000000,11.0306,11.2117,10.8999,11.192,671835.27805216,0
+MWA.US,D,20200305,000000,10.891,11.0603,10.6505,10.7644,861453.96476071,0
+MWA.US,D,20200306,000000,10.4021,10.6505,10.2912,10.6406,1011087.1473638,0
+MWA.US,D,20200309,000000,10.2229,10.2229,9.77758,9.80529,1215502.7439301,0
+MWA.US,D,20200310,000000,10.0725,10.0953,9.56677,9.86072,1973671.3478018,0
+MWA.US,D,20200311,000000,9.53014,9.65287,9.26233,9.39555,1374253.5308048,0
+MWA.US,D,20200312,000000,8.65403,8.88217,8.20697,8.21667,1168327.4268817,0
+MWA.US,D,20200313,000000,8.69213,8.96768,8.01684,8.95858,1527384.6240891,0
+MWA.US,D,20200316,000000,7.85532,7.89323,7.27494,7.34164,1721744.9904127,0
+MWA.US,D,20200317,000000,7.50327,8.06435,7.27494,7.94093,1484488.235907,0
+MWA.US,D,20200318,000000,7.40835,7.59838,6.83758,7.17052,1142702.3515785,0
+MWA.US,D,20200319,000000,7.18953,7.46536,6.79007,7.35125,1577824.4556989,0
+MWA.US,D,20200320,000000,7.35125,7.87432,6.87093,6.95169,2298532.4771266,0
+MWA.US,D,20200323,000000,6.86608,6.91369,6.3144,6.74247,1365214.7356127,0
+MWA.US,D,20200324,000000,7.12301,7.80771,7.03721,7.78861,1508908.9468163,0
+MWA.US,D,20200325,000000,7.83622,8.53526,7.56997,8.16906,2023266.5077392,0
+MWA.US,D,20200326,000000,8.02635,8.47796,7.84562,7.93133,1811957.1374643,0
+MWA.US,D,20200327,000000,7.36075,7.56028,7.16577,7.28473,1780236.4829755,0
+MWA.US,D,20200330,000000,7.37976,7.56997,7.13242,7.53197,1373668.5249456,0
+MWA.US,D,20200331,000000,7.45566,7.7126,7.40835,7.61739,1984440.9116238,0
+MWA.US,D,20200401,000000,7.18953,7.21793,6.7187,6.83758,1548511.5196254,0
+MWA.US,D,20200402,000000,6.79007,7.31789,6.79007,7.17052,1204566.4685938,0
+MWA.US,D,20200403,000000,7.08481,7.41311,7.0564,7.24663,1166248.0796309,0
+MWA.US,D,20200406,000000,7.56028,7.722,7.41756,7.60799,1027072.2556506,0
+MWA.US,D,20200407,000000,7.85532,8.07395,7.63639,7.7601,1218455.053292,0
+MWA.US,D,20200408,000000,8.07395,8.51151,7.79812,8.44481,1381194.7920354,0
+MWA.US,D,20200409,000000,8.65403,9.03924,8.56842,8.95858,1046518.9011975,0
+MWA.US,D,20200413,000000,8.86326,8.92037,8.51151,8.68244,833904.12924724,0
+MWA.US,D,20200414,000000,8.90127,8.97738,8.51151,8.75865,761580.63286374,0
+MWA.US,D,20200415,000000,8.464,8.464,8.16906,8.20697,1135941.9470815,0
+MWA.US,D,20200416,000000,8.15946,8.20697,7.85532,8.03594,1616577.3049715,0
+MWA.US,D,20200417,000000,8.24508,8.60633,8.24508,8.55892,1629290.8260874,0
+MWA.US,D,20200420,000000,8.31169,8.464,8.14997,8.24508,993202.53818693,0
+MWA.US,D,20200421,000000,7.92172,8.14997,7.83622,8.10255,1069233.0924243,0
+MWA.US,D,20200422,000000,8.34009,8.34009,8.01229,8.14046,938973.8085255,0
+MWA.US,D,20200423,000000,8.17837,8.3782,8.10255,8.14997,1190823.3775807,0
+MWA.US,D,20200424,000000,8.24508,8.4354,8.13096,8.36879,1054879.7362315,0
+MWA.US,D,20200427,000000,8.52081,9.0912,8.4257,9.02489,891504.47298828,0
+MWA.US,D,20200428,000000,9.29122,9.38574,9.13861,9.27213,947622.5998115,0
+MWA.US,D,20200429,000000,9.55687,9.55687,9.32923,9.40544,1366001.8160345,0
+MWA.US,D,20200430,000000,9.1199,9.2159,8.98698,9.02489,1356802.3715651,0
+MWA.US,D,20200501,000000,8.82526,8.92037,8.60177,8.89177,990303.77858419,0
+MWA.US,D,20200504,000000,8.73965,8.90127,8.62078,8.87286,1146039.6129825,0
+MWA.US,D,20200505,000000,9.75778,9.8528,8.47321,8.48291,1527362.3958872,0
+MWA.US,D,20200506,000000,8.47321,8.62552,8.24508,8.25468,894424.45042011,0
+MWA.US,D,20200507,000000,8.51151,8.59712,8.21667,8.27367,1064537.8899585,0
+MWA.US,D,20200508,000000,8.46747,8.59673,8.34296,8.54398,720507.9676106,0
+MWA.US,D,20200511,000000,8.37186,8.45777,8.10394,8.39086,1051497.008051,0
+MWA.US,D,20200512,000000,8.39086,8.39086,7.79762,7.79762,937872.50215847,0
+MWA.US,D,20200513,000000,7.71151,7.74021,7.38648,7.52029,835717.74844799,0
+MWA.US,D,20200514,000000,7.30968,7.6159,7.00356,7.5967,1009055.2876352,0
+MWA.US,D,20200515,000000,7.56799,7.88372,7.56799,7.71151,1070283.8801505,0
+MWA.US,D,20200518,000000,8.08474,8.45777,8.01773,8.37186,781548.63078256,0
+MWA.US,D,20200519,000000,8.31425,8.34296,8.01773,8.01773,563039.34383668,0
+MWA.US,D,20200520,000000,8.18995,8.41016,8.10394,8.30476,732426.325322,0
+MWA.US,D,20200521,000000,8.28566,8.41946,8.20905,8.29516,646769.9492878,0
+MWA.US,D,20200522,000000,8.28566,8.33346,8.21855,8.33346,423901.91402324,0
+MWA.US,D,20200526,000000,8.68749,8.89811,8.59178,8.7831,713990.05258887,0
+MWA.US,D,20200527,000000,9.04152,9.17513,8.9651,9.04152,1614733.3745864,0
+MWA.US,D,20200528,000000,9.22333,9.22333,8.77359,8.8022,715944.11361074,0
+MWA.US,D,20200529,000000,8.67789,8.96026,8.59178,8.93641,1331241.9601219,0
+MWA.US,D,20200601,000000,8.93641,8.99836,8.77359,8.8405,1437606.9373475,0
+MWA.US,D,20200602,000000,8.9651,9.11812,8.86435,9.10842,787792.73477175,0
+MWA.US,D,20200603,000000,9.30983,9.42424,9.25658,9.28093,1063095.0775805,0
+MWA.US,D,20200604,000000,9.18513,9.35665,9.11812,9.35665,1028310.9727203,0
+MWA.US,D,20200605,000000,9.56775,10.0854,9.56775,9.80727,1029045.513756,0
+MWA.US,D,20200608,000000,9.89239,10.0616,9.86864,9.91218,665994.31281568,0
+MWA.US,D,20200609,000000,9.66277,9.88843,9.55785,9.79836,764087.36781474,0
+MWA.US,D,20200610,000000,9.77956,9.77956,9.21402,9.22333,798246.05190316,0
+MWA.US,D,20200611,000000,8.73539,8.79754,8.53447,8.59178,2120635.1254307,0
+MWA.US,D,20200612,000000,8.97441,8.97441,8.31425,8.62048,1134868.9311533,0
+MWA.US,D,20200615,000000,8.42917,8.72569,8.22825,8.66838,707943.98167119,0
+MWA.US,D,20200616,000000,9.05102,9.19958,8.8693,8.99351,622216.87954003,0
+MWA.US,D,20200617,000000,8.99351,9.08922,8.76875,8.8022,574476.76408871,0
+MWA.US,D,20200618,000000,8.65878,8.89315,8.65878,8.76379,679259.49748785,0
+MWA.US,D,20200619,000000,8.9076,9.00321,8.73539,8.76379,1621201.7813402,0
+MWA.US,D,20200622,000000,8.62998,8.8022,8.47687,8.76379,588505.79060811,0
+MWA.US,D,20200623,000000,8.8883,8.89811,8.59178,8.67789,709209.97880686,0
+MWA.US,D,20200624,000000,8.51527,8.56297,8.30951,8.32386,785904.34798279,0
+MWA.US,D,20200625,000000,8.28566,8.50568,8.14214,8.49597,848949.59081731,0
+MWA.US,D,20200626,000000,8.42917,8.63958,8.37186,8.61088,3145776.5586343,0
+MWA.US,D,20200629,000000,8.67789,8.89811,8.67789,8.831,621226.71418252,0
+MWA.US,D,20200630,000000,8.75459,9.07972,8.71629,9.02231,907541.11028866,0
+MWA.US,D,20200701,000000,9.02231,9.15098,8.74014,8.7831,844867.68464962,0
+MWA.US,D,20200702,000000,8.9554,9.15593,8.86435,8.92661,474607.47368301,0
+MWA.US,D,20200706,000000,9.15593,9.26133,9.03191,9.09901,784300.88632732,0
+MWA.US,D,20200707,000000,8.9554,9.04152,8.8502,8.8596,574999.12683343,0
+MWA.US,D,20200708,000000,8.8502,8.8788,8.58218,8.75459,496653.80847978,0
+MWA.US,D,20200709,000000,8.75459,8.76379,8.41946,8.54398,611493.79286733,0
+MWA.US,D,20200710,000000,8.59178,8.77359,8.53447,8.68749,473548.60297416,0
+MWA.US,D,20200713,000000,8.8022,8.9554,8.64929,8.7447,846238.76055792,0
+MWA.US,D,20200714,000000,8.75459,9.05102,8.66838,9.04152,916253.55506193,0
+MWA.US,D,20200715,000000,9.27113,9.49254,9.23194,9.39555,707979.34471967,0
+MWA.US,D,20200716,000000,9.32824,9.46779,9.20432,9.30003,554263.24557614,0
+MWA.US,D,20200717,000000,9.33705,9.44305,9.28538,9.31943,504271.00912291,0
+MWA.US,D,20200720,000000,9.22333,9.43415,9.13227,9.39555,869605.65262231,0
+MWA.US,D,20200721,000000,9.53806,9.63407,9.46284,9.58656,973359.82649703,0
+MWA.US,D,20200722,000000,9.49254,9.69741,9.48264,9.61427,643081.07814467,0
+MWA.US,D,20200723,000000,9.67267,9.83498,9.59547,9.73997,621720.78648846,0
+MWA.US,D,20200724,000000,9.75977,9.79836,9.56775,9.58656,526744.73161991,0
+MWA.US,D,20200727,000000,9.54796,9.71226,9.47274,9.71226,464121.82462156,0
+MWA.US,D,20200728,000000,9.61427,9.68257,9.56281,9.58656,668525.2967142,0
+MWA.US,D,20200729,000000,9.67267,9.79836,9.57766,9.78946,449460.30472073,0
+MWA.US,D,20200730,000000,9.62417,9.74986,9.55291,9.72117,548756.71374101,0
+MWA.US,D,20200731,000000,9.64397,9.69246,9.45294,9.68257,926971.58987055,0
+MWA.US,D,20200803,000000,9.75977,9.87358,9.63407,9.83498,637493.71648445,0
+MWA.US,D,20200804,000000,9.82508,9.89239,9.66277,9.85379,567511.25391049,0
+MWA.US,D,20200805,000000,9.99833,10.1259,9.93495,10.1131,879795.26244933,0
+MWA.US,D,20200806,000000,10.3437,11.1196,10.3437,10.5337,951779.2735674,0
+MWA.US,D,20200807,000000,10.6713,10.8544,10.5743,10.8445,1022798.3786483,0
+MWA.US,D,20200810,000000,10.9128,10.9969,10.7564,10.7762,1220929.456313,0
+MWA.US,D,20200811,000000,10.9217,11.1246,10.8296,10.9871,1731599.1564656,0
+MWA.US,D,20200812,000000,11.0751,11.0751,10.6089,10.7287,920855.80322872,0
+MWA.US,D,20200813,000000,10.6416,10.7564,10.5703,10.6238,426309.63243848,0
+MWA.US,D,20200814,000000,10.508,10.7336,10.508,10.6515,559754.62181906,0
+MWA.US,D,20200817,000000,10.6802,10.7287,10.5655,10.6515,901687.0102056,0
+MWA.US,D,20200818,000000,10.6238,10.7287,10.4981,10.508,460313.7294864,0
+MWA.US,D,20200819,000000,10.5367,10.6238,10.4496,10.5367,401376.66251273,0
+MWA.US,D,20200820,000000,10.3814,10.4793,10.3447,10.4002,440279.04696188,0
+MWA.US,D,20200821,000000,10.317,10.4694,10.2774,10.3546,482624.78196038,0
+MWA.US,D,20200824,000000,10.4595,10.5743,10.3952,10.5655,422093.34668656,0
+MWA.US,D,20200825,000000,10.604,10.6713,10.4397,10.5655,601495.14350212,0
+MWA.US,D,20200826,000000,10.5179,10.5703,10.3546,10.3714,681558.09563921,0
+MWA.US,D,20200827,000000,10.4793,10.5743,10.4002,10.5278,613985.37222612,0
+MWA.US,D,20200828,000000,10.5843,10.6337,10.3952,10.6337,529833.44131165,0
+MWA.US,D,20200831,000000,10.5466,10.5843,10.3635,10.3814,959763.23954193,0
+MWA.US,D,20200901,000000,10.2972,10.6465,10.2972,10.6416,501297.48193193,0
+MWA.US,D,20200902,000000,10.6139,10.805,10.5743,10.7564,527870.28693446,0
+MWA.US,D,20200903,000000,10.7376,10.7466,10.3596,10.3902,496071.83373904,0
+MWA.US,D,20200904,000000,10.5843,10.5941,10.312,10.4002,625629.91890499,0
+MWA.US,D,20200908,000000,10.3546,10.3635,10.1309,10.1507,672470.80255204,0
+MWA.US,D,20200909,000000,10.2289,10.3635,10.1992,10.2873,620525.51544975,0
+MWA.US,D,20200910,000000,10.317,10.3546,10.2289,10.3259,723829.0630495,0
+MWA.US,D,20200911,000000,10.4694,10.4793,10.2873,10.3447,981026.53540802,0
+MWA.US,D,20200914,000000,10.4298,10.4981,10.3674,10.4397,1090529.7305932,0
+MWA.US,D,20200915,000000,10.5278,10.5466,10.3496,10.508,535010.59160948,0
+MWA.US,D,20200916,000000,10.5655,10.7,10.4793,10.5555,877865.450375,0
+MWA.US,D,20200917,000000,10.4892,10.7188,10.3447,10.7,545072.89446196,0
+MWA.US,D,20200918,000000,10.8247,10.9485,10.5229,10.5555,2054436.5090444,0
+MWA.US,D,20200921,000000,10.2873,10.3447,10.0666,10.2586,1734225.1154086,0
+MWA.US,D,20200922,000000,10.2289,10.3447,10.1309,10.3259,971042.0312622,0
+MWA.US,D,20200923,000000,10.2675,10.41,9.90624,9.92999,1172036.5054812,0
+MWA.US,D,20200924,000000,9.95964,10.0379,9.80133,9.8726,1569925.3610407,0
+MWA.US,D,20200925,000000,9.77857,10.0122,9.69048,9.93989,1146099.2249785,0
+MWA.US,D,20200928,000000,10.0379,10.219,9.99833,10.0666,1296345.7038795,0
+MWA.US,D,20200929,000000,10.1131,10.1131,9.9013,9.99833,1751151.891158,0
+MWA.US,D,20200930,000000,10.0181,10.1409,9.88249,9.98839,1239806.2515929,0
+MWA.US,D,20201001,000000,9.98839,10.0666,9.84389,9.93989,1172937.7580311,0
+MWA.US,D,20201002,000000,9.74888,10.2675,9.73898,10.1409,1357577.3275133,0
+MWA.US,D,20201005,000000,10.1992,10.312,10.0854,10.1409,638115.09576492,0
+MWA.US,D,20201006,000000,10.1409,10.3259,10.0468,10.0567,1069900.9488541,0
+MWA.US,D,20201007,000000,10.1607,10.3071,10.1309,10.2586,959824.87228356,0
+MWA.US,D,20201008,000000,10.3447,10.5278,10.317,10.4793,1584038.2485036,0
+MWA.US,D,20201009,000000,10.5743,10.604,10.3814,10.3902,1152493.874517,0
+MWA.US,D,20201012,000000,10.3902,10.6901,10.3902,10.6337,756559.07997924,0
+MWA.US,D,20201013,000000,10.5655,10.6139,10.3635,10.3714,942417.15907487,0
+MWA.US,D,20201014,000000,10.4199,10.6614,10.3714,10.6139,823939.8325577,0
+MWA.US,D,20201015,000000,10.4496,10.805,10.41,10.7564,671479.62682171,0
+MWA.US,D,20201016,000000,10.7664,10.9395,10.7099,10.7466,1919002.0955935,0
+MWA.US,D,20201019,000000,10.7664,10.8831,10.6139,10.6337,582899.23186442,0
+MWA.US,D,20201020,000000,10.7287,10.7664,10.5278,10.5743,600078.60081719,0
+MWA.US,D,20201021,000000,10.5367,10.6238,10.41,10.4199,514793.03160565,0
+MWA.US,D,20201022,000000,10.4397,10.6713,10.4397,10.6416,1184041.7552546,0
+MWA.US,D,20201023,000000,10.6901,10.791,10.6465,10.6802,669999.43064952,0
+MWA.US,D,20201026,000000,10.4595,10.6238,10.4298,10.6139,812229.61164594,0
+MWA.US,D,20201027,000000,10.5555,10.5743,10.4793,10.4892,610151.00739781,0
+MWA.US,D,20201028,000000,10.2586,10.41,10.0082,10.028,2265843.8854822,0
+MWA.US,D,20201029,000000,9.95964,10.2487,9.8627,10.121,1251171.9353752,0
+MWA.US,D,20201030,000000,10.1042,10.2091,9.9013,9.95964,1099099.7127996,0
+MWA.US,D,20201102,000000,10.121,10.1795,10.0418,10.1705,914137.83438986,0
+MWA.US,D,20201103,000000,10.4002,10.6337,10.317,10.5743,716247.22545487,0
+MWA.US,D,20201104,000000,10.3714,10.4002,10.1131,10.219,576927.92853495,0
+MWA.US,D,20201105,000000,10.2873,10.6337,10.2873,10.5367,567357.67724278,0
+MWA.US,D,20201106,000000,10.6139,10.6139,10.41,10.4595,573934.19388771,0
+MWA.US,D,20201109,000000,11.1424,11.7581,10.9187,11.1602,2027411.0570213,0
+MWA.US,D,20201110,000000,11.2374,11.6234,11.1127,11.3245,841050.49615914,0
+MWA.US,D,20201111,000000,11.3344,11.3344,10.9901,11.1514,642441.51215355,0
+MWA.US,D,20201112,000000,10.9751,11.0147,10.8712,10.9851,686561.46181307,0
+MWA.US,D,20201113,000000,11.0929,11.3047,11.0247,11.275,808299.26140032,0
+MWA.US,D,20201116,000000,11.565,11.763,11.4473,11.6432,1183004.1023748,0
+MWA.US,D,20201117,000000,11.5076,11.575,11.2899,11.5274,1001575.4976948,0
+MWA.US,D,20201118,000000,11.6146,11.6146,11.4453,11.4789,1187095.1018978,0
+MWA.US,D,20201119,000000,11.4403,11.5324,11.2028,11.4117,1306829.3321953,0
+MWA.US,D,20201120,000000,11.3344,11.4503,11.275,11.4403,955953.12366115,0
+MWA.US,D,20201123,000000,11.565,11.7541,11.5324,11.7105,894372.92140661,0
+MWA.US,D,20201124,000000,11.8373,12.2223,11.7977,12.0678,1116680.1997595,0
+MWA.US,D,20201125,000000,11.9708,12.049,11.6917,11.7016,665831.64279265,0
+MWA.US,D,20201127,000000,11.663,11.7353,11.57,11.7204,328922.82803625,0
+MWA.US,D,20201130,000000,11.6532,11.6729,11.4305,11.4691,781405.15784301,0
+MWA.US,D,20201201,000000,11.6146,11.6482,11.4205,11.4403,843787.59611168,0
+MWA.US,D,20201202,000000,11.4403,11.5126,11.285,11.4601,592261.34635694,0
+MWA.US,D,20201203,000000,11.4789,11.5472,11.3533,11.3829,565639.03308654,0
+MWA.US,D,20201204,000000,11.4977,11.6532,11.4305,11.5948,850767.2515093,0
+MWA.US,D,20201207,000000,11.5373,11.6146,11.4403,11.4691,484808.19761098,0
+MWA.US,D,20201208,000000,11.3731,11.6432,11.3731,11.6432,573215.81881711,0
+MWA.US,D,20201209,000000,11.7016,11.9243,11.6917,11.9243,777112.08375724,0
+MWA.US,D,20201210,000000,11.8551,11.9342,11.5948,11.6146,587834.90305976,0
+MWA.US,D,20201211,000000,11.4977,11.5552,11.2899,11.5274,1360567.0206693,0
+MWA.US,D,20201214,000000,11.663,11.8748,11.6532,11.6532,894020.3012946,0
+MWA.US,D,20201215,000000,11.7402,11.8946,11.6234,11.8847,515745.81316905,0
+MWA.US,D,20201216,000000,11.9045,11.952,11.7581,11.7779,580337.93678147,0
+MWA.US,D,20201217,000000,11.8075,11.8551,11.6828,11.7877,599697.6902664,0
+MWA.US,D,20201218,000000,11.7581,11.9856,11.6382,11.7204,3962799.3789087,0
+MWA.US,D,20201221,000000,11.4205,11.565,11.3344,11.3731,1517562.7899663,0
+MWA.US,D,20201222,000000,11.3533,11.5848,11.2374,11.5472,908760.63027491,0
+MWA.US,D,20201223,000000,11.663,11.7837,11.6184,11.7204,565640.04345935,0
+MWA.US,D,20201224,000000,11.7402,11.7442,11.6234,11.7303,335388.20367166,0
+MWA.US,D,20201228,000000,11.8461,11.9808,11.7204,11.7581,607002.68571006,0
+MWA.US,D,20201229,000000,11.8075,11.8213,11.57,11.6828,715122.68051313,0
+MWA.US,D,20201230,000000,11.7204,11.9213,11.7204,11.8946,643790.35985995,0
+MWA.US,D,20201231,000000,11.8649,12.0006,11.7977,11.9609,652169.38160466,0
+MWA.US,D,20210104,000000,12.049,12.0777,11.663,11.6917,742065.2819655,0
+MWA.US,D,20210105,000000,11.7204,11.9194,11.7204,11.8175,735891.90407328,0
+MWA.US,D,20210106,000000,12.0777,12.6775,11.952,12.6092,975391.68622554,0
+MWA.US,D,20210107,000000,12.5617,12.7735,12.532,12.6973,690765.62309123,0
+MWA.US,D,20210108,000000,12.6973,12.727,12.3093,12.445,475403.64746027,0
+MWA.US,D,20210111,000000,12.4162,12.4835,12.3192,12.3489,714971.12459106,0
+MWA.US,D,20210112,000000,12.445,12.5795,12.3242,12.5617,620396.18772958,0
+MWA.US,D,20210113,000000,12.5894,12.6181,12.3687,12.4063,546090.33988544,0
+MWA.US,D,20210114,000000,12.4934,12.4934,12.2073,12.4261,759095.11574184,0
+MWA.US,D,20210115,000000,12.1272,12.1737,11.7679,12.1272,1075357.9724214,0
+MWA.US,D,20210119,000000,12.2123,12.2618,12.1074,12.2035,748017.38821151,0
+MWA.US,D,20210120,000000,12.2321,12.2519,11.7779,11.8847,1285122.482664,0
+MWA.US,D,20210121,000000,11.952,11.952,11.5423,11.8946,1073584.7681332,0
+MWA.US,D,20210122,000000,11.7581,12.0589,11.7066,12.0589,1009374.5654444,0
+MWA.US,D,20210125,000000,11.9609,12.0975,11.7105,11.8847,605484.09537095,0
+MWA.US,D,20210126,000000,12.0194,12.0777,11.7877,11.9045,683646.5362453,0
+MWA.US,D,20210127,000000,11.6334,11.7066,11.4305,11.5373,818516.15129331,0
+MWA.US,D,20210128,000000,11.8847,11.9431,11.6096,11.6432,803408.04660879,0
+MWA.US,D,20210129,000000,11.6234,11.6828,11.4503,11.5848,1470784.5494337,0
+MWA.US,D,20210201,000000,11.6532,11.7402,11.3731,11.6729,916928.48410153,0
+MWA.US,D,20210202,000000,11.8373,11.8847,11.6917,11.7877,588900.8463783,0
+MWA.US,D,20210203,000000,11.7303,11.8461,11.6729,11.8461,642863.84798971,0
+MWA.US,D,20210204,000000,12.1074,12.435,11.9609,12.0678,818214.04982198,0
+MWA.US,D,20210205,000000,12.2123,12.2816,11.9906,12.1173,576579.34991419,0
+MWA.US,D,20210208,000000,12.3687,12.5132,12.2223,12.5033,593218.1694116,0
+MWA.US,D,20210209,000000,12.44,12.44,12.2361,12.3914,430927.03619749,0
+MWA.US,D,20210210,000000,12.4498,12.5706,12.3816,12.4112,736943.70217242,0
+MWA.US,D,20210211,000000,12.4212,12.4884,12.1539,12.343,509992.75036737,0
+MWA.US,D,20210212,000000,12.2559,12.3479,12.1638,12.3133,562388.66374459,0
+MWA.US,D,20210216,000000,12.3914,12.432,12.1876,12.1876,614895.71813134,0
+MWA.US,D,20210217,000000,12.1203,12.2261,12.0222,12.1777,674397.58350792,0
+MWA.US,D,20210218,000000,12.1678,12.1975,12.0134,12.1401,516164.10751396,0
+MWA.US,D,20210219,000000,12.1678,12.3816,12.1678,12.3628,805565.19256623,0
+MWA.US,D,20210222,000000,12.2935,12.7497,12.2855,12.6637,939018.2649293,0
+MWA.US,D,20210223,000000,12.6637,12.8378,12.3232,12.5469,1084994.9083192,0
+MWA.US,D,20210224,000000,12.6339,12.8566,12.532,12.7884,851253.24083273,0
+MWA.US,D,20210225,000000,12.828,12.8468,12.5845,12.6043,864188.0335948,0
+MWA.US,D,20210226,000000,12.6141,12.7497,12.4786,12.5082,767463.0233856,0
+MWA.US,D,20210301,000000,12.6835,12.9744,12.6339,12.8566,983339.27877877,0
+MWA.US,D,20210302,000000,12.828,12.9259,12.6043,12.6537,512818.76312752,0
+MWA.US,D,20210303,000000,12.6339,12.8962,12.6141,12.7033,525005.88000739,0
+MWA.US,D,20210304,000000,12.6537,12.7884,12.2163,12.3529,1157979.188523,0
+MWA.US,D,20210305,000000,12.5746,12.8566,12.3914,12.8566,1831641.2206224,0
+MWA.US,D,20210308,000000,12.916,13.3624,12.8764,13.2941,1214248.8712682,0
+MWA.US,D,20210309,000000,13.3723,13.4287,13.1783,13.2357,1281833.7191551,0
+MWA.US,D,20210310,000000,13.2941,13.2941,13.0655,13.1387,943435.61487118,0
+MWA.US,D,20210311,000000,13.1684,13.304,13.0407,13.2941,952061.16758244,0
+MWA.US,D,20210312,000000,13.4979,13.789,13.4535,13.7801,1118134.1262385,0
+MWA.US,D,20210315,000000,13.7008,13.8959,13.5267,13.8959,1006374.7685602,0
+MWA.US,D,20210316,000000,13.8177,13.8573,13.4584,13.6138,1218761.1962546,0
+MWA.US,D,20210317,000000,13.6138,13.7206,13.4881,13.6434,674834.06456347,0
+MWA.US,D,20210318,000000,13.6434,13.8761,13.3228,13.3525,1112544.7438327,0
+MWA.US,D,20210319,000000,13.3426,13.5663,13.2208,13.4683,3542659.0828712,0
+MWA.US,D,20210322,000000,13.5267,13.5267,13.0903,13.1684,862604.77939561,0
+MWA.US,D,20210323,000000,13.0021,13.0705,12.8764,13.0021,1077219.0791443,0
+MWA.US,D,20210324,000000,13.11,13.3921,12.916,12.916,1891602.8056293,0
+MWA.US,D,20210325,000000,12.8082,13.1882,12.7497,13.11,1259629.7661994,0
+MWA.US,D,20210326,000000,13.1783,13.2842,13.11,13.2744,1567644.9496,0
+MWA.US,D,20210329,000000,13.206,13.3673,13.1239,13.1783,1394272.0473643,0
+MWA.US,D,20210330,000000,13.2258,13.4683,13.206,13.4,947553.89446015,0
+MWA.US,D,20210331,000000,13.4,13.6722,13.3644,13.4781,1207103.5147291,0
+MWA.US,D,20210401,000000,13.5762,13.7404,13.4485,13.7404,812070.98311418,0
+MWA.US,D,20210405,000000,13.8473,14.0502,13.8473,14.0414,774750.84249142,0
+MWA.US,D,20210406,000000,14.0502,14.1482,13.8859,13.9245,731159.31781351,0
+MWA.US,D,20210407,000000,13.9345,13.9631,13.6286,13.681,641689.79478009,0
+MWA.US,D,20210408,000000,13.6524,13.7603,13.5762,13.7504,751102.05641199,0
+MWA.US,D,20210409,000000,13.8078,13.9345,13.7603,13.9345,948716.83356883,0
+MWA.US,D,20210412,000000,13.9345,13.983,13.8473,13.9443,540003.8540552,0
+MWA.US,D,20210413,000000,13.9631,13.9978,13.5861,13.596,1288029.3252493,0
+MWA.US,D,20210414,000000,13.5861,13.8375,13.5861,13.7404,734132.84500448,0
+MWA.US,D,20210415,000000,13.7989,13.7989,13.6088,13.7801,889647.40775654,0
+MWA.US,D,20210416,000000,13.8761,13.9443,13.7108,13.8177,976734.47169506,0
+MWA.US,D,20210419,000000,13.8177,13.8177,13.6237,13.6722,1177538.995825,0
+MWA.US,D,20210420,000000,13.6434,13.7206,13.4099,13.5267,969863.93656133,0
+MWA.US,D,20210421,000000,13.5663,13.8177,13.5267,13.789,699619.52005842,0
+MWA.US,D,20210422,000000,13.8573,14.07,13.8375,13.8761,933065.14831049,0
+MWA.US,D,20210423,000000,13.9533,14.2255,13.8859,14.1284,743663.69175691,0
+MWA.US,D,20210426,000000,14.2443,14.4105,14.168,14.1779,869976.45944498,0
+MWA.US,D,20210427,000000,14.1967,14.2739,14.1433,14.2541,713657.63993314,0
+MWA.US,D,20210428,000000,14.2839,14.3225,14.1384,14.1967,780946.44858555,0
+MWA.US,D,20210429,000000,14.3125,14.4392,14.2541,14.3709,1515712.7973443,0
+MWA.US,D,20210430,000000,14.2541,14.2541,13.8959,13.9345,1390956.0037894,0
+MWA.US,D,20210503,000000,14.0988,14.2443,14.0028,14.07,1106986.6829841,0
+MWA.US,D,20210504,000000,14.0216,14.3293,13.9631,14.2066,944003.44439252,0
+MWA.US,D,20210505,000000,14.3808,14.3808,14.1779,14.3413,561418.70584336,0
+MWA.US,D,20210506,000000,14.4105,14.459,14.3125,14.4392,600097.79790066,0
+MWA.US,D,20210507,000000,14.366,14.5114,14.3363,14.4926,603528.01360345,0
+MWA.US,D,20210510,000000,14.56,14.6579,14.3858,14.3858,657454.64179356,0
+MWA.US,D,20210511,000000,14.1819,14.3175,14.1126,14.2779,623677.87862876,0
+MWA.US,D,20210512,000000,14.1908,14.2779,13.7326,13.7919,634990.01265188,0
+MWA.US,D,20210513,000000,13.782,14.2383,13.782,14.1621,572692.44569957,0
+MWA.US,D,20210514,000000,14.2195,14.3075,14.1028,14.2977,548479.87159004,0
+MWA.US,D,20210517,000000,14.2284,14.2977,14.1423,14.2581,433044.77761517,0
+MWA.US,D,20210518,000000,14.2106,14.268,13.976,13.9859,1177403.605868,0
+MWA.US,D,20210519,000000,13.782,13.8503,13.6454,13.8503,487241.17534657,0
+MWA.US,D,20210520,000000,13.8305,13.9177,13.7326,13.8979,486005.48939531,0
+MWA.US,D,20210521,000000,14.0146,14.074,13.8889,13.9859,567692.11064415,0
+MWA.US,D,20210524,000000,13.9859,14.084,13.8979,14.0245,365864.07885384,0
+MWA.US,D,20210525,000000,14.0542,14.1126,13.8405,13.8405,564417.49235467,0
+MWA.US,D,20210526,000000,13.8503,13.9958,13.8405,13.976,323703.24208024,0
+MWA.US,D,20210527,000000,14.1225,14.1819,14.074,14.1028,799112.95177739,0
+MWA.US,D,20210528,000000,14.1225,14.172,13.9473,14.0938,466691.20268701,0
+MWA.US,D,20210601,000000,14.2878,14.2878,14.1324,14.2383,538926.79663571,0
+MWA.US,D,20210602,000000,14.2482,14.2482,13.976,14.0542,1256754.2451713,0
+MWA.US,D,20210603,000000,13.9859,14.0344,13.8701,14.0344,717271.74348804,0
+MWA.US,D,20210604,000000,14.084,14.1225,13.9859,14.1126,358939.99396097,0
+MWA.US,D,20210607,000000,14.1423,14.2433,14.084,14.172,683678.86817534,0
+MWA.US,D,20210608,000000,14.1522,14.2779,14.074,14.2482,497077.15468876,0
+MWA.US,D,20210609,000000,14.2482,14.2581,14.084,14.1126,489842.88534206,0
+MWA.US,D,20210610,000000,14.1819,14.1819,14.0097,14.0245,339506.48326065,0
+MWA.US,D,20210611,000000,14.1126,14.2056,14.0888,14.172,557254.95947775,0
+MWA.US,D,20210614,000000,14.172,14.2007,13.9077,13.976,565137.8881709,0
+MWA.US,D,20210615,000000,14.0542,14.069,13.9275,14.0443,503849.68365956,0
+MWA.US,D,20210616,000000,14.0057,14.0888,13.8791,13.9661,486336.89167823,0
+MWA.US,D,20210617,000000,13.9473,13.9473,13.3386,13.4989,695801.32119513,0
+MWA.US,D,20210618,000000,13.401,13.4247,13.0705,13.0803,1919749.7714757,0
+MWA.US,D,20210621,000000,13.2258,13.4297,13.1684,13.401,609668.04919282,0
+MWA.US,D,20210622,000000,13.3535,13.3733,13.1961,13.3535,764781.49393782,0
+MWA.US,D,20210623,000000,13.3921,13.4297,13.2456,13.2456,917117.42381772,0
+MWA.US,D,20210624,000000,13.3535,13.5485,13.2456,13.4791,915621.0616805,0
+MWA.US,D,20210625,000000,13.5089,13.7722,13.4593,13.7424,1719635.3319776,0
+MWA.US,D,20210628,000000,13.7128,13.8454,13.6306,13.8405,939322.38714625,0
+MWA.US,D,20210629,000000,13.8791,14.074,13.8603,14.0641,706564.82278037,0
+MWA.US,D,20210630,000000,14.0344,14.1126,13.9859,14.0443,862657.31878192,0
+MWA.US,D,20210701,000000,14.1621,14.464,14.0938,14.4343,930542.24739447,0
+MWA.US,D,20210702,000000,14.4828,14.6095,14.366,14.5412,797890.40067271,0
+MWA.US,D,20210706,000000,14.5412,14.5412,13.9177,14.172,843874.48817367,0
+MWA.US,D,20210707,000000,14.1324,14.4293,14.1028,14.3759,915877.6963752,0
+MWA.US,D,20210708,000000,14.1324,14.464,14.1126,14.2106,1040536.4837671,0
+MWA.US,D,20210709,000000,14.4244,14.5996,14.3413,14.5214,845477.94982914,0
+MWA.US,D,20210712,000000,14.4244,14.6382,14.3858,14.6194,511737.66421677,0
+MWA.US,D,20210713,000000,14.5412,14.6679,14.4828,14.5996,768086.4234117,0
+MWA.US,D,20210714,000000,14.6877,14.7173,14.2581,14.3957,664160.48615865,0
+MWA.US,D,20210715,000000,14.366,14.55,14.3075,14.5114,686605.91821688,0
+MWA.US,D,20210716,000000,14.6095,14.6579,14.2284,14.2284,841725.42519875,0
+MWA.US,D,20210719,000000,14.0146,14.1621,13.7682,13.9177,741804.60577954,0
+MWA.US,D,20210720,000000,14.0146,14.5412,13.9275,14.3462,914702.63279277,0
+MWA.US,D,20210721,000000,14.4828,14.6382,14.4343,14.5214,594759.99832543,0
+MWA.US,D,20210722,000000,14.464,14.4878,14.1908,14.2106,759648.8000438,0
+MWA.US,D,20210723,000000,14.3363,14.3759,14.167,14.3175,559153.44999486,0
+MWA.US,D,20210726,000000,14.3561,14.5114,14.3075,14.4442,715372.24259813,0
+MWA.US,D,20210727,000000,14.3511,14.3511,14.1423,14.268,657117.17727376,0
+MWA.US,D,20210728,000000,14.3075,14.3175,14.0245,14.1819,506822.20047771,0
+MWA.US,D,20210729,000000,14.3264,14.4056,14.2383,14.3858,521819.16415271,0
+MWA.US,D,20210730,000000,14.2977,14.464,14.2383,14.4343,813931.07946436,0
+MWA.US,D,20210802,000000,14.5026,14.7173,14.3264,14.366,653297.96803766,0
+MWA.US,D,20210803,000000,14.3858,14.7669,14.3075,14.6975,859261.4557548,0
+MWA.US,D,20210804,000000,14.56,14.7321,14.55,14.5698,756158.97234497,0
+MWA.US,D,20210805,000000,14.7075,15.321,14.6194,15.0954,1470644.1076126,0
+MWA.US,D,20210806,000000,15.3112,15.4755,15.1548,15.1944,1057368.2844719,0
+MWA.US,D,20210809,000000,15.1201,15.1746,14.8955,14.9152,946045.40784917,0
+MWA.US,D,20210810,000000,14.8757,15.0657,14.8173,14.9548,870259.36383283,0
+MWA.US,D,20210811,000000,15.042,15.1895,14.8757,15.1795,996319.53831746,0
+MWA.US,D,20210812,000000,15.1697,15.3112,15.0707,15.2093,1079912.7330659,0
+MWA.US,D,20210813,000000,15.2666,15.2666,15.0321,15.0519,1203975.4004977,0
+MWA.US,D,20210816,000000,14.9944,15.0707,14.7975,15.0707,1020080.4757793,0
+MWA.US,D,20210817,000000,15.0034,15.0232,14.8559,15.0133,964541.29257832,0
+MWA.US,D,20210818,000000,15.0519,15.2568,14.9548,14.9548,1072937.1191596,0
+MWA.US,D,20210819,000000,14.8173,14.9104,14.651,14.846,1972971.1594418,0
+MWA.US,D,20210820,000000,14.8559,15.1647,14.8559,15.0519,1283514.9795172,0
+MWA.US,D,20210823,000000,15.1795,15.4715,15.1597,15.4141,874533.24083514,0
+MWA.US,D,20210824,000000,15.521,15.5705,15.4141,15.4339,487657.44894584,0
+MWA.US,D,20210825,000000,15.4814,15.6576,15.4042,15.5804,534396.2849387,0
+MWA.US,D,20210826,000000,15.5804,15.7061,15.5111,15.6398,914236.85092561,0
+MWA.US,D,20210827,000000,15.7852,16.3128,15.7654,16.1861,1542155.2642538,0
+MWA.US,D,20210830,000000,16.3711,16.5186,16.2257,16.2831,1368252.9266637,0
+MWA.US,D,20210831,000000,16.3029,16.4009,16.1366,16.2445,810084.59016228,0
+MWA.US,D,20210901,000000,16.2445,16.2781,15.9605,16.1079,777930.4857364,0
+MWA.US,D,20210902,000000,16.2059,16.2979,16.1316,16.2059,569102.59109219,0
+MWA.US,D,20210903,000000,16.1466,16.1861,15.7754,15.8348,1170821.0269862,0
+MWA.US,D,20210907,000000,15.7358,15.8248,15.6487,15.6675,811082.8385023,0
+MWA.US,D,20210908,000000,15.6398,15.7952,15.5804,15.6675,1080428.023201,0
+MWA.US,D,20210909,000000,15.6101,15.7258,15.5161,15.5408,765386.70725327,0
+MWA.US,D,20210910,000000,15.6487,15.6675,15.3408,15.3558,572715.68427429,0
+MWA.US,D,20210913,000000,15.4715,15.4913,15.1845,15.3746,747961.81770675,0
+MWA.US,D,20210914,000000,15.4913,15.5161,15.2815,15.4141,1641152.6029212,0
+MWA.US,D,20210915,000000,15.5111,15.805,15.3746,15.7952,1759159.0957072,0
+MWA.US,D,20210916,000000,15.8248,15.8248,15.424,15.4913,848542.41057336,0
+MWA.US,D,20210917,000000,15.4339,15.5705,15.3062,15.4339,3436183.975009,0
+MWA.US,D,20210920,000000,15.1399,15.2102,14.8658,15.1201,976508.14818478,0
+MWA.US,D,20210921,000000,15.1895,15.235,14.846,14.9548,713649.55695062,0
+MWA.US,D,20210922,000000,15.0905,15.3458,15.0232,15.2093,655773.38143143,0
+MWA.US,D,20210923,000000,15.2568,15.5605,15.2568,15.4428,346200.20315197,0
+MWA.US,D,20210924,000000,15.3844,15.5755,15.3162,15.4428,570292.81026683,0
+MWA.US,D,20210927,000000,15.4715,15.9119,15.4517,15.7852,791012.79292929,0
+MWA.US,D,20210928,000000,15.7258,15.805,15.2666,15.2766,924533.56027089,0
+MWA.US,D,20210929,000000,15.3746,15.5903,15.1993,15.5408,921302.38801241,0
+MWA.US,D,20210930,000000,15.62,15.721,14.8757,14.8757,1136503.714366,0
+MWA.US,D,20211001,000000,14.935,15.0618,14.6659,14.9548,1644935.4387361,0
+MWA.US,D,20211004,000000,14.8955,15.1795,14.8906,15.1201,752235.69470906,0
+MWA.US,D,20211005,000000,15.1201,15.336,14.9548,15.3162,806797.84739904,0
+MWA.US,D,20211006,000000,15.1597,15.424,14.95,15.4042,1050324.9755871,0
+MWA.US,D,20211007,000000,15.521,15.6576,15.3894,15.4913,976788.02145419,0
+MWA.US,D,20211008,000000,15.4913,15.5903,15.3746,15.5507,493741.91403046,0
+MWA.US,D,20211011,000000,15.5408,15.5903,15.0034,15.0034,784481.74306098,0
+MWA.US,D,20211012,000000,15.0618,15.1746,14.9648,15.0232,451985.22638238,0
+MWA.US,D,20211013,000000,15.0905,15.1597,14.8955,14.9746,474635.76412179,0
+MWA.US,D,20211014,000000,15.1103,15.3844,15.0905,15.3558,530611.42837826,0
+MWA.US,D,20211015,000000,15.6398,15.7061,15.5012,15.5507,1209518.3057541,0
+MWA.US,D,20211018,000000,15.424,15.9605,15.4042,15.9505,791604.87139816,0
+MWA.US,D,20211019,000000,16.0099,16.0931,15.8833,15.9021,1259757.0731739,0
+MWA.US,D,20211020,000000,15.9219,15.9505,15.6962,15.7061,1093178.9281109,0
+MWA.US,D,20211021,000000,15.6576,15.9901,15.6299,15.9901,756631.82682183,0
+MWA.US,D,20211022,000000,16.0099,16.1366,15.8536,15.8833,422289.35901244,0
+MWA.US,D,20211025,000000,15.9317,16.2059,15.8486,16.0001,745218.65551733,0
+MWA.US,D,20211026,000000,16.0396,16.0782,15.8733,15.9703,562170.42321682,0
+MWA.US,D,20211027,000000,15.9219,16.0297,15.6101,15.6299,540672.72085793,0
+MWA.US,D,20211028,000000,15.6764,16.0001,15.6398,16.0001,486787.51795318,0
+MWA.US,D,20211029,000000,15.9803,16.1762,15.8931,16.0396,771886.43556435,0
+MWA.US,D,20211101,000000,16.0584,16.2257,15.8635,16.1861,1226345.0545948,0
+MWA.US,D,20211102,000000,16.196,16.5186,16.0634,16.2831,1398664.1379858,0
+MWA.US,D,20211103,000000,16.1861,16.2831,15.9159,16.0881,992505.38094542,0
+MWA.US,D,20211104,000000,16.1466,16.3711,16.1277,16.3425,834026.38435771,0
+MWA.US,D,20211105,000000,16.5474,16.7433,16.3861,16.4791,1838617.8449017,0
+MWA.US,D,20211108,000000,16.7533,16.9779,16.5088,16.968,1477710.6550722,0
+MWA.US,D,20211109,000000,15.0627,15.3676,14.465,15.1321,4088403.8752543,0
+MWA.US,D,20211110,000000,14.8371,15.1221,14.7105,14.9756,1457248.5848475,0
+MWA.US,D,20211111,000000,14.9262,15.0677,14.6312,14.651,1318787.0944464,0
+MWA.US,D,20211112,000000,14.6807,14.7105,14.3373,14.3769,1221016.348375,0
+MWA.US,D,20211115,000000,14.4452,14.5144,14.1611,14.2106,1455964.4010011,0
+MWA.US,D,20211116,000000,14.2195,14.3818,14.1512,14.2007,1177487.4668115,0
+MWA.US,D,20211117,000000,14.1018,14.171,13.9107,14.0434,1177262.153674,0
+MWA.US,D,20211118,000000,14.0632,14.1116,13.8127,13.9751,1131168.9459092,0
+MWA.US,D,20211119,000000,13.9255,14.3273,13.8375,14.3273,1364668.1239204,0
+MWA.US,D,20211122,000000,14.3818,14.8084,14.367,14.3868,1260601.7448463,0
+MWA.US,D,20211123,000000,14.3185,14.4848,14.2839,14.3273,1037040.5938314,0
+MWA.US,D,20211124,000000,14.2106,14.3423,14.083,14.1413,831884.39399249,0
+MWA.US,D,20211126,000000,13.7296,13.9948,13.6702,13.7593,950798.20156522,0
+MWA.US,D,20211129,000000,13.9355,13.9355,13.6217,13.7395,1247189.0457432,0
+MWA.US,D,20211130,000000,13.6217,13.7593,13.3278,13.3772,1491227.422575,0
+MWA.US,D,20211201,000000,13.69,13.8385,13.2782,13.2882,1062277.6859741,0
+MWA.US,D,20211202,000000,13.4059,13.7741,13.3961,13.6603,809990.6254906,0
+MWA.US,D,20211203,000000,13.6999,13.7197,13.4159,13.5435,1701886.1127578,0
+MWA.US,D,20211206,000000,13.7098,13.9355,13.5831,13.7692,1025242.4704848,0
+MWA.US,D,20211207,000000,13.9355,14.0632,13.7692,13.8276,730600.58164749,0
+MWA.US,D,20211208,000000,13.8761,14.073,13.8761,14.0047,586119.29002195,0
+MWA.US,D,20211209,000000,13.8959,13.8959,13.6999,13.7395,936771.19579145,0
+MWA.US,D,20211210,000000,13.789,13.8959,13.695,13.7593,823616.51325729,0
+MWA.US,D,20211213,000000,13.8276,13.9355,13.5633,13.5831,989916.80579651,0
+MWA.US,D,20211214,000000,13.4545,13.6504,13.4347,13.6217,2472111.4954163,0
+MWA.US,D,20211215,000000,13.7197,13.9503,13.6801,13.8473,1363837.5974674,0
+MWA.US,D,20211216,000000,13.9751,14.0434,13.6603,13.7098,1600530.563943,0
+MWA.US,D,20211217,000000,13.6217,13.8859,13.5831,13.6504,3566316.962306,0
+MWA.US,D,20211220,000000,13.4247,13.5336,13.013,13.1516,1280648.5518445,0
+MWA.US,D,20211221,000000,13.2288,13.7593,13.2288,13.7098,1268065.3688217,0
+MWA.US,D,20211222,000000,13.7098,13.7692,13.6316,13.7296,764996.70334715,0
+MWA.US,D,20211223,000000,13.8375,13.9404,13.8127,13.8473,443179.82731025,0
+MWA.US,D,20211227,000000,13.9057,14.0235,13.8226,14.0136,461430.19144563,0
+MWA.US,D,20211228,000000,14.0047,14.1512,13.9948,14.073,348167.39902041,0
+MWA.US,D,20211229,000000,14.073,14.269,13.9948,14.2195,425554.88394659,0
+MWA.US,D,20211230,000000,14.2294,14.3373,14.1216,14.1216,430553.19825638,0
+MWA.US,D,20211231,000000,14.083,14.2007,14.0235,14.1216,464379.46968907,0
+MWA.US,D,20220103,000000,14.1611,14.3205,13.8671,13.9751,836504.82886993,0
+MWA.US,D,20220104,000000,14.0047,14.1314,13.8671,13.9157,1048044.5641463,0
+MWA.US,D,20220105,000000,14.0047,14.0978,13.6999,13.7098,721108.12906198,0
+MWA.US,D,20220106,000000,13.8078,13.8078,13.6266,13.6801,1040132.3346416,0
+MWA.US,D,20220107,000000,13.6999,13.7197,13.5089,13.6118,633242.06768403,0
+MWA.US,D,20220110,000000,13.5336,13.5336,13.2436,13.5237,949726.1960098,0
+MWA.US,D,20220111,000000,13.5139,13.6019,13.2486,13.5039,805131.74262911,0
+MWA.US,D,20220112,000000,13.6217,13.69,13.4396,13.4643,974638.95847927,0
+MWA.US,D,20220113,000000,13.5633,13.5831,13.3673,13.3961,681072.10631578,0
+MWA.US,D,20220114,000000,13.2386,13.2386,12.9507,13.0823,986375.4490842,0
+MWA.US,D,20220118,000000,12.9062,12.9833,12.7587,12.8962,865266.10138711,0
+MWA.US,D,20220119,000000,12.9655,12.9833,12.7299,12.7587,778014.34667995,0
+MWA.US,D,20220120,000000,12.7972,12.9259,12.5142,12.533,851984.75074992,0
+MWA.US,D,20220121,000000,12.5043,12.8072,12.3568,12.7101,1719647.4564514,0
+MWA.US,D,20220124,000000,12.5528,12.8962,12.2787,12.8368,1887678.5176206,0
+MWA.US,D,20220125,000000,12.6705,12.8666,12.4548,12.7201,1219075.4221997,0
+MWA.US,D,20220126,000000,12.8566,13.0427,12.337,12.5142,2567277.5003739,0
+MWA.US,D,20220127,000000,12.5627,12.6211,11.955,12.0332,1799717.4811981,0
+MWA.US,D,20220128,000000,12.0232,12.4054,11.8659,12.3954,1875824.8237692,0
+MWA.US,D,20220131,000000,12.3271,12.6211,12.2787,12.6013,1370113.0230139,0
+MWA.US,D,20220201,000000,12.5815,12.7299,12.445,12.6309,1270848.9459236,0
+MWA.US,D,20220202,000000,12.6409,12.6409,12.4252,12.5528,1152609.0570177,0
+MWA.US,D,20220203,000000,12.4548,12.5231,12.2975,12.3568,1201458.5618185,0
+MWA.US,D,20220204,000000,12.7488,13.7197,12.5914,12.6013,2137911.4901736,0
+MWA.US,D,20220207,000000,12.6309,12.9883,12.6013,12.7784,1577376.8605424,0
+MWA.US,D,20220208,000000,12.7923,13.1169,12.7923,13.0823,1027964.4148451,0
+MWA.US,D,20220209,000000,13.208,13.2574,12.9328,13.0407,1080984.7386214,0
+MWA.US,D,20220210,000000,12.8338,13.0061,12.726,12.7458,1433208.7844891,0
+MWA.US,D,20220211,000000,12.829,12.9279,12.4796,12.5686,1154598.481088,0
+MWA.US,D,20220214,000000,12.6171,12.7359,12.3905,12.5192,909322.39755936,0
+MWA.US,D,20220215,000000,12.6171,12.7656,12.4004,12.4598,828172.28427464,0
+MWA.US,D,20220216,000000,12.4004,12.6073,12.3756,12.529,1186487.8678367,0
+MWA.US,D,20220217,000000,12.4894,12.5686,12.3519,12.4202,670779.43846176,0
+MWA.US,D,20220218,000000,12.3806,12.7062,12.3806,12.5587,1279832.170611,0
+MWA.US,D,20220222,000000,12.5192,12.5686,12.2381,12.2727,1094456.0393476,0
+MWA.US,D,20220223,000000,12.4102,12.4796,12.0262,12.056,769451.43708312,0
+MWA.US,D,20220224,000000,11.7996,12.1935,11.7115,12.1737,963106.56318274,0
+MWA.US,D,20220225,000000,12.1549,12.44,12.1104,12.4102,838002.20137995,0
+MWA.US,D,20220228,000000,12.3123,12.5241,12.2628,12.4994,1215358.2606178,0
+MWA.US,D,20220301,000000,12.5488,12.5875,11.8689,12.0164,2106299.9559488,0
+MWA.US,D,20220302,000000,12.1351,12.5538,12.0362,12.44,1023548.0752762,0
+MWA.US,D,20220303,000000,12.529,12.5825,12.43,12.529,650108.22106454,0
+MWA.US,D,20220304,000000,12.3905,12.5192,12.2133,12.3123,1036017.0861711,0
+MWA.US,D,20220307,000000,12.3222,12.4202,12.0658,12.0658,871119.19109737,0
+MWA.US,D,20220308,000000,12.145,12.4202,12.0262,12.2035,811425.35488618,0
+MWA.US,D,20220309,000000,12.44,12.529,12.3618,12.4004,1007385.141374,0
+MWA.US,D,20220310,000000,12.2233,12.2727,11.958,12.0064,1271008.5848282,0
+MWA.US,D,20220311,000000,12.1153,12.2133,11.9184,11.9382,1047039.2431966,0
+MWA.US,D,20220314,000000,12.0064,12.0758,11.7947,11.9966,947531.66625826,0
+MWA.US,D,20220315,000000,12.1252,12.3519,12.056,12.3519,1069920.1459376,0
+MWA.US,D,20220316,000000,12.4498,12.6963,12.3707,12.5686,1116617.5566451,0
+MWA.US,D,20220317,000000,12.4796,12.7359,12.4796,12.7359,691077.82829069,0
+MWA.US,D,20220318,000000,12.8042,13.1694,12.6765,13.1694,3968403.9169068,0
+MWA.US,D,20220321,000000,13.1199,13.2328,12.7161,12.824,1107219.0687312,0
+MWA.US,D,20220322,000000,12.8536,12.9823,12.7458,12.8932,942679.85600646,0
+MWA.US,D,20220323,000000,12.8042,12.8834,12.5192,12.5587,563779.94710918,0
+MWA.US,D,20220324,000000,12.5488,12.6073,12.44,12.4894,656346.26281685,0
+MWA.US,D,20220325,000000,12.4696,12.5637,12.3905,12.5488,601176.87606577,0
+MWA.US,D,20220328,000000,12.4696,12.5092,12.3519,12.4498,562061.30295293,0
+MWA.US,D,20220329,000000,12.6369,12.7943,12.6073,12.7359,650197.13387216,0
+MWA.US,D,20220330,000000,12.7062,12.824,12.6171,12.7161,899061.05126258,0
+MWA.US,D,20220331,000000,12.6765,12.8438,12.6765,12.726,1028601.9600906,0
+MWA.US,D,20220401,000000,12.7943,12.8141,12.5875,12.7557,1304395.3440869,0
+MWA.US,D,20220404,000000,12.7557,12.8042,12.6469,12.7557,1061875.5575942,0
+MWA.US,D,20220405,000000,12.7656,12.9032,12.5637,12.6567,1774391.4762478,0
+MWA.US,D,20220406,000000,12.5389,12.7458,12.4598,12.6567,1871167.0050977,0
+MWA.US,D,20220407,000000,12.6765,13.0259,12.6221,12.913,1320985.6656892,0
+MWA.US,D,20220408,000000,12.8438,12.9962,12.6469,12.6567,786464.09452163,0
+MWA.US,D,20220411,000000,12.6369,12.6765,12.4102,12.44,792849.65070475,0
+MWA.US,D,20220412,000000,12.529,12.7507,12.4102,12.44,701558.42548807,0
+MWA.US,D,20220413,000000,12.3618,12.5389,12.3222,12.5192,783999.7952288,0
+MWA.US,D,20220414,000000,12.5389,12.6963,12.4796,12.5092,802682.59892849,0
+MWA.US,D,20220418,000000,12.4202,12.534,12.1351,12.2035,687166.67512853,0
+MWA.US,D,20220419,000000,12.2431,12.6469,12.1935,12.6073,581527.1455833,0
+MWA.US,D,20220420,000000,12.7755,12.8536,12.6567,12.7161,1040809.2844268,0
+MWA.US,D,20220421,000000,12.8042,12.8734,12.534,12.5587,945293.69047572,0
+MWA.US,D,20220422,000000,12.6171,12.6369,12.1648,12.2035,1027606.7428691,0
+MWA.US,D,20220425,000000,12.1054,12.1737,11.7402,12.1648,1624947.233361,0
+MWA.US,D,20220426,000000,12.0064,12.1549,11.8689,11.8689,859848.4823596,0
+MWA.US,D,20220427,000000,11.8689,11.9966,11.7947,11.8293,1041939.8916054,0
+MWA.US,D,20220428,000000,11.958,12.0856,11.8095,11.9966,1134003.0416519,0
+MWA.US,D,20220429,000000,11.958,12.051,11.7996,11.8491,1642174.089836,0
+MWA.US,D,20220502,000000,11.7996,11.9817,11.662,11.9184,1863163.8420397,0
+MWA.US,D,20220503,000000,11.672,11.8095,11.3859,11.4948,1445887.9529293,0
+MWA.US,D,20220504,000000,11.6126,12.2233,11.5393,12.2133,2180797.7746276,0
+MWA.US,D,20220505,000000,12.0164,12.1104,11.76,11.859,1012521.8767593,0
+MWA.US,D,20220506,000000,11.7699,11.8689,11.6126,11.859,1702176.0897553,0
+MWA.US,D,20220509,000000,11.7086,11.9758,11.6492,11.8175,1353491.3798543,0
+MWA.US,D,20220510,000000,11.8966,11.9659,11.3077,11.3523,944024.6622216,0
+MWA.US,D,20220511,000000,11.3325,11.6046,11.2929,11.3621,980216.21641136,0
+MWA.US,D,20220512,000000,11.3721,11.5106,11.2384,11.4908,919661.54256283,0
+MWA.US,D,20220513,000000,11.5304,11.6146,11.3721,11.5304,1019848.0900321,0
+MWA.US,D,20220516,000000,11.4512,11.5403,11.2236,11.471,909624.49903069,0
+MWA.US,D,20220517,000000,11.659,11.7086,11.5601,11.669,461760.58335574,0
+MWA.US,D,20220518,000000,11.4215,11.5799,11.2236,11.2929,730707.68116575,0
+MWA.US,D,20220519,000000,11.184,11.5106,11.1246,11.4117,806380.56342695,0
+MWA.US,D,20220520,000000,11.4809,11.4908,11.1147,11.4413,1148394.7920114,0
+MWA.US,D,20220523,000000,11.5898,11.6492,11.4561,11.5996,731564.47731184,0
+MWA.US,D,20220524,000000,11.5898,11.6392,11.3225,11.5403,637597.78488426,0
+MWA.US,D,20220525,000000,11.4611,11.5848,11.3275,11.4611,554130.88673753,0
+MWA.US,D,20220526,000000,11.5304,11.7877,11.4334,11.7383,768530.98744976,0
+MWA.US,D,20220527,000000,11.8373,12.0252,11.8175,12.0154,826668.84952774,0
+MWA.US,D,20220531,000000,11.8768,12.0054,11.6888,11.8075,826319.26053417,0
+MWA.US,D,20220601,000000,11.857,11.9609,11.7086,11.8867,628155.85093945,0
+MWA.US,D,20220602,000000,11.9758,12.2183,11.9065,12.2133,513615.94727759,0
+MWA.US,D,20220603,000000,12.1143,12.1539,12.0302,12.1044,614919.96707887,0
+MWA.US,D,20220606,000000,12.1341,12.3172,12.0698,12.2431,827749.94843848,0
+MWA.US,D,20220607,000000,12.1539,12.342,12.0698,12.3222,484346.45723508,0
+MWA.US,D,20220608,000000,12.2727,12.3024,12.1143,12.1737,471388.4258983,0
+MWA.US,D,20220609,000000,12.1341,12.2727,12.055,12.1539,636158.00362462,0
+MWA.US,D,20220610,000000,11.9956,11.9956,11.6541,11.8075,779766.33313905,0
+MWA.US,D,20220613,000000,11.4908,11.5552,11.1988,11.2434,946354.5819302,0
+MWA.US,D,20220614,000000,11.2334,11.2978,10.9465,11.085,745393.4500141,0
+MWA.US,D,20220615,000000,11.184,11.3819,11.0107,11.3028,1408859.8100497,0
+MWA.US,D,20220616,000000,11.085,11.085,10.7634,10.8277,1994763.8906623,0
+MWA.US,D,20220617,000000,10.897,11.09,10.803,10.9663,2354339.4091231,0
+MWA.US,D,20220621,000000,11.1147,11.3523,10.8871,11.283,1322331.4822772,0
+MWA.US,D,20220622,000000,11.0949,11.4908,11.085,11.4413,1255720.6337828,0
+MWA.US,D,20220623,000000,11.4512,11.5403,11.2334,11.3819,827361.965278,0
+MWA.US,D,20220624,000000,11.5007,11.8273,11.4611,11.7977,4833213.3297821,0
+MWA.US,D,20220627,000000,11.8669,11.9411,11.7086,11.8075,565929.0100841,0
+MWA.US,D,20220628,000000,11.7283,11.8373,11.5007,11.5106,781094.97338918,0
+MWA.US,D,20220629,000000,11.57,11.5799,11.3523,11.5601,578409.13507996,0
+MWA.US,D,20220630,000000,11.3721,11.6392,11.3621,11.6096,880456.04626955,0
+MWA.US,D,20220701,000000,11.6194,11.7185,11.4413,11.6194,608009.01703259,0
+MWA.US,D,20220705,000000,11.4117,11.6788,11.3127,11.6788,561888.52920177,0
+MWA.US,D,20220706,000000,11.659,11.8075,11.5601,11.7283,431325.12308611,0
+MWA.US,D,20220707,000000,11.7383,11.9065,11.7086,11.857,477818.43848522,0
+MWA.US,D,20220708,000000,11.8471,11.8917,11.6838,11.7283,658565.04151592,0
+MWA.US,D,20220711,000000,11.6888,11.7184,11.5601,11.5799,499289.87115095,0
+MWA.US,D,20220712,000000,11.5304,11.7184,11.4908,11.5106,644516.81791306,0
+MWA.US,D,20220713,000000,11.3919,11.5799,11.3275,11.5304,436680.09899917,0
+MWA.US,D,20220714,000000,11.3225,11.5502,11.2434,11.5304,568136.67468222,0
+MWA.US,D,20220715,000000,11.7184,11.8373,11.5502,11.7283,861821.74046492,0
+MWA.US,D,20220718,000000,11.7977,11.9164,11.471,11.5106,688109.35296379,0
+MWA.US,D,20220719,000000,11.669,11.9164,11.6492,11.8966,764679.44628362,0
+MWA.US,D,20220720,000000,11.9164,12.1589,11.8966,12.0748,517140.12765208,0
+MWA.US,D,20220721,000000,12.0154,12.3618,11.9372,12.3618,532386.65341209,0
+MWA.US,D,20220722,000000,12.441,12.4508,12.2134,12.3123,585081.6371422,0
+MWA.US,D,20220725,000000,12.2826,12.4508,12.2133,12.3816,469962.78985804,0
+MWA.US,D,20220726,000000,12.342,12.5696,12.3123,12.5597,437947.10650765,0
+MWA.US,D,20220727,000000,12.5597,12.817,12.5498,12.7775,658868.15336006,0
+MWA.US,D,20220728,000000,12.8666,12.9754,12.7181,12.7379,1086458.9385264,0
+MWA.US,D,20220729,000000,12.7478,12.9457,12.5805,12.8864,1118115.9395279,0
+MWA.US,D,20220801,000000,12.827,12.9655,12.728,12.8764,625582.43138274,0
+MWA.US,D,20220802,000000,12.8764,12.9408,12.7824,12.827,595535.96464642,0
+MWA.US,D,20220803,000000,12.8864,12.9556,12.6983,12.9062,519366.98933366,0
+MWA.US,D,20220804,000000,12.9457,13.0001,12.8962,12.9853,405201.93398571,0
+MWA.US,D,20220805,000000,11.0652,11.8175,10.8871,11.7086,1532815.3779632,0
+MWA.US,D,20220808,000000,11.669,11.8817,11.6417,11.7283,1504770.459771,0
+MWA.US,D,20220809,000000,11.6965,11.7661,11.4777,11.6169,936304.38647438,0
+MWA.US,D,20220810,000000,11.7264,11.7761,11.5175,11.6766,1273808.3102977,0
+MWA.US,D,20220811,000000,11.796,11.8954,11.7065,11.8159,1401069.294366,0
+MWA.US,D,20220812,000000,11.9153,12.0546,11.8059,12.0446,755428.97941681,0
+MWA.US,D,20220815,000000,11.975,12.154,11.9302,12.1341,973430.80341392,0
+MWA.US,D,20220816,000000,12.0645,12.154,12.0148,12.1341,569180.56764374,0
+MWA.US,D,20220817,000000,12.0645,12.0745,11.9054,12.0446,659536.3288289,0
+MWA.US,D,20220818,000000,12.0844,12.2137,11.975,12.1341,1490238.6510668,0
+MWA.US,D,20220819,000000,12.0944,12.0944,11.9651,12.0048,812935.41237122,0
+MWA.US,D,20220822,000000,11.8656,11.8656,11.7065,11.7661,1025962.3809543,0
+MWA.US,D,20220823,000000,11.8159,11.8656,11.7363,11.7363,845038.71337538,0
+MWA.US,D,20220824,000000,11.7462,11.8358,11.6468,11.786,793520.6067843,0
+MWA.US,D,20220825,000000,11.8557,11.9551,11.786,11.8954,806638.41975646,0
+MWA.US,D,20220826,000000,11.9551,11.9551,11.428,11.4877,732811.88714971,0
+MWA.US,D,20220829,000000,11.4379,11.4379,11.2838,11.4081,533195.31094972,0
+MWA.US,D,20220830,000000,11.4777,11.4777,11.2887,11.3484,638058.38595227,0
+MWA.US,D,20220831,000000,11.4081,11.4429,11.1843,11.2191,713532.81427922,0
+MWA.US,D,20220901,000000,11.1395,11.1694,11.0301,11.1495,827555.33407186,0
+MWA.US,D,20220902,000000,11.2987,11.2987,10.9008,10.9506,623018.19554446,0
+MWA.US,D,20220906,000000,10.9406,11.0053,10.8461,10.9108,821400.10673871,0
+MWA.US,D,20220907,000000,10.9108,11.2788,10.8809,11.2688,588042.38808966,0
+MWA.US,D,20220908,000000,11.1694,11.2589,11.0252,11.1992,571016.47831188,0
+MWA.US,D,20220909,000000,11.2987,11.4429,11.2489,11.3882,904876.73276977,0
+MWA.US,D,20220912,000000,11.4877,11.5374,11.3733,11.4976,852306.94898324,0
+MWA.US,D,20220913,000000,11.239,11.2987,10.9307,10.9506,924528.81925356,0
+MWA.US,D,20220914,000000,10.9506,10.9705,10.7069,10.8312,1147684.4647648,0
+MWA.US,D,20220915,000000,10.8113,10.9008,10.6621,10.7318,933776.74166622,0
+MWA.US,D,20220916,000000,10.4831,10.5826,10.324,10.4732,2526253.2964571,0
+MWA.US,D,20220919,000000,10.4533,10.7865,10.4533,10.692,1427691.0044815,0
+MWA.US,D,20220920,000000,10.5726,10.5975,10.3886,10.493,1198313.7734202,0
+MWA.US,D,20220921,000000,10.5726,10.687,10.4632,10.4732,1929783.4148186,0
+MWA.US,D,20220922,000000,10.4334,10.4334,10.2345,10.2543,1220227.0664169,0
+MWA.US,D,20220923,000000,10.125,10.1748,9.84158,9.9858,1093333.0633967,0
+MWA.US,D,20220926,000000,9.94602,10.125,9.91618,9.96591,1270528.6056978,0
+MWA.US,D,20220927,000000,10.0455,10.1947,9.99077,10.1648,1249465.9043907,0
+MWA.US,D,20220928,000000,10.2543,10.4334,10.1549,10.3638,806983.28139895,0
+MWA.US,D,20220929,000000,10.2444,10.4334,10.2046,10.3936,1219629.8424646,0
+MWA.US,D,20220930,000000,10.3936,10.4732,10.2046,10.2146,883435.99071171,0
+MWA.US,D,20221003,000000,10.2543,10.4732,10.2146,10.3936,1052403.1141146,0
+MWA.US,D,20221004,000000,10.5627,10.7815,10.5577,10.7715,1004074.2236458,0
+MWA.US,D,20221005,000000,10.6124,10.7865,10.6025,10.7417,619885.28336379,0
+MWA.US,D,20221006,000000,10.5826,10.7318,10.5378,10.6422,774578.35213605,0
+MWA.US,D,20221007,000000,10.5328,10.5577,10.3886,10.4632,617882.47172582,0
+MWA.US,D,20221010,000000,10.5428,10.5975,10.3986,10.503,514404.87585837,0
+MWA.US,D,20221011,000000,10.4234,10.5826,10.3836,10.493,613010.1699198,0
+MWA.US,D,20221012,000000,10.5428,10.5428,10.3041,10.3041,576736.35552493,0
+MWA.US,D,20221013,000000,10.1151,10.493,10.0057,10.4234,1347953.5634312,0
+MWA.US,D,20221014,000000,10.6223,10.6223,10.2146,10.2742,1840954.8980501,0
+MWA.US,D,20221017,000000,10.4234,10.7815,10.4234,10.7715,2321853.9015012,0
+MWA.US,D,20221018,000000,10.9307,11.1594,10.8113,10.8611,1366404.1640177,0
+MWA.US,D,20221019,000000,10.7815,10.9008,10.7516,10.8809,1085767.2212403,0
+MWA.US,D,20221020,000000,10.8412,10.9108,10.4682,10.5328,1213117.6883587,0
+MWA.US,D,20221021,000000,10.6124,10.6721,10.503,10.6323,2469756.3127419,0
+MWA.US,D,20221024,000000,10.8312,10.9903,10.7616,10.9705,1029147.5753665,0
+MWA.US,D,20221025,000000,10.9406,11.3086,10.8909,11.2788,516828.96163103,0
+MWA.US,D,20221026,000000,11.3782,11.4131,11.2291,11.2688,500130.82122774,0
+MWA.US,D,20221027,000000,11.3285,11.4877,11.2092,11.2489,654271.91028653,0
+MWA.US,D,20221028,000000,11.3484,11.5672,11.2489,11.5374,662952.77157278,0
+MWA.US,D,20221031,000000,11.4379,11.7015,11.3981,11.6368,684032.56514789,0
+MWA.US,D,20221101,000000,11.7065,11.7661,11.5971,11.6866,492495.60457176,0
+MWA.US,D,20221102,000000,11.6169,11.7811,11.3633,11.3782,652040.86659946,0
+MWA.US,D,20221103,000000,11.2291,11.3733,11.1793,11.2788,814581.29723635,0
+MWA.US,D,20221104,000000,11.3882,11.5175,11.2887,11.428,623205.20506487,0
+MWA.US,D,20221107,000000,11.5175,11.6368,11.4479,11.5772,1093775.4515095,0
+MWA.US,D,20221108,000000,11.4578,11.786,10.9953,11.239,1434309.7339056,0
+MWA.US,D,20221109,000000,11.17,11.23,10.875,10.92,1182750,0
+MWA.US,D,20221110,000000,11.31,11.35,11.075,11.24,1805664,0
+MWA.US,D,20221111,000000,11.27,11.27,10.97,11.19,1681471,0
+MWA.US,D,20221114,000000,11.11,11.23,10.96,11.11,1467165,0
+MWA.US,D,20221115,000000,11.23,11.42,11.19,11.41,1403421,0
+MWA.US,D,20221116,000000,11.42,11.485,11.305,11.39,1223163,0
+MWA.US,D,20221117,000000,11.22,11.37,11.15,11.28,886619,0
+MWA.US,D,20221118,000000,11.44,11.5,11.26,11.34,828506,0
+MWA.US,D,20221121,000000,11.85,12.02,11.54,11.58,1431193,0
+MWA.US,D,20221122,000000,11.57,11.75,11.535,11.74,676665,0
+MWA.US,D,20221123,000000,11.72,11.77,11.59,11.59,628987,0
+MWA.US,D,20221125,000000,11.65,11.745,11.62,11.65,321260,0
+MWA.US,D,20221128,000000,11.59,11.7,11.36,11.44,722220,0
+MWA.US,D,20221129,000000,11.33,11.47,11.33,11.41,570977,0
+MWA.US,D,20221130,000000,11.37,11.66,11.24,11.66,899699,0
+MWA.US,D,20221201,000000,11.73,11.86,11.57,11.69,814924,0
+MWA.US,D,20221202,000000,11.52,11.795,11.52,11.75,673554,0
+MWA.US,D,20221205,000000,11.64,11.73,11.465,11.59,702473,0
+MWA.US,D,20221206,000000,11.58,11.67,11.305,11.38,769956,0
+MWA.US,D,20221207,000000,11.28,11.49,11.27,11.45,819464,0
+MWA.US,D,20221208,000000,11.48,11.58,11.395,11.53,719411,0
+MWA.US,D,20221209,000000,11.51,11.64,11.39,11.4,1145284,0
+MWA.US,D,20221212,000000,11.41,11.56,11.35,11.56,778216,0
+MWA.US,D,20221213,000000,11.79,11.91,11.58,11.66,724576,0
+MWA.US,D,20221214,000000,11.71,11.75,11.415,11.49,872642,0
+MWA.US,D,20221215,000000,11.39,11.39,11.06,11.13,1461558,0
+MWA.US,D,20221216,000000,11.02,11.18,10.8,10.91,1825789,0
+MWA.US,D,20221219,000000,10.93,11.14,10.885,10.89,1131759,0
+MWA.US,D,20221220,000000,10.86,11.03,10.84,10.84,816486,0
+MWA.US,D,20221221,000000,10.9,11.1,10.85,11.06,952221,0
+MWA.US,D,20221222,000000,10.92,10.93,10.55,10.71,675467,0
+MWA.US,D,20221223,000000,10.69,10.835,10.62,10.78,443155,0
+MWA.US,D,20221227,000000,10.78,10.94,10.755,10.92,449182,0
+MWA.US,D,20221228,000000,10.9,10.975,10.67,10.67,277944,0
+MWA.US,D,20221229,000000,10.73,10.925,10.7,10.85,355005,0
+MWA.US,D,20221230,000000,10.8,10.8,10.65,10.76,650401,0
+MWA.US,D,20230103,000000,10.81,10.93,10.735,10.83,582747,0
+MWA.US,D,20230104,000000,10.92,11.03,10.89,10.96,586542,0
+MWA.US,D,20230105,000000,10.96,10.965,10.85,10.88,572494,0
+MWA.US,D,20230106,000000,11.01,11.28,10.97,11.25,585854,0
+MWA.US,D,20230109,000000,11.26,11.575,11.22,11.35,716555,0
+MWA.US,D,20230110,000000,11.37,11.52,11.32,11.51,732165,0
+MWA.US,D,20230111,000000,11.62,12.025,11.58,12,1240977,0
+MWA.US,D,20230112,000000,12.04,12.12,11.945,12.1,705329,0
+MWA.US,D,20230113,000000,12.05,12.39,12.05,12.3,819739,0
+MWA.US,D,20230117,000000,12.285,12.35,12.18,12.18,593812,0
+MWA.US,D,20230118,000000,12.165,12.27,11.91,11.92,657294,0
+MWA.US,D,20230119,000000,11.86,11.97,11.81,11.82,721011,0
+MWA.US,D,20230120,000000,11.86,11.94,11.77,11.93,826984,0
+MWA.US,D,20230123,000000,11.98,12.085,11.91,12.07,505177,0
+MWA.US,D,20230124,000000,12,12.169,11.935,12.09,530924,0
+MWA.US,D,20230125,000000,12.02,12.1,11.93,12.09,421822,0
+MWA.US,D,20230126,000000,12.15,12.19,12.025,12.19,413570,0
+MWA.US,D,20230127,000000,12.16,12.44,12.09,12.4,654559,0
+MWA.US,D,20230130,000000,12.32,12.385,12.24,12.26,738290,0
+MWA.US,D,20230131,000000,12.34,12.7,12.335,12.65,1244758,0
+MWA.US,D,20230201,000000,12.61,13.09,12.58,13.02,1169370,0
+MWA.US,D,20230202,000000,13.13,13.17,12.96,13.12,1335609,0
+MWA.US,D,20230203,000000,13.91,14.6185,13.59,13.99,1279301,0
+MWA.US,D,20230206,000000,13.91,13.95,13.65,13.76,1062126,0
+MWA.US,D,20230207,000000,13.7,13.91,13.65,13.91,1224751,0
+MWA.US,D,20230208,000000,13.94,13.98,13.725,13.82,895347,0
+MWA.US,D,20230209,000000,13.84,13.8699,13.615,13.67,716076,0
+MWA.US,D,20230210,000000,13.72,13.795,13.59,13.76,618598,0
+MWA.US,D,20230213,000000,13.8,13.84,13.74,13.79,841539,0
+MWA.US,D,20230214,000000,13.73,14.05,13.64,14.01,957697,0
+MWA.US,D,20230215,000000,13.92,14.215,13.92,14.05,757924,0
+MWA.US,D,20230216,000000,13.85,14.04,13.85,13.86,768928,0
+MWA.US,D,20230217,000000,13.91,14.13,13.86,14.12,578255,0
+MWA.US,D,20230221,000000,13.95,13.98,13.77,13.85,858670,0
+MWA.US,D,20230222,000000,13.89,13.97,13.79,13.82,622426,0
+MWA.US,D,20230223,000000,13.88,14,13.8,13.96,497250,0
+MWA.US,D,20230224,000000,13.79,13.91,13.72,13.87,514496,0
+MWA.US,D,20230227,000000,13.93,14.04,13.85,13.88,532766,0
+MWA.US,D,20230228,000000,13.83,14.08,13.8201,13.87,998160,0
+MWA.US,D,20230301,000000,13.89,14.025,13.78,13.91,825136,0
+MWA.US,D,20230302,000000,13.81,14.03,13.72,13.99,505732,0
+MWA.US,D,20230303,000000,14.11,14.14,13.87,14.09,1048031,0
+MWA.US,D,20230306,000000,14.1,14.13,13.775,13.82,679078,0
+MWA.US,D,20230307,000000,13.88,13.94,13.67,13.69,659728,0
+MWA.US,D,20230308,000000,13.7,13.76,13.56,13.7,404506,0
+MWA.US,D,20230309,000000,13.73,13.805,13.48,13.5,447472,0
+MWA.US,D,20230310,000000,13.45,13.45,13,13.11,1107519,0
+MWA.US,D,20230313,000000,12.9,13.1,12.82,12.9,1143380,0
+MWA.US,D,20230314,000000,13.27,13.43,13.23,13.37,1216795,0
+MWA.US,D,20230315,000000,13.12,13.17,12.865,13.1,1126048,0
+MWA.US,D,20230316,000000,12.94,13.29,12.89,13.16,699668,0
+MWA.US,D,20230317,000000,13.07,13.1,12.795,12.86,3172496,0
+MWA.US,D,20230320,000000,13.02,13.25,13.02,13.16,954162,0
+MWA.US,D,20230321,000000,13.38,13.5,13.305,13.39,1033396,0
+MWA.US,D,20230322,000000,13.42,13.48,12.99,13,1054245,0
+MWA.US,D,20230323,000000,13.03,13.19,12.82,12.93,928066,0
+MWA.US,D,20230324,000000,12.83,13.115,12.73,13.09,857964,0
+MWA.US,D,20230327,000000,13.27,13.32,13.105,13.19,607391,0
+MWA.US,D,20230328,000000,13.19,13.28,13.15,13.21,538882,0
+MWA.US,D,20230329,000000,13.33,13.47,13.29,13.43,784666,0
+MWA.US,D,20230330,000000,13.51,13.6,13.46,13.59,897029,0
+MWA.US,D,20230331,000000,13.67,13.96,13.67,13.94,992914,0
+MWA.US,D,20230403,000000,13.89,13.985,13.64,13.8,740006,0
+MWA.US,D,20230404,000000,13.8,13.9,13.17,13.27,564800,0
+MWA.US,D,20230405,000000,13.13,13.22,12.96,13.08,779730,0
+MWA.US,D,20230406,000000,13.05,13.14,12.93,13.06,943626,0
+MWA.US,D,20230410,000000,12.98,13.29,12.98,13.25,759420,0
+MWA.US,D,20230411,000000,13.27,13.58,13.27,13.53,905936,0
+MWA.US,D,20230412,000000,13.66,13.67,13.51,13.56,544990,0
+MWA.US,D,20230413,000000,13.58,13.62,13.34,13.56,738445,0
+MWA.US,D,20230414,000000,13.58,13.68,13.44,13.55,789555,0
+MWA.US,D,20230417,000000,13.51,13.7,13.475,13.69,760104,0
+MWA.US,D,20230418,000000,13.73,13.82,13.515,13.59,598489,0
+MWA.US,D,20230419,000000,13.55,13.62,13.47,13.57,1033540,0
+MWA.US,D,20230420,000000,13.52,13.655,13.4,13.52,607656,0
+MWA.US,D,20230421,000000,13.56,13.59,13.415,13.53,2241562,0
+MWA.US,D,20230424,000000,13.46,13.66,13.42,13.45,587694,0
+MWA.US,D,20230425,000000,13.37,13.435,13.25,13.3,649957,0
+MWA.US,D,20230426,000000,13.16,13.26,12.93,12.95,603687,0
+MWA.US,D,20230427,000000,13,13.39,13,13.35,607680,0
+MWA.US,D,20230428,000000,13.36,13.505,13.355,13.4,882622,0
+MWA.US,D,20230501,000000,13.37,13.865,13.37,13.75,757895,0
+MWA.US,D,20230502,000000,13.71,13.83,13.515,13.72,1031894,0
+MWA.US,D,20230503,000000,13.75,13.89,13.59,13.67,746073,0
+MWA.US,D,20230504,000000,13.54,13.61,13.365,13.56,688546,0
+MWA.US,D,20230505,000000,14.24,14.96,14.2,14.94,1905852,0
+MWA.US,D,20230508,000000,14.95,14.9778,14.55,14.67,1364552,0
+MWA.US,D,20230509,000000,14.29,14.36,13.66,13.98,946987,0
+MWA.US,D,20230510,000000,14.09,14.09,13.37,13.6,1427054,0
+MWA.US,D,20230511,000000,13.5,13.64,13.32,13.61,757256,0
+MWA.US,D,20230512,000000,13.63,13.78,13.39,13.56,737342,0
+MWA.US,D,20230515,000000,13.62,13.7,13.545,13.67,692396,0
+MWA.US,D,20230516,000000,13.56,13.63,13.39,13.4,680918,0
+MWA.US,D,20230517,000000,13.54,13.69,13.46,13.62,552889,0
+MWA.US,D,20230518,000000,13.63,13.84,13.54,13.81,662981,0
+MWA.US,D,20230519,000000,13.94,14.02,13.79,13.84,901271,0
+MWA.US,D,20230522,000000,14.03,14.13,13.87,13.94,804624,0
+MWA.US,D,20230523,000000,13.89,14.085,13.86,13.93,1028946,0
+MWA.US,D,20230524,000000,13.85,13.85,13.485,13.52,637153,0
+MWA.US,D,20230525,000000,13.48,13.715,13.48,13.71,610370,0
+MWA.US,D,20230526,000000,13.69,13.89,13.615,13.8,591062,0
+MWA.US,D,20230530,000000,13.89,13.99,13.79,13.9,853427,0
+MWA.US,D,20230531,000000,13.82,13.98,13.64,13.7,1229545,0
+MWA.US,D,20230601,000000,13.73,13.885,13.575,13.8,587656,0
+MWA.US,D,20230602,000000,14.01,14.66,14.01,14.64,974371,0
+MWA.US,D,20230605,000000,14.68,14.68,14.34,14.6,757148,0
+MWA.US,D,20230606,000000,14.55,15.045,14.51,14.93,984085,0
+MWA.US,D,20230607,000000,15.05,15.49,15.02,15.47,1476337,0
+MWA.US,D,20230608,000000,15.38,15.43,15.22,15.36,900028,0
+MWA.US,D,20230609,000000,15.36,15.45,15.13,15.32,824202,0
+MWA.US,D,20230612,000000,15.28,15.35,14.94,15.26,1504704,0
+MWA.US,D,20230613,000000,15.26,15.56,15.25,15.43,1096573,0
+MWA.US,D,20230614,000000,15.51,15.62,15.32,15.45,854426,0
+MWA.US,D,20230615,000000,15.38,15.61,15.345,15.55,826408,0
+MWA.US,D,20230616,000000,15.84,15.95,15.5,15.65,1582754,0
+MWA.US,D,20230620,000000,15.56,15.7,15.53,15.6,1007994,0
+MWA.US,D,20230621,000000,15.5,15.72,15.415,15.63,902808,0
+MWA.US,D,20230622,000000,15.63,15.67,15.513,15.6,790983,0
+MWA.US,D,20230623,000000,15.36,15.55,15.28,15.35,1271050,0
+MWA.US,D,20230626,000000,15.24,15.615,15.24,15.5,856816,0
+MWA.US,D,20230627,000000,15.57,15.765,15.49,15.7,537354,0
+MWA.US,D,20230628,000000,15.75,15.8473,15.66,15.8,512946,0
+MWA.US,D,20230629,000000,15.79,16.135,15.775,16.12,957532,0
+MWA.US,D,20230630,000000,16.28,16.45,16.165,16.23,2007600,0
+MWA.US,D,20230703,000000,16.15,16.21,16.05,16.21,384311,0
+MWA.US,D,20230705,000000,16.02,16.05,15.855,15.92,898793,0
+MWA.US,D,20230706,000000,15.81,15.895,15.595,15.84,699994,0
+MWA.US,D,20230707,000000,15.86,16.14,15.86,16.02,688941,0
+MWA.US,D,20230710,000000,16.02,16.425,16.02,16.39,612641,0
+MWA.US,D,20230711,000000,16.41,16.595,16.34,16.38,780019,0
+MWA.US,D,20230712,000000,16.52,16.59,16.335,16.36,913367,0
+MWA.US,D,20230713,000000,16.36,16.495,16.33,16.33,1199514,0
+MWA.US,D,20230714,000000,16.27,16.27,15.92,16.04,778258,0
+MWA.US,D,20230717,000000,16.02,16.42,16.02,16.33,1231316,0
+MWA.US,D,20230718,000000,16.31,16.62,16.31,16.54,1014119,0
+MWA.US,D,20230719,000000,16.48,16.53,16.17,16.29,924188,0
+MWA.US,D,20230720,000000,16.38,16.38,16.145,16.19,937035,0
+MWA.US,D,20230721,000000,16.25,16.31,16.145,16.16,2100736,0
+MWA.US,D,20230724,000000,16.2,16.29,16.065,16.17,1045693,0
+MWA.US,D,20230725,000000,16.06,16.115,15.9,15.93,1277757,0
+MWA.US,D,20230726,000000,15.91,16.1,15.791,15.99,1071996,0
+MWA.US,D,20230727,000000,16.06,16.06,15.8,15.86,695555,0
+MWA.US,D,20230728,000000,15.97,16.04,15.875,15.98,625739,0
+MWA.US,D,20230731,000000,15.99,16.09,15.96,16.09,695042,0
+MWA.US,D,20230801,000000,16.05,16.08,15.92,15.93,915275,0
+MWA.US,D,20230802,000000,15.8,15.96,15.73,15.9,1286868,0
+MWA.US,D,20230803,000000,15.81,15.88,15.63,15.87,1263778,0
+MWA.US,D,20230804,000000,12.77,14.245,12.11,14.19,5012471,0
+MWA.US,D,20230807,000000,14.15,14.23,13.6,13.71,2468288,0
+MWA.US,D,20230808,000000,13.68,13.87,13.43,13.79,1994424,0
+MWA.US,D,20230809,000000,13.64,13.9875,13.625,13.98,1381785,0
+MWA.US,D,20230810,000000,13.97,14.215,13.945,14.16,1054491,0
+MWA.US,D,20230811,000000,14.12,14.18,14,14.05,1055658,0
+MWA.US,D,20230814,000000,14.05,14.05,13.83,13.94,664951,0
+MWA.US,D,20230815,000000,13.89,13.935,13.735,13.79,564060,0
+MWA.US,D,20230816,000000,13.78,13.96,13.67,13.67,614456,0
+MWA.US,D,20230817,000000,13.7,13.8275,13.47,13.47,636612,0
+MWA.US,D,20230818,000000,13.4,13.52,13.31,13.39,575468,0
+MWA.US,D,20230821,000000,13.47,13.83,13.39,13.71,1415585,0
+MWA.US,D,20230822,000000,13.73,13.82,13.53,13.61,1195826,0
+MWA.US,D,20230823,000000,13.68,13.795,13.6,13.75,1277008,0
+MWA.US,D,20230824,000000,13.67,13.84,13.5,13.51,848123,0
+MWA.US,D,20230825,000000,13.62,13.83,13.4915,13.75,847715,0
+MWA.US,D,20230828,000000,13.86,14.02,13.86,13.97,543078,0
+MWA.US,D,20230829,000000,13.91,14.17,13.85,14.07,597507,0
+MWA.US,D,20230830,000000,14.02,14.31,14.02,14.18,1016226,0
+MWA.US,D,20230831,000000,14.18,14.27,14.085,14.12,698682,0
+MWA.US,D,20230901,000000,14.23,14.29,14.11,14.15,613291,0
+MWA.US,D,20230905,000000,14.05,14.15,13.66,13.78,989693,0
+MWA.US,D,20230906,000000,13.72,13.89,13.715,13.83,954831,0
+MWA.US,D,20230907,000000,13.75,13.77,13.37,13.4,683035,0
+MWA.US,D,20230908,000000,13.41,13.45,13.235,13.27,453950,0
+MWA.US,D,20230911,000000,13.36,13.46,13.105,13.11,953635,0
+MWA.US,D,20230912,000000,13.13,13.235,12.93,12.97,655475,0
+MWA.US,D,20230913,000000,12.94,12.94,12.74,12.82,871040,0
+MWA.US,D,20230914,000000,12.91,13.11,12.91,13,839273,0
+MWA.US,D,20230915,000000,12.95,13.07,12.85,12.94,1834050,0
+MWA.US,D,20230918,000000,13,13.18,12.95,12.97,664672,0
+MWA.US,D,20230919,000000,12.94,13.05,12.85,12.92,569370,0
+MWA.US,D,20230920,000000,12.99,13.09,12.735,12.77,658133,0
+MWA.US,D,20230921,000000,12.67,12.71,12.5,12.52,614910,0
+MWA.US,D,20230922,000000,12.49,12.65,12.45,12.47,668270,0
+MWA.US,D,20230925,000000,12.4,12.6087,12.4,12.54,558326,0
+MWA.US,D,20230926,000000,12.45,12.575,12.41,12.42,584026,0
+MWA.US,D,20230927,000000,12.5,12.73,12.45,12.65,585742,0
+MWA.US,D,20230928,000000,12.63,12.88,12.55,12.75,617344,0
+MWA.US,D,20230929,000000,12.82,12.84,12.585,12.68,748850,0
+MWA.US,D,20231002,000000,12.59,12.65,12.525,12.58,610915,0
+MWA.US,D,20231003,000000,12.53,12.65,12.465,12.55,620812,0
+MWA.US,D,20231004,000000,12.53,12.78,12.475,12.75,620398,0
+MWA.US,D,20231005,000000,12.8,12.89,12.665,12.74,836777,0
+MWA.US,D,20231006,000000,12.69,12.955,12.675,12.88,587225,0
+MWA.US,D,20231009,000000,12.8,12.955,12.72,12.84,790267,0
+MWA.US,D,20231010,000000,12.89,13.02,12.76,12.8,697592,0
+MWA.US,D,20231011,000000,12.78,13.03,12.78,13.02,1292559,0
+MWA.US,D,20231012,000000,13.06,13.13,12.755,12.91,889374,0
+MWA.US,D,20231013,000000,12.89,12.99,12.62,12.74,714306,0
+MWA.US,D,20231016,000000,12.86,12.98,12.635,12.98,1456285,0
+MWA.US,D,20231017,000000,12.92,13.23,12.9,12.95,924399,0
+MWA.US,D,20231018,000000,12.8,12.8,12.3,12.31,833564,0
+MWA.US,D,20231019,000000,12.26,12.5297,12.13,12.3,835807,0
+MWA.US,D,20231020,000000,12.33,12.41,12.2,12.25,2000814,0
+MWA.US,D,20231023,000000,12.31,12.39,12.18,12.21,862496,0
+MWA.US,D,20231024,000000,12.33,12.575,12.22,12.55,1082326,0
+MWA.US,D,20231025,000000,12.64,12.76,12.4,12.58,1262110,0
+MWA.US,D,20231026,000000,12.64,12.805,12.56,12.61,955662,0
+MWA.US,D,20231027,000000,12.57,12.67,12.3875,12.48,816870,0
+MWA.US,D,20231030,000000,12.35,12.58,12.13,12.22,1016099,0
+MWA.US,D,20231031,000000,12.46,12.465,12.235,12.37,1962666,0
+MWA.US,D,20231101,000000,12.37,12.37,12.125,12.31,1158252,0
+MWA.US,D,20231102,000000,12.56,12.625,12.405,12.6,1141917,0
+MWA.US,D,20231103,000000,13.01,13.105,12.84,13.02,1820232,0
+MWA.US,D,20231106,000000,13.09,13.185,12.9125,13.06,1068223,0
+MWA.US,D,20231107,000000,13.11,13.11,12.66,12.74,696400,0
+MWA.US,D,20231108,000000,12.58,12.66,12.385,12.57,925486,0
+MWA.US,D,20231109,000000,12.68,12.77,12.59,12.76,907498,0
+MWA.US,D,20231110,000000,12.82,12.92,12.69,12.87,661213,0
+MWA.US,D,20231113,000000,12.85,12.91,12.762,12.87,585407,0
+MWA.US,D,20231114,000000,13.18,13.34,13.11,13.33,818221,0
+MWA.US,D,20231115,000000,13.36,13.47,13.23,13.26,610102,0
+MWA.US,D,20231116,000000,13.24,13.26,13.145,13.21,533842,0
+MWA.US,D,20231117,000000,13.27,13.3475,13.2,13.28,652293,0
+MWA.US,D,20231120,000000,13.26,13.26,13.09,13.22,1093160,0
+MWA.US,D,20231121,000000,13.18,13.185,13.08,13.09,434144,0
+MWA.US,D,20231122,000000,13.18,13.28,13.1236,13.22,796349,0
+MWA.US,D,20231124,000000,13.2,13.375,13.19,13.34,304984,0
+MWA.US,D,20231127,000000,13.3,13.38,13.21,13.31,594751,0
+MWA.US,D,20231128,000000,13.26,13.385,13.12,13.22,623679,0
+MWA.US,D,20231129,000000,13.31,13.405,13.225,13.28,580696,0
+MWA.US,D,20231130,000000,13.26,13.445,13.08,13.29,1110773,0
+MWA.US,D,20231201,000000,13.32,13.63,13.28,13.55,977154,0
+MWA.US,D,20231204,000000,13.47,13.71,13.42,13.7,557828,0
+MWA.US,D,20231205,000000,13.6,13.605,13.4,13.48,478303,0
+MWA.US,D,20231206,000000,13.58,13.795,13.53,13.53,599313,0
+MWA.US,D,20231207,000000,13.6,13.62,13.45,13.58,501566,0
+MWA.US,D,20231208,000000,13.6,13.76,13.6,13.71,783351,0
+MWA.US,D,20231211,000000,13.7,13.805,13.62,13.79,701248,0
+MWA.US,D,20231212,000000,13.85,13.85,13.71,13.74,581958,0
+MWA.US,D,20231213,000000,13.82,14.09,13.63,14.06,1217618,0
+MWA.US,D,20231214,000000,13.82,15.06,13.82,14.76,1763435,0
+MWA.US,D,20231215,000000,14.73,14.73,13.9,13.95,2754510,0
+MWA.US,D,20231218,000000,14.07,14.27,13.94,14.22,1230757,0
+MWA.US,D,20231219,000000,14.28,14.41,14.11,14.28,1291370,0
+MWA.US,D,20231220,000000,14.26,14.5,14.165,14.17,796480,0
+MWA.US,D,20231221,000000,14.3,14.325,14.105,14.19,1258523,0
+MWA.US,D,20231222,000000,14.31,14.525,14.27,14.46,833932,0
+MWA.US,D,20231226,000000,14.51,14.705,14.38,14.64,723651,0
+MWA.US,D,20231227,000000,14.72,14.775,14.63,14.67,721176,0
+MWA.US,D,20231228,000000,14.58,14.685,14.515,14.6,588282,0
+MWA.US,D,20231229,000000,14.54,14.65,14.39,14.4,465253,0
+MWA.US,D,20240102,000000,14.3,14.34,14.02,14.13,684205,0
+MWA.US,D,20240103,000000,14.05,14.05,13.795,13.85,928503,0
+MWA.US,D,20240104,000000,13.83,13.935,13.805,13.83,558626,0
+MWA.US,D,20240105,000000,13.76,13.965,13.7,13.73,790507,0
+MWA.US,D,20240108,000000,13.75,14.01,13.73,14,622897,0
+MWA.US,D,20240109,000000,13.82,13.82,13.71,13.77,481137,0
+MWA.US,D,20240110,000000,13.73,13.86,13.73,13.85,620024,0
+MWA.US,D,20240111,000000,13.8,13.855,13.675,13.81,554347,0
+MWA.US,D,20240112,000000,13.99,13.99,13.8,13.86,466533,0
+MWA.US,D,20240116,000000,13.73,13.94,13.73,13.87,575186,0
+MWA.US,D,20240117,000000,13.65,13.78,13.56,13.65,567580,0
+MWA.US,D,20240118,000000,13.7,13.96,13.68,13.95,783415,0
+MWA.US,D,20240119,000000,14,14.13,13.844,14.08,1924756,0
+MWA.US,D,20240122,000000,14.16,14.39,14.16,14.37,678506,0
+MWA.US,D,20240123,000000,14.44,14.48,14.22,14.22,860945,0
+MWA.US,D,20240124,000000,14.33,14.37,13.84,13.86,698014,0
+MWA.US,D,20240125,000000,14.01,14.04,13.79,13.89,1010366,0
+MWA.US,D,20240126,000000,14.01,14.055,13.83,13.83,451254,0
+MWA.US,D,20240129,000000,13.81,14.12,13.73,14.12,532534,0
+MWA.US,D,20240130,000000,14.02,14.11,13.965,14.02,809121,0
+MWA.US,D,20240131,000000,14.03,14.03,13.71,13.71,950318,0
+MWA.US,D,20240201,000000,13.85,13.94,13.69,13.92,607766,0
+MWA.US,D,20240202,000000,13.75,13.925,13.69,13.91,557911,0
+MWA.US,D,20240205,000000,13.68,13.765,13.53,13.59,770138,0
+MWA.US,D,20240206,000000,13.55,13.751,13.49,13.69,805004,0
+MWA.US,D,20240207,000000,13.72,13.91,13.64,13.75,708084,0
+MWA.US,D,20240208,000000,13.73,13.91,13.67,13.89,978392,0
+MWA.US,D,20240209,000000,14.82,15.31,14.43,15.23,2831901,0
+MWA.US,D,20240212,000000,15.46,15.86,15.45,15.71,1924388,0
+MWA.US,D,20240213,000000,15.31,15.48,14.98,15.18,1505941,0
+MWA.US,D,20240214,000000,15.44,15.58,15.28,15.48,1353767,0
+MWA.US,D,20240215,000000,15.55,16.16,15.55,16.12,2043813,0
+MWA.US,D,20240216,000000,16.01,16.93,15.93,16,2209192,0
+MWA.US,D,20240220,000000,15.74,15.875,15.48,15.64,2743759,0
+MWA.US,D,20240221,000000,15.61,15.79,15.595,15.68,1463078,0
+MWA.US,D,20240222,000000,15.67,15.78,15.6,15.77,1427168,0
+MWA.US,D,20240223,000000,15.8,15.98,15.725,15.85,829471,0
+MWA.US,D,20240226,000000,15.8,15.91,15.685,15.75,870222,0
+MWA.US,D,20240227,000000,15.88,15.915,15.56,15.68,1419851,0
+MWA.US,D,20240228,000000,15.58,15.7,15.53,15.59,972272,0
+MWA.US,D,20240229,000000,15.72,15.77,15.445,15.55,1232541,0
+MWA.US,D,20240301,000000,15.53,15.675,15.325,15.38,1729792,0
+MWA.US,D,20240304,000000,15.39,15.65,15.39,15.47,960399,0
+MWA.US,D,20240305,000000,15.46,15.525,15.275,15.34,1199229,0
+MWA.US,D,20240306,000000,15.44,15.51,15.35,15.41,895765,0
+MWA.US,D,20240307,000000,15.55,15.77,15.54,15.75,1048993,0
+MWA.US,D,20240308,000000,15.89,16,15.7,15.74,626853,0
+MWA.US,D,20240311,000000,15.66,15.76,15.59,15.72,776862,0
+MWA.US,D,20240312,000000,15.67,15.7,15.51,15.61,580991,0
+MWA.US,D,20240313,000000,15.59,15.69,15.49,15.53,886038,0
+MWA.US,D,20240314,000000,15.53,15.6498,15.36,15.48,821148,0
+MWA.US,D,20240315,000000,15.39,15.625,15.37,15.42,1457913,0
+MWA.US,D,20240318,000000,15.45,15.605,15.39,15.43,821491,0
+MWA.US,D,20240319,000000,15.4,15.52,15.37,15.48,717610,0
+MWA.US,D,20240320,000000,15.48,15.78,15.425,15.68,852190,0
+MWA.US,D,20240321,000000,15.8,16.07,15.76,16.04,941365,0
+MWA.US,D,20240322,000000,16.08,16.12,15.87,15.91,524198,0
+MWA.US,D,20240325,000000,15.96,16.01,15.8,15.8,481061,0
+MWA.US,D,20240326,000000,15.85,15.91,15.76,15.78,422164,0
+MWA.US,D,20240327,000000,15.91,16,15.84,15.97,494775,0
+MWA.US,D,20240328,000000,15.97,16.21,15.97,16.09,680418,0
+MWA.US,D,20240401,000000,16.09,16.09,15.67,15.7,663703,0
+MWA.US,D,20240402,000000,15.6,15.62,15.465,15.56,766512,0
+MWA.US,D,20240403,000000,15.44,15.75,15.44,15.59,893380,0
+MWA.US,D,20240404,000000,15.78,15.825,15.35,15.47,850082,0
+MWA.US,D,20240405,000000,15.49,15.605,15.48,15.5,733993,0
+MWA.US,D,20240408,000000,15.6,15.68,15.545,15.58,504643,0
+MWA.US,D,20240409,000000,15.62,15.69,15.395,15.51,1074649,0
+MWA.US,D,20240410,000000,15.23,15.395,15.06,15.17,1539475,0
+MWA.US,D,20240411,000000,15.26,15.41,15.115,15.19,1928365,0
+MWA.US,D,20240412,000000,15.03,15.28,15.03,15.17,2102652,0
+MWA.US,D,20240415,000000,15.3,15.3,14.81,15.15,2634518,0
+MWA.US,D,20240416,000000,15.06,15.505,14.98,15.41,1936058,0
+MWA.US,D,20240417,000000,15.44,15.5,15.265,15.34,1934619,0
+MWA.US,D,20240418,000000,15.61,16.11,15.61,15.89,2026352,0
+MWA.US,D,20240419,000000,15.81,16.08,15.77,15.96,2516337,0
+MWA.US,D,20240422,000000,16.04,16.08,15.81,15.81,1570018,0
+MWA.US,D,20240423,000000,15.84,16.2193,15.76,16.18,1200348,0
+MWA.US,D,20240424,000000,16.19,16.37,16.08,16.28,1084759,0
+MWA.US,D,20240425,000000,16.1,16.23,16.02,16.15,1617953,0
+MWA.US,D,20240426,000000,16.14,16.29,15.94,15.98,1317209,0
+MWA.US,D,20240429,000000,16.07,16.19,16.005,16.16,889920,0
+MWA.US,D,20240430,000000,16.1,16.21,15.835,15.84,1066613,0
+MWA.US,D,20240501,000000,15.88,16.245,15.8758,15.91,1221473,0
+MWA.US,D,20240502,000000,16.03,16.18,15.915,16.18,1997802,0
+MWA.US,D,20240503,000000,16.39,16.42,16.135,16.23,967324,0
+MWA.US,D,20240506,000000,16.38,16.61,16.365,16.55,1117535,0
+MWA.US,D,20240507,000000,18.55,18.99,17.71,18.01,6115871,0
+MWA.US,D,20240508,000000,18.17,18.93,18.1,18.92,3430939,0
+MWA.US,D,20240509,000000,18.83,19.17,18.695,19.16,3387395,0
+MWA.US,D,20240510,000000,19.24,19.42,18.92,19.27,2265814,0
+MWA.US,D,20240513,000000,19.36,19.4,18.96,19.14,1559134,0
+MWA.US,D,20240514,000000,19.35,19.43,19.095,19.15,1874129,0
+MWA.US,D,20240515,000000,19.31,19.38,19.08,19.12,1797118,0
+MWA.US,D,20240516,000000,19.15,19.175,18.965,19.17,999957,0
+MWA.US,D,20240517,000000,19.3,19.3,19.005,19.2,1025885,0
+MWA.US,D,20240520,000000,19.16,19.32,19.09,19.09,1102574,0
+MWA.US,D,20240521,000000,18.99,19.16,18.9,19.15,1285935,0
+MWA.US,D,20240522,000000,19.06,19.185,18.91,18.96,932493,0
+MWA.US,D,20240523,000000,18.98,19,18.75,18.9,1947701,0
+MWA.US,D,20240524,000000,19.02,19.02,18.685,18.79,1894535,0
+MWA.US,D,20240528,000000,18.9,18.9,18.24,18.38,1016100,0
+MWA.US,D,20240529,000000,18.14,18.355,18.08,18.18,1116794,0
+MWA.US,D,20240530,000000,18.31,18.475,18.24,18.38,814472,0
+MWA.US,D,20240531,000000,18.42,18.61,18.21,18.56,1076208,0
+MWA.US,D,20240603,000000,18.62,18.62,17.77,17.86,1622497,0
+MWA.US,D,20240604,000000,17.72,17.795,17.64,17.76,926563,0
+MWA.US,D,20240605,000000,17.88,17.97,17.67,17.77,1015584,0
+MWA.US,D,20240606,000000,17.7,17.74,17.545,17.62,606694,0
+MWA.US,D,20240607,000000,17.53,17.615,17.41,17.52,1204297,0
+MWA.US,D,20240610,000000,17.38,17.69,17.31,17.68,926827,0
+MWA.US,D,20240611,000000,17.53,17.7,17.49,17.67,608269,0
+MWA.US,D,20240612,000000,18.07,18.225,17.93,17.93,887036,0
+MWA.US,D,20240613,000000,17.92,17.93,17.495,17.68,1172230,0
+MWA.US,D,20240614,000000,17.44,17.46,17.21,17.25,775285,0
+MWA.US,D,20240617,000000,17.15,17.555,17.15,17.48,769222,0
+MWA.US,D,20240618,000000,17.5,17.575,17.39,17.52,680882,0
+MWA.US,D,20240620,000000,17.44,17.56,17.23,17.32,744899,0
+MWA.US,D,20240621,000000,17.31,17.44,17.09,17.4,1910167,0
+MWA.US,D,20240624,000000,17.48,17.72,17.43,17.61,1091751,0
+MWA.US,D,20240625,000000,17.56,17.6665,17.39,17.54,1177904,0
+MWA.US,D,20240626,000000,17.41,17.53,17.3,17.5,998981,0
+MWA.US,D,20240627,000000,17.61,17.68,17.475,17.61,519541,0
+MWA.US,D,20240628,000000,17.74,17.96,17.7399,17.92,3459562,0
+MWA.US,D,20240701,000000,17.94,18.15,17.49,17.56,1082223,0
+MWA.US,D,20240702,000000,17.71,18.18,17.665,18.17,1684780,0
+MWA.US,D,20240703,000000,18.2,18.33,18.11,18.32,732455,0
+MWA.US,D,20240705,000000,18.26,18.46,18.19,18.45,1406755,0
+MWA.US,D,20240708,000000,18.62,18.715,18.345,18.4,1583039,0
+MWA.US,D,20240709,000000,18.3,18.38,18.05,18.06,870614,0
+MWA.US,D,20240710,000000,18.13,18.5599,18.1,18.53,854110,0
+MWA.US,D,20240711,000000,18.9,19.11,18.75,19.03,1299295,0
+MWA.US,D,20240712,000000,19.24,19.45,19.16,19.35,1637485,0
+MWA.US,D,20240715,000000,19.49,19.895,19.42,19.77,1154119,0
+MWA.US,D,20240716,000000,19.97,20.285,19.8106,20.2,1565551,0
+MWA.US,D,20240717,000000,20.07,20.47,20.04,20.07,1648096,0
+MWA.US,D,20240718,000000,19.9,20.285,19.685,19.76,1165029,0
+MWA.US,D,20240719,000000,19.77,19.83,19.505,19.71,1479757,0
+MWA.US,D,20240722,000000,19.94,20.32,19.78,20.28,1155210,0
+MWA.US,D,20240723,000000,20.14,20.575,20.01,20.55,1465927,0
+MWA.US,D,20240724,000000,20.38,20.57,19.98,19.98,1233802,0
+MWA.US,D,20240725,000000,20.14,20.79,20.02,20.38,1675889,0
+MWA.US,D,20240726,000000,20.66,20.819,20.35,20.7,1172598,0
+MWA.US,D,20240729,000000,20.71,21.025,20.56,20.65,1024545,0
+MWA.US,D,20240730,000000,20.82,21.02,20.37,20.52,1365234,0
+MWA.US,D,20240731,000000,20.65,20.97,20.32,20.68,1634182,0
+MWA.US,D,20240801,000000,20.66,20.78,19.96,20.21,1627460,0
+MWA.US,D,20240802,000000,19.48,19.67,19.2801,19.65,1679539,0
+MWA.US,D,20240805,000000,18.81,19.15,18.55,18.96,2827259,0
+MWA.US,D,20240806,000000,20.12,20.15,19.22,20.09,3753927,0
+MWA.US,D,20240807,000000,20.5,20.76,20.1,20.22,2000761,0
+MWA.US,D,20240808,000000,20.58,20.58,20.16,20.41,1128716,0
+MWA.US,D,20240809,000000,19.9,20.13,19.62,19.87,1384293,0
+MWA.US,D,20240812,000000,19.87,19.87,19.41,19.51,1388514,0
+MWA.US,D,20240813,000000,19.6,19.94,19.51,19.91,2007457,0
+MWA.US,D,20240814,000000,20,20.06,19.7,20.03,1139906,0
+MWA.US,D,20240815,000000,20.48,20.8,20.23,20.53,1093567,0
+MWA.US,D,20240816,000000,20.43,20.57,20.31,20.42,881732,0
+MWA.US,D,20240819,000000,20.41,20.6,20.36,20.59,458414,0
+MWA.US,D,20240820,000000,20.52,20.65,20.08,20.26,844604,0
+MWA.US,D,20240821,000000,20.56,20.77,20.355,20.54,1570687,0
+MWA.US,D,20240822,000000,20.54,20.64,20.42,20.52,851137,0
+MWA.US,D,20240823,000000,20.6,21,20.55,20.85,1055330,0
+MWA.US,D,20240826,000000,21.01,21.2,20.86,20.89,671478,0
+MWA.US,D,20240827,000000,20.81,20.93,20.69,20.89,513990,0
+MWA.US,D,20240828,000000,20.9,21.48,20.77,21.18,1060665,0
+MWA.US,D,20240829,000000,21.26,21.2976,21.01,21.11,550802,0
+MWA.US,D,20240830,000000,21.23,21.51,21.02,21.47,951841,0
+MWA.US,D,20240903,000000,21.18,21.29,20.45,20.6,1047501,0
+MWA.US,D,20240904,000000,20.55,20.55,20.1,20.21,1093014,0
+MWA.US,D,20240905,000000,20.19,20.195,19.835,19.94,990888,0
+MWA.US,D,20240906,000000,19.53,19.99,19.23,19.36,2125935,0
+MWA.US,D,20240909,000000,19.5,19.62,19.35,19.42,1215212,0
+MWA.US,D,20240910,000000,19.51,19.615,19.4,19.57,990652,0
+MWA.US,D,20240911,000000,19.5,19.78,19.28,19.69,1161743,0
+MWA.US,D,20240912,000000,19.73,19.94,19.63,19.84,1083903,0
+MWA.US,D,20240913,000000,20.11,20.37,20.035,20.22,1005483,0
+MWA.US,D,20240916,000000,20.28,20.48,20.16,20.39,891446,0
+MWA.US,D,20240917,000000,20.61,20.82,20.5,20.58,1044902,0
+MWA.US,D,20240918,000000,20.6,21.06,20.49,20.6,1010584,0
+MWA.US,D,20240919,000000,21.08,21.31,20.76,21.29,1461036,0
+MWA.US,D,20240920,000000,21.21,21.21,20.91,21.06,2233423,0
+MWA.US,D,20240923,000000,21.24,21.37,20.99,21.24,1127171,0
+MWA.US,D,20240924,000000,21.31,21.37,21.08,21.1,836285,0
+MWA.US,D,20240925,000000,21.08,21.2,20.94,21.07,731347,0
+MWA.US,D,20240926,000000,21.3,21.4,21.12,21.25,693474,0
+MWA.US,D,20240927,000000,21.4,21.51,21.15,21.27,847998,0
+MWA.US,D,20240930,000000,21.275,21.71,21.17,21.7,999231,0
+MWA.US,D,20241001,000000,21.57,21.6,21.165,21.37,821029,0
+MWA.US,D,20241002,000000,21.25,21.51,21.21,21.49,662813,0
+MWA.US,D,20241003,000000,21.41,21.72,21.34,21.59,1690724,0
+MWA.US,D,20241004,000000,21.97,22.28,21.85,22.06,2968936,0
+MWA.US,D,20241007,000000,21.91,22.88,21.91,22.79,3023559,0
+MWA.US,D,20241008,000000,22.77,22.79,22.15,22.16,3782857,0
+MWA.US,D,20241009,000000,22.46,22.7,21.97,22.15,1235868,0
+MWA.US,D,20241010,000000,21.87,22.02,21.52,22.01,919652,0
+MWA.US,D,20241011,000000,22.04,22.74,21.83,22.73,1516400,0
+MWA.US,D,20241014,000000,22.65,22.955,22.47,22.91,857890,0
+MWA.US,D,20241015,000000,22.91,23.1,22.79,22.9,1475115,0
+MWA.US,D,20241016,000000,23.04,23.118,22.6,22.65,1266712,0
+MWA.US,D,20241017,000000,22.64,22.8,22.23,22.54,861011,0
+MWA.US,D,20241018,000000,22.57,22.59,22.42,22.5,1633605,0
+MWA.US,D,20241021,000000,22.61,22.615,22.26,22.26,775068,0
+MWA.US,D,20241022,000000,22.18,22.235,22.03,22.07,938179,0
+MWA.US,D,20241023,000000,22.07,22.15,21.825,22.03,995683,0
+MWA.US,D,20241024,000000,22.01,22.105,21.705,21.87,763479,0
+MWA.US,D,20241025,000000,22.04,22.04,21.65,21.69,749223,0
+MWA.US,D,20241028,000000,21.9,22.08,21.73,21.88,591471,0
+MWA.US,D,20241029,000000,21.64,21.86,21.5,21.82,2067319,0
+MWA.US,D,20241030,000000,21.82,22.19,21.78,22.13,1147281,0
+MWA.US,D,20241031,000000,22.02,22.11,21.58,21.59,797988,0
+MWA.US,D,20241101,000000,21.67,21.95,21.67,21.91,959139,0
+MWA.US,D,20241104,000000,21.82,22.09,21.69,22.05,1175247,0
+MWA.US,D,20241105,000000,22.11,22.71,22.065,22.69,850778,0
+MWA.US,D,20241106,000000,23.97,24.73,23.6,23.97,1860427,0
+MWA.US,D,20241107,000000,23.27,24.27,23.23,24.1,2161053,0
+MWA.US,D,20241108,000000,24.35,25.71,24.05,25.68,2442287,0
+MWA.US,D,20241111,000000,25.59,26.2787,25.5,25.97,1733907,0
+MWA.US,D,20241112,000000,25.71,25.975,25.095,25.13,1444294,0
+MWA.US,D,20241113,000000,25.275,25.32,24.99,25.01,1039314,0
+MWA.US,D,20241114,000000,25.155,25.155,24.28,24.42,991027,0
+MWA.US,D,20241115,000000,24.585,24.72,24.27,24.31,874375,0
+MWA.US,D,20241118,000000,24.455,24.54,24.28,24.43,3164534,0
+MWA.US,D,20241119,000000,24.1,24.44,24,24.41,633660,0
+MWA.US,D,20241120,000000,24.51,24.86,24.24,24.82,1114661,0
+MWA.US,D,20241121,000000,24.95,25.17,24.79,24.97,927191,0
+MWA.US,D,20241122,000000,25.085,25.2,24.98,25.18,1055811,0
+MWA.US,D,20241125,000000,25.57,26.02,25.46,25.74,1225149,0
+MWA.US,D,20241126,000000,25.51,25.51,25.105,25.26,1176695,0
+MWA.US,D,20241127,000000,25.31,25.425,24.9,24.96,766012,0
+MWA.US,D,20241129,000000,25.13,25.245,24.99,25.04,465437,0
+MWA.US,D,20241202,000000,25.24,25.816,25.185,25.58,1124371,0
+MWA.US,D,20241203,000000,25.415,25.62,25.3201,25.58,741701,0
+MWA.US,D,20241204,000000,25.43,25.53,25.2,25.26,1247226,0
+MWA.US,D,20241205,000000,25.1,25.52,25.1,25.26,1123198,0
+MWA.US,D,20241206,000000,25.5,25.58,25.08,25.3,1004937,0
+MWA.US,D,20241209,000000,25.335,25.46,24.881,24.93,804366,0
+MWA.US,D,20241210,000000,24.7307,25.15,24.61,24.78,919177,0
+MWA.US,D,20241211,000000,24.87,25.18,24.69,24.76,1880716,0
+MWA.US,D,20241212,000000,24.67,24.86,24.31,24.51,959981,0
+MWA.US,D,20241213,000000,24.38,24.57,24.075,24.3,1212173,0
+MWA.US,D,20241216,000000,24.395,24.585,24.3,24.54,808001,0
+MWA.US,D,20241217,000000,24.43,24.555,23.87,23.88,1077005,0
+MWA.US,D,20241218,000000,24.05,24.14,22.82,22.97,1407629,0
+MWA.US,D,20241219,000000,23.05,23.31,22.8,22.87,895238,0
+MWA.US,D,20241220,000000,22.805,23.15,22.56,22.94,1972940,0
+MWA.US,D,20241223,000000,22.73,22.93,22.61,22.83,1065836,0
+MWA.US,D,20241224,000000,22.73,22.93,22.65,22.88,271405,0
+MWA.US,D,20241226,000000,22.75,22.99,22.66,22.94,506410,0
+MWA.US,D,20241227,000000,22.81,22.86,22.39,22.6,617707,0
+MWA.US,D,20241230,000000,22.45,22.665,22.27,22.58,488290,0
+MWA.US,D,20241231,000000,22.735,22.735,22.44,22.5,708841,0
+MWA.US,D,20250102,000000,22.7,22.8045,22.19,22.32,573116,0
+MWA.US,D,20250103,000000,22.35,22.59,22.285,22.37,643281,0
+MWA.US,D,20250106,000000,22.35,22.49,22.1,22.26,1182082,0
+MWA.US,D,20250107,000000,22.4,22.4,21.9,21.99,1005984,0
+MWA.US,D,20250108,000000,21.885,22.13,21.58,22.1,1703508,0
+MWA.US,D,20250110,000000,21.83,21.88,21.5,21.65,915882,0
+MWA.US,D,20250113,000000,21.54,22.25,21.35,22.23,926126,0
+MWA.US,D,20250114,000000,22.26,22.53,22.25,22.41,892101,0
+MWA.US,D,20250115,000000,22.56,22.81,22.3,22.66,979203,0
+MWA.US,D,20250116,000000,22.64,23.06,22.58,22.97,1464178,0
+MWA.US,D,20250117,000000,23.12,23.14,22.745,22.94,2881045,0
+MWA.US,D,20250121,000000,23.21,23.716,23.15,23.58,1407773,0
+MWA.US,D,20250122,000000,23.72,23.72,23.365,23.57,1059212,0
+MWA.US,D,20250123,000000,23.63,23.805,23.51,23.72,1087998,0
+MWA.US,D,20250124,000000,23.6,23.67,23.02,23.17,919290,0
+MWA.US,D,20250127,000000,23.085,23.175,22.7,23.02,1523461,0
+MWA.US,D,20250128,000000,22.96,23.195,22.675,23.16,855431,0
+MWA.US,D,20250129,000000,23.15,23.5,22.84,22.84,1244036,0
+MWA.US,D,20250130,000000,22.85,23.325,22.85,23.01,919582,0
+MWA.US,D,20250131,000000,22.85,23.195,22.7,23,1634953,0
+MWA.US,D,20250203,000000,22.36,23.17,22.29,22.96,1692515,0
+MWA.US,D,20250204,000000,23.06,23.36,23.01,23.08,1128016,0
+MWA.US,D,20250205,000000,23.72,27.35,23.65,26.93,5664601,0
+MWA.US,D,20250206,000000,28.145,28.25,26.97,27.82,3453071,0
+MWA.US,D,20250207,000000,27.7,27.82,26.89,27.32,1907753,0
+MWA.US,D,20250210,000000,27.235,27.28,26.56,26.9,2037746,0
+MWA.US,D,20250211,000000,26.6,27.09,26.45,26.84,1427980,0
+MWA.US,D,20250212,000000,26.38,26.38,25.75,26.2,1947139,0
+MWA.US,D,20250213,000000,26.27,27.17,26.22,27.07,2044108,0
+MWA.US,D,20250214,000000,27.075,27.1499,26.6,26.88,1470657,0
+MWA.US,D,20250218,000000,26.94,27.09,26.67,27.07,1159323,0
+MWA.US,D,20250219,000000,26.905,26.98,26.7102,26.76,1266169,0
+MWA.US,D,20250220,000000,26.6,26.69,26.13,26.48,1101184,0
+MWA.US,D,20250221,000000,26.75,26.88,25.23,25.31,1011858,0
+MWA.US,D,20250224,000000,25.46,25.56,25.04,25.05,983042,0
+MWA.US,D,20250225,000000,25,25.305,24.59,25.12,844433,0
+MWA.US,D,20250226,000000,25.31,25.71,25.04,25.45,1140028,0
+MWA.US,D,20250227,000000,25.38,25.77,25.22,25.37,1777165,0
+MWA.US,D,20250228,000000,25.37,25.78,25.19,25.76,1248682,0
+MWA.US,D,20250303,000000,25.89,25.98,25.165,25.19,1426785,0
+MWA.US,D,20250304,000000,24.7,25.32,24.45,24.8,1225597,0
+MWA.US,D,20250305,000000,24.995,25.16,24.635,25.11,1628534,0
+MWA.US,D,20250306,000000,24.99,25.28,24.82,24.86,1068624,0
+MWA.US,D,20250307,000000,24.825,25.17,24.24,25.05,1148628,0
+MWA.US,D,20250310,000000,25.775,27.27,25.55,26.9,5362658,0
+MWA.US,D,20250311,000000,26.93,27.09,25.85,26.52,4111830,0
+MWA.US,D,20250312,000000,26.835,27.15,26.57,26.77,3065431,0
+MWA.US,D,20250313,000000,26.73,27.09,26.26,26.31,1952117,0
+MWA.US,D,20250314,000000,26.57,27.31,26.5,27.25,2521257,0
+MWA.US,D,20250317,000000,27,28.245,26.97,27.83,3466419,0
+MWA.US,D,20250318,000000,27.59,28.28,27.51,27.75,3525339,0
+MWA.US,D,20250319,000000,27.93,28.58,27.68,28.24,3098325,0
+MWA.US,D,20250320,000000,27.89,28.28,27.26,27.68,3284519,0
+MWA.US,D,20250321,000000,27.72,27.735,26.56,26.84,30541563,0
+MWA.US,D,20250324,000000,27.2774,27.79,27.14,27.78,2845678,0
+MWA.US,D,20250325,000000,27.63,27.73,26.3802,26.6,3872525,0
+MWA.US,D,20250326,000000,26.545,27.02,26.4,26.62,3002019,0
+MWA.US,D,20250327,000000,26.51,26.69,25.94,26.33,2936965,0
+MWA.US,D,20250328,000000,26.3,26.5,25.33,25.51,1748661,0
+MWA.US,D,20250331,000000,25,25.5693,24.92,25.42,2274051,0
+MWA.US,D,20250401,000000,25.28,25.8,25,25.7,1579998,0
+MWA.US,D,20250402,000000,25.355,26.17,25.28,26.09,1197841,0
+MWA.US,D,20250403,000000,24.52,25.15,24.17,24.31,2162014,0
+MWA.US,D,20250404,000000,23.19,23.96,22.71,23.26,2125753,0
+MWA.US,D,20250407,000000,22.415,24.18,22.01,22.83,2349583,0
+MWA.US,D,20250408,000000,23.48,24.025,22.54,22.82,2172261,0
+MWA.US,D,20250409,000000,22.675,25.25,22.43,24.85,1775602,0
+MWA.US,D,20250410,000000,24.455,24.52,23.51,24.09,1505423,0
+MWA.US,D,20250411,000000,23.9913,24.61,23.67,24.53,1215446,0
+MWA.US,D,20250414,000000,24.785,24.96,24.33,24.81,1384946,0
+MWA.US,D,20250415,000000,24.75,25.199,24.7,24.85,1007426,0
+MWA.US,D,20250416,000000,24.7,25.22,24.6,25.06,1917318,0
+MWA.US,D,20250417,000000,25.04,25.515,24.93,25.02,3898638,0
+MWA.US,D,20250421,000000,24.62,24.67,24.04,24.2,1579952,0
+MWA.US,D,20250422,000000,24.64,25.27,24.64,25.15,1234960,0
+MWA.US,D,20250423,000000,25.82,26.43,25.625,25.8,1673124,0
+MWA.US,D,20250424,000000,25.59,26.46,25.58,26.44,1187192,0
+MWA.US,D,20250425,000000,26.14,26.405,25.95,26.2,987712,0
+MWA.US,D,20250428,000000,25.99,26.45,25.735,25.99,1245855,0
+MWA.US,D,20250429,000000,25.905,26.33,25.65,26.14,992602,0
+MWA.US,D,20250430,000000,25.82,26.36,25.39,26.24,1232063,0
+MWA.US,D,20250501,000000,26.435,26.96,26.18,26.56,1098413,0
+MWA.US,D,20250502,000000,26.745,27.405,26.6901,27.21,1135225,0
+MWA.US,D,20250505,000000,26.78,27.55,26.71,27.04,1911949,0
+MWA.US,D,20250506,000000,26.82,27.15,24.81,25.32,3375074,0
+MWA.US,D,20250507,000000,25.41,25.58,23.55,23.64,4197253,0
+MWA.US,D,20250508,000000,24.12,25.25,23.92,24.74,4425554,0
+MWA.US,D,20250509,000000,24.82,24.99,24.41,24.5,1995926,0
+MWA.US,D,20250512,000000,25.495,25.66,24.865,25.4,1661243,0
+MWA.US,D,20250513,000000,25.55,26.28,25.54,25.95,1716562,0
+MWA.US,D,20250514,000000,25.76,25.76,25.115,25.14,1342145,0
+MWA.US,D,20250515,000000,25,25.35,25,25.2,1165684,0
+MWA.US,D,20250516,000000,25.2,25.7,25.2,25.62,1422766,0
+MWA.US,D,20250519,000000,25.295,25.61,25.22,25.58,799306,0
+MWA.US,D,20250520,000000,25.42,25.66,25.2,25.29,1126323,0
+MWA.US,D,20250521,000000,24.87,25.14,24.545,24.6,914644,0
+MWA.US,D,20250522,000000,24.445,24.58,24.32,24.42,1217019,0
+MWA.US,D,20250523,000000,23.82,24.61,23.82,24.57,1014818,0
+MWA.US,D,20250527,000000,24.71,25.08,24.52,25.06,1210446,0
+MWA.US,D,20250528,000000,25.08,25.11,24.41,24.58,874365,0
+MWA.US,D,20250529,000000,24.61,24.8,24.37,24.57,772818,0
+MWA.US,D,20250530,000000,24.6,24.77,24.4,24.53,1149987,0
+MWA.US,D,20250602,000000,24.53,24.53,24.175,24.29,1290695,0
+MWA.US,D,20250603,000000,24.345,24.72,24.25,24.54,2301007,0
+MWA.US,D,20250604,000000,24.85,24.85,24.24,24.31,1101668,0
+MWA.US,D,20250605,000000,24.425,24.56,24.115,24.37,1238660,0
+MWA.US,D,20250606,000000,24.65,24.77,24.49,24.63,902876,0
+MWA.US,D,20250609,000000,24.78,24.835,24.58,24.59,761310,0
+MWA.US,D,20250610,000000,24.61,24.76,24.4,24.57,820446,0
+MWA.US,D,20250611,000000,24.695,24.695,24.025,24.1,1648581,0
+MWA.US,D,20250612,000000,23.89,24.04,23.69,23.85,1208457,0
+MWA.US,D,20250613,000000,23.51,23.69,23.03,23.16,1536725,0
+MWA.US,D,20250616,000000,23.7,23.76,23.26,23.44,1593071,0
+MWA.US,D,20250617,000000,23.25,23.71,23.15,23.42,1581436,0
+MWA.US,D,20250618,000000,23.39,23.67,23.3,23.39,1482913,0
+MWA.US,D,20250620,000000,23.39,23.67,23.14,23.33,3660751,0
+MWA.US,D,20250623,000000,23.15,23.71,23.07,23.71,1255510,0
+MWA.US,D,20250624,000000,24.05,24.2,23.705,24.06,1053054,0
+MWA.US,D,20250625,000000,24.04,24.16,23.625,23.68,941428,0
+MWA.US,D,20250626,000000,23.72,24.29,23.72,24.26,1223025,0
+MWA.US,D,20250627,000000,24.295,24.59,24.1,24.11,2646847,0
+MWA.US,D,20250630,000000,24.34,24.5,23.99,24.04,1541922,0
+MWA.US,D,20250701,000000,23.82,24.83,23.8,24.45,874467,0
+MWA.US,D,20250702,000000,24.44,24.68,24.35,24.65,806341,0
+MWA.US,D,20250703,000000,24.64,24.83,24.555,24.79,412795,0
+MWA.US,D,20250707,000000,24.67,24.81,24.275,24.41,1109340,0
+MWA.US,D,20250708,000000,24.57,24.905,24.56,24.67,1030272,0
+MWA.US,D,20250709,000000,24.76,24.96,24.54,24.95,724311,0
+MWA.US,D,20250710,000000,25,25.565,24.915,25.29,866326,0
+MWA.US,D,20250711,000000,25.185,25.24,24.92,25.15,616889,0
+MWA.US,D,20250714,000000,25.1,25.15,24.836,25.08,751137,0
+MWA.US,D,20250715,000000,25.15,25.31,24.99,25.2,1223155,0
+MWA.US,D,20250716,000000,25.1,25.11,24.095,24.72,1992708,0
+MWA.US,D,20250717,000000,24.765,25.41,24.61,25.37,1387917,0
+MWA.US,D,20250718,000000,25.57,25.59,24.985,25.18,3529218,0
+MWA.US,D,20250721,000000,25.31,25.33,24.565,24.58,1154524,0
+MWA.US,D,20250722,000000,24.54,24.58,24.26,24.4,1372027,0
+MWA.US,D,20250723,000000,24.525,24.655,24.4,24.56,2048477,0
+MWA.US,D,20250724,000000,24.5,24.76,24.165,24.75,1359404,0
+MWA.US,D,20250725,000000,24.745,25.16,24.61,25.15,947359,0
+MWA.US,D,20250728,000000,25.215,25.26,24.95,24.95,758989,0
+MWA.US,D,20250729,000000,25.19,25.2,24.64,24.64,981258,0
+MWA.US,D,20250730,000000,24.695,24.82,24.28,24.38,1730115,0
+MWA.US,D,20250731,000000,24.28,25.0601,24.17,24.76,1387974,0
+MWA.US,D,20250801,000000,24.29,24.36,23.86,24.24,1475125,0
+MWA.US,D,20250804,000000,24.36,24.435,23.76,23.94,1390706,0
+MWA.US,D,20250805,000000,25.79,26.655,24.67,25.2,3901242,0
+MWA.US,D,20250806,000000,25.315,25.93,24.95,25.93,2285895,0
+MWA.US,D,20250807,000000,26.105,26.31,25.66,25.91,1277484,0
+MWA.US,D,20250808,000000,25.985,25.985,25.555,25.61,939529,0
+MWA.US,D,20250811,000000,25.635,25.705,25.4,25.68,991256,0
+MWA.US,D,20250812,000000,25.9028,26.995,25.74,26.92,1238605,0
+MWA.US,D,20250813,000000,26.89,27.435,26.89,27.39,1216108,0
+MWA.US,D,20250814,000000,27.27,27.31,26.485,26.56,733290,0
+MWA.US,D,20250815,000000,26.59,26.59,26.14,26.24,613153,0
+MWA.US,D,20250818,000000,26.1425,26.36,26.12,26.21,588379,0
+MWA.US,D,20250819,000000,26.17,26.41,26.03,26.4,621543,0
+MWA.US,D,20250820,000000,26.4,26.46,26.105,26.27,597041,0
+MWA.US,D,20250821,000000,26.085,26.31,25.93,25.97,899874,0
+MWA.US,D,20250822,000000,26.12,27.42,26.105,27.22,1039777,0
+MWA.US,D,20250825,000000,27.18,27.305,26.85,26.88,828554,0
+MWA.US,D,20250826,000000,26.955,27.195,26.91,27.12,655025,0
+MWA.US,D,20250827,000000,27.03,27.36,27.03,27.26,637227,0
+MWA.US,D,20250828,000000,27.275,27.37,26.76,26.93,629891,0
+MWA.US,D,20250829,000000,26.915,26.99,26.31,26.36,801532,0
+MWA.US,D,20250902,000000,26.02,26.47,25.91,26.39,1653401,0
+MWA.US,D,20250903,000000,26.26,26.45,25.965,26.07,685214,0
+MWA.US,D,20250904,000000,26.09,26.75,26.08,26.75,550902,0
+MWA.US,D,20250905,000000,26.875,27.13,26.55,26.78,645318,0
+MWA.US,D,20250908,000000,26.885,27.025,26.5409,26.77,773767,0
+MWA.US,D,20250909,000000,26.69,26.81,24.605,24.65,2075300,0
+MWA.US,D,20250910,000000,24.96,25.1948,24.42,24.67,2381378,0
+MWA.US,D,20250911,000000,24.795,25.54,24.78,25.48,1075547,0
+MWA.US,D,20250912,000000,25.555,25.555,25.03,25.04,890844,0
+MWA.US,D,20250915,000000,25.14,25.35,24.965,25.34,1394608,0
+MWA.US,D,20250916,000000,25.23,25.63,25.23,25.5,1038039,0
+MWA.US,D,20250917,000000,25.62,26,25.09,25.31,1197408,0
+MWA.US,D,20250918,000000,25.35,25.89,25.3,25.64,1389552,0
+MWA.US,D,20250919,000000,25.4,25.55,25.2,25.29,4411734,0
+MWA.US,D,20250922,000000,25.245,25.525,25.12,25.41,806327,0
+MWA.US,D,20250923,000000,25.435,25.6755,25.165,25.32,808247,0
+MWA.US,D,20250924,000000,25.36,25.375,24.86,24.93,720895,0
+MWA.US,D,20250925,000000,24.5102,24.95,24.5,24.91,619104,0
+MWA.US,D,20250926,000000,25.07,25.39,24.935,25.38,642890,0
+MWA.US,D,20250929,000000,25.54,25.54,25.195,25.34,793659,0
+MWA.US,D,20250930,000000,25.42,25.57,25.17,25.52,769354,0
+MWA.US,D,20251001,000000,25.25,25.61,25.19,25.52,651599,0
+MWA.US,D,20251002,000000,25.575,25.96,25.43,25.91,980056,0
+MWA.US,D,20251003,000000,25.9,26.55,25.9,25.96,1159523,0
+MWA.US,D,20251006,000000,26,26.235,25.59,25.71,563080,0
+MWA.US,D,20251007,000000,25.79,25.845,25.34,25.44,839427,0
+MWA.US,D,20251008,000000,25.765,25.91,25.58,25.74,689060,0
+MWA.US,D,20251009,000000,25.7,25.79,25.01,25.14,667467,0
+MWA.US,D,20251010,000000,25.25,25.29,24.69,24.92,763502,0
+MWA.US,D,20251013,000000,25.11,25.315,25.03,25.05,642780,0
+MWA.US,D,20251014,000000,24.805,25.525,24.72,25.36,884004,0
+MWA.US,D,20251015,000000,25.84,26.02,25.26,25.52,1832297,0
+MWA.US,D,20251016,000000,25.53,25.53,24.735,24.99,1194409,0
+MWA.US,D,20251017,000000,24.905,25.445,24.76,25.25,3669725,0
+MWA.US,D,20251020,000000,25.3,25.655,25.11,25.59,1262677,0
+MWA.US,D,20251021,000000,25.405,25.9518,25.405,25.85,908695,0
+MWA.US,D,20251022,000000,25.715,26.045,25.51,25.51,895719,0
+MWA.US,D,20251023,000000,25.675,25.91,25.51,25.9,524213,0
+MWA.US,D,20251024,000000,25.99,26.36,25.89,25.92,839808,0
+MWA.US,D,20251027,000000,26.08,26.28,25.75,25.83,686436,0
+MWA.US,D,20251028,000000,25.86,26.0147,25.668,25.87,837182,0
+MWA.US,D,20251029,000000,25.93,26.31,25.525,25.69,1786283,0
+MWA.US,D,20251030,000000,25.6,26.05,25.57,25.62,2481709,0
+MWA.US,D,20251031,000000,25.5,25.84,25.2,25.66,1481758,0
+MWA.US,D,20251103,000000,25.39,25.71,25.135,25.71,1401722,0
+MWA.US,D,20251104,000000,25.44,25.82,25.31,25.81,1031964,0
+MWA.US,D,20251105,000000,25.78,26.125,25.67,26.06,1115588,0
+MWA.US,D,20251106,000000,25.77,26.25,24.925,25.03,1362388,0
+MWA.US,D,20251107,000000,24.215,24.79,23.2,23.92,2661805,0
+MWA.US,D,20251110,000000,23.92,24.34,23.37,23.95,1636105,0
+MWA.US,D,20251111,000000,23.795,24.03,23.295,23.35,1443403,0
+MWA.US,D,20251112,000000,23.565,23.87,23.46,23.56,1545601,0
+MWA.US,D,20251113,000000,23.73,23.78,22.925,23.1,2054950,0
+MWA.US,D,20251114,000000,23.02,23.245,22.91,23.16,1170869,0
+MWA.US,D,20251117,000000,23.08,23.16,22.81,22.91,1651580,0
+MWA.US,D,20251118,000000,22.88,23.295,22.74,23.21,1477266,0
+MWA.US,D,20251119,000000,23.3,23.37,23,23.14,2297697,0
+MWA.US,D,20251120,000000,23.76,23.76,23.26,23.29,1303116,0
+MWA.US,D,20251121,000000,23.345,23.835,23.2401,23.73,1522175,0
+MWA.US,D,20251124,000000,23.49,23.79,23.45,23.66,1703698,0
+MWA.US,D,20251125,000000,23.7,24.485,23.56,24.33,1388567,0
+MWA.US,D,20251126,000000,24.08,24.605,24.08,24.3,1569751,0
+MWA.US,D,20251128,000000,24.37,24.56,24.13,24.24,398228,0
+MWA.US,D,20251201,000000,24.115,24.29,23.99,24.08,937620,0
+MWA.US,D,20251202,000000,24.22,24.64,24.14,24.46,1554937,0
+MWA.US,D,20251203,000000,24.5,24.8,24.41,24.62,1544213,0
+MWA.US,D,20251204,000000,24.58,24.855,24.4207,24.64,940754,0
+MWA.US,D,20251205,000000,24.63,24.75,24.46,24.57,1011819,0
+MWA.US,D,20251208,000000,24.695,24.905,24.3806,24.47,1487811,0
+MWA.US,D,20251209,000000,24.375,24.565,24.07,24.11,1080284,0
+MWA.US,D,20251210,000000,24.19,24.79,23.85,24.66,1741376,0
+MWA.US,D,20251211,000000,24.86,25.13,24.72,24.76,2672010,0
+MWA.US,D,20251212,000000,24.845,25.15,24.6,24.99,894772,0
+MWA.US,D,20251215,000000,25.275,25.395,24.87,25.07,1375254,0
+MWA.US,D,20251216,000000,25.115,25.2,24.68,24.78,1284991,0
+MWA.US,D,20251217,000000,24.75,25.12,24.66,24.73,2384992,0
+MWA.US,D,20251218,000000,24.935,25.41,24.79,24.88,1482313,0
+MWA.US,D,20251219,000000,24.411,24.85,24.411,24.49,4687981,0
+MWA.US,D,20251222,000000,24.415,24.92,24.41,24.85,813282,0
+MWA.US,D,20251223,000000,24.87,24.9568,24.65,24.82,1098574,0
+MWA.US,D,20251224,000000,24.79,24.86,24.69,24.82,407193,0
+MWA.US,D,20251226,000000,24.74,24.82,24.635,24.79,547102,0
+MWA.US,D,20251229,000000,24.765,24.85,24.56,24.59,656194,0
+MWA.US,D,20251230,000000,24.56,24.655,24.26,24.28,754977,0
+MWA.US,D,20251231,000000,24.28,24.34,23.82,23.82,865598,0
+MWA.US,D,20260102,000000,23.98,24.03,23.73,23.94,781228,0
+MWA.US,D,20260105,000000,24.01,24.34,23.87,24.01,826340,0
+MWA.US,D,20260106,000000,23.955,24.755,23.69,24.71,1225559,0
+MWA.US,D,20260107,000000,24.5144,24.79,24.175,24.25,598524,0
+MWA.US,D,20260108,000000,24.15,25.16,24,25,1105646,0
+MWA.US,D,20260109,000000,25.3,25.34,24.96,25.24,888895,0
+MWA.US,D,20260112,000000,24.84,25.37,24.84,25.27,786251,0
+MWA.US,D,20260113,000000,25.382,25.41,24.99,25.25,892055,0
+MWA.US,D,20260114,000000,25.14,25.885,25.14,25.78,1156488,0
+MWA.US,D,20260115,000000,26,26.495,25.91,26.36,1230893,0
+MWA.US,D,20260116,000000,26.115,26.5,26.11,26.31,1620671,0
+MWA.US,D,20260120,000000,25.88,26.58,25.88,26.05,2212463,0
+MWA.US,D,20260121,000000,26.1,26.81,26.1,26.67,1060935,0
+MWA.US,D,20260122,000000,26.8,26.87,26.37,26.84,795732,0
+MWA.US,D,20260123,000000,26.7,26.79,26.455,26.57,862055,0
+MWA.US,D,20260126,000000,26.61,27.035,26.53,26.94,1070748,0
+MWA.US,D,20260127,000000,26.93,27.13,26.615,26.94,808606,0
+MWA.US,D,20260128,000000,26.84,26.855,26.35,26.71,987233,0
+MWA.US,D,20260129,000000,26.835,27.14,26.69,26.99,1314058,0
+MWA.US,D,20260130,000000,26.85,27.215,26.705,27.07,1191612,0
+MWA.US,D,20260202,000000,27.005,27.935,26.69,27.91,2109179,0
+MWA.US,D,20260203,000000,27.785,28.45,27.22,27.56,1680607,0
+MWA.US,D,20260204,000000,27.805,28.17,27.47,27.52,1772452,0
+MWA.US,D,20260205,000000,28.55,28.66,27.28,27.93,1815165,0
+MWA.US,D,20260206,000000,28.135,29.24,27.86,29.18,2350746,0
+MWA.US,D,20260209,000000,29.08,29.7,29.08,29.67,1203483,0
+MWA.US,D,20260210,000000,29.3,29.94,29.3,29.45,1494990,0
+MWA.US,D,20260211,000000,29.9,30.08,29.132,29.44,846735,0
+MWA.US,D,20260212,000000,29.645,30.045,29.55,29.91,1181881,0
+MWA.US,D,20260213,000000,29.965,30.21,29.62,30.13,1482317,0
+MWA.US,D,20260217,000000,30.08,30.18,29.72,30.15,1214513,0
+MWA.US,D,20260218,000000,30.21,30.47,29.77,29.89,1529984,0
diff --git a/daily/us/nyse stocks/2/nad.us.txt b/daily/us/nyse stocks/2/nad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4ed93dc9a18b4f2b3ed9f54893c413c29c62b75
--- /dev/null
+++ b/daily/us/nyse stocks/2/nad.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAD.US,D,20050225,000000,7.79639,7.80742,7.74794,7.79167,103129.93366428,0
+NAD.US,D,20050228,000000,7.76562,7.82045,7.7603,7.80742,138154.21710703,0
+NAD.US,D,20050301,000000,7.81503,7.83977,7.80742,7.80742,161053.91345813,0
+NAD.US,D,20050302,000000,7.82045,7.83366,7.7742,7.7742,148731.5134226,0
+NAD.US,D,20050303,000000,7.77941,7.82045,7.7742,7.8021,145462.93933349,0
+NAD.US,D,20050304,000000,7.79639,7.82045,7.79639,7.80742,72730.951831818,0
+NAD.US,D,20050307,000000,7.80742,7.83977,7.8021,7.82045,102556.17255994,0
+NAD.US,D,20050308,000000,7.80742,7.81503,7.7603,7.7742,117378.67964587,0
+NAD.US,D,20050309,000000,7.76907,7.76907,7.65322,7.66026,141612.31878115,0
+NAD.US,D,20050310,000000,7.68692,7.68692,7.62869,7.64897,126603.39111978,0
+NAD.US,D,20050311,000000,7.64482,7.64482,7.56506,7.58572,83123.898911708,0
+NAD.US,D,20050314,000000,7.60386,7.60386,7.45102,7.5302,135646.86036757,0
+NAD.US,D,20050315,000000,7.49795,7.5302,7.46194,7.49322,175094.48979715,0
+NAD.US,D,20050316,000000,7.46194,7.50308,7.46194,7.48453,77736.344281954,0
+NAD.US,D,20050317,000000,7.48453,7.50856,7.45721,7.48868,88312.604927678,0
+NAD.US,D,20050318,000000,7.48453,7.49795,7.45102,7.45721,86787.063218792,0
+NAD.US,D,20050321,000000,7.44745,7.47981,7.41144,7.44243,166444.57509747,0
+NAD.US,D,20050322,000000,7.45721,7.45721,7.34857,7.37445,51372.332237545,0
+NAD.US,D,20050323,000000,7.27655,7.27655,7.14437,7.18242,263033.21790411,0
+NAD.US,D,20050324,000000,7.21292,7.23491,7.17815,7.21871,150662.0020481,0
+NAD.US,D,20050328,000000,7.25637,7.25637,7.18242,7.19235,146620.81824085,0
+NAD.US,D,20050329,000000,7.20791,7.21292,7.15981,7.19235,167591.06163633,0
+NAD.US,D,20050330,000000,7.19235,7.27655,7.18242,7.23058,93515.810321734,0
+NAD.US,D,20050331,000000,7.28186,7.32772,7.26207,7.3028,122380.96508641,0
+NAD.US,D,20050401,000000,7.34211,7.40128,7.33767,7.37948,118530.34453405,0
+NAD.US,D,20050404,000000,7.41144,7.41144,7.35871,7.40128,81008.025380646,0
+NAD.US,D,20050405,000000,7.37948,7.43181,7.37948,7.41144,63870.79614986,0
+NAD.US,D,20050406,000000,7.39629,7.43548,7.39629,7.43548,50601.793859125,0
+NAD.US,D,20050407,000000,7.48868,7.48868,7.40555,7.41674,128529.73706582,0
+NAD.US,D,20050408,000000,7.41674,7.42707,7.39629,7.42271,49828.148471114,0
+NAD.US,D,20050411,000000,7.45721,7.46194,7.40128,7.45102,107561.56501007,0
+NAD.US,D,20050412,000000,7.45721,7.48453,7.43181,7.48453,122174.86678359,0
+NAD.US,D,20050413,000000,7.47981,7.47981,7.42707,7.45721,110450.04825928,0
+NAD.US,D,20050414,000000,7.45721,7.46829,7.39629,7.43181,125841.13810027,0
+NAD.US,D,20050415,000000,7.43181,7.44243,7.40555,7.42271,60416.837155199,0
+NAD.US,D,20050418,000000,7.44243,7.45102,7.43181,7.45102,36364.440246046,0
+NAD.US,D,20050419,000000,7.50856,7.50856,7.46829,7.49795,80621.720521572,0
+NAD.US,D,20050420,000000,7.47981,7.47981,7.43181,7.47981,115828.28186027,0
+NAD.US,D,20050421,000000,7.45721,7.46829,7.39629,7.42707,101592.99958692,0
+NAD.US,D,20050422,000000,7.47981,7.47981,7.45102,7.45102,64850.539840701,0
+NAD.US,D,20050425,000000,7.46829,7.50308,7.45102,7.50308,106399.54342327,0
+NAD.US,D,20050426,000000,7.51417,7.51417,7.43548,7.46194,93315.926038087,0
+NAD.US,D,20050427,000000,7.46829,7.519,7.46829,7.519,90628.36274239,0
+NAD.US,D,20050428,000000,7.49795,7.55965,7.49795,7.55299,94094.749775413,0
+NAD.US,D,20050429,000000,7.55299,7.57761,7.54188,7.55965,102556.17255994,0
+NAD.US,D,20050502,000000,7.57761,7.5974,7.56506,7.5974,93708.44491634,0
+NAD.US,D,20050503,000000,7.56969,7.61768,7.55965,7.60386,130642.50358729,0
+NAD.US,D,20050504,000000,7.59123,7.63989,7.58572,7.63989,110450.04825928,0
+NAD.US,D,20050505,000000,7.63989,7.71414,7.63429,7.67514,98131.790903207,0
+NAD.US,D,20050506,000000,7.60869,7.63429,7.58572,7.62521,156433.79019721,0
+NAD.US,D,20050509,000000,7.59123,7.7293,7.58572,7.70332,156042.30698882,0
+NAD.US,D,20050510,000000,7.70902,7.76562,7.70902,7.73354,142961.79661323,0
+NAD.US,D,20050511,000000,7.67514,7.71414,7.67514,7.70332,84278.670809475,0
+NAD.US,D,20050512,000000,7.71906,7.74409,7.66537,7.7293,62349.397120428,0
+NAD.US,D,20050513,000000,7.72446,7.73857,7.68692,7.69763,99478.161725713,0
+NAD.US,D,20050516,000000,7.73354,7.73354,7.69763,7.70902,57726.166849913,0
+NAD.US,D,20050517,000000,7.70332,7.73857,7.66026,7.73354,131033.9867957,0
+NAD.US,D,20050518,000000,7.73354,7.74409,7.69763,7.71906,123151.50346484,0
+NAD.US,D,20050519,000000,7.71414,7.74409,7.70332,7.74409,128148.61055605,0
+NAD.US,D,20050520,000000,7.74409,7.74409,7.71414,7.7293,83701.802695522,0
+NAD.US,D,20050523,000000,7.7293,7.74409,7.70332,7.71906,121611.46237787,0
+NAD.US,D,20050524,000000,7.73354,7.74409,7.68131,7.70902,70421.408036287,0
+NAD.US,D,20050525,000000,7.70902,7.70902,7.67514,7.70332,89466.341155578,0
+NAD.US,D,20050526,000000,7.70332,7.71414,7.66537,7.69763,86199.838406205,0
+NAD.US,D,20050527,000000,7.70332,7.7293,7.69116,7.7293,71201.26744348,0
+NAD.US,D,20050531,000000,7.74794,7.76562,7.73354,7.76562,76202.517214161,0
+NAD.US,D,20050601,000000,7.7851,7.7851,7.73354,7.77941,115257.6277655,0
+NAD.US,D,20050602,000000,7.79639,7.83366,7.76562,7.83366,98131.790903207,0
+NAD.US,D,20050603,000000,7.8021,7.84284,7.75459,7.8021,172598.5254262,0
+NAD.US,D,20050606,000000,7.8021,7.83366,7.76907,7.83366,131033.9867957,0
+NAD.US,D,20050607,000000,7.83366,7.88389,7.83366,7.84284,132379.32194833,0
+NAD.US,D,20050608,000000,7.83366,7.88389,7.83366,7.87211,103328.78227808,0
+NAD.US,D,20050609,000000,7.86293,7.88389,7.8468,7.87211,93708.44491634,0
+NAD.US,D,20050610,000000,7.86844,7.89441,7.83977,7.87211,131610.85490963,0
+NAD.US,D,20050613,000000,7.7851,7.84284,7.77941,7.79639,109294.24069167,0
+NAD.US,D,20050614,000000,7.8468,7.85713,7.74794,7.79639,153153.82373961,0
+NAD.US,D,20050615,000000,7.7851,7.83977,7.76907,7.7851,58686.232813348,0
+NAD.US,D,20050616,000000,7.79639,7.8271,7.79167,7.79639,69657.083677049,0
+NAD.US,D,20050617,000000,7.80742,7.81503,7.7742,7.77941,76591.929082823,0
+NAD.US,D,20050620,000000,7.77941,7.80742,7.76907,7.77941,74856.146391653,0
+NAD.US,D,20050621,000000,7.77941,7.80992,7.77941,7.80992,121422.97046271,0
+NAD.US,D,20050622,000000,7.82045,7.85713,7.79639,7.85713,74073.179974872,0
+NAD.US,D,20050623,000000,7.87211,7.91043,7.83977,7.87211,87354.610303971,0
+NAD.US,D,20050624,000000,7.89982,7.94635,7.87896,7.89982,67346.504211655,0
+NAD.US,D,20050627,000000,7.95253,7.95253,7.88389,7.92781,88706.159475795,0
+NAD.US,D,20050628,000000,7.92781,7.94635,7.89982,7.91043,66574.930163372,0
+NAD.US,D,20050629,000000,7.95253,7.97137,7.92366,7.96219,75808.962666041,0
+NAD.US,D,20050630,000000,8.00428,8.03054,7.93805,8.02176,204340.7710716,0
+NAD.US,D,20050701,000000,8.04127,8.04127,7.98642,8.01461,152966.36749432,0
+NAD.US,D,20050705,000000,8.05548,8.05548,7.9673,8.02176,95626.505503481,0
+NAD.US,D,20050706,000000,8.05548,8.09998,8.02176,8.02176,147581.91987416,0
+NAD.US,D,20050707,000000,7.94144,8.05064,7.94144,8.04397,159320.20210668,0
+NAD.US,D,20050708,000000,8.02176,8.0711,8.02176,8.06524,77356.253442062,0
+NAD.US,D,20050711,000000,8.08317,8.08317,8.05064,8.05064,62922.122554926,0
+NAD.US,D,20050712,000000,8.09998,8.12721,8.06078,8.08317,89857.824363969,0
+NAD.US,D,20050713,000000,8.09998,8.09998,8.01017,8.07583,90815.818987677,0
+NAD.US,D,20050714,000000,8.05548,8.07583,8.04127,8.0711,81008.025380646,0
+NAD.US,D,20050715,000000,8.06078,8.08858,8.03054,8.04397,74073.179974872,0
+NAD.US,D,20050718,000000,8.09679,8.09679,7.95253,7.95253,80817.462125769,0
+NAD.US,D,20050719,000000,7.94144,8.06524,7.94144,8.06524,114301.70448151,0
+NAD.US,D,20050720,000000,8.02583,8.08317,8.02583,8.05548,57726.166849913,0
+NAD.US,D,20050721,000000,8.05548,8.05548,8.01461,8.02176,89085.214645822,0
+NAD.US,D,20050722,000000,8.03586,8.05064,7.98141,8.03586,57143.084716781,0
+NAD.US,D,20050725,000000,8.03586,8.05064,8.00428,8.04397,97180.010298681,0
+NAD.US,D,20050726,000000,8.05548,8.08317,8.00428,8.03054,100252.84278359,0
+NAD.US,D,20050727,000000,8.09186,8.09186,8.03054,8.07583,57339.861990839,0
+NAD.US,D,20050728,000000,8.08317,8.10605,8.06524,8.09998,68701.16039307,0
+NAD.US,D,20050729,000000,8.12034,8.12034,8.05548,8.08317,65998.062049421,0
+NAD.US,D,20050801,000000,8.13242,8.13242,8.03586,8.05548,106600.46337677,0
+NAD.US,D,20050802,000000,8.07583,8.09186,8.04127,8.09186,98509.810403372,0
+NAD.US,D,20050803,000000,8.08317,8.09998,8.0711,8.08317,99283.455791381,0
+NAD.US,D,20050804,000000,8.05548,8.12721,8.05548,8.09998,89857.824363969,0
+NAD.US,D,20050805,000000,8.08317,8.09998,8.02176,8.05064,76773.17130893,0
+NAD.US,D,20050808,000000,8.0711,8.0711,8.01017,8.02583,67924.40799547,0
+NAD.US,D,20050809,000000,8.03586,8.03586,7.99387,8.02583,82926.085967786,0
+NAD.US,D,20050810,000000,8.05548,8.07583,8.03054,8.05064,43105.615387352,0
+NAD.US,D,20050811,000000,8.01461,8.03586,7.99888,8.01017,38479.278107246,0
+NAD.US,D,20050812,000000,8.02176,8.02176,7.99387,7.99387,65041.103095579,0
+NAD.US,D,20050815,000000,8.00428,8.00428,7.97137,7.99888,57143.084716781,0
+NAD.US,D,20050816,000000,7.9673,7.99888,7.9673,7.99387,76007.811279828,0
+NAD.US,D,20050817,000000,8.00428,8.00428,7.95638,7.9673,74073.179974872,0
+NAD.US,D,20050818,000000,7.96219,7.98642,7.95638,7.97581,35210.704018144,0
+NAD.US,D,20050819,000000,7.98141,8.03054,7.95638,8.02583,95436.977918465,0
+NAD.US,D,20050822,000000,8.02583,8.02583,7.98642,8.00428,55032.389535034,0
+NAD.US,D,20050823,000000,7.99387,8.03586,7.98141,8.03586,75044.638306805,0
+NAD.US,D,20050824,000000,8.03586,8.05064,8.02176,8.03586,36364.440246046,0
+NAD.US,D,20050825,000000,8.05064,8.0711,8.02176,8.0711,102756.05684359,0
+NAD.US,D,20050826,000000,8.09679,8.09998,8.05548,8.08317,83123.898911708,0
+NAD.US,D,20050829,000000,8.13242,8.13242,8.07583,8.09679,39634.05000501,0
+NAD.US,D,20050830,000000,8.09998,8.09998,8.07583,8.09679,38680.198060757,0
+NAD.US,D,20050831,000000,8.10605,8.12721,8.09186,8.12721,101407.61468135,0
+NAD.US,D,20050901,000000,8.13242,8.13242,8.11118,8.13242,102756.05684359,0
+NAD.US,D,20050902,000000,8.13242,8.17838,8.12721,8.17838,54271.172185387,0
+NAD.US,D,20050906,000000,8.1834,8.20493,8.16476,8.20493,59453.664182175,0
+NAD.US,D,20050907,000000,8.17838,8.24066,8.17007,8.17007,78697.445915252,0
+NAD.US,D,20050908,000000,8.19499,8.20493,8.16476,8.20069,88513.524881189,0
+NAD.US,D,20050909,000000,8.22819,8.22819,8.17007,8.21196,51748.280397982,0
+NAD.US,D,20050912,000000,8.21196,8.21196,8.14932,8.1834,65998.062049421,0
+NAD.US,D,20050913,000000,8.17838,8.17838,8.13242,8.14334,48289.143054003,0
+NAD.US,D,20050914,000000,8.13726,8.13726,8.08317,8.09998,72926.693436015,0
+NAD.US,D,20050915,000000,8.11118,8.11118,8.01461,8.05548,71958.342113674,0
+NAD.US,D,20050916,000000,8.10605,8.10605,7.98141,8.03054,71388.723688766,0
+NAD.US,D,20050919,000000,8.00428,8.03054,7.98141,8.01461,35408.516962066,0
+NAD.US,D,20050920,000000,8.00428,8.03586,7.98141,8.03054,58294.749604955,0
+NAD.US,D,20050921,000000,8.06078,8.09186,8.04127,8.09186,92161.154140318,0
+NAD.US,D,20050922,000000,8.06078,8.09186,8.03586,8.04127,61958.9495819,0
+NAD.US,D,20050923,000000,8.0711,8.0711,7.96219,7.99387,84860.717272743,0
+NAD.US,D,20050926,000000,7.98642,8.02583,7.90522,7.90522,115828.28186027,0
+NAD.US,D,20050927,000000,7.89982,7.95253,7.87211,7.89982,83701.802695522,0
+NAD.US,D,20050928,000000,7.94635,7.97581,7.89005,7.92366,114100.784528,0
+NAD.US,D,20050929,000000,7.92781,7.94144,7.87211,7.94144,81784.777778246,0
+NAD.US,D,20050930,000000,7.97581,7.99888,7.93302,7.94144,68318.998213451,0
+NAD.US,D,20051003,000000,7.99387,7.99387,7.9169,7.96219,84860.717272743,0
+NAD.US,D,20051004,000000,7.94144,7.98141,7.94144,7.95638,85438.621056557,0
+NAD.US,D,20051005,000000,7.95638,7.95638,7.89982,7.93302,101790.81253085,0
+NAD.US,D,20051006,000000,7.92366,7.92366,7.86844,7.87211,40981.456497382,0
+NAD.US,D,20051007,000000,7.89441,7.89441,7.8021,7.8468,82544.959458031,0
+NAD.US,D,20051010,000000,7.85713,7.85713,7.7603,7.80992,106787.91962206,0
+NAD.US,D,20051011,000000,7.81503,7.87211,7.80992,7.85713,100056.06550953,0
+NAD.US,D,20051012,000000,7.7851,7.79167,7.73857,7.73857,69657.083677049,0
+NAD.US,D,20051013,000000,7.75459,7.75459,7.63989,7.67514,173371.13514434,0
+NAD.US,D,20051014,000000,7.68131,7.69116,7.63429,7.63989,91007.417912418,0
+NAD.US,D,20051017,000000,7.5974,7.64482,7.55299,7.57761,85046.102178302,0
+NAD.US,D,20051018,000000,7.57761,7.57761,7.5302,7.55299,92929.621179012,0
+NAD.US,D,20051019,000000,7.57761,7.5974,7.5302,7.5974,32708.525628009,0
+NAD.US,D,20051020,000000,7.5974,7.5974,7.55299,7.57761,48105.829488171,0
+NAD.US,D,20051021,000000,7.5974,7.61265,7.54188,7.61265,111212.3012788,0
+NAD.US,D,20051024,000000,7.62521,7.64482,7.61265,7.62521,61770.457666751,0
+NAD.US,D,20051025,000000,7.64482,7.65322,7.5974,7.60386,54451.378741631,0
+NAD.US,D,20051026,000000,7.60869,7.60869,7.519,7.5726,74856.146391653,0
+NAD.US,D,20051027,000000,7.62521,7.62521,7.54188,7.54188,63870.79614986,0
+NAD.US,D,20051028,000000,7.57761,7.57761,7.5468,7.55299,50601.793859125,0
+NAD.US,D,20051031,000000,7.58098,7.58572,7.54188,7.57761,98328.568177265,0
+NAD.US,D,20051101,000000,7.59123,7.60386,7.53666,7.56969,82544.959458031,0
+NAD.US,D,20051102,000000,7.56969,7.5726,7.53666,7.5726,118720.90778893,0
+NAD.US,D,20051103,000000,7.57761,7.61265,7.55965,7.60386,87932.514087785,0
+NAD.US,D,20051104,000000,7.62521,7.62521,7.58572,7.61265,103902.54338244,0
+NAD.US,D,20051107,000000,7.61265,7.62521,7.57761,7.60869,99478.161725713,0
+NAD.US,D,20051108,000000,7.61265,7.63989,7.58098,7.63429,139316.23869383,0
+NAD.US,D,20051109,000000,7.60869,7.67514,7.56506,7.56506,112756.48504522,0
+NAD.US,D,20051110,000000,7.49795,7.54188,7.44745,7.519,179715.64872794,0
+NAD.US,D,20051111,000000,7.5726,7.5726,7.50856,7.52449,43868.904076726,0
+NAD.US,D,20051114,000000,7.52449,7.52449,7.43548,7.47516,103530.73790145,0
+NAD.US,D,20051115,000000,7.44745,7.48453,7.41144,7.43181,55407.30202561,0
+NAD.US,D,20051116,000000,7.42271,7.48453,7.42271,7.47516,110056.49371116,0
+NAD.US,D,20051117,000000,7.49795,7.49795,7.41674,7.47981,111409.07855284,0
+NAD.US,D,20051118,000000,7.47516,7.48868,7.42707,7.46194,120454.61914036,0
+NAD.US,D,20051121,000000,7.49322,7.49322,7.41674,7.46829,175483.90166582,0
+NAD.US,D,20051122,000000,7.44243,7.47516,7.41144,7.45721,102945.58442861,0
+NAD.US,D,20051123,000000,7.46829,7.47981,7.43181,7.47516,65805.427454817,0
+NAD.US,D,20051125,000000,7.46194,7.49322,7.46194,7.49322,28668.377490624,0
+NAD.US,D,20051128,000000,7.50308,7.5302,7.48453,7.5302,85438.621056557,0
+NAD.US,D,20051129,000000,7.519,7.54188,7.519,7.53666,86010.31082119,0
+NAD.US,D,20051130,000000,7.5468,7.56969,7.50308,7.56969,130268.62676658,0
+NAD.US,D,20051201,000000,7.61768,7.65322,7.56506,7.62869,92161.154140318,0
+NAD.US,D,20051202,000000,7.63989,7.63989,7.57761,7.58572,78321.497754815,0
+NAD.US,D,20051205,000000,7.56506,7.60869,7.56506,7.60869,65998.062049421,0
+NAD.US,D,20051206,000000,7.5974,7.60869,7.5726,7.58572,68489.883740923,0
+NAD.US,D,20051207,000000,7.60386,7.60386,7.46194,7.54188,130459.19002146,0
+NAD.US,D,20051208,000000,7.51417,7.5468,7.50856,7.53666,81008.025380646,0
+NAD.US,D,20051209,000000,7.49795,7.53666,7.48453,7.48868,88889.473041629,0
+NAD.US,D,20051212,000000,7.48453,7.50856,7.44745,7.46829,80434.264276286,0
+NAD.US,D,20051213,000000,7.43548,7.43548,7.34211,7.37445,132570.92087307,0
+NAD.US,D,20051214,000000,7.3844,7.46194,7.35871,7.40555,196656.10068467,0
+NAD.US,D,20051215,000000,7.42271,7.46829,7.37948,7.42707,106027.73794227,0
+NAD.US,D,20051216,000000,7.39629,7.43548,7.36712,7.39,88706.159475795,0
+NAD.US,D,20051219,000000,7.40555,7.41144,7.35871,7.36334,123917.89916381,0
+NAD.US,D,20051220,000000,7.36334,7.37948,7.32289,7.36712,109669.15318223,0
+NAD.US,D,20051221,000000,7.34211,7.36712,7.31845,7.33236,86010.31082119,0
+NAD.US,D,20051222,000000,7.37948,7.37948,7.32772,7.37948,119491.44616734,0
+NAD.US,D,20051223,000000,7.34211,7.42707,7.34211,7.42271,92741.129263862,0
+NAD.US,D,20051227,000000,7.43548,7.46194,7.36712,7.40555,174519.69302292,0
+NAD.US,D,20051228,000000,7.40555,7.53666,7.40555,7.49795,215306.44358597,0
+NAD.US,D,20051229,000000,7.53666,7.5726,7.50308,7.56969,85621.934622391,0
+NAD.US,D,20051230,000000,7.55299,7.58572,7.53666,7.58572,117955.54775982,0
+NAD.US,D,20060103,000000,7.58572,7.61768,7.5726,7.61768,113528.0590935,0
+NAD.US,D,20060104,000000,7.62521,7.67514,7.61265,7.67514,86400.758359718,0
+NAD.US,D,20060105,000000,7.67514,7.75459,7.67514,7.74794,106600.46337677,0
+NAD.US,D,20060106,000000,7.7851,7.84284,7.7293,7.84284,75044.638306805,0
+NAD.US,D,20060109,000000,7.80742,7.87896,7.8021,7.86293,54647.120345826,0
+NAD.US,D,20060110,000000,7.8468,7.89441,7.82045,7.87211,55615.471668168,0
+NAD.US,D,20060111,000000,7.79639,7.8468,7.76562,7.84284,72926.693436015,0
+NAD.US,D,20060112,000000,7.84284,7.8468,7.7851,7.8271,112369.14451629,0
+NAD.US,D,20060113,000000,7.8271,7.8468,7.75459,7.84284,103129.93366428,0
+NAD.US,D,20060117,000000,7.87211,7.88389,7.7603,7.80742,126420.07755394,0
+NAD.US,D,20060118,000000,7.76562,7.82045,7.7603,7.81503,78114.363782121,0
+NAD.US,D,20060119,000000,7.82045,7.8271,7.7742,7.81503,66770.671767568,0
+NAD.US,D,20060120,000000,7.79639,7.8271,7.79639,7.8021,67734.880410456,0
+NAD.US,D,20060123,000000,7.8271,7.85713,7.8021,7.85713,98901.293611762,0
+NAD.US,D,20060124,000000,7.85713,7.89441,7.84284,7.86293,94473.804945442,0
+NAD.US,D,20060125,000000,7.84284,7.87896,7.82045,7.87211,69074.001543917,0
+NAD.US,D,20060126,000000,7.87896,7.89005,7.8271,7.86844,26744.102884303,0
+NAD.US,D,20060127,000000,7.88389,7.92366,7.86293,7.89982,54647.120345826,0
+NAD.US,D,20060130,000000,7.92781,7.94635,7.87211,7.89441,150078.91991497,0
+NAD.US,D,20060131,000000,8.02583,8.02583,7.89441,7.92781,66770.671767568,0
+NAD.US,D,20060201,000000,7.92781,7.92781,7.85713,7.91043,95249.521673178,0
+NAD.US,D,20060202,000000,7.91043,7.92781,7.86293,7.87896,76202.517214161,0
+NAD.US,D,20060203,000000,7.89982,7.89982,7.8468,7.86293,67346.504211655,0
+NAD.US,D,20060206,000000,7.88389,7.89005,7.8468,7.8468,52534.353824354,0
+NAD.US,D,20060207,000000,7.8468,7.88389,7.8468,7.88389,48683.733271983,0
+NAD.US,D,20060208,000000,7.86844,7.89005,7.83977,7.84284,78321.497754815,0
+NAD.US,D,20060209,000000,7.85105,7.86293,7.8271,7.86293,33095.866156944,0
+NAD.US,D,20060210,000000,7.86844,7.90522,7.83977,7.8468,43868.904076726,0
+NAD.US,D,20060213,000000,7.7603,7.84284,7.73857,7.76562,114100.784528,0
+NAD.US,D,20060214,000000,7.76907,7.76907,7.71906,7.72446,74660.404787458,0
+NAD.US,D,20060215,000000,7.70902,7.7742,7.68131,7.71906,92161.154140318,0
+NAD.US,D,20060216,000000,7.74794,7.7603,7.69116,7.7293,93708.44491634,0
+NAD.US,D,20060217,000000,7.71906,7.74409,7.69763,7.74409,66574.930163372,0
+NAD.US,D,20060221,000000,7.7293,7.82045,7.72446,7.79639,80234.379992637,0
+NAD.US,D,20060222,000000,7.82045,7.8468,7.79639,7.82045,100439.26335901,0
+NAD.US,D,20060223,000000,7.83366,7.87211,7.8021,7.87211,49069.002461192,0
+NAD.US,D,20060224,000000,7.89982,7.91043,7.87211,7.87896,40981.456497382,0
+NAD.US,D,20060227,000000,7.95638,7.95638,7.87211,7.89982,26934.66613918,0
+NAD.US,D,20060228,000000,7.93302,7.98642,7.89005,7.94144,169512.22923306,0
+NAD.US,D,20060301,000000,7.98642,7.98642,7.89982,7.93805,39258.101844572,0
+NAD.US,D,20060302,000000,7.89982,7.94635,7.89005,7.92366,50601.793859125,0
+NAD.US,D,20060303,000000,7.92366,7.92781,7.89982,7.91043,34445.343989042,0
+NAD.US,D,20060306,000000,7.89005,7.89005,7.80992,7.80992,31552.718060379,0
+NAD.US,D,20060307,000000,7.83977,7.83977,7.8021,7.82045,15583.724435584,0
+NAD.US,D,20060308,000000,7.83977,7.8468,7.79639,7.83366,53115.364617757,0
+NAD.US,D,20060309,000000,7.8468,7.85105,7.80992,7.83366,52323.077172206,0
+NAD.US,D,20060310,000000,7.79639,7.84284,7.76907,7.81503,87745.057842499,0
+NAD.US,D,20060313,000000,7.8271,7.8271,7.74794,7.74794,52152.191644734,0
+NAD.US,D,20060314,000000,7.7603,7.7603,7.67136,7.67514,89085.214645822,0
+NAD.US,D,20060315,000000,7.69763,7.71414,7.65322,7.68692,65607.614510894,0
+NAD.US,D,20060316,000000,7.71906,7.72446,7.65322,7.72446,98328.568177265,0
+NAD.US,D,20060317,000000,7.71906,7.73857,7.68692,7.73857,73886.759399449,0
+NAD.US,D,20060320,000000,7.72446,7.7603,7.68692,7.70902,127953.90462174,0
+NAD.US,D,20060321,000000,7.71906,7.71906,7.58572,7.68131,83899.615639445,0
+NAD.US,D,20060322,000000,7.69116,7.69116,7.55965,7.61265,176635.56655398,0
+NAD.US,D,20060323,000000,7.61265,7.61768,7.55299,7.61768,82544.959458031,0
+NAD.US,D,20060324,000000,7.61768,7.64482,7.59123,7.62521,52722.845739505,0
+NAD.US,D,20060327,000000,7.63429,7.63989,7.5974,7.62521,58877.831738089,0
+NAD.US,D,20060328,000000,7.65322,7.67136,7.5974,7.65322,117558.88620213,0
+NAD.US,D,20060329,000000,7.68692,7.69116,7.64897,7.67514,110056.49371116,0
+NAD.US,D,20060330,000000,7.69763,7.69763,7.67514,7.68692,84083.964875142,0
+NAD.US,D,20060331,000000,7.73857,7.73857,7.66537,7.71414,147581.91987416,0
+NAD.US,D,20060403,000000,7.74794,7.74794,7.69116,7.70902,55229.166809093,0
+NAD.US,D,20060404,000000,7.70332,7.73354,7.69116,7.71906,96979.090345168,0
+NAD.US,D,20060405,000000,7.70332,7.71906,7.66537,7.66537,67734.880410456,0
+NAD.US,D,20060406,000000,7.66537,7.68131,7.59123,7.59123,107363.75206616,0
+NAD.US,D,20060407,000000,7.63429,7.63429,7.48453,7.51417,75232.094552091,0
+NAD.US,D,20060410,000000,7.45721,7.56506,7.45721,7.50308,137577.34899309,0
+NAD.US,D,20060411,000000,7.50856,7.50856,7.42271,7.42271,110839.46012794,0
+NAD.US,D,20060412,000000,7.42707,7.45721,7.42271,7.45102,109294.24069167,0
+NAD.US,D,20060413,000000,7.45721,7.48868,7.42707,7.44745,54838.719270567,0
+NAD.US,D,20060417,000000,7.43181,7.48453,7.42707,7.43181,88513.524881189,0
+NAD.US,D,20060418,000000,7.43181,7.46829,7.43181,7.44745,62531.675016397,0
+NAD.US,D,20060419,000000,7.47516,7.49322,7.45102,7.47981,73697.231814434,0
+NAD.US,D,20060420,000000,7.48453,7.48453,7.43548,7.45102,43868.904076726,0
+NAD.US,D,20060421,000000,7.45102,7.48453,7.43548,7.46829,46560.610051876,0
+NAD.US,D,20060424,000000,7.47516,7.519,7.44745,7.519,64646.512877598,0
+NAD.US,D,20060425,000000,7.51417,7.5302,7.47516,7.51417,66770.671767568,0
+NAD.US,D,20060426,000000,7.52449,7.52449,7.43548,7.48868,117762.91316523,0
+NAD.US,D,20060427,000000,7.48453,7.50308,7.43548,7.46194,99093.928206368,0
+NAD.US,D,20060428,000000,7.47981,7.48868,7.45102,7.48868,53291.428494547,0
+NAD.US,D,20060501,000000,7.48868,7.52449,7.47516,7.50856,49828.148471114,0
+NAD.US,D,20060502,000000,7.51417,7.56506,7.50856,7.55965,66961.235022447,0
+NAD.US,D,20060503,000000,7.56506,7.61265,7.50308,7.54188,58686.232813348,0
+NAD.US,D,20060504,000000,7.55299,7.56506,7.50308,7.53666,78894.22318931,0
+NAD.US,D,20060505,000000,7.58572,7.58572,7.51417,7.519,112756.48504522,0
+NAD.US,D,20060508,000000,7.52449,7.5468,7.51417,7.5468,64456.985292583,0
+NAD.US,D,20060509,000000,7.53666,7.58572,7.50856,7.57761,94284.277360426,0
+NAD.US,D,20060510,000000,7.55965,7.62869,7.55965,7.62869,59646.298776779,0
+NAD.US,D,20060511,000000,7.58098,7.58572,7.52449,7.55299,61380.010128222,0
+NAD.US,D,20060512,000000,7.55965,7.5726,7.51417,7.54188,56568.287942557,0
+NAD.US,D,20060515,000000,7.55299,7.58572,7.51417,7.58572,98328.568177265,0
+NAD.US,D,20060516,000000,7.5974,7.67514,7.58572,7.64897,55615.471668168,0
+NAD.US,D,20060517,000000,7.63989,7.63989,7.56506,7.60386,52722.845739505,0
+NAD.US,D,20060518,000000,7.55965,7.60869,7.55299,7.5974,111409.07855284,0
+NAD.US,D,20060519,000000,7.5974,7.63429,7.55965,7.63429,53490.277108333,0
+NAD.US,D,20060522,000000,7.58572,7.63429,7.56969,7.62869,50601.793859125,0
+NAD.US,D,20060523,000000,7.63989,7.69116,7.5974,7.67514,99093.928206368,0
+NAD.US,D,20060524,000000,7.66026,7.71414,7.64482,7.66026,74073.179974872,0
+NAD.US,D,20060525,000000,7.69763,7.70902,7.64482,7.69763,51170.376614167,0
+NAD.US,D,20060526,000000,7.71906,7.71906,7.68131,7.71414,49447.021961359,0
+NAD.US,D,20060530,000000,7.69763,7.75459,7.69763,7.72446,57920.872784245,0
+NAD.US,D,20060531,000000,7.75459,7.75459,7.70332,7.7293,37911.731022065,0
+NAD.US,D,20060601,000000,7.7603,7.7603,7.70332,7.74409,95048.601719664,0
+NAD.US,D,20060602,000000,7.74794,7.79167,7.70902,7.7603,54451.378741631,0
+NAD.US,D,20060605,000000,7.7851,7.97137,7.76907,7.7851,224159.34957889,0
+NAD.US,D,20060606,000000,7.83977,7.84284,7.76562,7.80742,74856.146391653,0
+NAD.US,D,20060607,000000,7.74409,7.84284,7.74409,7.7851,77548.888036666,0
+NAD.US,D,20060608,000000,7.81503,7.81503,7.63989,7.63989,89857.824363969,0
+NAD.US,D,20060609,000000,7.69116,7.70332,7.56506,7.63989,71958.342113674,0
+NAD.US,D,20060612,000000,7.58572,7.66537,7.58572,7.64482,35408.516962066,0
+NAD.US,D,20060613,000000,7.62869,7.62869,7.56506,7.56506,46754.280316345,0
+NAD.US,D,20060614,000000,7.56969,7.57761,7.49795,7.519,81008.025380646,0
+NAD.US,D,20060615,000000,7.49322,7.55299,7.47516,7.50308,87932.514087785,0
+NAD.US,D,20060616,000000,7.46829,7.54188,7.46829,7.47981,62727.416620594,0
+NAD.US,D,20060619,000000,7.48453,7.5302,7.45102,7.45721,69457.199393401,0
+NAD.US,D,20060620,000000,7.48453,7.50308,7.44745,7.45721,50025.961415037,0
+NAD.US,D,20060621,000000,7.48453,7.48453,7.42271,7.42271,80050.03075694,0
+NAD.US,D,20060622,000000,7.42271,7.45721,7.39629,7.40128,78321.497754815,0
+NAD.US,D,20060623,000000,7.40128,7.40128,7.28504,7.32772,111982.83965722,0
+NAD.US,D,20060626,000000,7.33767,7.34857,7.29653,7.34211,77356.253442062,0
+NAD.US,D,20060627,000000,7.36334,7.36712,7.31845,7.3535,63870.79614986,0
+NAD.US,D,20060628,000000,7.3844,7.39629,7.33236,7.33767,41946.700810133,0
+NAD.US,D,20060629,000000,7.36712,7.40128,7.33236,7.37948,106399.54342327,0
+NAD.US,D,20060630,000000,7.41144,7.45102,7.3844,7.41674,92555.744358301,0
+NAD.US,D,20060703,000000,7.50308,7.50308,7.40128,7.45721,44252.101926209,0
+NAD.US,D,20060705,000000,7.41144,7.47981,7.40555,7.43181,39055.110551332,0
+NAD.US,D,20060706,000000,7.42707,7.49795,7.42271,7.47981,94860.109804515,0
+NAD.US,D,20060707,000000,7.50856,7.5302,7.48453,7.49322,62349.397120428,0
+NAD.US,D,20060710,000000,7.49795,7.50856,7.45721,7.50856,50025.961415037,0
+NAD.US,D,20060711,000000,7.48868,7.53666,7.48868,7.51417,43868.904076726,0
+NAD.US,D,20060712,000000,7.49795,7.52449,7.47516,7.48868,75044.638306805,0
+NAD.US,D,20060713,000000,7.47516,7.52449,7.47516,7.51417,55229.166809093,0
+NAD.US,D,20060714,000000,7.51417,7.5302,7.50856,7.519,33674.805610623,0
+NAD.US,D,20060717,000000,7.53666,7.5468,7.49795,7.5302,41753.030545662,0
+NAD.US,D,20060718,000000,7.50308,7.55299,7.48868,7.48868,48487.991667788,0
+NAD.US,D,20060719,000000,7.5302,7.5302,7.49322,7.51417,30210.489917326,0
+NAD.US,D,20060720,000000,7.52449,7.52449,7.48868,7.48868,72730.951831818,0
+NAD.US,D,20060721,000000,7.48868,7.51417,7.48868,7.50856,36952.700728494,0
+NAD.US,D,20060724,000000,7.50308,7.52449,7.49322,7.52449,54271.172185387,0
+NAD.US,D,20060725,000000,7.53666,7.53666,7.49795,7.50308,28477.814235746,0
+NAD.US,D,20060726,000000,7.5302,7.53666,7.48453,7.49795,80234.379992637,0
+NAD.US,D,20060727,000000,7.50856,7.55299,7.50856,7.51417,54071.287901738,0
+NAD.US,D,20060728,000000,7.55965,7.59123,7.52449,7.59123,82350.2535237,0
+NAD.US,D,20060731,000000,7.68131,7.68131,7.59123,7.66026,72730.951831818,0
+NAD.US,D,20060801,000000,7.68692,7.71414,7.67136,7.69763,69074.001543917,0
+NAD.US,D,20060802,000000,7.65322,7.72446,7.65322,7.68692,120063.13593198,0
+NAD.US,D,20060803,000000,7.70902,7.70902,7.66537,7.70332,41946.700810133,0
+NAD.US,D,20060804,000000,7.70332,7.72446,7.69116,7.69116,33863.297525773,0
+NAD.US,D,20060807,000000,7.68692,7.72446,7.67514,7.71906,49641.727895691,0
+NAD.US,D,20060808,000000,7.69116,7.72446,7.67136,7.72446,53877.617637269,0
+NAD.US,D,20060809,000000,7.7293,7.74409,7.70902,7.74409,64456.985292583,0
+NAD.US,D,20060810,000000,7.77941,7.77941,7.68692,7.74794,74660.404787458,0
+NAD.US,D,20060811,000000,7.68131,7.73354,7.63429,7.63429,45601.579758307,0
+NAD.US,D,20060814,000000,7.66537,7.66537,7.62869,7.63429,24815.685598528,0
+NAD.US,D,20060815,000000,7.67514,7.70902,7.64897,7.68692,67151.798277325,0
+NAD.US,D,20060816,000000,7.67136,7.71906,7.66537,7.71906,137764.80523836,0
+NAD.US,D,20060817,000000,7.70332,7.74794,7.70332,7.73857,40981.456497382,0
+NAD.US,D,20060818,000000,7.74794,7.74794,7.69116,7.72446,72540.38857694,0
+NAD.US,D,20060821,000000,7.72446,7.73857,7.68692,7.71906,85438.621056557,0
+NAD.US,D,20060822,000000,7.69116,7.74409,7.69116,7.71906,43868.904076726,0
+NAD.US,D,20060823,000000,7.73857,7.73857,7.68692,7.71414,54071.287901738,0
+NAD.US,D,20060824,000000,7.74409,7.74409,7.69763,7.73857,105632.11205444,0
+NAD.US,D,20060825,000000,7.74409,7.76907,7.71906,7.74794,135079.31328238,0
+NAD.US,D,20060828,000000,7.7742,7.77941,7.7293,7.73354,125073.70673142,0
+NAD.US,D,20060829,000000,7.75459,7.7603,7.7293,7.74409,47334.255439887,0
+NAD.US,D,20060830,000000,7.74409,7.7851,7.73354,7.7851,80434.264276286,0
+NAD.US,D,20060831,000000,7.79639,7.79639,7.76907,7.79639,44063.610011057,0
+NAD.US,D,20060901,000000,7.79639,7.8468,7.79639,7.8468,102556.17255994,0
+NAD.US,D,20060905,000000,7.8271,7.83366,7.7851,7.83366,93891.758482173,0
+NAD.US,D,20060906,000000,7.8271,7.8271,7.75459,7.7742,62149.512836778,0
+NAD.US,D,20060907,000000,7.7742,7.83366,7.75459,7.81503,62727.416620594,0
+NAD.US,D,20060908,000000,7.79639,7.85105,7.79639,7.83366,82162.797278412,0
+NAD.US,D,20060911,000000,7.81503,7.86844,7.80992,7.86844,55032.389535034,0
+NAD.US,D,20060912,000000,7.87211,7.87211,7.8271,7.85713,71573.072924464,0
+NAD.US,D,20060913,000000,7.83977,7.84284,7.79167,7.80742,77736.344281954,0
+NAD.US,D,20060914,000000,7.81503,7.81503,7.77941,7.79639,46754.280316345,0
+NAD.US,D,20060915,000000,7.77941,7.80742,7.77941,7.8021,50601.793859125,0
+NAD.US,D,20060918,000000,7.80742,7.8468,7.79167,7.8271,82926.085967786,0
+NAD.US,D,20060919,000000,7.83977,7.84284,7.80742,7.83977,61958.9495819,0
+NAD.US,D,20060920,000000,7.81503,7.85105,7.80742,7.82045,64850.539840701,0
+NAD.US,D,20060921,000000,7.83366,7.9169,7.8271,7.88389,81008.025380646,0
+NAD.US,D,20060922,000000,7.88389,7.93302,7.83977,7.8468,62149.512836778,0
+NAD.US,D,20060925,000000,7.89005,7.89982,7.8468,7.86293,76382.723770403,0
+NAD.US,D,20060926,000000,7.86293,7.95253,7.85713,7.92781,179525.08547307,0
+NAD.US,D,20060927,000000,7.99888,7.99888,7.89441,7.92366,97553.887119391,0
+NAD.US,D,20060928,000000,7.92366,7.92366,7.89441,7.89441,49069.002461192,0
+NAD.US,D,20060929,000000,7.92781,7.92781,7.88389,7.89982,62727.416620594,0
+NAD.US,D,20061002,000000,7.92366,7.92781,7.88389,7.91043,59453.664182175,0
+NAD.US,D,20061003,000000,7.92366,7.92781,7.89005,7.91043,57529.389575853,0
+NAD.US,D,20061004,000000,7.92366,7.92781,7.86293,7.92781,97180.010298681,0
+NAD.US,D,20061005,000000,7.89982,7.94635,7.89005,7.94635,40604.472667079,0
+NAD.US,D,20061006,000000,7.95253,7.97581,7.93302,7.97581,89284.063259609,0
+NAD.US,D,20061009,000000,8.00428,8.00428,7.97581,7.98141,33287.465081685,0
+NAD.US,D,20061010,000000,8.00428,8.00428,7.94144,7.98141,65607.614510894,0
+NAD.US,D,20061011,000000,7.98141,7.98141,7.89982,7.9169,59261.029587569,0
+NAD.US,D,20061012,000000,7.89982,7.9673,7.89982,7.91043,52722.845739505,0
+NAD.US,D,20061013,000000,7.86844,7.9169,7.85713,7.85713,66961.235022447,0
+NAD.US,D,20061016,000000,7.85105,7.89441,7.85105,7.85713,33095.866156944,0
+NAD.US,D,20061017,000000,7.88389,7.89982,7.83977,7.85713,102756.05684359,0
+NAD.US,D,20061018,000000,7.85713,7.89441,7.85713,7.87896,29823.14938839,0
+NAD.US,D,20061019,000000,7.85713,7.89441,7.8468,7.89005,31946.272608497,0
+NAD.US,D,20061020,000000,7.89982,7.89982,7.8468,7.86293,48487.991667788,0
+NAD.US,D,20061023,000000,7.87896,7.90522,7.85105,7.86844,35210.704018144,0
+NAD.US,D,20061024,000000,7.85713,7.89982,7.85105,7.88389,90628.36274239,0
+NAD.US,D,20061025,000000,7.89982,7.90522,7.85105,7.88389,63122.006838575,0
+NAD.US,D,20061026,000000,7.89441,7.92366,7.87211,7.92366,60227.309570185,0
+NAD.US,D,20061027,000000,7.92366,7.94144,7.89441,7.91043,56371.510668497,0
+NAD.US,D,20061030,000000,7.92781,7.95253,7.92781,7.93805,41753.030545662,0
+NAD.US,D,20061031,000000,7.93805,7.95638,7.90522,7.95253,84464.055715035,0
+NAD.US,D,20061101,000000,7.95253,7.9673,7.92781,7.96219,62531.675016397,0
+NAD.US,D,20061102,000000,7.96219,7.97581,7.92781,7.95638,63870.79614986,0
+NAD.US,D,20061103,000000,7.95253,7.95253,7.92781,7.92781,37706.668389099,0
+NAD.US,D,20061106,000000,7.92781,7.9673,7.91043,7.93805,61770.457666751,0
+NAD.US,D,20061107,000000,7.92781,7.97581,7.92781,7.95638,40219.203477871,0
+NAD.US,D,20061108,000000,7.98141,7.98642,7.93805,7.98642,66574.930163372,0
+NAD.US,D,20061109,000000,7.96219,8.01461,7.96219,7.98642,79854.289152744,0
+NAD.US,D,20061110,000000,8.02176,8.03054,7.99387,8.02176,45601.579758307,0
+NAD.US,D,20061113,000000,7.99387,8.00428,7.96219,7.98642,46954.164599993,0
+NAD.US,D,20061114,000000,8.01461,8.02583,7.98141,8.01017,33095.866156944,0
+NAD.US,D,20061115,000000,8.03054,8.03054,7.9673,7.97581,35012.891074222,0
+NAD.US,D,20061116,000000,8.00428,8.01461,7.94635,7.97581,43105.615387352,0
+NAD.US,D,20061117,000000,7.95253,7.99888,7.95253,7.97137,42904.695433839,0
+NAD.US,D,20061120,000000,7.95253,7.99888,7.94635,7.97581,85823.890245767,0
+NAD.US,D,20061121,000000,7.97581,8.01461,7.95253,8.01461,59453.664182175,0
+NAD.US,D,20061122,000000,8.02583,8.03586,7.97581,8.03586,47914.230563428,0
+NAD.US,D,20061124,000000,8.01461,8.04127,7.99387,7.99387,18082.795816131,0
+NAD.US,D,20061127,000000,7.98642,7.98642,7.92781,7.94635,96979.090345168,0
+NAD.US,D,20061128,000000,8.03586,8.03586,7.95638,7.99888,93515.810321734,0
+NAD.US,D,20061129,000000,7.99888,8.04397,7.98642,8.01461,58499.812237923,0
+NAD.US,D,20061130,000000,8.05064,8.06078,7.99888,8.06078,85046.102178302,0
+NAD.US,D,20061201,000000,8.06524,8.10605,8.05064,8.07583,58686.232813348,0
+NAD.US,D,20061204,000000,8.01461,8.09679,8.01461,8.08858,68701.16039307,0
+NAD.US,D,20061205,000000,8.10605,8.14932,8.07583,8.09186,82162.797278412,0
+NAD.US,D,20061206,000000,8.03586,8.13242,8.03586,8.13242,87745.057842499,0
+NAD.US,D,20061207,000000,8.11629,8.15964,8.06078,8.06524,179525.08547307,0
+NAD.US,D,20061208,000000,8.0711,8.08858,8.03586,8.06524,90628.36274239,0
+NAD.US,D,20061211,000000,8.07583,8.12034,8.0711,8.12034,86400.758359718,0
+NAD.US,D,20061212,000000,8.09998,8.13726,8.09679,8.13726,64456.985292583,0
+NAD.US,D,20061213,000000,8.05548,8.09998,8.02583,8.02583,45984.777607789,0
+NAD.US,D,20061214,000000,8.09679,8.09679,7.99888,8.02176,92357.931414377,0
+NAD.US,D,20061215,000000,8.06078,8.09186,8.01461,8.04397,57143.084716781,0
+NAD.US,D,20061218,000000,8.09679,8.09679,8.01461,8.04397,66389.545257813,0
+NAD.US,D,20061219,000000,8.01461,8.08317,8.01461,8.03054,46754.280316345,0
+NAD.US,D,20061220,000000,8.05548,8.08858,8.02176,8.06078,43297.214312093,0
+NAD.US,D,20061221,000000,8.04127,8.09998,8.04127,8.05548,41753.030545662,0
+NAD.US,D,20061222,000000,8.09679,8.09679,8.05548,8.07583,32330.506127843,0
+NAD.US,D,20061226,000000,8.04127,8.10605,8.04127,8.08317,33674.805610623,0
+NAD.US,D,20061227,000000,8.08317,8.17258,8.08317,8.15453,66770.671767568,0
+NAD.US,D,20061228,000000,8.15964,8.17258,8.11629,8.14932,40794.000252093,0
+NAD.US,D,20061229,000000,8.19499,8.21196,8.12721,8.17007,89284.063259609,0
+NAD.US,D,20070103,000000,8.13726,8.23283,8.11118,8.20493,111018.63101431,0
+NAD.US,D,20070104,000000,8.17838,8.20493,8.14334,8.15453,28099.794735582,0
+NAD.US,D,20070105,000000,8.12721,8.21196,8.11629,8.13242,72730.951831818,0
+NAD.US,D,20070108,000000,8.13242,8.22251,8.12034,8.20069,62149.512836778,0
+NAD.US,D,20070109,000000,8.20493,8.3011,8.17258,8.27667,124685.33053263,0
+NAD.US,D,20070110,000000,8.24674,8.24674,8.1834,8.19499,51573.252191055,0
+NAD.US,D,20070111,000000,8.1834,8.19499,8.17258,8.19499,60615.685768986,0
+NAD.US,D,20070112,000000,8.17007,8.20493,8.17007,8.17838,24433.523418909,0
+NAD.US,D,20070116,000000,8.16476,8.21807,8.14932,8.20069,55795.67822441,0
+NAD.US,D,20070117,000000,8.17258,8.21196,8.15453,8.15964,37126.693265558,0
+NAD.US,D,20070118,000000,8.13242,8.15964,8.11118,8.13726,71201.26744348,0
+NAD.US,D,20070119,000000,8.18783,8.19499,8.17007,8.17258,38479.278107246,0
+NAD.US,D,20070122,000000,8.17007,8.20493,8.15964,8.20493,66961.235022447,0
+NAD.US,D,20070123,000000,8.17838,8.20493,8.15964,8.15964,37335.898577977,0
+NAD.US,D,20070124,000000,8.16476,8.18783,8.13242,8.13242,48871.189517272,0
+NAD.US,D,20070125,000000,8.13242,8.13242,8.05064,8.05064,81967.055674216,0
+NAD.US,D,20070126,000000,8.05548,8.10605,8.04127,8.08317,52152.191644734,0
+NAD.US,D,20070129,000000,8.05548,8.09998,8.05548,8.09679,42522.53325422,0
+NAD.US,D,20070130,000000,8.08317,8.09679,8.05064,8.07583,59847.218730293,0
+NAD.US,D,20070131,000000,8.09998,8.11118,8.0711,8.10605,30210.489917326,0
+NAD.US,D,20070201,000000,8.11629,8.12034,8.08858,8.08858,36364.440246046,0
+NAD.US,D,20070202,000000,8.08858,8.12721,7.93302,8.08317,83321.711855631,0
+NAD.US,D,20070205,000000,8.08317,8.09679,8.05064,8.07583,58499.812237923,0
+NAD.US,D,20070206,000000,8.09186,8.09679,8.05064,8.07583,54071.287901738,0
+NAD.US,D,20070207,000000,8.09679,8.11118,8.06524,8.09679,32708.525628009,0
+NAD.US,D,20070208,000000,8.05548,8.09998,8.05548,8.08317,50411.230604246,0
+NAD.US,D,20070209,000000,8.09998,8.10605,8.02176,8.02176,125648.50350565,0
+NAD.US,D,20070212,000000,8.01017,8.05064,8.00428,8.03586,72153.048048005,0
+NAD.US,D,20070213,000000,7.98642,8.03054,7.9673,7.99888,72340.504293293,0
+NAD.US,D,20070214,000000,7.9673,7.99888,7.9673,7.9673,50995.348407241,0
+NAD.US,D,20070215,000000,7.99888,8.01017,7.9673,7.99387,76964.770233673,0
+NAD.US,D,20070216,000000,7.98642,8.03054,7.98141,7.99888,96403.25790108,0
+NAD.US,D,20070220,000000,8.05064,8.05064,8.00428,8.00428,84860.717272743,0
+NAD.US,D,20070221,000000,7.99888,8.01017,7.94635,7.99387,98328.568177265,0
+NAD.US,D,20070222,000000,7.98141,7.99888,7.95253,7.9673,62349.397120428,0
+NAD.US,D,20070223,000000,7.94635,8.02583,7.94635,8.02176,86787.063218792,0
+NAD.US,D,20070226,000000,8.04127,8.05548,8.01017,8.03586,63122.006838575,0
+NAD.US,D,20070227,000000,8.02176,8.03586,8.01461,8.02583,44450.950539996,0
+NAD.US,D,20070228,000000,8.02583,8.06078,8.01017,8.06078,78504.811320647,0
+NAD.US,D,20070301,000000,8.06078,8.06524,8.03586,8.05064,54838.719270567,0
+NAD.US,D,20070302,000000,8.03054,8.04127,8.01461,8.02583,74660.404787458,0
+NAD.US,D,20070305,000000,8.03054,8.03054,7.97581,7.99888,62349.397120428,0
+NAD.US,D,20070306,000000,8.01017,8.03054,7.99387,8.02583,42904.695433839,0
+NAD.US,D,20070307,000000,8.00428,8.04397,7.99387,8.02583,32516.926703267,0
+NAD.US,D,20070308,000000,8.00428,8.05548,7.99888,8.04127,68489.883740923,0
+NAD.US,D,20070309,000000,8.02583,8.02583,7.99387,8.01461,48871.189517272,0
+NAD.US,D,20070312,000000,7.99888,8.03586,7.99387,8.03054,50411.230604246,0
+NAD.US,D,20070313,000000,7.97581,8.02176,7.97581,8.00428,43490.884576561,0
+NAD.US,D,20070314,000000,7.98141,8.00428,7.97137,7.99387,53291.428494547,0
+NAD.US,D,20070315,000000,7.9673,7.99888,7.9673,7.97137,28290.357990458,0
+NAD.US,D,20070316,000000,7.96219,7.99387,7.94635,7.9673,56189.232772528,0
+NAD.US,D,20070319,000000,7.99387,7.99387,7.92781,7.96219,36747.63809553,0
+NAD.US,D,20070320,000000,7.96219,7.98141,7.95638,7.97581,41365.690016727,0
+NAD.US,D,20070321,000000,7.97137,7.98642,7.95253,7.97137,29247.316944302,0
+NAD.US,D,20070322,000000,7.97581,7.99387,7.95253,7.96219,36175.948330896,0
+NAD.US,D,20070323,000000,8.02176,8.02176,7.8271,7.91043,334992.59568765,0
+NAD.US,D,20070326,000000,7.88389,7.88389,7.7293,7.73354,550889.37109582,0
+NAD.US,D,20070327,000000,7.73354,7.75459,7.5468,7.66537,687308.84118153,0
+NAD.US,D,20070328,000000,7.66537,7.70332,7.63429,7.66026,262254.39416679,0
+NAD.US,D,20070329,000000,7.69763,7.69763,7.65322,7.68131,190295.01638326,0
+NAD.US,D,20070330,000000,7.69116,7.72446,7.66537,7.72446,194918.24665377,0
+NAD.US,D,20070402,000000,7.72446,7.76562,7.71906,7.7603,293057.28724602,0
+NAD.US,D,20070403,000000,7.76562,7.79167,7.74794,7.7851,243590.58755726,0
+NAD.US,D,20070404,000000,7.76562,7.79167,7.7603,7.7742,104104.49900583,0
+NAD.US,D,20070405,000000,7.7742,7.7742,7.74409,7.74794,109876.28715492,0
+NAD.US,D,20070409,000000,7.7603,7.7742,7.74409,7.76562,208197.60564315,0
+NAD.US,D,20070410,000000,7.7603,7.76907,7.73354,7.76907,136229.94250069,0
+NAD.US,D,20070411,000000,7.74409,7.7603,7.71906,7.71906,200874.38403856,0
+NAD.US,D,20070412,000000,7.70902,7.74409,7.70332,7.72446,244752.60914406,0
+NAD.US,D,20070413,000000,7.72446,7.74794,7.71906,7.73857,120063.13593198,0
+NAD.US,D,20070416,000000,7.72446,7.74794,7.71414,7.71414,123917.89916381,0
+NAD.US,D,20070417,000000,7.71906,7.74409,7.69116,7.7293,159128.60318194,0
+NAD.US,D,20070418,000000,7.7293,7.7293,7.68692,7.69763,148731.5134226,0
+NAD.US,D,20070419,000000,7.70902,7.72446,7.68692,7.71414,240721.78203546,0
+NAD.US,D,20070420,000000,7.70332,7.72446,7.69116,7.72446,139502.65926925,0
+NAD.US,D,20070423,000000,7.72446,7.75459,7.70902,7.74794,182033.47788237,0
+NAD.US,D,20070424,000000,7.73354,7.76562,7.73354,7.73857,147776.62580849,0
+NAD.US,D,20070425,000000,7.74409,7.76562,7.73857,7.76562,82544.959458031,0
+NAD.US,D,20070426,000000,7.76907,7.79167,7.76907,7.7742,155479.93825296,0
+NAD.US,D,20070427,000000,7.77941,7.8021,7.7603,7.8021,128917.07759476,0
+NAD.US,D,20070430,000000,7.81503,7.8271,7.77941,7.8271,151428.39774707,0
+NAD.US,D,20070501,000000,7.80992,7.85105,7.79639,7.85105,151238.87016206,0
+NAD.US,D,20070502,000000,7.85105,7.89982,7.84284,7.87896,173371.13514434,0
+NAD.US,D,20070503,000000,7.89005,7.92366,7.87211,7.89005,135079.31328238,0
+NAD.US,D,20070504,000000,7.9169,7.96219,7.89982,7.94635,133527.87982692,0
+NAD.US,D,20070507,000000,7.95253,7.99387,7.93302,7.98141,161639.06693099,0
+NAD.US,D,20070508,000000,7.97581,7.99387,7.96219,7.99387,79274.314029204,0
+NAD.US,D,20070509,000000,7.97137,7.99387,7.96219,7.97137,144317.4884645,0
+NAD.US,D,20070510,000000,7.98141,8.00428,7.9673,8.00428,153153.82373961,0
+NAD.US,D,20070511,000000,7.97581,7.98141,7.95253,7.98141,79854.289152744,0
+NAD.US,D,20070514,000000,7.98642,7.99387,7.95253,7.95638,69457.199393401,0
+NAD.US,D,20070515,000000,7.96219,7.97581,7.94635,7.97137,113911.25694298,0
+NAD.US,D,20070516,000000,7.95638,7.98141,7.92781,7.93805,251301.14969077,0
+NAD.US,D,20070517,000000,7.93805,7.94144,7.90522,7.92781,98901.293611762,0
+NAD.US,D,20070518,000000,7.87211,7.95253,7.87211,7.93805,276117.87095916,0
+NAD.US,D,20070521,000000,7.94144,7.94635,7.88389,7.91043,127001.08834734,0
+NAD.US,D,20070522,000000,7.88389,7.93805,7.88389,7.9169,126222.26461001,0
+NAD.US,D,20070523,000000,7.89982,7.93302,7.8468,7.87896,73309.891285497,0
+NAD.US,D,20070524,000000,7.87211,7.88389,7.82045,7.83977,116798.70452232,0
+NAD.US,D,20070525,000000,7.8468,7.87896,7.83366,7.87896,84278.670809475,0
+NAD.US,D,20070529,000000,7.87896,7.89441,7.86293,7.87211,161053.91345813,0
+NAD.US,D,20070530,000000,7.89441,7.90522,7.85713,7.85713,179146.03030303,0
+NAD.US,D,20070531,000000,7.86844,7.88389,7.84284,7.8468,103530.73790145,0
+NAD.US,D,20070601,000000,7.81503,7.85713,7.80992,7.83366,126028.59434554,0
+NAD.US,D,20070604,000000,7.84284,7.84284,7.80992,7.83977,121422.97046271,0
+NAD.US,D,20070605,000000,7.82045,7.85105,7.80992,7.8468,93134.683811979,0
+NAD.US,D,20070606,000000,7.8468,7.86844,7.8021,7.85105,90628.36274239,0
+NAD.US,D,20070607,000000,7.8468,7.8468,7.72446,7.7603,111982.83965722,0
+NAD.US,D,20070608,000000,7.7603,7.7603,7.69763,7.70332,99478.161725713,0
+NAD.US,D,20070611,000000,7.67514,7.7293,7.67136,7.69116,101407.61468135,0
+NAD.US,D,20070612,000000,7.67136,7.70902,7.66537,7.67136,87552.423247894,0
+NAD.US,D,20070613,000000,7.62869,7.67136,7.59123,7.63429,172210.14922739,0
+NAD.US,D,20070614,000000,7.66026,7.73354,7.61265,7.69116,214545.22623632,0
+NAD.US,D,20070615,000000,7.66537,7.71906,7.65322,7.69763,64456.985292583,0
+NAD.US,D,20070618,000000,7.71414,7.71414,7.64482,7.67514,103129.93366428,0
+NAD.US,D,20070619,000000,7.63989,7.71414,7.63989,7.69116,139688.04417481,0
+NAD.US,D,20070620,000000,7.67136,7.7293,7.66026,7.66026,154701.11451563,0
+NAD.US,D,20070621,000000,7.66026,7.70902,7.64897,7.64897,258794.22115294,0
+NAD.US,D,20070622,000000,7.63429,7.67136,7.63429,7.64482,60416.837155199,0
+NAD.US,D,20070625,000000,7.61265,7.67136,7.61265,7.64897,92929.621179012,0
+NAD.US,D,20070626,000000,7.61768,7.62521,7.59123,7.62521,100632.93362348,0
+NAD.US,D,20070627,000000,7.62521,7.65322,7.61265,7.62521,84860.717272743,0
+NAD.US,D,20070628,000000,7.64482,7.67514,7.63429,7.64897,70037.174516943,0
+NAD.US,D,20070629,000000,7.67136,7.68131,7.64482,7.67136,48683.733271983,0
+NAD.US,D,20070702,000000,7.69763,7.70332,7.66537,7.68692,68489.883740923,0
+NAD.US,D,20070703,000000,7.68692,7.68692,7.66537,7.67136,55795.67822441,0
+NAD.US,D,20070705,000000,7.66537,7.68692,7.59123,7.61768,130268.62676658,0
+NAD.US,D,20070706,000000,7.61265,7.62869,7.58572,7.58572,113710.33698948,0
+NAD.US,D,20070709,000000,7.59123,7.61768,7.59123,7.60386,88513.524881189,0
+NAD.US,D,20070710,000000,7.61768,7.63429,7.59123,7.5974,108138.43312401,0
+NAD.US,D,20070711,000000,7.56969,7.58572,7.55299,7.56506,76964.770233673,0
+NAD.US,D,20070712,000000,7.56506,7.57761,7.53666,7.54188,86960.020085991,0
+NAD.US,D,20070713,000000,7.53666,7.56506,7.49795,7.51417,105057.31528022,0
+NAD.US,D,20070716,000000,7.49795,7.52449,7.48453,7.51417,138928.89816489,0
+NAD.US,D,20070717,000000,7.50308,7.50856,7.47981,7.49795,92555.744358301,0
+NAD.US,D,20070718,000000,7.48453,7.51417,7.45721,7.46829,93708.44491634,0
+NAD.US,D,20070719,000000,7.43548,7.46194,7.43548,7.44243,83506.061091328,0
+NAD.US,D,20070720,000000,7.43548,7.47516,7.43181,7.47516,78114.363782121,0
+NAD.US,D,20070723,000000,7.45102,7.47981,7.44745,7.45102,47334.255439887,0
+NAD.US,D,20070724,000000,7.44745,7.47516,7.43181,7.45102,89665.189769365,0
+NAD.US,D,20070725,000000,7.44243,7.45721,7.37948,7.40555,84860.717272743,0
+NAD.US,D,20070726,000000,7.40555,7.40555,7.32772,7.36334,83701.802695522,0
+NAD.US,D,20070727,000000,7.32289,7.42707,7.32289,7.41674,139112.21173073,0
+NAD.US,D,20070730,000000,7.40555,7.43548,7.3844,7.40128,72730.951831818,0
+NAD.US,D,20070731,000000,7.37948,7.43181,7.37948,7.40555,60227.309570185,0
+NAD.US,D,20070801,000000,7.3535,7.41674,7.34857,7.37948,107953.04821847,0
+NAD.US,D,20070802,000000,7.39,7.42271,7.3844,7.41144,77736.344281954,0
+NAD.US,D,20070803,000000,7.41144,7.43548,7.41144,7.43548,45413.087843156,0
+NAD.US,D,20070806,000000,7.45102,7.45102,7.36334,7.37445,67151.798277325,0
+NAD.US,D,20070807,000000,7.3535,7.41144,7.34857,7.41144,74856.146391653,0
+NAD.US,D,20070808,000000,7.40128,7.41674,7.34857,7.39629,109099.53475732,0
+NAD.US,D,20070809,000000,7.39,7.40555,7.36334,7.3844,61770.457666751,0
+NAD.US,D,20070810,000000,7.40128,7.40555,7.28186,7.32289,116986.16076761,0
+NAD.US,D,20070813,000000,7.32289,7.32289,7.28186,7.3028,75621.506420755,0
+NAD.US,D,20070814,000000,7.3028,7.31286,7.26825,7.2724,120842.99533916,0
+NAD.US,D,20070815,000000,7.2724,7.2724,7.05255,7.10129,205122.7018185,0
+NAD.US,D,20070816,000000,7.0253,7.17148,6.81347,7.17148,261300.54222254,0
+NAD.US,D,20070817,000000,7.13007,7.45721,7.13007,7.39629,205122.7018185,0
+NAD.US,D,20070820,000000,7.3844,7.3844,7.2248,7.32772,174132.35249398,0
+NAD.US,D,20070821,000000,7.29113,7.40555,7.29113,7.40128,140264.91228876,0
+NAD.US,D,20070822,000000,7.46194,7.46829,7.37445,7.42271,189343.23577874,0
+NAD.US,D,20070823,000000,7.41674,7.43181,7.3844,7.41144,32902.195892477,0
+NAD.US,D,20070824,000000,7.40555,7.43181,7.39,7.40128,43868.904076726,0
+NAD.US,D,20070827,000000,7.42271,7.42271,7.3535,7.3535,108138.43312401,0
+NAD.US,D,20070828,000000,7.33767,7.36712,7.29653,7.33767,86199.838406205,0
+NAD.US,D,20070829,000000,7.32289,7.40555,7.32289,7.40555,93315.926038087,0
+NAD.US,D,20070830,000000,7.37445,7.41674,7.36712,7.40555,98509.810403372,0
+NAD.US,D,20070831,000000,7.41674,7.44243,7.41144,7.42271,67734.880410456,0
+NAD.US,D,20070904,000000,7.44745,7.44745,7.42271,7.43181,52722.845739505,0
+NAD.US,D,20070905,000000,7.43181,7.48453,7.42271,7.47516,99478.161725713,0
+NAD.US,D,20070906,000000,7.46829,7.51417,7.46829,7.51417,51372.332237545,0
+NAD.US,D,20070907,000000,7.519,7.59123,7.49795,7.55965,108334.17472822,0
+NAD.US,D,20070910,000000,7.56506,7.62869,7.56506,7.5974,48289.143054003,0
+NAD.US,D,20070911,000000,7.59123,7.62869,7.59123,7.62521,75621.506420755,0
+NAD.US,D,20070912,000000,7.60386,7.62521,7.57761,7.57761,51573.252191055,0
+NAD.US,D,20070913,000000,7.5468,7.58572,7.47516,7.47516,55229.166809093,0
+NAD.US,D,20070914,000000,7.48453,7.54188,7.45721,7.45721,72153.048048005,0
+NAD.US,D,20070917,000000,7.45102,7.48453,7.43548,7.48453,90815.818987677,0
+NAD.US,D,20070918,000000,7.45721,7.519,7.44745,7.519,70421.408036287,0
+NAD.US,D,20070919,000000,7.50856,7.5302,7.41144,7.46194,93891.758482173,0
+NAD.US,D,20070920,000000,7.46194,7.47516,7.42271,7.42271,48487.991667788,0
+NAD.US,D,20070921,000000,7.37948,7.43548,7.37948,7.41144,96207.516296884,0
+NAD.US,D,20070924,000000,7.42707,7.42707,7.3535,7.37445,55615.471668168,0
+NAD.US,D,20070925,000000,7.3535,7.41674,7.3535,7.39,88312.604927678,0
+NAD.US,D,20070926,000000,7.34857,7.39,7.34857,7.39,71771.921538249,0
+NAD.US,D,20070927,000000,7.40128,7.41674,7.37948,7.41674,63122.006838575,0
+NAD.US,D,20070928,000000,7.43548,7.44243,7.39,7.43181,86960.020085991,0
+NAD.US,D,20071001,000000,7.45102,7.45102,7.42271,7.45102,32708.525628009,0
+NAD.US,D,20071002,000000,7.46194,7.46194,7.40555,7.43548,80234.379992637,0
+NAD.US,D,20071003,000000,7.42271,7.45102,7.36712,7.40555,125648.50350565,0
+NAD.US,D,20071004,000000,7.3844,7.41674,7.34211,7.3844,80817.462125769,0
+NAD.US,D,20071005,000000,7.33767,7.36712,7.31286,7.3535,99093.928206368,0
+NAD.US,D,20071008,000000,7.30814,7.3535,7.28186,7.29113,92161.154140318,0
+NAD.US,D,20071009,000000,7.2724,7.29653,7.2248,7.25637,124877.96512722,0
+NAD.US,D,20071010,000000,7.25637,7.26207,7.21292,7.25222,73124.506379937,0
+NAD.US,D,20071011,000000,7.17815,7.2248,7.12176,7.14437,115642.8969547,0
+NAD.US,D,20071012,000000,7.13007,7.18242,7.12592,7.14977,77930.014546422,0
+NAD.US,D,20071015,000000,7.15432,7.166,7.13441,7.13847,130642.50358729,0
+NAD.US,D,20071016,000000,7.12176,7.13847,7.10631,7.11192,103129.93366428,0
+NAD.US,D,20071017,000000,7.12176,7.15432,7.12176,7.14437,217432.67381569,0
+NAD.US,D,20071018,000000,7.15432,7.166,7.12176,7.14977,152776.83990931,0
+NAD.US,D,20071019,000000,7.15981,7.17148,7.13007,7.13441,100252.84278359,0
+NAD.US,D,20071022,000000,7.13847,7.166,7.13847,7.166,89085.214645822,0
+NAD.US,D,20071023,000000,7.15432,7.17815,7.14977,7.166,69276.992837158,0
+NAD.US,D,20071024,000000,7.14977,7.20365,7.10129,7.10129,117183.97371154,0
+NAD.US,D,20071025,000000,7.12176,7.12592,7.08478,7.10631,93891.758482173,0
+NAD.US,D,20071026,000000,7.07947,7.11713,7.07947,7.10129,113911.25694298,0
+NAD.US,D,20071029,000000,7.10631,7.12592,7.07482,7.10129,84083.964875142,0
+NAD.US,D,20071030,000000,7.11713,7.13441,7.08478,7.11192,135079.31328238,0
+NAD.US,D,20071031,000000,7.12592,7.14437,7.08478,7.08478,94284.277360426,0
+NAD.US,D,20071101,000000,7.12592,7.13007,7.07482,7.10631,84278.670809475,0
+NAD.US,D,20071102,000000,7.12592,7.12592,7.05255,7.10129,172790.12435095,0
+NAD.US,D,20071105,000000,7.05255,7.07482,6.9695,7.05255,133356.99429944,0
+NAD.US,D,20071106,000000,7.05881,7.06335,6.98098,7.01488,155857.95775312,0
+NAD.US,D,20071107,000000,6.9695,7.01488,6.94304,6.9695,134298.41820533,0
+NAD.US,D,20071108,000000,7.62869,7.62869,6.90103,6.93734,119491.44616734,0
+NAD.US,D,20071109,000000,6.87651,6.92808,6.87651,6.89574,165474.15243541,0
+NAD.US,D,20071112,000000,6.8856,6.8856,6.80274,6.83036,134298.41820533,0
+NAD.US,D,20071113,000000,6.8239,6.83518,6.78025,6.83518,184137.95904495,0
+NAD.US,D,20071114,000000,6.81347,6.81347,6.65666,6.6779,341344.35896029,0
+NAD.US,D,20071115,000000,6.64517,6.74095,6.64517,6.72144,264194.20382106,0
+NAD.US,D,20071116,000000,6.68852,6.72144,6.66217,6.69441,199918.46075458,0
+NAD.US,D,20071119,000000,6.65173,6.77097,6.65173,6.74095,311716.9511761,0
+NAD.US,D,20071120,000000,6.73217,6.81347,6.73217,6.81347,167401.53405133,0
+NAD.US,D,20071121,000000,6.78025,6.83518,6.76092,6.81347,146229.33503248,0
+NAD.US,D,20071123,000000,6.81347,6.86155,6.80274,6.86155,44636.335445555,0
+NAD.US,D,20071126,000000,6.86155,6.8713,6.80274,6.8713,180101.95358702,0
+NAD.US,D,20071127,000000,6.8713,6.89574,6.81906,6.8713,199528.01321605,0
+NAD.US,D,20071128,000000,6.86155,6.922,6.83518,6.88925,173371.13514434,0
+NAD.US,D,20071129,000000,6.90722,6.94912,6.88144,6.92808,247642.12806313,0
+NAD.US,D,20071130,000000,6.6779,6.97559,6.6779,6.94912,167591.06163633,0
+NAD.US,D,20071203,000000,6.96341,6.96341,6.88925,6.92808,184137.95904495,0
+NAD.US,D,20071204,000000,6.97559,6.97559,6.8713,6.96042,139976.99606671,0
+NAD.US,D,20071205,000000,6.9695,6.99073,6.89574,6.94304,310176.91008913,0
+NAD.US,D,20071206,000000,6.96042,6.97559,6.90722,6.92808,251685.38321012,0
+NAD.US,D,20071207,000000,6.93388,6.94304,6.88925,6.91718,218580.1960244,0
+NAD.US,D,20071210,000000,6.90722,7.01488,6.90722,7.0001,240517.75507235,0
+NAD.US,D,20071211,000000,6.99577,7.01933,6.96341,7.00985,267077.50872096,0
+NAD.US,D,20071212,000000,6.88925,7.04608,6.88925,7.00985,319606.68419599,0
+NAD.US,D,20071213,000000,7.00473,7.00473,6.92808,6.93388,211078.83920332,0
+NAD.US,D,20071214,000000,6.93388,6.93734,6.88925,6.88925,243208.42537765,0
+NAD.US,D,20071217,000000,6.88925,6.90722,6.77521,6.83036,277847.43963113,0
+NAD.US,D,20071218,000000,6.8239,6.87651,6.80274,6.85548,170673.21515001,0
+NAD.US,D,20071219,000000,6.83518,6.87651,6.73217,6.75216,456512.91911753,0
+NAD.US,D,20071220,000000,6.72618,6.80787,6.72618,6.78634,403113.78095718,0
+NAD.US,D,20071221,000000,6.79184,6.80274,6.73217,6.73217,396190.32791991,0
+NAD.US,D,20071224,000000,6.73689,6.81906,6.72144,6.78025,232048.04692891,0
+NAD.US,D,20071226,000000,6.79743,6.8239,6.76092,6.80274,435827.48493452,0
+NAD.US,D,20071227,000000,6.78634,6.83914,6.76606,6.81347,361930.36883643,0
+NAD.US,D,20071228,000000,6.80787,6.91718,6.78634,6.88144,588017.10003123,0
+NAD.US,D,20071231,000000,6.8856,7.00985,6.8713,6.91718,341631.23951248,0
+NAD.US,D,20080102,000000,6.93734,7.0001,6.81906,7.0001,98710.730356885,0
+NAD.US,D,20080103,000000,7.031,7.25222,7.031,7.23491,185901.70482244,0
+NAD.US,D,20080104,000000,7.27655,7.3535,7.21871,7.3535,177019.80007334,0
+NAD.US,D,20080107,000000,7.34857,7.3535,7.30814,7.32289,134684.72306441,0
+NAD.US,D,20080108,000000,7.32772,7.34857,7.31845,7.34211,126028.59434554,0
+NAD.US,D,20080109,000000,7.34857,7.3535,7.28186,7.29113,129498.08838817,0
+NAD.US,D,20080110,000000,7.31286,7.33767,7.28504,7.32289,136813.02463383,0
+NAD.US,D,20080111,000000,7.32772,7.33767,7.29653,7.30814,118144.03967497,0
+NAD.US,D,20080114,000000,7.28504,7.33767,7.28186,7.31286,323645.79666351,0
+NAD.US,D,20080115,000000,7.31286,7.36334,7.31286,7.33236,128346.42349999,0
+NAD.US,D,20080116,000000,7.31286,7.3844,7.31286,7.36712,181456.60976841,0
+NAD.US,D,20080117,000000,7.39629,7.5468,7.35871,7.37445,344252.51993691,0
+NAD.US,D,20080118,000000,7.40555,7.41144,7.14977,7.166,203765.97429737,0
+NAD.US,D,20080122,000000,7.13441,7.26825,7.0253,7.23491,179031.07094819,0
+NAD.US,D,20080123,000000,7.26207,7.39629,7.25222,7.36334,128726.51433987,0
+NAD.US,D,20080124,000000,7.42271,7.42271,7.37445,7.42271,211159.62145265,0
+NAD.US,D,20080125,000000,7.42271,7.42271,7.33767,7.34211,159225.95614912,0
+NAD.US,D,20080128,000000,7.32289,7.36712,7.31286,7.33236,89085.214645822,0
+NAD.US,D,20080129,000000,7.37445,7.37445,7.33767,7.36712,101790.81253085,0
+NAD.US,D,20080130,000000,7.37445,7.39,7.34857,7.34857,118332.53159013,0
+NAD.US,D,20080131,000000,7.37445,7.37948,7.33767,7.34211,91203.159516612,0
+NAD.US,D,20080201,000000,7.36712,7.36712,7.31845,7.32289,118726.08613825,0
+NAD.US,D,20080204,000000,7.34857,7.36334,7.23491,7.33236,210311.40783447,0
+NAD.US,D,20080205,000000,7.31845,7.34211,7.31286,7.32772,83123.898911708,0
+NAD.US,D,20080206,000000,7.34857,7.36334,7.31845,7.33767,101407.61468135,0
+NAD.US,D,20080207,000000,7.3535,7.3535,7.3028,7.32289,129063.10704551,0
+NAD.US,D,20080208,000000,7.32772,7.32772,7.29653,7.32289,103328.78227808,0
+NAD.US,D,20080211,000000,7.26825,7.34211,7.26825,7.34211,173949.03892814,0
+NAD.US,D,20080212,000000,7.31286,7.36712,7.31286,7.35871,131187.26593547,0
+NAD.US,D,20080213,000000,7.34857,7.36712,7.18752,7.21292,280547.4309652,0
+NAD.US,D,20080214,000000,7.20365,7.20365,6.83518,6.88144,527344.45241975,0
+NAD.US,D,20080215,000000,6.79743,6.97559,6.69441,6.97559,425844.66312055,0
+NAD.US,D,20080219,000000,7.04135,7.04135,6.94912,7.0001,234297.52187237,0
+NAD.US,D,20080220,000000,7.00473,7.00985,6.8713,6.8856,84860.717272743,0
+NAD.US,D,20080221,000000,6.8713,6.922,6.83036,6.84437,79960.963148681,0
+NAD.US,D,20080222,000000,6.81906,6.86155,6.70937,6.75562,394465.93759724,0
+NAD.US,D,20080225,000000,6.78025,6.85548,6.76606,6.85548,146620.81824085,0
+NAD.US,D,20080226,000000,6.80274,6.8713,6.80274,6.83518,158837.57995031,0
+NAD.US,D,20080227,000000,6.81906,6.91097,6.78025,6.78634,214933.60243512,0
+NAD.US,D,20080228,000000,6.80274,6.80787,6.65173,6.66718,251611.85064981,0
+NAD.US,D,20080229,000000,6.64517,6.65173,6.51192,6.54726,231873.01872199,0
+NAD.US,D,20080303,000000,6.57314,6.69441,6.55827,6.68331,460642.13486316,0
+NAD.US,D,20080304,000000,6.78634,6.78634,6.69441,6.70937,361353.50072248,0
+NAD.US,D,20080305,000000,6.77521,6.85016,6.75216,6.8239,254365.69681676,0
+NAD.US,D,20080306,000000,6.85016,6.92808,6.83518,6.86155,150852.56530298,0
+NAD.US,D,20080307,000000,6.86637,6.91097,6.83518,6.83914,75431.978835742,0
+NAD.US,D,20080310,000000,6.83518,6.84437,6.72144,6.76606,159518.01505062,0
+NAD.US,D,20080311,000000,6.78634,6.81906,6.72144,6.73689,161053.91345813,0
+NAD.US,D,20080312,000000,6.74095,6.74095,6.62663,6.65173,194245.06124251,0
+NAD.US,D,20080313,000000,6.65666,6.71545,6.61118,6.66718,293429.09272701,0
+NAD.US,D,20080314,000000,6.65666,6.70387,6.6413,6.6779,64085.179811599,0
+NAD.US,D,20080317,000000,6.65173,6.6779,6.54726,6.56397,160039.9926618,0
+NAD.US,D,20080318,000000,6.55363,6.75216,6.55363,6.68331,134108.89062032,0
+NAD.US,D,20080319,000000,6.66217,6.72618,6.65666,6.69943,144114.49717126,0
+NAD.US,D,20080320,000000,6.68331,6.72618,6.66718,6.69441,116156.58920697,0
+NAD.US,D,20080324,000000,6.70387,6.79184,6.69943,6.77097,145462.93933349,0
+NAD.US,D,20080325,000000,6.80274,6.88144,6.77097,6.85548,80234.379992637,0
+NAD.US,D,20080326,000000,6.8713,6.922,6.83518,6.922,119299.8472426,0
+NAD.US,D,20080327,000000,6.93734,6.96042,6.91718,6.93734,88423.421603068,0
+NAD.US,D,20080328,000000,6.9695,6.97559,6.89574,6.89574,103129.93366428,0
+NAD.US,D,20080331,000000,6.95454,6.98098,6.91097,6.922,102756.05684359,0
+NAD.US,D,20080401,000000,6.89574,6.96341,6.89574,6.91097,93718.801614974,0
+NAD.US,D,20080402,000000,6.90722,6.9695,6.90103,6.93734,81388.116220539,0
+NAD.US,D,20080403,000000,6.93734,6.9695,6.922,6.9695,62067.694917565,0
+NAD.US,D,20080404,000000,7.0001,7.05881,6.96341,7.05881,65426.372284789,0
+NAD.US,D,20080407,000000,7.04135,7.04135,6.93388,6.98098,161526.17891585,0
+NAD.US,D,20080408,000000,6.98098,6.98543,6.8713,6.92808,100632.93362348,0
+NAD.US,D,20080409,000000,6.93734,6.95454,6.91097,6.922,55902.352220347,0
+NAD.US,D,20080410,000000,6.94304,6.99577,6.93734,6.99073,100190.70259178,0
+NAD.US,D,20080411,000000,6.97559,7.00473,6.95454,6.98098,66574.930163372,0
+NAD.US,D,20080414,000000,6.99577,7.01488,6.97559,6.97559,71414.615435354,0
+NAD.US,D,20080415,000000,6.9695,6.98098,6.91097,6.93734,103730.6221851,0
+NAD.US,D,20080416,000000,6.93734,7.00985,6.93734,7.00985,94488.304323531,0
+NAD.US,D,20080417,000000,6.96341,7.06866,6.96341,7.00473,64456.985292583,0
+NAD.US,D,20080418,000000,7.03613,7.05255,7.0001,7.01933,71900.344601319,0
+NAD.US,D,20080421,000000,7.0253,7.04135,6.9695,6.99577,78879.723811223,0
+NAD.US,D,20080422,000000,7.00473,7.00985,6.92808,6.9695,112133.01178742,0
+NAD.US,D,20080423,000000,6.96341,6.99577,6.93734,6.99577,114593.76338302,0
+NAD.US,D,20080424,000000,6.9695,7.0001,6.90722,6.95454,147295.03932198,0
+NAD.US,D,20080425,000000,6.93388,6.96042,6.88144,6.91097,114145.31833213,0
+NAD.US,D,20080428,000000,6.91718,6.93734,6.89574,6.93388,111080.77120613,0
+NAD.US,D,20080429,000000,6.93388,6.96042,6.93388,6.95454,53930.436800307,0
+NAD.US,D,20080430,000000,6.95454,6.98543,6.90103,6.96042,111827.48917769,0
+NAD.US,D,20080501,000000,6.96341,7.01488,6.96341,7.0001,111568.57171183,0
+NAD.US,D,20080502,000000,7.01488,7.03613,7.00473,7.03613,86000.98979242,0
+NAD.US,D,20080505,000000,7.031,7.04608,7.01933,7.04608,60565.973615538,0
+NAD.US,D,20080506,000000,7.0253,7.04608,7.00473,7.04608,82735.522712908,0
+NAD.US,D,20080507,000000,7.04608,7.05255,6.99073,7.00985,76951.306525446,0
+NAD.US,D,20080508,000000,6.98098,7.01488,6.92808,6.97559,135910.95618275,0
+NAD.US,D,20080509,000000,6.92808,7.0001,6.92808,6.99073,164421.91185412,0
+NAD.US,D,20080512,000000,6.96042,7.00473,6.91097,6.98098,149789.96802308,0
+NAD.US,D,20080513,000000,6.97559,6.98098,6.92808,6.96341,98324.425497811,0
+NAD.US,D,20080514,000000,6.94912,6.99577,6.94912,6.97559,95070.350786797,0
+NAD.US,D,20080515,000000,6.96341,6.99073,6.96341,6.99073,38578.702414138,0
+NAD.US,D,20080516,000000,7.0001,7.031,6.98098,7.01488,70381.016911612,0
+NAD.US,D,20080519,000000,7.01933,7.0253,6.99073,7.00985,59646.298776779,0
+NAD.US,D,20080520,000000,7.0001,7.0253,6.99073,7.00985,83663.482910575,0
+NAD.US,D,20080521,000000,7.03613,7.04135,6.98098,7.00985,75905.279963346,0
+NAD.US,D,20080522,000000,7.031,7.031,6.94912,7.0001,123999.71708303,0
+NAD.US,D,20080523,000000,7.0001,7.00473,6.94304,6.98098,122538.38690566,0
+NAD.US,D,20080527,000000,6.97559,7.00473,6.95454,6.99073,64721.081107767,0
+NAD.US,D,20080528,000000,7.0001,7.05881,6.99073,7.05881,126271.97676346,0
+NAD.US,D,20080529,000000,7.05881,7.08478,7.03613,7.05255,160089.70481523,0
+NAD.US,D,20080530,000000,7.09627,7.12176,7.06866,7.09029,160571.29130176,0
+NAD.US,D,20080602,000000,7.11713,7.13847,7.09627,7.10631,121443.68385998,0
+NAD.US,D,20080603,000000,7.09627,7.12592,7.07482,7.09627,130160.91710078,0
+NAD.US,D,20080604,000000,7.07482,7.07947,7.04135,7.04135,67771.128855677,0
+NAD.US,D,20080605,000000,7.05255,7.07947,7.04608,7.06335,45092.030185481,0
+NAD.US,D,20080606,000000,7.06335,7.07947,7.04608,7.04608,34038.325732699,0
+NAD.US,D,20080609,000000,7.11192,7.11192,7.0253,7.0253,140740.28475609,0
+NAD.US,D,20080610,000000,7.031,7.05255,6.94912,6.96042,109727.15069458,0
+NAD.US,D,20080611,000000,6.95454,6.96341,6.8856,6.90103,75467.191611098,0
+NAD.US,D,20080612,000000,6.68852,6.93734,6.68852,6.8713,137956.4041631,0
+NAD.US,D,20080613,000000,6.86637,6.8856,6.80787,6.81347,53157.82708216,0
+NAD.US,D,20080616,000000,6.8239,6.93734,6.8239,6.83518,71466.398928527,0
+NAD.US,D,20080617,000000,6.86155,6.8713,6.79184,6.80787,79672.011256774,0
+NAD.US,D,20080618,000000,6.81347,6.81347,6.76092,6.80787,82543.923788169,0
+NAD.US,D,20080619,000000,6.77097,6.81347,6.75562,6.76092,59137.784873818,0
+NAD.US,D,20080620,000000,6.77521,6.78025,6.6779,6.70387,105410.47870366,0
+NAD.US,D,20080623,000000,6.75562,6.76606,6.62065,6.6355,148181.5727251,0
+NAD.US,D,20080624,000000,6.6355,6.68331,6.6164,6.66217,65604.507501304,0
+NAD.US,D,20080625,000000,6.67163,6.77521,6.65666,6.69943,96983.233024622,0
+NAD.US,D,20080626,000000,6.70387,6.75216,6.6779,6.70387,89401.093954181,0
+NAD.US,D,20080627,000000,6.68852,6.71545,6.62065,6.6779,90429.514128603,0
+NAD.US,D,20080630,000000,6.71545,6.73689,6.68331,6.73689,71954.199434219,0
+NAD.US,D,20080701,000000,6.77097,6.77097,6.72618,6.76606,67194.260741727,0
+NAD.US,D,20080702,000000,6.77521,6.80787,6.75562,6.79743,81826.204572785,0
+NAD.US,D,20080703,000000,6.79743,6.81347,6.79184,6.80787,29695.761995184,0
+NAD.US,D,20080707,000000,6.83036,6.85016,6.77097,6.80787,98883.687224083,0
+NAD.US,D,20080708,000000,6.80274,6.80787,6.78025,6.80274,50311.806297354,0
+NAD.US,D,20080709,000000,6.81347,6.85016,6.79743,6.85016,63798.299259418,0
+NAD.US,D,20080710,000000,6.84437,6.85548,6.80274,6.85548,30073.781495348,0
+NAD.US,D,20080711,000000,6.79743,6.81906,6.74095,6.77521,75696.074650926,0
+NAD.US,D,20080714,000000,6.79743,6.79743,6.6164,6.66718,144728.64940031,0
+NAD.US,D,20080715,000000,6.5688,6.61118,6.3915,6.61118,231817.09254936,0
+NAD.US,D,20080716,000000,6.57931,6.59063,6.5071,6.58511,241413.60950425,0
+NAD.US,D,20080717,000000,6.5688,6.6164,6.5688,6.6164,48215.610493696,0
+NAD.US,D,20080718,000000,6.6164,6.62065,6.57314,6.60567,71043.845624231,0
+NAD.US,D,20080721,000000,6.54273,6.58511,6.52196,6.57314,133799.22533113,0
+NAD.US,D,20080722,000000,6.52737,6.65173,6.52196,6.65173,73878.474040541,0
+NAD.US,D,20080723,000000,6.65173,6.66718,6.62065,6.66217,85057.4945468,0
+NAD.US,D,20080724,000000,6.66718,6.67163,6.6355,6.65666,143908.39886843,0
+NAD.US,D,20080725,000000,6.65666,6.68331,6.65666,6.66217,69605.300183876,0
+NAD.US,D,20080728,000000,6.6779,6.72618,6.66217,6.68852,81131.270094397,0
+NAD.US,D,20080729,000000,6.74682,6.76606,6.72144,6.73217,62664.240758922,0
+NAD.US,D,20080730,000000,6.73217,6.77521,6.6355,6.65173,81139.555453306,0
+NAD.US,D,20080731,000000,6.65173,6.66217,6.58511,6.6413,106927.73505363,0
+NAD.US,D,20080801,000000,6.64517,6.67163,6.62065,6.66217,86085.914721225,0
+NAD.US,D,20080804,000000,6.65666,6.65666,6.56397,6.6164,126482.21774575,0
+NAD.US,D,20080805,000000,6.61118,6.63223,6.56397,6.63223,107885.72967733,0
+NAD.US,D,20080806,000000,6.62663,6.6355,6.5688,6.60567,77625.527606564,0
+NAD.US,D,20080807,000000,6.60075,6.60075,6.53779,6.58511,74312.419713333,0
+NAD.US,D,20080808,000000,6.62663,6.6413,6.60567,6.6413,79125.177568863,0
+NAD.US,D,20080811,000000,6.6413,6.6779,6.6355,6.6779,51667.498148631,0
+NAD.US,D,20080812,000000,6.67163,6.6779,6.65173,6.67163,35524.511986775,0
+NAD.US,D,20080813,000000,6.61118,6.64517,6.59063,6.63223,65707.038817789,0
+NAD.US,D,20080814,000000,6.6355,6.65666,6.6164,6.65666,59933.17932896,0
+NAD.US,D,20080815,000000,6.67163,6.67163,6.6164,6.65173,65712.217167105,0
+NAD.US,D,20080818,000000,6.66217,6.66217,6.61118,6.63223,51170.376614167,0
+NAD.US,D,20080819,000000,6.63223,6.6355,6.60075,6.63223,60714.074406014,0
+NAD.US,D,20080820,000000,6.6355,6.67163,6.63223,6.67163,88276.356482456,0
+NAD.US,D,20080821,000000,6.64517,6.66217,6.62663,6.66217,41425.758868808,0
+NAD.US,D,20080822,000000,6.6413,6.65666,6.6164,6.64517,44691.22594832,0
+NAD.US,D,20080825,000000,6.62663,6.65173,6.60567,6.65173,97732.022335908,0
+NAD.US,D,20080826,000000,6.62663,6.65173,6.62065,6.65173,140530.04377381,0
+NAD.US,D,20080827,000000,6.65666,6.67163,6.62663,6.66718,100619.46991525,0
+NAD.US,D,20080828,000000,6.6413,6.67163,6.62663,6.65173,93892.794152036,0
+NAD.US,D,20080829,000000,6.6413,6.64517,6.5688,6.60567,160230.55591669,0
+NAD.US,D,20080902,000000,6.60075,6.63223,6.57931,6.62663,107350.28835792,0
+NAD.US,D,20080903,000000,6.64517,6.6779,6.62663,6.65173,162312.25234225,0
+NAD.US,D,20080904,000000,6.65173,6.67163,6.63223,6.65666,103377.45876166,0
+NAD.US,D,20080905,000000,6.6413,6.67163,6.6355,6.65173,39451.772109041,0
+NAD.US,D,20080908,000000,6.6779,6.70937,6.66217,6.70937,126201.55121273,0
+NAD.US,D,20080909,000000,6.72144,6.72144,6.6413,6.67163,82317.112088067,0
+NAD.US,D,20080910,000000,6.65173,6.65173,6.62663,6.6355,117509.17404866,0
+NAD.US,D,20080911,000000,6.6164,6.62663,6.52737,6.53326,117109.40548136,0
+NAD.US,D,20080912,000000,6.57314,6.57314,6.49627,6.49627,143108.86173384,0
+NAD.US,D,20080915,000000,6.49627,6.51192,6.30296,6.35154,274425.58640225,0
+NAD.US,D,20080916,000000,6.21627,6.35154,6.16402,6.32943,245746.85221298,0
+NAD.US,D,20080917,000000,6.23693,6.29844,6.11199,6.11674,201248.26085928,0
+NAD.US,D,20080918,000000,6.01311,6.11674,5.84695,5.91433,310544.57289065,0
+NAD.US,D,20080919,000000,6.09605,6.2936,6.09605,6.24716,188014.47134391,0
+NAD.US,D,20080922,000000,6.28356,6.28356,5.99226,5.99226,123446.66937593,0
+NAD.US,D,20080923,000000,5.99757,5.99757,5.84695,5.90371,197543.66975767,0
+NAD.US,D,20080924,000000,5.99226,6.03899,5.90371,6.02887,126564.03566496,0
+NAD.US,D,20080925,000000,6.13737,6.32374,6.03367,6.0809,166572.99816055,0
+NAD.US,D,20080926,000000,6.02354,6.13217,5.94552,6.07007,151211.94274561,0
+NAD.US,D,20080929,000000,6.07557,6.07557,5.58733,5.7166,295664.06829237,0
+NAD.US,D,20080930,000000,5.79451,5.82087,5.45117,5.60776,223426.09531556,0
+NAD.US,D,20081001,000000,5.6856,5.75832,5.60776,5.73764,126661.38863213,0
+NAD.US,D,20081002,000000,5.82087,5.8674,5.76902,5.83584,72606.671448203,0
+NAD.US,D,20081003,000000,5.94031,5.94031,5.74296,5.74806,128677.83785629,0
+NAD.US,D,20081006,000000,5.55591,5.56095,4.9424,5.26954,364904.8126843,0
+NAD.US,D,20081007,000000,5.28595,5.36359,4.99425,5.04128,209508.76369028,0
+NAD.US,D,20081008,000000,4.89044,4.89538,4.55783,4.80733,291207.58086986,0
+NAD.US,D,20081009,000000,4.84363,4.84363,4.27183,4.48511,242426.49463072,0
+NAD.US,D,20081010,000000,3.93967,4.2415,3.4766,4.10565,303469.91205332,0
+NAD.US,D,20081013,000000,4.28168,4.8333,4.28168,4.8333,208020.50609647,0
+NAD.US,D,20081014,000000,5.10346,5.39943,5.04128,5.0883,171641.56647236,0
+NAD.US,D,20081015,000000,4.98914,4.98914,4.8333,4.89538,108449.13408306,0
+NAD.US,D,20081016,000000,4.86437,4.93226,4.67737,4.90099,119061.643174,0
+NAD.US,D,20081017,000000,4.90629,5.12944,4.90099,5.08261,286067.55133749,0
+NAD.US,D,20081020,000000,5.17066,5.1867,5.0771,5.1867,257320.46293723,0
+NAD.US,D,20081021,000000,5.23409,5.35267,5.18147,5.28016,174213.13474335,0
+NAD.US,D,20081022,000000,5.30073,5.5032,5.19693,5.43107,158613.87525979,0
+NAD.US,D,20081023,000000,5.5088,5.76902,5.5088,5.63414,115174.77417642,0
+NAD.US,D,20081024,000000,5.59205,5.77365,5.5088,5.66473,132442.49780999,0
+NAD.US,D,20081027,000000,5.69053,5.69053,5.54085,5.58131,81335.297057502,0
+NAD.US,D,20081028,000000,5.7166,5.7166,5.53488,5.68088,86418.364747397,0
+NAD.US,D,20081029,000000,5.69053,5.69053,5.51421,5.64891,109631.86906714,0
+NAD.US,D,20081030,000000,5.65442,5.6856,5.62292,5.65442,78341.175482219,0
+NAD.US,D,20081031,000000,5.65981,5.65981,5.52947,5.5708,138342.70902216,0
+NAD.US,D,20081103,000000,5.63915,5.63915,5.51421,5.55022,104486.66118544,0
+NAD.US,D,20081104,000000,5.59205,5.61782,5.51934,5.60776,114556.47926793,0
+NAD.US,D,20081105,000000,5.67527,5.76323,5.62292,5.73262,136409.11338707,0
+NAD.US,D,20081106,000000,5.74296,5.83584,5.74296,5.79451,120713.53660623,0
+NAD.US,D,20081107,000000,5.78476,5.8987,5.77876,5.83584,154702.15018549,0
+NAD.US,D,20081110,000000,5.87822,5.87822,5.74296,5.84172,137338.10925459,0
+NAD.US,D,20081111,000000,5.83584,5.87302,5.79451,5.8312,122646.09657147,0
+NAD.US,D,20081112,000000,5.76902,5.79451,5.39943,5.45724,231438.03737934,0
+NAD.US,D,20081113,000000,5.52424,5.53488,5.39479,5.47249,93815.118912276,0
+NAD.US,D,20081114,000000,5.43609,5.66473,5.43609,5.56654,129793.25429925,0
+NAD.US,D,20081117,000000,5.53488,5.53488,5.40489,5.44133,111135.66170891,0
+NAD.US,D,20081118,000000,5.41051,5.41544,5.19693,5.27514,133797.15399141,0
+NAD.US,D,20081119,000000,5.17617,5.21798,5.04639,5.10346,217638.77211851,0
+NAD.US,D,20081120,000000,4.96336,5.09833,4.82277,4.84363,162020.19344075,0
+NAD.US,D,20081121,000000,4.84363,5.00458,4.67737,4.86437,289189.06030597,0
+NAD.US,D,20081124,000000,4.78146,5.09305,4.78146,5.09305,138310.60325641,0
+NAD.US,D,20081125,000000,5.17066,5.19693,5.10907,5.19693,94451.020208444,0
+NAD.US,D,20081126,000000,5.21315,5.45724,5.16632,5.39479,167452.28187463,0
+NAD.US,D,20081128,000000,5.43107,5.43107,5.28016,5.35267,29420.273811502,0
+NAD.US,D,20081201,000000,5.39943,5.39943,5.1499,5.1867,108819.90389417,0
+NAD.US,D,20081202,000000,5.16632,5.17066,5.01531,5.03606,141037.5220069,0
+NAD.US,D,20081203,000000,5.05634,5.06717,4.98914,4.99425,126114.55494421,0
+NAD.US,D,20081204,000000,4.98914,4.98914,4.80733,4.82819,197061.04760129,0
+NAD.US,D,20081205,000000,4.88563,4.88563,4.56816,4.64606,148256.14095526,0
+NAD.US,D,20081208,000000,4.65179,4.70313,4.5529,4.67254,201751.59641292,0
+NAD.US,D,20081209,000000,4.69279,4.69279,4.5471,4.57309,223673.62041292,0
+NAD.US,D,20081210,000000,4.5471,4.64606,4.50086,4.50587,262110.43605578,0
+NAD.US,D,20081211,000000,4.43809,4.57309,4.43809,4.46425,248336.02687165,0
+NAD.US,D,20081212,000000,4.4437,4.49071,4.33468,4.39648,525481.28233537,0
+NAD.US,D,20081215,000000,4.37582,4.45421,4.37051,4.37051,210571.3609702,0
+NAD.US,D,20081216,000000,4.37051,4.38633,4.16861,4.30311,270632.96336223,0
+NAD.US,D,20081217,000000,4.33468,4.65641,4.2415,4.64606,731592.01320363,0
+NAD.US,D,20081218,000000,4.64606,4.95823,4.57309,4.9373,685058.3305682,0
+NAD.US,D,20081219,000000,4.95823,5.09305,4.9424,5.06717,369830.45855495,0
+NAD.US,D,20081222,000000,5.09305,5.19693,4.90099,4.96336,515900.30042846,0
+NAD.US,D,20081223,000000,4.88563,4.98383,4.86951,4.95283,275137.09159845,0
+NAD.US,D,20081224,000000,4.94752,5.02565,4.87492,4.98383,153624.01785763,0
+NAD.US,D,20081226,000000,5.03084,5.12944,4.96779,5.05634,322945.68383581,0
+NAD.US,D,20081229,000000,5.06717,5.06717,4.92145,5.02565,277286.10656515,0
+NAD.US,D,20081230,000000,5.06717,5.119,5.00458,5.10907,216989.40711411,0
+NAD.US,D,20081231,000000,5.11379,5.17617,5.08261,5.1553,306872.0875548,0
+NAD.US,D,20090102,000000,5.1499,5.58131,5.1499,5.43609,168628.80283953,0
+NAD.US,D,20090105,000000,5.45117,5.80541,5.44133,5.77365,195933.20311997,0
+NAD.US,D,20090106,000000,5.79451,5.91935,5.77365,5.84695,179223.70554279,0
+NAD.US,D,20090107,000000,5.87302,5.88817,5.7166,5.79451,83531.952837915,0
+NAD.US,D,20090108,000000,5.81035,5.95103,5.76902,5.8987,163486.70196741,0
+NAD.US,D,20090109,000000,5.90371,5.91935,5.87302,5.91935,100372.98048775,0
+NAD.US,D,20090112,000000,5.91935,5.94031,5.87302,5.92438,147914.36990033,0
+NAD.US,D,20090113,000000,5.90931,5.91433,5.81554,5.82087,101210.8374073,0
+NAD.US,D,20090114,000000,5.82087,5.82087,5.59205,5.62292,185167.41488923,0
+NAD.US,D,20090115,000000,5.59205,5.71156,5.58733,5.69053,207815.44346351,0
+NAD.US,D,20090116,000000,5.70636,5.84695,5.70636,5.84695,130420.8702365,0
+NAD.US,D,20090120,000000,5.87302,5.96117,5.82087,5.82619,120093.17035802,0
+NAD.US,D,20090121,000000,5.83584,5.83584,5.73764,5.82087,86189.48170757,0
+NAD.US,D,20090122,000000,5.82619,5.82619,5.7166,5.74806,113107.57712894,0
+NAD.US,D,20090123,000000,5.74806,5.75319,5.66473,5.75319,107361.68072643,0
+NAD.US,D,20090126,000000,5.76323,5.84172,5.74296,5.80002,67463.534906229,0
+NAD.US,D,20090127,000000,5.77876,5.90931,5.76902,5.89348,129380.02202373,0
+NAD.US,D,20090128,000000,5.92438,5.95103,5.90931,5.93471,95071.386456661,0
+NAD.US,D,20090129,000000,5.96117,5.96627,5.82619,5.8674,77416.322294144,0
+NAD.US,D,20090130,000000,5.87302,5.8987,5.74806,5.87302,125639.18247688,0
+NAD.US,D,20090202,000000,5.92438,5.93027,5.79451,5.8312,157824.69482384,0
+NAD.US,D,20090203,000000,5.84172,5.90371,5.81554,5.88817,99005.896267973,0
+NAD.US,D,20090204,000000,5.88325,5.90931,5.84172,5.87822,128605.34096585,0
+NAD.US,D,20090205,000000,5.89348,5.99226,5.86201,5.98173,134106.81928059,0
+NAD.US,D,20090206,000000,5.98714,6.05511,5.98173,6.02887,128289.4616575,0
+NAD.US,D,20090209,000000,6.02354,6.09084,5.97651,6.02887,124831.35998338,0
+NAD.US,D,20090210,000000,6.02887,6.09605,6.02887,6.07007,65493.690825913,0
+NAD.US,D,20090211,000000,6.03367,6.0444,6.01803,6.02887,88217.323300239,0
+NAD.US,D,20090212,000000,6.15844,6.17881,6.01311,6.0444,235196.48331385,0
+NAD.US,D,20090213,000000,6.05511,6.06487,5.99226,5.99226,124786.82617925,0
+NAD.US,D,20090217,000000,5.9714,5.9714,5.74296,5.74296,185136.34479333,0
+NAD.US,D,20090218,000000,5.75319,5.76902,5.70636,5.72731,110139.34730025,0
+NAD.US,D,20090219,000000,5.73764,5.78476,5.65981,5.69053,129636.86814985,0
+NAD.US,D,20090220,000000,5.66473,5.66945,5.42046,5.61782,152859.69349839,0
+NAD.US,D,20090223,000000,5.59696,5.62854,5.48284,5.58733,150037.49312044,0
+NAD.US,D,20090224,000000,5.55591,5.8312,5.45724,5.82087,180050.17009384,0
+NAD.US,D,20090225,000000,6.01311,6.01311,5.81035,5.9714,91501.432437291,0
+NAD.US,D,20090226,000000,5.9714,5.9714,5.89348,5.91935,131484.50318628,0
+NAD.US,D,20090227,000000,5.84695,5.91433,5.80541,5.87302,260407.79480024,0
+NAD.US,D,20090302,000000,5.86201,5.8674,5.65442,5.69053,331158.54585311,0
+NAD.US,D,20090303,000000,5.64891,5.64891,5.44662,5.5761,159352.30787244,0
+NAD.US,D,20090304,000000,5.54085,5.63414,5.49837,5.63414,191424.9322043,0
+NAD.US,D,20090305,000000,5.55022,5.55022,5.46739,5.46739,238078.75254388,0
+NAD.US,D,20090306,000000,5.47249,5.51421,5.28016,5.37854,519011.45269831,0
+NAD.US,D,20090309,000000,5.30073,5.35267,5.29057,5.31105,220096.41670451,0
+NAD.US,D,20090310,000000,5.30073,5.49837,5.29057,5.49837,220813.10025003,0
+NAD.US,D,20090311,000000,5.5088,5.5088,5.45117,5.46739,167400.49838147,0
+NAD.US,D,20090312,000000,5.42046,5.55591,5.41051,5.55591,83406.636784436,0
+NAD.US,D,20090313,000000,5.5088,5.60217,5.46739,5.58131,110888.13661151,0
+NAD.US,D,20090316,000000,5.58131,5.62854,5.54085,5.62854,74850.968042336,0
+NAD.US,D,20090317,000000,5.63414,5.64349,5.52947,5.58131,42543.24665149,0
+NAD.US,D,20090318,000000,5.56095,5.60776,5.51421,5.5708,64966.534865409,0
+NAD.US,D,20090319,000000,5.56654,5.63414,5.56654,5.62292,116630.92600446,0
+NAD.US,D,20090320,000000,5.5708,5.67527,5.5708,5.64349,71650.748164223,0
+NAD.US,D,20090323,000000,5.65442,5.78959,5.65442,5.69582,117745.30677754,0
+NAD.US,D,20090324,000000,5.69582,5.73764,5.69053,5.7166,67197.367751317,0
+NAD.US,D,20090325,000000,5.6856,5.75319,5.67527,5.74296,83437.706880339,0
+NAD.US,D,20090326,000000,5.73764,5.81035,5.7166,5.81035,52982.798875235,0
+NAD.US,D,20090327,000000,5.8312,5.8674,5.77365,5.8312,99042.144713195,0
+NAD.US,D,20090330,000000,5.85765,5.85765,5.70135,5.73262,107321.28960174,0
+NAD.US,D,20090331,000000,5.76323,5.76323,5.6856,5.73764,100157.56115615,0
+NAD.US,D,20090401,000000,5.75319,5.78959,5.7166,5.74296,118744.72819579,0
+NAD.US,D,20090402,000000,5.75319,5.80541,5.73262,5.76323,136308.65341031,0
+NAD.US,D,20090403,000000,5.73764,5.77365,5.7166,5.72169,56783.707274157,0
+NAD.US,D,20090406,000000,5.73262,5.73764,5.69582,5.72731,57322.255603159,0
+NAD.US,D,20090407,000000,5.70135,5.76323,5.69582,5.76323,108317.6040104,0
+NAD.US,D,20090408,000000,5.74296,5.77876,5.7166,5.77876,115914.24245894,0
+NAD.US,D,20090409,000000,5.77876,5.81554,5.6856,5.70636,117764.98450495,0
+NAD.US,D,20090413,000000,5.68088,5.70636,5.61782,5.70636,198870.36285277,0
+NAD.US,D,20090414,000000,5.70135,5.71156,5.64349,5.70636,74022.432151563,0
+NAD.US,D,20090415,000000,5.71156,5.76902,5.71156,5.7166,108061.79355413,0
+NAD.US,D,20090416,000000,5.73262,5.78959,5.73262,5.76902,76717.245136303,0
+NAD.US,D,20090417,000000,5.75832,5.84695,5.75832,5.84695,121713.99369434,0
+NAD.US,D,20090420,000000,5.81554,5.81554,5.77365,5.81035,71695.281968353,0
+NAD.US,D,20090421,000000,5.77876,5.81554,5.74806,5.80541,272538.59591102,0
+NAD.US,D,20090422,000000,5.80002,5.87302,5.80002,5.8674,116227.01475771,0
+NAD.US,D,20090423,000000,5.8674,5.96117,5.8674,5.94552,75900.101614028,0
+NAD.US,D,20090424,000000,5.94552,5.9714,5.91433,5.9714,130193.02286654,0
+NAD.US,D,20090427,000000,5.95103,6.04894,5.94552,6.04894,150210.44998765,0
+NAD.US,D,20090428,000000,6.05511,6.07557,6.0078,6.07557,91608.106433229,0
+NAD.US,D,20090429,000000,6.10098,6.10098,6.05985,6.07557,79817.005037658,0
+NAD.US,D,20090430,000000,6.05985,6.10098,6.05985,6.09605,69170.31884122,0
+NAD.US,D,20090501,000000,6.12221,6.16402,6.09605,6.13217,121983.26785884,0
+NAD.US,D,20090504,000000,6.19946,6.26831,6.18431,6.21627,155206.521409,0
+NAD.US,D,20090505,000000,6.20544,6.22613,6.18931,6.19424,42201.475596544,0
+NAD.US,D,20090506,000000,6.18931,6.20971,6.18431,6.18931,96200.26660784,0
+NAD.US,D,20090507,000000,6.19946,6.23123,6.19424,6.22613,93764.371088967,0
+NAD.US,D,20090508,000000,6.22613,6.31341,6.20971,6.2936,165921.56181643,0
+NAD.US,D,20090511,000000,6.28356,6.31341,6.26252,6.30877,54569.445106066,0
+NAD.US,D,20090512,000000,6.31341,6.35628,6.27303,6.31341,111913.44977636,0
+NAD.US,D,20090513,000000,6.26252,6.41314,6.19946,6.2882,119697.54447018,0
+NAD.US,D,20090514,000000,6.2882,6.32943,6.27303,6.31822,95578.86468976,0
+NAD.US,D,20090515,000000,6.32374,6.35628,6.2936,6.34024,100735.46493997,0
+NAD.US,D,20090518,000000,6.34576,6.41866,6.31822,6.40329,138754.90562782,0
+NAD.US,D,20090519,000000,6.38263,6.48102,6.38263,6.46586,112242.79279294,0
+NAD.US,D,20090520,000000,6.45417,6.47041,6.37173,6.44336,180289.4098323,0
+NAD.US,D,20090521,000000,6.44336,6.74682,6.35154,6.45417,120139.77550188,0
+NAD.US,D,20090522,000000,6.46056,6.52196,6.44336,6.49627,116427.93471122,0
+NAD.US,D,20090526,000000,6.48102,6.56397,6.46586,6.54726,233534.23318299,0
+NAD.US,D,20090527,000000,6.53326,6.54726,6.49049,6.5013,66287.01394133,0
+NAD.US,D,20090528,000000,6.51676,6.51676,6.40329,6.43438,95723.858470646,0
+NAD.US,D,20090529,000000,6.47609,6.52196,6.44336,6.49627,147649.23841527,0
+NAD.US,D,20090601,000000,6.55827,6.56397,6.3915,6.44336,143706.44324505,0
+NAD.US,D,20090602,000000,6.44888,6.44888,6.35628,6.3915,106648.10419049,0
+NAD.US,D,20090603,000000,6.3915,6.43892,6.37173,6.43438,114669.36728304,0
+NAD.US,D,20090604,000000,6.43438,6.49049,6.3915,6.46586,94770.006526392,0
+NAD.US,D,20090605,000000,6.47609,6.49049,6.45417,6.46586,139841.32331461,0
+NAD.US,D,20090608,000000,6.53326,6.53326,6.46056,6.49049,166347.2221303,0
+NAD.US,D,20090609,000000,6.49049,6.5071,6.47041,6.48556,105247.87853509,0
+NAD.US,D,20090610,000000,6.48556,6.52196,6.47041,6.5013,141823.59543329,0
+NAD.US,D,20090611,000000,6.59063,6.59063,6.42291,6.52196,238985.99934428,0
+NAD.US,D,20090612,000000,6.51192,6.52196,6.2936,6.30296,98269.534995047,0
+NAD.US,D,20090615,000000,6.28356,6.28356,6.20971,6.23693,90344.589199799,0
+NAD.US,D,20090616,000000,6.24126,6.43438,6.24126,6.31341,130629.03987907,0
+NAD.US,D,20090617,000000,6.31822,6.3978,6.31341,6.3978,64562.623618657,0
+NAD.US,D,20090618,000000,6.36651,6.49627,6.36651,6.49627,75197.917446597,0
+NAD.US,D,20090619,000000,6.47609,6.53326,6.29844,6.38263,200857.81332076,0
+NAD.US,D,20090622,000000,6.36651,6.36651,6.26252,6.29844,80753.250594233,0
+NAD.US,D,20090623,000000,6.27845,6.27845,6.22613,6.23693,137621.88279719,0
+NAD.US,D,20090624,000000,6.23693,6.28356,6.20971,6.25827,93285.891612044,0
+NAD.US,D,20090625,000000,6.24716,6.2936,6.23693,6.2882,87106.049536737,0
+NAD.US,D,20090626,000000,6.27845,6.36071,6.27845,6.36071,99982.532949221,0
+NAD.US,D,20090629,000000,6.36071,6.42291,6.36071,6.41866,63420.279759254,0
+NAD.US,D,20090630,000000,6.41866,6.44336,6.36651,6.44336,62529.603676671,0
+NAD.US,D,20090701,000000,6.47609,6.47609,6.41866,6.46056,152737.48445448,0
+NAD.US,D,20090702,000000,6.43892,6.43892,6.34024,6.40329,86509.503695381,0
+NAD.US,D,20090706,000000,6.35628,6.37173,6.31822,6.36651,59096.358079277,0
+NAD.US,D,20090707,000000,6.36651,6.45417,6.36651,6.44336,43696.982879391,0
+NAD.US,D,20090708,000000,6.45417,6.5071,6.34024,6.47041,260892.48829634,0
+NAD.US,D,20090709,000000,6.47041,6.47609,6.43438,6.47041,49832.291150568,0
+NAD.US,D,20090710,000000,6.46056,6.52196,6.42868,6.49627,135712.10756898,0
+NAD.US,D,20090713,000000,6.48556,6.52196,6.47041,6.51676,65863.424967172,0
+NAD.US,D,20090714,000000,6.51676,6.52196,6.48556,6.52196,87715.023416458,0
+NAD.US,D,20090715,000000,6.52196,6.52196,6.48102,6.51676,83741.158150334,0
+NAD.US,D,20090716,000000,6.52196,6.54273,6.47041,6.52196,133231.67824596,0
+NAD.US,D,20090717,000000,6.51676,6.54726,6.48556,6.53779,64302.670482927,0
+NAD.US,D,20090720,000000,6.53779,6.54726,6.49627,6.54273,83896.508629854,0
+NAD.US,D,20090721,000000,6.53779,6.58511,6.52196,6.58511,109828.64634119,0
+NAD.US,D,20090722,000000,6.59063,6.59544,6.54726,6.59544,69295.634894699,0
+NAD.US,D,20090723,000000,6.60075,6.61118,6.51192,6.58511,115304.23290934,0
+NAD.US,D,20090724,000000,6.59063,6.60075,6.56397,6.58511,62298.649297119,0
+NAD.US,D,20090727,000000,6.59063,6.62065,6.58511,6.62065,72553.852285166,0
+NAD.US,D,20090728,000000,6.60567,6.62065,6.57314,6.60075,75965.348815427,0
+NAD.US,D,20090729,000000,6.61118,6.61118,6.55827,6.55827,110638.54017444,0
+NAD.US,D,20090730,000000,6.56397,6.58511,6.53779,6.56397,102055.94401587,0
+NAD.US,D,20090731,000000,6.5688,6.57314,6.54726,6.5688,95078.636145706,0
+NAD.US,D,20090803,000000,6.58511,6.61118,6.55363,6.59544,215360.29841889,0
+NAD.US,D,20090804,000000,6.61118,6.6413,6.57314,6.59544,116564.6431332,0
+NAD.US,D,20090805,000000,6.60075,6.6413,6.60075,6.62663,60901.530651302,0
+NAD.US,D,20090806,000000,6.62663,6.6355,6.57931,6.60075,58296.820944682,0
+NAD.US,D,20090807,000000,6.6355,6.6355,6.59544,6.6164,71066.630361228,0
+NAD.US,D,20090810,000000,6.62065,6.62663,6.6164,6.62065,72119.906612373,0
+NAD.US,D,20090811,000000,6.59544,6.6355,6.58511,6.62663,37145.3353231,0
+NAD.US,D,20090812,000000,6.61118,6.61118,6.55363,6.55363,79337.489890875,0
+NAD.US,D,20090813,000000,6.57314,6.57931,6.5071,6.51676,100549.04436454,0
+NAD.US,D,20090814,000000,6.53779,6.54273,6.5071,6.51676,33034.761635,0
+NAD.US,D,20090817,000000,6.52196,6.55363,6.44336,6.46056,123779.1194021,0
+NAD.US,D,20090818,000000,6.46586,6.52196,6.46586,6.51676,32395.753329241,0
+NAD.US,D,20090819,000000,6.5013,6.55827,6.48102,6.52737,75014.603880763,0
+NAD.US,D,20090820,000000,6.54726,6.5688,6.52737,6.5688,62485.069872544,0
+NAD.US,D,20090821,000000,6.60075,6.6413,6.59544,6.62663,49721.474475178,0
+NAD.US,D,20090824,000000,6.6413,6.65173,6.62663,6.63223,40510.226709504,0
+NAD.US,D,20090825,000000,6.63223,6.66718,6.62065,6.64517,90509.260708089,0
+NAD.US,D,20090826,000000,6.65666,6.66718,6.61118,6.63223,114784.32663789,0
+NAD.US,D,20090827,000000,6.65173,6.66217,6.6355,6.65666,57085.087204425,0
+NAD.US,D,20090828,000000,6.66718,6.67163,6.6413,6.67163,54750.687332173,0
+NAD.US,D,20090831,000000,6.66217,6.68852,6.63223,6.65173,128512.13067814,0
+NAD.US,D,20090901,000000,6.68331,6.69441,6.64517,6.68852,135304.05364277,0
+NAD.US,D,20090902,000000,6.68852,6.75216,6.68331,6.74095,65220.273981958,0
+NAD.US,D,20090903,000000,6.72144,6.85016,6.72144,6.83036,89054.144549919,0
+NAD.US,D,20090904,000000,6.83914,7.07947,6.83914,6.9695,233080.6097828,0
+NAD.US,D,20090908,000000,6.96341,7.01488,6.93734,7.01488,84551.051983565,0
+NAD.US,D,20090909,000000,7.01488,7.09627,7.00473,7.09029,139095.6410129,0
+NAD.US,D,20090910,000000,7.11713,7.11713,7.01933,7.08478,67648.919811788,0
+NAD.US,D,20090911,000000,7.09627,7.12176,7.01933,7.08478,100685.75278652,0
+NAD.US,D,20090914,000000,7.06866,7.15432,7.06866,7.09627,112133.01178742,0
+NAD.US,D,20090915,000000,7.06866,7.12176,7.06866,7.12176,50846.211946902,0
+NAD.US,D,20090916,000000,7.13847,7.19235,7.13007,7.15432,90999.132553511,0
+NAD.US,D,20090917,000000,7.17148,7.18752,7.15432,7.18752,56456.435597302,0
+NAD.US,D,20090918,000000,7.18752,7.25637,7.17148,7.25637,115029.78039553,0
+NAD.US,D,20090921,000000,7.2248,7.24139,7.166,7.21871,110503.90309219,0
+NAD.US,D,20090922,000000,7.21292,7.2248,7.17148,7.2248,104969.28334181,0
+NAD.US,D,20090923,000000,7.23058,7.24139,7.19854,7.23058,173235.46239221,0
+NAD.US,D,20090924,000000,7.21292,7.25222,7.20365,7.2248,93518.917331324,0
+NAD.US,D,20090925,000000,7.2248,7.23058,7.17815,7.21871,131099.23399709,0
+NAD.US,D,20090928,000000,7.2248,7.24139,7.19854,7.24139,156569.46294932,0
+NAD.US,D,20090929,000000,7.23491,7.24139,7.19854,7.2248,77549.92370653,0
+NAD.US,D,20090930,000000,7.20365,7.23058,7.19235,7.23058,105966.63342032,0
+NAD.US,D,20091001,000000,7.2248,7.23491,7.17815,7.20791,120342.7667951,0
+NAD.US,D,20091002,000000,7.20791,7.24671,7.19854,7.24671,99456.412658579,0
+NAD.US,D,20091005,000000,7.24139,7.27655,7.2248,7.26825,107995.51068285,0
+NAD.US,D,20091006,000000,7.25637,7.31286,7.25222,7.31286,271265.75764881,0
+NAD.US,D,20091007,000000,7.31286,7.31286,7.21292,7.28504,200877.49104816,0
+NAD.US,D,20091008,000000,7.3028,7.33767,7.3028,7.32289,101945.12734049,0
+NAD.US,D,20091009,000000,7.3535,7.35871,7.06335,7.09627,264613.65011576,0
+NAD.US,D,20091012,000000,7.07482,7.07482,6.81906,6.93734,434239.80303381,0
+NAD.US,D,20091013,000000,6.88925,7.05255,6.86155,7.0253,210991.84293479,0
+NAD.US,D,20091014,000000,7.05255,7.05255,6.65666,6.80274,487419.3791831,0
+NAD.US,D,20091015,000000,6.75562,6.79743,6.51192,6.70387,586199.49942085,0
+NAD.US,D,20091016,000000,6.70387,6.77521,6.6779,6.77521,195370.83438411,0
+NAD.US,D,20091019,000000,6.74682,6.83036,6.74682,6.78634,103178.61014788,0
+NAD.US,D,20091020,000000,6.81906,6.85016,6.77521,6.83914,192664.62903087,0
+NAD.US,D,20091021,000000,6.83914,6.90103,6.83914,6.86155,91710.637749713,0
+NAD.US,D,20091022,000000,6.85016,6.8856,6.83518,6.85016,58673.804774986,0
+NAD.US,D,20091023,000000,6.84437,6.85548,6.83036,6.85548,38921.509138945,0
+NAD.US,D,20091026,000000,6.83914,6.86155,6.81347,6.81906,56957.69981122,0
+NAD.US,D,20091027,000000,6.8239,6.83036,6.78025,6.83036,57548.031633394,0
+NAD.US,D,20091028,000000,6.83518,6.85016,6.77521,6.78025,93762.299749241,0
+NAD.US,D,20091029,000000,6.80787,6.80787,6.75562,6.78025,117718.3793611,0
+NAD.US,D,20091030,000000,6.76606,6.80787,6.68331,6.69943,156130.3389272,0
+NAD.US,D,20091102,000000,6.71545,6.79743,6.71545,6.75562,133702.90803383,0
+NAD.US,D,20091103,000000,6.77521,6.80787,6.76092,6.80787,132411.42771409,0
+NAD.US,D,20091104,000000,6.80787,6.81906,6.74682,6.77521,140504.15202721,0
+NAD.US,D,20091105,000000,6.80787,6.86155,6.77097,6.83518,76403.437167672,0
+NAD.US,D,20091106,000000,6.79743,6.84437,6.79743,6.83518,48338.85520745,0
+NAD.US,D,20091109,000000,6.86155,6.86155,6.83518,6.85016,91745.85052507,0
+NAD.US,D,20091110,000000,6.83518,6.86155,6.77097,6.78025,114637.26151727,0
+NAD.US,D,20091111,000000,6.81347,6.81347,6.75562,6.75562,135326.83837974,0
+NAD.US,D,20091112,000000,6.74095,6.75216,6.6779,6.6779,139524.40833638,0
+NAD.US,D,20091113,000000,6.6779,6.68852,6.6413,6.66217,107069.62182493,0
+NAD.US,D,20091116,000000,6.66217,6.74682,6.66217,6.74095,118432.99156687,0
+NAD.US,D,20091117,000000,6.78025,6.78025,6.73689,6.76092,92479.104788405,0
+NAD.US,D,20091118,000000,6.78634,6.79743,6.75216,6.78634,101736.95769793,0
+NAD.US,D,20091119,000000,6.72144,6.76092,6.72144,6.76092,114060.39340333,0
+NAD.US,D,20091120,000000,6.77521,6.81347,6.75562,6.77521,71531.646129924,0
+NAD.US,D,20091123,000000,6.74682,6.78025,6.74682,6.77521,78542.095435731,0
+NAD.US,D,20091124,000000,6.77097,6.78025,6.75562,6.78025,107306.79022366,0
+NAD.US,D,20091125,000000,6.80274,6.83036,6.79184,6.8239,68615.199794404,0
+NAD.US,D,20091127,000000,6.74682,6.83036,6.74682,6.8239,25594.509335856,0
+NAD.US,D,20091130,000000,6.8239,6.87651,6.81347,6.86155,79028.860271561,0
+NAD.US,D,20091201,000000,6.92808,6.92808,6.8713,6.90103,185730.81929496,0
+NAD.US,D,20091202,000000,6.922,6.922,6.86637,6.88925,80560.615999627,0
+NAD.US,D,20091203,000000,6.87651,6.90722,6.87651,6.90103,109684.68823018,0
+NAD.US,D,20091204,000000,6.89574,6.91718,6.85016,6.85548,116439.32707971,0
+NAD.US,D,20091207,000000,6.8713,6.8856,6.86155,6.8856,91249.764660468,0
+NAD.US,D,20091208,000000,6.88144,6.92808,6.86637,6.88144,120398.69296774,0
+NAD.US,D,20091209,000000,6.90103,6.90103,6.8713,6.88144,98806.011984324,0
+NAD.US,D,20091210,000000,6.8856,6.96341,6.8856,6.96042,143356.3868312,0
+NAD.US,D,20091211,000000,6.96042,6.96042,6.90103,6.90722,213879.29051413,0
+NAD.US,D,20091214,000000,6.93388,6.93388,6.85016,6.85548,94341.239202919,0
+NAD.US,D,20091215,000000,6.83036,6.8856,6.80274,6.85016,191424.9322043,0
+NAD.US,D,20091216,000000,6.83036,6.88144,6.83036,6.86637,113240.14287147,0
+NAD.US,D,20091217,000000,6.83518,6.8856,6.80274,6.8713,175805.99499334,0
+NAD.US,D,20091218,000000,6.88925,6.88925,6.83914,6.87651,118827.58178485,0
+NAD.US,D,20091221,000000,6.8856,6.8856,6.86155,6.87651,164457.12462949,0
+NAD.US,D,20091222,000000,6.88144,6.91097,6.86155,6.91097,145880.31428847,0
+NAD.US,D,20091223,000000,6.90722,6.94304,6.8856,6.93734,126151.83905929,0
+NAD.US,D,20091224,000000,6.95454,6.96042,6.93734,6.96042,64157.676702041,0
+NAD.US,D,20091228,000000,6.94912,6.99073,6.94912,6.98098,119997.88873058,0
+NAD.US,D,20091229,000000,7.0001,7.0001,6.96341,6.99577,81224.48038211,0
+NAD.US,D,20091230,000000,6.96341,7.0253,6.96341,7.0001,91491.075738658,0
+NAD.US,D,20091231,000000,7.03613,7.05881,7.0001,7.01488,103515.20285351,0
+NAD.US,D,20100104,000000,7.031,7.03613,6.99073,7.01488,122409.9638426,0
+NAD.US,D,20100105,000000,6.99577,7.00985,6.93734,6.96341,156980.62388513,0
+NAD.US,D,20100106,000000,6.98543,6.98543,6.922,6.96341,144830.14504692,0
+NAD.US,D,20100107,000000,6.93734,6.9695,6.93734,6.9695,113300.21172354,0
+NAD.US,D,20100108,000000,6.95454,7.0001,6.95454,6.99073,113738.30007579,0
+NAD.US,D,20100111,000000,7.00473,7.01488,6.99073,7.01488,88000.868298773,0
+NAD.US,D,20100112,000000,7.01488,7.05881,6.99577,7.04608,83079.365107579,0
+NAD.US,D,20100113,000000,7.0253,7.04135,6.98098,7.01933,114898.25032287,0
+NAD.US,D,20100114,000000,6.97559,7.01933,6.94304,6.99577,185625.18096889,0
+NAD.US,D,20100115,000000,7.0001,7.00985,6.9695,7.00473,77341.754063973,0
+NAD.US,D,20100119,000000,7.00985,7.06866,7.00985,7.05881,154922.7478664,0
+NAD.US,D,20100120,000000,7.04135,7.11713,7.04135,7.10631,72441.999939912,0
+NAD.US,D,20100121,000000,7.11192,7.12176,7.06866,7.12176,84343.918010873,0
+NAD.US,D,20100122,000000,7.10631,7.11192,7.06335,7.07947,96903.486445134,0
+NAD.US,D,20100125,000000,7.09627,7.10129,7.06866,7.10129,97119.9414466,0
+NAD.US,D,20100126,000000,7.09627,7.12176,7.07947,7.12176,108393.20791044,0
+NAD.US,D,20100127,000000,7.12176,7.15432,7.10129,7.15432,81744.38665357,0
+NAD.US,D,20100128,000000,7.15981,7.15981,7.13007,7.13847,71003.454499557,0
+NAD.US,D,20100129,000000,7.13847,7.15432,7.12592,7.15432,119607.44119206,0
+NAD.US,D,20100201,000000,7.15432,7.18242,7.14437,7.17148,119459.34040159,0
+NAD.US,D,20100202,000000,7.17815,7.19854,7.17148,7.19854,73911.615476171,0
+NAD.US,D,20100203,000000,7.19235,7.20791,7.18242,7.18242,48642.306477445,0
+NAD.US,D,20100204,000000,7.19235,7.23491,7.15432,7.166,171126.8385502,0
+NAD.US,D,20100205,000000,7.14977,7.17148,7.14977,7.15432,50775.786396187,0
+NAD.US,D,20100208,000000,7.14977,7.166,7.13441,7.15432,74899.644525919,0
+NAD.US,D,20100209,000000,7.166,7.166,7.12592,7.13441,103246.96435888,0
+NAD.US,D,20100210,000000,7.13847,7.13847,7.07482,7.08478,116729.31464148,0
+NAD.US,D,20100211,000000,7.09627,7.09627,7.05255,7.09627,82155.547589367,0
+NAD.US,D,20100212,000000,7.09029,7.09029,7.031,7.05881,142145.68876082,0
+NAD.US,D,20100216,000000,7.08478,7.09029,7.04608,7.05881,86483.611948795,0
+NAD.US,D,20100217,000000,7.06866,7.10631,7.04135,7.04135,112387.78657383,0
+NAD.US,D,20100218,000000,7.06866,7.06866,7.00473,7.01933,101260.54956074,0
+NAD.US,D,20100219,000000,7.0001,7.00985,6.96042,6.96341,157051.04943582,0
+NAD.US,D,20100222,000000,6.95454,6.95454,6.8856,6.90722,148361.77928134,0
+NAD.US,D,20100223,000000,6.91097,6.99073,6.88925,6.99073,241681.84799887,0
+NAD.US,D,20100224,000000,6.99073,7.05255,6.98543,7.031,89508.803619981,0
+NAD.US,D,20100225,000000,7.031,7.09627,7.031,7.09627,116364.75884954,0
+NAD.US,D,20100226,000000,7.06866,7.12176,7.06866,7.12176,47306.292353573,0
+NAD.US,D,20100301,000000,7.15432,7.166,7.12176,7.13441,126956.55454321,0
+NAD.US,D,20100302,000000,7.14977,7.14977,7.12176,7.13441,83750.479179107,0
+NAD.US,D,20100303,000000,7.14437,7.17148,7.13847,7.166,65255.486757316,0
+NAD.US,D,20100304,000000,7.17148,7.18242,7.14437,7.17148,76109.306926447,0
+NAD.US,D,20100305,000000,7.166,7.20791,7.166,7.20365,117958.65476942,0
+NAD.US,D,20100308,000000,7.19854,7.21871,7.19854,7.20791,79818.040707522,0
+NAD.US,D,20100309,000000,7.21292,7.24139,7.20791,7.20791,151084.55535239,0
+NAD.US,D,20100310,000000,7.24671,7.26825,7.21871,7.25637,143005.2947475,0
+NAD.US,D,20100311,000000,7.23491,7.23491,7.20791,7.21871,109022.89518743,0
+NAD.US,D,20100312,000000,7.21292,7.2248,7.18752,7.19235,103362.95938358,0
+NAD.US,D,20100315,000000,7.19854,7.21871,7.166,7.17148,120534.36571985,0
+NAD.US,D,20100316,000000,7.18752,7.2248,7.17815,7.19854,135874.70773754,0
+NAD.US,D,20100317,000000,7.18242,7.2248,7.17148,7.20365,136242.37053906,0
+NAD.US,D,20100318,000000,7.19235,7.24139,7.19235,7.2248,53881.760316723,0
+NAD.US,D,20100319,000000,7.20365,7.24671,7.20365,7.24671,76912.986740498,0
+NAD.US,D,20100322,000000,7.18242,7.24139,7.18242,7.23491,97716.487287956,0
+NAD.US,D,20100323,000000,7.24139,7.3028,7.23491,7.3028,155233.44882544,0
+NAD.US,D,20100324,000000,7.28186,7.32289,7.26825,7.31286,165338.47968329,0
+NAD.US,D,20100325,000000,7.31286,7.31286,7.23491,7.29653,99087.714187186,0
+NAD.US,D,20100326,000000,7.2724,7.28504,7.19235,7.24671,120139.77550188,0
+NAD.US,D,20100329,000000,7.25222,7.26825,7.21292,7.24139,107224.97230445,0
+NAD.US,D,20100330,000000,7.24139,7.25637,7.23491,7.25222,61820.169820197,0
+NAD.US,D,20100331,000000,7.23491,7.29113,7.23058,7.29113,125553.22187821,0
+NAD.US,D,20100401,000000,7.3028,7.31286,7.26207,7.29653,95824.318447403,0
+NAD.US,D,20100405,000000,7.2724,7.29653,7.24671,7.27655,119825.96753323,0
+NAD.US,D,20100406,000000,7.27655,7.30814,7.26825,7.28504,84853.467583698,0
+NAD.US,D,20100407,000000,7.29113,7.30814,7.25222,7.27655,74006.897103609,0
+NAD.US,D,20100408,000000,7.26825,7.29653,7.24139,7.29653,69813.469826434,0
+NAD.US,D,20100409,000000,7.26825,7.28186,7.24671,7.28186,84958.070239909,0
+NAD.US,D,20100412,000000,7.26207,7.3028,7.25637,7.29653,127031.12277338,0
+NAD.US,D,20100413,000000,7.25637,7.3028,7.2248,7.26207,82583.27924298,0
+NAD.US,D,20100414,000000,7.24671,7.2724,7.23058,7.24671,97240.079150761,0
+NAD.US,D,20100415,000000,7.24139,7.25637,7.2248,7.25637,95699.002393924,0
+NAD.US,D,20100416,000000,7.23491,7.26207,7.2248,7.25222,79875.002550014,0
+NAD.US,D,20100419,000000,7.23058,7.2724,7.23058,7.2724,36518.755055703,0
+NAD.US,D,20100420,000000,7.24671,7.2724,7.23491,7.26825,100282.87720963,0
+NAD.US,D,20100421,000000,7.24139,7.26825,7.23058,7.25222,86345.867856954,0
+NAD.US,D,20100422,000000,7.24139,7.29113,7.24139,7.29113,80115.277958336,0
+NAD.US,D,20100423,000000,7.28834,7.31121,7.27973,7.31121,57985.084315779,0
+NAD.US,D,20100426,000000,7.31286,7.32772,7.3028,7.32289,97764.128101674,0
+NAD.US,D,20100427,000000,7.32772,7.32772,7.13441,7.32289,108953.50530656,0
+NAD.US,D,20100428,000000,7.31845,7.33767,7.3028,7.33236,117059.69332792,0
+NAD.US,D,20100429,000000,7.32772,7.34211,7.28186,7.32772,165932.95418492,0
+NAD.US,D,20100430,000000,7.3028,7.33236,7.3028,7.32289,54291.885582657,0
+NAD.US,D,20100503,000000,7.32772,7.33236,7.29113,7.31845,113403.77870988,0
+NAD.US,D,20100504,000000,7.31286,7.32772,7.30814,7.32772,67803.234621444,0
+NAD.US,D,20100505,000000,7.32289,7.33767,7.3028,7.33236,63053.652627586,0
+NAD.US,D,20100506,000000,7.29113,7.32289,7.13007,7.17148,140971.23913565,0
+NAD.US,D,20100507,000000,7.3844,7.3844,7.13847,7.21292,118995.36030274,0
+NAD.US,D,20100510,000000,7.20791,7.31845,7.15981,7.24139,156984.76656457,0
+NAD.US,D,20100511,000000,7.2248,7.26207,7.20791,7.25637,87489.247386222,0
+NAD.US,D,20100512,000000,7.20365,7.2724,7.20365,7.26825,69097.821950777,0
+NAD.US,D,20100513,000000,7.2724,7.3028,7.26825,7.3028,77458.784758546,0
+NAD.US,D,20100514,000000,7.2724,7.28186,7.24671,7.28186,113951.64806766,0
+NAD.US,D,20100517,000000,7.25637,7.28186,7.21292,7.24671,118754.04922455,0
+NAD.US,D,20100518,000000,7.25222,7.25637,7.23058,7.24671,44751.294800401,0
+NAD.US,D,20100519,000000,7.25222,7.26207,7.19854,7.26207,140792.06824927,0
+NAD.US,D,20100520,000000,7.23058,7.23491,7.14437,7.21292,109429.91344376,0
+NAD.US,D,20100521,000000,7.21292,7.21871,7.14977,7.21871,42878.803687251,0
+NAD.US,D,20100524,000000,7.21871,7.2248,7.17815,7.21871,147844.98001947,0
+NAD.US,D,20100525,000000,7.19854,7.19854,7.0001,7.15981,181615.06725752,0
+NAD.US,D,20100526,000000,7.17148,7.21292,7.166,7.21292,118075.685464,0
+NAD.US,D,20100527,000000,7.21292,7.2724,7.19854,7.23058,82562.56584571,0
+NAD.US,D,20100528,000000,7.21871,7.24671,7.19854,7.24671,86113.877807537,0
+NAD.US,D,20100601,000000,7.24139,7.26207,7.20365,7.24139,111703.20879406,0
+NAD.US,D,20100602,000000,7.24139,7.25637,7.21292,7.24139,127402.92825437,0
+NAD.US,D,20100603,000000,7.23491,7.24139,7.19854,7.24139,91029.166979551,0
+NAD.US,D,20100604,000000,7.19235,7.24139,7.19235,7.23491,64611.300102238,0
+NAD.US,D,20100607,000000,7.23491,7.25222,7.23058,7.25222,88429.635622248,0
+NAD.US,D,20100608,000000,7.24139,7.24671,7.2248,7.24671,47305.256683709,0
+NAD.US,D,20100609,000000,7.25637,7.25637,7.23491,7.25222,90907.993605524,0
+NAD.US,D,20100610,000000,7.25637,7.26825,7.23058,7.26825,90091.885753114,0
+NAD.US,D,20100611,000000,7.21871,7.25222,7.21871,7.24139,48589.487314408,0
+NAD.US,D,20100614,000000,7.23491,7.25222,7.21292,7.24139,152559.34923798,0
+NAD.US,D,20100615,000000,7.24139,7.24671,7.19854,7.23058,88749.65761006,0
+NAD.US,D,20100616,000000,7.23491,7.23491,7.18242,7.21871,127857.58732443,0
+NAD.US,D,20100617,000000,7.21292,7.21292,7.18242,7.20365,162879.79942742,0
+NAD.US,D,20100618,000000,7.21292,7.21292,7.13441,7.166,338092.35558901,0
+NAD.US,D,20100621,000000,7.166,7.17148,7.11713,7.12592,214418.874513,0
+NAD.US,D,20100622,000000,7.18242,7.18242,7.12176,7.13847,115091.92058734,0
+NAD.US,D,20100623,000000,7.13847,7.18752,7.12592,7.18752,177658.8083791,0
+NAD.US,D,20100624,000000,7.17148,7.19235,7.14437,7.17815,187251.18265452,0
+NAD.US,D,20100625,000000,7.17815,7.20791,7.15981,7.20791,91205.23085634,0
+NAD.US,D,20100628,000000,7.20365,7.20791,7.17148,7.19235,100674.36041802,0
+NAD.US,D,20100629,000000,7.17815,7.18752,7.17148,7.18752,56012.133225875,0
+NAD.US,D,20100630,000000,7.15981,7.21466,7.15981,7.21466,87320.433198477,0
+NAD.US,D,20100701,000000,7.20791,7.21292,7.18242,7.20791,124650.11775727,0
+NAD.US,D,20100702,000000,7.19235,7.20791,7.15981,7.17148,185501.93625513,0
+NAD.US,D,20100706,000000,7.18242,7.18752,7.12592,7.14437,228918.25260152,0
+NAD.US,D,20100707,000000,7.14437,7.166,7.12592,7.166,119784.54073869,0
+NAD.US,D,20100708,000000,7.15981,7.18242,7.15432,7.18242,147339.5731261,0
+NAD.US,D,20100709,000000,7.17815,7.20365,7.17148,7.20365,141235.33495084,0
+NAD.US,D,20100712,000000,7.18242,7.20791,7.166,7.19854,138959.96826079,0
+NAD.US,D,20100713,000000,7.18752,7.20365,7.15981,7.17148,134179.31617103,0
+NAD.US,D,20100714,000000,7.18242,7.19854,7.17148,7.18242,159986.1378289,0
+NAD.US,D,20100715,000000,7.19854,7.26207,7.19854,7.24671,130146.41772269,0
+NAD.US,D,20100716,000000,7.26207,7.26207,7.2248,7.25222,100334.6607028,0
+NAD.US,D,20100719,000000,7.2248,7.27655,7.2248,7.2724,132916.83460748,0
+NAD.US,D,20100720,000000,7.2724,7.30814,7.2724,7.29653,130807.17509558,0
+NAD.US,D,20100721,000000,7.29113,7.31845,7.29113,7.31845,112773.05576304,0
+NAD.US,D,20100722,000000,7.28186,7.32772,7.28186,7.32772,177630.84529279,0
+NAD.US,D,20100723,000000,7.32772,7.34857,7.31286,7.34857,106923.59237419,0
+NAD.US,D,20100726,000000,7.35871,7.39629,7.34211,7.39629,102559.27956951,0
+NAD.US,D,20100727,000000,7.39629,7.44745,7.37948,7.44745,204883.46208005,0
+NAD.US,D,20100728,000000,7.45102,7.46829,7.41144,7.42271,188057.96947816,0
+NAD.US,D,20100729,000000,7.43548,7.44243,7.41144,7.41674,102934.19206011,0
+NAD.US,D,20100730,000000,7.41674,7.46194,7.41144,7.43181,157088.33355091,0
+NAD.US,D,20100802,000000,7.46194,7.49795,7.45721,7.48868,284965.59860274,0
+NAD.US,D,20100803,000000,7.51417,7.5468,7.46829,7.54188,199959.88754911,0
+NAD.US,D,20100804,000000,7.5468,7.57761,7.5468,7.5726,270112.0214209,0
+NAD.US,D,20100805,000000,7.5726,7.5974,7.56969,7.5974,146926.34085057,0
+NAD.US,D,20100806,000000,7.61265,7.66537,7.58098,7.65322,248639.47814166,0
+NAD.US,D,20100809,000000,7.67514,7.71906,7.65322,7.70332,227973.72168604,0
+NAD.US,D,20100810,000000,7.73354,7.7603,7.68131,7.73857,194203.63444798,0
+NAD.US,D,20100811,000000,7.69116,7.73857,7.67514,7.73857,184549.11998075,0
+NAD.US,D,20100812,000000,7.67136,7.7603,7.66537,7.7293,118209.28687637,0
+NAD.US,D,20100813,000000,7.71906,7.72446,7.70332,7.71906,75997.454581193,0
+NAD.US,D,20100816,000000,7.71906,7.74794,7.70332,7.74794,119889.14339492,0
+NAD.US,D,20100817,000000,7.7293,7.82045,7.7293,7.76562,195081.88249219,0
+NAD.US,D,20100818,000000,7.76907,7.79639,7.75459,7.79167,100569.75776181,0
+NAD.US,D,20100819,000000,7.7851,7.7851,7.73354,7.74794,115120.9193435,0
+NAD.US,D,20100820,000000,7.75459,7.77941,7.74409,7.7603,66079.879968636,0
+NAD.US,D,20100823,000000,7.7603,7.79167,7.74794,7.75459,107330.61063053,0
+NAD.US,D,20100824,000000,7.7603,7.7742,7.73857,7.7742,121597.99866965,0
+NAD.US,D,20100825,000000,7.74794,7.77941,7.74409,7.7742,121440.57685039,0
+NAD.US,D,20100826,000000,7.76907,7.79639,7.76562,7.7851,199599.47443664,0
+NAD.US,D,20100827,000000,7.79639,7.83366,7.79167,7.81503,134090.24856277,0
+NAD.US,D,20100830,000000,7.8271,7.84284,7.80992,7.83977,83157.040347339,0
+NAD.US,D,20100831,000000,7.83716,7.83716,7.81735,7.81735,188184.32120152,0
+NAD.US,D,20100901,000000,7.86844,7.87896,7.83977,7.87211,186871.09181463,0
+NAD.US,D,20100902,000000,7.86293,7.86844,7.81503,7.83977,197162.5432479,0
+NAD.US,D,20100903,000000,7.83977,7.86293,7.80742,7.83366,123360.70877726,0
+NAD.US,D,20100907,000000,7.83366,7.84284,7.79639,7.84284,85381.659214066,0
+NAD.US,D,20100908,000000,7.80992,7.84284,7.80742,7.83977,69561.802049611,0
+NAD.US,D,20100909,000000,7.82045,7.86844,7.82045,7.86844,82153.476249641,0
+NAD.US,D,20100910,000000,7.85713,7.86844,7.83977,7.85713,71284.121032556,0
+NAD.US,D,20100913,000000,7.83366,7.85105,7.7293,7.77941,138623.37555518,0
+NAD.US,D,20100914,000000,7.75459,7.79167,7.64897,7.69116,362267.99721191,0
+NAD.US,D,20100915,000000,7.67136,7.67514,7.42707,7.50308,901247.16487784,0
+NAD.US,D,20100916,000000,7.47516,7.5468,7.47516,7.50856,257671.55502094,0
+NAD.US,D,20100917,000000,7.49322,7.56506,7.48453,7.55965,311450.7840212,0
+NAD.US,D,20100920,000000,7.54188,7.62521,7.50856,7.62521,270142.05584696,0
+NAD.US,D,20100921,000000,7.61265,7.63989,7.55299,7.58572,317400.7073868,0
+NAD.US,D,20100922,000000,7.57761,7.61265,7.55299,7.61265,148226.10652924,0
+NAD.US,D,20100923,000000,7.60386,7.61265,7.5726,7.61265,197878.19112356,0
+NAD.US,D,20100924,000000,7.58572,7.60869,7.56969,7.58098,123799.83279937,0
+NAD.US,D,20100927,000000,7.60386,7.61265,7.5726,7.60869,169361.02143301,0
+NAD.US,D,20100928,000000,7.59123,7.64897,7.59123,7.64482,205686.10622425,0
+NAD.US,D,20100929,000000,7.64482,7.67514,7.63989,7.66026,156106.51852035,0
+NAD.US,D,20100930,000000,7.66817,7.69454,7.65147,7.6847,90794.069920544,0
+NAD.US,D,20101001,000000,7.69763,7.70332,7.66026,7.69763,99831.325149156,0
+NAD.US,D,20101004,000000,7.66537,7.68131,7.63989,7.64897,76195.267525116,0
+NAD.US,D,20101005,000000,7.63989,7.66537,7.60386,7.62869,140248.34157095,0
+NAD.US,D,20101006,000000,7.5974,7.63429,7.59123,7.60869,260178.91176041,0
+NAD.US,D,20101007,000000,7.5974,7.60869,7.5468,7.60869,150441.40436719,0
+NAD.US,D,20101008,000000,7.5974,7.60386,7.56506,7.5974,109206.20875327,0
+NAD.US,D,20101011,000000,7.5726,7.60386,7.5468,7.58098,212713.12624787,0
+NAD.US,D,20101012,000000,7.55965,7.60869,7.55299,7.60869,167123.97452792,0
+NAD.US,D,20101013,000000,7.56969,7.5974,7.49795,7.5726,247593.45157955,0
+NAD.US,D,20101014,000000,7.55965,7.5726,7.519,7.55965,112908.72851516,0
+NAD.US,D,20101015,000000,7.55299,7.55965,7.519,7.5302,73199.074610105,0
+NAD.US,D,20101018,000000,7.53666,7.53666,7.47516,7.50856,184131.74502577,0
+NAD.US,D,20101019,000000,7.50856,7.51417,7.42707,7.45102,296151.86879805,0
+NAD.US,D,20101020,000000,7.44243,7.45721,7.41674,7.44243,220783.06582398,0
+NAD.US,D,20101021,000000,7.44745,7.48453,7.43548,7.46194,118252.78501063,0
+NAD.US,D,20101022,000000,7.48453,7.49795,7.47516,7.48868,79883.287908921,0
+NAD.US,D,20101025,000000,7.50856,7.55965,7.49795,7.50308,169253.31176721,0
+NAD.US,D,20101026,000000,7.49322,7.50856,7.47981,7.48868,83553.701905047,0
+NAD.US,D,20101027,000000,7.49795,7.49795,7.46194,7.47516,115192.38056409,0
+NAD.US,D,20101028,000000,7.46194,7.49322,7.46194,7.48453,104387.23687855,0
+NAD.US,D,20101029,000000,7.48453,7.49409,7.46194,7.48453,82305.71971957,0
+NAD.US,D,20101101,000000,7.50856,7.51417,7.48453,7.50308,115543.47264781,0
+NAD.US,D,20101102,000000,7.51417,7.54188,7.50856,7.54188,69314.276952242,0
+NAD.US,D,20101103,000000,7.55299,7.57761,7.51417,7.56969,122101.33422327,0
+NAD.US,D,20101104,000000,7.56969,7.60386,7.55299,7.58098,124254.49186942,0
+NAD.US,D,20101105,000000,7.58572,7.62521,7.58098,7.59123,284112.20663526,0
+NAD.US,D,20101108,000000,7.5974,7.63429,7.54188,7.55965,117694.55895425,0
+NAD.US,D,20101109,000000,7.58098,7.58098,7.46194,7.47981,190571.5402368,0
+NAD.US,D,20101110,000000,7.45102,7.45102,7.17815,7.2248,664998.44098271,0
+NAD.US,D,20101111,000000,7.19235,7.26207,7.00473,7.09029,436269.71596621,0
+NAD.US,D,20101112,000000,7.09627,7.09627,6.98098,7.06866,225001.34917788,0
+NAD.US,D,20101115,000000,7.031,7.15432,6.80274,6.81906,530946.51220488,0
+NAD.US,D,20101116,000000,6.78025,6.922,6.58511,6.87651,888021.66072139,0
+NAD.US,D,20101117,000000,6.91097,6.96341,6.86155,6.93388,334693.28709711,0
+NAD.US,D,20101118,000000,6.93388,6.95454,6.78634,6.95454,254648.43468949,0
+NAD.US,D,20101119,000000,6.96341,7.06866,6.96341,7.05881,122413.07085219,0
+NAD.US,D,20101122,000000,7.04608,7.17815,7.04608,7.17815,168022.9359694,0
+NAD.US,D,20101123,000000,7.17148,7.24671,7.17148,7.24671,149634.61754354,0
+NAD.US,D,20101124,000000,7.26825,7.2724,7.17815,7.2248,159885.67785213,0
+NAD.US,D,20101126,000000,7.23491,7.3028,7.23058,7.3028,85692.360173107,0
+NAD.US,D,20101129,000000,7.31845,7.32772,7.26207,7.31845,95653.432919931,0
+NAD.US,D,20101130,000000,7.30675,7.3171,7.24922,7.2944,106627.39079322,0
+NAD.US,D,20101201,000000,7.33767,7.33767,7.13441,7.17148,189909.74719404,0
+NAD.US,D,20101202,000000,7.18242,7.19854,6.99073,7.04608,261780.05736932,0
+NAD.US,D,20101203,000000,7.09627,7.13847,7.04608,7.06335,124078.42799264,0
+NAD.US,D,20101206,000000,7.07947,7.10631,6.93388,6.93734,216227.1540946,0
+NAD.US,D,20101207,000000,6.93388,6.93388,6.77097,6.83518,334695.35843684,0
+NAD.US,D,20101208,000000,6.80787,6.90103,6.73217,6.78634,243561.58880108,0
+NAD.US,D,20101209,000000,6.80787,6.81347,6.73217,6.80274,133436.74087891,0
+NAD.US,D,20101210,000000,6.75562,6.77521,6.69943,6.75562,237945.15113151,0
+NAD.US,D,20101213,000000,6.73689,6.73689,6.62065,6.66217,294226.55852188,0
+NAD.US,D,20101214,000000,6.62663,6.62663,6.49627,6.54726,475409.75144635,0
+NAD.US,D,20101215,000000,6.5071,6.55363,6.42291,6.55363,548407.90610294,0
+NAD.US,D,20101216,000000,6.51124,6.83655,6.51124,6.83655,326379.96510306,0
+NAD.US,D,20101217,000000,6.86155,6.88144,6.79743,6.81347,244962.85012635,0
+NAD.US,D,20101220,000000,6.81347,6.86155,6.57314,6.59063,431868.11904648,0
+NAD.US,D,20101221,000000,6.59063,6.59063,6.48556,6.51192,269982.56268797,0
+NAD.US,D,20101222,000000,6.52196,6.57931,6.5071,6.54726,632083.81705187,0
+NAD.US,D,20101223,000000,6.57931,6.60075,6.52737,6.5688,157712.84247859,0
+NAD.US,D,20101227,000000,6.55827,6.57931,6.53779,6.56397,126678.9950198,0
+NAD.US,D,20101228,000000,6.5688,6.58511,6.5071,6.52196,221377.54032562,0
+NAD.US,D,20101229,000000,6.53384,6.57536,6.49551,6.57536,352759.51219543,0
+NAD.US,D,20101230,000000,6.54851,6.60355,6.51192,6.59843,238525.12625503,0
+NAD.US,D,20101231,000000,6.60355,6.70233,6.59843,6.70233,224092.03103776,0
+NAD.US,D,20110103,000000,6.69943,6.70937,6.60075,6.6779,202516.95644202,0
+NAD.US,D,20110104,000000,6.69441,6.70937,6.65666,6.66718,168909.46937252,0
+NAD.US,D,20110105,000000,6.65666,6.69441,6.63223,6.65666,177910.47615592,0
+NAD.US,D,20110106,000000,6.67163,6.68331,6.65173,6.65173,114630.01182824,0
+NAD.US,D,20110107,000000,6.65173,6.66217,6.62663,6.66217,163540.55680031,0
+NAD.US,D,20110110,000000,6.65173,6.66718,6.56397,6.56397,219926.56684691,0
+NAD.US,D,20110111,000000,6.54726,6.56397,6.52196,6.55363,161387.39915417,0
+NAD.US,D,20110112,000000,6.52737,6.52737,6.40744,6.41314,338656.79566459,0
+NAD.US,D,20110113,000000,6.36651,6.36651,6.30296,6.33502,325506.89540816,0
+NAD.US,D,20110114,000000,6.30877,6.30877,6.09605,6.24126,716060.07226122,0
+NAD.US,D,20110118,000000,6.23123,6.26252,6.1538,6.25827,389939.02462402,0
+NAD.US,D,20110119,000000,6.27043,6.27043,6.09789,6.2126,487282.67076113,0
+NAD.US,D,20110120,000000,6.19424,6.32374,6.16402,6.32374,343048.03588571,0
+NAD.US,D,20110121,000000,6.31341,6.40329,6.31341,6.38706,323190.10192357,0
+NAD.US,D,20110124,000000,6.3915,6.44888,6.38263,6.44336,299994.20399152,0
+NAD.US,D,20110125,000000,6.43892,6.47041,6.40744,6.47041,229058.06803307,0
+NAD.US,D,20110126,000000,6.46056,6.5071,6.46056,6.49627,242976.43532823,0
+NAD.US,D,20110127,000000,6.49049,6.53779,6.46586,6.51192,290078.7007187,0
+NAD.US,D,20110128,000000,6.49049,6.53779,6.48556,6.52196,179246.49027979,0
+NAD.US,D,20110131,000000,6.52544,6.58666,6.52544,6.56397,200625.82327134,0
+NAD.US,D,20110201,000000,6.56397,6.62663,6.56397,6.61118,177622.55993388,0
+NAD.US,D,20110202,000000,6.60567,6.6413,6.5688,6.58511,249064.10278567,0
+NAD.US,D,20110203,000000,6.61118,6.63223,6.59003,6.61118,145880.31428847,0
+NAD.US,D,20110204,000000,6.60075,6.6164,6.5688,6.5688,188993.17936488,0
+NAD.US,D,20110207,000000,6.59063,6.6164,6.58511,6.60075,107911.62142392,0
+NAD.US,D,20110208,000000,6.60075,6.61118,6.5688,6.61118,139549.26441312,0
+NAD.US,D,20110209,000000,6.62663,6.6355,6.58511,6.59544,108324.85369945,0
+NAD.US,D,20110210,000000,6.60567,6.66217,6.58511,6.65173,163104.53978779,0
+NAD.US,D,20110211,000000,6.59544,6.71545,6.54273,6.54273,162110.29671887,0
+NAD.US,D,20110214,000000,6.52737,6.55827,6.48102,6.51192,110821.85374028,0
+NAD.US,D,20110215,000000,6.53779,6.57931,6.49627,6.57931,88872.902323813,0
+NAD.US,D,20110216,000000,6.59063,6.6413,6.53326,6.60567,176818.88011983,0
+NAD.US,D,20110218,000000,6.66718,6.68388,6.59544,6.66217,143539.70039703,0
+NAD.US,D,20110222,000000,6.65173,6.65666,6.54726,6.59063,175545.00618776,0
+NAD.US,D,20110223,000000,6.58511,6.64517,6.51192,6.55363,262325.85538737,0
+NAD.US,D,20110224,000000,6.57314,6.59544,6.53779,6.58511,128088.54170398,0
+NAD.US,D,20110225,000000,6.59003,6.60075,6.55827,6.59003,105424.97808173,0
+NAD.US,D,20110228,000000,6.60355,6.63348,6.58743,6.63348,91466.219661932,0
+NAD.US,D,20110301,000000,6.66217,6.68388,6.62065,6.63223,110869.49455399,0
+NAD.US,D,20110302,000000,6.6355,6.65666,6.56811,6.61581,139543.05039392,0
+NAD.US,D,20110303,000000,6.6355,6.6413,6.53702,6.61051,165204.8782709,0
+NAD.US,D,20110304,000000,6.61118,6.64517,6.54659,6.64517,106988.83957558,0
+NAD.US,D,20110307,000000,6.64517,6.65666,6.58511,6.6413,98942.720406302,0
+NAD.US,D,20110308,000000,6.65173,6.68852,6.62663,6.68852,112745.09267672,0
+NAD.US,D,20110309,000000,6.66217,6.70447,6.62663,6.65666,132220.86445921,0
+NAD.US,D,20110310,000000,6.6355,6.65173,6.56811,6.65173,148909.64863913,0
+NAD.US,D,20110311,000000,6.65666,6.66718,6.61581,6.66718,89621.691635099,0
+NAD.US,D,20110314,000000,6.6355,6.66217,6.61581,6.65173,82031.26720575,0
+NAD.US,D,20110315,000000,6.61118,6.6355,6.54195,6.61581,110338.19591403,0
+NAD.US,D,20110316,000000,6.60567,6.6413,6.54195,6.57931,96435.363666847,0
+NAD.US,D,20110317,000000,6.58221,6.63348,6.56939,6.63348,153355.77936298,0
+NAD.US,D,20110318,000000,6.65666,6.66217,6.60075,6.6355,77214.366670767,0
+NAD.US,D,20110321,000000,6.6355,6.66718,6.62065,6.6355,94751.36446885,0
+NAD.US,D,20110322,000000,6.63223,6.63223,6.58511,6.61581,60943.993115703,0
+NAD.US,D,20110323,000000,6.62663,6.67849,6.61581,6.67849,64181.497108901,0
+NAD.US,D,20110324,000000,6.68388,6.68388,6.64517,6.67849,87780.270617855,0
+NAD.US,D,20110325,000000,6.64517,6.68388,6.61051,6.67849,110215.98687013,0
+NAD.US,D,20110328,000000,6.65173,6.67163,6.62663,6.65666,119392.02186045,0
+NAD.US,D,20110329,000000,6.66217,6.68852,6.6355,6.68388,100697.14515501,0
+NAD.US,D,20110330,000000,6.67163,6.72695,6.6413,6.68388,79214.245177121,0
+NAD.US,D,20110331,000000,6.66217,6.67316,6.60355,6.61929,104632.69063619,0
+NAD.US,D,20110401,000000,6.62595,6.6413,6.6048,6.6355,164707.75673645,0
+NAD.US,D,20110404,000000,6.6355,6.6355,6.58511,6.62663,121245.87091606,0
+NAD.US,D,20110405,000000,6.60711,6.67008,6.60221,6.65869,101535.00207456,0
+NAD.US,D,20110406,000000,6.6413,6.68919,6.63223,6.67163,61296.120869283,0
+NAD.US,D,20110407,000000,6.65869,6.68678,6.63281,6.63281,96634.212280632,0
+NAD.US,D,20110408,000000,6.6355,6.64517,6.61051,6.62065,73388.60219512,0
+NAD.US,D,20110411,000000,6.61581,6.6413,6.60075,6.6355,107913.69276365,0
+NAD.US,D,20110412,000000,6.62818,6.65347,6.5688,6.65347,68701.16039307,0
+NAD.US,D,20110413,000000,6.66217,6.66718,6.62595,6.6413,93532.38103955,0
+NAD.US,D,20110414,000000,6.63223,6.64517,6.61051,6.64517,73976.86267757,0
+NAD.US,D,20110415,000000,6.63223,6.6355,6.61051,6.62065,52541.603513397,0
+NAD.US,D,20110418,000000,6.62065,6.66718,6.58954,6.66718,94112.356163091,0
+NAD.US,D,20110419,000000,6.65173,6.69509,6.61581,6.69509,96707.744840939,0
+NAD.US,D,20110420,000000,6.61581,6.69509,6.61581,6.69509,174538.33508047,0
+NAD.US,D,20110421,000000,6.69943,6.73738,6.67163,6.72763,75067.4230438,0
+NAD.US,D,20110425,000000,6.68919,6.72194,6.66217,6.69509,92983.476011914,0
+NAD.US,D,20110426,000000,6.70233,6.71267,6.67461,6.70678,76362.010373135,0
+NAD.US,D,20110427,000000,6.70447,6.73217,6.68388,6.73217,85693.39584297,0
+NAD.US,D,20110428,000000,6.72194,6.73738,6.71092,6.73738,94121.677191862,0
+NAD.US,D,20110429,000000,6.70937,6.73266,6.69866,6.71545,103674.69601248,0
+NAD.US,D,20110502,000000,6.72763,6.78257,6.70447,6.77299,148582.37696226,0
+NAD.US,D,20110503,000000,6.76172,6.79406,6.72618,6.75292,149422.30522154,0
+NAD.US,D,20110504,000000,6.7597,6.77447,6.74529,6.75062,145535.43622395,0
+NAD.US,D,20110505,000000,6.76172,6.79937,6.7563,6.79937,108537.16602146,0
+NAD.US,D,20110506,000000,6.79658,6.80179,6.75562,6.76606,94391.987026228,0
+NAD.US,D,20110509,000000,6.77938,6.81347,6.7597,6.81347,92668.632373418,0
+NAD.US,D,20110510,000000,6.80787,6.83036,6.79096,6.83036,128045.04356973,0
+NAD.US,D,20110511,000000,6.84696,6.87506,6.81057,6.86416,81610.785241184,0
+NAD.US,D,20110512,000000,6.86234,6.8856,6.83992,6.86234,113232.89318241,0
+NAD.US,D,20110513,000000,6.86792,6.87218,6.84437,6.85016,45888.460310487,0
+NAD.US,D,20110516,000000,6.87218,6.91245,6.85614,6.88268,71464.3275888,0
+NAD.US,D,20110517,000000,6.87218,6.90268,6.86234,6.89786,76164.197429212,0
+NAD.US,D,20110518,000000,6.90268,6.9189,6.89786,6.90268,68918.651064399,0
+NAD.US,D,20110519,000000,6.90772,6.95744,6.90772,6.93619,87660.132913693,0
+NAD.US,D,20110520,000000,6.93734,6.96042,6.922,6.94304,49453.23598054,0
+NAD.US,D,20110523,000000,6.92422,6.95744,6.89786,6.92422,258435.8793802,0
+NAD.US,D,20110524,000000,6.90772,6.9302,6.86792,6.87218,151187.08666888,0
+NAD.US,D,20110525,000000,6.89091,6.89091,6.86792,6.86792,132556.42149498,0
+NAD.US,D,20110526,000000,6.8856,6.97239,6.87218,6.96757,93949.755994527,0
+NAD.US,D,20110527,000000,6.98283,6.98668,6.933,6.93734,101098.98506204,0
+NAD.US,D,20110531,000000,6.94546,6.99935,6.94546,6.99498,90346.660539525,0
+NAD.US,D,20110601,000000,7.01257,7.05175,6.96757,6.96757,421289.78706101,0
+NAD.US,D,20110602,000000,6.99644,6.99644,6.95482,6.97607,111993.19635585,0
+NAD.US,D,20110603,000000,6.99644,7.04413,6.98668,7.028,161463.00305419,0
+NAD.US,D,20110606,000000,7.01093,7.04413,7.01093,7.04413,45916.423396802,0
+NAD.US,D,20110607,000000,7.04135,7.05175,7.03505,7.03505,81576.608135688,0
+NAD.US,D,20110608,000000,7.02938,7.02938,7.0032,7.01257,53221.002943831,0
+NAD.US,D,20110609,000000,6.99865,7.01257,6.98398,6.99865,110047.17268239,0
+NAD.US,D,20110610,000000,6.98668,6.992,6.94304,6.94304,98673.446241799,0
+NAD.US,D,20110613,000000,6.96042,6.98668,6.92808,6.97607,85872.56672935,0
+NAD.US,D,20110614,000000,6.96419,7.08335,6.95482,7.02145,105136.02618983,0
+NAD.US,D,20110615,000000,7.01093,7.07225,6.98283,7.04924,144370.30762755,0
+NAD.US,D,20110616,000000,7.02879,7.06866,6.96496,6.97007,92159.082800592,0
+NAD.US,D,20110617,000000,7.00532,7.01642,6.992,7.01093,46280.979188741,0
+NAD.US,D,20110620,000000,7.00137,7.04924,6.98668,7.00137,119331.95300837,0
+NAD.US,D,20110621,000000,7.028,7.06566,7.028,7.04413,84218.601957393,0
+NAD.US,D,20110622,000000,7.05659,7.08335,7.04413,7.07793,87204.438173767,0
+NAD.US,D,20110623,000000,7.08335,7.20924,7.08335,7.13847,158251.39080758,0
+NAD.US,D,20110624,000000,7.14754,7.17527,7.13568,7.14754,69244.88707139,0
+NAD.US,D,20110627,000000,7.12514,7.12921,7.10488,7.1208,103879.75864545,0
+NAD.US,D,20110628,000000,7.13393,7.13847,7.08866,7.11626,90286.591687445,0
+NAD.US,D,20110629,000000,7.12921,7.12921,7.08335,7.08866,55288.199991312,0
+NAD.US,D,20110630,000000,7.08335,7.10544,7.0253,7.0253,61278.514481605,0
+NAD.US,D,20110701,000000,7.08025,7.11713,7.03505,7.11713,148525.41511977,0
+NAD.US,D,20110705,000000,7.12592,7.1797,7.10544,7.1797,69065.71618501,0
+NAD.US,D,20110706,000000,7.13635,7.16986,7.13318,7.15267,90090.850083249,0
+NAD.US,D,20110707,000000,7.14977,7.21069,7.14977,7.18425,78875.581131769,0
+NAD.US,D,20110708,000000,7.16126,7.21707,7.16126,7.21707,65080.458550391,0
+NAD.US,D,20110711,000000,7.20288,7.21106,7.18492,7.18984,42654.063326879,0
+NAD.US,D,20110712,000000,7.20579,7.2724,7.202,7.2724,92709.023498093,0
+NAD.US,D,20110713,000000,7.28263,7.31536,7.25637,7.26207,94723.401382537,0
+NAD.US,D,20110714,000000,7.25637,7.27801,7.21783,7.2298,73194.931930652,0
+NAD.US,D,20110715,000000,7.24139,7.25298,7.18492,7.18492,96786.455750563,0
+NAD.US,D,20110718,000000,7.18984,7.18984,7.08478,7.09627,72304.255848072,0
+NAD.US,D,20110719,000000,7.12735,7.12735,7.09627,7.12418,148428.06215261,0
+NAD.US,D,20110720,000000,7.11327,7.14754,7.10187,7.14754,173888.97007608,0
+NAD.US,D,20110721,000000,7.17527,7.23427,7.16841,7.20288,100619.46991525,0
+NAD.US,D,20110722,000000,7.21707,7.22256,7.18425,7.202,75918.74367157,0
+NAD.US,D,20110725,000000,7.16299,7.18984,7.15122,7.18492,72202.76020145,0
+NAD.US,D,20110726,000000,7.18656,7.18656,7.12418,7.12418,51837.348006241,0
+NAD.US,D,20110727,000000,7.13568,7.13568,7.00783,7.02376,171688.1716162,0
+NAD.US,D,20110728,000000,7.0032,7.04056,6.96496,6.992,95793.248351499,0
+NAD.US,D,20110729,000000,6.98543,6.98543,6.80179,6.95744,211555.2473405,0
+NAD.US,D,20110801,000000,7.04135,7.107,7.0032,7.0456,114558.55060765,0
+NAD.US,D,20110802,000000,7.08178,7.1039,7.06007,7.0874,98613.377389716,0
+NAD.US,D,20110803,000000,7.08373,7.16126,7.08373,7.13943,101732.81501849,0
+NAD.US,D,20110804,000000,7.13635,7.16986,7.06866,7.09107,116731.3859812,0
+NAD.US,D,20110805,000000,7.08942,7.14513,6.97559,7.07793,122350.93066038,0
+NAD.US,D,20110808,000000,6.992,6.992,6.59843,6.68388,377041.82781426,0
+NAD.US,D,20110809,000000,6.72194,6.94825,6.69509,6.86234,266258.29385895,0
+NAD.US,D,20110810,000000,6.80787,7.05023,6.80787,7.00068,154391.44922645,0
+NAD.US,D,20110811,000000,7.07793,7.12263,6.992,7.11713,200671.39274534,0
+NAD.US,D,20110812,000000,7.10544,7.18908,7.07225,7.15556,130772.99799008,0
+NAD.US,D,20110815,000000,7.18425,7.25164,7.14513,7.25164,115676.03839033,0
+NAD.US,D,20110816,000000,7.24594,7.26129,7.20579,7.21707,103801.04773582,0
+NAD.US,D,20110817,000000,7.24594,7.29113,7.22256,7.27731,87120.548914828,0
+NAD.US,D,20110818,000000,7.1738,7.21707,7.08373,7.18908,140240.05621204,0
+NAD.US,D,20110819,000000,7.12263,7.16841,7.11114,7.12263,113648.19679767,0
+NAD.US,D,20110822,000000,7.13943,7.1738,7.10544,7.15556,115167.52448738,0
+NAD.US,D,20110823,000000,7.16126,7.26825,7.13943,7.24594,112566.95746019,0
+NAD.US,D,20110824,000000,7.21707,7.25637,7.16126,7.19533,86169.803980165,0
+NAD.US,D,20110825,000000,7.202,7.22915,7.16126,7.202,65198.524914826,0
+NAD.US,D,20110826,000000,7.21292,7.24836,7.19149,7.23195,50021.818735584,0
+NAD.US,D,20110829,000000,7.25637,7.2724,7.22915,7.25164,72246.258335716,0
+NAD.US,D,20110830,000000,7.22915,7.28186,7.22915,7.2724,53985.32730307,0
+NAD.US,D,20110831,000000,7.29798,7.32531,7.27655,7.30426,35420.945000428,0
+NAD.US,D,20110901,000000,7.32462,7.37196,7.29798,7.37196,68897.937667127,0
+NAD.US,D,20110902,000000,7.3535,7.36855,7.29286,7.29286,115766.14166845,0
+NAD.US,D,20110906,000000,7.27801,7.31536,7.26207,7.27287,88069.222509762,0
+NAD.US,D,20110907,000000,7.2919,7.33158,7.27287,7.27287,120194.66600464,0
+NAD.US,D,20110908,000000,7.26825,7.29798,7.25222,7.28263,99097.035215957,0
+NAD.US,D,20110909,000000,7.28041,7.30117,7.21929,7.28968,114193.99481571,0
+NAD.US,D,20110912,000000,7.28409,7.33236,7.28409,7.32203,63700.946292252,0
+NAD.US,D,20110913,000000,7.36944,7.38701,7.33767,7.38701,91042.630687774,0
+NAD.US,D,20110914,000000,7.36944,7.43548,7.36412,7.4266,99935.927805366,0
+NAD.US,D,20110915,000000,7.39328,7.41452,7.31198,7.31797,101712.10162121,0
+NAD.US,D,20110916,000000,7.33767,7.3762,7.30754,7.35504,107410.35721001,0
+NAD.US,D,20110919,000000,7.36944,7.3762,7.34385,7.34857,40773.286854824,0
+NAD.US,D,20110920,000000,7.34857,7.39878,7.34857,7.36412,80188.810518643,0
+NAD.US,D,20110921,000000,7.38246,7.40429,7.34857,7.40429,76547.395278695,0
+NAD.US,D,20110922,000000,7.38701,7.4628,7.30117,7.41,194327.91483159,0
+NAD.US,D,20110923,000000,7.44958,7.44958,7.31036,7.36712,204421.55332094,0
+NAD.US,D,20110926,000000,7.39328,7.41452,7.36412,7.40429,91526.288514015,0
+NAD.US,D,20110927,000000,7.39878,7.50559,7.39878,7.4853,157928.26181019,0
+NAD.US,D,20110928,000000,7.49949,7.52132,7.46908,7.47981,66718.888274395,0
+NAD.US,D,20110929,000000,7.49554,7.53975,7.48944,7.52769,104933.0348966,0
+NAD.US,D,20110930,000000,7.54594,7.57432,7.51648,7.56583,85879.816418394,0
+NAD.US,D,20111003,000000,7.57684,7.6142,7.53975,7.56506,100069.52921775,0
+NAD.US,D,20111004,000000,7.55057,7.55057,7.39067,7.42949,127837.90959703,0
+NAD.US,D,20111005,000000,7.40497,7.47217,7.38845,7.42271,74245.101172207,0
+NAD.US,D,20111006,000000,7.43257,7.43257,7.33853,7.37096,134549.05031228,0
+NAD.US,D,20111007,000000,7.34153,7.35206,7.26825,7.32048,43152.220531208,0
+NAD.US,D,20111010,000000,7.39724,7.39724,7.31036,7.33158,57708.560462234,0
+NAD.US,D,20111011,000000,7.33158,7.36334,7.32048,7.34153,41013.56226315,0
+NAD.US,D,20111012,000000,7.34153,7.36712,7.24594,7.27287,131960.91132347,0
+NAD.US,D,20111013,000000,7.20529,7.30426,7.15432,7.30426,157455.99635246,0
+NAD.US,D,20111014,000000,7.34153,7.36712,7.30426,7.36712,82098.585746877,0
+NAD.US,D,20111017,000000,7.40256,7.40758,7.29798,7.37445,103557.66531791,0
+NAD.US,D,20111018,000000,7.35806,7.41857,7.35206,7.38025,85293.627275672,0
+NAD.US,D,20111019,000000,7.35806,7.42504,7.35806,7.39724,95233.986625226,0
+NAD.US,D,20111020,000000,7.39724,7.42949,7.3844,7.3844,95845.031844673,0
+NAD.US,D,20111021,000000,7.41065,7.44804,7.40042,7.4433,101285.40563747,0
+NAD.US,D,20111024,000000,7.43925,7.47903,7.43925,7.47903,166896.12715797,0
+NAD.US,D,20111025,000000,7.47691,7.47691,7.42707,7.46349,74175.711291356,0
+NAD.US,D,20111026,000000,7.44647,7.48868,7.42504,7.46194,100619.46991525,0
+NAD.US,D,20111027,000000,7.48868,7.50944,7.42949,7.4347,144802.1819606,0
+NAD.US,D,20111028,000000,7.41635,7.45334,7.41635,7.42707,68494.026420376,0
+NAD.US,D,20111031,000000,7.41065,7.46676,7.41065,7.46028,108150.86116238,0
+NAD.US,D,20111101,000000,7.46349,7.58514,7.46349,7.48703,169329.95133709,0
+NAD.US,D,20111102,000000,7.50393,7.51504,7.46764,7.48868,152890.7635943,0
+NAD.US,D,20111103,000000,7.47691,7.48154,7.44745,7.45181,112998.83179327,0
+NAD.US,D,20111104,000000,7.44745,7.46434,7.43181,7.44243,127158.51016659,0
+NAD.US,D,20111107,000000,7.42707,7.47217,7.42707,7.44804,168041.57802692,0
+NAD.US,D,20111108,000000,7.4433,7.47757,7.4433,7.46522,98459.062580061,0
+NAD.US,D,20111109,000000,7.46349,7.46349,7.42079,7.43181,211435.10963634,0
+NAD.US,D,20111110,000000,7.43548,7.49707,7.43548,7.47691,132818.44597045,0
+NAD.US,D,20111111,000000,7.47217,7.519,7.47217,7.519,113320.92512081,0
+NAD.US,D,20111114,000000,7.53108,7.57132,7.50771,7.56668,96245.836081833,0
+NAD.US,D,20111115,000000,7.56668,7.58967,7.5135,7.54188,114784.32663789,0
+NAD.US,D,20111116,000000,7.56668,7.56668,7.53108,7.55472,77751.879329908,0
+NAD.US,D,20111117,000000,7.56196,7.58967,7.48221,7.48703,152734.37744491,0
+NAD.US,D,20111118,000000,7.52517,7.54845,7.5135,7.54188,105915.88559702,0
+NAD.US,D,20111121,000000,7.55472,7.58967,7.53108,7.57936,102753.98550385,0
+NAD.US,D,20111122,000000,7.58967,7.64046,7.58967,7.63506,118198.93017775,0
+NAD.US,D,20111123,000000,7.62869,7.64046,7.62521,7.64046,65054.566803804,0
+NAD.US,D,20111125,000000,7.61265,7.66344,7.61265,7.66344,31418.080978129,0
+NAD.US,D,20111128,000000,7.68545,7.71336,7.56668,7.58967,194398.3403823,0
+NAD.US,D,20111129,000000,7.62521,7.64983,7.56196,7.58514,128698.55125355,0
+NAD.US,D,20111130,000000,7.63989,7.63989,7.58572,7.62772,109531.40909038,0
+NAD.US,D,20111201,000000,7.65572,7.66817,7.63506,7.66817,164861.03587623,0
+NAD.US,D,20111202,000000,7.69676,7.72621,7.67995,7.70332,120926.8845981,0
+NAD.US,D,20111205,000000,7.71501,7.7464,7.70332,7.72621,130620.75452014,0
+NAD.US,D,20111206,000000,7.72293,7.76987,7.71077,7.72293,146429.21931613,0
+NAD.US,D,20111207,000000,7.74794,7.78096,7.71077,7.72698,174182.06464744,0
+NAD.US,D,20111208,000000,7.76562,7.76987,7.70496,7.73181,152557.27789825,0
+NAD.US,D,20111209,000000,7.75789,7.80742,7.73537,7.80742,95699.002393924,0
+NAD.US,D,20111212,000000,7.80296,7.81735,7.78433,7.80742,109982.96115085,0
+NAD.US,D,20111213,000000,7.8416,7.89005,7.82952,7.87211,143601.84058884,0
+NAD.US,D,20111214,000000,7.88486,7.88486,7.85018,7.85018,80030.353029534,0
+NAD.US,D,20111215,000000,7.85018,7.88486,7.79167,7.79639,133253.42731308,0
+NAD.US,D,20111216,000000,7.85713,7.89285,7.83301,7.89285,89504.660940528,0
+NAD.US,D,20111219,000000,7.89005,7.92521,7.86786,7.90783,132710.73630463,0
+NAD.US,D,20111220,000000,7.89527,7.90783,7.86139,7.88486,124855.18039023,0
+NAD.US,D,20111221,000000,7.90038,7.93979,7.89005,7.93041,69878.717027832,0
+NAD.US,D,20111222,000000,7.95156,7.98902,7.93979,7.98226,93949.755994527,0
+NAD.US,D,20111223,000000,7.94228,7.98063,7.92366,7.94228,68601.736086177,0
+NAD.US,D,20111227,000000,7.98226,7.99607,7.93041,7.98226,120460.83315954,0
+NAD.US,D,20111228,000000,7.97222,7.99607,7.95638,7.98226,133567.23528171,0
+NAD.US,D,20111229,000000,7.9673,8.00041,7.95638,8.00041,146319.43831059,0
+NAD.US,D,20111230,000000,8.01106,8.06606,8.01106,8.04301,123860.9373213,0
+NAD.US,D,20120103,000000,8.06348,8.07497,8.02176,8.06348,106227.62222592,0
+NAD.US,D,20120104,000000,8.08858,8.09679,7.98577,8.07014,189812.39422687,0
+NAD.US,D,20120105,000000,8.0377,8.10769,8.01017,8.05902,172569.52667002,0
+NAD.US,D,20120106,000000,8.04212,8.04716,7.98577,8.02176,185260.62517694,0
+NAD.US,D,20120109,000000,8.06348,8.06348,8.01626,8.05276,82701.345607413,0
+NAD.US,D,20120110,000000,8.04716,8.05902,8.01017,8.04212,92668.632373418,0
+NAD.US,D,20120111,000000,8.05548,8.06524,8.01191,8.03846,170399.79830607,0
+NAD.US,D,20120112,000000,8.05548,8.08597,8.02804,8.06078,146819.66685464,0
+NAD.US,D,20120113,000000,7.99888,8.13485,7.99888,8.13485,267246.32290871,0
+NAD.US,D,20120117,000000,8.10605,8.14575,8.06173,8.10605,188769.47467436,0
+NAD.US,D,20120118,000000,8.10084,8.13485,8.07014,8.09283,188852.32826344,0
+NAD.US,D,20120119,000000,8.12383,8.18012,8.11358,8.14062,167702.91398159,0
+NAD.US,D,20120120,000000,8.14757,8.19054,8.12991,8.1638,97704.059249595,0
+NAD.US,D,20120123,000000,8.21556,8.23186,8.19054,8.22096,67433.500480187,0
+NAD.US,D,20120124,000000,8.25515,8.26296,8.1974,8.23186,99828.218139564,0
+NAD.US,D,20120125,000000,8.26943,8.26943,8.21556,8.24607,138830.50952787,0
+NAD.US,D,20120126,000000,8.284,8.28942,8.23186,8.25081,190727.92638617,0
+NAD.US,D,20120127,000000,8.39253,8.39756,8.2983,8.35131,294129.20555471,0
+NAD.US,D,20120130,000000,8.37805,8.39429,8.33895,8.34764,152776.83990931,0
+NAD.US,D,20120131,000000,8.3852,8.39168,8.34078,8.35044,118189.60914897,0
+NAD.US,D,20120201,000000,8.38249,8.39429,8.30013,8.35479,443469.69285704,0
+NAD.US,D,20120202,000000,8.36714,8.42151,8.32255,8.38249,287912.07936431,0
+NAD.US,D,20120203,000000,8.39756,8.39756,8.35131,8.3655,107598.84912515,0
+NAD.US,D,20120206,000000,8.35131,8.3655,8.32516,8.35131,114235.42161026,0
+NAD.US,D,20120207,000000,8.36811,8.38424,8.30467,8.32881,181168.69354639,0
+NAD.US,D,20120208,000000,8.32881,8.38974,8.31297,8.35556,148889.97091171,0
+NAD.US,D,20120209,000000,8.37324,8.37805,8.30467,8.33383,189785.46681042,0
+NAD.US,D,20120210,000000,8.30205,8.35131,8.30205,8.35131,94503.839371482,0
+NAD.US,D,20120213,000000,8.3655,8.38066,8.3322,8.3655,137653.98856297,0
+NAD.US,D,20120214,000000,8.35131,8.35894,8.28237,8.2983,165431.68997101,0
+NAD.US,D,20120215,000000,8.31125,8.31125,8.26577,8.26577,163190.50038645,0
+NAD.US,D,20120216,000000,8.19403,8.24915,8.16186,8.18194,494121.1988696,0
+NAD.US,D,20120217,000000,8.18194,8.19403,8.15008,8.18194,151266.83324836,0
+NAD.US,D,20120221,000000,8.20493,8.28237,8.18698,8.25322,105964.56208061,0
+NAD.US,D,20120222,000000,8.28672,8.2983,8.24347,8.27243,158968.07435311,0
+NAD.US,D,20120223,000000,8.25881,8.29395,8.19403,8.22907,146836.23757246,0
+NAD.US,D,20120224,000000,8.25515,8.31297,8.25515,8.31297,113745.54976483,0
+NAD.US,D,20120227,000000,8.31491,8.37159,8.30205,8.3655,145499.18777872,0
+NAD.US,D,20120228,000000,8.33654,8.40548,8.33654,8.39756,209184.59902303,0
+NAD.US,D,20120229,000000,8.41445,8.42151,8.37728,8.40006,118934.25578081,0
+NAD.US,D,20120301,000000,8.42479,8.45461,8.41166,8.44922,134880.4646686,0
+NAD.US,D,20120302,000000,8.48378,8.48378,8.36618,8.40006,158533.09301045,0
+NAD.US,D,20120305,000000,8.38974,8.41629,8.36358,8.39611,90960.812768562,0
+NAD.US,D,20120306,000000,8.4276,8.43917,8.3261,8.33798,166963.44569908,0
+NAD.US,D,20120307,000000,8.36076,8.38249,8.33295,8.36076,67897.480579019,0
+NAD.US,D,20120308,000000,8.36076,8.3935,8.34262,8.36076,101135.23350726,0
+NAD.US,D,20120309,000000,8.38974,8.40276,8.37324,8.39611,139832.00228584,0
+NAD.US,D,20120312,000000,8.37805,8.39611,8.36811,8.39611,187966.83053019,0
+NAD.US,D,20120313,000000,8.4356,8.44159,8.35556,8.41629,164781.28929675,0
+NAD.US,D,20120314,000000,8.37805,8.38424,8.26296,8.26296,221176.6203721,0
+NAD.US,D,20120315,000000,8.25081,8.25081,8.03586,8.06801,353390.23514228,0
+NAD.US,D,20120316,000000,8.05132,8.05132,7.80895,7.95156,744526.49412846,0
+NAD.US,D,20120319,000000,7.92948,8.03586,7.87037,8.03586,252921.97302709,0
+NAD.US,D,20120320,000000,8.03586,8.11204,8.01376,8.08597,156697.88601238,0
+NAD.US,D,20120321,000000,8.10605,8.11717,8.06173,8.11204,171234.54821601,0
+NAD.US,D,20120322,000000,8.09186,8.15173,8.07961,8.12209,263105.71479456,0
+NAD.US,D,20120323,000000,8.13155,8.13155,8.05276,8.07014,142422.21261436,0
+NAD.US,D,20120326,000000,8.09186,8.09186,8.03586,8.07961,188902.04041689,0
+NAD.US,D,20120327,000000,8.05132,8.11204,8.0298,8.09186,115692.60910814,0
+NAD.US,D,20120328,000000,8.08597,8.1638,8.08597,8.1638,136711.52898719,0
+NAD.US,D,20120329,000000,8.17258,8.20319,8.11717,8.1638,119779.36238938,0
+NAD.US,D,20120330,000000,8.16931,8.2165,8.158,8.17925,81301.119952007,0
+NAD.US,D,20120402,000000,8.19315,8.23534,8.14245,8.1665,127809.94651071,0
+NAD.US,D,20120403,000000,8.175,8.24347,8.14932,8.20009,195992.23630219,0
+NAD.US,D,20120404,000000,8.19576,8.22656,8.12721,8.1381,255522.54005427,0
+NAD.US,D,20120405,000000,8.14516,8.18783,8.14516,8.16834,89566.801132336,0
+NAD.US,D,20120409,000000,8.181,8.25322,8.181,8.25322,99480.23306544,0
+NAD.US,D,20120410,000000,8.28237,8.30777,8.25881,8.30777,198738.8327801,0
+NAD.US,D,20120411,000000,8.34687,8.34687,8.25322,8.28237,137090.58415723,0
+NAD.US,D,20120412,000000,8.30777,8.30777,8.25322,8.30284,107866.05194993,0
+NAD.US,D,20120413,000000,8.3261,8.3261,8.26577,8.30777,78232.430146554,0
+NAD.US,D,20120416,000000,8.31569,8.32023,8.29474,8.30284,41167.877072806,0
+NAD.US,D,20120417,000000,8.3347,8.3347,8.27406,8.31752,54125.142734639,0
+NAD.US,D,20120418,000000,8.33798,8.35314,8.2983,8.35314,67113.478492375,0
+NAD.US,D,20120419,000000,8.37245,8.37245,8.31221,8.35314,69612.549872922,0
+NAD.US,D,20120420,000000,8.39168,8.39168,8.30013,8.35044,59465.056550673,0
+NAD.US,D,20120423,000000,8.34687,8.37245,8.3261,8.36076,110837.38878822,0
+NAD.US,D,20120424,000000,8.37728,8.38249,8.34687,8.37728,80340.018318711,0
+NAD.US,D,20120425,000000,8.38249,8.38704,8.32023,8.34262,149213.09990911,0
+NAD.US,D,20120426,000000,8.36076,8.40006,8.34262,8.38704,122372.67972751,0
+NAD.US,D,20120427,000000,8.39168,8.397,8.36455,8.36899,47699.846901691,0
+NAD.US,D,20120430,000000,8.3935,8.41445,8.37728,8.3935,102010.37454189,0
+NAD.US,D,20120501,000000,8.42479,8.43001,8.397,8.43001,163151.14493165,0
+NAD.US,D,20120502,000000,8.43917,8.45646,8.3935,8.43917,105234.41482686,0
+NAD.US,D,20120503,000000,8.45461,8.45461,8.43001,8.44922,66329.476405731,0
+NAD.US,D,20120504,000000,8.43744,8.46022,8.43001,8.46022,113049.57961657,0
+NAD.US,D,20120507,000000,8.46022,8.46022,8.44922,8.46022,66281.83559201,0
+NAD.US,D,20120508,000000,8.46466,8.47085,8.43744,8.47085,128192.10869032,0
+NAD.US,D,20120509,000000,8.47828,8.50947,8.46466,8.47828,140992.98820278,0
+NAD.US,D,20120510,000000,8.50156,8.51217,8.45646,8.47327,96988.411373939,0
+NAD.US,D,20120511,000000,8.50513,8.51593,8.47828,8.50513,81338.404067092,0
+NAD.US,D,20120514,000000,8.52135,8.52135,8.44334,8.48283,121264.5129736,0
+NAD.US,D,20120515,000000,8.48283,8.52675,8.46466,8.52675,188630.69491266,0
+NAD.US,D,20120516,000000,8.51593,8.53167,8.44334,8.52135,128003.61677518,0
+NAD.US,D,20120517,000000,8.52675,8.52675,8.47828,8.50513,66926.022247088,0
+NAD.US,D,20120518,000000,8.50947,8.53167,8.43001,8.43744,125099.59847803,0
+NAD.US,D,20120521,000000,8.47085,8.47085,8.41079,8.45461,137575.27765334,0
+NAD.US,D,20120522,000000,8.46466,8.46466,8.41804,8.46466,74617.942323055,0
+NAD.US,D,20120523,000000,8.49875,8.51593,8.47828,8.50513,90440.9064971,0
+NAD.US,D,20120524,000000,8.49875,8.53167,8.47828,8.52675,134915.67744395,0
+NAD.US,D,20120525,000000,8.52675,8.53167,8.48283,8.50513,117826.08902688,0
+NAD.US,D,20120529,000000,8.52135,8.52675,8.46022,8.47828,169381.73483027,0
+NAD.US,D,20120530,000000,8.48717,8.50513,8.46022,8.46466,94819.71867984,0
+NAD.US,D,20120531,000000,8.49074,8.51217,8.48003,8.51217,95124.205619699,0
+NAD.US,D,20120601,000000,8.48003,8.53931,8.48003,8.51962,102344.89590779,0
+NAD.US,D,20120604,000000,8.52135,8.55995,8.49354,8.55359,171719.24171212,0
+NAD.US,D,20120605,000000,8.53739,8.55447,8.52675,8.54191,129160.46001266,0
+NAD.US,D,20120606,000000,8.55447,8.56276,8.53739,8.56094,88365.424090713,0
+NAD.US,D,20120607,000000,8.56094,8.56094,8.53739,8.55447,114954.17649548,0
+NAD.US,D,20120608,000000,8.59156,8.59598,8.56189,8.59156,112871.44440007,0
+NAD.US,D,20120611,000000,8.59598,8.59598,8.50156,8.52309,276984.72663488,0
+NAD.US,D,20120612,000000,8.54393,8.55802,8.49711,8.55802,101635.46205132,0
+NAD.US,D,20120613,000000,8.62378,8.62378,8.54393,8.56634,67529.817777491,0
+NAD.US,D,20120614,000000,8.57349,8.58602,8.51217,8.51962,102128.44090633,0
+NAD.US,D,20120615,000000,8.56189,8.56189,8.47327,8.51962,116741.74267985,0
+NAD.US,D,20120618,000000,8.51962,8.55802,8.50783,8.53447,135665.50242511,0
+NAD.US,D,20120619,000000,8.54393,8.55802,8.53033,8.55802,148354.52959231,0
+NAD.US,D,20120620,000000,8.53033,8.55186,8.45646,8.53033,173059.39851545,0
+NAD.US,D,20120621,000000,8.54393,8.55186,8.52309,8.55186,107915.76410337,0
+NAD.US,D,20120622,000000,8.55447,8.56276,8.53739,8.56276,81653.247705586,0
+NAD.US,D,20120625,000000,8.55186,8.59156,8.52309,8.55186,134060.21413672,0
+NAD.US,D,20120626,000000,8.57349,8.59598,8.53033,8.56634,109426.80643417,0
+NAD.US,D,20120627,000000,8.59598,8.62995,8.59156,8.60679,116405.14997421,0
+NAD.US,D,20120628,000000,8.61743,8.62995,8.59156,8.62995,142711.16450627,0
+NAD.US,D,20120629,000000,8.60679,8.62995,8.59598,8.62378,144519.44408788,0
+NAD.US,D,20120702,000000,8.6346,8.67978,8.62378,8.66067,196245.97541875,0
+NAD.US,D,20120703,000000,8.68625,8.69581,8.66638,8.67978,86895.808554456,0
+NAD.US,D,20120705,000000,8.70924,8.70924,8.66821,8.67592,155255.19789258,0
+NAD.US,D,20120706,000000,8.68356,8.68916,8.65711,8.67592,140879.0645178,0
+NAD.US,D,20120709,000000,8.68356,8.70924,8.67592,8.70924,140489.65264914,0
+NAD.US,D,20120710,000000,8.71494,8.73869,8.70634,8.72642,164800.96702416,0
+NAD.US,D,20120711,000000,8.75925,8.78986,8.68916,8.72642,264585.68702945,0
+NAD.US,D,20120712,000000,8.73504,8.73504,8.65711,8.66821,143815.18858071,0
+NAD.US,D,20120713,000000,8.70924,8.77392,8.70924,8.74904,155532.75741599,0
+NAD.US,D,20120716,000000,8.75925,8.79807,8.74904,8.75925,160334.12290302,0
+NAD.US,D,20120717,000000,8.79267,8.80454,8.77392,8.78137,159820.43065074,0
+NAD.US,D,20120718,000000,8.79807,8.83891,8.79807,8.83891,231297.18627791,0
+NAD.US,D,20120719,000000,8.83891,8.8567,8.81381,8.85215,240552.96784769,0
+NAD.US,D,20120720,000000,8.8567,8.87349,8.83891,8.87349,193921.93224512,0
+NAD.US,D,20120723,000000,8.88574,8.91578,8.87349,8.91105,179269.27501678,0
+NAD.US,D,20120724,000000,8.9315,9.00094,8.92485,9.00094,185501.93625513,0
+NAD.US,D,20120725,000000,9.00094,9.04189,9.00094,9.04189,167336.28684993,0
+NAD.US,D,20120726,000000,9.0667,9.07432,9.04189,9.07432,188551.98400303,0
+NAD.US,D,20120727,000000,9.07432,9.10358,8.93732,8.97738,384062.63381872,0
+NAD.US,D,20120730,000000,9.00664,9.00664,8.89781,8.91578,198477.84397451,0
+NAD.US,D,20120731,000000,8.91105,9.02489,8.89048,9.01223,236657.8134912,0
+NAD.US,D,20120801,000000,9.02489,9.0667,8.99427,9.02005,188976.60864705,0
+NAD.US,D,20120802,000000,9.02005,9.02489,8.85215,8.92215,227863.94068051,0
+NAD.US,D,20120803,000000,9.00094,9.00094,8.92485,8.9315,93529.274029959,0
+NAD.US,D,20120806,000000,8.98857,9.00094,8.9315,8.94899,144218.06415762,0
+NAD.US,D,20120807,000000,8.98857,8.98857,8.86701,8.86701,189630.11633091,0
+NAD.US,D,20120808,000000,8.83147,8.90342,8.79807,8.81381,182321.39410442,0
+NAD.US,D,20120809,000000,8.83147,8.85215,8.78137,8.81381,239987.49210225,0
+NAD.US,D,20120810,000000,8.81381,8.83147,8.75925,8.76679,332921.25596072,0
+NAD.US,D,20120813,000000,8.76389,8.77846,8.66638,8.71194,204745.71798819,0
+NAD.US,D,20120814,000000,8.71773,8.78329,8.70258,8.73686,137988.50992887,0
+NAD.US,D,20120815,000000,8.76389,8.7917,8.73686,8.76389,163721.79902642,0
+NAD.US,D,20120816,000000,8.79555,8.85118,8.79555,8.85118,120210.20105259,0
+NAD.US,D,20120817,000000,8.86228,8.88864,8.83709,8.88864,82186.617685271,0
+NAD.US,D,20120820,000000,8.85581,8.88381,8.73222,8.82212,170012.45777712,0
+NAD.US,D,20120821,000000,8.82212,8.85118,8.73222,8.75751,192376.71280882,0
+NAD.US,D,20120822,000000,8.77846,8.77846,8.6346,8.69196,223036.68344689,0
+NAD.US,D,20120823,000000,8.74063,8.77122,8.64822,8.67187,215181.1275325,0
+NAD.US,D,20120824,000000,8.71773,8.71773,8.64193,8.67187,176541.3205964,0
+NAD.US,D,20120827,000000,8.7238,8.74602,8.68724,8.7073,145207.12887724,0
+NAD.US,D,20120828,000000,8.74602,8.74602,8.68724,8.73686,128580.48488911,0
+NAD.US,D,20120829,000000,8.78792,8.82869,8.76389,8.82869,155533.79308586,0
+NAD.US,D,20120830,000000,8.82869,8.85581,8.73222,8.82869,138577.80608118,0
+NAD.US,D,20120831,000000,8.86228,8.86508,8.80174,8.85581,91121.3415974,0
+NAD.US,D,20120904,000000,8.88864,8.90158,8.82212,8.87155,156508.35842738,0
+NAD.US,D,20120905,000000,8.89695,8.89695,8.80174,8.87155,155399.15600361,0
+NAD.US,D,20120906,000000,8.89695,8.90912,8.84364,8.86508,123563.70007051,0
+NAD.US,D,20120907,000000,8.86228,8.90912,8.83709,8.87155,175860.88549613,0
+NAD.US,D,20120910,000000,8.83709,8.88381,8.81865,8.82869,125405.12108774,0
+NAD.US,D,20120911,000000,8.82869,8.92388,8.82212,8.92388,136736.38506393,0
+NAD.US,D,20120912,000000,8.96803,8.96803,8.87996,8.94638,155453.01083651,0
+NAD.US,D,20120913,000000,8.92677,8.96803,8.92215,8.96347,123516.05925677,0
+NAD.US,D,20120914,000000,8.94021,8.96803,8.89879,8.95286,139928.31958314,0
+NAD.US,D,20120917,000000,8.96803,8.96803,8.89879,8.94021,97539.387741304,0
+NAD.US,D,20120918,000000,8.96803,8.98027,8.91771,8.95286,134300.48954506,0
+NAD.US,D,20120919,000000,8.98027,8.99148,8.96803,8.99148,137585.63435198,0
+NAD.US,D,20120920,000000,9.02296,9.03522,8.96347,8.99804,163564.37720717,0
+NAD.US,D,20120921,000000,9.041,9.04951,9.02296,9.02768,155846.56538462,0
+NAD.US,D,20120924,000000,9.04479,9.08852,9.02768,9.07046,115504.11719301,0
+NAD.US,D,20120925,000000,9.10166,9.10166,9.03522,9.08852,182344.17884141,0
+NAD.US,D,20120926,000000,9.10648,9.16759,9.10648,9.16759,160720.4277621,0
+NAD.US,D,20120927,000000,9.16759,9.16759,9.10166,9.1227,158286.60358295,0
+NAD.US,D,20120928,000000,9.14645,9.15312,9.10166,9.1227,207126.72300432,0
+NAD.US,D,20121001,000000,9.16084,9.19211,9.13004,9.18247,191218.83390147,0
+NAD.US,D,20121002,000000,9.20468,9.2317,9.16084,9.19791,136622.46137896,0
+NAD.US,D,20121003,000000,9.19791,9.22592,9.16084,9.21818,200029.27742999,0
+NAD.US,D,20121004,000000,9.18247,9.18921,9.1227,9.17956,205199.34138841,0
+NAD.US,D,20121005,000000,9.17956,9.21818,9.16759,9.21818,131656.42438362,0
+NAD.US,D,20121008,000000,9.21334,9.27226,9.19211,9.27226,198272.78134154,0
+NAD.US,D,20121009,000000,9.29254,9.29254,9.17956,9.18921,93838.939319137,0
+NAD.US,D,20121010,000000,9.19791,9.19791,9.09499,9.17233,224404.80333652,0
+NAD.US,D,20121011,000000,9.2095,9.22881,9.17667,9.20177,199290.84481732,0
+NAD.US,D,20121012,000000,9.25102,9.25102,9.15697,9.16372,106446.14856712,0
+NAD.US,D,20121015,000000,9.23943,9.23943,9.1502,9.18729,86135.62687467,0
+NAD.US,D,20121016,000000,9.22881,9.22881,9.13582,9.19211,109797.57624529,0
+NAD.US,D,20121017,000000,9.20177,9.21722,9.18053,9.19211,75463.048931646,0
+NAD.US,D,20121018,000000,9.18053,9.23943,9.18053,9.20177,116037.48717269,0
+NAD.US,D,20121019,000000,9.25683,9.25683,9.13582,9.19695,137728.55679313,0
+NAD.US,D,20121022,000000,9.22204,9.22881,9.17667,9.2095,116656.81775103,0
+NAD.US,D,20121023,000000,9.21722,9.25102,9.20177,9.23943,159470.37423688,0
+NAD.US,D,20121024,000000,9.24716,9.25102,9.18729,9.21722,165941.23954384,0
+NAD.US,D,20121025,000000,9.24716,9.24716,9.1502,9.18053,124943.21232863,0
+NAD.US,D,20121026,000000,9.19695,9.2095,9.1704,9.20177,121611.46237787,0
+NAD.US,D,20121031,000000,9.17667,9.22204,9.1502,9.15697,123003.40267436,0
+NAD.US,D,20121101,000000,9.21722,9.23943,9.1502,9.15697,186156.47960885,0
+NAD.US,D,20121102,000000,9.16372,9.16372,9.0997,9.1084,144707.93600303,0
+NAD.US,D,20121105,000000,9.08186,9.08571,9.04756,9.0667,143122.32544207,0
+NAD.US,D,20121106,000000,9.0667,9.11314,9.06186,9.08186,198302.81576758,0
+NAD.US,D,20121107,000000,9.0997,9.18053,9.07528,9.18053,128661.26713847,0
+NAD.US,D,20121108,000000,9.15697,9.23556,9.15697,9.19695,157668.30867446,0
+NAD.US,D,20121109,000000,9.21722,9.25683,9.19695,9.25683,154539.55001693,0
+NAD.US,D,20121112,000000,9.24716,9.29736,9.22881,9.27129,126062.77145105,0
+NAD.US,D,20121113,000000,9.25488,9.29448,9.21917,9.2597,109654.65380414,0
+NAD.US,D,20121114,000000,9.23943,9.26454,9.16857,9.19888,130398.08549952,0
+NAD.US,D,20121115,000000,9.19888,9.20661,8.98491,9.09499,245515.89783344,0
+NAD.US,D,20121116,000000,9.10166,9.2491,9.10166,9.23269,129849.18047188,0
+NAD.US,D,20121119,000000,9.31089,9.38233,9.23943,9.2684,198882.79089113,0
+NAD.US,D,20121120,000000,9.28675,9.33985,9.2684,9.33985,137293.57545047,0
+NAD.US,D,20121121,000000,9.37074,9.40164,9.34564,9.40164,253351.77602044,0
+NAD.US,D,20121123,000000,9.42191,9.49819,9.40648,9.47987,103646.73292616,0
+NAD.US,D,20121126,000000,9.47987,9.47987,9.37749,9.38233,144562.94222214,0
+NAD.US,D,20121127,000000,9.43639,9.47987,9.40164,9.47987,142707.02182682,0
+NAD.US,D,20121128,000000,9.5069,9.53394,9.45958,9.47116,172832.58681533,0
+NAD.US,D,20121129,000000,9.504,9.51557,9.44122,9.45282,174010.1434501,0
+NAD.US,D,20121130,000000,9.52331,9.52715,9.42867,9.49819,185351.76412492,0
+NAD.US,D,20121203,000000,9.5069,9.51557,9.44799,9.47116,185973.16604302,0
+NAD.US,D,20121204,000000,9.45958,9.47116,9.33985,9.40648,215560.18270254,0
+NAD.US,D,20121205,000000,9.42867,9.44799,9.40648,9.44122,150163.84484377,0
+NAD.US,D,20121206,000000,9.44799,9.45282,9.35626,9.45282,162303.96698333,0
+NAD.US,D,20121207,000000,9.45958,9.47696,9.38715,9.41807,132915.7989376,0
+NAD.US,D,20121210,000000,9.41807,9.43639,9.34564,9.35143,130158.84576105,0
+NAD.US,D,20121211,000000,9.34564,9.47116,9.34564,9.47116,189509.97862673,0
+NAD.US,D,20121212,000000,9.42096,9.49048,9.31378,9.36108,267961.97078437,0
+NAD.US,D,20121213,000000,9.39972,9.39972,9.20275,9.21142,170940.41797478,0
+NAD.US,D,20121214,000000,9.24135,9.24135,9.11314,9.18053,248628.08577315,0
+NAD.US,D,20121217,000000,9.17667,9.18053,9.00565,9.07528,254907.35215537,0
+NAD.US,D,20121218,000000,9.09875,9.09875,8.90525,8.9596,473456.47808385,0
+NAD.US,D,20121219,000000,8.99244,9.13679,8.96522,9.05144,174514.51467361,0
+NAD.US,D,20121220,000000,9.11978,9.17667,9.05607,9.17667,221843.59176418,0
+NAD.US,D,20121221,000000,9.11978,9.2375,9.08186,9.2375,177708.52053254,0
+NAD.US,D,20121224,000000,9.21818,9.29254,9.21818,9.26356,105474.69023518,0
+NAD.US,D,20121226,000000,9.29254,9.29254,9.09016,9.12753,147895.72784279,0
+NAD.US,D,20121227,000000,9.15794,9.18053,8.97448,9.0667,154479.48116484,0
+NAD.US,D,20121228,000000,9.07528,9.08571,8.97448,9.0667,232160.93494404,0
+NAD.US,D,20121231,000000,9.10454,9.10454,8.99998,9.08186,232078.08135495,0
+NAD.US,D,20130102,000000,9.1647,9.28675,9.11314,9.28675,297919.75725499,0
+NAD.US,D,20130103,000000,9.28675,9.36882,9.24135,9.35048,143706.44324505,0
+NAD.US,D,20130104,000000,9.36882,9.39972,9.33213,9.3862,121898.34293005,0
+NAD.US,D,20130107,000000,9.41614,9.41614,9.34467,9.41226,74374.559905142,0
+NAD.US,D,20130108,000000,9.42096,9.44606,9.35048,9.44606,201955.62337603,0
+NAD.US,D,20130109,000000,9.47889,9.49048,9.41614,9.45861,95235.022295091,0
+NAD.US,D,20130110,000000,9.39199,9.45861,9.37557,9.44028,221963.72946835,0
+NAD.US,D,20130111,000000,9.45378,9.48758,9.41807,9.47696,118001.11723381,0
+NAD.US,D,20130114,000000,9.48758,9.50495,9.41422,9.44799,91589.464375687,0
+NAD.US,D,20130115,000000,9.44122,9.46633,9.35143,9.38233,85079.243613933,0
+NAD.US,D,20130116,000000,9.36205,9.42965,9.30122,9.41422,117820.91067759,0
+NAD.US,D,20130117,000000,9.43639,9.47214,9.34564,9.38715,243926.14459301,0
+NAD.US,D,20130118,000000,9.36205,9.46054,9.36205,9.46054,97798.305207169,0
+NAD.US,D,20130122,000000,9.45378,9.47696,9.40164,9.44799,74999.068832813,0
+NAD.US,D,20130123,000000,9.47214,9.49241,9.42965,9.44799,181572.60479314,0
+NAD.US,D,20130124,000000,9.47696,9.51751,9.44799,9.49241,197729.05466322,0
+NAD.US,D,20130125,000000,9.5291,9.5291,9.46054,9.48758,101693.45956367,0
+NAD.US,D,20130128,000000,9.48179,9.48179,9.31089,9.35143,137304.96781898,0
+NAD.US,D,20130129,000000,9.31572,9.38233,9.2597,9.2935,172659.62994815,0
+NAD.US,D,20130130,000000,9.27998,9.31572,9.25295,9.26743,67428.322130869,0
+NAD.US,D,20130131,000000,9.2935,9.33406,9.23846,9.32633,138639.94627298,0
+NAD.US,D,20130201,000000,9.37074,9.38233,9.27419,9.33406,124835.50266285,0
+NAD.US,D,20130204,000000,9.34564,9.34564,9.2597,9.27998,107773.87733207,0
+NAD.US,D,20130205,000000,9.30606,9.30606,9.26356,9.27419,59051.82427515,0
+NAD.US,D,20130206,000000,9.27998,9.31089,9.27419,9.31089,45664.755619978,0
+NAD.US,D,20130207,000000,9.32633,9.33889,9.28675,9.33889,64046.860026651,0
+NAD.US,D,20130208,000000,9.33406,9.33889,9.31572,9.32633,77463.963107861,0
+NAD.US,D,20130211,000000,9.31089,9.34564,9.30606,9.34564,75725.073407101,0
+NAD.US,D,20130212,000000,9.35143,9.36205,9.31089,9.33406,59468.163560263,0
+NAD.US,D,20130213,000000,9.38425,9.38425,9.27613,9.31185,93054.937232492,0
+NAD.US,D,20130214,000000,9.26068,9.26936,9.20563,9.24426,188430.81062901,0
+NAD.US,D,20130215,000000,9.28097,9.28868,9.18247,9.26068,138445.24033864,0
+NAD.US,D,20130219,000000,9.2491,9.26936,9.1931,9.26454,149093.99787481,0
+NAD.US,D,20130220,000000,9.28097,9.28868,9.1931,9.23943,111267.19178155,0
+NAD.US,D,20130221,000000,9.25584,9.31669,9.2491,9.31669,103962.61223452,0
+NAD.US,D,20130222,000000,9.34081,9.34081,9.27613,9.32343,90070.136685981,0
+NAD.US,D,20130225,000000,9.34081,9.34081,9.23943,9.25584,127127.44007069,0
+NAD.US,D,20130226,000000,9.2491,9.26068,9.17233,9.2317,167242.04089236,0
+NAD.US,D,20130227,000000,9.2317,9.26936,9.20563,9.26454,117102.15579232,0
+NAD.US,D,20130228,000000,9.23943,9.27613,9.19888,9.19888,120698.0015583,0
+NAD.US,D,20130301,000000,9.25584,9.28097,9.22688,9.2491,113916.43529231,0
+NAD.US,D,20130304,000000,9.2491,9.26454,9.17956,9.23943,131371.61517118,0
+NAD.US,D,20130305,000000,9.26068,9.26068,9.15214,9.18247,150670.28740701,0
+NAD.US,D,20130306,000000,9.19888,9.22688,9.17956,9.22688,62103.943362787,0
+NAD.US,D,20130307,000000,9.2317,9.2317,9.15214,9.19888,108177.78857882,0
+NAD.US,D,20130308,000000,9.18921,9.21433,9.11023,9.13389,144819.78834829,0
+NAD.US,D,20130311,000000,9.10069,9.1055,9.00565,9.06186,200074.84690395,0
+NAD.US,D,20130312,000000,9.02489,9.06186,8.9596,9.05607,190483.5082984,0
+NAD.US,D,20130313,000000,9.05799,9.05799,8.94117,8.98857,192988.79369813,0
+NAD.US,D,20130314,000000,8.9596,8.96975,8.78329,8.82308,362706.08556417,0
+NAD.US,D,20130315,000000,8.82308,8.83147,8.68916,8.77047,460457.78562748,0
+NAD.US,D,20130318,000000,8.7443,8.912,8.73588,8.912,208993.00009828,0
+NAD.US,D,20130319,000000,8.92292,8.96522,8.82308,8.89879,235767.13740863,0
+NAD.US,D,20130320,000000,8.89879,9.00094,8.89879,8.98857,187527.70650806,0
+NAD.US,D,20130321,000000,8.98857,9.02103,8.912,8.98857,166625.81732358,0
+NAD.US,D,20130322,000000,8.95478,8.99427,8.92871,8.99427,112846.58832335,0
+NAD.US,D,20130325,000000,8.97641,9.00664,8.91868,8.98857,196588.78214355,0
+NAD.US,D,20130326,000000,8.98857,9.02585,8.93538,9.00664,141119.33992611,0
+NAD.US,D,20130327,000000,8.97641,9.06949,8.97641,9.06949,80025.174680216,0
+NAD.US,D,20130328,000000,9.10166,9.13486,9.08378,9.10166,188299.28055636,0
+NAD.US,D,20130401,000000,9.14065,9.14065,9.02103,9.03232,119445.87669336,0
+NAD.US,D,20130402,000000,9.05799,9.05799,8.98857,9.02103,164902.46267077,0
+NAD.US,D,20130403,000000,8.94117,8.96975,8.89879,8.93538,205206.59107745,0
+NAD.US,D,20130404,000000,8.92292,8.97641,8.90623,8.93538,142790.91108576,0
+NAD.US,D,20130405,000000,8.96975,9.06475,8.96975,9.02585,92288.541533526,0
+NAD.US,D,20130408,000000,9.06949,9.06949,9.0132,9.04854,84584.193419197,0
+NAD.US,D,20130409,000000,9.02103,9.10648,9.0132,9.10648,83107.328193892,0
+NAD.US,D,20130410,000000,9.04004,9.10648,9.00664,9.09499,204843.07095537,0
+NAD.US,D,20130411,000000,9.0799,9.0799,9.01513,9.06573,219711.1475153,0
+NAD.US,D,20130412,000000,9.06573,9.10744,9.041,9.10744,77504.354232539,0
+NAD.US,D,20130415,000000,9.09692,9.09692,9.02103,9.03424,116845.30966619,0
+NAD.US,D,20130416,000000,9.041,9.04951,9.01513,9.02103,124062.89294469,0
+NAD.US,D,20130417,000000,9.02103,9.06573,9.01513,9.06573,68099.436202396,0
+NAD.US,D,20130418,000000,9.0551,9.0799,9.041,9.0551,64876.431587288,0
+NAD.US,D,20130419,000000,9.08474,9.10358,9.0551,9.09692,60924.315388297,0
+NAD.US,D,20130422,000000,9.08474,9.12654,9.0799,9.11314,85926.421562249,0
+NAD.US,D,20130423,000000,9.13582,9.1502,9.08474,9.11314,114506.76711447,0
+NAD.US,D,20130424,000000,9.11314,9.11314,9.0551,9.08474,63836.619044366,0
+NAD.US,D,20130425,000000,9.04951,9.08947,9.04951,9.06573,90662.539847885,0
+NAD.US,D,20130426,000000,9.0551,9.09692,9.03424,9.0799,101228.44379498,0
+NAD.US,D,20130429,000000,9.05898,9.09692,9.04479,9.07239,82570.851204616,0
+NAD.US,D,20130430,000000,9.05898,9.0799,9.041,9.04951,125474.51096858,0
+NAD.US,D,20130501,000000,9.06573,9.09692,9.0551,9.09692,97446.177453592,0
+NAD.US,D,20130502,000000,9.09692,9.10358,9.0551,9.0799,143375.02888876,0
+NAD.US,D,20130503,000000,9.05898,9.10358,9.0551,9.07239,123059.328847,0
+NAD.US,D,20130506,000000,9.07239,9.09692,9.05898,9.0799,72172.725775411,0
+NAD.US,D,20130507,000000,9.04479,9.10744,9.04479,9.10358,88209.037941331,0
+NAD.US,D,20130508,000000,9.0799,9.11314,9.07239,9.10744,123554.37904173,0
+NAD.US,D,20130509,000000,9.09692,9.13582,9.09692,9.13294,88220.430309829,0
+NAD.US,D,20130510,000000,9.10358,9.11895,9.08474,9.10744,51303.978026555,0
+NAD.US,D,20130513,000000,9.1055,9.1055,9.04573,9.06186,142372.50046091,0
+NAD.US,D,20130514,000000,9.02865,9.05046,8.99804,9.01128,174511.40766402,0
+NAD.US,D,20130515,000000,8.98027,8.99148,8.96705,8.96705,175264.33965476,0
+NAD.US,D,20130516,000000,8.94899,9.01128,8.94899,8.98587,85046.102178302,0
+NAD.US,D,20130517,000000,8.96705,8.99804,8.94899,8.96154,128279.10495885,0
+NAD.US,D,20130520,000000,8.94899,9.01128,8.94899,8.98587,89401.093954181,0
+NAD.US,D,20130521,000000,8.97158,8.99148,8.943,8.94899,104097.24931677,0
+NAD.US,D,20130522,000000,8.94899,8.98027,8.90815,8.90815,95694.85971447,0
+NAD.US,D,20130523,000000,8.92485,8.96154,8.91385,8.91385,86480.504939205,0
+NAD.US,D,20130524,000000,8.89599,8.92485,8.87533,8.90815,92062.76550329,0
+NAD.US,D,20130528,000000,8.90071,8.90815,8.78329,8.79721,178267.78225881,0
+NAD.US,D,20130529,000000,8.79267,8.79267,8.62995,8.6826,339179.80894564,0
+NAD.US,D,20130530,000000,8.61743,8.72208,8.61743,8.65518,205629.14438173,0
+NAD.US,D,20130531,000000,8.6737,8.6737,8.42151,8.51409,430023.59101964,0
+NAD.US,D,20130603,000000,8.47085,8.54491,8.42151,8.51217,424214.51875546,0
+NAD.US,D,20130604,000000,8.41445,8.61115,8.41445,8.59338,364051.4207168,0
+NAD.US,D,20130605,000000,8.60583,8.71021,8.56923,8.69813,191438.39591252,0
+NAD.US,D,20130606,000000,8.64193,8.73966,8.6346,8.71494,241010.73392736,0
+NAD.US,D,20130607,000000,8.6882,8.75656,8.6737,8.72836,154366.59314972,0
+NAD.US,D,20130610,000000,8.6826,8.70634,8.61115,8.62292,266940.80029897,0
+NAD.US,D,20130611,000000,8.53447,8.55273,8.47085,8.53033,251581.81622376,0
+NAD.US,D,20130612,000000,8.46022,8.49711,8.33982,8.35044,423084.60293441,0
+NAD.US,D,20130613,000000,8.31221,8.46022,8.22907,8.46022,277692.08915163,0
+NAD.US,D,20130614,000000,8.43001,8.55532,8.43001,8.531,168882.54195608,0
+NAD.US,D,20130617,000000,8.531,8.56094,8.46466,8.48378,171539.03515587,0
+NAD.US,D,20130618,000000,8.43001,8.46466,8.3935,8.42305,188823.32950727,0
+NAD.US,D,20130619,000000,8.3655,8.43001,8.3655,8.3655,107328.53929079,0
+NAD.US,D,20130620,000000,8.20319,8.25416,8.0711,8.16283,639650.42107437,0
+NAD.US,D,20130621,000000,8.13068,8.20319,8.09516,8.09901,196197.29893516,0
+NAD.US,D,20130624,000000,7.93476,8.01896,7.84284,7.98063,350124.76806277,0
+NAD.US,D,20130625,000000,7.84284,7.97222,7.78164,7.95156,308862.64503239,0
+NAD.US,D,20130626,000000,7.96306,8.25416,7.95638,8.21014,418208.66921722,0
+NAD.US,D,20130627,000000,8.26943,8.35701,8.22907,8.35044,251534.17541005,0
+NAD.US,D,20130628,000000,8.31221,8.35044,8.21807,8.30777,146295.61790373,0
+NAD.US,D,20130701,000000,8.30777,8.40094,8.30777,8.38154,264286.37843891,0
+NAD.US,D,20130702,000000,8.30777,8.35044,8.27406,8.27967,316956.40501537,0
+NAD.US,D,20130703,000000,8.16834,8.21807,8.10605,8.16834,266380.50290284,0
+NAD.US,D,20130705,000000,8.07671,8.10605,7.9449,8.0909,227529.4193146,0
+NAD.US,D,20130708,000000,8.07671,8.15627,7.98063,8.06524,157651.73795665,0
+NAD.US,D,20130709,000000,8.02506,8.05276,7.98577,7.99957,158207.8926733,0
+NAD.US,D,20130710,000000,8.00595,8.00595,7.92858,7.9449,183202.74915823,0
+NAD.US,D,20130711,000000,8.00206,8.09679,7.99607,8.08762,181260.86816423,0
+NAD.US,D,20130712,000000,8.08046,8.11552,8.0323,8.05548,153561.87766581,0
+NAD.US,D,20130715,000000,8.01461,8.02668,7.95253,7.97483,157986.25932255,0
+NAD.US,D,20130716,000000,7.95253,8.00844,7.92948,7.99607,261157.61978138,0
+NAD.US,D,20130717,000000,7.97059,8.09283,7.97059,8.08762,190487.65097786,0
+NAD.US,D,20130718,000000,8.06706,8.08762,8.05548,8.06173,242579.77377053,0
+NAD.US,D,20130719,000000,8.02176,8.06706,7.97059,7.98141,244491.62033848,0
+NAD.US,D,20130722,000000,7.94635,7.95253,7.86786,7.87211,182138.08053858,0
+NAD.US,D,20130723,000000,7.86786,7.94635,7.86042,7.91873,178643.73041925,0
+NAD.US,D,20130724,000000,7.87211,7.90434,7.80742,7.81089,202141.00828158,0
+NAD.US,D,20130725,000000,7.75865,7.80742,7.74001,7.79545,232838.26303474,0
+NAD.US,D,20130726,000000,7.76562,7.84951,7.76562,7.83977,273372.3101511,0
+NAD.US,D,20130729,000000,7.83977,7.89228,7.81735,7.86786,345352.40133191,0
+NAD.US,D,20130730,000000,7.83977,7.87994,7.81089,7.83223,212636.48667795,0
+NAD.US,D,20130731,000000,7.77564,7.83223,7.75865,7.81089,148807.11732264,0
+NAD.US,D,20130801,000000,7.78249,7.84449,7.72852,7.73442,178263.63957936,0
+NAD.US,D,20130802,000000,7.7464,7.79545,7.7464,7.76987,165020.52903521,0
+NAD.US,D,20130805,000000,7.7239,7.7464,7.67919,7.68692,198510.98541013,0
+NAD.US,D,20130806,000000,7.63051,7.67349,7.59287,7.64298,181104.48201485,0
+NAD.US,D,20130807,000000,7.58011,7.64724,7.56668,7.61199,190151.05827222,0
+NAD.US,D,20130808,000000,7.60716,7.64298,7.58011,7.58572,165781.74638486,0
+NAD.US,D,20130809,000000,7.55394,7.60716,7.54052,7.60716,236061.26764986,0
+NAD.US,D,20130812,000000,7.58572,7.65322,7.57605,7.64724,166623.74598385,0
+NAD.US,D,20130813,000000,7.80895,7.80895,7.58252,7.60869,180595.96811189,0
+NAD.US,D,20130814,000000,7.55561,7.61351,7.54188,7.58252,289471.79817869,0
+NAD.US,D,20130815,000000,7.54188,7.61351,7.52769,7.59412,523851.13797028,0
+NAD.US,D,20130816,000000,7.49707,7.54188,7.47516,7.4909,316863.19472767,0
+NAD.US,D,20130819,000000,7.48066,7.56748,7.46107,7.56264,382850.90007844,0
+NAD.US,D,20130820,000000,7.51504,7.71974,7.51504,7.70727,375288.43873541,0
+NAD.US,D,20130821,000000,7.70727,7.75459,7.68692,7.74242,229431.9448538,0
+NAD.US,D,20130822,000000,7.73615,7.83637,7.71336,7.80374,137188.97279426,0
+NAD.US,D,20130823,000000,7.78433,7.8696,7.76203,7.8416,201804.41557594,0
+NAD.US,D,20130826,000000,7.82789,7.85713,7.77322,7.77322,114877.5369256,0
+NAD.US,D,20130827,000000,7.74794,7.81417,7.72621,7.78433,165897.74140957,0
+NAD.US,D,20130828,000000,7.73093,7.79727,7.71336,7.72621,125357.48027402,0
+NAD.US,D,20130829,000000,7.66972,7.73615,7.65572,7.71974,122480.38939331,0
+NAD.US,D,20130830,000000,7.68131,7.71336,7.67514,7.68692,95771.499284366,0
+NAD.US,D,20130903,000000,7.72775,7.73857,7.65785,7.70332,149742.32720934,0
+NAD.US,D,20130904,000000,7.65785,7.69599,7.62183,7.67658,164498.55142401,0
+NAD.US,D,20130905,000000,7.67658,7.6847,7.61488,7.64645,102574.81461748,0
+NAD.US,D,20130906,000000,7.64046,7.6847,7.62183,7.64046,125219.73618217,0
+NAD.US,D,20130909,000000,7.61961,7.68692,7.61961,7.65572,131494.85988493,0
+NAD.US,D,20130910,000000,7.66471,7.6847,7.62772,7.62772,109051.89394361,0
+NAD.US,D,20130911,000000,7.59653,7.63341,7.55714,7.55714,409777.28085873,0
+NAD.US,D,20130912,000000,7.55714,7.62772,7.55714,7.61488,205170.34263222,0
+NAD.US,D,20130913,000000,7.58437,7.6847,7.58437,7.67136,203095.8958957,0
+NAD.US,D,20130916,000000,7.69599,7.76907,7.69599,7.72293,272119.14961631,0
+NAD.US,D,20130917,000000,7.69599,7.84449,7.69599,7.83977,240852.27643824,0
+NAD.US,D,20130918,000000,7.8245,8.01017,7.78869,8.00363,241885.87496199,0
+NAD.US,D,20130919,000000,7.98226,8.02804,7.94819,7.96557,288330.48998915,0
+NAD.US,D,20130920,000000,7.94144,7.95979,7.89807,7.95979,105480.90425437,0
+NAD.US,D,20130923,000000,7.93727,8.02804,7.9314,7.95331,124985.67479303,0
+NAD.US,D,20130924,000000,7.98991,8.05818,7.94819,8.05818,262908.9375205,0
+NAD.US,D,20130925,000000,8.04029,8.05276,8.01017,8.03586,184354.41404641,0
+NAD.US,D,20130926,000000,8.04029,8.04474,7.98991,8.04474,207655.95030456,0
+NAD.US,D,20130927,000000,8.01017,8.04474,7.96557,8.01722,84373.952436913,0
+NAD.US,D,20130930,000000,7.97755,8.00363,7.94144,8.00363,95872.994930985,0
+NAD.US,D,20131001,000000,7.98226,7.98226,7.93727,7.95979,136423.61276517,0
+NAD.US,D,20131002,000000,7.83223,7.93727,7.83223,7.89807,274866.78176409,0
+NAD.US,D,20131003,000000,7.87994,7.90522,7.84449,7.86786,210440.86656741,0
+NAD.US,D,20131004,000000,7.84449,7.87306,7.83223,7.83223,96804.062138241,0
+NAD.US,D,20131007,000000,7.81735,7.8245,7.74562,7.74562,90427.442788877,0
+NAD.US,D,20131008,000000,7.72775,7.76366,7.71636,7.72775,129050.67900715,0
+NAD.US,D,20131009,000000,7.70989,7.75789,7.70989,7.73354,167629.38142128,0
+NAD.US,D,20131010,000000,7.75276,7.75276,7.69763,7.7239,166384.50624539,0
+NAD.US,D,20131011,000000,7.71163,7.71732,7.65929,7.65929,142373.53613077,0
+NAD.US,D,20131014,000000,7.64645,7.70496,7.63506,7.65929,192839.65723778,0
+NAD.US,D,20131015,000000,7.64645,7.69763,7.64143,7.65929,153186.96517524,0
+NAD.US,D,20131016,000000,7.65929,7.74001,7.64143,7.74001,192242.07572657,0
+NAD.US,D,20131017,000000,7.74714,7.83552,7.7293,7.83552,536995.8598774,0
+NAD.US,D,20131018,000000,7.85018,7.92858,7.85018,7.92366,323497.69587303,0
+NAD.US,D,20131021,000000,7.91537,7.9731,7.89527,7.95156,323351.66642229,0
+NAD.US,D,20131022,000000,7.96306,7.99453,7.92366,7.9449,178731.76235765,0
+NAD.US,D,20131023,000000,7.95638,8.0377,7.95638,8.0377,155497.54464063,0
+NAD.US,D,20131024,000000,8.04967,8.04967,7.96306,7.9731,77454.642079092,0
+NAD.US,D,20131025,000000,7.96306,8.01376,7.96306,8.00757,108415.99264742,0
+NAD.US,D,20131028,000000,7.98739,8.0377,7.96982,8.01376,77628.634616155,0
+NAD.US,D,20131029,000000,8.00757,8.04967,8.00041,8.0377,162241.82679153,0
+NAD.US,D,20131030,000000,8.0377,8.05548,7.96982,7.98739,177912.54749565,0
+NAD.US,D,20131031,000000,7.98739,7.99453,7.95156,7.98063,209784.25187397,0
+NAD.US,D,20131101,000000,8.02583,8.02583,7.90137,7.92858,184154.52976276,0
+NAD.US,D,20131104,000000,7.95156,7.96982,7.93883,7.93883,111459.82637615,0
+NAD.US,D,20131105,000000,7.89527,8.0377,7.89527,8.0377,407680.04938522,0
+NAD.US,D,20131106,000000,8.0377,8.06173,8.0377,8.04301,209108.99512299,0
+NAD.US,D,20131107,000000,8.02091,8.0377,7.98063,8.02091,119440.69834405,0
+NAD.US,D,20131108,000000,7.95638,7.96306,7.90783,7.95638,186419.53975416,0
+NAD.US,D,20131111,000000,7.92366,7.93382,7.8831,7.8891,159820.43065074,0
+NAD.US,D,20131112,000000,7.86361,7.86361,7.78347,7.80838,225966.59349064,0
+NAD.US,D,20131113,000000,7.77855,7.82276,7.77855,7.7851,229290.0580825,0
+NAD.US,D,20131114,000000,7.82952,7.85203,7.77855,7.7988,129418.34180867,0
+NAD.US,D,20131115,000000,7.83803,7.84767,7.80992,7.80992,116738.63567025,0
+NAD.US,D,20131118,000000,7.81582,7.87122,7.81582,7.87122,196345.39972562,0
+NAD.US,D,20131119,000000,7.87122,7.87837,7.8663,7.87837,109643.26143564,0
+NAD.US,D,20131120,000000,7.85203,7.85867,7.82952,7.84284,161283.83216782,0
+NAD.US,D,20131121,000000,7.80992,7.84284,7.80442,7.83803,130597.96978316,0
+NAD.US,D,20131122,000000,7.81582,7.83803,7.77855,7.79303,169368.27112205,0
+NAD.US,D,20131125,000000,7.77322,7.79303,7.76203,7.76705,183704.01337215,0
+NAD.US,D,20131126,000000,7.75459,7.79303,7.75459,7.76705,155665.32315852,0
+NAD.US,D,20131127,000000,7.74794,7.77855,7.74242,7.74794,236521.10506923,0
+NAD.US,D,20131129,000000,7.74242,7.77322,7.74242,7.77322,60934.672086932,0
+NAD.US,D,20131202,000000,7.80992,7.80992,7.75459,7.75459,140931.88368082,0
+NAD.US,D,20131203,000000,7.73615,7.80992,7.71906,7.7851,299509.51049542,0
+NAD.US,D,20131204,000000,7.77855,7.7851,7.70554,7.70554,225968.66483037,0
+NAD.US,D,20131205,000000,7.70554,7.71249,7.66093,7.66817,415686.81309967,0
+NAD.US,D,20131206,000000,7.71249,7.71249,7.6367,7.66817,293409.41499959,0
+NAD.US,D,20131209,000000,7.64724,7.66817,7.61622,7.64298,257961.54258272,0
+NAD.US,D,20131210,000000,7.61622,7.64298,7.59827,7.61622,447494.30594646,0
+NAD.US,D,20131211,000000,7.58572,7.66277,7.58572,7.63051,325316.33215328,0
+NAD.US,D,20131212,000000,7.59895,7.64385,7.59895,7.61768,258753.83002827,0
+NAD.US,D,20131213,000000,7.61768,7.63767,7.57511,7.61199,458262.16551693,0
+NAD.US,D,20131216,000000,7.59895,7.68692,7.59895,7.64385,695586.9504002,0
+NAD.US,D,20131217,000000,7.65495,7.85018,7.65495,7.83977,548751.7484976,0
+NAD.US,D,20131218,000000,7.86205,7.92279,7.8245,7.92279,870881.32448099,0
+NAD.US,D,20131219,000000,7.87403,7.98063,7.86844,7.9731,398723.57640596,0
+NAD.US,D,20131220,000000,7.9731,8.03846,7.96306,7.98063,421133.40091165,0
+NAD.US,D,20131223,000000,7.99531,8.06958,7.99531,8.02176,417553.09019362,0
+NAD.US,D,20131224,000000,8.02176,8.04397,7.98063,7.99531,230641.60725432,0
+NAD.US,D,20131226,000000,8.01376,8.01376,7.95156,7.95156,227207.32598708,0
+NAD.US,D,20131227,000000,7.93382,7.96306,7.88822,7.88822,215519.79157786,0
+NAD.US,D,20131230,000000,7.86205,7.89441,7.85636,7.89441,306392.57240802,0
+NAD.US,D,20131231,000000,7.88737,7.91468,7.85018,7.88215,353442.01863547,0
+NAD.US,D,20140102,000000,7.86205,8.0014,7.83301,7.98739,460789.19998379,0
+NAD.US,D,20140103,000000,7.93883,8.06958,7.88822,8.06173,582224.59848485,0
+NAD.US,D,20140106,000000,8.05064,8.15705,8.05064,8.14429,286503.56835001,0
+NAD.US,D,20140107,000000,8.15086,8.21364,8.14429,8.15086,278919.35793983,0
+NAD.US,D,20140108,000000,8.15086,8.18012,8.11802,8.18012,173934.53955008,0
+NAD.US,D,20140109,000000,8.16931,8.22096,8.16283,8.19403,164176.45809648,0
+NAD.US,D,20140110,000000,8.22096,8.2983,8.19403,8.2788,166579.21217973,0
+NAD.US,D,20140113,000000,8.30467,8.32023,8.2758,8.28237,160567.1486223,0
+NAD.US,D,20140114,000000,8.30013,8.31037,8.27096,8.30013,134057.10712714,0
+NAD.US,D,20140115,000000,8.2952,8.31393,8.28769,8.30467,121242.76390646,0
+NAD.US,D,20140116,000000,8.2952,8.34349,8.2952,8.32023,136126.37551436,0
+NAD.US,D,20140117,000000,8.31037,8.38249,8.31037,8.3765,142658.34534323,0
+NAD.US,D,20140121,000000,8.36455,8.36455,8.33798,8.34349,162085.44064215,0
+NAD.US,D,20140122,000000,8.33798,8.36455,8.33798,8.36455,130932.49114907,0
+NAD.US,D,20140123,000000,8.35623,8.42479,8.35623,8.42479,351860.55075395,0
+NAD.US,D,20140124,000000,8.43917,8.45192,8.3765,8.3765,266223.08108358,0
+NAD.US,D,20140127,000000,8.38704,8.45192,8.38704,8.40981,255077.20201296,0
+NAD.US,D,20140128,000000,8.41716,8.46901,8.39429,8.46901,165163.45147636,0
+NAD.US,D,20140129,000000,8.43917,8.50156,8.43917,8.46901,249544.65360233,0
+NAD.US,D,20140130,000000,8.49528,8.52492,8.48283,8.51217,185274.08888515,0
+NAD.US,D,20140131,000000,8.50058,8.55718,8.50058,8.54936,140983.66717402,0
+NAD.US,D,20140203,000000,8.58794,8.59956,8.531,8.53739,156024.70060113,0
+NAD.US,D,20140204,000000,8.531,8.56634,8.41716,8.43917,224727.93233393,0
+NAD.US,D,20140205,000000,8.38704,8.42479,8.37062,8.39429,235771.28008807,0
+NAD.US,D,20140206,000000,8.38249,8.41716,8.35623,8.40191,123550.23636227,0
+NAD.US,D,20140207,000000,8.38704,8.46901,8.36455,8.46901,124813.7535957,0
+NAD.US,D,20140210,000000,8.45733,8.48793,8.43917,8.46901,197536.42006863,0
+NAD.US,D,20140211,000000,8.49528,8.49528,8.45733,8.46901,85359.910146934,0
+NAD.US,D,20140212,000000,8.50415,8.50415,8.46022,8.48466,117469.81859387,0
+NAD.US,D,20140213,000000,8.44767,8.49162,8.44102,8.48466,96693.245462851,0
+NAD.US,D,20140214,000000,8.48466,8.49162,8.47248,8.48466,90222.38015591,0
+NAD.US,D,20140218,000000,8.48466,8.49779,8.46466,8.47248,168048.82771599,0
+NAD.US,D,20140219,000000,8.48003,8.50415,8.47248,8.49779,98812.226003503,0
+NAD.US,D,20140220,000000,8.48466,8.50415,8.47248,8.49779,136254.7985774,0
+NAD.US,D,20140221,000000,8.50415,8.50947,8.48003,8.49779,112480.99686155,0
+NAD.US,D,20140224,000000,8.48466,8.49779,8.47248,8.48003,130561.72133794,0
+NAD.US,D,20140225,000000,8.48003,8.48003,8.44767,8.48003,109001.1461203,0
+NAD.US,D,20140226,000000,8.51691,8.51691,8.48466,8.49162,130547.22195985,0
+NAD.US,D,20140227,000000,8.49779,8.52221,8.48003,8.52221,131455.50443013,0
+NAD.US,D,20140228,000000,8.51691,8.54491,8.51691,8.54491,111605.85582691,0
+NAD.US,D,20140303,000000,8.55273,8.55995,8.52849,8.53833,97713.380278365,0
+NAD.US,D,20140304,000000,8.56189,8.57773,8.50947,8.53833,154438.05437031,0
+NAD.US,D,20140305,000000,8.53931,8.54491,8.52221,8.52221,68683.554005391,0
+NAD.US,D,20140306,000000,8.52221,8.53351,8.47248,8.49711,185194.34230568,0
+NAD.US,D,20140307,000000,8.48466,8.49162,8.41262,8.44102,223251.06710863,0
+NAD.US,D,20140310,000000,8.41262,8.48466,8.41262,8.46022,51488.327262251,0
+NAD.US,D,20140311,000000,8.48466,8.49711,8.46466,8.48003,97138.583504143,0
+NAD.US,D,20140312,000000,8.48185,8.56634,8.48185,8.5562,91000.168223373,0
+NAD.US,D,20140313,000000,8.54846,8.58794,8.54846,8.58794,65837.533220586,0
+NAD.US,D,20140314,000000,8.5814,8.58794,8.5562,8.57445,46684.890435493,0
+NAD.US,D,20140317,000000,8.58794,8.59956,8.5814,8.59248,104871.93037463,0
+NAD.US,D,20140318,000000,8.5814,8.59956,8.56094,8.59956,102168.832031,0
+NAD.US,D,20140319,000000,8.5814,8.59248,8.52405,8.54191,106737.17179874,0
+NAD.US,D,20140320,000000,8.50686,8.50686,8.45646,8.50686,150349.22974933,0
+NAD.US,D,20140321,000000,8.50686,8.53739,8.50686,8.52405,94054.358650737,0
+NAD.US,D,20140324,000000,8.50686,8.56634,8.50058,8.56634,113419.31375783,0
+NAD.US,D,20140325,000000,8.56634,8.56634,8.531,8.54191,75785.142259182,0
+NAD.US,D,20140326,000000,8.52405,8.5562,8.51962,8.54846,101957.55537885,0
+NAD.US,D,20140327,000000,8.5562,8.58794,8.54846,8.56094,114134.9616335,0
+NAD.US,D,20140328,000000,8.5814,8.5814,8.54191,8.5562,108363.1734844,0
+NAD.US,D,20140331,000000,8.54846,8.54846,8.51962,8.52405,122809.73240989,0
+NAD.US,D,20140401,000000,8.54191,8.54846,8.50058,8.51962,121476.82529561,0
+NAD.US,D,20140402,000000,8.50686,8.51962,8.46718,8.50058,190559.11219844,0
+NAD.US,D,20140403,000000,8.51962,8.54191,8.51217,8.54191,90955.634419245,0
+NAD.US,D,20140404,000000,8.57445,8.5814,8.5562,8.56634,117453.24787605,0
+NAD.US,D,20140407,000000,8.56634,8.5814,8.54846,8.56094,98458.026910198,0
+NAD.US,D,20140408,000000,8.5814,8.5814,8.56634,8.57445,86710.423648894,0
+NAD.US,D,20140409,000000,8.5814,8.5814,8.5562,8.5562,90642.862120477,0
+NAD.US,D,20140410,000000,8.57445,8.5814,8.56094,8.56094,70108.635737522,0
+NAD.US,D,20140411,000000,8.59156,8.5951,8.56189,8.57773,85714.109240239,0
+NAD.US,D,20140414,000000,8.59156,8.59156,8.53833,8.54393,149132.31765976,0
+NAD.US,D,20140415,000000,8.55902,8.58323,8.54393,8.58323,220887.6684802,0
+NAD.US,D,20140416,000000,8.60679,8.61374,8.57773,8.60679,227451.74407485,0
+NAD.US,D,20140417,000000,8.61374,8.62118,8.58323,8.61374,85231.487083863,0
+NAD.US,D,20140421,000000,8.62813,8.66067,8.60679,8.66067,126206.72956207,0
+NAD.US,D,20140422,000000,8.66067,8.69013,8.64001,8.67429,137558.70693553,0
+NAD.US,D,20140423,000000,8.70075,8.72469,8.70075,8.71862,106831.41775632,0
+NAD.US,D,20140424,000000,8.75086,8.75086,8.71862,8.74331,99791.969694343,0
+NAD.US,D,20140425,000000,8.76302,8.77945,8.75086,8.75656,90731.929728737,0
+NAD.US,D,20140428,000000,8.78428,8.79903,8.77945,8.79903,180148.55873088,0
+NAD.US,D,20140429,000000,8.78986,8.79267,8.74331,8.79267,166467.35983448,0
+NAD.US,D,20140430,000000,8.78428,8.81766,8.78428,8.81766,112029.44480106,0
+NAD.US,D,20140501,000000,8.83891,8.88952,8.82964,8.88952,139957.31833932,0
+NAD.US,D,20140502,000000,8.85947,8.85947,8.81766,8.81766,181900.91213985,0
+NAD.US,D,20140505,000000,8.8111,8.87155,8.8111,8.84547,160832.28010735,0
+NAD.US,D,20140506,000000,8.82964,8.88952,8.82964,8.88952,124734.00701621,0
+NAD.US,D,20140507,000000,8.86412,8.88952,8.84547,8.88952,215642.00062175,0
+NAD.US,D,20140508,000000,8.88381,8.94205,8.87629,8.94205,94299.812408378,0
+NAD.US,D,20140509,000000,8.94205,8.95575,8.92215,8.94803,121349.4379024,0
+NAD.US,D,20140512,000000,8.94205,8.96154,8.92215,8.96154,110967.88319102,0
+NAD.US,D,20140513,000000,8.93827,9.0103,8.93827,9.00383,176453.28865802,0
+NAD.US,D,20140514,000000,8.98954,9.01726,8.98954,9.00383,112966.7260275,0
+NAD.US,D,20140515,000000,9.02961,9.05799,9.02392,9.05799,109261.09925601,0
+NAD.US,D,20140516,000000,9.0997,9.0997,9.02392,9.04283,123783.26208155,0
+NAD.US,D,20140519,000000,9.05337,9.09016,9.04283,9.0799,148715.97837465,0
+NAD.US,D,20140520,000000,9.05799,9.11023,9.04283,9.11023,166553.32043315,0
+NAD.US,D,20140521,000000,9.0799,9.11604,9.07142,9.11604,122082.69216574,0
+NAD.US,D,20140522,000000,9.1055,9.11604,9.0997,9.11604,54302.242281291,0
+NAD.US,D,20140523,000000,9.11604,9.131,9.1055,9.131,70155.240881377,0
+NAD.US,D,20140527,000000,9.131,9.13486,9.11023,9.131,93934.220946576,0
+NAD.US,D,20140528,000000,9.11604,9.13486,9.11604,9.11604,297062.22260806,0
+NAD.US,D,20140529,000000,9.1227,9.14935,9.1227,9.1227,87845.517819254,0
+NAD.US,D,20140530,000000,9.1227,9.1426,9.09016,9.09016,126959.66155281,0
+NAD.US,D,20140602,000000,9.05799,9.11604,9.04283,9.07142,218697.22671897,0
+NAD.US,D,20140603,000000,9.07142,9.0799,9.01726,9.02392,142726.69955422,0
+NAD.US,D,20140604,000000,9.02392,9.04283,8.93827,8.95865,174050.53457476,0
+NAD.US,D,20140605,000000,8.95189,8.98954,8.92119,8.98954,90678.074895836,0
+NAD.US,D,20140606,000000,9.0103,9.02961,8.98954,9.02961,98448.705881426,0
+NAD.US,D,20140609,000000,9.02961,9.05799,9.02392,9.05337,90202.702428505,0
+NAD.US,D,20140610,000000,9.05337,9.05799,9.02392,9.04854,75995.383241468,0
+NAD.US,D,20140611,000000,9.06091,9.0667,9.04004,9.06091,103660.19663439,0
+NAD.US,D,20140612,000000,9.07528,9.08669,9.05046,9.06091,107600.92046487,0
+NAD.US,D,20140613,000000,9.0667,9.0667,9.03329,9.05046,94782.434564755,0
+NAD.US,D,20140616,000000,9.0551,9.06091,9.04004,9.05046,36906.09558464,0
+NAD.US,D,20140617,000000,9.04479,9.04479,8.97158,8.98587,183479.27301179,0
+NAD.US,D,20140618,000000,8.9596,9.02005,8.9596,9.02005,65267.914795677,0
+NAD.US,D,20140619,000000,9.02585,9.0667,8.98587,9.02005,107908.51441433,0
+NAD.US,D,20140620,000000,9.04479,9.04479,9.00565,9.04004,57291.185507257,0
+NAD.US,D,20140623,000000,9.0551,9.0551,9.02585,9.02585,74790.899190253,0
+NAD.US,D,20140624,000000,9.03329,9.08669,9.03329,9.0667,78033.581532768,0
+NAD.US,D,20140625,000000,9.10744,9.13294,9.08669,9.10166,122075.4424767,0
+NAD.US,D,20140626,000000,9.10744,9.10744,9.08186,9.09401,73050.97381963,0
+NAD.US,D,20140627,000000,9.11895,9.18053,9.10166,9.1757,284433.26429294,0
+NAD.US,D,20140630,000000,9.18053,9.18053,9.12654,9.14547,58115.578718577,0
+NAD.US,D,20140701,000000,9.15312,9.15312,9.08186,9.08186,106944.30577142,0
+NAD.US,D,20140702,000000,9.09401,9.09401,8.97158,8.97931,154437.01870044,0
+NAD.US,D,20140703,000000,8.9596,8.96617,8.83428,8.83428,139915.89154478,0
+NAD.US,D,20140707,000000,8.84171,8.90158,8.81962,8.84171,250589.64449456,0
+NAD.US,D,20140708,000000,8.88767,8.92215,8.86798,8.91578,210308.30082489,0
+NAD.US,D,20140709,000000,8.92215,8.92215,8.81381,8.86798,258485.59153363,0
+NAD.US,D,20140710,000000,8.90158,8.91008,8.85021,8.86228,179558.22690868,0
+NAD.US,D,20140711,000000,8.88381,8.92292,8.87629,8.91868,83349.674941945,0
+NAD.US,D,20140714,000000,8.94995,8.94995,8.912,8.92292,64628.906489919,0
+NAD.US,D,20140715,000000,8.91868,8.92292,8.88381,8.88381,122488.67475222,0
+NAD.US,D,20140716,000000,8.88952,8.93055,8.88381,8.912,108791.94080788,0
+NAD.US,D,20140717,000000,8.94995,8.96888,8.93055,8.94995,64899.216324284,0
+NAD.US,D,20140718,000000,8.96251,9.00943,8.96251,8.99515,123910.64947477,0
+NAD.US,D,20140721,000000,9.02296,9.08474,9.0161,9.07142,148747.04847057,0
+NAD.US,D,20140722,000000,9.0997,9.0997,9.03716,9.0799,105248.91420496,0
+NAD.US,D,20140723,000000,9.1055,9.14354,9.0997,9.1227,123906.50679531,0
+NAD.US,D,20140724,000000,9.1227,9.1227,9.06573,9.0799,53802.013737236,0
+NAD.US,D,20140725,000000,9.11122,9.16662,9.11122,9.13582,86309.619411732,0
+NAD.US,D,20140728,000000,9.16662,9.16662,9.0997,9.1055,68425.672209388,0
+NAD.US,D,20140729,000000,9.1227,9.14354,9.09016,9.1055,73622.663584263,0
+NAD.US,D,20140730,000000,9.05799,9.09016,8.96888,8.96888,115335.30300525,0
+NAD.US,D,20140731,000000,8.95768,8.99515,8.91868,8.943,209713.82632326,0
+NAD.US,D,20140801,000000,8.93633,8.98857,8.88381,8.88381,244129.13588626,0
+NAD.US,D,20140804,000000,8.90439,8.912,8.85853,8.86412,154934.14023491,0
+NAD.US,D,20140805,000000,8.85291,8.87155,8.82212,8.82869,170284.83895121,0
+NAD.US,D,20140806,000000,8.87155,8.90439,8.85853,8.89781,129806.71800748,0
+NAD.US,D,20140807,000000,8.89781,8.95768,8.88381,8.94995,139310.02467464,0
+NAD.US,D,20140808,000000,8.98309,9.0161,8.95768,8.97448,133014.18757464,0
+NAD.US,D,20140811,000000,8.98857,9.02296,8.98309,9.0161,48735.516765157,0
+NAD.US,D,20140812,000000,9.04189,9.04189,8.98309,9.00943,26896.346354233,0
+NAD.US,D,20140813,000000,9.03232,9.04004,8.999,9.01128,98288.177052589,0
+NAD.US,D,20140814,000000,9.04479,9.0551,9.02489,9.02489,77489.854854449,0
+NAD.US,D,20140815,000000,9.05046,9.07606,9.04479,9.07606,107455.92668399,0
+NAD.US,D,20140818,000000,9.07606,9.07606,9.05046,9.0667,79390.30905391,0
+NAD.US,D,20140819,000000,9.08765,9.10261,9.07606,9.08765,145321.05256221,0
+NAD.US,D,20140820,000000,9.10261,9.10261,9.06091,9.0667,88706.159475795,0
+NAD.US,D,20140821,000000,9.0667,9.08765,9.04004,9.05046,142947.29723515,0
+NAD.US,D,20140822,000000,9.04479,9.04479,8.999,9.01128,151253.36954016,0
+NAD.US,D,20140825,000000,9.00565,9.02489,8.98491,9.01909,139939.71195163,0
+NAD.US,D,20140826,000000,9.02489,9.04479,9.00565,9.04479,98240.536238871,0
+NAD.US,D,20140827,000000,9.01909,9.07606,9.01909,9.06091,313962.28344011,0
+NAD.US,D,20140828,000000,9.07606,9.08282,9.03232,9.08282,76857.060567872,0
+NAD.US,D,20140829,000000,9.08765,9.10261,9.05046,9.10261,158771.29707905,0
+NAD.US,D,20140902,000000,9.08765,9.08765,9.0551,9.0667,162981.29507405,0
+NAD.US,D,20140903,000000,9.07606,9.08282,9.05046,9.08282,112196.18764908,0
+NAD.US,D,20140904,000000,9.08282,9.13873,9.0667,9.11978,143568.69915323,0
+NAD.US,D,20140905,000000,9.13294,9.16179,9.10261,9.12753,90562.079871128,0
+NAD.US,D,20140908,000000,9.15408,9.1704,9.13294,9.13294,125522.1517823,0
+NAD.US,D,20140909,000000,9.10744,9.1704,9.10744,9.16179,108855.11666954,0
+NAD.US,D,20140910,000000,9.16179,9.17667,9.13873,9.17667,91689.924352444,0
+NAD.US,D,20140911,000000,9.15697,9.18341,9.14935,9.17956,57451.714336094,0
+NAD.US,D,20140912,000000,9.1426,9.15697,9.11604,9.1426,131608.7835699,0
+NAD.US,D,20140915,000000,9.21047,9.21047,9.06949,9.07896,99505.089142164,0
+NAD.US,D,20140916,000000,9.07896,9.08947,9.04189,9.06283,105061.45795967,0
+NAD.US,D,20140917,000000,9.08378,9.10927,9.06949,9.10358,99642.833234004,0
+NAD.US,D,20140918,000000,9.08947,9.1227,9.08947,9.08947,69159.962142585,0
+NAD.US,D,20140919,000000,9.09787,9.11604,9.08947,9.09787,80525.403224272,0
+NAD.US,D,20140922,000000,9.11604,9.11604,9.06283,9.06283,168817.29475468,0
+NAD.US,D,20140923,000000,9.06283,9.10358,9.05144,9.06283,72585.958050933,0
+NAD.US,D,20140924,000000,9.05144,9.08378,9.04573,9.06949,101166.30360316,0
+NAD.US,D,20140925,000000,9.06283,9.10358,9.04573,9.04573,91894.986985409,0
+NAD.US,D,20140926,000000,9.05607,9.06949,9.02672,9.02672,68247.536992872,0
+NAD.US,D,20140929,000000,9.04573,9.07896,9.02672,9.06283,147111.72575615,0
+NAD.US,D,20140930,000000,9.07896,9.11604,9.07896,9.09787,124520.65902434,0
+NAD.US,D,20141001,000000,9.1426,9.17233,9.11604,9.17233,138339.60201258,0
+NAD.US,D,20141002,000000,9.17956,9.17956,9.09787,9.131,111193.65922124,0
+NAD.US,D,20141003,000000,9.13486,9.16566,9.10358,9.10358,110075.1357687,0
+NAD.US,D,20141006,000000,9.131,9.18341,9.131,9.17233,75672.254244066,0
+NAD.US,D,20141007,000000,9.18921,9.21818,9.17956,9.21818,93883.473123264,0
+NAD.US,D,20141008,000000,9.2317,9.28097,9.22495,9.26647,136215.44312259,0
+NAD.US,D,20141009,000000,9.2877,9.2964,9.25005,9.25005,153172.46579715,0
+NAD.US,D,20141010,000000,9.26936,9.27709,9.18633,9.21433,98173.217697745,0
+NAD.US,D,20141013,000000,9.21917,9.23461,9.18633,9.19791,72270.078742577,0
+NAD.US,D,20141014,000000,9.22785,9.2404,9.21917,9.22785,49841.61217934,0
+NAD.US,D,20141015,000000,9.2404,9.29833,9.2404,9.29157,151861.30775001,0
+NAD.US,D,20141016,000000,9.2597,9.28384,9.2404,9.27709,309891.06520681,0
+NAD.US,D,20141017,000000,9.30606,9.34372,9.29157,9.29833,84726.080190491,0
+NAD.US,D,20141020,000000,9.29833,9.29833,9.2491,9.26454,228851.96973026,0
+NAD.US,D,20141021,000000,9.27709,9.27709,9.2404,9.2597,86706.280969441,0
+NAD.US,D,20141022,000000,9.27709,9.28384,9.2491,9.25295,211210.36927596,0
+NAD.US,D,20141023,000000,9.27709,9.31669,9.2597,9.28384,101401.40066217,0
+NAD.US,D,20141024,000000,9.28384,9.3302,9.28384,9.3244,69249.029750846,0
+NAD.US,D,20141027,000000,9.29157,9.31669,9.28384,9.30606,47670.848145513,0
+NAD.US,D,20141028,000000,9.3099,9.3244,9.29157,9.30606,68792.299341055,0
+NAD.US,D,20141029,000000,9.29833,9.37943,9.29833,9.36303,109262.13492589,0
+NAD.US,D,20141030,000000,9.37943,9.4055,9.34372,9.37943,81953.591965992,0
+NAD.US,D,20141031,000000,9.37943,9.37943,9.29833,9.3553,80377.302433794,0
+NAD.US,D,20141103,000000,9.37943,9.37943,9.3244,9.3553,80523.331884544,0
+NAD.US,D,20141104,000000,9.36303,9.41807,9.3099,9.41323,169604.4038509,0
+NAD.US,D,20141105,000000,9.39779,9.45186,9.3553,9.4055,120856.4590474,0
+NAD.US,D,20141106,000000,9.39007,9.43833,9.37943,9.4229,79855.324822607,0
+NAD.US,D,20141107,000000,9.43833,9.45186,9.41323,9.43833,73135.898748434,0
+NAD.US,D,20141110,000000,9.43062,9.44508,9.4055,9.44508,79227.708885346,0
+NAD.US,D,20141111,000000,9.41807,9.44508,9.41323,9.43833,101387.93695395,0
+NAD.US,D,20141112,000000,9.41999,9.4615,9.39297,9.43349,70301.270332127,0
+NAD.US,D,20141113,000000,9.45378,9.4673,9.40743,9.40743,47420.216038554,0
+NAD.US,D,20141114,000000,9.40743,9.45378,9.40743,9.45378,33366.175991309,0
+NAD.US,D,20141117,000000,9.4673,9.47406,9.38137,9.38137,90100.171112021,0
+NAD.US,D,20141118,000000,9.38715,9.41422,9.3582,9.3582,92324.789978749,0
+NAD.US,D,20141119,000000,9.36592,9.38137,9.31956,9.31956,88806.61945255,0
+NAD.US,D,20141120,000000,9.33213,9.38137,9.31956,9.32633,104466.98345804,0
+NAD.US,D,20141121,000000,9.3582,9.3582,9.31956,9.31956,72158.226397322,0
+NAD.US,D,20141124,000000,9.33213,9.35143,9.31956,9.33889,63377.817294852,0
+NAD.US,D,20141125,000000,9.37365,9.37365,9.34467,9.36592,127954.9402916,0
+NAD.US,D,20141126,000000,9.35143,9.37365,9.34467,9.34467,50574.866442674,0
+NAD.US,D,20141128,000000,9.34467,9.38137,9.33889,9.33889,68651.448239624,0
+NAD.US,D,20141201,000000,9.39297,9.40164,9.36592,9.36592,101167.33927303,0
+NAD.US,D,20141202,000000,9.38715,9.4615,9.38715,9.45378,105994.59650665,0
+NAD.US,D,20141203,000000,9.47406,9.5204,9.47406,9.5204,134074.71351482,0
+NAD.US,D,20141204,000000,9.5204,9.55323,9.49819,9.54552,91199.01683716,0
+NAD.US,D,20141205,000000,9.5204,9.5204,9.47406,9.48661,55374.160589979,0
+NAD.US,D,20141208,000000,9.48661,9.49819,9.4615,9.48661,93020.760126997,0
+NAD.US,D,20141209,000000,9.49144,9.49819,9.4615,9.49819,116914.69954704,0
+NAD.US,D,20141210,000000,9.48661,9.532,9.47791,9.51074,105415.65705296,0
+NAD.US,D,20141211,000000,9.52331,9.54165,9.45669,9.45669,111417.36391176,0
+NAD.US,D,20141212,000000,9.45669,9.50495,9.45669,9.48855,62295.542287529,0
+NAD.US,D,20141215,000000,9.48082,9.51462,9.42772,9.42772,64727.295126947,0
+NAD.US,D,20141216,000000,9.46441,9.49336,9.44992,9.44992,56898.666629002,0
+NAD.US,D,20141217,000000,9.44314,9.54165,9.42772,9.52331,99342.488973599,0
+NAD.US,D,20141218,000000,9.50014,9.53489,9.50014,9.51462,74169.497272176,0
+NAD.US,D,20141219,000000,9.50495,9.52331,9.48855,9.50495,66862.846385417,0
+NAD.US,D,20141222,000000,9.50014,9.52812,9.45669,9.48082,82869.124125294,0
+NAD.US,D,20141223,000000,9.5291,9.5484,9.48952,9.51557,129670.0095855,0
+NAD.US,D,20141224,000000,9.48952,9.5291,9.48952,9.5291,35059.496218079,0
+NAD.US,D,20141226,000000,9.52331,9.5291,9.48179,9.5011,47316.649052207,0
+NAD.US,D,20141229,000000,9.5011,9.50594,9.48179,9.5011,70631.649018572,0
+NAD.US,D,20141230,000000,9.51557,9.51557,9.48179,9.51557,90914.207624706,0
+NAD.US,D,20141231,000000,9.54165,9.58993,9.52331,9.5687,105144.31154874,0
+NAD.US,D,20150102,000000,9.57642,9.60442,9.54165,9.58993,39707.582565316,0
+NAD.US,D,20150105,000000,9.60442,9.67586,9.59669,9.67586,171809.34499023,0
+NAD.US,D,20150106,000000,9.66812,9.74249,9.66812,9.7097,108288.60525422,0
+NAD.US,D,20150107,000000,9.7097,9.75502,9.66138,9.67586,539842.91633206,0
+NAD.US,D,20150108,000000,9.68551,9.69131,9.62952,9.64496,113858.43777995,0
+NAD.US,D,20150109,000000,9.63338,9.70289,9.63338,9.70289,104721.75824445,0
+NAD.US,D,20150112,000000,9.7097,9.729,9.67586,9.69614,98614.413059581,0
+NAD.US,D,20150113,000000,9.73191,9.76758,9.65655,9.66524,325687.1019644,0
+NAD.US,D,20150114,000000,9.7058,9.71251,9.68841,9.68841,78744.051059107,0
+NAD.US,D,20150115,000000,9.70001,9.74444,9.68841,9.73667,224376.84025022,0
+NAD.US,D,20150116,000000,9.74444,9.78211,9.70001,9.70001,167421.21177872,0
+NAD.US,D,20150120,000000,9.71833,9.76758,9.69421,9.73191,202661.95022291,0
+NAD.US,D,20150121,000000,9.71251,9.74444,9.6353,9.64787,469777.77872881,0
+NAD.US,D,20150122,000000,9.64787,9.73191,9.64787,9.69421,99670.796320317,0
+NAD.US,D,20150123,000000,9.71251,9.73191,9.67972,9.68841,135481.15318941,0
+NAD.US,D,20150126,000000,9.69421,9.71251,9.67972,9.69421,81925.628879678,0
+NAD.US,D,20150127,000000,9.70001,9.76758,9.70001,9.76758,113777.6555306,0
+NAD.US,D,20150128,000000,9.76758,9.83139,9.76758,9.81974,64236.387611666,0
+NAD.US,D,20150129,000000,9.79947,9.86124,9.79262,9.83706,123897.18576654,0
+NAD.US,D,20150130,000000,9.86124,9.91052,9.8525,9.91052,157937.58283896,0
+NAD.US,D,20150202,000000,9.91625,9.9356,9.8883,9.91052,192486.49381434,0
+NAD.US,D,20150203,000000,9.896,9.9356,9.88248,9.8883,123476.70380198,0
+NAD.US,D,20150204,000000,9.87382,9.87382,9.79947,9.82366,107890.90802666,0
+NAD.US,D,20150205,000000,9.80623,9.83139,9.79947,9.79947,75364.660294615,0
+NAD.US,D,20150206,000000,9.76758,9.78211,9.73191,9.73191,98266.427985456,0
+NAD.US,D,20150209,000000,9.74444,9.76758,9.70001,9.70001,226038.05471123,0
+NAD.US,D,20150210,000000,9.68841,9.69421,9.66524,9.67103,150721.03523032,0
+NAD.US,D,20150211,000000,9.67489,9.69614,9.60828,9.62277,132337.89515378,0
+NAD.US,D,20150212,000000,9.59477,9.63144,9.57929,9.58606,115789.96207531,0
+NAD.US,D,20150213,000000,9.58606,9.61601,9.52138,9.52138,186281.79566231,0
+NAD.US,D,20150217,000000,9.52138,9.53296,9.38041,9.38041,239810.39255561,0
+NAD.US,D,20150218,000000,9.39972,9.49144,9.38523,9.48661,267097.18644836,0
+NAD.US,D,20150219,000000,9.47791,9.54648,9.4731,9.47791,188593.41079757,0
+NAD.US,D,20150220,000000,9.51173,9.57353,9.50495,9.56579,213490.91431533,0
+NAD.US,D,20150223,000000,9.58606,9.60828,9.55421,9.55903,84106.749612138,0
+NAD.US,D,20150224,000000,9.55903,9.58606,9.53971,9.57929,61934.093505178,0
+NAD.US,D,20150225,000000,9.60247,9.62661,9.55903,9.56579,177499.31522012,0
+NAD.US,D,20150226,000000,9.57353,9.59477,9.49819,9.53971,145491.93808968,0
+NAD.US,D,20150227,000000,9.55421,9.56579,9.52715,9.56579,78689.160556344,0
+NAD.US,D,20150302,000000,9.56579,9.57929,9.52715,9.55421,134589.44143696,0
+NAD.US,D,20150303,000000,9.55903,9.57353,9.53296,9.54648,73071.6872169,0
+NAD.US,D,20150304,000000,9.54648,9.61601,9.54648,9.61601,74403.558661318,0
+NAD.US,D,20150305,000000,9.61601,9.62277,9.59477,9.62277,87156.797360049,0
+NAD.US,D,20150306,000000,9.56579,9.57353,9.4673,9.49144,233299.13612398,0
+NAD.US,D,20150309,000000,9.52138,9.55903,9.48661,9.55903,148963.50347202,0
+NAD.US,D,20150310,000000,9.55903,9.58606,9.55421,9.58606,55888.888512123,0
+NAD.US,D,20150311,000000,9.59669,9.59669,9.54165,9.5484,86553.001829649,0
+NAD.US,D,20150312,000000,9.57642,9.58993,9.5484,9.5822,85368.195505843,0
+NAD.US,D,20150313,000000,9.59669,9.60442,9.5687,9.5822,71365.938951771,0
+NAD.US,D,20150316,000000,9.60442,9.60442,9.54165,9.5687,74610.692634012,0
+NAD.US,D,20150317,000000,9.5687,9.5687,9.48758,9.51462,155561.75617216,0
+NAD.US,D,20150318,000000,9.5291,9.63049,9.48758,9.63049,96577.250438143,0
+NAD.US,D,20150319,000000,9.63435,9.63435,9.54165,9.5484,96435.363666847,0
+NAD.US,D,20150320,000000,9.5822,9.61118,9.56193,9.61118,121502.7170422,0
+NAD.US,D,20150323,000000,9.63049,9.6469,9.60442,9.63049,47918.373242881,0
+NAD.US,D,20150324,000000,9.63049,9.66428,9.60442,9.66428,60452.049930556,0
+NAD.US,D,20150325,000000,9.6469,9.6469,9.59669,9.62469,86553.001829649,0
+NAD.US,D,20150326,000000,9.59669,9.62469,9.58993,9.61118,81830.347252239,0
+NAD.US,D,20150327,000000,9.62469,9.67007,9.61118,9.67007,45124.135951248,0
+NAD.US,D,20150330,000000,9.67007,9.67007,9.63049,9.63049,59571.730546609,0
+NAD.US,D,20150331,000000,9.63435,9.71164,9.63435,9.71164,38318.749278408,0
+NAD.US,D,20150401,000000,9.74444,9.75891,9.71833,9.73667,115163.38180793,0
+NAD.US,D,20150402,000000,9.71833,9.71833,9.65559,9.69324,71225.087850339,0
+NAD.US,D,20150406,000000,9.7058,9.72415,9.6469,9.67878,75646.362497478,0
+NAD.US,D,20150407,000000,9.66428,9.69903,9.65559,9.69903,119260.49178778,0
+NAD.US,D,20150408,000000,9.69324,9.69903,9.66428,9.69903,91565.643968826,0
+NAD.US,D,20150409,000000,9.69324,9.69903,9.6469,9.69903,85780.3921115,0
+NAD.US,D,20150410,000000,9.67878,9.71833,9.66428,9.7058,136100.48376775,0
+NAD.US,D,20150413,000000,9.70096,9.71348,9.65945,9.65945,71880.666873915,0
+NAD.US,D,20150414,000000,9.70096,9.74055,9.68263,9.74055,82438.285462093,0
+NAD.US,D,20150415,000000,9.74055,9.75404,9.72124,9.72705,78425.06474116,0
+NAD.US,D,20150416,000000,9.71348,9.74733,9.7068,9.74733,69212.781305623,0
+NAD.US,D,20150417,000000,9.72124,9.77052,9.72124,9.74055,165907.06243833,0
+NAD.US,D,20150420,000000,9.74733,9.7628,9.74055,9.74055,129737.32812662,0
+NAD.US,D,20150421,000000,9.74733,9.79654,9.74055,9.79079,121776.13388615,0
+NAD.US,D,20150422,000000,9.78016,9.78016,9.75404,9.77052,56331.119543822,0
+NAD.US,D,20150423,000000,9.77052,9.78494,9.73375,9.7628,104739.36463214,0
+NAD.US,D,20150424,000000,9.75404,9.81583,9.74733,9.81583,111991.12501613,0
+NAD.US,D,20150427,000000,9.8034,9.81583,9.77052,9.78494,92271.970815712,0
+NAD.US,D,20150428,000000,9.7628,9.81583,9.75404,9.81014,72319.790896024,0
+NAD.US,D,20150429,000000,9.79079,9.79654,9.7628,9.78494,87281.077743665,0
+NAD.US,D,20150430,000000,9.7628,9.78494,9.74733,9.78016,99458.483998307,0
+NAD.US,D,20150501,000000,9.78494,9.78494,9.69519,9.71348,111484.6824529,0
+NAD.US,D,20150504,000000,9.71348,9.72705,9.6662,9.68263,132608.20498815,0
+NAD.US,D,20150505,000000,9.68263,9.70096,9.64979,9.67394,80383.516452976,0
+NAD.US,D,20150506,000000,9.64979,9.67394,9.5571,9.5571,118460.95465319,0
+NAD.US,D,20150507,000000,9.5513,9.5851,9.5513,9.5851,87616.634779428,0
+NAD.US,D,20150508,000000,9.61406,9.62661,9.5851,9.62661,70268.128896496,0
+NAD.US,D,20150511,000000,9.62178,9.62178,9.5571,9.59284,141117.26858639,0
+NAD.US,D,20150512,000000,9.5513,9.63049,9.53006,9.62661,196854.94929845,0
+NAD.US,D,20150513,000000,9.63243,9.66911,9.6276,9.6276,165621.21755602,0
+NAD.US,D,20150514,000000,9.6276,9.68648,9.6276,9.64496,95289.912797854,0
+NAD.US,D,20150515,000000,9.66235,9.76662,9.66235,9.73094,116390.65059613,0
+NAD.US,D,20150518,000000,9.73094,9.73094,9.6276,9.66235,135105.20502897,0
+NAD.US,D,20150519,000000,9.6276,9.66911,9.62371,9.63918,166496.35859065,0
+NAD.US,D,20150520,000000,9.63918,9.63918,9.62371,9.62371,91051.951716548,0
+NAD.US,D,20150521,000000,9.6276,9.65364,9.62371,9.6276,134975.74629604,0
+NAD.US,D,20150522,000000,9.6276,9.63243,9.59477,9.60924,142423.24828423,0
+NAD.US,D,20150526,000000,9.60924,9.62371,9.59477,9.60924,84455.770356127,0
+NAD.US,D,20150527,000000,9.60247,9.63918,9.60247,9.60924,98197.038104605,0
+NAD.US,D,20150528,000000,9.60247,9.6276,9.53971,9.54648,203812.57944122,0
+NAD.US,D,20150529,000000,9.56579,9.62371,9.55421,9.57446,96009.703352964,0
+NAD.US,D,20150601,000000,9.60924,9.70486,9.59477,9.68648,203779.4380056,0
+NAD.US,D,20150602,000000,9.64496,9.66911,9.63918,9.66235,170824.42295008,0
+NAD.US,D,20150603,000000,9.63243,9.65364,9.61695,9.6276,188093.18225352,0
+NAD.US,D,20150604,000000,9.64496,9.64496,9.60924,9.6276,151901.69887468,0
+NAD.US,D,20150605,000000,9.58703,9.60924,9.54648,9.56579,271553.67387085,0
+NAD.US,D,20150608,000000,9.56579,9.57929,9.5204,9.55903,208959.85866265,0
+NAD.US,D,20150609,000000,9.53296,9.53296,9.4393,9.45958,245294.26448267,0
+NAD.US,D,20150610,000000,9.42965,9.53296,9.42191,9.47214,174215.20608306,0
+NAD.US,D,20150611,000000,9.47791,9.55516,9.47791,9.55516,491209.9308834,0
+NAD.US,D,20150612,000000,9.53394,9.57642,9.51173,9.54069,127461.96143658,0
+NAD.US,D,20150615,000000,9.54745,9.55516,9.51173,9.52715,113817.01098542,0
+NAD.US,D,20150616,000000,9.52715,9.54069,9.50495,9.52138,99577.586032605,0
+NAD.US,D,20150617,000000,9.50495,9.52715,9.49724,9.52715,55306.842048854,0
+NAD.US,D,20150618,000000,9.49724,9.52138,9.4229,9.45282,259131.84952844,0
+NAD.US,D,20150619,000000,9.46633,9.49048,9.46054,9.48565,81154.054831394,0
+NAD.US,D,20150622,000000,9.47791,9.48565,9.44028,9.46633,114539.90855011,0
+NAD.US,D,20150623,000000,9.44028,9.50495,9.41807,9.48565,96199.230937976,0
+NAD.US,D,20150624,000000,9.48565,9.49724,9.46054,9.49048,70851.211029627,0
+NAD.US,D,20150625,000000,9.4731,9.49048,9.46633,9.48565,61700.032116034,0
+NAD.US,D,20150626,000000,9.4731,9.4731,9.38814,9.38814,68666.983287576,0
+NAD.US,D,20150629,000000,9.4055,9.4229,9.31282,9.31282,41808.956718291,0
+NAD.US,D,20150630,000000,9.30606,9.36784,9.30606,9.35241,124911.10656286,0
+NAD.US,D,20150701,000000,9.33309,9.43062,9.33309,9.39682,159397.87734644,0
+NAD.US,D,20150702,000000,9.38331,9.41323,9.27032,9.30606,249698.96841199,0
+NAD.US,D,20150706,000000,9.34662,9.38814,9.32054,9.36784,83622.056116036,0
+NAD.US,D,20150707,000000,9.4229,9.50495,9.41323,9.50495,118605.94843408,0
+NAD.US,D,20150708,000000,9.49048,9.49724,9.4731,9.4731,69099.893290506,0
+NAD.US,D,20150709,000000,9.47791,9.49724,9.45282,9.49048,90149.883265468,0
+NAD.US,D,20150710,000000,9.4731,9.52715,9.45282,9.52715,107712.77281013,0
+NAD.US,D,20150713,000000,9.52234,9.52234,9.46054,9.47791,38416.102245575,0
+NAD.US,D,20150714,000000,9.4673,9.49144,9.43062,9.49144,105257.19956386,0
+NAD.US,D,20150715,000000,9.4731,9.49144,9.46054,9.48661,72882.159631885,0
+NAD.US,D,20150716,000000,9.47791,9.52715,9.4731,9.50495,70916.458231026,0
+NAD.US,D,20150717,000000,9.51269,9.52234,9.47791,9.52234,62394.966594421,0
+NAD.US,D,20150720,000000,9.53489,9.53489,9.49819,9.49819,73656.840689757,0
+NAD.US,D,20150721,000000,9.49819,9.49819,9.44028,9.4731,100370.90914802,0
+NAD.US,D,20150722,000000,9.46054,9.47791,9.4229,9.43062,87522.388821853,0
+NAD.US,D,20150723,000000,9.41323,9.44704,9.4055,9.43062,83626.19879549,0
+NAD.US,D,20150724,000000,9.44028,9.45282,9.4055,9.41807,62104.979032651,0
+NAD.US,D,20150727,000000,9.4229,9.46054,9.41323,9.43062,46075.916555774,0
+NAD.US,D,20150728,000000,9.4229,9.46054,9.4229,9.44028,61671.033359858,0
+NAD.US,D,20150729,000000,9.44028,9.47791,9.4229,9.4731,102546.85153117,0
+NAD.US,D,20150730,000000,9.46054,9.48661,9.41807,9.45282,52568.530929848,0
+NAD.US,D,20150731,000000,9.4673,9.54165,9.4673,9.52234,85932.635581431,0
+NAD.US,D,20150803,000000,9.52715,9.55516,9.47791,9.51269,115664.64602183,0
+NAD.US,D,20150804,000000,9.53489,9.53489,9.49819,9.49819,113086.86373166,0
+NAD.US,D,20150805,000000,9.49819,9.50495,9.33889,9.34662,286972.72679814,0
+NAD.US,D,20150806,000000,9.36013,9.41323,9.33889,9.35241,67792.87792281,0
+NAD.US,D,20150807,000000,9.4055,9.4055,9.36013,9.36784,73513.918248601,0
+NAD.US,D,20150810,000000,9.36013,9.41323,9.35241,9.4055,93737.443672516,0
+NAD.US,D,20150811,000000,9.41807,9.51269,9.41807,9.51269,87196.152814859,0
+NAD.US,D,20150812,000000,9.52331,9.53489,9.49144,9.51365,65228.559340866,0
+NAD.US,D,20150813,000000,9.49144,9.52331,9.47406,9.50495,85051.280527621,0
+NAD.US,D,20150814,000000,9.50495,9.51365,9.47791,9.51365,74996.997493086,0
+NAD.US,D,20150817,000000,9.50495,9.52812,9.49144,9.49819,68970.434557572,0
+NAD.US,D,20150818,000000,9.50495,9.52331,9.48661,9.52331,47848.983362029,0
+NAD.US,D,20150819,000000,9.51365,9.52812,9.47406,9.51365,41096.415852225,0
+NAD.US,D,20150820,000000,9.49819,9.52331,9.47791,9.50495,92244.007729397,0
+NAD.US,D,20150821,000000,9.48661,9.50495,9.4673,9.4673,98566.772245863,0
+NAD.US,D,20150824,000000,9.43062,9.46054,9.33889,9.36013,218259.13836672,0
+NAD.US,D,20150825,000000,9.36784,9.4055,9.30606,9.33889,143825.54527934,0
+NAD.US,D,20150826,000000,9.31185,9.32633,9.2684,9.29833,120412.15667597,0
+NAD.US,D,20150827,000000,9.29157,9.34662,9.26454,9.33889,127442.28370916,0
+NAD.US,D,20150828,000000,9.33889,9.34662,9.30606,9.33309,104888.50109246,0
+NAD.US,D,20150831,000000,9.32633,9.36013,9.31956,9.35241,89653.797400866,0
+NAD.US,D,20150901,000000,9.38814,9.38814,9.35241,9.37655,82758.307449905,0
+NAD.US,D,20150902,000000,9.38331,9.39682,9.34662,9.38814,91526.288514015,0
+NAD.US,D,20150903,000000,9.41807,9.4229,9.36784,9.4229,78878.688141358,0
+NAD.US,D,20150904,000000,9.4229,9.4673,9.4055,9.4673,102015.5528912,0
+NAD.US,D,20150908,000000,9.4673,9.4673,9.4229,9.43062,134050.89310796,0
+NAD.US,D,20150909,000000,9.4229,9.44028,9.41807,9.44028,88938.149525212,0
+NAD.US,D,20150910,000000,9.4229,9.45378,9.41323,9.4229,99392.201127045,0
+NAD.US,D,20150911,000000,9.41422,9.44122,9.41422,9.41807,40727.717380832,0
+NAD.US,D,20150914,000000,9.42385,9.43157,9.4055,9.4055,55891.995521712,0
+NAD.US,D,20150915,000000,9.41422,9.41422,9.36108,9.36882,86044.487926685,0
+NAD.US,D,20150916,000000,9.36882,9.36882,9.31956,9.36882,106914.27134541,0
+NAD.US,D,20150917,000000,9.37749,9.4615,9.36108,9.45378,103813.47577418,0
+NAD.US,D,20150918,000000,9.44122,9.51557,9.42385,9.50594,60887.031273213,0
+NAD.US,D,20150921,000000,9.52427,9.53587,9.48758,9.49336,47739.202356503,0
+NAD.US,D,20150922,000000,9.50594,9.56482,9.50014,9.56482,80757.393273687,0
+NAD.US,D,20150923,000000,9.56482,9.57062,9.53587,9.55613,47594.208575616,0
+NAD.US,D,20150924,000000,9.57836,9.57836,9.53587,9.53587,51910.880566546,0
+NAD.US,D,20150925,000000,9.55034,9.57062,9.53587,9.53587,54739.294963675,0
+NAD.US,D,20150928,000000,9.53587,9.59378,9.52427,9.55034,166723.17029075,0
+NAD.US,D,20150929,000000,9.55613,9.57836,9.55034,9.57062,73178.361212836,0
+NAD.US,D,20150930,000000,9.57062,9.63144,9.56482,9.63144,120061.06459225,0
+NAD.US,D,20151001,000000,9.644,9.66138,9.61601,9.6527,128061.61428753,0
+NAD.US,D,20151002,000000,9.66812,9.69228,9.63821,9.6527,71752.243810844,0
+NAD.US,D,20151005,000000,9.66812,9.66812,9.63144,9.644,76848.775208963,0
+NAD.US,D,20151006,000000,9.66812,9.66812,9.644,9.66138,108336.24606794,0
+NAD.US,D,20151007,000000,9.69228,9.69228,9.644,9.67683,111047.6297705,0
+NAD.US,D,20151008,000000,9.69806,9.70486,9.66138,9.68648,110050.27969197,0
+NAD.US,D,20151009,000000,9.66812,9.69228,9.66138,9.66138,71752.243810844,0
+NAD.US,D,20151012,000000,9.69228,9.69228,9.66812,9.67683,94468.626596123,0
+NAD.US,D,20151013,000000,9.68745,9.69324,9.65364,9.67779,165515.57922995,0
+NAD.US,D,20151014,000000,9.66911,9.68745,9.65364,9.67779,149161.31641593,0
+NAD.US,D,20151015,000000,9.66235,9.69903,9.64496,9.64496,96548.251681965,0
+NAD.US,D,20151016,000000,9.68745,9.69324,9.65364,9.66911,82331.611466157,0
+NAD.US,D,20151019,000000,9.67779,9.69324,9.65364,9.66911,140377.80030388,0
+NAD.US,D,20151020,000000,9.66911,9.68745,9.65364,9.68745,104956.85530345,0
+NAD.US,D,20151021,000000,9.67779,9.7386,9.67779,9.71833,127970.47533956,0
+NAD.US,D,20151022,000000,9.7386,9.74637,9.71164,9.7386,208596.33854058,0
+NAD.US,D,20151023,000000,9.7386,9.74637,9.72511,9.74637,67968.941799598,0
+NAD.US,D,20151026,000000,9.74637,9.79079,9.7386,9.78494,86739.422405071,0
+NAD.US,D,20151027,000000,9.8034,9.8168,9.77052,9.8168,53747.123234473,0
+NAD.US,D,20151028,000000,9.8168,9.83609,9.79079,9.83041,125267.37699589,0
+NAD.US,D,20151029,000000,9.81103,9.85161,9.8034,9.85161,115599.39882045,0
+NAD.US,D,20151030,000000,9.85161,9.89028,9.82268,9.88346,80623.7918613,0
+NAD.US,D,20151102,000000,9.88346,9.92024,9.86027,9.88346,140070.20635444,0
+NAD.US,D,20151103,000000,9.93461,9.96371,9.87482,9.92024,261490.06980756,0
+NAD.US,D,20151104,000000,9.92024,9.93947,9.85161,9.93461,149725.75649152,0
+NAD.US,D,20151105,000000,9.92024,9.96371,9.89897,9.94631,256224.72422169,0
+NAD.US,D,20151106,000000,9.90657,9.90657,9.79079,9.83041,295337.83228538,0
+NAD.US,D,20151109,000000,9.79079,9.79079,9.7058,9.75306,192863.47764465,0
+NAD.US,D,20151110,000000,9.72511,9.83139,9.71251,9.83139,123359.6731074,0
+NAD.US,D,20151111,000000,9.83139,9.83139,9.79174,9.82366,100717.85855228,0
+NAD.US,D,20151112,000000,9.83706,9.90084,9.82366,9.88435,108650.05403657,0
+NAD.US,D,20151113,000000,9.83706,9.90855,9.81778,9.89216,153351.63668352,0
+NAD.US,D,20151116,000000,9.92876,9.9356,9.88435,9.90855,49799.149714937,0
+NAD.US,D,20151117,000000,9.90084,9.92122,9.87,9.87,120524.00902122,0
+NAD.US,D,20151118,000000,9.90855,9.92122,9.84581,9.87,95062.06542789,0
+NAD.US,D,20151119,000000,9.91537,9.92876,9.85349,9.87,100436.15634941,0
+NAD.US,D,20151120,000000,9.91537,9.98383,9.90855,9.98383,180226.23397062,0
+NAD.US,D,20151123,000000,9.9916,10.0138,9.95485,9.9916,142034.87208543,0
+NAD.US,D,20151124,000000,10.0225,10.0475,9.9656,9.97606,140405.76339019,0
+NAD.US,D,20151125,000000,9.97606,10.039,9.97606,10.0302,102845.12445184,0
+NAD.US,D,20151127,000000,10.0602,10.0968,10.0475,10.0756,39743.831010539,0
+NAD.US,D,20151130,000000,10.0668,10.0668,9.97606,10.0533,167206.82811699,0
+NAD.US,D,20151201,000000,10.0668,10.0825,10.0138,10.0533,177793.44546135,0
+NAD.US,D,20151202,000000,10.0825,10.12,10.0756,10.0756,78663.268809759,0
+NAD.US,D,20151203,000000,10.0756,10.0756,9.94146,9.9916,170008.31509766,0
+NAD.US,D,20151204,000000,9.9916,10.0668,9.96949,10.0475,180788.60270649,0
+NAD.US,D,20151207,000000,10.0756,10.0883,10.0533,10.0533,48237.359560829,0
+NAD.US,D,20151208,000000,10.0883,10.0968,10.0756,10.0968,104850.18130753,0
+NAD.US,D,20151209,000000,10.0825,10.1123,10.0756,10.0825,59555.159828796,0
+NAD.US,D,20151210,000000,10.0968,10.1123,10.0825,10.0825,65498.86917523,0
+NAD.US,D,20151211,000000,10.0668,10.1056,10.006,10.0475,87850.696168572,0
+NAD.US,D,20151214,000000,10.0533,10.0533,9.82366,9.83706,222155.32839308,0
+NAD.US,D,20151215,000000,9.87665,9.92122,9.83706,9.91537,113596.41330449,0
+NAD.US,D,20151216,000000,9.92122,10.006,9.89216,9.97606,142165.36648822,0
+NAD.US,D,20151217,000000,10.0302,10.0756,10.006,10.0756,155891.09918874,0
+NAD.US,D,20151218,000000,10.121,10.1278,10.0668,10.1056,73140.041427889,0
+NAD.US,D,20151221,000000,10.0968,10.1278,10.0756,10.0756,43715.624936934,0
+NAD.US,D,20151222,000000,10.1056,10.121,10.039,10.0602,62714.988582231,0
+NAD.US,D,20151223,000000,10.0968,10.121,10.0756,10.0825,119675.79540303,0
+NAD.US,D,20151224,000000,10.1123,10.2031,10.1123,10.1461,46449.793376487,0
+NAD.US,D,20151228,000000,10.1558,10.1762,10.1278,10.1336,93438.135081975,0
+NAD.US,D,20151229,000000,10.1336,10.1712,10.1123,10.1712,97787.948508535,0
+NAD.US,D,20151230,000000,10.1614,10.2186,10.1614,10.1974,69329.812000194,0
+NAD.US,D,20151231,000000,10.261,10.32,10.2291,10.2871,112209.6513573,0
+NAD.US,D,20160104,000000,10.3256,10.3256,10.1974,10.2338,86986.94750244,0
+NAD.US,D,20160105,000000,10.2754,10.3432,10.2754,10.2871,117390.07201437,0
+NAD.US,D,20160106,000000,10.3565,10.4185,10.3323,10.3517,124961.85438616,0
+NAD.US,D,20160107,000000,10.3836,10.4029,10.2987,10.3256,86740.458074935,0
+NAD.US,D,20160108,000000,10.3256,10.3256,10.2822,10.3073,214882.85461181,0
+NAD.US,D,20160111,000000,10.2871,10.3836,10.2871,10.3256,95702.109403511,0
+NAD.US,D,20160112,000000,10.3363,10.3565,10.3073,10.3432,49651.048924462,0
+NAD.US,D,20160113,000000,10.3575,10.3711,10.2678,10.2822,93392.565607981,0
+NAD.US,D,20160114,000000,10.2948,10.3373,10.261,10.3373,142884.12137346,0
+NAD.US,D,20160115,000000,10.3441,10.3635,10.3083,10.3266,50613.186227623,0
+NAD.US,D,20160119,000000,10.3083,10.3575,10.2764,10.2871,97701.987909868,0
+NAD.US,D,20160120,000000,10.3304,10.3304,10.1712,10.1904,105950.06270252,0
+NAD.US,D,20160121,000000,10.2106,10.2678,10.2031,10.2513,111800.56176123,0
+NAD.US,D,20160122,000000,10.2871,10.3373,10.2812,10.3171,72920.479416834,0
+NAD.US,D,20160125,000000,10.3441,10.3441,10.2428,10.2428,62553.424083531,0
+NAD.US,D,20160126,000000,10.2338,10.3304,10.2338,10.3304,86653.461806404,0
+NAD.US,D,20160127,000000,10.3083,10.3635,10.2997,10.2997,67242.937225309,0
+NAD.US,D,20160128,000000,10.2948,10.3575,10.2948,10.3083,116999.62447584,0
+NAD.US,D,20160129,000000,10.3517,10.3711,10.3304,10.3635,121275.90534209,0
+NAD.US,D,20160201,000000,10.3846,10.4116,10.3711,10.3913,109954.99806453,0
+NAD.US,D,20160202,000000,10.3913,10.4695,10.3913,10.425,86752.886113296,0
+NAD.US,D,20160203,000000,10.4464,10.4793,10.425,10.425,101043.05888941,0
+NAD.US,D,20160204,000000,10.4619,10.4619,10.4116,10.4116,52358.289947564,0
+NAD.US,D,20160205,000000,10.4387,10.4619,10.399,10.4387,118512.73814637,0
+NAD.US,D,20160208,000000,10.4695,10.4793,10.3846,10.399,165342.62236275,0
+NAD.US,D,20160209,000000,10.4387,10.5159,10.4223,10.4464,141847.41584015,0
+NAD.US,D,20160210,000000,10.4927,10.5469,10.4813,10.4849,70386.19526093,0
+NAD.US,D,20160211,000000,10.5227,10.5391,10.4541,10.4541,81620.106269954,0
+NAD.US,D,20160212,000000,10.5091,10.5169,10.4203,10.4203,68656.626588942,0
+NAD.US,D,20160216,000000,10.4203,10.4397,10.3441,10.3517,122250.47068363,0
+NAD.US,D,20160217,000000,10.3923,10.426,10.3757,10.3856,120339.65978552,0
+NAD.US,D,20160218,000000,10.4397,10.4397,10.3711,10.3711,94672.653559228,0
+NAD.US,D,20160219,000000,10.4048,10.4705,10.3923,10.4339,76078.236830544,0
+NAD.US,D,20160222,000000,10.4803,10.4803,10.3856,10.399,85676.825125153,0
+NAD.US,D,20160223,000000,10.4048,10.4619,10.4048,10.4541,117298.93306638,0
+NAD.US,D,20160224,000000,10.4473,10.5169,10.4473,10.4803,108089.75664043,0
+NAD.US,D,20160225,000000,10.5169,10.5391,10.4339,10.4849,103234.53632051,0
+NAD.US,D,20160226,000000,10.4705,10.4705,10.426,10.426,55091.422717252,0
+NAD.US,D,20160229,000000,10.4803,10.4849,10.4339,10.4397,124048.39356659,0
+NAD.US,D,20160301,000000,10.5312,10.5312,10.4803,10.4803,143771.69044647,0
+NAD.US,D,20160302,000000,10.5227,10.5227,10.4339,10.4339,83243.000946007,0
+NAD.US,D,20160303,000000,10.4339,10.4927,10.4203,10.4397,136156.40994039,0
+NAD.US,D,20160304,000000,10.4541,10.4803,10.4048,10.426,85789.713140273,0
+NAD.US,D,20160307,000000,10.4048,10.4803,10.3923,10.4473,163828.47302237,0
+NAD.US,D,20160308,000000,10.4397,10.4849,10.4203,10.4473,98880.580214492,0
+NAD.US,D,20160309,000000,10.4541,10.5169,10.4473,10.4473,93805.797883506,0
+NAD.US,D,20160310,000000,10.4927,10.5169,10.4397,10.4397,141818.41708398,0
+NAD.US,D,20160311,000000,10.4849,10.51,10.427,10.427,105430.15643105,0
+NAD.US,D,20160314,000000,10.4339,10.4849,10.4339,10.4849,87026.302957251,0
+NAD.US,D,20160315,000000,10.51,10.51,10.4483,10.4483,145836.81615421,0
+NAD.US,D,20160316,000000,10.4714,10.5025,10.4483,10.4628,111867.88030236,0
+NAD.US,D,20160317,000000,10.4937,10.5411,10.484,10.4937,69841.432912747,0
+NAD.US,D,20160318,000000,10.5246,10.5681,10.4849,10.4849,94328.811164555,0
+NAD.US,D,20160321,000000,10.5179,10.5478,10.4813,10.4813,76770.064299339,0
+NAD.US,D,20160322,000000,10.5246,10.5826,10.51,10.5826,134001.18095451,0
+NAD.US,D,20160323,000000,10.5757,10.5884,10.5478,10.5478,106726.81510011,0
+NAD.US,D,20160324,000000,10.5757,10.5826,10.5246,10.5246,129741.47080607,0
+NAD.US,D,20160328,000000,10.5757,10.5826,10.5371,10.5757,67524.639428173,0
+NAD.US,D,20160329,000000,10.5884,10.6154,10.5757,10.5757,149535.19323665,0
+NAD.US,D,20160330,000000,10.6086,10.6307,10.5826,10.5826,79868.788530832,0
+NAD.US,D,20160331,000000,10.6018,10.6347,10.5941,10.5941,134568.72803968,0
+NAD.US,D,20160401,000000,10.6347,10.6878,10.6221,10.6471,138331.31665368,0
+NAD.US,D,20160404,000000,10.709,10.709,10.6307,10.6307,144603.33334682,0
+NAD.US,D,20160405,000000,10.6539,10.7467,10.6539,10.7399,135953.41864715,0
+NAD.US,D,20160406,000000,10.7157,10.8317,10.7157,10.7825,186253.83257601,0
+NAD.US,D,20160407,000000,10.7756,10.7968,10.7622,10.7622,141018.87994936,0
+NAD.US,D,20160408,000000,10.7968,10.8384,10.7891,10.8113,34791.25772344,0
+NAD.US,D,20160411,000000,10.7968,10.8606,10.7891,10.7891,132094.51273589,0
+NAD.US,D,20160412,000000,10.8028,10.8847,10.8028,10.8664,140000.81647357,0
+NAD.US,D,20160413,000000,10.9147,10.929,10.8616,10.9069,168263.21137772,0
+NAD.US,D,20160414,000000,10.8925,10.929,10.8847,10.8925,119143.46109322,0
+NAD.US,D,20160415,000000,10.9147,10.9677,10.9069,10.929,131216.26469165,0
+NAD.US,D,20160418,000000,10.9456,10.9929,10.928,10.9929,140160.30963256,0
+NAD.US,D,20160419,000000,11.0055,11.0055,10.9379,10.9764,170884.49180217,0
+NAD.US,D,20160420,000000,11.0055,11.0546,10.9764,10.9852,129751.8275047,0
+NAD.US,D,20160421,000000,11.0055,11.0295,10.9456,10.9456,127775.76940521,0
+NAD.US,D,20160422,000000,10.9764,11.0132,10.9379,10.9522,89971.748048953,0
+NAD.US,D,20160425,000000,10.9522,10.9996,10.9456,10.9522,96646.640318995,0
+NAD.US,D,20160426,000000,10.9764,11.0132,10.9522,10.9996,114015.85959921,0
+NAD.US,D,20160427,000000,11.0218,11.0768,10.9929,11.0295,207467.4583894,0
+NAD.US,D,20160428,000000,11.0132,11.1029,10.9621,11.0218,192584.88245138,0
+NAD.US,D,20160429,000000,10.9852,11.0132,10.9852,10.9852,88796.262753916,0
+NAD.US,D,20160502,000000,11.0218,11.0546,10.9621,10.9852,97779.663149627,0
+NAD.US,D,20160503,000000,11.0488,11.1464,11.0218,11.1464,198012.8282058,0
+NAD.US,D,20160504,000000,11.1464,11.1647,11.1029,11.1647,122897.76434828,0
+NAD.US,D,20160505,000000,11.1803,11.242,11.1562,11.2362,114771.89859953,0
+NAD.US,D,20160506,000000,11.2294,11.2845,11.2294,11.2565,145078.70581415,0
+NAD.US,D,20160509,000000,11.2565,11.3298,11.2565,11.3288,73559.487722592,0
+NAD.US,D,20160510,000000,11.3288,11.3501,11.3,11.3231,144727.61373045,0
+NAD.US,D,20160511,000000,11.3501,11.3733,11.1878,11.2081,129671.04525537,0
+NAD.US,D,20160512,000000,11.1937,11.2565,11.1464,11.1464,175645.46616451,0
+NAD.US,D,20160513,000000,11.1562,11.215,11.1562,11.1937,77921.729187515,0
+NAD.US,D,20160516,000000,11.2026,11.2228,11.1937,11.1937,120900.99285152,0
+NAD.US,D,20160517,000000,11.2294,11.2768,11.213,11.2294,92463.569740453,0
+NAD.US,D,20160518,000000,11.2719,11.3288,11.2081,11.2228,184917.81845215,0
+NAD.US,D,20160519,000000,11.1464,11.1803,11.0055,11.043,267378.88865122,0
+NAD.US,D,20160520,000000,11.0606,11.0885,11.0218,11.043,104453.5197498,0
+NAD.US,D,20160523,000000,11.0885,11.1464,11.0606,11.1464,137035.69365448,0
+NAD.US,D,20160524,000000,11.1803,11.2228,11.1378,11.1937,92464.605410315,0
+NAD.US,D,20160525,000000,11.1937,11.2228,11.1647,11.1878,100078.85024652,0
+NAD.US,D,20160526,000000,11.242,11.2651,11.1464,11.1647,132152.51024822,0
+NAD.US,D,20160527,000000,11.2081,11.2081,11.0606,11.068,117297.89739653,0
+NAD.US,D,20160531,000000,11.068,11.0837,11.0218,11.0759,152357.39361462,0
+NAD.US,D,20160601,000000,11.0478,11.1803,11.0478,11.1803,144650.97416053,0
+NAD.US,D,20160602,000000,11.1261,11.215,11.0837,11.0885,210847.88482375,0
+NAD.US,D,20160603,000000,11.1464,11.2228,11.133,11.1647,83955.541812072,0
+NAD.US,D,20160606,000000,11.1562,11.1937,11.1029,11.1184,106398.5077534,0
+NAD.US,D,20160607,000000,11.1378,11.1803,11.1378,11.1562,115867.63731507,0
+NAD.US,D,20160608,000000,11.133,11.1647,11.1184,11.133,186247.61855683,0
+NAD.US,D,20160609,000000,11.1878,11.1878,11.133,11.1464,148951.07543365,0
+NAD.US,D,20160610,000000,11.1647,11.2855,11.1562,11.2488,147345.78714529,0
+NAD.US,D,20160613,000000,11.2855,11.408,11.2719,11.3733,190650.25114641,0
+NAD.US,D,20160614,000000,11.3733,11.408,11.2488,11.2719,173128.78839629,0
+NAD.US,D,20160615,000000,11.3367,11.3367,11.2072,11.2284,175269.51800408,0
+NAD.US,D,20160616,000000,11.2565,11.2855,11.2352,11.2352,93304.533669587,0
+NAD.US,D,20160617,000000,11.242,11.2922,11.242,11.2565,123967.61131725,0
+NAD.US,D,20160620,000000,11.2565,11.2565,11.2072,11.214,82671.311181374,0
+NAD.US,D,20160621,000000,11.214,11.2565,11.2072,11.2488,57483.820101861,0
+NAD.US,D,20160622,000000,11.2228,11.2488,11.2072,11.242,151928.62629113,0
+NAD.US,D,20160623,000000,11.2228,11.2228,11.1927,11.2228,74723.58064913,0
+NAD.US,D,20160624,000000,11.2284,11.3163,11.2016,11.301,125149.31063147,0
+NAD.US,D,20160627,000000,11.2768,11.3733,11.2565,11.3231,133600.37671735,0
+NAD.US,D,20160628,000000,11.3076,11.3598,11.2768,11.3288,116188.69497274,0
+NAD.US,D,20160629,000000,11.3076,11.3433,11.301,11.3163,152910.4413217,0
+NAD.US,D,20160630,000000,11.3231,11.4371,11.3231,11.3733,256220.58154223,0
+NAD.US,D,20160701,000000,11.4014,11.5424,11.3367,11.3792,227831.83491474,0
+NAD.US,D,20160705,000000,11.4168,11.4603,11.3926,11.4168,150094.45496293,0
+NAD.US,D,20160706,000000,11.4014,11.4979,11.3926,11.4168,141836.02347164,0
+NAD.US,D,20160707,000000,11.4168,11.4524,11.4014,11.408,198775.08122532,0
+NAD.US,D,20160708,000000,11.4168,11.4979,11.4168,11.491,90683.253245153,0
+NAD.US,D,20160711,000000,11.491,11.5355,11.491,11.491,98738.693443197,0
+NAD.US,D,20160712,000000,11.491,11.5132,11.3926,11.4227,132176.3306551,0
+NAD.US,D,20160713,000000,11.4688,11.4688,11.3357,11.3501,167320.75180196,0
+NAD.US,D,20160714,000000,11.3231,11.3415,11.0324,11.1532,347290.13964647,0
+NAD.US,D,20160715,000000,11.1695,11.3066,11.1532,11.3,182175.36465367,0
+NAD.US,D,20160718,000000,11.4004,11.4312,11.3723,11.408,110203.55883177,0
+NAD.US,D,20160719,000000,11.4688,11.4979,11.3628,11.491,108955.57664629,0
+NAD.US,D,20160720,000000,11.4979,11.5132,11.4371,11.4834,105999.77485596,0
+NAD.US,D,20160721,000000,11.4834,11.5132,11.4603,11.5132,87334.932576564,0
+NAD.US,D,20160722,000000,11.5132,11.5132,11.4004,11.4603,102556.17255994,0
+NAD.US,D,20160725,000000,11.491,11.4979,11.4227,11.4371,96808.204817696,0
+NAD.US,D,20160726,000000,11.4438,11.4688,11.4178,11.4371,51665.426808906,0
+NAD.US,D,20160727,000000,11.4371,11.5132,11.408,11.4371,109893.8935426,0
+NAD.US,D,20160728,000000,11.4834,11.4834,11.408,11.4438,84209.280928622,0
+NAD.US,D,20160729,000000,11.4834,11.5424,11.4603,11.5201,100428.90666038,0
+NAD.US,D,20160801,000000,11.5201,11.582,11.5047,11.5278,134881.50033846,0
+NAD.US,D,20160802,000000,11.5047,11.5047,11.3501,11.491,157005.47996185,0
+NAD.US,D,20160803,000000,11.491,11.6128,11.4688,11.605,141474.57468929,0
+NAD.US,D,20160804,000000,11.605,11.6474,11.5578,11.605,111115.98398149,0
+NAD.US,D,20160805,000000,11.6206,11.6341,11.55,11.582,59327.312458832,0
+NAD.US,D,20160808,000000,11.6252,11.6341,11.5635,11.6128,87829.982771303,0
+NAD.US,D,20160809,000000,11.6252,11.663,11.5983,11.6128,98211.537482694,0
+NAD.US,D,20160810,000000,11.6128,11.6474,11.5983,11.6341,103165.14643965,0
+NAD.US,D,20160811,000000,11.6563,11.6861,11.582,11.5896,69289.420875519,0
+NAD.US,D,20160812,000000,11.6341,11.6938,11.605,11.6938,78770.978475558,0
+NAD.US,D,20160815,000000,11.7036,11.7036,11.6147,11.6196,69952.249588138,0
+NAD.US,D,20160816,000000,11.6563,11.6563,11.5626,11.5896,120554.04344726,0
+NAD.US,D,20160817,000000,11.605,11.6716,11.582,11.6563,96260.335459922,0
+NAD.US,D,20160818,000000,11.6938,11.6938,11.663,11.6785,91262.192698831,0
+NAD.US,D,20160819,000000,11.6716,11.6938,11.6196,11.6563,54475.199148489,0
+NAD.US,D,20160822,000000,11.605,11.6118,11.5424,11.548,204170.92121399,0
+NAD.US,D,20160823,000000,11.5568,11.5568,11.5192,11.5424,118512.73814637,0
+NAD.US,D,20160824,000000,11.4969,11.5192,11.3906,11.3906,166451.82478653,0
+NAD.US,D,20160825,000000,11.4217,11.4428,11.3812,11.3906,87664.275593145,0
+NAD.US,D,20160826,000000,11.3405,11.407,11.3222,11.3222,122159.33173564,0
+NAD.US,D,20160829,000000,11.3288,11.3906,11.3222,11.3338,134529.3725849,0
+NAD.US,D,20160830,000000,11.357,11.3906,11.3405,11.3839,105480.90425437,0
+NAD.US,D,20160831,000000,11.3906,11.4428,11.3405,11.4138,149125.06797072,0
+NAD.US,D,20160901,000000,11.4428,11.4757,11.3985,11.4361,115054.63647225,0
+NAD.US,D,20160902,000000,11.4505,11.4505,11.3222,11.3222,109178.24566694,0
+NAD.US,D,20160906,000000,11.3491,11.3839,11.3222,11.3839,172994.15131404,0
+NAD.US,D,20160907,000000,11.382,11.3975,11.3115,11.3115,193995.46480542,0
+NAD.US,D,20160908,000000,11.2807,11.3115,11.2594,11.2807,178886.07716729,0
+NAD.US,D,20160909,000000,11.2362,11.2362,10.9976,11.0354,307337.10332348,0
+NAD.US,D,20160912,000000,10.9734,11.073,10.9734,11.0596,407742.18957702,0
+NAD.US,D,20160913,000000,11.0518,11.0596,10.9252,11.0422,580081.79753734,0
+NAD.US,D,20160914,000000,10.99,11.074,10.9252,10.9582,1303484.7691305,0
+NAD.US,D,20160915,000000,10.965,10.965,10.8867,10.9021,859465.135576,0
+NAD.US,D,20160916,000000,10.8935,10.9429,10.8345,10.8702,727474.18982648,0
+NAD.US,D,20160919,000000,10.8549,11.0045,10.8549,10.9734,744359.75128045,0
+NAD.US,D,20160920,000000,10.9842,11.0374,10.9669,10.9669,522377.37975457,0
+NAD.US,D,20160921,000000,10.9996,11.0837,10.9707,11.0759,655542.77512925,0
+NAD.US,D,20160922,000000,11.1049,11.2044,11.0122,11.1049,1010809.6440641,0
+NAD.US,D,20160923,000000,11.1049,11.129,11.0536,11.0837,641730.04616021,0
+NAD.US,D,20160926,000000,11.0895,11.1203,11.069,11.1049,354532.57900168,0
+NAD.US,D,20160927,000000,11.1127,11.1339,11.0837,11.129,407324.81462204,0
+NAD.US,D,20160928,000000,11.1502,11.1907,11.1339,11.1832,308151.1398362,0
+NAD.US,D,20160929,000000,11.1675,11.1675,11.0895,11.1127,463199.20375608,0
+NAD.US,D,20160930,000000,11.1601,11.1601,11.068,11.1049,454160.91285759,0
+NAD.US,D,20161003,000000,11.1502,11.1502,11.0971,11.1049,316903.58585234,0
+NAD.US,D,20161004,000000,11.1049,11.1049,10.8828,10.9437,762897.20616665,0
+NAD.US,D,20161005,000000,10.9842,10.9842,10.8297,10.849,647417.94505036,0
+NAD.US,D,20161006,000000,10.821,10.8828,10.7978,10.8414,531669.4097696,0
+NAD.US,D,20161007,000000,10.8702,10.8877,10.7854,10.7978,624848.62738569,0
+NAD.US,D,20161010,000000,10.8142,10.8354,10.7331,10.7331,521789.11927212,0
+NAD.US,D,20161011,000000,10.7244,10.7399,10.65,10.7399,1023603.2738876,0
+NAD.US,D,20161012,000000,10.7399,10.7399,10.6347,10.6347,679475.03433426,0
+NAD.US,D,20161013,000000,10.6288,10.6471,10.5342,10.6144,1017496.9643725,0
+NAD.US,D,20161014,000000,10.5766,10.6213,10.4397,10.4551,1093850.6893868,0
+NAD.US,D,20161017,000000,10.4551,10.5198,10.3555,10.3625,1333457.0549794,0
+NAD.US,D,20161018,000000,10.4019,10.4724,10.3314,10.4397,987759.77558282,0
+NAD.US,D,20161019,000000,10.4813,10.5854,10.4813,10.5854,733461.39730718,0
+NAD.US,D,20161020,000000,10.6425,10.6703,10.5554,10.5766,572281.1321257,0
+NAD.US,D,20161021,000000,10.5893,10.6425,10.5893,10.6288,395345.22131131,0
+NAD.US,D,20161024,000000,10.6347,10.6617,10.6057,10.6425,472028.28934212,0
+NAD.US,D,20161025,000000,10.6144,10.6791,10.5854,10.6617,520589.81357021,0
+NAD.US,D,20161026,000000,10.6539,10.6617,10.6057,10.6288,373830.21556766,0
+NAD.US,D,20161027,000000,10.5766,10.6057,10.4869,10.5044,681263.63618847,0
+NAD.US,D,20161028,000000,10.5044,10.5044,10.4019,10.4319,720997.11050036,0
+NAD.US,D,20161031,000000,10.4319,10.5129,10.4319,10.5129,1225012.0635757,0
+NAD.US,D,20161101,000000,10.4869,10.5044,10.4483,10.5044,580431.85395121,0
+NAD.US,D,20161102,000000,10.5342,10.5342,10.4966,10.5266,406411.35380246,0
+NAD.US,D,20161103,000000,10.5198,10.5488,10.4869,10.5488,565743.98394752,0
+NAD.US,D,20161104,000000,10.543,10.571,10.5266,10.543,468624.0425009,0
+NAD.US,D,20161107,000000,10.5488,10.6144,10.5044,10.598,588888.0983864,0
+NAD.US,D,20161108,000000,10.6288,10.6288,10.5554,10.5893,524828.81032139,0
+NAD.US,D,20161109,000000,10.5129,10.5342,10.4483,10.5044,896085.38627833,0
+NAD.US,D,20161110,000000,10.4561,10.4581,10.2166,10.2504,1775419.8481848,0
+NAD.US,D,20161111,000000,10.1944,10.3034,10.1422,10.2078,1019513.4135967,0
+NAD.US,D,20161114,000000,10.1461,10.2078,9.9046,10.1046,1803542.4276576,0
+NAD.US,D,20161115,000000,10.0968,10.2678,10.0436,10.2678,1619664.4217482,0
+NAD.US,D,20161116,000000,10.26,10.3276,10.1663,10.2078,809909.36827899,0
+NAD.US,D,20161117,000000,10.0883,10.2004,10.0505,10.0505,898865.12419188,0
+NAD.US,D,20161118,000000,10.0968,10.1249,10.0003,10.0263,941654.86027088,0
+NAD.US,D,20161121,000000,10.0168,10.1288,10.0168,10.0968,683672.60429087,0
+NAD.US,D,20161122,000000,10.1422,10.1818,10.0583,10.0651,789628.88101259,0
+NAD.US,D,20161123,000000,9.99359,10.0968,9.97805,10.0805,785723.36995743,0
+NAD.US,D,20161125,000000,10.0883,10.1046,10.0583,10.0883,243391.73894348,0
+NAD.US,D,20161128,000000,10.1046,10.1596,10.0436,10.0805,751367.09357667,0
+NAD.US,D,20161129,000000,10.0968,10.1046,10.009,10.0263,696143.10511687,0
+NAD.US,D,20161130,000000,9.97128,10.039,9.93947,10.0003,1223360.1701434,0
+NAD.US,D,20161201,000000,9.97805,9.99359,9.88633,9.89502,1101863.6671203,0
+NAD.US,D,20161202,000000,9.91052,9.924,9.86508,9.89502,803308.00856925,0
+NAD.US,D,20161205,000000,9.88051,9.97128,9.87186,9.96072,1186414.719104,0
+NAD.US,D,20161206,000000,9.93947,10.0805,9.93947,10.0805,1445263.8307598,0
+NAD.US,D,20161207,000000,10.0736,10.2328,10.0736,10.2078,665778.3003899,0
+NAD.US,D,20161208,000000,10.1752,10.2078,10.1461,10.1752,680837.97587457,0
+NAD.US,D,20161209,000000,10.1288,10.1596,10.0883,10.1422,908186.15296307,0
+NAD.US,D,20161212,000000,10.0883,10.0883,10.0583,10.0736,1077354.5398014,0
+NAD.US,D,20161213,000000,10.1114,10.1934,10.0873,10.1742,974937.14700324,0
+NAD.US,D,20161214,000000,10.1865,10.2156,10.1268,10.1346,1289847.0683683,0
+NAD.US,D,20161215,000000,10.1346,10.1402,10.0244,10.0873,1107386.8945024,0
+NAD.US,D,20161216,000000,10.0785,10.0873,10.0505,10.0563,907555.43001623,0
+NAD.US,D,20161219,000000,10.0632,10.1114,10.0505,10.0716,1860954.7865389,0
+NAD.US,D,20161220,000000,10.0148,10.0632,9.99259,10.0331,974411.02671259,0
+NAD.US,D,20161221,000000,10.0148,10.1027,10.0148,10.0873,1186933.5897056,0
+NAD.US,D,20161222,000000,10.0785,10.1538,10.0726,10.1268,1001529.0064176,0
+NAD.US,D,20161223,000000,10.1402,10.1653,10.1346,10.1461,997301.40203493,0
+NAD.US,D,20161227,000000,10.1934,10.2746,10.1742,10.2668,1664408.4668598,0
+NAD.US,D,20161228,000000,10.2832,10.3276,10.2319,10.3276,1337410.2068481,0
+NAD.US,D,20161229,000000,10.3276,10.4657,10.3276,10.425,1419787.3877883,0
+NAD.US,D,20161230,000000,10.4743,10.4889,10.4319,10.4416,918864.9449253,0
+NAD.US,D,20170103,000000,10.4985,10.4985,10.425,10.4832,1051476.256923,0
+NAD.US,D,20170104,000000,10.5063,10.5063,10.4483,10.4571,626498.44947821,0
+NAD.US,D,20170105,000000,10.3981,10.4743,10.3981,10.4571,967836.59441931,0
+NAD.US,D,20170106,000000,10.4319,10.4571,10.425,10.4416,487364.48868035,0
+NAD.US,D,20170109,000000,10.5063,10.5459,10.4985,10.5459,571052.82766764,0
+NAD.US,D,20170110,000000,10.5371,10.5506,10.5139,10.5139,674535.92475538,0
+NAD.US,D,20170111,000000,10.5488,10.5864,10.5276,10.571,644884.69656433,0
+NAD.US,D,20170112,000000,10.5922,10.6163,10.5488,10.5564,601527.41340017,0
+NAD.US,D,20170113,000000,10.5276,10.5922,10.5053,10.5439,523450.33373311,0
+NAD.US,D,20170117,000000,10.571,10.5998,10.5198,10.5488,730895.00738552,0
+NAD.US,D,20170118,000000,10.5276,10.5776,10.5276,10.5564,594950.90976713,0
+NAD.US,D,20170119,000000,10.5439,10.5488,10.4869,10.5129,540805.05363522,0
+NAD.US,D,20170120,000000,10.5053,10.5129,10.4425,10.5129,661043.21777413,0
+NAD.US,D,20170123,000000,10.5352,10.5488,10.5198,10.5488,724442.78413611,0
+NAD.US,D,20170124,000000,10.5198,10.5488,10.4966,10.5276,860925.43008349,0
+NAD.US,D,20170125,000000,10.4966,10.5159,10.4483,10.4724,768642.06689929,0
+NAD.US,D,20170126,000000,10.4397,10.4813,10.4397,10.4637,524447.68381164,0
+NAD.US,D,20170127,000000,10.4869,10.5053,10.4724,10.4966,589337.57910715,0
+NAD.US,D,20170130,000000,10.5198,10.5198,10.4966,10.5129,508366.83784157,0
+NAD.US,D,20170131,000000,10.4966,10.5352,10.4869,10.5129,533280.91207714,0
+NAD.US,D,20170201,000000,10.5129,10.5276,10.4637,10.4813,1061561.6100534,0
+NAD.US,D,20170202,000000,10.5053,10.5129,10.4637,10.4724,433155.45668677,0
+NAD.US,D,20170203,000000,10.4869,10.5129,10.4551,10.4637,490156.65463225,0
+NAD.US,D,20170206,000000,10.5053,10.5129,10.4637,10.4966,438021.03370533,0
+NAD.US,D,20170207,000000,10.5129,10.5352,10.4966,10.5276,345154.58838799,0
+NAD.US,D,20170208,000000,10.5564,10.571,10.5439,10.5564,352278.96137878,0
+NAD.US,D,20170209,000000,10.5488,10.5564,10.5129,10.5129,444923.77334534,0
+NAD.US,D,20170210,000000,10.5129,10.5276,10.4813,10.4813,542967.53231014,0
+NAD.US,D,20170213,000000,10.4859,10.5034,10.4464,10.4531,663738.03075888,0
+NAD.US,D,20170214,000000,10.4803,10.5034,10.4078,10.4145,674408.53736217,0
+NAD.US,D,20170215,000000,10.3999,10.4377,10.3904,10.3999,571684.58628436,0
+NAD.US,D,20170216,000000,10.3999,10.4145,10.3644,10.3807,729600.42005618,0
+NAD.US,D,20170217,000000,10.3933,10.4145,10.3585,10.3585,421246.28892675,0
+NAD.US,D,20170221,000000,10.3517,10.4078,10.3517,10.3866,538599.07682605,0
+NAD.US,D,20170222,000000,10.4078,10.4531,10.4019,10.4377,362246.24814477,0
+NAD.US,D,20170223,000000,10.4531,10.4859,10.4531,10.4803,360578.81966461,0
+NAD.US,D,20170224,000000,10.5266,10.5332,10.5034,10.5332,334074.99218862,0
+NAD.US,D,20170227,000000,10.5488,10.5488,10.4947,10.512,534118.76899669,0
+NAD.US,D,20170228,000000,10.5266,10.5381,10.4859,10.5034,457878.96766744,0
+NAD.US,D,20170301,000000,10.4619,10.4803,10.4223,10.4803,710390.8154286,0
+NAD.US,D,20170302,000000,10.4464,10.4531,10.3304,10.3373,993133.86650436,0
+NAD.US,D,20170303,000000,10.3807,10.3807,10.2428,10.2774,886373.90996861,0
+NAD.US,D,20170306,000000,10.2688,10.2688,10.1596,10.2088,1198489.5940421,0
+NAD.US,D,20170307,000000,10.1875,10.2088,10.1596,10.1875,852629.71447712,0
+NAD.US,D,20170308,000000,10.1548,10.1732,10.1278,10.1422,785309.10201206,0
+NAD.US,D,20170309,000000,10.1422,10.1422,9.96271,10.042,1645678.3773789,0
+NAD.US,D,20170310,000000,10.0505,10.1123,10.0148,10.0948,1196233.9050794,0
+NAD.US,D,20170313,000000,10.0825,10.1268,10.0514,10.0756,457089.78723148,0
+NAD.US,D,20170314,000000,10.0593,10.0825,10.037,10.0825,503976.63329037,0
+NAD.US,D,20170315,000000,10.0756,10.1614,10.0514,10.1451,741322.13157088,0
+NAD.US,D,20170316,000000,10.151,10.1614,10.0593,10.09,783724.52712097,0
+NAD.US,D,20170317,000000,10.0988,10.151,10.0825,10.151,457074.25218353,0
+NAD.US,D,20170320,000000,10.1451,10.2126,10.1451,10.2126,604804.27284816,0
+NAD.US,D,20170321,000000,10.2126,10.2291,10.1799,10.1984,779627.41714107,0
+NAD.US,D,20170322,000000,10.2291,10.2812,10.2126,10.2812,795769.36763307,0
+NAD.US,D,20170323,000000,10.2871,10.321,10.2726,10.2958,877593.50086613,0
+NAD.US,D,20170324,000000,10.3025,10.3807,10.3025,10.3635,693974.41242279,0
+NAD.US,D,20170327,000000,10.3635,10.3981,10.3635,10.3836,353067.10614488,0
+NAD.US,D,20170328,000000,10.3836,10.3981,10.3635,10.3836,365777.8823792,0
+NAD.US,D,20170329,000000,10.3692,10.4116,10.3692,10.4116,471279.50003084,0
+NAD.US,D,20170330,000000,10.4038,10.4116,10.3836,10.3836,387426.48953525,0
+NAD.US,D,20170331,000000,10.3767,10.4038,10.3767,10.3913,327203.32264452,0
+NAD.US,D,20170403,000000,10.4038,10.4657,10.3981,10.4116,413521.22741515,0
+NAD.US,D,20170404,000000,10.3836,10.4038,10.3635,10.3692,680014.61833311,0
+NAD.US,D,20170405,000000,10.3635,10.3913,10.3635,10.3836,254593.54418672,0
+NAD.US,D,20170406,000000,10.3913,10.4078,10.3692,10.3981,425663.42089444,0
+NAD.US,D,20170407,000000,10.4425,10.4425,10.3981,10.4193,329228.0572276,0
+NAD.US,D,20170410,000000,10.4193,10.4917,10.4193,10.4763,626953.10854827,0
+NAD.US,D,20170411,000000,10.4956,10.5198,10.4705,10.4956,469103.5576477,0
+NAD.US,D,20170412,000000,10.5044,10.571,10.4859,10.5488,659633.67108995,0
+NAD.US,D,20170413,000000,10.5932,10.5932,10.5554,10.5776,366729.66298372,0
+NAD.US,D,20170417,000000,10.5642,10.5932,10.5642,10.5776,466775.37179462,0
+NAD.US,D,20170418,000000,10.5932,10.6239,10.5776,10.6095,530653.41763353,0
+NAD.US,D,20170419,000000,10.6008,10.6095,10.5864,10.5932,277848.475301,0
+NAD.US,D,20170420,000000,10.5864,10.6095,10.5738,10.5932,448822.03471142,0
+NAD.US,D,20170421,000000,10.5932,10.6173,10.5776,10.5864,371220.32751173,0
+NAD.US,D,20170424,000000,10.571,10.5776,10.543,10.571,326024.7303399,0
+NAD.US,D,20170425,000000,10.543,10.5439,10.4956,10.5044,505766.27081442,0
+NAD.US,D,20170426,000000,10.5044,10.5266,10.4956,10.5266,406544.95521486,0
+NAD.US,D,20170427,000000,10.5198,10.5488,10.5129,10.543,202403.03275704,0
+NAD.US,D,20170428,000000,10.5198,10.5554,10.5198,10.5488,348590.94099496,0
+NAD.US,D,20170501,000000,10.571,10.5776,10.5266,10.5554,562664.93744343,0
+NAD.US,D,20170502,000000,10.5554,10.5776,10.5488,10.5776,318958.35486147,0
+NAD.US,D,20170503,000000,10.5932,10.6008,10.571,10.6008,348245.02726057,0
+NAD.US,D,20170504,000000,10.5776,10.6008,10.5342,10.6008,367641.05246358,0
+NAD.US,D,20170505,000000,10.5932,10.6095,10.5776,10.5932,372086.14751757,0
+NAD.US,D,20170508,000000,10.571,10.5864,10.5488,10.5554,436710.91132804,0
+NAD.US,D,20170509,000000,10.543,10.5516,10.5198,10.543,361753.26928977,0
+NAD.US,D,20170510,000000,10.5266,10.5488,10.5044,10.5342,376982.79463205,0
+NAD.US,D,20170511,000000,10.5381,10.5748,10.5227,10.5302,309470.58324225,0
+NAD.US,D,20170512,000000,10.5584,10.6279,10.5584,10.6125,510555.20826309,0
+NAD.US,D,20170515,000000,10.6279,10.6549,10.6203,10.6415,432578.58857281,0
+NAD.US,D,20170516,000000,10.6337,10.6627,10.6279,10.6337,384213.84161879,0
+NAD.US,D,20170517,000000,10.6471,10.6887,10.6471,10.6712,493875.74511195,0
+NAD.US,D,20170518,000000,10.6549,10.7187,10.6471,10.6471,324103.56274317,0
+NAD.US,D,20170519,000000,10.6415,10.6549,10.6203,10.6337,187486.27971353,0
+NAD.US,D,20170522,000000,10.6279,10.6676,10.6203,10.6471,326155.22474269,0
+NAD.US,D,20170523,000000,10.6627,10.7032,10.6415,10.6712,384798.99509163,0
+NAD.US,D,20170524,000000,10.6887,10.7032,10.6712,10.6887,327814.36786397,0
+NAD.US,D,20170525,000000,10.6887,10.7032,10.6801,10.6801,245070.55979214,0
+NAD.US,D,20170526,000000,10.7099,10.7438,10.6964,10.7273,701193.03137116,0
+NAD.US,D,20170530,000000,10.7273,10.7524,10.7187,10.7351,344432.72649314,0
+NAD.US,D,20170531,000000,10.7351,10.7901,10.7351,10.7834,456372.06801609,0
+NAD.US,D,20170601,000000,10.8066,10.8142,10.7756,10.7978,353110.60427915,0
+NAD.US,D,20170602,000000,10.821,10.8414,10.7901,10.821,464214.16022226,0
+NAD.US,D,20170605,000000,10.821,10.8354,10.7524,10.7756,874506.16900314,0
+NAD.US,D,20170606,000000,10.7978,10.8142,10.7756,10.7901,700717.65890383,0
+NAD.US,D,20170607,000000,10.7901,10.821,10.7834,10.8066,359578.36257649,0
+NAD.US,D,20170608,000000,10.8142,10.8414,10.7978,10.821,554757.59803585,0
+NAD.US,D,20170609,000000,10.8066,10.8354,10.7756,10.7978,578327.37278862,0
+NAD.US,D,20170612,000000,10.7978,10.8066,10.768,10.7978,303105.35626137,0
+NAD.US,D,20170613,000000,10.794,10.852,10.7707,10.852,377539.9850186,0
+NAD.US,D,20170614,000000,10.8596,10.8837,10.8249,10.8384,505596.42095681,0
+NAD.US,D,20170615,000000,10.8249,10.8664,10.8249,10.8664,342259.89111961,0
+NAD.US,D,20170616,000000,10.8732,10.8867,10.852,10.8732,292248.42908263,0
+NAD.US,D,20170619,000000,10.8596,10.8808,10.8317,10.8317,311712.80849664,0
+NAD.US,D,20170620,000000,10.8317,10.8732,10.8317,10.8596,309071.85034481,0
+NAD.US,D,20170621,000000,10.8596,10.8808,10.8596,10.8664,322246.60667797,0
+NAD.US,D,20170622,000000,10.8867,10.8944,10.8732,10.8867,242151.00644705,0
+NAD.US,D,20170623,000000,10.8944,10.8944,10.8664,10.8944,363673.40121664,0
+NAD.US,D,20170626,000000,10.9021,10.9108,10.8808,10.8808,424084.02435267,0
+NAD.US,D,20170627,000000,10.8867,10.8867,10.852,10.8596,306585.20700264,0
+NAD.US,D,20170628,000000,10.8732,10.8808,10.8451,10.8732,314614.75545408,0
+NAD.US,D,20170629,000000,10.852,10.852,10.7786,10.8008,590120.54552393,0
+NAD.US,D,20170630,000000,10.8008,10.8172,10.7226,10.8103,576681.69337559,0
+NAD.US,D,20170703,000000,10.8384,10.8451,10.8103,10.8249,324352.12351039,0
+NAD.US,D,20170705,000000,10.8249,10.8664,10.7872,10.8664,321622.09775031,0
+NAD.US,D,20170706,000000,10.8249,10.8414,10.8103,10.8317,385719.70560026,0
+NAD.US,D,20170707,000000,10.794,10.8451,10.7786,10.8451,315282.76251602,0
+NAD.US,D,20170710,000000,10.8451,10.9108,10.8384,10.8944,530312.68224846,0
+NAD.US,D,20170711,000000,10.8867,10.9108,10.8732,10.9021,512287.88394467,0
+NAD.US,D,20170712,000000,10.9186,10.9522,10.8867,10.9186,497033.50252568,0
+NAD.US,D,20170713,000000,10.9021,10.9456,10.8944,10.9021,461520.3829074,0
+NAD.US,D,20170714,000000,10.9186,10.9872,10.9186,10.9872,1252691.3763468,0
+NAD.US,D,20170717,000000,10.9774,11.0064,10.9621,10.9687,272420.52954659,0
+NAD.US,D,20170718,000000,10.9872,11.0064,10.9764,10.9774,276416.14387984,0
+NAD.US,D,20170719,000000,10.9687,11.0247,10.9687,10.9774,463670.43354395,0
+NAD.US,D,20170720,000000,10.9948,11.0064,10.9621,10.9948,366726.55597414,0
+NAD.US,D,20170721,000000,10.9948,11.0064,10.9872,11.0064,276738.23720737,0
+NAD.US,D,20170724,000000,11.0162,11.0162,10.9872,11.0016,334329.76697503,0
+NAD.US,D,20170725,000000,10.9948,10.9996,10.9522,10.9774,262779.47878757,0
+NAD.US,D,20170726,000000,10.9621,11.0064,10.9621,11.0016,448342.51956465,0
+NAD.US,D,20170727,000000,10.9948,11.0064,10.9687,10.9774,405935.98133511,0
+NAD.US,D,20170728,000000,10.9687,11.068,10.9687,11.068,296967.97665048,0
+NAD.US,D,20170731,000000,11.0413,11.0971,11.0413,11.0759,528149.16790366,0
+NAD.US,D,20170801,000000,11.0905,11.1232,11.0606,11.0759,467536.58914427,0
+NAD.US,D,20170802,000000,11.0905,11.131,11.0837,11.0971,487895.7873203,0
+NAD.US,D,20170803,000000,11.0971,11.1232,11.0837,11.1059,766071.53429817,0
+NAD.US,D,20170804,000000,11.1145,11.1145,11.0324,11.0606,579600.21105085,0
+NAD.US,D,20170807,000000,11.0413,11.0905,11.0413,11.0759,369503.18687809,0
+NAD.US,D,20170808,000000,11.0759,11.0837,11.0064,11.0064,456965.50684787,0
+NAD.US,D,20170809,000000,11.0247,11.0536,10.9456,10.9774,507709.18747827,0
+NAD.US,D,20170810,000000,10.9687,11.0016,10.8867,10.9359,840809.61432537,0
+NAD.US,D,20170811,000000,10.8944,11.0422,10.8664,11.0162,549084.19852378,0
+NAD.US,D,20170814,000000,11.0162,11.0459,11.0016,11.0064,297748.87172752,0
+NAD.US,D,20170815,000000,10.9872,11.0162,10.9621,10.9948,343613.51163115,0
+NAD.US,D,20170816,000000,10.9872,11.0247,10.9687,11.0247,347907.39888509,0
+NAD.US,D,20170817,000000,11.0162,11.0546,11.0112,11.0546,309528.58075459,0
+NAD.US,D,20170818,000000,11.0459,11.0913,11.0247,11.0913,373355.87877017,0
+NAD.US,D,20170821,000000,11.0913,11.0981,11.069,11.0837,293806.07655732,0
+NAD.US,D,20170822,000000,11.0913,11.1069,11.069,11.0837,380865.5209502,0
+NAD.US,D,20170823,000000,11.0768,11.0981,11.0768,11.0981,218288.13712289,0
+NAD.US,D,20170824,000000,11.0837,11.1069,11.0616,11.0616,281920.72920417,0
+NAD.US,D,20170825,000000,11.0913,11.0981,11.0616,11.069,331349.10910797,0
+NAD.US,D,20170828,000000,11.069,11.1145,11.069,11.1145,293378.34490369,0
+NAD.US,D,20170829,000000,11.1145,11.1542,11.1107,11.1542,324858.56607362,0
+NAD.US,D,20170830,000000,11.131,11.1444,11.0913,11.1145,536648.91047314,0
+NAD.US,D,20170831,000000,11.1145,11.1369,11.1069,11.1232,301716.52297448,0
+NAD.US,D,20170901,000000,11.1369,11.1492,11.1145,11.1369,320031.30884001,0
+NAD.US,D,20170905,000000,11.1369,11.1407,11.0768,11.1145,647628.18603265,0
+NAD.US,D,20170906,000000,11.131,11.1369,11.0913,11.0981,268924.1080875,0
+NAD.US,D,20170907,000000,11.1069,11.1794,11.1069,11.1794,649039.80405656,0
+NAD.US,D,20170908,000000,11.1794,11.2044,11.1542,11.2044,344889.45690294,0
+NAD.US,D,20170911,000000,11.21,11.21,11.1794,11.21,356721.98509304,0
+NAD.US,D,20170912,000000,11.21,11.2198,11.1976,11.2198,273128.92773321,0
+NAD.US,D,20170913,000000,11.2198,11.2257,11.1878,11.2198,333103.53385669,0
+NAD.US,D,20170914,000000,11.2198,11.2228,11.1628,11.1878,350269.76184366,0
+NAD.US,D,20170915,000000,11.1878,11.2304,11.1628,11.21,510646.34721107,0
+NAD.US,D,20170918,000000,11.1794,11.215,11.1665,11.2044,885277.13558321,0
+NAD.US,D,20170919,000000,11.2044,11.2651,11.1878,11.21,756773.29026397,0
+NAD.US,D,20170920,000000,11.2257,11.2257,11.1145,11.131,356419.56949293,0
+NAD.US,D,20170921,000000,11.1059,11.1369,11.0449,11.0606,568491.61609529,0
+NAD.US,D,20170922,000000,11.068,11.1059,11.0536,11.0971,449025.02600466,0
+NAD.US,D,20170925,000000,11.1059,11.131,11.0905,11.1059,322103.68423682,0
+NAD.US,D,20170926,000000,11.1145,11.1339,11.0837,11.0971,516116.7554299,0
+NAD.US,D,20170927,000000,11.0449,11.068,11.0324,11.0606,585860.83537549,0
+NAD.US,D,20170928,000000,11.0237,11.0759,10.9862,11.068,296520.56726945,0
+NAD.US,D,20170929,000000,11.0971,11.1049,11.0413,11.0606,312894.50781087,0
+NAD.US,D,20171002,000000,11.0759,11.0837,11.0237,11.0413,427221.0683691,0
+NAD.US,D,20171003,000000,11.0536,11.0536,10.9939,11.0064,386667.34352534,0
+NAD.US,D,20171004,000000,10.9677,11.0152,10.9677,11.0152,474940.59299819,0
+NAD.US,D,20171005,000000,11.0237,11.0413,11.0064,11.0413,347304.63902454,0
+NAD.US,D,20171006,000000,11.0152,11.0413,10.9764,11.0413,421985.75720928,0
+NAD.US,D,20171009,000000,11.0237,11.0384,11.0152,11.0324,158546.55671868,0
+NAD.US,D,20171010,000000,11.0413,11.0518,11.0237,11.0237,280555.71632412,0
+NAD.US,D,20171011,000000,11.0237,11.0324,11.0006,11.0064,350238.69174775,0
+NAD.US,D,20171012,000000,11.0064,11.0413,11.0006,11.0413,319185.16656156,0
+NAD.US,D,20171013,000000,11.0449,11.068,11.0413,11.0536,248252.13761271,0
+NAD.US,D,20171016,000000,11.0413,11.0606,11.0413,11.0606,235681.17680994,0
+NAD.US,D,20171017,000000,11.0536,11.0759,11.0413,11.0759,236076.80269781,0
+NAD.US,D,20171018,000000,11.0536,11.0606,11.0152,11.0449,346559.99239272,0
+NAD.US,D,20171019,000000,11.0606,11.0981,11.0449,11.0981,412539.41238458,0
+NAD.US,D,20171020,000000,11.0536,11.0576,11.0064,11.0152,356892.87062052,0
+NAD.US,D,20171023,000000,11.0152,11.0413,11.0064,11.0324,259418.73008061,0
+NAD.US,D,20171024,000000,11.0152,11.0324,11.0006,11.0237,320554.32212105,0
+NAD.US,D,20171025,000000,10.9677,11.0006,10.9611,10.9764,744901.40661905,0
+NAD.US,D,20171026,000000,10.9611,10.9677,10.9078,10.9167,272202.00320538,0
+NAD.US,D,20171027,000000,10.9012,10.9078,10.8297,10.8414,830191.92688513,0
+NAD.US,D,20171030,000000,10.8566,10.8847,10.8414,10.8414,492452.73471954,0
+NAD.US,D,20171031,000000,10.8297,10.8566,10.8297,10.85,484176.69684061,0
+NAD.US,D,20171101,000000,10.8722,10.8722,10.821,10.8414,440951.97941894,0
+NAD.US,D,20171102,000000,10.8354,10.9252,10.8354,10.9252,688633.46293688,0
+NAD.US,D,20171103,000000,10.8925,10.935,10.8847,10.9252,436084.33106064,0
+NAD.US,D,20171106,000000,10.9078,10.9522,10.9078,10.9522,357590.91210848,0
+NAD.US,D,20171107,000000,10.935,10.9734,10.935,10.9677,436777.19419931,0
+NAD.US,D,20171108,000000,10.9764,11.0006,10.9764,11.0006,440048.875298,0
+NAD.US,D,20171109,000000,10.9764,11.0759,10.9522,11.0536,804905.01149872,0
+NAD.US,D,20171110,000000,11.0413,11.0413,10.9522,10.9764,448698.78999768,0
+NAD.US,D,20171113,000000,10.9862,11.0064,10.9611,10.9764,461826.94118697,0
+NAD.US,D,20171114,000000,10.9677,10.9939,10.9522,10.9764,751031.53654089,0
+NAD.US,D,20171115,000000,10.9677,10.9939,10.9677,10.9939,569731.31292185,0
+NAD.US,D,20171116,000000,10.9939,11.0064,10.9764,10.9939,372467.27402734,0
+NAD.US,D,20171117,000000,11.0064,11.019,10.9677,11.0152,396700.9131626,0
+NAD.US,D,20171120,000000,10.9862,11.0006,10.9522,10.9862,382635.48074685,0
+NAD.US,D,20171121,000000,10.9764,11.0006,10.9764,11.0006,414392.22577034,0
+NAD.US,D,20171122,000000,11.0006,11.0006,10.9252,11.0006,297334.60378215,0
+NAD.US,D,20171124,000000,10.9939,11.0006,10.9611,11.0006,215944.41622188,0
+NAD.US,D,20171127,000000,10.9764,10.9957,10.9446,10.9611,385946.51730034,0
+NAD.US,D,20171128,000000,10.9611,10.9677,10.8789,10.9078,452590.83734458,0
+NAD.US,D,20171129,000000,10.8847,10.8847,10.7968,10.8414,834364.64076503,0
+NAD.US,D,20171130,000000,10.8345,10.8837,10.82,10.8789,807322.26496004,0
+NAD.US,D,20171201,000000,10.8925,10.935,10.8789,10.935,591182.10713399,0
+NAD.US,D,20171204,000000,10.9078,10.9764,10.9078,10.9677,712345.12446096,0
+NAD.US,D,20171205,000000,10.9611,11.0536,10.9522,11.0413,414138.48665378,0
+NAD.US,D,20171206,000000,11.0449,11.133,11.0449,11.133,662183.49029381,0
+NAD.US,D,20171207,000000,11.1378,11.1647,11.1251,11.1647,530667.91701162,0
+NAD.US,D,20171208,000000,11.1464,11.1647,11.1117,11.1378,424703.35493102,0
+NAD.US,D,20171211,000000,11.133,11.1512,11.0991,11.1378,511082.3642236,0
+NAD.US,D,20171212,000000,11.1155,11.13,11.0606,11.069,681783.54245992,0
+NAD.US,D,20171213,000000,11.0536,11.1078,11.0536,11.0913,665853.90428994,0
+NAD.US,D,20171214,000000,11.0837,11.1078,11.0768,11.0991,631337.0990803,0
+NAD.US,D,20171215,000000,11.1251,11.1251,11.069,11.0837,682331.41181769,0
+NAD.US,D,20171218,000000,11.0606,11.069,11.0498,11.0536,715289.5338828,0
+NAD.US,D,20171219,000000,11.0237,11.0324,10.9996,11.0324,668827.31246795,0
+NAD.US,D,20171220,000000,10.9852,10.9929,10.934,10.9929,627614.90159101,0
+NAD.US,D,20171221,000000,10.9764,11.0152,10.9677,11.0152,622771.07363958,0
+NAD.US,D,20171222,000000,11.0064,11.0324,10.9852,11.0064,756600.33339677,0
+NAD.US,D,20171226,000000,11.0536,11.0536,10.9852,11.0237,757277.66148747,0
+NAD.US,D,20171227,000000,11.0324,11.0768,11.0324,11.069,907564.75104499,0
+NAD.US,D,20171228,000000,11.069,11.0913,11.0586,11.0837,1021970.0225129,0
+NAD.US,D,20171229,000000,11.0913,11.133,11.0837,11.0991,565553.42069263,0
+NAD.US,D,20180102,000000,11.0837,11.0981,11.0449,11.0606,585616.41728772,0
+NAD.US,D,20180103,000000,11.0606,11.1378,11.0606,11.1078,673883.45274138,0
+NAD.US,D,20180104,000000,11.0991,11.1251,11.069,11.069,540403.21372821,0
+NAD.US,D,20180105,000000,11.0606,11.0837,11.0449,11.0606,613181.80637374,0
+NAD.US,D,20180108,000000,11.069,11.0837,11.0606,11.0606,406411.35380246,0
+NAD.US,D,20180109,000000,11.069,11.0768,11.0152,11.0237,601548.12679741,0
+NAD.US,D,20180110,000000,10.9764,10.9852,10.934,10.9677,618270.05241295,0
+NAD.US,D,20180111,000000,10.9512,10.9764,10.934,10.9437,515035.51609245,0
+NAD.US,D,20180112,000000,10.9157,10.934,10.9002,10.9069,444193.62609158,0
+NAD.US,D,20180116,000000,10.9069,10.934,10.8915,10.9157,597312.23705583,0
+NAD.US,D,20180117,000000,10.9002,10.9252,10.8915,10.9002,596788.18810492,0
+NAD.US,D,20180118,000000,10.8626,10.8915,10.8471,10.8702,375703.74235066,0
+NAD.US,D,20180119,000000,10.8781,10.8847,10.8702,10.8702,425954.44412607,0
+NAD.US,D,20180122,000000,10.8702,10.8781,10.8335,10.8394,511886.04403763,0
+NAD.US,D,20180123,000000,10.8471,10.8702,10.8471,10.8539,451775.76516204,0
+NAD.US,D,20180124,000000,10.8539,10.8781,10.8394,10.8702,826566.04669313,0
+NAD.US,D,20180125,000000,10.8394,10.8539,10.8018,10.8018,709739.37908448,0
+NAD.US,D,20180126,000000,10.7872,10.7872,10.7524,10.7564,681285.38525559,0
+NAD.US,D,20180129,000000,10.7041,10.7119,10.5642,10.572,1119136.5691034,0
+NAD.US,D,20180130,000000,10.5411,10.5488,10.4753,10.5179,1159024.3582248,0
+NAD.US,D,20180131,000000,10.5322,10.5941,10.484,10.5941,1623270.624213,0
+NAD.US,D,20180201,000000,10.5864,10.6095,10.5322,10.5864,620287.53730699,0
+NAD.US,D,20180202,000000,10.5322,10.572,10.5005,10.5322,1091218.0165938,0
+NAD.US,D,20180205,000000,10.5005,10.5179,10.4397,10.5091,1034253.0670936,0
+NAD.US,D,20180206,000000,10.4309,10.5554,10.3952,10.5256,645761.90893868,0
+NAD.US,D,20180207,000000,10.4917,10.5786,10.4917,10.5554,888743.52261622,0
+NAD.US,D,20180208,000000,10.5322,10.5642,10.5005,10.5642,422807.04341101,0
+NAD.US,D,20180209,000000,10.5179,10.5322,10.4619,10.4666,870718.72431243,0
+NAD.US,D,20180212,000000,10.4666,10.4869,10.4483,10.4753,566451.34646426,0
+NAD.US,D,20180213,000000,10.4666,10.5941,10.4666,10.5864,460288.97143973,0
+NAD.US,D,20180214,000000,10.5941,10.6337,10.5488,10.5786,647994.81316431,0
+NAD.US,D,20180215,000000,10.572,10.6018,10.5554,10.5864,462523.94700509,0
+NAD.US,D,20180216,000000,10.5941,10.6105,10.5786,10.6018,558905.45583903,0
+NAD.US,D,20180220,000000,10.5941,10.6018,10.5786,10.6018,450281.29354905,0
+NAD.US,D,20180221,000000,10.6095,10.6095,10.5554,10.5554,605721.87634718,0
+NAD.US,D,20180222,000000,10.5642,10.572,10.4571,10.4743,544344.97322855,0
+NAD.US,D,20180223,000000,10.5179,10.5179,10.4657,10.4832,524370.00857188,0
+NAD.US,D,20180226,000000,10.5005,10.5256,10.4743,10.5005,918565.63633475,0
+NAD.US,D,20180227,000000,10.5256,10.5411,10.4657,10.4907,452727.54576657,0
+NAD.US,D,20180228,000000,10.5091,10.5091,10.4571,10.4907,468645.79156806,0
+NAD.US,D,20180301,000000,10.4907,10.5005,10.4387,10.4832,404818.49355245,0
+NAD.US,D,20180302,000000,10.4571,10.4743,10.4299,10.4743,508799.74784452,0
+NAD.US,D,20180305,000000,10.4832,10.5005,10.4434,10.4657,331510.67360667,0
+NAD.US,D,20180306,000000,10.4657,10.5005,10.4299,10.4387,346588.99114889,0
+NAD.US,D,20180307,000000,10.4571,10.4657,10.4223,10.4483,391131.08063687,0
+NAD.US,D,20180308,000000,10.4483,10.4832,10.4299,10.4483,436189.96938672,0
+NAD.US,D,20180309,000000,10.4299,10.4657,10.4155,10.4299,591161.39373671,0
+NAD.US,D,20180312,000000,10.4299,10.4657,10.4155,10.4299,457305.20656307,0
+NAD.US,D,20180313,000000,10.4387,10.4657,10.4387,10.4483,467466.16359355,0
+NAD.US,D,20180314,000000,10.4483,10.4879,10.4299,10.4657,390776.88154357,0
+NAD.US,D,20180315,000000,10.4571,10.4743,10.4223,10.4387,753699.4221092,0
+NAD.US,D,20180316,000000,10.4223,10.4483,10.4155,10.4223,292002.97532501,0
+NAD.US,D,20180319,000000,10.4155,10.4155,10.3711,10.3943,548604.68337699,0
+NAD.US,D,20180320,000000,10.3807,10.4009,10.3635,10.3711,430533.14059246,0
+NAD.US,D,20180321,000000,10.3711,10.3866,10.3412,10.3866,565016.94370335,0
+NAD.US,D,20180322,000000,10.3711,10.4155,10.3711,10.3943,374136.77384725,0
+NAD.US,D,20180323,000000,10.3711,10.3943,10.3711,10.3711,331344.96642853,0
+NAD.US,D,20180326,000000,10.3555,10.3981,10.3517,10.3866,521577.84261997,0
+NAD.US,D,20180327,000000,10.4009,10.4155,10.3807,10.4009,396535.20598444,0
+NAD.US,D,20180328,000000,10.4088,10.4483,10.4009,10.4223,504321.51135488,0
+NAD.US,D,20180329,000000,10.4299,10.5179,10.4299,10.5179,480465.89171978,0
+NAD.US,D,20180402,000000,10.5322,10.5421,10.5044,10.5322,460710.48907417,0
+NAD.US,D,20180403,000000,10.5322,10.5488,10.4483,10.4657,508570.86480469,0
+NAD.US,D,20180404,000000,10.4657,10.5091,10.4657,10.4907,350293.58225052,0
+NAD.US,D,20180405,000000,10.4657,10.5005,10.4571,10.4907,370908.59088283,0
+NAD.US,D,20180406,000000,10.5322,10.5421,10.5091,10.5256,158359.10047339,0
+NAD.US,D,20180409,000000,10.5005,10.5381,10.5005,10.5322,324311.73238572,0
+NAD.US,D,20180410,000000,10.5179,10.5564,10.4832,10.4832,357639.58859207,0
+NAD.US,D,20180411,000000,10.5091,10.5564,10.5091,10.5488,358302.41730469,0
+NAD.US,D,20180412,000000,10.5488,10.5488,10.5179,10.5179,311349.28837456,0
+NAD.US,D,20180413,000000,10.5091,10.5322,10.5005,10.5322,199023.64199255,0
+NAD.US,D,20180416,000000,10.5179,10.6105,10.5063,10.5652,372566.69833424,0
+NAD.US,D,20180417,000000,10.5421,10.5941,10.5421,10.5488,377083.25460881,0
+NAD.US,D,20180418,000000,10.5322,10.5488,10.5091,10.5256,406523.20614772,0
+NAD.US,D,20180419,000000,10.4743,10.5091,10.4657,10.5091,405431.61011162,0
+NAD.US,D,20180420,000000,10.5005,10.5256,10.4907,10.5091,279837.99710872,0
+NAD.US,D,20180423,000000,10.4907,10.5025,10.4743,10.4832,292577.77209922,0
+NAD.US,D,20180424,000000,10.4907,10.4907,10.4561,10.4832,303648.04726982,0
+NAD.US,D,20180425,000000,10.4473,10.4657,10.4078,10.4145,361643.48828423,0
+NAD.US,D,20180426,000000,10.4223,10.4473,10.4136,10.4473,391426.24654796,0
+NAD.US,D,20180427,000000,10.4377,10.4832,10.4377,10.4657,309406.3717107,0
+NAD.US,D,20180430,000000,10.4743,10.5005,10.4561,10.4832,392648.33698684,0
+NAD.US,D,20180501,000000,10.4907,10.5256,10.4657,10.5179,352797.83198038,0
+NAD.US,D,20180502,000000,10.5005,10.5488,10.5005,10.5421,431877.44007525,0
+NAD.US,D,20180503,000000,10.5421,10.5874,10.5421,10.5728,297555.20146306,0
+NAD.US,D,20180504,000000,10.5796,10.6105,10.5796,10.6105,188875.11300043,0
+NAD.US,D,20180507,000000,10.6105,10.6173,10.5874,10.5874,216951.08732915,0
+NAD.US,D,20180508,000000,10.5941,10.6105,10.5941,10.6028,422878.50463158,0
+NAD.US,D,20180509,000000,10.5874,10.6259,10.5874,10.6203,287577.55799841,0
+NAD.US,D,20180510,000000,10.6347,10.6559,10.6203,10.6347,310807.63303597,0
+NAD.US,D,20180511,000000,10.6347,10.6481,10.6028,10.6028,412078.53929535,0
+NAD.US,D,20180514,000000,10.6347,10.6425,10.6203,10.6347,362915.29087657,0
+NAD.US,D,20180515,000000,10.6028,10.6307,10.5796,10.5874,393409.55433648,0
+NAD.US,D,20180516,000000,10.5728,10.6028,10.5564,10.5564,474804.92024608,0
+NAD.US,D,20180517,000000,10.5652,10.5728,10.5081,10.5256,396002.87167463,0
+NAD.US,D,20180518,000000,10.5256,10.5564,10.5169,10.5564,318487.12507359,0
+NAD.US,D,20180521,000000,10.5421,10.5564,10.5256,10.5421,303727.79384931,0
+NAD.US,D,20180522,000000,10.5488,10.5564,10.5322,10.5488,292795.26277056,0
+NAD.US,D,20180523,000000,10.5652,10.5989,10.5574,10.5941,333931.03407759,0
+NAD.US,D,20180524,000000,10.6028,10.6203,10.5941,10.6105,396669.84306668,0
+NAD.US,D,20180525,000000,10.6259,10.6559,10.6259,10.6425,212827.04993283,0
+NAD.US,D,20180529,000000,10.6559,10.7004,10.6559,10.6646,410357.25598226,0
+NAD.US,D,20180530,000000,10.6481,10.7004,10.6481,10.6917,393729.57632431,0
+NAD.US,D,20180531,000000,10.682,10.7167,10.6646,10.7167,393343.27146525,0
+NAD.US,D,20180601,000000,10.7253,10.7341,10.682,10.7253,336198.11540874,0
+NAD.US,D,20180604,000000,10.7253,10.7341,10.6917,10.7004,326911.26374301,0
+NAD.US,D,20180605,000000,10.682,10.7071,10.6732,10.6917,327383.52920076,0
+NAD.US,D,20180606,000000,10.6732,10.6811,10.6481,10.6559,252347.17625285,0
+NAD.US,D,20180607,000000,10.6646,10.6917,10.6347,10.6917,482225.49481781,0
+NAD.US,D,20180608,000000,10.6646,10.7167,10.6481,10.7004,264263.59370192,0
+NAD.US,D,20180611,000000,10.7004,10.7167,10.6917,10.7167,272914.54407146,0
+NAD.US,D,20180612,000000,10.7004,10.7253,10.6917,10.7071,337323.88855032,0
+NAD.US,D,20180613,000000,10.7167,10.7283,10.682,10.682,302271.64202127,0
+NAD.US,D,20180614,000000,10.7167,10.7167,10.6646,10.6646,267997.1835597,0
+NAD.US,D,20180615,000000,10.6732,10.7071,10.6732,10.6917,154051.74951125,0
+NAD.US,D,20180618,000000,10.682,10.6917,10.6732,10.682,365971.55264367,0
+NAD.US,D,20180619,000000,10.6917,10.7071,10.6801,10.7004,221066.83936658,0
+NAD.US,D,20180620,000000,10.7004,10.7167,10.6917,10.7004,245888.7389843,0
+NAD.US,D,20180621,000000,10.7004,10.7429,10.6917,10.7429,703425.93559678,0
+NAD.US,D,20180622,000000,10.7253,10.7603,10.7253,10.7253,274696.93190649,0
+NAD.US,D,20180625,000000,10.7429,10.7524,10.7253,10.7341,306275.54171345,0
+NAD.US,D,20180626,000000,10.7341,10.7603,10.7167,10.7341,299533.33090227,0
+NAD.US,D,20180627,000000,10.7341,10.768,10.7341,10.7429,300231.37239025,0
+NAD.US,D,20180628,000000,10.7429,10.8317,10.7351,10.791,313300.49039735,0
+NAD.US,D,20180629,000000,10.8162,10.8384,10.791,10.791,314286.44810734,0
+NAD.US,D,20180702,000000,10.8162,10.8451,10.7844,10.7844,388995.52937841,0
+NAD.US,D,20180703,000000,10.7978,10.8317,10.7978,10.8076,171892.19857931,0
+NAD.US,D,20180705,000000,10.7978,10.8162,10.7844,10.791,250344.19073694,0
+NAD.US,D,20180706,000000,10.7844,10.8249,10.7524,10.7756,333205.02950331,0
+NAD.US,D,20180709,000000,10.7524,10.7806,10.7429,10.7524,249508.40515711,0
+NAD.US,D,20180710,000000,10.7429,10.7978,10.7429,10.768,476846.22554699,0
+NAD.US,D,20180711,000000,10.7844,10.8162,10.7524,10.8162,397163.85759156,0
+NAD.US,D,20180712,000000,10.7978,10.8076,10.7844,10.8076,293111.14207893,0
+NAD.US,D,20180713,000000,10.7978,10.8162,10.7844,10.7978,178679.97886447,0
+NAD.US,D,20180716,000000,10.7978,10.8317,10.7603,10.768,300209.62332312,0
+NAD.US,D,20180717,000000,10.768,10.7998,10.768,10.7844,278350.77518479,0
+NAD.US,D,20180718,000000,10.7844,10.8249,10.7844,10.8162,484133.19870633,0
+NAD.US,D,20180719,000000,10.8076,10.8384,10.791,10.8317,245082.98783051,0
+NAD.US,D,20180720,000000,10.8076,10.8317,10.8076,10.8162,157861.97893893,0
+NAD.US,D,20180723,000000,10.7978,10.8317,10.7978,10.8249,218174.21343792,0
+NAD.US,D,20180724,000000,10.8162,10.8384,10.8076,10.8317,222256.8240397,0
+NAD.US,D,20180725,000000,10.8162,10.8249,10.7978,10.7978,182944.86736222,0
+NAD.US,D,20180726,000000,10.7978,10.7978,10.768,10.768,324165.70293497,0
+NAD.US,D,20180727,000000,10.7978,10.8076,10.7603,10.7756,289877.78076517,0
+NAD.US,D,20180730,000000,10.791,10.791,10.7253,10.7844,413664.14985631,0
+NAD.US,D,20180731,000000,10.768,10.791,10.7603,10.7756,817315.44347264,0
+NAD.US,D,20180801,000000,10.7756,10.7978,10.7429,10.7429,500113.58469961,0
+NAD.US,D,20180802,000000,10.7429,10.7756,10.7429,10.7603,547953.24703288,0
+NAD.US,D,20180803,000000,10.768,10.7844,10.7341,10.7429,433072.60309768,0
+NAD.US,D,20180806,000000,10.7429,10.8162,10.7429,10.8162,458176.20491826,0
+NAD.US,D,20180807,000000,10.7844,10.8076,10.7844,10.7978,310554.92958928,0
+NAD.US,D,20180808,000000,10.7844,10.7968,10.7844,10.7844,315637.99727919,0
+NAD.US,D,20180809,000000,10.791,10.791,10.7429,10.7756,349966.31057367,0
+NAD.US,D,20180810,000000,10.7844,10.7978,10.7756,10.791,224925.74527786,0
+NAD.US,D,20180813,000000,10.7603,10.791,10.7603,10.7756,305259.54957739,0
+NAD.US,D,20180814,000000,10.7844,10.8317,10.7844,10.8076,247307.60669723,0
+NAD.US,D,20180815,000000,10.7978,10.8539,10.7978,10.8384,289831.17562133,0
+NAD.US,D,20180816,000000,10.8384,10.8384,10.7716,10.7844,392845.11426091,0
+NAD.US,D,20180817,000000,10.8076,10.8162,10.7854,10.8162,228901.6818837,0
+NAD.US,D,20180820,000000,10.8162,10.8384,10.8076,10.8384,241959.40752229,0
+NAD.US,D,20180821,000000,10.8162,10.8249,10.7978,10.7978,407870.61264009,0
+NAD.US,D,20180822,000000,10.8076,10.8076,10.7844,10.7844,256407.00211765,0
+NAD.US,D,20180823,000000,10.791,10.8317,10.791,10.8113,401181.22099195,0
+NAD.US,D,20180824,000000,10.8249,10.8249,10.7844,10.791,233551.83957066,0
+NAD.US,D,20180827,000000,10.7844,10.8103,10.7844,10.7978,292797.33411029,0
+NAD.US,D,20180828,000000,10.7978,10.8076,10.791,10.8076,185977.30872246,0
+NAD.US,D,20180829,000000,10.791,10.8162,10.791,10.8162,312617.98395732,0
+NAD.US,D,20180830,000000,10.8249,10.8317,10.7844,10.7978,395891.01932936,0
+NAD.US,D,20180831,000000,10.8076,10.8317,10.8076,10.8076,264477.97736364,0
+NAD.US,D,20180904,000000,10.8249,10.8384,10.7978,10.8162,450124.90739967,0
+NAD.US,D,20180905,000000,10.8076,10.8076,10.7756,10.7978,272730.19483575,0
+NAD.US,D,20180906,000000,10.7756,10.7844,10.768,10.7756,284791.60606569,0
+NAD.US,D,20180907,000000,10.7524,10.768,10.7429,10.768,229189.59810575,0
+NAD.US,D,20180910,000000,10.7603,10.8384,10.7603,10.8162,348566.08491825,0
+NAD.US,D,20180911,000000,10.8162,10.8249,10.7844,10.7844,234752.18094242,0
+NAD.US,D,20180912,000000,10.7429,10.768,10.7341,10.7524,458703.36087877,0
+NAD.US,D,20180913,000000,10.7603,10.7756,10.7524,10.7603,233021.57660058,0
+NAD.US,D,20180914,000000,10.7341,10.7524,10.7004,10.7071,333983.85324064,0
+NAD.US,D,20180917,000000,10.6907,10.6907,10.6367,10.6415,441328.96324923,0
+NAD.US,D,20180918,000000,10.6415,10.6415,10.5854,10.5854,316565.95747684,0
+NAD.US,D,20180919,000000,10.5766,10.5998,10.5371,10.5469,350906.69880969,0
+NAD.US,D,20180920,000000,10.5469,10.5613,10.4773,10.5293,555282.68265662,0
+NAD.US,D,20180921,000000,10.5218,10.5218,10.4773,10.484,370617.56765118,0
+NAD.US,D,20180924,000000,10.4773,10.4937,10.4492,10.4773,602578.61831158,0
+NAD.US,D,20180925,000000,10.4773,10.5034,10.4492,10.4937,493077.24364722,0
+NAD.US,D,20180926,000000,10.4937,10.5293,10.4676,10.5034,390877.34152031,0
+NAD.US,D,20180927,000000,10.4937,10.5613,10.4937,10.5129,421606.70203925,0
+NAD.US,D,20180928,000000,10.5293,10.5469,10.5034,10.5129,400333.00737379,0
+NAD.US,D,20181001,000000,10.5129,10.5293,10.484,10.4937,307456.2053578,0
+NAD.US,D,20181002,000000,10.5218,10.5293,10.459,10.459,449990.27031742,0
+NAD.US,D,20181003,000000,10.4319,10.4541,10.4009,10.4009,770708.22827691,0
+NAD.US,D,20181004,000000,10.3866,10.3866,10.2822,10.3807,1018954.1518704,0
+NAD.US,D,20181005,000000,10.3314,10.4407,10.3314,10.4165,1329192.1664815,0
+NAD.US,D,20181008,000000,10.4165,10.4165,10.3585,10.3807,949886.36434569,0
+NAD.US,D,20181009,000000,10.3807,10.3943,10.3063,10.3247,726956.35489475,0
+NAD.US,D,20181010,000000,10.2736,10.2822,10.2011,10.2281,751493.44530001,0
+NAD.US,D,20181011,000000,10.2281,10.2561,10.2011,10.2466,631976.10738609,0
+NAD.US,D,20181012,000000,10.2466,10.2832,10.2106,10.2281,364964.88153639,0
+NAD.US,D,20181015,000000,10.2281,10.2736,10.2106,10.2466,677153.06250038,0
+NAD.US,D,20181016,000000,10.2736,10.3247,10.262,10.29,432666.6205112,0
+NAD.US,D,20181017,000000,10.29,10.3247,10.2281,10.2466,772379.79943655,0
+NAD.US,D,20181018,000000,10.1875,10.2466,10.1875,10.2196,864273.75075209,0
+NAD.US,D,20181019,000000,10.2106,10.2649,10.1799,10.2368,699503.85382383,0
+NAD.US,D,20181022,000000,10.2196,10.2649,10.2106,10.2466,495641.56222918,0
+NAD.US,D,20181023,000000,10.2368,10.2736,10.2196,10.2466,700378.99485845,0
+NAD.US,D,20181024,000000,10.2649,10.2978,10.2106,10.2196,476997.43334703,0
+NAD.US,D,20181025,000000,10.2196,10.2466,10.1875,10.2368,1627377.0552215,0
+NAD.US,D,20181026,000000,10.2368,10.2649,10.1624,10.1799,995586.33274104,0
+NAD.US,D,20181029,000000,10.1624,10.1954,10.117,10.1722,524305.79704034,0
+NAD.US,D,20181030,000000,10.1095,10.2011,10.0998,10.1954,495065.72978508,0
+NAD.US,D,20181031,000000,10.1954,10.2368,10.1624,10.2368,675932.00773132,0
+NAD.US,D,20181101,000000,10.2011,10.2561,10.1875,10.2368,878948.15704754,0
+NAD.US,D,20181102,000000,10.1954,10.2281,10.1875,10.1954,577286.52457586,0
+NAD.US,D,20181105,000000,10.1875,10.2368,10.1799,10.2196,597068.85463792,0
+NAD.US,D,20181106,000000,10.1954,10.2822,10.1954,10.2106,532619.11903439,0
+NAD.US,D,20181107,000000,10.2106,10.3151,10.2106,10.2987,722872.7086231,0
+NAD.US,D,20181108,000000,10.2649,10.3635,10.2561,10.3635,596236.17606769,0
+NAD.US,D,20181109,000000,10.3555,10.4097,10.3151,10.4009,609431.64579815,0
+NAD.US,D,20181112,000000,10.3876,10.4501,10.3767,10.4175,690792.83460221,0
+NAD.US,D,20181113,000000,10.4416,10.5284,10.4097,10.4416,645291.71482066,0
+NAD.US,D,20181114,000000,10.4416,10.4686,10.3817,10.4319,570989.65180597,0
+NAD.US,D,20181115,000000,10.4175,10.4319,10.3876,10.3876,376623.41718942,0
+NAD.US,D,20181116,000000,10.3817,10.3952,10.372,10.3876,437059.93207203,0
+NAD.US,D,20181119,000000,10.3952,10.4009,10.3555,10.3635,520223.18643855,0
+NAD.US,D,20181120,000000,10.2978,10.3393,10.2551,10.2812,533135.91829627,0
+NAD.US,D,20181121,000000,10.2551,10.3053,10.2186,10.2272,577458.44577317,0
+NAD.US,D,20181123,000000,10.2456,10.2456,10.2011,10.2186,425241.90326001,0
+NAD.US,D,20181126,000000,10.2186,10.2216,10.1865,10.1865,1788567.6771017,0
+NAD.US,D,20181127,000000,10.1865,10.2272,10.1865,10.1944,930569.05005232,0
+NAD.US,D,20181128,000000,10.1944,10.3141,10.1944,10.2978,1101145.947905,0
+NAD.US,D,20181129,000000,10.3141,10.3952,10.3141,10.348,859750.98045833,0
+NAD.US,D,20181130,000000,10.3555,10.4319,10.3507,10.424,959219.82115526,0
+NAD.US,D,20181203,000000,10.4783,10.5139,10.424,10.4686,667168.16934668,0
+NAD.US,D,20181204,000000,10.5044,10.5642,10.4937,10.5302,846259.30914696,0
+NAD.US,D,20181206,000000,10.5227,10.5544,10.5139,10.5139,1173950.4322972,0
+NAD.US,D,20181207,000000,10.4849,10.5381,10.4783,10.4783,832029.20522292,0
+NAD.US,D,20181210,000000,10.5044,10.5227,10.4531,10.4849,957978.05298898,0
+NAD.US,D,20181211,000000,10.46,10.5139,10.4416,10.46,2245204.8766027,0
+NAD.US,D,20181212,000000,10.46,10.4783,10.4501,10.4686,1101181.1606804,0
+NAD.US,D,20181213,000000,10.46,10.4686,10.4097,10.4175,1035689.5411942,0
+NAD.US,D,20181214,000000,10.4097,10.4319,10.3545,10.3876,1018937.5811526,0
+NAD.US,D,20181217,000000,10.3876,10.4009,10.3304,10.3383,1542590.906179,0
+NAD.US,D,20181218,000000,10.3383,10.4009,10.3383,10.3817,1452864.6118877,0
+NAD.US,D,20181219,000000,10.3817,10.4368,10.3615,10.424,1172614.4181735,0
+NAD.US,D,20181220,000000,10.4319,10.4686,10.3817,10.4009,1317980.0045397,0
+NAD.US,D,20181221,000000,10.3304,10.5044,10.3304,10.4416,1330599.641826,0
+NAD.US,D,20181224,000000,10.4319,10.46,10.4097,10.4416,706928.57107502,0
+NAD.US,D,20181226,000000,10.4097,10.4416,10.3333,10.3876,1536765.2631968,0
+NAD.US,D,20181227,000000,10.372,10.4319,10.372,10.4097,1480396.859538,0
+NAD.US,D,20181228,000000,10.3817,10.424,10.3625,10.3952,1788572.8554511,0
+NAD.US,D,20181231,000000,10.4097,10.4416,10.3817,10.424,1854411.4243414,0
+NAD.US,D,20190102,000000,10.424,10.5951,10.424,10.5874,651710.79663442,0
+NAD.US,D,20190103,000000,10.6037,10.6849,10.6037,10.6666,823358.57712596,0
+NAD.US,D,20190104,000000,10.6434,10.6849,10.5796,10.6579,779396.46276153,0
+NAD.US,D,20190107,000000,10.6579,10.7467,10.6434,10.6579,1320295.7623544,0
+NAD.US,D,20190108,000000,10.6666,10.7467,10.6666,10.7467,632444.23016436,0
+NAD.US,D,20190109,000000,10.7197,10.764,10.6945,10.7023,1020471.4082205,0
+NAD.US,D,20190110,000000,10.7023,10.8297,10.7023,10.822,1179841.3224806,0
+NAD.US,D,20190111,000000,10.822,10.9069,10.8132,10.8905,877334.58340027,0
+NAD.US,D,20190114,000000,10.8905,10.8994,10.8423,10.8596,490367.93128439,0
+NAD.US,D,20190115,000000,10.8423,10.8994,10.8423,10.851,380880.02032826,0
+NAD.US,D,20190116,000000,10.8596,10.8905,10.8423,10.851,483864.96021169,0
+NAD.US,D,20190117,000000,10.8596,10.8683,10.8297,10.8423,528478.51092025,0
+NAD.US,D,20190118,000000,10.8364,10.8683,10.8364,10.8364,284880.67367395,0
+NAD.US,D,20190122,000000,10.8423,10.8857,10.8423,10.8837,710771.94193836,0
+NAD.US,D,20190123,000000,10.8683,10.8905,10.8596,10.8761,571636.94547064,0
+NAD.US,D,20190124,000000,10.8905,10.9611,10.8905,10.9437,406653.70055051,0
+NAD.US,D,20190125,000000,10.934,10.9611,10.929,10.9437,389348.69280184,0
+NAD.US,D,20190128,000000,10.934,10.9522,10.8683,10.8683,565397.03454326,0
+NAD.US,D,20190129,000000,10.8683,10.8994,10.8596,10.8905,397967.53740562,0
+NAD.US,D,20190130,000000,10.8994,10.9522,10.8837,10.9069,471346.81857197,0
+NAD.US,D,20190131,000000,10.9069,10.9967,10.9069,10.9784,999248.46137826,0
+NAD.US,D,20190201,000000,10.9697,11.0439,10.9697,11.0384,656762.79422843,0
+NAD.US,D,20190204,000000,11.0295,11.0528,11.0045,11.0295,954886.57844652,0
+NAD.US,D,20190205,000000,11.0208,11.0528,11.0045,11.0439,409515.25638328,0
+NAD.US,D,20190206,000000,11.0439,11.0778,11.0295,11.0384,395587.56805936,0
+NAD.US,D,20190207,000000,11.0384,11.0616,11.0228,11.0384,482511.33970015,0
+NAD.US,D,20190208,000000,11.0616,11.0857,11.0439,11.0778,322885.61498373,0
+NAD.US,D,20190211,000000,11.0778,11.0952,11.0518,11.0616,537011.39492534,0
+NAD.US,D,20190212,000000,11.0528,11.0818,11.0528,11.07,264670.61195824,0
+NAD.US,D,20190213,000000,11.0528,11.0942,11.0384,11.0857,474196.98203623,0
+NAD.US,D,20190214,000000,11.0778,11.1665,11.0778,11.1415,778690.13591464,0
+NAD.US,D,20190215,000000,11.1184,11.1339,11.0857,11.101,402465.45162265,0
+NAD.US,D,20190219,000000,11.1339,11.1415,11.1098,11.1184,328584.90624238,0
+NAD.US,D,20190220,000000,11.1184,11.1956,11.1184,11.1685,611085.6105701,0
+NAD.US,D,20190221,000000,11.1184,11.1685,11.1184,11.1601,766838.965667,0
+NAD.US,D,20190222,000000,11.1685,11.1842,11.1339,11.1601,284403.2298669,0
+NAD.US,D,20190225,000000,11.1502,11.1832,11.128,11.1415,364858.20754045,0
+NAD.US,D,20190226,000000,11.1415,11.1927,11.1415,11.1685,232501.67032912,0
+NAD.US,D,20190227,000000,11.1685,11.213,11.1601,11.2044,365966.37429435,0
+NAD.US,D,20190228,000000,11.1878,11.2228,11.1784,11.2228,350884.94974254,0
+NAD.US,D,20190301,000000,11.2392,11.2392,11.213,11.2313,362363.27883935,0
+NAD.US,D,20190304,000000,11.2313,11.2643,11.2228,11.2459,328236.92116826,0
+NAD.US,D,20190305,000000,11.2459,11.2545,11.213,11.2545,414186.12746751,0
+NAD.US,D,20190306,000000,11.2545,11.2787,11.2459,11.2459,327163.96718971,0
+NAD.US,D,20190307,000000,11.2459,11.2951,11.2459,11.2883,541216.21457102,0
+NAD.US,D,20190308,000000,11.2643,11.2883,11.213,11.213,363177.31535204,0
+NAD.US,D,20190311,000000,11.2392,11.2643,11.2313,11.2545,354064.45622338,0
+NAD.US,D,20190312,000000,11.2392,11.2787,11.2392,11.2787,258790.0784735,0
+NAD.US,D,20190313,000000,11.2643,11.3288,11.2643,11.3048,509430.47079136,0
+NAD.US,D,20190314,000000,11.3288,11.3288,11.2313,11.2392,410895.80431128,0
+NAD.US,D,20190315,000000,11.2392,11.2545,11.1774,11.1774,379356.54995911,0
+NAD.US,D,20190318,000000,11.1774,11.213,11.1675,11.2044,204315.91499486,0
+NAD.US,D,20190319,000000,11.2392,11.2594,11.1868,11.2545,437931.96609707,0
+NAD.US,D,20190320,000000,11.2643,11.3048,11.2545,11.2951,365767.52568056,0
+NAD.US,D,20190321,000000,11.3048,11.3288,11.2951,11.3135,471956.82812155,0
+NAD.US,D,20190322,000000,11.3367,11.3782,11.3183,11.3782,556879.68558609,0
+NAD.US,D,20190325,000000,11.3849,11.4042,11.3782,11.3946,424320.15708153,0
+NAD.US,D,20190326,000000,11.3946,11.4312,11.3812,11.4128,492600.83551003,0
+NAD.US,D,20190327,000000,11.4227,11.4651,11.4128,11.4227,493223.27309798,0
+NAD.US,D,20190328,000000,11.4312,11.4524,11.4128,11.4128,368962.56720936,0
+NAD.US,D,20190329,000000,11.4128,11.4263,11.3849,11.4128,403776.6096698,0
+NAD.US,D,20190401,000000,11.44,11.4485,11.4042,11.4227,459756.63712991,0
+NAD.US,D,20190402,000000,11.4564,11.4564,11.4042,11.44,496327.17567879,0
+NAD.US,D,20190403,000000,11.44,11.44,11.3946,11.4227,635077.93862716,0
+NAD.US,D,20190404,000000,11.4312,11.4651,11.3849,11.3849,751867.32212072,0
+NAD.US,D,20190405,000000,11.3694,11.3946,11.3135,11.3135,685249.92949295,0
+NAD.US,D,20190408,000000,11.3367,11.3521,11.3048,11.3135,444971.41415906,0
+NAD.US,D,20190409,000000,11.3288,11.3521,11.3222,11.3288,521395.56472402,0
+NAD.US,D,20190410,000000,11.3453,11.3618,11.3288,11.3453,559339.40151181,0
+NAD.US,D,20190411,000000,11.3453,11.3491,11.3222,11.3453,664839.9834936,0
+NAD.US,D,20190412,000000,11.3222,11.3367,11.2719,11.2719,492264.24280442,0
+NAD.US,D,20190415,000000,11.2787,11.3048,11.2719,11.2883,464500.00510458,0
+NAD.US,D,20190416,000000,11.2719,11.2719,11.1482,11.1665,782573.89790266,0
+NAD.US,D,20190417,000000,11.1665,11.2169,11.1581,11.2044,628184.52001592,0
+NAD.US,D,20190418,000000,11.2044,11.2392,11.1581,11.1581,602779.53826509,0
+NAD.US,D,20190422,000000,11.1581,11.185,11.1088,11.1261,786261.91828645,0
+NAD.US,D,20190423,000000,11.1261,11.1813,11.1261,11.1764,523806.60416614,0
+NAD.US,D,20190424,000000,11.2044,11.2545,11.2044,11.2304,733355.75898111,0
+NAD.US,D,20190425,000000,11.2392,11.3521,11.2392,11.3288,854301.28563677,0
+NAD.US,D,20190426,000000,11.3288,11.3782,11.3222,11.3694,647854.99773276,0
+NAD.US,D,20190429,000000,11.4042,11.44,11.3694,11.4312,467300.4564154,0
+NAD.US,D,20190430,000000,11.4564,11.4747,11.4227,11.4564,865824.14853771,0
+NAD.US,D,20190501,000000,11.4989,11.5664,11.4757,11.5664,800221.71237612,0
+NAD.US,D,20190502,000000,11.581,11.581,11.4989,11.5664,431927.15222869,0
+NAD.US,D,20190503,000000,11.5983,11.6494,11.5732,11.5983,612921.85323801,0
+NAD.US,D,20190506,000000,11.6138,11.6399,11.5886,11.6059,333476.37500754,0
+NAD.US,D,20190507,000000,11.6138,11.6494,11.6138,11.6399,354305.76730158,0
+NAD.US,D,20190508,000000,11.6494,11.6756,11.6399,11.6667,372817.33044119,0
+NAD.US,D,20190509,000000,11.6756,11.6852,11.6399,11.6494,319038.10144094,0
+NAD.US,D,20190510,000000,11.6494,11.6834,11.6418,11.6573,250283.08621497,0
+NAD.US,D,20190513,000000,11.6573,11.7102,11.6573,11.7026,358792.28915012,0
+NAD.US,D,20190514,000000,11.6667,11.7102,11.6224,11.6756,271454.24956397,0
+NAD.US,D,20190515,000000,11.7102,11.7353,11.6667,11.6834,300454.04141089,0
+NAD.US,D,20190516,000000,11.6834,11.7026,11.6667,11.6834,362556.94910382,0
+NAD.US,D,20190517,000000,11.6928,11.7441,11.6834,11.6928,540381.46466107,0
+NAD.US,D,20190520,000000,11.7102,11.7102,11.6399,11.6399,398832.32174162,0
+NAD.US,D,20190521,000000,11.6494,11.6756,11.5761,11.5886,426567.56068525,0
+NAD.US,D,20190522,000000,11.6059,11.6224,11.5886,11.5886,351932.01197451,0
+NAD.US,D,20190523,000000,11.5983,11.6224,11.5886,11.5983,354788.38945796,0
+NAD.US,D,20190524,000000,11.6059,11.636,11.5886,11.6224,346455.38973651,0
+NAD.US,D,20190528,000000,11.6494,11.6667,11.6311,11.6494,595282.32412344,0
+NAD.US,D,20190529,000000,11.6667,11.6928,11.5886,11.5886,565768.84002423,0
+NAD.US,D,20190530,000000,11.6224,11.6224,11.58,11.5983,500821.98288623,0
+NAD.US,D,20190531,000000,11.6224,11.6399,11.5983,11.6224,473600.43619486,0
+NAD.US,D,20190603,000000,11.6494,11.7026,11.6494,11.6834,506766.72790253,0
+NAD.US,D,20190604,000000,11.7102,11.7102,11.636,11.6399,498481.3689948,0
+NAD.US,D,20190605,000000,11.6494,11.6756,11.5983,11.6138,424985.05713388,0
+NAD.US,D,20190606,000000,11.6311,11.6573,11.6224,11.6311,410381.07638913,0
+NAD.US,D,20190607,000000,11.6756,11.7353,11.6756,11.718,355271.01161433,0
+NAD.US,D,20190610,000000,11.6667,11.7614,11.6667,11.7519,342617.19722249,0
+NAD.US,D,20190611,000000,11.7519,11.7614,11.7257,11.7353,274562.29482423,0
+NAD.US,D,20190612,000000,11.7353,11.7519,11.7102,11.7257,487577.8366722,0
+NAD.US,D,20190613,000000,11.7102,11.7431,11.6756,11.7353,367130.46722089,0
+NAD.US,D,20190614,000000,11.7353,11.7519,11.718,11.7441,357271.92579055,0
+NAD.US,D,20190617,000000,11.778,11.7874,11.7353,11.7353,606888.04061345,0
+NAD.US,D,20190618,000000,11.7519,11.7672,11.7102,11.7102,556328.70921872,0
+NAD.US,D,20190619,000000,11.6928,11.7353,11.6928,11.718,365182.37220771,0
+NAD.US,D,20190620,000000,11.718,11.775,11.718,11.7353,425901.62496305,0
+NAD.US,D,20190621,000000,11.7614,11.7642,11.7353,11.7441,369180.05788069,0
+NAD.US,D,20190624,000000,11.7692,11.8185,11.7692,11.8106,435796.4148386,0
+NAD.US,D,20190625,000000,11.8185,11.8435,11.8185,11.8338,395768.81028547,0
+NAD.US,D,20190626,000000,11.8435,11.8435,11.8012,11.8262,291731.62982078,0
+NAD.US,D,20190627,000000,11.8435,11.8859,11.8435,11.8773,764509.74414405,0
+NAD.US,D,20190628,000000,11.8958,11.9053,11.8686,11.9053,448224.4532002,0
+NAD.US,D,20190701,000000,11.9412,11.9487,11.8859,11.9053,413463.2299028,0
+NAD.US,D,20190702,000000,11.9237,11.9412,11.913,11.9412,388559.51236588,0
+NAD.US,D,20190703,000000,11.9487,11.9652,11.9431,11.9652,201145.72954279,0
+NAD.US,D,20190705,000000,11.9487,11.9487,11.8859,11.914,257736.80222234,0
+NAD.US,D,20190708,000000,11.914,11.9652,11.914,11.9237,340644.24613259,0
+NAD.US,D,20190709,000000,11.9333,11.9825,11.9333,11.9487,273690.26079918,0
+NAD.US,D,20190710,000000,11.998,12.024,11.9738,12.024,500198.50962842,0
+NAD.US,D,20190711,000000,12.0309,12.058,12.024,12.0309,493703.82391462,0
+NAD.US,D,20190712,000000,12.0309,12.0821,12.026,12.0734,319403.69290274,0
+NAD.US,D,20190715,000000,12.0665,12.1042,12.0482,12.1005,320891.95049655,0
+NAD.US,D,20190716,000000,12.0916,12.1005,12.0665,12.0916,316537.99439055,0
+NAD.US,D,20190717,000000,12.0916,12.1351,12.0694,12.1254,733489.3603935,0
+NAD.US,D,20190718,000000,12.1254,12.1351,12.109,12.1351,275452.97090679,0
+NAD.US,D,20190719,000000,12.1438,12.1526,12.1158,12.1438,311547.1013185,0
+NAD.US,D,20190722,000000,12.1351,12.1796,12.1351,12.1796,380215.12027592,0
+NAD.US,D,20190723,000000,12.1796,12.1872,12.1623,12.1796,380961.83824749,0
+NAD.US,D,20190724,000000,12.1872,12.2037,12.1796,12.1872,474715.85263783,0
+NAD.US,D,20190725,000000,12.195,12.195,12.1438,12.1526,534482.28911877,0
+NAD.US,D,20190726,000000,12.1623,12.1872,12.1438,12.1796,662293.27129933,0
+NAD.US,D,20190729,000000,12.1623,12.253,12.1623,12.2278,470978.12010055,0
+NAD.US,D,20190730,000000,12.2114,12.2452,12.2114,12.2365,2007687.4571248,0
+NAD.US,D,20190731,000000,12.2192,12.2694,12.2192,12.2694,547022.17982561,0
+NAD.US,D,20190801,000000,12.304,12.304,12.2278,12.2781,1255835.6700521,0
+NAD.US,D,20190802,000000,12.2597,12.2955,12.2597,12.2694,381734.44796563,0
+NAD.US,D,20190805,000000,12.2694,12.3207,12.2694,12.2856,488731.57290012,0
+NAD.US,D,20190806,000000,12.2694,12.2955,12.2597,12.2856,509370.40193929,0
+NAD.US,D,20190807,000000,12.3207,12.3552,12.2856,12.3485,505789.05555141,0
+NAD.US,D,20190808,000000,12.3572,12.4093,12.3207,12.4093,447294.42166281,0
+NAD.US,D,20190809,000000,12.4093,12.4267,12.3832,12.4093,343325.5954091,0
+NAD.US,D,20190812,000000,12.4344,12.4586,12.4344,12.449,234771.85866984,0
+NAD.US,D,20190813,000000,12.449,12.4673,12.4093,12.4093,689164.76157685,0
+NAD.US,D,20190814,000000,12.4181,12.475,12.4009,12.4009,593146.77286498,0
+NAD.US,D,20190815,000000,12.449,12.4518,12.4181,12.4267,250429.11566572,0
+NAD.US,D,20190816,000000,12.4344,12.4364,12.4093,12.4181,385390.36258368,0
+NAD.US,D,20190819,000000,12.4267,12.4421,12.3832,12.4181,480885.3380145,0
+NAD.US,D,20190820,000000,12.4421,12.449,12.4142,12.4267,434714.13983129,0
+NAD.US,D,20190821,000000,12.4181,12.4481,12.4009,12.4267,510782.01996319,0
+NAD.US,D,20190822,000000,12.4344,12.4344,12.4181,12.4181,363043.71393965,0
+NAD.US,D,20190823,000000,12.4267,12.449,12.391,12.4093,417139.8579181,0
+NAD.US,D,20190826,000000,12.4267,12.4344,12.4093,12.4267,246822.91320113,0
+NAD.US,D,20190827,000000,12.4344,12.449,12.4267,12.4344,516985.68244535,0
+NAD.US,D,20190828,000000,12.4673,12.4673,12.4344,12.449,466847.86868506,0
+NAD.US,D,20190829,000000,12.4586,12.475,12.4421,12.475,528623.50470112,0
+NAD.US,D,20190830,000000,12.449,12.4836,12.4344,12.4586,694994.5472383,0
+NAD.US,D,20190903,000000,12.5011,12.5349,12.4982,12.5349,558823.63791982,0
+NAD.US,D,20190904,000000,12.5522,12.5522,12.5186,12.5435,487684.51066815,0
+NAD.US,D,20190905,000000,12.562,12.562,12.4267,12.5011,1137476.2110456,0
+NAD.US,D,20190906,000000,12.5088,12.527,12.4836,12.5011,507725.75819609,0
+NAD.US,D,20190909,000000,12.4586,12.475,12.4181,12.4344,667306.94910839,0
+NAD.US,D,20190910,000000,12.4267,12.4421,12.4009,12.4181,586387.99133598,0
+NAD.US,D,20190911,000000,12.391,12.4325,12.3658,12.3832,1019491.6645297,0
+NAD.US,D,20190912,000000,12.3832,12.3871,12.2259,12.2345,1265336.9053796,0
+NAD.US,D,20190913,000000,12.194,12.2027,12.0645,12.0897,1480962.3352835,0
+NAD.US,D,20190916,000000,12.1235,12.142,12.0222,12.0803,1099497.1614823,0
+NAD.US,D,20190917,000000,12.0985,12.1466,12.0793,12.1149,491657.34026441,0
+NAD.US,D,20190918,000000,12.142,12.2104,12.142,12.194,670512.34733582,0
+NAD.US,D,20190919,000000,12.2442,12.2684,12.2259,12.2259,481184.64660504,0
+NAD.US,D,20190920,000000,12.2511,12.2955,12.2511,12.2511,392568.59040737,0
+NAD.US,D,20190923,000000,12.2587,12.3292,12.2587,12.2856,442147.14244137,0
+NAD.US,D,20190924,000000,12.3118,12.3292,12.2856,12.3118,536224.28582912,0
+NAD.US,D,20190925,000000,12.3118,12.3207,12.2558,12.2587,379255.05431251,0
+NAD.US,D,20190926,000000,12.2856,12.3292,12.2856,12.3118,371925.61868874,0
+NAD.US,D,20190927,000000,12.304,12.3436,12.2856,12.3292,381339.85774765,0
+NAD.US,D,20190930,000000,12.3485,12.3533,12.3118,12.339,425565.03225741,0
+NAD.US,D,20191001,000000,12.3207,12.3785,12.2856,12.3737,633078.0601208,0
+NAD.US,D,20191002,000000,12.3832,12.4093,12.3737,12.4009,566390.2419423,0
+NAD.US,D,20191003,000000,12.4093,12.449,12.4009,12.4421,559787.84656271,0
+NAD.US,D,20191004,000000,12.4344,12.4673,12.4344,12.4673,490162.86865143,0
+NAD.US,D,20191007,000000,12.4673,12.475,12.391,12.4009,531673.55244904,0
+NAD.US,D,20191008,000000,12.4421,12.4633,12.4181,12.4421,354354.44378517,0
+NAD.US,D,20191009,000000,12.4673,12.4836,12.4537,12.4586,280615.7851762,0
+NAD.US,D,20191010,000000,12.449,12.449,12.4181,12.449,304023.99543028,0
+NAD.US,D,20191011,000000,12.4181,12.4229,12.3658,12.3832,583991.45127194,0
+NAD.US,D,20191014,000000,12.391,12.4537,12.391,12.449,390325.3294831,0
+NAD.US,D,20191015,000000,12.4181,12.4344,12.4093,12.4267,353453.41100394,0
+NAD.US,D,20191016,000000,12.4093,12.4451,12.4093,12.4344,281197.83163946,0
+NAD.US,D,20191017,000000,12.4344,12.4344,12.3658,12.3658,459361.01124207,0
+NAD.US,D,20191018,000000,12.3737,12.4093,12.3525,12.3737,311560.56502672,0
+NAD.US,D,20191021,000000,12.3485,12.3572,12.2511,12.339,427380.56152807,0
+NAD.US,D,20191022,000000,12.339,12.4267,12.333,12.4181,346950.43993124,0
+NAD.US,D,20191023,000000,12.4181,12.4421,12.3737,12.4009,402846.57813241,0
+NAD.US,D,20191024,000000,12.4009,12.4344,12.3737,12.391,407617.9091934,0
+NAD.US,D,20191025,000000,12.391,12.3979,12.339,12.3485,299923.77844082,0
+NAD.US,D,20191028,000000,12.3108,12.3108,12.225,12.2432,394469.04460682,0
+NAD.US,D,20191029,000000,12.2511,12.339,12.225,12.339,437473.16434755,0
+NAD.US,D,20191030,000000,12.3197,12.4093,12.3197,12.3658,492792.43443477,0
+NAD.US,D,20191031,000000,12.4181,12.4421,12.3832,12.4344,390651.56549008,0
+NAD.US,D,20191101,000000,12.4836,12.5097,12.4344,12.449,526631.91155368,0
+NAD.US,D,20191104,000000,12.4267,12.4673,12.4152,12.4673,689393.64461668,0
+NAD.US,D,20191105,000000,12.4093,12.4537,12.4009,12.449,311341.00301567,0
+NAD.US,D,20191106,000000,12.4673,12.5011,12.4586,12.4836,520404.42866466,0
+NAD.US,D,20191107,000000,12.4421,12.4421,12.3832,12.4181,420033.51951663,0
+NAD.US,D,20191108,000000,12.3658,12.4354,12.3572,12.4344,276205.90289754,0
+NAD.US,D,20191111,000000,12.4421,12.449,12.3832,12.391,384783.46004368,0
+NAD.US,D,20191112,000000,12.391,12.4009,12.339,12.339,529522.46614263,0
+NAD.US,D,20191113,000000,12.3658,12.4181,12.339,12.4093,522665.29597661,0
+NAD.US,D,20191114,000000,12.4267,12.4421,12.3737,12.4344,541931.86244667,0
+NAD.US,D,20191115,000000,12.4267,12.449,12.4009,12.4421,334318.37460654,0
+NAD.US,D,20191118,000000,12.4344,12.4586,12.4009,12.4586,343344.23746664,0
+NAD.US,D,20191119,000000,12.475,12.4885,12.4421,12.4836,348662.40221555,0
+NAD.US,D,20191120,000000,12.4915,12.5369,12.4808,12.528,292133.4697278,0
+NAD.US,D,20191121,000000,12.5369,12.5454,12.475,12.4836,281601.74288621,0
+NAD.US,D,20191122,000000,12.4836,12.5195,12.475,12.4836,179897.9266239,0
+NAD.US,D,20191125,000000,12.4836,12.5638,12.4836,12.5369,300724.35124526,0
+NAD.US,D,20191126,000000,12.5369,12.5369,12.4673,12.475,479683.96097286,0
+NAD.US,D,20191127,000000,12.475,12.5011,12.4586,12.4586,489104.41405097,0
+NAD.US,D,20191129,000000,12.4586,12.4915,12.4586,12.4915,138538.45062637,0
+NAD.US,D,20191202,000000,12.4586,12.5097,12.449,12.5097,500243.04343256,0
+NAD.US,D,20191203,000000,12.5195,12.5909,12.5097,12.5726,456946.86479032,0
+NAD.US,D,20191204,000000,12.5638,12.6354,12.5542,12.6354,759626.56073781,0
+NAD.US,D,20191205,000000,12.617,12.6354,12.6006,12.6256,311719.02251582,0
+NAD.US,D,20191206,000000,12.6102,12.6429,12.5821,12.6354,370745.99071426,0
+NAD.US,D,20191209,000000,12.6354,12.6506,12.617,12.6429,258854.29000503,0
+NAD.US,D,20191210,000000,12.6256,12.6429,12.617,12.6354,294171.66801911,0
+NAD.US,D,20191211,000000,12.6748,12.6748,12.617,12.6506,409508.00669423,0
+NAD.US,D,20191212,000000,12.6691,12.6691,12.5658,12.585,450151.83481613,0
+NAD.US,D,20191213,000000,12.585,12.6614,12.585,12.6536,583148.41600307,0
+NAD.US,D,20191216,000000,12.6363,12.6614,12.6199,12.6449,354382.40687149,0
+NAD.US,D,20191217,000000,12.6536,12.6691,12.6363,12.6614,324977.66810794,0
+NAD.US,D,20191218,000000,12.6691,12.6778,12.6536,12.6614,501300.46236317,0
+NAD.US,D,20191219,000000,12.6536,12.6778,12.6536,12.6536,321071.12138293,0
+NAD.US,D,20191220,000000,12.6536,12.6691,12.6363,12.6691,345299.58216887,0
+NAD.US,D,20191223,000000,12.6691,12.6778,12.6536,12.6691,194457.37356452,0
+NAD.US,D,20191224,000000,12.6691,12.6778,12.6614,12.6778,79649.226519776,0
+NAD.US,D,20191226,000000,12.6778,12.6778,12.6614,12.6778,168787.26032863,0
+NAD.US,D,20191227,000000,12.6778,12.7038,12.6691,12.7038,297675.33916721,0
+NAD.US,D,20191230,000000,12.7038,12.7204,12.6691,12.6874,330653.13895972,0
+NAD.US,D,20191231,000000,12.7038,12.7038,12.6691,12.6778,282743.05107575,0
+NAD.US,D,20200102,000000,12.6952,12.7038,12.6199,12.6363,805617.55236477,0
+NAD.US,D,20200103,000000,12.6614,12.7204,12.6324,12.7204,392241.31873051,0
+NAD.US,D,20200106,000000,12.7473,12.7473,12.6952,12.7204,484548.50232157,0
+NAD.US,D,20200107,000000,12.729,12.7838,12.7154,12.7561,342210.17896616,0
+NAD.US,D,20200108,000000,12.7838,12.7838,12.7126,12.7204,502343.38191567,0
+NAD.US,D,20200109,000000,12.7386,12.8023,12.7204,12.7838,386804.0519473,0
+NAD.US,D,20200110,000000,12.8023,12.8199,12.8023,12.8199,322420.59921503,0
+NAD.US,D,20200113,000000,12.7838,12.8382,12.7838,12.8382,505283.64865804,0
+NAD.US,D,20200114,000000,12.8382,12.8459,12.811,12.8293,298862.21683075,0
+NAD.US,D,20200115,000000,12.8293,12.8631,12.8293,12.8459,305491.5396268,0
+NAD.US,D,20200116,000000,12.8631,12.8709,12.8459,12.8709,504526.57398785,0
+NAD.US,D,20200117,000000,12.8631,12.8805,12.8535,12.8535,812368.04853486,0
+NAD.US,D,20200121,000000,12.8805,12.9066,12.8805,12.8951,319112.66967113,0
+NAD.US,D,20200122,000000,12.9017,12.9202,12.8757,12.9115,463685.96859191,0
+NAD.US,D,20200123,000000,12.9017,12.9386,12.8951,12.9386,244649.04215771,0
+NAD.US,D,20200124,000000,12.9558,12.9916,12.9386,12.9645,697188.09600911,0
+NAD.US,D,20200127,000000,12.9916,13.009,12.9645,13.009,355564.1061857,0
+NAD.US,D,20200128,000000,12.9818,13.0282,12.9818,13.0282,348274.02601674,0
+NAD.US,D,20200129,000000,13.0282,13.0717,13.0282,13.063,323195.28027291,0
+NAD.US,D,20200130,000000,13.0717,13.0814,13.0554,13.063,678262.26492413,0
+NAD.US,D,20200131,000000,13.1153,13.1153,13.0814,13.0901,368243.81232412,0
+NAD.US,D,20200203,000000,13.0901,13.1026,13.0814,13.0901,608160.87887567,0
+NAD.US,D,20200204,000000,13.0814,13.0901,13.0554,13.0814,349804.74607496,0
+NAD.US,D,20200205,000000,13.0814,13.1055,13.0717,13.0814,321853.05212985,0
+NAD.US,D,20200206,000000,13.0901,13.1153,13.0455,13.0554,573738.31962361,0
+NAD.US,D,20200207,000000,13.0814,13.0901,13.0188,13.0901,377412.59762539,0
+NAD.US,D,20200210,000000,13.0717,13.0901,13.0583,13.0814,381499.35090662,0
+NAD.US,D,20200211,000000,13.0814,13.1055,13.0717,13.0717,1272202.3609045,0
+NAD.US,D,20200212,000000,13.0717,13.0901,13.0455,13.0814,917303.15477118,0
+NAD.US,D,20200213,000000,13.0901,13.0978,13.0197,13.0465,640436.49450073,0
+NAD.US,D,20200214,000000,13.0554,13.0727,13.0197,13.063,442530.34029086,0
+NAD.US,D,20200218,000000,13.063,13.0736,13.0371,13.0465,717315.30413575,0
+NAD.US,D,20200219,000000,13.0465,13.063,13.0371,13.063,332433.45545503,0
+NAD.US,D,20200220,000000,13.0901,13.0978,13.0727,13.0814,556390.84941055,0
+NAD.US,D,20200221,000000,13.0901,13.1325,13.0814,13.1325,492985.06902938,0
+NAD.US,D,20200224,000000,13.147,13.201,13.1375,13.1654,553721.92817238,0
+NAD.US,D,20200225,000000,13.1567,13.2109,13.1375,13.1915,571584.12630759,0
+NAD.US,D,20200226,000000,13.1375,13.176,13.0978,13.1325,488041.81677105,0
+NAD.US,D,20200227,000000,13.0978,13.1162,13.0282,13.0371,974167.6442947,0
+NAD.US,D,20200228,000000,13.0282,13.0679,12.7927,12.9926,2673189.2336612,0
+NAD.US,D,20200302,000000,13.0371,13.1325,12.9828,13.1238,567505.65838526,0
+NAD.US,D,20200303,000000,13.0901,13.2194,13.0901,13.1654,819726.48291479,0
+NAD.US,D,20200304,000000,13.1915,13.201,13.1162,13.1827,365381.2208215,0
+NAD.US,D,20200305,000000,13.1742,13.2194,13.1528,13.1742,434362.01207771,0
+NAD.US,D,20200306,000000,13.1742,13.3419,13.1742,13.3419,2291974.6919671,0
+NAD.US,D,20200309,000000,13.1827,13.2996,13.0978,13.1654,3342056.9372538,0
+NAD.US,D,20200310,000000,13.1567,13.1654,13.0197,13.0371,1474483.1846177,0
+NAD.US,D,20200311,000000,12.9828,12.9828,12.4171,12.5735,1965300.5966227,0
+NAD.US,D,20200312,000000,10.7081,11.8561,10.5989,11.6099,2207286.9315615,0
+NAD.US,D,20200313,000000,11.8031,12.0619,11.6706,11.9884,1161072.9132149,0
+NAD.US,D,20200316,000000,11.551,11.5974,10.5469,11.5337,2170714.321673,0
+NAD.US,D,20200317,000000,11.3481,11.6262,11.2439,11.5838,1798271.9037223,0
+NAD.US,D,20200318,000000,11.0083,11.1647,9.47696,9.91537,2530390.0372167,0
+NAD.US,D,20200319,000000,9.61889,10.4822,9.39972,10.4733,1725530.5951919,0
+NAD.US,D,20200320,000000,10.4733,11.2719,10.2551,10.6722,1504593.2145581,0
+NAD.US,D,20200323,000000,10.6627,10.6627,9.97307,10.2639,1568880.3499933,0
+NAD.US,D,20200324,000000,10.426,10.6066,10.2919,10.4995,2226416.7896097,0
+NAD.US,D,20200325,000000,10.5826,11.408,10.5091,11.3154,1186794.8099439,0
+NAD.US,D,20200326,000000,11.4273,11.9788,11.3733,11.9526,1072642.2419228,0
+NAD.US,D,20200327,000000,11.778,11.9526,11.6262,11.7431,954383.24289289,0
+NAD.US,D,20200330,000000,11.7864,12.2307,11.7431,12.1718,948941.83343022,0
+NAD.US,D,20200331,000000,12.0472,12.2152,11.9614,12.0136,1000878.6057433,0
+NAD.US,D,20200401,000000,11.8888,11.8987,11.3995,11.4457,1403137.9590632,0
+NAD.US,D,20200402,000000,11.2633,11.4544,11.2188,11.408,536580.55626215,0
+NAD.US,D,20200403,000000,11.2883,11.3733,11.1823,11.2275,549959.33955841,0
+NAD.US,D,20200406,000000,11.3733,11.5152,11.3481,11.3812,621770.61655147,0
+NAD.US,D,20200407,000000,11.5152,11.6815,11.5152,11.5673,802825.38641288,0
+NAD.US,D,20200408,000000,11.6543,11.8194,11.5925,11.8194,576325.42294256,0
+NAD.US,D,20200409,000000,11.9081,12.2222,11.9081,12.199,1226632.8869119,0
+NAD.US,D,20200413,000000,12.1536,12.2065,11.996,12.1805,625660.59255866,0
+NAD.US,D,20200414,000000,12.2866,12.305,12.2345,12.305,384176.5575037,0
+NAD.US,D,20200415,000000,12.2104,12.2684,12.0849,12.2587,381790.37413827,0
+NAD.US,D,20200416,000000,12.2684,12.2827,11.998,12.0684,583177.41475925,0
+NAD.US,D,20200417,000000,12.1748,12.2104,12.0599,12.1564,535559.38577677,0
+NAD.US,D,20200420,000000,12.1129,12.1381,12.0163,12.1294,560957.11783857,0
+NAD.US,D,20200421,000000,12.024,12.0936,11.9556,12.0405,416509.13497127,0
+NAD.US,D,20200422,000000,12.0753,12.0803,11.9101,11.9556,562884.49945448,0
+NAD.US,D,20200423,000000,11.9005,11.9642,11.8049,11.858,1085980.6340942,0
+NAD.US,D,20200424,000000,11.858,11.858,11.5249,11.5432,1151131.5181953,0
+NAD.US,D,20200427,000000,11.4544,11.491,11.1813,11.2266,1621685.0136519,0
+NAD.US,D,20200428,000000,11.3231,11.3231,11.1907,11.2526,1166270.9402595,0
+NAD.US,D,20200429,000000,11.3231,11.4979,11.2787,11.3733,1032344.3275352,0
+NAD.US,D,20200430,000000,11.2883,11.4584,11.2526,11.4544,1016536.8984091,0
+NAD.US,D,20200501,000000,11.4457,11.5249,11.4273,11.5065,437270.17305432,0
+NAD.US,D,20200504,000000,11.5249,11.6775,11.491,11.5848,464452.36429087,0
+NAD.US,D,20200505,000000,11.6553,11.7065,11.6147,11.6454,465236.36637751,0
+NAD.US,D,20200506,000000,11.6553,11.7267,11.6196,11.6918,267071.29470178,0
+NAD.US,D,20200507,000000,11.718,11.8049,11.7102,11.7963,340042.52194193,0
+NAD.US,D,20200508,000000,11.83,11.8736,11.7874,11.8484,413637.22243987,0
+NAD.US,D,20200511,000000,11.8656,11.9382,11.83,11.8484,496161.46850062,0
+NAD.US,D,20200512,000000,11.8736,11.92,11.83,11.858,334736.78523138,0
+NAD.US,D,20200513,000000,11.8736,11.9101,11.6716,11.718,785171.35792021,0
+NAD.US,D,20200514,000000,11.6524,11.7499,11.5722,11.7336,533115.20489898,0
+NAD.US,D,20200515,000000,11.715,11.8022,11.7085,11.7238,276181.04682083,0
+NAD.US,D,20200518,000000,11.7682,11.8096,11.7111,11.7422,336313.07476358,0
+NAD.US,D,20200519,000000,11.7595,11.7854,11.7121,11.7682,437170.74874742,0
+NAD.US,D,20200520,000000,11.8106,11.8726,11.8022,11.8282,688222.30200109,0
+NAD.US,D,20200521,000000,11.8561,11.8987,11.8282,11.8888,370321.36607024,0
+NAD.US,D,20200522,000000,11.918,11.971,11.9053,11.9536,399027.02767593,0
+NAD.US,D,20200526,000000,11.9894,12.0926,11.9614,12.0674,441773.26562066,0
+NAD.US,D,20200527,000000,12.1024,12.1371,12.0674,12.0839,697319.62608179,0
+NAD.US,D,20200528,000000,12.1371,12.2442,12.1119,12.2345,661648.0489744,0
+NAD.US,D,20200529,000000,12.2511,12.3582,12.2511,12.3311,667106.02915487,0
+NAD.US,D,20200601,000000,12.3852,12.3929,12.3505,12.3678,456760.4442149,0
+NAD.US,D,20200602,000000,12.3678,12.422,12.3505,12.3929,491508.20380406,0
+NAD.US,D,20200603,000000,12.4122,12.4257,12.341,12.3505,581376.38486668,0
+NAD.US,D,20200604,000000,12.341,12.3852,12.305,12.3128,284742.92958212,0
+NAD.US,D,20200605,000000,12.3505,12.3757,12.341,12.3678,323497.69587303,0
+NAD.US,D,20200608,000000,12.3582,12.4122,12.3505,12.3852,403336.44997784,0
+NAD.US,D,20200609,000000,12.4024,12.422,12.3757,12.4024,384869.42064235,0
+NAD.US,D,20200610,000000,12.4306,12.4374,12.4024,12.4306,342347.923058,0
+NAD.US,D,20200611,000000,12.3678,12.3949,12.2511,12.3216,454376.33218919,0
+NAD.US,D,20200612,000000,12.3475,12.4276,12.3475,12.4191,349632.82487762,0
+NAD.US,D,20200615,000000,12.3572,12.4624,12.3187,12.4441,298677.86759505,0
+NAD.US,D,20200616,000000,12.4713,12.5137,12.4441,12.4441,276127.19198793,0
+NAD.US,D,20200617,000000,12.4441,12.5137,12.4093,12.4354,209065.49698872,0
+NAD.US,D,20200618,000000,12.4276,12.4527,12.3572,12.3727,331154.40317366,0
+NAD.US,D,20200619,000000,12.391,12.4191,12.3475,12.3727,179314.84449078,0
+NAD.US,D,20200622,000000,12.391,12.4441,12.3572,12.4441,392187.4638976,0
+NAD.US,D,20200623,000000,12.3999,12.4955,12.3999,12.4527,720575.59286593,0
+NAD.US,D,20200624,000000,12.4354,12.4527,12.3475,12.4093,1073926.4725534,0
+NAD.US,D,20200625,000000,12.4527,12.4527,12.3572,12.3649,238486.8064701,0
+NAD.US,D,20200626,000000,12.391,12.3949,12.3427,12.3475,398438.7671935,0
+NAD.US,D,20200629,000000,12.3727,12.391,12.3108,12.3727,246669.63406134,0
+NAD.US,D,20200630,000000,12.3572,12.4093,12.3572,12.4093,373793.96712244,0
+NAD.US,D,20200701,000000,12.4624,12.4713,12.391,12.4276,466086.65133543,0
+NAD.US,D,20200702,000000,12.4354,12.4527,12.3999,12.4441,316375.39422198,0
+NAD.US,D,20200706,000000,12.4354,12.4865,12.4354,12.4789,320495.28893884,0
+NAD.US,D,20200707,000000,12.4789,12.6218,12.4713,12.6131,950698.32951866,0
+NAD.US,D,20200708,000000,12.6218,12.7087,12.532,12.6826,1069671.9407543,0
+NAD.US,D,20200709,000000,12.7087,12.725,12.6614,12.6826,420155.72856053,0
+NAD.US,D,20200710,000000,12.6826,12.7532,12.6826,12.7444,308794.29082139,0
+NAD.US,D,20200713,000000,12.7444,12.7986,12.7444,12.7803,376156.330081,0
+NAD.US,D,20200714,000000,12.7957,12.814,12.7589,12.7868,433083.99546617,0
+NAD.US,D,20200715,000000,12.7502,12.8226,12.7502,12.8052,524470.46854864,0
+NAD.US,D,20200716,000000,12.8052,12.8179,12.7695,12.7868,246945.12224503,0
+NAD.US,D,20200717,000000,12.7773,12.8322,12.7773,12.7868,227354.39110769,0
+NAD.US,D,20200720,000000,12.7957,12.8486,12.7957,12.814,247707.37526453,0
+NAD.US,D,20200721,000000,12.8322,12.8681,12.7957,12.8486,392149.14411267,0
+NAD.US,D,20200722,000000,12.8486,12.9095,12.8362,12.9095,279183.453755,0
+NAD.US,D,20200723,000000,12.9095,12.9095,12.8584,12.8941,289373.40954166,0
+NAD.US,D,20200724,000000,12.8584,12.8941,12.8584,12.8584,370005.48676188,0
+NAD.US,D,20200727,000000,12.8584,12.8941,12.841,12.8776,461871.4749911,0
+NAD.US,D,20200728,000000,12.8584,12.9095,12.8584,12.8776,370783.27482935,0
+NAD.US,D,20200729,000000,12.8776,12.9636,12.8776,12.955,373071.06955774,0
+NAD.US,D,20200730,000000,12.9183,13.009,12.9183,12.9907,310299.11913301,0
+NAD.US,D,20200731,000000,12.9907,13.0717,12.9809,13.0178,249815.99910655,0
+NAD.US,D,20200803,000000,13.0988,13.0988,13.0361,13.0717,443465.55017757,0
+NAD.US,D,20200804,000000,13.0814,13.1258,13.0544,13.0988,530516.70921156,0
+NAD.US,D,20200805,000000,13.0901,13.1258,13.0814,13.0901,748629.81812753,0
+NAD.US,D,20200806,000000,13.0988,13.1847,13.0988,13.149,772698.78575448,0
+NAD.US,D,20200807,000000,13.1673,13.2128,13.1335,13.2029,303140.56903674,0
+NAD.US,D,20200810,000000,13.2128,13.2937,13.2089,13.2765,301664.73948129,0
+NAD.US,D,20200811,000000,13.2937,13.3112,13.2128,13.2407,379715.92740174,0
+NAD.US,D,20200812,000000,13.1934,13.2668,13.176,13.2483,436246.93122921,0
+NAD.US,D,20200813,000000,13.2464,13.2543,13.2001,13.2099,423418.08863045,0
+NAD.US,D,20200814,000000,13.1644,13.2099,13.1644,13.1732,278403.59434783,0
+NAD.US,D,20200817,000000,13.1732,13.2001,13.1365,13.1365,353179.99416,0
+NAD.US,D,20200818,000000,13.1365,13.1906,13.1365,13.1732,282655.01913736,0
+NAD.US,D,20200819,000000,13.1644,13.1817,13.1315,13.1365,355180.90833622,0
+NAD.US,D,20200820,000000,13.1315,13.146,13.0776,13.0949,392201.96327569,0
+NAD.US,D,20200821,000000,13.0949,13.1036,13.0233,13.0409,294084.67175057,0
+NAD.US,D,20200824,000000,13.0602,13.0949,12.9239,12.9327,589615.13863056,0
+NAD.US,D,20200825,000000,12.951,12.9578,12.7917,12.8372,498307.37645773,0
+NAD.US,D,20200826,000000,12.8274,12.8372,12.7415,12.8372,355842.70137897,0
+NAD.US,D,20200827,000000,12.8372,12.8459,12.7184,12.7636,566351.92215738,0
+NAD.US,D,20200828,000000,12.7636,12.8459,12.7541,12.8004,751013.93015323,0
+NAD.US,D,20200831,000000,12.8274,12.9327,12.8274,12.8631,336634.13242127,0
+NAD.US,D,20200901,000000,12.897,12.9327,12.8459,12.9327,387208.99886393,0
+NAD.US,D,20200902,000000,12.9772,13.0679,12.9597,13.0602,582773.50351249,0
+NAD.US,D,20200903,000000,13.0409,13.0679,12.9239,13.006,376361.39271397,0
+NAD.US,D,20200904,000000,12.9327,12.9772,12.8004,12.8535,476769.58597708,0
+NAD.US,D,20200908,000000,12.8372,12.8631,12.7636,12.8004,567574.01259626,0
+NAD.US,D,20200909,000000,12.8179,12.9144,12.8179,12.9144,421948.4730942,0
+NAD.US,D,20200910,000000,12.9597,13.0776,12.9597,13.0233,341620.88281383,0
+NAD.US,D,20200911,000000,13.0233,13.0871,13.0233,13.0602,304157.59684266,0
+NAD.US,D,20200914,000000,13.092,13.092,13.0292,13.0475,305842.6317105,0
+NAD.US,D,20200915,000000,12.9936,13.0746,12.9936,13.0292,227271.53751861,0
+NAD.US,D,20200916,000000,13.0292,13.0574,12.9936,13.038,361887.90637202,0
+NAD.US,D,20200917,000000,12.9655,13.038,12.9655,13.0205,268802.9347135,0
+NAD.US,D,20200918,000000,12.9936,13.004,12.9481,12.9481,307861.15227441,0
+NAD.US,D,20200921,000000,12.9202,12.9481,12.8941,12.9017,252428.99417208,0
+NAD.US,D,20200922,000000,12.9298,12.9471,12.8863,12.9115,269154.02679721,0
+NAD.US,D,20200923,000000,12.9115,12.9568,12.8941,12.9115,333314.81050883,0
+NAD.US,D,20200924,000000,12.8786,12.9115,12.8496,12.9115,309701.5376218,0
+NAD.US,D,20200925,000000,12.869,12.9386,12.869,12.9298,210259.6243413,0
+NAD.US,D,20200928,000000,12.9655,13.0292,12.9298,13.011,461047.08177978,0
+NAD.US,D,20200929,000000,13.011,13.0485,12.9936,13.0292,348837.43042248,0
+NAD.US,D,20200930,000000,13.038,13.0649,12.9887,13.003,375164.1583518,0
+NAD.US,D,20201001,000000,13.038,13.0524,12.9838,13.011,440702.38298184,0
+NAD.US,D,20201002,000000,13.011,13.1007,13.003,13.0842,373216.06333862,0
+NAD.US,D,20201005,000000,13.0574,13.0823,12.9481,13.038,371260.7186364,0
+NAD.US,D,20201006,000000,13.0292,13.0574,12.9838,13.0205,390582.17560924,0
+NAD.US,D,20201007,000000,13.038,13.038,12.9742,13.003,469909.30880148,0
+NAD.US,D,20201008,000000,13.0205,13.0292,12.9742,12.9936,200730.42592755,0
+NAD.US,D,20201009,000000,13.011,13.0842,13.003,13.038,628316.05008858,0
+NAD.US,D,20201012,000000,13.038,13.0649,13.004,13.0649,392805.7588061,0
+NAD.US,D,20201013,000000,13.0205,13.0842,13.011,13.0746,366030.58582589,0
+NAD.US,D,20201014,000000,13.0475,13.0842,13.0302,13.0746,351719.6996525,0
+NAD.US,D,20201015,000000,13.0292,13.0746,13.0292,13.0649,261453.82136233,0
+NAD.US,D,20201016,000000,13.0746,13.0746,12.9193,12.9742,356926.01205615,0
+NAD.US,D,20201019,000000,12.9742,13.0524,12.9578,13.011,366899.51284133,0
+NAD.US,D,20201020,000000,13.003,13.0574,12.9838,13.038,440088.23075281,0
+NAD.US,D,20201021,000000,13.0292,13.0574,12.9936,13.038,327003.43836087,0
+NAD.US,D,20201022,000000,13.038,13.038,12.9936,13.038,250591.71583428,0
+NAD.US,D,20201023,000000,13.011,13.0188,12.9838,12.9936,224240.13182825,0
+NAD.US,D,20201026,000000,12.9471,12.9655,12.8941,12.9288,439816.88524857,0
+NAD.US,D,20201027,000000,12.9105,12.9742,12.9105,12.9376,387291.85245298,0
+NAD.US,D,20201028,000000,12.8941,12.9558,12.8681,12.9471,231276.47288064,0
+NAD.US,D,20201029,000000,12.9742,13.0292,12.9376,12.9936,367714.58502389,0
+NAD.US,D,20201030,000000,12.9936,13.0205,12.9655,12.9838,325562.82158077,0
+NAD.US,D,20201102,000000,13.038,13.0475,12.9936,12.9936,363606.08267552,0
+NAD.US,D,20201103,000000,12.9936,13.0574,12.9742,12.9742,387292.88812286,0
+NAD.US,D,20201104,000000,13.011,13.1007,13.011,13.0842,1064077.2521517,0
+NAD.US,D,20201105,000000,13.1103,13.1991,13.1103,13.1808,468162.1337418,0
+NAD.US,D,20201106,000000,13.1808,13.2454,13.1432,13.2089,339659.32409243,0
+NAD.US,D,20201109,000000,13.2185,13.2454,13.1712,13.237,475611.70706973,0
+NAD.US,D,20201110,000000,13.2185,13.29,13.1896,13.2628,386448.81718414,0
+NAD.US,D,20201111,000000,13.2996,13.2996,13.237,13.2454,251341.54081543,0
+NAD.US,D,20201112,000000,13.2543,13.2814,13.2185,13.2543,322172.0384478,0
+NAD.US,D,20201113,000000,13.237,13.2725,13.2341,13.2543,236544.92547609,0
+NAD.US,D,20201116,000000,13.2725,13.317,13.237,13.317,531168.14555567,0
+NAD.US,D,20201117,000000,13.3082,13.3354,13.2725,13.3354,297186.50299166,0
+NAD.US,D,20201118,000000,13.3354,13.3884,13.317,13.3354,297918.72158512,0
+NAD.US,D,20201119,000000,13.3528,13.371,13.3267,13.3439,280755.60060776,0
+NAD.US,D,20201120,000000,13.3528,13.4058,13.3528,13.3962,230898.45338046,0
+NAD.US,D,20201123,000000,13.4058,13.4792,13.3962,13.4155,356411.28413402,0
+NAD.US,D,20201124,000000,13.4242,13.5081,13.4242,13.4627,346819.94552844,0
+NAD.US,D,20201125,000000,13.4889,13.5236,13.4889,13.515,291213.79488905,0
+NAD.US,D,20201127,000000,13.5333,13.5796,13.5293,13.5614,178620.94568225,0
+NAD.US,D,20201130,000000,13.5709,13.5709,13.5333,13.5709,378565.29818343,0
+NAD.US,D,20201201,000000,13.5875,13.6229,13.5614,13.5796,613106.20247372,0
+NAD.US,D,20201202,000000,13.5614,13.5796,13.5236,13.5614,391256.39669035,0
+NAD.US,D,20201203,000000,13.5796,13.5875,13.5333,13.543,550163.36652151,0
+NAD.US,D,20201204,000000,13.543,13.5796,13.543,13.5614,412981.64341628,0
+NAD.US,D,20201207,000000,13.5614,13.5796,13.5264,13.543,506493.31105858,0
+NAD.US,D,20201208,000000,13.5333,13.6329,13.5333,13.6229,430841.77021179,0
+NAD.US,D,20201209,000000,13.6229,13.6869,13.6126,13.6589,646589.40915958,0
+NAD.US,D,20201210,000000,13.5875,13.6869,13.5875,13.6869,380360.11405682,0
+NAD.US,D,20201211,000000,13.6869,13.7062,13.6589,13.6869,419351.01307661,0
+NAD.US,D,20201214,000000,13.7147,13.7224,13.6329,13.6413,304394.76524139,0
+NAD.US,D,20201215,000000,13.6229,13.6965,13.596,13.6683,502658.22555415,0
+NAD.US,D,20201216,000000,13.6501,13.6683,13.542,13.5604,814249.86067678,0
+NAD.US,D,20201217,000000,13.5796,13.5875,13.4522,13.4976,505612.99167462,0
+NAD.US,D,20201218,000000,13.4879,13.6413,13.4869,13.6413,323494.58886344,0
+NAD.US,D,20201221,000000,13.6144,13.6413,13.5141,13.5141,738198.55126268,0
+NAD.US,D,20201222,000000,13.5226,13.6451,13.5226,13.6329,335483.50320294,0
+NAD.US,D,20201223,000000,13.6501,13.6781,13.6229,13.6413,339522.61567047,0
+NAD.US,D,20201224,000000,13.6229,13.7224,13.6229,13.7062,170962.1670419,0
+NAD.US,D,20201228,000000,13.6683,13.7062,13.6329,13.6413,290903.09393001,0
+NAD.US,D,20201229,000000,13.6144,13.7361,13.6057,13.7313,476699.16042636,0
+NAD.US,D,20201230,000000,13.7313,13.8066,13.7313,13.8066,326664.77431552,0
+NAD.US,D,20201231,000000,13.8315,13.9408,13.824,13.9311,461835.22654588,0
+NAD.US,D,20210104,000000,13.9408,13.9408,13.8152,13.8684,277110.04268836,0
+NAD.US,D,20210105,000000,13.824,13.8684,13.7969,13.824,413134.92255609,0
+NAD.US,D,20210106,000000,13.7408,13.8152,13.6471,13.6501,746395.87823203,0
+NAD.US,D,20210107,000000,13.6229,13.6781,13.5912,13.6589,667218.91716999,0
+NAD.US,D,20210108,000000,13.6965,13.792,13.6413,13.7678,487759.07889833,0
+NAD.US,D,20210111,000000,13.7506,13.7777,13.6965,13.7147,325861.09450147,0
+NAD.US,D,20210112,000000,13.7062,13.7678,13.6965,13.7224,440713.77535034,0
+NAD.US,D,20210113,000000,13.7506,13.7678,13.7062,13.7313,456911.65201495,0
+NAD.US,D,20210114,000000,13.7602,13.7777,13.7224,13.7678,450923.40886439,0
+NAD.US,D,20210115,000000,13.7678,13.7969,13.7506,13.787,393765.82476953,0
+NAD.US,D,20210119,000000,13.787,13.8152,13.7408,13.7969,352859.97217219,0
+NAD.US,D,20210120,000000,13.8066,13.8103,13.7678,13.8066,532224.52881641,0
+NAD.US,D,20210121,000000,13.8066,13.8103,13.787,13.8066,326907.12106357,0
+NAD.US,D,20210122,000000,13.7969,13.824,13.7678,13.787,301757.94976901,0
+NAD.US,D,20210125,000000,13.787,13.8501,13.7555,13.8152,763085.69808178,0
+NAD.US,D,20210126,000000,13.8315,13.8596,13.8066,13.8412,489329.15441134,0
+NAD.US,D,20210127,000000,13.8412,13.8788,13.8017,13.824,510832.76778651,0
+NAD.US,D,20210128,000000,13.8152,13.9138,13.8152,13.9039,463902.42359337,0
+NAD.US,D,20210129,000000,13.8596,13.9233,13.8596,13.9039,372930.21845631,0
+NAD.US,D,20210201,000000,13.9592,13.9774,13.9039,13.9417,394820.13669055,0
+NAD.US,D,20210202,000000,13.9039,13.9774,13.8501,13.9138,443640.5783845,0
+NAD.US,D,20210203,000000,13.9039,13.9592,13.8788,13.9039,334893.17138076,0
+NAD.US,D,20210204,000000,13.8963,13.9592,13.8741,13.8886,354445.58273314,0
+NAD.US,D,20210205,000000,13.8963,13.9871,13.8963,13.9592,573639.93098657,0
+NAD.US,D,20210208,000000,13.9774,14.0237,13.9503,13.9503,440663.02752704,0
+NAD.US,D,20210209,000000,13.9774,14.0237,13.9592,13.9774,691352.09632851,0
+NAD.US,D,20210210,000000,14.0237,14.0604,13.9891,14.0604,939668.44547274,0
+NAD.US,D,20210211,000000,14.0691,14.1059,14.0518,14.0961,452427.20150616,0
+NAD.US,D,20210212,000000,14.1059,14.1154,14.0336,14.0691,482872.78848248,0
+NAD.US,D,20210216,000000,14.0064,14.043,13.9039,13.9871,595202.57754397,0
+NAD.US,D,20210217,000000,13.9774,14.0064,13.9039,13.9687,888192.54624885,0
+NAD.US,D,20210218,000000,13.9223,13.9311,13.8779,13.8955,342728.01389789,0
+NAD.US,D,20210219,000000,13.8684,13.8876,13.8142,13.8684,472205.38888879,0
+NAD.US,D,20210222,000000,13.8586,13.8634,13.6116,13.621,601771.83148794,0
+NAD.US,D,20210223,000000,13.5207,13.6027,13.3374,13.4666,1037760.8809213,0
+NAD.US,D,20210224,000000,13.4203,13.6027,13.374,13.6027,462795.29250932,0
+NAD.US,D,20210225,000000,13.5845,13.6395,13.4386,13.5486,622853.92722866,0
+NAD.US,D,20210226,000000,13.5671,13.7137,13.5293,13.7042,341710.98609197,0
+NAD.US,D,20210301,000000,13.7496,13.762,13.5671,13.5767,688328.97599704,0
+NAD.US,D,20210302,000000,13.5931,13.7042,13.5845,13.6395,1300840.703969,0
+NAD.US,D,20210303,000000,13.6027,13.657,13.5767,13.621,723058.09352866,0
+NAD.US,D,20210304,000000,13.657,13.6801,13.4948,13.5671,650967.18567248,0
+NAD.US,D,20210305,000000,13.6027,13.6027,13.5584,13.5671,376710.41345797,0
+NAD.US,D,20210308,000000,13.5671,13.6116,13.5207,13.5931,516809.61856856,0
+NAD.US,D,20210309,000000,13.6309,13.6811,13.6309,13.6481,355333.15180613,0
+NAD.US,D,20210310,000000,13.657,13.7137,13.656,13.6664,472588.58673826,0
+NAD.US,D,20210311,000000,13.6945,13.7496,13.6811,13.7042,432036.93323421,0
+NAD.US,D,20210312,000000,13.6859,13.6945,13.6309,13.657,273215.92400172,0
+NAD.US,D,20210315,000000,13.7042,13.7137,13.6664,13.6859,211284.93750614,0
+NAD.US,D,20210316,000000,13.6859,13.7137,13.6395,13.6859,310990.9466018,0
+NAD.US,D,20210317,000000,13.6309,13.7304,13.6309,13.7224,270595.67924714,0
+NAD.US,D,20210318,000000,13.657,13.657,13.5574,13.6116,554100.98334241,0
+NAD.US,D,20210319,000000,13.5931,13.621,13.5283,13.5931,352874.47155027,0
+NAD.US,D,20210322,000000,13.621,13.6395,13.5662,13.6309,306982.90423019,0
+NAD.US,D,20210323,000000,13.657,13.6664,13.621,13.6481,264592.9367185,0
+NAD.US,D,20210324,000000,13.6664,13.6945,13.6395,13.6859,252380.3176885,0
+NAD.US,D,20210325,000000,13.6945,13.7042,13.657,13.6664,407934.82417162,0
+NAD.US,D,20210326,000000,13.6945,13.7042,13.6801,13.7042,245328.44158813,0
+NAD.US,D,20210329,000000,13.7137,13.7592,13.6945,13.7398,254599.7582059,0
+NAD.US,D,20210330,000000,13.7398,13.824,13.7313,13.7668,283790.11330773,0
+NAD.US,D,20210331,000000,13.7767,13.8963,13.7767,13.8886,467020.82555226,0
+NAD.US,D,20210401,000000,13.9601,13.9784,13.9233,13.9321,457944.21486883,0
+NAD.US,D,20210405,000000,13.9417,13.9417,13.8596,13.9233,371499.95837487,0
+NAD.US,D,20210406,000000,13.9513,13.9513,13.9039,13.9513,319526.93761651,0
+NAD.US,D,20210407,000000,13.9881,14.0074,13.9513,14.0074,497914.85757948,0
+NAD.US,D,20210408,000000,14.0538,14.0538,13.9881,14.0074,259155.6699353,0
+NAD.US,D,20210409,000000,14.0074,14.044,14.0074,14.016,202251.82495698,0
+NAD.US,D,20210412,000000,14.044,14.0538,13.9881,14.016,256037.26797639,0
+NAD.US,D,20210413,000000,14.0247,14.0528,14.0247,14.044,350991.62373848,0
+NAD.US,D,20210414,000000,14.0623,14.0894,14.0538,14.071,287491.59739975,0
+NAD.US,D,20210415,000000,14.0799,14.1262,14.071,14.0885,434170.41315297,0
+NAD.US,D,20210416,000000,14.0885,14.1349,14.0799,14.1078,347156.53823407,0
+NAD.US,D,20210419,000000,14.1078,14.1349,14.0885,14.0981,258312.63466644,0
+NAD.US,D,20210420,000000,14.1173,14.1434,14.0623,14.1434,336896.15689671,0
+NAD.US,D,20210421,000000,14.1349,14.1627,14.0981,14.1617,421042.26196365,0
+NAD.US,D,20210422,000000,14.1349,14.1802,14.1078,14.1617,313074.7143671,0
+NAD.US,D,20210423,000000,14.1617,14.1996,14.1617,14.1802,377799.93815431,0
+NAD.US,D,20210426,000000,14.2189,14.2468,14.1996,14.2189,287259.60735033,0
+NAD.US,D,20210427,000000,14.2189,14.2468,14.1716,14.1716,405803.41559261,0
+NAD.US,D,20210428,000000,14.1716,14.1898,14.1173,14.1617,399357.40636238,0
+NAD.US,D,20210429,000000,14.1434,14.1716,14.071,14.0885,431442.45873258,0
+NAD.US,D,20210430,000000,14.0885,14.1262,14.0885,14.1078,531858.93735462,0
+NAD.US,D,20210503,000000,14.1349,14.1434,14.1078,14.1262,515212.61563909,0
+NAD.US,D,20210504,000000,14.1434,14.1716,14.1434,14.1716,659543.56781183,0
+NAD.US,D,20210505,000000,14.2091,14.2555,14.1716,14.2468,450817.77053831,0
+NAD.US,D,20210506,000000,14.2652,14.2739,14.2468,14.2468,317432.81315257,0
+NAD.US,D,20210507,000000,14.2834,14.2932,14.2622,14.2834,429335.9062303,0
+NAD.US,D,20210510,000000,14.2932,14.3328,14.2371,14.2652,549435.29060751,0
+NAD.US,D,20210511,000000,14.2932,14.298,14.2371,14.2555,439688.46218551,0
+NAD.US,D,20210512,000000,14.2371,14.2603,14.1484,14.1996,721213.56550183,0
+NAD.US,D,20210513,000000,14.1802,14.2189,14.1173,14.1434,502026.46693744,0
+NAD.US,D,20210514,000000,14.2091,14.2275,14.0613,14.1173,445116.40793995,0
+NAD.US,D,20210517,000000,14.1533,14.1996,14.1173,14.1716,313480.69695358,0
+NAD.US,D,20210518,000000,14.2091,14.2189,14.1434,14.1996,356956.04648218,0
+NAD.US,D,20210519,000000,14.1996,14.2652,14.1617,14.2652,525809.58968209,0
+NAD.US,D,20210520,000000,14.2834,14.329,14.2834,14.329,318912.78538748,0
+NAD.US,D,20210521,000000,14.3462,14.3608,14.3028,14.3192,299085.92152126,0
+NAD.US,D,20210524,000000,14.3385,14.3655,14.329,14.3462,329414.47780301,0
+NAD.US,D,20210525,000000,14.3655,14.4022,14.3385,14.4022,508720.00126502,0
+NAD.US,D,20210526,000000,14.3753,14.4206,14.3558,14.4022,268017.89695698,0
+NAD.US,D,20210527,000000,14.4206,14.5056,14.3936,14.4689,336027.22988126,0
+NAD.US,D,20210528,000000,14.4871,14.5152,14.4689,14.497,449593.60875971,0
+NAD.US,D,20210601,000000,14.552,14.552,14.4206,14.5239,428515.65569844,0
+NAD.US,D,20210602,000000,14.5596,14.5963,14.5335,14.5675,563785.53223569,0
+NAD.US,D,20210603,000000,14.6059,14.6158,14.5335,14.6059,344742.39178233,0
+NAD.US,D,20210604,000000,14.6524,14.6708,14.6059,14.6426,356846.26547666,0
+NAD.US,D,20210607,000000,14.662,14.6708,14.634,14.6524,236900.16023926,0
+NAD.US,D,20210608,000000,14.6708,14.7286,14.634,14.634,459725.567034,0
+NAD.US,D,20210609,000000,14.6524,14.7094,14.634,14.7094,306446.42724092,0
+NAD.US,D,20210610,000000,14.719,14.7421,14.7016,14.7286,330970.05393794,0
+NAD.US,D,20210611,000000,14.7286,14.7286,14.6708,14.6804,338093.39125887,0
+NAD.US,D,20210614,000000,14.7094,14.7914,14.662,14.7914,330311.36790479,0
+NAD.US,D,20210615,000000,14.7817,14.7923,14.719,14.7547,342757.01265406,0
+NAD.US,D,20210616,000000,14.774,14.8281,14.6243,14.634,500986.65439452,0
+NAD.US,D,20210617,000000,14.6804,14.7286,14.6426,14.719,306435.03487243,0
+NAD.US,D,20210618,000000,14.719,14.7595,14.7084,14.7286,304770.71340183,0
+NAD.US,D,20210621,000000,14.7373,14.8174,14.719,14.7644,403900.89005341,0
+NAD.US,D,20210622,000000,14.774,14.774,14.7373,14.7547,276802.44873891,0
+NAD.US,D,20210623,000000,14.7914,14.7914,14.7094,14.719,272403.95882877,0
+NAD.US,D,20210624,000000,14.7286,14.7644,14.7094,14.7373,304426.87100717,0
+NAD.US,D,20210625,000000,14.7547,14.7817,14.719,14.7373,311089.33523884,0
+NAD.US,D,20210628,000000,14.7644,14.801,14.7547,14.774,420690.13421008,0
+NAD.US,D,20210629,000000,14.8088,14.8754,14.8078,14.8475,308737.32897891,0
+NAD.US,D,20210630,000000,14.8657,14.913,14.8377,14.8561,502214.95885259,0
+NAD.US,D,20210701,000000,14.9218,14.9411,14.8377,14.9033,491293.82014233,0
+NAD.US,D,20210702,000000,14.913,14.9962,14.8938,14.9786,319621.18357408,0
+NAD.US,D,20210706,000000,14.9594,15.0144,14.8849,14.9691,388917.85413863,0
+NAD.US,D,20210707,000000,14.9786,15.0144,14.913,14.9314,269618.00689604,0
+NAD.US,D,20210708,000000,14.9314,15.0328,14.8849,15.0144,391522.56384526,0
+NAD.US,D,20210709,000000,15.0144,15.0511,14.9962,15.0047,370988.33746231,0
+NAD.US,D,20210712,000000,15.024,15.0781,15.024,15.0696,508956.1339939,0
+NAD.US,D,20210713,000000,15.0511,15.1447,15.0482,15.1071,320181.48097021,0
+NAD.US,D,20210714,000000,15.1641,15.1727,15.1071,15.1071,391057.54807656,0
+NAD.US,D,20210715,000000,15.0975,15.117,14.9208,14.9681,379647.57319075,0
+NAD.US,D,20210716,000000,14.9681,15.0696,14.9304,14.9584,929963.1831822,0
+NAD.US,D,20210719,000000,14.9402,14.9999,14.884,14.9208,390690.9209449,0
+NAD.US,D,20210720,000000,14.9402,15.0598,14.9402,15.0328,234394.87483953,0
+NAD.US,D,20210721,000000,15.0696,15.0696,14.9962,15.0328,319488.61783155,0
+NAD.US,D,20210722,000000,15.0425,15.0511,14.9681,15.0047,257781.33602649,0
+NAD.US,D,20210723,000000,14.9962,15.1071,14.9402,15.1071,312886.22245197,0
+NAD.US,D,20210726,000000,15.1071,15.2007,15.0879,15.191,365312.86661052,0
+NAD.US,D,20210727,000000,15.1815,15.2192,15.1264,15.1447,347535.5934041,0
+NAD.US,D,20210728,000000,15.1362,15.2106,15.1071,15.1447,392217.49832365,0
+NAD.US,D,20210729,000000,15.1362,15.2007,15.1362,15.1815,319532.11596582,0
+NAD.US,D,20210730,000000,15.1815,15.2192,15.1544,15.191,342509.48755669,0
+NAD.US,D,20210802,000000,15.2374,15.2847,15.2192,15.2761,299793.284038,0
+NAD.US,D,20210803,000000,15.2761,15.3204,15.2374,15.3012,276001.87593445,0
+NAD.US,D,20210804,000000,15.3012,15.3012,15.2374,15.2665,297138.86217794,0
+NAD.US,D,20210805,000000,15.2665,15.2906,15.2106,15.2279,310317.76119056,0
+NAD.US,D,20210806,000000,15.2106,15.2471,15.1641,15.2374,332738.97806474,0
+NAD.US,D,20210809,000000,15.2374,15.2374,15.1641,15.1815,440131.72888707,0
+NAD.US,D,20210810,000000,15.2192,15.2279,15.1574,15.1727,248594.94433752,0
+NAD.US,D,20210811,000000,15.2106,15.2106,15.1362,15.1544,317980.68251035,0
+NAD.US,D,20210812,000000,15.1727,15.1815,15.0425,15.0781,471129.32790064,0
+NAD.US,D,20210813,000000,15.0511,15.1362,15.0425,15.0781,265921.70115332,0
+NAD.US,D,20210816,000000,15.0879,15.1641,15.0879,15.1362,404100.77433708,0
+NAD.US,D,20210817,000000,15.1362,15.1641,15.1071,15.1544,326471.10405104,0
+NAD.US,D,20210818,000000,15.1544,15.1815,15.0975,15.0975,431481.8141874,0
+NAD.US,D,20210819,000000,15.0879,15.1815,15.0879,15.1815,231422.50233138,0
+NAD.US,D,20210820,000000,15.1544,15.2665,15.1264,15.1264,392108.75298798,0
+NAD.US,D,20210823,000000,15.2007,15.2471,15.1727,15.2471,386114.29581824,0
+NAD.US,D,20210824,000000,15.2665,15.3118,15.2106,15.2192,431917.83119993,0
+NAD.US,D,20210825,000000,15.2665,15.2665,15.1362,15.1641,424029.13384989,0
+NAD.US,D,20210826,000000,15.2007,15.2471,15.1727,15.2192,343464.37517082,0
+NAD.US,D,20210827,000000,15.2106,15.3214,15.2106,15.2374,531899.32847928,0
+NAD.US,D,20210830,000000,15.2192,15.2761,15.1727,15.2007,383752.96852955,0
+NAD.US,D,20210831,000000,15.2279,15.2569,15.2007,15.2106,387102.32486799,0
+NAD.US,D,20210901,000000,15.2761,15.3022,15.2374,15.2857,414058.7400743,0
+NAD.US,D,20210902,000000,15.3022,15.3214,15.2665,15.2935,379336.87223172,0
+NAD.US,D,20210903,000000,15.2935,15.3118,15.191,15.2665,450818.8062082,0
+NAD.US,D,20210907,000000,15.2374,15.2374,15.1544,15.191,547795.82521363,0
+NAD.US,D,20210908,000000,15.2192,15.2665,15.191,15.2471,328174.78097645,0
+NAD.US,D,20210909,000000,15.2665,15.2857,15.2374,15.2374,292027.83140173,0
+NAD.US,D,20210910,000000,15.2665,15.2857,15.2279,15.2857,241093.58751644,0
+NAD.US,D,20210913,000000,15.2761,15.3214,15.2674,15.3022,280239.83701575,0
+NAD.US,D,20210914,000000,15.3118,15.3881,15.2857,15.3505,400002.62868733,0
+NAD.US,D,20210915,000000,15.3601,15.3785,15.3407,15.3698,459075.16635975,0
+NAD.US,D,20210916,000000,15.3601,15.3881,15.3022,15.3214,416823.97860975,0
+NAD.US,D,20210917,000000,15.3214,15.3311,15.191,15.2665,562894.8561531,0
+NAD.US,D,20210920,000000,15.2279,15.2665,15.1486,15.1633,403106.53126814,0
+NAD.US,D,20210921,000000,15.2106,15.2279,15.1717,15.191,367040.36394279,0
+NAD.US,D,20210922,000000,15.2007,15.2461,15.191,15.2192,295982.01894045,0
+NAD.US,D,20210923,000000,15.2471,15.2471,15.1061,15.1254,495159.97574265,0
+NAD.US,D,20210924,000000,15.0965,15.1205,14.9479,14.9758,405813.77229123,0
+NAD.US,D,20210927,000000,14.9479,14.9479,14.7326,14.8435,680013.58266325,0
+NAD.US,D,20210928,000000,14.7789,14.7876,14.5655,14.637,883992.90495251,0
+NAD.US,D,20210929,000000,14.7131,14.7595,14.6456,14.6552,474601.92895283,0
+NAD.US,D,20210930,000000,14.7035,14.7509,14.5897,14.6552,399002.17159922,0
+NAD.US,D,20211001,000000,14.7131,14.7326,14.5065,14.6089,581111.25338163,0
+NAD.US,D,20211004,000000,14.6185,14.6552,14.4051,14.4689,458245.59479911,0
+NAD.US,D,20211005,000000,14.4497,14.5259,14.4013,14.4399,387578.73300519,0
+NAD.US,D,20211006,000000,14.4399,14.4979,14.3839,14.4593,478064.17330642,0
+NAD.US,D,20211007,000000,14.4786,14.5897,14.4497,14.4593,277668.26874477,0
+NAD.US,D,20211008,000000,14.4786,14.5259,14.4303,14.4979,269671.86172893,0
+NAD.US,D,20211011,000000,14.5259,14.5606,14.4497,14.4497,275332.83320266,0
+NAD.US,D,20211012,000000,14.4786,14.5606,14.4593,14.5065,354899.20613335,0
+NAD.US,D,20211013,000000,14.5537,14.637,14.5259,14.6185,346689.45112566,0
+NAD.US,D,20211014,000000,14.6842,14.7576,14.5799,14.6089,338549.0859988,0
+NAD.US,D,20211015,000000,14.5993,14.6195,14.5162,14.5993,296293.75556935,0
+NAD.US,D,20211018,000000,14.5537,14.6745,14.5354,14.6185,510833.80345637,0
+NAD.US,D,20211019,000000,14.6185,14.6456,14.5162,14.5537,437607.80142982,0
+NAD.US,D,20211020,000000,14.5606,14.5703,14.5065,14.5162,356200.00748188,0
+NAD.US,D,20211021,000000,14.5162,14.5404,14.3829,14.4294,574746.02640076,0
+NAD.US,D,20211022,000000,14.4583,14.497,14.4197,14.4679,304907.42182381,0
+NAD.US,D,20211025,000000,14.4583,14.4871,14.439,14.4487,270577.0371896,0
+NAD.US,D,20211026,000000,14.4871,14.4871,14.3636,14.439,443882.92513254,0
+NAD.US,D,20211027,000000,14.4487,14.5065,14.439,14.4776,246277.11518308,0
+NAD.US,D,20211028,000000,14.4583,14.5452,14.41,14.5259,429516.11278655,0
+NAD.US,D,20211029,000000,14.5354,14.7326,14.5259,14.7228,323237.7427373,0
+NAD.US,D,20211101,000000,14.7035,14.8909,14.7035,14.8349,691039.32402974,0
+NAD.US,D,20211102,000000,14.9199,15.0047,14.8349,14.9962,462741.43767642,0
+NAD.US,D,20211103,000000,14.9865,15.0435,14.9294,14.9865,449013.63363618,0
+NAD.US,D,20211104,000000,14.9865,15.0607,14.9006,14.9672,797055.6696035,0
+NAD.US,D,20211105,000000,15.024,15.0607,14.9767,14.9865,409912.95361085,0
+NAD.US,D,20211108,000000,15.0337,15.1081,14.9623,15.052,338611.22619061,0
+NAD.US,D,20211109,000000,15.193,15.2123,15.0607,15.1178,386174.36467032,0
+NAD.US,D,20211110,000000,15.1178,15.1835,14.8957,14.9392,598658.60787835,0
+NAD.US,D,20211111,000000,14.9767,15.052,14.9604,15.0144,235906.95284019,0
+NAD.US,D,20211112,000000,15.0337,15.0705,14.9767,15.0607,386209.57744567,0
+NAD.US,D,20211115,000000,15.0607,15.0791,14.8435,14.8435,354462.15345096,0
+NAD.US,D,20211116,000000,14.8617,14.9962,14.7972,14.8435,281538.56702454,0
+NAD.US,D,20211117,000000,14.8243,14.8909,14.7876,14.8717,251373.64658121,0
+NAD.US,D,20211118,000000,14.9006,14.9767,14.7509,14.7595,289996.88279947,0
+NAD.US,D,20211119,000000,14.7412,14.8523,14.7025,14.7025,290347.9748832,0
+NAD.US,D,20211122,000000,14.7316,14.7972,14.6639,14.693,207736.73255389,0
+NAD.US,D,20211123,000000,14.693,14.7218,14.6253,14.6639,332787.65454834,0
+NAD.US,D,20211124,000000,14.6832,14.7692,14.635,14.7412,208287.70892127,0
+NAD.US,D,20211126,000000,14.7025,14.7344,14.6495,14.6832,111651.42530091,0
+NAD.US,D,20211129,000000,14.7412,14.8617,14.7122,14.7509,524511.89534319,0
+NAD.US,D,20211130,000000,14.7972,14.8523,14.7218,14.7876,319147.88244648,0
+NAD.US,D,20211201,000000,14.8717,14.8909,14.7509,14.7692,360678.24397148,0
+NAD.US,D,20211202,000000,14.7789,14.7972,14.6639,14.7218,276892.55201703,0
+NAD.US,D,20211203,000000,14.7316,14.7316,14.6639,14.7218,268616.51413807,0
+NAD.US,D,20211206,000000,14.7316,14.7509,14.6639,14.6832,234941.70852744,0
+NAD.US,D,20211207,000000,14.7025,14.8909,14.6639,14.8435,371408.81942687,0
+NAD.US,D,20211208,000000,14.8243,14.9006,14.7972,14.8909,324143.95386785,0
+NAD.US,D,20211209,000000,14.9101,15.0144,14.9006,14.9392,304233.20074268,0
+NAD.US,D,20211210,000000,14.9574,15.024,14.9392,14.9767,223033.5764373,0
+NAD.US,D,20211213,000000,14.9962,15.0435,14.9101,14.9294,312081.50696806,0
+NAD.US,D,20211214,000000,14.9392,14.9489,14.8339,14.9006,248740.97378826,0
+NAD.US,D,20211215,000000,14.8811,14.9767,14.8717,14.9006,231919.62386585,0
+NAD.US,D,20211216,000000,14.9672,15.0047,14.9489,14.9767,229385.33970994,0
+NAD.US,D,20211217,000000,15.0047,15.0617,14.9672,15.024,240748.70945189,0
+NAD.US,D,20211220,000000,15.0144,15.0801,14.8811,14.8909,335881.20043051,0
+NAD.US,D,20211221,000000,14.8909,14.9672,14.8523,14.9294,201447.10947306,0
+NAD.US,D,20211222,000000,14.9962,15.0705,14.9962,15.0337,269451.26404802,0
+NAD.US,D,20211223,000000,15.0705,15.1283,15.0617,15.0993,247776.76514539,0
+NAD.US,D,20211227,000000,15.1476,15.1574,15.0899,15.1188,158351.85078435,0
+NAD.US,D,20211228,000000,15.1476,15.166,15.1091,15.1283,268945.85715466,0
+NAD.US,D,20211229,000000,15.1283,15.1756,15.1283,15.1574,251028.76851666,0
+NAD.US,D,20211230,000000,15.166,15.2519,15.1091,15.2423,276578.74404839,0
+NAD.US,D,20211231,000000,15.281,15.2983,15.2229,15.2906,302796.72664206,0
+NAD.US,D,20220103,000000,15.2519,15.2712,15.1633,15.2142,491348.71064509,0
+NAD.US,D,20220104,000000,15.1756,15.195,15.1283,15.1574,458466.19248002,0
+NAD.US,D,20220105,000000,15.1574,15.1855,14.9489,14.9865,528514.75936546,0
+NAD.US,D,20220106,000000,14.9672,14.9767,14.8435,14.8617,615482.0291405,0
+NAD.US,D,20220107,000000,14.8435,14.9489,14.8243,14.9392,389908.99019798,0
+NAD.US,D,20220110,000000,14.9006,14.9199,14.8523,14.8909,403931.96014932,0
+NAD.US,D,20220111,000000,14.9101,14.9199,14.7586,14.7586,515142.1900884,0
+NAD.US,D,20220112,000000,14.8435,14.8523,14.6823,14.6823,586450.1315278,0
+NAD.US,D,20220113,000000,14.7016,14.7499,14.5491,14.5867,497178.49630653,0
+NAD.US,D,20220114,000000,14.5306,14.5625,14.3578,14.3578,1206611.3171114,0
+NAD.US,D,20220118,000000,14.2729,14.2922,13.9059,14.0054,1546934.5055864,0
+NAD.US,D,20220119,000000,14.044,14.1301,13.8345,13.8733,1344565.6499349,0
+NAD.US,D,20220120,000000,13.9484,14.102,13.7378,13.7862,1186071.9123792,0
+NAD.US,D,20220121,000000,13.796,13.9204,13.7476,13.8733,1345582.6777407,0
+NAD.US,D,20220124,000000,13.7294,13.8926,13.5865,13.8634,1300742.3153321,0
+NAD.US,D,20220125,000000,13.8152,14.2053,13.7814,14.0151,1605823.7296928,0
+NAD.US,D,20220126,000000,14.1212,14.1533,13.8827,13.9204,719430.14199693,0
+NAD.US,D,20220127,000000,13.9861,14.044,13.8634,13.9019,502668.58225279,0
+NAD.US,D,20220128,000000,13.9108,13.9435,13.8201,13.9019,773730.3129385,0
+NAD.US,D,20220131,000000,13.9019,14.0151,13.8442,13.9957,713613.8200437,0
+NAD.US,D,20220201,000000,14.0247,14.158,13.9861,14.044,535157.54586974,0
+NAD.US,D,20220202,000000,14.1117,14.2149,13.9572,14.0247,565703.59282284,0
+NAD.US,D,20220203,000000,13.9667,13.9861,13.8442,13.9764,323366.16580038,0
+NAD.US,D,20220204,000000,13.9291,13.9764,13.7111,13.7574,773022.95042176,0
+NAD.US,D,20220207,000000,13.7574,13.8926,13.7013,13.8733,503801.60508342,0
+NAD.US,D,20220208,000000,13.825,13.8345,13.6683,13.7294,671868.03918709,0
+NAD.US,D,20220209,000000,13.796,13.8442,13.7206,13.7574,376084.86886043,0
+NAD.US,D,20220210,000000,13.6915,13.7294,13.5574,13.5767,730249.78506057,0
+NAD.US,D,20220211,000000,13.5865,13.6733,13.377,13.3962,811444.23101666,0
+NAD.US,D,20220214,000000,13.3962,13.4203,13.2523,13.2814,612785.14481605,0
+NAD.US,D,20220215,000000,13.2618,13.291,13.1375,13.291,1610460.4236716,0
+NAD.US,D,20220216,000000,13.291,13.6067,13.2147,13.5875,884165.86181969,0
+NAD.US,D,20220217,000000,13.5776,13.8269,13.5776,13.8269,886384.26666724,0
+NAD.US,D,20220218,000000,13.8654,13.8751,13.6743,13.7304,467488.94833055,0
+NAD.US,D,20220222,000000,13.684,13.684,13.4058,13.4155,393331.87909675,0
+NAD.US,D,20220223,000000,13.4252,13.4918,13.3286,13.4542,523437.90569474,0
+NAD.US,D,20220224,000000,13.3092,13.6259,13.2341,13.6163,892675.9610878,0
+NAD.US,D,20220225,000000,13.6551,13.6925,13.5875,13.6163,550237.93475167,0
+NAD.US,D,20220228,000000,13.6358,13.8363,13.6067,13.8269,560087.15515325,0
+NAD.US,D,20220301,000000,13.8847,14.0952,13.8462,13.8654,689598.70724964,0
+NAD.US,D,20220302,000000,13.9039,13.9261,13.7398,13.8075,412669.90678738,0
+NAD.US,D,20220303,000000,13.8363,13.8946,13.7786,13.8557,395545.10559496,0
+NAD.US,D,20220304,000000,13.8075,13.8557,13.7206,13.8462,366705.84257687,0
+NAD.US,D,20220307,000000,13.8075,13.8269,13.5198,13.5392,507788.93405779,0
+NAD.US,D,20220308,000000,13.5111,13.5776,13.3479,13.3576,2600323.6447472,0
+NAD.US,D,20220309,000000,13.4444,13.4637,13.3188,13.3864,382997.96519905,0
+NAD.US,D,20220310,000000,13.3092,13.3576,13.1567,13.1664,593450.22413497,0
+NAD.US,D,20220311,000000,13.2241,13.2388,13.0805,13.1375,500969.04800685,0
+NAD.US,D,20220314,000000,13.0997,13.147,12.9356,13.0223,666297.17099149,0
+NAD.US,D,20220315,000000,13.0707,13.1567,12.9838,13.003,498058.8156905,0
+NAD.US,D,20220316,000000,12.9356,13.0322,12.8594,13.003,1119459.6981007,0
+NAD.US,D,20220317,000000,12.9838,13.1954,12.9742,13.176,707107.7419614,0
+NAD.US,D,20220318,000000,13.2049,13.3439,13.2049,13.2725,349000.03059104,0
+NAD.US,D,20220321,000000,13.2049,13.2533,13.0881,13.1567,478020.67517213,0
+NAD.US,D,20220322,000000,13.0901,13.1084,13.003,13.0418,463376.30330272,0
+NAD.US,D,20220323,000000,13.0418,13.1084,12.9887,13.0707,455441.00080883,0
+NAD.US,D,20220324,000000,13.0418,13.0697,12.7917,12.8496,1099421.5575822,0
+NAD.US,D,20220325,000000,12.8208,12.8208,12.6429,12.724,888132.47739678,0
+NAD.US,D,20220328,000000,12.7048,12.7339,12.4557,12.6383,1143591.8415894,0
+NAD.US,D,20220329,000000,12.5899,12.7725,12.5417,12.7434,919128.00507059,0
+NAD.US,D,20220330,000000,12.7532,12.8506,12.6479,12.7532,1113905.4006229,0
+NAD.US,D,20220331,000000,12.7725,12.9066,12.7386,12.8401,2218871.9346543,0
+NAD.US,D,20220401,000000,12.8302,12.9164,12.7532,12.8786,810280.1380901,0
+NAD.US,D,20220404,000000,12.8883,13.008,12.8401,12.9356,537791.25433254,0
+NAD.US,D,20220405,000000,12.897,12.9258,12.7626,12.7917,660607.20076161,0
+NAD.US,D,20220406,000000,12.724,12.7532,12.6383,12.7048,664387.39576327,0
+NAD.US,D,20220407,000000,12.6671,12.7048,12.5706,12.619,670861.3680798,0
+NAD.US,D,20220408,000000,12.5803,12.5899,12.475,12.532,587314.91586381,0
+NAD.US,D,20220411,000000,12.5029,12.5222,12.3592,12.4074,927432.00603588,0
+NAD.US,D,20220412,000000,12.4935,12.5417,12.3013,12.3785,1041148.5570445,0
+NAD.US,D,20220413,000000,12.3592,12.4846,12.2723,12.4653,856695.7543611,0
+NAD.US,D,20220414,000000,12.3979,12.4267,12.2916,12.3687,733415.82783319,0
+NAD.US,D,20220418,000000,12.3592,12.3785,12.253,12.2723,792283.30287265,0
+NAD.US,D,20220419,000000,12.2337,12.3301,12.1564,12.2916,826276.05913134,0
+NAD.US,D,20220420,000000,12.3301,12.4945,12.3108,12.4461,795002.97193412,0
+NAD.US,D,20220421,000000,12.4557,12.5232,12.3785,12.475,954947.68296847,0
+NAD.US,D,20220422,000000,12.4557,12.5232,12.3979,12.4653,649588.70908418,0
+NAD.US,D,20220425,000000,12.4267,12.5232,12.3422,12.4074,689830.69729905,0
+NAD.US,D,20220426,000000,12.4557,12.4945,12.2819,12.3495,619960.26563013,0
+NAD.US,D,20220427,000000,12.388,12.422,12.1853,12.2143,685241.64413405,0
+NAD.US,D,20220428,000000,12.2143,12.4846,12.2143,12.4364,895491.94744657,0
+NAD.US,D,20220429,000000,12.4074,12.4557,12.2819,12.3592,746120.39004835,0
+NAD.US,D,20220502,000000,12.3785,12.4171,12.2432,12.3013,648490.89902892,0
+NAD.US,D,20220503,000000,12.3495,12.3979,12.3059,12.3207,674792.77088152,0
+NAD.US,D,20220504,000000,12.2819,12.4171,12.224,12.388,650056.83186247,0
+NAD.US,D,20220505,000000,12.3108,12.33,12.0502,12.0599,1336279.2553573,0
+NAD.US,D,20220506,000000,12.0599,12.0887,11.9245,11.9728,1237287.8584674,0
+NAD.US,D,20220509,000000,11.9342,12.0212,11.8859,11.9536,913369.68062974,0
+NAD.US,D,20220510,000000,12.1564,12.1758,11.9342,12.0985,554522.50097685,0
+NAD.US,D,20220511,000000,12.0985,12.166,11.9342,11.9536,664139.8706659,0
+NAD.US,D,20220512,000000,11.9536,12.0992,11.8856,12.0604,701717.33629069,0
+NAD.US,D,20220513,000000,12.1573,12.1671,11.8955,11.9729,609009.29659806,0
+NAD.US,D,20220516,000000,12.0799,12.0992,11.9926,11.9926,547608.29533417,0
+NAD.US,D,20220517,000000,11.9826,12.0312,11.6722,11.6915,1560956.197217,0
+NAD.US,D,20220518,000000,11.7208,11.7208,11.517,11.6043,941640.39600061,0
+NAD.US,D,20220519,000000,11.6141,11.7109,11.4976,11.5267,982841.67886296,0
+NAD.US,D,20220520,000000,11.5849,11.7109,11.5655,11.6915,950441.12029422,0
+NAD.US,D,20220523,000000,11.8178,11.8178,11.6626,11.6915,1017413.8179547,0
+NAD.US,D,20220524,000000,11.7109,11.9244,11.7109,11.8662,893010.18460933,0
+NAD.US,D,20220525,000000,11.9341,12.4581,11.9341,12.3902,1508201.3226774,0
+NAD.US,D,20220526,000000,12.4194,12.7215,12.4194,12.7007,1439394.0671948,0
+NAD.US,D,20220527,000000,12.7492,12.9433,12.7321,12.8172,1155293.2060887,0
+NAD.US,D,20220531,000000,12.7589,12.7978,12.5746,12.7105,851560.51498567,0
+NAD.US,D,20220601,000000,12.788,12.8366,12.7299,12.7492,1032313.9316815,0
+NAD.US,D,20220602,000000,12.7105,12.9724,12.7105,12.8463,615672.45183383,0
+NAD.US,D,20220603,000000,12.788,12.8073,12.6814,12.6814,549143.96452231,0
+NAD.US,D,20220606,000000,12.7492,12.8172,12.5842,12.6716,771183.17741846,0
+NAD.US,D,20220607,000000,12.6425,12.8366,12.6329,12.8073,441345.14076749,0
+NAD.US,D,20220608,000000,12.788,12.788,12.6134,12.6521,839027.80536973,0
+NAD.US,D,20220609,000000,12.6134,12.6521,12.4969,12.5454,565943.56705023,0
+NAD.US,D,20220610,000000,12.4388,12.4775,12.3319,12.3708,669958.87295967,0
+NAD.US,D,20220613,000000,12.1769,12.2155,11.9926,11.9926,1022673.2272615,0
+NAD.US,D,20220614,000000,12.0216,12.0899,11.7487,11.7682,1169115.8747982,0
+NAD.US,D,20220615,000000,11.8169,11.928,11.5732,11.7876,1173181.5407122,0
+NAD.US,D,20220616,000000,11.661,11.661,11.4074,11.4855,1479203.9268766,0
+NAD.US,D,20220617,000000,11.6024,11.6999,11.5146,11.6024,1220559.2666367,0
+NAD.US,D,20220621,000000,11.6901,11.7194,11.6024,11.661,907900.94241378,0
+NAD.US,D,20220622,000000,11.7097,11.8559,11.7094,11.8071,1205010.4535044,0
+NAD.US,D,20220623,000000,11.895,11.9338,11.8442,11.9047,1109726.7932937,0
+NAD.US,D,20220624,000000,11.9047,12.1972,11.895,12.1778,1059979.8220965,0
+NAD.US,D,20220627,000000,12.1484,12.1972,12.0314,12.0997,697580.68056015,0
+NAD.US,D,20220628,000000,12.1484,12.1484,11.9338,11.9826,1076756.3350518,0
+NAD.US,D,20220629,000000,11.9728,12.129,11.9728,12.0803,890373.65563171,0
+NAD.US,D,20220630,000000,12.1094,12.2313,12.0684,12.1581,1665144.5523086,0
+NAD.US,D,20220701,000000,12.2849,12.4116,12.2266,12.3434,981975.24202022,0
+NAD.US,D,20220705,000000,12.2947,12.4409,12.1875,12.402,739032.21636079,0
+NAD.US,D,20220706,000000,12.402,12.4897,12.402,12.4311,535493.53448275,0
+NAD.US,D,20220707,000000,12.3921,12.5482,12.3434,12.4994,517266.75623921,0
+NAD.US,D,20220708,000000,12.4994,12.5482,12.4116,12.4604,432457.00629937,0
+NAD.US,D,20220711,000000,12.5092,12.636,12.4897,12.519,463687.96671329,0
+NAD.US,D,20220712,000000,12.5676,12.6847,12.4994,12.5579,376361.27828885,0
+NAD.US,D,20220713,000000,12.4311,12.6262,12.3921,12.5385,529781.70464547,0
+NAD.US,D,20220714,000000,12.464,12.5326,12.2977,12.4836,332368.72473576,0
+NAD.US,D,20220715,000000,12.5227,12.6059,12.4541,12.4541,556784.81814009,0
+NAD.US,D,20220718,000000,12.4738,12.562,12.4541,12.5326,482090.09889742,0
+NAD.US,D,20220719,000000,12.5717,12.6304,12.5031,12.513,505971.08346455,0
+NAD.US,D,20220720,000000,12.5717,12.5913,12.5031,12.5326,403401.93813319,0
+NAD.US,D,20220721,000000,12.513,12.5815,12.3465,12.3661,694336.91973667,0
+NAD.US,D,20220722,000000,12.376,12.5717,12.2877,12.513,992432.51988431,0
+NAD.US,D,20220725,000000,12.4836,12.5913,12.4445,12.5424,745532.63577514,0
+NAD.US,D,20220726,000000,12.5815,12.6794,12.5815,12.6109,599762.82817279,0
+NAD.US,D,20220727,000000,12.65,12.7773,12.5815,12.6697,1183304.7258481,0
+NAD.US,D,20220728,000000,12.7088,12.8556,12.6989,12.7871,898540.68380291,0
+NAD.US,D,20220729,000000,12.8262,12.9829,12.8262,12.9536,283173.81482023,0
+NAD.US,D,20220801,000000,13.0123,13.071,12.9242,12.9438,799456.3524029,0
+NAD.US,D,20220802,000000,12.9731,13.0418,12.9242,12.9634,466951.78937498,0
+NAD.US,D,20220803,000000,13.0025,13.0123,12.8655,12.9438,631797.17429152,0
+NAD.US,D,20220804,000000,12.9829,12.9829,12.8851,12.9339,335824.94113192,0
+NAD.US,D,20220805,000000,12.8752,12.9046,12.7284,12.7381,486099.88186767,0
+NAD.US,D,20220808,000000,12.8556,12.8801,12.797,12.8361,438065.21480856,0
+NAD.US,D,20220809,000000,12.846,12.8655,12.7871,12.797,249575.7963308,0
+NAD.US,D,20220810,000000,12.8948,12.9438,12.8262,12.8851,519784.71430326,0
+NAD.US,D,20220811,000000,12.8851,12.9536,12.8215,12.8655,384315.12607303,0
+NAD.US,D,20220812,000000,12.9185,12.9775,12.8694,12.9677,336928.70244222,0
+NAD.US,D,20220815,000000,12.9677,12.9775,12.8988,12.9382,279125.46853704,0
+NAD.US,D,20220816,000000,12.9088,12.948,12.8399,12.8891,313596.45336954,0
+NAD.US,D,20220817,000000,12.8203,12.8522,12.7219,12.7416,489400.51030182,0
+NAD.US,D,20220818,000000,12.7317,12.7711,12.7022,12.7219,281681.54953096,0
+NAD.US,D,20220819,000000,12.6039,12.6284,12.5351,12.5449,489739.21900495,0
+NAD.US,D,20220822,000000,12.4958,12.5056,12.4368,12.4467,320112.27304605,0
+NAD.US,D,20220823,000000,12.4073,12.4761,12.368,12.4761,732851.71353847,0
+NAD.US,D,20220824,000000,12.4269,12.4761,12.368,12.3975,544777.8575494,0
+NAD.US,D,20220825,000000,12.3778,12.4368,12.3286,12.4269,506301.36258795,0
+NAD.US,D,20220826,000000,12.4269,12.4368,12.3286,12.3385,389797.77442876,0
+NAD.US,D,20220829,000000,12.2794,12.2992,12.1811,12.1811,520640.03102063,0
+NAD.US,D,20220830,000000,12.191,12.2598,12.1222,12.1517,490243.72205827,0
+NAD.US,D,20220831,000000,12.1811,12.22,12.0828,12.0927,468785.05085699,0
+NAD.US,D,20220901,000000,12.0042,12.0042,11.906,11.9453,772305.68316572,0
+NAD.US,D,20220902,000000,11.9551,11.9993,11.906,11.9256,478165.14593298,0
+NAD.US,D,20220906,000000,11.9157,11.9747,11.8469,11.9157,731878.30744567,0
+NAD.US,D,20220907,000000,11.9453,11.9943,11.8764,11.9453,509717.94677361,0
+NAD.US,D,20220908,000000,11.9157,11.9845,11.8764,11.906,509227.68372583,0
+NAD.US,D,20220909,000000,11.9157,12.0189,11.8961,11.9157,423566.93041692,0
+NAD.US,D,20220912,000000,11.8665,11.9747,11.8076,11.8371,679236.05840446,0
+NAD.US,D,20220913,000000,11.7191,11.8376,11.6606,11.8076,572653.68553169,0
+NAD.US,D,20220914,000000,11.8214,11.8609,11.772,11.8017,471981.11585538,0
+NAD.US,D,20220915,000000,11.772,11.8017,11.6338,11.6733,596380.39327291,0
+NAD.US,D,20220916,000000,11.5844,11.6174,11.5152,11.5844,600112.72599492,0
+NAD.US,D,20220919,000000,11.5351,11.5548,11.4264,11.456,724407.70871077,0
+NAD.US,D,20220920,000000,11.3573,11.4363,11.3424,11.3869,800527.65238309,0
+NAD.US,D,20220921,000000,11.4165,11.456,11.377,11.4165,489088.48463948,0
+NAD.US,D,20220922,000000,11.3573,11.3686,11.2683,11.3079,801797.41506171,0
+NAD.US,D,20220923,000000,11.1894,11.2239,11.1004,11.1498,1099513.2226911,0
+NAD.US,D,20220926,000000,11.0906,11.1202,10.9227,10.9721,818852.13021,0
+NAD.US,D,20220927,000000,10.9919,11.0807,10.8832,11.0511,1187544.0263224,0
+NAD.US,D,20220928,000000,11.1202,11.2388,10.9425,11.0313,1271221.7918712,0
+NAD.US,D,20220929,000000,10.9622,10.982,10.7351,10.8338,838417.00618786,0
+NAD.US,D,20220930,000000,10.8042,10.9128,10.7647,10.8635,1107557.0781288,0
+NAD.US,D,20221003,000000,10.9523,11.066,10.903,11.0313,845546.51098862,0
+NAD.US,D,20221004,000000,11.061,11.293,11.061,11.2289,1315639.1839449,0
+NAD.US,D,20221005,000000,11.1104,11.1697,10.9967,11.0511,749424.26113336,0
+NAD.US,D,20221006,000000,11.0708,11.1301,10.9919,11.061,800474.9987473,0
+NAD.US,D,20221007,000000,11.0413,11.1598,10.9859,11.1202,915660.90247044,0
+NAD.US,D,20221010,000000,11.1598,11.1598,10.9622,10.9919,582902.07507907,0
+NAD.US,D,20221011,000000,10.9622,11.0511,10.9523,10.9919,1079876.4542489,0
+NAD.US,D,20221012,000000,10.9919,11.0807,10.982,11.0413,891712.61131256,0
+NAD.US,D,20221013,000000,10.9391,11.0461,10.8696,10.9688,1086881.9086205,0
+NAD.US,D,20221014,000000,11.0184,11.0184,10.8796,10.8994,655463.03173975,0
+NAD.US,D,20221017,000000,10.9391,10.9985,10.8597,10.8696,666339.70558531,0
+NAD.US,D,20221018,000000,10.8796,10.9291,10.8696,10.8796,674373.94468808,0
+NAD.US,D,20221019,000000,10.8597,10.8598,10.7506,10.8399,957619.18895977,0
+NAD.US,D,20221020,000000,10.8002,10.8498,10.7622,10.82,565691.90453619,0
+NAD.US,D,20221021,000000,10.7606,10.8002,10.701,10.7606,558130.56429628,0
+NAD.US,D,20221024,000000,10.711,10.7804,10.5622,10.582,699469.85043967,0
+NAD.US,D,20221025,000000,10.6118,10.6712,10.5225,10.5324,1379217.095853,0
+NAD.US,D,20221026,000000,10.5522,10.6366,10.5522,10.6118,708951.01889892,0
+NAD.US,D,20221027,000000,10.6514,10.6514,10.463,10.582,971104.36889957,0
+NAD.US,D,20221028,000000,10.582,10.6316,10.5225,10.582,732846.02370028,0
+NAD.US,D,20221031,000000,10.5522,10.5892,10.4764,10.5424,746418.92688329,0
+NAD.US,D,20221101,000000,10.6118,10.6288,10.5522,10.5622,857376.72979308,0
+NAD.US,D,20221102,000000,10.5522,10.6416,10.5247,10.582,957135.19865237,0
+NAD.US,D,20221103,000000,10.5424,10.592,10.5027,10.592,786015.38390707,0
+NAD.US,D,20221104,000000,10.6514,10.7407,10.6118,10.6514,811003.40015263,0
+NAD.US,D,20221107,000000,10.6812,10.7308,10.6514,10.6614,831348.13438662,0
+NAD.US,D,20221108,000000,10.7407,10.7606,10.6018,10.6416,787623.64336602,0
+NAD.US,D,20221109,000000,10.6118,10.6812,10.582,10.6018,880008.31822952,0
+NAD.US,D,20221110,000000,10.7606,11.0184,10.7606,11.0184,1665703.0585579,0
+NAD.US,D,20221111,000000,11.0184,11.1473,10.9737,11.0085,961496.15298463,0
+NAD.US,D,20221114,000000,11.0055,11.0364,10.9059,10.9358,964282.57158285,0
+NAD.US,D,20221115,000000,11.0553,11.1152,11.0055,11.0653,1787157.6356437,0
+NAD.US,D,20221116,000000,11.0951,11.2744,11.0951,11.2744,1646062.3857145,0
+NAD.US,D,20221117,000000,11.2047,11.3939,11.1549,11.2445,888496.34858008,0
+NAD.US,D,20221118,000000,11.2943,11.3441,11.2545,11.3043,916565.39443619,0
+NAD.US,D,20221121,000000,11.3242,11.5134,11.2744,11.4238,1073246.4148199,0
+NAD.US,D,20221122,000000,11.4935,11.5632,11.4537,11.5433,806129.62312555,0
+NAD.US,D,20221123,000000,11.5533,11.613,11.5035,11.613,729998.00908777,0
+NAD.US,D,20221125,000000,11.6031,11.6927,11.5732,11.6628,255230.922298,0
+NAD.US,D,20221128,000000,11.6628,11.7525,11.6429,11.7226,730463.88536754,0
+NAD.US,D,20221129,000000,11.7126,11.8322,11.6728,11.7923,1049365.2352632,0
+NAD.US,D,20221130,000000,11.7624,11.8421,11.7575,11.8122,1226035.7617976,0
+NAD.US,D,20221201,000000,11.9118,11.9118,11.6576,11.6728,1413246.7391619,0
+NAD.US,D,20221202,000000,11.6429,11.6529,11.5632,11.613,1332686.2883351,0
+NAD.US,D,20221205,000000,11.5732,11.613,11.5035,11.5931,1339381.2517694,0
+NAD.US,D,20221206,000000,11.633,11.6907,11.5832,11.5931,928118.92536574,0
+NAD.US,D,20221207,000000,11.623,11.7525,11.623,11.6628,669139.90791175,0
+NAD.US,D,20221208,000000,11.6529,11.6628,11.5732,11.613,848301.46688176,0
+NAD.US,D,20221209,000000,11.5433,11.6031,11.4935,11.5035,705985.29980551,0
+NAD.US,D,20221212,000000,11.5334,11.5832,11.5134,11.5234,997619.83476645,0
+NAD.US,D,20221213,000000,11.6927,11.7824,11.613,11.623,1164609.3718838,0
+NAD.US,D,20221214,000000,11.62,11.66,11.47,11.52,1244587,0
+NAD.US,D,20221215,000000,11.49,11.59,11.475,11.52,1107913,0
+NAD.US,D,20221216,000000,11.48,11.51,11.41,11.51,1323453,0
+NAD.US,D,20221219,000000,11.5,11.505,11.42,11.5,1193882,0
+NAD.US,D,20221220,000000,11.42,11.51,11.37,11.43,2446123,0
+NAD.US,D,20221221,000000,11.46,11.53,11.43,11.5,1237295,0
+NAD.US,D,20221222,000000,11.4,11.44,11.385,11.4,1102109,0
+NAD.US,D,20221223,000000,11.39,11.44,11.385,11.41,974963,0
+NAD.US,D,20221227,000000,11.37,11.42,11.32,11.33,1431326,0
+NAD.US,D,20221228,000000,11.37,11.44,11.34,11.4,1676134,0
+NAD.US,D,20221229,000000,11.48,11.54,11.41,11.53,1587117,0
+NAD.US,D,20221230,000000,11.54,11.8,11.49,11.8,2450840,0
+NAD.US,D,20230103,000000,11.94,11.98,11.86,11.98,1157761,0
+NAD.US,D,20230104,000000,11.92,11.97,11.86,11.92,991241,0
+NAD.US,D,20230105,000000,11.79,11.87,11.58,11.6,1035704,0
+NAD.US,D,20230106,000000,11.68,11.75,11.57,11.71,1295487,0
+NAD.US,D,20230109,000000,11.79,11.82,11.72,11.77,922855,0
+NAD.US,D,20230110,000000,11.75,11.77,11.7001,11.73,577606,0
+NAD.US,D,20230111,000000,11.78,11.78,11.7016,11.73,681899,0
+NAD.US,D,20230112,000000,11.76,11.87,11.69,11.86,808302,0
+NAD.US,D,20230113,000000,11.85,11.93,11.7048,11.74,736765,0
+NAD.US,D,20230117,000000,11.73,11.785,11.69,11.74,850488,0
+NAD.US,D,20230118,000000,11.87,11.89,11.81,11.87,629084,0
+NAD.US,D,20230119,000000,11.82,11.92,11.82,11.84,734912,0
+NAD.US,D,20230120,000000,11.84,12.01,11.84,11.99,827349,0
+NAD.US,D,20230123,000000,12.03,12.05,11.93,11.95,648949,0
+NAD.US,D,20230124,000000,11.99,12.005,11.86,11.94,452249,0
+NAD.US,D,20230125,000000,11.95,11.95,11.86,11.9,528532,0
+NAD.US,D,20230126,000000,11.94,11.955,11.86,11.87,409720,0
+NAD.US,D,20230127,000000,11.87,11.89,11.82,11.85,545746,0
+NAD.US,D,20230130,000000,11.87,11.88,11.79,11.85,1007704,0
+NAD.US,D,20230131,000000,11.89,12,11.87,12,684294,0
+NAD.US,D,20230201,000000,12.04,12.0599,11.965,12,517812,0
+NAD.US,D,20230202,000000,12.06,12.15,12.02,12.09,588566,0
+NAD.US,D,20230203,000000,12.02,12.045,11.965,12.02,536642,0
+NAD.US,D,20230206,000000,11.98,11.98,11.82,11.83,731308,0
+NAD.US,D,20230207,000000,11.87,11.955,11.855,11.92,505847,0
+NAD.US,D,20230208,000000,11.95,11.98,11.87,11.88,591156,0
+NAD.US,D,20230209,000000,11.95,11.97,11.81,11.83,385949,0
+NAD.US,D,20230210,000000,11.87,11.88,11.77,11.8,366228,0
+NAD.US,D,20230213,000000,11.8,11.8611,11.8,11.84,316932,0
+NAD.US,D,20230214,000000,11.79,11.79,11.69,11.71,850600,0
+NAD.US,D,20230215,000000,11.73,11.79,11.65,11.68,333081,0
+NAD.US,D,20230216,000000,11.61,11.62,11.465,11.47,549394,0
+NAD.US,D,20230217,000000,11.43,11.485,11.37,11.45,788406,0
+NAD.US,D,20230221,000000,11.39,11.39,11.25,11.26,436826,0
+NAD.US,D,20230222,000000,11.26,11.33,11.24,11.25,596911,0
+NAD.US,D,20230223,000000,11.28,11.3198,11.21,11.21,633339,0
+NAD.US,D,20230224,000000,11.17,11.18,11.11,11.13,673301,0
+NAD.US,D,20230227,000000,11.19,11.22,11.17,11.18,670096,0
+NAD.US,D,20230228,000000,11.18,11.27,11.15,11.26,605729,0
+NAD.US,D,20230301,000000,11.27,11.31,11.2,11.2,432567,0
+NAD.US,D,20230302,000000,11.16,11.24,11.13,11.22,640703,0
+NAD.US,D,20230303,000000,11.27,11.31,11.19,11.2,559852,0
+NAD.US,D,20230306,000000,11.22,11.24,11.14,11.14,635611,0
+NAD.US,D,20230307,000000,11.15,11.205,11.14,11.15,634715,0
+NAD.US,D,20230308,000000,11.17,11.19,11.14,11.19,522360,0
+NAD.US,D,20230309,000000,11.22,11.28,11.2,11.21,844583,0
+NAD.US,D,20230310,000000,11.3,11.31,11.2,11.24,718788,0
+NAD.US,D,20230313,000000,11.27,11.33,11.26,11.26,622716,0
+NAD.US,D,20230314,000000,11.26,11.31,11.25,11.26,346473,0
+NAD.US,D,20230315,000000,11.26,11.34,11.26,11.34,742013,0
+NAD.US,D,20230316,000000,11.34,11.47,11.34,11.38,621038,0
+NAD.US,D,20230317,000000,11.45,11.51,11.4299,11.51,545423,0
+NAD.US,D,20230320,000000,11.51,11.54,11.48,11.49,443993,0
+NAD.US,D,20230321,000000,11.48,11.48,11.31,11.31,496688,0
+NAD.US,D,20230322,000000,11.32,11.36,11.26,11.32,779352,0
+NAD.US,D,20230323,000000,11.3,11.34,11.23,11.25,632231,0
+NAD.US,D,20230324,000000,11.25,11.36,11.25,11.28,596683,0
+NAD.US,D,20230327,000000,11.26,11.4,11.26,11.28,341040,0
+NAD.US,D,20230328,000000,11.32,11.35,11.28,11.31,474030,0
+NAD.US,D,20230329,000000,11.31,11.37,11.29,11.31,735653,0
+NAD.US,D,20230330,000000,11.37,11.44,11.36,11.42,636569,0
+NAD.US,D,20230331,000000,11.5,11.54,11.4613,11.53,397037,0
+NAD.US,D,20230403,000000,11.51,11.6061,11.42,11.48,490792,0
+NAD.US,D,20230404,000000,11.48,11.5,11.41,11.43,523882,0
+NAD.US,D,20230405,000000,11.44,11.56,11.44,11.51,819445,0
+NAD.US,D,20230406,000000,11.54,11.57,11.47,11.48,455563,0
+NAD.US,D,20230410,000000,11.51,11.52,11.44,11.46,552687,0
+NAD.US,D,20230411,000000,11.44,11.54,11.44,11.54,1295807,0
+NAD.US,D,20230412,000000,11.6,11.61,11.55,11.6,686105,0
+NAD.US,D,20230413,000000,11.56,11.64,11.55,11.6,826055,0
+NAD.US,D,20230414,000000,11.64,11.64,11.53,11.53,377497,0
+NAD.US,D,20230417,000000,11.55,11.57,11.44,11.45,505811,0
+NAD.US,D,20230418,000000,11.45,11.47,11.31,11.33,1003758,0
+NAD.US,D,20230419,000000,11.28,11.31,11.25,11.28,739078,0
+NAD.US,D,20230420,000000,11.32,11.37,11.31,11.33,468056,0
+NAD.US,D,20230421,000000,11.35,11.4,11.28,11.3,311550,0
+NAD.US,D,20230424,000000,11.32,11.345,11.32,11.34,301446,0
+NAD.US,D,20230425,000000,11.34,11.35,11.32,11.35,296517,0
+NAD.US,D,20230426,000000,11.36,11.4,11.36,11.38,298826,0
+NAD.US,D,20230427,000000,11.43,11.43,11.395,11.41,336210,0
+NAD.US,D,20230428,000000,11.43,11.48,11.43,11.47,383871,0
+NAD.US,D,20230501,000000,11.47,11.47,11.37,11.38,398840,0
+NAD.US,D,20230502,000000,11.35,11.4,11.3,11.35,514955,0
+NAD.US,D,20230503,000000,11.36,11.39,11.35,11.35,317100,0
+NAD.US,D,20230504,000000,11.35,11.38,11.32,11.38,538146,0
+NAD.US,D,20230505,000000,11.43,11.47,11.41,11.44,360472,0
+NAD.US,D,20230508,000000,11.42,11.42,11.34,11.34,322307,0
+NAD.US,D,20230509,000000,11.38,11.3989,11.335,11.36,459807,0
+NAD.US,D,20230510,000000,11.42,11.42,11.33,11.35,412881,0
+NAD.US,D,20230511,000000,11.37,11.37,11.28,11.3,571883,0
+NAD.US,D,20230512,000000,11.31,11.32,11.23,11.28,431880,0
+NAD.US,D,20230515,000000,11.28,11.3,11.25,11.25,470552,0
+NAD.US,D,20230516,000000,11.28,11.28,11.23,11.24,364780,0
+NAD.US,D,20230517,000000,11.26,11.26,11.23,11.24,352957,0
+NAD.US,D,20230518,000000,11.22,11.22,11.15,11.17,451195,0
+NAD.US,D,20230519,000000,11.15,11.16,11.07,11.07,449804,0
+NAD.US,D,20230522,000000,11.06,11.08,11.04,11.06,550336,0
+NAD.US,D,20230523,000000,11.06,11.06,10.99,11,442481,0
+NAD.US,D,20230524,000000,11,11,10.85,10.86,560508,0
+NAD.US,D,20230525,000000,10.94,10.94,10.88,10.92,388943,0
+NAD.US,D,20230526,000000,10.94,10.965,10.92,10.92,263724,0
+NAD.US,D,20230530,000000,10.96,11.01,10.9408,10.99,510249,0
+NAD.US,D,20230531,000000,11.04,11.13,11.04,11.13,315850,0
+NAD.US,D,20230601,000000,11.16,11.21,11.13,11.14,556613,0
+NAD.US,D,20230602,000000,11.2,11.2,11.04,11.04,807203,0
+NAD.US,D,20230605,000000,11.05,11.1,11.035,11.1,486823,0
+NAD.US,D,20230606,000000,11.15,11.15,11.1,11.13,362058,0
+NAD.US,D,20230607,000000,11.13,11.14,11.09,11.1,449233,0
+NAD.US,D,20230608,000000,11.14,11.19,11.1201,11.15,527476,0
+NAD.US,D,20230609,000000,11.17,11.17,11.12,11.16,234921,0
+NAD.US,D,20230612,000000,11.18,11.19,11.13,11.17,408345,0
+NAD.US,D,20230613,000000,11.2,11.22,11.1,11.1,445788,0
+NAD.US,D,20230614,000000,11.06,11.12,11.06,11.1,557882,0
+NAD.US,D,20230615,000000,11.11,11.21,11.1,11.16,515680,0
+NAD.US,D,20230616,000000,11.15,11.15,11.1,11.1,236571,0
+NAD.US,D,20230620,000000,11.12,11.16,11.1,11.15,516452,0
+NAD.US,D,20230621,000000,11.11,11.19,11.11,11.19,448630,0
+NAD.US,D,20230622,000000,11.17,11.21,11.12,11.12,418389,0
+NAD.US,D,20230623,000000,11.15,11.24,11.14,11.19,552116,0
+NAD.US,D,20230626,000000,11.21,11.26,11.2,11.25,471709,0
+NAD.US,D,20230627,000000,11.26,11.33,11.24,11.25,448917,0
+NAD.US,D,20230628,000000,11.28,11.33,11.27,11.3,400961,0
+NAD.US,D,20230629,000000,11.25,11.29,11.18,11.22,753432,0
+NAD.US,D,20230630,000000,11.27,11.31,11.18,11.27,550262,0
+NAD.US,D,20230703,000000,11.28,11.32,11.23,11.32,214693,0
+NAD.US,D,20230705,000000,11.32,11.35,11.24,11.25,410187,0
+NAD.US,D,20230706,000000,11.17,11.18,11.0673,11.1,575020,0
+NAD.US,D,20230707,000000,11.08,11.18,11.08,11.17,356802,0
+NAD.US,D,20230710,000000,11.16,11.2,11.15,11.19,293185,0
+NAD.US,D,20230711,000000,11.18,11.19,11.16,11.17,311422,0
+NAD.US,D,20230712,000000,11.22,11.28,11.2114,11.26,395169,0
+NAD.US,D,20230713,000000,11.26,11.32,11.26,11.3,339149,0
+NAD.US,D,20230714,000000,11.31,11.32,11.185,11.21,540616,0
+NAD.US,D,20230717,000000,11.21,11.259,11.16,11.23,482371,0
+NAD.US,D,20230718,000000,11.26,11.3,11.21,11.26,580707,0
+NAD.US,D,20230719,000000,11.28,11.33,11.28,11.29,367579,0
+NAD.US,D,20230720,000000,11.24,11.3,11.23,11.23,638571,0
+NAD.US,D,20230721,000000,11.25,11.32,11.24,11.3,450417,0
+NAD.US,D,20230724,000000,11.33,11.38,11.31,11.34,599706,0
+NAD.US,D,20230725,000000,11.32,11.34,11.28,11.3,388951,0
+NAD.US,D,20230726,000000,11.3,11.33,11.26,11.28,472988,0
+NAD.US,D,20230727,000000,11.24,11.258,11.19,11.19,609823,0
+NAD.US,D,20230728,000000,11.24,11.29,11.2,11.26,457955,0
+NAD.US,D,20230731,000000,11.26,11.285,11.24,11.26,453248,0
+NAD.US,D,20230801,000000,11.22,11.25,11.16,11.22,757778,0
+NAD.US,D,20230802,000000,11.18,11.2,11.13,11.14,643067,0
+NAD.US,D,20230803,000000,11.04,11.06,10.95,10.96,729085,0
+NAD.US,D,20230804,000000,10.99,11.03,10.97,11.01,433037,0
+NAD.US,D,20230807,000000,11.02,11.02,10.9217,10.95,551088,0
+NAD.US,D,20230808,000000,10.95,11,10.95,10.97,436023,0
+NAD.US,D,20230809,000000,10.96,11.01,10.95,10.98,557418,0
+NAD.US,D,20230810,000000,10.94,11.04,10.94,10.95,476923,0
+NAD.US,D,20230811,000000,10.97,11,10.94,10.99,409626,0
+NAD.US,D,20230814,000000,10.93,10.975,10.92,10.97,406418,0
+NAD.US,D,20230815,000000,10.96,11,10.93,10.94,798725,0
+NAD.US,D,20230816,000000,10.95,10.96,10.87,10.87,761275,0
+NAD.US,D,20230817,000000,10.87,10.89,10.83,10.84,584390,0
+NAD.US,D,20230818,000000,10.84,10.89,10.77,10.79,626368,0
+NAD.US,D,20230821,000000,10.73,10.75,10.69,10.73,655829,0
+NAD.US,D,20230822,000000,10.76,10.78,10.7201,10.76,404023,0
+NAD.US,D,20230823,000000,10.8,10.815,10.77,10.79,736373,0
+NAD.US,D,20230824,000000,10.77,10.77,10.73,10.73,430448,0
+NAD.US,D,20230825,000000,10.73,10.78,10.71,10.75,504463,0
+NAD.US,D,20230828,000000,10.77,10.83,10.75,10.8,502905,0
+NAD.US,D,20230829,000000,10.83,10.91,10.81,10.9,911788,0
+NAD.US,D,20230830,000000,10.93,10.94,10.9,10.92,396670,0
+NAD.US,D,20230831,000000,10.92,10.9303,10.83,10.87,660395,0
+NAD.US,D,20230901,000000,10.89,10.9,10.845,10.87,573811,0
+NAD.US,D,20230905,000000,10.83,10.84,10.77,10.77,427403,0
+NAD.US,D,20230906,000000,10.79,10.79,10.74,10.75,352272,0
+NAD.US,D,20230907,000000,10.76,10.77,10.65,10.67,709951,0
+NAD.US,D,20230908,000000,10.69,10.77,10.62,10.65,772909,0
+NAD.US,D,20230911,000000,10.64,10.655,10.6,10.6,743205,0
+NAD.US,D,20230912,000000,10.59,10.6,10.58,10.59,461180,0
+NAD.US,D,20230913,000000,10.59,10.64,10.58,10.62,1048753,0
+NAD.US,D,20230914,000000,10.59,10.6107,10.56,10.59,843316,0
+NAD.US,D,20230915,000000,10.59,10.63,10.54,10.57,749443,0
+NAD.US,D,20230918,000000,10.56,10.56,10.52,10.54,484062,0
+NAD.US,D,20230919,000000,10.51,10.525,10.47,10.49,522266,0
+NAD.US,D,20230920,000000,10.5,10.56,10.5,10.52,486485,0
+NAD.US,D,20230921,000000,10.46,10.46,10.39,10.42,2489006,0
+NAD.US,D,20230922,000000,10.45,10.52,10.43,10.46,690603,0
+NAD.US,D,20230925,000000,10.38,10.42,10.31,10.31,440719,0
+NAD.US,D,20230926,000000,10.3,10.3,10.13,10.15,841744,0
+NAD.US,D,20230927,000000,10.16,10.2,9.96,10.06,2264951,0
+NAD.US,D,20230928,000000,10.01,10.09,10.01,10.04,1398080,0
+NAD.US,D,20230929,000000,10.11,10.14,10.075,10.14,1598206,0
+NAD.US,D,20231002,000000,10.21,10.2113,10.085,10.1,1233414,0
+NAD.US,D,20231003,000000,10.07,10.145,9.97,10.07,1046026,0
+NAD.US,D,20231004,000000,10.1,10.14,10.09,10.12,759847,0
+NAD.US,D,20231005,000000,10.14,10.14,10.02,10.07,569303,0
+NAD.US,D,20231006,000000,9.98,10.08,9.95,10.01,705681,0
+NAD.US,D,20231009,000000,10.02,10.06,10.02,10.04,515630,0
+NAD.US,D,20231010,000000,10.02,10.11,10,10.11,407505,0
+NAD.US,D,20231011,000000,10.18,10.24,10.1,10.18,651962,0
+NAD.US,D,20231012,000000,10.13,10.18,10.05,10.05,811339,0
+NAD.US,D,20231013,000000,10.1,10.15,10.07,10.11,736698,0
+NAD.US,D,20231016,000000,10.08,10.1,9.97,9.97,1409258,0
+NAD.US,D,20231017,000000,9.9,9.9201,9.85,9.87,1021186,0
+NAD.US,D,20231018,000000,9.81,9.83,9.73,9.75,1248146,0
+NAD.US,D,20231019,000000,9.71,9.765,9.7,9.72,974088,0
+NAD.US,D,20231020,000000,9.7,9.76,9.62,9.64,980743,0
+NAD.US,D,20231023,000000,9.61,9.68,9.56,9.58,1329396,0
+NAD.US,D,20231024,000000,9.68,9.735,9.62,9.68,1167678,0
+NAD.US,D,20231025,000000,9.61,9.69,9.555,9.57,1039944,0
+NAD.US,D,20231026,000000,9.58,9.64,9.56,9.63,975566,0
+NAD.US,D,20231027,000000,9.62,9.74,9.6,9.73,1279013,0
+NAD.US,D,20231030,000000,9.75,9.79,9.7401,9.76,1066228,0
+NAD.US,D,20231031,000000,9.81,9.85,9.78,9.81,783518,0
+NAD.US,D,20231101,000000,9.85,9.99,9.83,9.98,980121,0
+NAD.US,D,20231102,000000,10.06,10.16,10.04,10.16,1242925,0
+NAD.US,D,20231103,000000,10.27,10.37,10.26,10.33,1224303,0
+NAD.US,D,20231106,000000,10.27,10.34,10.205,10.33,985232,0
+NAD.US,D,20231107,000000,10.35,10.54,10.35,10.52,1562239,0
+NAD.US,D,20231108,000000,10.56,10.575,10.48,10.5,1282341,0
+NAD.US,D,20231109,000000,10.5,10.52,10.37,10.41,1055600,0
+NAD.US,D,20231110,000000,10.43,10.53,10.43,10.48,1287342,0
+NAD.US,D,20231113,000000,10.45,10.475,10.43,10.46,742140,0
+NAD.US,D,20231114,000000,10.57,10.64,10.57,10.63,1098848,0
+NAD.US,D,20231115,000000,10.59,10.64,10.56,10.63,670441,0
+NAD.US,D,20231116,000000,10.71,10.83,10.71,10.82,683182,0
+NAD.US,D,20231117,000000,10.82,10.83,10.71,10.73,997761,0
+NAD.US,D,20231120,000000,10.7,10.77,10.68,10.72,2836204,0
+NAD.US,D,20231121,000000,10.7,10.76,10.7,10.75,728352,0
+NAD.US,D,20231122,000000,10.77,10.795,10.735,10.78,835301,0
+NAD.US,D,20231124,000000,10.77,10.81,10.75,10.79,310721,0
+NAD.US,D,20231127,000000,10.79,10.84,10.76,10.76,798406,0
+NAD.US,D,20231128,000000,10.76,10.84,10.76,10.83,717345,0
+NAD.US,D,20231129,000000,10.86,11.01,10.84,10.99,922988,0
+NAD.US,D,20231130,000000,10.95,10.96,10.89,10.94,1194597,0
+NAD.US,D,20231201,000000,10.99,11.11,10.95,11.07,1042015,0
+NAD.US,D,20231204,000000,11.07,11.14,11.04,11.05,1123674,0
+NAD.US,D,20231205,000000,11.1,11.18,11.03,11.06,792153,0
+NAD.US,D,20231206,000000,11.07,11.1,11.05,11.05,780103,0
+NAD.US,D,20231207,000000,11.09,11.18,11.06,11.16,741945,0
+NAD.US,D,20231208,000000,11.11,11.18,11.1,11.16,974003,0
+NAD.US,D,20231211,000000,11.1,11.18,11.1,11.14,918370,0
+NAD.US,D,20231212,000000,11.12,11.2,11.12,11.15,930329,0
+NAD.US,D,20231213,000000,11.15,11.27,11.1,11.27,916277,0
+NAD.US,D,20231214,000000,11.3,11.485,11.3,11.41,1013141,0
+NAD.US,D,20231215,000000,11.39,11.45,11.39,11.42,1095508,0
+NAD.US,D,20231218,000000,11.4,11.49,11.32,11.35,944716,0
+NAD.US,D,20231219,000000,11.35,11.44,11.35,11.41,899449,0
+NAD.US,D,20231220,000000,11.41,11.42,11.3,11.31,1159032,0
+NAD.US,D,20231221,000000,11.35,11.38,11.27,11.29,1203946,0
+NAD.US,D,20231222,000000,11.3,11.37,11.3,11.31,829010,0
+NAD.US,D,20231226,000000,11.3,11.34,11.27,11.27,1483179,0
+NAD.US,D,20231227,000000,11.31,11.35,11.3,11.32,1032661,0
+NAD.US,D,20231228,000000,11.32,11.34,11.265,11.29,1288042,0
+NAD.US,D,20231229,000000,11.3,11.46,11.28,11.45,1742344,0
+NAD.US,D,20240102,000000,11.38,11.46,11.38,11.43,517156,0
+NAD.US,D,20240103,000000,11.43,11.51,11.39,11.47,417806,0
+NAD.US,D,20240104,000000,11.41,11.455,11.37,11.4,532869,0
+NAD.US,D,20240105,000000,11.37,11.44,11.36,11.38,358692,0
+NAD.US,D,20240108,000000,11.43,11.47,11.4,11.42,705950,0
+NAD.US,D,20240109,000000,11.4,11.4399,11.3526,11.38,966637,0
+NAD.US,D,20240110,000000,11.37,11.39,11.3,11.33,748637,0
+NAD.US,D,20240111,000000,11.28,11.35,11.25,11.33,526503,0
+NAD.US,D,20240112,000000,11.31,11.37,11.31,11.35,357276,0
+NAD.US,D,20240116,000000,11.32,11.36,11.24,11.24,469066,0
+NAD.US,D,20240117,000000,11.19,11.2,11.11,11.13,695254,0
+NAD.US,D,20240118,000000,11.15,11.15,11.04,11.06,455456,0
+NAD.US,D,20240119,000000,11.06,11.09,10.935,11.09,834098,0
+NAD.US,D,20240122,000000,11.13,11.21,11.1004,11.12,655599,0
+NAD.US,D,20240123,000000,11.08,11.13,11.04,11.05,593326,0
+NAD.US,D,20240124,000000,11.11,11.11,11.05,11.08,450325,0
+NAD.US,D,20240125,000000,11.09,11.14,11.08,11.08,907866,0
+NAD.US,D,20240126,000000,11.05,11.09,11.01,11.04,540248,0
+NAD.US,D,20240129,000000,11.05,11.18,11.05,11.18,447009,0
+NAD.US,D,20240130,000000,11.22,11.24,11.17,11.2,496607,0
+NAD.US,D,20240131,000000,11.22,11.36,11.22,11.29,785401,0
+NAD.US,D,20240201,000000,11.36,11.45,11.3453,11.44,641224,0
+NAD.US,D,20240202,000000,11.32,11.36,11.28,11.35,541721,0
+NAD.US,D,20240205,000000,11.26,11.31,11.24,11.25,474412,0
+NAD.US,D,20240206,000000,11.25,11.36,11.24,11.31,488590,0
+NAD.US,D,20240207,000000,11.34,11.385,11.265,11.27,510266,0
+NAD.US,D,20240208,000000,11.3,11.3,11.2501,11.3,528731,0
+NAD.US,D,20240209,000000,11.3,11.34,11.28,11.3,411267,0
+NAD.US,D,20240212,000000,11.32,11.37,11.32,11.35,446278,0
+NAD.US,D,20240213,000000,11.22,11.27,11.21,11.24,388756,0
+NAD.US,D,20240214,000000,11.19,11.28,11.19,11.26,436740,0
+NAD.US,D,20240215,000000,11.3,11.38,11.29,11.33,527909,0
+NAD.US,D,20240216,000000,11.27,11.315,11.255,11.31,478754,0
+NAD.US,D,20240220,000000,11.31,11.355,11.29,11.33,465636,0
+NAD.US,D,20240221,000000,11.34,11.38,11.32,11.34,463351,0
+NAD.US,D,20240222,000000,11.35,11.4,11.33,11.34,364419,0
+NAD.US,D,20240223,000000,11.36,11.37,11.31,11.32,530510,0
+NAD.US,D,20240226,000000,11.33,11.3401,11.21,11.23,485280,0
+NAD.US,D,20240227,000000,11.22,11.2492,11.16,11.16,494524,0
+NAD.US,D,20240228,000000,11.17,11.26,11.17,11.2,458599,0
+NAD.US,D,20240229,000000,11.27,11.3,11.24,11.28,407945,0
+NAD.US,D,20240301,000000,11.3,11.32,11.24,11.31,429909,0
+NAD.US,D,20240304,000000,11.31,11.35,11.24,11.31,806994,0
+NAD.US,D,20240305,000000,11.33,11.38,11.33,11.37,542194,0
+NAD.US,D,20240306,000000,11.4,11.43,11.34,11.38,696189,0
+NAD.US,D,20240307,000000,11.38,11.44,11.38,11.4,534643,0
+NAD.US,D,20240308,000000,11.45,11.465,11.332,11.39,688372,0
+NAD.US,D,20240311,000000,11.43,11.445,11.3803,11.42,456779,0
+NAD.US,D,20240312,000000,11.43,11.43,11.38,11.42,539856,0
+NAD.US,D,20240313,000000,11.42,11.46,11.385,11.44,662209,0
+NAD.US,D,20240314,000000,11.37,11.37,11.17,11.2,944056,0
+NAD.US,D,20240315,000000,11.2,11.28,11.2,11.28,348077,0
+NAD.US,D,20240318,000000,11.33,11.34,11.3,11.32,498863,0
+NAD.US,D,20240319,000000,11.34,11.34,11.32,11.33,295375,0
+NAD.US,D,20240320,000000,11.34,11.34,11.2639,11.29,417023,0
+NAD.US,D,20240321,000000,11.35,11.35,11.31,11.33,469612,0
+NAD.US,D,20240322,000000,11.37,11.4,11.36,11.37,457613,0
+NAD.US,D,20240325,000000,11.37,11.39,11.33,11.36,367169,0
+NAD.US,D,20240326,000000,11.38,11.38,11.32,11.34,436630,0
+NAD.US,D,20240327,000000,11.37,11.39,11.32,11.39,427890,0
+NAD.US,D,20240328,000000,11.39,11.46,11.36,11.46,555388,0
+NAD.US,D,20240401,000000,11.39,11.4,11.27,11.33,621997,0
+NAD.US,D,20240402,000000,11.25,11.28,11.21,11.27,484452,0
+NAD.US,D,20240403,000000,11.2,11.24,11.15,11.21,776102,0
+NAD.US,D,20240404,000000,11.22,11.25,11.21,11.23,530391,0
+NAD.US,D,20240405,000000,11.18,11.2,11.15,11.18,572335,0
+NAD.US,D,20240408,000000,11.21,11.26,11.19,11.23,559973,0
+NAD.US,D,20240409,000000,11.23,11.26,11.21,11.21,577202,0
+NAD.US,D,20240410,000000,11.12,11.14,10.95,11.05,811446,0
+NAD.US,D,20240411,000000,11.07,11.11,11.01,11.07,751072,0
+NAD.US,D,20240412,000000,11.05,11.105,11.02,11.02,325947,0
+NAD.US,D,20240415,000000,10.97,10.99,10.91,10.94,1643874,0
+NAD.US,D,20240416,000000,10.9,11,10.87,10.94,905293,0
+NAD.US,D,20240417,000000,10.98,11.01,10.9401,11.01,425111,0
+NAD.US,D,20240418,000000,10.99,11.01,10.95,10.95,472173,0
+NAD.US,D,20240419,000000,10.96,11.02,10.96,10.97,561227,0
+NAD.US,D,20240422,000000,10.92,10.97,10.92,10.93,572842,0
+NAD.US,D,20240423,000000,10.95,11,10.94,10.97,520768,0
+NAD.US,D,20240424,000000,10.97,11,10.93,10.96,539566,0
+NAD.US,D,20240425,000000,10.86,10.91,10.84,10.85,771033,0
+NAD.US,D,20240426,000000,10.86,10.91,10.86,10.89,1092286,0
+NAD.US,D,20240429,000000,10.91,10.94,10.9016,10.93,478191,0
+NAD.US,D,20240430,000000,10.92,10.93,10.879,10.93,594467,0
+NAD.US,D,20240501,000000,10.97,10.99,10.935,10.95,934186,0
+NAD.US,D,20240502,000000,10.95,11,10.94,10.99,1469128,0
+NAD.US,D,20240503,000000,11.05,11.0995,11.05,11.08,1111570,0
+NAD.US,D,20240506,000000,11.13,11.15,11.09,11.15,650046,0
+NAD.US,D,20240507,000000,11.24,11.25,11.19,11.22,756341,0
+NAD.US,D,20240508,000000,11.22,11.2599,11.205,11.22,1623071,0
+NAD.US,D,20240509,000000,11.24,11.24,11.21,11.22,801360,0
+NAD.US,D,20240510,000000,11.21,11.2205,11.1695,11.21,862556,0
+NAD.US,D,20240513,000000,11.25,11.25,11.19,11.22,432718,0
+NAD.US,D,20240514,000000,11.15,11.23,11.15,11.19,791121,0
+NAD.US,D,20240515,000000,11.24,11.32,11.24,11.27,730204,0
+NAD.US,D,20240516,000000,11.26,11.3,11.26,11.28,513937,0
+NAD.US,D,20240517,000000,11.28,11.315,11.25,11.27,617789,0
+NAD.US,D,20240520,000000,11.26,11.29,11.255,11.27,496124,0
+NAD.US,D,20240521,000000,11.29,11.31,11.27,11.28,485939,0
+NAD.US,D,20240522,000000,11.28,11.28,11.18,11.18,605031,0
+NAD.US,D,20240523,000000,11.18,11.2,11.09,11.11,487036,0
+NAD.US,D,20240524,000000,11.15,11.17,11.11,11.17,361082,0
+NAD.US,D,20240528,000000,11.24,11.24,11.11,11.12,949239,0
+NAD.US,D,20240529,000000,11.09,11.09,11.035,11.07,1009116,0
+NAD.US,D,20240530,000000,11.1,11.15,11.07,11.13,646023,0
+NAD.US,D,20240531,000000,11.17,11.24,11.16,11.24,343678,0
+NAD.US,D,20240603,000000,11.29,11.34,11.26,11.3,495955,0
+NAD.US,D,20240604,000000,11.45,11.5,11.391,11.44,856935,0
+NAD.US,D,20240605,000000,11.45,11.55,11.41,11.46,1333563,0
+NAD.US,D,20240606,000000,11.51,11.56,11.48,11.52,1035929,0
+NAD.US,D,20240607,000000,11.48,11.53,11.429,11.51,653677,0
+NAD.US,D,20240610,000000,11.53,11.55,11.49,11.55,526130,0
+NAD.US,D,20240611,000000,11.59,11.65,11.57,11.65,732550,0
+NAD.US,D,20240612,000000,11.78,11.81,11.68,11.7,779830,0
+NAD.US,D,20240613,000000,11.76,11.78,11.72,11.77,440438,0
+NAD.US,D,20240614,000000,11.69,11.79,11.69,11.79,674607,0
+NAD.US,D,20240617,000000,11.76,11.8,11.705,11.72,569579,0
+NAD.US,D,20240618,000000,11.75,11.825,11.75,11.78,551871,0
+NAD.US,D,20240620,000000,11.78,11.78,11.705,11.75,903373,0
+NAD.US,D,20240621,000000,11.76,11.79,11.7,11.72,342546,0
+NAD.US,D,20240624,000000,11.77,11.78,11.7,11.74,764411,0
+NAD.US,D,20240625,000000,11.73,11.77,11.725,11.77,618548,0
+NAD.US,D,20240626,000000,11.76,11.78,11.72,11.77,539853,0
+NAD.US,D,20240627,000000,11.82,11.84,11.76,11.81,624430,0
+NAD.US,D,20240628,000000,11.89,11.925,11.74,11.74,1005236,0
+NAD.US,D,20240701,000000,11.72,11.77,11.69,11.73,987920,0
+NAD.US,D,20240702,000000,11.78,11.82,11.75,11.76,730093,0
+NAD.US,D,20240703,000000,11.76,11.805,11.75,11.75,514460,0
+NAD.US,D,20240705,000000,11.76,11.8,11.7412,11.78,547596,0
+NAD.US,D,20240708,000000,11.76,11.78,11.74,11.75,557686,0
+NAD.US,D,20240709,000000,11.78,11.78,11.71,11.75,631456,0
+NAD.US,D,20240710,000000,11.79,11.79,11.73,11.78,735861,0
+NAD.US,D,20240711,000000,11.83,11.94,11.82,11.91,622615,0
+NAD.US,D,20240712,000000,11.91,11.9799,11.91,11.96,710086,0
+NAD.US,D,20240715,000000,11.87,11.8799,11.78,11.8,481608,0
+NAD.US,D,20240716,000000,11.82,11.86,11.81,11.85,601755,0
+NAD.US,D,20240717,000000,11.8,11.85,11.78,11.81,763053,0
+NAD.US,D,20240718,000000,11.84,11.85,11.76,11.78,588491,0
+NAD.US,D,20240719,000000,11.75,11.78,11.72,11.76,1120338,0
+NAD.US,D,20240722,000000,11.76,11.81,11.73,11.75,786340,0
+NAD.US,D,20240723,000000,11.77,11.785,11.76,11.78,419324,0
+NAD.US,D,20240724,000000,11.76,11.77,11.72,11.72,761818,0
+NAD.US,D,20240725,000000,11.75,11.755,11.72,11.74,749631,0
+NAD.US,D,20240726,000000,11.75,11.78,11.75,11.76,625456,0
+NAD.US,D,20240729,000000,11.78,11.79,11.74,11.77,595870,0
+NAD.US,D,20240730,000000,11.78,11.8,11.73,11.74,854441,0
+NAD.US,D,20240731,000000,11.77,11.84,11.75,11.82,1281320,0
+NAD.US,D,20240801,000000,11.91,12.01,11.88,12,968581,0
+NAD.US,D,20240802,000000,12.01,12.09,12.01,12.07,1409592,0
+NAD.US,D,20240805,000000,11.93,12.035,11.815,11.88,1658836,0
+NAD.US,D,20240806,000000,11.94,11.9957,11.9,11.96,605109,0
+NAD.US,D,20240807,000000,11.99,12.05,11.95,11.99,627540,0
+NAD.US,D,20240808,000000,12.02,12.02,11.9336,12.02,495334,0
+NAD.US,D,20240809,000000,12.04,12.06,11.99,12.04,636888,0
+NAD.US,D,20240812,000000,12,12.08,12,12.07,679303,0
+NAD.US,D,20240813,000000,12.1,12.11,12.08,12.1,883810,0
+NAD.US,D,20240814,000000,12.13,12.13,12.1,12.12,615943,0
+NAD.US,D,20240815,000000,12.01,12.03,11.98,11.99,818074,0
+NAD.US,D,20240816,000000,12.02,12.02,11.99,12.01,468396,0
+NAD.US,D,20240819,000000,12.03,12.04,11.99,12.04,449920,0
+NAD.US,D,20240820,000000,12.03,12.05,12.01,12.04,685738,0
+NAD.US,D,20240821,000000,12.03,12.07,12.02,12.06,548399,0
+NAD.US,D,20240822,000000,12.05,12.075,11.99,12.02,455358,0
+NAD.US,D,20240823,000000,12.05,12.0513,12.03,12.04,645794,0
+NAD.US,D,20240826,000000,12.07,12.07,12.02,12.03,401445,0
+NAD.US,D,20240827,000000,12.03,12.06,12.01,12.05,694117,0
+NAD.US,D,20240828,000000,12.05,12.06,12,12,507313,0
+NAD.US,D,20240829,000000,12.01,12.03,12,12.01,417012,0
+NAD.US,D,20240830,000000,12.04,12.05,12.005,12.03,632066,0
+NAD.US,D,20240903,000000,12.05,12.0867,12.02,12.04,779360,0
+NAD.US,D,20240904,000000,12.05,12.08,12.02,12.08,1092335,0
+NAD.US,D,20240905,000000,12.08,12.09,12.02,12.09,886238,0
+NAD.US,D,20240906,000000,12.1,12.13,12.08,12.11,968796,0
+NAD.US,D,20240909,000000,12.13,12.13,12.1,12.11,910125,0
+NAD.US,D,20240910,000000,12.1,12.1399,12.1,12.12,1084429,0
+NAD.US,D,20240911,000000,12.15,12.18,12.1,12.18,1003412,0
+NAD.US,D,20240912,000000,12.24,12.31,12.2,12.31,926879,0
+NAD.US,D,20240913,000000,12.31,12.31,12.25,12.29,803025,0
+NAD.US,D,20240916,000000,12.33,12.33,12.25,12.28,979950,0
+NAD.US,D,20240917,000000,12.28,12.285,12.23,12.24,726262,0
+NAD.US,D,20240918,000000,12.24,12.26,12.21,12.26,990889,0
+NAD.US,D,20240919,000000,12.27,12.33,12.25,12.32,1130691,0
+NAD.US,D,20240920,000000,12.31,12.34,12.28,12.28,726545,0
+NAD.US,D,20240923,000000,12.3,12.31,12.22,12.25,821712,0
+NAD.US,D,20240924,000000,12.26,12.26,12.22,12.26,482129,0
+NAD.US,D,20240925,000000,12.26,12.28,12.24,12.25,577323,0
+NAD.US,D,20240926,000000,12.25,12.29,12.23,12.28,698964,0
+NAD.US,D,20240927,000000,12.3,12.34,12.3,12.33,533952,0
+NAD.US,D,20240930,000000,12.3438,12.38,12.3402,12.38,888588,0
+NAD.US,D,20241001,000000,12.41,12.47,12.36,12.41,1287000,0
+NAD.US,D,20241002,000000,12.38,12.4,12.32,12.37,1224498,0
+NAD.US,D,20241003,000000,12.36,12.39,12.31,12.35,598863,0
+NAD.US,D,20241004,000000,12.31,12.32,12.26,12.29,671219,0
+NAD.US,D,20241007,000000,12.29,12.3,12.14,12.17,1233206,0
+NAD.US,D,20241008,000000,12.19,12.24,12.18,12.24,569541,0
+NAD.US,D,20241009,000000,12.24,12.27,12.196,12.27,511958,0
+NAD.US,D,20241010,000000,12.25,12.32,12.24,12.28,590664,0
+NAD.US,D,20241011,000000,12.28,12.33,12.28,12.33,585315,0
+NAD.US,D,20241014,000000,12.32,12.32,12.24,12.24,755988,0
+NAD.US,D,20241015,000000,12.18,12.24,12.15,12.24,711162,0
+NAD.US,D,20241016,000000,12.27,12.33,12.24,12.33,651382,0
+NAD.US,D,20241017,000000,12.31,12.35,12.258,12.32,1257849,0
+NAD.US,D,20241018,000000,12.34,12.375,12.33,12.33,495113,0
+NAD.US,D,20241021,000000,12.32,12.32,12.23,12.23,590545,0
+NAD.US,D,20241022,000000,12.26,12.2892,12.13,12.17,714191,0
+NAD.US,D,20241023,000000,12.13,12.13,11.95,11.96,1017576,0
+NAD.US,D,20241024,000000,11.94,11.99,11.87,11.89,1064330,0
+NAD.US,D,20241025,000000,11.89,11.97,11.88,11.94,754112,0
+NAD.US,D,20241028,000000,11.94,11.99,11.88,11.89,492016,0
+NAD.US,D,20241029,000000,11.83,11.86,11.76,11.82,758988,0
+NAD.US,D,20241030,000000,11.84,11.89,11.81,11.88,732976,0
+NAD.US,D,20241031,000000,11.88,12.015,11.85,11.99,1070428,0
+NAD.US,D,20241101,000000,12,12.08,11.9,11.92,1038667,0
+NAD.US,D,20241104,000000,11.985,12.05,11.9,11.91,747541,0
+NAD.US,D,20241105,000000,11.95,11.99,11.89,11.99,680245,0
+NAD.US,D,20241106,000000,11.9,11.9,11.8,11.81,1339283,0
+NAD.US,D,20241107,000000,11.88,11.975,11.87,11.96,698809,0
+NAD.US,D,20241108,000000,11.99,12.08,11.99,12.03,683397,0
+NAD.US,D,20241111,000000,12.06,12.11,12.03,12.1,417060,0
+NAD.US,D,20241112,000000,12.0657,12.08,11.965,12.02,502908,0
+NAD.US,D,20241113,000000,12.08,12.1,12,12.04,683789,0
+NAD.US,D,20241114,000000,12.0484,12.1,12.04,12.08,556706,0
+NAD.US,D,20241115,000000,11.945,12,11.925,11.99,489240,0
+NAD.US,D,20241118,000000,11.99,12.005,11.92,11.95,875841,0
+NAD.US,D,20241119,000000,11.95,12.04,11.91,11.98,977946,0
+NAD.US,D,20241120,000000,11.955,12.045,11.95,11.96,473460,0
+NAD.US,D,20241121,000000,12.02,12.025,11.97,12,476420,0
+NAD.US,D,20241122,000000,12.02,12.1,12.0122,12.09,588554,0
+NAD.US,D,20241125,000000,12.12,12.16,12.08,12.1,828438,0
+NAD.US,D,20241126,000000,12.08,12.14,12.07,12.12,543980,0
+NAD.US,D,20241127,000000,12.105,12.23,12.05,12.23,690104,0
+NAD.US,D,20241129,000000,12.25,12.305,12.23,12.29,506140,0
+NAD.US,D,20241202,000000,12.3,12.35,12.28,12.32,715556,0
+NAD.US,D,20241203,000000,12.35,12.36,12.305,12.33,766587,0
+NAD.US,D,20241204,000000,12.32,12.34,12.27,12.32,636482,0
+NAD.US,D,20241205,000000,12.31,12.34,12.22,12.25,652079,0
+NAD.US,D,20241206,000000,12.285,12.32,12.26,12.31,652052,0
+NAD.US,D,20241209,000000,12.3123,12.3391,12.26,12.28,517739,0
+NAD.US,D,20241210,000000,12.285,12.3,12.2601,12.28,591196,0
+NAD.US,D,20241211,000000,12.28,12.36,12.22,12.22,1143322,0
+NAD.US,D,20241212,000000,12.245,12.25,12.03,12.07,1054326,0
+NAD.US,D,20241213,000000,11.975,11.985,11.87,11.89,1110970,0
+NAD.US,D,20241216,000000,11.91,11.92,11.77,11.82,1104013,0
+NAD.US,D,20241217,000000,11.825,11.85,11.69,11.71,1466273,0
+NAD.US,D,20241218,000000,11.73,11.75,11.59,11.6,1292599,0
+NAD.US,D,20241219,000000,11.57,11.6,11.4,11.46,1630786,0
+NAD.US,D,20241220,000000,11.48,11.59,11.448,11.48,985024,0
+NAD.US,D,20241223,000000,11.4831,11.5289,11.375,11.39,1672006,0
+NAD.US,D,20241224,000000,11.395,11.5,11.35,11.5,802232,0
+NAD.US,D,20241226,000000,11.5,11.6974,11.48,11.59,1809653,0
+NAD.US,D,20241227,000000,11.625,11.65,11.5024,11.57,1314116,0
+NAD.US,D,20241230,000000,11.57,11.6188,11.47,11.55,2249486,0
+NAD.US,D,20241231,000000,11.565,11.72,11.514,11.66,1498676,0
+NAD.US,D,20250102,000000,11.75,11.82,11.71,11.82,510303,0
+NAD.US,D,20250103,000000,11.84,11.89,11.81,11.86,630601,0
+NAD.US,D,20250106,000000,11.85,11.8799,11.78,11.82,775514,0
+NAD.US,D,20250107,000000,11.83,11.89,11.715,11.77,797504,0
+NAD.US,D,20250108,000000,11.77,11.77,11.7064,11.72,880991,0
+NAD.US,D,20250110,000000,11.67,11.7,11.59,11.64,1233140,0
+NAD.US,D,20250113,000000,11.66,11.66,11.56,11.65,791300,0
+NAD.US,D,20250114,000000,11.67,11.74,11.625,11.66,951107,0
+NAD.US,D,20250115,000000,11.71,11.7299,11.61,11.65,948485,0
+NAD.US,D,20250116,000000,11.65,11.6705,11.59,11.63,661791,0
+NAD.US,D,20250117,000000,11.65,11.6999,11.6474,11.67,654116,0
+NAD.US,D,20250121,000000,11.725,11.75,11.685,11.73,907758,0
+NAD.US,D,20250122,000000,11.725,11.73,11.65,11.68,632693,0
+NAD.US,D,20250123,000000,11.645,11.65,11.565,11.63,804766,0
+NAD.US,D,20250124,000000,11.64,11.66,11.61,11.64,778848,0
+NAD.US,D,20250127,000000,11.7399,11.75,11.66,11.72,610888,0
+NAD.US,D,20250128,000000,11.715,11.73,11.655,11.7,533901,0
+NAD.US,D,20250129,000000,11.7,11.71,11.63,11.67,558888,0
+NAD.US,D,20250130,000000,11.7,11.73,11.68,11.72,521400,0
+NAD.US,D,20250131,000000,11.73,11.775,11.71,11.75,1042690,0
+NAD.US,D,20250203,000000,11.749,11.8,11.71,11.76,873543,0
+NAD.US,D,20250204,000000,11.76,11.82,11.7512,11.82,853869,0
+NAD.US,D,20250205,000000,11.88,11.915,11.84,11.9,751492,0
+NAD.US,D,20250206,000000,11.93,11.9398,11.88,11.92,669724,0
+NAD.US,D,20250207,000000,11.9,11.91,11.87,11.89,440738,0
+NAD.US,D,20250210,000000,11.915,11.94,11.91,11.93,526347,0
+NAD.US,D,20250211,000000,11.91,11.92,11.88,11.91,633585,0
+NAD.US,D,20250212,000000,11.8,11.85,11.7,11.83,668749,0
+NAD.US,D,20250213,000000,11.86,11.89,11.84,11.87,622319,0
+NAD.US,D,20250214,000000,11.84,11.92,11.84,11.89,704212,0
+NAD.US,D,20250218,000000,11.9,11.9,11.85,11.89,454944,0
+NAD.US,D,20250219,000000,11.94,11.94,11.85,11.9,617768,0
+NAD.US,D,20250220,000000,11.93,11.94,11.83,11.83,740836,0
+NAD.US,D,20250221,000000,11.85,11.91,11.82,11.88,477810,0
+NAD.US,D,20250224,000000,11.88,11.8999,11.84,11.88,612021,0
+NAD.US,D,20250225,000000,11.915,11.94,11.91,11.91,491570,0
+NAD.US,D,20250226,000000,11.91,11.93,11.8883,11.9,676399,0
+NAD.US,D,20250227,000000,11.92,11.94,11.86,11.88,567093,0
+NAD.US,D,20250228,000000,11.92,11.96,11.9134,11.96,590613,0
+NAD.US,D,20250303,000000,11.95,11.98,11.94,11.94,640490,0
+NAD.US,D,20250304,000000,11.93,11.94,11.88,11.88,790748,0
+NAD.US,D,20250305,000000,11.9,11.99,11.88,11.88,715035,0
+NAD.US,D,20250306,000000,11.87,11.88,11.82,11.85,483487,0
+NAD.US,D,20250307,000000,11.88,11.8899,11.83,11.83,519464,0
+NAD.US,D,20250310,000000,11.85,11.87,11.82,11.87,647608,0
+NAD.US,D,20250311,000000,11.84,11.87,11.78,11.78,753845,0
+NAD.US,D,20250312,000000,11.79,11.82,11.68,11.74,777401,0
+NAD.US,D,20250313,000000,11.76,11.76,11.66,11.72,609423,0
+NAD.US,D,20250314,000000,11.65,11.69,11.59,11.66,604516,0
+NAD.US,D,20250317,000000,11.64,11.68,11.6,11.6,538023,0
+NAD.US,D,20250318,000000,11.6006,11.61,11.5,11.5,713511,0
+NAD.US,D,20250319,000000,11.45,11.5,11.38,11.41,1050343,0
+NAD.US,D,20250320,000000,11.45,11.565,11.45,11.55,866186,0
+NAD.US,D,20250321,000000,11.57,11.63,11.57,11.63,499322,0
+NAD.US,D,20250324,000000,11.645,11.71,11.615,11.65,833416,0
+NAD.US,D,20250325,000000,11.64,11.69,11.55,11.55,506503,0
+NAD.US,D,20250326,000000,11.57,11.57,11.44,11.47,765530,0
+NAD.US,D,20250327,000000,11.45,11.47,11.4,11.4,776515,0
+NAD.US,D,20250328,000000,11.43,11.445,11.4,11.42,504506,0
+NAD.US,D,20250331,000000,11.46,11.53,11.44,11.52,849028,0
+NAD.US,D,20250401,000000,11.57,11.62,11.5675,11.57,810276,0
+NAD.US,D,20250402,000000,11.59,11.59,11.52,11.53,447986,0
+NAD.US,D,20250403,000000,11.53,11.57,11.5,11.53,867721,0
+NAD.US,D,20250404,000000,11.5496,11.575,11.38,11.4,1307886,0
+NAD.US,D,20250407,000000,11.37,11.37,11.06,11.1,2346750,0
+NAD.US,D,20250408,000000,11.17,11.23,10.805,10.82,2130462,0
+NAD.US,D,20250409,000000,10.65,11.1468,10.4,11.1,2413040,0
+NAD.US,D,20250410,000000,10.95,11.045,10.76,10.78,1716829,0
+NAD.US,D,20250411,000000,10.76,10.915,10.66,10.88,1270330,0
+NAD.US,D,20250414,000000,10.9682,11.115,10.94,11.08,1402570,0
+NAD.US,D,20250415,000000,11.02,11.109,11,11.05,1522372,0
+NAD.US,D,20250416,000000,11.075,11.12,11.06,11.08,949648,0
+NAD.US,D,20250417,000000,11.12,11.17,11.1,11.15,932308,0
+NAD.US,D,20250421,000000,11.12,11.14,11.01,11.03,1361385,0
+NAD.US,D,20250422,000000,11.08,11.11,11.01,11.04,1192510,0
+NAD.US,D,20250423,000000,11.14,11.19,11,11.04,1828208,0
+NAD.US,D,20250424,000000,11.085,11.15,11.06,11.15,825353,0
+NAD.US,D,20250425,000000,11.19,11.2,11.16,11.19,1147385,0
+NAD.US,D,20250428,000000,11.215,11.26,11.17,11.22,843300,0
+NAD.US,D,20250429,000000,11.24,11.26,11.21,11.25,685570,0
+NAD.US,D,20250430,000000,11.2279,11.33,11.22,11.29,985298,0
+NAD.US,D,20250501,000000,11.35,11.44,11.3412,11.4,973159,0
+NAD.US,D,20250502,000000,11.41,11.42,11.35,11.37,1001923,0
+NAD.US,D,20250505,000000,11.36,11.395,11.3,11.35,973306,0
+NAD.US,D,20250506,000000,11.355,11.408661,11.33,11.38,817444,0
+NAD.US,D,20250507,000000,11.42,11.44,11.38,11.38,673471,0
+NAD.US,D,20250508,000000,11.45,11.48,11.38,11.4,856471,0
+NAD.US,D,20250509,000000,11.4292,11.44,11.4,11.42,497586,0
+NAD.US,D,20250512,000000,11.45,11.45,11.335,11.38,1139905,0
+NAD.US,D,20250513,000000,11.38,11.39,11.32,11.36,869800,0
+NAD.US,D,20250514,000000,11.36,11.39,11.29,11.29,892811,0
+NAD.US,D,20250515,000000,11.23,11.32,11.2208,11.29,825056,0
+NAD.US,D,20250516,000000,11.357,11.357,11.27,11.31,529724,0
+NAD.US,D,20250519,000000,11.2,11.31,11.17,11.28,815298,0
+NAD.US,D,20250520,000000,11.29,11.29,11.21,11.24,749646,0
+NAD.US,D,20250521,000000,11.2,11.2354,11.05,11.05,966532,0
+NAD.US,D,20250522,000000,11.04,11.18,10.98,11.16,994763,0
+NAD.US,D,20250523,000000,11.13,11.17,11.1,11.1,748180,0
+NAD.US,D,20250527,000000,11.2,11.24,11.2,11.2,785884,0
+NAD.US,D,20250528,000000,11.21,11.23,11.14,11.17,581702,0
+NAD.US,D,20250529,000000,11.18,11.19,11.15,11.17,559706,0
+NAD.US,D,20250530,000000,11.19,11.25,11.17,11.24,849209,0
+NAD.US,D,20250602,000000,11.23,11.23,11.17,11.19,718979,0
+NAD.US,D,20250603,000000,11.23,11.23,11.12,11.13,833310,0
+NAD.US,D,20250604,000000,11.17,11.21,11.13,11.21,854547,0
+NAD.US,D,20250605,000000,11.25,11.26,11.2,11.23,515899,0
+NAD.US,D,20250606,000000,11.225,11.24,11.18,11.19,676862,0
+NAD.US,D,20250609,000000,11.21,11.215,11.17,11.18,717956,0
+NAD.US,D,20250610,000000,11.18,11.24,11.18,11.21,616109,0
+NAD.US,D,20250611,000000,11.25,11.27,11.23,11.26,669762,0
+NAD.US,D,20250612,000000,11.28,11.35,11.26,11.33,702220,0
+NAD.US,D,20250613,000000,11.27,11.28,11.19,11.23,542994,0
+NAD.US,D,20250616,000000,11.25,11.28,11.1335,11.2,568782,0
+NAD.US,D,20250617,000000,11.21,11.22,11.16,11.22,619915,0
+NAD.US,D,20250618,000000,11.22,11.245,11.18,11.18,540166,0
+NAD.US,D,20250620,000000,11.2001,11.22,11.13,11.16,625931,0
+NAD.US,D,20250623,000000,11.19,11.21,11.17,11.18,442885,0
+NAD.US,D,20250624,000000,11.18,11.21,11.13,11.17,1093963,0
+NAD.US,D,20250625,000000,11.19,11.2,11.13,11.15,772279,0
+NAD.US,D,20250626,000000,11.16,11.18,11.15,11.18,715253,0
+NAD.US,D,20250627,000000,11.2299,11.26,11.2075,11.25,720443,0
+NAD.US,D,20250630,000000,11.2501,11.32,11.2501,11.29,999972,0
+NAD.US,D,20250701,000000,11.325,11.37,11.32,11.35,747268,0
+NAD.US,D,20250702,000000,11.34,11.41,11.34,11.41,801993,0
+NAD.US,D,20250703,000000,11.42,11.45,11.4,11.41,484866,0
+NAD.US,D,20250707,000000,11.4,11.42,11.34,11.39,727900,0
+NAD.US,D,20250708,000000,11.375,11.385,11.35,11.38,662634,0
+NAD.US,D,20250709,000000,11.4,11.4065,11.36,11.39,801347,0
+NAD.US,D,20250710,000000,11.41,11.44,11.36,11.38,540238,0
+NAD.US,D,20250711,000000,11.36,11.36,11.3,11.33,838014,0
+NAD.US,D,20250714,000000,11.32,11.36,11.32,11.35,552857,0
+NAD.US,D,20250715,000000,11.3,11.3696,11.25,11.28,914239,0
+NAD.US,D,20250716,000000,11.29,11.3,11.17,11.18,723655,0
+NAD.US,D,20250717,000000,11.17,11.18,11.09,11.1,798661,0
+NAD.US,D,20250718,000000,11.1,11.12,11.085,11.11,754607,0
+NAD.US,D,20250721,000000,11.15,11.16,11.08,11.08,798031,0
+NAD.US,D,20250722,000000,11.09,11.13,11.08,11.12,588137,0
+NAD.US,D,20250723,000000,11.12,11.12,11.06,11.06,692869,0
+NAD.US,D,20250724,000000,11.04,11.07,11.04,11.04,515338,0
+NAD.US,D,20250725,000000,11.05,11.15,11.05,11.1,613605,0
+NAD.US,D,20250728,000000,11.11,11.14,11.09,11.11,659714,0
+NAD.US,D,20250729,000000,11.1393,11.1393,11.11,11.12,664043,0
+NAD.US,D,20250730,000000,11.12,11.16,11.1,11.1,661590,0
+NAD.US,D,20250731,000000,11.15,11.19,11.13,11.15,937639,0
+NAD.US,D,20250801,000000,11.21,11.26,11.2,11.21,1189878,0
+NAD.US,D,20250804,000000,11.24,11.26,11.17,11.18,881219,0
+NAD.US,D,20250805,000000,11.2,11.26,11.19,11.26,731041,0
+NAD.US,D,20250806,000000,11.28,11.33,11.27,11.28,645740,0
+NAD.US,D,20250807,000000,11.31,11.33,11.29,11.31,426025,0
+NAD.US,D,20250808,000000,11.32,11.33,11.29,11.29,583700,0
+NAD.US,D,20250811,000000,11.3228,11.36,11.3,11.31,897596,0
+NAD.US,D,20250812,000000,11.3146,11.34,11.281,11.34,931379,0
+NAD.US,D,20250813,000000,11.35,11.385,11.34,11.36,806005,0
+NAD.US,D,20250814,000000,11.36,11.37,11.33,11.35,837763,0
+NAD.US,D,20250815,000000,11.28,11.2968,11.22,11.24,630198,0
+NAD.US,D,20250818,000000,11.258,11.26,11.18,11.18,633686,0
+NAD.US,D,20250819,000000,11.2398,11.2398,11.15,11.16,735087,0
+NAD.US,D,20250820,000000,11.17,11.1894,11.13,11.16,681030,0
+NAD.US,D,20250821,000000,11.16,11.19,11.13,11.17,486956,0
+NAD.US,D,20250822,000000,11.2,11.27,11.2,11.26,814012,0
+NAD.US,D,20250825,000000,11.28,11.3,11.255,11.29,1105986,0
+NAD.US,D,20250826,000000,11.29,11.32,11.24,11.28,585226,0
+NAD.US,D,20250827,000000,11.26,11.29,11.25,11.26,604014,0
+NAD.US,D,20250828,000000,11.29,11.29,11.24,11.29,720270,0
+NAD.US,D,20250829,000000,11.27,11.33,11.2601,11.33,766268,0
+NAD.US,D,20250902,000000,11.285,11.36,11.28,11.33,765672,0
+NAD.US,D,20250903,000000,11.29,11.32,11.265,11.3,961697,0
+NAD.US,D,20250904,000000,11.31,11.35,11.29,11.35,822399,0
+NAD.US,D,20250905,000000,11.38,11.49,11.38,11.49,1037515,0
+NAD.US,D,20250908,000000,11.54,11.64,11.53,11.64,1286365,0
+NAD.US,D,20250909,000000,11.67,11.7099,11.54,11.59,1342445,0
+NAD.US,D,20250910,000000,11.64,11.83,11.64,11.83,794809,0
+NAD.US,D,20250911,000000,11.8791,11.9,11.82,11.83,686207,0
+NAD.US,D,20250912,000000,11.83,11.84,11.78,11.78,661162,0
+NAD.US,D,20250915,000000,11.77,11.79,11.729,11.76,574923,0
+NAD.US,D,20250916,000000,11.76,11.77,11.72,11.73,591169,0
+NAD.US,D,20250917,000000,11.7883,11.815,11.7,11.75,763350,0
+NAD.US,D,20250918,000000,11.72,11.74,11.64,11.65,889768,0
+NAD.US,D,20250919,000000,11.67,11.67,11.6201,11.66,521137,0
+NAD.US,D,20250922,000000,11.68,11.7,11.6353,11.64,526005,0
+NAD.US,D,20250923,000000,11.66,11.74,11.65,11.74,523053,0
+NAD.US,D,20250924,000000,11.72,11.72,11.63,11.64,518989,0
+NAD.US,D,20250925,000000,11.645,11.68,11.61,11.66,634053,0
+NAD.US,D,20250926,000000,11.68,11.7,11.65,11.67,520542,0
+NAD.US,D,20250929,000000,11.65,11.72,11.63,11.66,738906,0
+NAD.US,D,20250930,000000,11.69,11.715,11.67,11.69,818923,0
+NAD.US,D,20251001,000000,11.749,11.8193,11.74,11.76,831122,0
+NAD.US,D,20251002,000000,11.8099,11.81,11.72,11.73,563643,0
+NAD.US,D,20251003,000000,11.75,11.75,11.62,11.63,846698,0
+NAD.US,D,20251006,000000,11.62,11.6353,11.5411,11.57,715769,0
+NAD.US,D,20251007,000000,11.62,11.69,11.54,11.69,788403,0
+NAD.US,D,20251008,000000,11.69,11.7798,11.68,11.74,462490,0
+NAD.US,D,20251009,000000,11.76,11.765,11.71,11.74,524188,0
+NAD.US,D,20251010,000000,11.798,11.84,11.755,11.83,798057,0
+NAD.US,D,20251013,000000,11.86,11.94,11.855,11.93,628098,0
+NAD.US,D,20251014,000000,11.95,11.9599,11.9,11.9,622162,0
+NAD.US,D,20251015,000000,11.87,11.95,11.852,11.95,1589166,0
+NAD.US,D,20251016,000000,11.94,11.96,11.842629,11.86,485474,0
+NAD.US,D,20251017,000000,11.8665,11.8665,11.71,11.81,680030,0
+NAD.US,D,20251020,000000,11.7595,11.855,11.7595,11.82,768992,0
+NAD.US,D,20251021,000000,11.82,11.87,11.795,11.86,610302,0
+NAD.US,D,20251022,000000,11.82,11.86,11.795,11.82,492843,0
+NAD.US,D,20251023,000000,11.81,11.865,11.8,11.84,401748,0
+NAD.US,D,20251024,000000,11.85,11.93,11.83,11.88,836040,0
+NAD.US,D,20251027,000000,11.9,11.935,11.8765,11.93,375431,0
+NAD.US,D,20251028,000000,11.94,11.96,11.91,11.96,455200,0
+NAD.US,D,20251029,000000,11.92,11.96,11.865,11.95,610726,0
+NAD.US,D,20251030,000000,11.85,11.93,11.82,11.93,604026,0
+NAD.US,D,20251031,000000,11.94,12.0165,11.93,11.99,684657,0
+NAD.US,D,20251103,000000,12,12.025,11.92,11.97,843076,0
+NAD.US,D,20251104,000000,11.99,12.015,11.95,11.96,1113735,0
+NAD.US,D,20251105,000000,11.97,12,11.93,11.96,678821,0
+NAD.US,D,20251106,000000,11.99,12,11.89,11.91,729034,0
+NAD.US,D,20251107,000000,11.88,11.88,11.79,11.81,1036943,0
+NAD.US,D,20251110,000000,11.86,11.98,11.83,11.98,793022,0
+NAD.US,D,20251111,000000,11.97,12.105,11.96,12.09,891425,0
+NAD.US,D,20251112,000000,12.124,12.16,12,12.06,772835,0
+NAD.US,D,20251113,000000,12.045,12.07,12,12.03,614886,0
+NAD.US,D,20251114,000000,11.96,11.98,11.91,11.97,497887,0
+NAD.US,D,20251117,000000,11.99,12.01,11.96,11.99,508372,0
+NAD.US,D,20251118,000000,11.99,12.03,11.97,11.98,395078,0
+NAD.US,D,20251119,000000,11.99,12,11.94,11.95,633997,0
+NAD.US,D,20251120,000000,11.98,11.99,11.89,11.91,589263,0
+NAD.US,D,20251121,000000,11.93,11.94,11.825,11.91,715746,0
+NAD.US,D,20251124,000000,11.93,11.95,11.8943,11.92,627719,0
+NAD.US,D,20251125,000000,11.92,11.96,11.885,11.96,839608,0
+NAD.US,D,20251126,000000,11.9605,11.995,11.93,11.96,606501,0
+NAD.US,D,20251128,000000,11.9825,12.04,11.955,12.04,429490,0
+NAD.US,D,20251201,000000,11.96,11.99,11.91,11.94,1032471,0
+NAD.US,D,20251202,000000,11.935,11.985,11.855,11.96,857147,0
+NAD.US,D,20251203,000000,12,12.13,11.99,12.13,1064582,0
+NAD.US,D,20251204,000000,12.12,12.25,12.0951,12.25,904943,0
+NAD.US,D,20251205,000000,12.26,12.28,12.15,12.16,1025099,0
+NAD.US,D,20251208,000000,12.17,12.18,12.08,12.14,650131,0
+NAD.US,D,20251209,000000,12.17,12.185,12.1,12.1,695480,0
+NAD.US,D,20251210,000000,12.13,12.2,12.105,12.17,780523,0
+NAD.US,D,20251211,000000,12.2182,12.24,12.08,12.12,1174549,0
+NAD.US,D,20251212,000000,12.075,12.1055,12.05,12.08,690161,0
+NAD.US,D,20251215,000000,12.05,12.06,11.995,12.06,673191,0
+NAD.US,D,20251216,000000,12.04,12.08,12,12.06,1214620,0
+NAD.US,D,20251217,000000,12.055,12.09,12.01,12.03,776640,0
+NAD.US,D,20251218,000000,12.09,12.1,12.05,12.07,831749,0
+NAD.US,D,20251219,000000,12.09,12.1,12.03,12.03,711544,0
+NAD.US,D,20251222,000000,12.04,12.08,12,12.04,771443,0
+NAD.US,D,20251223,000000,12.03,12.0699,11.98,12.01,768059,0
+NAD.US,D,20251224,000000,12.04,12.05,11.995,12.03,391649,0
+NAD.US,D,20251226,000000,12.04,12.05,11.9,11.93,1139275,0
+NAD.US,D,20251229,000000,11.94,12.03,11.85,12.03,1319532,0
+NAD.US,D,20251230,000000,12.08,12.0955,12.04,12.08,1342721,0
+NAD.US,D,20251231,000000,12.111511,12.1299,12.02,12.02,869950,0
+NAD.US,D,20260102,000000,12.05,12.06,12,12.03,566153,0
+NAD.US,D,20260105,000000,12.02,12.04,11.94,11.99,1176371,0
+NAD.US,D,20260106,000000,12.02,12.03,11.985,12.02,612553,0
+NAD.US,D,20260107,000000,12.07,12.1,12.04,12.1,701429,0
+NAD.US,D,20260108,000000,12.09,12.12,12.05,12.12,725333,0
+NAD.US,D,20260109,000000,12.1389,12.18,12.09,12.18,794171,0
+NAD.US,D,20260112,000000,12.16,12.2,12.13,12.2,593112,0
+NAD.US,D,20260113,000000,12.22,12.24,12.13,12.17,911407,0
+NAD.US,D,20260114,000000,12.165,12.19,12.13,12.16,784300,0
+NAD.US,D,20260115,000000,12.0999,12.1,12.055,12.1,548411,0
+NAD.US,D,20260116,000000,12.08,12.12,12.0585,12.1,517803,0
+NAD.US,D,20260120,000000,12.03,12.07,12.0001,12.07,520786,0
+NAD.US,D,20260121,000000,12.09,12.09,11.99,12,675986,0
+NAD.US,D,20260122,000000,12.03,12.05,11.93,11.96,697413,0
+NAD.US,D,20260123,000000,11.97,11.995,11.94,11.96,414566,0
+NAD.US,D,20260126,000000,11.985,11.99,11.89,11.9,613456,0
+NAD.US,D,20260127,000000,11.8876,12.06,11.87,12.06,653478,0
+NAD.US,D,20260128,000000,12.02,12.0654,12.0062,12.05,817931,0
+NAD.US,D,20260129,000000,12.05,12.085,11.995,12.08,644310,0
+NAD.US,D,20260130,000000,12.04,12.11,12.04,12.1,505587,0
+NAD.US,D,20260202,000000,12.1085,12.12,12.06,12.11,974967,0
+NAD.US,D,20260203,000000,12.12,12.17,12.065,12.09,774093,0
+NAD.US,D,20260204,000000,12.11,12.115,11.9701,11.98,1174789,0
+NAD.US,D,20260205,000000,12.01,12.13,11.99,12.13,817372,0
+NAD.US,D,20260206,000000,12.1499,12.18,12.11,12.18,587571,0
+NAD.US,D,20260209,000000,12.19,12.21,12.16,12.19,805885,0
+NAD.US,D,20260210,000000,12.21,12.24,12.18,12.2,493611,0
+NAD.US,D,20260211,000000,12.2006,12.235,12.17,12.21,521561,0
+NAD.US,D,20260212,000000,12.23,12.23,12.17,12.19,649093,0
+NAD.US,D,20260213,000000,12.15,12.23,12.11,12.23,422436,0
+NAD.US,D,20260217,000000,12.1799,12.19,12.14,12.18,643419,0
+NAD.US,D,20260218,000000,12.19,12.19,12.0522,12.11,716131,0
diff --git a/daily/us/nyse stocks/2/nbb.us.txt b/daily/us/nyse stocks/2/nbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..daa34ddac225978ee61c1066e4b884170bc0a890
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbb.us.txt	
@@ -0,0 +1,3978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBB.US,D,20100427,000000,9.57613,9.57613,9.57613,9.57613,0,0
+NBB.US,D,20100428,000000,9.57613,9.5799,9.57613,9.57613,920578.22193387,0
+NBB.US,D,20100429,000000,9.61991,9.61991,9.57613,9.5799,130939.20432708,0
+NBB.US,D,20100430,000000,9.5799,9.5799,9.57613,9.5799,90496.18602909,0
+NBB.US,D,20100503,000000,9.5799,9.5799,9.57613,9.5799,91033.523203902,0
+NBB.US,D,20100504,000000,9.5799,9.5799,9.57613,9.57613,109924.2832559,0
+NBB.US,D,20100505,000000,9.57613,9.58755,9.57613,9.57613,87892.409601923,0
+NBB.US,D,20100506,000000,9.57613,9.60466,9.57613,9.58373,113633.1691461,0
+NBB.US,D,20100507,000000,9.58373,9.61991,9.57613,9.59804,123561.31304011,0
+NBB.US,D,20100510,000000,9.63993,9.63993,9.58373,9.59517,56873.781596545,0
+NBB.US,D,20100511,000000,9.59517,9.61137,9.57613,9.60466,101327.93794556,0
+NBB.US,D,20100512,000000,9.59517,9.61137,9.58373,9.60466,81212.426950203,0
+NBB.US,D,20100513,000000,9.60466,9.66568,9.58941,9.6247,110524.5896309,0
+NBB.US,D,20100514,000000,9.6247,9.65517,9.58941,9.65517,65028.293018988,0
+NBB.US,D,20100517,000000,9.65903,9.68275,9.59517,9.65903,102972.48355676,0
+NBB.US,D,20100518,000000,9.67136,9.69336,9.63513,9.65517,71247.551022775,0
+NBB.US,D,20100519,000000,9.69896,9.69896,9.6247,9.65903,99195.381033033,0
+NBB.US,D,20100520,000000,9.68275,9.68275,9.63044,9.63044,145767.40148121,0
+NBB.US,D,20100521,000000,9.63044,9.69896,9.58373,9.67136,119780.01256969,0
+NBB.US,D,20100524,000000,9.66568,9.71995,9.63044,9.64472,223782.0425493,0
+NBB.US,D,20100525,000000,9.63993,9.65045,9.58755,9.59804,139072.72601613,0
+NBB.US,D,20100526,000000,9.57613,9.58373,9.57613,9.57613,730595.94706428,0
+NBB.US,D,20100527,000000,9.57613,9.5799,9.57613,9.57613,239511.74875258,0
+NBB.US,D,20100528,000000,9.57613,9.58373,9.57613,9.5799,202507.89827074,0
+NBB.US,D,20100601,000000,9.57613,9.58373,9.57613,9.58373,166750.83795232,0
+NBB.US,D,20100602,000000,9.5799,9.58755,9.56658,9.58373,576878.68406117,0
+NBB.US,D,20100603,000000,9.58755,9.58755,9.57613,9.5799,284921.98745757,0
+NBB.US,D,20100604,000000,9.5799,9.5799,9.57613,9.57613,216380.01306892,0
+NBB.US,D,20100607,000000,9.5799,9.58755,9.57613,9.58373,402396.27781426,0
+NBB.US,D,20100608,000000,9.59517,9.61991,9.57613,9.5799,716455.16367869,0
+NBB.US,D,20100609,000000,9.61137,9.61991,9.57613,9.60466,225884.1643484,0
+NBB.US,D,20100610,000000,9.61991,9.63044,9.59804,9.61137,148969.38531004,0
+NBB.US,D,20100611,000000,9.57325,9.5799,9.52942,9.56182,164472.40239271,0
+NBB.US,D,20100614,000000,9.56658,9.5799,9.39508,9.46367,183978.16163307,0
+NBB.US,D,20100615,000000,9.47416,9.52942,9.38078,9.42937,151303.44366313,0
+NBB.US,D,20100616,000000,9.45129,9.57325,9.28359,9.47702,267460.62824953,0
+NBB.US,D,20100617,000000,9.47702,9.47702,9.40079,9.42079,135204.31815215,0
+NBB.US,D,20100618,000000,9.45129,9.52371,9.32552,9.33219,146089.59388877,0
+NBB.US,D,20100621,000000,9.34075,9.51798,9.33219,9.41604,214307.27689655,0
+NBB.US,D,20100622,000000,9.42079,9.43222,9.34075,9.34552,143669.47762877,0
+NBB.US,D,20100623,000000,9.38457,9.45129,9.33219,9.43699,144481.78031102,0
+NBB.US,D,20100624,000000,9.43699,9.43699,9.33504,9.42365,132707.58936526,0
+NBB.US,D,20100625,000000,9.42365,9.42937,9.33219,9.38744,117191.97844257,0
+NBB.US,D,20100628,000000,9.42365,9.42937,9.38078,9.42937,109129.82184704,0
+NBB.US,D,20100629,000000,9.42937,9.47416,9.34552,9.46367,251275.44483163,0
+NBB.US,D,20100630,000000,9.51895,9.51895,9.46367,9.47702,203993.97139483,0
+NBB.US,D,20100701,000000,9.48274,9.52371,9.35218,9.35506,254642.19806757,0
+NBB.US,D,20100702,000000,9.40651,9.46939,9.38457,9.45699,124346.32906894,0
+NBB.US,D,20100706,000000,9.34075,9.52942,9.34075,9.49608,114983.85848982,0
+NBB.US,D,20100707,000000,9.51798,9.52942,9.45699,9.45699,146993.20191128,0
+NBB.US,D,20100708,000000,9.47702,9.52942,9.45699,9.50084,164740.02149343,0
+NBB.US,D,20100709,000000,9.47702,9.52942,9.46939,9.49035,172027.65692683,0
+NBB.US,D,20100712,000000,9.51798,9.56658,9.50084,9.56658,132591.09634496,0
+NBB.US,D,20100713,000000,9.55228,9.55228,9.42365,9.51227,152346.63341266,0
+NBB.US,D,20100714,000000,9.47702,9.55228,9.42937,9.43222,207664.02627826,0
+NBB.US,D,20100715,000000,9.45129,9.55228,9.41604,9.5075,215311.63563932,0
+NBB.US,D,20100716,000000,9.51798,9.51798,9.26071,9.47416,157341.14047308,0
+NBB.US,D,20100719,000000,9.47702,9.53418,9.42937,9.50084,158961.54789086,0
+NBB.US,D,20100720,000000,9.50084,9.52942,9.46939,9.49608,116011.30593932,0
+NBB.US,D,20100721,000000,9.51798,9.52942,9.44463,9.49608,132689.74809189,0
+NBB.US,D,20100722,000000,9.49608,9.51227,9.42937,9.43699,147683.76413983,0
+NBB.US,D,20100723,000000,9.42937,9.47702,9.39222,9.47702,146550.31853672,0
+NBB.US,D,20100726,000000,9.49035,9.52371,9.42937,9.49035,179743.48292141,0
+NBB.US,D,20100727,000000,9.49608,9.57325,9.47702,9.53418,227284.17956561,0
+NBB.US,D,20100728,000000,9.56182,9.56182,9.49035,9.50084,129559.1293566,0
+NBB.US,D,20100729,000000,9.5075,9.55514,9.46367,9.52942,136230.71611496,0
+NBB.US,D,20100730,000000,9.54372,9.54372,9.45129,9.47702,172532.46001488,0
+NBB.US,D,20100802,000000,9.48274,9.54372,9.45699,9.50084,259082.57616645,0
+NBB.US,D,20100803,000000,9.52942,9.54848,9.45129,9.52942,269189.13279427,0
+NBB.US,D,20100804,000000,9.52942,9.55228,9.51798,9.52942,130368.28357884,0
+NBB.US,D,20100805,000000,9.54372,9.55514,9.51798,9.55514,145330.81502668,0
+NBB.US,D,20100806,000000,9.54848,9.59804,9.51798,9.58941,208050.23737267,0
+NBB.US,D,20100809,000000,9.61137,9.6152,9.56658,9.57613,230608.95333474,0
+NBB.US,D,20100810,000000,9.57613,9.6152,9.55228,9.58755,336507.40572623,0
+NBB.US,D,20100811,000000,9.53418,9.60466,9.49608,9.60466,363117.14023282,0
+NBB.US,D,20100812,000000,9.6152,9.64472,9.58373,9.6247,247112.1312135,0
+NBB.US,D,20100813,000000,9.64472,9.65903,9.61137,9.65903,182012.473101,0
+NBB.US,D,20100816,000000,9.67136,9.67136,9.59517,9.65903,435587.34322561,0
+NBB.US,D,20100817,000000,9.67136,9.70089,9.61137,9.69896,431676.95589485,0
+NBB.US,D,20100818,000000,9.71519,9.71519,9.61137,9.6247,225940.83662855,0
+NBB.US,D,20100819,000000,9.65517,9.65517,9.61137,9.6247,292542.31016523,0
+NBB.US,D,20100820,000000,9.61991,9.68951,9.61991,9.63044,283763.35417439,0
+NBB.US,D,20100823,000000,9.65517,9.65517,9.5799,9.59517,399369.55825926,0
+NBB.US,D,20100824,000000,9.58373,9.68275,9.58373,9.65903,256450.46359921,0
+NBB.US,D,20100825,000000,9.69336,9.71519,9.6247,9.68951,347158.64593556,0
+NBB.US,D,20100826,000000,9.65045,9.7343,9.6152,9.64472,385985.45476242,0
+NBB.US,D,20100827,000000,9.64472,9.72945,9.63993,9.71519,220884.40985465,0
+NBB.US,D,20100830,000000,9.70956,9.82863,9.70956,9.81534,227207.56703871,0
+NBB.US,D,20100831,000000,9.83059,9.91069,9.75906,9.84288,342269.0875421,0
+NBB.US,D,20100901,000000,9.7543,9.90871,9.74955,9.7877,270964.86423917,0
+NBB.US,D,20100902,000000,9.84779,9.84779,9.75809,9.84002,294219.38986316,0
+NBB.US,D,20100903,000000,9.7877,9.8753,9.7677,9.84779,240606.36334893,0
+NBB.US,D,20100907,000000,9.81534,9.8753,9.7248,9.741,240640.99640903,0
+NBB.US,D,20100908,000000,9.78488,9.82863,9.69896,9.72945,211529.28568223,0
+NBB.US,D,20100909,000000,9.741,9.76285,9.64472,9.70956,357234.76744994,0
+NBB.US,D,20100910,000000,9.67909,9.7343,9.67909,9.7343,76447.757470422,0
+NBB.US,D,20100913,000000,9.68275,9.7543,9.63993,9.74955,152673.0237669,0
+NBB.US,D,20100914,000000,9.741,9.74565,9.65045,9.7248,206831.78334931,0
+NBB.US,D,20100915,000000,9.71519,9.75809,9.67136,9.71519,290052.92778504,0
+NBB.US,D,20100916,000000,9.72945,9.75809,9.65903,9.74565,224907.09225905,0
+NBB.US,D,20100917,000000,9.71995,9.81534,9.70379,9.75809,274608.68195586,0
+NBB.US,D,20100920,000000,9.71519,9.84779,9.69896,9.82382,383747.94918293,0
+NBB.US,D,20100921,000000,9.82382,9.8753,9.69896,9.76285,332927.60669637,0
+NBB.US,D,20100922,000000,9.81534,9.83355,9.70379,9.83355,393796.78404393,0
+NBB.US,D,20100923,000000,9.741,9.81534,9.61991,9.65045,383434.15266873,0
+NBB.US,D,20100924,000000,9.68951,9.74565,9.67909,9.70956,173618.67871788,0
+NBB.US,D,20100927,000000,9.72945,9.78488,9.65517,9.75809,178886.05231238,0
+NBB.US,D,20100928,000000,9.78488,9.81534,9.72945,9.7543,282407.41739732,0
+NBB.US,D,20100929,000000,9.77433,9.77433,9.71519,9.72945,123544.52125339,0
+NBB.US,D,20100930,000000,9.72188,9.83158,9.72188,9.82286,213871.73992868,0
+NBB.US,D,20101001,000000,9.82382,9.83355,9.76285,9.7677,120506.25734502,0
+NBB.US,D,20101004,000000,9.81534,9.82863,9.71237,9.7248,142909.64928002,0
+NBB.US,D,20101005,000000,9.741,9.8095,9.69896,9.70956,230360.22499406,0
+NBB.US,D,20101006,000000,9.74955,9.81534,9.71519,9.75809,98153.240770165,0
+NBB.US,D,20101007,000000,9.80479,9.81534,9.7343,9.79328,141174.84781524,0
+NBB.US,D,20101008,000000,9.79328,9.83355,9.74955,9.82863,137371.50812477,0
+NBB.US,D,20101011,000000,9.82863,9.85525,9.7248,9.7877,202346.27732363,0
+NBB.US,D,20101012,000000,9.81534,9.85525,9.80479,9.82002,215462.76171973,0
+NBB.US,D,20101013,000000,9.7877,9.80109,9.71995,9.78,164233.11943205,0
+NBB.US,D,20101014,000000,9.83708,9.83708,9.74955,9.78,188410.14383859,0
+NBB.US,D,20101015,000000,9.7677,9.7877,9.65903,9.70379,208866.73800157,0
+NBB.US,D,20101018,000000,9.74565,9.74565,9.63513,9.66568,305473.03542082,0
+NBB.US,D,20101019,000000,9.67136,9.68275,9.59517,9.63993,269776.84532923,0
+NBB.US,D,20101020,000000,9.70379,9.741,9.6152,9.71237,219014.22460949,0
+NBB.US,D,20101021,000000,9.71519,9.80479,9.70379,9.7543,167906.3227755,0
+NBB.US,D,20101022,000000,9.78488,9.78488,9.65517,9.68275,161862.32904553,0
+NBB.US,D,20101025,000000,9.70379,9.74955,9.6247,9.63993,200751.0575859,0
+NBB.US,D,20101026,000000,9.6152,9.65903,9.55228,9.57613,404271.71049276,0
+NBB.US,D,20101027,000000,9.57325,9.5799,9.52942,9.55228,130911.91767366,0
+NBB.US,D,20101028,000000,9.56658,9.57613,9.46367,9.49608,200712.22657912,0
+NBB.US,D,20101029,000000,9.54275,9.56563,9.46939,9.50275,164952.0178007,0
+NBB.US,D,20101101,000000,9.55228,9.57325,9.49035,9.53989,142257.91805824,0
+NBB.US,D,20101102,000000,9.56658,9.58755,9.52942,9.56658,211663.61997593,0
+NBB.US,D,20101103,000000,9.57613,9.6152,9.55228,9.5799,187743.71980342,0
+NBB.US,D,20101104,000000,9.60466,9.6247,9.56182,9.6247,160170.55653421,0
+NBB.US,D,20101105,000000,9.64472,9.64472,9.54372,9.56182,214768.00154448,0
+NBB.US,D,20101108,000000,9.57613,9.6247,9.54372,9.59517,184302.45301396,0
+NBB.US,D,20101109,000000,9.57325,9.59517,9.41604,9.52371,345973.77548562,0
+NBB.US,D,20101110,000000,9.43699,9.44175,9.2245,9.35506,305829.86088845,0
+NBB.US,D,20101111,000000,9.38744,9.38744,9.17021,9.25025,388747.70367669,0
+NBB.US,D,20101112,000000,9.26548,9.32267,9.0692,9.13495,410331.44652277,0
+NBB.US,D,20101115,000000,9.17876,9.2064,9.00707,9.06062,416259.99671908,0
+NBB.US,D,20101116,000000,8.7276,9.08538,8.61632,8.91798,802952.80549679,0
+NBB.US,D,20101117,000000,8.90664,8.90664,8.74675,8.82146,609232.25911024,0
+NBB.US,D,20101118,000000,8.75875,8.82603,8.66625,8.75133,571001.55871167,0
+NBB.US,D,20101119,000000,8.77428,9.04308,8.77428,9.00326,352702.03452415,0
+NBB.US,D,20101122,000000,9.0692,9.10827,8.96495,9.10827,270712.98743846,0
+NBB.US,D,20101123,000000,9.02508,9.13971,8.99792,9.01649,322334.08825388,0
+NBB.US,D,20101124,000000,9.05585,9.07301,8.96028,9.01278,280278.0089448,0
+NBB.US,D,20101126,000000,9.01278,9.03546,8.9518,8.98669,83570.623496695,0
+NBB.US,D,20101129,000000,8.98669,9.1035,8.98669,9.09395,199827.50931669,0
+NBB.US,D,20101130,000000,9.02602,9.21784,9.02602,9.13304,246454.10307169,0
+NBB.US,D,20101201,000000,9.21308,9.21308,9.09395,9.2064,184342.33350738,0
+NBB.US,D,20101202,000000,9.23213,9.32267,9.20163,9.32267,156070.21211624,0
+NBB.US,D,20101203,000000,9.31312,9.31312,9.19782,9.23213,212741.44278557,0
+NBB.US,D,20101206,000000,9.19306,9.19306,9.02793,9.03165,316510.48672452,0
+NBB.US,D,20101207,000000,9.03165,9.03165,8.88806,8.94227,219435.06876398,0
+NBB.US,D,20101208,000000,9.00707,9.01649,8.75133,8.88806,510906.90252626,0
+NBB.US,D,20101209,000000,8.83812,8.93389,8.72398,8.88806,369386.77359673,0
+NBB.US,D,20101210,000000,8.841,8.93389,8.71198,8.91046,427649.0260571,0
+NBB.US,D,20101213,000000,8.8446,8.92636,8.67072,8.7276,227728.11242682,0
+NBB.US,D,20101214,000000,8.67615,8.71198,8.56648,8.66625,505976.41415269,0
+NBB.US,D,20101215,000000,8.66625,8.66625,8.48596,8.53198,595371.68866542,0
+NBB.US,D,20101216,000000,8.49844,8.74133,8.37456,8.73942,651966.30680785,0
+NBB.US,D,20101217,000000,8.75875,8.96028,8.68633,8.84833,404069.15956552,0
+NBB.US,D,20101220,000000,8.83166,8.87044,8.63175,8.67892,437823.79931845,0
+NBB.US,D,20101221,000000,8.65518,8.7173,8.58277,8.64279,361146.20426737,0
+NBB.US,D,20101222,000000,8.64279,8.70092,8.61632,8.67892,248228.78502991,0
+NBB.US,D,20101223,000000,8.69082,8.75875,8.68633,8.73942,194943.19835657,0
+NBB.US,D,20101227,000000,8.73942,8.77428,8.6266,8.7173,342520.96434279,0
+NBB.US,D,20101228,000000,8.67892,8.75399,8.64279,8.75399,367614.19061185,0
+NBB.US,D,20101229,000000,8.75495,8.80136,8.64832,8.77067,366490.19038875,0
+NBB.US,D,20101230,000000,8.7819,8.81517,8.68539,8.75971,386566.87037735,0
+NBB.US,D,20101231,000000,8.76971,8.83623,8.66975,8.79677,256775.80446676,0
+NBB.US,D,20110103,000000,8.78467,8.91798,8.73293,8.90664,146774.90868399,0
+NBB.US,D,20110104,000000,8.9518,9.00326,8.85299,8.88348,174242.07379959,0
+NBB.US,D,20110105,000000,8.92636,9.00707,8.82603,8.9518,283078.03937916,0
+NBB.US,D,20110106,000000,8.9518,8.9744,8.88806,8.92636,139227.00055656,0
+NBB.US,D,20110107,000000,8.94227,8.94885,8.81335,8.92636,140314.26874622,0
+NBB.US,D,20110110,000000,8.92636,8.95648,8.82603,8.87892,116920.16139515,0
+NBB.US,D,20110111,000000,8.85299,8.90036,8.75875,8.78467,195325.2115043,0
+NBB.US,D,20110112,000000,8.70092,8.74226,8.5782,8.64279,247341.96879414,0
+NBB.US,D,20110113,000000,8.65518,8.65518,8.58277,8.59276,172877.74112916,0
+NBB.US,D,20110114,000000,8.59649,8.60174,8.37819,8.51245,201166.65430704,0
+NBB.US,D,20110118,000000,8.51245,8.6083,8.51245,8.60174,271244.02769326,0
+NBB.US,D,20110119,000000,8.57448,8.68633,8.56648,8.6266,201415.38264773,0
+NBB.US,D,20110120,000000,8.61087,8.64279,8.51245,8.61087,265561.05737762,0
+NBB.US,D,20110121,000000,8.60174,8.63175,8.45909,8.50101,201782.70298207,0
+NBB.US,D,20110124,000000,8.45909,8.49577,8.38867,8.43241,324660.80020029,0
+NBB.US,D,20110125,000000,8.40058,8.46824,8.30149,8.42554,292011.26991043,0
+NBB.US,D,20110126,000000,8.42554,8.477,8.38867,8.39276,240087.91693418,0
+NBB.US,D,20110127,000000,8.37819,8.60174,8.34771,8.55285,367644.62572526,0
+NBB.US,D,20110128,000000,8.55904,8.60174,8.48149,8.56648,188123.6339778,0
+NBB.US,D,20110131,000000,8.56742,8.58753,8.53198,8.58753,207490.86097777,0
+NBB.US,D,20110201,000000,8.64003,8.64003,8.55904,8.58924,168897.03819155,0
+NBB.US,D,20110202,000000,8.62289,8.62289,8.57181,8.59649,141351.16157574,0
+NBB.US,D,20110203,000000,8.5782,8.61632,8.54856,8.55904,194350.23838828,0
+NBB.US,D,20110204,000000,8.58924,8.61087,8.54856,8.57181,172393.92777451,0
+NBB.US,D,20110207,000000,8.58277,8.58277,8.44585,8.51245,428771.97679352,0
+NBB.US,D,20110208,000000,8.46824,8.59649,8.46357,8.56648,276127.2891667,0
+NBB.US,D,20110209,000000,8.51492,8.64279,8.51492,8.61632,260700.88461091,0
+NBB.US,D,20110210,000000,8.5782,8.65518,8.54856,8.61632,207750.08418516,0
+NBB.US,D,20110211,000000,8.59276,8.61087,8.52111,8.55904,176979.13503379,0
+NBB.US,D,20110214,000000,8.61632,8.68633,8.55285,8.63175,189872.0787693,0
+NBB.US,D,20110215,000000,8.65518,8.67615,8.55904,8.66625,176692.62517301,0
+NBB.US,D,20110216,000000,8.64279,8.68348,8.64003,8.66625,164224.7235387,0
+NBB.US,D,20110218,000000,8.68633,8.68633,8.62289,8.6266,186921.97174116,0
+NBB.US,D,20110222,000000,8.63546,8.67072,8.51245,8.54303,164457.70957933,0
+NBB.US,D,20110223,000000,8.54303,8.67072,8.53198,8.64994,265935.72411865,0
+NBB.US,D,20110224,000000,8.68348,8.72398,8.61632,8.68348,204377.03402922,0
+NBB.US,D,20110225,000000,8.66625,8.85299,8.66166,8.8446,254348.34180008,0
+NBB.US,D,20110228,000000,8.85117,8.91046,8.83536,8.90664,166870.47943263,0
+NBB.US,D,20110301,000000,8.95075,8.95075,8.85299,8.88073,148484.5224687,0
+NBB.US,D,20110302,000000,8.92256,8.98288,8.88996,8.90759,178654.11575841,0
+NBB.US,D,20110303,000000,9.01935,9.01935,8.76878,8.82146,136127.86642135,0
+NBB.US,D,20110304,000000,8.82603,8.99792,8.76779,8.94885,271960.82708858,0
+NBB.US,D,20110307,000000,8.96028,9.01278,8.87416,8.9377,137638.07773883,0
+NBB.US,D,20110308,000000,8.98669,8.98669,8.87416,8.95648,139007.65784261,0
+NBB.US,D,20110309,000000,8.96495,8.98763,8.83166,8.90664,171912.2133932,0
+NBB.US,D,20110310,000000,8.84556,8.91514,8.83166,8.88073,155538.12237477,0
+NBB.US,D,20110311,000000,8.9518,9.00421,8.87892,8.91046,76920.02647172,0
+NBB.US,D,20110314,000000,8.841,8.88806,8.78019,8.78019,201103.68510687,0
+NBB.US,D,20110315,000000,8.77236,8.85299,8.68253,8.81335,124058.76972147,0
+NBB.US,D,20110316,000000,8.84738,8.85299,8.73942,8.80317,128254.61742635,0
+NBB.US,D,20110317,000000,8.77619,8.90664,8.77619,8.90664,109010.18036671,0
+NBB.US,D,20110318,000000,8.92169,8.92169,8.87416,8.89569,107233.39943515,0
+NBB.US,D,20110321,000000,8.9012,9.02224,8.82603,8.88348,143336.79035454,0
+NBB.US,D,20110322,000000,8.91514,8.92169,8.81335,8.85299,106895.46472756,0
+NBB.US,D,20110323,000000,8.84738,8.86301,8.82146,8.82603,95023.671521553,0
+NBB.US,D,20110324,000000,8.83718,8.86301,8.80317,8.82146,100328.82663615,0
+NBB.US,D,20110325,000000,8.87128,8.8751,8.75781,8.79392,157628.69982054,0
+NBB.US,D,20110328,000000,8.75304,8.78467,8.69997,8.71111,207380.66487747,0
+NBB.US,D,20110329,000000,8.7057,8.71111,8.67529,8.68253,193031.03364463,0
+NBB.US,D,20110330,000000,8.72207,8.72207,8.65976,8.69997,139291.0192434,0
+NBB.US,D,20110331,000000,8.6973,8.75781,8.69082,8.70186,222191.02075823,0
+NBB.US,D,20110401,000000,8.75781,8.77335,8.72207,8.75304,116815.21272821,0
+NBB.US,D,20110404,000000,8.78019,8.79019,8.72675,8.75686,146089.59388877,0
+NBB.US,D,20110405,000000,8.74226,8.89281,8.74226,8.85957,163120.66356232,0
+NBB.US,D,20110406,000000,8.83812,8.8751,8.78019,8.84556,113044.40712448,0
+NBB.US,D,20110407,000000,8.83908,8.85481,8.77525,8.81955,117768.14662416,0
+NBB.US,D,20110408,000000,8.84556,8.85673,8.75781,8.79019,83992.517137854,0
+NBB.US,D,20110411,000000,8.76878,8.78019,8.7057,8.72207,127831.6742985,0
+NBB.US,D,20110412,000000,8.69997,8.76971,8.69997,8.73942,144478.631851,0
+NBB.US,D,20110413,000000,8.73111,8.80402,8.72675,8.79019,182227.61786824,0
+NBB.US,D,20110414,000000,8.74675,8.84556,8.74675,8.82603,178411.68433774,0
+NBB.US,D,20110415,000000,8.81335,8.85673,8.78019,8.80868,169068.1045187,0
+NBB.US,D,20110418,000000,8.84833,8.86395,8.75781,8.82603,134899.96701797,0
+NBB.US,D,20110419,000000,8.82603,8.841,8.78467,8.80868,144943.55444562,0
+NBB.US,D,20110420,000000,8.78019,8.83166,8.76353,8.78019,145437.86266698,0
+NBB.US,D,20110421,000000,8.80868,8.86395,8.78019,8.79392,186197.82593919,0
+NBB.US,D,20110425,000000,8.82603,8.841,8.74675,8.80868,227886.58491391,0
+NBB.US,D,20110426,000000,8.79582,8.82889,8.74771,8.75875,234067.01191093,0
+NBB.US,D,20110427,000000,8.75133,8.79858,8.75133,8.79392,143088.06201384,0
+NBB.US,D,20110428,000000,8.78019,8.84556,8.78019,8.83812,117123.76180906,0
+NBB.US,D,20110429,000000,8.81421,8.8751,8.81421,8.8751,123819.48676081,0
+NBB.US,D,20110502,000000,8.92256,8.94037,8.8751,8.92256,104990.64642233,0
+NBB.US,D,20110503,000000,8.95839,8.97162,8.84651,8.90664,160313.28672126,0
+NBB.US,D,20110504,000000,8.90856,8.99325,8.90856,8.98669,111764.03338761,0
+NBB.US,D,20110505,000000,8.99983,9.09395,8.98191,9.07301,164279.29684552,0
+NBB.US,D,20110506,000000,9.07111,9.09206,9.02793,9.08729,103248.49855085,0
+NBB.US,D,20110509,000000,9.09206,9.11494,9.07587,9.11017,137485.90217176,0
+NBB.US,D,20110510,000000,9.10159,9.13876,9.06633,9.13304,134311.20499636,0
+NBB.US,D,20110511,000000,9.14828,9.15495,9.09969,9.15495,155987.30266935,0
+NBB.US,D,20110512,000000,9.12065,9.2064,9.12065,9.15304,137046.16725723,0
+NBB.US,D,20110513,000000,9.16258,9.18162,9.11017,9.16258,119750.62694295,0
+NBB.US,D,20110516,000000,9.174,9.22166,9.06633,9.07587,112375.88411597,0
+NBB.US,D,20110517,000000,9.05158,9.09683,9.05158,9.08729,146884.05529762,0
+NBB.US,D,20110518,000000,9.08729,9.174,9.0835,9.15304,136654.70872947,0
+NBB.US,D,20110519,000000,9.174,9.18162,9.10635,9.15685,124966.57569063,0
+NBB.US,D,20110520,000000,9.12447,9.19497,9.12447,9.19116,104563.5053478,0
+NBB.US,D,20110523,000000,9.174,9.19212,9.13304,9.15685,106039.08360521,0
+NBB.US,D,20110524,000000,9.17783,9.19687,9.11494,9.12065,138655.03032165,0
+NBB.US,D,20110525,000000,9.11494,9.15304,9.10635,9.11494,175053.32699517,0
+NBB.US,D,20110526,000000,9.12636,9.16734,9.09206,9.16258,96146.622257976,0
+NBB.US,D,20110527,000000,9.1597,9.19497,9.1597,9.19116,121500.1212211,0
+NBB.US,D,20110531,000000,9.2064,9.22926,9.18162,9.19212,116802.61888815,0
+NBB.US,D,20110601,000000,9.17783,9.26644,9.174,9.26644,150425.0233207,0
+NBB.US,D,20110602,000000,9.26263,9.26548,9.22926,9.22926,143529.89590173,0
+NBB.US,D,20110603,000000,9.22926,9.26263,9.15495,9.17306,171626.75301906,0
+NBB.US,D,20110606,000000,9.17686,9.23402,9.17686,9.22069,183489.10084506,0
+NBB.US,D,20110607,000000,9.24262,9.25119,9.18162,9.18736,132734.87601868,0
+NBB.US,D,20110608,000000,9.22166,9.24262,9.18162,9.22546,166935.54760616,0
+NBB.US,D,20110609,000000,9.18736,9.24833,9.17498,9.18162,177014.81758056,0
+NBB.US,D,20110610,000000,9.18068,9.2007,9.15114,9.18068,189718.85371554,0
+NBB.US,D,20110613,000000,9.26263,9.26263,9.19497,9.25403,162108.95841287,0
+NBB.US,D,20110614,000000,9.29598,9.29598,9.15114,9.15114,154313.3714314,0
+NBB.US,D,20110615,000000,9.14828,9.18449,9.13113,9.1416,137057.71161058,0
+NBB.US,D,20110616,000000,9.13876,9.21593,9.12159,9.15114,139957.44327856,0
+NBB.US,D,20110617,000000,9.13113,9.19116,9.13113,9.1416,86334.971384303,0
+NBB.US,D,20110620,000000,9.18449,9.20449,9.15114,9.17306,109445.71733457,0
+NBB.US,D,20110621,000000,9.2226,9.24548,9.1597,9.24548,144769.33965847,0
+NBB.US,D,20110622,000000,9.25403,9.25403,9.19497,9.22926,157284.46819292,0
+NBB.US,D,20110623,000000,9.2007,9.23976,9.19497,9.23976,173638.61896461,0
+NBB.US,D,20110624,000000,9.23689,9.26357,9.23213,9.25691,74848.339786018,0
+NBB.US,D,20110627,000000,9.30168,9.38744,9.2912,9.31312,731603.45426706,0
+NBB.US,D,20110628,000000,9.26263,9.30741,9.22069,9.27215,243150.31903593,0
+NBB.US,D,20110629,000000,9.27883,9.31312,9.26263,9.31312,85012.618180663,0
+NBB.US,D,20110630,000000,9.28359,9.33219,9.27692,9.32743,304548.43766493,0
+NBB.US,D,20110701,000000,9.32457,9.38173,9.29407,9.32168,248982.31645866,0
+NBB.US,D,20110705,000000,9.35791,9.47605,9.30266,9.35791,216466.07097581,0
+NBB.US,D,20110706,000000,9.3398,9.37982,9.31979,9.3236,195403.92300452,0
+NBB.US,D,20110707,000000,9.33219,9.35315,9.30835,9.30835,228630.67096263,0
+NBB.US,D,20110708,000000,9.30835,9.38744,9.29692,9.34361,145765.30250787,0
+NBB.US,D,20110711,000000,9.31123,9.44939,9.31123,9.42556,139008.70732929,0
+NBB.US,D,20110712,000000,9.43128,9.47226,9.32836,9.39222,273056.49117158,0
+NBB.US,D,20110713,000000,9.46844,9.46844,9.33504,9.40745,201085.84383348,0
+NBB.US,D,20110714,000000,9.45509,9.45509,9.36744,9.38556,205223.96977154,0
+NBB.US,D,20110715,000000,9.38744,9.40745,9.31123,9.35218,128336.47738657,0
+NBB.US,D,20110718,000000,9.36744,9.36934,9.26167,9.32168,136672.55000287,0
+NBB.US,D,20110719,000000,9.32836,9.32836,9.21022,9.3236,217628.90220569,0
+NBB.US,D,20110720,000000,9.28929,9.34552,9.28264,9.33121,183846.97579937,0
+NBB.US,D,20110721,000000,9.33121,9.33121,9.28929,9.29407,169669.46038035,0
+NBB.US,D,20110722,000000,9.27311,9.35791,9.27311,9.30266,254414.45946027,0
+NBB.US,D,20110725,000000,9.25119,9.28929,9.19782,9.23689,367226.93003079,0
+NBB.US,D,20110726,000000,9.21879,9.2445,9.15114,9.17021,333620.26789829,0
+NBB.US,D,20110727,000000,9.16258,9.17783,8.98381,8.99611,546810.89097842,0
+NBB.US,D,20110728,000000,8.99983,9.13304,8.99983,9.04966,274651.71090931,0
+NBB.US,D,20110729,000000,9.06156,9.09873,9.02126,9.08538,247152.01170695,0
+NBB.US,D,20110801,000000,9.17783,9.31692,9.17498,9.28264,209270.79036934,0
+NBB.US,D,20110802,000000,9.34456,9.43222,9.31979,9.43222,219227.27040341,0
+NBB.US,D,20110803,000000,9.38744,9.59325,9.38744,9.558,495320.97599668,0
+NBB.US,D,20110804,000000,9.57421,9.59804,9.36458,9.38744,378569.78195535,0
+NBB.US,D,20110805,000000,9.38744,9.47226,9.35315,9.4246,451074.61800823,0
+NBB.US,D,20110808,000000,9.13495,9.31407,8.98573,9.26071,794483.44807347,0
+NBB.US,D,20110809,000000,9.26357,9.53513,9.13971,9.40174,404711.4454073,0
+NBB.US,D,20110810,000000,9.42079,9.47226,9.30266,9.39222,456028.19508854,0
+NBB.US,D,20110811,000000,9.39508,9.48179,9.3741,9.4389,257924.99236993,0
+NBB.US,D,20110812,000000,9.42079,9.42079,9.35791,9.40745,205053.95293106,0
+NBB.US,D,20110815,000000,9.4532,9.48179,9.38744,9.4246,196603.48626781,0
+NBB.US,D,20110816,000000,9.46082,9.49988,9.4246,9.43128,152968.97900771,0
+NBB.US,D,20110817,000000,9.46653,9.558,9.44273,9.55324,149017.66169684,0
+NBB.US,D,20110818,000000,9.69992,9.70186,9.44273,9.51131,335828.38785104,0
+NBB.US,D,20110819,000000,9.54372,9.54372,9.46653,9.46653,184339.18504739,0
+NBB.US,D,20110822,000000,9.51131,9.58845,9.50655,9.56276,295392.71595973,0
+NBB.US,D,20110823,000000,9.53989,9.60283,9.53989,9.60283,161475.06846446,0
+NBB.US,D,20110824,000000,9.59325,9.63044,9.54848,9.55324,165576.46236908,0
+NBB.US,D,20110825,000000,9.5685,9.57421,9.51798,9.56276,142941.13388012,0
+NBB.US,D,20110826,000000,9.57039,9.59804,9.55038,9.58941,89546.400593142,0
+NBB.US,D,20110829,000000,9.61424,9.62278,9.53989,9.58182,142333.48109843,0
+NBB.US,D,20110830,000000,9.5685,9.6953,9.558,9.66568,246411.07411824,0
+NBB.US,D,20110831,000000,9.67909,9.73335,9.66481,9.67909,298854.9724826,0
+NBB.US,D,20110901,000000,9.71519,9.76285,9.6953,9.75333,166645.88928536,0
+NBB.US,D,20110902,000000,9.8086,9.85329,9.78293,9.83059,266986.26027487,0
+NBB.US,D,20110906,000000,9.81046,9.91513,9.78097,9.91513,328684.53209136,0
+NBB.US,D,20110907,000000,9.88469,9.93233,9.83059,9.86007,278973.49701455,0
+NBB.US,D,20110908,000000,9.88198,9.94676,9.86007,9.90585,253142.48161677,0
+NBB.US,D,20110909,000000,9.85142,9.93431,9.85142,9.88667,261479.60371971,0
+NBB.US,D,20110912,000000,9.88963,9.94398,9.88963,9.94113,355245.99021115,0
+NBB.US,D,20110913,000000,9.97172,10.005,9.93431,10.005,271978.66836195,0
+NBB.US,D,20110914,000000,9.96675,9.97719,9.91612,9.93431,210103.03329831,0
+NBB.US,D,20110915,000000,9.93431,9.9582,9.85142,9.85722,288156.50537315,0
+NBB.US,D,20110916,000000,9.88963,9.98395,9.82765,9.97172,182434.36674215,0
+NBB.US,D,20110919,000000,9.97172,10.005,9.88963,9.92868,210698.09223995,0
+NBB.US,D,20110920,000000,9.94756,9.96098,9.9009,9.94756,178721.28290525,0
+NBB.US,D,20110921,000000,9.92868,9.97719,9.88963,9.95253,256099.93505159,0
+NBB.US,D,20110922,000000,9.97719,10.0792,9.95253,10.0212,692143.80497845,0
+NBB.US,D,20110923,000000,10.0545,10.0545,9.89991,9.9573,271356.3227669,0
+NBB.US,D,20110926,000000,10.0277,10.0277,9.86576,9.91069,230074.76461994,0
+NBB.US,D,20110927,000000,9.91069,9.92304,9.75051,9.75527,318294.61406277,0
+NBB.US,D,20110928,000000,9.77707,9.88276,9.77707,9.81906,162702.96786783,0
+NBB.US,D,20110929,000000,9.86576,9.88667,9.82765,9.83355,159731.87110632,0
+NBB.US,D,20110930,000000,9.83708,9.98494,9.83708,9.97907,166666.87901875,0
+NBB.US,D,20111003,000000,9.99916,10.0212,9.97172,10.005,161657.67914496,0
+NBB.US,D,20111004,000000,10.0183,10.0183,9.87048,9.89991,243227.98104948,0
+NBB.US,D,20111005,000000,9.90189,9.90189,9.8086,9.82863,238652.2191702,0
+NBB.US,D,20111006,000000,9.86105,9.86105,9.79142,9.81906,146995.30088459,0
+NBB.US,D,20111007,000000,9.80196,9.8753,9.76285,9.8753,84734.50421323,0
+NBB.US,D,20111010,000000,9.92008,9.92008,9.81046,9.86007,191339.26113332,0
+NBB.US,D,20111011,000000,9.87048,9.93233,9.87048,9.88198,148394.26661512,0
+NBB.US,D,20111012,000000,9.84583,9.8753,9.75722,9.80196,242987.64860216,0
+NBB.US,D,20111013,000000,9.87048,9.88198,9.7886,9.85142,174904.29988809,0
+NBB.US,D,20111014,000000,9.864,9.864,9.81046,9.83059,134595.61588381,0
+NBB.US,D,20111017,000000,9.83059,9.864,9.82188,9.85525,165844.0814698,0
+NBB.US,D,20111018,000000,9.83059,9.88865,9.82188,9.8753,141047.85992825,0
+NBB.US,D,20111019,000000,9.91513,9.91513,9.86007,9.89991,160769.81342253,0
+NBB.US,D,20111020,000000,9.94024,9.94398,9.82568,9.82568,259682.88254143,0
+NBB.US,D,20111021,000000,9.92492,9.92492,9.83423,9.89151,195380.83429778,0
+NBB.US,D,20111024,000000,9.96098,9.96098,9.82568,9.88198,208546.64456736,0
+NBB.US,D,20111025,000000,9.9097,9.91335,9.81534,9.81534,147108.64544492,0
+NBB.US,D,20111026,000000,9.87048,10.1689,9.82188,9.864,112142.89807535,0
+NBB.US,D,20111027,000000,9.85525,9.88469,9.7886,9.80196,198137.8357787,0
+NBB.US,D,20111028,000000,9.81437,9.85231,9.81437,9.82863,138579.46728145,0
+NBB.US,D,20111031,000000,9.82286,9.94676,9.82286,9.94676,171901.7185265,0
+NBB.US,D,20111101,000000,9.93134,10.1002,9.93134,10.0345,232436.10962645,0
+NBB.US,D,20111102,000000,10.0869,10.0869,9.98295,10.0697,253398.55636414,0
+NBB.US,D,20111103,000000,10.0753,10.0869,10.0031,10.0268,125764.1855595,0
+NBB.US,D,20111104,000000,10.0448,10.0669,10.004,10.0669,135632.50871332,0
+NBB.US,D,20111107,000000,10.085,10.085,10.0174,10.0478,114780.25807593,0
+NBB.US,D,20111108,000000,10.062,10.0688,9.99051,10.0535,240785.82556942,0
+NBB.US,D,20111109,000000,10.0706,10.0869,10.0268,10.0268,214707.13131766,0
+NBB.US,D,20111110,000000,10.0345,10.0753,10.0268,10.0753,117846.85812438,0
+NBB.US,D,20111111,000000,10.1249,10.1345,10.0478,10.105,145786.29224128,0
+NBB.US,D,20111114,000000,10.1193,10.1249,10.0907,10.1249,126287.8794076,0
+NBB.US,D,20111115,000000,10.1345,10.1468,10.0726,10.1468,184910.10579564,0
+NBB.US,D,20111116,000000,10.1601,10.1649,10.105,10.1601,184737.98998182,0
+NBB.US,D,20111117,000000,10.1601,10.1735,10.1154,10.1735,182919.22958348,0
+NBB.US,D,20111118,000000,10.1468,10.1973,10.1249,10.188,185025.54932929,0
+NBB.US,D,20111121,000000,10.1973,10.1973,10.1306,10.1973,235485.91788817,0
+NBB.US,D,20111122,000000,10.1934,10.1973,10.1468,10.1468,200343.8567581,0
+NBB.US,D,20111123,000000,10.1345,10.2023,10.1249,10.188,209329.56162285,0
+NBB.US,D,20111125,000000,10.1983,10.1983,10.1267,10.1507,60529.143666606,0
+NBB.US,D,20111128,000000,10.1468,10.2023,10.0688,10.1993,198985.8210077,0
+NBB.US,D,20111129,000000,10.2023,10.2194,10.1537,10.2087,162221.25348651,0
+NBB.US,D,20111130,000000,10.1898,10.2175,10.1458,10.1537,180176.92091594,0
+NBB.US,D,20111201,000000,10.1934,10.1993,10.1375,10.1735,193415.14576571,0
+NBB.US,D,20111202,000000,10.2023,10.2125,10.1507,10.1983,168375.44331678,0
+NBB.US,D,20111205,000000,10.2175,10.243,10.1811,10.243,213782.53356177,0
+NBB.US,D,20111206,000000,10.2688,10.3164,10.1993,10.2564,242660.20876125,0
+NBB.US,D,20111207,000000,10.2688,10.3641,10.2402,10.3641,164276.14838551,0
+NBB.US,D,20111208,000000,10.3422,10.3641,10.2508,10.2755,189466.97691483,0
+NBB.US,D,20111209,000000,10.2888,10.3184,10.2317,10.243,127167.34923669,0
+NBB.US,D,20111212,000000,10.2717,10.3241,10.2489,10.3241,155668.25872181,0
+NBB.US,D,20111213,000000,10.3632,10.367,10.2832,10.2984,172677.2891753,0
+NBB.US,D,20111214,000000,10.2984,10.3145,10.2231,10.2717,132638.32324509,0
+NBB.US,D,20111215,000000,10.2927,10.3413,10.2545,10.3413,147415.09555243,0
+NBB.US,D,20111216,000000,10.3746,10.3746,10.2793,10.3545,149500.42556482,0
+NBB.US,D,20111219,000000,10.386,10.386,10.3145,10.3356,206430.87944153,0
+NBB.US,D,20111220,000000,10.3356,10.6634,10.2984,10.5128,899139.3082482,0
+NBB.US,D,20111221,000000,10.5728,10.5728,10.4004,10.4184,135044.79617838,0
+NBB.US,D,20111222,000000,10.406,10.4879,10.3298,10.3432,193545.28211273,0
+NBB.US,D,20111223,000000,10.3451,10.4443,10.3317,10.4413,153217.7073484,0
+NBB.US,D,20111227,000000,10.4938,10.4938,10.3726,10.406,173468.60212415,0
+NBB.US,D,20111228,000000,10.4004,10.4757,10.386,10.4555,132648.81811179,0
+NBB.US,D,20111229,000000,10.4623,10.509,10.4251,10.4938,109579.00214161,0
+NBB.US,D,20111230,000000,10.5252,10.5728,10.4364,10.4481,122149.75346955,0
+NBB.US,D,20120103,000000,10.4499,10.8167,10.4271,10.6462,561312.69777835,0
+NBB.US,D,20120104,000000,10.6624,10.6624,10.4919,10.4919,138431.48966104,0
+NBB.US,D,20120105,000000,10.5308,10.5881,10.4595,10.5118,114681.606329,0
+NBB.US,D,20120106,000000,10.4747,10.5118,10.4443,10.5118,98569.88697798,0
+NBB.US,D,20120109,000000,10.5118,10.5499,10.4545,10.5499,185872.48507161,0
+NBB.US,D,20120110,000000,10.5585,10.5585,10.5041,10.5585,170206.79755516,0
+NBB.US,D,20120111,000000,10.6005,10.6138,10.5003,10.5175,286923.35853642,0
+NBB.US,D,20120112,000000,10.5337,10.5461,10.509,10.5375,115138.13303025,0
+NBB.US,D,20120113,000000,10.5756,10.6167,10.5081,10.5252,225545.18015414,0
+NBB.US,D,20120117,000000,10.5594,10.5766,10.4919,10.4919,196730.47415484,0
+NBB.US,D,20120118,000000,10.4679,10.5927,10.4499,10.5927,129182.36364223,0
+NBB.US,D,20120119,000000,10.6033,10.6167,10.5499,10.5975,141274.54904886,0
+NBB.US,D,20120120,000000,10.5927,10.6033,10.5118,10.5356,90869.80328345,0
+NBB.US,D,20120123,000000,10.5308,10.5633,10.3451,10.3842,322574.42070122,0
+NBB.US,D,20120124,000000,10.3451,10.4679,10.3451,10.4679,179846.33261503,0
+NBB.US,D,20120125,000000,10.4795,10.5499,10.4499,10.5308,146722.43435051,0
+NBB.US,D,20120126,000000,10.5432,10.5881,10.5193,10.5881,124606.60176297,0
+NBB.US,D,20120127,000000,10.5957,10.6556,10.5766,10.6423,130433.35175235,0
+NBB.US,D,20120130,000000,10.6671,10.7291,10.6338,10.7234,141033.16711486,0
+NBB.US,D,20120131,000000,10.7214,10.7967,10.7109,10.7967,168241.10902309,0
+NBB.US,D,20120201,000000,10.7967,10.8558,10.7072,10.7842,231913.46526501,0
+NBB.US,D,20120202,000000,10.7498,10.8463,10.7072,10.8063,164480.79828608,0
+NBB.US,D,20120203,000000,10.7538,10.8347,10.6948,10.7319,216299.20259537,0
+NBB.US,D,20120206,000000,10.7795,10.7995,10.7319,10.7587,143075.46817381,0
+NBB.US,D,20120207,000000,10.7823,10.8148,10.7633,10.7967,156333.63327031,0
+NBB.US,D,20120208,000000,10.7891,10.8292,10.7749,10.8091,165469.41472878,0
+NBB.US,D,20120209,000000,10.8444,10.85,10.7356,10.7823,121162.1865135,0
+NBB.US,D,20120210,000000,10.85,10.85,10.7643,10.7995,86654.015331846,0
+NBB.US,D,20120213,000000,10.8292,10.8347,10.7795,10.8091,176269.68204518,0
+NBB.US,D,20120214,000000,10.8434,10.8434,10.7472,10.7472,243550.17345703,0
+NBB.US,D,20120215,000000,10.7643,10.8148,10.7109,10.7109,110330.43459703,0
+NBB.US,D,20120216,000000,10.6977,10.7749,10.6005,10.6005,203585.72108037,0
+NBB.US,D,20120217,000000,10.5175,10.5766,10.4555,10.5128,250663.59410328,0
+NBB.US,D,20120221,000000,10.5128,10.5957,10.5003,10.5908,175867.72865073,0
+NBB.US,D,20120222,000000,10.6261,10.6261,10.5509,10.6138,125685.47405928,0
+NBB.US,D,20120223,000000,10.6205,10.692,10.5813,10.5908,191599.53382739,0
+NBB.US,D,20120224,000000,10.5719,10.7749,10.5719,10.691,150050.35657967,0
+NBB.US,D,20120227,000000,10.7052,10.7795,10.6767,10.6948,203418.85269992,0
+NBB.US,D,20120228,000000,10.7109,10.7319,10.6843,10.6948,157069.32342568,0
+NBB.US,D,20120229,000000,10.7301,10.7568,10.7129,10.7301,189895.16747603,0
+NBB.US,D,20120301,000000,10.7587,10.768,10.7052,10.7224,147485.41115928,0
+NBB.US,D,20120302,000000,10.7548,10.7548,10.6605,10.6843,156662.12259787,0
+NBB.US,D,20120305,000000,10.6698,10.7042,10.6129,10.6281,157471.27682009,0
+NBB.US,D,20120306,000000,10.5766,10.6491,10.5414,10.5414,177391.58329493,0
+NBB.US,D,20120307,000000,10.5442,10.6052,10.5414,10.5719,93284.672110096,0
+NBB.US,D,20120308,000000,10.5642,10.6261,10.5538,10.5766,167344.84740728,0
+NBB.US,D,20120309,000000,10.5766,10.6251,10.5719,10.5995,129482.51682973,0
+NBB.US,D,20120312,000000,10.5766,10.6843,10.5766,10.6509,160929.33539629,0
+NBB.US,D,20120313,000000,10.6347,10.7319,10.5651,10.6129,281495.41348148,0
+NBB.US,D,20120314,000000,10.4919,10.5499,10.3298,10.3498,413539.72727159,0
+NBB.US,D,20120315,000000,10.3584,10.3641,10.161,10.2221,552337.48778031,0
+NBB.US,D,20120316,000000,10.1735,10.1735,9.90189,10.0144,981177.68120734,0
+NBB.US,D,20120319,000000,9.98693,10.0831,9.93925,10.0563,591374.19394109,0
+NBB.US,D,20120320,000000,10.061,10.2013,10.061,10.2013,309254.33589122,0
+NBB.US,D,20120321,000000,10.2106,10.2832,10.2041,10.2832,228843.71675655,0
+NBB.US,D,20120322,000000,10.2927,10.3145,10.2013,10.2013,262714.84952978,0
+NBB.US,D,20120323,000000,10.1993,10.3184,10.1993,10.287,135705.97278018,0
+NBB.US,D,20120326,000000,10.2375,10.3374,10.2375,10.2888,176722.01079977,0
+NBB.US,D,20120327,000000,10.3108,10.3451,10.2832,10.3451,108570.44545217,0
+NBB.US,D,20120328,000000,10.3298,10.4443,10.3298,10.4403,212246.08507754,0
+NBB.US,D,20120329,000000,10.4443,10.4795,10.4319,10.4545,132462.00948461,0
+NBB.US,D,20120330,000000,10.4137,10.5081,10.3812,10.4403,213745.80152835,0
+NBB.US,D,20120402,000000,10.4585,10.4909,10.3869,10.3947,127140.06258329,0
+NBB.US,D,20120403,000000,10.4433,10.4481,10.3528,10.3528,122634.61631089,0
+NBB.US,D,20120404,000000,10.3498,10.3898,10.2993,10.3145,153006.76052781,0
+NBB.US,D,20120405,000000,10.3594,10.4109,10.3307,10.3697,93402.214617088,0
+NBB.US,D,20120409,000000,10.4147,10.4585,10.4022,10.4481,109204.33540058,0
+NBB.US,D,20120410,000000,10.4147,10.4481,10.3479,10.4481,356628.16415495,0
+NBB.US,D,20120411,000000,10.4374,10.4481,10.4147,10.4433,222758.79304647,0
+NBB.US,D,20120412,000000,10.4309,10.4433,10.4079,10.4374,127174.69564337,0
+NBB.US,D,20120413,000000,10.4147,10.4737,10.4147,10.4403,133800.10498829,0
+NBB.US,D,20120416,000000,10.4481,10.5041,10.4481,10.4585,167089.82214658,0
+NBB.US,D,20120417,000000,10.5013,10.5013,10.4623,10.4707,133151.52222649,0
+NBB.US,D,20120418,000000,10.4585,10.5081,10.4585,10.4909,98492.224964432,0
+NBB.US,D,20120419,000000,10.4737,10.5365,10.4737,10.5193,146238.62099584,0
+NBB.US,D,20120420,000000,10.4889,10.5395,10.4707,10.5395,171262.58114473,0
+NBB.US,D,20120423,000000,10.5041,10.5719,10.5041,10.5365,204170.2851553,0
+NBB.US,D,20120424,000000,10.5118,10.5414,10.4909,10.4909,194645.14414244,0
+NBB.US,D,20120425,000000,10.4786,10.5193,10.4585,10.5118,258654.38560527,0
+NBB.US,D,20120426,000000,10.5156,10.5538,10.5156,10.5414,185232.29820318,0
+NBB.US,D,20120427,000000,10.5575,10.5756,10.5137,10.5756,130351.49179212,0
+NBB.US,D,20120430,000000,10.5813,10.5872,10.5547,10.5728,169950.72280779,0
+NBB.US,D,20120501,000000,10.5843,10.5881,10.5575,10.5785,136210.77586826,0
+NBB.US,D,20120502,000000,10.5995,10.6261,10.5719,10.6052,114745.62501584,0
+NBB.US,D,20120503,000000,10.6033,10.6338,10.5975,10.6167,102730.0521361,0
+NBB.US,D,20120504,000000,10.6033,10.6605,10.5975,10.6394,110952.78019206,0
+NBB.US,D,20120507,000000,10.6338,10.669,10.6281,10.669,124528.93974944,0
+NBB.US,D,20120508,000000,10.6394,10.6957,10.6394,10.6939,185165.13105633,0
+NBB.US,D,20120509,000000,10.669,10.7263,10.669,10.7214,153767.63836324,0
+NBB.US,D,20120510,000000,10.7194,10.7995,10.7194,10.7777,163761.89991743,0
+NBB.US,D,20120511,000000,10.7749,10.8205,10.7416,10.7967,179699.40448128,0
+NBB.US,D,20120514,000000,10.7749,10.8157,10.7749,10.7823,196445.01378072,0
+NBB.US,D,20120515,000000,10.7749,10.8101,10.69,10.6939,274955.0125568,0
+NBB.US,D,20120516,000000,10.6796,10.7032,10.669,10.6757,155291.49300744,0
+NBB.US,D,20120517,000000,10.6939,10.7319,10.6939,10.7214,137768.21408585,0
+NBB.US,D,20120518,000000,10.6957,10.7319,10.669,10.69,104644.31582137,0
+NBB.US,D,20120521,000000,10.7158,10.7214,10.6796,10.7158,129752.23490381,0
+NBB.US,D,20120522,000000,10.7109,10.7416,10.6796,10.7214,171176.52323783,0
+NBB.US,D,20120523,000000,10.7214,10.8205,10.7214,10.8101,217119.90117095,0
+NBB.US,D,20120524,000000,10.7967,10.8101,10.7472,10.7995,144239.34889034,0
+NBB.US,D,20120525,000000,10.8101,10.8253,10.7214,10.768,155574.85440821,0
+NBB.US,D,20120529,000000,10.7995,10.8101,10.7416,10.7967,121048.84195318,0
+NBB.US,D,20120530,000000,10.7823,10.8748,10.7823,10.8519,277260.73476982,0
+NBB.US,D,20120531,000000,10.8844,10.9415,10.8672,10.9177,168531.81683055,0
+NBB.US,D,20120601,000000,10.9729,11.0121,10.912,10.9635,300384.07456014,0
+NBB.US,D,20120604,000000,10.991,10.991,10.8987,10.952,143838.44498258,0
+NBB.US,D,20120605,000000,10.9302,10.9302,10.8519,10.894,121340.59924731,0
+NBB.US,D,20120606,000000,10.8768,10.9014,10.7823,10.8463,241893.0340058,0
+NBB.US,D,20120607,000000,10.8396,10.8396,10.7538,10.768,131358.99899488,0
+NBB.US,D,20120608,000000,10.7777,10.8635,10.7777,10.8387,115721.64761852,0
+NBB.US,D,20120611,000000,10.8235,10.8787,10.8082,10.8787,115376.36650423,0
+NBB.US,D,20120612,000000,10.8672,10.9234,10.8672,10.9177,101940.83816059,0
+NBB.US,D,20120613,000000,10.9512,10.9512,10.8672,10.8968,139011.8557893,0
+NBB.US,D,20120614,000000,10.8635,10.9415,10.8539,10.8844,153776.03425659,0
+NBB.US,D,20120615,000000,10.8787,10.9358,10.85,10.8968,118779.85177361,0
+NBB.US,D,20120618,000000,10.891,10.8968,10.8586,10.8787,155532.87494144,0
+NBB.US,D,20120619,000000,10.8968,10.9512,10.8844,10.9358,180492.81640345,0
+NBB.US,D,20120620,000000,10.9272,10.9567,10.8968,10.9454,218661.59708851,0
+NBB.US,D,20120621,000000,10.9272,10.9968,10.9234,10.9968,154652.35562567,0
+NBB.US,D,20120622,000000,10.9768,11.0043,10.9386,10.9748,120338.3394779,0
+NBB.US,D,20120625,000000,10.9729,11.0188,10.9454,11.0188,112450.39766951,0
+NBB.US,D,20120626,000000,10.991,11.0492,10.9683,11.035,148007.00603405,0
+NBB.US,D,20120627,000000,11.0492,11.0492,10.9997,11.0415,112474.53586292,0
+NBB.US,D,20120628,000000,11.0121,11.114,11.0072,11.1083,128407.8424801,0
+NBB.US,D,20120629,000000,11.1083,11.1178,11.0415,11.1178,184806.20661533,0
+NBB.US,D,20120702,000000,11.1474,11.2084,11.1083,11.176,204711.8202768,0
+NBB.US,D,20120703,000000,11.1997,11.2027,11.135,11.194,163208.82044258,0
+NBB.US,D,20120705,000000,11.2198,11.2198,11.1445,11.1521,151504.94510369,0
+NBB.US,D,20120706,000000,11.1664,11.2359,11.1664,11.1922,114488.50078178,0
+NBB.US,D,20120709,000000,11.1922,11.2654,11.1922,11.2654,156826.892005,0
+NBB.US,D,20120710,000000,11.2255,11.2959,11.2255,11.2703,217994.12356669,0
+NBB.US,D,20120711,000000,11.2703,11.3026,11.2255,11.2826,131097.67681418,0
+NBB.US,D,20120712,000000,11.2826,11.2826,11.2198,11.2465,147317.49329216,0
+NBB.US,D,20120713,000000,11.2654,11.3266,11.2359,11.3237,182351.45729525,0
+NBB.US,D,20120716,000000,11.3266,11.3502,11.2521,11.2654,184339.18504739,0
+NBB.US,D,20120717,000000,11.2654,11.3085,11.2521,11.3085,180352.18518974,0
+NBB.US,D,20120718,000000,11.3188,11.3266,11.2855,11.3266,150310.62927372,0
+NBB.US,D,20120719,000000,11.3266,11.3714,11.3085,11.3714,153934.5067437,0
+NBB.US,D,20120720,000000,11.3502,11.4219,11.3237,11.4219,171797.8193462,0
+NBB.US,D,20120723,000000,11.4047,11.4627,11.3502,11.4008,186626.01650036,0
+NBB.US,D,20120724,000000,11.4171,11.4417,11.3674,11.4417,163584.53667027,0
+NBB.US,D,20120725,000000,11.4219,11.4361,11.4171,11.4239,157782.97436095,0
+NBB.US,D,20120726,000000,11.4111,11.5294,11.3616,11.5075,364730.20124392,0
+NBB.US,D,20120727,000000,11.4838,11.5075,11.4111,11.4686,164090.38924499,0
+NBB.US,D,20120730,000000,11.4047,11.4485,11.3616,11.4417,147956.63067391,0
+NBB.US,D,20120731,000000,11.4485,11.5132,11.4485,11.5029,168963.15585174,0
+NBB.US,D,20120801,000000,11.5029,11.6028,11.4838,11.5608,207182.31189693,0
+NBB.US,D,20120802,000000,11.5847,11.6028,11.5029,11.5132,101809.65232689,0
+NBB.US,D,20120803,000000,11.5075,11.5476,11.4485,11.4553,114124.32890745,0
+NBB.US,D,20120806,000000,11.4627,11.4868,11.4171,11.4239,98961.345505721,0
+NBB.US,D,20120807,000000,11.4239,11.4417,11.3562,11.3562,160836.98056936,0
+NBB.US,D,20120808,000000,11.3616,11.4047,11.2703,11.3085,148139.24135443,0
+NBB.US,D,20120809,000000,11.2521,11.2703,11.0988,11.0988,284020.47840844,0
+NBB.US,D,20120810,000000,11.1121,11.215,11.1121,11.1875,131004.27250058,0
+NBB.US,D,20120813,000000,11.1626,11.3121,11.1626,11.3026,135428.90829944,0
+NBB.US,D,20120814,000000,11.2654,11.2952,11.1912,11.1978,160613.43990876,0
+NBB.US,D,20120815,000000,11.1807,11.2312,11.0968,11.1626,341525.00149337,0
+NBB.US,D,20120816,000000,11.1626,11.1912,11.0968,11.1435,247195.0406604,0
+NBB.US,D,20120817,000000,11.1626,11.1978,11.1435,11.1865,160326.93004798,0
+NBB.US,D,20120820,000000,11.1626,11.2064,11.1569,11.174,145922.72550832,0
+NBB.US,D,20120821,000000,11.1807,11.1807,11.0779,11.0836,181187.57657871,0
+NBB.US,D,20120822,000000,11.1283,11.1388,11.0521,11.1121,266707.09682077,0
+NBB.US,D,20120823,000000,11.0597,11.2312,11.0597,11.2312,150486.9430342,0
+NBB.US,D,20120824,000000,11.2816,11.2816,11.2007,11.2188,105053.61562249,0
+NBB.US,D,20120827,000000,11.2064,11.3075,11.2064,11.2816,146070.70312872,0
+NBB.US,D,20120828,000000,11.2521,11.3674,11.2521,11.3455,112352.79540924,0
+NBB.US,D,20120829,000000,11.3885,11.4008,11.3237,11.3959,141966.16076409,0
+NBB.US,D,20120830,000000,11.34,11.3989,11.3121,11.3455,138428.34120102,0
+NBB.US,D,20120831,000000,11.3723,11.5046,11.3723,11.4561,96664.019186066,0
+NBB.US,D,20120904,000000,11.5628,11.5628,11.4637,11.5552,127809.63507846,0
+NBB.US,D,20120905,000000,11.5685,11.5685,11.5132,11.5476,121135.94934676,0
+NBB.US,D,20120906,000000,11.5132,11.5256,11.3989,11.4239,135628.31076664,0
+NBB.US,D,20120907,000000,11.4361,11.4494,11.333,11.34,232550.50367342,0
+NBB.US,D,20120910,000000,11.333,11.3885,11.3237,11.3674,133718.24502807,0
+NBB.US,D,20120911,000000,11.3455,11.3989,11.3455,11.3846,169560.31376671,0
+NBB.US,D,20120912,000000,11.4037,11.4037,11.3778,11.3846,145347.60681339,0
+NBB.US,D,20120913,000000,11.338,11.3445,11.2741,11.2894,172262.74194081,0
+NBB.US,D,20120914,000000,11.2855,11.2855,10.7346,10.894,1171565.0579314,0
+NBB.US,D,20120917,000000,10.9006,11.0901,10.8872,11.0901,336442.33755272,0
+NBB.US,D,20120918,000000,11.0759,11.1483,11.0759,11.1415,214557.0547239,0
+NBB.US,D,20120919,000000,11.1188,11.2398,11.1188,11.2045,189770.27856233,0
+NBB.US,D,20120920,000000,11.215,11.2855,11.1779,11.1845,241658.99847849,0
+NBB.US,D,20120921,000000,11.2226,11.2855,11.1845,11.2627,202991.71162539,0
+NBB.US,D,20120924,000000,11.2703,11.3121,11.2398,11.2797,128393.14966674,0
+NBB.US,D,20120925,000000,11.3169,11.3778,11.3121,11.3704,179279.60981346,0
+NBB.US,D,20120926,000000,11.2331,11.4553,11.2331,11.3704,151181.70320946,0
+NBB.US,D,20120927,000000,11.3846,11.4101,11.3704,11.4101,115572.62051146,0
+NBB.US,D,20120928,000000,11.4209,11.4838,11.4161,11.4209,222871.08812011,0
+NBB.US,D,20121001,000000,11.5038,11.5038,11.4209,11.4553,170536.3363694,0
+NBB.US,D,20121002,000000,11.4686,11.4838,11.4037,11.4161,170976.07128393,0
+NBB.US,D,20121003,000000,11.4303,11.4627,11.3949,11.4417,128217.88539291,0
+NBB.US,D,20121004,000000,11.4553,11.4553,11.3949,11.4361,118899.49325394,0
+NBB.US,D,20121005,000000,11.4161,11.4161,11.3228,11.338,143772.3273224,0
+NBB.US,D,20121008,000000,11.3875,11.3989,11.2741,11.2894,160077.15222061,0
+NBB.US,D,20121009,000000,11.2942,11.3121,11.1779,11.1845,164378.99807913,0
+NBB.US,D,20121010,000000,11.2094,11.3066,11.2094,11.2627,143960.18543625,0
+NBB.US,D,20121011,000000,11.2884,11.3492,11.2027,11.3228,101510.54862607,0
+NBB.US,D,20121012,000000,11.3257,11.3598,11.2942,11.3228,106518.6990132,0
+NBB.US,D,20121015,000000,11.3228,11.3445,11.2703,11.2942,138297.15536733,0
+NBB.US,D,20121016,000000,11.3598,11.4008,11.2997,11.3312,136799.53788987,0
+NBB.US,D,20121017,000000,11.3552,11.3552,11.1902,11.2551,178690.84779184,0
+NBB.US,D,20121018,000000,11.2027,11.3056,11.2027,11.2703,119934.28711012,0
+NBB.US,D,20121019,000000,11.2389,11.3704,11.2293,11.3598,148488.72041537,0
+NBB.US,D,20121022,000000,11.3598,11.3598,11.2731,11.3552,152686.6670936,0
+NBB.US,D,20121023,000000,11.3492,11.3598,11.2997,11.2997,197308.74130975,0
+NBB.US,D,20121024,000000,11.2845,11.3257,11.2703,11.2942,144878.48627211,0
+NBB.US,D,20121025,000000,11.3257,11.3257,11.2141,11.2217,113152.50425145,0
+NBB.US,D,20121026,000000,11.2797,11.3228,11.2217,11.3228,79320.202484995,0
+NBB.US,D,20121031,000000,11.4008,11.4101,11.3257,11.3598,151893.25517142,0
+NBB.US,D,20121101,000000,11.3875,11.3949,11.3228,11.3445,89485.530366306,0
+NBB.US,D,20121102,000000,11.3664,11.3664,11.3056,11.3552,86151.31121713,0
+NBB.US,D,20121105,000000,11.3445,11.4425,11.2997,11.3159,130759.74210658,0
+NBB.US,D,20121106,000000,11.2997,11.3989,11.2997,11.3492,105982.41132505,0
+NBB.US,D,20121107,000000,11.3445,11.4425,11.3445,11.4361,151973.01615829,0
+NBB.US,D,20121108,000000,11.4732,11.5819,11.4303,11.5819,94543.006626893,0
+NBB.US,D,20121109,000000,11.5256,11.6038,11.499,11.6038,88763.483537653,0
+NBB.US,D,20121112,000000,11.6038,11.7029,11.5867,11.6257,163996.98493142,0
+NBB.US,D,20121113,000000,11.6152,11.6342,11.5352,11.5867,138305.55126071,0
+NBB.US,D,20121114,000000,11.5961,11.6095,11.4533,11.4666,168534.96529056,0
+NBB.US,D,20121115,000000,11.3807,11.4273,11.1492,11.4027,372758.774266,0
+NBB.US,D,20121116,000000,11.3522,11.4475,11.2969,11.4273,133145.22530649,0
+NBB.US,D,20121119,000000,11.4409,11.4533,11.3571,11.3807,170381.01234231,0
+NBB.US,D,20121120,000000,11.3522,11.4868,11.3474,11.4607,140033.00631878,0
+NBB.US,D,20121121,000000,11.4533,11.5905,11.4342,11.5409,99499.732167204,0
+NBB.US,D,20121123,000000,11.6342,11.6342,11.4715,11.4931,58882.499082072,0
+NBB.US,D,20121126,000000,11.4769,11.5294,11.4273,11.5132,166186.21412409,0
+NBB.US,D,20121127,000000,11.5476,11.5476,11.4715,11.4868,110585.45985772,0
+NBB.US,D,20121128,000000,11.498,11.5961,11.4931,11.5409,130006.21067784,0
+NBB.US,D,20121129,000000,11.5552,11.6,11.5132,11.6,130873.0866669,0
+NBB.US,D,20121130,000000,11.5628,11.5809,11.5029,11.5075,127912.48477208,0
+NBB.US,D,20121203,000000,11.5809,11.5809,11.4342,11.4868,124902.55700379,0
+NBB.US,D,20121204,000000,11.5182,11.5409,11.4027,11.5182,151286.65187642,0
+NBB.US,D,20121205,000000,11.4769,11.5132,11.4475,11.4666,135826.6637472,0
+NBB.US,D,20121206,000000,11.4409,11.5029,11.4239,11.4607,127557.75827777,0
+NBB.US,D,20121207,000000,11.4151,11.4769,11.393,11.4027,130628.55627289,0
+NBB.US,D,20121210,000000,11.4409,11.4475,11.3418,11.3571,133560.82202762,0
+NBB.US,D,20121211,000000,11.3237,11.3474,11.2771,11.3131,173207.27994342,0
+NBB.US,D,20121212,000000,11.3095,11.3856,11.3036,11.3474,144880.58524546,0
+NBB.US,D,20121213,000000,11.3769,11.3769,11.3036,11.3036,146537.72469668,0
+NBB.US,D,20121214,000000,11.3036,11.3237,11.2312,11.3095,110354.57279042,0
+NBB.US,D,20121217,000000,11.2978,11.3283,11.1492,11.1855,165722.34101615,0
+NBB.US,D,20121218,000000,11.0806,11.3141,11.0492,11.1912,252467.66168824,0
+NBB.US,D,20121219,000000,11.174,11.2703,11.174,11.2064,256182.84449847,0
+NBB.US,D,20121220,000000,11.2188,11.3198,11.2121,11.3141,111172.122906,0
+NBB.US,D,20121221,000000,11.3141,11.3532,11.2664,11.2664,137642.27568552,0
+NBB.US,D,20121224,000000,11.2865,11.3283,11.2771,11.3036,34989.885562976,0
+NBB.US,D,20121226,000000,11.3141,11.335,11.2664,11.2826,100234.37283589,0
+NBB.US,D,20121227,000000,11.3036,11.3474,11.2664,11.3474,110442.72967066,0
+NBB.US,D,20121228,000000,11.3036,11.4303,11.3036,11.3856,98088.172596653,0
+NBB.US,D,20121231,000000,11.4838,11.4884,11.3237,11.4838,194909.61478315,0
+NBB.US,D,20130102,000000,11.4838,11.5495,11.4303,11.5094,101248.17695868,0
+NBB.US,D,20130103,000000,11.599,11.599,11.4722,11.4884,164867.00938046,0
+NBB.US,D,20130104,000000,11.5209,11.5436,11.4485,11.4884,118912.08709396,0
+NBB.US,D,20130107,000000,11.4838,11.5436,11.4686,11.495,148545.39269553,0
+NBB.US,D,20130108,000000,11.5142,11.599,11.499,11.5046,176848.99868679,0
+NBB.US,D,20130109,000000,11.394,11.5761,11.2826,11.5524,113287.88803182,0
+NBB.US,D,20130110,000000,11.5524,11.6276,11.5046,11.599,119359.16841519,0
+NBB.US,D,20130111,000000,11.6057,11.6934,11.5446,11.6934,135639.85512002,0
+NBB.US,D,20130114,000000,11.699,11.719,11.6601,11.6877,67436.864925619,0
+NBB.US,D,20130115,000000,11.7123,11.719,11.5371,11.5371,236159.68833003,0
+NBB.US,D,20130116,000000,11.577,11.6533,11.5314,11.6371,116827.80656822,0
+NBB.US,D,20130117,000000,11.6447,11.6447,11.5579,11.5579,115047.87717667,0
+NBB.US,D,20130118,000000,11.5579,11.6324,11.5446,11.6057,202633.83667108,0
+NBB.US,D,20130122,000000,11.6229,11.6799,11.5828,11.641,143818.50473587,0
+NBB.US,D,20130123,000000,11.6171,11.6934,11.599,11.6934,124792.36090349,0
+NBB.US,D,20130124,000000,11.6877,11.6877,11.599,11.6447,100424.32992308,0
+NBB.US,D,20130125,000000,11.6371,11.6934,11.6133,11.6877,132704.44090527,0
+NBB.US,D,20130128,000000,11.6666,11.6666,11.5046,11.5314,150621.27732792,0
+NBB.US,D,20130129,000000,11.5524,11.5524,11.4151,11.4627,171939.5000466,0
+NBB.US,D,20130130,000000,11.4151,11.4686,11.3095,11.3474,231596.52029081,0
+NBB.US,D,20130131,000000,11.3636,11.4151,11.3636,11.4037,119542.82858237,0
+NBB.US,D,20130201,000000,11.4838,11.495,11.4239,11.4553,85445.00668852,0
+NBB.US,D,20130204,000000,11.5264,11.6057,11.4838,11.4884,211633.18486252,0
+NBB.US,D,20130205,000000,11.4722,11.5714,11.4686,11.495,127840.07019189,0
+NBB.US,D,20130206,000000,11.5094,11.5876,11.5094,11.5314,70293.567640149,0
+NBB.US,D,20130207,000000,11.5524,11.6285,11.4686,11.5046,242580.44777438,0
+NBB.US,D,20130208,000000,11.5579,11.6057,11.4838,11.499,200856.00625286,0
+NBB.US,D,20130211,000000,11.5264,11.6324,11.4838,11.6324,180629.24967052,0
+NBB.US,D,20130212,000000,11.5942,11.6229,11.5314,11.599,339257.06080045,0
+NBB.US,D,20130213,000000,11.6294,11.6324,11.5094,11.5885,172802.17808896,0
+NBB.US,D,20130214,000000,11.5371,11.5533,11.4686,11.4779,275529.08176506,0
+NBB.US,D,20130215,000000,11.4722,11.5446,11.4543,11.4722,164002.23236474,0
+NBB.US,D,20130219,000000,11.4722,11.5446,11.4722,11.5314,210477.70003933,0
+NBB.US,D,20130220,000000,11.499,11.5647,11.4838,11.499,160847.47543606,0
+NBB.US,D,20130221,000000,11.499,11.5495,11.495,11.5209,200212.67092441,0
+NBB.US,D,20130222,000000,11.5142,11.5495,11.4838,11.499,154976.64700657,0
+NBB.US,D,20130225,000000,11.5094,11.6028,11.5046,11.599,169436.47433971,0
+NBB.US,D,20130226,000000,11.599,11.6944,11.5942,11.6944,220111.98766586,0
+NBB.US,D,20130227,000000,11.6886,11.6886,11.6133,11.6456,271299.65048675,0
+NBB.US,D,20130228,000000,11.6229,11.6886,11.6229,11.6543,145724.37252777,0
+NBB.US,D,20130301,000000,11.6543,11.701,11.641,11.701,143494.21335497,0
+NBB.US,D,20130304,000000,11.721,11.7248,11.6133,11.641,354517.64646246,0
+NBB.US,D,20130305,000000,11.6294,11.6324,11.5579,11.6133,327142.83617379,0
+NBB.US,D,20130306,000000,11.6133,11.6229,11.5371,11.5446,208001.96098586,0
+NBB.US,D,20130307,000000,11.5314,11.5579,11.5046,11.5446,197467.21379685,0
+NBB.US,D,20130308,000000,11.5046,11.5142,11.4417,11.4543,269272.04224117,0
+NBB.US,D,20130311,000000,11.4417,11.495,11.4283,11.4838,278827.61836747,0
+NBB.US,D,20130312,000000,11.4838,11.5209,11.4008,11.4722,284345.81927598,0
+NBB.US,D,20130313,000000,11.4696,11.4808,11.3769,11.4808,271236.68128657,0
+NBB.US,D,20130314,000000,11.5409,11.5409,11.3474,11.3694,332428.05104166,0
+NBB.US,D,20130315,000000,11.3198,11.4008,11.2569,11.3694,328329.80559704,0
+NBB.US,D,20130318,000000,11.3283,11.4913,11.3237,11.4913,223697.03412907,0
+NBB.US,D,20130319,000000,11.4696,11.5334,11.4696,11.4696,180679.62503064,0
+NBB.US,D,20130320,000000,11.4808,11.5476,11.4435,11.5172,357173.89722311,0
+NBB.US,D,20130321,000000,11.4751,11.5172,11.4579,11.5102,207190.70779028,0
+NBB.US,D,20130322,000000,11.5227,11.5227,11.4435,11.4848,248023.08564268,0
+NBB.US,D,20130325,000000,11.4637,11.496,11.4161,11.4637,233965.21170398,0
+NBB.US,D,20130326,000000,11.4808,11.501,11.4361,11.4637,244168.3211054,0
+NBB.US,D,20130327,000000,11.4239,11.5476,11.4239,11.5284,156857.32711842,0
+NBB.US,D,20130328,000000,11.496,11.6,11.496,11.5514,265436.16846395,0
+NBB.US,D,20130401,000000,11.6105,11.6314,11.5676,11.6105,145817.77684137,0
+NBB.US,D,20130402,000000,11.6257,11.6257,11.5334,11.5409,101649.08086646,0
+NBB.US,D,20130403,000000,11.5676,11.6028,11.5618,11.5676,112068.3845218,0
+NBB.US,D,20130404,000000,11.5867,11.6924,11.5552,11.6419,179531.48661415,0
+NBB.US,D,20130405,000000,11.7629,11.781,11.7172,11.7287,178677.20446515,0
+NBB.US,D,20130408,000000,11.781,11.7858,11.7419,11.781,233964.16221731,0
+NBB.US,D,20130409,000000,11.7858,11.8077,11.7562,11.781,151192.19807615,0
+NBB.US,D,20130410,000000,11.781,11.781,11.7172,11.7723,198095.85631192,0
+NBB.US,D,20130411,000000,11.7476,11.7828,11.7239,11.7534,198392.86103941,0
+NBB.US,D,20130412,000000,11.7534,11.801,11.7382,11.7944,161865.47750553,0
+NBB.US,D,20130415,000000,11.7876,11.8249,11.7686,11.7944,142858.22443322,0
+NBB.US,D,20130416,000000,11.7944,11.821,11.7534,11.801,167849.65049534,0
+NBB.US,D,20130417,000000,11.8162,11.8496,11.8048,11.8162,195094.32443699,0
+NBB.US,D,20130418,000000,11.8249,11.9077,11.7534,11.8886,300939.25300832,0
+NBB.US,D,20130419,000000,11.8249,11.9193,11.801,11.9193,276936.44338895,0
+NBB.US,D,20130422,000000,11.9278,11.9278,11.8915,11.9077,202145.82536972,0
+NBB.US,D,20130423,000000,11.9077,11.9458,11.8696,11.9125,241292.72763081,0
+NBB.US,D,20130424,000000,11.903,11.9592,11.881,11.9592,178309.8841308,0
+NBB.US,D,20130425,000000,11.9077,11.9458,11.8972,11.9193,261881.55711416,0
+NBB.US,D,20130426,000000,11.9077,11.9859,11.9077,11.962,164624.5779598,0
+NBB.US,D,20130429,000000,11.962,12.0439,11.9543,12.0354,186682.68878051,0
+NBB.US,D,20130430,000000,12.0498,12.0498,11.9592,12.0439,257176.70837454,0
+NBB.US,D,20130501,000000,12.0706,12.1116,12.0125,12.0706,301073.58730204,0
+NBB.US,D,20130502,000000,12.1269,12.1269,12.0411,12.0564,190439.85105751,0
+NBB.US,D,20130503,000000,12.0297,12.0297,11.962,11.965,124493.25720267,0
+NBB.US,D,20130506,000000,11.9715,11.9944,11.8048,11.8096,242384.19376715,0
+NBB.US,D,20130507,000000,11.8096,11.9354,11.8096,11.9193,149571.79065836,0
+NBB.US,D,20130508,000000,11.9278,11.9354,11.881,11.9077,100123.12724892,0
+NBB.US,D,20130509,000000,11.9193,11.9354,11.8972,11.9354,156585.510071,0
+NBB.US,D,20130510,000000,11.9193,11.9354,11.8553,11.9278,139764.33773137,0
+NBB.US,D,20130513,000000,11.9458,11.9458,11.7696,11.7963,149763.84671889,0
+NBB.US,D,20130514,000000,11.7392,11.7963,11.701,11.7172,152359.22725271,0
+NBB.US,D,20130515,000000,11.6934,11.7495,11.6799,11.7362,235453.38380142,0
+NBB.US,D,20130516,000000,11.7248,11.8115,11.7248,11.7544,175068.01980854,0
+NBB.US,D,20130517,000000,11.7544,11.7639,11.6934,11.7324,171604.71379902,0
+NBB.US,D,20130520,000000,11.7324,11.8306,11.7324,11.8229,105294.9975565,0
+NBB.US,D,20130521,000000,11.864,11.8935,11.8115,11.8449,146662.61361036,0
+NBB.US,D,20130522,000000,11.8773,11.8991,11.7544,11.7544,187747.9177501,0
+NBB.US,D,20130523,000000,11.7392,11.7772,11.7172,11.7248,187557.96066293,0
+NBB.US,D,20130524,000000,11.721,11.8449,11.7172,11.8449,127289.08969035,0
+NBB.US,D,20130528,000000,11.8048,11.8514,11.6371,11.6601,232908.37862773,0
+NBB.US,D,20130529,000000,11.6219,11.641,11.457,11.5343,351275.78214021,0
+NBB.US,D,20130530,000000,11.4751,11.6447,11.4751,11.6447,139379.17612363,0
+NBB.US,D,20130531,000000,11.6057,11.6294,11.1807,11.3169,408778.20625182,0
+NBB.US,D,20130603,000000,11.2427,11.4303,11.1635,11.2198,418300.1988047,0
+NBB.US,D,20130604,000000,11.2312,11.2731,11.0626,11.2492,543729.59811662,0
+NBB.US,D,20130605,000000,11.2942,11.3464,11.2121,11.3066,274051.40453432,0
+NBB.US,D,20130606,000000,11.2121,11.4361,11.2064,11.4303,318789.97177079,0
+NBB.US,D,20130607,000000,11.4092,11.4092,11.1912,11.215,285461.42360573,0
+NBB.US,D,20130610,000000,11.1779,11.215,11.0769,11.1588,187166.50213518,0
+NBB.US,D,20130611,000000,11.133,11.1588,10.9729,11.1121,486046.66229784,0
+NBB.US,D,20130612,000000,11.0855,11.0998,11.0415,11.0597,290061.32367839,0
+NBB.US,D,20130613,000000,10.9512,11.1254,10.8225,11.0188,436444.77383464,0
+NBB.US,D,20130614,000000,11.0053,11.1425,11.0053,11.1369,208078.57351274,0
+NBB.US,D,20130617,000000,11.1188,11.1188,11.0053,11.0188,215671.60956697,0
+NBB.US,D,20130618,000000,10.9739,11.0188,10.9215,10.9406,349437.08149516,0
+NBB.US,D,20130619,000000,10.9758,11.0234,10.9159,10.9358,196150.10802657,0
+NBB.US,D,20130620,000000,10.8862,10.8862,10.6718,10.7158,398266.54776954,0
+NBB.US,D,20130621,000000,10.6777,10.8063,10.6777,10.7729,282303.51821704,0
+NBB.US,D,20130624,000000,10.5156,10.5766,10.3528,10.4697,654086.26988035,0
+NBB.US,D,20130625,000000,10.547,10.7319,10.4433,10.5862,370584.2378867,0
+NBB.US,D,20130626,000000,10.6556,10.7558,10.6509,10.7214,241134.25514372,0
+NBB.US,D,20130627,000000,10.7434,10.8758,10.7434,10.8681,173945.06907211,0
+NBB.US,D,20130628,000000,10.8063,10.9006,10.8063,10.8367,226624.05245044,0
+NBB.US,D,20130701,000000,10.894,11.0359,10.8758,11.0293,182652.65996942,0
+NBB.US,D,20130702,000000,11.0359,11.0739,10.9758,10.9949,117147.90000243,0
+NBB.US,D,20130703,000000,10.9406,10.9872,10.8176,10.8635,94107.46965903,0
+NBB.US,D,20130705,000000,10.8176,10.8539,10.6509,10.6957,279701.84076322,0
+NBB.US,D,20130708,000000,10.7881,10.8329,10.5899,10.6223,214726.0220777,0
+NBB.US,D,20130709,000000,10.6662,10.7434,10.6662,10.7158,237073.7912192,0
+NBB.US,D,20130710,000000,10.7881,10.7881,10.6403,10.6939,196343.21357376,0
+NBB.US,D,20130711,000000,10.7795,10.8787,10.7633,10.8082,195648.45339851,0
+NBB.US,D,20130712,000000,10.7977,10.8396,10.6786,10.6939,152784.26935387,0
+NBB.US,D,20130715,000000,10.6977,10.7396,10.6671,10.6939,90497.235515758,0
+NBB.US,D,20130716,000000,10.7291,10.7291,10.6241,10.6748,149157.24342389,0
+NBB.US,D,20130717,000000,10.6615,10.8292,10.6615,10.8082,190455.59335756,0
+NBB.US,D,20130718,000000,10.8205,10.8244,10.7234,10.8082,157991.82220821,0
+NBB.US,D,20130719,000000,10.7587,10.8205,10.6786,10.8205,236175.43063006,0
+NBB.US,D,20130722,000000,10.769,10.8519,10.7174,10.7587,113643.66401281,0
+NBB.US,D,20130723,000000,10.7396,10.8138,10.6833,10.6939,162097.41405951,0
+NBB.US,D,20130724,000000,10.6748,10.6833,10.5642,10.5719,171169.17683115,0
+NBB.US,D,20130725,000000,10.5585,10.5872,10.5262,10.5518,224930.18096578,0
+NBB.US,D,20130726,000000,10.5872,10.6241,10.5347,10.6167,113315.17468523,0
+NBB.US,D,20130729,000000,10.6347,10.6347,10.5719,10.5872,99119.817992825,0
+NBB.US,D,20130730,000000,10.5719,10.6167,10.5423,10.6167,153874.68600354,0
+NBB.US,D,20130731,000000,10.6167,10.6167,10.4443,10.5385,192591.29873012,0
+NBB.US,D,20130801,000000,10.4899,10.5766,10.3994,10.4184,284468.60921632,0
+NBB.US,D,20130802,000000,10.3937,10.4507,10.3842,10.3888,205741.36669962,0
+NBB.US,D,20130805,000000,10.368,10.3888,10.3145,10.3145,257688.85786927,0
+NBB.US,D,20130806,000000,10.2679,10.2793,10.206,10.2479,291504.36784904,0
+NBB.US,D,20130807,000000,10.2185,10.243,10.1679,10.1782,249701.21482731,0
+NBB.US,D,20130808,000000,10.1782,10.2258,10.1679,10.206,244815.8543805,0
+NBB.US,D,20130809,000000,10.2307,10.2307,10.1679,10.1679,164405.23524586,0
+NBB.US,D,20130812,000000,10.1831,10.3565,10.1831,10.3261,147055.12162478,0
+NBB.US,D,20130813,000000,10.2631,10.3413,10.2213,10.2564,256649.86606642,0
+NBB.US,D,20130814,000000,10.306,10.3117,10.2498,10.2755,188149.87114455,0
+NBB.US,D,20130815,000000,10.2564,10.2564,10.1012,10.1306,349719.39340927,0
+NBB.US,D,20130816,000000,10.0726,10.1249,10.005,10.0192,220417.3882867,0
+NBB.US,D,20130819,000000,10.0306,10.1144,9.91612,10.1087,542230.93115247,0
+NBB.US,D,20130820,000000,10.1012,10.3164,10.1012,10.306,442244.2371706,0
+NBB.US,D,20130821,000000,10.2879,10.3413,10.2755,10.2993,273499.37454615,0
+NBB.US,D,20130822,000000,10.2688,10.3812,10.2631,10.3346,175616.9013367,0
+NBB.US,D,20130823,000000,10.3707,10.5003,10.3488,10.4022,189596.0637752,0
+NBB.US,D,20130826,000000,10.3852,10.467,10.3545,10.3641,174511.79187368,0
+NBB.US,D,20130827,000000,10.3852,10.4869,10.3707,10.4337,124941.38801056,0
+NBB.US,D,20130828,000000,10.3917,10.4526,10.3584,10.4022,114797.04986264,0
+NBB.US,D,20130829,000000,10.4222,10.4222,10.306,10.3117,179663.72193452,0
+NBB.US,D,20130830,000000,10.2688,10.4222,10.2688,10.4222,98159.537690183,0
+NBB.US,D,20130903,000000,10.4651,10.4651,10.2736,10.3528,119678.21236275,0
+NBB.US,D,20130904,000000,10.3746,10.4147,10.3145,10.3393,140800.18107421,0
+NBB.US,D,20130905,000000,10.3422,10.3842,10.287,10.2908,69989.216505977,0
+NBB.US,D,20130906,000000,10.3145,10.3528,10.2601,10.2601,107954.39677715,0
+NBB.US,D,20130909,000000,10.2564,10.2917,10.2268,10.2564,135847.65348059,0
+NBB.US,D,20130910,000000,10.2469,10.2601,10.1821,10.2185,112984.58638433,0
+NBB.US,D,20130911,000000,10.1934,10.2422,10.1164,10.1326,231676.28127769,0
+NBB.US,D,20130912,000000,10.163,10.2356,10.1365,10.1556,161547.48304465,0
+NBB.US,D,20130913,000000,10.1164,10.1821,10.1106,10.1106,159866.20540003,0
+NBB.US,D,20130916,000000,10.1973,10.2013,10.1556,10.1556,212452.83395143,0
+NBB.US,D,20130917,000000,10.1277,10.205,10.1231,10.1821,235912.00947601,0
+NBB.US,D,20130918,000000,10.2013,10.3528,10.1556,10.3422,264009.91608002,0
+NBB.US,D,20130919,000000,10.3326,10.3803,10.2469,10.3803,298688.10410213,0
+NBB.US,D,20130920,000000,10.3528,10.3697,10.2793,10.3697,236662.39244473,0
+NBB.US,D,20130923,000000,10.3697,10.3746,10.2013,10.2125,131501.72918196,0
+NBB.US,D,20130924,000000,10.2422,10.3528,10.2356,10.3393,160085.54811397,0
+NBB.US,D,20130925,000000,10.3032,10.4147,10.3032,10.3746,150524.72455431,0
+NBB.US,D,20130926,000000,10.3746,10.3803,10.3326,10.346,68023.527973901,0
+NBB.US,D,20130927,000000,10.3203,10.3697,10.3099,10.346,131957.20639655,0
+NBB.US,D,20130930,000000,10.346,10.4202,10.3099,10.3099,293750.26932188,0
+NBB.US,D,20131001,000000,10.3393,10.3697,10.287,10.3203,137312.73687129,0
+NBB.US,D,20131002,000000,10.3326,10.3326,10.2469,10.2908,152791.61576056,0
+NBB.US,D,20131003,000000,10.287,10.346,10.205,10.2297,140678.44062055,0
+NBB.US,D,20131004,000000,10.2013,10.2469,10.1973,10.205,88592.417210516,0
+NBB.US,D,20131007,000000,10.205,10.2469,10.1277,10.1478,167909.47123549,0
+NBB.US,D,20131008,000000,10.1326,10.188,10.1326,10.1762,105126.0302027,0
+NBB.US,D,20131009,000000,10.1934,10.2422,10.1326,10.1821,156213.99178998,0
+NBB.US,D,20131010,000000,10.1851,10.266,10.1601,10.2327,138983.51964923,0
+NBB.US,D,20131011,000000,10.2327,10.2773,10.1802,10.1802,93033.844796075,0
+NBB.US,D,20131014,000000,10.1649,10.2393,10.1649,10.2165,122913.77976499,0
+NBB.US,D,20131015,000000,10.2165,10.266,10.1973,10.1993,113483.09255236,0
+NBB.US,D,20131016,000000,10.1915,10.3126,10.1601,10.3079,181992.53285426,0
+NBB.US,D,20131017,000000,10.3079,10.5365,10.2773,10.5365,193613.49874626,0
+NBB.US,D,20131018,000000,10.4995,10.5899,10.4995,10.57,126294.17632763,0
+NBB.US,D,20131021,000000,10.5461,10.5509,10.4461,10.4727,84783.830086699,0
+NBB.US,D,20131022,000000,10.5243,10.5365,10.4383,10.4565,99329.715326736,0
+NBB.US,D,20131023,000000,10.5137,10.5308,10.4869,10.51,152020.24305844,0
+NBB.US,D,20131024,000000,10.5308,10.5509,10.51,10.5308,124704.20402325,0
+NBB.US,D,20131025,000000,10.5243,10.5852,10.5243,10.5614,107258.58711523,0
+NBB.US,D,20131028,000000,10.5461,10.5947,10.5461,10.5795,97874.077316062,0
+NBB.US,D,20131029,000000,10.5567,10.6403,10.5567,10.6157,171860.78854639,0
+NBB.US,D,20131030,000000,10.5899,10.6671,10.5509,10.6231,165250.07201485,0
+NBB.US,D,20131031,000000,10.6089,10.7062,10.57,10.6843,184283.56225391,0
+NBB.US,D,20131101,000000,10.6748,10.7234,10.4319,10.4517,210691.79531993,0
+NBB.US,D,20131104,000000,10.5947,10.6843,10.5308,10.6089,191035.95948583,0
+NBB.US,D,20131105,000000,10.5567,10.6403,10.5184,10.5414,170230.93574855,0
+NBB.US,D,20131106,000000,10.5243,10.5795,10.4565,10.4919,137284.4007312,0
+NBB.US,D,20131107,000000,10.4869,10.7958,10.4727,10.6014,214627.37033075,0
+NBB.US,D,20131108,000000,10.7301,10.7301,10.4786,10.5567,171681.32632589,0
+NBB.US,D,20131111,000000,10.4995,10.5947,10.4919,10.5567,70573.780580919,0
+NBB.US,D,20131112,000000,10.5137,10.5308,10.3736,10.406,141736.32318345,0
+NBB.US,D,20131113,000000,10.4403,10.4555,10.3155,10.3155,221206.60226221,0
+NBB.US,D,20131114,000000,10.3155,10.3812,10.2755,10.306,154582.04001882,0
+NBB.US,D,20131115,000000,10.287,10.3279,10.2307,10.2984,142357.61929185,0
+NBB.US,D,20131118,000000,10.306,10.3545,10.287,10.3346,153013.05744783,0
+NBB.US,D,20131119,000000,10.2984,10.3869,10.2755,10.3812,153102.26381474,0
+NBB.US,D,20131120,000000,10.3594,10.3641,10.243,10.2917,199027.80047449,0
+NBB.US,D,20131121,000000,10.2611,10.2984,10.2356,10.2611,260239.1104763,0
+NBB.US,D,20131122,000000,10.2984,10.4364,10.2802,10.403,289151.41873589,0
+NBB.US,D,20131125,000000,10.3641,10.4364,10.3441,10.3707,206634.47985543,0
+NBB.US,D,20131126,000000,10.3965,10.529,10.3498,10.4965,178662.51165176,0
+NBB.US,D,20131127,000000,10.4364,10.5223,10.403,10.4309,181808.87268709,0
+NBB.US,D,20131129,000000,10.4614,10.5746,10.4555,10.5405,47686.575291257,0
+NBB.US,D,20131202,000000,10.589,10.5937,10.529,10.5356,125800.91759293,0
+NBB.US,D,20131203,000000,10.5547,10.5785,10.4614,10.509,146568.15981011,0
+NBB.US,D,20131204,000000,10.509,10.509,10.3869,10.5051,180326.99750967,0
+NBB.US,D,20131205,000000,10.4251,10.4899,10.3927,10.403,243643.57777061,0
+NBB.US,D,20131206,000000,10.4175,10.4433,10.3707,10.3869,388770.79238343,0
+NBB.US,D,20131209,000000,10.3594,10.5051,10.3594,10.4707,223668.69798897,0
+NBB.US,D,20131210,000000,10.4309,10.4707,10.3927,10.3965,200159.14710426,0
+NBB.US,D,20131211,000000,10.4337,10.5165,10.4156,10.4956,229425.13237148,0
+NBB.US,D,20131212,000000,10.4679,10.5423,10.3842,10.4956,270053.90980999,0
+NBB.US,D,20131213,000000,10.4423,10.5031,10.3917,10.4156,171254.18525137,0
+NBB.US,D,20131216,000000,10.4013,10.4281,10.3842,10.3917,156867.82198511,0
+NBB.US,D,20131217,000000,10.3632,10.5165,10.3565,10.4747,271113.89134624,0
+NBB.US,D,20131218,000000,10.4481,10.5262,10.4481,10.5118,437042.98123629,0
+NBB.US,D,20131219,000000,10.5118,10.5927,10.4879,10.5927,435272.49722474,0
+NBB.US,D,20131220,000000,10.5347,10.7416,10.5347,10.7119,301987.69019122,0
+NBB.US,D,20131223,000000,10.7587,10.8652,10.7234,10.7815,317041.52697931,0
+NBB.US,D,20131224,000000,10.7815,10.813,10.7548,10.7815,159187.18752483,0
+NBB.US,D,20131226,000000,10.813,10.8282,10.7119,10.7777,305123.55635984,0
+NBB.US,D,20131227,000000,10.7346,10.772,10.7119,10.7481,310606.07472161,0
+NBB.US,D,20131230,000000,10.7346,10.7777,10.7062,10.772,392532.15260711,0
+NBB.US,D,20131231,000000,10.7967,10.8073,10.69,10.7346,381690.95531059,0
+NBB.US,D,20140102,000000,10.7416,10.7881,10.6939,10.7548,120180.91647746,0
+NBB.US,D,20140103,000000,10.8073,10.8073,10.7234,10.7967,117133.20718906,0
+NBB.US,D,20140106,000000,10.7777,10.8625,10.7777,10.8282,131531.1148087,0
+NBB.US,D,20140107,000000,10.8625,10.914,10.8282,10.892,94723.518334058,0
+NBB.US,D,20140108,000000,10.914,10.9768,10.8387,10.971,192904.04575764,0
+NBB.US,D,20140109,000000,10.9415,10.9901,10.9415,10.9758,109503.43910141,0
+NBB.US,D,20140110,000000,10.9768,11.0703,10.9768,11.0263,83162.373182237,0
+NBB.US,D,20140113,000000,11.0617,11.0674,10.9729,10.9872,140829.56670098,0
+NBB.US,D,20140114,000000,11.0053,11.0053,10.9482,10.9558,62608.176758994,0
+NBB.US,D,20140115,000000,10.9729,10.9949,10.8882,10.9377,158199.62056879,0
+NBB.US,D,20140116,000000,10.9292,11.0188,10.9292,10.9978,146191.39409572,0
+NBB.US,D,20140117,000000,11.0739,11.1425,11.0121,11.113,91598.147032122,0
+NBB.US,D,20140121,000000,11.113,11.1969,11.113,11.1664,62762.451299419,0
+NBB.US,D,20140122,000000,11.1912,11.1912,11.1178,11.1425,85370.49313498,0
+NBB.US,D,20140123,000000,11.1254,11.1912,11.0978,11.1569,123738.67628725,0
+NBB.US,D,20140124,000000,11.1312,11.1845,11.0836,11.1664,115068.86691005,0
+NBB.US,D,20140127,000000,11.1845,11.1912,11.1054,11.113,100236.47180923,0
+NBB.US,D,20140128,000000,11.1054,11.1626,11.0836,11.1178,102051.03426089,0
+NBB.US,D,20140129,000000,11.1713,11.2874,11.1178,11.1425,92156.473940325,0
+NBB.US,D,20140130,000000,11.1425,11.1626,11.1312,11.1626,72322.225372399,0
+NBB.US,D,20140131,000000,11.1312,11.1912,11.1312,11.1835,107301.61606868,0
+NBB.US,D,20140203,000000,11.2207,11.2389,11.1713,11.2064,116724.95687461,0
+NBB.US,D,20140204,000000,11.2283,11.2703,11.1912,11.2331,166885.172246,0
+NBB.US,D,20140205,000000,11.1769,11.2512,11.1569,11.1713,109595.79392833,0
+NBB.US,D,20140206,000000,11.2007,11.2007,11.1511,11.1769,88914.609618069,0
+NBB.US,D,20140207,000000,11.2835,11.2835,11.1664,11.1713,93042.24068943,0
+NBB.US,D,20140210,000000,11.2159,11.2207,11.1713,11.1969,85693.735029205,0
+NBB.US,D,20140211,000000,11.2159,11.2835,11.1769,11.2654,147857.97892697,0
+NBB.US,D,20140212,000000,11.2359,11.3257,11.2036,11.2978,129023.89115514,0
+NBB.US,D,20140213,000000,11.2618,11.3104,11.2618,11.2855,127529.42213768,0
+NBB.US,D,20140214,000000,11.2978,11.3228,11.2618,11.3149,125383.22189846,0
+NBB.US,D,20140218,000000,11.2913,11.4189,11.2913,11.4151,86749.518618776,0
+NBB.US,D,20140219,000000,11.3885,11.5056,11.3522,11.4425,236805.1226318,0
+NBB.US,D,20140220,000000,11.4189,11.4425,11.3645,11.4293,94943.910534664,0
+NBB.US,D,20140221,000000,11.5152,11.5409,11.4018,11.4293,95542.11793631,0
+NBB.US,D,20140224,000000,11.4579,11.4579,11.3769,11.3885,95612.433543172,0
+NBB.US,D,20140225,000000,11.4151,11.4293,11.3885,11.4293,50751.076366358,0
+NBB.US,D,20140226,000000,11.4018,11.4769,11.4018,11.4239,117271.73942946,0
+NBB.US,D,20140227,000000,11.4579,11.5524,11.4579,11.5524,165783.21124298,0
+NBB.US,D,20140228,000000,11.5524,11.5524,11.3769,11.3999,191543.91103389,0
+NBB.US,D,20140303,000000,11.4579,11.5562,11.4579,11.4868,135443.60111281,0
+NBB.US,D,20140304,000000,11.5219,11.5628,11.499,11.5476,115098.25253681,0
+NBB.US,D,20140305,000000,11.5628,11.5705,11.5094,11.5094,106130.38894544,0
+NBB.US,D,20140306,000000,11.5162,11.5409,11.3694,11.3769,184162.8712869,0
+NBB.US,D,20140307,000000,11.3321,11.3645,11.2618,11.2618,123286.34753267,0
+NBB.US,D,20140310,000000,11.2541,11.3769,11.2541,11.3464,104584.49508119,0
+NBB.US,D,20140311,000000,11.3875,11.4199,11.3522,11.3645,90618.975969426,0
+NBB.US,D,20140312,000000,11.3492,11.4858,11.3492,11.4485,101997.51044075,0
+NBB.US,D,20140313,000000,11.4808,11.5084,11.4696,11.4922,52419.76017095,0
+NBB.US,D,20140314,000000,11.5084,11.5084,11.4696,11.4808,80740.157948903,0
+NBB.US,D,20140317,000000,11.4808,11.498,11.4485,11.4858,104950.76592887,0
+NBB.US,D,20140318,000000,11.4858,11.5029,11.4808,11.4808,117894.0850245,0
+NBB.US,D,20140319,000000,11.5029,11.5476,11.4121,11.4239,217054.83299744,0
+NBB.US,D,20140320,000000,11.4409,11.4409,11.3856,11.4121,126450.54984139,0
+NBB.US,D,20140321,000000,11.4047,11.5029,11.4047,11.5029,87819.995021721,0
+NBB.US,D,20140324,000000,11.4751,11.539,11.4751,11.539,94049.747892203,0
+NBB.US,D,20140325,000000,11.5761,11.6209,11.5476,11.6209,144276.08092378,0
+NBB.US,D,20140326,000000,11.6076,11.6362,11.5761,11.6362,81290.088963749,0
+NBB.US,D,20140327,000000,11.6447,11.6896,11.6257,11.6609,80091.575187116,0
+NBB.US,D,20140328,000000,11.6447,11.6896,11.641,11.6743,67026.515637823,0
+NBB.US,D,20140331,000000,11.6896,11.6951,11.6257,11.6314,120735.04543898,0
+NBB.US,D,20140401,000000,11.6609,11.6743,11.6076,11.6686,132979.40641269,0
+NBB.US,D,20140402,000000,11.6686,11.6828,11.5685,11.6609,226400.51178983,0
+NBB.US,D,20140403,000000,11.7392,11.7392,11.6609,11.7115,171062.12919085,0
+NBB.US,D,20140404,000000,11.6828,11.7715,11.6828,11.7715,103772.19239896,0
+NBB.US,D,20140407,000000,11.8306,11.8514,11.7544,11.8249,139576.47961752,0
+NBB.US,D,20140408,000000,11.7648,11.8,11.7495,11.8,90637.866729479,0
+NBB.US,D,20140409,000000,11.8249,11.8391,11.8048,11.821,79310.757104969,0
+NBB.US,D,20140410,000000,11.8514,11.8667,11.7925,11.8514,115776.22092535,0
+NBB.US,D,20140411,000000,11.9153,11.9153,11.82,11.82,148755.29002944,0
+NBB.US,D,20140414,000000,11.8706,11.8706,11.82,11.82,73007.540167619,0
+NBB.US,D,20140415,000000,11.8563,11.9153,11.8362,11.8706,121711.06804167,0
+NBB.US,D,20140416,000000,11.864,11.9125,11.8563,11.8895,92255.125687264,0
+NBB.US,D,20140417,000000,11.8706,11.8773,11.82,11.8496,103278.93366427,0
+NBB.US,D,20140421,000000,11.9125,11.9153,11.8287,11.9067,70636.749781092,0
+NBB.US,D,20140422,000000,11.9125,11.9125,11.8287,11.8563,108170.59103107,0
+NBB.US,D,20140423,000000,11.8706,11.9153,11.8496,11.8895,52376.7312175,0
+NBB.US,D,20140424,000000,11.9067,11.9125,11.8287,11.8362,113192.38474488,0
+NBB.US,D,20140425,000000,11.8287,11.8773,11.8287,11.864,163544.65617681,0
+NBB.US,D,20140428,000000,11.8773,11.9001,11.8429,11.8496,102358.53385507,0
+NBB.US,D,20140429,000000,11.864,11.8839,11.8429,11.8706,95434.020809348,0
+NBB.US,D,20140430,000000,11.9001,11.9278,11.8839,11.9153,201065.90358677,0
+NBB.US,D,20140501,000000,11.9153,11.942,11.9153,11.9153,252666.01466879,0
+NBB.US,D,20140502,000000,11.9153,11.9763,11.9001,11.9458,173159.00355662,0
+NBB.US,D,20140505,000000,11.9153,11.9925,11.9153,11.984,101394.05560576,0
+NBB.US,D,20140506,000000,11.963,11.984,11.9506,11.9601,126565.99337503,0
+NBB.US,D,20140507,000000,11.9763,11.9763,11.9153,11.9582,123312.58469941,0
+NBB.US,D,20140508,000000,11.9688,12.0182,11.9458,11.9763,194037.49136074,0
+NBB.US,D,20140509,000000,11.9601,11.9925,11.9601,11.963,105165.91069613,0
+NBB.US,D,20140512,000000,11.9601,11.9763,11.9601,11.963,106720.20045375,0
+NBB.US,D,20140513,000000,11.9973,12.0116,11.962,11.962,101287.00796545,0
+NBB.US,D,20140514,000000,12.0049,12.0221,11.9458,11.9487,266733.33398752,0
+NBB.US,D,20140515,000000,11.9734,12.0459,11.9734,12.0221,103337.70491777,0
+NBB.US,D,20140516,000000,12.0516,12.0516,12.0155,12.0429,65786.022394409,0
+NBB.US,D,20140519,000000,12.0297,12.0516,12.0116,12.0221,67576.44665267,0
+NBB.US,D,20140520,000000,12.0429,12.0429,11.9734,12.0155,101042.47757145,0
+NBB.US,D,20140521,000000,12.0221,12.0363,11.9592,11.962,114050.86484058,0
+NBB.US,D,20140522,000000,11.9886,12.0049,11.962,11.9658,97027.141573732,0
+NBB.US,D,20140523,000000,11.9734,12.0116,11.9592,12.0049,53794.587708067,0
+NBB.US,D,20140527,000000,12.0116,12.0221,11.9973,11.9973,75206.214740338,0
+NBB.US,D,20140528,000000,12.0116,12.0516,12.0116,12.0516,159958.56022695,0
+NBB.US,D,20140529,000000,12.0745,12.1336,12.0516,12.0802,205380.34328531,0
+NBB.US,D,20140530,000000,12.0745,12.0802,12.0574,12.0688,86472.454138013,0
+NBB.US,D,20140602,000000,12.0611,12.0688,12.0221,12.0429,143402.90801472,0
+NBB.US,D,20140603,000000,12.0116,12.0297,11.962,11.9811,173184.19123669,0
+NBB.US,D,20140604,000000,12.0155,12.0221,11.9183,11.9183,222961.34397369,0
+NBB.US,D,20140605,000000,11.9087,11.9734,11.9087,11.9239,230939.54163566,0
+NBB.US,D,20140606,000000,11.962,11.9658,11.9239,11.9458,210099.88483829,0
+NBB.US,D,20140609,000000,11.9391,11.9658,11.9391,11.9658,55649.030653172,0
+NBB.US,D,20140610,000000,11.9658,11.9658,11.9487,11.9487,113028.66482444,0
+NBB.US,D,20140611,000000,12.003,12.0411,11.9944,12.0277,120860.98383934,0
+NBB.US,D,20140612,000000,12.0498,12.0668,12.0087,12.0668,96397.449571998,0
+NBB.US,D,20140613,000000,12.0668,12.1069,12.0668,12.1069,120871.47870602,0
+NBB.US,D,20140616,000000,12.1106,12.2545,12.1106,12.2003,217554.38865215,0
+NBB.US,D,20140617,000000,12.1373,12.2278,12.1373,12.1878,96781.561693057,0
+NBB.US,D,20140618,000000,12.1716,12.2165,12.1716,12.1878,145698.13536104,0
+NBB.US,D,20140619,000000,12.2545,12.2737,12.1937,12.2211,194206.45871456,0
+NBB.US,D,20140620,000000,12.2413,12.2413,12.2059,12.2336,92106.098580187,0
+NBB.US,D,20140623,000000,12.2498,12.3041,12.2413,12.2545,116142.49177302,0
+NBB.US,D,20140624,000000,12.2545,12.3041,12.2545,12.266,126649.9523086,0
+NBB.US,D,20140625,000000,12.3098,12.3329,12.2869,12.2965,94961.751808048,0
+NBB.US,D,20140626,000000,12.3098,12.3392,12.2965,12.3127,80468.340901488,0
+NBB.US,D,20140627,000000,12.3041,12.3392,12.2803,12.3098,91351.517664779,0
+NBB.US,D,20140630,000000,12.2965,12.3689,12.2803,12.3689,218690.98271529,0
+NBB.US,D,20140701,000000,12.3689,12.3986,12.3127,12.3461,151214.23729623,0
+NBB.US,D,20140702,000000,12.3329,12.3392,12.2278,12.2278,209987.58976466,0
+NBB.US,D,20140703,000000,12.2003,12.2003,12.0859,12.1716,145550.15774062,0
+NBB.US,D,20140707,000000,12.1174,12.2545,12.1174,12.2003,102192.71496128,0
+NBB.US,D,20140708,000000,12.2413,12.2965,12.2211,12.2965,116269.47966002,0
+NBB.US,D,20140709,000000,12.2059,12.3392,12.2059,12.2803,122635.66579756,0
+NBB.US,D,20140710,000000,12.2803,12.3633,12.2803,12.3041,121810.76927529,0
+NBB.US,D,20140711,000000,12.3613,12.3833,12.324,12.3698,41149.322826595,0
+NBB.US,D,20140714,000000,12.3117,12.3671,12.3117,12.3365,115599.90716485,0
+NBB.US,D,20140715,000000,12.35,12.3698,12.3309,12.3671,69821.29863885,0
+NBB.US,D,20140716,000000,12.3833,12.3833,12.3013,12.3167,78923.496523903,0
+NBB.US,D,20140717,000000,12.3365,12.3671,12.2907,12.3167,145108.32385274,0
+NBB.US,D,20140718,000000,12.3309,12.4099,12.3309,12.3917,134392.01546991,0
+NBB.US,D,20140721,000000,12.3833,12.4203,12.3833,12.4032,66453.495916245,0
+NBB.US,D,20140722,000000,12.4099,12.4203,12.3833,12.3976,81884.098418719,0
+NBB.US,D,20140723,000000,12.4032,12.4488,12.4032,12.4203,84781.731113361,0
+NBB.US,D,20140724,000000,12.4203,12.4433,12.3765,12.3917,93820.959798241,0
+NBB.US,D,20140725,000000,12.3976,12.4565,12.3976,12.4203,44285.188995226,0
+NBB.US,D,20140728,000000,12.4203,12.4918,12.4203,12.4786,122411.07565026,0
+NBB.US,D,20140729,000000,12.4918,12.5137,12.4565,12.5137,95822.330877083,0
+NBB.US,D,20140730,000000,12.4918,12.4918,12.3765,12.3765,163762.94940409,0
+NBB.US,D,20140731,000000,12.35,12.35,12.2764,12.2965,133849.43086174,0
+NBB.US,D,20140801,000000,12.3421,12.3421,12.1785,12.2526,223803.03228267,0
+NBB.US,D,20140804,000000,12.3117,12.3698,12.3117,12.3573,160995.45305647,0
+NBB.US,D,20140805,000000,12.3573,12.3573,12.2585,12.2764,74311.002611206,0
+NBB.US,D,20140806,000000,12.2697,12.3117,12.2697,12.3013,70201.212813228,0
+NBB.US,D,20140807,000000,12.324,12.4203,12.2841,12.3976,109593.69495498,0
+NBB.US,D,20140808,000000,12.3117,12.4393,12.3117,12.4327,73662.419849421,0
+NBB.US,D,20140811,000000,12.4565,12.4851,12.4488,12.4642,64208.643930066,0
+NBB.US,D,20140812,000000,12.4488,12.4565,12.3917,12.4148,69513.799044668,0
+NBB.US,D,20140813,000000,12.4822,12.4822,12.3805,12.4004,97875.126802732,0
+NBB.US,D,20140814,000000,12.3957,12.4604,12.3957,12.4472,118694.84335337,0
+NBB.US,D,20140815,000000,12.4899,12.6136,12.4899,12.5576,144555.24437788,0
+NBB.US,D,20140818,000000,12.5641,12.6081,12.509,12.5175,105896.35341814,0
+NBB.US,D,20140819,000000,12.5576,12.5576,12.4899,12.529,69680.667425127,0
+NBB.US,D,20140820,000000,12.5043,12.5386,12.5043,12.5224,85464.94693524,0
+NBB.US,D,20140821,000000,12.5461,12.5641,12.5043,12.5641,61325.704048798,0
+NBB.US,D,20140822,000000,12.5641,12.5641,12.5043,12.5509,141897.94413057,0
+NBB.US,D,20140825,000000,12.6081,12.6081,12.5641,12.5641,72482.79683284,0
+NBB.US,D,20140826,000000,12.5881,12.6081,12.5461,12.5881,91808.044366032,0
+NBB.US,D,20140827,000000,12.6023,12.6195,12.5729,12.6195,90700.835929654,0
+NBB.US,D,20140828,000000,12.6195,12.7119,12.6081,12.6661,147456.02553254,0
+NBB.US,D,20140829,000000,12.6461,12.7462,12.6461,12.7462,89245.19791898,0
+NBB.US,D,20140902,000000,12.7291,12.7291,12.6661,12.674,90717.627716364,0
+NBB.US,D,20140903,000000,12.6995,12.6995,12.6195,12.6461,104132.16632663,0
+NBB.US,D,20140904,000000,12.6604,12.6661,12.5832,12.6023,79430.398585297,0
+NBB.US,D,20140905,000000,12.5776,12.6081,12.5641,12.5776,45950.724339812,0
+NBB.US,D,20140908,000000,12.6023,12.6023,12.5386,12.5776,48871.445741184,0
+NBB.US,D,20140909,000000,12.5641,12.5832,12.5224,12.5224,50334.430158546,0
+NBB.US,D,20140910,000000,12.5461,12.5461,12.4766,12.5043,90470.99834902,0
+NBB.US,D,20140911,000000,12.527,12.527,12.4804,12.5013,81515.728597702,0
+NBB.US,D,20140912,000000,12.4804,12.4804,12.3299,12.3421,100460.01246985,0
+NBB.US,D,20140915,000000,12.3775,12.4261,12.3613,12.3775,168971.55174509,0
+NBB.US,D,20140916,000000,12.3421,12.3976,12.3167,12.324,104505.78358097,0
+NBB.US,D,20140917,000000,12.3069,12.4158,12.3069,12.3365,98036.747749845,0
+NBB.US,D,20140918,000000,12.3421,12.4109,12.3107,12.3976,155131.97103367,0
+NBB.US,D,20140919,000000,12.404,12.5071,12.3842,12.4727,104300.08419374,0
+NBB.US,D,20140922,000000,12.5118,12.5118,12.466,12.4727,70399.565793773,0
+NBB.US,D,20140923,000000,12.4327,12.527,12.4327,12.5013,121740.45366843,0
+NBB.US,D,20140924,000000,12.4804,12.5318,12.4575,12.4947,74334.091317937,0
+NBB.US,D,20140925,000000,12.4947,12.5623,12.4508,12.5013,83167.620615584,0
+NBB.US,D,20140926,000000,12.527,12.5357,12.4947,12.5071,46600.356588267,0
+NBB.US,D,20140929,000000,12.527,12.527,12.5013,12.5013,48515.669760204,0
+NBB.US,D,20140930,000000,12.5156,12.5156,12.5013,12.5156,56292.36598161,0
+NBB.US,D,20141001,000000,12.5558,12.5852,12.527,12.5852,81734.021824973,0
+NBB.US,D,20141002,000000,12.6175,12.6243,12.5071,12.6119,142814.14599308,0
+NBB.US,D,20141003,000000,12.6119,12.6299,12.5623,12.6243,101227.18722529,0
+NBB.US,D,20141006,000000,12.6786,12.7235,12.5823,12.5852,131179.53677439,0
+NBB.US,D,20141007,000000,12.6587,12.6985,12.6243,12.6843,109063.70418686,0
+NBB.US,D,20141008,000000,12.692,12.7235,12.6786,12.7109,98002.114689748,0
+NBB.US,D,20141009,000000,12.7271,12.7758,12.673,12.6985,107717.21278982,0
+NBB.US,D,20141010,000000,12.7605,12.7729,12.7014,12.731,116528.70286742,0
+NBB.US,D,20141013,000000,12.7605,12.7957,12.7014,12.731,91810.143339373,0
+NBB.US,D,20141014,000000,12.7245,12.7423,12.6758,12.7014,79806.114812999,0
+NBB.US,D,20141015,000000,12.7368,12.8977,12.731,12.7653,193477.06547921,0
+NBB.US,D,20141016,000000,12.7653,12.7653,12.59,12.6558,113732.8703797,0
+NBB.US,D,20141017,000000,12.6558,12.6957,12.5842,12.6195,88759.285590975,0
+NBB.US,D,20141020,000000,12.6558,12.6823,12.6043,12.6406,68398.194714931,0
+NBB.US,D,20141021,000000,12.6263,12.731,12.6101,12.7245,116076.37411283,0
+NBB.US,D,20141022,000000,12.7491,12.7491,12.6852,12.6957,55430.737425906,0
+NBB.US,D,20141023,000000,12.6957,12.6957,12.59,12.6957,111817.55720777,0
+NBB.US,D,20141024,000000,12.6823,12.709,12.67,12.6852,66036.849708433,0
+NBB.US,D,20141027,000000,12.6406,12.7216,12.6406,12.7014,134807.61219105,0
+NBB.US,D,20141028,000000,12.6823,12.709,12.6758,12.7014,93005.508655996,0
+NBB.US,D,20141029,000000,12.7147,12.731,12.6823,12.709,78143.727928423,0
+NBB.US,D,20141030,000000,12.709,12.7245,12.6852,12.6957,86798.844492246,0
+NBB.US,D,20141031,000000,12.7216,12.7216,12.67,12.6852,47685.525804586,0
+NBB.US,D,20141103,000000,12.7014,12.7147,12.6823,12.6823,82191.598012898,0
+NBB.US,D,20141104,000000,12.709,12.709,12.6823,12.6852,44036.460654543,0
+NBB.US,D,20141105,000000,12.6852,12.7014,12.67,12.6902,73961.523550245,0
+NBB.US,D,20141106,000000,12.6957,12.6957,12.6558,12.6852,70266.280986741,0
+NBB.US,D,20141107,000000,12.67,12.7147,12.67,12.7147,106647.78587355,0
+NBB.US,D,20141110,000000,12.709,12.709,12.6823,12.6823,60169.169738948,0
+NBB.US,D,20141111,000000,12.67,12.6758,12.6195,12.6758,51705.059748984,0
+NBB.US,D,20141112,000000,12.6938,12.7176,12.6938,12.7054,92527.992221348,0
+NBB.US,D,20141113,000000,12.7119,12.73,12.6852,12.6852,66033.701248424,0
+NBB.US,D,20141114,000000,12.7054,12.7054,12.6661,12.674,73093.598074521,0
+NBB.US,D,20141117,000000,12.6795,12.7054,12.6538,12.6852,56050.984047612,0
+NBB.US,D,20141118,000000,12.7054,12.7119,12.674,12.7119,48535.610006926,0
+NBB.US,D,20141119,000000,12.6852,12.6995,12.6376,12.6604,61618.510829605,0
+NBB.US,D,20141120,000000,12.6795,12.7054,12.6661,12.6661,78451.227522602,0
+NBB.US,D,20141121,000000,12.6938,12.7054,12.674,12.7054,74981.624593052,0
+NBB.US,D,20141124,000000,12.6938,12.7054,12.6452,12.6938,144124.95484338,0
+NBB.US,D,20141125,000000,12.674,12.7605,12.6452,12.7348,136454.25677559,0
+NBB.US,D,20141126,000000,12.7348,12.7843,12.7235,12.7787,94959.652834709,0
+NBB.US,D,20141128,000000,12.7633,12.7929,12.7633,12.7843,83644.087563562,0
+NBB.US,D,20141201,000000,12.8511,12.873,12.7929,12.8206,91039.820123919,0
+NBB.US,D,20141202,000000,12.8472,12.8472,12.7414,12.8006,79332.79632503,0
+NBB.US,D,20141203,000000,12.8148,12.8472,12.7843,12.8472,54755.917497381,0
+NBB.US,D,20141204,000000,12.873,12.8977,12.8281,12.892,69204.20047715,0
+NBB.US,D,20141205,000000,12.8472,12.8776,12.7843,12.7929,75186.274493616,0
+NBB.US,D,20141208,000000,12.8072,12.8472,12.8072,12.8472,91612.839845496,0
+NBB.US,D,20141209,000000,12.8548,12.892,12.8406,12.8845,90486.740649064,0
+NBB.US,D,20141210,000000,12.8673,12.9149,12.8673,12.8977,81378.245843992,0
+NBB.US,D,20141211,000000,12.8653,12.9178,12.8653,12.8882,64711.348044784,0
+NBB.US,D,20141212,000000,12.9119,12.9396,12.8653,12.9301,72419.827632666,0
+NBB.US,D,20141215,000000,12.973,13.0084,12.9178,12.9396,93458.886897243,0
+NBB.US,D,20141216,000000,12.9521,13.0084,12.9301,12.9969,111161.6280393,0
+NBB.US,D,20141217,000000,13.0034,13.0761,12.9969,13.0722,108903.13272641,0
+NBB.US,D,20141218,000000,13.0617,13.0617,12.9521,13.0284,94016.16431878,0
+NBB.US,D,20141219,000000,13.0084,13.0874,12.9787,13.0874,59086.099495966,0
+NBB.US,D,20141222,000000,13.0761,13.1066,13.0617,13.0761,133460.07130735,0
+NBB.US,D,20141223,000000,13.0761,13.094,13.014,13.014,77550.767960125,0
+NBB.US,D,20141224,000000,12.9912,13.014,12.9912,13.014,47156.584523131,0
+NBB.US,D,20141226,000000,13.054,13.094,13.0463,13.0874,55174.662678534,0
+NBB.US,D,20141229,000000,13.0428,13.1597,13.0428,13.1597,102726.90367608,0
+NBB.US,D,20141230,000000,13.2122,13.2122,13.0874,13.137,152564.92663994,0
+NBB.US,D,20141231,000000,13.1902,13.2217,13.137,13.2217,114606.04328878,0
+NBB.US,D,20150102,000000,13.1826,13.2331,13.1826,13.2217,50103.543091243,0
+NBB.US,D,20150105,000000,13.2446,13.3228,13.2255,13.2903,196775.60208163,0
+NBB.US,D,20150106,000000,13.3056,13.375,13.2989,13.3504,148632.50008912,0
+NBB.US,D,20150107,000000,13.3504,13.4447,13.3504,13.4447,208286.37187329,0
+NBB.US,D,20150108,000000,13.4628,13.4628,13.3102,13.3228,90678.796709592,0
+NBB.US,D,20150109,000000,13.3436,13.3828,13.2579,13.3828,118385.24478586,0
+NBB.US,D,20150112,000000,13.3951,13.4752,13.3675,13.4093,135646.15204003,0
+NBB.US,D,20150113,000000,13.4484,13.4666,13.3981,13.4609,72553.112439702,0
+NBB.US,D,20150114,000000,13.4914,13.5399,13.4722,13.4867,101811.75130023,0
+NBB.US,D,20150115,000000,13.5437,13.5437,13.4552,13.498,155608.43798165,0
+NBB.US,D,20150116,000000,13.5266,13.5266,13.4113,13.4609,131622.42014895,0
+NBB.US,D,20150120,000000,13.4722,13.5266,13.4666,13.5112,108940.91424653,0
+NBB.US,D,20150121,000000,13.5266,13.581,13.4666,13.4914,158710.72057686,0
+NBB.US,D,20150122,000000,13.4867,13.5399,13.4666,13.5266,114449.66977502,0
+NBB.US,D,20150123,000000,13.5191,13.6477,13.5191,13.6399,106369.67190612,0
+NBB.US,D,20150126,000000,13.6011,13.7124,13.5943,13.6542,119403.24685532,0
+NBB.US,D,20150127,000000,13.6781,13.7507,13.6105,13.6705,147817.04894687,0
+NBB.US,D,20150128,000000,13.6952,13.7124,13.6333,13.7124,93184.970876491,0
+NBB.US,D,20150129,000000,13.721,13.7266,13.662,13.6781,114653.27018891,0
+NBB.US,D,20150130,000000,13.6781,13.7687,13.6333,13.6952,152367.62314607,0
+NBB.US,D,20150202,000000,13.6952,13.762,13.6858,13.756,182045.00718776,0
+NBB.US,D,20150203,000000,13.7507,13.756,13.6333,13.662,177555.30321538,0
+NBB.US,D,20150204,000000,13.5894,13.6105,13.4265,13.4323,197143.97190263,0
+NBB.US,D,20150205,000000,13.4323,13.5038,13.4323,13.4722,171182.82015784,0
+NBB.US,D,20150206,000000,13.4171,13.4171,13.3084,13.3551,113943.81720029,0
+NBB.US,D,20150209,000000,13.4113,13.4113,13.3407,13.3789,142191.80039804,0
+NBB.US,D,20150210,000000,13.3407,13.3407,13.2359,13.2531,159100.08013127,0
+NBB.US,D,20150211,000000,13.3112,13.3323,13.2646,13.3066,127839.02070519,0
+NBB.US,D,20150212,000000,13.3112,13.3608,13.2827,13.3066,231890.37655828,0
+NBB.US,D,20150213,000000,13.2941,13.3112,13.198,13.2122,150103.88039982,0
+NBB.US,D,20150217,000000,13.1816,13.2122,12.935,12.9559,362447.56773762,0
+NBB.US,D,20150218,000000,12.9502,13.1293,12.9502,13.1066,117194.0774159,0
+NBB.US,D,20150219,000000,13.052,13.1654,13.032,13.0712,113651.01041949,0
+NBB.US,D,20150220,000000,13.0761,13.137,13.052,13.0662,113331.96647195,0
+NBB.US,D,20150223,000000,13.0662,13.2217,13.0662,13.198,107178.82612834,0
+NBB.US,D,20150224,000000,13.1816,13.2903,13.1455,13.2827,69757.279952006,0
+NBB.US,D,20150225,000000,13.3323,13.3704,13.3112,13.3246,88942.945758148,0
+NBB.US,D,20150226,000000,13.3323,13.3608,13.2941,13.3066,57581.135611825,0
+NBB.US,D,20150227,000000,13.2579,13.3779,13.2512,13.3779,108381.53785165,0
+NBB.US,D,20150302,000000,13.3922,13.4093,13.2998,13.3246,146736.07767721,0
+NBB.US,D,20150303,000000,13.3704,13.3922,13.3246,13.3246,92699.058548486,0
+NBB.US,D,20150304,000000,13.3856,13.3856,13.2045,13.2331,129144.58212212,0
+NBB.US,D,20150305,000000,13.2456,13.2941,13.2122,13.2903,87154.620473225,0
+NBB.US,D,20150306,000000,13.2217,13.2217,13.0186,13.032,193016.34083127,0
+NBB.US,D,20150309,000000,13.0712,13.1512,13.0599,13.1218,161309.24957067,0
+NBB.US,D,20150310,000000,13.1731,13.2331,13.1218,13.1855,157823.90434107,0
+NBB.US,D,20150311,000000,13.2198,13.2493,13.1779,13.2017,47593.170977666,0
+NBB.US,D,20150312,000000,13.2198,13.2627,13.2152,13.2304,96442.577498788,0
+NBB.US,D,20150313,000000,13.2152,13.2369,13.134,13.1482,64455.273297412,0
+NBB.US,D,20150316,000000,13.1874,13.2369,13.1845,13.2083,72181.594158678,0
+NBB.US,D,20150317,000000,13.2083,13.2798,13.1845,13.2798,132997.24768607,0
+NBB.US,D,20150318,000000,13.2627,13.4199,13.256,13.4199,107470.58342248,0
+NBB.US,D,20150319,000000,13.4199,13.4199,13.317,13.3361,100853.56997093,0
+NBB.US,D,20150320,000000,13.3361,13.3961,13.3361,13.3838,71542.456776918,0
+NBB.US,D,20150323,000000,13.3902,13.4599,13.3588,13.376,103375.48643786,0
+NBB.US,D,20150324,000000,13.3685,13.4894,13.3588,13.4894,87462.120067404,0
+NBB.US,D,20150325,000000,13.4636,13.5172,13.4523,13.496,84620.110166251,0
+NBB.US,D,20150326,000000,13.4371,13.4894,13.4093,13.4305,141821.33160371,0
+NBB.US,D,20150327,000000,13.4236,13.4848,13.4236,13.4371,80365.49120787,0
+NBB.US,D,20150330,000000,13.4018,13.5314,13.4018,13.4771,92816.601055475,0
+NBB.US,D,20150331,000000,13.4848,13.5314,13.4599,13.4771,104089.13737318,0
+NBB.US,D,20150401,000000,13.5314,13.6001,13.5314,13.556,64290.503890292,0
+NBB.US,D,20150402,000000,13.496,13.5722,13.4894,13.5172,45226.578537818,0
+NBB.US,D,20150406,000000,13.5722,13.6056,13.4523,13.5371,85568.846115527,0
+NBB.US,D,20150407,000000,13.5172,13.6105,13.5172,13.6056,71584.436243701,0
+NBB.US,D,20150408,000000,13.6228,13.6468,13.579,13.6228,80047.496746997,0
+NBB.US,D,20150409,000000,13.639,13.639,13.5172,13.5172,66819.766763921,0
+NBB.US,D,20150410,000000,13.556,13.6056,13.4467,13.4695,83202.253675679,0
+NBB.US,D,20150413,000000,13.5066,13.5066,13.4209,13.4504,57513.968464975,0
+NBB.US,D,20150414,000000,13.5209,13.6848,13.4924,13.5981,170357.92363558,0
+NBB.US,D,20150415,000000,13.6601,13.6601,13.5542,13.5923,75192.571413633,0
+NBB.US,D,20150416,000000,13.6163,13.6163,13.5542,13.6085,53388.43636695,0
+NBB.US,D,20150417,000000,13.5981,13.6218,13.5132,13.6218,47644.595824475,0
+NBB.US,D,20150420,000000,13.6533,13.6601,13.6163,13.6163,57670.341978737,0
+NBB.US,D,20150421,000000,13.5923,13.6257,13.5628,13.581,135823.51528717,0
+NBB.US,D,20150422,000000,13.6046,13.6085,13.4924,13.5,99214.271793085,0
+NBB.US,D,20150423,000000,13.5066,13.5209,13.4676,13.4676,94348.851593026,0
+NBB.US,D,20150424,000000,13.5,13.5209,13.4884,13.5132,69373.167830949,0
+NBB.US,D,20150427,000000,13.5476,13.5628,13.4275,13.457,169413.38563299,0
+NBB.US,D,20150428,000000,13.4619,13.4752,13.4209,13.4619,77888.702667719,0
+NBB.US,D,20150429,000000,13.3981,13.4113,13.2941,13.3885,235709.45854879,0
+NBB.US,D,20150430,000000,13.3342,13.3342,13.2693,13.2941,89169.634878772,0
+NBB.US,D,20150501,000000,13.3465,13.3465,13.198,13.2521,194806.76508954,0
+NBB.US,D,20150504,000000,13.2836,13.2836,13.1855,13.2045,102024.79709416,0
+NBB.US,D,20150505,000000,13.1808,13.1808,13.0752,13.1046,216435.6358624,0
+NBB.US,D,20150506,000000,13.0864,13.1158,12.9301,12.9682,298285.10122102,0
+NBB.US,D,20150507,000000,12.9853,13.0436,12.9807,12.9921,135720.66559356,0
+NBB.US,D,20150508,000000,13.0702,13.0914,12.974,13.0112,128666.01620083,0
+NBB.US,D,20150511,000000,12.9921,12.9978,12.8568,12.8805,254508.91326055,0
+NBB.US,D,20150512,000000,12.8215,12.8768,12.6823,12.8015,284126.47656205,0
+NBB.US,D,20150513,000000,12.8776,12.894,12.8263,12.8739,218447.50180795,0
+NBB.US,D,20150514,000000,12.6947,12.8739,12.6947,12.8548,107047.64029465,0
+NBB.US,D,20150515,000000,12.8739,12.9912,12.8511,12.9787,119189.15157475,0
+NBB.US,D,20150518,000000,12.9272,12.9512,12.8386,12.9101,88811.759924454,0
+NBB.US,D,20150519,000000,12.8452,12.8739,12.8053,12.8511,189465.92742818,0
+NBB.US,D,20150520,000000,12.8511,12.8511,12.8053,12.8119,151602.54736394,0
+NBB.US,D,20150521,000000,12.8452,12.9368,12.8186,12.9216,128547.42420716,0
+NBB.US,D,20150522,000000,12.9169,12.9272,12.8548,12.9216,111094.46089245,0
+NBB.US,D,20150526,000000,12.9272,13.1046,12.9272,13.0633,132980.45589936,0
+NBB.US,D,20150527,000000,13.0904,13.1094,12.9969,13.0093,152231.18987901,0
+NBB.US,D,20150528,000000,12.9912,13.0692,12.9912,13.0226,104928.72670882,0
+NBB.US,D,20150529,000000,13.056,13.2217,12.9843,13.1435,140852.65540769,0
+NBB.US,D,20150601,000000,13.1636,13.1636,12.9674,13.0034,113100.02991798,0
+NBB.US,D,20150602,000000,12.9674,12.9843,12.9053,12.9101,138891.1648223,0
+NBB.US,D,20150603,000000,12.8739,12.9169,12.8186,12.832,120289.01360443,0
+NBB.US,D,20150604,000000,12.8739,12.9101,12.8263,12.8263,127766.60612502,0
+NBB.US,D,20150605,000000,12.79,12.8263,12.7235,12.7987,208640.04888094,0
+NBB.US,D,20150608,000000,12.7672,12.79,12.6299,12.6529,213002.76496629,0
+NBB.US,D,20150609,000000,12.6596,12.6596,12.4565,12.5118,319358.79354569,0
+NBB.US,D,20150610,000000,12.4634,12.5461,12.431,12.4634,182761.80658305,0
+NBB.US,D,20150611,000000,12.5165,12.5299,12.4795,12.5071,155706.04024192,0
+NBB.US,D,20150612,000000,12.5071,12.6911,12.5013,12.67,174436.22883346,0
+NBB.US,D,20150615,000000,12.6852,12.7271,12.5337,12.6308,102868.58437649,0
+NBB.US,D,20150616,000000,12.6253,12.6758,12.5747,12.5852,140975.44534804,0
+NBB.US,D,20150617,000000,12.6253,12.6758,12.5538,12.5747,160183.15037424,0
+NBB.US,D,20150618,000000,12.569,12.6175,12.5538,12.5747,118812.38586036,0
+NBB.US,D,20150619,000000,12.6062,12.6758,12.5852,12.6758,55302.700052218,0
+NBB.US,D,20150622,000000,12.6406,12.647,12.5604,12.5813,119131.42980791,0
+NBB.US,D,20150623,000000,12.5337,12.5337,12.4069,12.432,167217.85952026,0
+NBB.US,D,20150624,000000,12.4383,12.4947,12.4241,12.4719,139112.60650957,0
+NBB.US,D,20150625,000000,12.4383,12.5071,12.432,12.4651,64129.93242985,0
+NBB.US,D,20150626,000000,12.4442,12.4795,12.3995,12.3995,117115.36591569,0
+NBB.US,D,20150629,000000,12.4575,12.4719,12.3775,12.4383,157089.26367237,0
+NBB.US,D,20150630,000000,12.4069,12.5299,12.4069,12.4947,228038.76048101,0
+NBB.US,D,20150701,000000,12.4795,12.5405,12.4069,12.5165,187444.61610261,0
+NBB.US,D,20150702,000000,12.5747,12.5747,12.4719,12.4795,158788.3825904,0
+NBB.US,D,20150706,000000,12.4947,12.6253,12.4947,12.6175,113711.88064632,0
+NBB.US,D,20150707,000000,12.647,12.7099,12.6406,12.7099,109836.12637567,0
+NBB.US,D,20150708,000000,12.6823,12.7157,12.647,12.6852,96668.217132745,0
+NBB.US,D,20150709,000000,12.647,12.6823,12.5337,12.5405,138182.76132035,0
+NBB.US,D,20150710,000000,12.5071,12.6632,12.5013,12.5604,312928.58872133,0
+NBB.US,D,20150713,000000,12.6072,12.6119,12.5185,12.5548,149708.2239254,0
+NBB.US,D,20150714,000000,12.5309,12.5852,12.4727,12.5309,141374.25028247,0
+NBB.US,D,20150715,000000,12.4956,12.6337,12.4956,12.6337,123833.13008751,0
+NBB.US,D,20150716,000000,12.5823,12.7433,12.571,12.7358,137079.75083065,0
+NBB.US,D,20150717,000000,12.7358,12.8683,12.6786,12.8377,158329.75691581,0
+NBB.US,D,20150720,000000,12.79,12.7977,12.5757,12.5823,145392.73474019,0
+NBB.US,D,20150721,000000,12.571,12.6337,12.5243,12.5623,117834.26428434,0
+NBB.US,D,20150722,000000,12.5757,12.6641,12.5185,12.5243,323601.8681507,0
+NBB.US,D,20150723,000000,12.5423,12.6499,12.5185,12.5852,146012.98136191,0
+NBB.US,D,20150724,000000,12.6072,12.6578,12.5423,12.6072,182520.42464906,0
+NBB.US,D,20150727,000000,12.5852,12.672,12.5623,12.6004,156024.03470278,0
+NBB.US,D,20150728,000000,12.6337,12.6578,12.5309,12.6499,164190.09047859,0
+NBB.US,D,20150729,000000,12.6499,12.6578,12.5757,12.5929,70845.597628334,0
+NBB.US,D,20150730,000000,12.5852,12.6263,12.5852,12.6004,44817.278736692,0
+NBB.US,D,20150731,000000,12.6499,12.7615,12.6263,12.7433,109973.60912937,0
+NBB.US,D,20150803,000000,12.7748,12.832,12.7559,12.8177,89321.810445858,0
+NBB.US,D,20150804,000000,12.8452,12.8452,12.7815,12.811,69622.945658303,0
+NBB.US,D,20150805,000000,12.7615,12.7748,12.4079,12.4575,318059.52904879,0
+NBB.US,D,20150806,000000,12.5023,12.6641,12.4881,12.6499,103669.34270534,0
+NBB.US,D,20150807,000000,12.6263,12.73,12.5929,12.7166,111206.7559661,0
+NBB.US,D,20150810,000000,12.7235,12.7433,12.6843,12.7109,103968.44640617,0
+NBB.US,D,20150811,000000,12.7235,12.832,12.7235,12.8254,184879.67068222,0
+NBB.US,D,20150812,000000,12.8396,12.8882,12.7987,12.7987,87140.977146522,0
+NBB.US,D,20150813,000000,12.791,12.8062,12.751,12.791,64936.987678737,0
+NBB.US,D,20150814,000000,12.7615,12.8272,12.7443,12.791,63714.335708707,0
+NBB.US,D,20150817,000000,12.7767,12.8472,12.7767,12.8472,136607.48182935,0
+NBB.US,D,20150818,000000,12.8196,12.8472,12.7681,12.8062,104291.68830039,0
+NBB.US,D,20150819,000000,12.7987,12.8768,12.7615,12.8643,77032.321545362,0
+NBB.US,D,20150820,000000,12.832,12.9311,12.8196,12.9311,83620.998856831,0
+NBB.US,D,20150821,000000,12.8957,12.9759,12.8882,12.9178,156521.49138415,0
+NBB.US,D,20150824,000000,12.9178,12.9178,12.7681,12.8272,252628.23314869,0
+NBB.US,D,20150825,000000,12.8196,12.9711,12.791,12.8062,173059.30232302,0
+NBB.US,D,20150826,000000,12.8062,12.8521,12.6928,12.6995,220231.62914619,0
+NBB.US,D,20150827,000000,12.731,12.731,12.6499,12.6995,109807.79023558,0
+NBB.US,D,20150828,000000,12.6928,12.7767,12.6263,12.6337,128495.99936034,0
+NBB.US,D,20150831,000000,12.6795,12.7235,12.6072,12.6928,130798.57311336,0
+NBB.US,D,20150901,000000,12.7235,12.7235,12.6499,12.6843,101384.61022573,0
+NBB.US,D,20150902,000000,12.7368,12.7368,12.5929,12.6004,115626.1443316,0
+NBB.US,D,20150903,000000,12.5929,12.6337,12.5548,12.6119,126045.44798694,0
+NBB.US,D,20150904,000000,12.6263,12.7044,12.5423,12.6263,179493.70509405,0
+NBB.US,D,20150908,000000,12.6337,12.6641,12.5757,12.5852,130932.90740705,0
+NBB.US,D,20150909,000000,12.5623,12.5929,12.4871,12.5757,100925.98455113,0
+NBB.US,D,20150910,000000,12.5823,12.6072,12.5757,12.5757,38721.860159914,0
+NBB.US,D,20150911,000000,12.5766,12.6367,12.5766,12.6205,58774.401955109,0
+NBB.US,D,20150914,000000,12.6136,12.6443,12.6136,12.6136,59231.978143036,0
+NBB.US,D,20150915,000000,12.6136,12.6367,12.5309,12.5766,79780.927132929,0
+NBB.US,D,20150916,000000,12.5566,12.5729,12.4881,12.5729,79477.625485428,0
+NBB.US,D,20150917,000000,12.5442,12.7004,12.5118,12.6852,201721.83275523,0
+NBB.US,D,20150918,000000,12.6671,12.893,12.6205,12.8539,221081.71334854,0
+NBB.US,D,20150921,000000,12.8358,13.059,12.7595,12.9263,388564.04350952,0
+NBB.US,D,20150922,000000,12.9263,12.9988,12.8977,12.9587,109779.45409549,0
+NBB.US,D,20150923,000000,12.9359,12.9921,12.9092,12.9587,122718.57524445,0
+NBB.US,D,20150924,000000,12.9587,13.0122,12.9263,12.9853,60998.264207898,0
+NBB.US,D,20150925,000000,12.974,13.0256,12.8977,12.9359,97446.936241555,0
+NBB.US,D,20150928,000000,12.9587,12.9587,12.8416,12.8416,145763.20353454,0
+NBB.US,D,20150929,000000,12.8291,13.0044,12.8148,12.8845,132924.83310587,0
+NBB.US,D,20150930,000000,12.8673,12.9453,12.8539,12.9045,128203.19257954,0
+NBB.US,D,20151001,000000,12.9674,12.9853,12.893,12.9502,71562.397023642,0
+NBB.US,D,20151002,000000,12.9045,12.9988,12.9045,12.9159,94554.550980261,0
+NBB.US,D,20151005,000000,12.9453,12.9453,12.8597,12.893,58724.026594969,0
+NBB.US,D,20151006,000000,12.9092,12.9216,12.8291,12.8673,67907.034953579,0
+NBB.US,D,20151007,000000,12.8597,12.872,12.8224,12.8416,54504.040696689,0
+NBB.US,D,20151008,000000,12.872,12.8776,12.8092,12.8416,77805.793220824,0
+NBB.US,D,20151009,000000,12.8224,12.8845,12.8148,12.8416,128052.06649911,0
+NBB.US,D,20151012,000000,12.872,12.8977,12.8539,12.872,69879.020405674,0
+NBB.US,D,20151013,000000,12.894,12.911,12.8368,12.8739,68279.602721272,0
+NBB.US,D,20151014,000000,12.8614,12.9053,12.8548,12.8786,113844.11596669,0
+NBB.US,D,20151015,000000,12.8997,12.9053,12.8614,12.8864,104005.17843959,0
+NBB.US,D,20151016,000000,12.8739,12.9169,12.8739,12.894,114143.21966751,0
+NBB.US,D,20151019,000000,12.9169,12.9387,12.8244,12.8683,72436.61941938,0
+NBB.US,D,20151020,000000,12.8501,12.9053,12.8501,12.8864,68133.724074203,0
+NBB.US,D,20151021,000000,12.9224,12.9224,12.8683,12.9224,79477.625485428,0
+NBB.US,D,20151022,000000,12.9387,13.0456,12.9291,13.0196,160169.50704753,0
+NBB.US,D,20151023,000000,13.0131,13.0329,12.9816,13.0329,121869.54052878,0
+NBB.US,D,20151026,000000,13.0722,13.1208,13.0196,13.1046,112026.40505501,0
+NBB.US,D,20151027,000000,13.1816,13.256,13.0968,13.1208,115212.64658379,0
+NBB.US,D,20151028,000000,13.137,13.1865,13.0904,13.0904,120661.58137211,0
+NBB.US,D,20151029,000000,13.054,13.0778,13.0005,13.0722,110213.9415767,0
+NBB.US,D,20151030,000000,13.1101,13.2627,13.0682,13.2245,105516.43924376,0
+NBB.US,D,20151102,000000,13.2627,13.356,13.2245,13.2245,196703.18750143,0
+NBB.US,D,20151103,000000,13.3264,13.3264,13.2437,13.2437,110059.66703626,0
+NBB.US,D,20151104,000000,13.2245,13.2437,13.2083,13.2083,51111.050294016,0
+NBB.US,D,20151105,000000,13.1865,13.2369,13.1587,13.2198,65248.685219596,0
+NBB.US,D,20151106,000000,13.1654,13.1654,13.0778,13.0968,90681.9451696,0
+NBB.US,D,20151109,000000,13.0722,13.0778,13.0196,13.054,47507.113070762,0
+NBB.US,D,20151110,000000,13.055,13.1237,13.0428,13.1056,56744.694736189,0
+NBB.US,D,20151111,000000,13.0692,13.1056,13.055,13.0796,84752.345486612,0
+NBB.US,D,20151112,000000,13.055,13.138,13.055,13.0977,67738.067599782,0
+NBB.US,D,20151113,000000,13.1121,13.2207,13.1056,13.2036,58255.955540348,0
+NBB.US,D,20151116,000000,13.1874,13.216,13.1522,13.1874,46963.478975934,0
+NBB.US,D,20151117,000000,13.1749,13.1874,13.1056,13.1121,79630.850539182,0
+NBB.US,D,20151118,000000,13.0977,13.2036,13.0977,13.1597,65334.743126501,0
+NBB.US,D,20151119,000000,13.1522,13.2521,13.1121,13.1473,64431.135104012,0
+NBB.US,D,20151120,000000,13.1874,13.1874,13.0977,13.0977,89416.264246117,0
+NBB.US,D,20151123,000000,13.1056,13.1473,13.1056,13.1237,90315.674321925,0
+NBB.US,D,20151124,000000,13.1237,13.216,13.0692,13.1121,123240.1701192,0
+NBB.US,D,20151125,000000,13.1158,13.2207,13.1121,13.2036,144356.89139734,0
+NBB.US,D,20151127,000000,13.216,13.2589,13.1874,13.2398,10835.949863158,0
+NBB.US,D,20151130,000000,13.2255,13.2761,13.2207,13.2761,67891.292653536,0
+NBB.US,D,20151201,000000,13.3228,13.3608,13.2913,13.3102,82471.810953669,0
+NBB.US,D,20151202,000000,13.3523,13.3704,13.2589,13.297,101586.11166628,0
+NBB.US,D,20151203,000000,13.2693,13.2913,13.1522,13.196,99573.196234074,0
+NBB.US,D,20151204,000000,13.1836,13.3036,13.1684,13.2521,99045.304439287,0
+NBB.US,D,20151207,000000,13.317,13.4848,13.317,13.3856,219931.47595869,0
+NBB.US,D,20151208,000000,13.3523,13.5476,13.337,13.496,129420.59711623,0
+NBB.US,D,20151209,000000,13.4636,13.5191,13.4179,13.4636,108081.38466415,0
+NBB.US,D,20151210,000000,13.4295,13.5191,13.4295,13.502,62475.94143863,0
+NBB.US,D,20151211,000000,13.4514,13.496,13.4295,13.4848,76165.445556311,0
+NBB.US,D,20151214,000000,13.4361,13.4848,13.1874,13.337,124441.83235586,0
+NBB.US,D,20151215,000000,13.2646,13.317,13.2103,13.297,77069.053578798,0
+NBB.US,D,20151216,000000,13.2761,13.317,13.1836,13.2913,120269.0733577,0
+NBB.US,D,20151217,000000,13.2913,13.4447,13.2846,13.3779,88056.129522374,0
+NBB.US,D,20151218,000000,13.4514,13.4695,13.317,13.337,76324.967530083,0
+NBB.US,D,20151221,000000,13.3856,13.5866,13.3446,13.4894,245065.63220787,0
+NBB.US,D,20151222,000000,13.5112,13.5476,13.4027,13.4027,151555.32046382,0
+NBB.US,D,20151223,000000,13.3856,13.4771,13.1874,13.297,240998.87136335,0
+NBB.US,D,20151224,000000,13.317,13.3704,13.2761,13.3704,55220.840091994,0
+NBB.US,D,20151228,000000,13.3704,13.5618,13.3465,13.4123,194836.15071629,0
+NBB.US,D,20151229,000000,13.4589,13.4771,13.3608,13.3922,161093.05531675,0
+NBB.US,D,20151230,000000,13.3922,13.4027,13.2846,13.3523,94002.520992074,0
+NBB.US,D,20151231,000000,13.4027,13.4027,13.317,13.3446,167659.69340815,0
+NBB.US,D,20160104,000000,13.3294,13.4123,13.317,13.3922,135574.7869465,0
+NBB.US,D,20160105,000000,13.4123,13.4695,13.4027,13.4361,104757.66038167,0
+NBB.US,D,20160106,000000,13.4514,13.5981,13.4514,13.4848,124888.91367709,0
+NBB.US,D,20160107,000000,13.4514,13.5505,13.4514,13.5191,145969.95240845,0
+NBB.US,D,20160108,000000,13.496,13.6046,13.4894,13.5191,174645.07668071,0
+NBB.US,D,20160111,000000,13.5418,13.5981,13.4447,13.4447,122263.09802986,0
+NBB.US,D,20160112,000000,13.4361,13.5191,13.4361,13.5191,109815.13664227,0
+NBB.US,D,20160113,000000,13.5284,13.7276,13.5284,13.618,286164.57967433,0
+NBB.US,D,20160114,000000,13.6011,13.7713,13.6011,13.6676,284702.64474364,0
+NBB.US,D,20160115,000000,13.6838,13.7866,13.68,13.7669,124272.86500206,0
+NBB.US,D,20160119,000000,13.7477,14.0088,13.5437,13.9526,397913.92024858,0
+NBB.US,D,20160120,000000,13.9583,14.0088,13.841,13.9143,219935.67390536,0
+NBB.US,D,20160121,000000,13.9277,13.9736,13.8868,13.9277,216618.2465429,0
+NBB.US,D,20160122,000000,13.8991,13.9277,13.8514,13.8563,202442.83009721,0
+NBB.US,D,20160125,000000,13.8829,13.907,13.8248,13.8248,147030.98343137,0
+NBB.US,D,20160126,000000,13.8003,13.9726,13.8003,13.8829,149910.77485263,0
+NBB.US,D,20160127,000000,13.8868,13.8926,13.7801,13.8003,122058.4481293,0
+NBB.US,D,20160128,000000,13.7801,13.819,13.6962,13.721,174646.12616737,0
+NBB.US,D,20160129,000000,13.7924,13.8829,13.7669,13.8621,151916.34387815,0
+NBB.US,D,20160201,000000,13.9277,13.9457,13.8514,13.9212,131815.52569614,0
+NBB.US,D,20160202,000000,13.9726,14.0297,13.9457,14.0222,227923.31694735,0
+NBB.US,D,20160203,000000,14.0088,14.0612,13.9564,13.9898,210560.60948623,0
+NBB.US,D,20160204,000000,13.9943,14.0297,13.9457,13.9811,132915.38772584,0
+NBB.US,D,20160205,000000,13.9649,13.9898,13.819,13.9143,245920.96384356,0
+NBB.US,D,20160208,000000,13.9277,14.0402,13.9277,13.9277,163324.26397622,0
+NBB.US,D,20160209,000000,13.9412,14.0612,13.8764,14.0173,307262.41019241,0
+NBB.US,D,20160210,000000,14.0897,14.0897,13.9592,14.0631,191074.7904926,0
+NBB.US,D,20160211,000000,14.0897,14.1231,13.9592,13.9592,211425.38650195,0
+NBB.US,D,20160212,000000,14.0096,14.0164,13.8126,13.842,127954.46423886,0
+NBB.US,D,20160216,000000,13.8829,13.8829,13.7029,13.8003,115592.56075816,0
+NBB.US,D,20160217,000000,13.8334,13.9364,13.7418,13.9277,116759.58993472,0
+NBB.US,D,20160218,000000,13.9536,14.0478,13.904,13.9963,129651.48418352,0
+NBB.US,D,20160219,000000,13.9831,14.2099,13.9831,14.1021,160218.83292101,0
+NBB.US,D,20160222,000000,14.0717,14.148,13.9831,14.1365,173921.98036538,0
+NBB.US,D,20160223,000000,14.0897,14.2413,14.0354,14.1021,223733.76616249,0
+NBB.US,D,20160224,000000,14.1765,14.265,14.0936,14.2029,379611.9222182,0
+NBB.US,D,20160225,000000,14.2516,14.3242,14.2099,14.2831,231374.02911685,0
+NBB.US,D,20160226,000000,14.2393,14.2831,14.0869,14.1564,187215.82800864,0
+NBB.US,D,20160229,000000,14.1231,14.2831,14.0717,14.1489,190268.78473038,0
+NBB.US,D,20160301,000000,14.2099,14.2452,14.024,14.0412,325021.82361461,0
+NBB.US,D,20160302,000000,14.1489,14.1535,13.9898,14.0096,169449.06817974,0
+NBB.US,D,20160303,000000,14.004,14.3118,14.004,14.1642,374496.72419078,0
+NBB.US,D,20160304,000000,14.2516,14.3118,14.1089,14.1298,290074.9670051,0
+NBB.US,D,20160307,000000,14.2029,14.2029,13.9592,14.0897,189179.41756738,0
+NBB.US,D,20160308,000000,14.1841,14.1887,14.0717,14.1146,132813.58751891,0
+NBB.US,D,20160309,000000,14.0793,14.1956,14.0793,14.1956,144629.75793142,0
+NBB.US,D,20160310,000000,14.2452,14.2516,14.1021,14.1956,219891.59546524,0
+NBB.US,D,20160311,000000,14.285,14.3194,14.1897,14.2337,215624.38266685,0
+NBB.US,D,20160314,000000,14.2403,14.3128,14.1365,14.1897,135863.39578063,0
+NBB.US,D,20160315,000000,14.2471,14.3194,14.1735,14.2049,219174.79606995,0
+NBB.US,D,20160316,000000,14.2337,14.308,14.1745,14.2471,139314.10795015,0
+NBB.US,D,20160317,000000,14.2337,14.3194,14.228,14.3012,111862.68513457,0
+NBB.US,D,20160318,000000,14.2785,14.367,14.2471,14.3317,126627.91308854,0
+NBB.US,D,20160321,000000,14.3584,14.4632,14.3194,14.3727,230441.03546761,0
+NBB.US,D,20160322,000000,14.4165,14.4443,14.3498,14.3804,120875.67665271,0
+NBB.US,D,20160323,000000,14.3804,14.409,14.3136,14.3442,137259.21305115,0
+NBB.US,D,20160324,000000,14.367,14.4415,14.3136,14.4223,156318.94045693,0
+NBB.US,D,20160328,000000,14.3966,14.429,14.3632,14.409,202478.51264399,0
+NBB.US,D,20160329,000000,14.4443,14.4993,14.367,14.4881,150088.13809977,0
+NBB.US,D,20160330,000000,14.4632,14.6252,14.4567,14.5871,114395.0964682,0
+NBB.US,D,20160331,000000,14.5557,14.5871,14.4901,14.5795,147082.40827817,0
+NBB.US,D,20160401,000000,14.6129,14.6129,14.4939,14.5082,130499.46941253,0
+NBB.US,D,20160404,000000,14.5396,14.5719,14.367,14.4939,132993.04973941,0
+NBB.US,D,20160405,000000,14.4881,14.7443,14.4881,14.7443,122292.4836566,0
+NBB.US,D,20160406,000000,14.9988,14.9988,14.6194,14.6453,233398.48890242,0
+NBB.US,D,20160407,000000,14.7301,14.8845,14.6473,14.8262,191717.07633436,0
+NBB.US,D,20160408,000000,14.79,14.8502,14.7033,14.8262,113052.80301785,0
+NBB.US,D,20160411,000000,14.8767,14.911,14.7443,14.8081,95258.756535532,0
+NBB.US,D,20160412,000000,14.7368,14.8767,14.7177,14.8559,150458.60689413,0
+NBB.US,D,20160413,000000,14.9198,14.9198,14.7453,14.7586,185409.66145035,0
+NBB.US,D,20160414,000000,14.7377,14.8034,14.71,14.71,105191.0983762,0
+NBB.US,D,20160415,000000,14.6825,14.9655,14.6689,14.9198,209973.94643794,0
+NBB.US,D,20160418,000000,14.7967,14.8786,14.7967,14.8786,178450.51534451,0
+NBB.US,D,20160419,000000,14.835,14.9073,14.7729,14.8921,150853.21388188,0
+NBB.US,D,20160420,000000,14.8569,14.9512,14.8281,14.8683,201450.01570783,0
+NBB.US,D,20160421,000000,14.835,14.8786,14.7567,14.7586,155782.65276878,0
+NBB.US,D,20160422,000000,14.71,14.7453,14.6689,14.7311,98927.761932296,0
+NBB.US,D,20160425,000000,14.6967,14.7967,14.6634,14.69,138907.95660901,0
+NBB.US,D,20160426,000000,14.6758,14.753,14.6758,14.69,133441.18054729,0
+NBB.US,D,20160427,000000,14.6967,14.8196,14.6967,14.7653,127082.34081645,0
+NBB.US,D,20160428,000000,14.7377,14.8281,14.7234,14.7311,96352.321645208,0
+NBB.US,D,20160429,000000,14.791,14.8569,14.7872,14.8502,105317.03677655,0
+NBB.US,D,20160502,000000,14.8502,14.9129,14.8139,14.9129,187527.52554949,0
+NBB.US,D,20160503,000000,14.9253,15.0254,14.8786,14.8921,270018.22726321,0
+NBB.US,D,20160504,000000,14.8854,15.0692,14.8683,15.0368,190827.11163858,0
+NBB.US,D,20160505,000000,15.0132,15.0692,14.8683,14.9587,164735.82354676,0
+NBB.US,D,20160506,000000,14.8854,15.0969,14.8854,15.077,158839.80743721,0
+NBB.US,D,20160509,000000,15.0578,15.197,15.0368,15.1749,107169.38074831,0
+NBB.US,D,20160510,000000,15.2141,15.2666,15.1597,15.237,167059.38703317,0
+NBB.US,D,20160511,000000,15.2446,15.2446,15.1274,15.1694,138922.64942237,0
+NBB.US,D,20160512,000000,15.1827,15.1827,15.0845,15.0922,105774.61296447,0
+NBB.US,D,20160513,000000,15.0922,15.295,15.0922,15.2313,164052.60772489,0
+NBB.US,D,20160516,000000,15.2504,15.256,15.0978,15.1694,167664.94084149,0
+NBB.US,D,20160517,000000,15.1464,15.2608,15.1331,15.2083,192103.28742877,0
+NBB.US,D,20160518,000000,15.1694,15.2009,14.7291,14.834,285189.60655831,0
+NBB.US,D,20160519,000000,14.834,14.8711,14.5701,14.8026,332662.08656897,0
+NBB.US,D,20160520,000000,14.7815,14.8663,14.7339,14.7653,184234.23638043,0
+NBB.US,D,20160523,000000,14.7586,14.8683,14.7082,14.79,191996.23978846,0
+NBB.US,D,20160524,000000,14.8081,14.8854,14.7653,14.8654,94889.337227847,0
+NBB.US,D,20160525,000000,14.8625,14.9778,14.834,14.8854,196241.41336681,0
+NBB.US,D,20160526,000000,14.8777,15.0072,14.8711,14.9253,165437.9301287,0
+NBB.US,D,20160527,000000,14.8997,15.0922,14.8997,15.0922,146773.85919733,0
+NBB.US,D,20160531,000000,15.0072,15.1407,14.9655,15.0978,235058.77681366,0
+NBB.US,D,20160601,000000,15.1749,15.2827,15.0978,15.2674,219064.59996964,0
+NBB.US,D,20160602,000000,15.2885,15.3284,15.1902,15.316,110940.18635203,0
+NBB.US,D,20160603,000000,15.3427,15.4294,15.2827,15.3427,163059.79333549,0
+NBB.US,D,20160606,000000,15.3913,15.3913,15.2751,15.3018,96126.682011254,0
+NBB.US,D,20160607,000000,15.3666,15.3666,15.2083,15.2236,133273.26268016,0
+NBB.US,D,20160608,000000,15.2313,15.3361,15.2303,15.3284,98761.943038507,0
+NBB.US,D,20160609,000000,15.3427,15.4162,15.3284,15.4162,115103.49997016,0
+NBB.US,D,20160610,000000,15.4028,15.5144,15.4028,15.4884,93699.219344572,0
+NBB.US,D,20160613,000000,15.5198,15.5503,15.458,15.48,163602.37794364,0
+NBB.US,D,20160614,000000,15.4657,15.5503,15.3941,15.4722,114823.28702938,0
+NBB.US,D,20160615,000000,15.4495,15.5,15.3808,15.4075,149250.64773748,0
+NBB.US,D,20160616,000000,15.401,15.4943,15.401,15.4722,180032.09175552,0
+NBB.US,D,20160617,000000,15.48,15.4865,15.3714,15.4428,167755.19669509,0
+NBB.US,D,20160620,000000,15.401,15.4428,15.3484,15.3885,133131.58197977,0
+NBB.US,D,20160621,000000,15.3885,15.48,15.3399,15.3885,138662.37672833,0
+NBB.US,D,20160622,000000,15.3552,15.4209,15.3399,15.3941,91957.071473111,0
+NBB.US,D,20160623,000000,15.3636,15.3885,15.2522,15.2598,107255.43865522,0
+NBB.US,D,20160624,000000,15.2598,15.3636,15.257,15.3484,125701.21635932,0
+NBB.US,D,20160627,000000,15.3399,15.5924,15.3399,15.535,168598.9839774,0
+NBB.US,D,20160628,000000,15.638,15.6782,15.3141,15.401,287103.87024359,0
+NBB.US,D,20160629,000000,15.4428,15.5713,15.3808,15.4981,124130.134815,0
+NBB.US,D,20160630,000000,15.458,15.7144,15.458,15.6297,148903.26764984,0
+NBB.US,D,20160701,000000,15.6639,15.8077,15.5649,15.638,141987.15049749,0
+NBB.US,D,20160705,000000,15.6297,15.8687,15.6037,15.8496,136254.85430838,0
+NBB.US,D,20160706,000000,15.8839,15.9678,15.7545,15.9678,142627.33736591,0
+NBB.US,D,20160707,000000,15.9221,15.9259,15.8221,15.9001,84817.413660124,0
+NBB.US,D,20160708,000000,15.9001,15.9373,15.642,15.7144,203941.49706135,0
+NBB.US,D,20160711,000000,15.7753,15.8077,15.6867,15.7144,214047.0042025,0
+NBB.US,D,20160712,000000,15.7239,15.7239,15.535,15.6238,176561.43933932,0
+NBB.US,D,20160713,000000,15.7068,15.7495,15.5477,15.5639,141895.84515724,0
+NBB.US,D,20160714,000000,15.6096,15.6096,15.3856,15.4924,159877.74975339,0
+NBB.US,D,20160715,000000,15.5247,15.7611,15.5247,15.7535,133561.8715143,0
+NBB.US,D,20160718,000000,15.7305,15.8135,15.6219,15.6362,158191.22467542,0
+NBB.US,D,20160719,000000,15.74,15.7753,15.5639,15.6485,119246.87334156,0
+NBB.US,D,20160720,000000,15.6288,15.6542,15.5782,15.6037,102384.77102181,0
+NBB.US,D,20160721,000000,15.5334,15.5973,15.4924,15.5095,225788.66106148,0
+NBB.US,D,20160722,000000,15.5639,15.6248,15.5247,15.5782,155745.92073535,0
+NBB.US,D,20160725,000000,15.6362,15.6542,15.5875,15.6037,155314.58171417,0
+NBB.US,D,20160726,000000,15.6542,15.6542,15.5875,15.642,66239.400635655,0
+NBB.US,D,20160727,000000,15.642,15.7009,15.6219,15.6621,154520.12030531,0
+NBB.US,D,20160728,000000,15.6485,15.7068,15.6288,15.6847,131406.22589502,0
+NBB.US,D,20160729,000000,15.6934,15.7535,15.6621,15.74,74773.826232481,0
+NBB.US,D,20160801,000000,15.7134,15.7535,15.6621,15.723,83052.177081933,0
+NBB.US,D,20160802,000000,15.6621,15.6621,15.5188,15.5703,96276.758604999,0
+NBB.US,D,20160803,000000,15.5782,15.7181,15.5551,15.7068,155156.10922707,0
+NBB.US,D,20160804,000000,15.7457,15.7887,15.7134,15.7887,141309.18210895,0
+NBB.US,D,20160805,000000,15.8069,15.8135,15.7009,15.723,73708.597262881,0
+NBB.US,D,20160808,000000,15.7953,15.7953,15.7181,15.7887,144665.44047818,0
+NBB.US,D,20160809,000000,15.7887,15.8353,15.7687,15.801,58388.190860713,0
+NBB.US,D,20160810,000000,15.8421,15.8839,15.801,15.863,101493.75683936,0
+NBB.US,D,20160811,000000,15.9059,15.9059,15.8343,15.8477,56900.018763284,0
+NBB.US,D,20160812,000000,15.9249,15.9288,15.8667,15.9144,90654.658516192,0
+NBB.US,D,20160815,000000,15.8754,15.9059,15.7887,15.7934,116520.30697405,0
+NBB.US,D,20160816,000000,15.8201,15.8201,15.6533,15.7115,119803.10127642,0
+NBB.US,D,20160817,000000,15.6666,15.7553,15.6666,15.7221,94553.501493591,0
+NBB.US,D,20160818,000000,15.7221,15.7934,15.699,15.7373,98940.355772331,0
+NBB.US,D,20160819,000000,15.7277,15.7277,15.64,15.6828,92395.756900984,0
+NBB.US,D,20160822,000000,15.7221,15.7373,15.6592,15.7277,91479.555038462,0
+NBB.US,D,20160823,000000,15.6916,15.7745,15.6916,15.7373,92786.165942058,0
+NBB.US,D,20160824,000000,15.7745,15.8059,15.7373,15.7745,77344.019086221,0
+NBB.US,D,20160825,000000,15.7591,15.7934,15.7039,15.7152,79937.300646692,0
+NBB.US,D,20160826,000000,15.7439,15.8059,15.7277,15.8059,70722.807687997,0
+NBB.US,D,20160829,000000,15.8059,15.8621,15.7801,15.8201,94540.907653557,0
+NBB.US,D,20160830,000000,15.7934,15.8621,15.699,15.7515,139998.37325868,0
+NBB.US,D,20160831,000000,15.699,15.7745,15.6685,15.7667,125013.80259076,0
+NBB.US,D,20160901,000000,15.699,15.7745,15.699,15.7745,78351.526288994,0
+NBB.US,D,20160902,000000,15.7745,15.8383,15.7745,15.8267,74292.111851154,0
+NBB.US,D,20160906,000000,15.8059,16.0212,15.8059,16.0069,83553.831709981,0
+NBB.US,D,20160907,000000,15.9955,16.0239,15.9363,15.9516,69500.155717964,0
+NBB.US,D,20160908,000000,15.9669,15.9669,15.9249,15.9593,75325.856220668,0
+NBB.US,D,20160909,000000,15.8621,15.8754,15.5218,15.5944,169491.04764652,0
+NBB.US,D,20160912,000000,15.4952,15.5674,15.459,15.5601,68788.603756004,0
+NBB.US,D,20160913,000000,15.5581,15.5591,15.095,15.1685,230377.01678078,0
+NBB.US,D,20160914,000000,15.1685,15.318,15.1274,15.217,128205.29155288,0
+NBB.US,D,20160915,000000,15.1893,15.3616,15.1893,15.318,110709.29928473,0
+NBB.US,D,20160916,000000,15.2684,15.2846,15.0559,15.1178,123276.90215265,0
+NBB.US,D,20160919,000000,15.1522,15.2455,15.0284,15.2455,67005.525904431,0
+NBB.US,D,20160920,000000,15.277,15.438,15.2513,15.298,89870.691974034,0
+NBB.US,D,20160921,000000,15.3616,15.4781,15.3112,15.4647,90840.417656703,0
+NBB.US,D,20160922,000000,15.536,15.618,15.4647,15.6086,123315.73315942,0
+NBB.US,D,20160923,000000,15.599,15.6314,15.5134,15.6047,93764.287518085,0
+NBB.US,D,20160926,000000,15.6248,15.7657,15.582,15.7657,74274.270577772,0
+NBB.US,D,20160927,000000,15.7268,15.8059,15.7221,15.743,81698.339278206,0
+NBB.US,D,20160928,000000,15.7934,15.9059,15.7393,15.8115,71127.909542445,0
+NBB.US,D,20160929,000000,15.7934,15.7991,15.6582,15.6582,75845.352122096,0
+NBB.US,D,20160930,000000,15.6582,15.7753,15.6582,15.7657,82577.809107294,0
+NBB.US,D,20161003,000000,15.743,15.7572,15.5723,15.618,79077.771064326,0
+NBB.US,D,20161004,000000,15.6582,15.6582,15.4647,15.6047,53922.625081754,0
+NBB.US,D,20161005,000000,15.618,15.618,15.4065,15.499,51538.191368525,0
+NBB.US,D,20161006,000000,15.4428,15.479,15.298,15.3112,104055.55379974,0
+NBB.US,D,20161007,000000,15.3238,15.3616,15.0893,15.1464,104388.24107399,0
+NBB.US,D,20161010,000000,15.1979,15.3112,15.1817,15.3047,62233.510017964,0
+NBB.US,D,20161011,000000,15.2913,15.3112,15.2038,15.2322,74155.678584113,0
+NBB.US,D,20161012,000000,15.196,15.2226,15.033,15.0618,83683.968057005,0
+NBB.US,D,20161013,000000,15.0655,15.1875,15.0473,15.1588,93677.180124512,0
+NBB.US,D,20161014,000000,15.0864,15.1875,14.8977,14.9712,149554.99887166,0
+NBB.US,D,20161017,000000,15.0072,15.0072,14.8377,14.9054,92142.830613622,0
+NBB.US,D,20161018,000000,14.8835,15.137,14.8654,15.1292,112173.33318876,0
+NBB.US,D,20161019,000000,15.0721,15.2504,15.0721,15.2028,66938.358757581,0
+NBB.US,D,20161020,000000,15.2674,15.3037,14.9577,15.0132,114657.46813559,0
+NBB.US,D,20161021,000000,14.994,15.115,14.994,15.0655,80430.559381384,0
+NBB.US,D,20161024,000000,15.0721,15.1236,14.994,15.0618,86467.206704666,0
+NBB.US,D,20161025,000000,15.0807,15.296,15.0618,15.2674,87155.669959894,0
+NBB.US,D,20161026,000000,15.2551,15.2551,15.1503,15.1875,66848.102903998,0
+NBB.US,D,20161027,000000,15.1493,15.1493,14.9502,15.0274,65448.087686811,0
+NBB.US,D,20161028,000000,15.0072,15.0683,14.9577,15.0188,98429.255764258,0
+NBB.US,D,20161031,000000,15.0559,15.0559,14.9198,15.0274,92545.833494731,0
+NBB.US,D,20161101,000000,15.0396,15.1464,14.8749,15.0072,170421.94232241,0
+NBB.US,D,20161102,000000,15.0473,15.0721,14.9054,14.9864,152198.65579226,0
+NBB.US,D,20161103,000000,14.8977,14.912,14.7377,14.7757,154289.23323801,0
+NBB.US,D,20161104,000000,14.7453,14.9331,14.7424,14.9331,88999.618038303,0
+NBB.US,D,20161107,000000,14.9415,14.9502,14.811,14.9331,46522.69457472,0
+NBB.US,D,20161108,000000,14.912,14.9502,14.6948,14.8225,105428.28236352,0
+NBB.US,D,20161109,000000,14.6748,14.7224,14.3822,14.5271,251689.99206609,0
+NBB.US,D,20161110,000000,14.4253,14.4434,14.1002,14.1411,410479.42414318,0
+NBB.US,D,20161111,000000,14.2118,14.3356,14.0821,14.3356,202271.76377007,0
+NBB.US,D,20161114,000000,14.2489,14.2756,13.9315,14.1975,305862.39497521,0
+NBB.US,D,20161115,000000,14.1278,14.2802,14.1126,14.2489,169430.17741968,0
+NBB.US,D,20161116,000000,14.2756,14.3604,14.1975,14.2545,371379.74878222,0
+NBB.US,D,20161117,000000,14.1765,14.3307,14.1642,14.2965,99495.534220528,0
+NBB.US,D,20161118,000000,14.3307,14.3307,14.1851,14.2413,136838.36889665,0
+NBB.US,D,20161121,000000,14.2489,14.5396,14.2489,14.4861,172955.40314272,0
+NBB.US,D,20161122,000000,14.4471,14.5729,14.4471,14.4596,134963.98570482,0
+NBB.US,D,20161123,000000,14.3174,14.4243,14.2413,14.3974,82801.349767909,0
+NBB.US,D,20161125,000000,14.3118,14.4375,14.3118,14.367,73969.919443602,0
+NBB.US,D,20161128,000000,14.3974,14.4669,14.3356,14.3432,130356.73922547,0
+NBB.US,D,20161129,000000,14.3174,14.4309,14.3174,14.3879,93761.139058075,0
+NBB.US,D,20161130,000000,14.3118,14.4109,14.2585,14.3498,101875.76998708,0
+NBB.US,D,20161201,000000,14.2879,14.3118,14.1002,14.1278,148402.66250847,0
+NBB.US,D,20161202,000000,14.228,14.2688,14.1411,14.2354,175527.6949698,0
+NBB.US,D,20161205,000000,14.2688,14.3346,14.2059,14.2879,113211.27550495,0
+NBB.US,D,20161206,000000,14.2623,14.4174,14.2623,14.3879,112719.06625693,0
+NBB.US,D,20161207,000000,14.3727,14.5215,14.3727,14.4669,180968.23386478,0
+NBB.US,D,20161208,000000,14.4109,14.4784,14.3356,14.3727,64695.60574474,0
+NBB.US,D,20161209,000000,14.3042,14.3242,14.1411,14.1706,141058.35479494,0
+NBB.US,D,20161212,000000,14.1554,14.2059,14.1059,14.1706,154222.06609115,0
+NBB.US,D,20161213,000000,14.1927,14.2507,14.1784,14.2507,102986.12688346,0
+NBB.US,D,20161214,000000,14.2717,14.3194,14.1136,14.1365,259902.22525537,0
+NBB.US,D,20161215,000000,14.0954,14.1221,13.9736,14.0115,212540.99083169,0
+NBB.US,D,20161216,000000,13.9821,14.1497,13.9821,14.1221,148856.04074972,0
+NBB.US,D,20161219,000000,14.1221,14.2299,14.1079,14.1745,210562.70845957,0
+NBB.US,D,20161220,000000,14.1012,14.2137,14.1012,14.1927,171066.32713753,0
+NBB.US,D,20161221,000000,14.1868,14.2433,14.1012,14.2146,135234.75326557,0
+NBB.US,D,20161222,000000,14.2004,14.327,14.1927,14.2908,172746.55529549,0
+NBB.US,D,20161223,000000,14.3528,14.3528,14.2575,14.284,132538.62201149,0
+NBB.US,D,20161227,000000,14.284,14.3528,14.2299,14.2785,120010.89963701,0
+NBB.US,D,20161228,000000,14.2383,14.3756,14.2383,14.3699,89626.161580027,0
+NBB.US,D,20161229,000000,14.3699,14.4497,14.3528,14.4146,138135.53442021,0
+NBB.US,D,20161230,000000,14.4709,14.5701,14.3994,14.5604,162692.47300113,0
+NBB.US,D,20170103,000000,14.4955,14.5701,14.4425,14.5604,96225.333758192,0
+NBB.US,D,20170104,000000,14.5977,14.6395,14.5092,14.5451,101429.73815252,0
+NBB.US,D,20170105,000000,14.5701,14.5909,14.5298,14.5701,93486.173550652,0
+NBB.US,D,20170106,000000,14.5977,14.6194,14.5367,14.5701,113444.26154559,0
+NBB.US,D,20170109,000000,14.6262,14.7281,14.6042,14.6473,90509.829355793,0
+NBB.US,D,20170110,000000,14.6861,14.7729,14.5853,14.6473,100519.83321001,0
+NBB.US,D,20170111,000000,14.6213,14.7311,14.5623,14.5928,97018.745680376,0
+NBB.US,D,20170112,000000,14.6071,14.6806,14.491,14.491,149188.72802396,0
+NBB.US,D,20170113,000000,14.4758,14.5175,14.4641,14.4831,133178.8088799,0
+NBB.US,D,20170117,000000,14.5308,14.5871,14.5101,14.5175,110194.00132997,0
+NBB.US,D,20170118,000000,14.5175,14.5471,14.4964,14.5377,100971.11247792,0
+NBB.US,D,20170119,000000,14.5244,14.5244,14.4071,14.4507,138792.51307536,0
+NBB.US,D,20170120,000000,14.4156,14.5871,14.3938,14.5871,227448.94897271,0
+NBB.US,D,20170123,000000,14.5871,14.7882,14.5871,14.7481,141222.07471538,0
+NBB.US,D,20170124,000000,14.7033,14.7719,14.6473,14.7605,73915.346136784,0
+NBB.US,D,20170125,000000,14.6806,14.7082,14.6424,14.6881,99617.274674195,0
+NBB.US,D,20170126,000000,14.6567,14.6806,14.5871,14.6005,95825.479337092,0
+NBB.US,D,20170127,000000,14.5928,14.6881,14.5928,14.6806,94938.663101317,0
+NBB.US,D,20170130,000000,14.7224,14.7948,14.6271,14.7948,132807.29059888,0
+NBB.US,D,20170131,000000,14.7997,14.8615,14.754,14.8549,75296.47059392,0
+NBB.US,D,20170201,000000,14.8673,14.973,14.8053,14.973,106622.59819348,0
+NBB.US,D,20170202,000000,14.991,14.991,14.9082,14.9606,101678.4664932,0
+NBB.US,D,20170203,000000,14.991,15.0132,14.8549,14.8549,109170.75182716,0
+NBB.US,D,20170206,000000,14.9226,14.9226,14.7997,14.8549,94382.435166454,0
+NBB.US,D,20170207,000000,14.8397,14.9007,14.8397,14.8673,78368.318075708,0
+NBB.US,D,20170208,000000,14.8929,15.0645,14.8929,15.0368,96675.563539431,0
+NBB.US,D,20170209,000000,14.9817,15.0998,14.9291,14.9291,61259.586388616,0
+NBB.US,D,20170210,000000,14.9378,14.973,14.8854,14.9291,140124.31165903,0
+NBB.US,D,20170213,000000,14.9567,14.993,14.7625,14.7702,140831.66567431,0
+NBB.US,D,20170214,000000,14.7481,14.8178,14.7158,14.7243,200755.25553258,0
+NBB.US,D,20170215,000000,14.6748,14.7033,14.6005,14.6356,376694.34927686,0
+NBB.US,D,20170216,000000,14.6424,14.7548,14.6424,14.6891,113548.16072587,0
+NBB.US,D,20170217,000000,14.7158,14.7625,14.6948,14.6948,90912.832236902,0
+NBB.US,D,20170221,000000,14.7702,14.7967,14.6825,14.7091,103791.08315902,0
+NBB.US,D,20170222,000000,14.7319,14.7548,14.6948,14.7158,115556.87821141,0
+NBB.US,D,20170223,000000,14.7787,14.7787,14.7158,14.7548,90217.022574987,0
+NBB.US,D,20170224,000000,14.7967,14.8415,14.7625,14.7787,116799.47042816,0
+NBB.US,D,20170227,000000,14.7702,14.8178,14.7548,14.7872,84005.11097789,0
+NBB.US,D,20170228,000000,14.8007,14.8253,14.7548,14.7787,81796.991025144,0
+NBB.US,D,20170301,000000,14.7158,14.7481,14.6891,14.7091,237493.58588703,0
+NBB.US,D,20170302,000000,14.6891,14.6891,14.5795,14.5795,164494.44161276,0
+NBB.US,D,20170303,000000,14.5795,14.6149,14.5549,14.6005,112351.74592259,0
+NBB.US,D,20170306,000000,14.6223,14.6223,14.5549,14.6005,104961.26079557,0
+NBB.US,D,20170307,000000,14.5871,14.6509,14.5623,14.6509,105304.4429365,0
+NBB.US,D,20170308,000000,14.5719,14.5719,14.4507,14.4507,207268.36980385,0
+NBB.US,D,20170309,000000,14.4061,14.4507,14.2766,14.308,235068.22219369,0
+NBB.US,D,20170310,000000,14.3928,14.4146,14.3385,14.3994,98641.252071508,0
+NBB.US,D,20170313,000000,14.3785,14.4577,14.3785,14.409,139318.3058968,0
+NBB.US,D,20170314,000000,14.409,14.4471,14.3718,14.409,115916.85213906,0
+NBB.US,D,20170315,000000,14.4165,14.6042,14.4022,14.5757,78246.577622038,0
+NBB.US,D,20170316,000000,14.5415,14.6395,14.5205,14.6042,115136.03405691,0
+NBB.US,D,20170317,000000,14.6109,14.6709,14.5271,14.6709,87598.553334446,0
+NBB.US,D,20170320,000000,14.6385,14.8663,14.6385,14.8301,122871.8002982,0
+NBB.US,D,20170321,000000,14.8139,14.991,14.8139,14.9378,93141.941923039,0
+NBB.US,D,20170322,000000,14.9378,15.0062,14.8929,14.9139,59430.331123581,0
+NBB.US,D,20170323,000000,14.9082,14.9606,14.8225,14.9139,83013.346075159,0
+NBB.US,D,20170324,000000,14.991,15.0254,14.9253,15.0062,69431.939084444,0
+NBB.US,D,20170327,000000,15.0062,15.0922,14.991,15.0178,93932.205385214,0
+NBB.US,D,20170328,000000,15.0254,15.0627,14.9007,14.9007,65482.720746906,0
+NBB.US,D,20170329,000000,14.9007,14.9606,14.9007,14.9082,81792.793078466,0
+NBB.US,D,20170330,000000,14.9007,14.9139,14.8615,14.8777,97984.273416367,0
+NBB.US,D,20170331,000000,14.9817,15.0132,14.9226,14.973,104484.79384759,0
+NBB.US,D,20170403,000000,14.9541,15.1093,14.9541,15.0721,128798.25152119,0
+NBB.US,D,20170404,000000,15.1522,15.1808,14.991,14.991,78313.74476889,0
+NBB.US,D,20170405,000000,14.9541,15.0132,14.9378,14.973,80351.847881167,0
+NBB.US,D,20170406,000000,14.9817,15.032,14.9453,15.0178,85846.960082959,0
+NBB.US,D,20170407,000000,15.0618,15.115,14.8777,14.973,90139.360561439,0
+NBB.US,D,20170410,000000,15.0807,15.0807,14.973,14.991,32254.923302115,0
+NBB.US,D,20170411,000000,15.0198,15.0959,14.9016,14.9101,112678.13627681,0
+NBB.US,D,20170412,000000,14.9845,14.9845,14.9016,14.9253,110433.28429065,0
+NBB.US,D,20170413,000000,14.9625,14.993,14.9397,14.993,143346.23573455,0
+NBB.US,D,20170417,000000,14.993,15.0492,14.9493,15.0082,63448.815581308,0
+NBB.US,D,20170418,000000,15.0492,15.0492,14.9567,14.9625,102137.0921678,0
+NBB.US,D,20170419,000000,14.9712,15.035,14.9712,15.0198,66437.753616202,0
+NBB.US,D,20170420,000000,14.9625,14.9758,14.9311,14.9625,38821.561393522,0
+NBB.US,D,20170421,000000,14.9625,14.9768,14.8683,14.9016,82844.378721361,0
+NBB.US,D,20170424,000000,14.8711,14.8711,14.7997,14.811,75334.252114024,0
+NBB.US,D,20170425,000000,14.7948,14.8063,14.7443,14.7673,108961.90397991,0
+NBB.US,D,20170426,000000,14.7948,14.8235,14.7595,14.811,77453.165699855,0
+NBB.US,D,20170427,000000,14.811,14.8873,14.7948,14.8625,43388.927379427,0
+NBB.US,D,20170428,000000,14.8683,14.9483,14.8482,14.9311,71521.467043528,0
+NBB.US,D,20170501,000000,14.9758,15.0132,14.9198,15.0132,144144.89509009,0
+NBB.US,D,20170502,000000,15.0198,15.0627,14.9674,15.0627,88470.676756848,0
+NBB.US,D,20170503,000000,15.0826,15.0826,15.0416,15.0683,51708.208208993,0
+NBB.US,D,20170504,000000,15.0559,15.0559,14.9397,14.9845,53621.422407593,0
+NBB.US,D,20170505,000000,15.035,15.035,14.9567,15.0132,53850.210501555,0
+NBB.US,D,20170508,000000,15.0559,15.0559,14.9253,15.035,100346.66790954,0
+NBB.US,D,20170509,000000,15.0198,15.035,14.9758,15.0198,59411.440363528,0
+NBB.US,D,20170510,000000,15.0627,15.0627,14.9712,15.035,88005.754162234,0
+NBB.US,D,20170511,000000,15.036,15.036,14.9778,14.9874,51394.411694796,0
+NBB.US,D,20170512,000000,15.0845,15.0969,15.0521,15.0702,51649.436955498,0
+NBB.US,D,20170515,000000,15.0922,15.1597,15.0635,15.1444,87212.34224005,0
+NBB.US,D,20170516,000000,15.1084,15.2038,15.0635,15.0922,108152.74975769,0
+NBB.US,D,20170517,000000,15.0988,15.1979,15.0988,15.1597,78009.393634719,0
+NBB.US,D,20170518,000000,15.1817,15.2808,15.1084,15.1084,147267.11793201,0
+NBB.US,D,20170519,000000,15.1817,15.2038,15.0922,15.1444,59400.945496834,0
+NBB.US,D,20170522,000000,15.1084,15.2038,15.1084,15.1749,78186.756881874,0
+NBB.US,D,20170523,000000,15.1597,15.218,15.0635,15.0702,69937.791659168,0
+NBB.US,D,20170524,000000,15.0702,15.136,15.0578,15.0578,81482.145024278,0
+NBB.US,D,20170525,000000,15.1274,15.1503,15.078,15.1274,58212.926586895,0
+NBB.US,D,20170526,000000,15.1274,15.1817,15.0845,15.1503,60803.05968736,0
+NBB.US,D,20170530,000000,15.1503,15.1893,15.1217,15.1675,55511.547899462,0
+NBB.US,D,20170531,000000,15.2112,15.2388,15.1749,15.2264,111795.51798771,0
+NBB.US,D,20170601,000000,15.2588,15.2588,15.1675,15.2038,98893.128872202,0
+NBB.US,D,20170602,000000,15.2866,15.2866,15.2264,15.2465,70461.485507278,0
+NBB.US,D,20170605,000000,15.2388,15.2866,15.2038,15.2723,106497.70927981,0
+NBB.US,D,20170606,000000,15.294,15.3102,15.2332,15.2866,99940.516568418,0
+NBB.US,D,20170607,000000,15.2808,15.3018,15.2264,15.2332,116605.31539427,0
+NBB.US,D,20170608,000000,15.1979,15.2666,15.1979,15.2522,55030.883004804,0
+NBB.US,D,20170609,000000,15.2723,15.2723,15.1979,15.2522,48708.775307403,0
+NBB.US,D,20170612,000000,15.2646,15.3018,15.2112,15.277,35891.394612123,0
+NBB.US,D,20170613,000000,15.2598,15.3199,15.1522,15.1911,41158.768206622,0
+NBB.US,D,20170614,000000,15.2751,15.319,15.1902,15.2284,105403.09468345,0
+NBB.US,D,20170615,000000,15.1999,15.2751,15.1999,15.2751,79141.78975117,0
+NBB.US,D,20170616,000000,15.2751,15.3122,15.2465,15.2666,69135.983843629,0
+NBB.US,D,20170619,000000,15.2666,15.3322,15.2666,15.2827,53775.696948017,0
+NBB.US,D,20170620,000000,15.2598,15.3561,15.2598,15.2895,86050.560496853,0
+NBB.US,D,20170621,000000,15.3322,15.3866,15.3322,15.3733,54396.993056394,0
+NBB.US,D,20170622,000000,15.4028,15.457,15.3733,15.3733,60979.373447845,0
+NBB.US,D,20170623,000000,15.396,15.4181,15.3561,15.4181,27581.559162584,0
+NBB.US,D,20170626,000000,15.4428,15.457,15.3904,15.3904,75291.22316057,0
+NBB.US,D,20170627,000000,15.3904,15.4352,15.297,15.318,84029.24917129,0
+NBB.US,D,20170628,000000,15.3828,15.3828,15.3122,15.318,88080.267715774,0
+NBB.US,D,20170629,000000,15.3047,15.3391,15.1999,15.2352,89821.366100565,0
+NBB.US,D,20170630,000000,15.2352,15.2598,15.1911,15.2598,114069.75560064,0
+NBB.US,D,20170703,000000,15.2666,15.318,15.2408,15.318,32848.932757084,0
+NBB.US,D,20170705,000000,15.3391,15.3391,15.2408,15.2598,33234.094364809,0
+NBB.US,D,20170706,000000,15.2352,15.2352,15.0655,15.1292,389550.5609789,0
+NBB.US,D,20170707,000000,15.0598,15.138,15.0446,15.053,228535.1676757,0
+NBB.US,D,20170710,000000,15.0598,15.1236,15.0598,15.0932,168436.31354362,0
+NBB.US,D,20170711,000000,15.0922,15.1911,15.0922,15.1722,156657.92465119,0
+NBB.US,D,20170712,000000,15.2408,15.3666,15.2352,15.3666,193328.03837213,0
+NBB.US,D,20170713,000000,15.4505,15.4505,15.2904,15.3057,119910.1489167,0
+NBB.US,D,20170714,000000,15.3838,15.4113,15.319,15.397,43383.679946079,0
+NBB.US,D,20170717,000000,15.4428,15.4428,15.3132,15.3494,64487.807384169,0
+NBB.US,D,20170718,000000,15.4047,15.4732,15.3256,15.4732,46438.735641155,0
+NBB.US,D,20170719,000000,15.4428,15.4894,15.3666,15.4428,185165.13105633,0
+NBB.US,D,20170720,000000,15.4333,15.4962,15.419,15.458,87957.477775434,0
+NBB.US,D,20170721,000000,15.4428,15.4667,15.4113,15.4428,53243.607206553,0
+NBB.US,D,20170724,000000,15.4256,15.5086,15.4256,15.4962,78995.911104102,0
+NBB.US,D,20170725,000000,15.4732,15.4732,15.3838,15.4428,48532.461546918,0
+NBB.US,D,20170726,000000,15.4505,15.5027,15.4256,15.5027,75623.910434819,0
+NBB.US,D,20170727,000000,15.4505,15.4894,15.4113,15.459,72673.8034067,0
+NBB.US,D,20170728,000000,15.4333,15.5238,15.4333,15.5238,52616.014178157,0
+NBB.US,D,20170731,000000,15.4819,15.5399,15.4819,15.4962,55940.78794731,0
+NBB.US,D,20170801,000000,15.5325,15.5649,15.4962,15.5238,98345.296830693,0
+NBB.US,D,20170802,000000,15.6134,15.6485,15.5561,15.6057,119855.57560989,0
+NBB.US,D,20170803,000000,15.5944,15.6953,15.5944,15.6953,73603.648595927,0
+NBB.US,D,20170804,000000,15.6695,15.6782,15.6057,15.6268,118248.81151881,0
+NBB.US,D,20170807,000000,15.6134,15.7383,15.5649,15.7383,108123.36413095,0
+NBB.US,D,20170808,000000,15.7383,15.7525,15.5172,15.5811,270251.21330386,0
+NBB.US,D,20170809,000000,15.6342,15.7525,15.5325,15.5895,126155.64408723,0
+NBB.US,D,20170810,000000,15.5649,15.6268,15.5561,15.5649,56154.883227898,0
+NBB.US,D,20170811,000000,15.419,15.6705,15.419,15.6134,210563.75794624,0
+NBB.US,D,20170814,000000,15.6342,15.6562,15.6057,15.6268,80313.016874392,0
+NBB.US,D,20170815,000000,15.6057,15.6705,15.5639,15.6057,47131.396843062,0
+NBB.US,D,20170816,000000,15.6057,15.642,15.5649,15.6199,81746.615665007,0
+NBB.US,D,20170817,000000,15.6342,15.7039,15.6134,15.7029,71419.666836582,0
+NBB.US,D,20170818,000000,15.7029,15.7753,15.7029,15.7687,41525.039054297,0
+NBB.US,D,20170821,000000,15.7829,15.8544,15.7449,15.7897,75864.242882149,0
+NBB.US,D,20170822,000000,15.7973,15.902,15.7619,15.8477,76753.158091261,0
+NBB.US,D,20170823,000000,15.8544,15.8544,15.7897,15.8477,61852.546356915,0
+NBB.US,D,20170824,000000,15.8945,15.9172,15.8249,15.9107,48980.592354818,0
+NBB.US,D,20170825,000000,15.9107,15.9172,15.8696,15.8696,37154.976562268,0
+NBB.US,D,20170828,000000,15.902,15.9107,15.7535,15.8105,155054.30902012,0
+NBB.US,D,20170829,000000,15.8039,15.9259,15.8039,15.8945,56324.900068367,0
+NBB.US,D,20170830,000000,15.9172,15.9421,15.8945,15.902,76835.018051487,0
+NBB.US,D,20170831,000000,15.9107,16.068,15.9107,16.0383,76255.701409893,0
+NBB.US,D,20170901,000000,16.0517,16.1298,16.0298,16.0842,57923.2682661,0
+NBB.US,D,20170905,000000,16.2061,16.2061,16.003,16.068,48166.190699243,0
+NBB.US,D,20170906,000000,16.0842,16.2288,16.0173,16.2288,87988.962375521,0
+NBB.US,D,20170907,000000,16.2126,16.2213,16.1365,16.1726,103530.81046497,0
+NBB.US,D,20170908,000000,16.1365,16.2126,16.0927,16.0927,43232.553865662,0
+NBB.US,D,20170911,000000,16.1508,16.2061,16.0994,16.2003,36309.090306608,0
+NBB.US,D,20170912,000000,16.1793,16.2003,16.0517,16.0517,49181.044308704,0
+NBB.US,D,20170913,000000,16.0383,16.1298,16.0317,16.0317,67707.632486364,0
+NBB.US,D,20170914,000000,16.0842,16.0842,16.003,16.0117,37105.650688798,0
+NBB.US,D,20170915,000000,16.0583,16.1374,16.0583,16.0842,32992.712430812,0
+NBB.US,D,20170918,000000,16.0383,16.1156,15.9745,15.9878,65397.712326674,0
+NBB.US,D,20170919,000000,15.9821,16.0117,15.9411,15.9411,47935.30363194,0
+NBB.US,D,20170920,000000,15.9593,15.9783,15.8848,15.9097,56196.862694681,0
+NBB.US,D,20170921,000000,15.8935,16.167,15.8935,16.0583,76129.763009546,0
+NBB.US,D,20170922,000000,16.0517,16.0583,15.9669,16.0117,32931.842203977,0
+NBB.US,D,20170925,000000,16.0583,16.0583,15.9955,16.0117,49320.626035754,0
+NBB.US,D,20170926,000000,15.9878,16.1508,15.9878,16.0517,47228.99910333,0
+NBB.US,D,20170927,000000,15.9878,16.0317,15.9163,15.9335,49850.61680388,0
+NBB.US,D,20170928,000000,15.9097,15.9335,15.7677,15.8039,98693.726404987,0
+NBB.US,D,20170929,000000,15.8181,15.8945,15.8096,15.8325,46864.827228994,0
+NBB.US,D,20171002,000000,15.8848,15.9097,15.8249,15.8621,53644.511114321,0
+NBB.US,D,20171003,000000,15.902,15.902,15.7439,15.8469,69933.593712491,0
+NBB.US,D,20171004,000000,15.8411,15.9231,15.8411,15.902,35065.448603185,0
+NBB.US,D,20171005,000000,15.8535,15.8687,15.7439,15.8096,62551.504478838,0
+NBB.US,D,20171006,000000,15.7677,15.8039,15.7373,15.7753,48195.57632599,0
+NBB.US,D,20171009,000000,15.7887,15.8535,15.7515,15.8411,32851.031730422,0
+NBB.US,D,20171010,000000,15.8935,16.2488,15.8039,16.2356,57991.484899621,0
+NBB.US,D,20171011,000000,15.9821,16.1726,15.9516,16.1726,64737.585211522,0
+NBB.US,D,20171012,000000,16.1584,16.1584,16.0517,16.1079,27595.20248929,0
+NBB.US,D,20171013,000000,16.1508,16.2575,16.1508,16.2298,47146.089656436,0
+NBB.US,D,20171016,000000,16.267,16.267,16.1584,16.2498,40348.564497724,0
+NBB.US,D,20171017,000000,16.207,16.2213,16.1641,16.2042,49528.424396327,0
+NBB.US,D,20171018,000000,16.207,16.207,16.0994,16.1374,45146.817550933,0
+NBB.US,D,20171019,000000,16.1432,16.167,16.0917,16.1298,38045.990744721,0
+NBB.US,D,20171020,000000,16.0897,16.0917,16.0117,16.0431,33838.598686473,0
+NBB.US,D,20171023,000000,16.0441,16.0508,15.9793,16.0441,56117.101707794,0
+NBB.US,D,20171024,000000,16.0308,16.0994,16.0107,16.0917,54189.194695822,0
+NBB.US,D,20171025,000000,15.9955,15.9984,15.5591,15.6459,158070.53370843,0
+NBB.US,D,20171026,000000,15.6162,15.7495,15.6162,15.7343,51244.33510105,0
+NBB.US,D,20171027,000000,15.7801,15.8602,15.7649,15.8459,52474.333477768,0
+NBB.US,D,20171030,000000,15.8087,15.9269,15.8087,15.9078,85791.337289471,0
+NBB.US,D,20171031,000000,15.9154,15.9497,15.883,15.9078,71993.736044828,0
+NBB.US,D,20171101,000000,15.8667,16.0994,15.8602,16.0994,91960.219933118,0
+NBB.US,D,20171102,000000,16.0832,16.0994,16.0374,16.0887,51063.823393885,0
+NBB.US,D,20171103,000000,16.0917,16.1108,16.0156,16.0374,38286.32319205,0
+NBB.US,D,20171106,000000,16.0917,16.167,16.0735,16.1584,33606.662132501,0
+NBB.US,D,20171107,000000,16.167,16.167,16.067,16.1432,71125.810569106,0
+NBB.US,D,20171108,000000,16.187,16.1936,16.1211,16.1374,36865.31824147,0
+NBB.US,D,20171109,000000,16.1374,16.167,16.0441,16.1079,77579.104100203,0
+NBB.US,D,20171110,000000,16.0249,16.0308,15.9516,15.9745,68821.137842762,0
+NBB.US,D,20171113,000000,15.9812,16.0383,15.9583,15.9659,35075.943469879,0
+NBB.US,D,20171114,000000,15.9497,16.1221,15.9497,16.1221,55244.978285394,0
+NBB.US,D,20171115,000000,16.1517,16.3519,16.1126,16.2156,103438.45563804,0
+NBB.US,D,20171116,000000,16.2164,16.3043,16.2156,16.2233,68305.839888011,0
+NBB.US,D,20171117,000000,16.1945,16.269,16.1308,16.167,50150.769991372,0
+NBB.US,D,20171120,000000,16.1308,16.208,16.1308,16.1736,96855.025759924,0
+NBB.US,D,20171121,000000,16.1374,16.208,16.1374,16.1812,77914.93983446,0
+NBB.US,D,20171122,000000,16.2022,16.208,16.128,16.1374,41517.692647611,0
+NBB.US,D,20171124,000000,16.0927,16.269,16.0927,16.1812,6092.2701167689,0
+NBB.US,D,20171127,000000,16.1851,16.2223,16.1851,16.1851,105065.15997585,0
+NBB.US,D,20171128,000000,16.1736,16.208,16.1442,16.1517,88091.812069138,0
+NBB.US,D,20171129,000000,16.1088,16.1879,16.0308,16.1374,84331.501332122,0
+NBB.US,D,20171130,000000,16.167,16.167,16.1156,16.1594,94832.664947692,0
+NBB.US,D,20171201,000000,16.2156,16.2156,16.1221,16.1442,56591.469682433,0
+NBB.US,D,20171204,000000,16.167,16.1736,16.1156,16.1221,53733.717481235,0
+NBB.US,D,20171205,000000,16.167,16.2764,16.167,16.2308,51283.166107822,0
+NBB.US,D,20171206,000000,16.2852,16.3385,16.2774,16.326,73018.035034313,0
+NBB.US,D,20171207,000000,16.3661,16.3661,16.2593,16.3185,44298.832321932,0
+NBB.US,D,20171208,000000,16.2764,16.3661,16.244,16.244,81474.798617592,0
+NBB.US,D,20171211,000000,16.3033,16.3117,16.208,16.2764,46973.973842628,0
+NBB.US,D,20171212,000000,16.244,16.2709,16.2022,16.269,250297.3232556,0
+NBB.US,D,20171213,000000,16.2764,16.3205,16.244,16.2852,53598.333700861,0
+NBB.US,D,20171214,000000,16.2308,16.3327,16.2233,16.3327,57631.510971963,0
+NBB.US,D,20171215,000000,16.3794,16.3794,16.3033,16.3385,45115.332950846,0
+NBB.US,D,20171218,000000,16.3671,16.4414,16.3357,16.3691,58934.97341555,0
+NBB.US,D,20171219,000000,16.3385,16.387,16.2012,16.2233,61786.428696735,0
+NBB.US,D,20171220,000000,16.1508,16.3937,16.1079,16.3671,222261.33636511,0
+NBB.US,D,20171221,000000,16.3604,16.3671,16.2593,16.269,85012.618180663,0
+NBB.US,D,20171222,000000,16.269,16.3385,16.2593,16.2965,63581.050901674,0
+NBB.US,D,20171226,000000,16.2593,16.326,16.2366,16.3033,43109.763925326,0
+NBB.US,D,20171227,000000,16.3519,16.4336,16.3385,16.3937,55492.657139409,0
+NBB.US,D,20171228,000000,16.4261,16.4471,16.346,16.4013,52185.724643639,0
+NBB.US,D,20171229,000000,16.4471,16.4471,16.3813,16.4336,62341.607144927,0
+NBB.US,D,20180102,000000,16.3718,16.4471,16.3185,16.3794,52515.263457882,0
+NBB.US,D,20180103,000000,16.4471,16.4804,16.3604,16.4557,82193.696986237,0
+NBB.US,D,20180104,000000,16.4719,16.5461,16.4557,16.4585,50519.139812386,0
+NBB.US,D,20180105,000000,16.4414,16.5261,16.4336,16.4623,74661.531158836,0
+NBB.US,D,20180108,000000,16.5261,16.5261,16.2945,16.3185,71908.727624594,0
+NBB.US,D,20180109,000000,16.269,16.2945,16.1584,16.1584,102228.39750806,0
+NBB.US,D,20180110,000000,16.1298,16.1298,16.0002,16.0508,132434.72283119,0
+NBB.US,D,20180111,000000,16.0441,16.1211,16.0441,16.0832,67178.691204908,0
+NBB.US,D,20180112,000000,16.0765,16.1156,16.0508,16.0832,53823.973334815,0
+NBB.US,D,20180116,000000,16.1442,16.1442,16.0573,16.0573,63350.16383437,0
+NBB.US,D,20180117,000000,16.0441,16.1298,16.0441,16.1298,55965.975627378,0
+NBB.US,D,20180118,000000,16.1079,16.1079,15.9802,15.9802,72429.273012695,0
+NBB.US,D,20180119,000000,15.9631,15.9678,15.8982,15.8982,113792.69111988,0
+NBB.US,D,20180122,000000,15.8343,15.9298,15.8039,15.8677,128048.91803913,0
+NBB.US,D,20180123,000000,15.9249,15.9631,15.864,15.9373,84970.638713881,0
+NBB.US,D,20180124,000000,15.8887,16.0087,15.8887,15.9858,95330.12162906,0
+NBB.US,D,20180125,000000,15.9373,16.023,15.8115,15.9249,220417.3882867,0
+NBB.US,D,20180126,000000,15.9468,15.9802,15.8267,15.8715,125008.55515742,0
+NBB.US,D,20180129,000000,15.7829,15.8201,15.6468,15.7383,290022.49267162,0
+NBB.US,D,20180130,000000,15.6611,15.7753,15.6238,15.7287,134758.28631759,0
+NBB.US,D,20180131,000000,15.7753,15.8267,15.7383,15.7897,107348.84296881,0
+NBB.US,D,20180201,000000,15.7897,15.9468,15.7009,15.7287,117563.4967236,0
+NBB.US,D,20180202,000000,15.7383,15.8392,15.6611,15.6764,160744.62574244,0
+NBB.US,D,20180205,000000,15.7009,15.7753,15.6238,15.7753,103000.81969684,0
+NBB.US,D,20180206,000000,15.7753,15.8343,15.7009,15.8343,94672.09348725,0
+NBB.US,D,20180207,000000,15.8487,15.8982,15.7086,15.8115,67094.732271345,0
+NBB.US,D,20180208,000000,15.7829,15.8201,15.7383,15.7439,65804.913154461,0
+NBB.US,D,20180209,000000,15.7525,15.7753,15.3543,15.6238,231610.16361751,0
+NBB.US,D,20180212,000000,15.6037,15.6611,15.5247,15.5846,59400.945496834,0
+NBB.US,D,20180213,000000,15.6096,15.6925,15.6037,15.6611,131835.46594288,0
+NBB.US,D,20180214,000000,15.7383,15.8049,15.7086,15.7535,119057.96574102,0
+NBB.US,D,20180215,000000,15.6847,15.7619,15.638,15.6934,61821.061756827,0
+NBB.US,D,20180216,000000,15.7144,15.7763,15.6685,15.7201,56347.988775098,0
+NBB.US,D,20180220,000000,15.6468,15.6468,15.6468,15.6468,32769.171770196,0
+NBB.US,D,20180221,000000,15.6037,15.6238,15.5095,15.518,57518.16641165,0
+NBB.US,D,20180222,000000,15.5837,15.6238,15.457,15.5095,75030.950466523,0
+NBB.US,D,20180223,000000,15.5497,15.5914,15.4924,15.5409,57325.060864454,0
+NBB.US,D,20180226,000000,15.5914,15.6096,15.5409,15.5914,48808.476541011,0
+NBB.US,D,20180227,000000,15.6542,15.6542,15.518,15.617,66229.955255631,0
+NBB.US,D,20180228,000000,15.6764,15.6847,15.6037,15.6847,38422.756459091,0
+NBB.US,D,20180301,000000,15.6306,15.8125,15.6306,15.7907,49796.043497064,0
+NBB.US,D,20180302,000000,15.6764,15.782,15.6468,15.6764,50273.559931711,0
+NBB.US,D,20180305,000000,15.6468,15.6592,15.4722,15.5409,109212.73129394,0
+NBB.US,D,20180306,000000,15.5497,15.5743,15.4809,15.5325,112644.55270339,0
+NBB.US,D,20180307,000000,15.4722,15.518,15.4722,15.4722,74520.899945117,0
+NBB.US,D,20180308,000000,15.518,15.6238,15.4952,15.5973,80976.292449554,0
+NBB.US,D,20180309,000000,15.5581,15.5973,15.4962,15.5905,76307.1262567,0
+NBB.US,D,20180312,000000,15.5659,15.6096,15.5046,15.5334,90017.620107772,0
+NBB.US,D,20180313,000000,15.5659,15.5713,15.4418,15.5095,145683.44254766,0
+NBB.US,D,20180314,000000,15.5095,15.5837,15.5095,15.5743,76331.264450101,0
+NBB.US,D,20180315,000000,15.5659,15.5753,15.5036,15.5571,58924.478548854,0
+NBB.US,D,20180316,000000,15.518,15.5247,15.3599,15.3599,105028.42794243,0
+NBB.US,D,20180319,000000,15.4075,15.4647,15.3856,15.4418,88111.752315858,0
+NBB.US,D,20180320,000000,15.4294,15.457,15.3599,15.4294,92224.690573846,0
+NBB.US,D,20180321,000000,15.4,15.4294,15.3599,15.4227,81382.44379067,0
+NBB.US,D,20180322,000000,15.457,15.5334,15.4227,15.5334,129247.43181575,0
+NBB.US,D,20180323,000000,15.5497,15.5497,15.457,15.4894,61210.260515148,0
+NBB.US,D,20180326,000000,15.4647,15.5399,15.4352,15.5247,64830.989525113,0
+NBB.US,D,20180327,000000,15.5247,15.6047,15.5218,15.5581,63202.186213964,0
+NBB.US,D,20180328,000000,15.5914,15.6476,15.5342,15.6476,76351.204696822,0
+NBB.US,D,20180329,000000,15.5743,15.7715,15.5743,15.7715,55594.457346357,0
+NBB.US,D,20180402,000000,15.7009,15.8135,15.7009,15.7715,95472.85181612,0
+NBB.US,D,20180403,000000,15.8145,15.8145,15.7687,15.7924,66226.806795622,0
+NBB.US,D,20180404,000000,15.7619,15.8145,15.7553,15.7591,51123.64413405,0
+NBB.US,D,20180405,000000,15.7467,15.8145,15.6944,15.7715,83667.176270292,0
+NBB.US,D,20180406,000000,15.8221,15.8239,15.7858,15.8069,32361.97094241,0
+NBB.US,D,20180409,000000,15.7619,15.8145,15.7619,15.7858,47763.187818135,0
+NBB.US,D,20180410,000000,15.7781,15.8221,15.7781,15.8069,39222.465301292,0
+NBB.US,D,20180411,000000,15.7858,15.8658,15.7858,15.8221,40477.651358081,0
+NBB.US,D,20180412,000000,15.7715,15.8315,15.7715,15.8069,39353.651134987,0
+NBB.US,D,20180413,000000,15.8287,15.8287,15.7725,15.7924,35873.553338741,0
+NBB.US,D,20180416,000000,15.7287,15.7619,15.7201,15.7287,55288.007238846,0
+NBB.US,D,20180417,000000,15.7086,15.7383,15.6096,15.6847,230962.63034239,0
+NBB.US,D,20180418,000000,15.6238,15.6847,15.6238,15.64,119072.6585544,0
+NBB.US,D,20180419,000000,15.582,15.6238,15.582,15.6037,75019.406113156,0
+NBB.US,D,20180420,000000,15.5649,15.6238,15.4122,15.4122,94683.637840616,0
+NBB.US,D,20180423,000000,15.4703,15.4703,15.3571,15.3913,172941.75981602,0
+NBB.US,D,20180424,000000,15.318,15.4703,15.318,15.4703,77108.934072242,0
+NBB.US,D,20180425,000000,15.398,15.4209,15.3219,15.3494,77823.634494208,0
+NBB.US,D,20180426,000000,15.3666,15.4209,15.3409,15.3913,106076.8651253,0
+NBB.US,D,20180427,000000,15.4551,15.4703,15.4057,15.4275,130191.96981835,0
+NBB.US,D,20180430,000000,15.4628,15.5723,15.4524,15.5561,77883.455234373,0
+NBB.US,D,20180501,000000,15.5905,15.6096,15.535,15.5561,106210.14993233,0
+NBB.US,D,20180502,000000,15.6468,15.6468,15.5561,15.582,61129.450041591,0
+NBB.US,D,20180503,000000,15.5649,15.5973,15.5561,15.582,76462.450283796,0
+NBB.US,D,20180504,000000,15.4874,15.5801,15.4874,15.5162,58459.555954243,0
+NBB.US,D,20180507,000000,15.5076,15.5477,15.5076,15.5477,53553.205774071,0
+NBB.US,D,20180508,000000,15.539,15.5723,15.5315,15.5723,101258.67182538,0
+NBB.US,D,20180509,000000,15.4952,15.5905,15.4952,15.5905,46366.321060956,0
+NBB.US,D,20180510,000000,15.6238,15.6238,15.5713,15.582,34931.114309482,0
+NBB.US,D,20180511,000000,15.6306,15.6306,15.539,15.5723,103531.85995164,0
+NBB.US,D,20180514,000000,15.539,15.5973,15.539,15.582,57948.455946169,0
+NBB.US,D,20180515,000000,15.539,15.6238,15.5076,15.617,57416.366204704,0
+NBB.US,D,20180516,000000,15.5228,15.5561,15.4952,15.5076,91472.208631776,0
+NBB.US,D,20180517,000000,15.5018,15.5076,15.4541,15.4952,75545.198934604,0
+NBB.US,D,20180518,000000,15.4333,15.4541,15.3733,15.3733,112935.26051085,0
+NBB.US,D,20180521,000000,15.3656,15.4181,15.3229,15.3561,98718.914085057,0
+NBB.US,D,20180522,000000,15.3102,15.3391,15.2788,15.3141,96486.655938911,0
+NBB.US,D,20180523,000000,15.3229,15.3561,15.3102,15.3229,134946.14443143,0
+NBB.US,D,20180524,000000,15.3484,15.4266,15.3484,15.4047,75809.669575332,0
+NBB.US,D,20180525,000000,15.4047,15.5,15.4047,15.4266,70342.893513618,0
+NBB.US,D,20180529,000000,15.4619,15.5973,15.4619,15.5973,66683.333496878,0
+NBB.US,D,20180530,000000,15.5649,15.6306,15.5477,15.6306,54158.759582405,0
+NBB.US,D,20180531,000000,15.5973,15.6621,15.5973,15.6621,88311.154783074,0
+NBB.US,D,20180601,000000,15.6542,15.6572,15.617,15.6306,86727.479398716,0
+NBB.US,D,20180604,000000,15.6685,15.6773,15.6096,15.64,65610.758120593,0
+NBB.US,D,20180605,000000,15.6096,15.6468,15.5973,15.5973,50066.811057808,0
+NBB.US,D,20180606,000000,15.5905,15.599,15.539,15.539,89074.131591842,0
+NBB.US,D,20180607,000000,15.5315,15.6027,15.5315,15.539,89386.87861937,0
+NBB.US,D,20180608,000000,15.5649,15.617,15.539,15.539,59220.43378967,0
+NBB.US,D,20180611,000000,15.5228,15.582,15.5228,15.5477,58082.790239872,0
+NBB.US,D,20180612,000000,15.5315,15.5649,15.5267,15.5315,48156.745319217,0
+NBB.US,D,20180613,000000,15.5905,15.5905,15.539,15.5477,35248.059283686,0
+NBB.US,D,20180614,000000,15.5723,15.5895,15.5477,15.5561,61580.729309499,0
+NBB.US,D,20180615,000000,15.617,15.6238,15.5649,15.5973,52338.949697396,0
+NBB.US,D,20180618,000000,15.6096,15.617,15.5973,15.5973,64786.911084991,0
+NBB.US,D,20180619,000000,15.6096,15.6238,15.5846,15.5973,73362.266661929,0
+NBB.US,D,20180620,000000,15.5905,15.6096,15.5723,15.5973,65625.450933966,0
+NBB.US,D,20180621,000000,15.6476,15.6476,15.5846,15.6096,34893.332789378,0
+NBB.US,D,20180622,000000,15.582,15.641,15.5228,15.5561,114207.23835435,0
+NBB.US,D,20180625,000000,15.5477,15.5944,15.5399,15.5905,37284.063422624,0
+NBB.US,D,20180626,000000,15.5649,15.617,15.5649,15.6096,40438.820351307,0
+NBB.US,D,20180627,000000,15.6629,15.6629,15.6306,15.6476,29904.07316231,0
+NBB.US,D,20180628,000000,15.6629,15.7887,15.6552,15.7887,83034.33580855,0
+NBB.US,D,20180629,000000,15.7639,15.8621,15.7639,15.8621,120925.00252617,0
+NBB.US,D,20180702,000000,15.8858,15.8955,15.802,15.8249,81178.843376777,0
+NBB.US,D,20180703,000000,15.8774,15.8774,15.6695,15.6867,112115.61142192,0
+NBB.US,D,20180705,000000,15.6782,15.7563,15.6724,15.7563,35664.705491501,0
+NBB.US,D,20180706,000000,15.74,15.8181,15.74,15.7887,51964.282956365,0
+NBB.US,D,20180709,000000,15.7639,15.8774,15.7639,15.8774,105792.45423786,0
+NBB.US,D,20180710,000000,15.8325,15.8687,15.8325,15.8469,96509.744645641,0
+NBB.US,D,20180711,000000,15.8774,15.8774,15.8411,15.8411,108346.90479156,0
+NBB.US,D,20180712,000000,15.8535,15.8621,15.7953,15.8249,86204.835037277,0
+NBB.US,D,20180713,000000,15.7887,15.8955,15.7887,15.8621,80711.821808825,0
+NBB.US,D,20180716,000000,15.8249,15.8858,15.8249,15.8687,76838.166511495,0
+NBB.US,D,20180717,000000,15.8621,15.8858,15.8325,15.8687,91421.833271637,0
+NBB.US,D,20180718,000000,15.8858,15.9392,15.8621,15.9249,69891.614245707,0
+NBB.US,D,20180719,000000,15.9306,15.9573,15.9049,15.9392,31183.397412499,0
+NBB.US,D,20180720,000000,15.8955,15.9955,15.8955,15.9878,65088.113759154,0
+NBB.US,D,20180723,000000,15.9392,15.9955,15.9392,15.9573,78202.499181917,0
+NBB.US,D,20180724,000000,15.9745,15.9745,15.9249,15.9354,21569.050032702,0
+NBB.US,D,20180725,000000,15.9201,15.9563,15.8955,15.9201,78960.228557336,0
+NBB.US,D,20180726,000000,15.8955,15.9573,15.8955,15.9201,91818.539232729,0
+NBB.US,D,20180727,000000,15.9249,15.9325,15.9201,15.9201,38315.708818798,0
+NBB.US,D,20180730,000000,15.8535,15.9392,15.8535,15.8955,47536.498697509,0
+NBB.US,D,20180731,000000,15.9049,15.9306,15.8535,15.8687,70922.210155212,0
+NBB.US,D,20180801,000000,15.8535,15.9039,15.7009,15.7477,106489.31338644,0
+NBB.US,D,20180802,000000,15.8249,15.8249,15.7096,15.7725,49535.770803012,0
+NBB.US,D,20180803,000000,15.7553,15.802,15.7439,15.7887,117173.08768252,0
+NBB.US,D,20180806,000000,15.7553,15.802,15.7553,15.7725,50935.786020202,0
+NBB.US,D,20180807,000000,15.7096,15.802,15.7096,15.7791,88938.747811468,0
+NBB.US,D,20180808,000000,15.7697,15.8181,15.7553,15.8181,33252.985124862,0
+NBB.US,D,20180809,000000,15.7553,15.8411,15.7553,15.8325,40765.210705539,0
+NBB.US,D,20180810,000000,15.8535,15.8774,15.8535,15.8621,26349.461812527,0
+NBB.US,D,20180813,000000,15.8774,15.9135,15.8411,15.8411,40842.872719086,0
+NBB.US,D,20180814,000000,15.8535,15.9049,15.8535,15.9049,63211.631593988,0
+NBB.US,D,20180815,000000,15.8774,15.9249,15.8774,15.9249,48936.513914696,0
+NBB.US,D,20180816,000000,15.8955,15.9497,15.8687,15.9497,47205.9103966,0
+NBB.US,D,20180817,000000,15.9583,15.9831,15.9211,15.9497,29291.17294729,0
+NBB.US,D,20180820,000000,15.9964,16.0156,15.9831,16.0126,47390.620050441,0
+NBB.US,D,20180821,000000,15.9583,16.0391,15.9583,16.0391,48743.408367499,0
+NBB.US,D,20180822,000000,16.0543,16.0735,16.0126,16.0641,48274.287826207,0
+NBB.US,D,20180823,000000,16.0543,16.0735,16.0259,16.0317,57581.135611825,0
+NBB.US,D,20180824,000000,16.0183,16.0543,15.9401,15.9401,53762.053621312,0
+NBB.US,D,20180827,000000,15.9669,16.0543,15.9401,16.0391,46776.670348752,0
+NBB.US,D,20180828,000000,15.9878,16.0641,15.9831,16.0641,81716.180551589,0
+NBB.US,D,20180829,000000,16.0641,16.1604,16.0202,16.0907,97397.610368085,0
+NBB.US,D,20180830,000000,16.0822,16.1527,16.0543,16.1383,84298.967245366,0
+NBB.US,D,20180831,000000,16.1308,16.2756,16.1079,16.1955,111478.57301352,0
+NBB.US,D,20180904,000000,16.1604,16.1945,16.1308,16.1746,67973.152613762,0
+NBB.US,D,20180905,000000,16.2346,16.2346,16.167,16.1746,54599.543983618,0
+NBB.US,D,20180906,000000,16.1604,16.1746,16.1221,16.1221,50663.968972783,0
+NBB.US,D,20180907,000000,16.1221,16.1221,16.0183,16.0183,56177.971934629,0
+NBB.US,D,20180910,000000,16.004,16.0126,15.9755,15.9755,45165.708310985,0
+NBB.US,D,20180911,000000,15.9583,16.0259,15.9497,15.9878,56106.6068411,0
+NBB.US,D,20180912,000000,15.9831,16.0146,15.9497,15.9497,80414.817081341,0
+NBB.US,D,20180913,000000,16.0259,16.0479,15.9401,15.9401,42123.246455943,0
+NBB.US,D,20180914,000000,15.9249,16.1612,15.9249,16.1231,78271.765302108,0
+NBB.US,D,20180917,000000,16.0832,16.0832,15.9315,15.9649,37627.24556357,0
+NBB.US,D,20180918,000000,15.9583,16.004,15.9249,15.9249,30921.025745111,0
+NBB.US,D,20180919,000000,15.9964,15.9964,15.9249,15.9583,49864.260130583,0
+NBB.US,D,20180920,000000,15.9201,15.9401,15.8172,15.8392,41098.947466458,0
+NBB.US,D,20180921,000000,15.8087,15.8459,15.8087,15.8172,25918.122791338,0
+NBB.US,D,20180924,000000,15.8239,15.8535,15.8087,15.8401,63038.466293511,0
+NBB.US,D,20180925,000000,15.7781,15.8239,15.7781,15.7943,54656.216263774,0
+NBB.US,D,20180926,000000,15.7943,15.8087,15.7009,15.7943,74570.225818587,0
+NBB.US,D,20180927,000000,15.7545,15.7943,15.6744,15.6744,128181.1533595,0
+NBB.US,D,20180928,000000,15.7201,15.7545,15.6144,15.6199,157704.26286073,0
+NBB.US,D,20181001,000000,15.6744,15.7009,15.6371,15.7009,103933.81334609,0
+NBB.US,D,20181002,000000,15.7373,15.7373,15.7009,15.7373,82739.430054406,0
+NBB.US,D,20181003,000000,15.7373,15.7943,15.7144,15.7943,102691.22112932,0
+NBB.US,D,20181004,000000,15.7629,15.7629,15.4333,15.4894,172233.35631406,0
+NBB.US,D,20181005,000000,15.4637,15.6144,15.4637,15.5503,106319.29654598,0
+NBB.US,D,20181008,000000,15.4894,15.5601,15.4809,15.4809,60566.925186711,0
+NBB.US,D,20181009,000000,15.4809,15.5503,15.3474,15.4047,72948.768914124,0
+NBB.US,D,20181010,000000,15.3561,15.3646,15.2656,15.2932,83225.34238241,0
+NBB.US,D,20181011,000000,15.2751,15.3474,15.2751,15.3381,55069.714011579,0
+NBB.US,D,20181012,000000,15.2751,15.397,15.2751,15.316,54125.176008979,0
+NBB.US,D,20181015,000000,15.2588,15.3514,15.2009,15.2009,80964.748096186,0
+NBB.US,D,20181016,000000,15.2009,15.2522,15.136,15.2388,109615.73417506,0
+NBB.US,D,20181017,000000,15.2388,15.2388,15.1513,15.1513,73591.054755892,0
+NBB.US,D,20181018,000000,15.193,15.2751,15.1588,15.2588,56195.813208011,0
+NBB.US,D,20181019,000000,15.193,15.256,15.0635,15.1444,97369.274228006,0
+NBB.US,D,20181022,000000,15.1606,15.2522,15.1606,15.2455,65010.451745607,0
+NBB.US,D,20181023,000000,15.2313,15.2751,15.0788,15.0788,266541.27792697,0
+NBB.US,D,20181024,000000,15.0932,15.1444,15.0854,15.1274,46805.00648883,0
+NBB.US,D,20181025,000000,15.0854,15.1444,15.0854,15.0854,42899.866591414,0
+NBB.US,D,20181026,000000,15.0788,15.136,15.0132,15.0311,53940.466355136,0
+NBB.US,D,20181029,000000,15.035,15.078,15.0062,15.0062,82783.508494528,0
+NBB.US,D,20181030,000000,14.99,15.0426,14.8968,14.9054,115605.1545982,0
+NBB.US,D,20181031,000000,14.8473,15.0206,14.8473,14.8892,79711.661012739,0
+NBB.US,D,20181101,000000,14.9979,15.035,14.8825,14.9378,98519.51161784,0
+NBB.US,D,20181102,000000,15.1606,15.1606,14.8892,14.9559,59609.793344075,0
+NBB.US,D,20181105,000000,14.973,15.0132,14.8825,14.8825,52257.089737171,0
+NBB.US,D,20181106,000000,14.8825,14.9263,14.7091,14.7501,86470.355164674,0
+NBB.US,D,20181107,000000,14.7167,14.8235,14.7167,14.7939,68580.805395434,0
+NBB.US,D,20181108,000000,14.7663,14.8692,14.7663,14.8387,85610.82558231,0
+NBB.US,D,20181109,000000,14.8311,14.9139,14.8225,14.8625,50266.213525024,0
+NBB.US,D,20181112,000000,14.8892,14.9655,14.8473,14.9559,57452.04875147,0
+NBB.US,D,20181113,000000,14.9291,15.0062,14.9291,14.9378,92220.492627168,0
+NBB.US,D,20181114,000000,14.9139,14.9979,14.9139,14.9216,94723.518334058,0
+NBB.US,D,20181115,000000,14.9216,14.99,14.9054,14.9054,126525.06339493,0
+NBB.US,D,20181116,000000,14.9054,14.935,14.874,14.9007,113950.1141203,0
+NBB.US,D,20181119,000000,14.8968,15.0635,14.8968,14.973,79957.240893413,0
+NBB.US,D,20181120,000000,14.8968,14.973,14.7757,14.8311,179404.49872715,0
+NBB.US,D,20181121,000000,14.7855,14.8692,14.7091,14.7091,186612.37317365,0
+NBB.US,D,20181123,000000,14.7091,14.7663,14.7091,14.7329,24287.22050685,0
+NBB.US,D,20181126,000000,14.7033,14.7855,14.7033,14.7577,125706.46379267,0
+NBB.US,D,20181127,000000,14.7253,14.8081,14.7253,14.7663,117729.31561738,0
+NBB.US,D,20181128,000000,14.8007,14.8749,14.7663,14.8473,125470.32929201,0
+NBB.US,D,20181129,000000,14.8559,14.8977,14.8139,14.8139,146043.41647533,0
+NBB.US,D,20181130,000000,14.8225,14.9291,14.8225,14.9064,140134.80652573,0
+NBB.US,D,20181203,000000,15.0206,15.0436,14.9388,15.0132,195603.32547173,0
+NBB.US,D,20181204,000000,15.0284,15.2102,15.0284,15.1532,129363.92483608,0
+NBB.US,D,20181206,000000,15.1798,15.2778,15.113,15.1292,240283.12145471,0
+NBB.US,D,20181207,000000,15.1036,15.2102,15.0712,15.1626,146187.19614904,0
+NBB.US,D,20181210,000000,15.2028,15.3028,15.0797,15.2398,167915.76815552,0
+NBB.US,D,20181211,000000,15.2342,15.2684,15.1741,15.2254,141034.21660153,0
+NBB.US,D,20181212,000000,15.2028,15.3112,15.2028,15.2398,97498.361088363,0
+NBB.US,D,20181213,000000,15.2028,15.3028,15.137,15.1616,112578.4350432,0
+NBB.US,D,20181214,000000,15.1026,15.1875,15.1026,15.137,160039.37070051,0
+NBB.US,D,20181217,000000,15.137,15.1522,15.0712,15.1121,137948.72579303,0
+NBB.US,D,20181218,000000,15.0712,15.1274,15.0635,15.0635,159524.07274575,0
+NBB.US,D,20181219,000000,14.9797,15.196,14.9797,15.196,120130.54111732,0
+NBB.US,D,20181220,000000,15.196,15.319,15.196,15.2778,427636.43221706,0
+NBB.US,D,20181221,000000,15.295,15.3427,15.1798,15.2684,199351.04236872,0
+NBB.US,D,20181224,000000,15.3028,15.319,15.2342,15.2778,82458.167626964,0
+NBB.US,D,20181226,000000,15.2684,15.3856,15.0426,15.1454,288583.64644765,0
+NBB.US,D,20181227,000000,15.2028,15.2532,15.1875,15.2398,132656.16451849,0
+NBB.US,D,20181228,000000,15.295,15.295,15.196,15.2608,207223.24187704,0
+NBB.US,D,20181231,000000,15.3427,15.3856,15.295,15.3599,211609.04666911,0
+NBB.US,D,20190102,000000,15.3923,15.4532,15.3686,15.4447,223843.9622628,0
+NBB.US,D,20190103,000000,15.5487,15.7078,15.5238,15.7078,306309.47629645,0
+NBB.US,D,20190104,000000,15.6934,15.7657,15.6533,15.7485,281351.63380774,0
+NBB.US,D,20190107,000000,15.7485,15.8039,15.7078,15.7745,113320.42211858,0
+NBB.US,D,20190108,000000,15.7887,15.7973,15.7258,15.7485,116918.06242182,0
+NBB.US,D,20190109,000000,15.7221,15.7657,15.6847,15.7078,71944.410171359,0
+NBB.US,D,20190110,000000,15.6847,15.7535,15.6847,15.7009,109799.39434223,0
+NBB.US,D,20190111,000000,15.7009,15.7745,15.6934,15.7657,94607.025313737,0
+NBB.US,D,20190114,000000,15.7078,15.7973,15.6838,15.7745,124465.97054925,0
+NBB.US,D,20190115,000000,15.8115,15.8201,15.7305,15.7485,74683.570378899,0
+NBB.US,D,20190116,000000,15.7485,15.7887,15.7221,15.7221,202539.38287083,0
+NBB.US,D,20190117,000000,15.74,15.8267,15.74,15.7657,198508.30457304,0
+NBB.US,D,20190118,000000,15.7563,15.8077,15.7221,15.7221,196684.29674138,0
+NBB.US,D,20190122,000000,15.7305,15.7887,15.7009,15.7078,281262.42744084,0
+NBB.US,D,20190123,000000,15.7009,15.782,15.6934,15.7485,182819.52834986,0
+NBB.US,D,20190124,000000,15.7485,15.8343,15.7485,15.8115,163775.54324411,0
+NBB.US,D,20190125,000000,15.8115,15.8343,15.782,15.7887,154953.55829986,0
+NBB.US,D,20190128,000000,15.782,15.8267,15.7563,15.8267,56424.601301976,0
+NBB.US,D,20190129,000000,15.8039,15.882,15.7745,15.7745,171025.39715741,0
+NBB.US,D,20190130,000000,15.8039,15.8343,15.7745,15.7887,211371.86268179,0
+NBB.US,D,20190131,000000,15.8039,15.882,15.8039,15.8735,131264.54519463,0
+NBB.US,D,20190201,000000,15.882,15.882,15.782,15.7887,248379.91111032,0
+NBB.US,D,20190204,000000,15.8496,15.8496,15.7887,15.8115,149155.14445054,0
+NBB.US,D,20190205,000000,15.8343,15.8496,15.8039,15.8343,249152.33329911,0
+NBB.US,D,20190206,000000,15.8421,15.882,15.8421,15.8735,115669.17328505,0
+NBB.US,D,20190207,000000,15.8916,15.9706,15.8916,15.9298,94849.456734405,0
+NBB.US,D,20190208,000000,15.9298,15.9706,15.8982,15.9231,130365.13511883,0
+NBB.US,D,20190211,000000,15.9172,15.9812,15.9172,15.9649,126640.50692858,0
+NBB.US,D,20190212,000000,15.9649,15.9649,15.8916,15.9107,98816.516345323,0
+NBB.US,D,20190213,000000,15.6278,16.0553,15.6199,16.0553,230735.94122177,0
+NBB.US,D,20190214,000000,15.9097,16.0173,15.9001,15.9955,73482.957628926,0
+NBB.US,D,20190215,000000,16.0326,16.0326,15.9563,15.964,53381.089960263,0
+NBB.US,D,20190219,000000,15.9563,16.065,15.9288,16.0326,188692.45575271,0
+NBB.US,D,20190220,000000,16.0259,16.0259,15.7801,15.8259,1513147.7811915,0
+NBB.US,D,20190221,000000,15.8334,15.8725,15.7315,15.7887,543310.85293545,0
+NBB.US,D,20190222,000000,15.8259,15.9288,15.801,15.9097,392502.76698037,0
+NBB.US,D,20190225,000000,15.9812,15.9812,15.8907,15.9373,135847.65348059,0
+NBB.US,D,20190226,000000,15.9288,15.9725,15.9163,15.9563,127843.21865188,0
+NBB.US,D,20190227,000000,15.9725,15.9725,15.9097,15.9097,115025.83795662,0
+NBB.US,D,20190228,000000,15.964,15.964,15.8725,15.9373,124845.88472364,0
+NBB.US,D,20190301,000000,15.9563,16.0259,15.9163,15.9468,81610.182397964,0
+NBB.US,D,20190304,000000,16.0259,16.0259,15.9725,15.9955,101346.82870563,0
+NBB.US,D,20190305,000000,15.9563,16.0259,15.9563,16.0259,94063.391218908,0
+NBB.US,D,20190306,000000,16.0326,16.0401,16.0087,16.0173,134569.37871706,0
+NBB.US,D,20190307,000000,16.065,16.1013,16.0259,16.0479,140405.57408647,0
+NBB.US,D,20190308,000000,16.0259,16.0259,15.9563,15.964,152413.80055953,0
+NBB.US,D,20190311,000000,15.9812,15.9812,15.9231,15.9231,105255.11706304,0
+NBB.US,D,20190312,000000,15.9097,15.9468,15.8774,15.8811,143034.5381937,0
+NBB.US,D,20190313,000000,15.9097,15.9563,15.8725,15.9373,163057.69436216,0
+NBB.US,D,20190314,000000,15.9163,15.9955,15.9163,15.964,105246.72116969,0
+NBB.US,D,20190315,000000,15.9812,16.003,15.964,15.9955,68876.760636249,0
+NBB.US,D,20190318,000000,16.0117,16.0411,15.9955,16.0336,102048.93528756,0
+NBB.US,D,20190319,000000,15.9955,16.0488,15.9373,16.0336,76951.511071809,0
+NBB.US,D,20190320,000000,16.0563,16.1726,16.0336,16.1412,107701.47048979,0
+NBB.US,D,20190321,000000,16.1574,16.2852,16.1574,16.2764,65737.746007609,0
+NBB.US,D,20190322,000000,16.3043,16.3127,16.2585,16.3127,72101.833171793,0
+NBB.US,D,20190325,000000,16.3127,16.5824,16.307,16.4976,111397.76253997,0
+NBB.US,D,20190326,000000,16.4604,16.5414,16.43,16.4976,68849.47398284,0
+NBB.US,D,20190327,000000,16.469,16.5909,16.469,16.549,107452.74214909,0
+NBB.US,D,20190328,000000,16.5824,16.5824,16.3718,16.529,95410.932102618,0
+NBB.US,D,20190329,000000,16.5137,16.5738,16.467,16.529,112750.55085702,0
+NBB.US,D,20190401,000000,16.6062,16.6062,16.4785,16.5652,85841.712649611,0
+NBB.US,D,20190402,000000,16.6452,16.6452,16.5348,16.5348,66269.835749075,0
+NBB.US,D,20190403,000000,16.6633,16.6633,16.469,16.4785,90151.954401474,0
+NBB.US,D,20190404,000000,16.469,16.4881,16.4204,16.4204,79131.294884475,0
+NBB.US,D,20190405,000000,16.4518,16.4709,16.3937,16.4204,85484.887181964,0
+NBB.US,D,20190408,000000,16.4386,16.6062,16.388,16.529,102634.54884917,0
+NBB.US,D,20190409,000000,16.5824,16.5824,16.529,16.529,74506.207131744,0
+NBB.US,D,20190410,000000,16.5414,16.6224,16.4976,16.6224,80076.882373743,0
+NBB.US,D,20190411,000000,16.5738,16.7206,16.549,16.672,47947.897471976,0
+NBB.US,D,20190412,000000,16.6452,16.7521,16.6062,16.6452,93801.019551518,0
+NBB.US,D,20190415,000000,16.6405,16.6891,16.5604,16.654,45550.869918711,0
+NBB.US,D,20190416,000000,16.672,16.6757,16.5414,16.5824,80420.064514688,0
+NBB.US,D,20190417,000000,16.5642,16.6452,16.468,16.5824,112216.36214221,0
+NBB.US,D,20190418,000000,16.5976,16.5976,16.528,16.573,52019.90574985,0
+NBB.US,D,20190422,000000,16.5824,16.5976,16.528,16.5824,43990.283241081,0
+NBB.US,D,20190423,000000,16.5568,16.5976,16.469,16.5063,64128.882943179,0
+NBB.US,D,20190424,000000,16.528,16.5909,16.528,16.548,71587.584703711,0
+NBB.US,D,20190425,000000,16.5128,16.5909,16.5128,16.5909,58444.863140868,0
+NBB.US,D,20190426,000000,16.5909,16.6452,16.5642,16.5976,89126.60592532,0
+NBB.US,D,20190429,000000,16.5642,16.6319,16.5414,16.6128,63427.825847917,0
+NBB.US,D,20190430,000000,16.6062,16.654,16.573,16.6405,73252.070561625,0
+NBB.US,D,20190501,000000,16.6977,16.9548,16.6452,16.8501,141878.00388384,0
+NBB.US,D,20190502,000000,16.8807,16.8891,16.6633,16.7921,41334.032480437,0
+NBB.US,D,20190503,000000,16.6977,16.7853,16.6977,16.7692,58206.629666879,0
+NBB.US,D,20190506,000000,16.6891,16.8015,16.6891,16.7359,69504.353664642,0
+NBB.US,D,20190507,000000,16.7521,16.8255,16.672,16.7054,71057.593935584,0
+NBB.US,D,20190508,000000,16.8177,16.8177,16.6987,16.7845,40684.400231983,0
+NBB.US,D,20190509,000000,16.8654,16.8654,16.7272,16.8654,67052.752804562,0
+NBB.US,D,20190510,000000,16.8807,16.8969,16.8177,16.8425,70724.906661337,0
+NBB.US,D,20190513,000000,16.8255,16.8807,16.7941,16.8654,63821.383349,0
+NBB.US,D,20190514,000000,16.873,16.9969,16.8501,16.9969,84481.577925868,0
+NBB.US,D,20190515,000000,16.9872,17.0731,16.973,16.973,34081.030107142,0
+NBB.US,D,20190516,000000,17.0303,17.0303,16.8348,16.8501,67720.226326398,0
+NBB.US,D,20190517,000000,16.8425,16.9548,16.8425,16.8654,38969.539013929,0
+NBB.US,D,20190520,000000,16.8568,17.0359,16.8568,16.9474,48956.454161419,0
+NBB.US,D,20190521,000000,16.9215,16.9853,16.8348,16.8807,66686.481956888,0
+NBB.US,D,20190522,000000,16.9053,16.9215,16.7921,16.8255,114485.35232178,0
+NBB.US,D,20190523,000000,16.8425,16.9872,16.8093,16.8969,61656.292349708,0
+NBB.US,D,20190524,000000,16.9548,17.2379,16.9548,17.136,79639.246432539,0
+NBB.US,D,20190528,000000,17.2161,17.2161,17.0998,17.1522,53308.675380065,0
+NBB.US,D,20190529,000000,17.1607,17.1921,17.0359,17.0521,57267.339097627,0
+NBB.US,D,20190530,000000,17.0359,17.1522,17.0034,17.0455,51644.189522151,0
+NBB.US,D,20190531,000000,17.1263,17.137,17.0303,17.0579,47639.348391127,0
+NBB.US,D,20190603,000000,17.0655,17.4179,17.056,17.2465,97752.336862395,0
+NBB.US,D,20190604,000000,17.2465,17.2771,17.0913,17.117,146343.56966282,0
+NBB.US,D,20190605,000000,17.0998,17.2683,17.0913,17.136,73295.099515077,0
+NBB.US,D,20190606,000000,17.136,17.1846,17.0131,17.0131,90127.816208074,0
+NBB.US,D,20190607,000000,17.0579,17.1779,17.0303,17.0579,82392.049966784,0
+NBB.US,D,20190610,000000,17.0731,17.1779,17.0731,17.1607,55223.988552002,0
+NBB.US,D,20190611,000000,17.136,17.1694,17.1083,17.1445,48316.267292989,0
+NBB.US,D,20190612,000000,17.117,17.1846,17.117,17.1522,73024.331954332,0
+NBB.US,D,20190613,000000,17.1846,17.2551,17.117,17.1607,94128.459392421,0
+NBB.US,D,20190614,000000,17.1607,17.2065,17.117,17.117,39893.087283138,0
+NBB.US,D,20190617,000000,17.136,17.1779,17.1263,17.1522,106286.76245921,0
+NBB.US,D,20190618,000000,17.2065,17.358,17.1828,17.3142,96722.790439561,0
+NBB.US,D,20190619,000000,17.358,17.358,17.2551,17.3142,104563.5053478,0
+NBB.US,D,20190620,000000,17.3227,17.5104,17.3227,17.3963,163935.0652179,0
+NBB.US,D,20190621,000000,17.3963,17.4676,17.3963,17.46,80865.046862579,0
+NBB.US,D,20190624,000000,17.4438,17.5286,17.2693,17.4438,104222.4221802,0
+NBB.US,D,20190625,000000,17.46,17.4829,17.3408,17.358,106091.55793868,0
+NBB.US,D,20190626,000000,17.4115,17.4115,17.3324,17.3494,69981.87009929,0
+NBB.US,D,20190627,000000,17.3801,17.4341,17.2865,17.3227,200039.50562394,0
+NBB.US,D,20190628,000000,17.3045,17.3648,17.3045,17.3648,43127.605198708,0
+NBB.US,D,20190701,000000,17.3648,17.3801,17.2551,17.2617,111408.25740664,0
+NBB.US,D,20190702,000000,17.3494,17.3648,17.2617,17.3408,121378.38076742,0
+NBB.US,D,20190703,000000,17.358,17.3648,17.2617,17.3494,113826.2746933,0
+NBB.US,D,20190705,000000,17.2961,17.358,17.2398,17.278,52096.518276728,0
+NBB.US,D,20190708,000000,17.2693,17.3227,17.2693,17.2961,53696.9854478,0
+NBB.US,D,20190709,000000,17.3045,17.3045,17.2961,17.2961,43985.035807734,0
+NBB.US,D,20190710,000000,17.2693,17.3648,17.2693,17.3648,50101.444117903,0
+NBB.US,D,20190711,000000,17.2961,17.3629,17.2961,17.3142,70332.398646922,0
+NBB.US,D,20190712,000000,17.3142,17.3801,17.3045,17.3801,61153.588234991,0
+NBB.US,D,20190715,000000,17.3227,17.3801,17.3227,17.3494,76208.474509762,0
+NBB.US,D,20190716,000000,17.3408,17.3963,17.3142,17.3801,57304.071131062,0
+NBB.US,D,20190717,000000,17.3801,17.3963,17.3408,17.3408,70528.652654129,0
+NBB.US,D,20190718,000000,17.3408,17.4124,17.3408,17.4124,51198.157687591,0
+NBB.US,D,20190719,000000,17.4124,17.4351,17.4027,17.4276,49825.42912381,0
+NBB.US,D,20190722,000000,17.4771,17.4771,17.4124,17.4438,59419.836256885,0
+NBB.US,D,20190723,000000,17.4438,17.4771,17.3933,17.4438,79242.540471447,0
+NBB.US,D,20190724,000000,17.4438,17.4561,17.358,17.358,146641.62387697,0
+NBB.US,D,20190725,000000,17.3408,17.4124,17.3324,17.3732,87287.905280259,0
+NBB.US,D,20190726,000000,17.3801,17.4027,17.3494,17.3648,70318.755320219,0
+NBB.US,D,20190729,000000,17.3648,17.3874,17.3408,17.3648,95991.29823088,0
+NBB.US,D,20190730,000000,17.3648,17.3874,17.3227,17.3408,81505.233731009,0
+NBB.US,D,20190731,000000,17.3732,17.4351,17.3531,17.4124,79652.889759243,0
+NBB.US,D,20190801,000000,17.4771,17.6076,17.4438,17.6076,114135.87326082,0
+NBB.US,D,20190802,000000,17.6411,17.6916,17.5792,17.6411,121188.42368023,0
+NBB.US,D,20190805,000000,17.6916,17.7239,17.5792,17.6076,236111.41194322,0
+NBB.US,D,20190806,000000,17.6573,17.7325,17.6313,17.6754,156527.78830417,0
+NBB.US,D,20190807,000000,17.6505,17.965,17.6239,17.8801,190192.17220351,0
+NBB.US,D,20190808,000000,17.7677,17.9213,17.7677,17.9134,59025.229269132,0
+NBB.US,D,20190809,000000,17.9213,18.1832,17.9134,18.0031,73515.491715684,0
+NBB.US,D,20190812,000000,18.086,18.086,18.0145,18.0431,238464.36105636,0
+NBB.US,D,20190813,000000,18.0699,18.2154,18.0259,18.0517,163189.92968251,0
+NBB.US,D,20190814,000000,18.0431,18.1899,18.0259,18.0699,263304.66103808,0
+NBB.US,D,20190815,000000,18.1365,18.1679,17.9782,18.0107,117070.2379889,0
+NBB.US,D,20190816,000000,18.0107,18.1688,17.9782,18.1461,53528.018094002,0
+NBB.US,D,20190819,000000,18.0935,18.2154,17.9869,18.184,132178.64808382,0
+NBB.US,D,20190820,000000,18.2223,18.3815,18.1803,18.3737,70022.800079403,0
+NBB.US,D,20190821,000000,18.3423,18.4357,18.3423,18.3977,93695.021397893,0
+NBB.US,D,20190822,000000,18.4149,18.5071,18.3205,18.4071,64819.445171748,0
+NBB.US,D,20190823,000000,18.3899,18.53,18.3555,18.53,57830.913439179,0
+NBB.US,D,20190826,000000,18.5472,18.6302,18.4737,18.5634,86835.576525679,0
+NBB.US,D,20190827,000000,18.6213,18.7349,18.5796,18.6959,88778.176351026,0
+NBB.US,D,20190828,000000,18.7121,18.753,18.6815,18.6891,71755.502570838,0
+NBB.US,D,20190829,000000,18.6959,18.6959,18.5958,18.6719,102548.49094227,0
+NBB.US,D,20190830,000000,18.6302,18.7043,18.613,18.6547,62883.142266418,0
+NBB.US,D,20190903,000000,18.7949,18.9503,18.7415,18.7778,126560.74594169,0
+NBB.US,D,20190904,000000,18.7616,18.8625,18.6547,18.7616,100764.36360402,0
+NBB.US,D,20190905,000000,18.7349,18.753,18.613,18.6644,141768.85727022,0
+NBB.US,D,20190906,000000,18.6375,18.6815,18.5634,18.6302,77695.597120523,0
+NBB.US,D,20190909,000000,18.5634,18.5718,18.4662,18.4996,72282.344878957,0
+NBB.US,D,20190910,000000,18.4149,18.4575,18.3165,18.3165,107141.04460825,0
+NBB.US,D,20190911,000000,18.2595,18.2927,18.1889,18.2669,119730.68669622,0
+NBB.US,D,20190912,000000,18.2927,18.2927,18.1679,18.2497,100706.6418372,0
+NBB.US,D,20190913,000000,18.1594,18.184,17.8097,18.0508,173996.49391892,0
+NBB.US,D,20190916,000000,18.1097,18.1859,17.9458,18.1355,119032.77806097,0
+NBB.US,D,20190917,000000,18.1451,18.1679,18.0764,18.1259,52659.04313161,0
+NBB.US,D,20190918,000000,18.1259,18.1451,18.1013,18.1451,83431.041769643,0
+NBB.US,D,20190919,000000,18.184,18.2669,18.1594,18.2414,123576.00585347,0
+NBB.US,D,20190920,000000,18.2414,18.2766,18.1517,18.2163,93223.801883262,0
+NBB.US,D,20190923,000000,18.2669,18.4233,18.2669,18.3509,75611.316594786,0
+NBB.US,D,20190924,000000,18.3423,18.4319,18.3251,18.3423,72955.065834142,0
+NBB.US,D,20190925,000000,18.3909,18.4585,18.3261,18.3423,57698.678118814,0
+NBB.US,D,20190926,000000,18.4233,18.4233,18.3491,18.3987,44309.327188626,0
+NBB.US,D,20190927,000000,18.3825,18.5231,18.3672,18.5158,160233.52573438,0
+NBB.US,D,20190930,000000,18.5394,18.5492,18.3909,18.4662,94801.180347605,0
+NBB.US,D,20191001,000000,18.4662,18.531,18.3079,18.5231,119000.24397421,0
+NBB.US,D,20191002,000000,18.531,18.5492,18.4919,18.5231,89388.977592709,0
+NBB.US,D,20191003,000000,18.5492,18.6567,18.531,18.5576,66127.105562013,0
+NBB.US,D,20191004,000000,18.6739,18.6739,18.5738,18.6311,65619.154013947,0
+NBB.US,D,20191007,000000,18.6395,18.6911,18.615,18.6492,67587.991006034,0
+NBB.US,D,20191008,000000,18.6835,18.7053,18.4909,18.5738,106294.10886589,0
+NBB.US,D,20191009,000000,18.6567,18.6567,18.5394,18.5978,63323.926667632,0
+NBB.US,D,20191010,000000,18.5978,18.5978,18.4301,18.4843,81155.754670046,0
+NBB.US,D,20191011,000000,18.4909,18.5158,18.2154,18.2307,105315.98728987,0
+NBB.US,D,20191014,000000,18.2586,18.3328,18.0832,18.1993,60353.879392791,0
+NBB.US,D,20191015,000000,18.2757,18.2757,18.1241,18.2154,115253.57656389,0
+NBB.US,D,20191016,000000,18.2757,18.2757,18.0746,18.1822,57180.231704054,0
+NBB.US,D,20191017,000000,18.2154,18.3003,18.0994,18.2307,122647.21015093,0
+NBB.US,D,20191018,000000,18.2307,18.3815,18.2213,18.3737,62233.510017964,0
+NBB.US,D,20191021,000000,18.4319,18.4319,18.2404,18.2918,65249.734706265,0
+NBB.US,D,20191022,000000,18.3241,18.3662,18.2659,18.2831,133377.16186044,0
+NBB.US,D,20191023,000000,18.2918,18.3241,18.1241,18.1336,76920.02647172,0
+NBB.US,D,20191024,000000,18.1431,18.2145,18.0832,18.1508,72591.943446476,0
+NBB.US,D,20191025,000000,18.0832,18.1174,17.8917,17.9078,86980.405686078,0
+NBB.US,D,20191028,000000,17.824,17.8917,17.6849,17.8152,117136.35564907,0
+NBB.US,D,20191029,000000,17.7982,17.8152,17.6583,17.6924,103454.19793809,0
+NBB.US,D,20191030,000000,17.6762,17.8315,17.6762,17.824,128365.86301333,0
+NBB.US,D,20191031,000000,17.8917,17.9593,17.8839,17.9174,117027.20903543,0
+NBB.US,D,20191101,000000,17.9593,18.023,17.9174,17.9993,86562.709991596,0
+NBB.US,D,20191104,000000,17.9593,17.9736,17.8412,17.9078,80043.298800318,0
+NBB.US,D,20191105,000000,17.8152,17.9993,17.8152,17.9993,134273.42347626,0
+NBB.US,D,20191106,000000,17.9822,18.067,17.8917,17.9078,90986.296303772,0
+NBB.US,D,20191107,000000,17.8667,17.8667,17.7829,17.8505,283323.61925984,0
+NBB.US,D,20191108,000000,17.8069,17.8917,17.7829,17.8667,74905.012066175,0
+NBB.US,D,20191111,000000,17.8917,17.8917,17.7687,17.7829,61710.865656525,0
+NBB.US,D,20191112,000000,17.8667,17.9679,17.7982,17.9679,67283.639871864,0
+NBB.US,D,20191113,000000,17.9679,18.0402,17.8755,17.9916,74734.995225708,0
+NBB.US,D,20191114,000000,18.0078,18.067,17.9746,17.9746,52559.341898003,0
+NBB.US,D,20191115,000000,17.9746,18.0584,17.9078,17.9078,43996.5801611,0
+NBB.US,D,20191118,000000,17.9174,17.9716,17.8594,17.9174,52974.938619145,0
+NBB.US,D,20191119,000000,17.9336,17.9746,17.9336,17.9593,45466.910985147,0
+NBB.US,D,20191120,000000,17.9746,18.0935,17.943,18.0935,81112.725716594,0
+NBB.US,D,20191121,000000,18.0584,18.0841,17.9336,17.9746,56933.602336708,0
+NBB.US,D,20191122,000000,17.9993,18.0402,17.9174,18.0078,41405.397573968,0
+NBB.US,D,20191125,000000,17.9822,18.0154,17.943,17.9679,62948.210439931,0
+NBB.US,D,20191126,000000,17.9822,18.067,17.9593,17.9679,65032.490965667,0
+NBB.US,D,20191127,000000,17.9746,18.0746,17.9679,18.023,54567.009896863,0
+NBB.US,D,20191129,000000,18.0316,18.1003,18.0316,18.1003,12395.487054118,0
+NBB.US,D,20191202,000000,18.0746,18.209,18.0154,18.2001,85607.6771223,0
+NBB.US,D,20191203,000000,18.2001,18.3681,18.1957,18.2937,48447.453126684,0
+NBB.US,D,20191204,000000,18.3003,18.3003,18.1928,18.2775,59769.315317848,0
+NBB.US,D,20191205,000000,18.3003,18.3003,18.1346,18.1832,118215.22794538,0
+NBB.US,D,20191206,000000,18.1746,18.1746,18.1127,18.1213,37927.398751061,0
+NBB.US,D,20191209,000000,18.1517,18.1832,18.1087,18.1746,51453.18294829,0
+NBB.US,D,20191210,000000,18.1832,18.3261,18.1441,18.3175,47286.720870156,0
+NBB.US,D,20191211,000000,18.2851,18.4004,18.2595,18.3909,54724.432897296,0
+NBB.US,D,20191212,000000,18.3367,18.3937,18.1013,18.1097,130329.45257206,0
+NBB.US,D,20191213,000000,18.1097,18.211,18.0851,18.0851,70074.224926211,0
+NBB.US,D,20191216,000000,18.1594,18.1594,17.925,18.0679,92796.660808755,0
+NBB.US,D,20191217,000000,18.0679,18.1174,17.9679,17.9822,73628.836275995,0
+NBB.US,D,20191218,000000,17.9746,18.0078,17.9078,17.9916,37400.556442945,0
+NBB.US,D,20191219,000000,17.925,17.9392,17.883,17.9078,44651.459842901,0
+NBB.US,D,20191220,000000,17.8907,17.9822,17.8403,17.9679,93382.274370367,0
+NBB.US,D,20191223,000000,17.9822,18.0088,17.8982,17.9593,45993.753293264,0
+NBB.US,D,20191224,000000,17.925,18.0326,17.925,18.0326,47910.115951872,0
+NBB.US,D,20191226,000000,18.0412,18.0851,18.0136,18.0754,29362.53804082,0
+NBB.US,D,20191227,000000,18.0679,18.1174,17.9916,18.0935,84188.77114506,0
+NBB.US,D,20191230,000000,18.0935,18.2242,18.024,18.2242,71548.753696936,0
+NBB.US,D,20191231,000000,18.3023,18.3367,18.2242,18.3367,80040.150340308,0
+NBB.US,D,20200102,000000,18.3367,18.4547,18.2613,18.4453,81123.22058329,0
+NBB.US,D,20200103,000000,18.4804,18.5215,18.45,18.489,60791.515333994,0
+NBB.US,D,20200106,000000,18.527,18.5845,18.4719,18.4804,62626.018032378,0
+NBB.US,D,20200107,000000,18.489,18.5079,18.4119,18.4194,66984.53617104,0
+NBB.US,D,20200108,000000,18.4633,18.5594,18.385,18.4719,132488.24665134,0
+NBB.US,D,20200109,000000,18.4804,18.5368,18.3937,18.4633,109317.67996089,0
+NBB.US,D,20200110,000000,18.489,18.5624,18.4194,18.527,90890.793016841,0
+NBB.US,D,20200113,000000,18.6311,18.67,18.5128,18.527,109223.22616063,0
+NBB.US,D,20200114,000000,18.527,18.6739,18.5197,18.6395,121312.26310725,0
+NBB.US,D,20200115,000000,18.6835,18.7901,18.5624,18.7901,86489.245924728,0
+NBB.US,D,20200116,000000,18.7997,18.8083,18.613,18.6395,94941.811561326,0
+NBB.US,D,20200117,000000,18.6052,18.7215,18.5624,18.6663,138640.33750828,0
+NBB.US,D,20200121,000000,18.7557,18.7817,18.6768,18.7377,76127.664036206,0
+NBB.US,D,20200122,000000,18.7215,18.8768,18.6739,18.834,54256.361842673,0
+NBB.US,D,20200123,000000,18.8416,18.9587,18.8093,18.8768,86295.090890858,0
+NBB.US,D,20200124,000000,18.8845,18.9675,18.8683,18.9675,68320.532701384,0
+NBB.US,D,20200127,000000,18.9675,19.0446,18.8998,18.9675,69676.469478451,0
+NBB.US,D,20200128,000000,18.9675,18.9684,18.8901,18.9494,89021.657258365,0
+NBB.US,D,20200129,000000,18.9587,18.9675,18.9217,18.9587,103167.68807732,0
+NBB.US,D,20200130,000000,19.0093,19.0093,18.9665,18.994,61696.17284315,0
+NBB.US,D,20200131,000000,19.0016,19.0016,18.9749,19.0016,66176.431435482,0
+NBB.US,D,20200203,000000,19.0093,19.0093,18.9522,18.9675,115275.61578397,0
+NBB.US,D,20200204,000000,18.8998,18.9675,18.8998,18.9587,74854.636706035,0
+NBB.US,D,20200205,000000,18.9494,18.9845,18.9405,18.9675,108415.12142508,0
+NBB.US,D,20200206,000000,18.9587,18.9675,18.8998,18.9405,47153.436063122,0
+NBB.US,D,20200207,000000,18.9675,18.9675,18.8901,18.8998,91314.785631344,0
+NBB.US,D,20200210,000000,18.9405,18.9405,18.9234,18.9322,42497.913196975,0
+NBB.US,D,20200211,000000,18.8998,18.9199,18.8634,18.8874,117275.93737613,0
+NBB.US,D,20200212,000000,18.8597,18.8901,18.852,18.8901,55419.19307254,0
+NBB.US,D,20200213,000000,18.8616,19.0303,18.8607,19.0303,59630.783077466,0
+NBB.US,D,20200214,000000,19.0474,19.0733,19.0035,19.0645,33601.414699153,0
+NBB.US,D,20200218,000000,19.0645,19.0875,19.0409,19.0875,77993.651334675,0
+NBB.US,D,20200219,000000,19.1149,19.1731,19.0807,19.1731,112603.62272327,0
+NBB.US,D,20200220,000000,19.1731,19.4543,19.1731,19.4543,107768.63763663,0
+NBB.US,D,20200221,000000,19.4629,19.8057,19.4543,19.7974,124834.34037026,0
+NBB.US,D,20200224,000000,19.8155,19.9763,19.7306,19.765,124865.82497037,0
+NBB.US,D,20200225,000000,19.8337,19.9763,19.6819,19.7812,157992.87169487,0
+NBB.US,D,20200226,000000,19.7078,19.7222,19.5781,19.5781,131531.1148087,0
+NBB.US,D,20200227,000000,19.5133,19.6819,18.4804,18.5206,256198.58679851,0
+NBB.US,D,20200228,000000,18.4022,18.4947,18.1241,18.3689,378982.23021648,0
+NBB.US,D,20200302,000000,18.489,18.996,18.489,18.8014,196108.12855978,0
+NBB.US,D,20200303,000000,18.8787,19.1293,18.8348,18.9425,278588.33540681,0
+NBB.US,D,20200304,000000,19.0474,19.2438,19.0474,19.1465,167619.81291469,0
+NBB.US,D,20200305,000000,19.1293,19.3505,19.0875,19.2438,124913.05187049,0
+NBB.US,D,20200306,000000,19.3333,19.8155,19.3294,19.765,210873.35651376,0
+NBB.US,D,20200309,000000,19.4705,19.6304,18.9027,19.4361,401907.21702625,0
+NBB.US,D,20200310,000000,19.4361,19.4705,18.6577,18.6844,185337.24687014,0
+NBB.US,D,20200311,000000,18.6844,18.7587,17.6495,17.8181,322763.32830173,0
+NBB.US,D,20200312,000000,16.896,17.0741,16.1508,16.4128,533394.25339483,0
+NBB.US,D,20200313,000000,16.6081,17.4542,16.5824,17.4448,331092.05451132,0
+NBB.US,D,20200316,000000,16.9312,17.0712,16.7187,16.812,204535.50651632,0
+NBB.US,D,20200317,000000,16.7359,16.8377,16.548,16.6767,141172.74884191,0
+NBB.US,D,20200318,000000,16.2593,16.2593,13.8155,14.2221,364776.37865737,0
+NBB.US,D,20200319,000000,13.9649,14.7825,13.844,14.6615,270371.90427086,0
+NBB.US,D,20200320,000000,14.8397,16.0964,14.71,15.3274,341395.91463302,0
+NBB.US,D,20200323,000000,14.9054,15.2122,13.903,14.6213,265462.40563067,0
+NBB.US,D,20200324,000000,14.8492,15.3199,14.7281,14.8311,314931.00928685,0
+NBB.US,D,20200325,000000,15.3561,16.4032,14.7548,16.0553,645662.04038384,0
+NBB.US,D,20200326,000000,16.0553,16.2593,14.9845,15.3646,481679.74826584,0
+NBB.US,D,20200327,000000,15.457,16.4548,15.457,16.0927,315085.28382727,0
+NBB.US,D,20200330,000000,16.2184,16.4919,16.127,16.3785,257197.69810793,0
+NBB.US,D,20200331,000000,16.1936,16.4396,16.1022,16.2088,256545.96688615,0
+NBB.US,D,20200401,000000,16.2184,16.2593,15.1768,15.2446,178711.83752523,0
+NBB.US,D,20200402,000000,15.4399,15.7887,15.3742,15.5315,147692.16003319,0
+NBB.US,D,20200403,000000,15.3646,15.7629,15.2608,15.457,96012.287964271,0
+NBB.US,D,20200406,000000,15.5066,16.0842,15.5066,15.9288,142413.24208533,0
+NBB.US,D,20200407,000000,15.8792,16.4919,15.8792,16.4919,219937.77287871,0
+NBB.US,D,20200408,000000,16.3308,16.6252,16.3308,16.5642,128952.52606161,0
+NBB.US,D,20200409,000000,16.6349,16.8663,16.6349,16.7272,195224.46078401,0
+NBB.US,D,20200413,000000,16.9312,17.0388,16.7434,16.8692,239588.36127947,0
+NBB.US,D,20200414,000000,16.9063,16.9501,16.5252,16.6262,173090.78692311,0
+NBB.US,D,20200415,000000,16.5176,17.0094,16.5176,16.9673,146919.73784439,0
+NBB.US,D,20200416,000000,16.976,17.2304,16.9628,17.0836,118696.94232672,0
+NBB.US,D,20200417,000000,17.2027,17.2217,16.9158,16.9244,104012.52484628,0
+NBB.US,D,20200420,000000,16.7701,17.0492,16.7701,16.9673,105978.21337838,0
+NBB.US,D,20200421,000000,16.7616,17.033,16.7616,16.9673,86790.448598889,0
+NBB.US,D,20200422,000000,16.9501,17.0778,16.8482,16.9673,70893.874015134,0
+NBB.US,D,20200423,000000,16.8891,16.9912,16.8482,16.9578,118501.73780618,0
+NBB.US,D,20200424,000000,16.9063,16.9284,16.6359,16.8215,103233.80573749,0
+NBB.US,D,20200427,000000,16.7291,16.7967,16.5205,16.5576,90435.315802257,0
+NBB.US,D,20200428,000000,16.6423,16.8311,16.6423,16.8311,58649.513041432,0
+NBB.US,D,20200429,000000,16.7368,17.1293,16.7368,17.0741,96050.069484376,0
+NBB.US,D,20200430,000000,17.1293,17.1722,17.0664,17.1465,52096.518276728,0
+NBB.US,D,20200501,000000,17.1941,17.3065,17.1027,17.2981,90510.878842464,0
+NBB.US,D,20200504,000000,17.1465,17.3266,17.0741,17.1198,161444.63335105,0
+NBB.US,D,20200505,000000,17.1198,17.1941,16.9416,16.9501,122326.06723003,0
+NBB.US,D,20200506,000000,16.9339,17.2884,16.8053,17.2541,176082.87341799,0
+NBB.US,D,20200507,000000,17.2027,17.2541,17.1551,17.2465,40519.630824863,0
+NBB.US,D,20200508,000000,17.3428,17.4505,17.2284,17.417,51330.393007952,0
+NBB.US,D,20200511,000000,17.417,17.4419,17.2627,17.3675,62092.878804241,0
+NBB.US,D,20200512,000000,17.4076,17.4771,17.2884,17.459,75693.176555012,0
+NBB.US,D,20200513,000000,17.4323,17.4323,16.754,16.8807,104132.16632663,0
+NBB.US,D,20200514,000000,16.833,16.9386,16.6099,16.7891,58697.78942823,0
+NBB.US,D,20200515,000000,16.6604,16.9304,16.6604,16.7634,37816.153164089,0
+NBB.US,D,20200518,000000,16.7634,16.9006,16.7634,16.873,50935.786020202,0
+NBB.US,D,20200519,000000,16.8235,16.9367,16.8063,16.9274,57997.781819639,0
+NBB.US,D,20200520,000000,16.9178,17.0703,16.9178,16.9446,85668.547349135,0
+NBB.US,D,20200521,000000,16.9158,17.035,16.9006,17.035,54133.571902335,0
+NBB.US,D,20200522,000000,17.0024,17.0875,16.979,17.0531,27955.176416946,0
+NBB.US,D,20200526,000000,17.1587,17.2579,17.0778,17.2504,44846.664363439,0
+NBB.US,D,20200527,000000,17.3476,17.5686,17.2065,17.5686,49621.828709917,0
+NBB.US,D,20200528,000000,17.5686,17.7285,17.5334,17.661,70592.671340973,0
+NBB.US,D,20200529,000000,17.6868,17.7821,17.6799,17.7801,36684.806534307,0
+NBB.US,D,20200601,000000,17.9088,17.9698,17.8231,17.9601,98837.506078715,0
+NBB.US,D,20200602,000000,18.0269,18.1812,17.9802,18.1812,27354.87004196,0
+NBB.US,D,20200603,000000,18.2414,18.2595,18.0899,18.0964,69158.023063689,0
+NBB.US,D,20200604,000000,18.1136,18.1575,17.9174,17.9439,85982.343863332,0
+NBB.US,D,20200605,000000,18.0355,18.0355,17.7285,17.8231,200176.98837764,0
+NBB.US,D,20200608,000000,17.7887,17.966,17.7887,17.8917,72655.962133316,0
+NBB.US,D,20200609,000000,17.9088,18.1051,17.9088,18.1051,34199.6221008,0
+NBB.US,D,20200610,000000,18.1403,18.4566,18.062,18.3947,38611.664059613,0
+NBB.US,D,20200611,000000,18.3775,18.4899,18.3224,18.3775,143241.2870676,0
+NBB.US,D,20200612,000000,18.5089,18.5089,18.3718,18.4853,41768.519961633,0
+NBB.US,D,20200615,000000,18.4149,18.5178,18.3565,18.4927,44152.953674864,0
+NBB.US,D,20200616,000000,18.4404,18.5684,18.4404,18.4927,57047.99638369,0
+NBB.US,D,20200617,000000,18.4757,18.5958,18.4757,18.53,32094.351841672,0
+NBB.US,D,20200618,000000,18.4319,18.5862,18.4319,18.5684,45064.957590708,0
+NBB.US,D,20200619,000000,18.6213,18.6213,18.535,18.5614,29369.884447506,0
+NBB.US,D,20200622,000000,18.6213,18.6213,18.5138,18.553,62826.469986261,0
+NBB.US,D,20200623,000000,18.5089,18.5862,18.5089,18.5614,47792.57344488,0
+NBB.US,D,20200624,000000,18.4853,18.5826,18.4071,18.4223,47315.057010234,0
+NBB.US,D,20200625,000000,18.3633,18.3718,18.2699,18.3195,71077.534182306,0
+NBB.US,D,20200626,000000,18.2173,18.3718,18.2173,18.2794,48393.929306537,0
+NBB.US,D,20200629,000000,18.3109,18.3977,18.2335,18.3718,55629.090406452,0
+NBB.US,D,20200630,000000,18.4672,18.5251,18.4223,18.4223,124768.2227101,0
+NBB.US,D,20200701,000000,18.6042,18.6042,18.4853,18.5251,55854.730040406,0
+NBB.US,D,20200702,000000,18.5089,18.6042,18.5089,18.553,47595.269951004,0
+NBB.US,D,20200706,000000,18.6653,18.6653,18.5015,18.5684,69038.38158336,0
+NBB.US,D,20200707,000000,18.6557,18.6557,18.4672,18.535,105768.31604447,0
+NBB.US,D,20200708,000000,18.5958,18.6557,18.535,18.6253,58237.064780296,0
+NBB.US,D,20200709,000000,18.5432,18.6653,18.5138,18.6557,107029.79902127,0
+NBB.US,D,20200710,000000,18.6042,18.9454,18.6042,18.9454,99444.109373717,0
+NBB.US,D,20200713,000000,18.937,18.9454,18.8273,18.913,87434.833413996,0
+NBB.US,D,20200714,000000,18.994,18.994,18.7769,18.8464,88563.031583768,0
+NBB.US,D,20200715,000000,18.9396,18.9396,18.7415,18.7949,67718.127353058,0
+NBB.US,D,20200716,000000,18.8206,18.8722,18.7635,18.8722,41734.936388208,0
+NBB.US,D,20200717,000000,18.9312,19.0187,18.8722,18.994,33835.450226465,0
+NBB.US,D,20200720,000000,19.0187,19.1731,19.0016,19.1465,37379.566709553,0
+NBB.US,D,20200721,000000,19.1817,19.2095,19.1141,19.1255,30656.555104382,0
+NBB.US,D,20200722,000000,19.2351,19.2943,19.1465,19.1731,40126.07332378,0
+NBB.US,D,20200723,000000,19.1465,19.2447,19.1465,19.156,72986.550434228,0
+NBB.US,D,20200724,000000,19.1293,19.2609,19.1293,19.1465,60141.88308554,0
+NBB.US,D,20200727,000000,19.2351,19.2609,19.156,19.156,73464.066868875,0
+NBB.US,D,20200728,000000,19.1731,19.1731,19.0787,19.1141,47828.255991647,0
+NBB.US,D,20200729,000000,19.0865,19.2609,19.0865,19.1903,59797.651457925,0
+NBB.US,D,20200730,000000,19.216,19.4847,19.2133,19.4847,41347.675807142,0
+NBB.US,D,20200731,000000,19.4323,19.7231,19.3884,19.6676,65049.28275238,0
+NBB.US,D,20200803,000000,19.767,19.767,19.5514,19.6116,68790.702729346,0
+NBB.US,D,20200804,000000,19.6917,19.6917,19.5944,19.6495,57922.218779431,0
+NBB.US,D,20200805,000000,19.6029,19.6791,19.5104,19.6592,51156.178220807,0
+NBB.US,D,20200806,000000,19.5867,19.9832,19.5249,19.9832,122226.36599644,0
+NBB.US,D,20200807,000000,20.0355,20.0793,19.9393,19.9993,74300.507744511,0
+NBB.US,D,20200810,000000,20.1042,20.1042,19.8803,19.8803,66397.87312276,0
+NBB.US,D,20200811,000000,19.8288,19.8973,19.561,19.6495,72516.380406267,0
+NBB.US,D,20200812,000000,19.6755,19.6755,19.0274,19.3027,110669.41879128,0
+NBB.US,D,20200813,000000,19.2895,19.4381,19.2895,19.3752,50970.419080295,0
+NBB.US,D,20200814,000000,19.3752,19.4114,19.0264,19.0895,84521.458419311,0
+NBB.US,D,20200817,000000,19.1685,19.4381,19.1685,19.4105,72404.085332626,0
+NBB.US,D,20200818,000000,19.3667,19.5401,19.3465,19.5,47647.744284483,0
+NBB.US,D,20200819,000000,19.4105,19.5485,19.4105,19.5086,51837.295069349,0
+NBB.US,D,20200820,000000,19.5,19.6009,19.4818,19.6009,51730.247429053,0
+NBB.US,D,20200821,000000,19.619,19.9077,19.5229,19.9077,77295.742699422,0
+NBB.US,D,20200824,000000,19.9165,19.9498,19.758,19.8381,59438.727016938,0
+NBB.US,D,20200825,000000,19.8381,19.8641,19.5926,19.5926,75743.55191515,0
+NBB.US,D,20200826,000000,19.5239,19.5847,19.3943,19.4381,49941.922144131,0
+NBB.US,D,20200827,000000,19.4381,19.5086,19.2895,19.4381,48058.093572278,0
+NBB.US,D,20200828,000000,19.5314,19.6908,19.4714,19.6908,47399.015943798,0
+NBB.US,D,20200831,000000,19.6574,19.7222,19.6574,19.7222,46071.415306811,0
+NBB.US,D,20200901,000000,19.8013,19.8013,19.6819,19.7222,48173.537105929,0
+NBB.US,D,20200902,000000,19.741,19.8192,19.7078,19.8013,59901.550638211,0
+NBB.US,D,20200903,000000,19.7222,19.9165,19.4743,19.7222,129839.34229737,0
+NBB.US,D,20200904,000000,19.6382,19.7222,19.6382,19.6746,34986.737102967,0
+NBB.US,D,20200908,000000,19.5926,19.7078,19.5764,19.5847,72143.812638574,0
+NBB.US,D,20200909,000000,19.5666,19.6908,19.5666,19.619,95962.962090804,0
+NBB.US,D,20200910,000000,19.5926,19.6639,19.5764,19.6574,33560.48471904,0
+NBB.US,D,20200911,000000,19.766,19.766,19.6476,19.7154,40938.376006014,0
+NBB.US,D,20200914,000000,19.8039,19.8039,19.7212,19.7249,29783.382195311,0
+NBB.US,D,20200915,000000,19.6838,19.8136,19.6838,19.759,46942.489242542,0
+NBB.US,D,20200916,000000,19.8679,19.8679,19.7249,19.7516,48059.143058949,0
+NBB.US,D,20200917,000000,19.8136,19.8136,19.5944,19.621,34252.096434279,0
+NBB.US,D,20200918,000000,19.6029,19.6629,19.5009,19.5239,24311.358700249,0
+NBB.US,D,20200921,000000,19.3952,19.5009,19.0835,19.1503,99524.919847273,0
+NBB.US,D,20200922,000000,19.0979,19.4666,19.0284,19.3418,72417.728659329,0
+NBB.US,D,20200923,000000,19.36,19.4485,19.1942,19.2389,82303.89308654,0
+NBB.US,D,20200924,000000,19.2999,19.4391,19.2303,19.4114,48022.411025514,0
+NBB.US,D,20200925,000000,19.3171,19.4485,19.2733,19.3762,26566.705553125,0
+NBB.US,D,20200928,000000,19.3171,19.4581,19.3171,19.4581,26765.05853367,0
+NBB.US,D,20200929,000000,19.4915,19.6304,19.3838,19.5104,49902.041650687,0
+NBB.US,D,20200930,000000,19.5411,19.6029,19.5104,19.5411,53552.156287401,0
+NBB.US,D,20201001,000000,19.6676,19.6676,19.4743,19.5504,49065.600775052,0
+NBB.US,D,20201002,000000,19.6116,19.6402,19.5009,19.5685,37756.332423923,0
+NBB.US,D,20201005,000000,19.6304,19.6304,19.3857,19.4296,36791.854174602,0
+NBB.US,D,20201006,000000,19.3952,19.4467,19.2018,19.3256,52414.512737605,0
+NBB.US,D,20201007,000000,19.2905,19.4666,19.2905,19.3505,32200.349995299,0
+NBB.US,D,20201008,000000,19.3333,19.4485,19.2389,19.3418,40758.913785521,0
+NBB.US,D,20201009,000000,19.2389,19.4781,19.1942,19.3256,97593.864375293,0
+NBB.US,D,20201012,000000,19.2475,19.3762,19.2198,19.3762,38835.204720226,0
+NBB.US,D,20201013,000000,19.3676,19.5181,19.2798,19.359,81405.5324974,0
+NBB.US,D,20201014,000000,19.4047,19.5133,19.3704,19.4818,35575.499124588,0
+NBB.US,D,20201015,000000,19.4371,19.6972,19.3884,19.6716,45749.222899257,0
+NBB.US,D,20201016,000000,19.625,19.6888,19.4562,19.4772,62341.607144927,0
+NBB.US,D,20201019,000000,19.581,19.625,19.4047,19.4695,43894.779954153,0
+NBB.US,D,20201020,000000,19.4323,19.581,19.4143,19.4772,34887.035869358,0
+NBB.US,D,20201021,000000,19.4772,19.4772,19.3884,19.4323,57531.809738354,0
+NBB.US,D,20201022,000000,19.5249,19.5249,19.339,19.4143,33826.00484644,0
+NBB.US,D,20201023,000000,19.3884,19.4772,18.6634,19.2753,109312.43252755,0
+NBB.US,D,20201026,000000,19.0112,19.1875,18.9322,19.1523,79808.213786337,0
+NBB.US,D,20201027,000000,19.2493,19.2591,19.1427,19.2123,67255.303731785,0
+NBB.US,D,20201028,000000,19.2027,19.2027,19.0025,19.1255,57840.358819206,0
+NBB.US,D,20201029,000000,19.1704,19.3104,19.0713,19.2123,48118.963799113,0
+NBB.US,D,20201030,000000,19.2123,19.4143,18.996,19.0389,82871.66537477,0
+NBB.US,D,20201102,000000,19.2123,19.3027,19.1093,19.1093,69761.477898683,0
+NBB.US,D,20201103,000000,19.1093,19.1893,19.0025,19.0025,43294.473579167,0
+NBB.US,D,20201104,000000,19.0664,19.2933,19.0664,19.2123,35863.058472046,0
+NBB.US,D,20201105,000000,19.2591,19.3352,19.2217,19.2217,118658.11131994,0
+NBB.US,D,20201106,000000,19.1618,19.2379,19.1618,19.2027,38871.93675366,0
+NBB.US,D,20201109,000000,19.3352,19.3352,19.1665,19.2409,107050.78875466,0
+NBB.US,D,20201110,000000,19.3532,19.3532,19.0389,19.0816,208815.31315476,0
+NBB.US,D,20201111,000000,19.2837,19.3189,19.1093,19.2313,60473.520873119,0
+NBB.US,D,20201112,000000,19.2618,19.339,19.2618,19.296,59399.896010164,0
+NBB.US,D,20201113,000000,19.3303,19.3924,19.2322,19.3924,53582.591400818,0
+NBB.US,D,20201116,000000,19.3303,19.3829,19.2703,19.3561,90990.494250449,0
+NBB.US,D,20201117,000000,19.4361,19.4361,19.3695,19.3999,20951.951871003,0
+NBB.US,D,20201118,000000,19.3742,19.5162,19.3742,19.4457,36579.857867352,0
+NBB.US,D,20201119,000000,19.3924,19.5086,19.3561,19.3647,52121.705956797,0
+NBB.US,D,20201120,000000,19.3561,19.4457,19.3561,19.3999,38350.341878892,0
+NBB.US,D,20201123,000000,19.3999,19.5239,19.3561,19.5239,54358.16204962,0
+NBB.US,D,20201124,000000,19.5314,19.5314,19.3647,19.3999,55456.974592645,0
+NBB.US,D,20201125,000000,19.3999,19.5096,19.3999,19.4734,46996.013062688,0
+NBB.US,D,20201127,000000,19.4553,19.6666,19.4553,19.6486,31855.068881014,0
+NBB.US,D,20201130,000000,19.8049,20.0346,19.7095,20.0346,201105.78408021,0
+NBB.US,D,20201201,000000,20.1755,20.1755,19.9365,20.0346,143841.59344259,0
+NBB.US,D,20201202,000000,19.9365,20.4567,19.9365,20.4023,176398.76890553,0
+NBB.US,D,20201203,000000,20.4023,20.4214,20.2804,20.4119,84261.185725261,0
+NBB.US,D,20201204,000000,20.4023,20.7558,20.3603,20.6597,98134.350010112,0
+NBB.US,D,20201207,000000,20.7663,20.7825,20.3699,20.4386,160096.04298066,0
+NBB.US,D,20201208,000000,20.4472,20.65,20.4252,20.6405,61730.805903246,0
+NBB.US,D,20201209,000000,20.573,20.65,20.4652,20.5273,51266.374321109,0
+NBB.US,D,20201210,000000,20.4652,20.573,20.4652,20.5461,55115.891425039,0
+NBB.US,D,20201211,000000,20.5367,20.775,20.5205,20.7122,39142.704314406,0
+NBB.US,D,20201214,000000,20.8112,20.8112,20.6167,20.6167,70625.205427726,0
+NBB.US,D,20201215,000000,20.7329,20.7329,20.4939,20.5024,71333.608929678,0
+NBB.US,D,20201216,000000,20.5118,20.5348,20.4139,20.4587,64917.047432016,0
+NBB.US,D,20201217,000000,20.4939,20.651,20.4043,20.4767,35497.837111042,0
+NBB.US,D,20201218,000000,20.449,20.5024,20.3177,20.3613,57674.539925413,0
+NBB.US,D,20201221,000000,20.3795,20.6435,20.3795,20.6435,43969.293507689,0
+NBB.US,D,20201222,000000,20.5749,20.8731,20.5749,20.8388,46690.612441849,0
+NBB.US,D,20201223,000000,20.7691,20.9093,20.7234,20.8112,40584.698998376,0
+NBB.US,D,20201224,000000,20.9093,20.9093,20.7853,20.8996,30331.21423682,0
+NBB.US,D,20201228,000000,20.8996,21.1922,20.5568,21.0417,76596.784577498,0
+NBB.US,D,20201229,000000,21.1388,21.1388,20.8112,21.0855,60994.066261218,0
+NBB.US,D,20201230,000000,21.0855,21.0855,20.8903,21.0855,88523.151090324,0
+NBB.US,D,20201231,000000,21.0675,21.0941,20.9188,20.9797,80854.551995884,0
+NBB.US,D,20210104,000000,20.9264,20.9264,20.696,20.7426,77961.11724792,0
+NBB.US,D,20210105,000000,20.7931,21.0589,20.7234,21.0503,72007.379371533,0
+NBB.US,D,20210106,000000,20.9969,20.9969,20.5815,20.5815,82424.584053539,0
+NBB.US,D,20210107,000000,20.5987,20.7234,20.5386,20.5901,49632.323576613,0
+NBB.US,D,20210108,000000,20.6435,20.7853,20.5568,20.7598,49361.556015868,0
+NBB.US,D,20210111,000000,20.7853,21.0149,20.7853,20.954,56918.909523335,0
+NBB.US,D,20210112,000000,21.0503,21.0503,20.8112,20.8903,62491.683738673,0
+NBB.US,D,20210113,000000,20.8473,21.201,20.8473,21.0941,63997.697109486,0
+NBB.US,D,20210114,000000,21.0855,21.1922,21.0227,21.1569,70919.061695204,0
+NBB.US,D,20210115,000000,21.1569,21.1569,20.669,20.9178,118479.69858611,0
+NBB.US,D,20210119,000000,20.9446,21.1667,20.935,21.1388,46715.800121918,0
+NBB.US,D,20210120,000000,21.1388,21.1838,20.935,21.1838,56129.695547829,0
+NBB.US,D,20210121,000000,21.1838,21.201,21.0227,21.1388,54551.267596818,0
+NBB.US,D,20210122,000000,21.1838,21.1838,21.0675,21.1388,63708.038788689,0
+NBB.US,D,20210125,000000,21.1485,21.2722,20.9446,21.2371,59346.372190016,0
+NBB.US,D,20210126,000000,21.1667,21.1838,21.0321,21.1027,55826.393900328,0
+NBB.US,D,20210127,000000,21.1741,21.2894,21.0149,21.2894,63020.62502013,0
+NBB.US,D,20210128,000000,21.361,21.361,20.9788,20.9788,83484.565589788,0
+NBB.US,D,20210129,000000,21.0227,21.4059,20.8464,20.9884,101048.77449147,0
+NBB.US,D,20210201,000000,21.1741,21.1741,20.855,20.9788,94040.302512178,0
+NBB.US,D,20210202,000000,20.9084,21.1485,20.7759,20.8893,71858.352264456,0
+NBB.US,D,20210203,000000,20.8197,21.0149,20.5633,20.651,123250.66498592,0
+NBB.US,D,20210204,000000,20.6149,20.8102,20.5548,20.6852,62969.200173321,0
+NBB.US,D,20210205,000000,20.651,20.8006,20.6243,20.6778,59400.945496834,0
+NBB.US,D,20210208,000000,20.6852,20.7132,20.4013,20.5548,109516.03294146,0
+NBB.US,D,20210209,000000,20.5092,20.7034,20.4911,20.5796,54961.616884614,0
+NBB.US,D,20210210,000000,20.5968,20.6852,20.5092,20.5358,55034.031464814,0
+NBB.US,D,20210211,000000,20.5882,20.7882,20.5882,20.6862,62900.9835398,0
+NBB.US,D,20210212,000000,20.7141,20.7588,20.6425,20.7141,36537.878400569,0
+NBB.US,D,20210216,000000,20.7224,20.7416,20.4652,20.4911,54827.282590911,0
+NBB.US,D,20210217,000000,20.3575,20.4911,20.2241,20.2241,73228.981854895,0
+NBB.US,D,20210218,000000,20.2241,20.3501,20.1441,20.2328,48131.557639148,0
+NBB.US,D,20210219,000000,20.1623,20.4005,20.1441,20.2774,93677.180124512,0
+NBB.US,D,20210222,000000,20.2602,20.3404,19.8945,19.9745,90007.125241077,0
+NBB.US,D,20210223,000000,19.8851,19.9726,19.1722,19.5981,160738.32882243,0
+NBB.US,D,20210224,000000,19.5981,20.1537,19.5143,20.1346,90198.131814936,0
+NBB.US,D,20210225,000000,20.0279,20.1251,19.8517,19.9564,91054.512937293,0
+NBB.US,D,20210226,000000,19.9202,19.9745,19.7944,19.9564,50241.025844955,0
+NBB.US,D,20210301,000000,20.0908,20.2691,19.9745,20.2328,63525.428108186,0
+NBB.US,D,20210302,000000,20.1165,20.1956,20.0469,20.1069,39178.386861172,0
+NBB.US,D,20210303,000000,20.0375,20.1251,19.9087,20.0002,35869.355392063,0
+NBB.US,D,20210304,000000,19.903,19.9698,19.6268,19.7069,48596.48023376,0
+NBB.US,D,20210305,000000,19.7069,19.842,19.6457,19.6898,39456.500828603,0
+NBB.US,D,20210308,000000,19.6736,19.8763,19.521,19.521,97915.007296176,0
+NBB.US,D,20210309,000000,19.5981,19.9297,19.5685,19.8592,61578.630336161,0
+NBB.US,D,20210310,000000,19.9564,20.1251,19.9564,20.0279,80178.68258069,0
+NBB.US,D,20210311,000000,19.9564,20.1069,19.9564,20.0194,106235.33761241,0
+NBB.US,D,20210312,000000,19.9479,20.0068,19.8582,19.9297,29806.470902042,0
+NBB.US,D,20210315,000000,19.8507,19.9651,19.803,19.8317,66789.331650504,0
+NBB.US,D,20210316,000000,19.8935,19.9651,19.7859,19.9479,55697.307039973,0
+NBB.US,D,20210317,000000,19.8841,19.9564,19.5963,19.6888,72240.365412174,0
+NBB.US,D,20210318,000000,19.6058,19.6791,19.3829,19.418,88212.503036137,0
+NBB.US,D,20210319,000000,19.4467,19.7231,19.418,19.5963,65233.992406223,0
+NBB.US,D,20210322,000000,19.6629,19.7772,19.6106,19.7144,55505.250979444,0
+NBB.US,D,20210323,000000,19.7144,19.8582,19.7144,19.8219,57427.91055807,0
+NBB.US,D,20210324,000000,19.8507,20.1356,19.8219,20.0993,38338.797525528,0
+NBB.US,D,20210325,000000,20.0908,20.2784,20.0898,20.1546,30782.493504728,0
+NBB.US,D,20210326,000000,20.0813,20.187,19.9745,20.0546,56012.153040839,0
+NBB.US,D,20210329,000000,19.9745,20.1165,19.9022,20.0002,72834.374867142,0
+NBB.US,D,20210330,000000,19.9479,20.0726,19.8317,20.023,45489.999691877,0
+NBB.US,D,20210331,000000,20.1069,20.2156,20.0002,20.2156,78932.941903928,0
+NBB.US,D,20210401,000000,20.2956,20.2956,20.0641,20.1451,110653.67649124,0
+NBB.US,D,20210405,000000,20.1165,20.1356,19.9022,20.0641,54071.65218883,0
+NBB.US,D,20210406,000000,19.984,20.1451,19.9651,20.0726,62801.282306193,0
+NBB.US,D,20210407,000000,20.1069,20.1356,19.984,20.1356,39850.058329686,0
+NBB.US,D,20210408,000000,20.1356,20.1813,20.0584,20.1213,46805.00648883,0
+NBB.US,D,20210409,000000,20.1718,20.1813,20.0908,20.0993,45556.11735206,0
+NBB.US,D,20210412,000000,20.0908,20.2738,20.0908,20.1546,79713.759986076,0
+NBB.US,D,20210413,000000,20.1965,20.2699,20.0908,20.1813,39562.498982227,0
+NBB.US,D,20210414,000000,20.1718,20.287,20.1356,20.2099,35742.367505046,0
+NBB.US,D,20210415,000000,20.3339,20.4405,20.249,20.3861,92341.183594167,0
+NBB.US,D,20210416,000000,20.449,20.5034,20.3242,20.3861,44452.057375685,0
+NBB.US,D,20210419,000000,20.3861,20.4587,20.2699,20.4587,66232.05422897,0
+NBB.US,D,20210420,000000,20.5309,20.5309,20.2612,20.3785,46106.048366907,0
+NBB.US,D,20210421,000000,20.3242,20.4671,20.287,20.408,40458.760598029,0
+NBB.US,D,20210422,000000,20.4852,20.6111,20.3785,20.4671,46963.478975934,0
+NBB.US,D,20210423,000000,20.4671,20.7481,20.4405,20.5968,71402.875049868,0
+NBB.US,D,20210426,000000,20.6749,20.6749,20.449,20.5406,39712.575575974,0
+NBB.US,D,20210427,000000,20.4587,20.4852,20.4033,20.4405,54799.995937503,0
+NBB.US,D,20210428,000000,20.3861,20.5587,20.3528,20.5215,76916.878011712,0
+NBB.US,D,20210429,000000,20.5215,20.592,20.3603,20.3603,57799.428839092,0
+NBB.US,D,20210430,000000,20.3339,20.5215,20.3242,20.449,44537.06579592,0
+NBB.US,D,20210503,000000,20.592,20.592,20.4033,20.4587,67555.456919279,0
+NBB.US,D,20210504,000000,20.4033,20.4948,20.4005,20.4319,46793.462135465,0
+NBB.US,D,20210505,000000,20.4405,20.592,20.4405,20.4939,30690.138677808,0
+NBB.US,D,20210506,000000,20.4948,20.592,20.4948,20.4948,47411.609783834,0
+NBB.US,D,20210507,000000,20.4948,20.6014,20.4948,20.5309,67385.44007881,0
+NBB.US,D,20210510,000000,20.4948,20.4948,20.4767,20.4767,56110.804787778,0
+NBB.US,D,20210511,000000,20.4671,20.4852,20.3785,20.4224,40815.586065678,0
+NBB.US,D,20210512,000000,20.3861,20.4166,20.1451,20.287,72671.70443336,0
+NBB.US,D,20210513,000000,20.3242,20.4043,20.2432,20.3339,43850.701514032,0
+NBB.US,D,20210514,000000,20.287,20.4862,20.2308,20.3957,59525.83441051,0
+NBB.US,D,20210517,000000,20.2966,20.4233,20.287,20.3528,30633.466397651,0
+NBB.US,D,20210518,000000,20.3861,20.4319,20.2699,20.3098,50391.1024387,0
+NBB.US,D,20210519,000000,20.2251,20.3957,20.2251,20.2784,48212.368112704,0
+NBB.US,D,20210520,000000,20.3528,20.4415,20.2862,20.3242,36100.242459364,0
+NBB.US,D,20210521,000000,20.569,20.569,20.3242,20.4043,55993.262280786,0
+NBB.US,D,20210524,000000,20.4233,20.5538,20.3785,20.4233,36224.081886373,0
+NBB.US,D,20210525,000000,20.4862,20.551,20.4043,20.5137,68814.840922745,0
+NBB.US,D,20210526,000000,20.5043,20.6396,20.468,20.468,67600.58484607,0
+NBB.US,D,20210527,000000,20.5224,20.5852,20.4405,20.5319,36346.871826713,0
+NBB.US,D,20210528,000000,20.5767,20.6214,20.4776,20.5939,37866.528524227,0
+NBB.US,D,20210601,000000,20.6758,20.6852,20.5597,20.6852,36942.980255019,0
+NBB.US,D,20210602,000000,20.5939,20.6758,20.5758,20.5843,36402.494620196,0
+NBB.US,D,20210603,000000,20.613,20.7122,20.5435,20.613,56524.302535582,0
+NBB.US,D,20210604,000000,20.6214,20.7024,20.3861,20.5416,60053.726205298,0
+NBB.US,D,20210607,000000,20.5597,20.6758,20.5597,20.6758,29169.432493621,0
+NBB.US,D,20210608,000000,20.7215,20.7673,20.6758,20.7406,63227.373894032,0
+NBB.US,D,20210609,000000,20.7406,20.8293,20.7406,20.7844,47055.833802854,0
+NBB.US,D,20210610,000000,20.7578,20.8741,20.7578,20.8388,56412.00746194,0
+NBB.US,D,20210611,000000,20.8741,20.9827,20.8388,20.8921,70714.411794641,0
+NBB.US,D,20210614,000000,20.8921,21.0645,20.8921,20.9207,18611.596597894,0
+NBB.US,D,20210615,000000,20.9016,20.9016,20.7663,20.8569,24979.881708757,0
+NBB.US,D,20210616,000000,20.8654,20.8921,20.7834,20.8015,38509.863852665,0
+NBB.US,D,20210617,000000,20.8015,20.9388,20.7112,20.8654,71877.243024508,0
+NBB.US,D,20210618,000000,20.7663,20.9655,20.7663,20.8835,93050.636582787,0
+NBB.US,D,20210621,000000,20.8835,20.9655,20.8293,20.8741,35885.097692108,0
+NBB.US,D,20210622,000000,20.8741,21.1008,20.8741,20.9827,59010.536455759,0
+NBB.US,D,20210623,000000,20.9922,21.057,20.9207,20.9827,41448.42652742,0
+NBB.US,D,20210624,000000,20.9827,21.0284,20.9655,20.9922,40524.87825821,0
+NBB.US,D,20210625,000000,20.9827,21.0149,20.8921,20.9388,33659.13646598,0
+NBB.US,D,20210628,000000,20.9016,21.0236,20.8673,20.9388,37819.301624096,0
+NBB.US,D,20210629,000000,21.0188,21.038,20.957,21.0188,43659.694940173,0
+NBB.US,D,20210630,000000,21.038,21.219,20.9742,21.219,138632.99110159,0
+NBB.US,D,20210701,000000,21.2732,21.2732,21.0284,21.1199,79006.405970799,0
+NBB.US,D,20210702,000000,21.2379,21.2379,21.057,21.1008,71103.771349046,0
+NBB.US,D,20210706,000000,21.1199,21.2379,21.1103,21.156,66339.101869263,0
+NBB.US,D,20210707,000000,21.1913,21.2732,21.156,21.257,96485.606452242,0
+NBB.US,D,20210708,000000,21.2476,21.3381,21.1731,21.319,53123.965726222,0
+NBB.US,D,20210709,000000,21.2648,21.3646,21.2103,21.3475,60470.37241311,0
+NBB.US,D,20210712,000000,21.3553,21.4383,21.282,21.282,72278.146932278,0
+NBB.US,D,20210713,000000,21.3553,21.6811,21.3094,21.3553,101496.90529936,0
+NBB.US,D,20210714,000000,21.4363,21.4455,21.28,21.3799,55983.816900762,0
+NBB.US,D,20210715,000000,21.3799,21.4525,21.3457,21.3533,56132.844007838,0
+NBB.US,D,20210716,000000,21.3266,21.3799,21.1799,21.2152,49021.522334931,0
+NBB.US,D,20210719,000000,21.1799,21.3381,20.9616,21.0074,146914.49041104,0
+NBB.US,D,20210720,000000,21.1627,21.2162,20.8616,21.0246,133870.42059514,0
+NBB.US,D,20210721,000000,21.0989,21.1627,20.9979,21.0894,84215.008311801,0
+NBB.US,D,20210722,000000,21.0989,21.2541,21.0989,21.1883,41659.373347999,0
+NBB.US,D,20210723,000000,21.1532,21.299,21.117,21.2541,43762.544633789,0
+NBB.US,D,20210726,000000,21.2541,21.3627,21.2446,21.3627,55481.112786043,0
+NBB.US,D,20210727,000000,21.3533,21.4535,21.2352,21.4078,48517.768733545,0
+NBB.US,D,20210728,000000,21.4535,21.4535,21.3075,21.4171,35706.684958283,0
+NBB.US,D,20210729,000000,21.4535,21.5906,21.4171,21.4799,69370.01937094,0
+NBB.US,D,20210730,000000,21.4455,21.5906,21.4078,21.4267,51062.773907216,0
+NBB.US,D,20210802,000000,21.6363,21.7449,21.4363,21.5085,135115.11178524,0
+NBB.US,D,20210803,000000,21.5811,21.5906,21.5715,21.5811,33632.899299241,0
+NBB.US,D,20210804,000000,21.5811,21.6619,21.4363,21.5267,55335.234138976,0
+NBB.US,D,20210805,000000,21.5172,21.5811,21.4657,21.5629,33327.4986784,0
+NBB.US,D,20210806,000000,21.4706,21.5581,21.3989,21.4267,29771.837841946,0
+NBB.US,D,20210809,000000,21.3989,21.4078,21.3075,21.3533,42221.898202882,0
+NBB.US,D,20210810,000000,21.3362,21.3533,21.2541,21.3075,37540.138169995,0
+NBB.US,D,20210811,000000,21.299,21.299,21.2446,21.2722,46205.749600514,0
+NBB.US,D,20210812,000000,21.2704,21.3342,21.2704,21.2972,30382.639083627,0
+NBB.US,D,20210813,000000,21.3057,21.3789,21.278,21.3152,63530.675541534,0
+NBB.US,D,20210816,000000,21.3247,21.4706,21.3247,21.3342,72060.90319168,0
+NBB.US,D,20210817,000000,21.4068,21.4446,21.2876,21.3057,32577.115709667,0
+NBB.US,D,20210818,000000,21.3789,21.3789,21.278,21.3057,22759.167915977,0
+NBB.US,D,20210819,000000,21.2523,21.3789,21.2523,21.3438,30260.898629959,0
+NBB.US,D,20210820,000000,21.4446,21.4446,21.3057,21.3887,34177.58288074,0
+NBB.US,D,20210823,000000,21.3695,21.4373,21.3438,21.361,39097.576387615,0
+NBB.US,D,20210824,000000,21.4446,21.4475,21.3582,21.4068,33132.294157863,0
+NBB.US,D,20210825,000000,21.4525,21.4525,21.1864,21.2055,115439.33570442,0
+NBB.US,D,20210826,000000,21.1961,21.2466,21.0503,21.2142,51944.342709642,0
+NBB.US,D,20210827,000000,21.278,21.3438,21.278,21.3247,66664.442736826,0
+NBB.US,D,20210830,000000,21.3887,21.4446,21.361,21.4068,46469.170754572,0
+NBB.US,D,20210831,000000,21.4161,21.4161,21.3438,21.398,76860.205731556,0
+NBB.US,D,20210901,000000,21.5075,21.5075,21.3925,21.4525,70312.4584002,0
+NBB.US,D,20210902,000000,21.4525,21.5075,21.3695,21.4446,58577.098461232,0
+NBB.US,D,20210903,000000,21.4068,21.4657,21.3342,21.4353,51867.730182765,0
+NBB.US,D,20210907,000000,21.4161,21.4161,21.278,21.3887,56766.733956249,0
+NBB.US,D,20210908,000000,21.3887,21.398,21.3247,21.361,89675.487453496,0
+NBB.US,D,20210909,000000,21.4706,21.4706,21.3789,21.4257,40629.826925166,0
+NBB.US,D,20210910,000000,21.398,21.4353,21.398,21.4257,49308.032195719,0
+NBB.US,D,20210913,000000,21.4446,21.479,21.3789,21.4495,35855.712065358,0
+NBB.US,D,20210914,000000,21.5429,21.5524,21.4647,21.5429,40367.455257778,0
+NBB.US,D,20210915,000000,21.5429,21.6983,21.522,21.6173,59464.964183676,0
+NBB.US,D,20210916,000000,21.6078,21.6078,21.4771,21.5153,61903.971203722,0
+NBB.US,D,20210917,000000,21.5153,21.5334,21.4962,21.501,24387.971227127,0
+NBB.US,D,20210920,000000,21.4687,21.5334,21.4141,21.4687,68718.288149146,0
+NBB.US,D,20210921,000000,21.4515,21.5524,21.4515,21.5524,26844.819520557,0
+NBB.US,D,20210922,000000,21.5706,21.5991,21.478,21.5706,60089.408752061,0
+NBB.US,D,20210923,000000,21.5706,21.5706,21.4771,21.5334,49429.772649388,0
+NBB.US,D,20210924,000000,21.5153,21.5153,21.3867,21.4687,50975.666513643,0
+NBB.US,D,20210927,000000,21.4141,21.4285,21.2675,21.3675,26662.208840053,0
+NBB.US,D,20210928,000000,21.276,21.2847,20.8807,20.955,147045.67624473,0
+NBB.US,D,20210929,000000,21.1199,21.1569,20.9722,21.0827,65857.387487938,0
+NBB.US,D,20210930,000000,21.056,21.0741,20.9722,21.0645,48069.637925643,0
+NBB.US,D,20211001,000000,21.1008,21.255,21.0922,21.2207,51722.901022368,0
+NBB.US,D,20211004,000000,21.1284,21.2207,21.0741,21.1199,48860.950874489,0
+NBB.US,D,20211005,000000,21.0827,21.1056,21.037,21.1008,27643.478876088,0
+NBB.US,D,20211006,000000,21.0275,21.1284,20.7521,20.7521,66494.425896358,0
+NBB.US,D,20211007,000000,20.7978,20.8893,20.7436,20.8349,61489.423969248,0
+NBB.US,D,20211008,000000,20.8349,20.954,20.8349,20.8712,26020.972484957,0
+NBB.US,D,20211011,000000,20.8712,20.9264,20.8168,20.8255,22277.453534651,0
+NBB.US,D,20211012,000000,20.853,20.9264,20.7521,20.7521,88017.2985156,0
+NBB.US,D,20211013,000000,20.8446,21.0645,20.8446,20.9817,32672.618996598,0
+NBB.US,D,20211014,000000,20.9797,21.0636,20.9712,20.9712,30314.422450106,0
+NBB.US,D,20211015,000000,21.0255,21.0255,20.8607,20.934,63082.544733633,0
+NBB.US,D,20211018,000000,20.8139,20.934,20.8139,20.8778,33675.928252693,0
+NBB.US,D,20211019,000000,20.795,20.8645,20.7682,20.8416,43394.174812774,0
+NBB.US,D,20211020,000000,20.8969,20.9226,20.8501,20.8511,23932.49401254,0
+NBB.US,D,20211021,000000,20.8139,20.9064,20.6567,20.7311,47938.452091949,0
+NBB.US,D,20211022,000000,20.7215,20.9159,20.7215,20.8778,29865.242155536,0
+NBB.US,D,20211025,000000,20.9159,21.0178,20.8054,20.8969,54125.176008979,0
+NBB.US,D,20211026,000000,20.8874,21.0178,20.832,21.0084,47364.382883703,0
+NBB.US,D,20211027,000000,21.0636,21.1741,21.0036,21.1741,37921.101831045,0
+NBB.US,D,20211028,000000,21.1838,21.2199,21.0447,21.137,51372.372474735,0
+NBB.US,D,20211029,000000,21.035,21.2942,21.0016,21.2942,37673.422977029,0
+NBB.US,D,20211101,000000,21.4429,21.4429,21.1751,21.359,69197.903557132,0
+NBB.US,D,20211102,000000,21.3409,21.3675,21.1465,21.258,49454.960329458,0
+NBB.US,D,20211103,000000,21.2294,21.3075,21.1741,21.1741,28438.98977161,0
+NBB.US,D,20211104,000000,21.1741,21.2343,20.9894,21.0636,40789.348898939,0
+NBB.US,D,20211105,000000,21.0636,21.3771,21.0636,21.2972,32783.864583571,0
+NBB.US,D,20211108,000000,21.2486,21.3124,21.1093,21.137,81910.335585456,0
+NBB.US,D,20211109,000000,21.202,21.3961,21.1741,21.3124,39319.018074892,0
+NBB.US,D,20211110,000000,21.3961,21.3961,21.202,21.2388,42808.561251163,0
+NBB.US,D,20211111,000000,21.2486,21.2942,21.1208,21.2666,64688.259338052,0
+NBB.US,D,20211112,000000,21.2648,21.3484,21.2371,21.2466,26422.925879395,0
+NBB.US,D,20211115,000000,21.32,21.32,21.098,21.2275,54063.256295475,0
+NBB.US,D,20211116,000000,21.1721,21.2133,20.9122,21.0056,81919.780965482,0
+NBB.US,D,20211117,000000,20.9674,20.977,20.8378,20.9122,41395.952193942,0
+NBB.US,D,20211118,000000,20.9398,21.0149,20.652,20.7167,98873.188625479,0
+NBB.US,D,20211119,000000,20.773,20.9026,20.773,20.8654,54623.682177016,0
+NBB.US,D,20211122,000000,20.8006,20.9122,20.5777,20.5872,79387.369631846,0
+NBB.US,D,20211123,000000,20.6979,20.6979,20.43,20.4386,80940.609902787,0
+NBB.US,D,20211124,000000,20.4386,20.569,20.4205,20.55,40028.471063512,0
+NBB.US,D,20211126,000000,20.5968,20.7436,20.5968,20.652,33076.671364376,0
+NBB.US,D,20211129,000000,20.652,20.977,20.5968,20.9301,79948.845000057,0
+NBB.US,D,20211130,000000,20.977,21.0321,20.9301,21.0321,49719.430970185,0
+NBB.US,D,20211201,000000,21.2094,21.32,21.0693,21.2648,106012.84643845,0
+NBB.US,D,20211202,000000,21.2828,21.3094,21.0884,21.2466,33306.508945008,0
+NBB.US,D,20211203,000000,21.2,21.2456,20.977,21.0788,35459.006104266,0
+NBB.US,D,20211206,000000,21.0056,21.0321,20.856,20.856,71397.62761652,0
+NBB.US,D,20211207,000000,20.8006,21.0608,20.8006,20.9301,69968.226772586,0
+NBB.US,D,20211208,000000,20.8654,21.098,20.8274,20.958,72881.601767271,0
+NBB.US,D,20211209,000000,20.958,21.2456,20.9026,21.1721,42883.074804703,0
+NBB.US,D,20211210,000000,21.2,21.4419,21.0131,21.0513,120354.08177795,0
+NBB.US,D,20211213,000000,21.098,21.3494,20.8378,20.9216,62976.546580008,0
+NBB.US,D,20211214,000000,20.9102,21.2275,20.9102,21.0218,46709.503201901,0
+NBB.US,D,20211215,000000,20.9473,21.0827,20.8912,20.9844,46137.532966993,0
+NBB.US,D,20211216,000000,20.9006,21.1246,20.8912,20.9751,42717.255910912,0
+NBB.US,D,20211217,000000,20.854,21.0675,20.854,20.9844,63581.050901674,0
+NBB.US,D,20211220,000000,20.9844,21.0483,20.9102,20.9751,19144.735826028,0
+NBB.US,D,20211221,000000,20.9198,21.0218,20.8359,20.9378,39948.710076624,0
+NBB.US,D,20211222,000000,21.0036,21.0503,20.914,21.0218,45991.654319924,0
+NBB.US,D,20211223,000000,21.0218,21.1152,20.8663,21.097,40592.045405061,0
+NBB.US,D,20211227,000000,21.0036,21.2084,20.9722,21.0408,57940.060052812,0
+NBB.US,D,20211228,000000,21.1152,21.2182,21.0684,21.0875,48552.401793639,0
+NBB.US,D,20211229,000000,21.0218,21.2275,20.9941,21.199,32586.561089695,0
+NBB.US,D,20211230,000000,21.199,21.339,20.9844,21.1246,63128.722147093,0
+NBB.US,D,20211231,000000,21.2923,21.32,20.9284,21.1712,101171.56443181,0
+NBB.US,D,20220103,000000,21.2084,21.2084,20.8816,21.0599,87547.128487639,0
+NBB.US,D,20220104,000000,21.0218,21.0218,20.5186,20.6121,163113.31715564,0
+NBB.US,D,20220105,000000,20.6301,21.1712,20.5367,20.9378,413013.93445014,0
+NBB.US,D,20220106,000000,20.8912,21.0684,20.7882,21.0036,92199.502893777,0
+NBB.US,D,20220107,000000,21.0218,21.0778,20.8712,21.0036,37292.459315981,0
+NBB.US,D,20220110,000000,20.9473,21.0684,20.854,20.8912,63776.255422211,0
+NBB.US,D,20220111,000000,20.8635,21.0778,20.8635,20.9751,49662.758690029,0
+NBB.US,D,20220112,000000,21.1152,21.1829,20.8454,20.9655,58938.12187556,0
+NBB.US,D,20220113,000000,20.9827,21.096,20.8207,20.955,37112.997095487,0
+NBB.US,D,20220114,000000,20.8988,21.0865,20.8511,20.9922,92626.643968286,0
+NBB.US,D,20220118,000000,20.6548,20.8235,20.3461,20.3461,186211.46926587,0
+NBB.US,D,20220119,000000,20.3367,20.4577,19.7458,19.8679,139448.44224382,0
+NBB.US,D,20220120,000000,19.905,20.2146,19.7554,19.7554,126876.64142923,0
+NBB.US,D,20220121,000000,20.027,20.2241,19.7924,20.0088,144679.08380491,0
+NBB.US,D,20220124,000000,19.7458,19.9735,19.6524,19.886,148796.22000957,0
+NBB.US,D,20220125,000000,19.8582,19.9993,19.7392,19.905,114250.26730779,0
+NBB.US,D,20220126,000000,19.905,19.9803,19.643,19.8116,122905.38387162,0
+NBB.US,D,20220127,000000,19.8116,20.027,19.5953,20.027,63425.726874577,0
+NBB.US,D,20220128,000000,20.0088,20.1488,19.764,20.0831,63971.459942746,0
+NBB.US,D,20220131,000000,20.0831,20.2146,19.9165,20.2051,59313.83810326,0
+NBB.US,D,20220201,000000,20.2985,20.6263,20.2241,20.5615,96520.239512337,0
+NBB.US,D,20220202,000000,20.448,20.5053,20.1775,20.1956,63262.006954128,0
+NBB.US,D,20220203,000000,20.1393,20.1393,19.764,19.8582,55218.741118655,0
+NBB.US,D,20220204,000000,19.7733,19.986,19.2303,19.3151,235888.92076928,0
+NBB.US,D,20220207,000000,19.2581,19.4457,19.033,19.1465,170589.86018955,0
+NBB.US,D,20220208,000000,19.1274,19.1371,18.8464,18.9587,128161.21311277,0
+NBB.US,D,20220209,000000,18.9873,19.2179,18.8273,19.015,117258.09610275,0
+NBB.US,D,20220210,000000,18.9587,19.0617,18.893,18.893,102598.86630241,0
+NBB.US,D,20220211,000000,18.9396,18.9646,18.8464,18.9111,49099.18434848,0
+NBB.US,D,20220214,000000,18.9189,18.9474,18.6653,18.7587,94752.903960805,0
+NBB.US,D,20220215,000000,18.7215,18.7921,18.5699,18.7121,211625.83845583,0
+NBB.US,D,20220216,000000,18.6272,18.7395,18.5241,18.7121,146315.23352272,0
+NBB.US,D,20220217,000000,18.7121,18.9855,18.6844,18.854,77630.528947009,0
+NBB.US,D,20220218,000000,18.9189,18.997,18.7215,18.854,128770.96486776,0
+NBB.US,D,20220222,000000,18.7024,18.8235,18.6557,18.7311,75270.23342718,0
+NBB.US,D,20220223,000000,18.7778,19.0511,18.7024,19.0237,246925.32258631,0
+NBB.US,D,20220224,000000,18.8255,19.9459,18.8255,19.7859,289956.37501144,0
+NBB.US,D,20220225,000000,19.7202,19.9184,19.5791,19.7859,124910.95289715,0
+NBB.US,D,20220228,000000,19.8526,19.9651,19.6544,19.7762,98771.388418535,0
+NBB.US,D,20220301,000000,19.9365,20.0689,19.8706,20.0212,100657.31596373,0
+NBB.US,D,20220302,000000,19.8897,20.0469,19.6352,19.6352,74306.804664528,0
+NBB.US,D,20220303,000000,19.6917,19.7954,19.621,19.6917,59812.344271299,0
+NBB.US,D,20220304,000000,19.6352,20.0784,19.6352,19.9555,46824.946735551,0
+NBB.US,D,20220307,000000,19.9555,19.9555,19.4847,19.5972,35217.624170269,0
+NBB.US,D,20220308,000000,19.4753,19.4753,19.0045,19.418,117738.76099741,0
+NBB.US,D,20220309,000000,19.3619,19.5695,19.0511,19.0885,88295.412483032,0
+NBB.US,D,20220310,000000,19.0511,19.0511,18.6463,18.7311,137507.94139183,0
+NBB.US,D,20220311,000000,18.5796,18.9626,18.4575,18.4766,83213.798029045,0
+NBB.US,D,20220314,000000,18.3889,18.4367,17.9154,17.9412,74169.321910816,0
+NBB.US,D,20220315,000000,18.0764,18.4271,17.7925,17.963,89499.173693011,0
+NBB.US,D,20220316,000000,18.067,18.5691,18.0412,18.4175,83351.280782756,0
+NBB.US,D,20220317,000000,18.3231,18.8063,18.3137,18.7682,62111.769564296,0
+NBB.US,D,20220318,000000,18.5978,18.8958,18.5224,18.5404,64604.300404489,0
+NBB.US,D,20220321,000000,18.5404,18.5404,18.1623,18.2281,62078.185990868,0
+NBB.US,D,20220322,000000,18.2375,18.3698,18.0385,18.067,75825.411875377,0
+NBB.US,D,20220323,000000,18.0764,18.3889,18.0527,18.3231,58639.018174737,0
+NBB.US,D,20220324,000000,18.2851,18.4691,18.1431,18.1812,96127.731497923,0
+NBB.US,D,20220325,000000,18.2281,18.2281,17.8403,18.067,75194.670386972,0
+NBB.US,D,20220328,000000,18.067,18.1526,17.7925,17.925,64398.601017256,0
+NBB.US,D,20220329,000000,18.0288,18.4271,17.8963,18.3519,102848.64412975,0
+NBB.US,D,20220330,000000,18.2469,18.7682,18.2469,18.692,62266.044104719,0
+NBB.US,D,20220331,000000,18.6263,19.0617,18.588,18.9387,75759.294215194,0
+NBB.US,D,20220401,000000,18.9769,19.2322,18.7395,18.8348,104865.75750864,0
+NBB.US,D,20220404,000000,18.7587,18.9292,18.6739,18.6835,59313.83810326,0
+NBB.US,D,20220405,000000,18.7302,18.7862,18.2566,18.3795,90263.199988447,0
+NBB.US,D,20220406,000000,18.3231,18.3603,18.1241,18.1717,81905.08815211,0
+NBB.US,D,20220407,000000,18.1431,18.3433,18.1269,18.1623,81361.454057279,0
+NBB.US,D,20220408,000000,18.0955,18.3603,18.0955,18.1526,38927.559547148,0
+NBB.US,D,20220411,000000,18.067,18.2325,17.9059,17.963,48758.101180873,0
+NBB.US,D,20220412,000000,18.0955,18.3043,17.8869,17.9439,60058.973638646,0
+NBB.US,D,20220413,000000,17.9802,18.3136,17.9422,18.2041,66579.434316592,0
+NBB.US,D,20220414,000000,18.2851,18.2851,17.8944,17.9134,79934.152186683,0
+NBB.US,D,20220418,000000,17.8658,17.9993,17.8039,17.8181,76116.119682839,0
+NBB.US,D,20220419,000000,17.8088,18.1231,17.6465,17.8944,130674.73368634,0
+NBB.US,D,20220420,000000,17.9898,18.1231,17.6278,17.704,192141.06894886,0
+NBB.US,D,20220421,000000,17.7611,17.7991,17.2751,17.3894,185118.95364288,0
+NBB.US,D,20220422,000000,17.3513,17.4371,17.1512,17.1893,132237.41933729,0
+NBB.US,D,20220425,000000,17.3324,17.5801,17.2651,17.3702,67971.053640422,0
+NBB.US,D,20220426,000000,17.4561,17.5227,17.2942,17.3894,81186.189783464,0
+NBB.US,D,20220427,000000,17.4179,17.4692,17.2179,17.2751,53004.324245893,0
+NBB.US,D,20220428,000000,17.1512,17.4276,17.1416,17.3227,113015.02149775,0
+NBB.US,D,20220429,000000,17.2274,17.561,17.2274,17.4942,58661.057394795,0
+NBB.US,D,20220502,000000,17.5038,17.561,17.399,17.4752,87288.954766929,0
+NBB.US,D,20220503,000000,17.5228,17.5629,17.256,17.2942,60656.131553622,0
+NBB.US,D,20220504,000000,17.256,17.4192,17.1703,17.3227,71191.928229288,0
+NBB.US,D,20220505,000000,17.2369,17.3324,16.8463,17.056,123519.33357332,0
+NBB.US,D,20220506,000000,17.0275,17.1344,16.6177,16.6559,201579.10256818,0
+NBB.US,D,20220509,000000,16.6462,16.8052,16.0553,16.1317,339121.67702008,0
+NBB.US,D,20220510,000000,16.3127,16.4366,16.2877,16.4174,94545.105600234,0
+NBB.US,D,20220511,000000,16.3413,16.6938,16.2842,16.6081,115429.89032438,0
+NBB.US,D,20220512,000000,16.5007,16.9611,16.5007,16.8842,130563.84430559,0
+NBB.US,D,20220513,000000,17.0185,17.1144,16.9034,17.0951,143514.57447456,0
+NBB.US,D,20220516,000000,17.0856,17.143,16.846,16.8746,95452.836782977,0
+NBB.US,D,20220517,000000,16.7979,17.1094,16.7979,16.8363,175848.1160682,0
+NBB.US,D,20220518,000000,16.7787,16.9322,16.6692,16.8842,60388.763532539,0
+NBB.US,D,20220519,000000,16.9418,17.0472,16.7309,16.8076,82613.705883399,0
+NBB.US,D,20220520,000000,16.8363,17.2966,16.8123,17.2966,97998.760302544,0
+NBB.US,D,20220523,000000,17.076,17.45,17.076,17.172,105833.65480438,0
+NBB.US,D,20220524,000000,17.172,17.4298,17.1623,17.2512,64885.066806955,0
+NBB.US,D,20220525,000000,17.2678,17.7376,17.2678,17.7279,122528.69690914,0
+NBB.US,D,20220526,000000,17.7279,17.9006,17.632,17.9006,86710.546352413,0
+NBB.US,D,20220527,000000,17.8526,18.1689,17.824,17.8719,123007.42648534,0
+NBB.US,D,20220531,000000,17.8719,17.9582,17.6799,17.9582,104138.80608694,0
+NBB.US,D,20220601,000000,18.1019,18.1307,17.8047,18.0541,133424.74894065,0
+NBB.US,D,20220602,000000,17.9964,18.2168,17.7855,18.1115,140518.08194213,0
+NBB.US,D,20220603,000000,17.9677,18.1787,17.824,17.8334,76897.111532418,0
+NBB.US,D,20220606,000000,17.7759,17.8613,17.6664,17.7376,54506.334753203,0
+NBB.US,D,20220607,000000,17.7376,17.9292,17.662,17.8143,99221.13734676,0
+NBB.US,D,20220608,000000,17.7184,17.917,17.5938,17.6129,36969.604700766,0
+NBB.US,D,20220609,000000,17.5938,18.0444,17.3349,17.4117,70982.350254472,0
+NBB.US,D,20220610,000000,17.3253,17.5247,17.2869,17.3445,58102.542985677,0
+NBB.US,D,20220613,000000,17.2102,17.2102,16.6543,16.6637,100667.7559136,0
+NBB.US,D,20220614,000000,16.5847,16.71,16.0444,16.1698,145491.80871655,0
+NBB.US,D,20220615,000000,16.3532,16.44,16.0637,16.2084,133852.9200804,0
+NBB.US,D,20220616,000000,16.0444,16.1137,15.755,15.7743,258182.45350228,0
+NBB.US,D,20220617,000000,15.9189,16.1794,15.8707,16.1214,162214.74301662,0
+NBB.US,D,20220621,000000,16.0926,16.3092,15.9864,16.1698,119948.23657752,0
+NBB.US,D,20220622,000000,16.1698,16.4977,16.0474,16.2951,148973.42123136,0
+NBB.US,D,20220623,000000,16.3626,16.6811,16.3626,16.4977,52014.814180034,0
+NBB.US,D,20220624,000000,16.4977,16.6811,16.4977,16.6617,43645.055008526,0
+NBB.US,D,20220627,000000,16.6041,16.71,16.5313,16.6715,45690.074803621,0
+NBB.US,D,20220628,000000,16.6617,16.8836,16.6523,16.8259,64404.130759235,0
+NBB.US,D,20220629,000000,16.903,17.1731,16.8114,17.0863,69985.697711378,0
+NBB.US,D,20220630,000000,17.0092,17.26,17.0092,17.1731,96891.234376889,0
+NBB.US,D,20220701,000000,17.366,17.4046,17.1731,17.3469,106110.9257491,0
+NBB.US,D,20220705,000000,17.3758,17.5687,17.2213,17.5687,68204.986100648,0
+NBB.US,D,20220706,000000,17.5397,17.6363,17.1395,17.2213,163065.71172001,0
+NBB.US,D,20220707,000000,17.1923,17.4875,17.1732,17.3758,126185.90972851,0
+NBB.US,D,20220708,000000,17.2793,17.3443,16.9994,17.1441,68333.512433436,0
+NBB.US,D,20220711,000000,17.2406,17.3854,17.0767,17.3854,49595.616916096,0
+NBB.US,D,20220712,000000,17.4337,17.6169,17.2986,17.6072,103533.14357455,0
+NBB.US,D,20220713,000000,17.4144,17.694,17.3758,17.5397,114145.89455375,0
+NBB.US,D,20220714,000000,17.5864,17.8581,17.5766,17.7416,128402.65441702,0
+NBB.US,D,20220715,000000,17.8775,17.9262,17.533,17.6446,86064.738073464,0
+NBB.US,D,20220718,000000,17.7223,17.8872,17.5961,17.6543,81596.130758433,0
+NBB.US,D,20220719,000000,17.7513,17.8582,17.4407,17.6931,60487.447783321,0
+NBB.US,D,20220720,000000,17.6737,17.8728,17.4456,17.5185,47999.663448947,0
+NBB.US,D,20220721,000000,17.5669,17.5766,17.4214,17.5185,33772.656345888,0
+NBB.US,D,20220722,000000,17.5864,17.8096,17.4793,17.6639,89074.376525669,0
+NBB.US,D,20220725,000000,17.7028,17.7713,17.5185,17.5669,49178.37840592,0
+NBB.US,D,20220726,000000,17.6737,17.7124,17.5185,17.5281,44220.357100885,0
+NBB.US,D,20220727,000000,17.5281,17.6154,17.2272,17.3146,83524.937051664,0
+NBB.US,D,20220728,000000,17.4117,17.7985,17.4117,17.6543,90028.476219864,0
+NBB.US,D,20220729,000000,17.6639,17.9067,17.6105,17.8872,62961.306709629,0
+NBB.US,D,20220801,000000,17.9453,18.2706,17.7376,18.1686,130441.70765115,0
+NBB.US,D,20220802,000000,18.1686,18.3046,18.1008,18.1492,136912.2757716,0
+NBB.US,D,20220803,000000,18.0133,18.0668,17.6931,17.8192,288194.77663491,0
+NBB.US,D,20220804,000000,17.9262,18.023,17.8823,17.9747,158670.07624925,0
+NBB.US,D,20220805,000000,17.7611,17.9747,17.6834,17.7319,89692.583670936,0
+NBB.US,D,20220808,000000,17.7416,17.8096,17.5669,17.7223,81513.703139064,0
+NBB.US,D,20220809,000000,17.7513,18.1104,17.567,18.1104,89075.406870911,0
+NBB.US,D,20220810,000000,17.9843,18.1784,17.8582,17.8872,144933.51348143,0
+NBB.US,D,20220811,000000,17.9262,17.9552,17.7708,17.8192,90704.382698687,0
+NBB.US,D,20220812,000000,17.9052,17.9833,17.7587,17.8564,78448.91697013,0
+NBB.US,D,20220815,000000,17.9637,18.0614,17.7978,17.8954,55893.150468422,0
+NBB.US,D,20220816,000000,17.788,17.8466,17.7002,17.7099,58732.466791148,0
+NBB.US,D,20220817,000000,17.6905,17.8564,17.6221,17.6221,70088.707797661,0
+NBB.US,D,20220818,000000,17.7002,17.8161,17.5837,17.6318,51567.597499134,0
+NBB.US,D,20220819,000000,17.5732,17.5902,17.4268,17.4463,49799.68264595,0
+NBB.US,D,20220822,000000,17.2999,17.3877,17.0948,17.0948,59368.547395914,0
+NBB.US,D,20220823,000000,17.0558,17.2413,17.0558,17.1828,45009.104564643,0
+NBB.US,D,20220824,000000,17.0363,17.583,17.0081,17.3877,207120.54603833,0
+NBB.US,D,20220825,000000,17.4366,17.4951,17.2999,17.3193,49850.896865336,0
+NBB.US,D,20220826,000000,17.3975,17.5129,17.2804,17.4366,47404.905747489,0
+NBB.US,D,20220829,000000,17.3585,17.583,17.3293,17.4756,53617.190558936,0
+NBB.US,D,20220830,000000,17.3975,17.5635,17.2901,17.417,40493.034699241,0
+NBB.US,D,20220831,000000,17.4463,17.8173,17.4463,17.8173,52915.555753357,0
+NBB.US,D,20220901,000000,17.5927,17.6231,17.0558,17.1632,121109.33743377,0
+NBB.US,D,20220902,000000,17.1632,17.2512,17.0363,17.0851,44555.346580889,0
+NBB.US,D,20220906,000000,17.0851,17.1241,16.6945,17.007,86204.79835385,0
+NBB.US,D,20220907,000000,17.0167,17.1042,16.929,16.9874,73235.309436698,0
+NBB.US,D,20220908,000000,16.9386,17.1143,16.7824,16.802,67641.692395428,0
+NBB.US,D,20220909,000000,16.7923,17.0461,16.7239,16.9678,51445.707656997,0
+NBB.US,D,20220912,000000,16.9484,17.1047,16.9094,16.9973,59512.971494581,0
+NBB.US,D,20220913,000000,16.8606,17.0558,16.7239,17.007,71027.976581188,0
+NBB.US,D,20220914,000000,16.9265,17.2173,16.8684,17.064,61160.532110219,0
+NBB.US,D,20220915,000000,16.9462,16.9596,16.6907,16.7005,51388.365136898,0
+NBB.US,D,20220916,000000,16.4648,16.7005,16.4352,16.6023,90886.242522193,0
+NBB.US,D,20220919,000000,16.6023,16.6888,16.4648,16.5433,33634.577201302,0
+NBB.US,D,20220920,000000,16.3566,16.6316,15.9735,16.2388,119496.29720472,0
+NBB.US,D,20220921,000000,16.2388,16.671,16.1238,16.2486,52095.829308404,0
+NBB.US,D,20220922,000000,16.3075,16.3174,15.867,15.9047,114235.61398407,0
+NBB.US,D,20220923,000000,16.0149,16.0149,15.5904,15.7181,160864.11945771,0
+NBB.US,D,20220926,000000,15.6886,15.6901,15.2269,15.2465,122359.74571471,0
+NBB.US,D,20220927,000000,15.2269,15.4121,15.0501,15.0993,149012.31320038,0
+NBB.US,D,20220928,000000,15.2368,15.6788,15.1778,15.4627,116283.69731224,0
+NBB.US,D,20220929,000000,15.4038,15.7333,15.1876,15.3547,83421.732062259,0
+NBB.US,D,20220930,000000,15.3056,15.6886,15.2269,15.4135,77444.423263578,0
+NBB.US,D,20221003,000000,15.6298,15.7869,15.3263,15.4234,174854.60517453,0
+NBB.US,D,20221004,000000,15.5119,15.7574,15.4431,15.5216,131014.22109046,0
+NBB.US,D,20221005,000000,15.335,15.4627,15.0894,15.1385,96129.620863818,0
+NBB.US,D,20221006,000000,15.1484,15.3744,15.1328,15.2269,72049.372747056,0
+NBB.US,D,20221007,000000,15.0796,15.2465,15.0402,15.1484,41283.333726047,0
+NBB.US,D,20221010,000000,15.0697,15.1382,14.8045,14.834,61126.940286249,0
+NBB.US,D,20221011,000000,14.9125,14.9519,14.7849,14.8831,63878.416049675,0
+NBB.US,D,20221012,000000,14.7849,15.4431,14.7849,14.9322,138370.83054007,0
+NBB.US,D,20221013,000000,14.6782,15.0439,14.6188,14.9945,142108.25901558,0
+NBB.US,D,20221014,000000,14.9846,14.9846,14.8264,14.8364,77980.268171225,0
+NBB.US,D,20221017,000000,14.866,15.2218,14.8264,14.9055,77592.784807496,0
+NBB.US,D,20221018,000000,14.8462,15.0427,14.777,14.9747,84159.767872695,0
+NBB.US,D,20221019,000000,14.8758,14.9549,14.7374,14.9352,38599.615604151,0
+NBB.US,D,20221020,000000,14.9055,15.024,14.7078,14.7078,60093.307673194,0
+NBB.US,D,20221021,000000,14.5398,14.9648,14.5297,14.7672,49311.55778476,0
+NBB.US,D,20221024,000000,14.7178,14.9352,14.6288,14.688,36424.447896528,0
+NBB.US,D,20221025,000000,14.8758,14.8785,14.3569,14.5496,366027.10477963,0
+NBB.US,D,20221026,000000,14.6288,14.777,14.5893,14.688,149063.73715042,0
+NBB.US,D,20221027,000000,14.7672,15.0044,14.7374,14.8561,69993.861713564,0
+NBB.US,D,20221028,000000,14.7374,14.964,14.698,14.8758,86977.368833499,0
+NBB.US,D,20221031,000000,14.7869,14.9698,14.7869,14.8462,62591.209566274,0
+NBB.US,D,20221101,000000,15.0834,15.1032,14.8973,15.0439,106607.49861536,0
+NBB.US,D,20221102,000000,15.0735,15.0735,14.8561,14.8561,47251.724550937,0
+NBB.US,D,20221103,000000,14.6782,14.945,14.6682,14.8364,69934.171064843,0
+NBB.US,D,20221104,000000,14.7968,15.0933,14.7272,15.0241,75003.82938247,0
+NBB.US,D,20221107,000000,15.0241,15.0241,14.8758,14.8758,53391.767721895,0
+NBB.US,D,20221108,000000,14.8758,14.9253,14.6584,14.8264,120719.78436124,0
+NBB.US,D,20221109,000000,14.7276,14.9154,14.7276,14.7672,44552.493181664,0
+NBB.US,D,20221110,000000,15.0142,15.5183,15.0142,15.4491,84478.455234509,0
+NBB.US,D,20221111,000000,15.3799,15.9236,15.3799,15.7061,58664.778927537,0
+NBB.US,D,20221114,000000,15.6594,15.8086,15.4705,15.6196,56227.385705315,0
+NBB.US,D,20221115,000000,15.7688,15.8881,15.55,15.614,91801.989175496,0
+NBB.US,D,20221116,000000,15.6196,15.7288,15.5889,15.5998,79721.509608622,0
+NBB.US,D,20221117,000000,15.4705,15.5749,15.2915,15.3015,72933.468929508,0
+NBB.US,D,20221118,000000,15.3711,15.3711,15.1126,15.1921,100122.84567843,0
+NBB.US,D,20221121,000000,15.2617,15.3512,15.1921,15.212,112989.84885044,0
+NBB.US,D,20221122,000000,15.2717,15.6097,15.2717,15.5302,160800.82851,0
+NBB.US,D,20221123,000000,15.5799,15.8583,15.5799,15.7787,113624.49897172,0
+NBB.US,D,20221125,000000,15.7688,15.8682,15.7588,15.7588,18642.218697196,0
+NBB.US,D,20221128,000000,15.7986,15.8582,15.7496,15.7887,68443.646201465,0
+NBB.US,D,20221129,000000,15.7191,15.9378,15.6992,15.9378,78066.993840783,0
+NBB.US,D,20221130,000000,15.9378,16.146,15.729,16.1068,97426.337001486,0
+NBB.US,D,20221201,000000,16.2858,16.5344,16.2053,16.5045,154439.24052728,0
+NBB.US,D,20221202,000000,16.3554,16.6139,16.2773,16.5642,124918.45493346,0
+NBB.US,D,20221205,000000,16.415,16.4846,16.2063,16.2162,65119.527895869,0
+NBB.US,D,20221206,000000,16.2261,16.3504,15.9378,16.2162,74555.799588185,0
+NBB.US,D,20221207,000000,16.1565,16.3156,16.1202,16.2361,74737.84661188,0
+NBB.US,D,20221208,000000,16.2361,16.3256,16.0074,16.0074,112893.29352296,0
+NBB.US,D,20221209,000000,15.9179,16.1565,15.908,16.0372,134483.46706242,0
+NBB.US,D,20221212,000000,16.1068,16.1118,15.908,16.0173,107654.16122225,0
+NBB.US,D,20221213,000000,16.2063,16.405,16.0173,16.077,119099.99066784,0
+NBB.US,D,20221214,000000,16.01,16.1723,15.961,16.07,102645,0
+NBB.US,D,20221215,000000,15.94,16.0782,15.8588,15.97,114370,0
+NBB.US,D,20221216,000000,15.73,16.09,15.73,15.87,123633,0
+NBB.US,D,20221219,000000,15.85,16.03,15.68,15.81,172986,0
+NBB.US,D,20221220,000000,15.73,16,15.68,15.79,186137,0
+NBB.US,D,20221221,000000,15.8,15.94,15.74,15.79,115709,0
+NBB.US,D,20221222,000000,15.66,15.93,15.66,15.89,103262,0
+NBB.US,D,20221223,000000,15.72,16,15.66,15.75,98201,0
+NBB.US,D,20221227,000000,15.57,15.725,15.36,15.39,137719,0
+NBB.US,D,20221228,000000,15.46,15.66,15.3611,15.52,114442,0
+NBB.US,D,20221229,000000,15.49,15.67,15.46,15.67,154753,0
+NBB.US,D,20221230,000000,15.71,15.98,15.62,15.96,235497,0
+NBB.US,D,20230103,000000,15.98,16.18,15.78,15.97,92336,0
+NBB.US,D,20230104,000000,16,16.26,15.93,16.11,120384,0
+NBB.US,D,20230105,000000,15.98,16.0218,15.831,15.85,55524,0
+NBB.US,D,20230106,000000,15.87,16.205,15.77,16.14,86808,0
+NBB.US,D,20230109,000000,16.2,16.89,16.0001,16.71,315977,0
+NBB.US,D,20230110,000000,16.68,16.68,16.48,16.64,70342,0
+NBB.US,D,20230111,000000,16.66,16.83,16.55,16.78,102931,0
+NBB.US,D,20230112,000000,16.79,16.8,16.57,16.77,38793,0
+NBB.US,D,20230113,000000,16.68,16.785,16.54,16.54,48544,0
+NBB.US,D,20230117,000000,16.52,16.53,16.34,16.37,68556,0
+NBB.US,D,20230118,000000,16.51,16.79,16.46,16.71,99582,0
+NBB.US,D,20230119,000000,16.71,16.85,16.56,16.67,62155,0
+NBB.US,D,20230120,000000,16.58,16.87,16.58,16.71,52245,0
+NBB.US,D,20230123,000000,16.65,16.83,16.65,16.65,75450,0
+NBB.US,D,20230124,000000,16.64,16.7287,16.54,16.6,163109,0
+NBB.US,D,20230125,000000,16.6,16.6,16.44,16.48,75379,0
+NBB.US,D,20230126,000000,16.49,16.68,16.44,16.53,80496,0
+NBB.US,D,20230127,000000,16.41,16.501,16.3871,16.42,122422,0
+NBB.US,D,20230130,000000,16.43,16.63,16.43,16.61,83414,0
+NBB.US,D,20230131,000000,16.67,16.89,16.6,16.86,80081,0
+NBB.US,D,20230201,000000,16.94,17.01,16.85,16.99,101342,0
+NBB.US,D,20230202,000000,16.99,17.0966,16.99,17.01,78255,0
+NBB.US,D,20230203,000000,16.87,16.91,16.57,16.68,61026,0
+NBB.US,D,20230206,000000,16.56,16.73,16.5201,16.55,48667,0
+NBB.US,D,20230207,000000,16.54,16.71,16.5,16.68,43802,0
+NBB.US,D,20230208,000000,16.69,16.69,16.5,16.52,93424,0
+NBB.US,D,20230209,000000,16.58,16.66,16.44,16.49,59156,0
+NBB.US,D,20230210,000000,16.45,16.5599,16.4307,16.49,54183,0
+NBB.US,D,20230213,000000,16.5,16.6,16.4904,16.56,47735,0
+NBB.US,D,20230214,000000,16.45,16.535,16.29,16.5,110053,0
+NBB.US,D,20230215,000000,16.44,16.67,16.4008,16.55,43346,0
+NBB.US,D,20230216,000000,16.43,16.49,16.314,16.34,139386,0
+NBB.US,D,20230217,000000,16.34,16.46,16.34,16.43,31822,0
+NBB.US,D,20230221,000000,16.37,16.38,16.17,16.22,67244,0
+NBB.US,D,20230222,000000,16.15,16.3884,16.15,16.28,47558,0
+NBB.US,D,20230223,000000,16.23,16.3175,16.13,16.16,46247,0
+NBB.US,D,20230224,000000,16.14,16.14,16.0602,16.08,29848,0
+NBB.US,D,20230227,000000,16.07,16.2,16.0414,16.11,38279,0
+NBB.US,D,20230228,000000,16.1,16.15,16.02,16.15,55384,0
+NBB.US,D,20230301,000000,16.14,16.26,16.1073,16.16,71655,0
+NBB.US,D,20230302,000000,16.1,16.1,15.92,16.06,53862,0
+NBB.US,D,20230303,000000,16.07,16.24,16.07,16.12,66035,0
+NBB.US,D,20230306,000000,16.12,16.23,16.12,16.18,52925,0
+NBB.US,D,20230307,000000,16.1,16.31,16.1,16.2,83878,0
+NBB.US,D,20230308,000000,16.22,16.24,16.15,16.15,51974,0
+NBB.US,D,20230309,000000,16.13,16.36,16.13,16.19,64705,0
+NBB.US,D,20230310,000000,16.19,16.3229,16.04,16.19,134336,0
+NBB.US,D,20230313,000000,16.26,16.3398,15.99,16,79686,0
+NBB.US,D,20230314,000000,15.88,16.03,15.81,15.82,105856,0
+NBB.US,D,20230315,000000,15.82,15.96,15.76,15.78,71303,0
+NBB.US,D,20230316,000000,15.82,16.061,15.8,15.98,73081,0
+NBB.US,D,20230317,000000,16,16.05,15.83,15.84,63984,0
+NBB.US,D,20230320,000000,15.85,16.01,15.85,15.96,46064,0
+NBB.US,D,20230321,000000,15.96,16.14,15.78,15.8,77988,0
+NBB.US,D,20230322,000000,15.78,15.8933,15.65,15.76,76398,0
+NBB.US,D,20230323,000000,15.7,15.9,15.7,15.87,45979,0
+NBB.US,D,20230324,000000,15.82,15.95,15.82,15.89,45418,0
+NBB.US,D,20230327,000000,15.77,15.8742,15.7601,15.77,47263,0
+NBB.US,D,20230328,000000,15.76,15.85,15.76,15.8,38746,0
+NBB.US,D,20230329,000000,15.81,16.06,15.7801,16.03,51390,0
+NBB.US,D,20230330,000000,16.1,16.1,15.93,15.98,58570,0
+NBB.US,D,20230331,000000,16,16.18,15.9962,16.12,57390,0
+NBB.US,D,20230403,000000,16.22,16.37,16.2,16.22,56054,0
+NBB.US,D,20230404,000000,16.22,16.6,16.18,16.56,103050,0
+NBB.US,D,20230405,000000,16.54,16.61,16.25,16.53,45531,0
+NBB.US,D,20230406,000000,16.61,16.66,16.54,16.55,39311,0
+NBB.US,D,20230410,000000,16.49,16.58,16.33,16.37,71707,0
+NBB.US,D,20230411,000000,16.33,16.59,16.308,16.47,34471,0
+NBB.US,D,20230412,000000,16.52,16.53,16.27,16.41,46505,0
+NBB.US,D,20230413,000000,16.33,16.43,16.2725,16.38,34470,0
+NBB.US,D,20230414,000000,16.23,16.31,16.13,16.17,72311,0
+NBB.US,D,20230417,000000,16.15,16.15,15.875,15.91,74963,0
+NBB.US,D,20230418,000000,15.99,16.0783,15.82,15.97,98461,0
+NBB.US,D,20230419,000000,15.95,16.02,15.8201,15.93,47434,0
+NBB.US,D,20230420,000000,15.93,16.03,15.83,15.89,76912,0
+NBB.US,D,20230421,000000,15.96,16.02,15.85,15.9,81004,0
+NBB.US,D,20230424,000000,15.97,16.03,15.9,15.95,33531,0
+NBB.US,D,20230425,000000,15.99,16.1,15.96,16.01,73107,0
+NBB.US,D,20230426,000000,16.12,16.29,16.0504,16.24,56131,0
+NBB.US,D,20230427,000000,16.23,16.27,16.0101,16.07,72704,0
+NBB.US,D,20230428,000000,16.17,16.47,16.14,16.27,50213,0
+NBB.US,D,20230501,000000,16.33,16.3423,16.04,16.06,61193,0
+NBB.US,D,20230502,000000,16.08,16.41,16.06,16.37,82796,0
+NBB.US,D,20230503,000000,16.4,16.485,16.26,16.34,74682,0
+NBB.US,D,20230504,000000,16.27,16.39,16.15,16.3,48972,0
+NBB.US,D,20230505,000000,16.25,16.29,16.13,16.21,57460,0
+NBB.US,D,20230508,000000,16.25,16.25,15.9451,15.96,51574,0
+NBB.US,D,20230509,000000,15.96,16.021,15.9,15.94,47936,0
+NBB.US,D,20230510,000000,16.02,16.12,16.02,16.08,53241,0
+NBB.US,D,20230511,000000,16.12,16.15,16.0702,16.11,48125,0
+NBB.US,D,20230512,000000,16,16.06,15.93,15.99,40541,0
+NBB.US,D,20230515,000000,15.9,16,15.88,15.88,28789,0
+NBB.US,D,20230516,000000,15.86,15.87,15.82,15.85,59404,0
+NBB.US,D,20230517,000000,15.85,15.885,15.8,15.8,41733,0
+NBB.US,D,20230518,000000,15.73,15.7741,15.69,15.71,50511,0
+NBB.US,D,20230519,000000,15.65,15.735,15.65,15.68,42353,0
+NBB.US,D,20230522,000000,15.62,15.7023,15.1201,15.19,371287,0
+NBB.US,D,20230523,000000,15.19,15.31,15.13,15.28,136603,0
+NBB.US,D,20230524,000000,15.24,15.3599,15.14,15.14,114292,0
+NBB.US,D,20230525,000000,15.13,15.23,15.13,15.17,144566,0
+NBB.US,D,20230526,000000,15.09,15.34,15.08,15.2,107697,0
+NBB.US,D,20230530,000000,15.3,15.38,15.24,15.3,121930,0
+NBB.US,D,20230531,000000,15.34,15.43,15.33,15.41,65553,0
+NBB.US,D,20230601,000000,15.54,15.56,15.4499,15.49,74761,0
+NBB.US,D,20230602,000000,15.5,15.5,15.29,15.37,120430,0
+NBB.US,D,20230605,000000,15.3,15.42,15.3,15.35,49505,0
+NBB.US,D,20230606,000000,15.31,15.45,15.31,15.41,75191,0
+NBB.US,D,20230607,000000,15.38,15.45,15.36,15.37,60210,0
+NBB.US,D,20230608,000000,15.33,15.4671,15.33,15.41,48652,0
+NBB.US,D,20230609,000000,15.4,15.44,15.3455,15.41,40072,0
+NBB.US,D,20230612,000000,15.41,15.45,15.39,15.43,130794,0
+NBB.US,D,20230613,000000,15.48,15.55,15.44,15.48,107034,0
+NBB.US,D,20230614,000000,15.39,15.52,15.39,15.4,57988,0
+NBB.US,D,20230615,000000,15.47,15.55,15.44,15.49,123875,0
+NBB.US,D,20230616,000000,15.48,15.71,15.45,15.63,143462,0
+NBB.US,D,20230620,000000,15.62,15.62,15.553,15.58,76074,0
+NBB.US,D,20230621,000000,15.5,15.7,15.4501,15.67,88810,0
+NBB.US,D,20230622,000000,15.59,15.66,15.55,15.61,95222,0
+NBB.US,D,20230623,000000,15.69,15.69,15.62,15.67,53876,0
+NBB.US,D,20230626,000000,15.66,15.76,15.66,15.71,37293,0
+NBB.US,D,20230627,000000,15.71,15.85,15.68,15.71,60222,0
+NBB.US,D,20230628,000000,15.77,15.815,15.7374,15.76,41364,0
+NBB.US,D,20230629,000000,15.73,15.73,15.534,15.55,42700,0
+NBB.US,D,20230630,000000,15.55,15.71,15.54,15.69,38288,0
+NBB.US,D,20230703,000000,15.73,15.8,15.6754,15.7,26048,0
+NBB.US,D,20230705,000000,15.65,15.73,15.6398,15.67,42762,0
+NBB.US,D,20230706,000000,15.59,15.59,15.39,15.4,51440,0
+NBB.US,D,20230707,000000,15.32,15.56,15.32,15.43,75510,0
+NBB.US,D,20230710,000000,15.48,15.5671,15.4548,15.55,25571,0
+NBB.US,D,20230711,000000,15.53,15.5775,15.4673,15.51,50768,0
+NBB.US,D,20230712,000000,15.55,15.69,15.55,15.62,65390,0
+NBB.US,D,20230713,000000,15.62,15.74,15.6101,15.71,50503,0
+NBB.US,D,20230714,000000,15.7,15.7,15.58,15.58,35118,0
+NBB.US,D,20230717,000000,15.66,15.66,15.54,15.61,38963,0
+NBB.US,D,20230718,000000,15.58,15.6496,15.58,15.61,44003,0
+NBB.US,D,20230719,000000,15.67,15.74,15.6008,15.69,71558,0
+NBB.US,D,20230720,000000,15.71,15.71,15.52,15.55,57030,0
+NBB.US,D,20230721,000000,15.57,15.65,15.57,15.6,71394,0
+NBB.US,D,20230724,000000,15.6,15.645,15.59,15.61,37374,0
+NBB.US,D,20230725,000000,15.57,15.69,15.535,15.6,99303,0
+NBB.US,D,20230726,000000,15.6,15.73,15.52,15.52,79782,0
+NBB.US,D,20230727,000000,15.51,15.57,15.465,15.51,84802,0
+NBB.US,D,20230728,000000,15.52,15.62,15.45,15.56,54079,0
+NBB.US,D,20230731,000000,15.6,15.69,15.5601,15.64,75956,0
+NBB.US,D,20230801,000000,15.64,15.64,15.46,15.46,61507,0
+NBB.US,D,20230802,000000,15.42,15.52,15.41,15.44,62027,0
+NBB.US,D,20230803,000000,15.35,15.35,15.17,15.19,43329,0
+NBB.US,D,20230804,000000,15.22,15.38,15.22,15.28,60692,0
+NBB.US,D,20230807,000000,15.32,15.32,15.21,15.22,49658,0
+NBB.US,D,20230808,000000,15.23,15.2751,15.18,15.2,124526,0
+NBB.US,D,20230809,000000,15.19,15.39,15.175,15.38,82748,0
+NBB.US,D,20230810,000000,15.34,15.393,15.14,15.19,85216,0
+NBB.US,D,20230811,000000,15.15,15.355,15.14,15.3,74813,0
+NBB.US,D,20230814,000000,15.2,15.28,15.19,15.23,44222,0
+NBB.US,D,20230815,000000,15.12,15.19,15.11,15.13,47976,0
+NBB.US,D,20230816,000000,15.1,15.2,15.09,15.11,58796,0
+NBB.US,D,20230817,000000,15.16,15.16,15.06,15.06,52317,0
+NBB.US,D,20230818,000000,15.12,15.21,15.11,15.14,63564,0
+NBB.US,D,20230821,000000,15.09,15.09,14.96,14.99,68781,0
+NBB.US,D,20230822,000000,14.98,15.07,14.98,15.01,56482,0
+NBB.US,D,20230823,000000,15.06,15.1297,14.99,15.03,77692,0
+NBB.US,D,20230824,000000,15.02,15.0527,15.01,15.03,56611,0
+NBB.US,D,20230825,000000,14.98,15.06,14.98,15.01,107667,0
+NBB.US,D,20230828,000000,15.05,15.055,15,15.05,65118,0
+NBB.US,D,20230829,000000,15.05,15.17,15.005,15.13,94486,0
+NBB.US,D,20230830,000000,15.15,15.22,15.13,15.19,125739,0
+NBB.US,D,20230831,000000,15.24,15.25,15.17,15.25,94196,0
+NBB.US,D,20230901,000000,15.3,15.3003,15.2,15.22,64071,0
+NBB.US,D,20230905,000000,15.15,15.19,15.1,15.17,115334,0
+NBB.US,D,20230906,000000,15.25,15.25,15.15,15.15,59882,0
+NBB.US,D,20230907,000000,15.1,15.2,15.1,15.12,43978,0
+NBB.US,D,20230908,000000,15.12,15.2,15.01,15.01,46530,0
+NBB.US,D,20230911,000000,14.97,15.04,14.92,14.99,35690,0
+NBB.US,D,20230912,000000,15,15.06,14.94,14.97,69387,0
+NBB.US,D,20230913,000000,14.95,15.05,14.88,14.88,49236,0
+NBB.US,D,20230914,000000,14.81,15.01,14.81,14.99,108390,0
+NBB.US,D,20230915,000000,14.9,15.02,14.88,14.95,83661,0
+NBB.US,D,20230918,000000,14.85,14.96,14.8475,14.87,103087,0
+NBB.US,D,20230919,000000,14.81,14.93,14.81,14.87,73259,0
+NBB.US,D,20230920,000000,14.97,14.99,14.93,14.95,66492,0
+NBB.US,D,20230921,000000,14.84,14.86,14.65,14.68,104705,0
+NBB.US,D,20230922,000000,14.62,14.74,14.62,14.64,86018,0
+NBB.US,D,20230925,000000,14.51,14.62,14.49,14.57,113143,0
+NBB.US,D,20230926,000000,14.58,14.6007,14.37,14.37,64851,0
+NBB.US,D,20230927,000000,14.38,14.51,14.19,14.21,133304,0
+NBB.US,D,20230928,000000,14.18,14.31,14.18,14.27,99807,0
+NBB.US,D,20230929,000000,14.36,14.53,14.36,14.53,208438,0
+NBB.US,D,20231002,000000,14.43,14.44,14.21,14.25,118887,0
+NBB.US,D,20231003,000000,14.15,14.2183,13.99,14.04,151235,0
+NBB.US,D,20231004,000000,14.09,14.43,14.05,14.36,194298,0
+NBB.US,D,20231005,000000,14.35,14.434,14.24,14.24,75363,0
+NBB.US,D,20231006,000000,14.15,14.24,14.1155,14.15,64460,0
+NBB.US,D,20231009,000000,14.12,14.21,14.08,14.15,106972,0
+NBB.US,D,20231010,000000,14.12,14.2599,14.12,14.22,134393,0
+NBB.US,D,20231011,000000,14.29,14.42,14.18,14.34,118201,0
+NBB.US,D,20231012,000000,14.24,14.28,14.18,14.21,73438,0
+NBB.US,D,20231013,000000,14.3,14.3,14.23,14.25,54204,0
+NBB.US,D,20231016,000000,14.18,14.29,14.15,14.24,66465,0
+NBB.US,D,20231017,000000,14.13,14.17,14.08,14.1,75104,0
+NBB.US,D,20231018,000000,14.1,14.1,13.85,13.91,110709,0
+NBB.US,D,20231019,000000,13.85,13.89,13.7201,13.75,96997,0
+NBB.US,D,20231020,000000,13.67,13.89,13.67,13.83,118650,0
+NBB.US,D,20231023,000000,13.7,13.9889,13.7,13.86,67766,0
+NBB.US,D,20231024,000000,13.96,14.035,13.8952,14.02,97817,0
+NBB.US,D,20231025,000000,13.99,14.012,13.84,13.86,113506,0
+NBB.US,D,20231026,000000,13.81,13.96,13.8001,13.91,79578,0
+NBB.US,D,20231027,000000,13.85,13.94,13.85,13.87,58037,0
+NBB.US,D,20231030,000000,13.82,14.03,13.81,13.98,89714,0
+NBB.US,D,20231031,000000,14.04,14.06,13.91,13.95,72428,0
+NBB.US,D,20231101,000000,14,14.28,13.9722,14.23,68625,0
+NBB.US,D,20231102,000000,14.28,14.54,14.28,14.51,65763,0
+NBB.US,D,20231103,000000,14.63,15.05,14.63,14.92,201995,0
+NBB.US,D,20231106,000000,14.89,14.89,14.6835,14.71,74654,0
+NBB.US,D,20231107,000000,14.75,14.87,14.73,14.84,56581,0
+NBB.US,D,20231108,000000,14.83,15.15,14.83,15.03,76329,0
+NBB.US,D,20231109,000000,14.99,15.06,14.73,14.73,60462,0
+NBB.US,D,20231110,000000,14.75,14.795,14.7,14.73,44313,0
+NBB.US,D,20231113,000000,14.72,14.75,14.626,14.7,46279,0
+NBB.US,D,20231114,000000,14.77,14.98,14.77,14.89,78441,0
+NBB.US,D,20231115,000000,14.87,14.87,14.7217,14.76,40640,0
+NBB.US,D,20231116,000000,14.82,14.99,14.82,14.99,61006,0
+NBB.US,D,20231117,000000,14.95,15,14.91,14.95,45724,0
+NBB.US,D,20231120,000000,14.85,14.98,14.85,14.95,54025,0
+NBB.US,D,20231121,000000,14.93,14.98,14.885,14.979,54434,0
+NBB.US,D,20231122,000000,15.01,15.11,14.935,14.96,36126,0
+NBB.US,D,20231124,000000,14.86,15.01,14.86,14.97,36095,0
+NBB.US,D,20231127,000000,15,15,14.94,14.99,67991,0
+NBB.US,D,20231128,000000,14.89,15.25,14.89,15.1,175376,0
+NBB.US,D,20231129,000000,15.12,15.35,15.11,15.31,164414,0
+NBB.US,D,20231130,000000,15.3,15.3,15.1205,15.19,80640,0
+NBB.US,D,20231201,000000,15.15,15.41,15.15,15.28,83062,0
+NBB.US,D,20231204,000000,15.25,15.43,15.25,15.4,119456,0
+NBB.US,D,20231205,000000,15.43,15.48,15.38,15.41,129757,0
+NBB.US,D,20231206,000000,15.46,15.56,15.4097,15.49,92317,0
+NBB.US,D,20231207,000000,15.44,15.51,15.4189,15.46,54740,0
+NBB.US,D,20231208,000000,15.33,15.53,15.33,15.4,93809,0
+NBB.US,D,20231211,000000,15.33,15.38,15.29,15.33,68257,0
+NBB.US,D,20231212,000000,15.27,15.37,15.27,15.33,68480,0
+NBB.US,D,20231213,000000,15.3,15.5614,15.28,15.51,157182,0
+NBB.US,D,20231214,000000,15.56,15.79,15.56,15.71,114213,0
+NBB.US,D,20231215,000000,15.76,15.81,15.68,15.77,76925,0
+NBB.US,D,20231218,000000,15.81,15.9,15.8093,15.84,107589,0
+NBB.US,D,20231219,000000,15.83,15.87,15.75,15.79,145773,0
+NBB.US,D,20231220,000000,15.78,15.83,15.6717,15.77,58695,0
+NBB.US,D,20231221,000000,15.77,15.89,15.75,15.85,130119,0
+NBB.US,D,20231222,000000,15.85,16.03,15.85,15.98,76825,0
+NBB.US,D,20231226,000000,15.46,15.61,15.46,15.59,93063,0
+NBB.US,D,20231227,000000,15.57,15.71,15.52,15.56,167658,0
+NBB.US,D,20231228,000000,15.54,15.79,15.54,15.76,194312,0
+NBB.US,D,20231229,000000,15.88,16.07,15.63,15.79,343743,0
+NBB.US,D,20240102,000000,15.75,15.85,15.71,15.72,109518,0
+NBB.US,D,20240103,000000,15.63,16.09,15.63,16.08,113131,0
+NBB.US,D,20240104,000000,15.95,16.0799,15.944,16.05,53546,0
+NBB.US,D,20240105,000000,15.93,16.105,15.928,16.09,122393,0
+NBB.US,D,20240108,000000,16.09,16.28,16,16.19,99005,0
+NBB.US,D,20240109,000000,16.1,16.19,16.1,16.13,62652,0
+NBB.US,D,20240110,000000,16.15,16.15,15.93,16.03,82223,0
+NBB.US,D,20240111,000000,15.85,15.965,15.81,15.91,72435,0
+NBB.US,D,20240112,000000,15.94,15.97,15.79,15.8,92316,0
+NBB.US,D,20240116,000000,15.81,15.81,15.61,15.625,91669,0
+NBB.US,D,20240117,000000,15.62,15.63,15.53,15.57,79434,0
+NBB.US,D,20240118,000000,15.6,15.6,15.515,15.54,47330,0
+NBB.US,D,20240119,000000,15.55,15.58,15.45,15.54,71800,0
+NBB.US,D,20240122,000000,15.57,15.72,15.54,15.71,47597,0
+NBB.US,D,20240123,000000,15.68,15.7876,15.68,15.755,62036,0
+NBB.US,D,20240124,000000,15.8,15.88,15.75,15.75,79157,0
+NBB.US,D,20240125,000000,15.82,15.88,15.79,15.86,61298,0
+NBB.US,D,20240126,000000,15.89,15.89,15.81,15.83,68780,0
+NBB.US,D,20240129,000000,15.81,16.01,15.81,15.99,42663,0
+NBB.US,D,20240130,000000,16.08,16.17,16.0339,16.15,69070,0
+NBB.US,D,20240131,000000,16.16,16.22,16.09,16.1,88111,0
+NBB.US,D,20240201,000000,16.26,16.27,16.16,16.2,152519,0
+NBB.US,D,20240202,000000,16.06,16.13,16,16.11,60949,0
+NBB.US,D,20240205,000000,15.92,16.0375,15.885,15.92,52162,0
+NBB.US,D,20240206,000000,15.86,16.02,15.86,16,45397,0
+NBB.US,D,20240207,000000,16,16.14,16,16.03,73418,0
+NBB.US,D,20240208,000000,15.95,16,15.9,15.94,45484,0
+NBB.US,D,20240209,000000,15.93,15.9519,15.86,15.86,34110,0
+NBB.US,D,20240212,000000,15.92,15.9753,15.8589,15.9,28444,0
+NBB.US,D,20240213,000000,15.8,15.82,15.685,15.72,56957,0
+NBB.US,D,20240214,000000,15.66,15.7144,15.61,15.65,52049,0
+NBB.US,D,20240215,000000,15.78,15.78,15.7,15.75,42747,0
+NBB.US,D,20240216,000000,15.72,15.72,15.59,15.63,38121,0
+NBB.US,D,20240220,000000,15.7,15.7,15.61,15.615,27742,0
+NBB.US,D,20240221,000000,15.66,15.6792,15.44,15.49,90577,0
+NBB.US,D,20240222,000000,15.54,15.55,15.44,15.46,47373,0
+NBB.US,D,20240223,000000,15.42,15.58,15.42,15.47,77675,0
+NBB.US,D,20240226,000000,15.5,15.5,15.33,15.38,56542,0
+NBB.US,D,20240227,000000,15.41,15.4501,15.17,15.21,137753,0
+NBB.US,D,20240228,000000,15.18,15.355,15.18,15.34,69390,0
+NBB.US,D,20240229,000000,15.37,15.48,15.37,15.46,62284,0
+NBB.US,D,20240301,000000,15.47,15.53,15.39,15.52,66274,0
+NBB.US,D,20240304,000000,15.48,15.59,15.48,15.57,82846,0
+NBB.US,D,20240305,000000,15.62,15.6399,15.56,15.6,58412,0
+NBB.US,D,20240306,000000,15.62,15.71,15.62,15.68,49753,0
+NBB.US,D,20240307,000000,15.69,15.7,15.6401,15.69,36054,0
+NBB.US,D,20240308,000000,15.71,15.75,15.66,15.69,73899,0
+NBB.US,D,20240311,000000,15.68,15.7,15.65,15.67,28523,0
+NBB.US,D,20240312,000000,15.6,15.65,15.58,15.6,68953,0
+NBB.US,D,20240313,000000,15.6,15.6,15.53,15.5593,48953,0
+NBB.US,D,20240314,000000,15.47,15.47,15.26,15.29,43651,0
+NBB.US,D,20240315,000000,15.25,15.28,15.2401,15.26,46067,0
+NBB.US,D,20240318,000000,15.3,15.36,15.3,15.32,41170,0
+NBB.US,D,20240319,000000,15.31,15.35,15.27,15.28,33825,0
+NBB.US,D,20240320,000000,15.26,15.318,15.26,15.3,52222,0
+NBB.US,D,20240321,000000,15.34,15.3745,15.2701,15.33,54744,0
+NBB.US,D,20240322,000000,15.33,15.39,15.29,15.33,73213,0
+NBB.US,D,20240325,000000,15.28,15.34,15.25,15.27,74567,0
+NBB.US,D,20240326,000000,15.26,15.325,15.26,15.29,52738,0
+NBB.US,D,20240327,000000,15.29,15.36,15.25,15.34,52356,0
+NBB.US,D,20240328,000000,15.32,15.3648,15.3,15.32,76394,0
+NBB.US,D,20240401,000000,15.3,15.31,15.1999,15.22,89724,0
+NBB.US,D,20240402,000000,15.13,15.18,15.04,15.18,72409,0
+NBB.US,D,20240403,000000,15.11,15.185,15.1046,15.17,49862,0
+NBB.US,D,20240404,000000,15.2,15.2399,15.16,15.16,84385,0
+NBB.US,D,20240405,000000,15.1,15.13,15.07,15.1,71447,0
+NBB.US,D,20240408,000000,15.08,15.23,15.07,15.2,124691,0
+NBB.US,D,20240409,000000,15.21,15.24,15.18,15.19,73583,0
+NBB.US,D,20240410,000000,15.09,15.1,14.89,14.89,80031,0
+NBB.US,D,20240411,000000,14.91,14.98,14.88,14.98,63711,0
+NBB.US,D,20240412,000000,14.96,14.9899,14.84,14.84,82130,0
+NBB.US,D,20240415,000000,14.79,14.8499,14.67,14.79,105310,0
+NBB.US,D,20240416,000000,14.67,14.7322,14.66,14.67,71055,0
+NBB.US,D,20240417,000000,14.7,14.75,14.67,14.69,75479,0
+NBB.US,D,20240418,000000,14.65,14.71,14.52,14.56,154014,0
+NBB.US,D,20240419,000000,14.62,14.65,14.58,14.605,45809,0
+NBB.US,D,20240422,000000,14.57,14.62,14.56,14.58,39332,0
+NBB.US,D,20240423,000000,14.61,14.77,14.5487,14.76,108877,0
+NBB.US,D,20240424,000000,14.67,14.79,14.65,14.72,109304,0
+NBB.US,D,20240425,000000,14.62,14.645,14.57,14.58,35539,0
+NBB.US,D,20240426,000000,14.63,14.7,14.62,14.62,44452,0
+NBB.US,D,20240429,000000,14.65,14.722,14.65,14.68,53313,0
+NBB.US,D,20240430,000000,14.6,14.647,14.6,14.62,35963,0
+NBB.US,D,20240501,000000,14.7,14.78,14.65,14.65,112872,0
+NBB.US,D,20240502,000000,14.66,14.75,14.64,14.74,62966,0
+NBB.US,D,20240503,000000,14.82,14.9,14.8,14.86,67273,0
+NBB.US,D,20240506,000000,14.91,14.92,14.86,14.87,32980,0
+NBB.US,D,20240507,000000,14.94,15.009,14.85,14.89,81775,0
+NBB.US,D,20240508,000000,14.86,14.91,14.84,14.88,70924,0
+NBB.US,D,20240509,000000,14.88,14.96,14.88,14.94,48694,0
+NBB.US,D,20240510,000000,14.88,14.9192,14.78,14.84,47727,0
+NBB.US,D,20240513,000000,14.84,14.89,14.81,14.82,55147,0
+NBB.US,D,20240514,000000,14.77,14.84,14.74,14.83,72838,0
+NBB.US,D,20240515,000000,14.9,15.01,14.8901,15,84662,0
+NBB.US,D,20240516,000000,15,15.0125,14.96,14.96,73748,0
+NBB.US,D,20240517,000000,14.94,15.0299,14.93,14.96,38971,0
+NBB.US,D,20240520,000000,14.92,14.9642,14.9,14.91,54941,0
+NBB.US,D,20240521,000000,14.97,15.0247,14.8807,14.95,61306,0
+NBB.US,D,20240522,000000,14.9,14.98,14.89,14.96,89894,0
+NBB.US,D,20240523,000000,14.97,15.07,14.96,15,147058,0
+NBB.US,D,20240524,000000,14.94,15.03,14.92,14.99,39848,0
+NBB.US,D,20240528,000000,14.94,15.035,14.94,14.96,99310,0
+NBB.US,D,20240529,000000,14.92,14.92,14.7,14.74,218997,0
+NBB.US,D,20240530,000000,14.74,14.863,14.74,14.8,57888,0
+NBB.US,D,20240531,000000,14.87,15.002,14.83,14.99,76378,0
+NBB.US,D,20240603,000000,15.06,15.08,14.95,15.02,71203,0
+NBB.US,D,20240604,000000,15.16,15.26,15.1,15.26,351646,0
+NBB.US,D,20240605,000000,15.27,15.33,15.21,15.26,61908,0
+NBB.US,D,20240606,000000,15.19,15.39,15.1876,15.38,51866,0
+NBB.US,D,20240607,000000,15.27,15.34,15.175,15.2902,68543,0
+NBB.US,D,20240610,000000,15.24,15.2768,15.22,15.25,83051,0
+NBB.US,D,20240611,000000,15.31,15.37,15.28,15.34,53206,0
+NBB.US,D,20240612,000000,15.43,15.58,15.36,15.47,55446,0
+NBB.US,D,20240613,000000,15.48,15.53,15.39,15.52,67933,0
+NBB.US,D,20240614,000000,15.39,15.5,15.27,15.38,110888,0
+NBB.US,D,20240617,000000,15.29,15.33,15.24,15.24,64176,0
+NBB.US,D,20240618,000000,15.21,15.37,15.21,15.37,52189,0
+NBB.US,D,20240620,000000,15.28,15.4,15.27,15.38,61616,0
+NBB.US,D,20240621,000000,15.32,15.33,15.25,15.28,45111,0
+NBB.US,D,20240624,000000,15.34,15.41,15.2332,15.41,67503,0
+NBB.US,D,20240625,000000,15.36,15.49,15.3226,15.46,46880,0
+NBB.US,D,20240626,000000,15.43,15.43,15.33,15.365,30104,0
+NBB.US,D,20240627,000000,15.34,15.51,15.34,15.49,53522,0
+NBB.US,D,20240628,000000,15.45,15.54,15.4,15.51,62253,0
+NBB.US,D,20240701,000000,15.48,15.51,15.322,15.395,115825,0
+NBB.US,D,20240702,000000,15.4,15.41,15.24,15.25,84682,0
+NBB.US,D,20240703,000000,15.32,15.49,15.27,15.44,27093,0
+NBB.US,D,20240705,000000,15.43,15.61,15.43,15.57,90726,0
+NBB.US,D,20240708,000000,15.51,15.51,15.45,15.48,31232,0
+NBB.US,D,20240709,000000,15.41,15.58,15.41,15.58,82770,0
+NBB.US,D,20240710,000000,15.53,15.65,15.5001,15.61,60148,0
+NBB.US,D,20240711,000000,15.68,15.7722,15.6407,15.725,83443,0
+NBB.US,D,20240712,000000,15.75,15.82,15.69,15.78,28585,0
+NBB.US,D,20240715,000000,15.66,15.79,15.59,15.76,59757,0
+NBB.US,D,20240716,000000,15.76,15.76,15.6934,15.73,29368,0
+NBB.US,D,20240717,000000,15.74,15.75,15.65,15.72,35418,0
+NBB.US,D,20240718,000000,15.67,15.78,15.6605,15.725,42565,0
+NBB.US,D,20240719,000000,15.65,15.78,15.65,15.72,48130,0
+NBB.US,D,20240722,000000,15.71,15.7495,15.68,15.7205,21833,0
+NBB.US,D,20240723,000000,15.71,15.85,15.65,15.85,53084,0
+NBB.US,D,20240724,000000,15.79,15.8,15.7,15.755,28921,0
+NBB.US,D,20240725,000000,15.75,15.85,15.72,15.78,36532,0
+NBB.US,D,20240726,000000,15.81,15.8932,15.81,15.885,54296,0
+NBB.US,D,20240729,000000,15.9,15.92,15.82,15.89,34917,0
+NBB.US,D,20240730,000000,15.87,16,15.86,15.955,61982,0
+NBB.US,D,20240731,000000,16,16.29,15.91,16.26,133596,0
+NBB.US,D,20240801,000000,16.32,16.39,16.16,16.35,94057,0
+NBB.US,D,20240802,000000,16.48,16.59,16.47,16.55,61006,0
+NBB.US,D,20240805,000000,16.59,16.62,16.36,16.44,76392,0
+NBB.US,D,20240806,000000,16.35,16.6118,16.35,16.57,84566,0
+NBB.US,D,20240807,000000,16.48,16.57,16.2514,16.27,60280,0
+NBB.US,D,20240808,000000,16.23,16.39,16.22,16.31,55703,0
+NBB.US,D,20240809,000000,16.39,16.48,16.3115,16.38,40716,0
+NBB.US,D,20240812,000000,16.33,16.4299,16.33,16.41,21235,0
+NBB.US,D,20240813,000000,16.43,16.5392,16.43,16.49,39465,0
+NBB.US,D,20240814,000000,16.45,16.5799,16.45,16.52,38663,0
+NBB.US,D,20240815,000000,16.3,16.44,16.28,16.41,35056,0
+NBB.US,D,20240816,000000,16.38,16.48,16.25,16.41,56834,0
+NBB.US,D,20240819,000000,16.41,16.54,16.41,16.5,42678,0
+NBB.US,D,20240820,000000,16.58,16.58,16.49,16.55,25977,0
+NBB.US,D,20240821,000000,16.52,16.5899,16.45,16.56,154685,0
+NBB.US,D,20240822,000000,16.49,16.54,16.41,16.47,49393,0
+NBB.US,D,20240823,000000,16.45,16.526,16.41,16.45,50635,0
+NBB.US,D,20240826,000000,16.5,16.55,16.42,16.49,57673,0
+NBB.US,D,20240827,000000,16.51,16.53,16.41,16.46,82954,0
+NBB.US,D,20240828,000000,16.43,16.47,16.37,16.45,55812,0
+NBB.US,D,20240829,000000,16.4,16.6,16.4,16.57,63565,0
+NBB.US,D,20240830,000000,16.62,16.64,16.47,16.6,45543,0
+NBB.US,D,20240903,000000,16.7,16.7199,16.59,16.62,74979,0
+NBB.US,D,20240904,000000,16.65,16.73,16.595,16.64,133753,0
+NBB.US,D,20240905,000000,16.65,16.81,16.65,16.71,78499,0
+NBB.US,D,20240906,000000,16.68,16.92,16.6458,16.92,95687,0
+NBB.US,D,20240909,000000,16.98,17.31,16.92,17.31,271134,0
+NBB.US,D,20240910,000000,17.29,17.3,17.14,17.14,170687,0
+NBB.US,D,20240911,000000,17.18,17.225,17.13,17.13,108246,0
+NBB.US,D,20240912,000000,17.22,17.23,17,17.18,137572,0
+NBB.US,D,20240913,000000,17.1,17.2,17.085,17.12,50899,0
+NBB.US,D,20240916,000000,17.17,17.21,16.94,17.15,233275,0
+NBB.US,D,20240917,000000,17.07,17.1944,16.97,16.97,137753,0
+NBB.US,D,20240918,000000,17.03,17.095,16.89,16.91,207806,0
+NBB.US,D,20240919,000000,16.86,16.94,16.78,16.78,133597,0
+NBB.US,D,20240920,000000,16.76,16.81,16.58,16.61,176625,0
+NBB.US,D,20240923,000000,16.6,16.81,16.6,16.64,147979,0
+NBB.US,D,20240924,000000,16.73,16.83,16.6109,16.83,95552,0
+NBB.US,D,20240925,000000,16.8,16.8499,16.6801,16.69,84407,0
+NBB.US,D,20240926,000000,16.73,16.8398,16.6,16.62,81849,0
+NBB.US,D,20240927,000000,16.66,16.7685,16.63,16.64,66535,0
+NBB.US,D,20240930,000000,16.72,16.76,16.6,16.61,193340,0
+NBB.US,D,20241001,000000,16.74,16.82,16.63,16.73,123149,0
+NBB.US,D,20241002,000000,16.68,16.725,16.6,16.63,95046,0
+NBB.US,D,20241003,000000,16.63,16.67,16.46,16.54,79288,0
+NBB.US,D,20241004,000000,16.48,16.535,16.42,16.46,144582,0
+NBB.US,D,20241007,000000,16.49,16.497,16.2625,16.32,98904,0
+NBB.US,D,20241008,000000,16.29,16.37,16.29,16.31,70698,0
+NBB.US,D,20241009,000000,16.35,16.3899,16.26,16.31,56992,0
+NBB.US,D,20241010,000000,16.31,16.3653,16.22,16.2689,74107,0
+NBB.US,D,20241011,000000,16.26,16.4,16.2579,16.3,70194,0
+NBB.US,D,20241014,000000,16.32,16.4199,16.2,16.212,77997,0
+NBB.US,D,20241015,000000,16.25,16.3699,16.16,16.2,71133,0
+NBB.US,D,20241016,000000,16.24,16.34,16.24,16.28,36963,0
+NBB.US,D,20241017,000000,16.26,16.3,16.2,16.21,57690,0
+NBB.US,D,20241018,000000,16.2,16.3613,16.2,16.2,44546,0
+NBB.US,D,20241021,000000,16.2,16.2725,16,16.01,73071,0
+NBB.US,D,20241022,000000,16.03,16.119,15.97,16,96867,0
+NBB.US,D,20241023,000000,15.97,16.041,15.81,15.838,141029,0
+NBB.US,D,20241024,000000,15.87,16.0262,15.835,15.99,113017,0
+NBB.US,D,20241025,000000,15.98,16.03,15.8975,15.97,43454,0
+NBB.US,D,20241028,000000,15.95,15.99,15.86,15.98,123178,0
+NBB.US,D,20241029,000000,15.9,16,15.8501,15.99,88149,0
+NBB.US,D,20241030,000000,16.01,16.12,15.975,16.08,91139,0
+NBB.US,D,20241031,000000,16.12,16.29,16.09,16.28,97853,0
+NBB.US,D,20241101,000000,16.35,16.4,16.14,16.16,93538,0
+NBB.US,D,20241104,000000,16.27,16.369,16.177,16.31,87780,0
+NBB.US,D,20241105,000000,16.35,16.35,16.19,16.24,80462,0
+NBB.US,D,20241106,000000,16.03,16.2,15.91,16.01,112231,0
+NBB.US,D,20241107,000000,16.05,16.18,16.05,16.135,45382,0
+NBB.US,D,20241108,000000,16.17,16.33,16.17,16.26,50691,0
+NBB.US,D,20241111,000000,16.2504,16.29,16.11,16.24,43334,0
+NBB.US,D,20241112,000000,16.168,16.22,15.9864,16.05,49058,0
+NBB.US,D,20241113,000000,16.0708,16.1754,15.91,15.91,71128,0
+NBB.US,D,20241114,000000,15.9475,16.04,15.91,15.99,80623,0
+NBB.US,D,20241115,000000,15.88,15.88,15.7,15.73,120622,0
+NBB.US,D,20241118,000000,15.7653,15.86,15.65,15.68,132791,0
+NBB.US,D,20241119,000000,15.7858,15.8216,15.72,15.75,53740,0
+NBB.US,D,20241120,000000,15.6974,15.75,15.64,15.72,82152,0
+NBB.US,D,20241121,000000,15.7219,15.81,15.7,15.7,104022,0
+NBB.US,D,20241122,000000,15.7,15.845,15.66,15.74,89417,0
+NBB.US,D,20241125,000000,15.8675,15.9208,15.85,15.88,44030,0
+NBB.US,D,20241126,000000,15.8569,15.95,15.79,15.93,95932,0
+NBB.US,D,20241127,000000,15.9503,16.09,15.9,16.08,69277,0
+NBB.US,D,20241129,000000,16.09,16.42,16.09,16.36,68859,0
+NBB.US,D,20241202,000000,16.356,16.47,16.295,16.47,113390,0
+NBB.US,D,20241203,000000,16.5116,16.5116,16.32,16.41,97019,0
+NBB.US,D,20241204,000000,16.3799,16.4425,16.3289,16.36,58017,0
+NBB.US,D,20241205,000000,16.33,16.49,16.3,16.39,73236,0
+NBB.US,D,20241206,000000,16.41,16.62,16.365,16.54,85164,0
+NBB.US,D,20241209,000000,16.47,16.63,16.41,16.58,65378,0
+NBB.US,D,20241210,000000,16.43,16.47,16.39,16.41,60592,0
+NBB.US,D,20241211,000000,16.4238,16.4999,16.39,16.44,74295,0
+NBB.US,D,20241212,000000,16.39,16.39,16.18,16.19,74085,0
+NBB.US,D,20241213,000000,16.08,16.17,15.96,16.08,42449,0
+NBB.US,D,20241216,000000,16.0598,16.0857,15.83,15.86,89644,0
+NBB.US,D,20241217,000000,15.837,15.962778,15.7,15.7,70929,0
+NBB.US,D,20241218,000000,15.6401,15.9,15.58,15.61,138559,0
+NBB.US,D,20241219,000000,15.58,15.6,15.42,15.45,126944,0
+NBB.US,D,20241220,000000,15.59,15.64,15.4,15.44,94018,0
+NBB.US,D,20241223,000000,15.401,15.4348,15.24,15.29,97076,0
+NBB.US,D,20241224,000000,15.4,15.4,15.2301,15.29,45003,0
+NBB.US,D,20241226,000000,15.3373,15.3373,15.175,15.24,117706,0
+NBB.US,D,20241227,000000,15.2101,15.2733,14.94,15,170528,0
+NBB.US,D,20241230,000000,14.96,15.1,14.91,15.06,348585,0
+NBB.US,D,20241231,000000,15.08,15.22,14.95,14.98,408425,0
+NBB.US,D,20250102,000000,15.075,15.23,14.96,15.05,100346,0
+NBB.US,D,20250103,000000,15.08,15.22,15.04,15.12,73426,0
+NBB.US,D,20250106,000000,15.0946,15.14,15.01,15.12,106293,0
+NBB.US,D,20250107,000000,15.11,15.24,15.06,15.23,210325,0
+NBB.US,D,20250108,000000,15.25,15.38,15.17,15.35,96788,0
+NBB.US,D,20250110,000000,15.29,15.37,15.2181,15.32,105610,0
+NBB.US,D,20250113,000000,15.24,15.34,15.22,15.3,63061,0
+NBB.US,D,20250114,000000,15.3938,15.3963,15.26,15.3,45506,0
+NBB.US,D,20250115,000000,15.31,15.4,15.3,15.33,71963,0
+NBB.US,D,20250116,000000,15.305,15.43,15.2385,15.39,54856,0
+NBB.US,D,20250117,000000,15.32,15.48,15.32,15.47,53910,0
+NBB.US,D,20250121,000000,15.5,15.57,15.4885,15.56,49799,0
+NBB.US,D,20250122,000000,15.54,15.61,15.5252,15.56,49870,0
+NBB.US,D,20250123,000000,15.5832,15.61,15.5,15.5,42137,0
+NBB.US,D,20250124,000000,15.505,15.62,15.39,15.47,73271,0
+NBB.US,D,20250127,000000,15.5085,15.78,15.46,15.71,63346,0
+NBB.US,D,20250128,000000,15.6642,15.78,15.6208,15.7,54245,0
+NBB.US,D,20250129,000000,15.705,15.77,15.6,15.67,31237,0
+NBB.US,D,20250130,000000,15.57,15.81,15.57,15.77,37291,0
+NBB.US,D,20250131,000000,15.73,15.99,15.73,15.89,176523,0
+NBB.US,D,20250203,000000,15.92,16.01,15.8208,15.86,71943,0
+NBB.US,D,20250204,000000,15.865,15.98,15.78,15.97,74722,0
+NBB.US,D,20250205,000000,15.9433,16.18,15.9433,16.13,39817,0
+NBB.US,D,20250206,000000,16.1216,16.22,16.11,16.16,49752,0
+NBB.US,D,20250207,000000,16.16,16.2,16.07,16.15,24111,0
+NBB.US,D,20250210,000000,16.16,16.1607,16.045,16.08,38188,0
+NBB.US,D,20250211,000000,16.065,16.1,16,16.08,41226,0
+NBB.US,D,20250212,000000,15.95,16.04,15.875,15.97,54523,0
+NBB.US,D,20250213,000000,15.9965,16.13,15.88,15.92,88830,0
+NBB.US,D,20250214,000000,15.9329,16.02,15.81,15.97,85027,0
+NBB.US,D,20250218,000000,15.9245,15.9699,15.81,15.84,78045,0
+NBB.US,D,20250219,000000,15.84,16.04,15.76,15.83,68047,0
+NBB.US,D,20250220,000000,15.8857,15.94,15.79,15.85,42371,0
+NBB.US,D,20250221,000000,15.8108,15.95,15.75,15.85,53547,0
+NBB.US,D,20250224,000000,15.93,15.94,15.85,15.9,24124,0
+NBB.US,D,20250225,000000,15.975,16.14,15.975,16.13,68397,0
+NBB.US,D,20250226,000000,16.0101,16.23,16.0101,16.21,78850,0
+NBB.US,D,20250227,000000,16.1207,16.2012,16.12,16.16,43730,0
+NBB.US,D,20250228,000000,16.2,16.3,16.2,16.3,70289,0
+NBB.US,D,20250303,000000,16.25,16.47,16.2201,16.47,86964,0
+NBB.US,D,20250304,000000,16.42,16.435,16.21,16.21,102750,0
+NBB.US,D,20250305,000000,16.3477,16.3477,16.06,16.09,45116,0
+NBB.US,D,20250306,000000,16.115,16.1271,15.95,16.01,49090,0
+NBB.US,D,20250307,000000,16.045,16.099,15.93,15.94,53276,0
+NBB.US,D,20250310,000000,15.95,16.0287,15.9,15.92,41187,0
+NBB.US,D,20250311,000000,15.98,16.04,15.9,15.93,43311,0
+NBB.US,D,20250312,000000,15.94,16.05,15.87,15.87,36429,0
+NBB.US,D,20250313,000000,15.945,15.9977,15.85,15.88,44481,0
+NBB.US,D,20250314,000000,15.75,15.84,15.75,15.82,43160,0
+NBB.US,D,20250317,000000,15.905,15.9529,15.81,15.88,48712,0
+NBB.US,D,20250318,000000,15.8443,15.94,15.8,15.8,20415,0
+NBB.US,D,20250319,000000,15.8713,15.89,15.7574,15.84,46482,0
+NBB.US,D,20250320,000000,16.0484,16.05,15.88,15.91,25251,0
+NBB.US,D,20250321,000000,15.925,16.13,15.92,16.05,58221,0
+NBB.US,D,20250324,000000,15.98,16.08,15.91,15.98,19395,0
+NBB.US,D,20250325,000000,15.91,16.0699,15.88,15.92,72511,0
+NBB.US,D,20250326,000000,15.88,15.9033,15.84,15.84,51622,0
+NBB.US,D,20250327,000000,15.815,15.91,15.72,15.72,42739,0
+NBB.US,D,20250328,000000,15.79,15.88,15.74,15.78,69969,0
+NBB.US,D,20250331,000000,15.9,16.06,15.8456,16.02,57797,0
+NBB.US,D,20250401,000000,15.9711,16.16,15.9711,16.06,88467,0
+NBB.US,D,20250402,000000,15.9995,16.11,15.9979,16.07,24648,0
+NBB.US,D,20250403,000000,16.005,16.1599,16.005,16.04,53793,0
+NBB.US,D,20250404,000000,16.105,16.16,15.67,15.69,65631,0
+NBB.US,D,20250407,000000,15.37,15.71,15.23,15.25,151424,0
+NBB.US,D,20250408,000000,15.485,15.55,15.11,15.22,93695,0
+NBB.US,D,20250409,000000,15.22,15.39,14.69,15.3,201372,0
+NBB.US,D,20250410,000000,15.2345,15.29,14.89,14.91,79521,0
+NBB.US,D,20250411,000000,14.82,14.9,14.52,14.83,114879,0
+NBB.US,D,20250414,000000,14.94,15.22,14.87,15.11,138493,0
+NBB.US,D,20250415,000000,15.1,15.25,14.95,15.2,56474,0
+NBB.US,D,20250416,000000,15.1677,15.22,15.0681,15.16,39714,0
+NBB.US,D,20250417,000000,15.12,15.28,15.0817,15.14,51448,0
+NBB.US,D,20250421,000000,15.16,15.1747,15.05,15.05,54878,0
+NBB.US,D,20250422,000000,15.1436,15.1799,15.005,15.01,39985,0
+NBB.US,D,20250423,000000,15.21,15.33,15.0939,15.12,43811,0
+NBB.US,D,20250424,000000,15.22,15.35,15.17,15.28,48504,0
+NBB.US,D,20250425,000000,15.3391,15.48,15.3259,15.46,33392,0
+NBB.US,D,20250428,000000,15.361,15.61,15.34,15.55,39950,0
+NBB.US,D,20250429,000000,15.61,15.67,15.52,15.6,49736,0
+NBB.US,D,20250430,000000,15.62,15.77,15.54,15.72,55535,0
+NBB.US,D,20250501,000000,15.7269,15.8,15.67,15.72,52936,0
+NBB.US,D,20250502,000000,15.7232,15.7572,15.42,15.5,31859,0
+NBB.US,D,20250505,000000,15.55,15.65,15.4201,15.58,38501,0
+NBB.US,D,20250506,000000,15.5,15.62,15.43,15.61,64743,0
+NBB.US,D,20250507,000000,15.6584,15.7399,15.558103,15.56,27898,0
+NBB.US,D,20250508,000000,15.635,15.6949,15.51,15.55,32319,0
+NBB.US,D,20250509,000000,15.5003,15.56,15.5001,15.53,43573,0
+NBB.US,D,20250512,000000,15.695,15.695,15.41,15.42,31827,0
+NBB.US,D,20250513,000000,15.4,15.56,15.35,15.35,61673,0
+NBB.US,D,20250514,000000,15.405,15.405,15.29,15.31,64254,0
+NBB.US,D,20250515,000000,15.2251,15.37,15.2135,15.24,59914,0
+NBB.US,D,20250516,000000,15.24,15.47,15.23,15.32,79801,0
+NBB.US,D,20250519,000000,15.27,15.36,15.17,15.35,83808,0
+NBB.US,D,20250520,000000,15.3,15.33,15.25,15.3,56034,0
+NBB.US,D,20250521,000000,15.27,15.28,15.05,15.06,142169,0
+NBB.US,D,20250522,000000,15.07,15.22,15.04,15.18,54356,0
+NBB.US,D,20250523,000000,15.21,15.34,15.12,15.27,58886,0
+NBB.US,D,20250527,000000,15.35,15.46,15.32,15.41,38228,0
+NBB.US,D,20250528,000000,15.3722,15.46,15.37,15.4,33619,0
+NBB.US,D,20250529,000000,15.42,15.46,15.33,15.45,44694,0
+NBB.US,D,20250530,000000,15.49,15.67,15.4729,15.67,60742,0
+NBB.US,D,20250602,000000,15.622,15.67,15.55,15.65,61711,0
+NBB.US,D,20250603,000000,15.66,15.68,15.45,15.47,50865,0
+NBB.US,D,20250604,000000,15.615,15.67,15.5222,15.61,46435,0
+NBB.US,D,20250605,000000,15.62,15.66,15.5601,15.63,18310,0
+NBB.US,D,20250606,000000,15.6,15.6479,15.54,15.61,42679,0
+NBB.US,D,20250609,000000,15.59,15.61,15.49,15.49,27870,0
+NBB.US,D,20250610,000000,15.5746,15.6,15.4801,15.54,19336,0
+NBB.US,D,20250611,000000,15.5791,15.7099,15.5714,15.66,25439,0
+NBB.US,D,20250612,000000,15.7,15.75,15.66,15.66,32169,0
+NBB.US,D,20250613,000000,15.4628,15.56,15.4242,15.53,23085,0
+NBB.US,D,20250616,000000,15.535,15.6616,15.4,15.44,33638,0
+NBB.US,D,20250617,000000,15.45,15.527,15.37,15.51,37237,0
+NBB.US,D,20250618,000000,15.4,15.59,15.3701,15.5,39970,0
+NBB.US,D,20250620,000000,15.5391,15.5391,15.2919,15.39,84500,0
+NBB.US,D,20250623,000000,15.41,15.59,15.37,15.52,51210,0
+NBB.US,D,20250624,000000,15.52,15.57,15.35,15.49,41788,0
+NBB.US,D,20250625,000000,15.5095,15.59,15.43,15.59,37542,0
+NBB.US,D,20250626,000000,15.58,15.83,15.5505,15.76,71470,0
+NBB.US,D,20250627,000000,15.6755,15.74,15.5614,15.61,38666,0
+NBB.US,D,20250630,000000,15.69,15.82,15.66,15.82,62320,0
+NBB.US,D,20250701,000000,15.768,15.91,15.6356,15.87,58974,0
+NBB.US,D,20250702,000000,15.5252,15.88,15.5252,15.84,30292,0
+NBB.US,D,20250703,000000,15.84,15.87,15.7506,15.805,30137,0
+NBB.US,D,20250707,000000,15.86,15.86,15.6948,15.71,28888,0
+NBB.US,D,20250708,000000,15.72,15.81,15.62,15.74,64354,0
+NBB.US,D,20250709,000000,15.7692,15.86,15.7001,15.81,19609,0
+NBB.US,D,20250710,000000,15.84,15.86,15.6602,15.72,86304,0
+NBB.US,D,20250711,000000,15.66,15.7662,15.65,15.69,27146,0
+NBB.US,D,20250714,000000,15.69,15.71,15.6209,15.63,17692,0
+NBB.US,D,20250715,000000,15.6075,15.8,15.4602,15.52,39096,0
+NBB.US,D,20250716,000000,15.53,15.62,15.48,15.53,23136,0
+NBB.US,D,20250717,000000,15.55,15.61,15.52,15.52,39042,0
+NBB.US,D,20250718,000000,15.525,15.65,15.45,15.62,40956,0
+NBB.US,D,20250721,000000,15.63,15.7,15.62,15.63,37716,0
+NBB.US,D,20250722,000000,15.562,15.72,15.562,15.71,31858,0
+NBB.US,D,20250723,000000,15.62,15.68,15.59,15.59,44188,0
+NBB.US,D,20250724,000000,15.534,15.61,15.5,15.53,32594,0
+NBB.US,D,20250725,000000,15.545,15.5814,15.5008,15.56,23273,0
+NBB.US,D,20250728,000000,15.5,15.5699,15.5,15.54,71589,0
+NBB.US,D,20250729,000000,15.555,15.64,15.5282,15.6,46419,0
+NBB.US,D,20250730,000000,15.65,15.78,15.53,15.6,43854,0
+NBB.US,D,20250731,000000,15.6544,15.78,15.6015,15.7,67400,0
+NBB.US,D,20250801,000000,15.7949,15.97,15.75,15.97,85367,0
+NBB.US,D,20250804,000000,15.97,15.97,15.8007,15.89,115978,0
+NBB.US,D,20250805,000000,15.98,16.01,15.85,15.97,46362,0
+NBB.US,D,20250806,000000,15.9009,16.01,15.9009,15.93,45048,0
+NBB.US,D,20250807,000000,16.01,16.05,15.92,15.95,56964,0
+NBB.US,D,20250808,000000,15.95,15.95,15.79,15.8,27310,0
+NBB.US,D,20250811,000000,15.81,15.895,15.76,15.82,43367,0
+NBB.US,D,20250812,000000,15.8799,16.03,15.71,15.97,373025,0
+NBB.US,D,20250813,000000,16,16.08,15.98,16.04,61766,0
+NBB.US,D,20250814,000000,15.99,15.99,15.85,15.85,58136,0
+NBB.US,D,20250815,000000,15.76,15.8,15.72,15.72,26772,0
+NBB.US,D,20250818,000000,15.72,15.7399,15.62,15.62,38339,0
+NBB.US,D,20250819,000000,15.65,15.78,15.59,15.68,90470,0
+NBB.US,D,20250820,000000,15.68,15.707,15.62,15.65,61691,0
+NBB.US,D,20250821,000000,15.67,15.6849,15.59,15.6,46963,0
+NBB.US,D,20250822,000000,15.58,15.9,15.58,15.83,64228,0
+NBB.US,D,20250825,000000,15.6555,15.8296,15.6555,15.75,37527,0
+NBB.US,D,20250826,000000,15.83,16.02,15.7807,15.99,59217,0
+NBB.US,D,20250827,000000,15.97,15.97,15.73,15.74,69060,0
+NBB.US,D,20250828,000000,15.8096,15.9,15.77,15.85,61148,0
+NBB.US,D,20250829,000000,15.905,16.02,15.87,15.95,94692,0
+NBB.US,D,20250902,000000,15.9,15.94,15.815,15.94,96310,0
+NBB.US,D,20250903,000000,15.82,16.11,15.78,16.11,85701,0
+NBB.US,D,20250904,000000,16.1003,16.1264,16.06,16.08,47063,0
+NBB.US,D,20250905,000000,16.12,16.16,16.0466,16.08,59381,0
+NBB.US,D,20250908,000000,16.14,16.24,16.1205,16.21,110776,0
+NBB.US,D,20250909,000000,16.1802,16.25,16.14,16.22,51074,0
+NBB.US,D,20250910,000000,16.2261,16.28,16.21,16.24,53088,0
+NBB.US,D,20250911,000000,16.27,16.33,16.23,16.28,55189,0
+NBB.US,D,20250912,000000,16.27,16.27,16.1908,16.24,30325,0
+NBB.US,D,20250915,000000,16.1169,16.1899,16.11,16.12,47170,0
+NBB.US,D,20250916,000000,16.19,16.19,16.14,16.14,28957,0
+NBB.US,D,20250917,000000,16.1836,16.21,16.01,16.01,37926,0
+NBB.US,D,20250918,000000,16,16.1255,15.95,16.05,49563,0
+NBB.US,D,20250919,000000,16.075,16.1499,16.04,16.09,24645,0
+NBB.US,D,20250922,000000,16.105,16.15,15.95,16.06,62335,0
+NBB.US,D,20250923,000000,16.125,16.1588,16.06,16.09,38413,0
+NBB.US,D,20250924,000000,16.118,16.16,16.01,16.045,37654,0
+NBB.US,D,20250925,000000,16.0548,16.12,15.9501,16,31537,0
+NBB.US,D,20250926,000000,16.06,16.06,15.9708,16.01,28188,0
+NBB.US,D,20250929,000000,16.085,16.23,16.02,16.15,85505,0
+NBB.US,D,20250930,000000,16.2,16.28,16.15,16.22,122651,0
+NBB.US,D,20251001,000000,16.28,16.41,16.27,16.31,124444,0
+NBB.US,D,20251002,000000,16.34,16.39,16.31,16.38,36072,0
+NBB.US,D,20251003,000000,16.345,16.38,16.27,16.3,52024,0
+NBB.US,D,20251006,000000,16.3,16.34,16.22,16.26,42192,0
+NBB.US,D,20251007,000000,16.32,16.35,16.14,16.17,44670,0
+NBB.US,D,20251008,000000,16.2318,16.325,16.1456,16.32,41280,0
+NBB.US,D,20251009,000000,16.32,16.34,16.2301,16.3,27643,0
+NBB.US,D,20251010,000000,16.3179,16.39,16.16,16.25,16961,0
+NBB.US,D,20251013,000000,16.18,16.38,16.17,16.32,43332,0
+NBB.US,D,20251014,000000,16.31,16.4201,16.26,16.36,43153,0
+NBB.US,D,20251015,000000,16.2551,16.3299,16.22,16.26,30541,0
+NBB.US,D,20251016,000000,16.34,16.34,16.18,16.21,43362,0
+NBB.US,D,20251017,000000,16.26,16.26,16.06,16.1,45510,0
+NBB.US,D,20251020,000000,16.2,16.26,16.0601,16.19,66001,0
+NBB.US,D,20251021,000000,16.185,16.42,16.1715,16.38,57361,0
+NBB.US,D,20251022,000000,16.215,16.5,16.215,16.44,64921,0
+NBB.US,D,20251023,000000,16.352,16.43,16.35,16.43,29727,0
+NBB.US,D,20251024,000000,16.4289,16.51,16.4,16.5,71026,0
+NBB.US,D,20251027,000000,16.4475,16.5,16.44,16.485,83374,0
+NBB.US,D,20251028,000000,16.4319,16.62,16.4312,16.57,85552,0
+NBB.US,D,20251029,000000,16.5699,16.57,16.41,16.42,154492,0
+NBB.US,D,20251030,000000,16.3958,16.54,16.31,16.44,119872,0
+NBB.US,D,20251031,000000,16.44,16.56,16.3512,16.56,129015,0
+NBB.US,D,20251103,000000,16.5979,16.6194,16.3604,16.42,100890,0
+NBB.US,D,20251104,000000,16.57,16.57,16.36,16.42,24760,0
+NBB.US,D,20251105,000000,16.48,16.5,16.3,16.34,74723,0
+NBB.US,D,20251106,000000,16.415,16.48,16.34,16.42,89683,0
+NBB.US,D,20251107,000000,16.385,16.42,16.26,16.29,79926,0
+NBB.US,D,20251110,000000,16.3382,16.37,16.25,16.34,66181,0
+NBB.US,D,20251111,000000,16.39,16.43,16.34,16.35,59463,0
+NBB.US,D,20251112,000000,16.4,16.45,16.34,16.45,73802,0
+NBB.US,D,20251113,000000,16.4982,16.5,16.34,16.38,67180,0
+NBB.US,D,20251114,000000,16.35,16.35,16.17,16.28,89855,0
+NBB.US,D,20251117,000000,16.35,16.3702,16.14,16.18,48488,0
+NBB.US,D,20251118,000000,16.245,16.3479,16.14,16.14,49779,0
+NBB.US,D,20251119,000000,16.29,16.3,16.07,16.16,157039,0
+NBB.US,D,20251120,000000,16.25,16.25,15.93,15.94,89032,0
+NBB.US,D,20251121,000000,16.085,16.09,15.91,15.98,81875,0
+NBB.US,D,20251124,000000,16.08,16.18,15.98,16.055,54950,0
+NBB.US,D,20251125,000000,16.105,16.16,16.03,16.1,71067,0
+NBB.US,D,20251126,000000,16.1913,16.3299,16.1001,16.22,44289,0
+NBB.US,D,20251128,000000,16.205,16.35,16.17,16.29,50436,0
+NBB.US,D,20251201,000000,16.15,16.33,16.1442,16.3,93363,0
+NBB.US,D,20251202,000000,16.165,16.28,16.1,16.14,56292,0
+NBB.US,D,20251203,000000,16.2,16.34,16.12,16.19,47418,0
+NBB.US,D,20251204,000000,16.178,16.2899,16.1201,16.16,86584,0
+NBB.US,D,20251205,000000,16.15,16.24,16.0401,16.165,21385,0
+NBB.US,D,20251208,000000,16.1,16.13,15.96,16.04,73897,0
+NBB.US,D,20251209,000000,16.015,16.09,16.01,16.07,70157,0
+NBB.US,D,20251210,000000,16.065,16.31,16.0132,16.21,86316,0
+NBB.US,D,20251211,000000,16.0253,16.3199,15.99,16.24,47422,0
+NBB.US,D,20251212,000000,16.16,16.2,16.03,16.14,44791,0
+NBB.US,D,20251215,000000,16.0905,16.1299,16,16.03,38947,0
+NBB.US,D,20251216,000000,16.06,16.07,15.9,15.9,56082,0
+NBB.US,D,20251217,000000,15.9074,16.0065,15.84,15.9,105264,0
+NBB.US,D,20251218,000000,15.9696,16,15.83,15.88,82016,0
+NBB.US,D,20251219,000000,15.79,15.8856,15.78,15.82,64333,0
+NBB.US,D,20251222,000000,15.68,15.8,15.67,15.75,95401,0
+NBB.US,D,20251223,000000,15.7,15.7225,15.66,15.67,77141,0
+NBB.US,D,20251224,000000,15.7097,15.76,15.66,15.74,34802,0
+NBB.US,D,20251226,000000,15.8,15.825,15.73,15.78,73970,0
+NBB.US,D,20251229,000000,15.85,15.91,15.72,15.86,210957,0
+NBB.US,D,20251230,000000,15.9,15.92,15.7995,15.92,98975,0
+NBB.US,D,20251231,000000,15.91,16,15.8,15.8,96098,0
+NBB.US,D,20260102,000000,15.805,15.88,15.78,15.78,28145,0
+NBB.US,D,20260105,000000,15.791,15.98,15.72,15.84,68529,0
+NBB.US,D,20260106,000000,15.84,15.9,15.721,15.9,59209,0
+NBB.US,D,20260107,000000,15.7867,15.95,15.7867,15.89,49273,0
+NBB.US,D,20260108,000000,15.95,15.99,15.89,15.92,33923,0
+NBB.US,D,20260109,000000,15.93,16.09,15.92,16.02,36713,0
+NBB.US,D,20260112,000000,16.02,16.1,15.9652,16,17308,0
+NBB.US,D,20260113,000000,16.04,16.1,16.04,16.05,47040,0
+NBB.US,D,20260114,000000,16.09,16.13,16.01,16.1,45466,0
+NBB.US,D,20260115,000000,16.0499,16.07,15.95,16.05,40764,0
+NBB.US,D,20260116,000000,16.065,16.08,15.82,15.85,194345,0
+NBB.US,D,20260120,000000,15.81,15.84,15.7402,15.76,40869,0
+NBB.US,D,20260121,000000,15.76,15.8178,15.63,15.63,195804,0
+NBB.US,D,20260122,000000,15.65,15.79,15.64,15.66,60638,0
+NBB.US,D,20260123,000000,15.7014,15.8197,15.66,15.72,66366,0
+NBB.US,D,20260126,000000,15.8,15.83,15.71,15.77,94554,0
+NBB.US,D,20260127,000000,15.792,15.83,15.74,15.81,52856,0
+NBB.US,D,20260128,000000,15.77,15.8389,15.64,15.74,97296,0
+NBB.US,D,20260129,000000,15.765,15.83,15.7,15.77,76222,0
+NBB.US,D,20260130,000000,15.84,15.98,15.73,15.98,109023,0
+NBB.US,D,20260202,000000,15.9656,16.04,15.82,15.85,82140,0
+NBB.US,D,20260203,000000,15.89,15.95,15.76,15.86,87267,0
+NBB.US,D,20260204,000000,15.88,15.9584,15.7901,15.86,58313,0
+NBB.US,D,20260205,000000,16.061,16.061,15.83,15.87,53435,0
+NBB.US,D,20260206,000000,15.9,15.94,15.87,15.9,34142,0
+NBB.US,D,20260209,000000,15.855,15.9687,15.855,15.94,39282,0
+NBB.US,D,20260210,000000,15.94,16.0999,15.94,16.01,58669,0
+NBB.US,D,20260211,000000,16.005,16.12,16.005,16.08,55279,0
+NBB.US,D,20260212,000000,16.12,16.25,16.07,16.23,66444,0
+NBB.US,D,20260213,000000,16.1799,16.3,16.165,16.25,75798,0
+NBB.US,D,20260217,000000,16.2247,16.32,16.1574,16.3,61858,0
+NBB.US,D,20260218,000000,16.22,16.34,16.15,16.315,47338,0
diff --git a/daily/us/nyse stocks/2/nclo.us.txt b/daily/us/nyse stocks/2/nclo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c9d9b527dfa7a115bdd30d2508378ec70a92c3c
--- /dev/null
+++ b/daily/us/nyse stocks/2/nclo.us.txt	
@@ -0,0 +1,287 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCLO.US,D,20241217,000000,25.0639,25.0854,25.06,25.07,400979,0
+NCLO.US,D,20241218,000000,24.98,24.985,24.98,24.985,101003,0
+NCLO.US,D,20241219,000000,24.97,24.985,24.97,24.985,100238,0
+NCLO.US,D,20241220,000000,25,25.01,25,25.005,805,0
+NCLO.US,D,20241223,000000,25,25.02,25,25.005,3334,0
+NCLO.US,D,20241224,000000,25.01,25.02,25.01,25.02,104,0
+NCLO.US,D,20241226,000000,25.02,25.0311,25.02,25.03,385,0
+NCLO.US,D,20241227,000000,25.03,25.11,25.03,25.045,1549,0
+NCLO.US,D,20241230,000000,25.03,25.0587,25.03,25.045,400416,0
+NCLO.US,D,20241231,000000,25.0506,25.0506,25.05,25.05,200,0
+NCLO.US,D,20250102,000000,25.061,25.07,25.06,25.06,1103,0
+NCLO.US,D,20250103,000000,25.06,25.07,25.06,25.06,3756,0
+NCLO.US,D,20250106,000000,25.0796,25.0796,25.05,25.065,2701,0
+NCLO.US,D,20250107,000000,25.0394,25.05,25.0394,25.05,1534,0
+NCLO.US,D,20250108,000000,25.05,25.06,25.05,25.0583,7521,0
+NCLO.US,D,20250110,000000,25.05,25.0602,25.045,25.045,1231,0
+NCLO.US,D,20250113,000000,25.06,25.075,25.055,25.075,9443,0
+NCLO.US,D,20250114,000000,25.089,25.15,25.0637,25.075,2577,0
+NCLO.US,D,20250115,000000,25.08,25.08,25.075,25.075,849,0
+NCLO.US,D,20250116,000000,25.07,25.11,25.07,25.085,7698,0
+NCLO.US,D,20250117,000000,25.1,25.12,25.09,25.11,8091,0
+NCLO.US,D,20250121,000000,25.135,25.2,25.13,25.16,12486,0
+NCLO.US,D,20250123,000000,25.14,25.17,25.14,25.15,17556,0
+NCLO.US,D,20250124,000000,25.16,25.165,25.16,25.165,336,0
+NCLO.US,D,20250127,000000,25.18,25.1965,25.178,25.19,5809,0
+NCLO.US,D,20250128,000000,25.185,25.2,25.185,25.195,1807,0
+NCLO.US,D,20250129,000000,25.21,25.21,25.18,25.18,75879,0
+NCLO.US,D,20250130,000000,25.22,25.2399,25.2102,25.225,2020,0
+NCLO.US,D,20250131,000000,25.22,25.23,25.2057,25.225,1679,0
+NCLO.US,D,20250203,000000,25.0932,25.12,25.02,25.0998,16330,0
+NCLO.US,D,20250204,000000,25.09,25.17,25.09,25.1,6561,0
+NCLO.US,D,20250205,000000,25.11,25.1402,25.105,25.105,9416,0
+NCLO.US,D,20250206,000000,25.1,25.115,25.1,25.11,604,0
+NCLO.US,D,20250207,000000,25.11,25.115,25.11,25.115,5630,0
+NCLO.US,D,20250210,000000,25.12,25.1554,25.12,25.12,256743,0
+NCLO.US,D,20250211,000000,25.14,25.14,25.125,25.125,1697,0
+NCLO.US,D,20250212,000000,25.1286,25.1286,25.11,25.12,1029,0
+NCLO.US,D,20250213,000000,25.155,25.1599,25.13,25.13,2482,0
+NCLO.US,D,20250214,000000,25.13,25.19,25.13,25.1419,19692,0
+NCLO.US,D,20250218,000000,25.1598,25.1598,25.12,25.1505,2226,0
+NCLO.US,D,20250219,000000,25.135,25.15,25.12,25.14,12061,0
+NCLO.US,D,20250220,000000,25.1382,25.15,25.135,25.14,8716,0
+NCLO.US,D,20250221,000000,25.15,25.165,25.14,25.145,16171,0
+NCLO.US,D,20250224,000000,25.15,25.17,25.1467,25.1501,5133,0
+NCLO.US,D,20250225,000000,25.15,25.16,25.145,25.145,1702,0
+NCLO.US,D,20250226,000000,25.15,25.17,25.14,25.16,8062,0
+NCLO.US,D,20250227,000000,25.16,25.17,25.15,25.159,9723,0
+NCLO.US,D,20250228,000000,25.16,25.17,25.1599,25.165,1717,0
+NCLO.US,D,20250303,000000,25.06,25.07,25.05,25.0589,14710,0
+NCLO.US,D,20250304,000000,25.03,25.05,25.03,25.0398,5695,0
+NCLO.US,D,20250305,000000,25.04,25.055,25.03,25.05,7614,0
+NCLO.US,D,20250306,000000,25.0439,25.0746,25.0439,25.055,5311,0
+NCLO.US,D,20250307,000000,25.07,25.11,25.05,25.069,25070,0
+NCLO.US,D,20250310,000000,25.06,25.07,25.04,25.04,12383,0
+NCLO.US,D,20250311,000000,25.03,25.12,25.02,25.045,29511,0
+NCLO.US,D,20250312,000000,25.04,25.14,25.035,25.035,23901,0
+NCLO.US,D,20250313,000000,25.03,25.055,25.02,25.035,37863,0
+NCLO.US,D,20250314,000000,25.02,25.04,24.99,25.0005,6135,0
+NCLO.US,D,20250317,000000,25.02,25.06,25.01,25.01,30871,0
+NCLO.US,D,20250318,000000,25,25.09,24.9999,25.02,26475,0
+NCLO.US,D,20250319,000000,24.985,25.03,24.98,25.02,7551,0
+NCLO.US,D,20250320,000000,25.0199,25.13,24.93,25.0462,15560,0
+NCLO.US,D,20250321,000000,24.96,25.01,24.95,24.9816,12620,0
+NCLO.US,D,20250324,000000,25.01,25.1,25,25.005,5496,0
+NCLO.US,D,20250325,000000,24.99,25.1,24.9737,25.0395,8675,0
+NCLO.US,D,20250326,000000,24.97,25,24.9605,24.985,4488,0
+NCLO.US,D,20250327,000000,24.9821,25.05,24.9821,24.995,7891,0
+NCLO.US,D,20250328,000000,25.02,25.03,25.004,25.03,8500,0
+NCLO.US,D,20250331,000000,25.06,25.17,25.0263,25.08,16584,0
+NCLO.US,D,20250401,000000,24.89,25.01,24.89,24.93,10970,0
+NCLO.US,D,20250402,000000,24.91,25.01,24.91,24.9362,14674,0
+NCLO.US,D,20250403,000000,24.885,24.89,24.85,24.8801,27036,0
+NCLO.US,D,20250404,000000,24.84,24.85,23.98,24.7,271648,0
+NCLO.US,D,20250407,000000,24.25,24.64,24.09,24.6199,143884,0
+NCLO.US,D,20250408,000000,24.68,24.88,24.34,24.6298,30781,0
+NCLO.US,D,20250409,000000,24.4851,25.13,24.15,24.7748,29868,0
+NCLO.US,D,20250410,000000,24.97,24.97,24.39,24.8441,24580,0
+NCLO.US,D,20250414,000000,24.96,25.03,24.43,24.5988,39685,0
+NCLO.US,D,20250415,000000,24.83,24.85,24.75,24.805,5660,0
+NCLO.US,D,20250416,000000,24.725,24.74,24.65,24.6702,174941,0
+NCLO.US,D,20250417,000000,24.6596,24.7,24.6499,24.6654,14124,0
+NCLO.US,D,20250421,000000,24.74,24.74,24.665,24.67,652,0
+NCLO.US,D,20250422,000000,24.8698,24.87,24.7935,24.798,14719,0
+NCLO.US,D,20250423,000000,24.86,24.92,24.62,24.7857,53881,0
+NCLO.US,D,20250424,000000,24.965,25.05,24.965,25.03,20900,0
+NCLO.US,D,20250425,000000,25.01,25.12,25.01,25.0551,677,0
+NCLO.US,D,20250428,000000,24.91,24.91,24.85,24.895,3892,0
+NCLO.US,D,20250429,000000,24.8802,24.99,24.8802,24.975,23119,0
+NCLO.US,D,20250430,000000,24.86,25.015,24.77,24.9887,21921,0
+NCLO.US,D,20250501,000000,24.88,24.88,24.67,24.8384,1049,0
+NCLO.US,D,20250502,000000,24.96,25,24.87,24.9737,3293,0
+NCLO.US,D,20250505,000000,24.87,24.95,24.87,24.9227,759,0
+NCLO.US,D,20250506,000000,24.8394,24.89,24.839,24.8567,1233,0
+NCLO.US,D,20250507,000000,24.93,24.96,24.89,24.9355,5332,0
+NCLO.US,D,20250508,000000,24.9684,25,24.9684,24.9813,5929,0
+NCLO.US,D,20250509,000000,24.9,24.92,24.75,24.9193,5119,0
+NCLO.US,D,20250512,000000,25.025,25.18,25.025,25.07,704,0
+NCLO.US,D,20250513,000000,25.04,25.0796,25.04,25.0667,2384,0
+NCLO.US,D,20250514,000000,25.06,25.1094,25.06,25.075,7407,0
+NCLO.US,D,20250515,000000,25.095,25.11,25.095,25.1019,3982,0
+NCLO.US,D,20250516,000000,25.03,25.09,25.03,25.0552,23952,0
+NCLO.US,D,20250519,000000,25.04,25.19,25.03,25.19,15819,0
+NCLO.US,D,20250520,000000,25.075,25.18,25.075,25.0799,4354,0
+NCLO.US,D,20250521,000000,25.05,25.1391,25.03,25.05,11610,0
+NCLO.US,D,20250527,000000,25.0738,25.13,24.9901,25.0829,18746,0
+NCLO.US,D,20250528,000000,25.04,25.09,25.04,25.0701,753,0
+NCLO.US,D,20250530,000000,25.08,25.13,25.08,25.115,13368,0
+NCLO.US,D,20250602,000000,24.94,25.13,24.94,25.02,19321,0
+NCLO.US,D,20250603,000000,24.955,25.03,24.94,24.9986,12279,0
+NCLO.US,D,20250604,000000,24.9991,25.06,24.98,25.005,5842,0
+NCLO.US,D,20250605,000000,24.991,25.07,24.97,25.01,11398,0
+NCLO.US,D,20250606,000000,25.0402,25.1155,25.0402,25.085,13647,0
+NCLO.US,D,20250609,000000,25.0899,25.0899,25,25.0193,10481,0
+NCLO.US,D,20250610,000000,25.0677,25.08,24.99,25.05,9452,0
+NCLO.US,D,20250611,000000,25.03,25.04,24.98,25.015,298661,0
+NCLO.US,D,20250612,000000,25.01,25.065,24.9946,24.995,132323,0
+NCLO.US,D,20250613,000000,24.9851,25.05,24.9851,25.0143,7735,0
+NCLO.US,D,20250616,000000,25.0601,25.09,24.995,24.995,24319,0
+NCLO.US,D,20250617,000000,25.01,25.04,24.98,25.005,242655,0
+NCLO.US,D,20250618,000000,25.02,25.2199,25.01,25.0541,19003,0
+NCLO.US,D,20250620,000000,25.07,25.12,25.07,25.0784,37050,0
+NCLO.US,D,20250623,000000,25.122,25.19,25.0792,25.085,138154,0
+NCLO.US,D,20250624,000000,25.09,25.12,25,25.0895,6091,0
+NCLO.US,D,20250625,000000,25.0709,25.1,25.0709,25.085,4818,0
+NCLO.US,D,20250626,000000,25.1,25.1,25.06,25.0934,5718,0
+NCLO.US,D,20250627,000000,25.11,25.11,25.02,25.0909,60830,0
+NCLO.US,D,20250630,000000,25.1,25.19,25.06,25.12,59533,0
+NCLO.US,D,20250701,000000,24.995,25.07,24.97,25,247976,0
+NCLO.US,D,20250702,000000,25.005,25.0899,24.9561,25.02,18174,0
+NCLO.US,D,20250703,000000,24.985,25.05,24.985,25.0285,16749,0
+NCLO.US,D,20250707,000000,25.0467,25.08,24.98,25.0368,64612,0
+NCLO.US,D,20250708,000000,25.05,25.09,25.0102,25.06,32372,0
+NCLO.US,D,20250709,000000,25.04,25.1,25.04,25.045,138341,0
+NCLO.US,D,20250710,000000,25.05,25.05,25.02,25.035,102335,0
+NCLO.US,D,20250711,000000,25.02,25.07,25,25.034,26399,0
+NCLO.US,D,20250714,000000,25.0691,25.0691,25,25.0239,20480,0
+NCLO.US,D,20250715,000000,25.0444,25.12,25.03,25.0407,8204,0
+NCLO.US,D,20250716,000000,25.06,25.08,25.03,25.035,6654,0
+NCLO.US,D,20250717,000000,25.03,25.0868,25,25.03,11329,0
+NCLO.US,D,20250718,000000,25.05,25.1199,25,25.06,29897,0
+NCLO.US,D,20250721,000000,25.07,25.11,25.05,25.055,15562,0
+NCLO.US,D,20250722,000000,25.1,25.1,25.03,25.03,3070,0
+NCLO.US,D,20250723,000000,25.09,25.11,25.04,25.065,6729,0
+NCLO.US,D,20250724,000000,25.09,25.14,25.03,25.06,6101,0
+NCLO.US,D,20250725,000000,25.11,25.1199,25.05,25.11,25296,0
+NCLO.US,D,20250728,000000,25.09,25.09,25.05,25.0749,8173,0
+NCLO.US,D,20250729,000000,25.1,25.11,25.07,25.09,2215,0
+NCLO.US,D,20250730,000000,25.1235,25.1235,25.0858,25.0858,1488,0
+NCLO.US,D,20250731,000000,25.11,25.139,25.05,25.13,9385,0
+NCLO.US,D,20250801,000000,25.02,25.0498,24.95,25.0095,5921,0
+NCLO.US,D,20250804,000000,25.02,25.03,24.96,25.0198,7947,0
+NCLO.US,D,20250805,000000,25.03,25.042,25,25.015,3166,0
+NCLO.US,D,20250806,000000,24.99,25.03,24.99,25.016,13757,0
+NCLO.US,D,20250807,000000,25.035,25.04,24.99,25.04,19161,0
+NCLO.US,D,20250808,000000,25.05,25.0645,25.04,25.04,4464,0
+NCLO.US,D,20250811,000000,25.05,25.1,25.01,25.04,500570,0
+NCLO.US,D,20250812,000000,25.03,25.1588,25.03,25.0818,31453,0
+NCLO.US,D,20250813,000000,25.05,25.1,25.05,25.075,412609,0
+NCLO.US,D,20250814,000000,25.09,25.11,25.05,25.05,10903,0
+NCLO.US,D,20250815,000000,25.03,25.077,25.03,25.07,11200,0
+NCLO.US,D,20250818,000000,25.07,25.08,25.07,25.08,1788,0
+NCLO.US,D,20250819,000000,25.07,25.12,25.06,25.114,3911,0
+NCLO.US,D,20250820,000000,25.11,25.1299,25.08,25.11,14648,0
+NCLO.US,D,20250821,000000,25.1192,25.1253,25.1052,25.1253,8567,0
+NCLO.US,D,20250822,000000,25.08,25.14,25.08,25.13,14242,0
+NCLO.US,D,20250825,000000,25.09,25.15,24.98,25.1487,5771,0
+NCLO.US,D,20250826,000000,25.13,25.18,25.13,25.16,5091,0
+NCLO.US,D,20250827,000000,25.1542,25.16,25.13,25.16,460,0
+NCLO.US,D,20250828,000000,25.14,25.188,25.13,25.18,14814,0
+NCLO.US,D,20250829,000000,25.14,25.19,25.06,25.14,8890,0
+NCLO.US,D,20250902,000000,25,25.0711,25,25,5050,0
+NCLO.US,D,20250903,000000,25.05,25.13,25,25.0115,17766,0
+NCLO.US,D,20250904,000000,25.04,25.04,25,25.005,64533,0
+NCLO.US,D,20250905,000000,25.01,25.04,25,25.015,14286,0
+NCLO.US,D,20250908,000000,25.01,25.04,25.01,25.04,9394,0
+NCLO.US,D,20250909,000000,25.07,25.08,25.02,25.0358,25207,0
+NCLO.US,D,20250910,000000,25.01,25.08,25.01,25.04,7742,0
+NCLO.US,D,20250911,000000,25.0616,25.07,25.02,25.02,17224,0
+NCLO.US,D,20250912,000000,25.03,25.08,25.03,25.06,15022,0
+NCLO.US,D,20250915,000000,25.05,25.07,25.04,25.06,6497,0
+NCLO.US,D,20250916,000000,25.08,25.08,25.06,25.07,4579,0
+NCLO.US,D,20250917,000000,25.08,25.27,25.06,25.07,64648,0
+NCLO.US,D,20250918,000000,25.08,25.1,25.06,25.07,16794,0
+NCLO.US,D,20250919,000000,25.08,25.1363,25.07,25.075,5477,0
+NCLO.US,D,20250922,000000,25.0463,25.1,25.03,25.05,1008665,0
+NCLO.US,D,20250923,000000,25.07,25.0855,25.065,25.065,8393,0
+NCLO.US,D,20250924,000000,25.07,25.1,25.04,25.06,8945,0
+NCLO.US,D,20250925,000000,25.0958,25.1194,25.0615,25.08,25606,0
+NCLO.US,D,20250926,000000,25.12,25.13,25.07,25.0871,1705952,0
+NCLO.US,D,20250929,000000,25.14,25.2,25.09,25.11,20841,0
+NCLO.US,D,20250930,000000,25.1,25.1101,25.1,25.1101,214,0
+NCLO.US,D,20251001,000000,25.03,25.03,25.02,25.02,9398,0
+NCLO.US,D,20251002,000000,25.0295,25.05,25.02,25.0221,9705,0
+NCLO.US,D,20251003,000000,25.05,25.08,25.01,25.04,32582,0
+NCLO.US,D,20251006,000000,25.06,25.0747,25.04,25.04,10250,0
+NCLO.US,D,20251007,000000,25.0499,25.07,24.995,25.04,69969,0
+NCLO.US,D,20251008,000000,25.02,25.0576,25.02,25.05,6968,0
+NCLO.US,D,20251009,000000,25.04,25.05,25,25.02,21406,0
+NCLO.US,D,20251010,000000,25.02,25.02,24.94,24.98,37189,0
+NCLO.US,D,20251013,000000,25.056,25.1354,25.05,25.1,16894,0
+NCLO.US,D,20251014,000000,25.041,25.1062,25.04,25.0821,11903,0
+NCLO.US,D,20251015,000000,25.06,25.13,24.99,25.035,20322,0
+NCLO.US,D,20251016,000000,25.0784,25.12,25,25.04,11190,0
+NCLO.US,D,20251017,000000,25.06,25.1069,25.06,25.09,10012,0
+NCLO.US,D,20251020,000000,25.11,25.15,25.07,25.1278,27014,0
+NCLO.US,D,20251021,000000,25.1096,25.1096,24.98,25.085,19724,0
+NCLO.US,D,20251022,000000,25.07,25.0825,25.05,25.065,1091,0
+NCLO.US,D,20251023,000000,25.11,25.11,25.031,25.0849,5282,0
+NCLO.US,D,20251024,000000,25.081,25.12,25.081,25.105,32462,0
+NCLO.US,D,20251027,000000,25.114,25.15,25.06,25.1,9790,0
+NCLO.US,D,20251028,000000,25.08,25.1399,25.06,25.0666,42878,0
+NCLO.US,D,20251029,000000,25.08,25.1152,25.08,25.1069,6485,0
+NCLO.US,D,20251030,000000,25.12,25.16,25.08,25.16,12389,0
+NCLO.US,D,20251031,000000,25.15,25.15,25.11,25.13,1511,0
+NCLO.US,D,20251103,000000,24.98,25.03,24.98,25.01,8757,0
+NCLO.US,D,20251104,000000,25.02,25.06,25.02,25.0289,9054,0
+NCLO.US,D,20251105,000000,25.06,25.09,25.03,25.04,10852,0
+NCLO.US,D,20251106,000000,25.07,25.07,25.02,25.0443,8849,0
+NCLO.US,D,20251107,000000,25.04,25.07,25.02,25.05,46834,0
+NCLO.US,D,20251110,000000,25.06,25.06,25.0217,25.0507,12861,0
+NCLO.US,D,20251111,000000,25.05,25.11,25,25.045,8293,0
+NCLO.US,D,20251112,000000,25.08,25.08,25.0201,25.05,6644,0
+NCLO.US,D,20251113,000000,25.06,25.06,24.9765,25.0485,20774,0
+NCLO.US,D,20251114,000000,25.06,25.09,25.01,25.0854,25016,0
+NCLO.US,D,20251117,000000,25.0884,25.0884,25.0195,25.0252,5531,0
+NCLO.US,D,20251118,000000,25.0546,25.13,25.0456,25.095,86743,0
+NCLO.US,D,20251119,000000,25.0925,25.1,24.93,25.065,20904,0
+NCLO.US,D,20251120,000000,25.1,25.1675,25.035,25.0501,26278,0
+NCLO.US,D,20251121,000000,25.08,25.1499,24.94,25.1111,37741,0
+NCLO.US,D,20251124,000000,25.13,25.17,25.11,25.14,58230,0
+NCLO.US,D,20251125,000000,25.11,25.18,25.06,25.0982,36286,0
+NCLO.US,D,20251126,000000,25.16,25.1799,25.11,25.145,13251,0
+NCLO.US,D,20251201,000000,25.09,25.09,25.035,25.045,34035,0
+NCLO.US,D,20251202,000000,25.035,25.04,25.0013,25.0234,46437,0
+NCLO.US,D,20251203,000000,25.019,25.1,25.019,25.0497,58149,0
+NCLO.US,D,20251204,000000,25.05,25.05,25.03,25.0493,43411,0
+NCLO.US,D,20251205,000000,25.05,25.06,25.045,25.0585,43757,0
+NCLO.US,D,20251208,000000,25.06,25.0699,25.0445,25.05,50949,0
+NCLO.US,D,20251209,000000,25.05,25.07,25.01,25.07,56619,0
+NCLO.US,D,20251210,000000,25.07,25.0746,24.98,25.065,63041,0
+NCLO.US,D,20251211,000000,25.06,25.1,25.059,25.1,90125,0
+NCLO.US,D,20251212,000000,25.06,25.07,25.02,25.0396,229211,0
+NCLO.US,D,20251215,000000,25.06,25.085,25.055,25.085,64099,0
+NCLO.US,D,20251216,000000,25.09,25.09,25.07,25.07,185361,0
+NCLO.US,D,20251217,000000,25.0832,25.1,25.08,25.1,35131,0
+NCLO.US,D,20251218,000000,24.97,25,24.96,24.98,110612,0
+NCLO.US,D,20251219,000000,24.97,25.01,24.92,24.995,90207,0
+NCLO.US,D,20251222,000000,25.03,25.03,25,25.005,72815,0
+NCLO.US,D,20251223,000000,24.9606,25.0028,24.9606,24.995,35015,0
+NCLO.US,D,20251224,000000,24.97,25.01,24.97,25,22494,0
+NCLO.US,D,20251226,000000,25,25.0099,24.97,25,13497,0
+NCLO.US,D,20251229,000000,24.9845,25.04,24.97,25.04,39273,0
+NCLO.US,D,20251230,000000,24.97,25.0102,24.97,25.005,9954,0
+NCLO.US,D,20251231,000000,24.98,25.05,24.93,25.05,145311,0
+NCLO.US,D,20260102,000000,25.001,25.0109,25,25.005,14310,0
+NCLO.US,D,20260105,000000,25.01,25.0199,24.99,24.99,51297,0
+NCLO.US,D,20260106,000000,25.01,25.02,24.98,24.995,33443,0
+NCLO.US,D,20260107,000000,25,25.02,24.98,25.0177,34372,0
+NCLO.US,D,20260108,000000,25.015,25.0199,25.01,25.015,38733,0
+NCLO.US,D,20260109,000000,25.0495,25.0899,25.02,25.08,132081,0
+NCLO.US,D,20260112,000000,25,25.04,24.96,25.02,47473,0
+NCLO.US,D,20260113,000000,25.0438,25.0599,25.03,25.035,7222,0
+NCLO.US,D,20260114,000000,25.04,25.05,25.02,25.05,17270,0
+NCLO.US,D,20260115,000000,25.05,25.08,25.05,25.06,45992,0
+NCLO.US,D,20260116,000000,25.06,25.0699,25.06,25.0653,3795,0
+NCLO.US,D,20260120,000000,25.005,25.1,25.005,25.0604,25813,0
+NCLO.US,D,20260121,000000,25.0999,25.1,25.0646,25.075,49836,0
+NCLO.US,D,20260122,000000,25.09,25.0999,25.08,25.09,191872,0
+NCLO.US,D,20260123,000000,25.09,25.1,25.075,25.095,22667,0
+NCLO.US,D,20260126,000000,25.0952,25.11,25.09,25.0981,20742,0
+NCLO.US,D,20260127,000000,25.1,25.11,25.08,25.095,98152,0
+NCLO.US,D,20260128,000000,25.11,25.15,25.09,25.13,31155,0
+NCLO.US,D,20260129,000000,25.1,25.15,25.1,25.15,30205,0
+NCLO.US,D,20260130,000000,25.1596,25.18,25.14,25.15,9922,0
+NCLO.US,D,20260202,000000,25.0701,25.092,25.07,25.08,12977,0
+NCLO.US,D,20260203,000000,25.055,25.16,25.01,25.16,30300,0
+NCLO.US,D,20260204,000000,25.05,25.09,24.96,25.0517,36655,0
+NCLO.US,D,20260205,000000,25.02,25.06,25.02,25.0551,11449,0
+NCLO.US,D,20260206,000000,25.05,25.055,25,25.0303,17416,0
+NCLO.US,D,20260209,000000,25.05,25.0796,25.04,25.0401,8089,0
+NCLO.US,D,20260210,000000,25.04,25.07,25.037,25.04,17194,0
+NCLO.US,D,20260211,000000,25.07,25.08,25.01,25.055,21489,0
+NCLO.US,D,20260212,000000,25.03,25.0525,25,25.045,15382,0
+NCLO.US,D,20260213,000000,25.0375,25.085,25.0101,25.075,271511,0
+NCLO.US,D,20260217,000000,25.02,25.0975,25.0002,25.035,49855,0
+NCLO.US,D,20260218,000000,25.07,25.0896,25.03,25.045,8425,0
diff --git a/daily/us/nyse stocks/2/ncz_a.us.txt b/daily/us/nyse stocks/2/ncz_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32a07e440ad0baa5ed1c8e00d2cac631f522f257
--- /dev/null
+++ b/daily/us/nyse stocks/2/ncz_a.us.txt	
@@ -0,0 +1,1830 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCZ_A.US,D,20180917,000000,24.85,24.94,24.85,24.88,102178,0
+NCZ_A.US,D,20180918,000000,24.92,25.02,24.86,24.9,137820,0
+NCZ_A.US,D,20180919,000000,24.91,24.92,24.77,24.845,62658,0
+NCZ_A.US,D,20180920,000000,24.85,24.85,24.74,24.82,79407,0
+NCZ_A.US,D,20180921,000000,24.84,24.8596,24.78,24.845,19344,0
+NCZ_A.US,D,20180924,000000,24.85,24.86,24.8033,24.85,12514,0
+NCZ_A.US,D,20180925,000000,24.84,24.84,24.73,24.78,12602,0
+NCZ_A.US,D,20180926,000000,24.79,24.9475,24.79,24.9,75611,0
+NCZ_A.US,D,20180927,000000,24.93,24.955,24.86,24.88,27136,0
+NCZ_A.US,D,20180928,000000,24.94,24.955,24.87,24.87,13302,0
+NCZ_A.US,D,20181001,000000,24.84,24.87,24.62,24.83,53405,0
+NCZ_A.US,D,20181002,000000,24.82,24.89,24.6999,24.89,12602,0
+NCZ_A.US,D,20181003,000000,24.89,24.89,24.58,24.73,13254,0
+NCZ_A.US,D,20181004,000000,24.57,24.75,23.45,24.54,13527,0
+NCZ_A.US,D,20181005,000000,24.54,24.59,24.33,24.36,59637,0
+NCZ_A.US,D,20181008,000000,24.34,24.34,23.79,24.06,22071,0
+NCZ_A.US,D,20181009,000000,24.19,24.29,23.99,24.2699,11112,0
+NCZ_A.US,D,20181010,000000,24.6,24.6,24.19,24.3,115229,0
+NCZ_A.US,D,20181011,000000,24.4,24.54,24.35,24.52,33628,0
+NCZ_A.US,D,20181012,000000,24.54,24.72,24.455,24.68,41154,0
+NCZ_A.US,D,20181015,000000,24.65,24.68,24.43,24.48,62126,0
+NCZ_A.US,D,20181016,000000,24.5899,24.72,24.5,24.59,34852,0
+NCZ_A.US,D,20181017,000000,24.74,24.74,24.6,24.63,31453,0
+NCZ_A.US,D,20181018,000000,24.73,24.73,24.53,24.54,37523,0
+NCZ_A.US,D,20181019,000000,24.62,24.75,24.38,24.6,705957,0
+NCZ_A.US,D,20181022,000000,24.5,24.5,24.37,24.37,21429,0
+NCZ_A.US,D,20181023,000000,24.34,24.34,24.26,24.32,12991,0
+NCZ_A.US,D,20181024,000000,24.34,24.8,24.25,24.8,40492,0
+NCZ_A.US,D,20181025,000000,24.61,24.7,24.5,24.5,10685,0
+NCZ_A.US,D,20181026,000000,24.45,24.78,24.45,24.69,16280,0
+NCZ_A.US,D,20181029,000000,24.7,24.7,24.486,24.69,4283,0
+NCZ_A.US,D,20181030,000000,24.602,24.8,24.59,24.8,36036,0
+NCZ_A.US,D,20181031,000000,24.9,24.9,24.6243,24.76,9462,0
+NCZ_A.US,D,20181101,000000,24.8,24.8,24.525,24.55,14672,0
+NCZ_A.US,D,20181102,000000,24.4951,24.63,24.4378,24.63,51333,0
+NCZ_A.US,D,20181105,000000,24.62,24.62,24.45,24.6,6990,0
+NCZ_A.US,D,20181106,000000,24.51,24.58,24.5,24.5112,4523,0
+NCZ_A.US,D,20181107,000000,24.53,24.6785,24.38,24.5,9615,0
+NCZ_A.US,D,20181108,000000,24.5,24.5808,24.4714,24.535,4201,0
+NCZ_A.US,D,20181109,000000,24.54,24.54,24.19,24.39,10849,0
+NCZ_A.US,D,20181112,000000,24.39,24.4,24.19,24.25,13928,0
+NCZ_A.US,D,20181114,000000,24.34,24.41,24.2847,24.37,7547,0
+NCZ_A.US,D,20181115,000000,24.3,24.3499,24.3,24.31,1662,0
+NCZ_A.US,D,20181116,000000,24.28,24.29,24.2469,24.29,4252,0
+NCZ_A.US,D,20181119,000000,24.29,24.299,24.05,24.15,7996,0
+NCZ_A.US,D,20181120,000000,24.0684,24.08,23.98,23.99,13648,0
+NCZ_A.US,D,20181121,000000,24.06,24.17,24.06,24.17,200,0
+NCZ_A.US,D,20181123,000000,23.98,24.033,23.98,23.99,2207,0
+NCZ_A.US,D,20181126,000000,24,24.04,23.82,23.87,16347,0
+NCZ_A.US,D,20181127,000000,23.93,23.93,23.75,23.91,8714,0
+NCZ_A.US,D,20181128,000000,23.9249,24.115,23.9249,24.0304,9371,0
+NCZ_A.US,D,20181129,000000,24.27,24.27,23.8,23.8832,5069,0
+NCZ_A.US,D,20181130,000000,23.84,23.94,23.84,23.94,1787,0
+NCZ_A.US,D,20181203,000000,24.01,24.01,23.75,23.995,14242,0
+NCZ_A.US,D,20181204,000000,23.98,23.98,23.65,23.7899,18040,0
+NCZ_A.US,D,20181206,000000,23.65,23.9099,23.51,23.6379,18825,0
+NCZ_A.US,D,20181207,000000,23.64,23.7451,23.64,23.7451,7321,0
+NCZ_A.US,D,20181210,000000,23.73,23.73,23.6099,23.7,8716,0
+NCZ_A.US,D,20181211,000000,23.72,23.9128,23.72,23.82,8214,0
+NCZ_A.US,D,20181212,000000,23.64,23.65,23.5,23.5001,7759,0
+NCZ_A.US,D,20181213,000000,23.5,23.5568,23.45,23.45,28326,0
+NCZ_A.US,D,20181214,000000,23.4,23.4606,23.4,23.435,7850,0
+NCZ_A.US,D,20181217,000000,23.3498,23.3581,23.3,23.32,13160,0
+NCZ_A.US,D,20181218,000000,23.095,23.39,22.79,22.98,45023,0
+NCZ_A.US,D,20181219,000000,23.05,23.175,22.9,22.9182,32475,0
+NCZ_A.US,D,20181220,000000,22.945,22.95,22.83,22.9048,16755,0
+NCZ_A.US,D,20181221,000000,22.83,23.22,22.79,23.0601,25350,0
+NCZ_A.US,D,20181224,000000,23.04,23.0427,22.9284,22.95,6885,0
+NCZ_A.US,D,20181226,000000,23.0045,23.0045,22.73,22.8855,45256,0
+NCZ_A.US,D,20181227,000000,23,23.02,22.72,22.8,32594,0
+NCZ_A.US,D,20181228,000000,22.8,23.01,22.71,22.86,46043,0
+NCZ_A.US,D,20181231,000000,23.1,23.1,22.8,22.9201,44024,0
+NCZ_A.US,D,20190102,000000,22.95,23.15,22.91,23.07,18963,0
+NCZ_A.US,D,20190103,000000,23.0001,23.2,22.85,23.19,11950,0
+NCZ_A.US,D,20190104,000000,23.26,23.4699,23.19,23.34,20611,0
+NCZ_A.US,D,20190107,000000,23.4799,23.4799,23.28,23.3,10226,0
+NCZ_A.US,D,20190108,000000,23.29,23.45,23.191,23.34,14287,0
+NCZ_A.US,D,20190109,000000,23.4,23.43,23.2432,23.3,14356,0
+NCZ_A.US,D,20190110,000000,23.23,23.3897,23.23,23.3524,6037,0
+NCZ_A.US,D,20190111,000000,23.3,23.6298,23.3,23.6298,12874,0
+NCZ_A.US,D,20190114,000000,23.54,23.61,23.44,23.5,8072,0
+NCZ_A.US,D,20190115,000000,23.5,23.62,23.3579,23.48,26980,0
+NCZ_A.US,D,20190116,000000,23.5,23.5,23.18,23.34,46371,0
+NCZ_A.US,D,20190117,000000,23.26,23.39,23.22,23.39,15651,0
+NCZ_A.US,D,20190118,000000,23.4149,23.4149,23.3,23.3524,2945,0
+NCZ_A.US,D,20190122,000000,23.35,23.3788,23.25,23.2942,22582,0
+NCZ_A.US,D,20190123,000000,23.26,23.4,23.26,23.4,12759,0
+NCZ_A.US,D,20190124,000000,23.3,23.45,23.3,23.44,11702,0
+NCZ_A.US,D,20190125,000000,23.41,23.64,23.41,23.52,10203,0
+NCZ_A.US,D,20190128,000000,23.559,23.67,23.47,23.6,5354,0
+NCZ_A.US,D,20190129,000000,23.45,23.675,23.45,23.6286,4557,0
+NCZ_A.US,D,20190130,000000,23.6784,23.89,23.6784,23.88,10739,0
+NCZ_A.US,D,20190131,000000,23.86,24.14,23.86,24.14,24063,0
+NCZ_A.US,D,20190201,000000,24.14,24.14,24,24.09,3062,0
+NCZ_A.US,D,20190204,000000,24.03,24.14,23.9758,24.1078,10009,0
+NCZ_A.US,D,20190205,000000,24.1,24.112,23.92,23.95,7068,0
+NCZ_A.US,D,20190206,000000,24.08,24.1,23.88,23.88,12004,0
+NCZ_A.US,D,20190207,000000,23.94,23.9488,23.73,23.75,14491,0
+NCZ_A.US,D,20190208,000000,23.77,23.8002,23.65,23.74,11598,0
+NCZ_A.US,D,20190211,000000,23.8,23.87,23.71,23.82,13151,0
+NCZ_A.US,D,20190212,000000,23.83,23.97,23.83,23.97,4115,0
+NCZ_A.US,D,20190213,000000,23.98,24.0399,23.82,23.89,13957,0
+NCZ_A.US,D,20190214,000000,23.86,23.98,23.86,23.86,16195,0
+NCZ_A.US,D,20190215,000000,23.925,24.013,23.86,24,8062,0
+NCZ_A.US,D,20190219,000000,23.83,24.08,23.83,23.9601,7427,0
+NCZ_A.US,D,20190220,000000,24,24.0799,23.89,23.97,15713,0
+NCZ_A.US,D,20190221,000000,23.91,24.0095,23.9,23.95,6573,0
+NCZ_A.US,D,20190222,000000,24,24.07,23.94,23.98,4714,0
+NCZ_A.US,D,20190225,000000,24.08,24.09,24.011,24.09,9966,0
+NCZ_A.US,D,20190226,000000,24.2,24.2,23.88,23.9242,30382,0
+NCZ_A.US,D,20190227,000000,23.95,23.95,23.85,23.8986,11682,0
+NCZ_A.US,D,20190228,000000,23.9,23.91,23.72,23.91,31775,0
+NCZ_A.US,D,20190301,000000,23.95,24.12,23.86,24.05,10387,0
+NCZ_A.US,D,20190304,000000,24.0003,24.17,23.9734,24.17,9852,0
+NCZ_A.US,D,20190305,000000,24.17,24.24,23.91,24.24,11611,0
+NCZ_A.US,D,20190306,000000,24.2,24.28,24.11,24.28,12860,0
+NCZ_A.US,D,20190307,000000,24.27,24.27,24.03,24.06,17882,0
+NCZ_A.US,D,20190308,000000,23.89,23.9099,23.69,23.8569,12071,0
+NCZ_A.US,D,20190311,000000,23.7684,23.88,23.761,23.84,4526,0
+NCZ_A.US,D,20190312,000000,23.79,23.89,23.79,23.814,9398,0
+NCZ_A.US,D,20190313,000000,23.89,23.8992,23.8,23.8513,11418,0
+NCZ_A.US,D,20190314,000000,23.9,23.97,23.7326,23.87,26006,0
+NCZ_A.US,D,20190315,000000,23.84,24.14,23.84,24.0982,15654,0
+NCZ_A.US,D,20190318,000000,24.05,24.05,23.98,24.05,13254,0
+NCZ_A.US,D,20190319,000000,24.05,24.05,23.87,23.95,20440,0
+NCZ_A.US,D,20190320,000000,23.99,23.99,23.89,23.98,17981,0
+NCZ_A.US,D,20190321,000000,23.99,23.99,23.88,23.99,15670,0
+NCZ_A.US,D,20190322,000000,23.968,24.12,23.968,24.12,12638,0
+NCZ_A.US,D,20190325,000000,24.15,24.21,23.96,24.185,17736,0
+NCZ_A.US,D,20190326,000000,24.15,24.15,24.02,24.13,15196,0
+NCZ_A.US,D,20190327,000000,24.13,24.13,23.97,23.98,231679,0
+NCZ_A.US,D,20190328,000000,23.98,24.03,23.87,23.87,60906,0
+NCZ_A.US,D,20190329,000000,23.87,24,23.7,23.75,586622,0
+NCZ_A.US,D,20190401,000000,23.92,24.02,23.9021,24.02,199405,0
+NCZ_A.US,D,20190402,000000,23.96,24.07,23.9168,24.04,48615,0
+NCZ_A.US,D,20190403,000000,24.07,24.07,23.96,24,30046,0
+NCZ_A.US,D,20190404,000000,24.04,24.04,24,24.03,12614,0
+NCZ_A.US,D,20190405,000000,24.07,24.11,24.04,24.11,23766,0
+NCZ_A.US,D,20190408,000000,24.1,24.22,24.06,24.15,44390,0
+NCZ_A.US,D,20190409,000000,24.15,24.4,24.15,24.19,33217,0
+NCZ_A.US,D,20190410,000000,24.18,24.32,24.18,24.29,29010,0
+NCZ_A.US,D,20190411,000000,24.29,24.32,24.26,24.3,11560,0
+NCZ_A.US,D,20190412,000000,24.3,24.3,24.2,24.29,3760,0
+NCZ_A.US,D,20190415,000000,24.2854,24.37,24.2743,24.3419,23987,0
+NCZ_A.US,D,20190416,000000,24.3,24.3918,24.3,24.3719,10268,0
+NCZ_A.US,D,20190417,000000,24.4,24.41,24.22,24.3798,63811,0
+NCZ_A.US,D,20190418,000000,24.33,24.41,24.33,24.3999,21044,0
+NCZ_A.US,D,20190422,000000,24.3101,24.3812,24.31,24.31,5117,0
+NCZ_A.US,D,20190423,000000,24.4,24.4,24.33,24.37,23184,0
+NCZ_A.US,D,20190424,000000,24.357,24.4169,24.3534,24.3581,25109,0
+NCZ_A.US,D,20190425,000000,24.38,24.4333,24.3605,24.37,8770,0
+NCZ_A.US,D,20190426,000000,24.45,24.5399,24.45,24.5399,18298,0
+NCZ_A.US,D,20190429,000000,24.39,24.5399,24.39,24.5,15889,0
+NCZ_A.US,D,20190430,000000,24.4858,24.5244,24.4675,24.5244,5665,0
+NCZ_A.US,D,20190501,000000,24.53,24.53,24.46,24.49,7154,0
+NCZ_A.US,D,20190502,000000,24.5,24.56,24.48,24.5335,12683,0
+NCZ_A.US,D,20190503,000000,24.54,24.57,24.5,24.57,16036,0
+NCZ_A.US,D,20190506,000000,24.53,24.6699,24.52,24.6,7902,0
+NCZ_A.US,D,20190507,000000,24.57,24.66,24.52,24.59,21641,0
+NCZ_A.US,D,20190508,000000,24.62,24.66,24.52,24.6599,10197,0
+NCZ_A.US,D,20190509,000000,24.68,24.68,24.6204,24.66,3315,0
+NCZ_A.US,D,20190510,000000,24.6799,24.7185,24.6253,24.69,5478,0
+NCZ_A.US,D,20190513,000000,24.59,24.66,24.5,24.6374,25939,0
+NCZ_A.US,D,20190514,000000,24.6,24.75,24.5975,24.7,257110,0
+NCZ_A.US,D,20190515,000000,24.68,24.73,24.6448,24.6701,24714,0
+NCZ_A.US,D,20190516,000000,24.71,24.7114,24.6801,24.6967,7892,0
+NCZ_A.US,D,20190517,000000,24.68,24.82,24.68,24.7941,52553,0
+NCZ_A.US,D,20190520,000000,24.82,24.82,24.62,24.62,22810,0
+NCZ_A.US,D,20190521,000000,24.65,24.7353,24.51,24.61,20928,0
+NCZ_A.US,D,20190522,000000,24.6,24.6929,24.57,24.57,24417,0
+NCZ_A.US,D,20190523,000000,24.6,24.6399,24.581,24.6317,10644,0
+NCZ_A.US,D,20190524,000000,24.65,24.68,24.601,24.6792,20444,0
+NCZ_A.US,D,20190528,000000,24.63,24.785,24.63,24.76,71144,0
+NCZ_A.US,D,20190529,000000,24.84,24.89,24.7828,24.8647,27665,0
+NCZ_A.US,D,20190530,000000,24.8766,24.9026,24.8669,24.9023,7583,0
+NCZ_A.US,D,20190531,000000,24.901,24.921,24.8326,24.92,4637,0
+NCZ_A.US,D,20190603,000000,24.92,24.97,24.84,24.91,9162,0
+NCZ_A.US,D,20190604,000000,24.94,24.97,24.923,24.97,10153,0
+NCZ_A.US,D,20190605,000000,25,25.03,24.99,25,21802,0
+NCZ_A.US,D,20190606,000000,25.05,25.05,24.9969,25.0167,24532,0
+NCZ_A.US,D,20190607,000000,25.05,25.15,25.0425,25.15,9130,0
+NCZ_A.US,D,20190610,000000,25.15,25.25,25.14,25.24,18335,0
+NCZ_A.US,D,20190611,000000,25.25,25.25,25.13,25.25,11313,0
+NCZ_A.US,D,20190612,000000,24.97,24.97,24.71,24.85,13836,0
+NCZ_A.US,D,20190613,000000,24.8875,24.91,24.871,24.91,2929,0
+NCZ_A.US,D,20190614,000000,24.85,24.87,24.82,24.85,8927,0
+NCZ_A.US,D,20190617,000000,24.94,24.94,24.84,24.84,10850,0
+NCZ_A.US,D,20190618,000000,24.85,24.9699,24.85,24.91,17126,0
+NCZ_A.US,D,20190619,000000,24.98,25.03,24.9575,25.0299,19404,0
+NCZ_A.US,D,20190620,000000,25.04,25.08,25.04,25.08,14031,0
+NCZ_A.US,D,20190621,000000,25.05,25.13,25.01,25.13,35038,0
+NCZ_A.US,D,20190624,000000,25.14,25.2,25.14,25.2,94512,0
+NCZ_A.US,D,20190625,000000,25.1834,25.23,25.1638,25.23,3050,0
+NCZ_A.US,D,20190626,000000,25.1,25.2196,25.06,25.185,26014,0
+NCZ_A.US,D,20190627,000000,25.2,25.2531,25.2,25.2531,18770,0
+NCZ_A.US,D,20190628,000000,25.25,25.25,25.1301,25.1807,1939,0
+NCZ_A.US,D,20190701,000000,25.25,25.2542,25.16,25.16,8085,0
+NCZ_A.US,D,20190702,000000,25.2,25.26,25.2,25.26,6239,0
+NCZ_A.US,D,20190703,000000,25.21,25.3,25.21,25.3,1975,0
+NCZ_A.US,D,20190705,000000,25.3,25.3,25.2688,25.2899,1359,0
+NCZ_A.US,D,20190708,000000,25.22,25.2483,25.21,25.21,4239,0
+NCZ_A.US,D,20190709,000000,25.2792,25.3,25.27,25.3,2224,0
+NCZ_A.US,D,20190710,000000,25.3233,25.33,25.3,25.3,5920,0
+NCZ_A.US,D,20190711,000000,25.3185,25.3279,25.28,25.3265,3350,0
+NCZ_A.US,D,20190712,000000,25.304,25.3372,25.28,25.3001,4294,0
+NCZ_A.US,D,20190715,000000,25.3275,25.3799,25.3275,25.3636,4987,0
+NCZ_A.US,D,20190716,000000,25.33,25.4,25.28,25.31,20969,0
+NCZ_A.US,D,20190717,000000,25.3239,25.5001,25.3239,25.5001,11306,0
+NCZ_A.US,D,20190718,000000,25.54,25.63,25.54,25.63,8469,0
+NCZ_A.US,D,20190719,000000,25.5401,26.045,25.5401,25.87,30684,0
+NCZ_A.US,D,20190722,000000,25.75,25.87,25.7387,25.82,6096,0
+NCZ_A.US,D,20190723,000000,25.87,25.87,25.829,25.83,2000,0
+NCZ_A.US,D,20190724,000000,25.88,25.88,25.8001,25.834,9956,0
+NCZ_A.US,D,20190725,000000,25.8,25.85,25.51,25.7001,16912,0
+NCZ_A.US,D,20190726,000000,25.54,25.7038,25.54,25.54,11260,0
+NCZ_A.US,D,20190729,000000,25.649,25.65,25.6,25.645,3370,0
+NCZ_A.US,D,20190730,000000,25.6884,25.7039,25.62,25.679,13360,0
+NCZ_A.US,D,20190731,000000,25.6,25.634,25.567,25.634,11931,0
+NCZ_A.US,D,20190801,000000,25.58,25.69,25.58,25.6489,2496,0
+NCZ_A.US,D,20190802,000000,25.59,25.6294,25.59,25.6294,2065,0
+NCZ_A.US,D,20190805,000000,25.59,25.5924,25.46,25.5924,5439,0
+NCZ_A.US,D,20190806,000000,25.5492,25.5816,25.5107,25.5816,4420,0
+NCZ_A.US,D,20190808,000000,25.5872,25.61,25.5752,25.61,2195,0
+NCZ_A.US,D,20190809,000000,25.7,25.7,25.6,25.6399,2603,0
+NCZ_A.US,D,20190812,000000,25.65,25.7,25.65,25.68,1961,0
+NCZ_A.US,D,20190813,000000,25.6754,25.7069,25.59,25.59,7458,0
+NCZ_A.US,D,20190814,000000,25.61,25.6799,25.59,25.63,10402,0
+NCZ_A.US,D,20190815,000000,25.65,25.72,25.61,25.69,3232,0
+NCZ_A.US,D,20190816,000000,25.7863,25.7899,25.62,25.7352,15276,0
+NCZ_A.US,D,20190819,000000,25.6701,25.6701,25.6701,25.6701,250,0
+NCZ_A.US,D,20190820,000000,25.7899,25.7899,25.6617,25.725,2800,0
+NCZ_A.US,D,20190821,000000,25.84,25.9,25.83,25.881,4680,0
+NCZ_A.US,D,20190822,000000,25.94,26,25.92,25.92,4300,0
+NCZ_A.US,D,20190823,000000,25.9249,25.925,25.92,25.92,1375,0
+NCZ_A.US,D,20190826,000000,26.01,26.01,25.89,25.9146,1214,0
+NCZ_A.US,D,20190827,000000,25.9398,25.9398,25.9,25.9006,2200,0
+NCZ_A.US,D,20190828,000000,25.9,25.9162,25.33,25.9,13475,0
+NCZ_A.US,D,20190829,000000,25.946,25.98,25.89,25.89,1896,0
+NCZ_A.US,D,20190830,000000,25.89,26.04,25.89,26.04,4044,0
+NCZ_A.US,D,20190903,000000,25.74,25.96,25.74,25.942,1652,0
+NCZ_A.US,D,20190904,000000,25.9295,26.0374,25.9295,26.0374,900,0
+NCZ_A.US,D,20190905,000000,26.01,26.05,25.78,25.9809,10254,0
+NCZ_A.US,D,20190906,000000,26,26.04,25.95,26.04,7785,0
+NCZ_A.US,D,20190909,000000,25.971,26.09,25.9,26.01,9101,0
+NCZ_A.US,D,20190910,000000,26,26.02,25.88,26.02,12045,0
+NCZ_A.US,D,20190911,000000,26.0107,26.0486,25.88,25.89,6925,0
+NCZ_A.US,D,20190912,000000,25.76,25.76,25.55,25.69,1351,0
+NCZ_A.US,D,20190913,000000,25.69,25.69,25.4486,25.64,23828,0
+NCZ_A.US,D,20190916,000000,25.72,25.8,25.45,25.53,18871,0
+NCZ_A.US,D,20190917,000000,25.48,25.6602,25.48,25.56,7018,0
+NCZ_A.US,D,20190918,000000,25.5756,25.6,25.55,25.6,6568,0
+NCZ_A.US,D,20190919,000000,25.64,25.6986,25.605,25.65,2949,0
+NCZ_A.US,D,20190920,000000,25.6783,25.6783,25.6783,25.6783,225,0
+NCZ_A.US,D,20190923,000000,25.69,25.69,25.5778,25.64,2391,0
+NCZ_A.US,D,20190924,000000,25.63,25.655,25.56,25.63,10247,0
+NCZ_A.US,D,20190925,000000,25.6,25.77,25.58,25.7,11912,0
+NCZ_A.US,D,20190926,000000,25.79,25.79,25.58,25.7017,10465,0
+NCZ_A.US,D,20190927,000000,25.7,25.7245,25.69,25.69,1705,0
+NCZ_A.US,D,20190930,000000,25.7,25.7208,25.63,25.63,7403,0
+NCZ_A.US,D,20191001,000000,25.75,25.75,25.6,25.63,12320,0
+NCZ_A.US,D,20191002,000000,25.6,25.6,25.53,25.55,4260,0
+NCZ_A.US,D,20191003,000000,25.6161,25.6163,25.53,25.5842,8092,0
+NCZ_A.US,D,20191004,000000,25.623,25.74,25.62,25.74,4827,0
+NCZ_A.US,D,20191007,000000,25.6197,25.67,25.571,25.67,2829,0
+NCZ_A.US,D,20191008,000000,25.6,25.62,25.57,25.5955,5960,0
+NCZ_A.US,D,20191009,000000,25.6,25.65,25.6,25.65,3349,0
+NCZ_A.US,D,20191010,000000,25.66,25.76,25.65,25.65,8495,0
+NCZ_A.US,D,20191011,000000,25.76,25.76,25.7,25.705,1993,0
+NCZ_A.US,D,20191014,000000,25.6952,25.6952,25.615,25.655,3195,0
+NCZ_A.US,D,20191015,000000,25.63,25.7521,25.63,25.75,2525,0
+NCZ_A.US,D,20191016,000000,25.7821,25.8,25.65,25.65,1883,0
+NCZ_A.US,D,20191017,000000,25.74,25.7631,25.74,25.7631,1400,0
+NCZ_A.US,D,20191018,000000,25.8,25.89,25.63,25.63,30402,0
+NCZ_A.US,D,20191021,000000,25.68,25.69,25.62,25.62,18589,0
+NCZ_A.US,D,20191022,000000,25.65,25.68,25.63,25.6547,15440,0
+NCZ_A.US,D,20191023,000000,25.6843,25.703,25.66,25.6935,8145,0
+NCZ_A.US,D,20191024,000000,25.67,25.83,25.67,25.83,10645,0
+NCZ_A.US,D,20191025,000000,25.84,25.86,25.7739,25.7739,5741,0
+NCZ_A.US,D,20191028,000000,25.7757,25.9,25.7566,25.85,4869,0
+NCZ_A.US,D,20191029,000000,25.7477,25.75,25.63,25.63,10210,0
+NCZ_A.US,D,20191030,000000,25.7601,25.85,25.75,25.8498,4255,0
+NCZ_A.US,D,20191031,000000,25.75,25.883,25.75,25.8319,9575,0
+NCZ_A.US,D,20191101,000000,25.8001,25.8208,25.8001,25.8208,501,0
+NCZ_A.US,D,20191104,000000,25.7627,25.91,25.7601,25.8735,3725,0
+NCZ_A.US,D,20191105,000000,25.9,25.9,25.781,25.781,1505,0
+NCZ_A.US,D,20191106,000000,25.751,25.8283,25.7,25.72,9779,0
+NCZ_A.US,D,20191107,000000,25.73,25.73,25.65,25.65,4900,0
+NCZ_A.US,D,20191108,000000,25.66,25.6999,25.62,25.62,5592,0
+NCZ_A.US,D,20191111,000000,25.65,25.75,25.65,25.7113,1200,0
+NCZ_A.US,D,20191112,000000,25.63,25.68,25.62,25.62,5448,0
+NCZ_A.US,D,20191113,000000,25.65,25.71,25.65,25.6928,2103,0
+NCZ_A.US,D,20191114,000000,25.6696,25.75,25.62,25.6485,26973,0
+NCZ_A.US,D,20191115,000000,25.7081,25.75,25.7081,25.75,2327,0
+NCZ_A.US,D,20191118,000000,25.66,25.713,25.66,25.66,4347,0
+NCZ_A.US,D,20191119,000000,25.735,25.7899,25.67,25.693,14848,0
+NCZ_A.US,D,20191120,000000,25.68,25.7187,25.68,25.7187,10540,0
+NCZ_A.US,D,20191121,000000,25.7259,25.79,25.69,25.79,2544,0
+NCZ_A.US,D,20191122,000000,25.7107,25.8,25.7107,25.7476,4950,0
+NCZ_A.US,D,20191125,000000,25.7,25.7271,25.7,25.7271,6600,0
+NCZ_A.US,D,20191126,000000,25.8,25.8,25.7,25.7329,4495,0
+NCZ_A.US,D,20191127,000000,25.729,25.7499,25.691,25.7499,2607,0
+NCZ_A.US,D,20191129,000000,25.75,25.8,25.75,25.8,2991,0
+NCZ_A.US,D,20191202,000000,25.78,25.81,25.7727,25.7727,1981,0
+NCZ_A.US,D,20191203,000000,25.79,25.83,25.77,25.8263,7200,0
+NCZ_A.US,D,20191204,000000,25.823,25.8351,25.76,25.8351,3825,0
+NCZ_A.US,D,20191205,000000,25.8,25.8,25.761,25.761,565,0
+NCZ_A.US,D,20191206,000000,25.7896,25.84,25.7896,25.837,4200,0
+NCZ_A.US,D,20191209,000000,25.84,25.85,25.8122,25.85,3348,0
+NCZ_A.US,D,20191210,000000,25.8,25.91,25.8,25.875,9200,0
+NCZ_A.US,D,20191211,000000,25.64,25.64,25.61,25.6314,8269,0
+NCZ_A.US,D,20191212,000000,25.64,25.6513,25.64,25.6405,400,0
+NCZ_A.US,D,20191213,000000,25.65,25.68,25.65,25.6745,3700,0
+NCZ_A.US,D,20191216,000000,25.68,25.77,25.68,25.7697,4161,0
+NCZ_A.US,D,20191217,000000,25.726,25.77,25.72,25.73,2792,0
+NCZ_A.US,D,20191218,000000,25.75,25.77,25.75,25.77,1118,0
+NCZ_A.US,D,20191219,000000,25.7,25.77,25.7,25.7043,2600,0
+NCZ_A.US,D,20191220,000000,25.77,25.78,25.67,25.703,1900,0
+NCZ_A.US,D,20191223,000000,25.714,25.78,25.714,25.78,840,0
+NCZ_A.US,D,20191224,000000,25.8654,25.8654,25.8654,25.8654,739,0
+NCZ_A.US,D,20191226,000000,25.85,25.9108,25.85,25.86,3020,0
+NCZ_A.US,D,20191227,000000,25.95,25.95,25.885,25.895,1580,0
+NCZ_A.US,D,20191230,000000,25.8099,25.8672,25.8,25.84,4738,0
+NCZ_A.US,D,20191231,000000,25.94,25.95,25.8472,25.95,6858,0
+NCZ_A.US,D,20200102,000000,25.875,25.99,25.875,25.955,6466,0
+NCZ_A.US,D,20200103,000000,25.92,26.11,25.92,26.09,9661,0
+NCZ_A.US,D,20200106,000000,26.1,26.3,25.99,26.26,3948,0
+NCZ_A.US,D,20200107,000000,26.27,26.27,26.1059,26.1741,1101,0
+NCZ_A.US,D,20200108,000000,26.162,26.2305,26.162,26.2305,610,0
+NCZ_A.US,D,20200109,000000,26.0975,26.25,26.0975,26.236,3568,0
+NCZ_A.US,D,20200110,000000,26.24,26.24,26.17,26.1995,2730,0
+NCZ_A.US,D,20200113,000000,26.23,26.24,26.1,26.17,3287,0
+NCZ_A.US,D,20200114,000000,26.1,26.29,26.1,26.29,2223,0
+NCZ_A.US,D,20200115,000000,26.209,26.2488,26.1905,26.2488,1251,0
+NCZ_A.US,D,20200116,000000,26.25,26.36,26.228,26.35,6473,0
+NCZ_A.US,D,20200117,000000,26.2816,26.5,26.2816,26.5,26166,0
+NCZ_A.US,D,20200121,000000,26.5,26.5,26.385,26.385,1004,0
+NCZ_A.US,D,20200122,000000,26.4672,26.5123,26.4,26.5123,2345,0
+NCZ_A.US,D,20200124,000000,26.4427,26.4427,26.4,26.42,1618,0
+NCZ_A.US,D,20200127,000000,26.42,26.42,26.4084,26.4084,2000,0
+NCZ_A.US,D,20200128,000000,26.31,26.35,26.3,26.33,3361,0
+NCZ_A.US,D,20200129,000000,26.36,26.36,26.36,26.36,1439,0
+NCZ_A.US,D,20200130,000000,26.36,26.464,26.36,26.464,6785,0
+NCZ_A.US,D,20200131,000000,26.51,26.51,26.37,26.455,5915,0
+NCZ_A.US,D,20200203,000000,26.4616,26.4616,26.4,26.4176,1875,0
+NCZ_A.US,D,20200204,000000,26.4891,26.51,26.4891,26.51,490,0
+NCZ_A.US,D,20200205,000000,26.44,26.5867,26.44,26.5456,4065,0
+NCZ_A.US,D,20200206,000000,26.4829,26.5127,26.4653,26.49,3490,0
+NCZ_A.US,D,20200207,000000,26.48,26.48,26.44,26.4464,7290,0
+NCZ_A.US,D,20200210,000000,26.4531,26.4531,26.4262,26.4262,445,0
+NCZ_A.US,D,20200211,000000,26.43,26.52,26.42,26.4921,8985,0
+NCZ_A.US,D,20200212,000000,26.47,26.4966,26.464,26.4966,5120,0
+NCZ_A.US,D,20200213,000000,26.498,26.587,26.498,26.57,3872,0
+NCZ_A.US,D,20200214,000000,26.585,26.6,26.5082,26.6,865,0
+NCZ_A.US,D,20200218,000000,26.5,26.55,26.4578,26.55,2450,0
+NCZ_A.US,D,20200219,000000,26.506,26.506,26.44,26.44,650,0
+NCZ_A.US,D,20200220,000000,26.44,26.5899,26.44,26.52,5553,0
+NCZ_A.US,D,20200221,000000,26.542,26.542,26.44,26.44,1065,0
+NCZ_A.US,D,20200224,000000,26.45,26.45,26.34,26.45,2190,0
+NCZ_A.US,D,20200225,000000,26.5225,26.5225,26.33,26.3827,11117,0
+NCZ_A.US,D,20200226,000000,26.3827,26.5027,26.33,26.3737,7746,0
+NCZ_A.US,D,20200227,000000,26.2,26.3444,26.13,26.21,12472,0
+NCZ_A.US,D,20200228,000000,26.01,26.052,25.28,25.6,25912,0
+NCZ_A.US,D,20200302,000000,25.6,25.88,25.5965,25.88,14815,0
+NCZ_A.US,D,20200303,000000,25.9,26.05,25.9,26.05,3080,0
+NCZ_A.US,D,20200304,000000,26.09,26.1422,26.06,26.06,3180,0
+NCZ_A.US,D,20200305,000000,26.2359,26.2399,26.05,26.2299,2295,0
+NCZ_A.US,D,20200306,000000,26.1107,26.1107,25.68,25.95,8112,0
+NCZ_A.US,D,20200309,000000,25.3927,25.6639,25.3927,25.64,15340,0
+NCZ_A.US,D,20200310,000000,25.49,25.6631,25.44,25.5766,36845,0
+NCZ_A.US,D,20200311,000000,25.3986,25.5,25.11,25.15,20145,0
+NCZ_A.US,D,20200312,000000,24.97,24.97,23.65,24.2,23739,0
+NCZ_A.US,D,20200313,000000,24.36,24.8,24.32,24.7234,15100,0
+NCZ_A.US,D,20200316,000000,23.73,24.33,22,23.5,9616,0
+NCZ_A.US,D,20200317,000000,23.65,23.75,23.5,23.68,7236,0
+NCZ_A.US,D,20200318,000000,23,23.0645,20.34,20.7,46388,0
+NCZ_A.US,D,20200319,000000,21.27,22.0419,20,21.95,31869,0
+NCZ_A.US,D,20200320,000000,22.3912,23.13,22.18,22.18,10890,0
+NCZ_A.US,D,20200323,000000,22,22.5622,21.24,22.41,28487,0
+NCZ_A.US,D,20200324,000000,22.68,23.19,22.2609,23.19,22721,0
+NCZ_A.US,D,20200325,000000,23.48,23.97,23.33,23.7,16808,0
+NCZ_A.US,D,20200326,000000,23.6,24.35,23.58,23.92,47030,0
+NCZ_A.US,D,20200327,000000,24.01,24.01,23.2,23.56,6366,0
+NCZ_A.US,D,20200330,000000,23.5476,23.945,23.16,23.945,4421,0
+NCZ_A.US,D,20200331,000000,24.09,24.35,24.05,24.35,10961,0
+NCZ_A.US,D,20200401,000000,24.0001,24.0001,23,23.35,30604,0
+NCZ_A.US,D,20200402,000000,22.51,23.5,22.51,23.5,10425,0
+NCZ_A.US,D,20200403,000000,23.2,23.61,23.2,23.55,11622,0
+NCZ_A.US,D,20200406,000000,23.89,24.04,23.65,23.98,8079,0
+NCZ_A.US,D,20200407,000000,24.01,24.6416,24.01,24.5,7233,0
+NCZ_A.US,D,20200408,000000,24.3776,24.9,24.328,24.85,7580,0
+NCZ_A.US,D,20200409,000000,24.8297,25,24.584,25,13203,0
+NCZ_A.US,D,20200413,000000,24.76,24.805,24.6,24.6982,2598,0
+NCZ_A.US,D,20200414,000000,24.5,24.96,24.4732,24.6693,8333,0
+NCZ_A.US,D,20200415,000000,24.75,24.75,24.5711,24.5711,3605,0
+NCZ_A.US,D,20200416,000000,24.5352,24.8731,24.5352,24.8,3986,0
+NCZ_A.US,D,20200417,000000,24.95,24.95,24.6908,24.8452,5920,0
+NCZ_A.US,D,20200420,000000,24.85,24.85,24.807,24.807,1551,0
+NCZ_A.US,D,20200421,000000,24.72,24.94,24.72,24.89,11799,0
+NCZ_A.US,D,20200422,000000,24.87,24.91,24.785,24.85,19233,0
+NCZ_A.US,D,20200423,000000,24.8502,24.95,24.82,24.95,8679,0
+NCZ_A.US,D,20200424,000000,24.975,25,24.93,24.9301,4017,0
+NCZ_A.US,D,20200427,000000,25,25,24.84,24.9435,8579,0
+NCZ_A.US,D,20200428,000000,24.99,25,24.865,24.8897,15008,0
+NCZ_A.US,D,20200429,000000,24.9,25.19,24.9,25.19,3256,0
+NCZ_A.US,D,20200430,000000,25.38,25.38,25.1348,25.1348,1922,0
+NCZ_A.US,D,20200501,000000,25.0895,25.0895,25.0501,25.0709,2702,0
+NCZ_A.US,D,20200504,000000,25.057,25.085,25.03,25.085,2568,0
+NCZ_A.US,D,20200505,000000,25.0972,25.0972,25.03,25.0598,3911,0
+NCZ_A.US,D,20200506,000000,25,25.075,24.93,24.975,3984,0
+NCZ_A.US,D,20200507,000000,25,25.01,24.8958,24.985,7006,0
+NCZ_A.US,D,20200508,000000,24.98,25.08,24.95,25.06,7738,0
+NCZ_A.US,D,20200511,000000,25.09,25.13,25.07,25.09,6683,0
+NCZ_A.US,D,20200512,000000,25.09,25.29,25.09,25.29,2545,0
+NCZ_A.US,D,20200513,000000,25.2,25.2,25.02,25.0338,8200,0
+NCZ_A.US,D,20200514,000000,25.01,25.1767,24.978,25,11797,0
+NCZ_A.US,D,20200515,000000,25,25,24.93,24.9727,3590,0
+NCZ_A.US,D,20200518,000000,25.1,25.1,24.965,25.03,2660,0
+NCZ_A.US,D,20200519,000000,25.19,25.19,25.1139,25.1228,1418,0
+NCZ_A.US,D,20200520,000000,25.19,25.225,25.125,25.125,18740,0
+NCZ_A.US,D,20200521,000000,25.11,25.14,25.0999,25.14,1681,0
+NCZ_A.US,D,20200522,000000,25.2,25.2,25.2,25.2,1025,0
+NCZ_A.US,D,20200526,000000,25.2,25.25,25.0979,25.1499,15380,0
+NCZ_A.US,D,20200527,000000,25.19,25.25,25.19,25.2,12276,0
+NCZ_A.US,D,20200528,000000,25.24,25.34,25.16,25.23,12216,0
+NCZ_A.US,D,20200529,000000,25.33,25.33,25.2305,25.2499,4258,0
+NCZ_A.US,D,20200601,000000,25.34,25.69,25.34,25.69,8485,0
+NCZ_A.US,D,20200602,000000,25.7,25.79,25.63,25.6533,4140,0
+NCZ_A.US,D,20200603,000000,25.73,25.79,25.67,25.79,910,0
+NCZ_A.US,D,20200604,000000,25.79,25.79,25.65,25.6856,1200,0
+NCZ_A.US,D,20200605,000000,25.78,25.85,25.68,25.72,3571,0
+NCZ_A.US,D,20200608,000000,25.77,25.77,25.73,25.73,1087,0
+NCZ_A.US,D,20200609,000000,25.72,25.72,25.65,25.7,2370,0
+NCZ_A.US,D,20200610,000000,25.69,25.69,25.43,25.435,5722,0
+NCZ_A.US,D,20200611,000000,25.48,25.48,25.31,25.34,11201,0
+NCZ_A.US,D,20200612,000000,25.34,25.35,25.32,25.32,4914,0
+NCZ_A.US,D,20200615,000000,25.2685,25.3,25.18,25.3,1880,0
+NCZ_A.US,D,20200616,000000,25.26,25.35,25.26,25.2748,3212,0
+NCZ_A.US,D,20200617,000000,25.37,25.425,25.3255,25.3255,4238,0
+NCZ_A.US,D,20200618,000000,25.44,25.4498,25.39,25.39,4090,0
+NCZ_A.US,D,20200619,000000,25.39,25.4472,25.3607,25.4372,1640,0
+NCZ_A.US,D,20200622,000000,25.45,25.45,25.3,25.4,4002,0
+NCZ_A.US,D,20200623,000000,25.4194,25.42,25.41,25.42,2595,0
+NCZ_A.US,D,20200624,000000,25.4,25.4,25.35,25.37,1297,0
+NCZ_A.US,D,20200625,000000,25.4,25.45,25.39,25.39,5035,0
+NCZ_A.US,D,20200626,000000,25.45,25.45,25.3,25.3506,1709,0
+NCZ_A.US,D,20200629,000000,25.34,25.35,25.26,25.3138,2144,0
+NCZ_A.US,D,20200630,000000,25.45,25.45,25.3492,25.45,3449,0
+NCZ_A.US,D,20200701,000000,25.45,25.45,25.405,25.4494,2291,0
+NCZ_A.US,D,20200702,000000,25.45,25.6,25.45,25.6,206,0
+NCZ_A.US,D,20200706,000000,25.55,25.55,25.44,25.51,2346,0
+NCZ_A.US,D,20200707,000000,25.51,25.5699,25.49,25.52,4798,0
+NCZ_A.US,D,20200708,000000,25.5216,25.5216,25.4556,25.4556,1921,0
+NCZ_A.US,D,20200709,000000,25.4506,25.53,25.4506,25.4661,4828,0
+NCZ_A.US,D,20200710,000000,25.46,25.5,25.46,25.48,2813,0
+NCZ_A.US,D,20200713,000000,25.5,25.52,25.48,25.48,3091,0
+NCZ_A.US,D,20200714,000000,25.4932,25.5,25.48,25.5,1182,0
+NCZ_A.US,D,20200715,000000,25.5,25.59,25.485,25.53,4336,0
+NCZ_A.US,D,20200716,000000,25.5,25.55,25.5,25.55,939,0
+NCZ_A.US,D,20200717,000000,25.57,25.57,25.52,25.52,2645,0
+NCZ_A.US,D,20200720,000000,25.55,25.55,25.52,25.545,746,0
+NCZ_A.US,D,20200721,000000,25.5739,25.61,25.5739,25.61,2065,0
+NCZ_A.US,D,20200722,000000,25.593,25.61,25.56,25.56,590,0
+NCZ_A.US,D,20200723,000000,25.61,25.61,25.52,25.53,2059,0
+NCZ_A.US,D,20200724,000000,25.6,25.68,25.5932,25.6799,2772,0
+NCZ_A.US,D,20200727,000000,25.67,25.675,25.6385,25.6385,3222,0
+NCZ_A.US,D,20200728,000000,25.68,25.7,25.65,25.65,2215,0
+NCZ_A.US,D,20200729,000000,25.7244,25.7304,25.6799,25.7304,1880,0
+NCZ_A.US,D,20200730,000000,25.82,25.82,25.76,25.82,1359,0
+NCZ_A.US,D,20200731,000000,25.7844,25.8,25.75,25.774,5662,0
+NCZ_A.US,D,20200803,000000,25.74,25.85,25.71,25.81,13201,0
+NCZ_A.US,D,20200804,000000,25.8,25.89,25.76,25.86,4139,0
+NCZ_A.US,D,20200805,000000,25.89,25.93,25.89,25.93,2370,0
+NCZ_A.US,D,20200806,000000,25.9,25.96,25.9,25.96,2445,0
+NCZ_A.US,D,20200807,000000,25.98,25.98,25.8608,25.96,1640,0
+NCZ_A.US,D,20200810,000000,25.97,25.98,25.8,25.98,810,0
+NCZ_A.US,D,20200811,000000,25.81,25.96,25.81,25.85,2905,0
+NCZ_A.US,D,20200812,000000,25.9,25.93,25.9,25.93,500,0
+NCZ_A.US,D,20200813,000000,25.92,25.98,25.92,25.96,1400,0
+NCZ_A.US,D,20200814,000000,25.96,25.98,25.9538,25.96,4324,0
+NCZ_A.US,D,20200817,000000,25.98,25.98,25.98,25.98,218,0
+NCZ_A.US,D,20200818,000000,25.96,25.98,25.9516,25.9799,838,0
+NCZ_A.US,D,20200819,000000,26,26.06,26,26.01,2653,0
+NCZ_A.US,D,20200820,000000,26.0146,26.11,26.0146,26.0644,1830,0
+NCZ_A.US,D,20200821,000000,26.03,26.1,25.96,26.1,780,0
+NCZ_A.US,D,20200824,000000,26.0899,26.0899,25.97,26,2196,0
+NCZ_A.US,D,20200825,000000,26.0528,26.06,25.98,26.0418,3031,0
+NCZ_A.US,D,20200826,000000,26.0418,26.12,26.0418,26.051,4335,0
+NCZ_A.US,D,20200827,000000,26.0847,26.0847,26.03,26.03,1142,0
+NCZ_A.US,D,20200828,000000,26.16,26.17,26.0501,26.0501,1215,0
+NCZ_A.US,D,20200831,000000,26.17,26.17,26.1202,26.1401,5120,0
+NCZ_A.US,D,20200901,000000,26.14,26.17,26.12,26.13,4580,0
+NCZ_A.US,D,20200902,000000,26.06,26.15,26.06,26.07,6620,0
+NCZ_A.US,D,20200903,000000,26.0849,26.22,26.01,26.01,11299,0
+NCZ_A.US,D,20200904,000000,26.05,26.17,26.02,26.1,6084,0
+NCZ_A.US,D,20200908,000000,26.18,26.18,26.01,26.08,1297,0
+NCZ_A.US,D,20200909,000000,26.15,26.19,26.1112,26.19,4072,0
+NCZ_A.US,D,20200910,000000,25.8981,25.96,25.8981,25.9501,1533,0
+NCZ_A.US,D,20200911,000000,25.83,26,25.83,25.875,3262,0
+NCZ_A.US,D,20200914,000000,25.85,25.935,25.85,25.935,1906,0
+NCZ_A.US,D,20200916,000000,25.9,25.95,25.89,25.92,3540,0
+NCZ_A.US,D,20200917,000000,25.88,25.94,25.88,25.9101,6645,0
+NCZ_A.US,D,20200918,000000,25.92,25.93,25.78,25.92,5300,0
+NCZ_A.US,D,20200921,000000,25.84,25.84,25.78,25.79,700,0
+NCZ_A.US,D,20200922,000000,25.9,25.91,25.9,25.91,745,0
+NCZ_A.US,D,20200923,000000,25.85,25.905,25.7779,25.78,2180,0
+NCZ_A.US,D,20200924,000000,25.8,25.84,25.65,25.8399,6540,0
+NCZ_A.US,D,20200925,000000,25.87,25.87,25.825,25.87,986,0
+NCZ_A.US,D,20200928,000000,25.92,25.92,25.825,25.87,3270,0
+NCZ_A.US,D,20200929,000000,25.85,25.92,25.85,25.911,2928,0
+NCZ_A.US,D,20200930,000000,26,26,25.9,25.9,3218,0
+NCZ_A.US,D,20201001,000000,26,26.05,25.99,26.05,1677,0
+NCZ_A.US,D,20201002,000000,25.81,26.0018,25.81,26.0018,4353,0
+NCZ_A.US,D,20201005,000000,26.05,26.09,26.05,26.09,2129,0
+NCZ_A.US,D,20201006,000000,26.01,26.04,25.84,26.04,9080,0
+NCZ_A.US,D,20201007,000000,26.09,26.1804,26.04,26.04,778,0
+NCZ_A.US,D,20201009,000000,26.06,26.08,26.03,26.08,3977,0
+NCZ_A.US,D,20201012,000000,26.08,26.135,26.04,26.1,2439,0
+NCZ_A.US,D,20201013,000000,26.07,26.07,26.07,26.07,300,0
+NCZ_A.US,D,20201014,000000,26.0504,26.0528,26.04,26.04,1355,0
+NCZ_A.US,D,20201015,000000,26.045,26.05,26.04,26.0499,1074,0
+NCZ_A.US,D,20201016,000000,26.0601,26.172,26.04,26.04,1920,0
+NCZ_A.US,D,20201019,000000,26.04,26.2,26.04,26.16,800,0
+NCZ_A.US,D,20201020,000000,26.1462,26.1462,26.03,26.0585,4095,0
+NCZ_A.US,D,20201021,000000,26.0449,26.0598,26,26,5620,0
+NCZ_A.US,D,20201022,000000,26,26,25.99,25.99,732,0
+NCZ_A.US,D,20201023,000000,26,26,26,26,409,0
+NCZ_A.US,D,20201026,000000,26.0823,26.09,25.97,26.0898,2620,0
+NCZ_A.US,D,20201027,000000,26.23,26.23,26,26.1,11491,0
+NCZ_A.US,D,20201028,000000,25.9801,26.1735,25.95,26.0188,8816,0
+NCZ_A.US,D,20201029,000000,26.12,26.12,26.1193,26.1193,1000,0
+NCZ_A.US,D,20201030,000000,26.14,26.14,26.02,26.082,2190,0
+NCZ_A.US,D,20201102,000000,26.19,26.19,25.94,26.1399,965,0
+NCZ_A.US,D,20201103,000000,26.045,26.086,26.045,26.086,1400,0
+NCZ_A.US,D,20201104,000000,26.13,26.22,26.13,26.21,2024,0
+NCZ_A.US,D,20201105,000000,26.12,26.275,26.11,26.25,3417,0
+NCZ_A.US,D,20201106,000000,26.272,26.28,26.04,26.1425,11574,0
+NCZ_A.US,D,20201109,000000,26.24,26.2987,26.2,26.2,5800,0
+NCZ_A.US,D,20201110,000000,26.3,26.33,26.23,26.33,4403,0
+NCZ_A.US,D,20201111,000000,26.2666,26.2666,26.2666,26.2666,192,0
+NCZ_A.US,D,20201112,000000,26.26,26.3226,26.26,26.3001,2360,0
+NCZ_A.US,D,20201113,000000,26.23,26.335,26.23,26.335,1711,0
+NCZ_A.US,D,20201116,000000,26.27,26.29,26.27,26.29,1404,0
+NCZ_A.US,D,20201117,000000,26.345,26.345,26.33,26.33,763,0
+NCZ_A.US,D,20201119,000000,26.39,26.39,26.3428,26.3645,1070,0
+NCZ_A.US,D,20201120,000000,26.3,26.36,26.3,26.33,700,0
+NCZ_A.US,D,20201123,000000,26.31,26.4,26.31,26.35,2835,0
+NCZ_A.US,D,20201124,000000,26.35,26.41,26.32,26.32,5704,0
+NCZ_A.US,D,20201125,000000,26.32,26.35,26.32,26.35,700,0
+NCZ_A.US,D,20201127,000000,26.35,26.42,26.35,26.42,1300,0
+NCZ_A.US,D,20201130,000000,26.43,26.45,26.37,26.43,2320,0
+NCZ_A.US,D,20201201,000000,26.39,26.39,26.32,26.32,3294,0
+NCZ_A.US,D,20201202,000000,26.3,26.33,26.3,26.33,3520,0
+NCZ_A.US,D,20201203,000000,26.35,26.35,26.312,26.312,1065,0
+NCZ_A.US,D,20201204,000000,26.39,26.4,26.35,26.3775,1868,0
+NCZ_A.US,D,20201207,000000,26.339,26.43,26.3,26.4,3158,0
+NCZ_A.US,D,20201208,000000,26.32,26.47,26.32,26.47,3673,0
+NCZ_A.US,D,20201209,000000,26.47,26.47,26.43,26.43,900,0
+NCZ_A.US,D,20201210,000000,26.24,26.24,26.24,26.24,1916,0
+NCZ_A.US,D,20201211,000000,26.24,26.24,26.14,26.24,1291,0
+NCZ_A.US,D,20201214,000000,26.24,26.24,26.05,26.2299,1595,0
+NCZ_A.US,D,20201215,000000,26.2,26.2,26.2,26.2,1241,0
+NCZ_A.US,D,20201216,000000,26.2,26.23,26.2,26.23,920,0
+NCZ_A.US,D,20201217,000000,26.23,26.29,26.23,26.28,1990,0
+NCZ_A.US,D,20201218,000000,26.3,26.32,26.11,26.3,11426,0
+NCZ_A.US,D,20201221,000000,26.2,26.28,26.2,26.25,1412,0
+NCZ_A.US,D,20201222,000000,26.2001,26.243,26.2,26.243,700,0
+NCZ_A.US,D,20201223,000000,26.25,26.2578,26.25,26.2578,530,0
+NCZ_A.US,D,20201224,000000,26.3,26.32,26.17,26.17,10716,0
+NCZ_A.US,D,20201228,000000,26.2474,26.2998,26.17,26.1801,4200,0
+NCZ_A.US,D,20201229,000000,26.3,26.31,26.18,26.28,6395,0
+NCZ_A.US,D,20201230,000000,26.244,26.3,26.244,26.25,1500,0
+NCZ_A.US,D,20201231,000000,26.3,26.3,26.25,26.25,1279,0
+NCZ_A.US,D,20210104,000000,26.3,26.32,26.22,26.25,5541,0
+NCZ_A.US,D,20210105,000000,26.27,26.32,26.22,26.2201,1117,0
+NCZ_A.US,D,20210106,000000,26.22,26.22,26.2,26.2,7877,0
+NCZ_A.US,D,20210107,000000,26.3,26.31,26.18,26.31,3360,0
+NCZ_A.US,D,20210108,000000,26.18,26.2575,26.18,26.2391,1037,0
+NCZ_A.US,D,20210111,000000,26.18,26.32,26.17,26.2549,4860,0
+NCZ_A.US,D,20210112,000000,26.17,26.24,26.16,26.16,2090,0
+NCZ_A.US,D,20210113,000000,26.2,26.24,26.16,26.16,4000,0
+NCZ_A.US,D,20210114,000000,26.16,26.255,26.16,26.255,1000,0
+NCZ_A.US,D,20210115,000000,26.25,26.25,26.2242,26.2242,475,0
+NCZ_A.US,D,20210119,000000,26.31,26.335,26.31,26.335,2745,0
+NCZ_A.US,D,20210120,000000,26.3,26.33,26.255,26.33,2857,0
+NCZ_A.US,D,20210121,000000,26.2334,26.2334,26.2334,26.2334,415,0
+NCZ_A.US,D,20210122,000000,26.2418,26.25,26.2418,26.25,310,0
+NCZ_A.US,D,20210125,000000,26.22,26.3,26.2,26.3,3904,0
+NCZ_A.US,D,20210126,000000,26.3,26.3,26.285,26.285,200,0
+NCZ_A.US,D,20210127,000000,26.2535,26.3,26.25,26.3,502,0
+NCZ_A.US,D,20210128,000000,26.3,26.3,26.3,26.3,982,0
+NCZ_A.US,D,20210201,000000,26.25,26.2596,26.15,26.1874,10525,0
+NCZ_A.US,D,20210203,000000,26.17,26.24,26.17,26.19,2515,0
+NCZ_A.US,D,20210204,000000,26.25,26.33,26.25,26.33,5244,0
+NCZ_A.US,D,20210205,000000,26.21,26.3,26.19,26.2,3260,0
+NCZ_A.US,D,20210208,000000,26.25,26.3,26.2,26.2,2725,0
+NCZ_A.US,D,20210209,000000,26.2,26.2,26.2,26.2,1616,0
+NCZ_A.US,D,20210210,000000,26.29,26.3,26.21,26.24,3507,0
+NCZ_A.US,D,20210211,000000,26.3,26.31,26.2744,26.2744,3208,0
+NCZ_A.US,D,20210212,000000,26.3,26.3007,26.2,26.2468,5355,0
+NCZ_A.US,D,20210216,000000,26.2,26.205,26.17,26.1912,4769,0
+NCZ_A.US,D,20210217,000000,26.19,26.24,26.19,26.22,2847,0
+NCZ_A.US,D,20210218,000000,26.2038,26.22,26.19,26.22,900,0
+NCZ_A.US,D,20210219,000000,26.24,26.25,26.2,26.2,3415,0
+NCZ_A.US,D,20210222,000000,26.2,26.26,26.2,26.25,1049,0
+NCZ_A.US,D,20210223,000000,26.26,26.26,26.225,26.225,402,0
+NCZ_A.US,D,20210224,000000,26.245,26.27,26.245,26.27,4455,0
+NCZ_A.US,D,20210225,000000,26.2,26.2,25.9,25.91,13680,0
+NCZ_A.US,D,20210226,000000,25.92,26.13,25.92,25.98,2975,0
+NCZ_A.US,D,20210301,000000,25.98,26.05,25.98,26.05,654,0
+NCZ_A.US,D,20210302,000000,26.02,26.02,26.01,26.01,586,0
+NCZ_A.US,D,20210304,000000,26.02,26.03,25.91,25.955,3998,0
+NCZ_A.US,D,20210305,000000,26.01,26.05,25.91,26.02,6610,0
+NCZ_A.US,D,20210308,000000,26.015,26.075,26.015,26.05,5858,0
+NCZ_A.US,D,20210309,000000,26.12,26.15,26.09,26.12,2223,0
+NCZ_A.US,D,20210310,000000,25.94,25.94,25.71,25.72,5639,0
+NCZ_A.US,D,20210311,000000,25.77,25.82,25.74,25.82,2110,0
+NCZ_A.US,D,20210312,000000,25.8104,25.82,25.73,25.82,4701,0
+NCZ_A.US,D,20210315,000000,25.8865,25.8865,25.88,25.88,360,0
+NCZ_A.US,D,20210316,000000,25.83,25.88,25.781,25.845,4739,0
+NCZ_A.US,D,20210317,000000,25.83,25.89,25.83,25.89,535,0
+NCZ_A.US,D,20210318,000000,25.84,25.84,25.7915,25.7915,1265,0
+NCZ_A.US,D,20210319,000000,25.89,25.93,25.845,25.92,7442,0
+NCZ_A.US,D,20210322,000000,25.98,26,25.98,26,1000,0
+NCZ_A.US,D,20210323,000000,26,26,25.82,25.82,1945,0
+NCZ_A.US,D,20210324,000000,25.99,26.13,25.99,26.09,4627,0
+NCZ_A.US,D,20210326,000000,26.1,26.16,26,26,3000,0
+NCZ_A.US,D,20210329,000000,26.2,26.2,26.1498,26.1498,405,0
+NCZ_A.US,D,20210330,000000,26.01,26.07,26,26,1507,0
+NCZ_A.US,D,20210331,000000,26.19,26.19,26.01,26.01,1107,0
+NCZ_A.US,D,20210401,000000,26.17,26.17,26.17,26.17,485,0
+NCZ_A.US,D,20210405,000000,26.1,26.1007,26.1,26.1007,260,0
+NCZ_A.US,D,20210406,000000,26.02,26.16,26.02,26.1,8930,0
+NCZ_A.US,D,20210407,000000,26.14,26.17,26.05,26.07,6478,0
+NCZ_A.US,D,20210408,000000,26.12,26.12,26.08,26.08,400,0
+NCZ_A.US,D,20210409,000000,26.03,26.03,26.03,26.03,1609,0
+NCZ_A.US,D,20210412,000000,26.1,26.108,26.01,26.105,4176,0
+NCZ_A.US,D,20210413,000000,26.1,26.128,26.05,26.05,2193,0
+NCZ_A.US,D,20210414,000000,26.13,26.15,26.13,26.15,1795,0
+NCZ_A.US,D,20210415,000000,26.14,26.14,26.14,26.14,590,0
+NCZ_A.US,D,20210419,000000,26.11,26.15,26.0987,26.132,2903,0
+NCZ_A.US,D,20210420,000000,26.12,26.13,26.11,26.11,1645,0
+NCZ_A.US,D,20210421,000000,26.13,26.2,26.11,26.1672,2191,0
+NCZ_A.US,D,20210422,000000,26.15,26.22,26.09,26.18,6692,0
+NCZ_A.US,D,20210423,000000,26.13,26.18,26.11,26.17,1920,0
+NCZ_A.US,D,20210426,000000,26.19,26.19,26.12,26.13,1730,0
+NCZ_A.US,D,20210427,000000,26.166,26.166,26.13,26.15,990,0
+NCZ_A.US,D,20210428,000000,26.15,26.16,26.06,26.09,7231,0
+NCZ_A.US,D,20210430,000000,26.07,26.0901,26.06,26.09,1112,0
+NCZ_A.US,D,20210503,000000,26.1597,26.1597,26.1,26.125,5324,0
+NCZ_A.US,D,20210504,000000,26.135,26.135,26.135,26.135,369,0
+NCZ_A.US,D,20210505,000000,26.08,26.082,26.08,26.082,1290,0
+NCZ_A.US,D,20210506,000000,26.08,26.1,26.06,26.08,1888,0
+NCZ_A.US,D,20210507,000000,26.1,26.17,26.1,26.1486,1110,0
+NCZ_A.US,D,20210510,000000,26.09,26.12,26.08,26.12,3500,0
+NCZ_A.US,D,20210511,000000,26.08,26.1174,26.03,26.1174,3510,0
+NCZ_A.US,D,20210512,000000,26.09,26.15,26.0193,26.115,8953,0
+NCZ_A.US,D,20210513,000000,26.03,26.03,26.02,26.02,1247,0
+NCZ_A.US,D,20210514,000000,26.11,26.12,25.88,26.03,18155,0
+NCZ_A.US,D,20210517,000000,26.09,26.1,26.09,26.09,509,0
+NCZ_A.US,D,20210518,000000,26.1,26.1,25.94,25.94,1075,0
+NCZ_A.US,D,20210519,000000,26.06,26.06,26.024,26.06,2300,0
+NCZ_A.US,D,20210520,000000,26,26.08,26,26.08,1469,0
+NCZ_A.US,D,20210521,000000,26.03,26.085,26.03,26.08,1471,0
+NCZ_A.US,D,20210524,000000,26.1,26.14,26.02,26.07,3800,0
+NCZ_A.US,D,20210525,000000,26.02,26.1,26.02,26.1,5500,0
+NCZ_A.US,D,20210526,000000,26.1,26.106,26.06,26.06,3197,0
+NCZ_A.US,D,20210527,000000,26.06,26.086,26.06,26.06,3080,0
+NCZ_A.US,D,20210528,000000,26.07,26.11,26.07,26.09,3088,0
+NCZ_A.US,D,20210601,000000,26.1396,26.165,26.1396,26.16,5658,0
+NCZ_A.US,D,20210602,000000,26.1693,26.232,26.1693,26.22,4455,0
+NCZ_A.US,D,20210603,000000,26.25,26.25,26.22,26.25,5150,0
+NCZ_A.US,D,20210604,000000,26.25,26.29,26.25,26.2828,4725,0
+NCZ_A.US,D,20210607,000000,26.3,26.34,26.28,26.2875,6115,0
+NCZ_A.US,D,20210609,000000,26.29,26.3667,26.29,26.3667,1425,0
+NCZ_A.US,D,20210610,000000,26.1,26.1,26.01,26.0707,2394,0
+NCZ_A.US,D,20210611,000000,26.09,26.15,26.09,26.1482,3530,0
+NCZ_A.US,D,20210614,000000,26.15,26.15,26.0241,26.15,1830,0
+NCZ_A.US,D,20210615,000000,26.15,26.15,26.07,26.08,2725,0
+NCZ_A.US,D,20210616,000000,26.075,26.15,26.075,26.15,3037,0
+NCZ_A.US,D,20210617,000000,26.15,26.15,26.1299,26.15,3435,0
+NCZ_A.US,D,20210621,000000,26.19,26.19,26.15,26.15,3367,0
+NCZ_A.US,D,20210622,000000,26.19,26.19,26.19,26.19,920,0
+NCZ_A.US,D,20210623,000000,26.24,26.24,26.1,26.1,6018,0
+NCZ_A.US,D,20210624,000000,26.132,26.132,26.12,26.12,1350,0
+NCZ_A.US,D,20210628,000000,26.19,26.19,26.19,26.19,100,0
+NCZ_A.US,D,20210629,000000,26.17,26.22,26.17,26.22,3075,0
+NCZ_A.US,D,20210630,000000,26.25,26.25,26.175,26.25,2235,0
+NCZ_A.US,D,20210701,000000,26.24,26.24,26.11,26.1999,2016,0
+NCZ_A.US,D,20210702,000000,26.11,26.22,26.11,26.22,1310,0
+NCZ_A.US,D,20210706,000000,26.12,26.24,26.12,26.2288,2041,0
+NCZ_A.US,D,20210707,000000,26.23,26.31,26.23,26.31,3711,0
+NCZ_A.US,D,20210708,000000,26.31,26.31,26.305,26.31,2041,0
+NCZ_A.US,D,20210709,000000,26.26,26.26,26.26,26.26,200,0
+NCZ_A.US,D,20210712,000000,26.2617,26.31,26.22,26.28,4208,0
+NCZ_A.US,D,20210713,000000,26.23,26.2868,26.23,26.2868,1999,0
+NCZ_A.US,D,20210714,000000,26.29,26.29,26.2,26.2001,900,0
+NCZ_A.US,D,20210716,000000,26.29,26.29,26.274,26.274,1581,0
+NCZ_A.US,D,20210719,000000,26.22,26.29,26.22,26.25,2341,0
+NCZ_A.US,D,20210720,000000,26.22,26.22,26.2,26.21,1930,0
+NCZ_A.US,D,20210721,000000,26.215,26.215,26.16,26.1709,1589,0
+NCZ_A.US,D,20210722,000000,26.2016,26.25,26.16,26.19,1710,0
+NCZ_A.US,D,20210723,000000,26.27,26.29,26.255,26.29,2355,0
+NCZ_A.US,D,20210726,000000,26.15,26.24,26.15,26.1998,1300,0
+NCZ_A.US,D,20210727,000000,26.27,26.28,26.27,26.27,535,0
+NCZ_A.US,D,20210728,000000,26.13,26.13,26.13,26.13,800,0
+NCZ_A.US,D,20210729,000000,26.16,26.215,26.04,26.1505,13667,0
+NCZ_A.US,D,20210730,000000,26.21,26.24,26.06,26.19,2490,0
+NCZ_A.US,D,20210802,000000,26.15,26.15,26.15,26.15,289,0
+NCZ_A.US,D,20210803,000000,26.165,26.165,26.1594,26.1594,1500,0
+NCZ_A.US,D,20210804,000000,26.15,26.2108,26.15,26.2012,6456,0
+NCZ_A.US,D,20210805,000000,26.15,26.196,26.15,26.19,1378,0
+NCZ_A.US,D,20210806,000000,26.23,26.23,26.175,26.215,3760,0
+NCZ_A.US,D,20210809,000000,26.22,26.225,26.22,26.22,1338,0
+NCZ_A.US,D,20210810,000000,26.29,26.29,26,26.18,9984,0
+NCZ_A.US,D,20210811,000000,26.23,26.25,26.175,26.175,6731,0
+NCZ_A.US,D,20210812,000000,26.28,26.28,26.1801,26.2606,6161,0
+NCZ_A.US,D,20210813,000000,26.25,26.25,26.24,26.2401,2209,0
+NCZ_A.US,D,20210816,000000,26.25,26.25,26.2,26.25,1454,0
+NCZ_A.US,D,20210817,000000,26.31,26.32,26.2,26.2559,8445,0
+NCZ_A.US,D,20210818,000000,26.2,26.3,26.2,26.24,5275,0
+NCZ_A.US,D,20210819,000000,26.2,26.23,26.19,26.19,2700,0
+NCZ_A.US,D,20210820,000000,26.06,26.34,26.06,26.285,8019,0
+NCZ_A.US,D,20210823,000000,26.23,26.3,26.16,26.2578,7638,0
+NCZ_A.US,D,20210824,000000,26.1706,26.3,26.17,26.2967,7635,0
+NCZ_A.US,D,20210825,000000,26.2896,26.2896,26.2,26.228,4215,0
+NCZ_A.US,D,20210826,000000,26.2847,26.34,26.2847,26.34,2340,0
+NCZ_A.US,D,20210827,000000,26.1865,26.25,26.1865,26.24,2135,0
+NCZ_A.US,D,20210830,000000,26.34,26.34,26.265,26.2745,3898,0
+NCZ_A.US,D,20210831,000000,26.3,26.4,26.3,26.4,3045,0
+NCZ_A.US,D,20210901,000000,26.36,26.43,26.36,26.43,4564,0
+NCZ_A.US,D,20210902,000000,26.42,26.44,26.3,26.43,1999,0
+NCZ_A.US,D,20210903,000000,26.3155,26.47,26.3155,26.47,2550,0
+NCZ_A.US,D,20210907,000000,26.4,26.47,26.4,26.46,2610,0
+NCZ_A.US,D,20210908,000000,26.47,26.48,26.32,26.36,3910,0
+NCZ_A.US,D,20210909,000000,26.42,26.45,26.36,26.414,1406,0
+NCZ_A.US,D,20210910,000000,26.15,26.15,26.0849,26.12,1152,0
+NCZ_A.US,D,20210913,000000,26.15,26.15,26.12,26.12,300,0
+NCZ_A.US,D,20210915,000000,26.1,26.17,26.1,26.17,2775,0
+NCZ_A.US,D,20210916,000000,26.125,26.24,26.125,26.1975,7435,0
+NCZ_A.US,D,20210917,000000,26.117,26.22,26.117,26.17,870,0
+NCZ_A.US,D,20210920,000000,26.1035,26.15,26.07,26.14,3510,0
+NCZ_A.US,D,20210921,000000,26.15,26.15,26.1,26.12,1465,0
+NCZ_A.US,D,20210922,000000,26.12,26.17,26.12,26.17,3182,0
+NCZ_A.US,D,20210923,000000,26.12,26.19,26.0725,26.17,6330,0
+NCZ_A.US,D,20210924,000000,26.09,26.27,26.07,26.27,4766,0
+NCZ_A.US,D,20210927,000000,26.15,26.27,26.15,26.25,8470,0
+NCZ_A.US,D,20210928,000000,26.2,26.25,26.11,26.25,5051,0
+NCZ_A.US,D,20210929,000000,26.2199,26.28,26.195,26.28,5260,0
+NCZ_A.US,D,20210930,000000,26.34,26.36,26.34,26.36,794,0
+NCZ_A.US,D,20211001,000000,26.5,26.5,26.38,26.49,5443,0
+NCZ_A.US,D,20211004,000000,26.49,26.49,26.49,26.49,450,0
+NCZ_A.US,D,20211005,000000,26.36,26.36,26.18,26.3,7074,0
+NCZ_A.US,D,20211006,000000,26.2,26.49,26.18,26.3,5546,0
+NCZ_A.US,D,20211007,000000,26.22,26.27,26.04,26.22,10628,0
+NCZ_A.US,D,20211011,000000,26.12,26.18,26.05,26.18,9900,0
+NCZ_A.US,D,20211012,000000,26.18,26.22,26.18,26.21,4698,0
+NCZ_A.US,D,20211013,000000,26.2196,26.23,26.141,26.23,8880,0
+NCZ_A.US,D,20211014,000000,26.25,26.28,26.2,26.28,3705,0
+NCZ_A.US,D,20211015,000000,26.28,26.4,26.18,26.4,9914,0
+NCZ_A.US,D,20211018,000000,26.39,26.54,26.35,26.5077,5402,0
+NCZ_A.US,D,20211019,000000,26.2654,26.466,26.25,26.3057,2203,0
+NCZ_A.US,D,20211020,000000,26.3,26.49,26.3,26.45,2127,0
+NCZ_A.US,D,20211022,000000,26.3909,26.3909,26.3909,26.3909,575,0
+NCZ_A.US,D,20211025,000000,26.3154,26.3154,26.3154,26.3154,567,0
+NCZ_A.US,D,20211026,000000,26.45,26.45,26.2879,26.3999,5766,0
+NCZ_A.US,D,20211027,000000,26.26,26.347,26.26,26.2955,1675,0
+NCZ_A.US,D,20211028,000000,26.43,26.43,26.17,26.2355,3769,0
+NCZ_A.US,D,20211029,000000,26.3719,26.3719,26.2655,26.2655,592,0
+NCZ_A.US,D,20211101,000000,26.3394,26.3394,26.3394,26.3394,1956,0
+NCZ_A.US,D,20211102,000000,26.3,26.35,26.2864,26.3469,3070,0
+NCZ_A.US,D,20211103,000000,26.27,26.349,26.243,26.25,6395,0
+NCZ_A.US,D,20211104,000000,26.3368,26.3368,26.27,26.27,1600,0
+NCZ_A.US,D,20211105,000000,26.27,26.27,26.27,26.27,610,0
+NCZ_A.US,D,20211108,000000,26.21,26.23,26.17,26.19,6988,0
+NCZ_A.US,D,20211109,000000,26.19,26.265,26.19,26.19,2500,0
+NCZ_A.US,D,20211110,000000,26.18,26.18,26.17,26.18,470,0
+NCZ_A.US,D,20211112,000000,26.14,26.234,26.03,26.16,5854,0
+NCZ_A.US,D,20211115,000000,26.06,26.135,25.97,26.02,5518,0
+NCZ_A.US,D,20211116,000000,26.11,26.1293,26.104,26.104,965,0
+NCZ_A.US,D,20211117,000000,26.16,26.16,25.99,26.15,4488,0
+NCZ_A.US,D,20211118,000000,26.105,26.105,26,26.09,3776,0
+NCZ_A.US,D,20211119,000000,26.1177,26.1177,26.06,26.06,3441,0
+NCZ_A.US,D,20211122,000000,26.17,26.17,26.08,26.08,1814,0
+NCZ_A.US,D,20211123,000000,26.02,26.16,26.02,26.08,4698,0
+NCZ_A.US,D,20211124,000000,26.06,26.155,26.05,26.155,15050,0
+NCZ_A.US,D,20211126,000000,26.06,26.08,26.06,26.08,1297,0
+NCZ_A.US,D,20211129,000000,26.1334,26.17,26.08,26.126,1044,0
+NCZ_A.US,D,20211130,000000,26.18,26.18,26.05,26.0545,4424,0
+NCZ_A.US,D,20211201,000000,26.18,26.21,26.07,26.07,2650,0
+NCZ_A.US,D,20211202,000000,26.077,26.2,26.0425,26.185,8917,0
+NCZ_A.US,D,20211206,000000,26.36,26.38,26.16,26.175,4691,0
+NCZ_A.US,D,20211208,000000,26.2749,26.35,26.2618,26.2618,2660,0
+NCZ_A.US,D,20211209,000000,26.16,26.38,26.16,26.38,2895,0
+NCZ_A.US,D,20211210,000000,26.25,26.25,26.145,26.25,3300,0
+NCZ_A.US,D,20211213,000000,26.1,26.12,25.96,25.96,3995,0
+NCZ_A.US,D,20211214,000000,25.97,26.22,25.97,26.128,22039,0
+NCZ_A.US,D,20211215,000000,26.14,26.19,25.99,26.19,4533,0
+NCZ_A.US,D,20211216,000000,26.16,26.16,26.14,26.16,816,0
+NCZ_A.US,D,20211217,000000,26.1252,26.1252,26.1252,26.1252,1175,0
+NCZ_A.US,D,20211220,000000,26.13,26.18,26.13,26.1381,3860,0
+NCZ_A.US,D,20211221,000000,26.1579,26.17,26.1579,26.17,2641,0
+NCZ_A.US,D,20211222,000000,26.19,26.26,26.19,26.23,6327,0
+NCZ_A.US,D,20211223,000000,26.26,26.26,26.26,26.26,473,0
+NCZ_A.US,D,20211227,000000,26.25,26.26,26.224,26.235,3841,0
+NCZ_A.US,D,20211228,000000,26.24,26.26,26.0766,26.1745,6338,0
+NCZ_A.US,D,20211229,000000,26.25,26.27,26.24,26.27,2305,0
+NCZ_A.US,D,20211230,000000,26.26,26.2688,26.25,26.2688,1588,0
+NCZ_A.US,D,20211231,000000,26.34,26.34,26.2501,26.33,1246,0
+NCZ_A.US,D,20220103,000000,26.3,26.39,26.25,26.287,2623,0
+NCZ_A.US,D,20220104,000000,26.26,26.2696,26.203,26.203,1532,0
+NCZ_A.US,D,20220105,000000,26.2047,26.2047,26.01,26.01,2915,0
+NCZ_A.US,D,20220106,000000,26.12,26.12,25.91,26,2293,0
+NCZ_A.US,D,20220110,000000,26,26.16,25.93,26,5870,0
+NCZ_A.US,D,20220111,000000,26.0091,26.13,26,26.005,2535,0
+NCZ_A.US,D,20220113,000000,26.0133,26.17,26,26.099,1938,0
+NCZ_A.US,D,20220114,000000,26.16,26.23,26.0975,26.112,3430,0
+NCZ_A.US,D,20220118,000000,26.16,26.25,26.02,26.17,8775,0
+NCZ_A.US,D,20220119,000000,26.1,26.29,26.06,26.06,8330,0
+NCZ_A.US,D,20220120,000000,26.2,26.29,26.075,26.18,6512,0
+NCZ_A.US,D,20220121,000000,26.1229,26.27,26.05,26.0719,8829,0
+NCZ_A.US,D,20220124,000000,26,26.18,25.575,25.9,22456,0
+NCZ_A.US,D,20220125,000000,25.9,26.17,25.9,26,4644,0
+NCZ_A.US,D,20220126,000000,26.103,26.16,25.81,25.81,3343,0
+NCZ_A.US,D,20220127,000000,26.13,26.16,25.7,25.7,2505,0
+NCZ_A.US,D,20220131,000000,25.8653,25.96,25.75,25.8697,5616,0
+NCZ_A.US,D,20220201,000000,25.77,25.93,25.76,25.93,14682,0
+NCZ_A.US,D,20220202,000000,25.92,25.92,25.76,25.88,6299,0
+NCZ_A.US,D,20220203,000000,25.75,25.86,25.49,25.8014,9579,0
+NCZ_A.US,D,20220204,000000,25.6154,25.78,25.6154,25.68,3238,0
+NCZ_A.US,D,20220207,000000,25.6446,25.66,25.5758,25.59,6745,0
+NCZ_A.US,D,20220208,000000,25.5,25.88,25.45,25.86,9909,0
+NCZ_A.US,D,20220209,000000,25.68,25.68,25.63,25.63,1905,0
+NCZ_A.US,D,20220210,000000,25.4798,25.4798,25.35,25.42,5635,0
+NCZ_A.US,D,20220211,000000,25.36,25.5899,25.25,25.27,3925,0
+NCZ_A.US,D,20220214,000000,25.31,25.52,25.1501,25.25,5366,0
+NCZ_A.US,D,20220215,000000,25.21,25.445,25.21,25.445,2679,0
+NCZ_A.US,D,20220216,000000,25.34,25.55,25.28,25.52,3076,0
+NCZ_A.US,D,20220217,000000,25.36,25.48,25.3,25.3825,8443,0
+NCZ_A.US,D,20220218,000000,25.53,25.53,25.48,25.488,2485,0
+NCZ_A.US,D,20220222,000000,25.4,25.41,25.3,25.345,2100,0
+NCZ_A.US,D,20220223,000000,25.151,25.34,25.12,25.33,8573,0
+NCZ_A.US,D,20220224,000000,25.1866,25.33,25.16,25.33,1775,0
+NCZ_A.US,D,20220225,000000,25.32,25.41,25.32,25.41,1300,0
+NCZ_A.US,D,20220228,000000,25.09,25.45,25.09,25.34,5775,0
+NCZ_A.US,D,20220301,000000,25.27,25.35,25.21,25.35,1486,0
+NCZ_A.US,D,20220302,000000,25.44,25.44,25.37,25.4136,5142,0
+NCZ_A.US,D,20220303,000000,25.3,25.55,25.3,25.47,4764,0
+NCZ_A.US,D,20220304,000000,25.4558,25.4558,25.31,25.34,1415,0
+NCZ_A.US,D,20220307,000000,25.34,25.49,25.31,25.478,4025,0
+NCZ_A.US,D,20220309,000000,25.4,25.5087,25.4,25.5,14285,0
+NCZ_A.US,D,20220310,000000,25.25,25.25,25,25.14,5821,0
+NCZ_A.US,D,20220311,000000,25.17,25.17,24.91,24.91,1644,0
+NCZ_A.US,D,20220314,000000,24.97,24.98,24.9,24.95,4026,0
+NCZ_A.US,D,20220315,000000,24.89,25.01,24.89,25,3913,0
+NCZ_A.US,D,20220316,000000,25.08,25.13,24.97,25.13,2018,0
+NCZ_A.US,D,20220317,000000,25.19,25.19,25.01,25.19,8827,0
+NCZ_A.US,D,20220318,000000,25.11,25.28,25.11,25.16,6524,0
+NCZ_A.US,D,20220321,000000,25.16,25.1647,25.0401,25.1,3045,0
+NCZ_A.US,D,20220322,000000,25.07,25.12,25.04,25.1,1157,0
+NCZ_A.US,D,20220323,000000,25.05,25.18,25.04,25.09,4270,0
+NCZ_A.US,D,20220324,000000,25.12,25.13,25.0801,25.1152,7178,0
+NCZ_A.US,D,20220325,000000,25.13,25.13,24.87,24.94,11604,0
+NCZ_A.US,D,20220328,000000,24.98,25,24.9,24.9045,1588,0
+NCZ_A.US,D,20220329,000000,25.12,25.14,25,25.14,1600,0
+NCZ_A.US,D,20220331,000000,25.14,25.14,25.1,25.1,3674,0
+NCZ_A.US,D,20220401,000000,25.085,25.1,25,25.025,8608,0
+NCZ_A.US,D,20220404,000000,25.02,25.03,25,25,6409,0
+NCZ_A.US,D,20220405,000000,25,25,24.86,24.86,4662,0
+NCZ_A.US,D,20220406,000000,24.81,24.855,24.53,24.7358,7270,0
+NCZ_A.US,D,20220407,000000,24.67,24.93,24.67,24.825,3090,0
+NCZ_A.US,D,20220408,000000,24.7,24.84,24.7,24.84,550,0
+NCZ_A.US,D,20220411,000000,24.84,24.84,24.62,24.695,2652,0
+NCZ_A.US,D,20220412,000000,24.7682,24.78,24.46,24.5522,5360,0
+NCZ_A.US,D,20220413,000000,24.66,24.66,23.9752,24.3925,7555,0
+NCZ_A.US,D,20220414,000000,24.29,24.4,24.27,24.4,2773,0
+NCZ_A.US,D,20220418,000000,24.3734,24.43,24.05,24.43,3387,0
+NCZ_A.US,D,20220419,000000,24.42,24.42,24.15,24.3,3229,0
+NCZ_A.US,D,20220420,000000,24.2149,24.37,24.09,24.37,10071,0
+NCZ_A.US,D,20220421,000000,24.52,24.52,24.1,24.25,10318,0
+NCZ_A.US,D,20220422,000000,24.1695,24.1695,23.945,24,13208,0
+NCZ_A.US,D,20220425,000000,24,24.1,23.86,24.01,14134,0
+NCZ_A.US,D,20220426,000000,23.97,23.97,23.8266,23.96,1435,0
+NCZ_A.US,D,20220427,000000,23.875,23.875,23.68,23.68,4595,0
+NCZ_A.US,D,20220428,000000,23.68,23.8535,23.6,23.75,4303,0
+NCZ_A.US,D,20220429,000000,23.59,23.59,23.49,23.4972,2207,0
+NCZ_A.US,D,20220502,000000,23.11,23.4632,23.11,23.383,6157,0
+NCZ_A.US,D,20220503,000000,23.07,23.4,23.07,23.4,2123,0
+NCZ_A.US,D,20220504,000000,23.48,23.78,23.48,23.78,2976,0
+NCZ_A.US,D,20220505,000000,23.6338,23.71,23.01,23.28,10866,0
+NCZ_A.US,D,20220506,000000,23.2292,23.2292,23.15,23.17,5530,0
+NCZ_A.US,D,20220509,000000,23.06,23.1624,23,23.1,4398,0
+NCZ_A.US,D,20220510,000000,23.07,23.69,22.9958,23.32,2115,0
+NCZ_A.US,D,20220511,000000,23.4109,23.4109,23.1,23.39,1879,0
+NCZ_A.US,D,20220512,000000,23.35,23.35,23.18,23.35,2786,0
+NCZ_A.US,D,20220513,000000,23.1499,23.41,23.1499,23.2,1450,0
+NCZ_A.US,D,20220516,000000,23.5788,23.62,23.405,23.62,663,0
+NCZ_A.US,D,20220517,000000,23.23,23.71,23.23,23.71,6065,0
+NCZ_A.US,D,20220518,000000,23.55,23.7,23.2,23.27,6085,0
+NCZ_A.US,D,20220519,000000,23.54,23.86,23.2,23.86,2491,0
+NCZ_A.US,D,20220523,000000,23.5691,23.85,23.13,23.81,722,0
+NCZ_A.US,D,20220524,000000,23.6,23.94,23.58,23.94,5140,0
+NCZ_A.US,D,20220525,000000,23.976,24.11,23.89,24.11,3593,0
+NCZ_A.US,D,20220526,000000,23.98,24.36,23.98,24.36,6698,0
+NCZ_A.US,D,20220527,000000,24.06,24.36,24.06,24.25,1678,0
+NCZ_A.US,D,20220531,000000,24.12,24.3,24.12,24.3,1000,0
+NCZ_A.US,D,20220601,000000,24.29,24.4,24.17,24.4,1569,0
+NCZ_A.US,D,20220602,000000,24.12,24.4,23.73,24.4,6429,0
+NCZ_A.US,D,20220603,000000,24.16,24.16,24.16,24.16,184,0
+NCZ_A.US,D,20220606,000000,24.15,24.15,23.94,24.02,4600,0
+NCZ_A.US,D,20220607,000000,23.94,24.14,23.94,24.14,1695,0
+NCZ_A.US,D,20220608,000000,24.08,24.0804,24.08,24.0804,202,0
+NCZ_A.US,D,20220609,000000,24.0962,24.0962,23.76,24.09,2493,0
+NCZ_A.US,D,20220610,000000,23.79,23.79,23.61,23.61,6458,0
+NCZ_A.US,D,20220613,000000,23.33,23.33,22.97,23.2,9570,0
+NCZ_A.US,D,20220614,000000,23.76,23.774,23.06,23.13,2483,0
+NCZ_A.US,D,20220615,000000,23.4,23.4,23.06,23.39,326,0
+NCZ_A.US,D,20220616,000000,23.35,23.7,23.2431,23.5,2958,0
+NCZ_A.US,D,20220617,000000,23.38,23.47,23.24,23.47,2716,0
+NCZ_A.US,D,20220621,000000,23.2643,23.545,23.2643,23.4671,4121,0
+NCZ_A.US,D,20220622,000000,23.36,23.6108,23.36,23.47,3092,0
+NCZ_A.US,D,20220623,000000,23.76,23.76,23.48,23.48,590,0
+NCZ_A.US,D,20220624,000000,23.66,23.66,23.38,23.5258,5198,0
+NCZ_A.US,D,20220627,000000,23.61,23.61,23.37,23.57,3799,0
+NCZ_A.US,D,20220628,000000,23.6,23.6,23.37,23.37,1060,0
+NCZ_A.US,D,20220629,000000,23.42,23.45,23.08,23.45,8992,0
+NCZ_A.US,D,20220630,000000,23.45,23.54,23.43,23.54,1016,0
+NCZ_A.US,D,20220701,000000,23.61,23.83,23.61,23.65,6386,0
+NCZ_A.US,D,20220705,000000,23.53,23.62,23.47,23.52,4752,0
+NCZ_A.US,D,20220706,000000,23.5,23.5,23.4,23.5,7318,0
+NCZ_A.US,D,20220707,000000,23.55,23.67,23.4417,23.5,3510,0
+NCZ_A.US,D,20220708,000000,23.37,23.46,23.22,23.46,4559,0
+NCZ_A.US,D,20220711,000000,23.25,23.47,23.06,23.37,12087,0
+NCZ_A.US,D,20220712,000000,23.22,23.45,23.22,23.43,2973,0
+NCZ_A.US,D,20220713,000000,23.31,23.4381,23.31,23.32,3074,0
+NCZ_A.US,D,20220714,000000,23.46,23.55,23.46,23.55,888,0
+NCZ_A.US,D,20220715,000000,23.56,23.61,23.43,23.52,6408,0
+NCZ_A.US,D,20220718,000000,23.74,23.76,23.46,23.52,1971,0
+NCZ_A.US,D,20220719,000000,23.62,23.62,23.44,23.54,1549,0
+NCZ_A.US,D,20220720,000000,23.59,23.62,23.47,23.58,887,0
+NCZ_A.US,D,20220721,000000,23.59,23.75,23.43,23.75,4746,0
+NCZ_A.US,D,20220722,000000,23.7,23.98,23.65,23.97,973,0
+NCZ_A.US,D,20220725,000000,23.8,23.8,23.48,23.63,4761,0
+NCZ_A.US,D,20220726,000000,23.64,23.7,23.56,23.7,2427,0
+NCZ_A.US,D,20220727,000000,23.69,23.7,23.65,23.7,600,0
+NCZ_A.US,D,20220728,000000,23.71,23.83,23.7,23.83,1250,0
+NCZ_A.US,D,20220729,000000,23.64,24.0402,23.63,24.0402,3347,0
+NCZ_A.US,D,20220801,000000,24.08,24.0949,24.075,24.0949,1166,0
+NCZ_A.US,D,20220802,000000,24.05,24.19,24.05,24.16,20131,0
+NCZ_A.US,D,20220803,000000,24.1,24.2199,24.07,24.18,3075,0
+NCZ_A.US,D,20220804,000000,24.1,24.34,24.1,24.28,2292,0
+NCZ_A.US,D,20220805,000000,24.11,24.12,23.9,23.91,6719,0
+NCZ_A.US,D,20220808,000000,23.99,24.05,23.9443,24.03,7190,0
+NCZ_A.US,D,20220809,000000,23.91,23.91,23.9,23.9,1005,0
+NCZ_A.US,D,20220810,000000,24.01,24.14,24.01,24.14,4471,0
+NCZ_A.US,D,20220811,000000,24.15,24.1865,24.03,24.14,850,0
+NCZ_A.US,D,20220812,000000,24.02,24.17,24.02,24.15,5582,0
+NCZ_A.US,D,20220815,000000,24.1192,24.23,23.91,24.075,2760,0
+NCZ_A.US,D,20220816,000000,24.03,24.1832,23.95,23.988,11293,0
+NCZ_A.US,D,20220817,000000,23.98,24.1543,23.98,24.1543,1474,0
+NCZ_A.US,D,20220818,000000,24.0999,24.0999,23.94,24.04,1167,0
+NCZ_A.US,D,20220819,000000,24.0227,24.1232,24.02,24.1232,2979,0
+NCZ_A.US,D,20220822,000000,24.07,24.09,23.91,23.9295,5802,0
+NCZ_A.US,D,20220823,000000,24.07,24.07,23.91,23.91,372,0
+NCZ_A.US,D,20220824,000000,23.98,23.98,23.73,23.94,1187,0
+NCZ_A.US,D,20220825,000000,23.78,23.78,23.64,23.75,6871,0
+NCZ_A.US,D,20220826,000000,23.64,23.6559,23.62,23.62,2860,0
+NCZ_A.US,D,20220829,000000,23.53,23.75,23.53,23.75,200,0
+NCZ_A.US,D,20220830,000000,23.755,23.755,23.5318,23.75,1352,0
+NCZ_A.US,D,20220831,000000,23.92,23.93,23.7585,23.7585,2864,0
+NCZ_A.US,D,20220901,000000,23.47,23.9699,23.47,23.725,2000,0
+NCZ_A.US,D,20220902,000000,23.6,23.68,23.6,23.68,502,0
+NCZ_A.US,D,20220906,000000,23.7772,23.7772,23.75,23.75,602,0
+NCZ_A.US,D,20220907,000000,23.6715,23.69,23.63,23.69,1726,0
+NCZ_A.US,D,20220908,000000,23.6,23.725,23.6,23.725,1898,0
+NCZ_A.US,D,20220909,000000,23.5,23.69,23.4876,23.55,4536,0
+NCZ_A.US,D,20220912,000000,23.5029,23.59,23.33,23.33,2608,0
+NCZ_A.US,D,20220913,000000,23.4082,23.45,23.2,23.204,3078,0
+NCZ_A.US,D,20220914,000000,23.19,23.3991,23.19,23.3991,1124,0
+NCZ_A.US,D,20220915,000000,23.4,23.59,23.21,23.21,1296,0
+NCZ_A.US,D,20220916,000000,23.3844,23.3844,23.13,23.3382,1843,0
+NCZ_A.US,D,20220919,000000,23.43,23.43,23.12,23.13,4062,0
+NCZ_A.US,D,20220920,000000,23.1,23.1,22.85,23.04,4373,0
+NCZ_A.US,D,20220921,000000,23.04,23.04,23.04,23.04,415,0
+NCZ_A.US,D,20220922,000000,22.9179,22.9501,22.8,22.8599,1675,0
+NCZ_A.US,D,20220923,000000,23.04,23.04,22.41,22.62,8687,0
+NCZ_A.US,D,20220926,000000,22.735,22.735,22.13,22.404,8574,0
+NCZ_A.US,D,20220927,000000,22.6583,22.675,21.55,22.23,10197,0
+NCZ_A.US,D,20220928,000000,22.06,22.44,22.06,22.44,3552,0
+NCZ_A.US,D,20220929,000000,22.2,22.26,22.2,22.2,1016,0
+NCZ_A.US,D,20220930,000000,22.31,22.31,22.31,22.31,577,0
+NCZ_A.US,D,20221003,000000,22.57,22.57,22.57,22.57,322,0
+NCZ_A.US,D,20221004,000000,22.56,22.56,22.2196,22.54,2647,0
+NCZ_A.US,D,20221005,000000,22.4899,22.5001,22.43,22.5001,5148,0
+NCZ_A.US,D,20221006,000000,22.49,22.79,22.03,22.6951,7379,0
+NCZ_A.US,D,20221007,000000,22.12,22.4,22.08,22.38,1979,0
+NCZ_A.US,D,20221010,000000,22.0401,22.28,22.04,22.2499,2041,0
+NCZ_A.US,D,20221011,000000,22.25,22.34,22.24,22.29,2463,0
+NCZ_A.US,D,20221012,000000,22.16,22.252,22,22,3009,0
+NCZ_A.US,D,20221013,000000,22.02,22.02,22.02,22.02,602,0
+NCZ_A.US,D,20221014,000000,22,22.0885,21.71,22,2456,0
+NCZ_A.US,D,20221017,000000,22.17,22.17,22.05,22.05,717,0
+NCZ_A.US,D,20221018,000000,21.8838,21.8838,21.8587,21.8587,1532,0
+NCZ_A.US,D,20221019,000000,21.7,21.76,21.2789,21.76,1913,0
+NCZ_A.US,D,20221020,000000,21.75,21.8415,21.72,21.76,1900,0
+NCZ_A.US,D,20221021,000000,21.6,21.6,21.415,21.415,3800,0
+NCZ_A.US,D,20221024,000000,21.59,21.75,21.28,21.3,6246,0
+NCZ_A.US,D,20221025,000000,21.35,21.48,21.26,21.315,7535,0
+NCZ_A.US,D,20221026,000000,21.4,21.7415,21.4,21.59,1180,0
+NCZ_A.US,D,20221027,000000,21.42,21.6,21.35,21.54,10400,0
+NCZ_A.US,D,20221028,000000,21.475,21.475,21.3122,21.34,7885,0
+NCZ_A.US,D,20221031,000000,21.3214,21.3214,21.21,21.21,3042,0
+NCZ_A.US,D,20221101,000000,21.32,21.43,21.22,21.43,999,0
+NCZ_A.US,D,20221102,000000,21.4,21.4,21.31,21.3131,600,0
+NCZ_A.US,D,20221103,000000,21.33,21.33,21.16,21.2462,3897,0
+NCZ_A.US,D,20221104,000000,21.15,21.35,21.12,21.17,3825,0
+NCZ_A.US,D,20221107,000000,21.23,21.34,21.13,21.13,3662,0
+NCZ_A.US,D,20221108,000000,21.16,21.18,21.03,21.03,4627,0
+NCZ_A.US,D,20221109,000000,21.03,21.05,20.9144,21.05,8630,0
+NCZ_A.US,D,20221110,000000,21.44,21.91,21.2609,21.91,13611,0
+NCZ_A.US,D,20221111,000000,21.52,21.9,21.2001,21.73,7165,0
+NCZ_A.US,D,20221114,000000,21.645,21.645,21.4096,21.4096,5954,0
+NCZ_A.US,D,20221115,000000,21.53,21.57,21.38,21.57,4102,0
+NCZ_A.US,D,20221116,000000,21.38,21.5999,21.35,21.5999,4674,0
+NCZ_A.US,D,20221117,000000,21.3351,21.57,21.3351,21.53,2499,0
+NCZ_A.US,D,20221118,000000,21.2001,21.76,21.2001,21.72,5504,0
+NCZ_A.US,D,20221121,000000,21.36,21.7155,21.33,21.7155,3625,0
+NCZ_A.US,D,20221122,000000,21.69,21.7,21.5,21.67,4990,0
+NCZ_A.US,D,20221123,000000,21.52,21.6931,21.52,21.69,5470,0
+NCZ_A.US,D,20221125,000000,21.54,21.56,21.5,21.54,2742,0
+NCZ_A.US,D,20221128,000000,21.42,21.6799,21.42,21.54,3444,0
+NCZ_A.US,D,20221129,000000,21.55,21.55,21.4,21.4,2275,0
+NCZ_A.US,D,20221130,000000,21.3655,21.58,21.2883,21.58,1505,0
+NCZ_A.US,D,20221201,000000,21.58,21.95,21.58,21.95,10977,0
+NCZ_A.US,D,20221202,000000,21.89,22.13,21.66,22.13,8501,0
+NCZ_A.US,D,20221205,000000,22.0323,22.0323,21.88,21.88,2702,0
+NCZ_A.US,D,20221206,000000,21.92,21.92,21.75,21.85,2920,0
+NCZ_A.US,D,20221207,000000,21.85,22.04,21.835,22.04,10629,0
+NCZ_A.US,D,20221208,000000,21.93,21.97,21.83,21.88,2899,0
+NCZ_A.US,D,20221209,000000,21.46,21.59,21.25,21.59,4744,0
+NCZ_A.US,D,20221212,000000,21.49,21.49,21.285,21.4,6792,0
+NCZ_A.US,D,20221213,000000,21.55,21.705,21.55,21.705,300,0
+NCZ_A.US,D,20221214,000000,21.6,21.72,21.53,21.63,12983,0
+NCZ_A.US,D,20221215,000000,21.62,21.68,21.55,21.68,4132,0
+NCZ_A.US,D,20221216,000000,21.53,21.6,21.4211,21.6,9837,0
+NCZ_A.US,D,20221219,000000,21.59,21.59,21.28,21.39,4970,0
+NCZ_A.US,D,20221220,000000,21.32,21.37,21.18,21.18,11693,0
+NCZ_A.US,D,20221221,000000,21.33,21.35,21.0801,21.22,2180,0
+NCZ_A.US,D,20221222,000000,21.216,21.216,21,21.12,6155,0
+NCZ_A.US,D,20221223,000000,21.01,21.0797,21,21.0797,1664,0
+NCZ_A.US,D,20221227,000000,21.02,21.1,20.82,20.9,11896,0
+NCZ_A.US,D,20221228,000000,20.94,21.0345,20.79,21.0345,7303,0
+NCZ_A.US,D,20221229,000000,21.04,21.04,20.93,20.98,6697,0
+NCZ_A.US,D,20221230,000000,20.98,21.04,20.76,20.8247,4924,0
+NCZ_A.US,D,20230103,000000,21.01,21.01,20.84,21,3958,0
+NCZ_A.US,D,20230104,000000,21.04,21.44,21.04,21.28,7926,0
+NCZ_A.US,D,20230105,000000,21.21,21.38,21.15,21.38,3657,0
+NCZ_A.US,D,20230106,000000,21.39,21.74,21.38,21.73,17605,0
+NCZ_A.US,D,20230109,000000,21.75,21.76,21.42,21.5,14825,0
+NCZ_A.US,D,20230110,000000,21.43,21.54,21.29,21.54,15122,0
+NCZ_A.US,D,20230111,000000,21.52,21.69,21.52,21.69,5103,0
+NCZ_A.US,D,20230112,000000,21.63,21.8,21.6,21.8,7703,0
+NCZ_A.US,D,20230113,000000,21.86,21.96,21.75,21.88,7271,0
+NCZ_A.US,D,20230117,000000,21.9,22.13,21.8526,22.07,4925,0
+NCZ_A.US,D,20230118,000000,22.15,22.47,22.07,22.38,6328,0
+NCZ_A.US,D,20230119,000000,22.23,22.35,22.16,22.33,4006,0
+NCZ_A.US,D,20230120,000000,22.22,22.325,22,22.18,12002,0
+NCZ_A.US,D,20230123,000000,22.2,22.29,22.03,22.29,10344,0
+NCZ_A.US,D,20230124,000000,22.29,22.3302,21.97,22.3302,3360,0
+NCZ_A.US,D,20230125,000000,22.26,22.28,22.15,22.28,2328,0
+NCZ_A.US,D,20230126,000000,22.26,22.26,22.1,22.25,6192,0
+NCZ_A.US,D,20230127,000000,22.18,22.28,22.05,22.28,11959,0
+NCZ_A.US,D,20230130,000000,22.28,22.38,22.22,22.38,5719,0
+NCZ_A.US,D,20230131,000000,22.39,22.39,22.25,22.26,9910,0
+NCZ_A.US,D,20230201,000000,22.25,22.53,22.25,22.47,9051,0
+NCZ_A.US,D,20230202,000000,22.58,22.6,22.5,22.6,2701,0
+NCZ_A.US,D,20230203,000000,22.25,22.43,22.22,22.3736,6977,0
+NCZ_A.US,D,20230206,000000,22.34,22.34,22,22.2,4479,0
+NCZ_A.US,D,20230207,000000,22.19,22.24,22.12,22.18,1430,0
+NCZ_A.US,D,20230208,000000,22.18,22.26,22.18,22.26,640,0
+NCZ_A.US,D,20230209,000000,22.03,22.2,22.03,22.2,1103,0
+NCZ_A.US,D,20230210,000000,22.09,22.12,21.9759,22.03,5059,0
+NCZ_A.US,D,20230213,000000,22.03,22.03,21.8667,21.87,10401,0
+NCZ_A.US,D,20230214,000000,21.87,21.9,21.62,21.76,33619,0
+NCZ_A.US,D,20230215,000000,21.65,21.71,21.56,21.7,19321,0
+NCZ_A.US,D,20230216,000000,21.59,21.6,21.4,21.51,16356,0
+NCZ_A.US,D,20230217,000000,21.43,21.67,21.34,21.67,21347,0
+NCZ_A.US,D,20230221,000000,21.45,21.475,21.16,21.32,24912,0
+NCZ_A.US,D,20230222,000000,21.36,21.56,21.2556,21.56,23354,0
+NCZ_A.US,D,20230223,000000,21.69,21.75,21.5341,21.75,2000,0
+NCZ_A.US,D,20230224,000000,21.57,21.66,21.4,21.66,14504,0
+NCZ_A.US,D,20230227,000000,21.63,21.63,21.31,21.53,7301,0
+NCZ_A.US,D,20230228,000000,21.27,21.5221,21.27,21.5,21660,0
+NCZ_A.US,D,20230301,000000,21.4499,21.45,21.14,21.45,4579,0
+NCZ_A.US,D,20230302,000000,21.4,21.4199,21.2701,21.37,5697,0
+NCZ_A.US,D,20230303,000000,21.5,21.56,21.3606,21.5153,7790,0
+NCZ_A.US,D,20230307,000000,21.48,21.48,21.31,21.36,17322,0
+NCZ_A.US,D,20230308,000000,21.4,21.405,21.2847,21.4,11012,0
+NCZ_A.US,D,20230309,000000,21.39,21.45,21.07,21.26,30696,0
+NCZ_A.US,D,20230310,000000,20.9,21.12,20.85,21.01,8963,0
+NCZ_A.US,D,20230313,000000,20.98,20.99,20.62,20.96,12977,0
+NCZ_A.US,D,20230314,000000,21.14,21.26,20.96,21.19,12568,0
+NCZ_A.US,D,20230315,000000,21.07,21.27,20.84,21.25,1842,0
+NCZ_A.US,D,20230316,000000,21.125,21.28,21.06,21.28,7986,0
+NCZ_A.US,D,20230317,000000,21.07,21.14,20.95,21.14,5496,0
+NCZ_A.US,D,20230320,000000,21.22,21.22,20.9,20.9,6130,0
+NCZ_A.US,D,20230321,000000,20.9,21.02,20.87,20.9242,12007,0
+NCZ_A.US,D,20230322,000000,20.96,21.08,20.88,21.08,5975,0
+NCZ_A.US,D,20230323,000000,21.05,21.08,20.87,21.08,3690,0
+NCZ_A.US,D,20230324,000000,20.87,21.02,20.87,21.02,2507,0
+NCZ_A.US,D,20230327,000000,21.26,21.28,21.05,21.1169,4132,0
+NCZ_A.US,D,20230328,000000,21.1029,21.15,21.0994,21.15,1740,0
+NCZ_A.US,D,20230329,000000,21.23,21.23,20.8817,21.05,5755,0
+NCZ_A.US,D,20230330,000000,21,21.07,20.85,21.07,9795,0
+NCZ_A.US,D,20230331,000000,21.07,21.21,20.84,21.04,5615,0
+NCZ_A.US,D,20230403,000000,21.05,21.15,21.05,21.15,3069,0
+NCZ_A.US,D,20230404,000000,21.19,21.3,21.14,21.2,3127,0
+NCZ_A.US,D,20230405,000000,21.25,21.25,21.04,21.24,4871,0
+NCZ_A.US,D,20230406,000000,21.25,21.25,21.2,21.25,1800,0
+NCZ_A.US,D,20230410,000000,21.25,21.29,21.2335,21.29,2672,0
+NCZ_A.US,D,20230411,000000,21.3,21.3,21.13,21.26,3499,0
+NCZ_A.US,D,20230412,000000,21.2999,21.2999,21.175,21.24,1176,0
+NCZ_A.US,D,20230413,000000,21.3,21.39,21.25,21.38,7116,0
+NCZ_A.US,D,20230414,000000,21.3176,21.4,21.2759,21.36,3819,0
+NCZ_A.US,D,20230417,000000,21.335,21.36,21.2549,21.36,6410,0
+NCZ_A.US,D,20230418,000000,21.36,21.36,21.25,21.34,5176,0
+NCZ_A.US,D,20230419,000000,21.3251,21.3981,21.25,21.38,6543,0
+NCZ_A.US,D,20230420,000000,21.3599,21.3599,21.3599,21.3599,164,0
+NCZ_A.US,D,20230421,000000,21.35,21.36,21.19,21.31,4046,0
+NCZ_A.US,D,20230424,000000,21.305,21.3145,21.305,21.3145,562,0
+NCZ_A.US,D,20230425,000000,21.26,21.31,21.17,21.25,4258,0
+NCZ_A.US,D,20230426,000000,21.22,21.23,21.05,21.18,11402,0
+NCZ_A.US,D,20230427,000000,21.313,21.313,21.13,21.24,18444,0
+NCZ_A.US,D,20230428,000000,21.11,21.2375,21.06,21.19,6984,0
+NCZ_A.US,D,20230501,000000,21.12,21.12,21.0514,21.12,4749,0
+NCZ_A.US,D,20230502,000000,21.08,21.205,21.03,21.1,9947,0
+NCZ_A.US,D,20230503,000000,21.1,21.21,21.03,21.13,7513,0
+NCZ_A.US,D,20230504,000000,20.91,21,20.86,21,4679,0
+NCZ_A.US,D,20230505,000000,21.07,21.1,20.9882,21.09,945,0
+NCZ_A.US,D,20230508,000000,20.94,21.16,20.93,21.16,3575,0
+NCZ_A.US,D,20230509,000000,20.93,21.12,20.93,21.09,6827,0
+NCZ_A.US,D,20230510,000000,21.13,21.2034,21.01,21.13,7949,0
+NCZ_A.US,D,20230511,000000,21.03,21.1,21.03,21.1,3985,0
+NCZ_A.US,D,20230512,000000,21,21.2,21,21.2,2362,0
+NCZ_A.US,D,20230515,000000,21.2,21.24,21.15,21.15,2382,0
+NCZ_A.US,D,20230516,000000,21,21.2,20.92,21.1,6812,0
+NCZ_A.US,D,20230517,000000,21.07,21.1,21.02,21.1,1978,0
+NCZ_A.US,D,20230518,000000,20.97,21.14,20.94,21.14,1306,0
+NCZ_A.US,D,20230519,000000,21.15,21.25,21.15,21.25,27759,0
+NCZ_A.US,D,20230522,000000,21.19,21.25,21.15,21.21,4027,0
+NCZ_A.US,D,20230523,000000,21.16,21.24,21.16,21.24,3674,0
+NCZ_A.US,D,20230524,000000,21.17,21.28,21.15,21.28,1801,0
+NCZ_A.US,D,20230525,000000,21.1,21.34,21.1,21.34,23255,0
+NCZ_A.US,D,20230526,000000,21.3,21.41,21.3,21.38,26969,0
+NCZ_A.US,D,20230530,000000,21.3292,21.4378,21.25,21.35,7230,0
+NCZ_A.US,D,20230531,000000,21.4,21.4,21.3126,21.4,1551,0
+NCZ_A.US,D,20230601,000000,21.4,21.45,21.355,21.45,2433,0
+NCZ_A.US,D,20230602,000000,21.45,21.5,21.4,21.45,3596,0
+NCZ_A.US,D,20230605,000000,21.47,21.47,21.2979,21.41,2253,0
+NCZ_A.US,D,20230606,000000,21.41,21.6,21.41,21.6,1046,0
+NCZ_A.US,D,20230607,000000,21.6,21.6,21.4,21.6,2333,0
+NCZ_A.US,D,20230608,000000,21.36,21.45,21.3,21.45,2777,0
+NCZ_A.US,D,20230609,000000,21.16,21.2581,21.01,21.19,5947,0
+NCZ_A.US,D,20230612,000000,21.19,21.2392,21.01,21.19,3624,0
+NCZ_A.US,D,20230613,000000,21.1301,21.2,20.93,21.2,6072,0
+NCZ_A.US,D,20230614,000000,21.1,21.2,21.05,21.16,2182,0
+NCZ_A.US,D,20230615,000000,20.9525,21.18,20.9525,21.15,920,0
+NCZ_A.US,D,20230616,000000,21.0712,21.1442,21.0685,21.1199,5061,0
+NCZ_A.US,D,20230620,000000,21.0212,21.14,21.0212,21.14,3323,0
+NCZ_A.US,D,20230622,000000,21.14,21.19,21.14,21.15,2306,0
+NCZ_A.US,D,20230626,000000,21.1,21.16,21.1,21.1415,507,0
+NCZ_A.US,D,20230627,000000,21.16,21.17,21.0929,21.17,701,0
+NCZ_A.US,D,20230628,000000,21.18,21.18,21.0976,21.1727,615,0
+NCZ_A.US,D,20230629,000000,21.1343,21.17,21.01,21.1,1493,0
+NCZ_A.US,D,20230630,000000,21.06,21.15,21.06,21.15,2610,0
+NCZ_A.US,D,20230703,000000,21.08,21.3476,21.08,21.3476,1452,0
+NCZ_A.US,D,20230705,000000,21.2253,21.31,21.2253,21.31,572,0
+NCZ_A.US,D,20230706,000000,21.28,21.28,21,21.22,3618,0
+NCZ_A.US,D,20230707,000000,21.1257,21.18,21.1257,21.18,346,0
+NCZ_A.US,D,20230710,000000,21.2,21.22,21.19,21.22,21434,0
+NCZ_A.US,D,20230711,000000,21.1679,21.27,21.15,21.26,5922,0
+NCZ_A.US,D,20230712,000000,21.27,21.41,21.27,21.41,3412,0
+NCZ_A.US,D,20230713,000000,21.41,21.45,21.27,21.36,2496,0
+NCZ_A.US,D,20230714,000000,21.2753,21.35,21.23,21.35,594,0
+NCZ_A.US,D,20230717,000000,21.26,21.35,21.25,21.267,3129,0
+NCZ_A.US,D,20230718,000000,21.21,21.3599,21.1746,21.34,3884,0
+NCZ_A.US,D,20230719,000000,21.34,21.34,20.86,21.3,16719,0
+NCZ_A.US,D,20230720,000000,21.3,21.32,21.1575,21.32,1911,0
+NCZ_A.US,D,20230721,000000,21.32,21.34,21.22,21.25,4520,0
+NCZ_A.US,D,20230724,000000,21.22,21.26,21.1,21.26,9959,0
+NCZ_A.US,D,20230725,000000,21.17,21.29,21.17,21.29,825,0
+NCZ_A.US,D,20230726,000000,21.17,21.3591,21.17,21.3591,2766,0
+NCZ_A.US,D,20230727,000000,21.25,21.27,21.15,21.27,5324,0
+NCZ_A.US,D,20230728,000000,21.27,21.32,21.1601,21.32,700,0
+NCZ_A.US,D,20230731,000000,21.18,21.26,21.17,21.25,1895,0
+NCZ_A.US,D,20230801,000000,21.16,21.215,21.11,21.19,4716,0
+NCZ_A.US,D,20230802,000000,21.1,21.18,21.03,21.18,12964,0
+NCZ_A.US,D,20230803,000000,21.16,21.16,21.05,21.09,9288,0
+NCZ_A.US,D,20230804,000000,21.12,21.18,21.06,21.18,1630,0
+NCZ_A.US,D,20230807,000000,21.1,21.21,21.05,21.1963,1163,0
+NCZ_A.US,D,20230808,000000,21.06,21.19,21.06,21.19,2788,0
+NCZ_A.US,D,20230809,000000,21.19,21.19,21.13,21.18,2992,0
+NCZ_A.US,D,20230810,000000,21.12,21.12,21.12,21.12,110,0
+NCZ_A.US,D,20230811,000000,21.18,21.19,21.06,21.19,1562,0
+NCZ_A.US,D,20230814,000000,21.18,21.18,21.18,21.18,204,0
+NCZ_A.US,D,20230815,000000,21.16,21.16,21,21.05,41249,0
+NCZ_A.US,D,20230816,000000,21.01,21.0664,21.01,21.06,3416,0
+NCZ_A.US,D,20230817,000000,21.04,21.04,21,21,5949,0
+NCZ_A.US,D,20230818,000000,21,21.11,21,21.11,1479,0
+NCZ_A.US,D,20230821,000000,21.05,21.0501,21,21.05,5033,0
+NCZ_A.US,D,20230822,000000,21.05,21.0847,21.05,21.0847,1410,0
+NCZ_A.US,D,20230823,000000,21.04,21.1702,21.02,21.15,2312,0
+NCZ_A.US,D,20230824,000000,21.03,21.14,21.03,21.13,1185,0
+NCZ_A.US,D,20230825,000000,21.1038,21.1038,21.07,21.07,755,0
+NCZ_A.US,D,20230828,000000,21.13,21.27,21,21.06,7862,0
+NCZ_A.US,D,20230829,000000,21.13,21.14,21.05,21.11,3284,0
+NCZ_A.US,D,20230830,000000,21.02,21.21,21.02,21.21,2700,0
+NCZ_A.US,D,20230831,000000,21.0951,21.23,21.09,21.09,1830,0
+NCZ_A.US,D,20230901,000000,21.22,21.3,21.19,21.3,3743,0
+NCZ_A.US,D,20230905,000000,21,21.13,21,21,2676,0
+NCZ_A.US,D,20230906,000000,21.1069,21.1069,21.03,21.03,1126,0
+NCZ_A.US,D,20230907,000000,21.15,21.15,21.15,21.15,445,0
+NCZ_A.US,D,20230908,000000,20.94,21.05,20.8,20.99,4472,0
+NCZ_A.US,D,20230911,000000,20.98,21.1,20.9,20.9,7235,0
+NCZ_A.US,D,20230912,000000,20.9,21.07,20.86,21.07,1811,0
+NCZ_A.US,D,20230913,000000,21.06,21.06,20.86,21,3696,0
+NCZ_A.US,D,20230914,000000,21.01,21.01,20.8737,20.99,3135,0
+NCZ_A.US,D,20230915,000000,20.9,21,20.9,21,3421,0
+NCZ_A.US,D,20230918,000000,20.9503,20.98,20.86,20.98,937,0
+NCZ_A.US,D,20230919,000000,20.92,20.99,20.92,20.95,1430,0
+NCZ_A.US,D,20230920,000000,20.95,20.99,20.92,20.9352,3205,0
+NCZ_A.US,D,20230921,000000,20.65,20.9987,20.65,20.89,8599,0
+NCZ_A.US,D,20230922,000000,20.8,20.89,20.76,20.76,2253,0
+NCZ_A.US,D,20230925,000000,20.7611,20.7611,20.7611,20.7611,373,0
+NCZ_A.US,D,20230926,000000,20.77,20.77,20.67,20.67,1905,0
+NCZ_A.US,D,20230927,000000,20.75,20.75,20.65,20.65,4245,0
+NCZ_A.US,D,20230928,000000,20.65,20.73,20.3829,20.5,11061,0
+NCZ_A.US,D,20230929,000000,20.67,20.7169,20.5013,20.7,1717,0
+NCZ_A.US,D,20231002,000000,20.52,20.67,20.5004,20.67,1574,0
+NCZ_A.US,D,20231003,000000,20.56,20.68,20.4,20.68,10974,0
+NCZ_A.US,D,20231004,000000,20.5926,20.6615,20.41,20.42,7148,0
+NCZ_A.US,D,20231005,000000,20.6651,20.6651,20.42,20.49,3678,0
+NCZ_A.US,D,20231006,000000,20.4,20.5,20.4,20.46,4236,0
+NCZ_A.US,D,20231009,000000,20.38,20.5096,20.38,20.5085,3321,0
+NCZ_A.US,D,20231010,000000,20.5999,20.67,20.36,20.66,22583,0
+NCZ_A.US,D,20231011,000000,20.68,20.75,20.4601,20.71,3007,0
+NCZ_A.US,D,20231012,000000,20.4961,20.74,20.4961,20.74,2494,0
+NCZ_A.US,D,20231013,000000,20.62,20.7,20.55,20.68,5445,0
+NCZ_A.US,D,20231016,000000,20.625,20.625,20.625,20.625,104,0
+NCZ_A.US,D,20231017,000000,20.6,20.642,20.5,20.6,2116,0
+NCZ_A.US,D,20231018,000000,20.58,20.64,20.47,20.64,1984,0
+NCZ_A.US,D,20231019,000000,20.62,20.64,20.45,20.507,1700,0
+NCZ_A.US,D,20231020,000000,20.37,20.56,20.37,20.56,1838,0
+NCZ_A.US,D,20231023,000000,20.6,20.6,20.31,20.5,5096,0
+NCZ_A.US,D,20231024,000000,20.5438,20.55,20.3413,20.5,1591,0
+NCZ_A.US,D,20231025,000000,20.5829,20.5829,20.5829,20.5829,610,0
+NCZ_A.US,D,20231026,000000,20.35,20.46,20.32,20.39,4039,0
+NCZ_A.US,D,20231027,000000,20.4,20.4,20.31,20.39,508,0
+NCZ_A.US,D,20231030,000000,20.39,20.4,20.34,20.4,1728,0
+NCZ_A.US,D,20231031,000000,20.44,20.44,20.31,20.37,1857,0
+NCZ_A.US,D,20231101,000000,20.55,20.57,20.3171,20.46,3056,0
+NCZ_A.US,D,20231102,000000,20.5,20.5864,20.5,20.56,1505,0
+NCZ_A.US,D,20231103,000000,20.56,20.59,20.56,20.59,400,0
+NCZ_A.US,D,20231106,000000,20.42,20.63,20.42,20.63,3201,0
+NCZ_A.US,D,20231107,000000,20.68,20.69,20.42,20.53,1877,0
+NCZ_A.US,D,20231108,000000,20.4921,20.56,20.4921,20.51,745,0
+NCZ_A.US,D,20231109,000000,20.54,20.55,20.54,20.55,584,0
+NCZ_A.US,D,20231110,000000,20.56,20.56,20.55,20.55,300,0
+NCZ_A.US,D,20231113,000000,20.4825,20.49,20.4825,20.49,830,0
+NCZ_A.US,D,20231114,000000,20.56,20.59,20.4214,20.57,5306,0
+NCZ_A.US,D,20231115,000000,20.56,20.76,20.5465,20.75,7406,0
+NCZ_A.US,D,20231116,000000,20.71,20.77,20.69,20.71,4010,0
+NCZ_A.US,D,20231117,000000,20.745,20.75,20.67,20.74,1721,0
+NCZ_A.US,D,20231120,000000,20.79,20.81,20.7071,20.7155,2157,0
+NCZ_A.US,D,20231121,000000,20.68,20.7,20.65,20.67,2012,0
+NCZ_A.US,D,20231122,000000,20.65,20.75,20.65,20.74,2059,0
+NCZ_A.US,D,20231124,000000,20.7403,20.76,20.74,20.76,600,0
+NCZ_A.US,D,20231127,000000,20.75,20.795,20.75,20.795,1028,0
+NCZ_A.US,D,20231128,000000,20.7,20.7819,20.7,20.7,4205,0
+NCZ_A.US,D,20231129,000000,20.7,20.78,20.62,20.75,16661,0
+NCZ_A.US,D,20231130,000000,20.75,20.75,20.55,20.62,13295,0
+NCZ_A.US,D,20231201,000000,20.56,20.83,20.56,20.76,9936,0
+NCZ_A.US,D,20231204,000000,20.74,20.75,20.64,20.75,7804,0
+NCZ_A.US,D,20231205,000000,20.725,20.825,20.725,20.8,7269,0
+NCZ_A.US,D,20231206,000000,20.85,20.85,20.67,20.82,14215,0
+NCZ_A.US,D,20231207,000000,20.83,20.8929,20.83,20.85,1448,0
+NCZ_A.US,D,20231208,000000,20.7,20.7,20.49,20.59,6003,0
+NCZ_A.US,D,20231211,000000,20.58,20.65,20.58,20.65,1408,0
+NCZ_A.US,D,20231212,000000,20.55,20.63,20.45,20.61,4724,0
+NCZ_A.US,D,20231213,000000,20.6,20.83,20.52,20.81,21839,0
+NCZ_A.US,D,20231214,000000,20.86,21.27,20.7201,20.95,12581,0
+NCZ_A.US,D,20231215,000000,20.93,20.97,20.85,20.91,2258,0
+NCZ_A.US,D,20231218,000000,20.91,20.91,20.68,20.85,8313,0
+NCZ_A.US,D,20231219,000000,20.87,20.88,20.71,20.85,7122,0
+NCZ_A.US,D,20231220,000000,20.85,20.92,20.5701,20.83,16031,0
+NCZ_A.US,D,20231221,000000,20.77,20.88,20.68,20.73,9977,0
+NCZ_A.US,D,20231222,000000,20.73,20.83,20.63,20.784,7099,0
+NCZ_A.US,D,20231226,000000,20.68,20.79,20.68,20.79,9338,0
+NCZ_A.US,D,20231227,000000,20.79,20.8655,20.62,20.75,15470,0
+NCZ_A.US,D,20231228,000000,20.75,20.95,20.7,20.9,26031,0
+NCZ_A.US,D,20231229,000000,20.92,20.9299,20.76,20.76,18316,0
+NCZ_A.US,D,20240102,000000,20.77,20.8701,20.77,20.8701,1848,0
+NCZ_A.US,D,20240103,000000,20.87,20.88,20.77,20.87,6911,0
+NCZ_A.US,D,20240104,000000,20.8011,20.8858,20.77,20.8,3567,0
+NCZ_A.US,D,20240105,000000,20.8,20.87,20.8,20.85,1250,0
+NCZ_A.US,D,20240108,000000,20.82,20.92,20.8,20.92,3492,0
+NCZ_A.US,D,20240109,000000,20.97,20.97,20.8395,20.9,1600,0
+NCZ_A.US,D,20240110,000000,20.81,20.887,20.81,20.85,4040,0
+NCZ_A.US,D,20240111,000000,20.82,20.85,20.705,20.83,9702,0
+NCZ_A.US,D,20240112,000000,20.84,20.89,20.8127,20.85,1283,0
+NCZ_A.US,D,20240116,000000,20.89,20.93,20.8421,20.93,7424,0
+NCZ_A.US,D,20240117,000000,20.93,20.93,20.7356,20.84,607,0
+NCZ_A.US,D,20240118,000000,20.85,20.85,20.76,20.82,1330,0
+NCZ_A.US,D,20240119,000000,20.81,20.83,20.81,20.83,900,0
+NCZ_A.US,D,20240122,000000,20.82,20.87,20.73,20.87,2159,0
+NCZ_A.US,D,20240124,000000,20.92,20.92,20.855,20.9,5746,0
+NCZ_A.US,D,20240125,000000,20.91,21.05,20.9,21.05,8671,0
+NCZ_A.US,D,20240126,000000,21.0602,21.0602,21.05,21.05,350,0
+NCZ_A.US,D,20240129,000000,21.13,21.14,21.1092,21.1092,2862,0
+NCZ_A.US,D,20240130,000000,21.1,21.2387,21.02,21.2318,7893,0
+NCZ_A.US,D,20240131,000000,21.02,21.1101,20.97,21.04,28419,0
+NCZ_A.US,D,20240201,000000,21.1,21.26,20.95,21.26,6777,0
+NCZ_A.US,D,20240202,000000,21.145,21.225,21.085,21.17,8201,0
+NCZ_A.US,D,20240205,000000,21.15,21.22,21.12,21.22,4807,0
+NCZ_A.US,D,20240206,000000,21.0613,21.22,21.0613,21.1801,2962,0
+NCZ_A.US,D,20240207,000000,21.18,21.28,21.18,21.18,2520,0
+NCZ_A.US,D,20240208,000000,21.2245,21.2245,21.1377,21.1976,7517,0
+NCZ_A.US,D,20240209,000000,21.215,21.25,21.18,21.22,3759,0
+NCZ_A.US,D,20240212,000000,21.18,21.1805,21.06,21.12,1747,0
+NCZ_A.US,D,20240213,000000,21.1,21.13,20.83,21.04,6131,0
+NCZ_A.US,D,20240214,000000,21.12,21.13,21.1,21.125,7454,0
+NCZ_A.US,D,20240215,000000,21.12,21.14,20.99,21.065,4808,0
+NCZ_A.US,D,20240220,000000,21.05,21.06,21.0159,21.06,10221,0
+NCZ_A.US,D,20240221,000000,21.16,21.16,21.0101,21.16,4772,0
+NCZ_A.US,D,20240222,000000,21.0274,21.2,21.02,21.19,3457,0
+NCZ_A.US,D,20240223,000000,21.1211,21.2,21.1211,21.2,3036,0
+NCZ_A.US,D,20240226,000000,21.18,21.25,21.18,21.25,1067,0
+NCZ_A.US,D,20240227,000000,21.25,21.42,21.1596,21.28,6128,0
+NCZ_A.US,D,20240228,000000,21.2035,21.24,21.1501,21.2087,1343,0
+NCZ_A.US,D,20240229,000000,21.15,21.3,21.15,21.2193,827,0
+NCZ_A.US,D,20240301,000000,21.22,21.2521,21.0897,21.16,5612,0
+NCZ_A.US,D,20240304,000000,21.2061,21.2782,21.19,21.23,7532,0
+NCZ_A.US,D,20240305,000000,21.19,21.28,21.19,21.28,2003,0
+NCZ_A.US,D,20240306,000000,21.459,21.47,21.17,21.21,18984,0
+NCZ_A.US,D,20240307,000000,21.3,21.3,21.21,21.29,5325,0
+NCZ_A.US,D,20240308,000000,21.14,21.14,20.9102,21.09,3833,0
+NCZ_A.US,D,20240311,000000,21.09,21.14,21.07,21.1,3093,0
+NCZ_A.US,D,20240312,000000,21.1254,21.1254,21.1254,21.1254,339,0
+NCZ_A.US,D,20240313,000000,21.1171,21.14,21.11,21.11,3437,0
+NCZ_A.US,D,20240314,000000,21.1,21.1,20.9149,20.9975,1501,0
+NCZ_A.US,D,20240315,000000,20.99,21.11,20.99,21.0959,3911,0
+NCZ_A.US,D,20240318,000000,21.22,21.22,21.22,21.22,156,0
+NCZ_A.US,D,20240319,000000,21.11,21.18,21.11,21.18,805,0
+NCZ_A.US,D,20240320,000000,21.18,21.4,21.12,21.4,9285,0
+NCZ_A.US,D,20240321,000000,21.41,21.44,21.1901,21.32,9473,0
+NCZ_A.US,D,20240322,000000,21.32,21.35,21.22,21.35,6532,0
+NCZ_A.US,D,20240325,000000,21.33,21.36,21.32,21.33,2615,0
+NCZ_A.US,D,20240326,000000,21.34,21.37,21.34,21.37,339,0
+NCZ_A.US,D,20240327,000000,21.4,21.4,21.29,21.3898,1222,0
+NCZ_A.US,D,20240328,000000,21.4,21.4,21.25,21.34,8080,0
+NCZ_A.US,D,20240401,000000,21.4,21.4,21.3,21.3,1066,0
+NCZ_A.US,D,20240402,000000,21.28,21.39,21.1,21.29,5170,0
+NCZ_A.US,D,20240404,000000,21.3,21.3,21.12,21.26,2455,0
+NCZ_A.US,D,20240405,000000,21.34,21.34,21.16,21.17,1817,0
+NCZ_A.US,D,20240408,000000,21.1849,21.24,21.1849,21.24,550,0
+NCZ_A.US,D,20240409,000000,21.3234,21.3234,21.13,21.21,1536,0
+NCZ_A.US,D,20240410,000000,21.12,21.195,21,21.07,3424,0
+NCZ_A.US,D,20240411,000000,21.07,21.07,20.76,21,3761,0
+NCZ_A.US,D,20240412,000000,21.05,21.05,20.96,21,2879,0
+NCZ_A.US,D,20240415,000000,20.95,20.95,20.69,20.75,4237,0
+NCZ_A.US,D,20240416,000000,20.76,20.99,20.755,20.92,1845,0
+NCZ_A.US,D,20240417,000000,20.7601,21.04,20.76,20.92,4793,0
+NCZ_A.US,D,20240418,000000,20.85,20.85,20.56,20.75,2805,0
+NCZ_A.US,D,20240419,000000,20.51,20.8,20.46,20.77,7001,0
+NCZ_A.US,D,20240422,000000,20.74,20.83,20.64,20.79,4479,0
+NCZ_A.US,D,20240423,000000,20.83,20.97,20.76,20.97,3818,0
+NCZ_A.US,D,20240424,000000,20.73,20.92,20.69,20.92,1462,0
+NCZ_A.US,D,20240425,000000,20.765,20.85,20.65,20.85,1355,0
+NCZ_A.US,D,20240426,000000,20.79,20.86,20.74,20.86,2355,0
+NCZ_A.US,D,20240429,000000,20.77,20.83,20.77,20.83,269,0
+NCZ_A.US,D,20240430,000000,20.7983,20.82,20.74,20.81,2181,0
+NCZ_A.US,D,20240501,000000,20.68,20.89,20.65,20.88,2654,0
+NCZ_A.US,D,20240502,000000,20.8769,20.8769,20.7,20.85,1448,0
+NCZ_A.US,D,20240503,000000,20.93,20.94,20.78,20.87,14430,0
+NCZ_A.US,D,20240506,000000,20.8,20.875,20.79,20.82,9667,0
+NCZ_A.US,D,20240507,000000,20.81,20.92,20.7952,20.92,5733,0
+NCZ_A.US,D,20240508,000000,20.76,20.9199,20.7201,20.84,6537,0
+NCZ_A.US,D,20240509,000000,20.775,20.8699,20.76,20.82,3855,0
+NCZ_A.US,D,20240510,000000,20.7885,20.81,20.75,20.81,7156,0
+NCZ_A.US,D,20240513,000000,20.89,20.89,20.79,20.84,3933,0
+NCZ_A.US,D,20240514,000000,20.78,20.86,20.78,20.86,738,0
+NCZ_A.US,D,20240515,000000,20.83,20.9387,20.79,20.89,13215,0
+NCZ_A.US,D,20240516,000000,20.89,20.94,20.88,20.93,2484,0
+NCZ_A.US,D,20240517,000000,20.85,20.95,20.81,20.94,763,0
+NCZ_A.US,D,20240520,000000,20.9,20.95,20.85,20.88,6148,0
+NCZ_A.US,D,20240521,000000,20.83,20.95,20.83,20.93,11300,0
+NCZ_A.US,D,20240522,000000,20.93,20.95,20.86,20.93,4444,0
+NCZ_A.US,D,20240523,000000,20.87,20.95,20.81,20.87,2791,0
+NCZ_A.US,D,20240524,000000,20.89,20.89,20.83,20.88,1528,0
+NCZ_A.US,D,20240528,000000,20.9432,20.9432,20.84,20.84,1101,0
+NCZ_A.US,D,20240529,000000,20.79,20.83,20.76,20.83,2725,0
+NCZ_A.US,D,20240530,000000,20.91,20.91,20.79,20.84,5739,0
+NCZ_A.US,D,20240531,000000,20.8502,20.8625,20.85,20.8625,1237,0
+NCZ_A.US,D,20240603,000000,20.85,20.93,20.76,20.93,3366,0
+NCZ_A.US,D,20240604,000000,20.89,20.89,20.89,20.89,194,0
+NCZ_A.US,D,20240605,000000,20.85,20.9605,20.81,20.95,19063,0
+NCZ_A.US,D,20240606,000000,20.98,21,20.86,20.98,2247,0
+NCZ_A.US,D,20240607,000000,20.9476,20.97,20.88,20.95,8224,0
+NCZ_A.US,D,20240610,000000,20.89,20.95,20.89,20.95,290,0
+NCZ_A.US,D,20240611,000000,20.92,20.92,20.86,20.8613,11980,0
+NCZ_A.US,D,20240612,000000,20.95,21.03,20.92,21.03,4473,0
+NCZ_A.US,D,20240613,000000,20.79,20.79,20.56,20.68,9392,0
+NCZ_A.US,D,20240614,000000,20.73,20.73,20.63,20.71,2294,0
+NCZ_A.US,D,20240617,000000,20.63,20.68,20.59,20.6799,8582,0
+NCZ_A.US,D,20240618,000000,20.75,20.78,20.6,20.71,13188,0
+NCZ_A.US,D,20240620,000000,20.66,20.7,20.6,20.7,8188,0
+NCZ_A.US,D,20240621,000000,20.71,20.75,20.71,20.71,2176,0
+NCZ_A.US,D,20240624,000000,20.76,20.76,20.74,20.74,1889,0
+NCZ_A.US,D,20240625,000000,20.72,20.78,20.7001,20.78,1532,0
+NCZ_A.US,D,20240626,000000,20.78,20.84,20.74,20.84,3317,0
+NCZ_A.US,D,20240627,000000,20.84,20.84,20.75,20.8,5592,0
+NCZ_A.US,D,20240628,000000,20.87,20.87,20.74,20.85,4534,0
+NCZ_A.US,D,20240701,000000,20.75,20.79,20.74,20.7582,3030,0
+NCZ_A.US,D,20240702,000000,20.78,20.78,20.74,20.78,5863,0
+NCZ_A.US,D,20240703,000000,20.77,20.8368,20.7617,20.8368,4120,0
+NCZ_A.US,D,20240705,000000,20.78,20.83,20.74,20.83,6268,0
+NCZ_A.US,D,20240708,000000,20.78,20.82,20.77,20.82,3055,0
+NCZ_A.US,D,20240709,000000,20.7837,20.7837,20.67,20.67,8235,0
+NCZ_A.US,D,20240710,000000,20.75,20.75,20.6,20.67,8524,0
+NCZ_A.US,D,20240711,000000,20.7,20.83,20.7,20.79,8043,0
+NCZ_A.US,D,20240712,000000,20.79,20.79,20.74,20.77,4979,0
+NCZ_A.US,D,20240715,000000,20.75,20.75,20.73,20.75,5978,0
+NCZ_A.US,D,20240716,000000,20.8,20.81,20.7,20.79,3282,0
+NCZ_A.US,D,20240717,000000,20.76,20.86,20.7493,20.7789,8137,0
+NCZ_A.US,D,20240718,000000,20.72,20.7699,20.7,20.73,9075,0
+NCZ_A.US,D,20240719,000000,20.7,20.75,20.7,20.75,2330,0
+NCZ_A.US,D,20240722,000000,20.715,20.76,20.7,20.76,2310,0
+NCZ_A.US,D,20240723,000000,20.73,20.86,20.7,20.86,6700,0
+NCZ_A.US,D,20240725,000000,20.84,20.84,20.79,20.79,1274,0
+NCZ_A.US,D,20240726,000000,20.8499,20.85,20.7614,20.85,2512,0
+NCZ_A.US,D,20240729,000000,20.84,20.84,20.77,20.8,1297,0
+NCZ_A.US,D,20240730,000000,20.8094,20.8333,20.7961,20.83,4782,0
+NCZ_A.US,D,20240731,000000,20.8398,20.84,20.81,20.81,4841,0
+NCZ_A.US,D,20240801,000000,20.88,20.92,20.8197,20.91,2961,0
+NCZ_A.US,D,20240802,000000,20.85,20.97,20.85,20.96,2231,0
+NCZ_A.US,D,20240805,000000,20.81,20.9,20.7,20.85,7716,0
+NCZ_A.US,D,20240806,000000,21,21,20.82,20.94,8125,0
+NCZ_A.US,D,20240807,000000,20.95,20.95,20.8,20.82,3756,0
+NCZ_A.US,D,20240808,000000,20.87,20.87,20.72,20.84,5118,0
+NCZ_A.US,D,20240809,000000,20.82,20.91,20.79,20.8914,4832,0
+NCZ_A.US,D,20240812,000000,20.8,20.87,20.79,20.87,375,0
+NCZ_A.US,D,20240813,000000,20.81,20.87,20.755,20.86,6903,0
+NCZ_A.US,D,20240814,000000,20.86,20.92,20.8275,20.92,6018,0
+NCZ_A.US,D,20240815,000000,21.01,21.03,20.84,20.87,6404,0
+NCZ_A.US,D,20240816,000000,20.89,20.97,20.89,20.97,2545,0
+NCZ_A.US,D,20240819,000000,20.95,21.03,20.9406,21.03,5010,0
+NCZ_A.US,D,20240820,000000,21.05,21.09,20.995,21.09,7845,0
+NCZ_A.US,D,20240821,000000,21.1,21.1199,20.97,21.06,8084,0
+NCZ_A.US,D,20240822,000000,21,21.02,20.88,21.01,4311,0
+NCZ_A.US,D,20240823,000000,20.96,21.18,20.94,21.11,16856,0
+NCZ_A.US,D,20240826,000000,21.157,21.1599,20.98,21.09,8065,0
+NCZ_A.US,D,20240827,000000,21.094,21.1,21.01,21.1,5120,0
+NCZ_A.US,D,20240828,000000,21.0989,21.1799,21.05,21.17,14544,0
+NCZ_A.US,D,20240829,000000,21.11,21.18,21.07,21.18,4351,0
+NCZ_A.US,D,20240830,000000,21.25,21.25,21.15,21.17,5107,0
+NCZ_A.US,D,20240903,000000,21.17,21.25,21.17,21.24,2255,0
+NCZ_A.US,D,20240904,000000,21.25,21.35,21.22,21.35,3876,0
+NCZ_A.US,D,20240905,000000,21.37,21.37,21.32,21.36,2790,0
+NCZ_A.US,D,20240906,000000,21.37,21.68,21.28,21.64,25346,0
+NCZ_A.US,D,20240909,000000,21.67,21.86,21.64,21.85,36089,0
+NCZ_A.US,D,20240910,000000,21.7968,21.95,21.7968,21.93,10996,0
+NCZ_A.US,D,20240911,000000,21.94,21.98,21.8,21.93,31368,0
+NCZ_A.US,D,20240912,000000,21.86,21.97,21.86,21.88,5730,0
+NCZ_A.US,D,20240913,000000,21.53,21.67,21.53,21.67,6009,0
+NCZ_A.US,D,20240916,000000,21.72,21.83,21.7008,21.82,40794,0
+NCZ_A.US,D,20240917,000000,21.84,21.904,21.74,21.89,12853,0
+NCZ_A.US,D,20240918,000000,21.9,22.15,21.8,22.07,19672,0
+NCZ_A.US,D,20240919,000000,22.08,22.22,22.04,22.17,12134,0
+NCZ_A.US,D,20240920,000000,22.16,22.16,22.05,22.16,601,0
+NCZ_A.US,D,20240923,000000,22.15,22.2091,22,22.19,16555,0
+NCZ_A.US,D,20240924,000000,21.98,22.18,21.9607,22.17,5910,0
+NCZ_A.US,D,20240925,000000,22.18,22.22,22.0854,22.18,9321,0
+NCZ_A.US,D,20240926,000000,22.1504,22.2199,22.01,22.12,11045,0
+NCZ_A.US,D,20240927,000000,22.13,22.19,22.0473,22.19,4847,0
+NCZ_A.US,D,20240930,000000,22.2,22.2182,22.17,22.17,1174,0
+NCZ_A.US,D,20241001,000000,22.11,22.38,22.11,22.34,16491,0
+NCZ_A.US,D,20241002,000000,22.24,22.31,22.05,22.27,5102,0
+NCZ_A.US,D,20241003,000000,22.3,22.3,22.11,22.23,2109,0
+NCZ_A.US,D,20241004,000000,22.19,22.19,21.965,22.08,10310,0
+NCZ_A.US,D,20241007,000000,22.08,22.08,22,22,926,0
+NCZ_A.US,D,20241008,000000,21.97,22.09,21.8,22.03,8418,0
+NCZ_A.US,D,20241009,000000,22,22.07,21.85,21.98,11924,0
+NCZ_A.US,D,20241010,000000,21.75,21.86,21.68,21.85,2678,0
+NCZ_A.US,D,20241011,000000,21.82,21.95,21.8,21.91,6200,0
+NCZ_A.US,D,20241014,000000,21.9,21.91,21.9,21.9,1559,0
+NCZ_A.US,D,20241015,000000,21.89,21.91,21.77,21.86,10521,0
+NCZ_A.US,D,20241016,000000,21.81,21.88,21.79,21.87,4738,0
+NCZ_A.US,D,20241017,000000,21.78,21.85,21.69,21.81,4283,0
+NCZ_A.US,D,20241018,000000,21.84,21.86,21.62,21.86,1691,0
+NCZ_A.US,D,20241021,000000,21.85,21.85,21.68,21.76,4524,0
+NCZ_A.US,D,20241023,000000,21.47,21.7,21.46,21.56,7241,0
+NCZ_A.US,D,20241024,000000,21.54,21.64,21.54,21.64,3799,0
+NCZ_A.US,D,20241025,000000,21.64,21.71,21.64,21.71,775,0
+NCZ_A.US,D,20241028,000000,21.71,21.71,21.64,21.65,1095,0
+NCZ_A.US,D,20241029,000000,21.65,21.65,21.55,21.65,2903,0
+NCZ_A.US,D,20241030,000000,21.58,21.65,21.56,21.65,2655,0
+NCZ_A.US,D,20241031,000000,21.62,21.65,21.55,21.65,3750,0
+NCZ_A.US,D,20241101,000000,21.6,21.6,21.44,21.54,4602,0
+NCZ_A.US,D,20241104,000000,21.62,21.62,21.413,21.61,2121,0
+NCZ_A.US,D,20241105,000000,21.51,21.65,21.47,21.56,1622,0
+NCZ_A.US,D,20241106,000000,21.45,21.45,21.2101,21.33,3224,0
+NCZ_A.US,D,20241107,000000,21.3,21.45,21.21,21.34,6305,0
+NCZ_A.US,D,20241108,000000,21.4,21.49,21.38,21.4,4502,0
+NCZ_A.US,D,20241111,000000,21.41,21.41,21.05,21.11,46011,0
+NCZ_A.US,D,20241112,000000,21.12,21.29,20.98,21.11,10857,0
+NCZ_A.US,D,20241113,000000,21.2,21.29,21.04,21.17,20759,0
+NCZ_A.US,D,20241114,000000,21.17,21.25,21.11,21.24,3856,0
+NCZ_A.US,D,20241115,000000,21.2,21.27,21.1001,21.18,6351,0
+NCZ_A.US,D,20241118,000000,21.09,21.2036,21.05,21.13,23041,0
+NCZ_A.US,D,20241119,000000,21.15,21.15,21.01,21.09,4811,0
+NCZ_A.US,D,20241120,000000,21.07,21.09,20.89,21.02,12900,0
+NCZ_A.US,D,20241121,000000,21.09,21.22,21.0018,21.1,6163,0
+NCZ_A.US,D,20241122,000000,21.05,21.09,21.05,21.09,1416,0
+NCZ_A.US,D,20241125,000000,21.21,21.21,21.03,21.16,3523,0
+NCZ_A.US,D,20241126,000000,21.15,21.15,20.905,21.05,13351,0
+NCZ_A.US,D,20241127,000000,21.06,21.15,21.06,21.11,1909,0
+NCZ_A.US,D,20241129,000000,21.11,21.17,21.07,21.17,9805,0
+NCZ_A.US,D,20241202,000000,21.21,21.21,21.13,21.18,7201,0
+NCZ_A.US,D,20241203,000000,21.18,21.18,20.93,21.07,9390,0
+NCZ_A.US,D,20241204,000000,21.09,21.15,21.01,21.1,6590,0
+NCZ_A.US,D,20241205,000000,21.09,21.15,21.05,21.12,17613,0
+NCZ_A.US,D,20241206,000000,21.08,21.17,21.06,21.15,3444,0
+NCZ_A.US,D,20241209,000000,21.13,21.21,21.1,21.16,3271,0
+NCZ_A.US,D,20241210,000000,21.11,21.2,21.09,21.17,17131,0
+NCZ_A.US,D,20241211,000000,21.14,21.3,21.14,21.26,3487,0
+NCZ_A.US,D,20241212,000000,20.95,20.99,20.75,20.9,13758,0
+NCZ_A.US,D,20241213,000000,20.79,20.9,20.68,20.83,37524,0
+NCZ_A.US,D,20241216,000000,20.76,20.8851,20.61,20.72,5783,0
+NCZ_A.US,D,20241217,000000,20.91,20.91,20.63,20.69,3233,0
+NCZ_A.US,D,20241218,000000,20.69,20.88,20.17,20.66,35788,0
+NCZ_A.US,D,20241219,000000,20.39,20.52,20.2501,20.35,14464,0
+NCZ_A.US,D,20241220,000000,20.45,20.56,20.25,20.39,17568,0
+NCZ_A.US,D,20241223,000000,20.32,20.44,20.14,20.22,12134,0
+NCZ_A.US,D,20241224,000000,20.13,20.2999,20.11,20.22,3645,0
+NCZ_A.US,D,20241226,000000,20.262,20.262,19.92,20.08,62448,0
+NCZ_A.US,D,20241227,000000,20,20.07,19.92,19.98,21159,0
+NCZ_A.US,D,20241230,000000,19.98,20.2,19.92,20.03,34701,0
+NCZ_A.US,D,20241231,000000,20.1328,20.37,19.92,20.25,83887,0
+NCZ_A.US,D,20250102,000000,20.33,20.42,20.18,20.42,11744,0
+NCZ_A.US,D,20250103,000000,20.43,20.46,20.39,20.39,1730,0
+NCZ_A.US,D,20250106,000000,20.31,20.36,20.19,20.27,3530,0
+NCZ_A.US,D,20250107,000000,20.24,20.4,20.17,20.34,40856,0
+NCZ_A.US,D,20250108,000000,20.33,20.35,20.19,20.27,6269,0
+NCZ_A.US,D,20250110,000000,20.19,20.26,20.13,20.15,28511,0
+NCZ_A.US,D,20250113,000000,20.13,20.208,20.11,20.18,4109,0
+NCZ_A.US,D,20250114,000000,20.168,20.24,20.1,20.2,3369,0
+NCZ_A.US,D,20250115,000000,20.4,20.45,20.305,20.43,10678,0
+NCZ_A.US,D,20250116,000000,20.45,20.6,20.24,20.47,14779,0
+NCZ_A.US,D,20250117,000000,20.62,20.64,20.38,20.49,4372,0
+NCZ_A.US,D,20250121,000000,20.54,20.66,20.4,20.58,3931,0
+NCZ_A.US,D,20250122,000000,20.5,20.5114,20.39,20.5,3764,0
+NCZ_A.US,D,20250123,000000,20.503,20.5403,20.45,20.49,1803,0
+NCZ_A.US,D,20250124,000000,20.4188,20.63,20.41,20.58,2846,0
+NCZ_A.US,D,20250127,000000,20.63,20.63,20.4733,20.5,5420,0
+NCZ_A.US,D,20250128,000000,20.49,20.58,20.37,20.58,5582,0
+NCZ_A.US,D,20250129,000000,20.5,20.52,20.38,20.52,1675,0
+NCZ_A.US,D,20250130,000000,20.5537,20.555,20.45,20.49,2391,0
+NCZ_A.US,D,20250131,000000,20.4201,20.54,20.37,20.48,4553,0
+NCZ_A.US,D,20250203,000000,20.37,20.48,20.37,20.46,5938,0
+NCZ_A.US,D,20250204,000000,20.4535,20.53,20.41,20.53,5865,0
+NCZ_A.US,D,20250205,000000,20.66,20.66,20.4601,20.64,13636,0
+NCZ_A.US,D,20250206,000000,20.625,20.64,20.51,20.58,8165,0
+NCZ_A.US,D,20250207,000000,20.56,20.66,20.51,20.59,3497,0
+NCZ_A.US,D,20250210,000000,20.5999,20.6,20.5101,20.59,2537,0
+NCZ_A.US,D,20250211,000000,20.56,20.6125,20.51,20.6,4641,0
+NCZ_A.US,D,20250212,000000,20.47,20.61,20.47,20.59,1516,0
+NCZ_A.US,D,20250213,000000,20.59,20.77,20.53,20.75,16550,0
+NCZ_A.US,D,20250214,000000,20.7386,20.88,20.7,20.8,31475,0
+NCZ_A.US,D,20250218,000000,20.7386,20.88,20.7386,20.81,19405,0
+NCZ_A.US,D,20250219,000000,20.81,20.86,20.75,20.85,5997,0
+NCZ_A.US,D,20250220,000000,20.8083,20.84,20.8,20.84,19353,0
+NCZ_A.US,D,20250221,000000,20.9315,20.97,20.85,20.97,16054,0
+NCZ_A.US,D,20250224,000000,20.82,21.08,20.78,21.05,15913,0
+NCZ_A.US,D,20250225,000000,21.0105,21.25,21,21.18,26582,0
+NCZ_A.US,D,20250226,000000,21.2,21.63,21.14,21.3249,15517,0
+NCZ_A.US,D,20250227,000000,21.152,21.4,21.08,21.4,11422,0
+NCZ_A.US,D,20250228,000000,21.35,21.55,21.2999,21.45,17895,0
+NCZ_A.US,D,20250303,000000,21.3279,21.61,21.0301,21.4,20782,0
+NCZ_A.US,D,20250304,000000,21.3661,21.55,21.3661,21.44,14959,0
+NCZ_A.US,D,20250305,000000,21.39,21.41,21.26,21.33,11520,0
+NCZ_A.US,D,20250306,000000,21.2808,21.29,21.1218,21.28,9590,0
+NCZ_A.US,D,20250307,000000,21.25,21.3,21.25,21.3,4941,0
+NCZ_A.US,D,20250310,000000,21.2928,21.3799,21.25,21.3,9729,0
+NCZ_A.US,D,20250311,000000,21.3035,21.38,21.225,21.37,12509,0
+NCZ_A.US,D,20250312,000000,21.31,21.68,21.25,21.66,20785,0
+NCZ_A.US,D,20250313,000000,21.6088,21.6344,21.37,21.59,16954,0
+NCZ_A.US,D,20250314,000000,21.63,21.65,21.6,21.63,7873,0
+NCZ_A.US,D,20250317,000000,21.2281,21.42,21.2281,21.34,11458,0
+NCZ_A.US,D,20250318,000000,21.4146,21.495,21.35,21.45,19348,0
+NCZ_A.US,D,20250319,000000,21.54,21.5499,21.25,21.44,11142,0
+NCZ_A.US,D,20250320,000000,21.442,21.47,21.442,21.47,2100,0
+NCZ_A.US,D,20250321,000000,21.4699,21.565,21.3123,21.3123,7879,0
+NCZ_A.US,D,20250324,000000,21.55,21.55,21.47,21.5,4734,0
+NCZ_A.US,D,20250325,000000,21.4911,21.58,21.49,21.55,7388,0
+NCZ_A.US,D,20250326,000000,21.5,21.6,21.4,21.6,8981,0
+NCZ_A.US,D,20250327,000000,21.52,21.52,21.3177,21.51,4058,0
+NCZ_A.US,D,20250328,000000,21.53,21.55,21.32,21.32,15669,0
+NCZ_A.US,D,20250331,000000,21.4899,21.49,21.302,21.44,7054,0
+NCZ_A.US,D,20250401,000000,21.427,21.44,21.31,21.38,2857,0
+NCZ_A.US,D,20250402,000000,21.3,21.35,20.96,21.26,4935,0
+NCZ_A.US,D,20250403,000000,21.02,21.4,21.0025,21.1901,23219,0
+NCZ_A.US,D,20250404,000000,20.64,21.1924,20.63,21.11,9912,0
+NCZ_A.US,D,20250407,000000,20.4848,21.0898,20.3575,20.7,5416,0
+NCZ_A.US,D,20250408,000000,20.8,20.8904,20.8,20.8606,3312,0
+NCZ_A.US,D,20250409,000000,20.86,21.17,20.68,21.17,10856,0
+NCZ_A.US,D,20250410,000000,20.55,20.89,20.55,20.89,11486,0
+NCZ_A.US,D,20250411,000000,20.74,20.98,20.5101,20.7911,9919,0
+NCZ_A.US,D,20250414,000000,20.8935,20.92,20.5881,20.8055,4443,0
+NCZ_A.US,D,20250415,000000,20.7,21.13,20.7,21,6022,0
+NCZ_A.US,D,20250416,000000,21.07,21.12,20.9788,20.9788,4440,0
+NCZ_A.US,D,20250417,000000,21.08,21.08,21.0001,21.01,1523,0
+NCZ_A.US,D,20250421,000000,21.06,21.06,20.7,20.7,16111,0
+NCZ_A.US,D,20250422,000000,20.7001,20.95,20.7,20.75,16957,0
+NCZ_A.US,D,20250423,000000,20.86,21.09,20.7601,21.09,15276,0
+NCZ_A.US,D,20250424,000000,21.2957,21.41,20.84,21.2147,17910,0
+NCZ_A.US,D,20250425,000000,21.042,21.17,20.85,20.95,10092,0
+NCZ_A.US,D,20250428,000000,20.844,21.0063,20.82,20.85,9477,0
+NCZ_A.US,D,20250429,000000,20.8358,20.98,20.78,20.84,12606,0
+NCZ_A.US,D,20250430,000000,20.72,21.0599,20.69,20.83,12272,0
+NCZ_A.US,D,20250501,000000,20.7296,20.9548,20.6149,20.6149,4405,0
+NCZ_A.US,D,20250502,000000,20.82,21.04,20.74,21.04,3373,0
+NCZ_A.US,D,20250505,000000,20.855,20.855,20.85,20.855,335,0
+NCZ_A.US,D,20250506,000000,20.7783,20.95,20.7,20.7723,5560,0
+NCZ_A.US,D,20250507,000000,20.7918,21.03,20.7801,21.03,4175,0
+NCZ_A.US,D,20250508,000000,21.01,21.05,20.82,20.915,5051,0
+NCZ_A.US,D,20250509,000000,20.8717,21.08,20.8717,21.04,3990,0
+NCZ_A.US,D,20250512,000000,21,21.14,20.78,20.82,22043,0
+NCZ_A.US,D,20250513,000000,21.0044,21.1997,20.77,20.77,4746,0
+NCZ_A.US,D,20250514,000000,21.1399,21.1399,20.9251,20.945,4321,0
+NCZ_A.US,D,20250515,000000,20.94,21.005,20.8,20.9,6047,0
+NCZ_A.US,D,20250516,000000,20.84,20.9,20.82,20.9,13317,0
+NCZ_A.US,D,20250519,000000,20.8609,20.9445,20.84,20.84,3902,0
+NCZ_A.US,D,20250520,000000,20.8973,20.8973,20.73,20.73,8124,0
+NCZ_A.US,D,20250521,000000,20.73,20.84,20.62,20.62,41822,0
+NCZ_A.US,D,20250522,000000,20.58,20.67,20.58,20.67,5015,0
+NCZ_A.US,D,20250523,000000,20.55,20.8,20.55,20.765,6264,0
+NCZ_A.US,D,20250527,000000,20.795,20.8,20.6633,20.8,7904,0
+NCZ_A.US,D,20250528,000000,20.7817,20.9523,20.65,20.67,2177,0
+NCZ_A.US,D,20250529,000000,20.72,20.75,20.7,20.7,7678,0
+NCZ_A.US,D,20250530,000000,20.74,20.75,20.6696,20.7149,2316,0
+NCZ_A.US,D,20250602,000000,20.72,20.75,20.66,20.67,1728,0
+NCZ_A.US,D,20250603,000000,20.66,20.74,20.66,20.66,3928,0
+NCZ_A.US,D,20250604,000000,20.7,20.73,20.6701,20.68,2959,0
+NCZ_A.US,D,20250605,000000,20.74,20.9317,20.68,20.7,1594,0
+NCZ_A.US,D,20250606,000000,20.74,20.75,20.74,20.74,565,0
+NCZ_A.US,D,20250609,000000,20.7354,20.928,20.71,20.88,4218,0
+NCZ_A.US,D,20250610,000000,20.84,20.88,20.8344,20.8344,1036,0
+NCZ_A.US,D,20250611,000000,20.9588,20.9588,20.8238,20.95,4403,0
+NCZ_A.US,D,20250612,000000,20.67,20.71,20.64,20.64,5622,0
+NCZ_A.US,D,20250613,000000,20.74,20.83,20.63,20.7347,5243,0
+NCZ_A.US,D,20250616,000000,20.6926,20.6926,20.62,20.63,1379,0
+NCZ_A.US,D,20250617,000000,20.6123,20.76,20.6123,20.68,3731,0
+NCZ_A.US,D,20250618,000000,20.71,20.7524,20.61,20.6205,2149,0
+NCZ_A.US,D,20250620,000000,20.63,20.8359,20.63,20.695,3204,0
+NCZ_A.US,D,20250623,000000,20.77,20.8,20.68,20.72,2534,0
+NCZ_A.US,D,20250624,000000,20.7,20.98,20.7,20.86,7143,0
+NCZ_A.US,D,20250625,000000,20.69,21.02,20.69,21,6861,0
+NCZ_A.US,D,20250626,000000,20.8969,20.91,20.82,20.84,3245,0
+NCZ_A.US,D,20250627,000000,20.9207,21.003,20.66,20.71,5650,0
+NCZ_A.US,D,20250630,000000,20.9699,20.9699,20.72,20.85,2366,0
+NCZ_A.US,D,20250701,000000,20.7,20.97,20.7,20.96,8620,0
+NCZ_A.US,D,20250702,000000,20.6701,20.8956,20.6701,20.84,4630,0
+NCZ_A.US,D,20250703,000000,20.9699,20.9699,20.9678,20.9678,857,0
+NCZ_A.US,D,20250707,000000,20.94,20.94,20.6621,20.6621,1993,0
+NCZ_A.US,D,20250708,000000,20.71,20.89,20.7094,20.77,6569,0
+NCZ_A.US,D,20250709,000000,20.8,20.85,20.8,20.85,378,0
+NCZ_A.US,D,20250710,000000,20.7201,20.9,20.7201,20.85,1046,0
+NCZ_A.US,D,20250711,000000,20.7296,20.92,20.7296,20.7296,2090,0
+NCZ_A.US,D,20250714,000000,20.86,20.86,20.7425,20.7425,1286,0
+NCZ_A.US,D,20250715,000000,20.73,20.7945,20.6907,20.7945,1340,0
+NCZ_A.US,D,20250716,000000,20.8008,20.85,20.7,20.765,5033,0
+NCZ_A.US,D,20250717,000000,20.75,20.795,20.72,20.78,1657,0
+NCZ_A.US,D,20250718,000000,20.75,20.775,20.75,20.77,1489,0
+NCZ_A.US,D,20250721,000000,20.8272,20.8272,20.8272,20.8272,347,0
+NCZ_A.US,D,20250722,000000,20.75,20.81,20.72,20.74,6152,0
+NCZ_A.US,D,20250723,000000,20.74,20.74,20.6407,20.7,3735,0
+NCZ_A.US,D,20250724,000000,20.69,20.7147,20.6101,20.6501,3509,0
+NCZ_A.US,D,20250725,000000,20.66,20.6821,20.66,20.68,1855,0
+NCZ_A.US,D,20250728,000000,20.69,20.69,20.64,20.64,5299,0
+NCZ_A.US,D,20250729,000000,20.6884,20.72,20.6558,20.7017,20347,0
+NCZ_A.US,D,20250730,000000,20.7,20.73,20.64,20.7067,9823,0
+NCZ_A.US,D,20250731,000000,20.63,20.745,20.63,20.6952,22119,0
+NCZ_A.US,D,20250801,000000,20.7,20.87,20.7,20.7,4267,0
+NCZ_A.US,D,20250804,000000,20.7203,20.825,20.7203,20.76,6953,0
+NCZ_A.US,D,20250805,000000,20.79,20.8,20.7059,20.8,8453,0
+NCZ_A.US,D,20250806,000000,20.82,20.82,20.76,20.8099,964,0
+NCZ_A.US,D,20250807,000000,20.7,20.83,20.7,20.804,1434,0
+NCZ_A.US,D,20250808,000000,20.834,20.834,20.67,20.78,398,0
+NCZ_A.US,D,20250811,000000,20.7525,20.84,20.7,20.81,9283,0
+NCZ_A.US,D,20250812,000000,20.7503,20.85,20.73,20.8201,6633,0
+NCZ_A.US,D,20250813,000000,20.6824,20.99,20.6824,20.86,7544,0
+NCZ_A.US,D,20250814,000000,20.9,20.934,20.76,20.8712,9228,0
+NCZ_A.US,D,20250815,000000,20.895,20.905,20.85,20.85,3763,0
+NCZ_A.US,D,20250818,000000,20.85,21,20.8,20.89,5113,0
+NCZ_A.US,D,20250819,000000,20.8437,20.9557,20.8437,20.9557,1850,0
+NCZ_A.US,D,20250820,000000,20.96,20.98,20.8693,20.9745,2948,0
+NCZ_A.US,D,20250821,000000,20.8759,20.99,20.8759,20.92,4429,0
+NCZ_A.US,D,20250822,000000,20.95,21.07,20.85,21.07,14489,0
+NCZ_A.US,D,20250825,000000,21.07,21.07,21.01,21.06,4544,0
+NCZ_A.US,D,20250826,000000,20.99,21.05,20.93,21.05,6148,0
+NCZ_A.US,D,20250827,000000,20.9784,21.06,20.9001,21.02,2669,0
+NCZ_A.US,D,20250828,000000,20.9645,21.01,20.91,20.99,3303,0
+NCZ_A.US,D,20250829,000000,20.9,20.98,20.9,20.98,682,0
+NCZ_A.US,D,20250902,000000,20.9122,21.04,20.7524,20.85,3818,0
+NCZ_A.US,D,20250903,000000,20.965,20.9672,20.85,20.92,6273,0
+NCZ_A.US,D,20250904,000000,20.85,21.06,20.84,20.93,5321,0
+NCZ_A.US,D,20250905,000000,20.9,21.13,20.8101,21.13,19606,0
+NCZ_A.US,D,20250908,000000,21.1868,21.3269,21.06,21.19,13212,0
+NCZ_A.US,D,20250909,000000,21.2613,21.33,20.97,21.23,7206,0
+NCZ_A.US,D,20250910,000000,21.12,21.46,21.11,21.1799,40600,0
+NCZ_A.US,D,20250911,000000,21.2501,21.545,21.16,21.2,48498,0
+NCZ_A.US,D,20250912,000000,21.11,21.11,20.87,20.95,13989,0
+NCZ_A.US,D,20250915,000000,21.0796,21.0796,20.92,21.02,9294,0
+NCZ_A.US,D,20250916,000000,21.0645,21.0645,20.82,20.97,11271,0
+NCZ_A.US,D,20250917,000000,20.9874,21.07,20.9105,20.93,12310,0
+NCZ_A.US,D,20250918,000000,20.92,21,20.83,20.96,4966,0
+NCZ_A.US,D,20250919,000000,20.86,20.965,20.84,20.9,5904,0
+NCZ_A.US,D,20250922,000000,20.91,21,20.9,20.92,2592,0
+NCZ_A.US,D,20250923,000000,21.01,21.01,20.9,20.9,1555,0
+NCZ_A.US,D,20250924,000000,20.9,20.95,20.8,20.82,12480,0
+NCZ_A.US,D,20250925,000000,20.906,20.906,20.62,20.74,15258,0
+NCZ_A.US,D,20250926,000000,20.8031,20.8031,20.66,20.78,4959,0
+NCZ_A.US,D,20250929,000000,20.8178,20.98,20.65,20.98,3787,0
+NCZ_A.US,D,20250930,000000,20.9599,20.9599,20.69,20.82,5307,0
+NCZ_A.US,D,20251001,000000,20.7998,20.87,20.75,20.76,2078,0
+NCZ_A.US,D,20251002,000000,20.82,20.84,20.6609,20.84,1479,0
+NCZ_A.US,D,20251003,000000,20.71,20.78,20.66,20.76,3627,0
+NCZ_A.US,D,20251006,000000,20.77,20.785,20.67,20.7,7691,0
+NCZ_A.US,D,20251007,000000,20.78,20.8,20.62,20.7199,11329,0
+NCZ_A.US,D,20251008,000000,20.79,20.8257,20.68,20.785,5188,0
+NCZ_A.US,D,20251009,000000,20.68,20.78,20.54,20.65,8796,0
+NCZ_A.US,D,20251010,000000,20.65,20.67,20.46,20.56,7321,0
+NCZ_A.US,D,20251013,000000,20.6776,20.7,20.51,20.62,2846,0
+NCZ_A.US,D,20251014,000000,20.65,20.65,20.52,20.53,9209,0
+NCZ_A.US,D,20251015,000000,20.55,20.67,20.5,20.51,15788,0
+NCZ_A.US,D,20251016,000000,20.58,20.655,20.48,20.655,34984,0
+NCZ_A.US,D,20251017,000000,20.57,20.73,20.51,20.63,95860,0
+NCZ_A.US,D,20251020,000000,20.7,20.77,20.5749,20.64,25922,0
+NCZ_A.US,D,20251021,000000,20.74,20.74,20.5601,20.57,24105,0
+NCZ_A.US,D,20251022,000000,20.54,20.73,20.54,20.67,5830,0
+NCZ_A.US,D,20251023,000000,20.65,20.72,20.65,20.72,6226,0
+NCZ_A.US,D,20251024,000000,20.77,20.77,20.66,20.73,5011,0
+NCZ_A.US,D,20251027,000000,20.71,20.71,20.71,20.71,298,0
+NCZ_A.US,D,20251028,000000,20.72,20.77,20.665,20.7,8172,0
+NCZ_A.US,D,20251029,000000,20.78,20.78,20.7,20.75,9608,0
+NCZ_A.US,D,20251030,000000,20.65,20.75,20.6106,20.75,3845,0
+NCZ_A.US,D,20251031,000000,20.78,20.79,20.61,20.7,5426,0
+NCZ_A.US,D,20251103,000000,20.78,20.78,20.61,20.65,6402,0
+NCZ_A.US,D,20251104,000000,20.73,20.73,20.67,20.7005,14121,0
+NCZ_A.US,D,20251105,000000,20.7455,20.86,20.7,20.84,14650,0
+NCZ_A.US,D,20251106,000000,20.872,20.91,20.82,20.84,11740,0
+NCZ_A.US,D,20251107,000000,20.7749,20.85,20.7749,20.85,1403,0
+NCZ_A.US,D,20251110,000000,20.78,20.8288,20.77,20.8118,2998,0
+NCZ_A.US,D,20251111,000000,20.79,20.8201,20.72,20.79,2996,0
+NCZ_A.US,D,20251112,000000,20.78,20.8,20.55,20.8,2546,0
+NCZ_A.US,D,20251113,000000,20.73,20.78,20.61,20.63,12002,0
+NCZ_A.US,D,20251114,000000,20.7329,20.7798,20.6,20.7,4684,0
+NCZ_A.US,D,20251117,000000,20.7067,20.78,20.63,20.69,5519,0
+NCZ_A.US,D,20251118,000000,20.8,20.8,20.6308,20.7,3312,0
+NCZ_A.US,D,20251119,000000,20.75,20.75,20.65,20.6981,7943,0
+NCZ_A.US,D,20251120,000000,20.74,20.75,20.71,20.75,2336,0
+NCZ_A.US,D,20251121,000000,20.66,20.82,20.61,20.7,11264,0
+NCZ_A.US,D,20251124,000000,20.8,20.8,20.6962,20.775,2899,0
+NCZ_A.US,D,20251125,000000,20.765,20.88,20.7461,20.87,5764,0
+NCZ_A.US,D,20251126,000000,20.64,20.89,20.64,20.89,3589,0
+NCZ_A.US,D,20251128,000000,20.8,20.89,20.7511,20.83,2051,0
+NCZ_A.US,D,20251201,000000,20.6732,20.89,20.6676,20.81,6211,0
+NCZ_A.US,D,20251202,000000,20.67,20.78,20.6502,20.78,2115,0
+NCZ_A.US,D,20251203,000000,20.76,20.91,20.76,20.8435,2292,0
+NCZ_A.US,D,20251204,000000,20.7914,20.92,20.76,20.81,2426,0
+NCZ_A.US,D,20251205,000000,20.83,20.9,20.72,20.815,2424,0
+NCZ_A.US,D,20251208,000000,20.89,20.9313,20.71,20.9313,7975,0
+NCZ_A.US,D,20251209,000000,20.95,20.95,20.855,20.92,3787,0
+NCZ_A.US,D,20251210,000000,20.8,20.93,20.7508,20.83,5670,0
+NCZ_A.US,D,20251211,000000,20.5,20.6,20.46,20.6,6889,0
+NCZ_A.US,D,20251212,000000,20.65,20.7,20.5806,20.7,2450,0
+NCZ_A.US,D,20251215,000000,20.63,20.687,20.61,20.687,946,0
+NCZ_A.US,D,20251216,000000,20.5713,20.6962,20.5,20.69,10054,0
+NCZ_A.US,D,20251217,000000,20.61,20.71,20.5,20.63,6438,0
+NCZ_A.US,D,20251218,000000,20.6587,20.68,20.6389,20.6389,3344,0
+NCZ_A.US,D,20251219,000000,20.61,20.61,20.53,20.57,2707,0
+NCZ_A.US,D,20251222,000000,20.6227,20.6227,20.5,20.56,6546,0
+NCZ_A.US,D,20251223,000000,20.6,20.6163,20.5,20.5,2582,0
+NCZ_A.US,D,20251224,000000,20.47,20.52,20.47,20.5,1959,0
+NCZ_A.US,D,20251226,000000,20.5,20.6799,20.4,20.6799,7132,0
+NCZ_A.US,D,20251229,000000,20.6349,20.68,20.42,20.54,11364,0
+NCZ_A.US,D,20251230,000000,20.49,20.5688,20.46,20.5,11161,0
+NCZ_A.US,D,20251231,000000,20.48,20.62,20.45,20.54,4628,0
+NCZ_A.US,D,20260102,000000,20.54,20.64,20.5,20.62,5295,0
+NCZ_A.US,D,20260105,000000,20.65,20.75,20.55,20.65,8021,0
+NCZ_A.US,D,20260106,000000,20.7175,20.7175,20.675,20.7,1475,0
+NCZ_A.US,D,20260107,000000,20.52,20.8299,20.52,20.752,3099,0
+NCZ_A.US,D,20260108,000000,20.69,20.8,20.68,20.68,3532,0
+NCZ_A.US,D,20260109,000000,20.83,20.83,20.61,20.76,14913,0
+NCZ_A.US,D,20260112,000000,20.71,20.7903,20.61,20.61,20750,0
+NCZ_A.US,D,20260113,000000,20.83,20.83,20.66,20.66,4644,0
+NCZ_A.US,D,20260114,000000,20.7,20.7699,20.7,20.765,4380,0
+NCZ_A.US,D,20260115,000000,20.82,20.82,20.7301,20.81,4635,0
+NCZ_A.US,D,20260116,000000,20.94,20.9899,20.79,20.8299,22087,0
+NCZ_A.US,D,20260120,000000,20.795,20.88,20.66,20.78,4737,0
+NCZ_A.US,D,20260121,000000,20.72,20.9,20.7,20.9,4962,0
+NCZ_A.US,D,20260122,000000,20.76,20.93,20.74,20.83,7585,0
+NCZ_A.US,D,20260123,000000,20.75,20.88,20.75,20.88,1439,0
+NCZ_A.US,D,20260126,000000,20.94,20.94,20.68,20.68,7026,0
+NCZ_A.US,D,20260127,000000,20.74,20.75,20.69,20.75,5138,0
+NCZ_A.US,D,20260128,000000,20.782,20.89,20.65,20.89,9352,0
+NCZ_A.US,D,20260129,000000,20.83,20.91,20.75,20.87,8934,0
+NCZ_A.US,D,20260130,000000,20.88,20.88,20.75,20.78,1705,0
+NCZ_A.US,D,20260202,000000,20.92,20.92,20.785,20.88,12278,0
+NCZ_A.US,D,20260203,000000,20.81,20.8255,20.805,20.81,3550,0
+NCZ_A.US,D,20260204,000000,20.87,20.9,20.7901,20.88,1730,0
+NCZ_A.US,D,20260205,000000,20.85,20.91,20.82,20.85,5067,0
+NCZ_A.US,D,20260206,000000,20.835,20.9056,20.75,20.8078,10727,0
+NCZ_A.US,D,20260209,000000,20.8,20.8,20.71,20.78,10493,0
+NCZ_A.US,D,20260210,000000,20.73,20.77,20.48,20.63,181177,0
+NCZ_A.US,D,20260211,000000,20.57,20.66,20.56,20.56,17799,0
+NCZ_A.US,D,20260212,000000,20.57,20.59,20.53,20.59,21226,0
+NCZ_A.US,D,20260213,000000,20.655,20.67,20.53,20.67,6090,0
+NCZ_A.US,D,20260217,000000,20.65,20.7327,20.57,20.64,5233,0
+NCZ_A.US,D,20260218,000000,20.71,20.7819,20.57,20.59,14545,0
diff --git a/daily/us/nyse stocks/2/ndec.us.txt b/daily/us/nyse stocks/2/ndec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73aa2da1ba374e6f34f077e292a99f880d309595
--- /dev/null
+++ b/daily/us/nyse stocks/2/ndec.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDEC.US,D,20241203,000000,24.41,24.48,24.4,24.46,535846,0
+NDEC.US,D,20241204,000000,24.54,25.56,24.525,24.6,443999,0
+NDEC.US,D,20241205,000000,24.6,24.63,24.56,24.5649,237264,0
+NDEC.US,D,20241206,000000,24.62,24.71,24.6,24.67,102204,0
+NDEC.US,D,20241209,000000,24.63,24.67,24.52,24.5279,25946,0
+NDEC.US,D,20241210,000000,24.6081,24.63,24.4973,24.5097,47022,0
+NDEC.US,D,20241211,000000,24.65,24.73,24.6322,24.7063,92022,0
+NDEC.US,D,20241212,000000,24.6613,24.7,24.62,24.6357,659849,0
+NDEC.US,D,20241213,000000,24.7463,24.76,24.6,24.75,64500,0
+NDEC.US,D,20241216,000000,24.8,24.86,24.7689,24.7999,24084,0
+NDEC.US,D,20241217,000000,24.8,24.82,24.7248,24.82,23062,0
+NDEC.US,D,20241218,000000,24.75,24.82,24.36,24.4,121185,0
+NDEC.US,D,20241219,000000,24.5085,24.5091,24.31,24.34,54114,0
+NDEC.US,D,20241220,000000,24.24,24.58,24.225,24.47,54211,0
+NDEC.US,D,20241223,000000,24.53,24.61,24.454,24.6,43468,0
+NDEC.US,D,20241224,000000,24.67,24.75,24.635,24.7295,28555,0
+NDEC.US,D,20241226,000000,24.7219,24.78,24.71,24.755,77197,0
+NDEC.US,D,20241227,000000,24.61,24.75,24.51,24.63,16394,0
+NDEC.US,D,20241230,000000,24.53,24.58,24.3501,24.54,31018,0
+NDEC.US,D,20241231,000000,24.54,24.54,24.36,24.4,33347,0
+NDEC.US,D,20250102,000000,24.44,24.55,24.32,24.3656,11565,0
+NDEC.US,D,20250103,000000,24.54,24.5539,24.4724,24.5539,2882,0
+NDEC.US,D,20250106,000000,24.75,24.78,24.6305,24.6702,13050,0
+NDEC.US,D,20250107,000000,24.63,24.63,24.4468,24.4468,6530,0
+NDEC.US,D,20250108,000000,24.51,24.53,24.46,24.53,5527,0
+NDEC.US,D,20250110,000000,24.488,24.52,24.27,24.34,5376,0
+NDEC.US,D,20250113,000000,24.17,24.295,24.16,24.2881,6345,0
+NDEC.US,D,20250114,000000,24.38,24.385,24.2024,24.274,19690,0
+NDEC.US,D,20250115,000000,24.54,24.6068,24.4701,24.5798,4452,0
+NDEC.US,D,20250116,000000,24.5712,24.7,24.5148,24.5148,9148,0
+NDEC.US,D,20250117,000000,24.73,24.74,24.693,24.693,1086,0
+NDEC.US,D,20250121,000000,24.72,24.82,24.68,24.77,19036,0
+NDEC.US,D,20250122,000000,24.87,24.8956,24.87,24.8956,221,0
+NDEC.US,D,20250123,000000,24.9,24.9006,24.8157,24.9006,5358,0
+NDEC.US,D,20250124,000000,24.97,24.97,24.848,24.864,10369,0
+NDEC.US,D,20250127,000000,24.564,24.564,24.5,24.5205,1754,0
+NDEC.US,D,20250128,000000,24.7299,24.75,24.65,24.72,3952,0
+NDEC.US,D,20250129,000000,24.644,24.6997,24.644,24.6997,751,0
+NDEC.US,D,20250130,000000,24.83,24.83,24.6889,24.7534,3473,0
+NDEC.US,D,20250131,000000,24.825,24.885,24.72,24.735,5421,0
+NDEC.US,D,20250203,000000,24.57,24.7342,24.57,24.6598,2338,0
+NDEC.US,D,20250204,000000,24.82,24.83,24.74,24.8053,2532,0
+NDEC.US,D,20250205,000000,24.72,24.8759,24.6901,24.8416,19650,0
+NDEC.US,D,20250206,000000,24.84,24.9168,24.83,24.9168,3431,0
+NDEC.US,D,20250207,000000,24.82,24.82,24.78,24.7805,975,0
+NDEC.US,D,20250210,000000,24.89,24.9399,24.8602,24.8998,7080,0
+NDEC.US,D,20250211,000000,24.885,24.885,24.86,24.86,23839,0
+NDEC.US,D,20250212,000000,24.8203,24.9,24.82,24.8948,16678,0
+NDEC.US,D,20250213,000000,24.956,25.07,24.92,24.99,5209,0
+NDEC.US,D,20250214,000000,25.1,25.1103,25.0213,25.1103,1590,0
+NDEC.US,D,20250218,000000,25.06,25.1099,25.06,25.1099,11720,0
+NDEC.US,D,20250219,000000,25.06,25.1457,25.06,25.1457,48104,0
+NDEC.US,D,20250220,000000,24.97,25.0989,24.97,25.0989,10198,0
+NDEC.US,D,20250221,000000,25.0192,25.0231,24.8952,24.8952,2273,0
+NDEC.US,D,20250224,000000,24.905,24.905,24.71,24.71,50228,0
+NDEC.US,D,20250225,000000,24.57,24.62,24.55,24.6143,1127,0
+NDEC.US,D,20250226,000000,24.64,24.75,24.6101,24.6101,312,0
+NDEC.US,D,20250227,000000,24.53,24.59,24.3064,24.3064,4580,0
+NDEC.US,D,20250228,000000,24.31,24.5025,24.27,24.5025,6433,0
+NDEC.US,D,20250303,000000,24.4,24.5,24.12,24.19,4599,0
+NDEC.US,D,20250304,000000,24.081,24.31,23.95,24.1955,71060,0
+NDEC.US,D,20250305,000000,24.2019,24.3778,24.07,24.3778,7263,0
+NDEC.US,D,20250306,000000,24.14,24.25,23.94,23.97,24370,0
+NDEC.US,D,20250307,000000,24.01,24.09,23.86,24.08,19177,0
+NDEC.US,D,20250310,000000,23.77,23.77,23.43,23.5779,32734,0
+NDEC.US,D,20250311,000000,23.5619,23.61,23.45,23.5683,4060,0
+NDEC.US,D,20250312,000000,23.64,23.77,23.615,23.69,14886,0
+NDEC.US,D,20250313,000000,23.5897,23.5897,23.4501,23.4603,8150,0
+NDEC.US,D,20250314,000000,23.69,23.8032,23.69,23.8032,11072,0
+NDEC.US,D,20250317,000000,23.81,23.9011,23.77,23.9011,355,0
+NDEC.US,D,20250318,000000,23.64,23.7,23.6347,23.6595,2370,0
+NDEC.US,D,20250319,000000,23.69,23.88,23.66,23.851,1211,0
+NDEC.US,D,20250320,000000,23.79,23.97,23.79,23.8111,2084,0
+NDEC.US,D,20250321,000000,23.67,23.8712,23.67,23.8712,1822,0
+NDEC.US,D,20250324,000000,24.08,24.1698,24.08,24.1698,6925,0
+NDEC.US,D,20250325,000000,24.13,24.266,24.13,24.2257,11453,0
+NDEC.US,D,20250326,000000,24.2064,24.2064,23.9101,23.955,5330,0
+NDEC.US,D,20250327,000000,23.98,24.03,23.9,23.9137,9351,0
+NDEC.US,D,20250328,000000,23.67,23.67,23.52,23.5478,2150,0
+NDEC.US,D,20250331,000000,23.23,23.569,23.23,23.569,3653,0
+NDEC.US,D,20250401,000000,23.6,23.6723,23.53,23.6723,7133,0
+NDEC.US,D,20250402,000000,23.6972,23.7898,23.65,23.7898,4583,0
+NDEC.US,D,20250403,000000,23.2538,23.2538,23.0466,23.0466,4304,0
+NDEC.US,D,20250404,000000,22.59,22.7,22.1982,22.1982,18495,0
+NDEC.US,D,20250407,000000,21.47,22.57,21.47,22.167,14465,0
+NDEC.US,D,20250408,000000,22.59,22.59,21.8814,21.8814,3308,0
+NDEC.US,D,20250409,000000,22.105,23.4306,22.07,23.4306,7602,0
+NDEC.US,D,20250410,000000,23.044,23.044,22.67,22.8157,2602,0
+NDEC.US,D,20250411,000000,22.78,23.0901,22.7388,23.0752,1213,0
+NDEC.US,D,20250414,000000,23.24,23.31,23.09,23.1923,7563,0
+NDEC.US,D,20250415,000000,23.23,23.34,23.18,23.2303,3753,0
+NDEC.US,D,20250416,000000,23,23,22.5814,22.73,10022,0
+NDEC.US,D,20250417,000000,22.7529,22.86,22.7529,22.8257,5806,0
+NDEC.US,D,20250421,000000,22.63,22.63,22.36,22.5144,289670,0
+NDEC.US,D,20250422,000000,22.95,22.95,22.8122,22.86,1139,0
+NDEC.US,D,20250423,000000,23.21,23.2854,23.1207,23.14,68148,0
+NDEC.US,D,20250424,000000,23.18,23.5161,23.16,23.5161,10696,0
+NDEC.US,D,20250425,000000,23.52,23.6659,23.52,23.6659,7868,0
+NDEC.US,D,20250428,000000,23.66,23.6797,23.66,23.6797,285,0
+NDEC.US,D,20250429,000000,23.55,23.86,23.54,23.7474,17999,0
+NDEC.US,D,20250430,000000,23.645,23.72,23.645,23.7001,2638,0
+NDEC.US,D,20250501,000000,23.88,24.0154,23.8622,23.9077,1556,0
+NDEC.US,D,20250502,000000,24.062,24.1485,24.062,24.0987,864,0
+NDEC.US,D,20250505,000000,24.02,24.13,23.99,24.0293,10106,0
+NDEC.US,D,20250506,000000,23.91,23.94,23.8965,23.9216,599,0
+NDEC.US,D,20250507,000000,23.87,23.9457,23.863,23.9457,5567,0
+NDEC.US,D,20250508,000000,24.09,24.2,24.02,24.0891,11283,0
+NDEC.US,D,20250509,000000,24.12,24.19,24.03,24.1054,9804,0
+NDEC.US,D,20250512,000000,24.555,24.6116,24.5,24.6116,5077,0
+NDEC.US,D,20250513,000000,24.87,24.89,24.78,24.87,9088,0
+NDEC.US,D,20250514,000000,24.81,24.88,24.81,24.875,5611,0
+NDEC.US,D,20250515,000000,24.8699,24.878,24.86,24.878,307,0
+NDEC.US,D,20250516,000000,24.89,24.9577,24.89,24.9577,1877,0
+NDEC.US,D,20250519,000000,24.91,24.955,24.89,24.955,7239,0
+NDEC.US,D,20250520,000000,24.9075,24.9695,24.85,24.9312,4439,0
+NDEC.US,D,20250521,000000,24.95,24.9681,24.7844,24.7844,9918,0
+NDEC.US,D,20250527,000000,24.97,24.97,24.79,24.97,3161,0
+NDEC.US,D,20250528,000000,25.024,25.024,24.9,24.9001,3557,0
+NDEC.US,D,20250530,000000,24.9,24.9706,24.78,24.9706,2986,0
+NDEC.US,D,20250602,000000,25,25.055,24.89,25.0484,6231,0
+NDEC.US,D,20250603,000000,25.14,25.19,25.122,25.1655,10957,0
+NDEC.US,D,20250604,000000,25.24,25.24,25.2073,25.2073,102,0
+NDEC.US,D,20250605,000000,25.19,25.26,25.0893,25.0893,1765,0
+NDEC.US,D,20250606,000000,25.25,25.25,25.2013,25.228,3658,0
+NDEC.US,D,20250609,000000,25.2675,25.2675,25.25,25.2539,857,0
+NDEC.US,D,20250610,000000,25.309,25.3383,25.2723,25.3383,3808,0
+NDEC.US,D,20250611,000000,25.34,25.4279,25.24,25.2917,6451,0
+NDEC.US,D,20250612,000000,25.29,25.3799,25.2808,25.3219,9334,0
+NDEC.US,D,20250613,000000,25.23,25.31,25.1532,25.1532,577,0
+NDEC.US,D,20250616,000000,25.38,25.38,25.3104,25.3569,6679,0
+NDEC.US,D,20250617,000000,25.26,25.3264,25.2,25.2383,6079,0
+NDEC.US,D,20250618,000000,25.3164,25.3164,25.22,25.2465,2271,0
+NDEC.US,D,20250620,000000,25.15,25.1888,25.15,25.1888,54588,0
+NDEC.US,D,20250623,000000,25.235,25.3551,25.16,25.3551,4359,0
+NDEC.US,D,20250624,000000,25.44,25.5685,25.42,25.558,7522,0
+NDEC.US,D,20250625,000000,25.56,25.62,25.56,25.5803,5798,0
+NDEC.US,D,20250626,000000,25.62,25.71,25.62,25.7044,18133,0
+NDEC.US,D,20250627,000000,25.755,25.755,25.67,25.7492,3117,0
+NDEC.US,D,20250630,000000,25.76,25.8325,25.76,25.8325,4770,0
+NDEC.US,D,20250701,000000,25.76,25.76,25.7,25.7296,2500,0
+NDEC.US,D,20250702,000000,25.75,25.82,25.75,25.7979,46016,0
+NDEC.US,D,20250703,000000,25.8,25.95,25.8,25.915,15234,0
+NDEC.US,D,20250707,000000,25.83,25.84,25.77,25.8268,10368,0
+NDEC.US,D,20250708,000000,25.83,25.89,25.8101,25.8556,2395,0
+NDEC.US,D,20250709,000000,25.89,25.9435,25.8724,25.9435,50515,0
+NDEC.US,D,20250710,000000,25.91,25.93,25.91,25.9298,10308,0
+NDEC.US,D,20250711,000000,25.89,25.929,25.88,25.9203,107697,0
+NDEC.US,D,20250714,000000,25.89,25.9572,25.89,25.9572,337,0
+NDEC.US,D,20250715,000000,26.01,26.04,25.9601,25.9797,8196,0
+NDEC.US,D,20250716,000000,25.9469,26.03,25.93,25.97,19235,0
+NDEC.US,D,20250717,000000,26.03,26.09,26.03,26.0813,3502,0
+NDEC.US,D,20250718,000000,26.1899,26.1899,26.06,26.085,8211,0
+NDEC.US,D,20250721,000000,26.1993,26.1993,26.15,26.1527,3399,0
+NDEC.US,D,20250722,000000,26.06,26.14,26.06,26.09,4277,0
+NDEC.US,D,20250723,000000,26.128,26.172,26.06,26.172,2663,0
+NDEC.US,D,20250724,000000,26.19,26.21,26.16,26.18,5942,0
+NDEC.US,D,20250725,000000,26.21,26.2402,26.21,26.2402,309,0
+NDEC.US,D,20250728,000000,26.27,26.2898,26.26,26.2898,680,0
+NDEC.US,D,20250729,000000,26.3692,26.3692,26.27,26.2707,4944,0
+NDEC.US,D,20250730,000000,26.2712,26.349,26.23,26.28,5472,0
+NDEC.US,D,20250731,000000,26.305,26.38,26.2232,26.2232,2227,0
+NDEC.US,D,20250801,000000,26.05,26.05,25.99,25.9956,1158,0
+NDEC.US,D,20250804,000000,26.1879,26.26,26.1801,26.2299,18471,0
+NDEC.US,D,20250805,000000,26.26,26.26,26.1538,26.1538,1450,0
+NDEC.US,D,20250806,000000,26.1601,26.32,26.14,26.3003,9662,0
+NDEC.US,D,20250807,000000,26.42,26.42,26.32,26.3237,3408,0
+NDEC.US,D,20250808,000000,26.44,26.44,26.3,26.4251,6032,0
+NDEC.US,D,20250811,000000,26.43,26.47,26.4,26.4133,3290,0
+NDEC.US,D,20250812,000000,26.48,26.5651,26.47,26.5651,18207,0
+NDEC.US,D,20250813,000000,26.59,26.59,26.55,26.56,4580,0
+NDEC.US,D,20250814,000000,26.54,26.6,26.54,26.56,4088,0
+NDEC.US,D,20250815,000000,26.5201,26.55,26.5101,26.525,10225,0
+NDEC.US,D,20250818,000000,26.51,26.53,26.4901,26.53,14803,0
+NDEC.US,D,20250819,000000,26.4893,26.4893,26.3805,26.3844,4797,0
+NDEC.US,D,20250820,000000,26.31,26.3423,26.18,26.3423,5030,0
+NDEC.US,D,20250821,000000,26.2703,26.35,26.23,26.31,18354,0
+NDEC.US,D,20250822,000000,26.49,26.5,26.46,26.476,5562,0
+NDEC.US,D,20250825,000000,26.4416,26.505,26.4416,26.469,1428,0
+NDEC.US,D,20250826,000000,26.4715,26.5147,26.4715,26.5147,66532,0
+NDEC.US,D,20250827,000000,26.51,26.52,26.5,26.52,1839,0
+NDEC.US,D,20250828,000000,26.58,26.58,26.5701,26.5701,681,0
+NDEC.US,D,20250829,000000,26.4778,26.5,26.44,26.4637,19842,0
+NDEC.US,D,20250902,000000,26.23,26.3833,26.23,26.3833,2037,0
+NDEC.US,D,20250903,000000,26.476,26.5294,26.41,26.481,17020,0
+NDEC.US,D,20250904,000000,26.52,26.5883,26.5101,26.5883,2778,0
+NDEC.US,D,20250905,000000,26.72,26.7276,26.55,26.6149,9339,0
+NDEC.US,D,20250908,000000,26.6815,26.6815,26.67,26.67,413,0
+NDEC.US,D,20250909,000000,26.71,26.72,26.71,26.72,478,0
+NDEC.US,D,20250910,000000,26.72,26.7687,26.7103,26.719,3245,0
+NDEC.US,D,20250911,000000,26.76,26.7807,26.756,26.7807,4973,0
+NDEC.US,D,20250912,000000,26.8,26.85,26.8,26.8298,4694,0
+NDEC.US,D,20250915,000000,26.85,26.88,26.85,26.88,7747,0
+NDEC.US,D,20250916,000000,26.85,26.8799,26.8409,26.8799,3443,0
+NDEC.US,D,20250917,000000,26.87,26.88,26.81,26.8748,7238,0
+NDEC.US,D,20250918,000000,26.9466,26.9466,26.9399,26.9399,1069,0
+NDEC.US,D,20250919,000000,26.9894,26.9894,26.95,26.989,1161,0
+NDEC.US,D,20250922,000000,26.97,27.03,26.97,27.03,3449,0
+NDEC.US,D,20250923,000000,27,27,26.93,26.965,6917,0
+NDEC.US,D,20250924,000000,26.96,26.97,26.92,26.96,7312,0
+NDEC.US,D,20250925,000000,26.89,26.93,26.89,26.93,359,0
+NDEC.US,D,20250926,000000,26.92,27,26.92,27,1144,0
+NDEC.US,D,20250929,000000,27,27.045,27,27.02,2219,0
+NDEC.US,D,20250930,000000,27.03,27.045,27,27.045,10729,0
+NDEC.US,D,20251001,000000,27.02,27.1,27.02,27.1,2028,0
+NDEC.US,D,20251002,000000,27.1,27.1198,27.07,27.1198,3530,0
+NDEC.US,D,20251003,000000,27.14,27.14,27.07,27.07,2477,0
+NDEC.US,D,20251006,000000,27.12,27.18,27.12,27.155,679,0
+NDEC.US,D,20251007,000000,27.15,27.15,27.09,27.1199,873,0
+NDEC.US,D,20251008,000000,27.16,27.21,27.16,27.185,12116,0
+NDEC.US,D,20251009,000000,27.1608,27.18,27.16,27.18,4813,0
+NDEC.US,D,20251010,000000,26.98,26.99,26.9006,26.9006,2890,0
+NDEC.US,D,20251013,000000,27.1,27.12,27.1,27.12,4016,0
+NDEC.US,D,20251014,000000,27.02,27.1399,27.01,27.0387,3480,0
+NDEC.US,D,20251015,000000,27.08,27.1501,27.05,27.075,7073,0
+NDEC.US,D,20251016,000000,27.04,27.05,26.96,27,161656,0
+NDEC.US,D,20251017,000000,27.01,27.12,27.01,27.12,600,0
+NDEC.US,D,20251020,000000,27.23,27.2649,27.23,27.2649,1094,0
+NDEC.US,D,20251021,000000,27.27,27.2799,27.27,27.2799,16730,0
+NDEC.US,D,20251023,000000,27.19,27.3044,27.16,27.3044,4293,0
+NDEC.US,D,20251024,000000,27.34,27.3651,27.34,27.3651,6841,0
+NDEC.US,D,20251027,000000,27.4,27.44,27.4,27.435,881094,0
+NDEC.US,D,20251028,000000,27.42,27.47,27.41,27.47,1038,0
+NDEC.US,D,20251029,000000,27.4892,27.4892,27.475,27.475,1000,0
+NDEC.US,D,20251030,000000,27.45,27.48,27.45,27.4698,11037,0
+NDEC.US,D,20251031,000000,27.46,27.485,27.45,27.4819,3479,0
+NDEC.US,D,20251103,000000,27.46,27.515,27.45,27.515,9250,0
+NDEC.US,D,20251104,000000,27.45,27.49,27.4001,27.4147,46023,0
+NDEC.US,D,20251105,000000,27.43,27.48,27.41,27.48,5657,0
+NDEC.US,D,20251106,000000,27.3735,27.3735,27.37,27.37,592,0
+NDEC.US,D,20251107,000000,27.3589,27.3589,27.28,27.35,13812,0
+NDEC.US,D,20251110,000000,27.4,27.5139,27.4,27.4901,1985,0
+NDEC.US,D,20251111,000000,27.49,27.49,27.485,27.49,2048,0
+NDEC.US,D,20251112,000000,27.51,27.56,27.48,27.495,4916,0
+NDEC.US,D,20251113,000000,27.3937,27.3944,27.3662,27.3944,2089,0
+NDEC.US,D,20251114,000000,27.37,27.4416,27.37,27.4416,1318,0
+NDEC.US,D,20251117,000000,27.4512,27.46,27.3709,27.3998,5433,0
+NDEC.US,D,20251118,000000,27.23,27.355,27.21,27.3275,17239,0
+NDEC.US,D,20251119,000000,27.36,27.3891,27.36,27.3891,2355,0
+NDEC.US,D,20251120,000000,27.51,27.55,27.22,27.22,11212,0
+NDEC.US,D,20251121,000000,27.22,27.3686,27.21,27.3686,1782,0
+NDEC.US,D,20251124,000000,27.545,27.64,27.5338,27.64,13127,0
+NDEC.US,D,20251125,000000,27.6318,27.66,27.58,27.64,36556,0
+NDEC.US,D,20251126,000000,27.689,27.69,27.6,27.65,37213,0
+NDEC.US,D,20251128,000000,27.64,27.6999,27.58,27.62,43248,0
+NDEC.US,D,20251201,000000,27.55,27.6891,27.518,27.65,360560,0
+NDEC.US,D,20251202,000000,27.67,27.7595,27.6,27.73,88945,0
+NDEC.US,D,20251203,000000,27.73,27.79,27.6345,27.77,96975,0
+NDEC.US,D,20251204,000000,27.76,27.81,27.67,27.7259,111428,0
+NDEC.US,D,20251205,000000,27.83,27.87,27.75,27.81,39005,0
+NDEC.US,D,20251208,000000,27.8033,27.83,27.67,27.72,43544,0
+NDEC.US,D,20251209,000000,27.73,27.82,27.73,27.7655,36834,0
+NDEC.US,D,20251210,000000,27.77,27.91,27.7,27.89,86136,0
+NDEC.US,D,20251211,000000,27.75,27.85,27.68,27.8166,38834,0
+NDEC.US,D,20251212,000000,27.78,27.789,27.53,27.5689,53739,0
+NDEC.US,D,20251215,000000,27.64,27.7,27.4966,27.55,38533,0
+NDEC.US,D,20251216,000000,27.52,27.62,27.44,27.54,44022,0
+NDEC.US,D,20251217,000000,27.52,27.65,27.31,27.31,46796,0
+NDEC.US,D,20251218,000000,27.5,27.61,27.4701,27.58,72233,0
+NDEC.US,D,20251219,000000,27.66,27.75,27.65,27.74,36474,0
+NDEC.US,D,20251222,000000,27.82,27.85,27.77,27.82,38588,0
+NDEC.US,D,20251223,000000,27.84,27.9,27.77,27.8658,25004,0
+NDEC.US,D,20251224,000000,27.88,27.94,27.88,27.93,6603,0
+NDEC.US,D,20251226,000000,27.96,27.96,27.91,27.925,16756,0
+NDEC.US,D,20251229,000000,27.84,27.88,27.79,27.864,10168,0
+NDEC.US,D,20251230,000000,27.8509,27.9,27.8117,27.82,9169,0
+NDEC.US,D,20251231,000000,27.82,27.87,27.73,27.7354,9016,0
+NDEC.US,D,20260102,000000,27.86,27.86,27.656,27.692,51126,0
+NDEC.US,D,20260105,000000,27.84,27.87,27.76,27.82,16713,0
+NDEC.US,D,20260106,000000,27.81,27.95,27.81,27.925,13992,0
+NDEC.US,D,20260107,000000,27.98,27.985,27.9,27.93,5767,0
+NDEC.US,D,20260108,000000,27.79,27.8674,27.79,27.8674,5913,0
+NDEC.US,D,20260109,000000,27.91,28.04,27.9,28.01,5927,0
+NDEC.US,D,20260112,000000,28.01,28.0411,27.86,27.98,4666,0
+NDEC.US,D,20260113,000000,28.02,28.08,27.9201,27.9898,10112,0
+NDEC.US,D,20260114,000000,27.87,27.9,27.736652,27.87,10219,0
+NDEC.US,D,20260115,000000,28.0126,28.03,27.8601,27.8963,3654,0
+NDEC.US,D,20260116,000000,27.93,27.94,27.855,27.8989,5817,0
+NDEC.US,D,20260120,000000,27.645,27.72,27.55,27.55,11394,0
+NDEC.US,D,20260121,000000,27.6,27.84,27.6,27.7978,8791,0
+NDEC.US,D,20260122,000000,27.9105,27.9222,27.8784,27.9001,1778,0
+NDEC.US,D,20260123,000000,27.9828,28,27.93,27.9658,8266,0
+NDEC.US,D,20260126,000000,28,28.08,28,28.06,4150,0
+NDEC.US,D,20260127,000000,28.12,28.18,28.09,28.139,10068,0
+NDEC.US,D,20260128,000000,28.19,28.19,28.1207,28.1762,3741,0
+NDEC.US,D,20260129,000000,28.145,28.145,27.79,28.12,7782,0
+NDEC.US,D,20260130,000000,28.0048,28.03,27.8475,27.9083,5696,0
+NDEC.US,D,20260202,000000,27.92,28.08,27.92,27.97,11169,0
+NDEC.US,D,20260203,000000,27.8501,27.88,27.6801,27.76,5966,0
+NDEC.US,D,20260204,000000,27.53,27.86,27.465,27.5445,13816,0
+NDEC.US,D,20260205,000000,27.35,27.48,27.27,27.383,9379,0
+NDEC.US,D,20260206,000000,27.5125,27.67,27.45,27.67,5578,0
+NDEC.US,D,20260209,000000,27.678,27.82,27.678,27.78,3786,0
+NDEC.US,D,20260210,000000,27.85,27.87,27.72,27.72,5253,0
+NDEC.US,D,20260211,000000,27.725,27.8,27.67,27.7802,8060,0
+NDEC.US,D,20260212,000000,27.78,27.78,27.4523,27.4523,1029,0
+NDEC.US,D,20260213,000000,27.425,27.56,27.41,27.44,3215,0
+NDEC.US,D,20260217,000000,27.31,27.51,27.285,27.44,19060,0
+NDEC.US,D,20260218,000000,27.5,27.6777,27.5,27.6089,5931,0
diff --git a/daily/us/nyse stocks/2/ne-ws.us.txt b/daily/us/nyse stocks/2/ne-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65989b1c116d522618b219f8c23afcf552ff2294
--- /dev/null
+++ b/daily/us/nyse stocks/2/ne-ws.us.txt	
@@ -0,0 +1,335 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NE-WS.US,D,20230630,000000,26.895,27.23,26.895,27.23,1318,0
+NE-WS.US,D,20230703,000000,26.23,27.53,25.12,27.53,1192,0
+NE-WS.US,D,20230705,000000,27.53,28.13,27.53,28.13,1856,0
+NE-WS.US,D,20230706,000000,27.13,28.13,27.13,28.13,914,0
+NE-WS.US,D,20230707,000000,30.72,30.72,30.72,30.72,305,0
+NE-WS.US,D,20230710,000000,30.6,31.05,30.6,31.05,1413,0
+NE-WS.US,D,20230711,000000,32.06,32.06,32.06,32.06,1037,0
+NE-WS.US,D,20230712,000000,31.79,31.79,31.79,31.79,524,0
+NE-WS.US,D,20230713,000000,31.79,33.25,31.79,33.25,204,0
+NE-WS.US,D,20230717,000000,33,33,30.67,33,5488,0
+NE-WS.US,D,20230718,000000,33,35.568,33,35.568,26194,0
+NE-WS.US,D,20230720,000000,34.15,34.15,34,34.01,9095,0
+NE-WS.US,D,20230724,000000,34.26,34.26,33.99,34,13098,0
+NE-WS.US,D,20230725,000000,33.98,34.21,33.98,34.21,597,0
+NE-WS.US,D,20230728,000000,33.14,34.49,33.02,33.02,913,0
+NE-WS.US,D,20230731,000000,33.56,34.25,33.56,34.25,208,0
+NE-WS.US,D,20230801,000000,33,33,33,33,651,0
+NE-WS.US,D,20230802,000000,32.7,32.7,32.5,32.5,300,0
+NE-WS.US,D,20230803,000000,32.29,33.22,32.29,33.22,516,0
+NE-WS.US,D,20230807,000000,32.2,32.42,32.2,32.42,326,0
+NE-WS.US,D,20230808,000000,31.9076,31.9076,31.9076,31.9076,293,0
+NE-WS.US,D,20230815,000000,33,33,33,33,391,0
+NE-WS.US,D,20230816,000000,33.23,33.23,33,33,5077,0
+NE-WS.US,D,20230817,000000,32.15,32.82,32.15,32.82,437,0
+NE-WS.US,D,20230821,000000,32.17,32.48,32.17,32.48,701,0
+NE-WS.US,D,20230822,000000,32.25,32.25,31.74,31.74,1008,0
+NE-WS.US,D,20230824,000000,31.34,31.4975,31.34,31.4975,505,0
+NE-WS.US,D,20230825,000000,31.14,31.38,31.14,31.38,245,0
+NE-WS.US,D,20230828,000000,31.5,31.5,31.5,31.5,445,0
+NE-WS.US,D,20230905,000000,36,36,35.1,35.1,7259,0
+NE-WS.US,D,20230907,000000,33.03,33.03,31.41,31.41,713,0
+NE-WS.US,D,20230911,000000,32.16,33.15,32.16,33.15,335,0
+NE-WS.US,D,20230913,000000,33.9,33.9,33.9,33.9,1106,0
+NE-WS.US,D,20230915,000000,34.01,34.01,33.99,33.99,788,0
+NE-WS.US,D,20230918,000000,32.36,34.36,32.36,34.36,616,0
+NE-WS.US,D,20230919,000000,33.77,34.39,32.26,32.26,432,0
+NE-WS.US,D,20230920,000000,32.16,32.16,32.16,32.16,283,0
+NE-WS.US,D,20230921,000000,31.88,31.88,31.88,31.88,288,0
+NE-WS.US,D,20230922,000000,31.68,31.91,31.68,31.91,557,0
+NE-WS.US,D,20230926,000000,30.83,31.12,30.83,31.12,538,0
+NE-WS.US,D,20230928,000000,32.22,32.22,31.73,31.8807,1477,0
+NE-WS.US,D,20230929,000000,32.24,32.24,32.24,32.24,231,0
+NE-WS.US,D,20231004,000000,29.23,29.25,29.23,29.25,512,0
+NE-WS.US,D,20231006,000000,28.46,28.46,28.46,28.46,354,0
+NE-WS.US,D,20231011,000000,29.11,29.2301,29.11,29.2301,655,0
+NE-WS.US,D,20231012,000000,30.12,30.12,30.12,30.12,157,0
+NE-WS.US,D,20231013,000000,29.84,30.12,29.52,29.52,1098,0
+NE-WS.US,D,20231016,000000,28.56,28.6701,28.56,28.66,1028,0
+NE-WS.US,D,20231017,000000,27.66,27.66,27.66,27.66,144,0
+NE-WS.US,D,20231023,000000,27.5,28.38,27.5,28.33,906,0
+NE-WS.US,D,20231024,000000,27.95,28.114,27.95,28.114,707,0
+NE-WS.US,D,20231025,000000,27.5,27.95,27.5,27.95,1122,0
+NE-WS.US,D,20231026,000000,26.92,26.92,26.92,26.92,794,0
+NE-WS.US,D,20231030,000000,27.2,27.2,27.2,27.2,2638,0
+NE-WS.US,D,20231102,000000,28.2,32.87,28.2,32.87,4215,0
+NE-WS.US,D,20231103,000000,32.08,32.08,30.85,30.89,902,0
+NE-WS.US,D,20231106,000000,30.17,30.17,29.88,30.135,7346,0
+NE-WS.US,D,20231108,000000,28.55,28.55,27.74,27.74,546,0
+NE-WS.US,D,20231110,000000,28.025,28.025,27.53,27.53,3274,0
+NE-WS.US,D,20231113,000000,27.53,28.35,27.53,28.35,4091,0
+NE-WS.US,D,20231120,000000,26.8001,26.8001,26.8001,26.8001,277,0
+NE-WS.US,D,20231121,000000,26.06,26.06,26.06,26.06,276,0
+NE-WS.US,D,20231124,000000,25.07,25.07,25.07,25.07,212,0
+NE-WS.US,D,20231127,000000,25.34,25.4501,25.34,25.4501,1115,0
+NE-WS.US,D,20231129,000000,26.13,26.13,26.13,26.13,250,0
+NE-WS.US,D,20231130,000000,28.11,28.96,27.64,28.96,17005,0
+NE-WS.US,D,20231201,000000,28.3,29.14,28.3,29.14,1606,0
+NE-WS.US,D,20231204,000000,26.2301,26.25,26.2301,26.25,352,0
+NE-WS.US,D,20231205,000000,25.92,26.57,25.35,25.35,815,0
+NE-WS.US,D,20231206,000000,24.3348,24.3348,24.3348,24.3348,163,0
+NE-WS.US,D,20231211,000000,24.78,24.78,24.34,24.34,306,0
+NE-WS.US,D,20231212,000000,24.33,24.33,24.33,24.33,364,0
+NE-WS.US,D,20231213,000000,23.77,24.5,23.64,24.5,2206,0
+NE-WS.US,D,20231214,000000,25.94,27,25.94,27,687,0
+NE-WS.US,D,20231215,000000,25.59,25.59,24.89,24.89,837,0
+NE-WS.US,D,20231218,000000,26.55,26.64,26.55,26.64,526,0
+NE-WS.US,D,20231219,000000,27.25,27.25,27.25,27.25,273,0
+NE-WS.US,D,20231220,000000,27.71,27.71,27.6,27.6,833,0
+NE-WS.US,D,20231222,000000,27.5,27.5,27.5,27.5,1335,0
+NE-WS.US,D,20231227,000000,30.845,30.845,29.83,29.83,1108,0
+NE-WS.US,D,20231228,000000,29.41,29.41,29.38,29.38,730,0
+NE-WS.US,D,20240104,000000,29.51,29.51,29.51,29.51,308,0
+NE-WS.US,D,20240110,000000,26.07,26.33,26.07,26.33,428,0
+NE-WS.US,D,20240111,000000,26.33,26.33,26.33,26.33,380,0
+NE-WS.US,D,20240112,000000,25.46,25.46,25.46,25.46,165,0
+NE-WS.US,D,20240117,000000,23.99,24.59,23.99,24.59,382,0
+NE-WS.US,D,20240119,000000,24.64,24.8115,24.64,24.8115,355,0
+NE-WS.US,D,20240123,000000,25.69,26,25.5572,26,745,0
+NE-WS.US,D,20240126,000000,26.6138,26.97,26.6138,26.97,405,0
+NE-WS.US,D,20240131,000000,25.26,26.072,25.26,26.072,443,0
+NE-WS.US,D,20240201,000000,24.68,24.68,24.68,24.68,379,0
+NE-WS.US,D,20240202,000000,24.38,24.38,24.38,24.38,976,0
+NE-WS.US,D,20240207,000000,24.93,24.93,24.88,24.88,1129,0
+NE-WS.US,D,20240208,000000,24.97,25.46,24.97,25.46,1641,0
+NE-WS.US,D,20240212,000000,25.24,25.24,25.24,25.24,362,0
+NE-WS.US,D,20240215,000000,24.48,24.48,24.48,24.48,169,0
+NE-WS.US,D,20240220,000000,23.89,23.89,23.14,23.14,608,0
+NE-WS.US,D,20240221,000000,24.33,24.33,24.33,24.33,328,0
+NE-WS.US,D,20240227,000000,23.61,23.61,23.61,23.61,153,0
+NE-WS.US,D,20240229,000000,23.41,23.42,23.23,23.23,1387,0
+NE-WS.US,D,20240308,000000,25.53,25.53,25.52,25.52,310,0
+NE-WS.US,D,20240311,000000,20.44,27.23,20.44,27.23,13267,0
+NE-WS.US,D,20240313,000000,28.09,28.3,28.06,28.3,1162,0
+NE-WS.US,D,20240314,000000,28.6,28.6,28.6,28.6,207,0
+NE-WS.US,D,20240315,000000,29.2801,29.2801,29.2801,29.2801,233,0
+NE-WS.US,D,20240318,000000,23.95,23.95,23.95,23.95,247,0
+NE-WS.US,D,20240319,000000,29,29,29,29,344,0
+NE-WS.US,D,20240321,000000,29.31,29.38,29.31,29.38,670,0
+NE-WS.US,D,20240325,000000,28.9,29.6,28.9,29.6,673,0
+NE-WS.US,D,20240326,000000,29.11,29.11,28.53,28.59,686,0
+NE-WS.US,D,20240327,000000,28.38,29.42,28.38,29.41,2055,0
+NE-WS.US,D,20240328,000000,29.67,29.67,29.67,29.67,174,0
+NE-WS.US,D,20240402,000000,29.19,29.19,29.19,29.19,130,0
+NE-WS.US,D,20240403,000000,29.12,30.3,29.12,30.3,280,0
+NE-WS.US,D,20240404,000000,30.1,30.1,30.1,30.1,188,0
+NE-WS.US,D,20240409,000000,32.285,32.285,31.93,31.93,423,0
+NE-WS.US,D,20240418,000000,27.02,27.02,26.81,26.81,240,0
+NE-WS.US,D,20240419,000000,24.22,26.9,24.22,26.63,1894,0
+NE-WS.US,D,20240503,000000,25.77,25.77,25.77,25.77,183,0
+NE-WS.US,D,20240507,000000,26.91,26.91,26.91,26.91,185,0
+NE-WS.US,D,20240509,000000,28.22,28.69,28.22,28.69,306,0
+NE-WS.US,D,20240514,000000,27.78,28.14,26.82,28.14,8240,0
+NE-WS.US,D,20240516,000000,27.62,27.62,27.62,27.62,138,0
+NE-WS.US,D,20240521,000000,28.34,28.34,28.34,28.34,291,0
+NE-WS.US,D,20240604,000000,27.34,27.34,23.91,23.92,1279,0
+NE-WS.US,D,20240606,000000,23.69,23.69,23.37,23.37,756,0
+NE-WS.US,D,20240610,000000,26.19,26.21,26.18,26.21,5053,0
+NE-WS.US,D,20240611,000000,25.77,25.77,25.77,25.77,155,0
+NE-WS.US,D,20240612,000000,25.86,25.86,25.86,25.86,124,0
+NE-WS.US,D,20240613,000000,25.6,25.6,25.6,25.6,249,0
+NE-WS.US,D,20240614,000000,23.69,23.69,23.69,23.69,315,0
+NE-WS.US,D,20240618,000000,24.71,25.0377,24.7,24.7,481,0
+NE-WS.US,D,20240621,000000,25.25,25.25,25.25,25.25,257,0
+NE-WS.US,D,20240624,000000,26.3,26.3,26.25,26.3,383,0
+NE-WS.US,D,20240628,000000,24.67,24.67,24.67,24.67,458,0
+NE-WS.US,D,20240702,000000,24.55,25.14,24.55,25.14,871,0
+NE-WS.US,D,20240703,000000,25.5,25.5,25.5,25.5,100,0
+NE-WS.US,D,20240705,000000,25,25,25,25,484,0
+NE-WS.US,D,20240708,000000,24.6,24.7,24.5,24.7,3226,0
+NE-WS.US,D,20240709,000000,24.5,24.5,24.5,24.5,268,0
+NE-WS.US,D,20240710,000000,24.07,24.55,24,24.55,632,0
+NE-WS.US,D,20240711,000000,25.175,25.65,25.0758,25.65,1901,0
+NE-WS.US,D,20240715,000000,26.6,28.5,26.6,28.5,14656,0
+NE-WS.US,D,20240716,000000,28.75,29.49,28.75,28.95,3100,0
+NE-WS.US,D,20240718,000000,28.84,28.89,28.84,28.8899,1900,0
+NE-WS.US,D,20240723,000000,28.03,28.2701,27.8,28.2701,330,0
+NE-WS.US,D,20240724,000000,28.03,28.2299,28.03,28.2299,646,0
+NE-WS.US,D,20240725,000000,28.6,28.6,28.6,28.6,229,0
+NE-WS.US,D,20240726,000000,28.6,28.6,28.6,28.6,248,0
+NE-WS.US,D,20240731,000000,27.65,28,27.65,28,400,0
+NE-WS.US,D,20240802,000000,24.23,24.2999,22.81,22.81,2300,0
+NE-WS.US,D,20240805,000000,21.28,22.78,21.28,21.29,11022,0
+NE-WS.US,D,20240807,000000,22.5,22.5,22.5,22.5,616,0
+NE-WS.US,D,20240814,000000,21.08,21.08,21.08,21.08,100,0
+NE-WS.US,D,20240819,000000,21.14,21.14,19.95,19.95,386,0
+NE-WS.US,D,20240820,000000,18.24,18.24,18.24,18.24,327,0
+NE-WS.US,D,20240821,000000,18.67,18.67,18.21,18.21,684,0
+NE-WS.US,D,20240826,000000,20.6599,20.66,20.6599,20.66,2229,0
+NE-WS.US,D,20240829,000000,18.65,19.37,18.65,18.89,1560,0
+NE-WS.US,D,20240904,000000,17.11,17.11,17.11,17.11,225,0
+NE-WS.US,D,20240906,000000,16.17,16.17,16.17,16.17,233,0
+NE-WS.US,D,20240910,000000,15.83,15.83,15.83,15.83,170,0
+NE-WS.US,D,20240912,000000,16.25,16.25,16.25,16.25,814,0
+NE-WS.US,D,20240913,000000,16.25,16.25,16,16,4686,0
+NE-WS.US,D,20240917,000000,19.05,19.06,19.05,19.06,2725,0
+NE-WS.US,D,20240919,000000,20.57,20.6,19.68,20,5032,0
+NE-WS.US,D,20240920,000000,21,21,20.06,20.06,261,0
+NE-WS.US,D,20240923,000000,17.38,17.38,17.38,17.38,262,0
+NE-WS.US,D,20240924,000000,17.29,18.16,17.29,18.16,271,0
+NE-WS.US,D,20240926,000000,20.1699,20.17,19.5422,19.5422,4571,0
+NE-WS.US,D,20241007,000000,19.77,19.77,19.77,19.77,340,0
+NE-WS.US,D,20241014,000000,17.84,17.84,17.84,17.84,127,0
+NE-WS.US,D,20241016,000000,17.84,18,17.84,18,207,0
+NE-WS.US,D,20241024,000000,14.06,15.44,14.01,15.44,14415,0
+NE-WS.US,D,20241028,000000,15.5,15.5,15.5,15.5,481,0
+NE-WS.US,D,20241104,000000,14.55,15.24,14.55,15.24,817,0
+NE-WS.US,D,20241105,000000,15.5,15.5,15.5,15.5,277,0
+NE-WS.US,D,20241106,000000,22.98,22.98,22.98,22.98,136,0
+NE-WS.US,D,20241118,000000,15.8146,15.8146,15.8146,15.8146,469,0
+NE-WS.US,D,20241119,000000,15.23,15.8,15.17,15.17,498,0
+NE-WS.US,D,20241125,000000,16.14,16.14,16.14,16.14,231,0
+NE-WS.US,D,20241127,000000,15.87,15.87,15.6,15.6,389,0
+NE-WS.US,D,20241206,000000,16,16,16,16,1978,0
+NE-WS.US,D,20241212,000000,14.47,14.47,14.47,14.47,262,0
+NE-WS.US,D,20241213,000000,11.8,11.8,11.8,11.8,775,0
+NE-WS.US,D,20241218,000000,12.48,12.48,12.48,12.48,173,0
+NE-WS.US,D,20241223,000000,12.84,12.84,11.59,12.84,705,0
+NE-WS.US,D,20241230,000000,12.2774,12.2774,12.2774,12.2774,205,0
+NE-WS.US,D,20250102,000000,13.37,13.37,13.37,13.37,723,0
+NE-WS.US,D,20250103,000000,14,14.63,14,14.63,302,0
+NE-WS.US,D,20250108,000000,14.88,14.88,14.88,14.88,280,0
+NE-WS.US,D,20250110,000000,14.63,14.63,14.63,14.63,209,0
+NE-WS.US,D,20250114,000000,16,16,16,16,121,0
+NE-WS.US,D,20250115,000000,15.79,16,15.79,16,347,0
+NE-WS.US,D,20250116,000000,16.4599,16.4599,14.86,16.23,1363,0
+NE-WS.US,D,20250121,000000,16.44,16.54,16.05,16.44,1565,0
+NE-WS.US,D,20250122,000000,16.5,16.5,16.4999,16.4999,494,0
+NE-WS.US,D,20250123,000000,16.55,21.01,16.54,21.01,7744,0
+NE-WS.US,D,20250124,000000,17.98,18,17.2,18,2815,0
+NE-WS.US,D,20250127,000000,16.94,21.6,16.94,18.5,15032,0
+NE-WS.US,D,20250128,000000,16.99,17.35,16.55,17.35,1553,0
+NE-WS.US,D,20250129,000000,17,17.5,17,17.5,2095,0
+NE-WS.US,D,20250130,000000,17.19,18,17.19,17.8,1911,0
+NE-WS.US,D,20250131,000000,17.75,18.49,17,18.42,2620,0
+NE-WS.US,D,20250203,000000,17.69,18.43,17.65,18.34,1897,0
+NE-WS.US,D,20250204,000000,17.64,19.38,17.64,18.1401,1606,0
+NE-WS.US,D,20250205,000000,19.02,22.98,19.02,22.4,4826,0
+NE-WS.US,D,20250206,000000,19.99,24.84,19.99,21.9,4800,0
+NE-WS.US,D,20250207,000000,22.19,26.95,19.7,21.5,25467,0
+NE-WS.US,D,20250210,000000,22.55,24.3,19.48,20.35,21472,0
+NE-WS.US,D,20250211,000000,22.3,22.9,17.5,18.45,11420,0
+NE-WS.US,D,20250212,000000,17.99,20.5,17.99,20.25,8235,0
+NE-WS.US,D,20250213,000000,21.5,23.85,18.7,19.26,20422,0
+NE-WS.US,D,20250214,000000,19,20.5,15.78,15.78,15205,0
+NE-WS.US,D,20250218,000000,14.59,16.22,13.25,15.8,11960,0
+NE-WS.US,D,20250219,000000,15.87,16.5,15.55,15.74,3564,0
+NE-WS.US,D,20250220,000000,12.99,14.8,12.6,14.8,4675,0
+NE-WS.US,D,20250221,000000,15.7,16,14.48,14.64,7730,0
+NE-WS.US,D,20250224,000000,14,14.56,13.97,14.56,2477,0
+NE-WS.US,D,20250225,000000,14.46,19,13.55,17.99,17364,0
+NE-WS.US,D,20250226,000000,17.99,17.99,16.92,17.44,1539,0
+NE-WS.US,D,20250227,000000,18.7,18.7,16.81,17.19,14989,0
+NE-WS.US,D,20250228,000000,17.18,17.18,16.24,17.18,2811,0
+NE-WS.US,D,20250306,000000,13.52,15.81,11,15.81,6890,0
+NE-WS.US,D,20250307,000000,16.3,16.3,11.71,11.96,5628,0
+NE-WS.US,D,20250310,000000,11.51,11.55,11.51,11.52,449,0
+NE-WS.US,D,20250311,000000,12.12,12.37,10.655,11,21088,0
+NE-WS.US,D,20250312,000000,12,12,12,12,377,0
+NE-WS.US,D,20250313,000000,10.79,13.5,10.79,13.05,15299,0
+NE-WS.US,D,20250314,000000,13.6,13.6,12.73,12.99,4524,0
+NE-WS.US,D,20250317,000000,13.8,13.8,11.61,13.26,15826,0
+NE-WS.US,D,20250318,000000,13.47,16.1,12.2,15.5,16020,0
+NE-WS.US,D,20250319,000000,16.5,16.5,16.5,16.5,2382,0
+NE-WS.US,D,20250320,000000,17.5,17.5,13.97,15.95,2508,0
+NE-WS.US,D,20250321,000000,16.8,17,15.22,17,5768,0
+NE-WS.US,D,20250324,000000,17,18.65,15.31,17.49,10794,0
+NE-WS.US,D,20250326,000000,17.52,17.52,17.09,17.09,1130,0
+NE-WS.US,D,20250327,000000,14.5,16.49,14.15,16.49,14221,0
+NE-WS.US,D,20250401,000000,16.51,17,16.41,17,2175,0
+NE-WS.US,D,20250402,000000,15.19,17.448,15.19,17.448,3609,0
+NE-WS.US,D,20250403,000000,15.01,17.51,15.01,17.51,1869,0
+NE-WS.US,D,20250404,000000,18.33,18.78,18.01,18.01,1213,0
+NE-WS.US,D,20250407,000000,14.96,19.2652,14.96,17,5541,0
+NE-WS.US,D,20250408,000000,18.7,19.3,17.39,19.3,2001,0
+NE-WS.US,D,20250409,000000,16,21.95,16,20.09,4243,0
+NE-WS.US,D,20250410,000000,16.94,17,16.94,17,577,0
+NE-WS.US,D,20250411,000000,15.99,15.99,14.99,15,756,0
+NE-WS.US,D,20250414,000000,14.5,14.5,14.5,14.5,208,0
+NE-WS.US,D,20250415,000000,14.39,15,13.35,14.13,2938,0
+NE-WS.US,D,20250416,000000,12.99,13.9,12.99,13.36,1078,0
+NE-WS.US,D,20250417,000000,12.5,13.31,12.5,13.31,439,0
+NE-WS.US,D,20250422,000000,12.5,13.68,12.5,13.1,1421,0
+NE-WS.US,D,20250423,000000,12.99,12.99,11.9,12.99,3090,0
+NE-WS.US,D,20250424,000000,12.9,14.5,12.9,13.25,1624,0
+NE-WS.US,D,20250428,000000,13.9,15.5,13.9,15.5,1615,0
+NE-WS.US,D,20250429,000000,15.55,17.05,13.46,16.15,4741,0
+NE-WS.US,D,20250430,000000,16.1,17.2,15.29,15.74,4450,0
+NE-WS.US,D,20250501,000000,14.18,15.25,13.7,15.25,1420,0
+NE-WS.US,D,20250505,000000,15,15.95,13.5,14.99,5027,0
+NE-WS.US,D,20250506,000000,16.05,16.5,14.6,14.6,2332,0
+NE-WS.US,D,20250507,000000,17,18.05,15.5,15.5,6312,0
+NE-WS.US,D,20250508,000000,16.5,16.5,14.01,15.15,5755,0
+NE-WS.US,D,20250509,000000,15.5,17.52,15.5,16.94,8118,0
+NE-WS.US,D,20250512,000000,17.025,17.025,17.025,17.025,199,0
+NE-WS.US,D,20250603,000000,15,20,15,20,926,0
+NE-WS.US,D,20250604,000000,19,20.5,19,20.4999,794,0
+NE-WS.US,D,20250606,000000,17,17.3,17,17.3,466,0
+NE-WS.US,D,20250609,000000,19.07,19.07,19.07,19.07,154,0
+NE-WS.US,D,20250611,000000,18.45,21.19,17.39,20,7057,0
+NE-WS.US,D,20250617,000000,21.94,21.94,21.94,21.94,269,0
+NE-WS.US,D,20250701,000000,17,18.01,16.47,18.01,1281,0
+NE-WS.US,D,20250702,000000,17.81,18.02,17.81,18.02,579,0
+NE-WS.US,D,20250703,000000,18.1,18.1,18.1,18.1,113,0
+NE-WS.US,D,20250708,000000,18.1,18.1,18.1,18.1,402,0
+NE-WS.US,D,20250710,000000,20,20,20,20,242,0
+NE-WS.US,D,20250711,000000,20,20,20,20,319,0
+NE-WS.US,D,20250721,000000,16.3165,16.3165,16.3165,16.3165,124,0
+NE-WS.US,D,20250722,000000,17.2,17.2,17.2,17.2,343,0
+NE-WS.US,D,20250725,000000,18,18.7,18,18.7,330,0
+NE-WS.US,D,20250812,000000,21.99,21.99,21.99,21.99,420,0
+NE-WS.US,D,20250822,000000,18.5,19.1,18.25,19.1,1154,0
+NE-WS.US,D,20250827,000000,19.1,19.1,19.1,19.1,158,0
+NE-WS.US,D,20250828,000000,17.58,17.58,17.58,17.58,239,0
+NE-WS.US,D,20250829,000000,19.394,19.394,19.394,19.394,342,0
+NE-WS.US,D,20250902,000000,19.1,19.1,19.1,19.1,117,0
+NE-WS.US,D,20250903,000000,17.6,17.6,17.27,17.27,500,0
+NE-WS.US,D,20250904,000000,17.99,18,17.99,18,384,0
+NE-WS.US,D,20250905,000000,17.2701,17.2701,17.2701,17.2701,101,0
+NE-WS.US,D,20250908,000000,18.51,18.51,18.51,18.51,1264,0
+NE-WS.US,D,20250911,000000,16.4,18.31,16.4,18.31,484,0
+NE-WS.US,D,20250919,000000,16.99,17,16.99,17,445,0
+NE-WS.US,D,20250923,000000,18.68,20.52,16.64,16.64,1057,0
+NE-WS.US,D,20250924,000000,16.64,16.64,16.64,16.64,375,0
+NE-WS.US,D,20250929,000000,18,18,16.86,17.36,984,0
+NE-WS.US,D,20251006,000000,18.48,19.95,18.43,19.95,846,0
+NE-WS.US,D,20251007,000000,17.93,17.93,17,17,731,0
+NE-WS.US,D,20251013,000000,15.3,15.3,15.3,15.3,567,0
+NE-WS.US,D,20251015,000000,16.47,16.47,16.47,16.47,174,0
+NE-WS.US,D,20251020,000000,19.99,20,18.76,19.98,1370,0
+NE-WS.US,D,20251022,000000,18.5,18.5,18.5,18.5,373,0
+NE-WS.US,D,20251027,000000,19.76,21.82,18.1401,18.1401,2038,0
+NE-WS.US,D,20251030,000000,17.87,17.87,17.87,17.87,151,0
+NE-WS.US,D,20251104,000000,20.64,20.64,18,18,1101,0
+NE-WS.US,D,20251107,000000,21.57,21.57,19.5,19.5,266,0
+NE-WS.US,D,20251113,000000,14.05,14.05,14.05,14.05,868,0
+NE-WS.US,D,20251114,000000,17.61,17.61,17.61,17.61,550,0
+NE-WS.US,D,20251120,000000,18.8,18.8,18.8,18.8,633,0
+NE-WS.US,D,20251125,000000,18,18,18,18,100,0
+NE-WS.US,D,20251201,000000,18,18,18,18,233,0
+NE-WS.US,D,20251202,000000,17.54,17.99,17.54,17.99,600,0
+NE-WS.US,D,20251203,000000,18.49,18.5,18.49,18.5,2030,0
+NE-WS.US,D,20251205,000000,18.5,19.5,18.5,19.25,1094,0
+NE-WS.US,D,20251209,000000,18.51,18.75,18.51,18.75,712,0
+NE-WS.US,D,20251212,000000,18.5,18.5,18.5,18.5,223,0
+NE-WS.US,D,20251217,000000,18.5,18.5001,18.5,18.5001,628,0
+NE-WS.US,D,20251218,000000,18.5,18.5,18.5,18.5,161,0
+NE-WS.US,D,20251219,000000,18.25,18.25,17.5,17.7449,2373,0
+NE-WS.US,D,20251222,000000,18,18,18,18,515,0
+NE-WS.US,D,20251223,000000,18,18,17.85,17.85,1231,0
+NE-WS.US,D,20251229,000000,19.14,19.14,19.14,19.14,479,0
+NE-WS.US,D,20260107,000000,17.77,17.8,17.77,17.77,582,0
+NE-WS.US,D,20260108,000000,17.99,17.99,17.99,17.99,525,0
+NE-WS.US,D,20260109,000000,18,18,17.5,18,1248,0
+NE-WS.US,D,20260115,000000,19.35,19.35,17.55,19.35,583,0
+NE-WS.US,D,20260123,000000,17.54,19.35,17.54,19.35,1022,0
+NE-WS.US,D,20260126,000000,21.51,21.51,21.51,21.51,405,0
+NE-WS.US,D,20260127,000000,21.97,21.97,21.97,21.97,382,0
+NE-WS.US,D,20260204,000000,22.95,23,22.95,23,3500,0
+NE-WS.US,D,20260206,000000,22,22,22,22,2645,0
+NE-WS.US,D,20260209,000000,23,23.62,23,23.52,7494,0
+NE-WS.US,D,20260210,000000,23.02,23.64,22.9,23.6,12720,0
+NE-WS.US,D,20260211,000000,23.64,25.17,23.64,25.16,9696,0
+NE-WS.US,D,20260217,000000,24.79,24.79,24.75,24.75,2546,0
+NE-WS.US,D,20260218,000000,25.28,25.3,25.25,25.3,1600,0
diff --git a/daily/us/nyse stocks/2/ngg.us.txt b/daily/us/nyse stocks/2/ngg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08cd63d105a68164acf3302bcc92a42e823937bb
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGG.US,D,20050225,000000,20.3146,20.5641,20.2859,20.5362,158040,0
+NGG.US,D,20050228,000000,20.7154,20.7154,20.4798,20.6035,113222,0
+NGG.US,D,20050301,000000,20.6573,20.8995,20.6573,20.8316,95640.8,0
+NGG.US,D,20050302,000000,20.1705,20.4209,20.0913,20.4209,282193,0
+NGG.US,D,20050303,000000,19.8557,19.9865,19.7917,19.9824,298070,0
+NGG.US,D,20050304,000000,20.2294,20.5837,20.2294,20.5641,156322,0
+NGG.US,D,20050307,000000,20.4724,20.5469,20.4062,20.5109,104861,0
+NGG.US,D,20050308,000000,20.3366,20.3612,20.2106,20.2713,103787,0
+NGG.US,D,20050309,000000,19.8557,19.8662,19.6241,19.7819,152466,0
+NGG.US,D,20050310,000000,20.0619,20.0913,19.8931,19.9783,126519,0
+NGG.US,D,20050311,000000,20.0389,20.0708,19.8972,19.9636,110003,0
+NGG.US,D,20050314,000000,19.7771,19.8753,19.6896,19.8605,90491.1,0
+NGG.US,D,20050315,000000,20.003,20.1272,19.9038,19.9038,74625.3,0
+NGG.US,D,20050316,000000,19.8334,19.9824,19.7443,19.7493,91779.5,0
+NGG.US,D,20050317,000000,20.0765,20.2294,20.0765,20.1918,126948,0
+NGG.US,D,20050318,000000,19.9734,20.0241,19.8334,19.9456,103360,0
+NGG.US,D,20050321,000000,19.6797,19.7017,19.5317,19.5855,120079,0
+NGG.US,D,20050322,000000,19.9038,19.9604,19.5897,19.6013,87706.7,0
+NGG.US,D,20050323,000000,19.2476,19.3656,19.1676,19.1676,209934,0
+NGG.US,D,20050324,000000,19.5815,19.7607,19.5267,19.6428,185488,0
+NGG.US,D,20050328,000000,19.5348,19.638,19.5348,19.5766,69046.6,0
+NGG.US,D,20050329,000000,19.4008,19.6078,19.3695,19.3941,149464,0
+NGG.US,D,20050330,000000,19.6265,19.7395,19.6241,19.7395,107860,0
+NGG.US,D,20050331,000000,19.7311,19.7311,19.5267,19.6052,84275.6,0
+NGG.US,D,20050401,000000,19.6658,19.764,19.4122,19.4973,115366,0
+NGG.US,D,20050404,000000,19.404,19.5399,19.251,19.4408,193419,0
+NGG.US,D,20050405,000000,19.6756,19.9824,19.6756,19.8334,101858,0
+NGG.US,D,20050406,000000,19.8334,20.0142,19.8065,19.9088,79553.8,0
+NGG.US,D,20050407,000000,19.9234,19.9604,19.8557,19.8931,58539.6,0
+NGG.US,D,20050408,000000,19.8065,19.94,19.7075,19.8384,90705,0
+NGG.US,D,20050411,000000,20.0993,20.1085,19.8891,20.0806,97354.5,0
+NGG.US,D,20050412,000000,20.0241,20.2294,19.9456,20.2106,99925.1,0
+NGG.US,D,20050413,000000,20.2565,20.2819,20.1403,20.1403,71191.9,0
+NGG.US,D,20050414,000000,20.0389,20.1085,19.9234,20.0241,180765,0
+NGG.US,D,20050415,000000,20.0668,20.1918,19.9604,19.9865,134880,0
+NGG.US,D,20050418,000000,19.9734,19.9865,19.8334,19.9824,103998,0
+NGG.US,D,20050419,000000,20.0708,20.2213,20.0708,20.1918,134665,0
+NGG.US,D,20050420,000000,20.0142,20.0863,19.9161,19.94,86208.1,0
+NGG.US,D,20050421,000000,20.0446,20.2294,20.0389,20.1837,57462.6,0
+NGG.US,D,20050422,000000,20.1837,20.2565,20.1181,20.1558,73125.5,0
+NGG.US,D,20050425,000000,20.1837,20.2327,20.1142,20.1837,103998,0
+NGG.US,D,20050426,000000,20.1085,20.1272,19.9913,20.0486,108936,0
+NGG.US,D,20050427,000000,20.1705,20.3791,20.1501,20.357,82770.9,0
+NGG.US,D,20050428,000000,20.5533,20.8405,20.5412,20.6868,177340,0
+NGG.US,D,20050429,000000,20.7654,20.7654,20.5935,20.7276,162115,0
+NGG.US,D,20050502,000000,20.9372,20.9495,20.6957,20.7236,75263.4,0
+NGG.US,D,20050503,000000,20.4308,20.4798,20.2941,20.4062,144961,0
+NGG.US,D,20050504,000000,20.3366,20.3685,20.1142,20.3612,155893,0
+NGG.US,D,20050505,000000,20.4062,20.5469,20.3979,20.3979,161685,0
+NGG.US,D,20050506,000000,20.4062,20.5232,20.3791,20.4209,64329.7,0
+NGG.US,D,20050509,000000,20.357,20.5322,20.357,20.5232,84275.6,0
+NGG.US,D,20050510,000000,20.4634,20.5837,20.3834,20.4947,97997.5,0
+NGG.US,D,20050511,000000,20.4389,20.5167,20.3366,20.4389,86208.1,0
+NGG.US,D,20050512,000000,20.4724,20.4724,20.1403,20.196,108072,0
+NGG.US,D,20050513,000000,20.1918,20.3743,20.1142,20.2148,156542,0
+NGG.US,D,20050516,000000,20.0569,20.1705,19.94,20.1019,138097,0
+NGG.US,D,20050517,000000,19.9604,20.2482,19.94,20.1918,111938,0
+NGG.US,D,20050518,000000,20.2713,20.4339,20.2392,20.4062,144961,0
+NGG.US,D,20050519,000000,20.1501,20.3791,20.1085,20.2294,228163,0
+NGG.US,D,20050520,000000,20.1181,20.2629,20.0863,20.2082,130165,0
+NGG.US,D,20050523,000000,20.3791,20.4798,20.3276,20.4029,81703.8,0
+NGG.US,D,20050524,000000,20.65,20.6918,20.5533,20.5994,126519,0
+NGG.US,D,20050525,000000,20.6689,20.7571,20.6533,20.6719,109364,0
+NGG.US,D,20050526,000000,20.7007,20.7154,20.6303,20.677,128015,0
+NGG.US,D,20050527,000000,20.7891,20.8954,20.6918,20.8954,76337.8,0
+NGG.US,D,20050531,000000,20.771,20.7891,20.677,20.6827,87706.7,0
+NGG.US,D,20050601,000000,20.6271,20.8995,20.6035,20.8177,120724,0
+NGG.US,D,20050602,000000,20.8455,21.0508,20.8405,21.0508,113222,0
+NGG.US,D,20050603,000000,20.9567,21.0083,20.8505,20.8594,114939,0
+NGG.US,D,20050606,000000,20.9674,21.1964,20.9674,21.1467,130165,0
+NGG.US,D,20050607,000000,21.0557,21.4009,21.0362,21.2709,212938,0
+NGG.US,D,20050608,000000,20.6957,20.7506,20.4798,20.5322,123726,0
+NGG.US,D,20050609,000000,20.4029,20.5641,20.3366,20.5469,123516,0
+NGG.US,D,20050610,000000,20.4995,20.4995,20.3654,20.4389,91350.5,0
+NGG.US,D,20050613,000000,20.4389,20.515,20.3612,20.4798,103360,0
+NGG.US,D,20050614,000000,20.4029,20.4634,20.1501,20.3685,135519,0
+NGG.US,D,20050615,000000,20.003,20.0708,19.9234,20.0241,155680,0
+NGG.US,D,20050616,000000,19.9234,20.0527,19.8237,19.9824,82557,0
+NGG.US,D,20050617,000000,20.1641,20.3685,20.1085,20.3366,144530,0
+NGG.US,D,20050620,000000,20.3048,20.3791,20.1918,20.3146,78054,0
+NGG.US,D,20050621,000000,20.3366,20.4682,20.2713,20.4062,119223,0
+NGG.US,D,20050622,000000,20.4429,20.4543,20.2106,20.3146,111502,0
+NGG.US,D,20050623,000000,20.308,20.4766,20.2819,20.3146,94779.1,0
+NGG.US,D,20050624,000000,20.357,20.3685,20.2523,20.2819,77198.4,0
+NGG.US,D,20050627,000000,20.357,20.4062,20.308,20.3187,134450,0
+NGG.US,D,20050628,000000,20.5747,20.6918,20.5469,20.6401,141957,0
+NGG.US,D,20050629,000000,20.5362,20.6172,20.4543,20.529,112797,0
+NGG.US,D,20050630,000000,20.5894,20.6719,20.425,20.4504,63903.1,0
+NGG.US,D,20050701,000000,20.3366,20.3424,20.1771,20.2679,126306,0
+NGG.US,D,20050705,000000,19.8139,19.9604,19.7311,19.9234,218725,0
+NGG.US,D,20050706,000000,19.6078,19.7262,19.5897,19.6658,180555,0
+NGG.US,D,20050707,000000,19.251,19.5537,19.2476,19.4891,270613,0
+NGG.US,D,20050708,000000,19.2354,19.3941,19.2093,19.3941,162539,0
+NGG.US,D,20050711,000000,19.3533,19.6241,19.3533,19.5348,202426,0
+NGG.US,D,20050712,000000,19.7771,20.0061,19.7721,20.0061,310719,0
+NGG.US,D,20050713,000000,19.3165,19.5267,19.251,19.4833,359182,0
+NGG.US,D,20050714,000000,19.4122,19.4588,19.3533,19.4557,195999,0
+NGG.US,D,20050715,000000,19.1619,19.1938,19.0694,19.1193,278978,0
+NGG.US,D,20050718,000000,19.1151,19.2036,19.062,19.148,131229,0
+NGG.US,D,20050719,000000,18.8265,19.0784,18.8265,18.9508,169834,0
+NGG.US,D,20050720,000000,18.896,19.0997,18.7461,19.0784,170261,0
+NGG.US,D,20050721,000000,19.1797,19.4097,19.0964,19.3427,229234,0
+NGG.US,D,20050722,000000,19.2036,19.3008,19.1431,19.2789,464253,0
+NGG.US,D,20050725,000000,19.3008,19.5152,19.2542,19.4662,135095,0
+NGG.US,D,20050726,000000,19.3385,19.5677,19.2713,19.5439,290558,0
+NGG.US,D,20050727,000000,19.6265,19.7223,19.4973,19.7149,306214,0
+NGG.US,D,20050728,000000,19.5496,19.6469,19.4285,19.5955,399926,0
+NGG.US,D,20050729,000000,19.638,19.8023,19.5537,19.6896,619938,0
+NGG.US,D,20050801,000000,19.5579,19.6323,19.3818,19.5677,46750.2,0
+NGG.US,D,20050802,000000,19.5897,20.0913,19.5897,20.0913,70766.5,0
+NGG.US,D,20050803,000000,19.9268,20.1142,19.9268,20.0209,36241.9,0
+NGG.US,D,20050804,000000,19.8433,19.9865,19.7869,19.9865,29376.1,0
+NGG.US,D,20050805,000000,19.9497,19.9497,19.7354,19.8023,49963.7,0
+NGG.US,D,20050808,000000,19.8433,19.9308,19.8286,19.8286,7077.26,0
+NGG.US,D,20050809,000000,19.6797,19.7173,19.5897,19.5897,21873.5,0
+NGG.US,D,20050810,000000,19.8334,19.9456,19.6756,19.7443,343315,0
+NGG.US,D,20050811,000000,19.7556,19.8334,19.6134,19.6707,275765,0
+NGG.US,D,20050812,000000,19.6707,19.6829,19.4833,19.5537,295705,0
+NGG.US,D,20050815,000000,19.8859,19.935,19.7075,19.8433,369900,0
+NGG.US,D,20050816,000000,19.6078,19.7395,19.5897,19.6658,143672,0
+NGG.US,D,20050817,000000,19.6658,19.6658,19.4408,19.4973,53178.4,0
+NGG.US,D,20050818,000000,19.4833,19.4833,19.3818,19.4333,70119.8,0
+NGG.US,D,20050819,000000,19.3818,19.5579,19.359,19.5152,182273,0
+NGG.US,D,20050822,000000,19.5677,19.5955,19.3345,19.4097,517227,0
+NGG.US,D,20050823,000000,19.4514,19.5317,19.4408,19.5023,268262,0
+NGG.US,D,20050824,000000,19.7173,19.8384,19.6323,19.638,258179,0
+NGG.US,D,20050825,000000,19.9088,19.9677,19.88,19.9677,263753,0
+NGG.US,D,20050826,000000,19.9268,20.003,19.8334,19.8531,66692.4,0
+NGG.US,D,20050829,000000,19.7771,19.8859,19.7672,19.8605,123086,0
+NGG.US,D,20050830,000000,19.655,19.655,19.359,19.4891,312652,0
+NGG.US,D,20050831,000000,19.5955,19.9604,19.5955,19.9136,185058,0
+NGG.US,D,20050901,000000,20.1346,20.3882,20.1142,20.3654,227733,0
+NGG.US,D,20050902,000000,20.515,20.9118,20.515,20.8405,178623,0
+NGG.US,D,20050906,000000,21.7495,21.7856,21.5866,21.6383,311790,0
+NGG.US,D,20050907,000000,21.2465,21.2725,21.1163,21.1628,148173,0
+NGG.US,D,20050908,000000,21.014,21.0362,20.8505,20.8774,170261,0
+NGG.US,D,20050909,000000,20.8995,21.0967,20.8995,20.9724,195349,0
+NGG.US,D,20050912,000000,20.7612,20.9994,20.7612,20.9249,68836.4,0
+NGG.US,D,20050913,000000,20.8873,20.9429,20.7939,20.8921,58971,0
+NGG.US,D,20050914,000000,21.0231,21.1163,20.9567,21.0557,91991,0
+NGG.US,D,20050915,000000,20.7939,20.9495,20.7154,20.8118,84914.9,0
+NGG.US,D,20050916,000000,20.7801,20.8873,20.6573,20.8774,61113.7,0
+NGG.US,D,20050919,000000,20.65,20.8455,20.6075,20.771,114725,0
+NGG.US,D,20050920,000000,20.7154,20.7343,20.4921,20.5232,101215,0
+NGG.US,D,20050921,000000,20.6868,20.8079,20.6205,20.6205,148816,0
+NGG.US,D,20050922,000000,20.4119,20.506,20.3366,20.4921,188917,0
+NGG.US,D,20050923,000000,20.4062,20.5641,20.3791,20.5412,129734,0
+NGG.US,D,20050926,000000,20.3654,20.4921,20.2819,20.4209,66902.7,0
+NGG.US,D,20050927,000000,20.0913,20.2523,20.0289,20.2262,98426.5,0
+NGG.US,D,20050928,000000,20.2441,20.2565,20.0913,20.1747,88128.4,0
+NGG.US,D,20050929,000000,19.7075,19.9865,19.7075,19.9677,92208.5,0
+NGG.US,D,20050930,000000,19.7721,19.8286,19.6265,19.6756,639016,0
+NGG.US,D,20051003,000000,19.6658,19.8195,19.6658,19.764,173050,0
+NGG.US,D,20051004,000000,19.8433,19.9913,19.6928,19.6968,192351,0
+NGG.US,D,20051005,000000,19.764,19.764,19.5725,19.5815,94779.1,0
+NGG.US,D,20051006,000000,19.6078,19.6078,19.4097,19.5023,146458,0
+NGG.US,D,20051007,000000,19.512,19.6323,19.512,19.6323,58753.5,0
+NGG.US,D,20051010,000000,19.5496,19.5897,19.4226,19.4703,58539.6,0
+NGG.US,D,20051011,000000,19.4408,19.4588,19.3305,19.39,56181.7,0
+NGG.US,D,20051012,000000,19.39,19.404,19.1342,19.2036,163827,0
+NGG.US,D,20051013,000000,18.896,18.9197,18.77,18.9197,119655,0
+NGG.US,D,20051014,000000,18.896,19.0865,18.77,19.0399,114084,0
+NGG.US,D,20051017,000000,19.0457,19.1847,19.003,19.062,53178.4,0
+NGG.US,D,20051018,000000,18.8574,18.9279,18.7323,18.8509,81272.3,0
+NGG.US,D,20051019,000000,18.5458,18.8207,18.5138,18.8207,143887,0
+NGG.US,D,20051020,000000,18.8509,18.9419,18.6211,18.6628,96710.3,0
+NGG.US,D,20051021,000000,18.8509,18.9155,18.6815,18.7838,164253,0
+NGG.US,D,20051024,000000,18.9671,19.2133,18.9631,19.1619,101424,0
+NGG.US,D,20051025,000000,19.2248,19.2952,19.1112,19.1307,129095,0
+NGG.US,D,20051026,000000,18.8509,18.9197,18.6169,18.6391,144746,0
+NGG.US,D,20051027,000000,18.8207,18.8917,18.7576,18.8117,226874,0
+NGG.US,D,20051028,000000,18.9336,19.2641,18.9279,19.2601,136594,0
+NGG.US,D,20051031,000000,19.2601,19.269,19.1112,19.2093,66262.2,0
+NGG.US,D,20051101,000000,19.2133,19.2354,18.9631,19.1619,69261.7,0
+NGG.US,D,20051102,000000,18.9279,19.3818,18.9155,19.3818,94566.4,0
+NGG.US,D,20051103,000000,19.4097,19.4097,19.0694,19.1249,99714.8,0
+NGG.US,D,20051104,000000,19.1882,19.2133,19.0457,19.1734,81052.3,0
+NGG.US,D,20051107,000000,19.269,19.3695,19.1847,19.3533,95640.8,0
+NGG.US,D,20051108,000000,19.1249,19.1342,18.8117,18.9336,106359,0
+NGG.US,D,20051109,000000,19.107,19.2713,19.107,19.2133,102497,0
+NGG.US,D,20051110,000000,19.4333,19.4408,19.3057,19.39,90278.4,0
+NGG.US,D,20051111,000000,19.3941,19.3941,19.1882,19.2927,76984.5,0
+NGG.US,D,20051114,000000,19.4226,19.5897,19.3622,19.5725,166830,0
+NGG.US,D,20051115,000000,19.4122,19.4973,19.3057,19.3385,64546.1,0
+NGG.US,D,20051116,000000,19.2002,19.2895,19.107,19.2542,81052.3,0
+NGG.US,D,20051117,000000,19.512,19.5267,19.4008,19.4735,122443,0
+NGG.US,D,20051118,000000,19.655,19.764,19.5855,19.7262,145601,0
+NGG.US,D,20051121,000000,19.7721,19.8286,19.7173,19.7819,81486.2,0
+NGG.US,D,20051122,000000,19.6078,19.8859,19.512,19.8237,119009,0
+NGG.US,D,20051123,000000,19.9677,20.0446,19.9161,19.9636,84488.3,0
+NGG.US,D,20051125,000000,20.0389,20.0389,19.9268,19.9677,27234.5,0
+NGG.US,D,20051128,000000,19.8662,20.0103,19.7607,19.9308,566755,0
+NGG.US,D,20051129,000000,19.9161,19.9456,19.8433,19.8662,51253.3,0
+NGG.US,D,20051130,000000,19.5628,19.619,19.404,19.4097,69903.5,0
+NGG.US,D,20051201,000000,19.5815,19.9677,19.5815,19.9677,160398,0
+NGG.US,D,20051202,000000,19.7721,19.8531,19.6707,19.7819,84488.3,0
+NGG.US,D,20051205,000000,19.8859,19.9546,19.764,19.9308,87919.4,0
+NGG.US,D,20051206,000000,19.7556,19.94,19.6928,19.8605,70981.6,0
+NGG.US,D,20051207,000000,19.638,19.7395,19.6013,19.7354,127802,0
+NGG.US,D,20051208,000000,19.9546,20.1918,19.9136,20.0913,196642,0
+NGG.US,D,20051209,000000,20.0569,20.1558,19.9497,20.0446,100789,0
+NGG.US,D,20051212,000000,20.6533,20.6533,20.4543,20.529,138313,0
+NGG.US,D,20051213,000000,20.677,20.8405,20.5894,20.7612,135742,0
+NGG.US,D,20051214,000000,20.5837,20.6573,20.5533,20.6205,45029.2,0
+NGG.US,D,20051215,000000,20.357,20.3791,20.2392,20.3276,86208.1,0
+NGG.US,D,20051216,000000,20.7423,20.7939,20.5935,20.6352,67334.2,0
+NGG.US,D,20051219,000000,20.4504,20.6401,20.4504,20.506,625508,0
+NGG.US,D,20051220,000000,20.6271,20.7106,20.5469,20.5747,268046,0
+NGG.US,D,20051221,000000,20.8366,20.9338,20.7571,20.8873,205861,0
+NGG.US,D,20051222,000000,20.6271,20.8691,20.6271,20.8177,106784,0
+NGG.US,D,20051223,000000,20.7343,20.7343,20.3743,20.4389,81916.5,0
+NGG.US,D,20051227,000000,20.425,20.506,20.3685,20.3685,91350.5,0
+NGG.US,D,20051228,000000,20.5994,20.6918,20.4029,20.4798,73338.2,0
+NGG.US,D,20051229,000000,20.5322,20.5894,20.4543,20.4766,62189.4,0
+NGG.US,D,20051230,000000,20.3932,20.4504,20.2859,20.4029,52750.6,0
+NGG.US,D,20060103,000000,20.6646,20.9518,20.6573,20.9495,168330,0
+NGG.US,D,20060104,000000,20.9518,21.014,20.8774,20.9757,130380,0
+NGG.US,D,20060105,000000,20.9182,20.9372,20.7423,20.7423,67117.8,0
+NGG.US,D,20060106,000000,20.8118,20.9118,20.7196,20.8954,141745,0
+NGG.US,D,20060109,000000,20.6646,20.6689,20.3424,20.5109,101001,0
+NGG.US,D,20060110,000000,20.3685,20.5322,20.3685,20.4724,78054,0
+NGG.US,D,20060111,000000,20.5109,20.65,20.4339,20.5698,145390,0
+NGG.US,D,20060112,000000,20.6035,20.6689,20.4062,20.425,268472,0
+NGG.US,D,20060113,000000,20.3743,20.4921,20.3465,20.4504,276623,0
+NGG.US,D,20060117,000000,20.6719,20.8316,20.6573,20.8177,439167,0
+NGG.US,D,20060118,000000,20.9813,21.0557,20.8873,20.9674,154183,0
+NGG.US,D,20060119,000000,20.9567,21.1628,20.9338,21.1057,136810,0
+NGG.US,D,20060120,000000,21.0508,21.0508,20.8316,20.9372,125233,0
+NGG.US,D,20060123,000000,20.9724,21.0296,20.9518,21.0051,131021,0
+NGG.US,D,20060124,000000,21.1163,21.1252,20.9994,21.0582,64758.8,0
+NGG.US,D,20060125,000000,21.0262,21.2931,20.9994,21.1628,116222,0
+NGG.US,D,20060126,000000,21.1628,21.1661,21.0362,21.0419,125233,0
+NGG.US,D,20060127,000000,21.1114,21.1252,20.8543,20.8691,61756.7,0
+NGG.US,D,20060130,000000,21.3307,21.4477,21.3044,21.3356,172836,0
+NGG.US,D,20060131,000000,21.3077,21.6195,21.3077,21.6195,436379,0
+NGG.US,D,20060201,000000,21.4428,21.6062,21.4009,21.536,96497.6,0
+NGG.US,D,20060202,000000,21.7028,21.8794,21.6062,21.6799,116434,0
+NGG.US,D,20060203,000000,21.6799,21.7602,21.6611,21.7086,189777,0
+NGG.US,D,20060206,000000,21.4378,21.4378,21.1767,21.2553,121799,0
+NGG.US,D,20060207,000000,21.2087,21.2882,21.1661,21.2056,86627.4,0
+NGG.US,D,20060208,000000,21.8101,21.8747,21.4795,21.5866,167906,0
+NGG.US,D,20060209,000000,21.6146,21.6799,21.5392,21.5638,70546.4,0
+NGG.US,D,20060210,000000,21.5768,21.5768,21.3307,21.4272,104427,0
+NGG.US,D,20060213,000000,21.3731,21.4795,21.3485,21.4149,59187.4,0
+NGG.US,D,20060214,000000,21.2839,21.2839,21.0262,21.2661,156322,0
+NGG.US,D,20060215,000000,21.4428,21.4837,21.352,21.4272,91350.5,0
+NGG.US,D,20060216,000000,21.3267,21.4795,21.2465,21.4559,68836.4,0
+NGG.US,D,20060217,000000,21.014,21.1964,20.9757,21.1604,135742,0
+NGG.US,D,20060221,000000,21.5131,21.5541,21.2931,21.3675,114084,0
+NGG.US,D,20060222,000000,21.7985,21.8664,21.7495,21.8525,105501,0
+NGG.US,D,20060223,000000,21.9074,22.0179,21.7985,21.8101,233733,0
+NGG.US,D,20060224,000000,22.5652,22.6543,22.3981,22.3981,135519,0
+NGG.US,D,20060227,000000,22.2986,22.2986,22.1454,22.2068,100140,0
+NGG.US,D,20060228,000000,21.9647,22.1088,21.945,22.062,50176.4,0
+NGG.US,D,20060301,000000,21.977,21.982,21.8706,21.9704,83203.6,0
+NGG.US,D,20060302,000000,21.8861,22.0392,21.7919,21.9934,108717,0
+NGG.US,D,20060303,000000,21.8436,21.8901,21.7495,21.8199,84914.9,0
+NGG.US,D,20060306,000000,21.8794,21.8861,21.7602,21.8017,70119.8,0
+NGG.US,D,20060307,000000,21.4885,21.6424,21.4885,21.536,97784.8,0
+NGG.US,D,20060308,000000,21.4795,21.536,21.3822,21.5263,66471.2,0
+NGG.US,D,20060309,000000,21.5541,21.5694,21.4559,21.4559,79768.9,0
+NGG.US,D,20060310,000000,21.4009,21.6522,21.3911,21.5908,81272.3,0
+NGG.US,D,20060313,000000,21.7985,21.8664,21.7643,21.8493,133594,0
+NGG.US,D,20060314,000000,21.6195,21.9418,21.6195,21.9181,113009,0
+NGG.US,D,20060315,000000,22.2068,22.2437,22.0179,22.1128,84703.5,0
+NGG.US,D,20060316,000000,21.9418,22.1234,21.9335,22.071,102283,0
+NGG.US,D,20060317,000000,22.031,22.0947,21.9744,22.0163,70119.8,0
+NGG.US,D,20060320,000000,21.9606,22.0392,21.8493,21.977,56827.1,0
+NGG.US,D,20060321,000000,21.7856,21.8567,21.7274,21.7462,24236.2,0
+NGG.US,D,20060322,000000,21.5737,21.6799,21.558,21.6105,50390.3,0
+NGG.US,D,20060323,000000,21.4559,21.4746,21.1851,21.2603,130591,0
+NGG.US,D,20060324,000000,21.1793,21.4149,21.1793,21.3485,63261.4,0
+NGG.US,D,20060327,000000,21.3447,21.3781,21.2358,21.2882,61327.6,0
+NGG.US,D,20060328,000000,20.8873,20.9518,20.7007,20.7423,90278.4,0
+NGG.US,D,20060329,000000,20.7049,20.9567,20.6689,20.8455,60901,0
+NGG.US,D,20060330,000000,21.0843,21.1163,20.9879,21.0696,57037.3,0
+NGG.US,D,20060331,000000,21.078,21.078,20.7654,20.7939,57037.3,0
+NGG.US,D,20060403,000000,20.771,21.014,20.771,20.8921,63261.4,0
+NGG.US,D,20060404,000000,21.1628,21.2087,21.1163,21.1964,125658,0
+NGG.US,D,20060405,000000,20.8774,21.1057,20.7841,21.0419,70119.8,0
+NGG.US,D,20060406,000000,21.2882,21.3447,21.1661,21.2553,122871,0
+NGG.US,D,20060407,000000,20.8455,20.8543,20.65,20.7801,70119.8,0
+NGG.US,D,20060410,000000,20.7196,20.8118,20.6115,20.6573,64975.1,0
+NGG.US,D,20060411,000000,20.7007,20.7106,20.4872,20.5322,43102.8,0
+NGG.US,D,20060412,000000,20.506,20.6352,20.3654,20.4634,42886.5,0
+NGG.US,D,20060413,000000,20.2819,20.5232,20.277,20.4872,183560,0
+NGG.US,D,20060417,000000,20.4724,20.7196,20.4724,20.6303,80843.3,0
+NGG.US,D,20060418,000000,20.7939,20.9724,20.7841,20.8995,124802,0
+NGG.US,D,20060419,000000,21.3077,21.4616,21.2931,21.4256,121372,0
+NGG.US,D,20060420,000000,21.2709,21.3447,21.2056,21.2783,58114.2,0
+NGG.US,D,20060421,000000,21.5694,21.6105,21.4321,21.5263,48247.5,0
+NGG.US,D,20060424,000000,21.4199,21.6333,21.3911,21.5768,70119.8,0
+NGG.US,D,20060425,000000,21.6014,21.7176,21.4837,21.6062,79339.9,0
+NGG.US,D,20060426,000000,21.6062,21.6105,21.4509,21.536,67977.1,0
+NGG.US,D,20060427,000000,21.2971,21.7985,21.2882,21.7274,78913.3,0
+NGG.US,D,20060428,000000,21.8199,22.0015,21.8199,22.0015,89204,0
+NGG.US,D,20060501,000000,22.012,22.1423,21.9222,21.9549,42886.5,0
+NGG.US,D,20060502,000000,22.035,22.2764,21.9934,22.2503,66692.4,0
+NGG.US,D,20060503,000000,22.0858,22.1594,22.0081,22.0776,65406.6,0
+NGG.US,D,20060504,000000,22.1046,22.3704,22.1046,22.2869,49533.5,0
+NGG.US,D,20060505,000000,21.9934,22.1806,21.95,22.1088,73767.3,0
+NGG.US,D,20060508,000000,22.3033,22.3377,22.1128,22.2018,36880,0
+NGG.US,D,20060509,000000,22.0081,22.2584,22.0081,22.2503,17369.2,0
+NGG.US,D,20060510,000000,22.3656,22.3843,22.2281,22.3517,31092.2,0
+NGG.US,D,20060511,000000,22.0179,22.035,21.8378,21.9033,71834.8,0
+NGG.US,D,20060512,000000,22.012,22.062,21.7495,21.7602,69480.6,0
+NGG.US,D,20060515,000000,21.95,22.2215,21.95,22.0776,131664,0
+NGG.US,D,20060516,000000,22.314,22.4581,22.2437,22.4458,94137.3,0
+NGG.US,D,20060517,000000,22.4581,22.4638,21.8378,22.0947,48247.5,0
+NGG.US,D,20060518,000000,22.0947,22.5473,22.0947,22.4728,109576,0
+NGG.US,D,20060519,000000,22.3736,22.4964,22.2068,22.4039,77627.4,0
+NGG.US,D,20060522,000000,22.4835,22.6495,22.4391,22.561,94566.4,0
+NGG.US,D,20060523,000000,22.8048,23.0414,22.7812,22.8793,103573,0
+NGG.US,D,20060524,000000,22.751,22.8179,22.6094,22.8179,93924.6,0
+NGG.US,D,20060525,000000,23.1967,23.2835,23.0372,23.204,143029,0
+NGG.US,D,20060526,000000,23.2558,23.541,23.204,23.466,72051.1,0
+NGG.US,D,20060530,000000,23.541,23.6026,23.3947,23.466,61545.2,0
+NGG.US,D,20060531,000000,23.6026,23.9412,23.5173,23.7465,92208.5,0
+NGG.US,D,20060601,000000,23.2883,23.835,23.2647,23.7696,137666,0
+NGG.US,D,20060602,000000,24.0722,24.1082,23.8143,23.9272,107001,0
+NGG.US,D,20060605,000000,24.0925,24.0974,23.8447,23.861,46532.6,0
+NGG.US,D,20060606,000000,23.9641,24.0672,23.8897,24.0281,95210.5,0
+NGG.US,D,20060607,000000,23.2835,23.4192,23.2238,23.2296,71408.2,0
+NGG.US,D,20060608,000000,23.1485,23.2466,22.8424,23.0841,106572,0
+NGG.US,D,20060609,000000,22.8179,22.9806,22.751,22.7853,65406.6,0
+NGG.US,D,20060612,000000,22.8677,22.93,22.6918,22.7149,60682.3,0
+NGG.US,D,20060613,000000,22.4268,22.5848,22.2215,22.3517,62613.5,0
+NGG.US,D,20060614,000000,22.6126,22.7755,22.5284,22.7288,101424,0
+NGG.US,D,20060615,000000,23.1109,23.3129,23.0208,23.3129,107860,0
+NGG.US,D,20060616,000000,23.2999,23.429,23.1895,23.2941,59611.5,0
+NGG.US,D,20060619,000000,23.3506,23.3506,23.0176,23.0897,83629,0
+NGG.US,D,20060620,000000,23.2466,23.3399,23.178,23.2196,21448.1,0
+NGG.US,D,20060621,000000,23.3129,23.5821,23.3129,23.5134,156753,0
+NGG.US,D,20060622,000000,23.2328,23.3129,22.9897,23.0567,44820.1,0
+NGG.US,D,20060623,000000,22.7812,22.9579,22.7812,22.8882,45249.2,0
+NGG.US,D,20060626,000000,22.5767,22.836,22.4866,22.8179,62402,0
+NGG.US,D,20060627,000000,22.5382,22.5473,22.3981,22.431,196423,0
+NGG.US,D,20060628,000000,22.4155,22.4458,22.2804,22.3624,136594,0
+NGG.US,D,20060629,000000,22.3033,22.6839,22.2503,22.6772,96710.3,0
+NGG.US,D,20060630,000000,22.6216,22.7476,22.6168,22.6543,35812.9,0
+NGG.US,D,20060703,000000,22.6126,22.8179,22.6126,22.7991,18227.2,0
+NGG.US,D,20060705,000000,22.5382,22.6168,22.4268,22.5431,40314.6,0
+NGG.US,D,20060706,000000,22.7755,22.8793,22.7263,22.836,52105.2,0
+NGG.US,D,20060707,000000,23.1288,23.2296,23.0414,23.0462,52959.6,0
+NGG.US,D,20060710,000000,23.0208,23.1485,22.9529,23.1067,40953.9,0
+NGG.US,D,20060711,000000,23.1067,23.1288,22.7933,23.0739,42458.7,0
+NGG.US,D,20060712,000000,22.7206,22.7206,22.4458,22.4458,73338.2,0
+NGG.US,D,20060713,000000,22.7681,22.8245,22.6273,22.6918,54680.6,0
+NGG.US,D,20060714,000000,22.6918,22.71,22.5021,22.5962,26376.4,0
+NGG.US,D,20060717,000000,22.3517,22.467,22.2068,22.341,119443,0
+NGG.US,D,20060718,000000,22.7345,22.7853,22.5652,22.7058,101858,0
+NGG.US,D,20060719,000000,22.4785,23.1109,22.4785,23.0642,114939,0
+NGG.US,D,20060720,000000,22.9669,22.9669,22.7476,22.8099,56395.6,0
+NGG.US,D,20060721,000000,23.1403,23.2296,23.0462,23.1166,42671.3,0
+NGG.US,D,20060724,000000,23.2558,23.466,23.2558,23.3988,23373.2,0
+NGG.US,D,20060725,000000,23.3399,23.3669,23.1714,23.2392,85777.9,0
+NGG.US,D,20060726,000000,23.1067,23.358,23.0789,23.3399,77413.5,0
+NGG.US,D,20060727,000000,23.6657,23.6729,23.3252,23.3309,78700.6,0
+NGG.US,D,20060728,000000,23.7286,23.9755,23.7286,23.8897,76984.5,0
+NGG.US,D,20060731,000000,23.861,23.9412,23.7187,23.7187,174552,0
+NGG.US,D,20060801,000000,23.7187,23.7696,23.5501,23.7605,50612.8,0
+NGG.US,D,20060802,000000,23.8079,23.8946,23.7082,23.835,34954.8,0
+NGG.US,D,20060803,000000,23.8029,24.0974,23.8029,23.9805,118799,0
+NGG.US,D,20060804,000000,24.2211,24.4174,24.1892,24.2309,42030.8,0
+NGG.US,D,20060807,000000,24.5353,24.567,24.3429,24.3838,45249.2,0
+NGG.US,D,20060808,000000,24.4264,24.5999,24.3291,24.4321,63474.1,0
+NGG.US,D,20060809,000000,24.6685,24.8273,24.6407,24.6464,120293,0
+NGG.US,D,20060810,000000,24.7829,24.8648,24.6604,24.7308,90921.4,0
+NGG.US,D,20060811,000000,24.6506,24.9532,24.6407,24.8732,98426.5,0
+NGG.US,D,20060814,000000,25.1226,25.309,25.0522,25.1439,61113.7,0
+NGG.US,D,20060815,000000,25.2658,25.4327,25.1537,25.3501,113651,0
+NGG.US,D,20060816,000000,25.0801,25.183,25.0563,25.1365,34306.9,0
+NGG.US,D,20060817,000000,25.0104,25.0653,24.7201,24.8683,106147,0
+NGG.US,D,20060818,000000,24.9893,25.0219,24.8191,24.9794,88345.9,0
+NGG.US,D,20060821,000000,25.3034,25.3354,25.1594,25.2109,57037.3,0
+NGG.US,D,20060822,000000,24.9581,25.0375,24.932,25.0005,71619.7,0
+NGG.US,D,20060823,000000,25.243,25.3548,24.9721,25.0219,72481.4,0
+NGG.US,D,20060824,000000,25.3779,25.4155,25.1783,25.3174,84488.3,0
+NGG.US,D,20060825,000000,25.0197,25.2109,25.0197,25.1488,43958.4,0
+NGG.US,D,20060828,000000,25.1488,25.4441,25.1488,25.4211,22731.5,0
+NGG.US,D,20060829,000000,25.5979,25.7092,25.48,25.7042,30451.7,0
+NGG.US,D,20060830,000000,25.742,25.742,25.5553,25.6152,52322.8,0
+NGG.US,D,20060831,000000,25.5186,25.6232,25.4622,25.5186,66471.2,0
+NGG.US,D,20060901,000000,25.7322,25.7451,25.5831,25.6666,29162.2,0
+NGG.US,D,20060905,000000,25.6356,25.6617,25.5079,25.6036,27448.4,0
+NGG.US,D,20060906,000000,25.2338,25.3223,25.2053,25.2764,29162.2,0
+NGG.US,D,20060907,000000,25.0482,25.1226,24.895,24.9819,123086,0
+NGG.US,D,20060908,000000,24.9794,25.0334,24.9426,25.0197,64975.1,0
+NGG.US,D,20060911,000000,24.8893,24.9794,24.7848,24.9254,104214,0
+NGG.US,D,20060912,000000,25.2658,25.3918,25.2207,25.3312,92633.9,0
+NGG.US,D,20060913,000000,25.2797,25.3827,25.0932,25.3501,100572,0
+NGG.US,D,20060914,000000,25.5186,25.6036,25.4589,25.4589,71408.2,0
+NGG.US,D,20060915,000000,25.593,25.6077,25.454,25.5129,82345.5,0
+NGG.US,D,20060918,000000,25.4327,25.5782,25.4155,25.4989,210363,0
+NGG.US,D,20060919,000000,25.4622,25.6232,25.4007,25.4956,56395.6,0
+NGG.US,D,20060920,000000,25.7231,25.8581,25.7092,25.7231,59829.1,0
+NGG.US,D,20060921,000000,25.9424,25.9988,25.8629,25.9252,55753.8,0
+NGG.US,D,20060922,000000,25.9383,25.9466,25.8163,25.868,28736.8,0
+NGG.US,D,20060925,000000,25.8581,26.083,25.755,26.0496,95849.8,0
+NGG.US,D,20060926,000000,26.1248,26.3439,26.1248,26.3285,129734,0
+NGG.US,D,20060927,000000,26.334,26.5035,26.334,26.4962,57899.1,0
+NGG.US,D,20060928,000000,26.3236,26.5069,26.3236,26.4962,39032.4,0
+NGG.US,D,20060929,000000,26.2541,26.2926,26.1493,26.268,42458.7,0
+NGG.US,D,20061002,000000,26.5616,26.8644,26.5616,26.8521,92849,0
+NGG.US,D,20061003,000000,26.7172,26.9283,26.7032,26.8521,51253.3,0
+NGG.US,D,20061004,000000,26.6712,26.8799,26.4913,26.8799,107649,0
+NGG.US,D,20061005,000000,26.5715,26.6557,26.4095,26.6557,73550.9,0
+NGG.US,D,20061006,000000,26.9117,26.9355,26.7801,26.8644,29162.2,0
+NGG.US,D,20061009,000000,26.6615,26.6647,26.4741,26.6139,51893.8,0
+NGG.US,D,20061010,000000,26.5536,26.6557,26.4962,26.6515,38167,0
+NGG.US,D,20061011,000000,26.4913,26.5592,26.3571,26.4962,34306.9,0
+NGG.US,D,20061012,000000,26.529,26.7172,26.529,26.7072,54252.8,0
+NGG.US,D,20061013,000000,26.736,26.7736,26.5536,26.7212,52534.3,0
+NGG.US,D,20061016,000000,26.7253,26.8602,26.7253,26.8602,51253.3,0
+NGG.US,D,20061017,000000,27.1458,27.2301,26.8693,27.0205,69261.7,0
+NGG.US,D,20061018,000000,26.4701,26.5494,26.3996,26.4645,74840.4,0
+NGG.US,D,20061019,000000,26.461,26.6247,26.4325,26.5764,50823,0
+NGG.US,D,20061020,000000,26.6884,26.8103,26.6181,26.7997,44173.6,0
+NGG.US,D,20061023,000000,26.2989,26.4504,26.2639,26.4406,105501,0
+NGG.US,D,20061024,000000,26.2639,26.5117,26.2639,26.4962,59403.7,0
+NGG.US,D,20061025,000000,26.4913,26.6181,26.4218,26.5616,62613.5,0
+NGG.US,D,20061026,000000,26.5339,26.6278,26.4381,26.6278,34522,0
+NGG.US,D,20061027,000000,26.6934,26.8693,26.5069,26.8162,175835,0
+NGG.US,D,20061030,000000,26.7801,26.9045,26.7114,26.7489,52534.3,0
+NGG.US,D,20061031,000000,26.4741,26.8162,26.4406,26.5846,98849.4,0
+NGG.US,D,20061101,000000,26.8562,26.8562,26.6181,26.6557,56612,0
+NGG.US,D,20061102,000000,26.6376,26.8479,26.632,26.8389,63685.6,0
+NGG.US,D,20061103,000000,26.5919,26.6376,26.4095,26.5339,35812.9,0
+NGG.US,D,20061106,000000,26.6139,26.7449,26.5616,26.6515,37092.6,0
+NGG.US,D,20061107,000000,26.8055,26.9951,26.7859,26.8602,108506,0
+NGG.US,D,20061108,000000,27.3749,27.4673,27.1956,27.3265,161896,0
+NGG.US,D,20061109,000000,27.3265,27.5663,27.3084,27.5139,204358,0
+NGG.US,D,20061110,000000,27.5287,27.5663,27.4435,27.5287,31311,0
+NGG.US,D,20061113,000000,27.586,27.612,27.4435,27.4575,60901,0
+NGG.US,D,20061114,000000,27.5965,27.7905,27.4362,27.7765,68621.2,0
+NGG.US,D,20061115,000000,27.6858,27.7618,27.5598,27.7202,27019.4,0
+NGG.US,D,20061116,000000,29.3555,29.5837,29.1828,29.5837,103998,0
+NGG.US,D,20061117,000000,28.7215,28.9489,28.6389,28.7272,159112,0
+NGG.US,D,20061120,000000,28.8139,28.8418,28.6927,28.7176,120079,0
+NGG.US,D,20061121,000000,29.0347,29.0438,28.7215,28.7501,131447,0
+NGG.US,D,20061122,000000,28.8892,28.9784,28.656,28.7501,67117.8,0
+NGG.US,D,20061124,000000,29.1828,29.3097,29.0929,29.1453,31732.7,0
+NGG.US,D,20061127,000000,29.0929,29.0929,28.7632,28.8295,63903.1,0
+NGG.US,D,20061128,000000,28.8139,28.9317,28.7176,28.8892,62828.6,0
+NGG.US,D,20061129,000000,28.8892,29.0585,28.521,28.6757,69903.5,0
+NGG.US,D,20061130,000000,28.3712,28.4745,28.2405,28.4327,61969.4,0
+NGG.US,D,20061201,000000,29.0635,29.3334,28.9416,29.1453,163401,0
+NGG.US,D,20061204,000000,29.3229,29.5102,29.2295,29.4782,70766.5,0
+NGG.US,D,20061205,000000,29.5289,29.7285,29.5036,29.6728,170261,0
+NGG.US,D,20061206,000000,29.4635,29.6312,29.3981,29.565,106359,0
+NGG.US,D,20061207,000000,29.8595,29.9101,29.6509,29.7703,64758.8,0
+NGG.US,D,20061208,000000,29.6025,29.7285,29.4414,29.5102,48462.6,0
+NGG.US,D,20061211,000000,29.5289,29.6728,29.4266,29.655,86846.2,0
+NGG.US,D,20061212,000000,29.5894,29.6728,29.4356,29.6312,113651,0
+NGG.US,D,20061213,000000,29.9159,30.671,29.9159,30.5746,125233,0
+NGG.US,D,20061214,000000,30.558,30.8297,30.5033,30.7323,95640.8,0
+NGG.US,D,20061215,000000,30.6662,30.6662,30.401,30.4739,88561.1,0
+NGG.US,D,20061218,000000,30.4673,30.558,30.3249,30.4239,70335,0
+NGG.US,D,20061219,000000,30.8396,31.0718,30.8042,31.0063,123086,0
+NGG.US,D,20061220,000000,30.6432,30.653,30.379,30.3872,97997.5,0
+NGG.US,D,20061221,000000,30.0788,30.2562,30.032,30.2505,57462.6,0
+NGG.US,D,20061222,000000,30.2505,30.558,30.2505,30.4795,38810,0
+NGG.US,D,20061226,000000,30.5623,30.6605,30.379,30.6007,25300.8,0
+NGG.US,D,20061227,000000,30.3298,30.5114,30.2087,30.5114,42244.8,0
+NGG.US,D,20061228,000000,30.6662,30.7864,30.5508,30.716,69690.8,0
+NGG.US,D,20061229,000000,30.5819,30.653,30.2922,30.4288,62828.6,0
+NGG.US,D,20070103,000000,30.5786,30.6105,30.2457,30.2677,163401,0
+NGG.US,D,20070104,000000,30.0656,30.1867,30.0034,30.0247,168115,0
+NGG.US,D,20070105,000000,29.2672,29.2999,29.0585,29.142,168115,0
+NGG.US,D,20070108,000000,29.3367,29.4635,29.1796,29.2394,60258.1,0
+NGG.US,D,20070109,000000,29.5036,29.5338,29.1746,29.2672,73125.5,0
+NGG.US,D,20070110,000000,29.2492,29.2737,28.9694,29.142,63045.1,0
+NGG.US,D,20070111,000000,29.2737,29.8595,29.2737,29.7285,94779.1,0
+NGG.US,D,20070112,000000,29.8774,30.2505,29.8774,30.2505,110003,0
+NGG.US,D,20070116,000000,30.3543,30.3586,30.1703,30.2006,81052.3,0
+NGG.US,D,20070117,000000,30.541,30.7086,30.4927,30.5819,113436,0
+NGG.US,D,20070118,000000,30.6195,30.8166,30.5082,30.5172,72481.4,0
+NGG.US,D,20070119,000000,30.2922,30.5508,30.2922,30.541,81703.8,0
+NGG.US,D,20070122,000000,30.6375,30.671,30.5452,30.6432,52105.2,0
+NGG.US,D,20070123,000000,30.6947,30.9517,30.6947,30.7594,77627.4,0
+NGG.US,D,20070124,000000,31.058,31.283,30.9565,31.1423,37310.2,0
+NGG.US,D,20070125,000000,31.0629,31.1276,30.6751,30.7119,132948,0
+NGG.US,D,20070126,000000,30.9051,30.9598,30.7462,30.9141,65619.3,0
+NGG.US,D,20070129,000000,30.9141,31.2289,30.9141,31.1832,119655,0
+NGG.US,D,20070130,000000,31.4628,31.6716,31.4628,31.6504,103787,0
+NGG.US,D,20070131,000000,31.6504,31.773,31.458,31.6838,211860,0
+NGG.US,D,20070201,000000,31.9694,32.3221,31.9694,32.0749,152892,0
+NGG.US,D,20070202,000000,32.1404,32.1787,31.9947,31.9947,118582,0
+NGG.US,D,20070205,000000,31.8483,32.0332,31.8188,31.8279,93924.6,0
+NGG.US,D,20070206,000000,32.1289,32.3047,32.0372,32.2851,93060.5,0
+NGG.US,D,20070207,000000,32.2656,32.4815,32.2656,32.4267,49963.7,0
+NGG.US,D,20070208,000000,32.2025,32.3963,32.1633,32.3963,44173.6,0
+NGG.US,D,20070209,000000,32.3686,32.6066,32.3129,32.3686,52322.8,0
+NGG.US,D,20070212,000000,32.5789,32.6116,32.4815,32.5183,44820.1,0
+NGG.US,D,20070213,000000,32.3548,32.4667,32.1787,32.4284,120837,0
+NGG.US,D,20070214,000000,32.4373,32.816,32.3842,32.7932,106482,0
+NGG.US,D,20070215,000000,32.6436,32.6731,32.5183,32.6492,50612.8,0
+NGG.US,D,20070216,000000,32.4995,32.4995,32.2752,32.4096,49751,0
+NGG.US,D,20070220,000000,32.0749,32.2239,31.9923,32.2156,78700.6,0
+NGG.US,D,20070221,000000,31.7304,31.9317,31.6944,31.8483,110221,0
+NGG.US,D,20070222,000000,32.0611,32.4995,32.0611,32.3589,117299,0
+NGG.US,D,20070223,000000,32.272,32.3629,32.1633,32.272,26163.8,0
+NGG.US,D,20070226,000000,32.5789,32.6492,32.3351,32.5739,62402,0
+NGG.US,D,20070227,000000,32.2851,32.3506,31.6028,31.6028,92422.4,0
+NGG.US,D,20070228,000000,31.7067,31.7387,31.2217,31.458,173692,0
+NGG.US,D,20070301,000000,31.0761,31.0957,30.5867,30.9517,388579,0
+NGG.US,D,20070302,000000,30.7119,30.9598,30.6947,30.7235,91991,0
+NGG.US,D,20070305,000000,30.1393,30.4698,30.0894,30.0919,125016,0
+NGG.US,D,20070306,000000,30.1671,30.6195,30.1498,30.6195,116870,0
+NGG.US,D,20070307,000000,30.6947,30.9213,30.6866,30.7864,62402,0
+NGG.US,D,20070308,000000,30.9377,31.2962,30.9051,31.1791,65829.5,0
+NGG.US,D,20070309,000000,31.2985,31.4073,31.1144,31.2592,71408.2,0
+NGG.US,D,20070312,000000,31.1054,31.2592,31.0629,31.202,48247.5,0
+NGG.US,D,20070313,000000,31.0957,31.1832,30.7291,30.7323,67977.1,0
+NGG.US,D,20070314,000000,30.4698,30.8853,30.2922,30.7652,88345.9,0
+NGG.US,D,20070315,000000,30.5549,30.8469,30.541,30.7462,99498.5,0
+NGG.US,D,20070316,000000,31.0301,31.2421,30.9631,31.0106,68836.4,0
+NGG.US,D,20070319,000000,31.1514,31.5807,30.9966,31.399,35383.8,0
+NGG.US,D,20070320,000000,31.4704,32.0243,31.4704,31.9815,102713,0
+NGG.US,D,20070321,000000,32.2156,32.7039,32.0283,32.6731,90921.4,0
+NGG.US,D,20070322,000000,32.34,32.4906,32.2156,32.2515,37956.8,0
+NGG.US,D,20070323,000000,32.1633,32.2877,32.0889,32.1961,62613.5,0
+NGG.US,D,20070326,000000,31.9865,32.2189,31.8834,32.2189,55539.9,0
+NGG.US,D,20070327,000000,32.1787,32.3891,32.1167,32.2752,72695.3,0
+NGG.US,D,20070328,000000,32.3301,32.6567,32.2877,32.4373,68621.2,0
+NGG.US,D,20070329,000000,32.4815,32.5961,32.3727,32.533,126948,0
+NGG.US,D,20070330,000000,32.5789,33.0434,32.5372,33.0223,79339.9,0
+NGG.US,D,20070402,000000,33.2687,33.311,33.1048,33.3061,79123.5,0
+NGG.US,D,20070403,000000,33.5245,34.0089,33.5245,33.8371,122658,0
+NGG.US,D,20070404,000000,33.5532,33.6121,33.3381,33.3439,93708.3,0
+NGG.US,D,20070405,000000,33.4838,33.6826,33.4763,33.6785,42030.8,0
+NGG.US,D,20070409,000000,33.6318,33.6523,33.5629,33.5629,35168.7,0
+NGG.US,D,20070410,000000,33.6286,33.7578,33.5197,33.7578,49963.7,0
+NGG.US,D,20070411,000000,33.7945,33.9419,33.7438,33.7831,60470.8,0
+NGG.US,D,20070412,000000,33.4133,33.6087,33.2857,33.6049,60682.3,0
+NGG.US,D,20070413,000000,33.5581,33.5771,33.3003,33.4697,63685.6,0
+NGG.US,D,20070416,000000,33.3561,33.5442,33.263,33.5165,59403.7,0
+NGG.US,D,20070417,000000,33.199,33.2815,33.05,33.1859,75910,0
+NGG.US,D,20070418,000000,33.1565,33.1565,32.9757,33.1107,165975,0
+NGG.US,D,20070419,000000,32.8758,33.1654,32.8358,33.0395,48462.6,0
+NGG.US,D,20070420,000000,33.1001,33.1468,32.9643,33.0804,54466.7,0
+NGG.US,D,20070423,000000,32.8857,33.1392,32.8489,33.1187,50823,0
+NGG.US,D,20070424,000000,32.9601,33.1001,32.8955,33.0125,52105.2,0
+NGG.US,D,20070425,000000,33.0764,33.3528,32.9896,33.1107,95428.1,0
+NGG.US,D,20070426,000000,32.813,32.9216,32.709,32.7687,70546.4,0
+NGG.US,D,20070427,000000,32.8538,32.9111,32.6304,32.7875,75910,0
+NGG.US,D,20070430,000000,32.7843,33.1001,32.7687,33.0067,100789,0
+NGG.US,D,20070501,000000,32.7369,32.8202,32.5224,32.5372,76337.8,0
+NGG.US,D,20070502,000000,32.3221,32.4906,32.2851,32.452,78269.1,0
+NGG.US,D,20070503,000000,32.5404,32.879,32.5085,32.7456,70119.8,0
+NGG.US,D,20070504,000000,32.8914,32.9478,32.6804,32.8259,55327.3,0
+NGG.US,D,20070507,000000,32.7271,33.0967,32.7271,33.0434,36880,0
+NGG.US,D,20070508,000000,32.5494,32.5584,32.3301,32.4096,83840.4,0
+NGG.US,D,20070509,000000,32.5267,32.6624,32.3963,32.5125,48247.5,0
+NGG.US,D,20070510,000000,32.0496,32.2189,31.6838,31.7387,97354.5,0
+NGG.US,D,20070511,000000,31.8043,32.079,31.7909,32.0243,50823,0
+NGG.US,D,20070514,000000,32.0414,32.2239,31.9947,32.1404,29811.2,0
+NGG.US,D,20070515,000000,31.9252,32.2343,31.7993,31.9947,54252.8,0
+NGG.US,D,20070516,000000,32.0716,32.1134,31.9865,32.0889,39032.4,0
+NGG.US,D,20070517,000000,31.544,31.575,31.3565,31.4704,87489.1,0
+NGG.US,D,20070518,000000,31.6716,31.8655,31.5807,31.8606,86208.1,0
+NGG.US,D,20070521,000000,31.8942,31.9767,31.6838,31.8606,108936,0
+NGG.US,D,20070522,000000,31.85,32.0963,31.8238,32.0086,53178.4,0
+NGG.US,D,20070523,000000,32.2851,32.4096,32.1961,32.2099,103360,0
+NGG.US,D,20070524,000000,32.6804,32.709,32.2794,32.317,184415,0
+NGG.US,D,20070525,000000,32.3548,32.3686,32.1813,32.2934,121159,0
+NGG.US,D,20070529,000000,32.3589,32.4096,32.0472,32.1076,88991.3,0
+NGG.US,D,20070530,000000,32.1134,32.5224,32.0749,32.5183,79339.9,0
+NGG.US,D,20070531,000000,32.5494,32.6248,32.4667,32.5829,79553.8,0
+NGG.US,D,20070601,000000,32.6862,32.7932,32.6198,32.7932,114503,0
+NGG.US,D,20070604,000000,32.6804,32.7506,32.5267,32.6116,76551.7,0
+NGG.US,D,20070605,000000,32.6198,32.6862,32.2934,32.3457,116434,0
+NGG.US,D,20070606,000000,31.6143,31.6143,30.8396,30.9631,197710,0
+NGG.US,D,20070607,000000,30.4476,30.653,30.2677,30.3495,154183,0
+NGG.US,D,20070608,000000,29.8374,29.9495,29.5837,29.9437,166397,0
+NGG.US,D,20070611,000000,29.9675,30.2023,29.9028,30.0271,67546.8,0
+NGG.US,D,20070612,000000,30.2457,30.3355,30.0788,30.1393,167044,0
+NGG.US,D,20070613,000000,29.9159,30.2137,29.8774,30.1966,74407.8,0
+NGG.US,D,20070614,000000,30.0247,30.3495,29.9608,30.2883,142169,0
+NGG.US,D,20070615,000000,30.6375,30.8642,30.6284,30.6947,116009,0
+NGG.US,D,20070618,000000,30.8681,30.8756,30.536,30.7545,211433,0
+NGG.US,D,20070619,000000,31.0677,31.2421,30.9877,31.1054,141526,0
+NGG.US,D,20070620,000000,31.1594,31.2118,30.6947,30.7356,117299,0
+NGG.US,D,20070621,000000,30.6154,30.9141,30.4795,30.698,287556,0
+NGG.US,D,20070622,000000,30.1908,30.3586,30.0551,30.2775,282629,0
+NGG.US,D,20070625,000000,30.221,30.4698,30.1319,30.2292,84703.5,0
+NGG.US,D,20070626,000000,30.4052,30.5082,30.1778,30.1819,67117.8,0
+NGG.US,D,20070627,000000,30.558,30.6866,30.4517,30.6243,76121.4,0
+NGG.US,D,20070628,000000,31.0033,31.3099,31.0033,31.2289,131021,0
+NGG.US,D,20070629,000000,30.9279,31.2248,30.8853,30.9141,85344,0
+NGG.US,D,20070702,000000,31.0262,31.193,31.0106,31.1594,95849.8,0
+NGG.US,D,20070703,000000,31.4073,31.4851,31.3565,31.3753,104214,0
+NGG.US,D,20070705,000000,30.7545,30.7691,30.4559,30.5975,103573,0
+NGG.US,D,20070706,000000,30.3413,30.6154,30.2922,30.6105,88991.3,0
+NGG.US,D,20070709,000000,30.6605,30.9213,30.6284,30.7954,111938,0
+NGG.US,D,20070710,000000,30.5172,30.6056,30.2137,30.2408,96282.5,0
+NGG.US,D,20070711,000000,30.3151,30.4181,30.1498,30.2922,103150,0
+NGG.US,D,20070712,000000,30.0076,30.271,29.9192,30.271,122013,0
+NGG.US,D,20070713,000000,30.1819,30.298,30.0894,30.2457,101424,0
+NGG.US,D,20070716,000000,30.2505,30.4739,30.2505,30.4151,78269.1,0
+NGG.US,D,20070717,000000,30.1124,30.2883,30.0967,30.1867,159112,0
+NGG.US,D,20070718,000000,30.3872,30.6333,30.1319,30.3543,166190,0
+NGG.US,D,20070719,000000,30.7652,31.0677,30.7652,30.8707,81272.3,0
+NGG.US,D,20070720,000000,31.1514,31.1594,30.8429,30.8796,102713,0
+NGG.US,D,20070723,000000,30.9794,31.0262,30.802,30.8396,125016,0
+NGG.US,D,20070724,000000,30.2883,30.4993,30.0034,30.0363,217651,0
+NGG.US,D,20070725,000000,30.0034,30.0427,29.4266,29.6877,152892,0
+NGG.US,D,20070726,000000,29.781,30.2612,29.3334,29.565,159540,0
+NGG.US,D,20070727,000000,30.0738,30.2922,29.7196,29.7515,122658,0
+NGG.US,D,20070730,000000,29.3605,29.538,29.133,29.4872,131021,0
+NGG.US,D,20070731,000000,29.7515,30.2457,29.6966,29.785,294208,0
+NGG.US,D,20070801,000000,30.1253,30.2775,29.547,30.2087,200283,0
+NGG.US,D,20070802,000000,30.4476,30.9141,30.4288,30.8853,147105,0
+NGG.US,D,20070803,000000,30.7414,30.7864,30.4052,30.4052,92849,0
+NGG.US,D,20070806,000000,30.5172,30.8575,30.3799,30.8575,135095,0
+NGG.US,D,20070807,000000,30.6866,31.4162,30.6866,31.3803,126731,0
+NGG.US,D,20070808,000000,31.1981,31.202,30.4739,30.653,139809,0
+NGG.US,D,20070809,000000,31.3655,31.432,30.7839,30.8642,280695,0
+NGG.US,D,20070810,000000,31.2118,31.3148,30.4378,30.5867,318222,0
+NGG.US,D,20070813,000000,30.7545,30.9565,30.5746,30.6243,82770.9,0
+NGG.US,D,20070814,000000,30.8796,30.9459,30.1908,30.2562,149249,0
+NGG.US,D,20070815,000000,30.1498,30.3495,29.7196,29.7196,43958.4,0
+NGG.US,D,20070816,000000,29.4414,29.5036,28.5694,29.2672,176478,0
+NGG.US,D,20070817,000000,29.6312,29.9381,29.4062,29.7285,116222,0
+NGG.US,D,20070820,000000,29.9765,30.0247,29.6312,29.9569,131879,0
+NGG.US,D,20070821,000000,29.4291,29.6909,29.3981,29.6221,48247.5,0
+NGG.US,D,20070822,000000,29.9347,30.2087,29.8088,30.2087,64975.1,0
+NGG.US,D,20070823,000000,30.2612,30.3952,30.0501,30.2292,139809,0
+NGG.US,D,20070824,000000,30.703,31.0718,30.6284,31.0718,169192,0
+NGG.US,D,20070827,000000,31.1144,31.1176,29.745,30.7954,77413.5,0
+NGG.US,D,20070828,000000,30.7291,30.8256,30.3799,30.3799,407645,0
+NGG.US,D,20070829,000000,30.6751,30.9213,30.4795,30.9213,63045.1,0
+NGG.US,D,20070830,000000,30.6243,31.0333,30.5867,30.779,76551.7,0
+NGG.US,D,20070831,000000,31.1423,31.6028,31.0761,31.4923,53178.4,0
+NGG.US,D,20070904,000000,31.1594,31.7304,31.1423,31.6471,64329.7,0
+NGG.US,D,20070905,000000,31.2248,31.2248,30.8707,31.0301,62613.5,0
+NGG.US,D,20070906,000000,30.8944,31.3099,30.7291,31.1276,80411.8,0
+NGG.US,D,20070907,000000,30.9565,31.0163,30.5671,30.9279,67546.8,0
+NGG.US,D,20070910,000000,31.058,31.058,30.6154,30.8042,152249,0
+NGG.US,D,20070911,000000,31.0801,31.5016,31.0106,31.4923,95428.1,0
+NGG.US,D,20070912,000000,31.3853,31.544,31.2535,31.4269,63903.1,0
+NGG.US,D,20070913,000000,31.6504,32.0472,31.5955,31.9433,54041.3,0
+NGG.US,D,20070914,000000,31.399,31.661,31.3338,31.4704,63903.1,0
+NGG.US,D,20070917,000000,31.4269,31.6143,31.0489,31.2421,85988.1,0
+NGG.US,D,20070918,000000,31.7534,32.6492,31.6782,32.6396,113865,0
+NGG.US,D,20070919,000000,32.7506,32.9643,32.5961,32.7187,76551.7,0
+NGG.US,D,20070920,000000,32.9216,32.9954,32.7556,32.8259,71619.7,0
+NGG.US,D,20070921,000000,32.3924,32.4055,32.0716,32.2156,79553.8,0
+NGG.US,D,20070924,000000,32.2427,32.4349,32.2049,32.2851,49533.5,0
+NGG.US,D,20070925,000000,32.6901,33.1425,32.6901,33.0764,93924.6,0
+NGG.US,D,20070926,000000,33.5629,33.6286,33.3242,33.5629,152249,0
+NGG.US,D,20070927,000000,33.6547,33.6752,33.2815,33.5074,79123.5,0
+NGG.US,D,20070928,000000,33.4404,33.7259,33.1654,33.6186,121585,0
+NGG.US,D,20071001,000000,33.7438,34.0834,33.6785,34.0335,92208.5,0
+NGG.US,D,20071002,000000,33.5245,33.6286,33.1744,33.3334,98849.4,0
+NGG.US,D,20071003,000000,33.2161,33.263,33.0395,33.0804,39883.2,0
+NGG.US,D,20071004,000000,33.2906,33.4133,33.204,33.24,50823,0
+NGG.US,D,20071005,000000,32.9757,33.3439,32.9757,33.2815,34954.8,0
+NGG.US,D,20071008,000000,32.956,32.9896,32.6066,32.8538,74840.4,0
+NGG.US,D,20071009,000000,32.8955,33.3946,32.8693,33.3946,183986,0
+NGG.US,D,20071010,000000,32.8538,33.0434,32.8023,32.9643,58114.2,0
+NGG.US,D,20071011,000000,33.087,33.3003,32.9111,33.0354,58971,0
+NGG.US,D,20071012,000000,33.2161,33.5017,33.1891,33.4552,111076,0
+NGG.US,D,20071015,000000,33.3985,33.5442,33.2448,33.3167,37956.8,0
+NGG.US,D,20071016,000000,33.5581,33.6359,33.3242,33.3946,84703.5,0
+NGG.US,D,20071017,000000,33.6286,33.8748,33.5868,33.7874,46104.8,0
+NGG.US,D,20071018,000000,33.7913,33.9419,33.72,33.8837,54252.8,0
+NGG.US,D,20071019,000000,33.9647,34.0285,33.5116,33.5442,145601,0
+NGG.US,D,20071022,000000,33.249,33.5581,33.1565,33.3887,62402,0
+NGG.US,D,20071023,000000,34.1178,34.2708,33.9264,34.1971,97997.5,0
+NGG.US,D,20071024,000000,34.0834,34.2201,33.8315,34.1088,92633.9,0
+NGG.US,D,20071025,000000,34.3599,34.5915,34.2904,34.5562,88345.9,0
+NGG.US,D,20071026,000000,34.5882,34.7796,34.5236,34.7796,62613.5,0
+NGG.US,D,20071029,000000,34.5284,34.6404,34.3215,34.5882,72906.8,0
+NGG.US,D,20071030,000000,34.5915,34.9335,34.5465,34.8354,70766.5,0
+NGG.US,D,20071031,000000,35.0111,35.1372,34.3599,34.3599,219587,0
+NGG.US,D,20071101,000000,34.9367,34.9694,34.5495,34.6487,144746,0
+NGG.US,D,20071102,000000,34.8115,35.0397,34.5602,35.033,59187.4,0
+NGG.US,D,20071105,000000,34.8884,34.9145,34.6037,34.8637,44820.1,0
+NGG.US,D,20071106,000000,34.8571,34.8571,34.4989,34.7656,42244.8,0
+NGG.US,D,20071107,000000,35.2263,35.3801,34.8034,34.8034,70119.8,0
+NGG.US,D,20071108,000000,34.9473,35.124,34.6487,35.0111,73978.7,0
+NGG.US,D,20071109,000000,34.8206,35.1208,34.696,34.9196,247413,0
+NGG.US,D,20071112,000000,34.1669,34.2567,33.6785,33.6785,275410,0
+NGG.US,D,20071113,000000,34.0874,34.3419,33.9672,34.3419,69690.8,0
+NGG.US,D,20071114,000000,34.0768,34.0768,33.6186,33.6523,58114.2,0
+NGG.US,D,20071115,000000,33.5868,33.7986,33.4313,33.4968,146887,0
+NGG.US,D,20071116,000000,34.3746,34.5701,34.1595,34.4949,140669,0
+NGG.US,D,20071119,000000,34.6037,34.6037,33.9065,34.0139,51038.1,0
+NGG.US,D,20071120,000000,34.0139,34.1595,33.7945,34.0654,225050,0
+NGG.US,D,20071121,000000,33.7874,33.8837,33.1859,33.5581,99714.8,0
+NGG.US,D,20071123,000000,34.696,34.8769,34.625,34.7517,32504,0
+NGG.US,D,20071126,000000,35.3638,35.6091,35.1894,35.1894,127162,0
+NGG.US,D,20071127,000000,35.111,35.4374,34.9996,35.4374,133165,0
+NGG.US,D,20071128,000000,34.9367,35.6459,34.8206,35.619,228503,0
+NGG.US,D,20071129,000000,35.3303,35.8611,35.2917,35.7115,66902.7,0
+NGG.US,D,20071130,000000,35.952,35.9602,35.3244,35.4045,87489.1,0
+NGG.US,D,20071203,000000,35.5299,35.65,35.259,35.4423,94611.6,0
+NGG.US,D,20071204,000000,35.1012,35.354,34.9759,35.124,187844,0
+NGG.US,D,20071205,000000,35.0227,35.2835,34.9196,35.2263,213151,0
+NGG.US,D,20071206,000000,35.1298,35.5732,35.124,35.5732,172191,0
+NGG.US,D,20071207,000000,35.5444,35.8236,35.4799,35.6615,58971,0
+NGG.US,D,20071210,000000,36.0714,36.2816,36.0526,36.2816,141957,0
+NGG.US,D,20071211,000000,36.0754,36.3234,35.4045,35.5765,89848.2,0
+NGG.US,D,20071212,000000,36.3234,36.4535,35.8112,35.9929,144961,0
+NGG.US,D,20071213,000000,35.5068,35.7769,35.1665,35.5553,134886,0
+NGG.US,D,20071214,000000,35.5347,35.8971,35.4683,35.4683,152897,0
+NGG.US,D,20071217,000000,35.668,35.9086,35.3588,35.3897,146887,0
+NGG.US,D,20071218,000000,35.3481,35.4634,34.8278,35.0832,166397,0
+NGG.US,D,20071219,000000,34.9196,35.0397,34.5465,34.6912,160439,0
+NGG.US,D,20071220,000000,34.6585,34.8769,34.364,34.7656,242314,0
+NGG.US,D,20071221,000000,34.9473,35.1616,34.696,35.0374,198782,0
+NGG.US,D,20071224,000000,35.3679,35.3679,34.5039,34.629,64110.9,0
+NGG.US,D,20071226,000000,34.7796,34.881,34.5236,34.6808,62613.5,0
+NGG.US,D,20071227,000000,35.2181,35.4749,35.1754,35.236,82132.8,0
+NGG.US,D,20071228,000000,35.2883,35.3481,34.9441,35.1208,67546.8,0
+NGG.US,D,20071231,000000,35.3212,35.3212,34.854,34.967,130380,0
+NGG.US,D,20080102,000000,34.8164,34.98,34.2438,34.3599,181199,0
+NGG.US,D,20080103,000000,34.6227,35.6615,34.4344,35.0545,438735,0
+NGG.US,D,20080104,000000,34.9898,35.0643,34.4812,34.5366,67977.1,0
+NGG.US,D,20080107,000000,35.1993,35.858,35.1993,35.8194,242956,0
+NGG.US,D,20080108,000000,35.2917,35.4283,34.715,34.8206,159754,0
+NGG.US,D,20080109,000000,34.8637,35.5068,34.8354,35.5068,108506,0
+NGG.US,D,20080110,000000,35.5347,35.7915,35.3702,35.619,151180,0
+NGG.US,D,20080111,000000,34.7705,34.8206,34.1938,34.3134,155249,0
+NGG.US,D,20080114,000000,35.0227,35.1486,34.4812,34.5915,154609,0
+NGG.US,D,20080115,000000,35.0905,35.0905,33.6982,33.7767,162222,0
+NGG.US,D,20080116,000000,33.82,34.0719,33.064,33.1744,258825,0
+NGG.US,D,20080117,000000,34.1366,34.4728,33.5197,33.5197,401613,0
+NGG.US,D,20080118,000000,34.4565,34.7746,33.8093,34.0874,379981,0
+NGG.US,D,20080122,000000,32.7271,32.7271,31.3181,32.34,317595,0
+NGG.US,D,20080123,000000,30.9966,31.4776,30.3413,31.4073,470901,0
+NGG.US,D,20080124,000000,31.4959,31.9947,31.3623,31.9433,146458,0
+NGG.US,D,20080125,000000,32.6116,32.7605,31.9433,32.16,239520,0
+NGG.US,D,20080128,000000,32.0927,32.5028,31.8794,32.16,169466,0
+NGG.US,D,20080129,000000,32.7271,33.0918,32.6862,32.956,215296,0
+NGG.US,D,20080130,000000,32.813,33.3887,32.6344,33.05,562039,0
+NGG.US,D,20080131,000000,32.2189,32.7506,32.0283,32.5224,343526,0
+NGG.US,D,20080201,000000,32.3686,32.6862,32.0562,32.4373,213790,0
+NGG.US,D,20080204,000000,32.7271,32.8202,32.5878,32.6396,170905,0
+NGG.US,D,20080205,000000,32.0839,32.2099,31.4959,31.5661,213362,0
+NGG.US,D,20080206,000000,32.0145,32.4055,31.8091,31.971,168115,0
+NGG.US,D,20080207,000000,31.6504,31.8885,31.1832,31.561,324717,0
+NGG.US,D,20080208,000000,31.5374,31.8483,31.4449,31.8417,180126,0
+NGG.US,D,20080211,000000,31.7804,31.8043,31.3655,31.6225,130380,0
+NGG.US,D,20080212,000000,31.7109,32.272,31.7109,32.1552,100789,0
+NGG.US,D,20080213,000000,32.4284,32.6804,32.2614,32.5829,143029,0
+NGG.US,D,20080214,000000,32.5454,32.813,32.3963,32.4815,123941,0
+NGG.US,D,20080215,000000,32.0283,32.2427,31.7804,32.0243,99714.8,0
+NGG.US,D,20080219,000000,32.2189,32.3301,31.8483,32.0496,126306,0
+NGG.US,D,20080220,000000,31.458,31.9529,31.2633,31.8091,102283,0
+NGG.US,D,20080221,000000,31.544,31.6143,31.1144,31.1756,85344,0
+NGG.US,D,20080222,000000,31.4776,31.6552,31.2445,31.6266,73767.3,0
+NGG.US,D,20080225,000000,31.6552,32.0086,31.5374,32.0086,244315,0
+NGG.US,D,20080226,000000,31.3655,31.8794,31.1423,31.7304,125233,0
+NGG.US,D,20080227,000000,31.9071,32.1633,31.5572,31.6552,213581,0
+NGG.US,D,20080228,000000,31.3403,31.3403,30.7922,30.9598,115580,0
+NGG.US,D,20080229,000000,30.8707,30.9001,30.3586,30.4181,167691,0
+NGG.US,D,20080303,000000,29.9675,30.145,29.6312,29.8088,180228,0
+NGG.US,D,20080304,000000,30.0247,30.4239,29.8718,30.3413,198139,0
+NGG.US,D,20080305,000000,30.1671,30.541,30.1017,30.2832,128226,0
+NGG.US,D,20080306,000000,30.8469,30.9565,30.4673,30.558,178197,0
+NGG.US,D,20080307,000000,30.271,30.6333,30.0894,30.2505,131664,0
+NGG.US,D,20080310,000000,30.5214,30.5671,30.032,30.1867,138313,0
+NGG.US,D,20080311,000000,30.541,30.6056,30.0551,30.4795,80843.3,0
+NGG.US,D,20080312,000000,30.1253,30.4109,30.0034,30.0181,73125.5,0
+NGG.US,D,20080313,000000,30.7119,30.9877,30.4476,30.9517,185488,0
+NGG.US,D,20080314,000000,30.7652,30.9598,30.3413,30.4795,152466,0
+NGG.US,D,20080317,000000,30.0133,30.3298,29.8938,30.2137,114084,0
+NGG.US,D,20080318,000000,30.4559,31.2633,30.4559,31.2633,135766,0
+NGG.US,D,20080319,000000,30.9279,31.0063,30.2087,30.2087,102203,0
+NGG.US,D,20080320,000000,30.145,30.3413,29.8652,30.2922,331091,0
+NGG.US,D,20080324,000000,30.4993,30.6195,29.9608,30.6056,86846.2,0
+NGG.US,D,20080325,000000,30.653,30.6914,30.154,30.5671,254536,0
+NGG.US,D,20080326,000000,30.2292,30.3087,30.0363,30.145,137666,0
+NGG.US,D,20080327,000000,30.5172,30.532,29.6728,29.6728,409572,0
+NGG.US,D,20080328,000000,29.3334,29.3482,29.006,29.006,364968,0
+NGG.US,D,20080331,000000,29.142,29.4528,28.8139,29.2999,332378,0
+NGG.US,D,20080401,000000,29.5797,30.558,29.4152,30.2922,344835,0
+NGG.US,D,20080402,000000,29.9061,30.2612,29.826,30.1631,119443,0
+NGG.US,D,20080403,000000,30.3249,30.8042,30.2612,30.7839,121278,0
+NGG.US,D,20080404,000000,30.9565,30.9565,30.379,30.4624,135519,0
+NGG.US,D,20080407,000000,30.5452,30.5549,30.3046,30.3799,144961,0
+NGG.US,D,20080408,000000,30.3355,30.3912,30.0919,30.3912,458681,0
+NGG.US,D,20080409,000000,29.9608,30.0034,29.7564,29.7564,194494,0
+NGG.US,D,20080410,000000,30.1017,30.4288,29.9912,30.379,177126,0
+NGG.US,D,20080411,000000,30.1253,30.1671,29.9101,30.0551,278766,0
+NGG.US,D,20080414,000000,30.1631,30.3675,30.0788,30.2408,91423.8,0
+NGG.US,D,20080415,000000,30.0427,30.0461,29.8938,29.9985,94496.7,0
+NGG.US,D,20080416,000000,30.032,30.3151,30.0133,30.298,75121.6,0
+NGG.US,D,20080417,000000,29.8677,30.2325,29.8414,30.1498,285116,0
+NGG.US,D,20080418,000000,29.9241,30.1671,29.8374,29.9437,99188,0
+NGG.US,D,20080421,000000,29.5036,29.5036,29.2295,29.448,185096,0
+NGG.US,D,20080422,000000,29.4724,29.628,29.3695,29.547,166495,0
+NGG.US,D,20080423,000000,28.9121,29.2672,28.656,29.2058,116835,0
+NGG.US,D,20080424,000000,29.4528,30.0271,29.2909,29.8374,113661,0
+NGG.US,D,20080425,000000,29.6361,29.8841,29.5036,29.7564,162057,0
+NGG.US,D,20080428,000000,29.547,29.7236,29.4447,29.5756,119247,0
+NGG.US,D,20080429,000000,29.0528,29.0585,28.7837,28.8892,247016,0
+NGG.US,D,20080430,000000,29.142,29.6452,29.142,29.6452,158127,0
+NGG.US,D,20080501,000000,29.3277,29.9306,29.277,29.565,168310,0
+NGG.US,D,20080502,000000,29.628,29.7343,29.4414,29.5289,118635,0
+NGG.US,D,20080505,000000,27.7841,29.3981,27.288,29.3047,307266,0
+NGG.US,D,20080506,000000,29.2157,29.5756,29.2157,29.519,91571.7,0
+NGG.US,D,20080507,000000,28.9645,29.1265,28.7125,28.8139,98025.6,0
+NGG.US,D,20080508,000000,29.0707,29.4062,29.0004,29.1102,134707,0
+NGG.US,D,20080509,000000,28.755,29.0259,28.755,28.9351,63053.6,0
+NGG.US,D,20080512,000000,29.5036,29.5413,29.2492,29.5003,71895.9,0
+NGG.US,D,20080513,000000,29.2206,29.2206,29.0111,29.1503,58365.9,0
+NGG.US,D,20080514,000000,29.3482,29.708,29.3482,29.6509,297034,0
+NGG.US,D,20080515,000000,29.0111,29.5756,29.0111,29.5413,96722.6,0
+NGG.US,D,20080516,000000,30.1343,30.3298,29.7662,30.0738,138659,0
+NGG.US,D,20080519,000000,30.2922,30.3355,30.1253,30.2832,75670.4,0
+NGG.US,D,20080520,000000,30.2375,30.2562,29.8873,29.9912,89389.8,0
+NGG.US,D,20080521,000000,30.1671,30.1819,29.8595,30.0034,86022.3,0
+NGG.US,D,20080522,000000,30.6605,30.7356,30.4927,30.536,86164.1,0
+NGG.US,D,20080523,000000,30.5819,30.8642,30.3586,30.4321,151150,0
+NGG.US,D,20080527,000000,30.379,30.6605,30.3046,30.5975,98021.9,0
+NGG.US,D,20080528,000000,31.202,31.3803,31.1176,31.3803,217771,0
+NGG.US,D,20080529,000000,30.7691,31.2347,30.7235,31.0859,145875,0
+NGG.US,D,20080530,000000,30.9279,31.283,30.8469,31.1176,191735,0
+NGG.US,D,20080602,000000,30.4559,30.4559,30.145,30.2922,120069,0
+NGG.US,D,20080603,000000,30.4903,31.044,30.4903,30.703,153350,0
+NGG.US,D,20080604,000000,29.7105,29.7105,29.4528,29.6066,166033,0
+NGG.US,D,20080605,000000,29.6066,29.708,29.2492,29.708,129068,0
+NGG.US,D,20080606,000000,29.3555,29.4675,29.106,29.106,176607,0
+NGG.US,D,20080609,000000,29.547,29.5577,29.2737,29.4897,117464,0
+NGG.US,D,20080610,000000,29.0438,29.1453,28.9351,28.9874,64071.8,0
+NGG.US,D,20080611,000000,29.0111,29.1102,28.8245,28.9317,150369,0
+NGG.US,D,20080612,000000,28.5578,28.6272,28.31,28.4547,100060,0
+NGG.US,D,20080613,000000,28.5356,28.7837,28.5103,28.7176,74831.9,0
+NGG.US,D,20080616,000000,28.5178,28.6863,28.3893,28.6863,99427.6,0
+NGG.US,D,20080617,000000,28.8057,28.8859,28.5635,28.6757,68030.9,0
+NGG.US,D,20080618,000000,28.5103,28.7393,28.354,28.5356,65585.1,0
+NGG.US,D,20080619,000000,28.8948,29.0291,28.7083,28.7632,57058,0
+NGG.US,D,20080620,000000,28.3289,28.3818,27.8216,27.8216,94979.5,0
+NGG.US,D,20080623,000000,28.1341,28.611,28.0924,28.4989,114616,0
+NGG.US,D,20080624,000000,27.897,27.9296,27.6784,27.8314,88464.5,0
+NGG.US,D,20080625,000000,27.5435,27.8142,27.3176,27.7013,79490.2,0
+NGG.US,D,20080626,000000,27.586,27.6489,26.8988,27.0279,151424,0
+NGG.US,D,20080627,000000,26.7408,27.0844,26.7072,26.8389,114735,0
+NGG.US,D,20080630,000000,27.4722,27.7055,27.4722,27.6441,92889.3,0
+NGG.US,D,20080701,000000,27.0844,27.1884,26.6991,26.9079,84945.5,0
+NGG.US,D,20080702,000000,27.4174,27.5001,26.9912,27.0468,71554.9,0
+NGG.US,D,20080703,000000,27.4403,27.6858,27.288,27.5663,158778,0
+NGG.US,D,20080707,000000,27.3609,27.8175,27.3462,27.672,98733.2,0
+NGG.US,D,20080708,000000,28.1675,28.5309,27.9296,28.4327,138624,0
+NGG.US,D,20080709,000000,28.1979,28.5178,27.9884,28.0041,113370,0
+NGG.US,D,20080710,000000,27.8142,27.8395,27.4435,27.6399,98473,0
+NGG.US,D,20080711,000000,27.3551,27.6359,26.9158,27.1113,96564.9,0
+NGG.US,D,20080714,000000,27.7202,27.7373,27.4623,27.5139,96326.5,0
+NGG.US,D,20080715,000000,27.4174,27.5916,27.1956,27.3176,95171.4,0
+NGG.US,D,20080716,000000,27.4362,27.7373,27.3822,27.7202,92477.4,0
+NGG.US,D,20080717,000000,27.4435,27.6858,27.2849,27.586,86208.1,0
+NGG.US,D,20080718,000000,27.9027,28.0647,27.6228,28.0228,121224,0
+NGG.US,D,20080721,000000,27.7202,28.1807,27.7055,28.1013,67394.1,0
+NGG.US,D,20080722,000000,28.269,28.9645,28.269,28.8892,91643.8,0
+NGG.US,D,20080723,000000,28.9039,29.2262,28.8057,28.8892,162038,0
+NGG.US,D,20080724,000000,28.5578,28.7028,28.3019,28.4147,83360.1,0
+NGG.US,D,20080725,000000,28.1767,28.4547,28.0826,28.2142,104291,0
+NGG.US,D,20080728,000000,27.9027,28.1013,27.725,27.8353,58636.1,0
+NGG.US,D,20080729,000000,28.1611,28.3818,28.0989,28.1914,81629.3,0
+NGG.US,D,20080730,000000,28.1234,28.2599,27.9712,28.1529,104986,0
+NGG.US,D,20080731,000000,27.9761,28.1013,27.6964,27.6964,120431,0
+NGG.US,D,20080801,000000,27.3822,27.3822,26.9863,27.122,98629.4,0
+NGG.US,D,20080804,000000,27.4247,27.4623,27.2301,27.3135,101334,0
+NGG.US,D,20080805,000000,27.4435,27.9393,27.388,27.9189,85013.9,0
+NGG.US,D,20080806,000000,27.4722,27.8551,27.3372,27.6636,82436,0
+NGG.US,D,20080807,000000,27.6964,27.8452,27.531,27.5916,60821.6,0
+NGG.US,D,20080808,000000,27.6359,28.0228,27.5231,27.9189,92093.6,0
+NGG.US,D,20080811,000000,27.8609,28.0507,27.7463,27.9712,87064.9,0
+NGG.US,D,20080812,000000,27.986,28.1561,27.8018,27.9442,81640.3,0
+NGG.US,D,20080813,000000,27.8641,27.9066,27.4722,27.9066,119431,0
+NGG.US,D,20080814,000000,27.6594,27.7055,27.3675,27.4673,68970.9,0
+NGG.US,D,20080815,000000,27.666,27.8822,27.5001,27.8551,107783,0
+NGG.US,D,20080818,000000,27.8502,27.897,27.5368,27.5916,87514.8,0
+NGG.US,D,20080819,000000,27.8452,28.0278,27.7841,27.9803,86094.4,0
+NGG.US,D,20080820,000000,28.1438,28.1438,27.7937,28.0121,84407.6,0
+NGG.US,D,20080821,000000,27.7291,28.2142,27.7291,28.2093,280504,0
+NGG.US,D,20080822,000000,28.3019,28.4327,28.2331,28.292,82577.8,0
+NGG.US,D,20080825,000000,28.3623,28.3623,28.035,28.0597,94584.7,0
+NGG.US,D,20080826,000000,27.9189,28.4237,27.8675,28.269,120644,0
+NGG.US,D,20080827,000000,28.3452,28.495,28.1561,28.3386,102542,0
+NGG.US,D,20080828,000000,28.2142,28.2512,27.9761,28.1807,106815,0
+NGG.US,D,20080829,000000,27.4722,27.9803,27.379,27.477,130812,0
+NGG.US,D,20080902,000000,27.3642,27.509,27.1516,27.1884,144550,0
+NGG.US,D,20080903,000000,26.5444,26.5536,26.1517,26.25,112063,0
+NGG.US,D,20080904,000000,26.5616,26.6247,25.8498,26.0135,803024,0
+NGG.US,D,20080905,000000,25.8115,26.2607,25.3779,25.7787,192367,0
+NGG.US,D,20080908,000000,26.6082,26.6082,25.4622,25.7322,197259,0
+NGG.US,D,20080909,000000,26.0135,26.268,25.755,25.8073,230570,0
+NGG.US,D,20080910,000000,25.9553,26.3106,25.8721,26.0307,161603,0
+NGG.US,D,20080911,000000,25.9252,26.246,25.8392,26.2369,147475,0
+NGG.US,D,20080912,000000,26.4325,27.0894,26.3759,27.0279,433900,0
+NGG.US,D,20080915,000000,27.2251,27.4861,26.7687,26.9453,249421,0
+NGG.US,D,20080916,000000,27.2693,27.5435,26.7032,27.2431,446952,0
+NGG.US,D,20080917,000000,27.1074,27.6547,27.0337,27.3225,360724,0
+NGG.US,D,20080918,000000,27.4435,27.8452,27.0255,27.743,359869,0
+NGG.US,D,20080919,000000,27.3084,28.0041,27.0713,27.8551,180688,0
+NGG.US,D,20080922,000000,27.7373,27.7373,27.0205,27.0747,195729,0
+NGG.US,D,20080923,000000,27.5139,27.8018,27.154,27.2759,171700,0
+NGG.US,D,20080924,000000,27.8551,28.1341,27.6547,27.8142,131948,0
+NGG.US,D,20080925,000000,27.897,28.0278,27.7145,27.9189,118242,0
+NGG.US,D,20080926,000000,27.5509,27.9393,27.4197,27.7078,119859,0
+NGG.US,D,20080929,000000,27.2759,27.4075,25.9792,25.994,123850,0
+NGG.US,D,20080930,000000,26.736,27.0525,26.3849,26.9079,173781,0
+NGG.US,D,20081001,000000,26.8234,27.2522,26.4325,27.0747,112963,0
+NGG.US,D,20081002,000000,26.6417,27.4118,26.5444,26.5592,100927,0
+NGG.US,D,20081003,000000,26.3996,27.2375,26.2989,26.5846,172859,0
+NGG.US,D,20081006,000000,26.4913,26.632,25.1406,25.8163,471871,0
+NGG.US,D,20081007,000000,26.2639,26.4022,25.3501,25.4327,271912,0
+NGG.US,D,20081008,000000,24.5999,25.2109,23.6434,23.9331,403870,0
+NGG.US,D,20081009,000000,23.2999,23.3833,21.2358,21.3077,487985,0
+NGG.US,D,20081010,000000,19.88,21.3485,19.0694,20.2565,503389,0
+NGG.US,D,20081013,000000,21.4795,24.7625,21.4795,24.7625,294391,0
+NGG.US,D,20081014,000000,25.5129,25.5129,23.8897,24.702,411453,0
+NGG.US,D,20081015,000000,24.0281,24.0974,22.3191,22.4089,288857,0
+NGG.US,D,20081016,000000,23.4521,24.1393,22.4866,24.0336,633026,0
+NGG.US,D,20081017,000000,23.3129,24.8893,23.1584,23.9805,388051,0
+NGG.US,D,20081020,000000,24.8191,26.1183,24.6972,26.1183,620950,0
+NGG.US,D,20081021,000000,24.8232,25.0482,24.0598,24.1466,367583,0
+NGG.US,D,20081022,000000,22.7149,22.8882,21.4837,21.9131,412661,0
+NGG.US,D,20081023,000000,21.9368,22.6126,21.4091,22.3981,429106,0
+NGG.US,D,20081024,000000,20.3325,22.3777,20.3325,21.536,550352,0
+NGG.US,D,20081027,000000,21.4321,21.4321,20.5322,20.7154,402425,0
+NGG.US,D,20081028,000000,20.9372,22.2338,20.5322,22.2183,336488,0
+NGG.US,D,20081029,000000,23.0593,23.8857,22.9112,23.462,474741,0
+NGG.US,D,20081030,000000,23.8569,24.1466,23.0841,24.0175,223645,0
+NGG.US,D,20081031,000000,23.4789,24.4214,23.0528,23.9755,375914,0
+NGG.US,D,20081103,000000,23.1067,24.2211,23.0977,23.6057,262034,0
+NGG.US,D,20081104,000000,24.3022,25.1733,24.2555,25.1733,216948,0
+NGG.US,D,20081105,000000,24.6791,25.1635,23.8251,23.9272,184738,0
+NGG.US,D,20081106,000000,24.0974,24.4583,22.6322,22.7288,316690,0
+NGG.US,D,20081107,000000,23.6434,24.1793,23.6296,24.1793,168783,0
+NGG.US,D,20081110,000000,23.8668,23.9331,22.9806,23.2999,173297,0
+NGG.US,D,20081111,000000,22.6322,22.8743,22.2125,22.5709,241114,0
+NGG.US,D,20081112,000000,22.5652,22.7933,21.9967,22.0833,369456,0
+NGG.US,D,20081113,000000,22.2986,23.7498,21.815,23.7498,394011,0
+NGG.US,D,20081114,000000,22.2503,23.3669,22.2396,22.5284,330036,0
+NGG.US,D,20081117,000000,22.9383,23.5173,22.751,23.0054,312728,0
+NGG.US,D,20081118,000000,22.7853,23.3916,22.6454,23.0938,302091,0
+NGG.US,D,20081119,000000,22.431,22.7885,21.4837,21.558,230100,0
+NGG.US,D,20081120,000000,21.1213,21.8378,20.3505,20.4209,415187,0
+NGG.US,D,20081121,000000,20.2213,20.3187,19.3861,20.2106,379533,0
+NGG.US,D,20081124,000000,21.0083,22.521,20.8691,22.1806,756958,0
+NGG.US,D,20081125,000000,21.8525,22.1504,21.3356,21.9222,693201,0
+NGG.US,D,20081126,000000,20.8831,21.3731,20.5412,21.1213,545047,0
+NGG.US,D,20081128,000000,21.5328,22.1234,21.4837,21.9181,275278,0
+NGG.US,D,20081201,000000,20.003,20.0569,19.1373,19.1431,389131,0
+NGG.US,D,20081202,000000,19.4735,19.5152,18.9803,19.4333,427818,0
+NGG.US,D,20081203,000000,18.6391,19.2232,18.5458,19.1307,329908,0
+NGG.US,D,20081204,000000,18.4753,19.0079,18.1867,18.365,360714,0
+NGG.US,D,20081205,000000,18.4951,19.66,18.3542,19.6323,449093,0
+NGG.US,D,20081208,000000,20.2523,20.2565,19.5955,20.0241,583688,0
+NGG.US,D,20081209,000000,19.9865,20.2941,19.5815,19.6797,818963,0
+NGG.US,D,20081210,000000,20.1379,20.3791,19.9783,20.2679,620024,0
+NGG.US,D,20081211,000000,20.8873,21.0843,20.5322,20.6646,562203,0
+NGG.US,D,20081212,000000,20.5641,20.8118,20.2441,20.5837,496290,0
+NGG.US,D,20081215,000000,20.5469,20.7801,20.2713,20.4995,524356,0
+NGG.US,D,20081216,000000,20.9249,21.7028,20.7981,21.7028,364200,0
+NGG.US,D,20081217,000000,21.1727,21.558,20.8774,21.4043,248327,0
+NGG.US,D,20081218,000000,21.5442,21.7675,20.8995,21.0967,222526,0
+NGG.US,D,20081219,000000,20.915,21.3077,20.7343,20.8995,204631,0
+NGG.US,D,20081222,000000,20.7841,20.9837,20.5935,20.8873,224553,0
+NGG.US,D,20081223,000000,21.4272,21.4272,20.6271,20.7841,260564,0
+NGG.US,D,20081224,000000,20.9518,20.9518,20.6303,20.6533,56726.8,0
+NGG.US,D,20081226,000000,20.74,20.8774,20.6205,20.7981,109511,0
+NGG.US,D,20081229,000000,20.4339,20.506,20.1747,20.3932,211688,0
+NGG.US,D,20081230,000000,20.5109,20.8177,20.506,20.8118,455282,0
+NGG.US,D,20081231,000000,20.6303,21.2169,20.6303,21.1424,346912,0
+NGG.US,D,20090102,000000,20.8177,21.3413,20.7891,21.2358,567002,0
+NGG.US,D,20090105,000000,21.4321,21.9074,21.3781,21.8525,347905,0
+NGG.US,D,20090106,000000,22.3304,22.4458,21.6146,22.314,288472,0
+NGG.US,D,20090107,000000,21.3822,21.4795,21.0051,21.1114,384142,0
+NGG.US,D,20090108,000000,21.6645,22.062,21.3134,21.9967,312794,0
+NGG.US,D,20090109,000000,21.6611,21.7985,21.3855,21.5737,390413,0
+NGG.US,D,20090112,000000,21.1604,21.4043,20.8921,21.0468,1061842,0
+NGG.US,D,20090113,000000,20.0241,20.3276,19.9865,20.1379,521224,0
+NGG.US,D,20090114,000000,19.4891,19.6756,19.0924,19.4557,622801,0
+NGG.US,D,20090115,000000,19.5897,20.3276,19.39,20.0953,525321,0
+NGG.US,D,20090116,000000,20.0289,20.0708,19.3057,19.6928,387065,0
+NGG.US,D,20090120,000000,19.0155,19.2002,18.7201,18.7994,436381,0
+NGG.US,D,20090121,000000,18.5222,19.0359,18.2244,19.0155,713251,0
+NGG.US,D,20090122,000000,18.1082,18.5924,18.0287,18.3788,440203,0
+NGG.US,D,20090123,000000,18.3593,18.8462,18.019,18.7576,853408,0
+NGG.US,D,20090126,000000,18.7838,19.1112,18.6441,18.9197,295374,0
+NGG.US,D,20090127,000000,18.9713,19.638,18.9582,19.4931,304738,0
+NGG.US,D,20090128,000000,19.6502,19.8531,19.5204,19.7017,228816,0
+NGG.US,D,20090129,000000,19.4008,19.4931,19.0865,19.2641,512696,0
+NGG.US,D,20090130,000000,19.7819,19.8433,19.39,19.5537,312484,0
+NGG.US,D,20090202,000000,18.9336,19.2036,18.8509,19.1734,348452,0
+NGG.US,D,20090203,000000,19.4785,19.9038,19.2895,19.8384,317698,0
+NGG.US,D,20090204,000000,19.4333,19.7262,19.1938,19.3385,410700,0
+NGG.US,D,20090205,000000,19.9913,20.2819,19.7966,20.0806,284297,0
+NGG.US,D,20090206,000000,20.0569,20.7276,20.0527,20.6035,241656,0
+NGG.US,D,20090209,000000,20.6075,20.8954,20.4429,20.6689,195868,0
+NGG.US,D,20090210,000000,20.6035,20.645,19.6968,19.8237,238453,0
+NGG.US,D,20090211,000000,19.6323,19.764,19.4285,19.6896,192646,0
+NGG.US,D,20090212,000000,19.3656,19.5496,19.062,19.5267,332240,0
+NGG.US,D,20090213,000000,19.5537,19.7223,19.4285,19.4735,311429,0
+NGG.US,D,20090217,000000,19.0865,19.1676,18.8509,18.9713,936154,0
+NGG.US,D,20090218,000000,18.9753,19.0505,18.77,18.9336,501681,0
+NGG.US,D,20090219,000000,19.0824,19.1847,18.8641,18.9582,260075,0
+NGG.US,D,20090220,000000,18.8142,19.2601,18.7781,19.0505,451620,0
+NGG.US,D,20090223,000000,19.0588,19.359,18.6022,18.6308,289170,0
+NGG.US,D,20090224,000000,18.6546,19.0251,18.4909,18.9671,283379,0
+NGG.US,D,20090225,000000,18.6441,18.77,18.3455,18.4984,377482,0
+NGG.US,D,20090226,000000,18.8886,19.0924,18.3593,18.3976,284695,0
+NGG.US,D,20090227,000000,18.3363,19.0505,18.1728,18.6709,360323,0
+NGG.US,D,20090302,000000,17.9535,17.987,17.24,17.3145,501755,0
+NGG.US,D,20090303,000000,16.8482,16.8892,16.3884,16.4579,474501,0
+NGG.US,D,20090304,000000,16.3884,16.9145,16.2577,16.7459,639420,0
+NGG.US,D,20090305,000000,16.9692,17.0823,16.5406,16.6821,687951,0
+NGG.US,D,20090306,000000,17.1616,17.4922,16.5283,16.867,1118950,0
+NGG.US,D,20090309,000000,16.1274,16.4335,16.0226,16.0965,977794,0
+NGG.US,D,20090310,000000,16.0226,16.6886,16.0171,16.5406,414666,0
+NGG.US,D,20090311,000000,16.1807,16.3958,16.0376,16.2436,504521,0
+NGG.US,D,20090312,000000,16.0096,16.4097,15.8788,16.3394,528853,0
+NGG.US,D,20090313,000000,16.3729,16.4514,16.1586,16.4203,263526,0
+NGG.US,D,20090316,000000,17.0584,17.3463,16.871,16.9897,402734,0
+NGG.US,D,20090317,000000,17.29,17.7024,17.1845,17.6492,332246,0
+NGG.US,D,20090318,000000,16.9422,17.5337,16.7221,17.52,433675,0
+NGG.US,D,20090319,000000,17.0478,17.0478,16.5922,16.7098,1280675,0
+NGG.US,D,20090320,000000,16.867,16.9774,16.5242,16.5457,577604,0
+NGG.US,D,20090323,000000,16.2812,16.8032,16.2511,16.7877,641691,0
+NGG.US,D,20090324,000000,16.5823,16.6935,16.4146,16.489,1099348,0
+NGG.US,D,20090325,000000,16.9014,17.1943,16.6003,16.9055,744917,0
+NGG.US,D,20090326,000000,16.4097,16.5496,16.2403,16.5406,603955,0
+NGG.US,D,20090327,000000,16.3206,16.368,15.9474,16.0539,649110,0
+NGG.US,D,20090330,000000,15.6178,15.6766,15.3518,15.5956,762814,0
+NGG.US,D,20090331,000000,15.9157,16.3925,15.7986,16.1912,568212,0
+NGG.US,D,20090401,000000,16.1674,16.6568,16.1674,16.6207,495591,0
+NGG.US,D,20090402,000000,16.6886,16.948,16.5749,16.7149,505353,0
+NGG.US,D,20090403,000000,16.4939,16.5168,16.2436,16.5168,579478,0
+NGG.US,D,20090406,000000,16.5242,16.5749,16.1807,16.3451,503837,0
+NGG.US,D,20090407,000000,16.5866,16.835,16.4579,16.5364,474783,0
+NGG.US,D,20090408,000000,16.5111,16.647,16.3181,16.5692,321562,0
+NGG.US,D,20090409,000000,16.4376,16.4424,16.0283,16.2511,339756,0
+NGG.US,D,20090413,000000,16.233,16.6355,16.1873,16.489,469862,0
+NGG.US,D,20090414,000000,16.1307,16.2264,16.0376,16.1307,369113,0
+NGG.US,D,20090415,000000,16.4694,16.6886,16.4063,16.6387,361973,0
+NGG.US,D,20090416,000000,16.607,16.8202,16.5168,16.728,452437,0
+NGG.US,D,20090417,000000,16.7877,16.9602,16.6886,16.8145,170282,0
+NGG.US,D,20090420,000000,16.3884,16.4146,16.206,16.2984,428067,0
+NGG.US,D,20090421,000000,16.3632,16.8407,16.354,16.7974,281892,0
+NGG.US,D,20090422,000000,16.3394,16.5866,16.2927,16.3451,290886,0
+NGG.US,D,20090423,000000,16.3836,16.6526,16.3311,16.6452,276875,0
+NGG.US,D,20090424,000000,16.5823,16.6108,16.3451,16.4867,363431,0
+NGG.US,D,20090427,000000,16.867,17.2368,16.7877,17.0528,322309,0
+NGG.US,D,20090428,000000,16.6452,16.9358,16.6452,16.8114,211556,0
+NGG.US,D,20090429,000000,17.217,17.6009,17.213,17.5452,426593,0
+NGG.US,D,20090430,000000,17.4601,17.6753,17.3023,17.4503,373086,0
+NGG.US,D,20090501,000000,17.8226,17.9224,17.6695,17.8922,244756,0
+NGG.US,D,20090504,000000,17.898,18.2481,17.898,18.2481,377320,0
+NGG.US,D,20090505,000000,17.9346,18.0475,17.776,17.9127,162884,0
+NGG.US,D,20090506,000000,17.8512,17.861,17.4217,17.776,259414,0
+NGG.US,D,20090507,000000,17.8194,17.9166,17.4733,17.6605,568957,0
+NGG.US,D,20090508,000000,18.001,18.3739,17.9765,18.3739,286239,0
+NGG.US,D,20090511,000000,18.5604,18.607,18.4395,18.4673,278407,0
+NGG.US,D,20090512,000000,18.77,18.8641,18.4673,18.8117,420154,0
+NGG.US,D,20090513,000000,18.5645,18.7576,18.3739,18.4395,337127,0
+NGG.US,D,20090514,000000,18.3542,19.0079,18.3363,18.8412,570401,0
+NGG.US,D,20090515,000000,18.8771,18.9197,18.5222,18.5965,373339,0
+NGG.US,D,20090518,000000,19.0079,19.3818,18.9384,19.359,312347,0
+NGG.US,D,20090519,000000,19.3941,19.638,19.3427,19.4931,284409,0
+NGG.US,D,20090520,000000,19.6896,20.003,19.6896,19.7721,265151,0
+NGG.US,D,20090521,000000,19.3385,19.5815,19.3345,19.512,291453,0
+NGG.US,D,20090522,000000,19.6797,19.764,19.5537,19.6013,639611,0
+NGG.US,D,20090526,000000,19.8106,20.4543,19.8065,20.3979,281751,0
+NGG.US,D,20090527,000000,20.6719,20.7506,20.4186,20.4504,426048,0
+NGG.US,D,20090528,000000,20.2679,20.4186,20.0863,20.3612,239738,0
+NGG.US,D,20090529,000000,20.3979,20.4634,20.196,20.3685,475631,0
+NGG.US,D,20090601,000000,20.5469,21.0262,20.5469,20.907,273415,0
+NGG.US,D,20090602,000000,20.7612,21.0557,20.6957,21.0296,499687,0
+NGG.US,D,20090603,000000,19.4973,19.6078,19.0742,19.3165,494541,0
+NGG.US,D,20090604,000000,18.896,19.3385,18.8886,19.2354,816569,0
+NGG.US,D,20090605,000000,18.9,18.9336,18.5417,18.8917,732933,0
+NGG.US,D,20090608,000000,18.4951,18.8771,18.4017,18.7651,411556,0
+NGG.US,D,20090609,000000,18.8827,19.062,18.7945,18.9842,565409,0
+NGG.US,D,20090610,000000,19.1112,19.1373,18.5417,18.7282,477195,0
+NGG.US,D,20090611,000000,18.6865,19.0588,18.649,18.8917,464534,0
+NGG.US,D,20090612,000000,18.5834,18.7095,18.4813,18.607,555569,0
+NGG.US,D,20090615,000000,18.4395,18.4395,18.023,18.2374,455608,0
+NGG.US,D,20090616,000000,18.7757,18.8917,18.6169,18.7233,543964,0
+NGG.US,D,20090617,000000,18.5547,18.8035,18.4813,18.6775,363940,0
+NGG.US,D,20090618,000000,18.5417,18.8305,18.4951,18.7136,297650,0
+NGG.US,D,20090619,000000,19.2927,19.3466,19.0824,19.148,348390,0
+NGG.US,D,20090622,000000,19.0824,19.1676,18.8207,18.896,760381,0
+NGG.US,D,20090623,000000,18.6391,18.8117,18.4753,18.7095,325526,0
+NGG.US,D,20090624,000000,18.7889,18.8355,18.3976,18.5179,381019,0
+NGG.US,D,20090625,000000,18.4909,18.8355,18.4395,18.77,396389,0
+NGG.US,D,20090626,000000,19.0784,19.1151,18.9336,19.0784,165379,0
+NGG.US,D,20090629,000000,19.1676,19.359,19.0865,19.2789,175138,0
+NGG.US,D,20090630,000000,19.0964,19.1193,18.7781,18.9508,416568,0
+NGG.US,D,20090701,000000,19.0997,19.3622,19.0997,19.2232,255584,0
+NGG.US,D,20090702,000000,18.9384,18.9671,18.7945,18.9279,200968,0
+NGG.US,D,20090706,000000,18.6628,19.013,18.6308,19.0079,195078,0
+NGG.US,D,20090707,000000,18.6815,18.6905,18.3485,18.3485,211562,0
+NGG.US,D,20090708,000000,18.3485,18.3542,18.0385,18.2432,372131,0
+NGG.US,D,20090709,000000,18.4525,18.6169,18.2618,18.5041,244568,0
+NGG.US,D,20090710,000000,18.4246,18.6775,18.4067,18.612,458139,0
+NGG.US,D,20090713,000000,18.4951,18.8722,18.4067,18.8117,235219,0
+NGG.US,D,20090714,000000,18.7838,18.8574,18.6441,18.8509,225840,0
+NGG.US,D,20090715,000000,19.1431,19.3622,19.1151,19.3466,239174,0
+NGG.US,D,20090716,000000,19.2305,19.4662,19.1797,19.4226,299786,0
+NGG.US,D,20090717,000000,19.1342,19.1734,18.9842,19.1112,261787,0
+NGG.US,D,20090720,000000,19.7311,19.8286,19.4333,19.8286,333528,0
+NGG.US,D,20090721,000000,19.6241,19.638,19.3466,19.4973,212570,0
+NGG.US,D,20090722,000000,19.655,19.9824,19.6323,19.8931,254354,0
+NGG.US,D,20090723,000000,19.6896,19.9546,19.6469,19.9038,207650,0
+NGG.US,D,20090724,000000,19.5677,19.6797,19.4557,19.6323,226790,0
+NGG.US,D,20090727,000000,19.6241,19.7869,19.4097,19.7556,154456,0
+NGG.US,D,20090728,000000,19.88,19.9546,19.7262,19.935,290925,0
+NGG.US,D,20090729,000000,20.1346,20.1346,19.7173,19.8972,293502,0
+NGG.US,D,20090730,000000,19.5023,19.8482,19.4367,19.5766,442811,0
+NGG.US,D,20090731,000000,19.5766,19.7771,19.4285,19.619,522183,0
+NGG.US,D,20090803,000000,19.8531,20.1346,19.8023,20.1272,363135,0
+NGG.US,D,20090804,000000,20.0527,20.2327,19.9234,20.1747,353761,0
+NGG.US,D,20090805,000000,20.1747,20.2016,19.8662,20.0913,280058,0
+NGG.US,D,20090806,000000,19.9136,19.9268,19.5677,19.6756,287657,0
+NGG.US,D,20090807,000000,19.6968,19.8023,19.638,19.6968,154407,0
+NGG.US,D,20090810,000000,19.7869,19.7869,19.512,19.66,214448,0
+NGG.US,D,20090811,000000,19.7721,19.9308,19.764,19.8931,137523,0
+NGG.US,D,20090812,000000,19.7771,20.0708,19.7721,19.935,177771,0
+NGG.US,D,20090813,000000,20.1452,20.1558,19.9038,20.0619,115475,0
+NGG.US,D,20090814,000000,20.1346,20.1747,19.8023,19.9456,147608,0
+NGG.US,D,20090817,000000,19.4008,19.4557,19.2542,19.4333,245594,0
+NGG.US,D,20090818,000000,19.6707,19.8931,19.5766,19.8753,184119,0
+NGG.US,D,20090819,000000,19.88,20.2262,19.8753,20.1142,311878,0
+NGG.US,D,20090820,000000,20.1747,20.3227,20.0389,20.2998,690961,0
+NGG.US,D,20090821,000000,20.6719,20.8217,20.6352,20.7106,285428,0
+NGG.US,D,20090824,000000,20.5232,20.7049,20.3325,20.4062,228777,0
+NGG.US,D,20090825,000000,20.4798,20.6689,20.3791,20.4634,220695,0
+NGG.US,D,20090826,000000,20.2998,20.4872,20.1876,20.4429,306490,0
+NGG.US,D,20090827,000000,20.5698,20.8366,20.4339,20.8177,310563,0
+NGG.US,D,20090828,000000,20.7106,20.7276,20.2819,20.3424,249212,0
+NGG.US,D,20090831,000000,20.3146,20.3424,20.0708,20.1501,197446,0
+NGG.US,D,20090901,000000,19.8859,20.2294,19.7354,19.8106,220003,0
+NGG.US,D,20090902,000000,19.9636,20.1206,19.9546,20.0289,214058,0
+NGG.US,D,20090903,000000,20.1501,20.1705,19.8713,20.0289,289266,0
+NGG.US,D,20090904,000000,20.2148,20.4504,20.1558,20.4504,148907,0
+NGG.US,D,20090908,000000,20.4872,20.5533,20.425,20.4682,157926,0
+NGG.US,D,20090909,000000,20.6271,20.9338,20.5789,20.8831,462348,0
+NGG.US,D,20090910,000000,21.1851,21.3307,21.1163,21.3267,418176,0
+NGG.US,D,20090911,000000,21.6645,21.6947,21.3413,21.3911,363280,0
+NGG.US,D,20090914,000000,21.4509,21.5442,21.3731,21.4976,220369,0
+NGG.US,D,20090915,000000,21.658,21.7306,21.4647,21.697,310787,0
+NGG.US,D,20090916,000000,21.4559,21.7856,21.4149,21.7856,300974,0
+NGG.US,D,20090917,000000,21.5826,21.6611,21.4272,21.4559,234259,0
+NGG.US,D,20090918,000000,21.2087,21.2341,21.0296,21.1998,565560,0
+NGG.US,D,20090921,000000,20.8635,21.0468,20.7939,20.9994,194854,0
+NGG.US,D,20090922,000000,21.014,21.0942,20.9495,21.0729,249634,0
+NGG.US,D,20090923,000000,21.1343,21.2661,20.9567,20.9617,228770,0
+NGG.US,D,20090924,000000,20.771,20.7841,20.2294,20.3424,293535,0
+NGG.US,D,20090925,000000,20.2941,20.4209,20.1591,20.2294,181718,0
+NGG.US,D,20090928,000000,20.1346,20.3465,20.1142,20.2941,207348,0
+NGG.US,D,20090929,000000,20.2213,20.2941,20.1142,20.2713,337193,0
+NGG.US,D,20090930,000000,20.5641,20.5641,20.2148,20.425,189676,0
+NGG.US,D,20091001,000000,20.4209,20.4209,20.1346,20.1452,185922,0
+NGG.US,D,20091002,000000,20.2148,20.3366,20.0103,20.0953,260551,0
+NGG.US,D,20091005,000000,20.0993,20.277,19.9734,20.2565,235199,0
+NGG.US,D,20091006,000000,20.1501,20.2892,20.1403,20.2819,546913,0
+NGG.US,D,20091007,000000,20.2294,20.3424,20.1591,20.3146,166471,0
+NGG.US,D,20091008,000000,20.3424,20.4339,20.0913,20.3505,202541,0
+NGG.US,D,20091009,000000,20.0806,20.1019,19.9913,20.1019,281965,0
+NGG.US,D,20091012,000000,19.7443,19.8334,19.5897,19.7311,316185,0
+NGG.US,D,20091013,000000,19.5063,19.8605,19.3305,19.8065,690115,0
+NGG.US,D,20091014,000000,19.66,19.6928,19.4931,19.638,546614,0
+NGG.US,D,20091015,000000,19.6707,19.7966,19.6134,19.764,967886,0
+NGG.US,D,20091016,000000,20.1142,20.1346,19.8891,20.0569,302349,0
+NGG.US,D,20091019,000000,20.1771,20.5167,20.1142,20.4543,657314,0
+NGG.US,D,20091020,000000,20.6918,20.7196,20.3685,20.5109,579178,0
+NGG.US,D,20091021,000000,20.8366,20.9567,20.6868,20.7106,281223,0
+NGG.US,D,20091022,000000,20.7343,20.8873,20.6573,20.8455,362255,0
+NGG.US,D,20091023,000000,20.529,20.529,20.1346,20.2082,369070,0
+NGG.US,D,20091026,000000,20.308,20.457,20.1452,20.2148,314611,0
+NGG.US,D,20091027,000000,20.5362,20.6115,20.357,20.5362,449828,0
+NGG.US,D,20091028,000000,20.7007,20.8734,20.6205,20.6533,710375,0
+NGG.US,D,20091029,000000,21.1213,21.3095,21.0262,21.2661,623350,0
+NGG.US,D,20091030,000000,21.4149,21.4272,20.7464,20.7891,703013,0
+NGG.US,D,20091102,000000,20.8635,21.0083,20.5837,20.771,336852,0
+NGG.US,D,20091103,000000,20.7343,20.8774,20.6689,20.8177,214802,0
+NGG.US,D,20091104,000000,21.2971,21.5073,21.2341,21.2661,283797,0
+NGG.US,D,20091105,000000,21.4795,21.6244,21.3731,21.5181,148052,0
+NGG.US,D,20091106,000000,21.2839,21.4837,21.2228,21.4199,374452,0
+NGG.US,D,20091109,000000,21.7397,21.7985,21.6481,21.7985,179887,0
+NGG.US,D,20091110,000000,21.815,21.8664,21.6522,21.7028,455324,0
+NGG.US,D,20091111,000000,21.7357,21.7731,21.4746,21.5491,661914,0
+NGG.US,D,20091112,000000,21.536,21.5949,21.3781,21.5328,231230,0
+NGG.US,D,20091113,000000,21.9181,22.067,21.8199,22.0392,317997,0
+NGG.US,D,20091116,000000,22.4039,22.6273,22.3736,22.5284,320218,0
+NGG.US,D,20091117,000000,22.5979,22.6454,22.4458,22.6216,398284,0
+NGG.US,D,20091118,000000,22.5652,22.6094,22.4458,22.5767,181044,0
+NGG.US,D,20091119,000000,22.602,22.751,22.3304,22.6918,355016,0
+NGG.US,D,20091120,000000,22.4039,22.5709,22.3517,22.5094,1023883,0
+NGG.US,D,20091123,000000,22.9758,23.1067,22.8179,22.9006,295147,0
+NGG.US,D,20091124,000000,23.1109,23.1714,22.9482,23.1346,545591,0
+NGG.US,D,20091125,000000,23.4055,23.713,23.3177,23.5723,270968,0
+NGG.US,D,20091127,000000,22.5431,23.0462,22.5431,22.9342,273958,0
+NGG.US,D,20091130,000000,22.8793,23.1067,22.7206,23.0332,331462,0
+NGG.US,D,20091201,000000,23.1485,23.4766,23.1346,23.4577,291743,0
+NGG.US,D,20091202,000000,22.8941,22.9806,22.8179,22.9219,344109,0
+NGG.US,D,20091203,000000,22.6273,22.7426,22.5962,22.5962,387023,0
+NGG.US,D,20091204,000000,22.5782,22.6691,22.341,22.431,372652,0
+NGG.US,D,20091207,000000,22.314,22.5094,22.1757,22.3328,370794,0
+NGG.US,D,20091208,000000,21.9704,22.035,21.8239,21.982,324795,0
+NGG.US,D,20091209,000000,21.9744,22.0897,21.8378,22.0392,246323,0
+NGG.US,D,20091210,000000,21.982,22.1234,21.8747,22.0947,136470,0
+NGG.US,D,20091211,000000,22.0776,22.2764,22.012,22.2215,232803,0
+NGG.US,D,20091214,000000,22.2125,22.4039,22.1701,22.3624,196224,0
+NGG.US,D,20091215,000000,22.2935,22.3549,22.2018,22.3033,213731,0
+NGG.US,D,20091216,000000,22.4391,22.6094,22.3843,22.431,233136,0
+NGG.US,D,20091217,000000,22.035,22.1504,21.9368,22.0163,277597,0
+NGG.US,D,20091218,000000,22.062,22.0858,21.8436,21.9131,217924,0
+NGG.US,D,20091221,000000,21.9647,22.035,21.9033,21.9418,344873,0
+NGG.US,D,20091222,000000,22.0441,22.256,21.8747,22.053,179055,0
+NGG.US,D,20091223,000000,22.1865,22.3239,22.071,22.2584,202960,0
+NGG.US,D,20091224,000000,22.314,22.3517,22.2068,22.3377,71153.9,0
+NGG.US,D,20091228,000000,22.3476,22.4204,22.2125,22.3656,107495,0
+NGG.US,D,20091229,000000,22.5979,22.6772,22.4268,22.4728,170371,0
+NGG.US,D,20091230,000000,22.6454,22.8459,22.6454,22.7991,211373,0
+NGG.US,D,20091231,000000,22.7885,22.9806,22.751,22.7853,106644,0
+NGG.US,D,20100104,000000,23.0414,23.1035,22.8793,22.93,230174,0
+NGG.US,D,20100105,000000,22.9963,23.0372,22.7714,22.827,286386,0
+NGG.US,D,20100106,000000,22.5094,22.5962,22.431,22.5709,232543,0
+NGG.US,D,20100107,000000,21.945,22.0392,21.8101,21.9934,338219,0
+NGG.US,D,20100108,000000,22.1865,22.2125,21.982,22.1823,559127,0
+NGG.US,D,20100111,000000,22.1865,22.314,22.0947,22.2215,315416,0
+NGG.US,D,20100112,000000,21.8664,22.0179,21.8378,21.9418,187249,0
+NGG.US,D,20100113,000000,22.3328,22.4114,22.2018,22.2935,176580,0
+NGG.US,D,20100114,000000,22.2503,22.3624,22.2125,22.3549,203167,0
+NGG.US,D,20100115,000000,22.2804,22.2804,21.8664,22.0776,167076,0
+NGG.US,D,20100119,000000,22.3476,22.6094,22.3304,22.5333,188621,0
+NGG.US,D,20100120,000000,22.3624,22.3704,22.0441,22.2338,364702,0
+NGG.US,D,20100121,000000,22.2804,22.3704,21.8794,21.95,205467,0
+NGG.US,D,20100122,000000,21.8288,21.9074,21.495,21.5638,558573,0
+NGG.US,D,20100125,000000,21.5866,21.7822,21.536,21.6611,287250,0
+NGG.US,D,20100126,000000,21.6848,21.8747,21.671,21.7462,169102,0
+NGG.US,D,20100127,000000,21.5866,21.671,21.4043,21.6333,1038841,0
+NGG.US,D,20100128,000000,21.7086,21.7462,21.2056,21.3356,277379,0
+NGG.US,D,20100129,000000,21.3307,21.3781,20.9315,21.1057,303163,0
+NGG.US,D,20100201,000000,21.558,21.6195,21.4477,21.5768,422076,0
+NGG.US,D,20100202,000000,21.2725,21.536,21.2465,21.495,148379,0
+NGG.US,D,20100203,000000,21.2465,21.3134,21.1401,21.2603,166596,0
+NGG.US,D,20100204,000000,21.0262,21.0468,20.677,20.7049,205200,0
+NGG.US,D,20100205,000000,20.65,20.6646,20.3325,20.5894,245889,0
+NGG.US,D,20100208,000000,20.6868,20.7654,20.457,20.4724,152509,0
+NGG.US,D,20100209,000000,20.4029,20.7276,20.2713,20.5469,310212,0
+NGG.US,D,20100210,000000,20.6401,20.7506,20.5322,20.7276,223227,0
+NGG.US,D,20100211,000000,20.4389,20.7571,20.3146,20.6827,262093,0
+NGG.US,D,20100212,000000,20.9495,21.1163,20.8505,21.0942,251359,0
+NGG.US,D,20100216,000000,21.1401,21.2228,20.9429,21.1727,521721,0
+NGG.US,D,20100217,000000,21.2056,21.2087,20.9567,21.0468,466974,0
+NGG.US,D,20100218,000000,20.8177,21.014,20.7801,20.9757,243922,0
+NGG.US,D,20100219,000000,20.7891,21.1343,20.7506,21.0362,242502,0
+NGG.US,D,20100222,000000,21.0083,21.0083,20.8177,20.9118,235990,0
+NGG.US,D,20100223,000000,20.8543,20.8774,20.6401,20.7106,225451,0
+NGG.US,D,20100224,000000,20.776,20.9567,20.7154,20.8038,181058,0
+NGG.US,D,20100225,000000,20.4308,20.7506,20.3932,20.6827,138937,0
+NGG.US,D,20100226,000000,20.5322,20.9249,20.4724,20.8543,171333,0
+NGG.US,D,20100301,000000,20.4389,20.6573,20.3685,20.6205,295306,0
+NGG.US,D,20100302,000000,20.6303,20.776,20.5109,20.645,318479,0
+NGG.US,D,20100303,000000,20.6035,20.7654,20.5935,20.6689,553416,0
+NGG.US,D,20100304,000000,20.8118,20.8455,20.7007,20.7891,419597,0
+NGG.US,D,20100305,000000,20.6205,20.8505,20.6205,20.8316,422700,0
+NGG.US,D,20100308,000000,20.9757,21.0262,20.8635,20.8774,367278,0
+NGG.US,D,20100309,000000,20.8217,20.8217,20.6573,20.6957,439733,0
+NGG.US,D,20100310,000000,20.529,20.7154,20.529,20.6689,277050,0
+NGG.US,D,20100311,000000,20.6719,20.8873,20.6573,20.8774,180335,0
+NGG.US,D,20100312,000000,20.7612,20.8543,20.6918,20.8079,263062,0
+NGG.US,D,20100315,000000,20.6689,20.7464,20.5789,20.7423,124121,0
+NGG.US,D,20100316,000000,20.6303,20.8543,20.6035,20.8079,183222,0
+NGG.US,D,20100317,000000,20.9182,21.0083,20.8405,20.9674,188099,0
+NGG.US,D,20100318,000000,20.7981,20.9338,20.7106,20.8594,151608,0
+NGG.US,D,20100319,000000,20.4634,20.4634,20.1181,20.1918,454560,0
+NGG.US,D,20100322,000000,20.0527,20.277,20.0241,20.2148,264744,0
+NGG.US,D,20100323,000000,20.1876,20.4308,20.1379,20.3932,230166,0
+NGG.US,D,20100324,000000,19.935,19.9636,19.6323,19.8106,573736,0
+NGG.US,D,20100325,000000,20.0913,20.1346,19.9677,19.9677,240330,0
+NGG.US,D,20100326,000000,19.8931,20.0103,19.8605,19.9734,161561,0
+NGG.US,D,20100329,000000,20.1501,20.4029,20.1379,20.3325,319610,0
+NGG.US,D,20100330,000000,20.4634,20.4995,20.3424,20.357,216973,0
+NGG.US,D,20100331,000000,20.4186,20.4921,20.2819,20.425,176743,0
+NGG.US,D,20100401,000000,20.677,20.8079,20.6573,20.7801,302950,0
+NGG.US,D,20100405,000000,20.7801,20.9315,20.7464,20.8921,133507,0
+NGG.US,D,20100406,000000,20.65,20.9182,20.6352,20.8831,100918,0
+NGG.US,D,20100407,000000,20.8177,20.8734,20.6918,20.7939,143223,0
+NGG.US,D,20100408,000000,20.65,20.8734,20.5747,20.8038,250845,0
+NGG.US,D,20100409,000000,21.0362,21.2145,21.0362,21.1661,154552,0
+NGG.US,D,20100412,000000,21.1628,21.2553,21.1301,21.2087,128250,0
+NGG.US,D,20100413,000000,21.2971,21.3095,21.0696,21.1661,127290,0
+NGG.US,D,20100414,000000,21.2169,21.3077,21.1727,21.2882,111641,0
+NGG.US,D,20100415,000000,21.1793,21.3095,21.1008,21.2839,127448,0
+NGG.US,D,20100416,000000,21.1604,21.1998,20.8635,21.0296,160836,0
+NGG.US,D,20100419,000000,20.74,20.9936,20.6868,20.9567,198005,0
+NGG.US,D,20100420,000000,21.3077,21.3731,21.1851,21.3077,348634,0
+NGG.US,D,20100421,000000,21.3267,21.3267,21.1628,21.2087,370963,0
+NGG.US,D,20100422,000000,21.0419,21.1163,20.9429,21.0582,184084,0
+NGG.US,D,20100423,000000,21.064,21.2056,20.9757,21.2056,105542,0
+NGG.US,D,20100426,000000,21.0083,21.064,20.9118,20.9518,270536,0
+NGG.US,D,20100427,000000,20.776,20.8734,20.4634,20.4995,298478,0
+NGG.US,D,20100428,000000,20.2565,20.3187,20.0103,20.1346,356471,0
+NGG.US,D,20100429,000000,20.0913,20.3834,20.0289,20.3465,347473,0
+NGG.US,D,20100430,000000,20.3366,20.4062,20.1641,20.3276,471069,0
+NGG.US,D,20100503,000000,20.3227,20.4429,20.1591,20.357,227245,0
+NGG.US,D,20100504,000000,20.1641,20.1876,19.9268,19.998,232857,0
+NGG.US,D,20100505,000000,19.8662,19.9604,19.7075,19.7721,275844,0
+NGG.US,D,20100506,000000,19.5677,19.6134,17.3145,18.7323,770950,0
+NGG.US,D,20100507,000000,18.6905,18.8142,18.1171,18.5924,800468,0
+NGG.US,D,20100510,000000,19.2232,19.3345,18.9279,19.0742,678375,0
+NGG.US,D,20100511,000000,19.0326,19.5725,18.9336,19.359,743947,0
+NGG.US,D,20100512,000000,19.5317,19.6896,19.4408,19.6078,571609,0
+NGG.US,D,20100513,000000,19.3246,19.4473,19.148,19.2248,318781,0
+NGG.US,D,20100514,000000,19.1431,19.2002,18.8035,18.9671,598016,0
+NGG.US,D,20100517,000000,18.8689,18.9155,18.4673,18.896,252431,0
+NGG.US,D,20100518,000000,19.1938,19.1938,18.607,18.7528,356128,0
+NGG.US,D,20100519,000000,18.6954,18.8827,18.5645,18.7372,379733,0
+NGG.US,D,20100520,000000,17.2598,17.4552,17.0445,17.2025,1091772,0
+NGG.US,D,20100521,000000,16.8032,17.2631,16.7599,17.2555,933139,0
+NGG.US,D,20100524,000000,17.0217,17.25,16.9284,17.0422,501449,0
+NGG.US,D,20100525,000000,16.7098,16.9774,16.507,16.9774,1007510,0
+NGG.US,D,20100526,000000,17.2025,17.2025,16.4744,16.5866,750239,0
+NGG.US,D,20100527,000000,16.7042,17.5698,16.6886,17.3063,977404,0
+NGG.US,D,20100528,000000,16.867,17.1517,16.6984,16.9897,831501,0
+NGG.US,D,20100601,000000,16.9897,17.5698,16.9897,17.3612,969563,0
+NGG.US,D,20100602,000000,16.7525,16.7974,15.7814,16.773,1029503,0
+NGG.US,D,20100603,000000,17.011,17.1386,16.9317,17.0943,587945,0
+NGG.US,D,20100604,000000,16.5987,16.7599,16.3206,16.3729,490033,0
+NGG.US,D,20100607,000000,16.5283,16.6568,16.4252,16.4293,449892,0
+NGG.US,D,20100608,000000,16.5046,16.5496,16.3206,16.4996,317860,0
+NGG.US,D,20100609,000000,16.5046,16.6355,16.3451,16.354,513695,0
+NGG.US,D,20100610,000000,16.966,17.3955,16.966,17.3711,620772,0
+NGG.US,D,20100611,000000,17.0356,17.2883,17.0248,17.2687,612880,0
+NGG.US,D,20100614,000000,17.4642,17.5813,17.4094,17.4839,556607,0
+NGG.US,D,20100615,000000,17.645,17.9127,17.5257,17.861,903477,0
+NGG.US,D,20100616,000000,17.7914,18.019,17.7308,17.9707,977951,0
+NGG.US,D,20100617,000000,17.9266,18.0859,17.8226,18.0435,686858,0
+NGG.US,D,20100618,000000,17.9266,18.0893,17.898,18.0385,483499,0
+NGG.US,D,20100621,000000,17.8005,17.8512,17.6279,17.6605,1115719,0
+NGG.US,D,20100622,000000,17.5698,17.7251,17.4962,17.5616,1091315,0
+NGG.US,D,20100623,000000,17.6009,17.7686,17.385,17.6336,1729559,0
+NGG.US,D,20100624,000000,17.6974,17.8322,17.6033,17.6753,1276942,0
+NGG.US,D,20100625,000000,17.5917,17.8194,17.4839,17.7537,911336,0
+NGG.US,D,20100628,000000,17.7162,18.001,17.7081,17.8889,1655719,0
+NGG.US,D,20100629,000000,17.4922,17.5666,17.2784,17.4552,1828121,0
+NGG.US,D,20100630,000000,17.1681,17.3775,17.1485,17.1746,1337549,0
+NGG.US,D,20100701,000000,17.1943,17.4922,17.1247,17.4266,1112947,0
+NGG.US,D,20100702,000000,17.3669,17.5666,17.1845,17.4781,2236750,0
+NGG.US,D,20100706,000000,17.4887,17.6123,17.3612,17.4185,1010392,0
+NGG.US,D,20100707,000000,17.7498,18.2995,17.7308,18.2651,1286410,0
+NGG.US,D,20100708,000000,17.8381,18.0566,17.7537,18.001,1546055,0
+NGG.US,D,20100709,000000,17.4185,17.6926,17.4094,17.645,1948065,0
+NGG.US,D,20100712,000000,17.4454,17.7914,17.4454,17.7195,3527110,0
+NGG.US,D,20100713,000000,17.8463,17.9699,17.7857,17.9068,2523322,0
+NGG.US,D,20100714,000000,17.7686,17.9224,17.7162,17.7948,1869734,0
+NGG.US,D,20100715,000000,17.5869,17.8145,17.5566,17.8145,2141238,0
+NGG.US,D,20100716,000000,17.5698,17.6663,17.4422,17.5149,1995345,0
+NGG.US,D,20100719,000000,17.4887,17.6556,17.3792,17.5616,2074670,0
+NGG.US,D,20100720,000000,17.4185,17.7441,17.3989,17.7024,1914725,0
+NGG.US,D,20100721,000000,17.5149,17.5952,17.4036,17.4503,2236975,0
+NGG.US,D,20100722,000000,17.5813,17.9346,17.5566,17.8463,1931045,0
+NGG.US,D,20100723,000000,18.0066,18.4395,17.9535,18.3542,2115385,0
+NGG.US,D,20100726,000000,18.2806,18.77,18.1923,18.6251,3363621,0
+NGG.US,D,20100727,000000,18.9254,18.9842,18.7095,18.9336,3022325,0
+NGG.US,D,20100728,000000,18.8117,18.8722,18.6546,18.6586,1900072,0
+NGG.US,D,20100729,000000,18.8509,18.9457,18.6308,18.77,1438738,0
+NGG.US,D,20100730,000000,18.8462,18.9753,18.7461,18.9254,1488071,0
+NGG.US,D,20100802,000000,19.3345,19.7075,19.2789,19.5628,2419820,0
+NGG.US,D,20100803,000000,19.4703,19.8023,19.4178,19.6797,1358201,0
+NGG.US,D,20100804,000000,19.7017,19.9268,19.7017,19.8662,1546062,0
+NGG.US,D,20100805,000000,20.0913,20.2016,19.9824,20.1641,1467734,0
+NGG.US,D,20100806,000000,19.7607,19.9136,19.655,19.8286,2231565,0
+NGG.US,D,20100809,000000,20.1379,20.2523,20.0668,20.1771,1189341,0
+NGG.US,D,20100810,000000,19.9088,20.2082,19.7966,20.1085,1181285,0
+NGG.US,D,20100811,000000,19.6896,19.6896,19.5399,19.5725,2055466,0
+NGG.US,D,20100812,000000,19.5267,19.7556,19.5204,19.6797,1156301,0
+NGG.US,D,20100813,000000,19.6078,19.8662,19.6052,19.764,1148181,0
+NGG.US,D,20100816,000000,19.3695,19.5855,19.3695,19.4735,1318909,0
+NGG.US,D,20100817,000000,19.5855,19.6658,19.4333,19.5439,1467321,0
+NGG.US,D,20100818,000000,19.8384,19.8972,19.6469,19.8023,1863117,0
+NGG.US,D,20100819,000000,19.6323,19.6469,19.4785,19.5023,1400274,0
+NGG.US,D,20100820,000000,19.2713,19.39,19.2002,19.359,1206362,0
+NGG.US,D,20100823,000000,19.4514,19.7354,19.4226,19.5725,1243280,0
+NGG.US,D,20100824,000000,19.269,19.4703,19.2476,19.3533,1478059,0
+NGG.US,D,20100825,000000,19.269,19.4514,19.251,19.3818,838175,0
+NGG.US,D,20100826,000000,19.512,19.6323,19.4833,19.5399,848882,0
+NGG.US,D,20100827,000000,19.7223,20.0446,19.6756,20.003,1019380,0
+NGG.US,D,20100830,000000,19.9865,20.1085,19.8859,19.9038,1114795,0
+NGG.US,D,20100831,000000,19.7771,19.845,19.655,19.6658,1584807,0
+NGG.US,D,20100901,000000,19.7917,19.9824,19.7493,19.9234,1421481,0
+NGG.US,D,20100902,000000,19.7173,19.8557,19.6707,19.8065,1356304,0
+NGG.US,D,20100903,000000,19.7721,19.8195,19.5955,19.7443,1539437,0
+NGG.US,D,20100907,000000,19.5439,19.7173,19.4973,19.6323,1642128,0
+NGG.US,D,20100908,000000,19.8237,20.0569,19.8139,19.9734,1460174,0
+NGG.US,D,20100909,000000,20.1705,20.3424,20.1206,20.2859,1078409,0
+NGG.US,D,20100910,000000,20.2016,20.2941,20.1346,20.2629,1161842,0
+NGG.US,D,20100913,000000,20.277,20.425,20.196,20.3979,1588474,0
+NGG.US,D,20100914,000000,20.425,20.5469,20.3146,20.4872,1187701,0
+NGG.US,D,20100915,000000,20.4504,20.5994,20.3882,20.529,830551,0
+NGG.US,D,20100916,000000,20.4339,20.457,20.357,20.4339,977325,0
+NGG.US,D,20100917,000000,20.3146,20.3685,20.2148,20.2629,1124124,0
+NGG.US,D,20100920,000000,20.1452,20.3465,20.1206,20.2892,1083054,0
+NGG.US,D,20100921,000000,20.2213,20.2998,20.0765,20.1558,1725592,0
+NGG.US,D,20100922,000000,20.1918,20.308,20.0103,20.2106,2158127,0
+NGG.US,D,20100923,000000,20.003,20.2713,19.9497,20.0708,1751173,0
+NGG.US,D,20100924,000000,20.1591,20.2392,20.0806,20.1272,1115785,0
+NGG.US,D,20100927,000000,20.1705,20.3146,20.0668,20.2441,1213769,0
+NGG.US,D,20100928,000000,20.2148,20.3979,20.0527,20.357,1641347,0
+NGG.US,D,20100929,000000,20.1206,20.2294,20.0806,20.1591,1540269,0
+NGG.US,D,20100930,000000,20.2213,20.2892,19.9136,19.9308,1869299,0
+NGG.US,D,20101001,000000,20.1272,20.2148,19.94,20.1452,1845400,0
+NGG.US,D,20101004,000000,20.5641,20.6303,20.4724,20.5994,1828377,0
+NGG.US,D,20101005,000000,20.8366,21.0083,20.8316,20.9249,2124035,0
+NGG.US,D,20101006,000000,20.8995,21.0296,20.8405,20.9813,1080694,0
+NGG.US,D,20101007,000000,21.2931,21.2931,21.0582,21.1467,1230541,0
+NGG.US,D,20101008,000000,21.1114,21.2406,21.0419,21.1851,1137984,0
+NGG.US,D,20101011,000000,21.3077,21.3307,21.1998,21.2521,1119021,0
+NGG.US,D,20101012,000000,21.1628,21.2603,21.0843,21.2087,1273415,0
+NGG.US,D,20101013,000000,21.4378,21.536,21.3413,21.4321,1311310,0
+NGG.US,D,20101014,000000,21.5694,21.6014,21.4428,21.5328,828030,0
+NGG.US,D,20101015,000000,21.4428,21.4559,21.2465,21.3911,800054,0
+NGG.US,D,20101018,000000,21.1851,21.4256,21.1114,21.4043,983888,0
+NGG.US,D,20101019,000000,21.1057,21.3911,21.0885,21.2882,1000831,0
+NGG.US,D,20101020,000000,21.2971,21.7274,21.2839,21.6062,1139142,0
+NGG.US,D,20101021,000000,21.9181,22.0833,21.6333,21.7495,1139967,0
+NGG.US,D,20101022,000000,21.5073,21.6276,21.4509,21.6146,1151622,0
+NGG.US,D,20101025,000000,21.6333,21.6645,21.495,21.5694,1035678,0
+NGG.US,D,20101026,000000,21.671,21.9368,21.5491,21.8493,1262615,0
+NGG.US,D,20101027,000000,21.671,21.697,21.2839,21.495,2237132,0
+NGG.US,D,20101028,000000,21.9222,21.9418,21.7397,21.815,1010256,0
+NGG.US,D,20101029,000000,22.139,22.2134,22.0612,22.1431,1278823,0
+NGG.US,D,20101101,000000,22.053,22.1757,22.031,22.1423,2022340,0
+NGG.US,D,20101102,000000,22.2804,22.3843,22.2068,22.3377,1152547,0
+NGG.US,D,20101103,000000,22.1234,22.2935,22.0441,22.2935,1133840,0
+NGG.US,D,20101104,000000,22.602,22.7933,22.5898,22.7885,743058,0
+NGG.US,D,20101105,000000,22.521,22.5521,22.3098,22.4906,1009971,0
+NGG.US,D,20101108,000000,21.8959,22.2281,21.8959,22.1865,1191682,0
+NGG.US,D,20101109,000000,21.8052,21.9271,21.5204,21.5694,2639814,0
+NGG.US,D,20101110,000000,22.0947,22.0947,21.6848,22.0015,977826,0
+NGG.US,D,20101111,000000,22.012,22.0858,21.9271,22.067,871900,0
+NGG.US,D,20101112,000000,22.2869,22.3377,22.035,22.1374,720708,0
+NGG.US,D,20101115,000000,22.2125,22.2869,22.1193,22.2125,595130,0
+NGG.US,D,20101116,000000,21.95,22.0252,21.5908,21.6751,1026688,0
+NGG.US,D,20101117,000000,21.8101,21.8861,21.7028,21.8017,955414,0
+NGG.US,D,20101118,000000,21.8101,22.2258,21.8052,22.134,1329444,0
+NGG.US,D,20101119,000000,21.6244,21.8199,21.4647,21.7397,1618277,0
+NGG.US,D,20101122,000000,21.658,21.8493,21.6105,21.8436,1214046,0
+NGG.US,D,20101123,000000,21.5949,21.6105,21.3095,21.3675,1275863,0
+NGG.US,D,20101124,000000,21.4705,21.558,21.4199,21.5204,1144960,0
+NGG.US,D,20101126,000000,21.1252,21.2931,21.0557,21.0967,1101026,0
+NGG.US,D,20101129,000000,20.9567,20.9813,20.7106,20.907,1640739,0
+NGG.US,D,20101130,000000,20.8038,21.1179,20.74,20.9904,2306511,0
+NGG.US,D,20101201,000000,20.2523,20.3834,20.1591,20.3276,3127115,0
+NGG.US,D,20101202,000000,20.0913,20.5533,20.0569,20.5412,1867069,0
+NGG.US,D,20101203,000000,20.2859,20.7423,20.2629,20.6827,3303600,0
+NGG.US,D,20101206,000000,20.4062,20.5615,20.3612,20.4634,2220668,0
+NGG.US,D,20101207,000000,20.3612,20.4429,20.2523,20.2819,4822708,0
+NGG.US,D,20101208,000000,20.1705,20.277,20.0863,20.2262,1133144,0
+NGG.US,D,20101209,000000,20.3366,20.3791,20.2294,20.3465,1116375,0
+NGG.US,D,20101210,000000,20.2819,20.5469,20.2441,20.4766,1422363,0
+NGG.US,D,20101213,000000,20.4766,20.8118,20.4543,20.74,1539787,0
+NGG.US,D,20101214,000000,20.5641,20.7236,20.5109,20.6303,2481568,0
+NGG.US,D,20101215,000000,20.4798,20.5747,20.3366,20.3654,1351259,0
+NGG.US,D,20101216,000000,20.3834,20.4798,20.2859,20.425,874474,0
+NGG.US,D,20101217,000000,20.2262,20.3187,20.1591,20.2859,1105418,0
+NGG.US,D,20101220,000000,20.5894,20.7506,20.457,20.7276,1697292,0
+NGG.US,D,20101221,000000,20.6115,20.6868,20.5412,20.6115,928919,0
+NGG.US,D,20101222,000000,20.7049,20.9249,20.6689,20.7841,883942,0
+NGG.US,D,20101223,000000,20.7981,20.7981,20.6918,20.7196,509752,0
+NGG.US,D,20101227,000000,20.6646,20.7007,20.5322,20.6573,484082,0
+NGG.US,D,20101228,000000,20.6352,20.7007,20.529,20.6352,455860,0
+NGG.US,D,20101229,000000,20.677,20.7939,20.6075,20.7562,438100,0
+NGG.US,D,20101230,000000,20.5698,20.6491,20.4594,20.6075,721416,0
+NGG.US,D,20101231,000000,20.5003,20.8079,20.4864,20.6942,657574,0
+NGG.US,D,20110103,000000,20.7276,20.7506,20.6271,20.645,1501709,0
+NGG.US,D,20110104,000000,20.8177,20.9674,20.7506,20.9315,1693497,0
+NGG.US,D,20110105,000000,21.0362,21.3356,20.9567,21.2228,2971769,0
+NGG.US,D,20110106,000000,21.2661,21.2971,21.1163,21.2465,3184969,0
+NGG.US,D,20110107,000000,21.2341,21.2725,21.1301,21.1998,1282523,0
+NGG.US,D,20110110,000000,20.8921,20.915,20.5232,20.6719,2754106,0
+NGG.US,D,20110111,000000,20.4209,20.4389,20.3187,20.357,2271822,0
+NGG.US,D,20110112,000000,19.9824,20.2082,19.8753,20.1641,2852991,0
+NGG.US,D,20110113,000000,19.7556,19.9636,19.7223,19.8557,4462439,0
+NGG.US,D,20110114,000000,19.8195,19.9636,19.7721,19.9088,1714380,0
+NGG.US,D,20110118,000000,20.308,20.4634,20.2629,20.3276,1647041,0
+NGG.US,D,20110119,000000,20.0209,20.1206,19.9136,20.0619,2527679,0
+NGG.US,D,20110120,000000,20.2294,20.5167,20.1019,20.3146,2497740,0
+NGG.US,D,20110121,000000,20.2565,20.4766,20.2441,20.4029,824964,0
+NGG.US,D,20110124,000000,20.6533,20.8954,20.645,20.8038,1327782,0
+NGG.US,D,20110125,000000,20.3654,20.5747,20.2941,20.5362,2132768,0
+NGG.US,D,20110126,000000,20.4724,20.5894,20.4429,20.5533,1641903,0
+NGG.US,D,20110127,000000,20.5469,20.6868,20.5167,20.5994,2067156,0
+NGG.US,D,20110128,000000,20.529,20.5994,20.3654,20.5167,2570379,0
+NGG.US,D,20110131,000000,21.0549,21.0738,20.8562,21.0059,2852627,0
+NGG.US,D,20110201,000000,21.1467,21.5131,21.1252,21.4378,2759349,0
+NGG.US,D,20110202,000000,20.9994,21.0262,20.8505,20.9118,1740347,0
+NGG.US,D,20110203,000000,20.677,20.9249,20.5747,20.8594,1323531,0
+NGG.US,D,20110204,000000,20.7981,20.907,20.7007,20.8921,713561,0
+NGG.US,D,20110207,000000,21.064,21.0942,20.9429,21.0362,875982,0
+NGG.US,D,20110208,000000,20.8921,21.0182,20.8079,20.9879,839810,0
+NGG.US,D,20110209,000000,21.078,21.3044,21.078,21.2839,1186704,0
+NGG.US,D,20110210,000000,21.3044,21.4321,21.2406,21.4043,1134649,0
+NGG.US,D,20110211,000000,21.3855,21.5392,21.352,21.4795,897082,0
+NGG.US,D,20110214,000000,21.5131,21.5768,21.4885,21.5008,1127659,0
+NGG.US,D,20110215,000000,21.5204,21.536,21.4091,21.4428,713198,0
+NGG.US,D,20110216,000000,21.4043,21.4647,21.3267,21.4647,800042,0
+NGG.US,D,20110218,000000,21.815,21.9033,21.6898,21.7552,1635001,0
+NGG.US,D,20110222,000000,21.3044,21.4705,21.1851,21.2661,1571157,0
+NGG.US,D,20110223,000000,21.3485,21.5008,21.2465,21.2931,899315,0
+NGG.US,D,20110224,000000,21.4321,21.4509,21.2661,21.3911,1396525,0
+NGG.US,D,20110225,000000,21.4009,21.6522,21.32,21.6522,934883,0
+NGG.US,D,20110228,000000,21.7634,21.8935,21.7315,21.7847,608580,0
+NGG.US,D,20110301,000000,21.6424,21.7128,21.4509,21.5204,935178,0
+NGG.US,D,20110302,000000,21.6848,21.8017,21.6244,21.7357,1599008,0
+NGG.US,D,20110303,000000,21.8493,22.012,21.7306,21.9967,1044385,0
+NGG.US,D,20110304,000000,21.9368,22.062,21.7357,21.9967,1395106,0
+NGG.US,D,20110307,000000,21.9549,21.9967,21.7919,21.8861,2391177,0
+NGG.US,D,20110308,000000,21.6611,21.7919,21.5826,21.7306,1026160,0
+NGG.US,D,20110309,000000,21.9181,22.1128,21.8861,22.0833,918670,0
+NGG.US,D,20110310,000000,21.8664,21.9033,21.7397,21.7643,628856,0
+NGG.US,D,20110311,000000,21.6751,21.7176,21.4256,21.6105,1061789,0
+NGG.US,D,20110314,000000,21.1604,21.2228,20.9338,21.1767,2379265,0
+NGG.US,D,20110315,000000,20.4504,20.7049,20.3743,20.6401,2229316,0
+NGG.US,D,20110316,000000,20.5935,20.7049,20.2441,20.4029,2250736,0
+NGG.US,D,20110317,000000,20.7703,20.9813,20.6245,20.9051,1286314,0
+NGG.US,D,20110318,000000,21.671,21.9934,21.5541,21.9934,4255880,0
+NGG.US,D,20110321,000000,21.7919,22.1806,21.7602,22.134,7671607,0
+NGG.US,D,20110322,000000,22.4089,22.5767,22.3517,22.4498,6547581,0
+NGG.US,D,20110323,000000,22.2869,22.4785,22.1701,22.3033,5412804,0
+NGG.US,D,20110324,000000,22.2665,22.4391,22.2258,22.3304,5552737,0
+NGG.US,D,20110325,000000,22.2869,22.3328,22.1536,22.1701,2432246,0
+NGG.US,D,20110328,000000,22.2986,22.3704,22.2396,22.2986,1981182,0
+NGG.US,D,20110329,000000,22.071,22.3736,22.062,22.2961,1835946,0
+NGG.US,D,20110330,000000,22.2804,22.521,22.2804,22.4391,919287,0
+NGG.US,D,20110331,000000,22.4196,22.5397,22.3861,22.4016,1042909,0
+NGG.US,D,20110401,000000,22.4114,22.5767,22.3704,22.5047,2810870,0
+NGG.US,D,20110404,000000,22.751,22.7755,22.6168,22.6454,788692,0
+NGG.US,D,20110405,000000,22.5021,22.5709,22.3656,22.5145,740332,0
+NGG.US,D,20110406,000000,22.5333,22.6887,22.467,22.6094,704438,0
+NGG.US,D,20110407,000000,22.7624,22.8564,22.5521,22.5767,748600,0
+NGG.US,D,20110408,000000,22.7853,22.7853,22.4964,22.6126,584338,0
+NGG.US,D,20110411,000000,22.6918,22.7714,22.5284,22.5521,802727,0
+NGG.US,D,20110412,000000,22.5039,22.5039,22.2223,22.2707,1225005,0
+NGG.US,D,20110413,000000,22.8048,22.8941,22.7017,22.7426,1834837,0
+NGG.US,D,20110414,000000,22.6585,22.8793,22.6585,22.8424,916915,0
+NGG.US,D,20110415,000000,23.0101,23.0841,22.925,23.0567,1117761,0
+NGG.US,D,20110418,000000,22.7206,22.7206,22.2764,22.5431,1102711,0
+NGG.US,D,20110419,000000,22.5431,22.6495,22.5047,22.6413,461060,0
+NGG.US,D,20110420,000000,23.0372,23.1035,22.9897,23.0567,911976,0
+NGG.US,D,20110421,000000,23.2328,23.2769,23.0789,23.1714,597546,0
+NGG.US,D,20110425,000000,23.201,23.201,23.1166,23.178,353006,0
+NGG.US,D,20110426,000000,23.201,23.4192,23.1485,23.3734,586419,0
+NGG.US,D,20110427,000000,23.6853,23.7368,23.3947,23.713,909370,0
+NGG.US,D,20110428,000000,23.861,23.9559,23.7965,23.8717,755040,0
+NGG.US,D,20110429,000000,23.8897,23.9853,23.8512,23.9355,769342,0
+NGG.US,D,20110502,000000,23.9805,24.104,23.9044,23.9331,437340,0
+NGG.US,D,20110503,000000,23.6197,23.8569,23.5331,23.6818,730517,0
+NGG.US,D,20110504,000000,24.0281,24.0444,23.5501,23.6156,896038,0
+NGG.US,D,20110505,000000,23.3924,23.4789,23.1549,23.2909,849134,0
+NGG.US,D,20110506,000000,23.4316,23.5781,23.3162,23.5002,793538,0
+NGG.US,D,20110509,000000,23.2138,23.6607,23.2138,23.6296,594309,0
+NGG.US,D,20110510,000000,23.9225,24.2211,23.9003,24.1326,972448,0
+NGG.US,D,20110511,000000,24.018,24.1188,23.7858,23.9306,980477,0
+NGG.US,D,20110512,000000,23.8447,24.0297,23.731,23.9755,1326536,0
+NGG.US,D,20110513,000000,23.79,23.8095,23.4316,23.5526,1391151,0
+NGG.US,D,20110516,000000,23.2091,23.4944,23.201,23.3072,1075847,0
+NGG.US,D,20110517,000000,23.488,23.5781,23.3538,23.5469,1044291,0
+NGG.US,D,20110518,000000,23.2769,23.4944,23.1665,23.4577,966299,0
+NGG.US,D,20110519,000000,23.5257,23.8481,23.358,23.7965,940917,0
+NGG.US,D,20110520,000000,24.1188,24.1769,23.9306,23.992,767659,0
+NGG.US,D,20110523,000000,23.695,23.7286,23.4789,23.5797,1034102,0
+NGG.US,D,20110524,000000,23.8054,23.8137,23.6444,23.6942,864511,0
+NGG.US,D,20110525,000000,23.5526,23.6982,23.5086,23.6057,714079,0
+NGG.US,D,20110526,000000,23.6614,23.8668,23.5583,23.8095,834412,0
+NGG.US,D,20110527,000000,23.8054,24.0076,23.794,23.9502,949698,0
+NGG.US,D,20110531,000000,24.252,24.3324,24.1082,24.2555,1504765,0
+NGG.US,D,20110601,000000,24.1188,24.1816,23.6687,23.6892,1930884,0
+NGG.US,D,20110602,000000,23.6744,23.731,23.4397,23.5862,1229699,0
+NGG.US,D,20110603,000000,23.3734,23.8569,23.3294,23.7858,1153737,0
+NGG.US,D,20110606,000000,23.5469,23.5526,23.3294,23.3294,1183790,0
+NGG.US,D,20110607,000000,23.79,23.829,23.6354,23.6559,757198,0
+NGG.US,D,20110608,000000,23.6238,23.7064,23.5781,23.6892,618667,0
+NGG.US,D,20110609,000000,23.829,23.9951,23.731,23.9003,898945,0
+NGG.US,D,20110610,000000,23.7178,23.7178,23.2687,23.3015,1433529,0
+NGG.US,D,20110613,000000,23.6582,23.6892,23.5086,23.5526,922333,0
+NGG.US,D,20110614,000000,23.7498,23.829,23.6197,23.7008,751968,0
+NGG.US,D,20110615,000000,23.3447,23.4129,23.1271,23.1886,864501,0
+NGG.US,D,20110616,000000,23.0938,23.1748,23.0143,23.1109,752811,0
+NGG.US,D,20110617,000000,23.0938,23.286,23.0593,23.1944,795386,0
+NGG.US,D,20110620,000000,22.9758,23.2032,22.9644,23.1362,971507,0
+NGG.US,D,20110621,000000,23.2081,23.4021,23.1549,23.3048,1196996,0
+NGG.US,D,20110622,000000,23.1428,23.3211,23.1314,23.1944,933431,0
+NGG.US,D,20110623,000000,22.9153,22.9857,22.7149,22.9719,1198094,0
+NGG.US,D,20110624,000000,22.9806,23.0781,22.8597,23.0143,980294,0
+NGG.US,D,20110627,000000,22.9719,23.3645,22.9276,23.2392,965137,0
+NGG.US,D,20110628,000000,23.1223,23.3447,23.1109,23.2786,1178541,0
+NGG.US,D,20110629,000000,23.5142,23.8226,23.4569,23.7702,903555,0
+NGG.US,D,20110630,000000,23.6672,24.0287,23.5828,23.9241,921375,0
+NGG.US,D,20110701,000000,23.9111,24.2251,23.861,24.2071,685959,0
+NGG.US,D,20110705,000000,24.1007,24.1229,23.9839,24.018,601085,0
+NGG.US,D,20110706,000000,23.9749,24.0746,23.8473,24.0713,477773,0
+NGG.US,D,20110707,000000,23.9396,24.0713,23.9111,24.0305,531869,0
+NGG.US,D,20110708,000000,23.8438,23.9805,23.8169,23.9749,491079,0
+NGG.US,D,20110711,000000,23.7286,23.7702,23.5142,23.6057,791424,0
+NGG.US,D,20110712,000000,23.3162,23.6026,23.3162,23.4611,654881,0
+NGG.US,D,20110713,000000,23.5705,23.8824,23.4789,23.7008,753070,0
+NGG.US,D,20110714,000000,23.8054,23.8095,23.5232,23.6057,629351,0
+NGG.US,D,20110715,000000,23.6818,23.7286,23.5232,23.6354,619161,0
+NGG.US,D,20110718,000000,23.4569,23.4954,23.286,23.3924,633062,0
+NGG.US,D,20110719,000000,23.3954,23.4789,23.2786,23.3898,805200,0
+NGG.US,D,20110720,000000,23.2621,23.6687,23.2425,23.6057,743900,0
+NGG.US,D,20110721,000000,23.6687,23.9396,23.6238,23.9061,625669,0
+NGG.US,D,20110722,000000,24.0746,24.2448,23.9805,24.1728,1180462,0
+NGG.US,D,20110725,000000,24.3087,24.3087,23.9805,24.0035,828296,0
+NGG.US,D,20110726,000000,24.3324,24.4084,24.1335,24.2555,852304,0
+NGG.US,D,20110727,000000,24.239,24.2685,23.9241,23.9576,577520,0
+NGG.US,D,20110728,000000,23.9396,24.0281,23.8528,23.9111,505400,0
+NGG.US,D,20110729,000000,23.7008,23.9937,23.5682,23.8121,941629,0
+NGG.US,D,20110801,000000,23.8054,23.861,23.2811,23.4954,1658925,0
+NGG.US,D,20110802,000000,23.5232,23.8397,23.5232,23.7008,1070103,0
+NGG.US,D,20110803,000000,24.2603,24.4386,24.0476,24.361,1630477,0
+NGG.US,D,20110804,000000,24.1441,24.2071,23.3686,23.3792,1750899,0
+NGG.US,D,20110805,000000,23.5526,23.7121,22.9915,23.5675,2066465,0
+NGG.US,D,20110808,000000,22.9806,23.2811,22.1684,22.4351,2822771,0
+NGG.US,D,20110809,000000,22.6224,23.2081,22.2772,23.2032,3007598,0
+NGG.US,D,20110810,000000,22.6944,22.8564,22.2134,22.2854,3722041,0
+NGG.US,D,20110811,000000,22.2068,23.0739,22.1906,22.8793,2321082,0
+NGG.US,D,20110812,000000,23.4357,23.6156,23.1844,23.4758,1205255,0
+NGG.US,D,20110815,000000,23.6501,24.0787,23.6197,24.0787,1051895,0
+NGG.US,D,20110816,000000,23.9306,24.1139,23.7676,24.0606,956540,0
+NGG.US,D,20110817,000000,23.9895,24.3896,23.9895,24.2152,1880644,0
+NGG.US,D,20110818,000000,23.5526,23.7743,23.2713,23.7424,1905705,0
+NGG.US,D,20110819,000000,23.6582,24.2111,23.4758,23.5624,1669531,0
+NGG.US,D,20110822,000000,24.1907,24.1907,23.8397,23.9199,1466502,0
+NGG.US,D,20110823,000000,23.9576,24.1294,23.7858,24.1294,992966,0
+NGG.US,D,20110824,000000,24.1441,24.4386,24.0606,24.361,1600030,0
+NGG.US,D,20110825,000000,23.8137,23.9111,23.2909,23.4129,2493837,0
+NGG.US,D,20110826,000000,23.3162,24.1515,23.2296,24.1082,2406538,0
+NGG.US,D,20110829,000000,24.3756,24.661,24.2937,24.5884,990313,0
+NGG.US,D,20110830,000000,24.2152,24.4338,24.0787,24.3659,1346006,0
+NGG.US,D,20110831,000000,24.4706,24.6864,24.4394,24.5474,1365657,0
+NGG.US,D,20110901,000000,24.5009,24.6513,24.2725,24.3756,1275685,0
+NGG.US,D,20110902,000000,24.365,24.5197,24.262,24.3307,695804,0
+NGG.US,D,20110906,000000,23.9576,24.1139,23.7858,24.0411,1221620,0
+NGG.US,D,20110907,000000,24.4624,24.6653,24.3659,24.6416,842614,0
+NGG.US,D,20110908,000000,24.3363,24.5851,24.2725,24.2995,1025803,0
+NGG.US,D,20110909,000000,24.1572,24.2111,23.8569,23.9749,1158364,0
+NGG.US,D,20110912,000000,23.6115,23.9306,23.5705,23.9199,1170579,0
+NGG.US,D,20110913,000000,23.6238,24.0124,23.5675,23.8913,1094616,0
+NGG.US,D,20110914,000000,23.9895,24.2203,23.7424,24.0526,867969,0
+NGG.US,D,20110915,000000,23.8781,23.9805,23.6582,23.8725,1525910,0
+NGG.US,D,20110916,000000,23.9551,24.1229,23.861,24.0231,1896259,0
+NGG.US,D,20110919,000000,23.6401,23.9951,23.5331,23.8781,889282,0
+NGG.US,D,20110920,000000,24.1441,24.5492,23.9166,24.351,1331895,0
+NGG.US,D,20110921,000000,24.5678,24.6702,24.2685,24.2685,1385433,0
+NGG.US,D,20110922,000000,23.466,23.7229,23.3358,23.5901,1843719,0
+NGG.US,D,20110923,000000,23.5901,23.7555,23.4789,23.5705,1326447,0
+NGG.US,D,20110926,000000,23.6197,23.7121,23.3211,23.7121,1279942,0
+NGG.US,D,20110927,000000,23.9199,24.1769,23.8397,23.9061,1174265,0
+NGG.US,D,20110928,000000,23.731,24.0305,23.6778,23.7064,1376304,0
+NGG.US,D,20110929,000000,24.2603,24.4918,24.1572,24.3225,1262062,0
+NGG.US,D,20110930,000000,23.9853,24.2759,23.7564,24.0107,1272592,0
+NGG.US,D,20111003,000000,24.0231,24.2013,23.794,23.8054,1529971,0
+NGG.US,D,20111004,000000,23.2965,23.6942,23.1067,23.6501,1786547,0
+NGG.US,D,20111005,000000,23.5232,23.7229,23.3162,23.7008,1062593,0
+NGG.US,D,20111006,000000,23.6156,24.0746,23.5232,24.0606,1208469,0
+NGG.US,D,20111007,000000,24.4781,24.6848,24.401,24.4869,1721181,0
+NGG.US,D,20111010,000000,24.4437,24.6474,24.3454,24.4781,2181738,0
+NGG.US,D,20111011,000000,24.2152,24.3087,24.1393,24.1687,1455629,0
+NGG.US,D,20111012,000000,24.1769,24.2725,24.0411,24.0787,1309581,0
+NGG.US,D,20111013,000000,24.0648,24.3176,23.9576,24.2071,1084743,0
+NGG.US,D,20111014,000000,24.2995,24.4296,24.2448,24.3756,994586,0
+NGG.US,D,20111017,000000,24.5115,24.5418,24.3553,24.3953,664500,0
+NGG.US,D,20111018,000000,24.3429,24.7829,24.2111,24.6579,1274214,0
+NGG.US,D,20111019,000000,24.3756,24.5171,24.3273,24.3553,1562114,0
+NGG.US,D,20111020,000000,24.4681,24.5441,24.2603,24.4681,888629,0
+NGG.US,D,20111021,000000,24.6653,24.6889,24.5205,24.6579,940260,0
+NGG.US,D,20111024,000000,24.3659,24.5925,24.3324,24.5058,897763,0
+NGG.US,D,20111025,000000,24.5678,24.7764,24.4313,24.6236,1097284,0
+NGG.US,D,20111026,000000,24.801,24.9418,24.6236,24.8893,858395,0
+NGG.US,D,20111027,000000,24.6366,24.7006,24.3324,24.5205,2312709,0
+NGG.US,D,20111028,000000,24.4781,24.5678,24.2152,24.2634,1672027,0
+NGG.US,D,20111031,000000,24.4648,24.5197,24.2259,24.2366,1409744,0
+NGG.US,D,20111101,000000,23.8325,24.014,23.7318,23.7915,1735428,0
+NGG.US,D,20111102,000000,23.8569,24.2448,23.829,24.1639,1313676,0
+NGG.US,D,20111103,000000,24.405,24.5392,24.1268,24.4795,1254618,0
+NGG.US,D,20111104,000000,24.4084,24.4247,24.1728,24.2702,1904141,0
+NGG.US,D,20111107,000000,24.2071,24.4386,24.1816,24.3429,2068442,0
+NGG.US,D,20111108,000000,24.284,24.4386,24.1931,24.361,1933985,0
+NGG.US,D,20111109,000000,24.0043,24.0214,23.7178,23.7318,2022243,0
+NGG.US,D,20111110,000000,23.9396,23.9502,23.5927,23.6672,1763432,0
+NGG.US,D,20111111,000000,24.2915,24.5678,24.2415,24.4459,3303496,0
+NGG.US,D,20111114,000000,23.992,24.1229,23.9061,24.0346,1153803,0
+NGG.US,D,20111115,000000,24.239,24.3699,24.1139,24.2555,842043,0
+NGG.US,D,20111116,000000,23.8857,24.1515,23.8397,23.9003,1010536,0
+NGG.US,D,20111117,000000,24.3659,24.5492,24.2013,24.312,1337211,0
+NGG.US,D,20111118,000000,24.5678,24.6481,24.4542,24.5851,996664,0
+NGG.US,D,20111121,000000,24.1393,24.1639,23.8473,24.1007,1627582,0
+NGG.US,D,20111122,000000,24.0214,24.2464,23.9805,23.9977,2091660,0
+NGG.US,D,20111123,000000,23.9895,24.0214,23.6476,23.776,1190307,0
+NGG.US,D,20111125,000000,23.6426,23.8079,23.5797,23.5797,890806,0
+NGG.US,D,20111128,000000,24.0549,24.1326,23.9306,23.9853,1282004,0
+NGG.US,D,20111129,000000,24.0771,24.3412,24.0361,24.3077,1265059,0
+NGG.US,D,20111130,000000,24.455,24.5678,24.3028,24.455,1671101,0
+NGG.US,D,20111201,000000,24.5434,24.6782,24.3446,24.3756,1417167,0
+NGG.US,D,20111202,000000,23.9306,23.9396,23.4397,23.5142,3338929,0
+NGG.US,D,20111205,000000,23.8202,23.8202,23.4055,23.5002,1993681,0
+NGG.US,D,20111206,000000,23.2916,23.5142,23.2565,23.4349,1581464,0
+NGG.US,D,20111207,000000,23.654,23.871,23.587,23.7915,2029693,0
+NGG.US,D,20111208,000000,23.7564,23.8268,23.524,23.5535,1132614,0
+NGG.US,D,20111209,000000,23.3809,23.5633,23.3554,23.5535,896637,0
+NGG.US,D,20111212,000000,23.5828,23.6188,23.286,23.4306,648231,0
+NGG.US,D,20111213,000000,23.4111,23.5093,23.0299,23.1518,1836338,0
+NGG.US,D,20111214,000000,23.2811,23.3015,23.1125,23.1632,1323535,0
+NGG.US,D,20111215,000000,23.5297,23.5797,23.3916,23.5297,1417027,0
+NGG.US,D,20111216,000000,23.587,23.6982,23.4267,23.5002,2091003,0
+NGG.US,D,20111219,000000,23.3522,23.4562,23.2328,23.2565,1162578,0
+NGG.US,D,20111220,000000,23.3554,23.5927,23.3522,23.5797,810618,0
+NGG.US,D,20111221,000000,23.0356,23.3522,23.0054,23.3211,1736129,0
+NGG.US,D,20111222,000000,23.2565,23.7008,23.2222,23.6607,1580763,0
+NGG.US,D,20111223,000000,23.7676,24.2309,23.7676,24.2309,2532365,0
+NGG.US,D,20111227,000000,24.2211,24.2464,24.0827,24.2366,967931,0
+NGG.US,D,20111228,000000,23.9551,24.0434,23.7229,23.7465,1431186,0
+NGG.US,D,20111229,000000,23.8022,24.0827,23.7874,24.0549,677356,0
+NGG.US,D,20111230,000000,24.1057,24.1057,23.9216,23.9895,811845,0
+NGG.US,D,20120103,000000,24.1964,24.4795,24.1121,24.3077,1759529,0
+NGG.US,D,20120104,000000,24.4944,24.5269,24.3022,24.3903,1976792,0
+NGG.US,D,20120105,000000,23.7874,23.8202,23.5142,23.6279,2158695,0
+NGG.US,D,20120106,000000,23.3947,23.4055,23.1828,23.3121,1413929,0
+NGG.US,D,20120109,000000,23.7564,24.014,23.654,24.0043,1472031,0
+NGG.US,D,20120110,000000,24.266,24.3307,24.0688,24.1326,1458091,0
+NGG.US,D,20120111,000000,24.014,24.1433,23.9054,23.9977,829877,0
+NGG.US,D,20120112,000000,24.1433,24.1728,23.9502,24.0598,760432,0
+NGG.US,D,20120113,000000,23.7809,23.9003,23.614,23.9003,908422,0
+NGG.US,D,20120117,000000,23.9054,23.9977,23.7956,23.8652,1750853,0
+NGG.US,D,20120118,000000,23.8365,23.9691,23.8022,23.9551,930564,0
+NGG.US,D,20120119,000000,23.7506,23.7809,23.6573,23.6762,1180766,0
+NGG.US,D,20120120,000000,23.8365,23.9641,23.7465,23.9551,997161,0
+NGG.US,D,20120123,000000,23.6335,23.8603,23.6279,23.7506,1151729,0
+NGG.US,D,20120124,000000,23.9585,24.1466,23.871,24.1393,1004720,0
+NGG.US,D,20120125,000000,23.9977,24.2578,23.871,24.253,1041358,0
+NGG.US,D,20120126,000000,24.1326,24.2415,23.9396,24.1326,2306699,0
+NGG.US,D,20120127,000000,23.9054,24.0688,23.7702,23.9502,3129870,0
+NGG.US,D,20120130,000000,23.8416,24.0434,23.8022,23.9853,1153112,0
+NGG.US,D,20120131,000000,24.702,24.7365,24.5647,24.6864,2288634,0
+NGG.US,D,20120201,000000,25.0375,25.0375,24.7625,24.8109,1126044,0
+NGG.US,D,20120202,000000,24.5925,24.5973,24.4344,24.5728,1586928,0
+NGG.US,D,20120203,000000,24.9933,25.1031,24.8796,25.0456,1670490,0
+NGG.US,D,20120206,000000,24.9802,24.9802,24.8395,24.8747,673098,0
+NGG.US,D,20120207,000000,25.152,25.3501,25.0776,25.3197,1400127,0
+NGG.US,D,20120208,000000,25.3197,25.4204,25.2012,25.2707,1475078,0
+NGG.US,D,20120209,000000,25.306,25.306,25.0727,25.1324,1018209,0
+NGG.US,D,20120210,000000,24.6031,24.8068,24.5973,24.7415,1960177,0
+NGG.US,D,20120213,000000,25.0269,25.0539,24.8395,24.892,790619,0
+NGG.US,D,20120214,000000,24.8469,24.9426,24.7365,24.9426,659546,0
+NGG.US,D,20120215,000000,25.0031,25.0219,24.8068,24.8519,624872,0
+NGG.US,D,20120216,000000,25.1243,25.2953,25.0679,25.2616,1147268,0
+NGG.US,D,20120217,000000,25.2845,25.3344,25.2402,25.2658,633123,0
+NGG.US,D,20120221,000000,25.1724,25.2355,25.0891,25.1618,594493,0
+NGG.US,D,20120222,000000,24.9352,25.2053,24.8796,25.1169,742058,0
+NGG.US,D,20120223,000000,25.3016,25.3016,25.107,25.1822,811456,0
+NGG.US,D,20120224,000000,25.2576,25.3992,25.2355,25.3892,548794,0
+NGG.US,D,20120227,000000,25.1962,25.386,25.1577,25.306,519246,0
+NGG.US,D,20120228,000000,25.2355,25.3016,25.1243,25.2012,651750,0
+NGG.US,D,20120229,000000,25.3974,25.418,25.243,25.3312,998710,0
+NGG.US,D,20120301,000000,25.4245,25.6478,25.359,25.4548,1241347,0
+NGG.US,D,20120302,000000,25.5725,25.5725,25.3312,25.4204,933520,0
+NGG.US,D,20120305,000000,25.48,25.5979,25.4204,25.5586,779102,0
+NGG.US,D,20120306,000000,25.5129,25.5333,25.2012,25.3016,732687,0
+NGG.US,D,20120307,000000,25.2804,25.3197,25.1422,25.2225,461632,0
+NGG.US,D,20120308,000000,25.1773,25.3706,25.1389,25.3197,636900,0
+NGG.US,D,20120309,000000,25.152,25.3016,25.1422,25.2845,506282,0
+NGG.US,D,20120312,000000,25.1668,25.3892,25.1422,25.292,802621,0
+NGG.US,D,20120313,000000,25.3655,25.6609,25.3501,25.6609,862587,0
+NGG.US,D,20120314,000000,25.5431,25.633,25.4826,25.5725,718976,0
+NGG.US,D,20120315,000000,25.345,25.3558,25.0932,25.2168,1853659,0
+NGG.US,D,20120316,000000,25.2273,25.3016,25.1668,25.2329,685712,0
+NGG.US,D,20120319,000000,24.7668,24.9474,24.7668,24.9352,1061338,0
+NGG.US,D,20120320,000000,24.8469,24.8968,24.7764,24.8606,1238637,0
+NGG.US,D,20120321,000000,24.8796,25.0539,24.8747,25.0188,976422,0
+NGG.US,D,20120322,000000,25.0679,25.1243,24.9992,25.0456,710502,0
+NGG.US,D,20120323,000000,25.1169,25.1906,25.0456,25.084,568229,0
+NGG.US,D,20120326,000000,25.3558,25.4155,25.2953,25.3942,722460,0
+NGG.US,D,20120327,000000,25.1128,25.1724,24.9992,25.0147,896235,0
+NGG.US,D,20120328,000000,25.0932,25.0932,24.7528,24.9303,786393,0
+NGG.US,D,20120329,000000,24.7829,24.9034,24.6326,24.8796,728814,0
+NGG.US,D,20120330,000000,25.0025,25.1202,24.9549,24.9802,700404,0
+NGG.US,D,20120402,000000,25.1243,25.5774,25.0776,25.5586,880754,0
+NGG.US,D,20120403,000000,25.4287,25.4629,25.0539,25.2225,943204,0
+NGG.US,D,20120404,000000,24.9933,25.0679,24.9034,24.9541,869434,0
+NGG.US,D,20120405,000000,24.7856,24.9647,24.7668,24.8576,578360,0
+NGG.US,D,20120409,000000,24.7829,24.9746,24.7415,24.9303,298100,0
+NGG.US,D,20120410,000000,25.0344,25.107,24.666,24.7912,1106370,0
+NGG.US,D,20120411,000000,25.152,25.3016,25.1169,25.2402,1266176,0
+NGG.US,D,20120412,000000,25.2845,25.5725,25.2012,25.4696,1221036,0
+NGG.US,D,20120413,000000,25.3016,25.3312,25.0973,25.0973,640712,0
+NGG.US,D,20120416,000000,25.3795,25.4155,25.2355,25.3402,576042,0
+NGG.US,D,20120417,000000,25.5316,25.6601,25.4073,25.557,626776,0
+NGG.US,D,20120418,000000,25.5822,25.742,25.5522,25.6437,696517,0
+NGG.US,D,20120419,000000,25.7272,25.7608,25.5725,25.6921,615723,0
+NGG.US,D,20120420,000000,26.034,26.1428,25.9735,26.0724,1039994,0
+NGG.US,D,20120423,000000,26.034,26.2803,25.8801,26.2549,1667366,0
+NGG.US,D,20120424,000000,26.5764,26.785,26.5362,26.7154,2322345,0
+NGG.US,D,20120425,000000,26.5723,26.7065,26.4488,26.6403,683271,0
+NGG.US,D,20120426,000000,26.3047,26.6271,26.2614,26.5421,544163,0
+NGG.US,D,20120427,000000,26.6721,26.7751,26.5869,26.6656,562368,0
+NGG.US,D,20120430,000000,26.5903,26.8122,26.5444,26.7655,510807,0
+NGG.US,D,20120501,000000,26.6264,26.8726,26.5249,26.7449,1125388,0
+NGG.US,D,20120502,000000,26.7107,26.7596,26.5313,26.7596,920545,0
+NGG.US,D,20120503,000000,26.713,26.8324,26.6728,26.7351,938006,0
+NGG.US,D,20120504,000000,26.6313,26.7253,26.5283,26.6811,428315,0
+NGG.US,D,20120507,000000,26.6721,26.8741,26.5869,26.8602,528919,0
+NGG.US,D,20120508,000000,26.9054,27.073,26.7107,26.9241,581999,0
+NGG.US,D,20120509,000000,26.6304,27.001,26.5502,26.8668,734807,0
+NGG.US,D,20120510,000000,26.8005,26.9397,26.7719,26.8726,1139950,0
+NGG.US,D,20120511,000000,26.9854,27.2178,26.9756,27.1409,1050988,0
+NGG.US,D,20120514,000000,26.7107,26.9322,26.6869,26.8055,625718,0
+NGG.US,D,20120515,000000,26.4235,26.6403,26.4152,26.4527,1232782,0
+NGG.US,D,20120516,000000,26.2803,26.4348,26.2271,26.3449,1306675,0
+NGG.US,D,20120517,000000,26.0602,26.497,25.9832,26.2271,856622,0
+NGG.US,D,20120518,000000,26.3906,26.412,26.0095,26.1346,841460,0
+NGG.US,D,20120521,000000,26.1715,26.4292,26.1337,26.4184,961363,0
+NGG.US,D,20120522,000000,26.2303,26.2859,26.1159,26.1493,1508946,0
+NGG.US,D,20120523,000000,26.2614,26.3121,25.8974,26.1369,1012165,0
+NGG.US,D,20120524,000000,26.1886,26.2411,25.9684,26.1633,885645,0
+NGG.US,D,20120525,000000,26.318,26.5789,26.2769,26.5502,816729,0
+NGG.US,D,20120529,000000,26.3587,26.5444,26.3015,26.466,2071412,0
+NGG.US,D,20120530,000000,26.2254,26.2989,25.9832,25.994,1566893,0
+NGG.US,D,20120531,000000,25.994,26.0388,25.6748,25.8598,1524720,0
+NGG.US,D,20120601,000000,25.8147,25.9774,25.7272,25.7574,930189,0
+NGG.US,D,20120604,000000,25.7778,25.9774,25.7778,25.8147,1124257,0
+NGG.US,D,20120605,000000,25.8254,25.9179,25.7877,25.8457,976797,0
+NGG.US,D,20120606,000000,26.0814,26.25,26.0201,26.246,1010315,0
+NGG.US,D,20120607,000000,26.2556,26.4366,26.0904,26.2859,1393423,0
+NGG.US,D,20120608,000000,26.2091,26.5543,26.1574,26.5249,1014484,0
+NGG.US,D,20120611,000000,26.4626,26.5283,26.3121,26.3236,1393539,0
+NGG.US,D,20120612,000000,26.3538,26.538,26.2091,26.5323,1028144,0
+NGG.US,D,20120613,000000,26.3121,26.4561,26.2345,26.2769,1010209,0
+NGG.US,D,20120614,000000,26.3538,26.5747,26.3278,26.4962,565852,0
+NGG.US,D,20120615,000000,26.1346,26.4504,26.1281,26.4037,1161324,0
+NGG.US,D,20120618,000000,26.2556,26.4561,26.2411,26.4325,759753,0
+NGG.US,D,20120619,000000,26.384,26.7228,26.3236,26.5747,761019,0
+NGG.US,D,20120620,000000,26.6991,26.7655,26.5078,26.5962,870689,0
+NGG.US,D,20120621,000000,26.5283,26.5789,26.2254,26.2254,868862,0
+NGG.US,D,20120622,000000,26.4366,26.5249,26.3587,26.4193,452701,0
+NGG.US,D,20120625,000000,26.4782,26.5962,26.3587,26.4898,721169,0
+NGG.US,D,20120626,000000,26.5649,26.6728,26.5045,26.6304,548728,0
+NGG.US,D,20120627,000000,26.6369,26.8005,26.5747,26.7351,403828,0
+NGG.US,D,20120628,000000,26.7187,27.0272,26.6369,27.019,662831,0
+NGG.US,D,20120629,000000,27.4026,27.4853,27.1728,27.2474,649936,0
+NGG.US,D,20120702,000000,27.3011,27.5909,27.2946,27.5515,609040,0
+NGG.US,D,20120703,000000,27.4395,27.455,27.3151,27.3814,466987,0
+NGG.US,D,20120705,000000,27.2431,27.3987,27.176,27.284,564770,0
+NGG.US,D,20120706,000000,27.3502,27.4272,27.288,27.4223,441658,0
+NGG.US,D,20120709,000000,27.3258,27.4075,27.1458,27.4075,512365,0
+NGG.US,D,20120710,000000,27.2946,27.3814,27.2474,27.3299,679473,0
+NGG.US,D,20120711,000000,27.6031,27.6694,27.4788,27.6252,552095,0
+NGG.US,D,20120712,000000,27.3871,27.5515,27.2946,27.5001,565309,0
+NGG.US,D,20120713,000000,27.5148,28.0096,27.4788,27.9837,933632,0
+NGG.US,D,20120716,000000,27.4026,27.5148,27.2293,27.4184,1901527,0
+NGG.US,D,20120717,000000,26.6403,26.7408,26.5078,26.6778,1990684,0
+NGG.US,D,20120718,000000,26.7041,27.033,26.6877,26.983,816928,0
+NGG.US,D,20120719,000000,26.9192,27.1049,26.8726,27.0272,569411,0
+NGG.US,D,20120720,000000,26.2989,26.4831,26.246,26.4249,1413834,0
+NGG.US,D,20120723,000000,25.8457,25.8696,25.7092,25.8384,1655049,0
+NGG.US,D,20120724,000000,25.705,25.7364,25.48,25.6447,1558552,0
+NGG.US,D,20120725,000000,25.8457,25.9228,25.6993,25.7934,1239045,0
+NGG.US,D,20120726,000000,26.5649,26.6369,26.416,26.4626,1057220,0
+NGG.US,D,20120727,000000,26.6369,26.9297,26.4898,26.8588,764849,0
+NGG.US,D,20120730,000000,26.8169,27.0951,26.8169,27.0051,488520,0
+NGG.US,D,20120731,000000,26.8668,26.9502,26.6778,26.6877,501266,0
+NGG.US,D,20120801,000000,26.785,26.8668,26.5543,26.5649,700258,0
+NGG.US,D,20120802,000000,26.7719,26.9698,26.6213,26.7286,878323,0
+NGG.US,D,20120803,000000,27.0475,27.3011,26.9912,27.1875,904332,0
+NGG.US,D,20120806,000000,27.1548,27.3569,27.1344,27.1801,775227,0
+NGG.US,D,20120807,000000,27.5108,27.6194,27.4346,27.4395,792806,0
+NGG.US,D,20120808,000000,27.7209,27.798,27.6252,27.6382,1446573,0
+NGG.US,D,20120809,000000,27.6964,27.7618,27.5425,27.6431,702574,0
+NGG.US,D,20120810,000000,27.5974,27.8388,27.5474,27.8036,525255,0
+NGG.US,D,20120813,000000,27.8618,27.9631,27.8281,27.897,784261,0
+NGG.US,D,20120814,000000,28.1569,28.2569,28.112,28.1643,955096,0
+NGG.US,D,20120815,000000,28.1438,28.2666,28.1022,28.1905,716301,0
+NGG.US,D,20120816,000000,28.2814,28.368,28.2257,28.368,657166,0
+NGG.US,D,20120817,000000,28.4679,28.4989,28.3598,28.4048,1180030,0
+NGG.US,D,20120820,000000,28.4048,28.4622,28.1939,28.3958,706426,0
+NGG.US,D,20120821,000000,28.3386,28.4622,28.1939,28.1939,471305,0
+NGG.US,D,20120822,000000,28.292,28.3386,28.1168,28.2519,494557,0
+NGG.US,D,20120823,000000,28.0817,28.0817,27.9279,27.9983,522876,0
+NGG.US,D,20120824,000000,27.9679,28.1398,27.8813,27.9837,690597,0
+NGG.US,D,20120827,000000,27.9738,28.1022,27.9738,28.0612,390238,0
+NGG.US,D,20120828,000000,27.9876,28.0817,27.9279,28.0343,420528,0
+NGG.US,D,20120829,000000,28.2306,28.2666,28.0858,28.1398,387244,0
+NGG.US,D,20120830,000000,28.4163,28.4163,28.112,28.1398,488277,0
+NGG.US,D,20120831,000000,28.1168,28.1905,27.9279,28.0096,627559,0
+NGG.US,D,20120904,000000,28.0507,28.2208,27.9738,28.1905,508084,0
+NGG.US,D,20120905,000000,28.292,28.3386,28.1979,28.3386,600995,0
+NGG.US,D,20120906,000000,28.4679,28.656,28.4572,28.6372,715886,0
+NGG.US,D,20120907,000000,28.5087,28.5898,28.4098,28.5226,437133,0
+NGG.US,D,20120910,000000,28.0924,28.1848,28.0041,28.0041,828532,0
+NGG.US,D,20120911,000000,27.9107,28.1275,27.8911,28.0563,1103071,0
+NGG.US,D,20120912,000000,28.0654,28.1693,27.9983,28.0989,531795,0
+NGG.US,D,20120913,000000,28.3475,28.6003,28.2446,28.5447,751941,0
+NGG.US,D,20120914,000000,28.5292,28.6118,28.4679,28.5661,983562,0
+NGG.US,D,20120917,000000,28.4007,28.5547,28.3958,28.4522,705927,0
+NGG.US,D,20120918,000000,28.62,28.7706,28.5587,28.6118,520823,0
+NGG.US,D,20120919,000000,28.755,28.8222,28.6668,28.724,507010,0
+NGG.US,D,20120920,000000,28.8106,28.9766,28.724,28.9766,609777,0
+NGG.US,D,20120921,000000,28.8065,28.8523,28.5848,28.7083,525987,0
+NGG.US,D,20120924,000000,28.5751,28.8106,28.5447,28.7959,530897,0
+NGG.US,D,20120925,000000,28.8065,29.0226,28.7501,28.8318,455115,0
+NGG.US,D,20120926,000000,28.6708,28.8106,28.62,28.724,516291,0
+NGG.US,D,20120927,000000,29.1298,29.165,28.8318,28.9473,1106670,0
+NGG.US,D,20120928,000000,28.5587,28.5947,28.3328,28.4679,528285,0
+NGG.US,D,20121001,000000,28.9489,29.1617,28.7706,28.818,655679,0
+NGG.US,D,20121002,000000,29.065,29.0724,28.8361,28.9129,611277,0
+NGG.US,D,20121003,000000,29.0365,29.0365,28.8744,28.9547,596462,0
+NGG.US,D,20121004,000000,29.1142,29.1355,28.9766,29.0365,703542,0
+NGG.US,D,20121005,000000,29.0724,29.1355,28.9343,28.9489,707835,0
+NGG.US,D,20121008,000000,28.8744,28.9195,28.7501,28.9195,438252,0
+NGG.US,D,20121009,000000,28.6118,28.6854,28.4679,28.5087,471033,0
+NGG.US,D,20121010,000000,28.5489,28.5791,28.4007,28.4875,499390,0
+NGG.US,D,20121011,000000,28.4808,28.5547,28.4252,28.4456,464430,0
+NGG.US,D,20121012,000000,28.5587,28.6668,28.5186,28.5751,296807,0
+NGG.US,D,20121015,000000,28.7386,28.7959,28.6372,28.7959,298459,0
+NGG.US,D,20121016,000000,29.0847,29.1984,29.0595,29.1002,423737,0
+NGG.US,D,20121017,000000,29.1298,29.2532,29.0929,29.1984,265346,0
+NGG.US,D,20121018,000000,29.2532,29.295,29.1109,29.1453,375940,0
+NGG.US,D,20121019,000000,29.1812,29.2288,29.0004,29.0078,374409,0
+NGG.US,D,20121022,000000,29.0528,29.1771,29.0078,29.1771,420003,0
+NGG.US,D,20121023,000000,29.0185,29.0528,28.7501,28.818,540988,0
+NGG.US,D,20121024,000000,29.1355,29.1715,28.8269,28.8975,788573,0
+NGG.US,D,20121025,000000,29.0929,29.1412,28.9301,28.9914,521150,0
+NGG.US,D,20121026,000000,28.9809,29.1617,28.9489,29.1109,403715,0
+NGG.US,D,20121031,000000,29.2688,29.4284,29.2075,29.3162,657642,0
+NGG.US,D,20121101,000000,29.4333,29.547,29.376,29.489,703951,0
+NGG.US,D,20121102,000000,29.1412,29.2231,29.0693,29.1812,470368,0
+NGG.US,D,20121105,000000,29.0283,29.1002,28.9129,29.0888,462148,0
+NGG.US,D,20121106,000000,29.2075,29.3211,29.124,29.2762,382297,0
+NGG.US,D,20121107,000000,29.1919,29.1919,28.8065,28.8827,637209,0
+NGG.US,D,20121108,000000,28.7706,28.8827,28.724,28.8222,1141662,0
+NGG.US,D,20121109,000000,28.3108,28.3289,28.1537,28.1848,1371072,0
+NGG.US,D,20121112,000000,28.1537,28.179,27.9107,28.0343,843319,0
+NGG.US,D,20121113,000000,28.0703,28.2716,28.0096,28.0612,1114105,0
+NGG.US,D,20121114,000000,28.3091,28.3639,28.0409,28.0507,1063497,0
+NGG.US,D,20121115,000000,28.3328,28.4163,28.0507,28.1398,731114,0
+NGG.US,D,20121116,000000,28.2618,28.3026,28.026,28.2716,1050140,0
+NGG.US,D,20121119,000000,28.4098,28.6267,28.3893,28.4712,1099452,0
+NGG.US,D,20121120,000000,28.3386,28.5791,28.3091,28.5489,1075435,0
+NGG.US,D,20121121,000000,28.755,28.8418,28.7297,28.7959,830886,0
+NGG.US,D,20121123,000000,29.29,29.3309,29.1812,29.2573,765589,0
+NGG.US,D,20121126,000000,29.3621,29.4528,29.3408,29.4127,927889,0
+NGG.US,D,20121127,000000,29.407,29.4603,29.1453,29.2114,836105,0
+NGG.US,D,20121128,000000,29.1027,29.4234,29.0733,29.2967,1006756,0
+NGG.US,D,20121129,000000,29.6794,29.8383,29.5739,29.6655,824498,0
+NGG.US,D,20121130,000000,29.6017,29.7482,29.5216,29.7262,966769,0
+NGG.US,D,20121203,000000,29.6737,29.7006,29.5484,29.6426,918703,0
+NGG.US,D,20121204,000000,29.8849,29.9101,29.6426,29.6475,911822,0
+NGG.US,D,20121205,000000,29.789,29.9412,29.6958,29.7947,551363,0
+NGG.US,D,20121206,000000,29.7947,29.8644,29.628,29.7523,391787,0
+NGG.US,D,20121207,000000,29.708,29.763,29.6017,29.7523,383643,0
+NGG.US,D,20121210,000000,29.7523,29.9681,29.7523,29.9208,689629,0
+NGG.US,D,20121211,000000,30.0461,30.1115,29.9798,30.0437,533727,0
+NGG.US,D,20121212,000000,30.379,30.4559,30.231,30.2824,818405,0
+NGG.US,D,20121213,000000,30.3608,30.4412,30.1802,30.2219,1282950,0
+NGG.US,D,20121214,000000,30.0437,30.0509,29.8677,29.9051,1708565,0
+NGG.US,D,20121217,000000,29.7801,30.0788,29.7579,30.0729,945489,0
+NGG.US,D,20121218,000000,29.9528,30.2144,29.9208,30.1712,990332,0
+NGG.US,D,20121219,000000,30.2562,30.3814,30.2087,30.3521,691116,0
+NGG.US,D,20121220,000000,29.9486,30.0933,29.8955,30.0729,1418936,0
+NGG.US,D,20121221,000000,29.8849,30.0622,29.8489,29.9838,752558,0
+NGG.US,D,20121224,000000,29.9608,30.0729,29.8791,30.0461,246589,0
+NGG.US,D,20121226,000000,30.0264,30.1671,29.8383,29.8644,496362,0
+NGG.US,D,20121227,000000,29.9051,29.9412,29.6794,29.826,543629,0
+NGG.US,D,20121228,000000,29.7262,29.9101,29.6737,29.7203,444728,0
+NGG.US,D,20121231,000000,29.744,30.1712,29.708,30.1476,837054,0
+NGG.US,D,20130102,000000,30.379,30.4412,30.1115,30.2883,1113418,0
+NGG.US,D,20130103,000000,29.9323,30.0729,29.9159,29.9912,1278441,0
+NGG.US,D,20130104,000000,29.8587,30.1532,29.8309,30.1058,1159346,0
+NGG.US,D,20130107,000000,29.2851,29.4693,29.2541,29.4112,1139851,0
+NGG.US,D,20130108,000000,29.1126,29.1568,29.0381,29.097,894339,0
+NGG.US,D,20130109,000000,28.8777,29.1279,28.8662,29.097,1420977,0
+NGG.US,D,20130110,000000,29.0904,29.2703,29.0381,29.2288,835132,0
+NGG.US,D,20130111,000000,28.9612,29.2075,28.9023,29.1771,1644150,0
+NGG.US,D,20130114,000000,29.0879,29.1175,28.9489,29.1027,716781,0
+NGG.US,D,20130115,000000,29.2851,29.4234,29.2394,29.3531,607312,0
+NGG.US,D,20130116,000000,29.1338,29.2762,29.0733,29.2492,1500935,0
+NGG.US,D,20130117,000000,28.7607,28.8556,28.6921,28.746,1396944,0
+NGG.US,D,20130118,000000,28.6887,28.7664,28.5356,28.7248,973066,0
+NGG.US,D,20130122,000000,29.0879,29.2025,29.0438,29.1404,960905,0
+NGG.US,D,20130123,000000,29.1436,29.2075,29.061,29.165,665540,0
+NGG.US,D,20130124,000000,28.9023,29.2075,28.8934,29.0438,729205,0
+NGG.US,D,20130125,000000,28.9971,29.16,28.9023,29.1493,1044210,0
+NGG.US,D,20130128,000000,28.9088,29.097,28.9023,29.0546,1247851,0
+NGG.US,D,20130129,000000,29.0381,29.2171,29.0242,29.0904,1674159,0
+NGG.US,D,20130130,000000,28.872,28.9766,28.7918,28.9088,4740371,0
+NGG.US,D,20130131,000000,28.7918,28.8934,28.7566,28.8245,2033434,0
+NGG.US,D,20130201,000000,28.8809,28.9121,28.746,28.7566,1787534,0
+NGG.US,D,20130204,000000,28.7918,28.8409,28.6233,28.6921,1019159,0
+NGG.US,D,20130205,000000,28.7879,28.8809,28.6887,28.7028,721680,0
+NGG.US,D,20130206,000000,28.6045,28.7607,28.4777,28.7354,573970,0
+NGG.US,D,20130207,000000,28.5457,28.6045,28.3942,28.53,794548,0
+NGG.US,D,20130208,000000,28.6659,28.7354,28.6339,28.6977,450157,0
+NGG.US,D,20130211,000000,28.5356,28.5563,28.4091,28.5457,651600,0
+NGG.US,D,20130212,000000,28.2895,28.5504,28.2788,28.4679,828570,0
+NGG.US,D,20130213,000000,28.3623,28.5938,28.3214,28.5194,889179,0
+NGG.US,D,20130214,000000,28.0474,28.08,27.9466,28.0008,1467685,0
+NGG.US,D,20130215,000000,27.7471,27.8724,27.7167,27.7905,1692397,0
+NGG.US,D,20130219,000000,28.3942,28.472,28.3214,28.3345,984952,0
+NGG.US,D,20130220,000000,28.4998,28.611,28.4302,28.4302,1475654,0
+NGG.US,D,20130221,000000,28.3313,28.3942,28.211,28.3313,1063493,0
+NGG.US,D,20130222,000000,28.6233,28.7028,28.5815,28.642,760967,0
+NGG.US,D,20130225,000000,28.4252,28.6708,28.3836,28.4408,1964504,0
+NGG.US,D,20130226,000000,28.5504,28.611,28.3672,28.435,584296,0
+NGG.US,D,20130227,000000,28.5938,28.8073,28.5457,28.7664,684899,0
+NGG.US,D,20130228,000000,29.1698,29.2025,28.9185,28.9185,1453696,0
+NGG.US,D,20130301,000000,28.5815,28.7132,28.5356,28.6339,839659,0
+NGG.US,D,20130304,000000,28.8809,29.1863,28.8024,29.165,1350292,0
+NGG.US,D,20130305,000000,29.2328,29.2967,29.061,29.0879,872729,0
+NGG.US,D,20130306,000000,29.0291,29.0904,28.8809,28.9465,1020238,0
+NGG.US,D,20130307,000000,29.0078,29.0675,28.9251,28.9612,388082,0
+NGG.US,D,20130308,000000,28.872,28.9301,28.6788,28.7354,825042,0
+NGG.US,D,20130311,000000,28.7771,28.8662,28.7132,28.8344,711913,0
+NGG.US,D,20130312,000000,28.9653,29.0135,28.8604,28.939,983905,0
+NGG.US,D,20130313,000000,29.1436,29.1903,29.0347,29.0546,823109,0
+NGG.US,D,20130314,000000,29.1698,29.4112,29.1493,29.3695,1230258,0
+NGG.US,D,20130315,000000,29.2647,29.2967,29.1084,29.1568,1049625,0
+NGG.US,D,20130318,000000,29.3334,29.3334,29.0814,29.0814,969252,0
+NGG.US,D,20130319,000000,29.4324,29.6017,29.3171,29.4872,1506542,0
+NGG.US,D,20130320,000000,29.6582,29.7328,29.5633,29.6066,960320,0
+NGG.US,D,20130321,000000,29.4528,29.628,29.3809,29.5413,722818,0
+NGG.US,D,20130322,000000,29.9159,30.2996,29.8955,30.2144,1107009,0
+NGG.US,D,20130325,000000,30.1802,30.3193,29.9798,30.0622,657609,0
+NGG.US,D,20130326,000000,30.0109,30.0437,29.8309,29.9323,879973,0
+NGG.US,D,20130327,000000,29.7752,29.9256,29.7006,29.7801,802860,0
+NGG.US,D,20130328,000000,30.4993,30.6136,30.379,30.4476,1005396,0
+NGG.US,D,20130401,000000,30.419,30.4681,30.3666,30.4101,525050,0
+NGG.US,D,20130402,000000,30.9091,30.9966,30.7554,30.856,880940,0
+NGG.US,D,20130403,000000,31.0703,31.1332,31.0033,31.067,2367367,0
+NGG.US,D,20130404,000000,31.0081,31.2282,30.9229,31.2118,1149208,0
+NGG.US,D,20130405,000000,31.324,31.5644,31.2962,31.531,794489,0
+NGG.US,D,20130408,000000,31.531,31.58,31.3976,31.5644,571382,0
+NGG.US,D,20130409,000000,31.3803,31.4474,31.1709,31.2683,1270542,0
+NGG.US,D,20130410,000000,31.4073,31.701,31.3698,31.5522,845808,0
+NGG.US,D,20130411,000000,31.648,31.8056,31.648,31.7427,750876,0
+NGG.US,D,20130412,000000,31.8794,32.057,31.8483,31.994,859525,0
+NGG.US,D,20130415,000000,32.1673,32.2729,31.8794,31.9138,1397961,0
+NGG.US,D,20130416,000000,31.6856,31.8729,31.5431,31.8508,1091707,0
+NGG.US,D,20130417,000000,31.7681,31.8056,31.5218,31.6592,762442,0
+NGG.US,D,20130418,000000,31.8205,31.8582,31.6323,31.7158,498730,0
+NGG.US,D,20130419,000000,31.8417,31.9138,31.6856,31.7534,894452,0
+NGG.US,D,20130422,000000,31.9529,32.0086,31.6323,31.7061,1134792,0
+NGG.US,D,20130423,000000,32.0889,32.3972,32.0086,32.2925,1068262,0
+NGG.US,D,20130424,000000,32.2622,32.34,32.241,32.2877,708932,0
+NGG.US,D,20130425,000000,32.4137,32.5437,32.3212,32.3334,831620,0
+NGG.US,D,20130426,000000,32.7187,32.835,32.7033,32.7449,807291,0
+NGG.US,D,20130429,000000,33.2072,33.3324,33.1066,33.2432,983054,0
+NGG.US,D,20130430,000000,33.091,33.4747,33.091,33.4747,765829,0
+NGG.US,D,20130501,000000,33.6359,33.8093,33.4371,33.631,1040644,0
+NGG.US,D,20130502,000000,33.3486,33.4165,33.2228,33.4067,824400,0
+NGG.US,D,20130503,000000,33.6785,33.8469,33.4944,33.5736,1191390,0
+NGG.US,D,20130506,000000,33.5736,33.6359,33.3061,33.4493,755609,0
+NGG.US,D,20130507,000000,33.263,33.3855,33.1213,33.3486,570964,0
+NGG.US,D,20130508,000000,33.3749,33.4895,33.3274,33.3855,447729,0
+NGG.US,D,20130509,000000,33.3324,33.4271,33.091,33.1869,723116,0
+NGG.US,D,20130510,000000,33.1001,33.1548,33.0131,33.1213,715943,0
+NGG.US,D,20130513,000000,33.5672,33.5851,33.3577,33.4313,737439,0
+NGG.US,D,20130514,000000,33.6963,33.8762,33.6154,33.8264,738109,0
+NGG.US,D,20130515,000000,33.7512,33.8469,33.6638,33.72,624898,0
+NGG.US,D,20130516,000000,33.1434,33.6105,33.1392,33.4313,665388,0
+NGG.US,D,20130517,000000,33.0059,33.1949,32.9968,33.1482,1111781,0
+NGG.US,D,20130520,000000,33.464,33.8829,33.464,33.7046,1109771,0
+NGG.US,D,20130521,000000,33.2759,33.5245,33.253,33.3855,847776,0
+NGG.US,D,20130522,000000,33.2334,33.4313,32.9453,33.0131,778560,0
+NGG.US,D,20130523,000000,33.0428,33.0862,32.6501,32.835,1000276,0
+NGG.US,D,20130524,000000,32.9823,33.3225,32.9127,33.1392,2013990,0
+NGG.US,D,20130528,000000,33.3528,33.3528,32.8503,32.9273,1268309,0
+NGG.US,D,20130529,000000,31.3698,31.6944,31.3124,31.6895,2249901,0
+NGG.US,D,20130530,000000,31.274,31.531,31.274,31.4474,1251329,0
+NGG.US,D,20130531,000000,31.4786,31.5129,31.202,31.2625,1049362,0
+NGG.US,D,20130603,000000,31.1709,31.6372,31.0033,31.5522,1213138,0
+NGG.US,D,20130604,000000,31.5218,31.7895,31.5006,31.6372,1630211,0
+NGG.US,D,20130605,000000,31.305,31.305,30.8487,30.9148,1626848,0
+NGG.US,D,20130606,000000,30.9811,31.4408,30.9107,31.4204,2949670,0
+NGG.US,D,20130607,000000,31.4367,31.62,31.3427,31.6037,994996,0
+NGG.US,D,20130610,000000,31.2716,31.5284,31.2716,31.4408,1221830,0
+NGG.US,D,20130611,000000,31.2232,31.507,31.2078,31.3648,1241523,0
+NGG.US,D,20130612,000000,31.9071,31.9186,31.588,31.5931,1229057,0
+NGG.US,D,20130613,000000,31.4704,31.9023,31.3859,31.8647,2714796,0
+NGG.US,D,20130614,000000,31.5506,31.8435,31.5506,31.8435,520578,0
+NGG.US,D,20130617,000000,31.9563,32.0224,31.6699,31.7443,787213,0
+NGG.US,D,20130618,000000,31.8156,32.0602,31.7779,31.9611,629025,0
+NGG.US,D,20130619,000000,32.0381,32.1583,31.4949,31.4949,850498,0
+NGG.US,D,20130620,000000,30.9148,30.9631,30.3725,30.4437,1489392,0
+NGG.US,D,20130621,000000,30.6751,30.757,30.3978,30.698,1967788,0
+NGG.US,D,20130624,000000,30.0992,30.2137,29.9381,30.0574,4218188,0
+NGG.US,D,20130625,000000,30.1278,30.2137,29.9543,30.1368,4525153,0
+NGG.US,D,20130626,000000,30.2268,30.4525,30.1703,30.4151,5886904,0
+NGG.US,D,20130627,000000,30.3666,30.6375,30.3666,30.5082,2392585,0
+NGG.US,D,20130628,000000,31.2166,31.4767,31.1881,31.3377,1470435,0
+NGG.US,D,20130701,000000,30.9582,30.9811,30.5572,30.6275,706330,0
+NGG.US,D,20130702,000000,30.4109,30.8042,30.4109,30.6546,812668,0
+NGG.US,D,20130703,000000,30.5656,30.7356,30.4207,30.7316,460406,0
+NGG.US,D,20130705,000000,30.3666,30.496,30.0133,30.4919,763113,0
+NGG.US,D,20130708,000000,30.5615,30.6644,30.486,30.5828,849230,0
+NGG.US,D,20130709,000000,30.6546,30.6932,30.5082,30.681,686259,0
+NGG.US,D,20130710,000000,30.7104,31.0516,30.6881,30.8887,504318,0
+NGG.US,D,20130711,000000,31.3165,31.5456,31.1807,31.5129,609541,0
+NGG.US,D,20130712,000000,31.2421,31.3551,31.1628,31.3231,561481,0
+NGG.US,D,20130715,000000,31.3338,31.432,31.2674,31.3859,883940,0
+NGG.US,D,20130716,000000,31.3819,31.5176,31.279,31.4083,723064,0
+NGG.US,D,20130717,000000,31.4572,31.4949,31.1153,31.2421,1151316,0
+NGG.US,D,20130718,000000,31.5767,31.7443,31.5333,31.6634,568947,0
+NGG.US,D,20130719,000000,31.9023,32.1149,31.8647,32.0537,629749,0
+NGG.US,D,20130722,000000,32.0914,32.3105,32.0815,32.2656,624380,0
+NGG.US,D,20130723,000000,32.2025,32.3047,31.8925,32.0431,848013,0
+NGG.US,D,20130724,000000,32.1673,32.1673,31.9408,32.0224,484112,0
+NGG.US,D,20130725,000000,31.8435,31.994,31.8048,31.9718,758509,0
+NGG.US,D,20130726,000000,31.9301,31.9301,31.6699,31.8279,738388,0
+NGG.US,D,20130729,000000,31.7166,31.8859,31.7084,31.8279,944287,0
+NGG.US,D,20130730,000000,32.3301,32.358,31.7838,31.7895,554443,0
+NGG.US,D,20130731,000000,32.2925,32.533,32.2352,32.3432,840988,0
+NGG.US,D,20130801,000000,32.5863,32.6624,32.3629,32.4832,532802,0
+NGG.US,D,20130802,000000,32.5208,32.6558,32.358,32.6076,552497,0
+NGG.US,D,20130805,000000,32.7122,32.7271,32.4063,32.592,460102,0
+NGG.US,D,20130806,000000,32.565,32.6558,32.3743,32.4618,540347,0
+NGG.US,D,20130807,000000,32.565,32.6891,32.4446,32.5267,633848,0
+NGG.US,D,20130808,000000,32.5267,32.6173,32.3301,32.5477,3670329,0
+NGG.US,D,20130809,000000,32.3914,32.4618,32.2385,32.3221,1016531,0
+NGG.US,D,20130812,000000,32.0168,32.0724,31.7557,31.8483,1568758,0
+NGG.US,D,20130813,000000,31.7518,31.994,31.6037,31.8973,511698,0
+NGG.US,D,20130814,000000,31.7443,31.7443,31.5333,31.6699,480489,0
+NGG.US,D,20130815,000000,31.4131,31.4449,31.139,31.3859,685799,0
+NGG.US,D,20130816,000000,31.3601,31.3698,31.1006,31.2625,1029080,0
+NGG.US,D,20130819,000000,31.2209,31.2846,31.0024,31.044,740313,0
+NGG.US,D,20130820,000000,31.4131,31.6634,31.4049,31.5333,1087079,0
+NGG.US,D,20130821,000000,31.5987,31.6724,31.3983,31.4408,1362744,0
+NGG.US,D,20130822,000000,31.0882,31.3338,31.0237,31.2568,527359,0
+NGG.US,D,20130823,000000,31.2913,31.5016,31.2454,31.4949,533439,0
+NGG.US,D,20130826,000000,31.5129,31.5129,31.2209,31.2913,507623,0
+NGG.US,D,20130827,000000,31.0392,31.305,31.0333,31.1497,599551,0
+NGG.US,D,20130828,000000,31.1497,31.3698,31.0768,31.2625,346802,0
+NGG.US,D,20130829,000000,31.3231,31.4628,31.2985,31.3698,335943,0
+NGG.US,D,20130830,000000,31.9947,32.0496,31.5866,31.8294,354207,0
+NGG.US,D,20130903,000000,31.8647,31.9351,31.3762,31.4949,756896,0
+NGG.US,D,20130904,000000,31.2135,31.3762,31.1709,31.3231,536695,0
+NGG.US,D,20130905,000000,31.2511,31.2985,31.062,31.139,519248,0
+NGG.US,D,20130906,000000,31.4524,31.5227,31.1546,31.3648,401505,0
+NGG.US,D,20130909,000000,31.2568,31.5824,31.2209,31.5546,667877,0
+NGG.US,D,20130910,000000,31.5719,31.5931,31.3601,31.588,658022,0
+NGG.US,D,20130911,000000,31.7361,31.8114,31.5603,31.8114,798666,0
+NGG.US,D,20130912,000000,31.7895,31.9186,31.7518,31.7993,464343,0
+NGG.US,D,20130913,000000,32.1044,32.1289,31.6249,31.7361,1689739,0
+NGG.US,D,20130916,000000,32.3914,32.3963,32.0815,32.1199,1014171,0
+NGG.US,D,20130917,000000,32.5575,32.5863,32.2213,32.3105,1010994,0
+NGG.US,D,20130918,000000,32.2729,33.0101,32.1044,32.933,1507759,0
+NGG.US,D,20130919,000000,33.4165,33.4281,32.9707,32.9707,1328534,0
+NGG.US,D,20130920,000000,33.1221,33.1448,32.7662,32.7687,907032,0
+NGG.US,D,20130923,000000,32.6076,32.6624,32.2442,32.6558,1226776,0
+NGG.US,D,20130924,000000,32.3105,32.5961,32.3105,32.5379,896238,0
+NGG.US,D,20130925,000000,32.1258,32.4618,31.8483,32.2656,1402233,0
+NGG.US,D,20130926,000000,32.183,32.3548,32.1633,32.2541,1016251,0
+NGG.US,D,20130927,000000,32.2509,32.349,32.1583,32.2385,501098,0
+NGG.US,D,20130930,000000,32.6484,32.7473,32.5379,32.6535,789635,0
+NGG.US,D,20131001,000000,32.1044,32.1961,32.0168,32.0757,505124,0
+NGG.US,D,20131002,000000,32.7376,32.7687,32.565,32.7687,840259,0
+NGG.US,D,20131003,000000,32.4618,32.4832,32.2835,32.3432,528986,0
+NGG.US,D,20131004,000000,32.3808,32.4953,32.2991,32.3221,483657,0
+NGG.US,D,20131007,000000,32.2877,32.4284,32.2385,32.2541,595166,0
+NGG.US,D,20131008,000000,32.2541,32.3154,32.0224,32.0872,766864,0
+NGG.US,D,20131009,000000,32.0487,32.2025,31.9408,32.1199,905058,0
+NGG.US,D,20131010,000000,31.99,32.542,31.9841,32.4832,715121,0
+NGG.US,D,20131011,000000,32.358,32.565,32.2729,32.565,637708,0
+NGG.US,D,20131014,000000,32.7009,32.7662,32.5477,32.722,532908,0
+NGG.US,D,20131015,000000,32.7932,32.8472,32.6034,32.6353,657270,0
+NGG.US,D,20131016,000000,32.6304,32.6409,32.3914,32.6034,503955,0
+NGG.US,D,20131017,000000,32.8358,33.163,32.7752,33.0967,643519,0
+NGG.US,D,20131018,000000,33.3202,33.4003,33.2056,33.302,515915,0
+NGG.US,D,20131021,000000,33.4813,33.5672,33.379,33.5106,487849,0
+NGG.US,D,20131022,000000,33.6726,34.0686,33.6514,33.9533,636960,0
+NGG.US,D,20131023,000000,34.0235,34.1612,33.9484,33.9704,572069,0
+NGG.US,D,20131024,000000,34.1938,34.2201,34.0523,34.1218,798942,0
+NGG.US,D,20131025,000000,34.2798,34.3281,34.1612,34.2519,729154,0
+NGG.US,D,20131028,000000,34.3182,34.4098,34.2077,34.3281,400293,0
+NGG.US,D,20131029,000000,34.3011,34.3657,34.1383,34.2968,356649,0
+NGG.US,D,20131030,000000,34.3402,34.3787,33.991,34.0621,498044,0
+NGG.US,D,20131031,000000,34.8501,34.9145,34.7255,34.7984,716659,0
+NGG.US,D,20131101,000000,33.82,33.9158,33.6514,33.8683,643360,0
+NGG.US,D,20131104,000000,34.0621,34.0621,33.676,33.9976,864301,0
+NGG.US,D,20131105,000000,34.0826,34.3182,34.0409,34.2036,632413,0
+NGG.US,D,20131106,000000,34.1071,34.2585,34.0826,34.1881,440738,0
+NGG.US,D,20131107,000000,33.9279,34.0235,33.6726,33.7372,708739,0
+NGG.US,D,20131108,000000,33.699,33.7372,33.3953,33.72,510559,0
+NGG.US,D,20131111,000000,33.7142,33.8298,33.6367,33.7039,368952,0
+NGG.US,D,20131112,000000,33.541,33.743,33.4813,33.5966,543355,0
+NGG.US,D,20131113,000000,33.541,33.9533,33.4706,33.8829,461733,0
+NGG.US,D,20131114,000000,33.8339,34.2135,33.82,34.0235,441786,0
+NGG.US,D,20131115,000000,33.8683,33.9533,33.7758,33.9115,845438,0
+NGG.US,D,20131118,000000,33.9338,33.9976,33.748,33.8993,694022,0
+NGG.US,D,20131119,000000,33.982,34.1178,33.8462,34.0826,463686,0
+NGG.US,D,20131120,000000,33.9377,34.0826,33.5157,33.5468,596169,0
+NGG.US,D,20131121,000000,33.8683,34.0089,33.4878,33.9704,553459,0
+NGG.US,D,20131122,000000,34.1218,34.2904,33.9656,34.2904,831553,0
+NGG.US,D,20131125,000000,34.2904,34.441,34.2201,34.2585,661943,0
+NGG.US,D,20131126,000000,34.2691,34.2854,33.9484,34.2036,926001,0
+NGG.US,D,20131127,000000,34.3615,34.3722,34.1129,34.2854,780872,0
+NGG.US,D,20131129,000000,35.0643,35.1027,34.9261,35.0389,329383,0
+NGG.US,D,20131202,000000,34.3067,34.3436,34.1275,34.2036,638784,0
+NGG.US,D,20131203,000000,34.7115,34.7771,34.517,34.6324,980253,0
+NGG.US,D,20131204,000000,33.9092,33.9976,33.6816,33.8756,815617,0
+NGG.US,D,20131205,000000,33.6539,33.7039,33.55,33.6219,448565,0
+NGG.US,D,20131206,000000,33.7334,33.9901,33.7039,33.9852,571374,0
+NGG.US,D,20131209,000000,33.8756,34.1235,33.753,34.0367,454440,0
+NGG.US,D,20131210,000000,34.0245,34.076,33.9304,34.0129,385847,0
+NGG.US,D,20131211,000000,33.8665,33.8919,33.7039,33.7831,548228,0
+NGG.US,D,20131212,000000,34.0916,34.2192,33.8093,33.8706,541484,0
+NGG.US,D,20131213,000000,33.946,34.0989,33.7831,34.0318,616006,0
+NGG.US,D,20131216,000000,34.5678,34.7445,34.5062,34.6062,806284,0
+NGG.US,D,20131217,000000,34.5825,34.6012,34.3011,34.445,434370,0
+NGG.US,D,20131218,000000,34.805,35.142,34.5783,35.142,894297,0
+NGG.US,D,20131219,000000,35.2353,35.6295,35.0978,35.4799,994657,0
+NGG.US,D,20131220,000000,35.4677,35.6001,35.4529,35.5405,618052,0
+NGG.US,D,20131223,000000,35.3679,35.6338,35.2574,35.4971,552276,0
+NGG.US,D,20131224,000000,35.5789,35.6295,35.5239,35.5732,176660,0
+NGG.US,D,20131226,000000,35.6689,35.6689,35.5347,35.6001,367457,0
+NGG.US,D,20131227,000000,36.087,36.0942,35.7777,35.9371,723843,0
+NGG.US,D,20131230,000000,35.6722,36.0001,35.6338,35.8341,363220,0
+NGG.US,D,20131231,000000,36.0477,36.1606,35.9602,36.1213,454137,0
+NGG.US,D,20140102,000000,35.812,35.839,35.4071,35.5789,1092886,0
+NGG.US,D,20140103,000000,35.812,35.9765,35.7499,35.7826,771638,0
+NGG.US,D,20140106,000000,35.718,35.812,35.5462,35.5732,701004,0
+NGG.US,D,20140107,000000,35.5789,35.6174,35.3402,35.5012,710468,0
+NGG.US,D,20140108,000000,35.1208,35.2483,35.033,35.1698,1442737,0
+NGG.US,D,20140109,000000,35.3196,35.3858,35.1142,35.2737,636371,0
+NGG.US,D,20140110,000000,35.4128,35.6886,35.3897,35.6001,682327,0
+NGG.US,D,20140113,000000,35.1027,35.2483,34.9441,35.0258,940183,0
+NGG.US,D,20140114,000000,35.5912,35.5912,35.2868,35.4235,860351,0
+NGG.US,D,20140115,000000,35.3196,35.4455,35.3015,35.3588,416049,0
+NGG.US,D,20140116,000000,35.4799,35.5117,35.1911,35.4235,420231,0
+NGG.US,D,20140117,000000,35.7826,35.8824,35.6174,35.6295,630966,0
+NGG.US,D,20140121,000000,36.1262,36.1875,35.9553,36.055,751428,0
+NGG.US,D,20140122,000000,36.4298,36.7178,36.3635,36.5917,1357606,0
+NGG.US,D,20140123,000000,36.6236,36.6539,36.3469,36.4363,1379068,0
+NGG.US,D,20140124,000000,36.2481,36.2637,35.8865,35.8865,1475531,0
+NGG.US,D,20140127,000000,36.087,36.1934,35.7777,35.8219,1174293,0
+NGG.US,D,20140128,000000,35.983,36.0477,35.7893,35.8654,842135,0
+NGG.US,D,20140129,000000,35.4971,35.6786,35.4071,35.5617,824116,0
+NGG.US,D,20140130,000000,35.6001,35.7893,35.5789,35.6624,648618,0
+NGG.US,D,20140131,000000,35.5789,35.9119,35.5732,35.8219,786578,0
+NGG.US,D,20140203,000000,35.7826,35.8603,35.3897,35.4415,791486,0
+NGG.US,D,20140204,000000,35.5068,35.556,35.2083,35.3679,620910,0
+NGG.US,D,20140205,000000,35.0405,35.2698,34.9694,35.1968,657328,0
+NGG.US,D,20140206,000000,35.4455,35.6886,35.4415,35.5846,640636,0
+NGG.US,D,20140207,000000,35.8487,36.0157,35.7737,35.9765,774386,0
+NGG.US,D,20140210,000000,36.0387,36.3211,36.0157,36.2187,593590,0
+NGG.US,D,20140211,000000,36.6178,37.0498,36.568,36.9558,952863,0
+NGG.US,D,20140212,000000,36.8289,37.0868,36.8174,36.9729,776343,0
+NGG.US,D,20140213,000000,37.0549,37.3714,37.0326,37.2823,703899,0
+NGG.US,D,20140214,000000,37.409,37.575,37.3763,37.5512,498359,0
+NGG.US,D,20140218,000000,37.9285,38.1733,37.8362,37.9457,939387,0
+NGG.US,D,20140219,000000,38.178,38.4103,38.0226,38.0618,1561962,0
+NGG.US,D,20140220,000000,38.2598,38.5551,38.1879,38.4774,839551,0
+NGG.US,D,20140221,000000,38.4488,38.5698,38.1166,38.1241,976759,0
+NGG.US,D,20140224,000000,38.2983,38.6312,38.2328,38.4611,941759,0
+NGG.US,D,20140225,000000,38.7032,38.7466,38.2983,38.3621,1191968,0
+NGG.US,D,20140226,000000,38.2271,38.2942,38.0013,38.0676,800802,0
+NGG.US,D,20140227,000000,38.4152,38.5207,38.3483,38.4864,841681,0
+NGG.US,D,20140228,000000,38.6713,38.7376,38.4318,38.5986,647868,0
+NGG.US,D,20140303,000000,38.2501,38.3384,38.0161,38.1058,1101363,0
+NGG.US,D,20140304,000000,38.5813,38.6271,38.4381,38.5429,1409109,0
+NGG.US,D,20140305,000000,38.5207,38.6312,38.4194,38.4709,998757,0
+NGG.US,D,20140306,000000,38.4381,38.4995,38.2942,38.3557,474876,0
+NGG.US,D,20140307,000000,38.318,38.3557,37.8901,38.1166,639058,0
+NGG.US,D,20140310,000000,37.7862,37.9718,37.724,37.9718,725761,0
+NGG.US,D,20140311,000000,37.9669,38.4152,37.8018,38.3227,1137927,0
+NGG.US,D,20140312,000000,38.1502,38.3557,38.0676,38.205,1075049,0
+NGG.US,D,20140313,000000,38.0356,38.079,37.7477,37.7788,1106990,0
+NGG.US,D,20140314,000000,37.7967,38.0161,37.7967,37.9457,942094,0
+NGG.US,D,20140317,000000,37.8018,38.1058,37.7862,37.9506,915447,0
+NGG.US,D,20140318,000000,37.9129,38.1118,37.8901,37.9065,1022688,0
+NGG.US,D,20140319,000000,37.8451,38.205,37.6625,37.7584,1743889,0
+NGG.US,D,20140320,000000,37.3763,37.453,37.2208,37.2823,803351,0
+NGG.US,D,20140321,000000,37.3378,37.5808,37.2652,37.3092,758164,0
+NGG.US,D,20140324,000000,37.409,37.476,37.0612,37.2265,668480,0
+NGG.US,D,20140325,000000,37.359,37.5702,37.2601,37.4868,660484,0
+NGG.US,D,20140326,000000,37.5512,37.5965,37.287,37.2995,607613,0
+NGG.US,D,20140327,000000,37.359,37.724,37.2601,37.7085,580177,0
+NGG.US,D,20140328,000000,37.9408,38.1952,37.9195,38.1389,601498,0
+NGG.US,D,20140331,000000,37.8965,38.1118,37.7862,38.012,855205,0
+NGG.US,D,20140401,000000,38.0161,38.2385,38.0013,38.1733,763515,0
+NGG.US,D,20140402,000000,38.1118,38.1331,37.8688,37.9457,605161,0
+NGG.US,D,20140403,000000,37.7345,37.7403,37.4606,37.603,733986,0
+NGG.US,D,20140404,000000,37.5464,37.7477,37.4606,37.5464,1060076,0
+NGG.US,D,20140407,000000,37.5595,37.7198,37.3926,37.4032,625150,0
+NGG.US,D,20140408,000000,37.6962,38.0063,37.6479,37.9195,748392,0
+NGG.US,D,20140409,000000,37.8736,38.0513,37.6903,38.0298,503702,0
+NGG.US,D,20140410,000000,37.9285,38.155,37.8362,37.8402,868953,0
+NGG.US,D,20140411,000000,37.5849,37.6568,37.4917,37.5137,882179,0
+NGG.US,D,20140414,000000,37.6962,37.8688,37.603,37.7624,529050,0
+NGG.US,D,20140415,000000,38.318,38.3997,38.0398,38.3621,808285,0
+NGG.US,D,20140416,000000,38.5429,38.647,38.4439,38.6419,633964,0
+NGG.US,D,20140417,000000,38.4046,38.5052,38.367,38.4546,507490,0
+NGG.US,D,20140421,000000,38.3997,38.6141,38.3703,38.4995,400867,0
+NGG.US,D,20140422,000000,38.7294,38.8694,38.6976,38.7466,553155,0
+NGG.US,D,20140423,000000,38.3384,38.4318,38.2501,38.2836,749444,0
+NGG.US,D,20140424,000000,38.1445,38.1666,37.8621,38.0889,721550,0
+NGG.US,D,20140425,000000,38.3318,38.4995,38.2664,38.4709,413082,0
+NGG.US,D,20140428,000000,38.5551,38.7099,38.5093,38.7099,584877,0
+NGG.US,D,20140429,000000,39.0802,39.1965,38.9462,39.0412,616876,0
+NGG.US,D,20140430,000000,39.3544,39.3881,39.1965,39.2948,760291,0
+NGG.US,D,20140501,000000,39.235,39.3667,39.1345,39.2833,612399,0
+NGG.US,D,20140502,000000,39.118,39.2105,38.9405,39.1075,835761,0
+NGG.US,D,20140505,000000,38.9921,39.3118,38.9405,39.257,408603,0
+NGG.US,D,20140506,000000,39.4387,39.5557,39.3881,39.4183,501493,0
+NGG.US,D,20140507,000000,39.6826,39.7701,39.478,39.7497,2003759,0
+NGG.US,D,20140508,000000,39.7653,39.8036,39.5557,39.5828,1166380,0
+NGG.US,D,20140509,000000,39.7366,39.9099,39.6048,39.7701,1584002,0
+NGG.US,D,20140512,000000,39.8765,39.9255,39.5656,39.6285,1446182,0
+NGG.US,D,20140513,000000,39.5608,39.6711,39.5008,39.5828,820920,0
+NGG.US,D,20140514,000000,39.6711,39.986,39.6104,39.7546,1141930,0
+NGG.US,D,20140515,000000,39.9985,40.0876,39.6531,39.9918,1574940,0
+NGG.US,D,20140516,000000,40.3903,40.7567,40.3181,40.6832,1334018,0
+NGG.US,D,20140519,000000,41.1478,41.3956,41.0242,41.2639,1625933,0
+NGG.US,D,20140520,000000,41.0094,41.2132,40.9481,41.1085,841798,0
+NGG.US,D,20140521,000000,40.8605,41.1528,40.8312,41.0823,610459,0
+NGG.US,D,20140522,000000,40.9041,41.1355,40.8671,41.0194,634894,0
+NGG.US,D,20140523,000000,40.6929,41.0242,40.6929,41.0194,661905,0
+NGG.US,D,20140527,000000,41.3303,41.3695,41.241,41.3123,643857,0
+NGG.US,D,20140528,000000,40.9425,41.3525,40.9425,41.165,548257,0
+NGG.US,D,20140529,000000,40.9932,41.0871,40.8696,41.0871,702927,0
+NGG.US,D,20140530,000000,41.2248,41.3573,41.0586,41.3251,561688,0
+NGG.US,D,20140602,000000,41.3915,41.5234,41.3251,41.3915,1205058,0
+NGG.US,D,20140603,000000,40.7052,40.7223,40.4499,40.5333,1606093,0
+NGG.US,D,20140604,000000,39.8912,39.9032,39.5976,39.7422,1481068,0
+NGG.US,D,20140605,000000,39.8135,40.0302,39.7938,39.9985,998375,0
+NGG.US,D,20140606,000000,40.5333,40.6995,40.4679,40.4778,1276775,0
+NGG.US,D,20140609,000000,40.396,40.396,40.0302,40.036,730944,0
+NGG.US,D,20140610,000000,39.8429,39.8651,39.7366,39.8321,589347,0
+NGG.US,D,20140611,000000,39.7808,39.959,39.7037,39.7161,927275,0
+NGG.US,D,20140612,000000,40.2143,40.4679,40.0737,40.2887,934724,0
+NGG.US,D,20140613,000000,40.4449,40.5448,40.2961,40.3617,584072,0
+NGG.US,D,20140616,000000,40.5989,40.71,40.589,40.611,637694,0
+NGG.US,D,20140617,000000,40.589,40.6438,40.4621,40.4738,774382,0
+NGG.US,D,20140618,000000,40.7567,40.9155,40.6349,40.7282,1632109,0
+NGG.US,D,20140619,000000,41.0693,41.1756,41.0194,41.1266,573487,0
+NGG.US,D,20140620,000000,41.0316,41.0823,40.8884,40.9203,701472,0
+NGG.US,D,20140623,000000,41.1355,41.1355,40.8696,41.1135,533369,0
+NGG.US,D,20140624,000000,40.7427,40.8925,40.6724,40.6766,764756,0
+NGG.US,D,20140625,000000,40.6438,40.8533,40.6046,40.8312,664862,0
+NGG.US,D,20140626,000000,40.8671,41.0194,40.7427,40.9743,720270,0
+NGG.US,D,20140627,000000,40.6659,40.787,40.6389,40.7282,799668,0
+NGG.US,D,20140630,000000,40.8761,41.1478,40.8442,41.1323,709825,0
+NGG.US,D,20140701,000000,41.5568,41.7949,41.5298,41.5896,930609,0
+NGG.US,D,20140702,000000,42.0985,42.0985,41.6672,41.727,1077068,0
+NGG.US,D,20140703,000000,42.0108,42.0214,41.5568,41.6672,809952,0
+NGG.US,D,20140707,000000,41.4456,41.6166,41.2248,41.3458,748631,0
+NGG.US,D,20140708,000000,41.5234,41.5724,41.3426,41.4235,553071,0
+NGG.US,D,20140709,000000,41.435,41.435,41.1854,41.3458,716283,0
+NGG.US,D,20140710,000000,41.1404,41.6281,41.1404,41.6018,969988,0
+NGG.US,D,20140711,000000,41.458,41.4954,41.3956,41.435,550295,0
+NGG.US,D,20140714,000000,41.6836,41.7171,41.3736,41.4291,663011,0
+NGG.US,D,20140715,000000,41.9707,42.0544,41.6672,41.8489,751565,0
+NGG.US,D,20140716,000000,42.0322,42.0485,41.7614,41.8595,657099,0
+NGG.US,D,20140717,000000,41.5234,41.8719,41.4848,41.6281,631636,0
+NGG.US,D,20140718,000000,42.0035,42.1597,41.9233,42.1597,730791,0
+NGG.US,D,20140721,000000,42.0762,42.3029,42.0436,42.248,418438,0
+NGG.US,D,20140722,000000,42.2195,42.2752,42.1597,42.2326,462172,0
+NGG.US,D,20140723,000000,42.2252,42.3742,42.1934,42.3308,506121,0
+NGG.US,D,20140724,000000,42.0887,42.3372,42.0657,42.3372,754292,0
+NGG.US,D,20140725,000000,42.1991,42.3372,42.0256,42.1418,596355,0
+NGG.US,D,20140728,000000,42.3372,42.6966,42.1762,42.6513,1106259,0
+NGG.US,D,20140729,000000,42.6572,42.6704,42.3316,42.3488,1139231,0
+NGG.US,D,20140730,000000,41.9576,41.9798,41.3531,41.4897,996554,0
+NGG.US,D,20140731,000000,41.3342,41.376,40.8974,40.9138,937358,0
+NGG.US,D,20140801,000000,40.3337,40.5145,40.1048,40.1733,1311502,0
+NGG.US,D,20140804,000000,40.7265,40.76,40.3337,40.6748,1298115,0
+NGG.US,D,20140805,000000,40.8279,40.9138,40.571,40.6748,951456,0
+NGG.US,D,20140806,000000,40.7649,40.8557,40.4752,40.5538,986014,0
+NGG.US,D,20140807,000000,40.4573,40.7952,40.4515,40.589,496632,0
+NGG.US,D,20140808,000000,40.3142,40.7199,40.2914,40.7149,758399,0
+NGG.US,D,20140811,000000,40.7149,40.9015,40.6807,40.8279,546627,0
+NGG.US,D,20140812,000000,40.6905,40.868,40.6194,40.7649,547234,0
+NGG.US,D,20140813,000000,40.9203,41.0505,40.8222,40.9474,706922,0
+NGG.US,D,20140814,000000,41.2622,41.5527,41.2263,41.5527,1007080,0
+NGG.US,D,20140815,000000,41.8432,41.9168,41.5397,41.8031,695096,0
+NGG.US,D,20140818,000000,41.6713,41.8472,41.5741,41.7802,437403,0
+NGG.US,D,20140819,000000,41.5978,41.853,41.5701,41.7976,571391,0
+NGG.US,D,20140820,000000,41.9463,42.28,41.853,42.28,821993,0
+NGG.US,D,20140821,000000,41.853,42.082,41.853,41.9291,717671,0
+NGG.US,D,20140822,000000,42.0362,42.1516,41.7458,41.8833,406694,0
+NGG.US,D,20140825,000000,42.0544,42.248,42.0142,42.1434,340489,0
+NGG.US,D,20140826,000000,41.9692,42.1573,41.9054,41.9242,555221,0
+NGG.US,D,20140827,000000,41.8586,42.1115,41.8432,42.082,632532,0
+NGG.US,D,20140828,000000,42.3267,42.5493,42.2874,42.537,511832,0
+NGG.US,D,20140829,000000,42.4707,42.6057,42.3153,42.5951,764912,0
+NGG.US,D,20140902,000000,42.2703,42.4805,42.1966,42.4068,572484,0
+NGG.US,D,20140903,000000,42.7718,42.812,42.5901,42.6572,706720,0
+NGG.US,D,20140904,000000,42.5557,42.6327,42.3668,42.4805,472696,0
+NGG.US,D,20140905,000000,42.3782,42.7718,42.3782,42.7718,498815,0
+NGG.US,D,20140908,000000,41.9291,42.1843,41.9291,42.0076,951237,0
+NGG.US,D,20140909,000000,41.8882,41.8923,41.5462,41.6257,758662,0
+NGG.US,D,20140910,000000,41.5234,41.7622,41.3802,41.7622,542599,0
+NGG.US,D,20140911,000000,41.7859,41.8432,41.6133,41.7802,433133,0
+NGG.US,D,20140912,000000,41.7859,41.7859,41.358,41.461,774839,0
+NGG.US,D,20140915,000000,41.4316,41.5234,41.2843,41.4169,551474,0
+NGG.US,D,20140916,000000,40.9349,41.2729,40.8794,41.1756,1816979,0
+NGG.US,D,20140917,000000,41.1927,41.2951,41.0505,41.209,1270946,0
+NGG.US,D,20140918,000000,41.3008,41.4767,41.2452,41.4667,688546,0
+NGG.US,D,20140919,000000,41.6133,41.6444,41.2319,41.2843,747124,0
+NGG.US,D,20140922,000000,41.4374,41.5978,41.4021,41.4897,734103,0
+NGG.US,D,20140923,000000,40.9416,41.187,40.8899,41.0806,653000,0
+NGG.US,D,20140924,000000,41.1174,41.1927,40.868,41.0734,368504,0
+NGG.US,D,20140925,000000,41.0806,41.0806,40.6519,40.7494,628951,0
+NGG.US,D,20140926,000000,40.8794,40.8869,40.6054,40.8403,847235,0
+NGG.US,D,20140929,000000,40.8403,41.209,40.8164,41.1658,795668,0
+NGG.US,D,20140930,000000,41.0546,41.1576,40.8337,40.9671,760227,0
+NGG.US,D,20141001,000000,40.8899,41.0666,40.6905,40.7027,867325,0
+NGG.US,D,20141002,000000,40.5096,40.5319,39.9452,40.1556,1017666,0
+NGG.US,D,20141003,000000,40.3779,40.5202,40.2527,40.4752,1152128,0
+NGG.US,D,20141006,000000,40.2593,40.5251,40.0923,40.4573,768124,0
+NGG.US,D,20141007,000000,40.2914,40.567,40.0582,40.0876,840198,0
+NGG.US,D,20141008,000000,40.3142,40.8164,40.1898,40.7779,646106,0
+NGG.US,D,20141009,000000,40.571,40.6905,39.9223,39.9664,899726,0
+NGG.US,D,20141010,000000,40.1096,40.144,39.8257,39.8985,1018913,0
+NGG.US,D,20141013,000000,40.036,40.2914,39.6924,39.7578,989807,0
+NGG.US,D,20141014,000000,39.7267,40.0582,39.6655,39.82,755740,0
+NGG.US,D,20141015,000000,39.7627,39.8315,38.948,39.7218,5059020,0
+NGG.US,D,20141016,000000,39.1589,39.8118,39.1009,39.6442,927548,0
+NGG.US,D,20141017,000000,39.9385,40.2527,39.8257,40.144,1052514,0
+NGG.US,D,20141020,000000,40.1332,40.4515,40.1219,40.4417,715204,0
+NGG.US,D,20141021,000000,40.2879,40.6119,40.2593,40.567,765713,0
+NGG.US,D,20141022,000000,40.5842,40.8508,40.4981,40.5448,899795,0
+NGG.US,D,20141023,000000,40.7722,41.1127,40.6635,40.9703,742208,0
+NGG.US,D,20141024,000000,40.9349,41.2319,40.9015,41.1993,678607,0
+NGG.US,D,20141027,000000,41.1404,41.3646,41.0619,41.3342,752321,0
+NGG.US,D,20141028,000000,41.5234,41.758,41.4374,41.758,521791,0
+NGG.US,D,20141029,000000,41.6044,41.8194,41.1927,41.376,682438,0
+NGG.US,D,20141030,000000,41.4554,42.1729,40.4638,41.9242,702190,0
+NGG.US,D,20141031,000000,42.276,42.4233,42.0993,42.3954,754260,0
+NGG.US,D,20141103,000000,41.8031,41.9978,41.7,41.9905,827200,0
+NGG.US,D,20141104,000000,41.8996,42.0362,41.6779,41.8711,565156,0
+NGG.US,D,20141105,000000,42.0887,42.4233,42.0427,42.4233,629320,0
+NGG.US,D,20141106,000000,41.8194,41.9242,41.4267,41.4946,817620,0
+NGG.US,D,20141107,000000,41.4897,41.853,41.4104,41.853,767489,0
+NGG.US,D,20141110,000000,42.0306,42.3038,41.9323,42.1516,640777,0
+NGG.US,D,20141111,000000,42.5951,42.7891,42.4633,42.7611,712600,0
+NGG.US,D,20141112,000000,42.3668,42.4355,42.248,42.3381,786058,0
+NGG.US,D,20141113,000000,42.2179,42.4411,42.1279,42.2179,517974,0
+NGG.US,D,20141114,000000,41.8661,42.1042,41.8586,41.9692,597116,0
+NGG.US,D,20141117,000000,41.7515,42.1434,41.6934,42.1172,961667,0
+NGG.US,D,20141118,000000,42.537,42.7816,42.4918,42.6513,632911,0
+NGG.US,D,20141119,000000,43.0114,43.185,42.7065,43.0279,587528,0
+NGG.US,D,20141120,000000,42.7439,42.7923,42.5255,42.5605,686237,0
+NGG.US,D,20141121,000000,42.4962,42.5656,42.248,42.4962,688993,0
+NGG.US,D,20141124,000000,42.7439,42.9722,42.7268,42.8044,701624,0
+NGG.US,D,20141125,000000,42.9827,43.1448,42.8864,42.9591,585592,0
+NGG.US,D,20141126,000000,42.9133,43.0809,42.8676,43.0761,513219,0
+NGG.US,D,20141128,000000,42.3225,42.4388,42.0158,42.0273,2104094,0
+NGG.US,D,20141201,000000,42.4502,42.5722,42.3356,42.3922,1590977,0
+NGG.US,D,20141202,000000,42.1565,42.4675,42.1368,42.4346,2116553,0
+NGG.US,D,20141203,000000,42.289,42.3634,42.1492,42.2424,777306,0
+NGG.US,D,20141204,000000,42.1368,42.3047,41.9937,42.2309,1242146,0
+NGG.US,D,20141205,000000,42.1091,42.1418,41.8776,41.9863,468047,0
+NGG.US,D,20141208,000000,41.8194,42.0918,41.7908,41.9404,581125,0
+NGG.US,D,20141209,000000,41.5649,41.6092,41.304,41.4365,956204,0
+NGG.US,D,20141210,000000,41.4603,41.5756,41.0849,41.0849,694514,0
+NGG.US,D,20141211,000000,41.0251,41.061,40.7894,40.8689,529375,0
+NGG.US,D,20141212,000000,40.5971,40.6496,39.8863,39.8969,610243,0
+NGG.US,D,20141215,000000,39.6768,39.8044,38.7909,39.0641,958104,0
+NGG.US,D,20141216,000000,39.2334,40.0425,39.2334,39.5385,1331669,0
+NGG.US,D,20141217,000000,40.2724,40.4655,39.9844,40.2618,874315,0
+NGG.US,D,20141218,000000,40.6161,41.4309,40.5685,41.4309,994514,0
+NGG.US,D,20141219,000000,41.0194,41.5011,40.9163,41.3319,771656,0
+NGG.US,D,20141222,000000,41.4365,41.5707,41.304,41.5537,650173,0
+NGG.US,D,20141223,000000,41.1486,41.2689,41.0397,41.1535,1056591,0
+NGG.US,D,20141224,000000,41.3736,41.8432,41.3736,41.7966,297650,0
+NGG.US,D,20141226,000000,41.9641,42.1957,41.9004,41.9176,427444,0
+NGG.US,D,20141229,000000,41.4432,41.6623,41.4309,41.5953,1091193,0
+NGG.US,D,20141230,000000,41.3915,41.4309,41.0652,41.0725,672464,0
+NGG.US,D,20141231,000000,41.2918,41.385,40.8828,40.9041,440144,0
+NGG.US,D,20150102,000000,40.5808,40.6952,40.3361,40.4885,649655,0
+NGG.US,D,20150105,000000,40.5562,40.634,40.036,40.1449,842760,0
+NGG.US,D,20150106,000000,39.8445,40.1104,39.2891,39.3701,1040717,0
+NGG.US,D,20150107,000000,40.4435,40.5064,39.8912,40.4941,1107604,0
+NGG.US,D,20150108,000000,40.4475,40.9285,40.4475,40.7362,781625,0
+NGG.US,D,20150109,000000,40.6389,40.7552,40.3208,40.5064,780552,0
+NGG.US,D,20150112,000000,40.5504,40.6161,40.1579,40.5407,661861,0
+NGG.US,D,20150113,000000,40.6617,41.0546,40.4761,40.634,561512,0
+NGG.US,D,20150114,000000,39.6023,40.1579,39.4577,40.1104,891091,0
+NGG.US,D,20150115,000000,40.1005,40.2724,39.9132,40.153,1261659,0
+NGG.US,D,20150116,000000,40.2504,40.5562,40.0827,40.5285,618341,0
+NGG.US,D,20150120,000000,40.719,40.8982,40.6389,40.8525,710756,0
+NGG.US,D,20150121,000000,40.7494,41.0397,40.6095,40.9785,519063,0
+NGG.US,D,20150122,000000,40.8059,41.2573,40.7018,40.8525,847001,0
+NGG.US,D,20150123,000000,40.6733,40.9163,40.6569,40.8131,664313,0
+NGG.US,D,20150126,000000,40.71,41.0799,40.5562,40.9932,815889,0
+NGG.US,D,20150127,000000,41.1127,41.6231,41.0194,41.5011,614046,0
+NGG.US,D,20150128,000000,41.5953,41.9176,41.4095,41.4251,609073,0
+NGG.US,D,20150129,000000,41.651,41.651,41.1822,41.6467,681172,0
+NGG.US,D,20150130,000000,41.2812,41.3164,40.7126,40.719,801639,0
+NGG.US,D,20150202,000000,40.7126,40.8582,40.5285,40.7779,641969,0
+NGG.US,D,20150203,000000,40.8525,41.1773,40.8009,41.0725,683994,0
+NGG.US,D,20150204,000000,40.7494,40.8828,40.5407,40.5971,528700,0
+NGG.US,D,20150205,000000,40.6569,40.796,40.4827,40.7894,432171,0
+NGG.US,D,20150206,000000,40.4286,40.499,39.816,39.9132,871434,0
+NGG.US,D,20150209,000000,39.2833,39.5214,39.0862,39.2384,1003633,0
+NGG.US,D,20150210,000000,39.2891,39.6655,39.2384,39.6614,716032,0
+NGG.US,D,20150211,000000,39.9132,39.9132,39.5385,39.6655,1157203,0
+NGG.US,D,20150212,000000,39.8789,40.0073,39.7357,39.9736,678201,0
+NGG.US,D,20150213,000000,39.8281,39.8281,39.5851,39.7071,777648,0
+NGG.US,D,20150217,000000,39.0354,39.3013,38.9822,39.1523,901327,0
+NGG.US,D,20150218,000000,39.1041,39.3652,38.8554,39.3413,1300151,0
+NGG.US,D,20150219,000000,39.6842,39.9664,39.6139,39.7808,957278,0
+NGG.US,D,20150220,000000,39.9959,40.3361,39.8494,40.2454,920694,0
+NGG.US,D,20150223,000000,39.9369,40.2398,39.9032,40.2398,503677,0
+NGG.US,D,20150224,000000,40.3665,40.719,40.3501,40.6036,818270,0
+NGG.US,D,20150225,000000,40.4827,40.6569,40.3722,40.5407,765622,0
+NGG.US,D,20150226,000000,39.9844,40.0203,39.6195,39.6482,570338,0
+NGG.US,D,20150227,000000,39.7252,39.8445,39.5738,39.6891,522205,0
+NGG.US,D,20150302,000000,39.424,39.4863,39.2031,39.3864,825538,0
+NGG.US,D,20150303,000000,39.3013,39.492,39.2662,39.4519,564178,0
+NGG.US,D,20150304,000000,38.6648,38.6648,38.4381,38.5781,953714,0
+NGG.US,D,20150305,000000,38.8096,38.9756,38.7508,38.9118,943696,0
+NGG.US,D,20150306,000000,38.1485,38.1485,37.6527,37.751,1096573,0
+NGG.US,D,20150309,000000,38.1085,38.1666,37.9513,38.0348,983427,0
+NGG.US,D,20150310,000000,37.8304,37.8778,37.2168,37.2446,934192,0
+NGG.US,D,20150311,000000,37.2757,37.3623,36.8526,36.9213,802220,0
+NGG.US,D,20150312,000000,37.0031,37.2119,36.8412,37.0728,883234,0
+NGG.US,D,20150313,000000,36.5402,36.6032,36.037,36.5525,1102790,0
+NGG.US,D,20150316,000000,36.4928,36.7259,36.4518,36.6375,1619293,0
+NGG.US,D,20150317,000000,36.6146,37.2348,36.5917,37.1651,844194,0
+NGG.US,D,20150318,000000,37.2594,38.5078,37.2119,38.3449,1380910,0
+NGG.US,D,20150319,000000,38.2493,38.2778,37.8778,37.9221,596308,0
+NGG.US,D,20150320,000000,38.3236,38.7866,38.2705,38.6648,1787197,0
+NGG.US,D,20150323,000000,38.4381,38.7279,38.3645,38.6303,545002,0
+NGG.US,D,20150324,000000,38.5142,38.6754,38.4143,38.4626,1245995,0
+NGG.US,D,20150325,000000,38.5551,38.8031,38.4275,38.4326,741410,0
+NGG.US,D,20150326,000000,38.3645,38.4275,37.9123,37.9285,765595,0
+NGG.US,D,20150327,000000,38.1085,38.3522,37.9187,38.0961,513392,0
+NGG.US,D,20150330,000000,37.9123,38.1616,37.8875,38.0447,747801,0
+NGG.US,D,20150331,000000,37.2757,37.5595,37.2406,37.4024,927612,0
+NGG.US,D,20150401,000000,37.5768,37.9686,37.4254,37.9351,955955,0
+NGG.US,D,20150402,000000,37.8304,38.0275,37.7223,37.8778,737613,0
+NGG.US,D,20150406,000000,38.0912,38.4661,38.0398,38.1535,431166,0
+NGG.US,D,20150407,000000,38.5593,38.6976,38.3286,38.358,512299,0
+NGG.US,D,20150408,000000,38.7818,38.7909,38.1535,38.2876,794966,0
+NGG.US,D,20150409,000000,38.4971,38.7229,38.4203,38.4971,941213,0
+NGG.US,D,20150410,000000,38.3236,38.5837,38.2705,38.4446,548801,0
+NGG.US,D,20150413,000000,38.4742,38.5355,38.1666,38.1666,712736,0
+NGG.US,D,20150414,000000,38.6099,38.8154,38.5593,38.7057,1121792,0
+NGG.US,D,20150415,000000,38.5199,38.6754,38.3981,38.5142,707006,0
+NGG.US,D,20150416,000000,39.2833,39.2948,38.7409,38.925,775093,0
+NGG.US,D,20150417,000000,38.5593,38.7279,38.3687,38.5314,483508,0
+NGG.US,D,20150420,000000,38.3874,38.7508,38.3645,38.6018,740295,0
+NGG.US,D,20150421,000000,38.6861,38.8382,38.5837,38.7229,581916,0
+NGG.US,D,20150422,000000,38.6754,38.6936,38.4275,38.6936,565357,0
+NGG.US,D,20150423,000000,38.6246,39.0002,38.5707,38.9118,549839,0
+NGG.US,D,20150424,000000,39.2662,39.8576,39.2539,39.6655,809993,0
+NGG.US,D,20150427,000000,39.6842,39.7406,39.4274,39.5672,720857,0
+NGG.US,D,20150428,000000,39.6195,39.8756,39.5385,39.8494,598039,0
+NGG.US,D,20150429,000000,39.712,39.8414,39.1785,39.3701,664022,0
+NGG.US,D,20150430,000000,39.1728,39.1728,38.8488,39.0354,523410,0
+NGG.US,D,20150501,000000,39.0002,39.1523,38.7866,39.127,2179845,0
+NGG.US,D,20150504,000000,39.0755,39.4641,38.9954,39.3301,778034,0
+NGG.US,D,20150505,000000,39.2384,39.2603,38.2876,38.4275,1557796,0
+NGG.US,D,20150506,000000,38.6182,38.6246,38.2353,38.4103,912508,0
+NGG.US,D,20150507,000000,38.178,38.5256,38.0561,38.3687,711217,0
+NGG.US,D,20150508,000000,40.3722,40.5152,39.9736,40.3665,1614800,0
+NGG.US,D,20150511,000000,40.7722,40.9857,40.499,40.5914,1204709,0
+NGG.US,D,20150512,000000,40.0933,40.5285,39.9736,40.3722,693028,0
+NGG.US,D,20150513,000000,40.1342,40.2398,39.9844,40.0891,599243,0
+NGG.US,D,20150514,000000,40.3361,40.5113,40.2454,40.4435,526004,0
+NGG.US,D,20150515,000000,40.459,40.8655,40.3427,40.7814,554842,0
+NGG.US,D,20150518,000000,40.4885,40.6617,40.4475,40.5751,460326,0
+NGG.US,D,20150519,000000,40.2864,40.5113,40.2504,40.4435,554503,0
+NGG.US,D,20150520,000000,40.4435,40.7779,40.4181,40.5285,753682,0
+NGG.US,D,20150521,000000,41.1886,41.3276,40.823,41.1886,966671,0
+NGG.US,D,20150522,000000,41.1822,41.3441,41.1323,41.2508,579552,0
+NGG.US,D,20150526,000000,40.8287,40.8689,40.2398,40.6856,1656331,0
+NGG.US,D,20150527,000000,41.0094,41.3915,40.9285,41.2973,1530331,0
+NGG.US,D,20150528,000000,41.304,41.5953,41.1127,41.507,557391,0
+NGG.US,D,20150529,000000,41.5478,41.7614,41.3441,41.4946,848508,0
+NGG.US,D,20150601,000000,41.2403,41.4153,40.9932,41.2812,1537469,0
+NGG.US,D,20150602,000000,40.9334,41.246,40.8982,41.0945,1317895,0
+NGG.US,D,20150603,000000,40.7552,40.8369,40.4909,40.5971,1116529,0
+NGG.US,D,20150604,000000,40.1922,40.3591,39.7987,39.9238,916397,0
+NGG.US,D,20150605,000000,39.3913,39.4216,39.1229,39.2189,779579,0
+NGG.US,D,20150608,000000,39.4452,39.5166,39.2775,39.3389,653471,0
+NGG.US,D,20150609,000000,39.1753,39.2189,38.8537,38.9789,708065,0
+NGG.US,D,20150610,000000,39.5107,39.8414,39.4101,39.5893,778779,0
+NGG.US,D,20150611,000000,39.8804,40.0614,39.7366,39.9157,713673,0
+NGG.US,D,20150612,000000,39.7161,39.9238,39.5288,39.6482,617798,0
+NGG.US,D,20150615,000000,39.4698,39.8339,39.4216,39.7987,2213297,0
+NGG.US,D,20150616,000000,39.7865,40.2216,39.78,40.1922,982216,0
+NGG.US,D,20150617,000000,40.2167,40.4909,40.0367,40.396,626173,0
+NGG.US,D,20150618,000000,40.7641,40.9015,40.7061,40.8009,597198,0
+NGG.US,D,20150619,000000,40.7478,40.7478,40.4614,40.4614,1124735,0
+NGG.US,D,20150622,000000,40.6036,40.7779,40.4909,40.5145,546626,0
+NGG.US,D,20150623,000000,40.3779,40.4614,40.1783,40.2167,463065,0
+NGG.US,D,20150624,000000,40.1497,40.3181,40.0244,40.2104,1301249,0
+NGG.US,D,20150625,000000,39.9484,40.5865,39.8216,40.3355,3040937,0
+NGG.US,D,20150626,000000,39.9126,40.0899,39.8414,39.9657,1286178,0
+NGG.US,D,20150629,000000,39.3087,39.7023,39.0215,39.0215,1027598,0
+NGG.US,D,20150630,000000,39.0215,39.0469,38.4374,38.5551,1174187,0
+NGG.US,D,20150701,000000,38.4538,38.5551,38.2402,38.3196,1135785,0
+NGG.US,D,20150702,000000,38.6811,39.0215,38.645,39.0051,616962,0
+NGG.US,D,20150706,000000,38.5142,38.6632,38.4374,38.5978,487006,0
+NGG.US,D,20150707,000000,38.3596,38.8661,38.1739,38.7458,910202,0
+NGG.US,D,20150708,000000,38.5625,38.6705,38.3939,38.5446,741559,0
+NGG.US,D,20150709,000000,39.2064,39.2482,38.6705,38.6705,965971,0
+NGG.US,D,20150710,000000,39.6482,39.8414,39.5828,39.6655,877883,0
+NGG.US,D,20150713,000000,39.5761,39.7161,39.3087,39.4346,1112007,0
+NGG.US,D,20150714,000000,39.6965,39.7987,39.5721,39.7569,549576,0
+NGG.US,D,20150715,000000,40.0203,40.1751,39.9526,40.0482,747039,0
+NGG.US,D,20150716,000000,40.1783,40.3779,40.1783,40.3648,611101,0
+NGG.US,D,20150717,000000,39.9288,40.1562,39.8452,40.0244,387528,0
+NGG.US,D,20150720,000000,40.1783,40.1783,39.9771,40.0367,1411612,0
+NGG.US,D,20150721,000000,39.7726,39.7865,39.4216,39.5166,869338,0
+NGG.US,D,20150722,000000,39.2775,39.3127,39.0755,39.1287,704382,0
+NGG.US,D,20150723,000000,39.1589,39.1589,38.7352,38.8725,557173,0
+NGG.US,D,20150724,000000,38.9789,39.1402,38.6501,38.7163,401094,0
+NGG.US,D,20150727,000000,39.0641,39.0993,38.8661,38.9077,432243,0
+NGG.US,D,20150728,000000,38.8006,39.0509,38.6936,38.9077,589328,0
+NGG.US,D,20150729,000000,39.2114,39.4101,39.1533,39.2775,597198,0
+NGG.US,D,20150730,000000,39.4274,39.4274,39.2424,39.3675,456693,0
+NGG.US,D,20150731,000000,39.6614,39.9657,39.6195,39.78,448150,0
+NGG.US,D,20150803,000000,39.7669,39.9157,39.595,39.726,464909,0
+NGG.US,D,20150804,000000,39.9428,39.9837,39.6482,39.685,536909,0
+NGG.US,D,20150805,000000,39.7669,39.9771,39.7627,39.8879,1080017,0
+NGG.US,D,20150806,000000,40.1694,40.1783,39.9068,40.1201,888667,0
+NGG.US,D,20150807,000000,39.6965,40.0858,39.6245,40.0073,559856,0
+NGG.US,D,20150810,000000,39.7096,40.1497,39.7023,40.0719,463390,0
+NGG.US,D,20150811,000000,39.8281,40.0367,39.8281,39.9885,589509,0
+NGG.US,D,20150812,000000,39.7865,40.5971,39.7627,40.5015,1012862,0
+NGG.US,D,20150813,000000,40.58,40.6693,40.382,40.5202,611269,0
+NGG.US,D,20150814,000000,40.6356,40.8533,40.6217,40.8533,585813,0
+NGG.US,D,20150817,000000,40.8369,41.1658,40.7779,41.0276,622654,0
+NGG.US,D,20150818,000000,41.2608,41.2608,41.0463,41.1829,700194,0
+NGG.US,D,20150819,000000,41.0987,41.201,40.909,41.1061,760819,0
+NGG.US,D,20150820,000000,41.0693,41.1723,40.7641,40.7722,1008676,0
+NGG.US,D,20150821,000000,40.8615,40.9367,39.8502,39.8642,1037480,0
+NGG.US,D,20150824,000000,38.3343,39.2603,38.065,38.4651,1316035,0
+NGG.US,D,20150825,000000,39.7669,39.7669,38.8129,38.8186,1441590,0
+NGG.US,D,20150826,000000,39.029,39.0936,38.1683,39.0469,1610232,0
+NGG.US,D,20150827,000000,38.9741,39.595,38.9511,39.5893,1390008,0
+NGG.US,D,20150828,000000,39.1957,39.8036,39.1837,39.7987,1001810,0
+NGG.US,D,20150831,000000,39.5761,39.6539,39.2114,39.5166,665361,0
+NGG.US,D,20150901,000000,39.105,39.1837,38.7163,38.8661,1256699,0
+NGG.US,D,20150902,000000,39.4394,39.4394,38.7458,39.0566,988246,0
+NGG.US,D,20150903,000000,39.1885,39.3544,38.9577,39.0509,930465,0
+NGG.US,D,20150904,000000,38.7163,38.7417,38.2983,38.4538,580286,0
+NGG.US,D,20150908,000000,39.4698,39.631,39.3447,39.6245,803693,0
+NGG.US,D,20150909,000000,39.9428,40.0008,39.3389,39.3749,542602,0
+NGG.US,D,20150910,000000,39.6131,40.0899,39.6007,39.9157,926349,0
+NGG.US,D,20150911,000000,39.4452,39.5166,39.2374,39.5059,614784,0
+NGG.US,D,20150914,000000,38.9077,39.2253,38.8366,39.1957,1075667,0
+NGG.US,D,20150915,000000,38.8955,39.1957,38.7703,39.1533,896472,0
+NGG.US,D,20150916,000000,39.4813,39.815,39.4577,39.726,568062,0
+NGG.US,D,20150917,000000,39.3202,40.1783,39.3202,39.8452,623406,0
+NGG.US,D,20150918,000000,39.4519,39.959,39.4452,39.672,798834,0
+NGG.US,D,20150921,000000,39.8928,39.9526,39.6655,39.7324,436594,0
+NGG.US,D,20150922,000000,39.4877,39.5059,39.1885,39.3544,508273,0
+NGG.US,D,20150923,000000,39.5255,39.5893,39.3021,39.3259,462889,0
+NGG.US,D,20150924,000000,39.6007,39.9771,39.5107,39.9288,951248,0
+NGG.US,D,20150925,000000,40.2322,40.6693,40.1619,40.4189,1539393,0
+NGG.US,D,20150928,000000,40.8198,40.9932,40.5269,40.6217,889841,0
+NGG.US,D,20150929,000000,40.8615,41.0276,40.7779,40.9015,638397,0
+NGG.US,D,20150930,000000,41.2959,41.6248,41.2542,41.5765,706726,0
+NGG.US,D,20151001,000000,41.7685,41.8513,41.4276,41.6795,872019,0
+NGG.US,D,20151002,000000,42.0959,42.7422,42.0371,42.7422,899485,0
+NGG.US,D,20151005,000000,42.3127,42.5557,42.2048,42.5457,1377370,0
+NGG.US,D,20151006,000000,42.5803,42.6809,42.4324,42.532,1335414,0
+NGG.US,D,20151007,000000,42.9207,42.9444,42.3177,42.5099,787614,0
+NGG.US,D,20151008,000000,42.4903,42.9919,42.4551,42.9811,750773,0
+NGG.US,D,20151009,000000,42.3233,42.366,41.6844,41.8702,1046189,0
+NGG.US,D,20151012,000000,41.619,41.9537,41.6018,41.8873,1223635,0
+NGG.US,D,20151013,000000,41.0774,41.6379,40.9989,41.5298,854268,0
+NGG.US,D,20151014,000000,41.9601,42.1148,41.8923,42.001,488680,0
+NGG.US,D,20151015,000000,42.4903,42.8676,42.4324,42.802,836013,0
+NGG.US,D,20151016,000000,42.7422,42.9738,42.7422,42.9338,515137,0
+NGG.US,D,20151019,000000,42.7896,42.9869,42.7538,42.9738,383437,0
+NGG.US,D,20151020,000000,43.0939,43.1782,43.0049,43.099,298070,0
+NGG.US,D,20151021,000000,42.7896,43.0818,42.7718,42.861,530545,0
+NGG.US,D,20151022,000000,42.9501,43.1309,42.8315,43.1119,529877,0
+NGG.US,D,20151023,000000,43.0637,43.0637,42.7481,42.8185,591172,0
+NGG.US,D,20151026,000000,43.0222,43.2864,43.0156,43.2495,517988,0
+NGG.US,D,20151027,000000,42.8864,42.9338,42.7602,42.8676,436928,0
+NGG.US,D,20151028,000000,42.8724,43.0222,42.5141,42.8436,558179,0
+NGG.US,D,20151029,000000,42.4324,42.7128,42.2277,42.6513,625669,0
+NGG.US,D,20151030,000000,42.6384,42.9263,42.5262,42.7538,759650,0
+NGG.US,D,20151102,000000,42.9263,42.9919,42.5803,42.8257,487397,0
+NGG.US,D,20151103,000000,42.1024,42.5803,42.0306,42.5803,702038,0
+NGG.US,D,20151104,000000,42.5262,42.7366,42.4429,42.5689,584068,0
+NGG.US,D,20151105,000000,42.4077,42.5557,42.3047,42.4258,1082027,0
+NGG.US,D,20151106,000000,40.909,41.093,40.1922,40.4843,1184353,0
+NGG.US,D,20151109,000000,40.396,40.5971,40.2518,40.5326,785030,0
+NGG.US,D,20151110,000000,41.2198,41.3695,41.1061,41.1535,643089,0
+NGG.US,D,20151111,000000,41.308,41.4832,41.0774,41.3499,568731,0
+NGG.US,D,20151112,000000,41.7082,41.8923,41.4832,41.5234,805871,0
+NGG.US,D,20151113,000000,41.2066,41.3565,41.1118,41.1658,491858,0
+NGG.US,D,20151116,000000,41.2493,41.8448,41.2493,41.835,458031,0
+NGG.US,D,20151117,000000,42.001,42.1516,41.7876,41.835,743736,0
+NGG.US,D,20151118,000000,41.858,42.2638,41.7025,42.2229,843716,0
+NGG.US,D,20151119,000000,42.8551,43.0531,42.7825,42.802,1207632,0
+NGG.US,D,20151120,000000,43.1349,43.3085,43.0483,43.1195,1250503,0
+NGG.US,D,20151123,000000,42.7538,42.8676,42.3897,42.4429,831157,0
+NGG.US,D,20151124,000000,42.262,42.6629,42.1655,42.555,607229,0
+NGG.US,D,20151125,000000,42.8503,42.8503,42.6513,42.7848,978576,0
+NGG.US,D,20151127,000000,42.7186,42.8815,42.5313,42.555,636562,0
+NGG.US,D,20151130,000000,42.4755,42.6031,42.1296,42.136,1502556,0
+NGG.US,D,20151201,000000,42.5409,42.6448,41.9896,42.2931,1924411,0
+NGG.US,D,20151202,000000,42.2195,42.2448,41.7589,41.7957,966969,0
+NGG.US,D,20151203,000000,42.0985,42.14,41.3164,41.4193,969157,0
+NGG.US,D,20151204,000000,41.3956,41.6485,41.2386,41.5953,825945,0
+NGG.US,D,20151207,000000,41.7408,41.7957,41.5649,41.6387,1226967,0
+NGG.US,D,20151208,000000,41.498,41.6485,41.2861,41.6257,1217328,0
+NGG.US,D,20151209,000000,42.2097,42.3774,41.6485,41.7834,984508,0
+NGG.US,D,20151210,000000,42.0558,42.0623,41.6615,41.7229,987969,0
+NGG.US,D,20151211,000000,41.8555,42.0248,41.5585,41.6257,809628,0
+NGG.US,D,20151214,000000,41.5234,41.5478,41.0234,41.4374,917202,0
+NGG.US,D,20151215,000000,41.619,41.7834,41.4309,41.4374,705789,0
+NGG.US,D,20151216,000000,41.6387,42.329,41.6387,42.2448,1097413,0
+NGG.US,D,20151217,000000,41.7646,42.1778,41.7474,41.9659,907374,0
+NGG.US,D,20151218,000000,41.844,41.844,41.4014,41.4014,987310,0
+NGG.US,D,20151221,000000,41.9896,42.0248,41.3408,41.5822,808474,0
+NGG.US,D,20151222,000000,41.3827,41.611,41.1347,41.5348,806480,0
+NGG.US,D,20151223,000000,42.0313,42.4918,42.0313,42.42,668209,0
+NGG.US,D,20151224,000000,42.3774,42.6629,42.3774,42.5599,275769,0
+NGG.US,D,20151228,000000,42.2865,42.524,42.248,42.4755,453709,0
+NGG.US,D,20151229,000000,42.7782,43.0704,42.7611,43.009,492973,0
+NGG.US,D,20151230,000000,43.0557,43.1047,42.8626,42.8872,378720,0
+NGG.US,D,20151231,000000,42.4134,42.4624,42.0813,42.1891,500736,0
+NGG.US,D,20160104,000000,41.7532,41.8382,41.268,41.8252,925084,0
+NGG.US,D,20160105,000000,41.5397,41.9601,41.304,41.8971,710691,0
+NGG.US,D,20160106,000000,41.8129,42.3971,41.8024,42.2931,652433,0
+NGG.US,D,20160107,000000,42.1475,42.2448,41.8971,42.0208,749834,0
+NGG.US,D,20160108,000000,41.9242,42.0379,41.4309,41.4807,819193,0
+NGG.US,D,20160111,000000,41.9168,42.0689,41.611,41.9242,739812,0
+NGG.US,D,20160112,000000,41.6985,41.7646,41.0693,41.3294,1322327,0
+NGG.US,D,20160113,000000,41.4562,41.5537,41.0864,41.1886,1053587,0
+NGG.US,D,20160114,000000,41.0234,41.7646,41.0176,41.5765,1298887,0
+NGG.US,D,20160115,000000,40.8721,41.0734,40.3706,40.5989,859079,0
+NGG.US,D,20160119,000000,40.8869,41.0734,40.6422,40.989,1246415,0
+NGG.US,D,20160120,000000,40.23,40.3567,39.424,39.9321,1389307,0
+NGG.US,D,20160121,000000,39.7194,40.3337,39.2891,40.2234,1044454,0
+NGG.US,D,20160122,000000,40.9033,41.7171,40.8009,41.5234,1398139,0
+NGG.US,D,20160125,000000,41.0864,41.5364,40.989,41.3335,2229926,0
+NGG.US,D,20160126,000000,41.2248,41.7704,41.2124,41.7532,1421534,0
+NGG.US,D,20160127,000000,41.948,42.3717,41.7704,41.9659,1278867,0
+NGG.US,D,20160128,000000,42.3774,42.6031,41.9707,42.3847,1266729,0
+NGG.US,D,20160129,000000,42.4805,42.9909,42.3971,42.9598,1514364,0
+NGG.US,D,20160201,000000,42.9787,43.8998,42.9166,43.7248,1431853,0
+NGG.US,D,20160202,000000,43.185,43.5006,43.1309,43.3895,1146534,0
+NGG.US,D,20160203,000000,43.6635,43.882,43.2316,43.5423,1847653,0
+NGG.US,D,20160204,000000,43.5137,43.6398,43.1422,43.2577,2326911,0
+NGG.US,D,20160205,000000,42.869,42.8765,42.2865,42.555,1754398,0
+NGG.US,D,20160208,000000,41.9896,42.2097,41.7229,42.172,1457860,0
+NGG.US,D,20160209,000000,41.2803,42.14,41.2493,41.9242,1687296,0
+NGG.US,D,20160210,000000,41.7474,42.2694,41.5585,41.9896,2327598,0
+NGG.US,D,20160211,000000,41.4686,41.5585,41.049,41.255,1721432,0
+NGG.US,D,20160212,000000,41.3335,41.7106,41.1944,41.6854,1357508,0
+NGG.US,D,20160216,000000,41.6551,41.8971,41.4562,41.8252,1174094,0
+NGG.US,D,20160217,000000,41.5822,41.9332,41.4562,41.8333,1285073,0
+NGG.US,D,20160218,000000,42.1115,42.42,42.0142,42.2448,968775,0
+NGG.US,D,20160219,000000,41.948,42.3774,41.9404,42.2996,954299,0
+NGG.US,D,20160222,000000,41.8915,42.2865,41.8865,42.1778,898008,0
+NGG.US,D,20160223,000000,41.6551,41.7891,41.4243,41.515,1130184,0
+NGG.US,D,20160224,000000,40.8794,41.3408,40.7706,41.29,1308231,0
+NGG.US,D,20160225,000000,41.8333,41.8604,41.5298,41.8604,1038634,0
+NGG.US,D,20160226,000000,41.6615,41.669,41.044,41.044,972543,0
+NGG.US,D,20160229,000000,40.8533,41.2386,40.8059,40.818,888347,0
+NGG.US,D,20160301,000000,41.0914,41.3098,41.0119,41.2066,980371,0
+NGG.US,D,20160302,000000,41.0119,41.1707,40.796,41.1576,922046,0
+NGG.US,D,20160303,000000,40.8009,41.0914,40.3812,41.0806,2682407,0
+NGG.US,D,20160304,000000,40.7805,41.4734,40.7706,41.2861,1234551,0
+NGG.US,D,20160307,000000,40.6062,41.1387,40.5504,41.0666,1000658,0
+NGG.US,D,20160308,000000,40.8869,41.3827,40.8059,41.2729,1544477,0
+NGG.US,D,20160309,000000,41.4734,41.844,41.4619,41.6985,728248,0
+NGG.US,D,20160310,000000,42.0869,42.4134,41.6985,42.0248,906108,0
+NGG.US,D,20160311,000000,42.2252,42.555,42.2097,42.4805,710671,0
+NGG.US,D,20160314,000000,42.4077,42.4755,42.2097,42.3038,626836,0
+NGG.US,D,20160315,000000,41.9832,42.2326,41.9601,42.1778,632837,0
+NGG.US,D,20160316,000000,41.8333,42.4689,41.669,42.401,723639,0
+NGG.US,D,20160317,000000,43.0761,43.5784,42.9116,43.2642,1538305,0
+NGG.US,D,20160318,000000,43.3314,43.382,43.0279,43.063,771758,0
+NGG.US,D,20160321,000000,42.6998,43.2274,42.6318,43.063,751774,0
+NGG.US,D,20160322,000000,42.4134,42.7065,42.2752,42.438,766118,0
+NGG.US,D,20160323,000000,42.2752,42.5722,42.1655,42.4077,659512,0
+NGG.US,D,20160324,000000,42.5722,42.7659,42.4338,42.7283,649928,0
+NGG.US,D,20160328,000000,42.9361,43.0761,42.6998,42.8037,443614,0
+NGG.US,D,20160329,000000,43.0279,43.6455,42.9837,43.6201,643839,0
+NGG.US,D,20160330,000000,43.6635,43.967,43.6382,43.6455,647475,0
+NGG.US,D,20160331,000000,43.481,43.5309,43.2577,43.3314,828441,0
+NGG.US,D,20160401,000000,42.3847,42.7905,42.3847,42.7718,1183233,0
+NGG.US,D,20160404,000000,43.3314,43.3314,42.8929,42.9967,1002552,0
+NGG.US,D,20160405,000000,43.0393,43.0761,42.5599,42.6563,1098193,0
+NGG.US,D,20160406,000000,42.4805,42.8568,42.438,42.8404,877607,0
+NGG.US,D,20160407,000000,42.8102,43.1022,42.6743,42.8037,593101,0
+NGG.US,D,20160408,000000,42.9493,43.2446,42.8815,43.0279,761199,0
+NGG.US,D,20160411,000000,43.2274,43.2676,42.9664,42.9837,622360,0
+NGG.US,D,20160412,000000,43.0809,43.3338,42.9664,43.2815,632096,0
+NGG.US,D,20160413,000000,43.185,43.3002,43.0883,43.2896,602305,0
+NGG.US,D,20160414,000000,43.2577,43.3364,43.1235,43.2528,570359,0
+NGG.US,D,20160415,000000,43.269,43.5309,43.2642,43.3845,426538,0
+NGG.US,D,20160418,000000,43.3181,43.8574,43.3181,43.8229,659466,0
+NGG.US,D,20160419,000000,44.0539,44.3498,43.998,44.3498,844373,0
+NGG.US,D,20160420,000000,44.0579,44.1837,43.5057,43.5137,768106,0
+NGG.US,D,20160421,000000,42.3038,42.4134,42.0018,42.1532,1075044,0
+NGG.US,D,20160422,000000,41.911,42.1172,41.7589,42.0313,710886,0
+NGG.US,D,20160425,000000,42.5656,42.8765,42.4689,42.8142,577691,0
+NGG.US,D,20160426,000000,43.269,43.5605,43.1612,43.2739,911816,0
+NGG.US,D,20160427,000000,43.4214,43.7133,43.185,43.5382,641159,0
+NGG.US,D,20160428,000000,43.0761,43.5849,43.0557,43.4401,637003,0
+NGG.US,D,20160429,000000,43.4704,43.7666,43.2815,43.6895,629558,0
+NGG.US,D,20160502,000000,43.805,44.1314,43.7485,44.0111,497643,0
+NGG.US,D,20160503,000000,43.913,44.0053,43.8082,43.9563,494193,0
+NGG.US,D,20160504,000000,43.3796,44.0701,43.3665,44.0111,1365793,0
+NGG.US,D,20160505,000000,43.9563,44.1134,43.6937,43.832,891216,0
+NGG.US,D,20160506,000000,43.832,44.1069,43.6987,44.1069,677599,0
+NGG.US,D,20160509,000000,44.0053,44.3736,44.0053,44.2901,691787,0
+NGG.US,D,20160510,000000,44.3377,44.6165,44.2829,44.5257,544072,0
+NGG.US,D,20160511,000000,44.138,44.3424,44.0579,44.3073,606437,0
+NGG.US,D,20160512,000000,44.7628,44.8465,44.4097,44.574,633021,0
+NGG.US,D,20160513,000000,44.3187,44.5013,44.1805,44.3262,501020,0
+NGG.US,D,20160516,000000,44.2108,44.6043,44.1837,44.5683,686965,0
+NGG.US,D,20160517,000000,44.7679,44.7859,44.1837,44.3907,671547,0
+NGG.US,D,20160518,000000,44.5191,44.7859,43.9842,44.1618,809861,0
+NGG.US,D,20160519,000000,43.6455,43.8705,43.373,43.7976,1089459,0
+NGG.US,D,20160520,000000,44.1134,44.138,43.7845,43.9319,705704,0
+NGG.US,D,20160523,000000,43.882,43.9368,43.6029,43.6455,597294,0
+NGG.US,D,20160524,000000,44.2476,44.574,44.0839,44.5568,858434,0
+NGG.US,D,20160525,000000,44.7197,44.7998,44.5373,44.5495,791553,0
+NGG.US,D,20160526,000000,44.7556,44.9913,44.6419,44.8228,600413,0
+NGG.US,D,20160527,000000,45.0461,45.1681,44.9332,45.1574,741725,0
+NGG.US,D,20160531,000000,45.0167,45.3022,44.5969,44.7801,832110,0
+NGG.US,D,20160601,000000,44.241,44.5969,44.2034,44.44,852237,0
+NGG.US,D,20160602,000000,44.0283,44.2034,43.724,43.9907,900059,0
+NGG.US,D,20160603,000000,44.5969,45.001,44.5708,44.8195,786334,0
+NGG.US,D,20160606,000000,44.9152,45.0763,44.5526,44.6151,647675,0
+NGG.US,D,20160607,000000,45.0763,45.1695,44.7458,44.8195,654389,0
+NGG.US,D,20160608,000000,45.0583,45.1581,44.9448,45.0583,711170,0
+NGG.US,D,20160609,000000,44.9266,45.1638,44.9011,45.0895,708266,0
+NGG.US,D,20160610,000000,44.3468,44.4972,43.9605,44.1224,1384789,0
+NGG.US,D,20160613,000000,43.6217,44.0413,43.602,43.8533,948654,0
+NGG.US,D,20160614,000000,43.2732,43.342,42.8577,43.0367,1199982,0
+NGG.US,D,20160615,000000,43.2872,43.4163,43.0114,43.1113,740792,0
+NGG.US,D,20160616,000000,42.7309,43.4106,42.4755,43.3845,898886,0
+NGG.US,D,20160617,000000,43.373,43.7476,43.0786,43.7476,903793,0
+NGG.US,D,20160620,000000,45.2767,45.308,44.8333,44.8399,1561011,0
+NGG.US,D,20160621,000000,45.2261,45.7194,45.0387,45.4682,931717,0
+NGG.US,D,20160622,000000,45.5573,45.987,45.4559,45.4763,889589,0
+NGG.US,D,20160623,000000,45.9992,46.036,45.3136,45.8675,577718,0
+NGG.US,D,20160624,000000,42.4126,43.2364,42.3937,42.581,3264208,0
+NGG.US,D,20160627,000000,41.988,42.2326,41.4954,42.2006,1726434,0
+NGG.US,D,20160628,000000,43.6356,43.6356,42.9919,43.5669,1182864,0
+NGG.US,D,20160629,000000,44.5969,45.308,44.4521,45.0313,1593313,0
+NGG.US,D,20160630,000000,45.5435,46.3869,45.3823,46.3683,1423149,0
+NGG.US,D,20160701,000000,46.3428,46.4934,46.0123,46.3869,1029692,0
+NGG.US,D,20160705,000000,46.7411,46.7675,46.3223,46.4614,867704,0
+NGG.US,D,20160706,000000,45.6432,46.0303,45.2563,45.9493,1042934,0
+NGG.US,D,20160707,000000,45.5689,45.6319,44.9757,45.0264,846313,0
+NGG.US,D,20160708,000000,45.2702,45.6262,44.9896,45.5689,663027,0
+NGG.US,D,20160711,000000,45.6122,45.9624,45.5002,45.8807,799090,0
+NGG.US,D,20160712,000000,45.7938,45.8438,45.4821,45.4887,588765,0
+NGG.US,D,20160713,000000,45.9321,46.3223,45.7944,45.9321,790110,0
+NGG.US,D,20160714,000000,45.9107,45.9493,45.5387,45.676,589025,0
+NGG.US,D,20160715,000000,45.6517,45.744,45.2023,45.5066,580224,0
+NGG.US,D,20160718,000000,45.7938,45.9682,45.6517,45.6949,691904,0
+NGG.US,D,20160719,000000,45.4003,45.4378,45.1695,45.2702,583384,0
+NGG.US,D,20160720,000000,45.6186,45.6998,45.4935,45.5509,625804,0
+NGG.US,D,20160721,000000,45.4003,45.6793,45.3512,45.6369,439411,0
+NGG.US,D,20160722,000000,45.2767,45.5573,45.2392,45.5133,893822,0
+NGG.US,D,20160725,000000,45.7062,46.131,45.6369,45.9992,843604,0
+NGG.US,D,20160726,000000,46.1554,46.2569,45.7734,45.9239,476919,0
+NGG.US,D,20160727,000000,45.4935,45.712,45.2523,45.5689,494839,0
+NGG.US,D,20160728,000000,45.8807,45.9092,45.5869,45.744,404638,0
+NGG.US,D,20160729,000000,44.8039,45.4887,44.7589,45.195,780420,0
+NGG.US,D,20160801,000000,45.3446,45.4935,45.2073,45.3005,484998,0
+NGG.US,D,20160802,000000,45.2138,45.3627,45.0583,45.3627,498603,0
+NGG.US,D,20160803,000000,44.6713,44.8768,44.6083,44.7589,1006913,0
+NGG.US,D,20160804,000000,44.8834,44.9757,44.7016,44.7524,2435300,0
+NGG.US,D,20160805,000000,44.3654,44.3998,43.9605,44.165,1851326,0
+NGG.US,D,20160808,000000,43.7616,44.2575,43.7476,44.1593,867584,0
+NGG.US,D,20160809,000000,44.1028,44.3654,44.0784,44.1462,588000,0
+NGG.US,D,20160810,000000,44.0709,44.3654,44.0709,44.3654,1108337,0
+NGG.US,D,20160811,000000,44.7762,44.8333,44.6018,44.6713,849230,0
+NGG.US,D,20160812,000000,44.9644,44.9953,44.5708,44.5969,554517,0
+NGG.US,D,20160815,000000,44.5659,44.7628,44.4326,44.4521,650399,0
+NGG.US,D,20160816,000000,44.5969,44.664,44.2091,44.2279,641016,0
+NGG.US,D,20160817,000000,44.215,44.4669,43.8091,44.341,769372,0
+NGG.US,D,20160818,000000,44.7524,44.9152,44.6772,44.9152,602419,0
+NGG.US,D,20160819,000000,44.5217,44.5526,44.2377,44.44,805130,0
+NGG.US,D,20160822,000000,44.5029,44.8514,44.4669,44.6517,543095,0
+NGG.US,D,20160823,000000,44.7762,44.8425,44.4718,44.4766,403927,0
+NGG.US,D,20160824,000000,44.4472,44.4833,44.1405,44.3468,695456,0
+NGG.US,D,20160825,000000,44.5029,44.6265,44.4145,44.5283,366289,0
+NGG.US,D,20160826,000000,44.6403,44.9388,43.7476,43.7845,670894,0
+NGG.US,D,20160829,000000,43.6864,44.0539,43.6667,44.0153,409794,0
+NGG.US,D,20160830,000000,43.6799,43.7798,43.2797,43.3168,688507,0
+NGG.US,D,20160831,000000,43.3485,43.4499,43.1309,43.3485,629087,0
+NGG.US,D,20160901,000000,43.7543,43.7543,43.4392,43.5735,628101,0
+NGG.US,D,20160902,000000,44.6191,44.7883,44.2786,44.6951,1180688,0
+NGG.US,D,20160906,000000,44.9448,45.2195,44.7704,45.001,782607,0
+NGG.US,D,20160907,000000,44.6018,44.8154,44.5526,44.7082,558050,0
+NGG.US,D,20160908,000000,44.5772,44.9448,44.4897,44.7695,812596,0
+NGG.US,D,20160909,000000,44.3024,44.3205,43.5105,43.5423,771794,0
+NGG.US,D,20160912,000000,43.643,44.165,43.5163,44.0857,787274,0
+NGG.US,D,20160913,000000,43.4106,43.5784,43.0744,43.1725,952398,0
+NGG.US,D,20160914,000000,43.4926,43.5669,43.1309,43.2985,679006,0
+NGG.US,D,20160915,000000,43.4287,43.5923,43.2185,43.5547,789009,0
+NGG.US,D,20160916,000000,43.2053,43.4736,43.1177,43.4049,761101,0
+NGG.US,D,20160919,000000,44.0209,44.0784,43.7723,43.9293,667102,0
+NGG.US,D,20160920,000000,43.7798,44.1159,43.7396,43.8598,1082784,0
+NGG.US,D,20160921,000000,43.4336,44.0413,43.1685,44.0209,1215244,0
+NGG.US,D,20160922,000000,44.7835,44.921,44.5217,44.7016,605749,0
+NGG.US,D,20160923,000000,43.697,44.2279,43.6724,43.998,784152,0
+NGG.US,D,20160926,000000,44.2721,44.3588,44.1527,44.2721,574372,0
+NGG.US,D,20160927,000000,44.5829,44.8897,44.5396,44.5969,1057484,0
+NGG.US,D,20160928,000000,44.8514,44.8834,44.6018,44.8333,739627,0
+NGG.US,D,20160929,000000,45.4445,45.4641,44.6772,44.7762,840218,0
+NGG.US,D,20160930,000000,44.7883,44.8653,44.2476,44.3588,705051,0
+NGG.US,D,20161003,000000,44.353,44.4088,44.1224,44.341,854658,0
+NGG.US,D,20161004,000000,44.4669,44.5592,43.4163,43.6039,881588,0
+NGG.US,D,20161005,000000,43.1612,43.212,42.7372,43.0245,899555,0
+NGG.US,D,20161006,000000,42.2006,42.42,42.082,42.1877,1615828,0
+NGG.US,D,20161007,000000,40.7223,41.0144,40.6217,40.7223,2619639,0
+NGG.US,D,20161010,000000,40.5858,40.8222,40.485,40.7911,2882044,0
+NGG.US,D,20161011,000000,40.9024,40.94,40.0793,40.1414,1178777,0
+NGG.US,D,20161012,000000,40.1357,40.4916,40.0793,40.3722,2149820,0
+NGG.US,D,20161013,000000,40.3787,40.773,40.3108,40.58,1749344,0
+NGG.US,D,20161014,000000,40.8409,40.859,40.4981,40.5676,1444914,0
+NGG.US,D,20161017,000000,40.3421,40.6569,40.323,40.4484,665627,0
+NGG.US,D,20161018,000000,41.0708,41.0954,40.697,40.8475,858218,0
+NGG.US,D,20161019,000000,40.859,41.1576,40.7985,40.8899,602443,0
+NGG.US,D,20161020,000000,40.6102,41.0849,40.6036,40.8033,1021749,0
+NGG.US,D,20161021,000000,40.5962,40.7911,40.5481,40.773,1077564,0
+NGG.US,D,20161024,000000,40.4916,40.58,40.0049,40.198,714943,0
+NGG.US,D,20161025,000000,40.1104,40.3722,40.0049,40.3599,940121,0
+NGG.US,D,20161026,000000,40.2053,40.3787,40.0662,40.3297,564497,0
+NGG.US,D,20161027,000000,40.5228,40.6251,40.1293,40.4533,1928809,0
+NGG.US,D,20161028,000000,40.2544,40.4957,40.198,40.3355,556898,0
+NGG.US,D,20161031,000000,40.4533,40.9285,40.3846,40.8091,667276,0
+NGG.US,D,20161101,000000,40.7036,40.7223,40.2167,40.2544,642137,0
+NGG.US,D,20161102,000000,40.2167,40.2356,39.7176,39.7873,720035,0
+NGG.US,D,20161103,000000,39.8052,40.1243,39.7422,39.9918,661164,0
+NGG.US,D,20161104,000000,40.2478,40.3297,39.7938,39.7987,749464,0
+NGG.US,D,20161107,000000,39.4674,39.7562,39.0755,39.7422,1362038,0
+NGG.US,D,20161108,000000,39.5369,40.1177,39.5369,39.986,846138,0
+NGG.US,D,20161109,000000,39.4502,39.7005,39.1515,39.3307,967018,0
+NGG.US,D,20161110,000000,37.4032,37.6716,36.2251,37.4851,3007548,0
+NGG.US,D,20161111,000000,38.165,38.2328,37.6406,37.6839,1549018,0
+NGG.US,D,20161114,000000,36.5557,36.5622,36.1434,36.2612,2252336,0
+NGG.US,D,20161115,000000,36.4052,36.7808,36.2874,36.7169,1256215,0
+NGG.US,D,20161116,000000,36.2816,36.5729,36.2562,36.5557,1788132,0
+NGG.US,D,20161117,000000,36.6611,36.8371,36.4675,36.5622,909693,0
+NGG.US,D,20161118,000000,36.2054,36.3616,36.1123,36.181,1130124,0
+NGG.US,D,20161121,000000,36.5001,36.8469,36.3692,36.8371,946800,0
+NGG.US,D,20161122,000000,36.7668,36.9706,36.7431,36.914,870026,0
+NGG.US,D,20161123,000000,36.4575,36.649,36.311,36.3553,1086942,0
+NGG.US,D,20161125,000000,36.8436,36.9329,36.6588,36.7537,490631,0
+NGG.US,D,20161128,000000,37.1235,37.1677,36.8821,36.9827,775239,0
+NGG.US,D,20161129,000000,36.9197,37.0663,36.8699,36.9706,1261659,0
+NGG.US,D,20161130,000000,36.8379,36.8487,36.1606,36.1703,1226452,0
+NGG.US,D,20161201,000000,36.127,36.275,35.812,35.9126,1480669,0
+NGG.US,D,20161202,000000,36.5213,36.7438,36.2922,36.4879,1428336,0
+NGG.US,D,20161205,000000,36.1973,36.387,35.9896,36.3176,910371,0
+NGG.US,D,20161206,000000,36.3316,36.5695,36.2546,36.3054,864095,0
+NGG.US,D,20161207,000000,36.2922,36.6588,36.2807,36.5908,891249,0
+NGG.US,D,20161208,000000,36.7995,36.8412,36.5254,36.7668,1023038,0
+NGG.US,D,20161209,000000,36.9386,37.2119,36.8821,37.2119,931495,0
+NGG.US,D,20161212,000000,36.7497,37.4451,36.7291,37.2953,1356030,0
+NGG.US,D,20161213,000000,37.4335,37.5039,37.2503,37.4335,1137701,0
+NGG.US,D,20161214,000000,37.5973,37.6496,36.7047,36.7431,1144164,0
+NGG.US,D,20161215,000000,36.7047,36.7937,36.5082,36.6661,1066690,0
+NGG.US,D,20161216,000000,36.6989,37.2675,36.6588,37.0097,903668,0
+NGG.US,D,20161219,000000,37.0892,37.3059,36.9517,37.1717,1020185,0
+NGG.US,D,20161220,000000,36.8183,37.0351,36.7668,36.9009,1447017,0
+NGG.US,D,20161221,000000,36.7937,37.0097,36.6989,36.6989,825067,0
+NGG.US,D,20161222,000000,36.6351,36.8183,36.5851,36.6588,900810,0
+NGG.US,D,20161223,000000,37.1415,37.1415,36.7937,36.8878,809709,0
+NGG.US,D,20161227,000000,36.7741,36.9778,36.7741,36.8633,636865,0
+NGG.US,D,20161228,000000,36.856,36.9068,36.6294,36.6465,769393,0
+NGG.US,D,20161229,000000,36.7619,37.1856,36.7227,37.179,780673,0
+NGG.US,D,20161230,000000,37.2503,37.4278,36.914,36.9706,1223575,0
+NGG.US,D,20170103,000000,36.8314,36.914,36.5213,36.5591,2939731,0
+NGG.US,D,20170104,000000,36.3701,36.5851,36.3364,36.5082,1958961,0
+NGG.US,D,20170105,000000,36.5591,37.1784,36.5533,37.0474,1801163,0
+NGG.US,D,20170106,000000,36.7227,37.0097,36.7169,36.9778,1892971,0
+NGG.US,D,20170109,000000,36.7995,36.8821,36.5254,36.5393,1499008,0
+NGG.US,D,20170110,000000,36.2032,36.2922,35.952,36.0264,1473923,0
+NGG.US,D,20170111,000000,35.9069,36.4509,35.8358,36.3364,1398047,0
+NGG.US,D,20170112,000000,37.0589,37.0964,36.7822,36.9068,1335341,0
+NGG.US,D,20170113,000000,36.946,37.1521,36.7741,37.1349,1414680,0
+NGG.US,D,20170117,000000,37.5039,37.737,37.4523,37.6421,1501173,0
+NGG.US,D,20170118,000000,37.0793,37.2306,36.9263,36.9517,867503,0
+NGG.US,D,20170119,000000,36.6661,36.8314,36.5695,36.6546,887754,0
+NGG.US,D,20170120,000000,36.7291,37.0589,36.6915,36.9706,1045652,0
+NGG.US,D,20170123,000000,37.0474,37.2503,36.9951,37.2168,790713,0
+NGG.US,D,20170124,000000,37.0417,37.2608,37.0286,37.0964,1122987,0
+NGG.US,D,20170125,000000,37.2168,37.2306,36.946,37.0155,732776,0
+NGG.US,D,20170126,000000,36.6546,36.7169,36.4509,36.6793,3149918,0
+NGG.US,D,20170127,000000,36.7668,36.8249,36.6465,36.6858,734616,0
+NGG.US,D,20170130,000000,36.4822,36.6546,36.4509,36.5165,1148290,0
+NGG.US,D,20170131,000000,36.7816,37.1349,36.7431,37.0589,1456405,0
+NGG.US,D,20170201,000000,36.7937,36.9951,36.5393,36.7816,1370213,0
+NGG.US,D,20170202,000000,36.6915,36.8379,36.6407,36.7816,826266,0
+NGG.US,D,20170203,000000,36.8117,36.9329,36.6793,36.7668,692082,0
+NGG.US,D,20170206,000000,36.9068,36.9639,36.7995,36.8487,949997,0
+NGG.US,D,20170207,000000,36.9706,37.4451,36.8821,37.3452,1166625,0
+NGG.US,D,20170208,000000,37.9974,38.241,37.814,37.9342,1541143,0
+NGG.US,D,20170209,000000,38.4906,38.5093,37.8517,37.9474,1541495,0
+NGG.US,D,20170210,000000,37.7567,38.0038,37.7567,37.9538,639005,0
+NGG.US,D,20170213,000000,37.9653,37.9974,37.8067,37.9595,927847,0
+NGG.US,D,20170214,000000,38.1058,38.1175,37.6814,37.8713,817208,0
+NGG.US,D,20170215,000000,37.4024,37.7739,37.3632,37.7739,814675,0
+NGG.US,D,20170216,000000,37.7126,38.0094,37.7126,37.9924,537969,0
+NGG.US,D,20170217,000000,38.0308,38.0612,37.7567,37.9595,686632,0
+NGG.US,D,20170221,000000,37.9924,38.4415,37.9269,38.4218,815148,0
+NGG.US,D,20170222,000000,38.403,38.6116,38.1813,38.3703,739982,0
+NGG.US,D,20170223,000000,38.4726,38.7458,38.4611,38.6312,715050,0
+NGG.US,D,20170224,000000,38.6445,38.8022,38.5493,38.7197,690374,0
+NGG.US,D,20170227,000000,38.4651,38.7081,38.3596,38.5741,601258,0
+NGG.US,D,20170228,000000,38.3957,38.6943,38.3841,38.5675,639922,0
+NGG.US,D,20170301,000000,37.9538,38.251,37.9212,38.0365,1198138,0
+NGG.US,D,20170302,000000,38.0308,38.5168,37.9974,38.4103,743846,0
+NGG.US,D,20170303,000000,37.8443,38.251,37.7126,38.1755,967124,0
+NGG.US,D,20170306,000000,38.0546,38.1306,37.9474,38.0308,485237,0
+NGG.US,D,20170307,000000,37.6862,38.0471,37.6814,37.9711,1192645,0
+NGG.US,D,20170308,000000,37.6751,37.782,37.5464,37.7249,996591,0
+NGG.US,D,20170309,000000,37.7306,37.9858,37.7306,37.814,889384,0
+NGG.US,D,20170310,000000,37.9711,38.1249,37.8713,38.0226,1400362,0
+NGG.US,D,20170313,000000,38.0414,38.251,37.9924,38.1306,982543,0
+NGG.US,D,20170314,000000,38.1626,38.263,38.0612,38.0988,447904,0
+NGG.US,D,20170315,000000,38.0308,38.5093,37.9506,38.3596,1088028,0
+NGG.US,D,20170316,000000,38.601,38.7294,38.4611,38.5093,944185,0
+NGG.US,D,20170317,000000,38.5493,39.1753,38.5168,39.0059,2143534,0
+NGG.US,D,20170320,000000,39.0296,39.0936,38.7866,38.9602,1036317,0
+NGG.US,D,20170321,000000,39.2971,39.9304,39.2416,39.7726,2269984,0
+NGG.US,D,20170322,000000,39.6694,39.906,39.4674,39.8094,1104474,0
+NGG.US,D,20170323,000000,39.7987,40.153,39.7987,40.0073,3124861,0
+NGG.US,D,20170324,000000,40.2347,40.3942,40.1089,40.2724,1234571,0
+NGG.US,D,20170327,000000,40.6217,40.7036,40.3421,40.4997,789487,0
+NGG.US,D,20170328,000000,40.3181,40.4631,39.9829,40.1005,576155,0
+NGG.US,D,20170329,000000,39.7161,40.0891,39.6842,40.0507,514357,0
+NGG.US,D,20170330,000000,39.9126,39.955,39.6842,39.7987,477300,0
+NGG.US,D,20170331,000000,40.2161,40.3861,40.1089,40.2347,870096,0
+NGG.US,D,20170403,000000,39.9755,40.1089,39.8365,40.0776,583541,0
+NGG.US,D,20170404,000000,39.8797,40.153,39.847,40.0073,625369,0
+NGG.US,D,20170405,000000,39.9624,40.2413,39.9434,40.1913,439574,0
+NGG.US,D,20170406,000000,40.2985,40.4442,40.1603,40.3181,745454,0
+NGG.US,D,20170407,000000,40.4263,40.6905,40.2904,40.3181,703027,0
+NGG.US,D,20170410,000000,40.4009,40.5326,40.2985,40.4819,518495,0
+NGG.US,D,20170411,000000,40.6724,40.854,40.6095,40.7414,786066,0
+NGG.US,D,20170412,000000,41.1215,41.3376,41.0029,41.268,944211,0
+NGG.US,D,20170413,000000,41.1215,41.1977,40.9319,41.0144,683949,0
+NGG.US,D,20170417,000000,41.1101,41.408,41.0708,41.2426,508662,0
+NGG.US,D,20170418,000000,40.8508,41.1977,40.8052,41.1215,636618,0
+NGG.US,D,20170419,000000,40.6905,40.7673,40.4694,40.6217,1041996,0
+NGG.US,D,20170420,000000,40.2478,40.4393,40.2413,40.3108,980387,0
+NGG.US,D,20170421,000000,40.5138,40.7265,40.4892,40.6791,579706,0
+NGG.US,D,20170424,000000,41.0849,41.3195,40.9579,41.2493,945074,0
+NGG.US,D,20170425,000000,41.1215,41.2295,41.061,41.1739,520218,0
+NGG.US,D,20170426,000000,40.7567,41.0774,40.7362,40.8508,651543,0
+NGG.US,D,20170427,000000,41.1788,41.3573,41.1157,41.2295,681981,0
+NGG.US,D,20170428,000000,40.9685,41.1544,40.9203,41.1157,476106,0
+NGG.US,D,20170501,000000,41.0029,41.0792,40.9065,40.9817,638924,0
+NGG.US,D,20170502,000000,41.2999,41.3818,41.1583,41.3695,605948,0
+NGG.US,D,20170503,000000,41.4522,41.578,41.3195,41.3818,826312,0
+NGG.US,D,20170504,000000,41.102,41.5537,41.0897,41.5217,848123,0
+NGG.US,D,20170505,000000,41.5593,41.9389,41.5305,41.9085,863087,0
+NGG.US,D,20170508,000000,42.5605,42.5991,42.1303,42.2114,814859,0
+NGG.US,D,20170509,000000,42.1303,42.3774,42.0601,42.1492,821159,0
+NGG.US,D,20170510,000000,42.5313,42.6809,42.3202,42.524,821236,0
+NGG.US,D,20170511,000000,42.1368,42.3267,42.0224,42.2694,498605,0
+NGG.US,D,20170512,000000,42.1737,42.5313,42.1737,42.4527,581452,0
+NGG.US,D,20170515,000000,42.662,42.8707,42.5557,42.8471,1099364,0
+NGG.US,D,20170516,000000,43.0105,43.3747,42.8904,42.9035,1075034,0
+NGG.US,D,20170517,000000,43.3525,43.6266,43.1252,43.2642,1852208,0
+NGG.US,D,20170518,000000,43.1873,43.3289,42.865,43.1382,1007951,0
+NGG.US,D,20170519,000000,43.1873,43.716,43.1235,43.6937,835678,0
+NGG.US,D,20170522,000000,43.6421,43.8189,43.4214,43.7173,743379,0
+NGG.US,D,20170523,000000,43.9882,44.3172,43.9433,44.2279,877958,0
+NGG.US,D,20170524,000000,44.1069,44.4253,44.0955,44.4104,772560,0
+NGG.US,D,20170525,000000,44.5044,44.5856,44.3662,44.5373,670316,0
+NGG.US,D,20170526,000000,44.1142,44.1837,43.9195,44.102,1095721,0
+NGG.US,D,20170530,000000,44.353,44.3728,44.1209,44.3033,881367,0
+NGG.US,D,20170531,000000,44.286,44.5184,44.2624,44.3433,845580,0
+NGG.US,D,20170601,000000,44.0652,44.2476,43.9563,44.2273,990047,0
+NGG.US,D,20170602,000000,43.729,43.7935,43.4515,43.7616,2199697,0
+NGG.US,D,20170605,000000,43.7028,43.8132,43.5988,43.7028,1646552,0
+NGG.US,D,20170606,000000,43.302,43.4057,43.1801,43.2046,1630923,0
+NGG.US,D,20170607,000000,43.269,43.373,43.1268,43.2823,883829,0
+NGG.US,D,20170608,000000,43.0367,43.3142,42.6548,43.2823,1281549,0
+NGG.US,D,20170609,000000,42.37,42.5444,42.078,42.1957,1280203,0
+NGG.US,D,20170612,000000,42.0248,42.1172,41.7025,41.8957,1135508,0
+NGG.US,D,20170613,000000,42.2334,42.5058,42.1368,42.4273,731420,0
+NGG.US,D,20170614,000000,42.6031,42.6923,42.3561,42.4723,907586,0
+NGG.US,D,20170615,000000,41.9423,42.37,41.916,42.3177,758013,0
+NGG.US,D,20170616,000000,42.4609,42.7372,42.3954,42.7065,834603,0
+NGG.US,D,20170619,000000,42.6482,42.7065,42.4609,42.5255,536712,0
+NGG.US,D,20170620,000000,42.577,42.6031,42.078,42.1368,767954,0
+NGG.US,D,20170621,000000,41.8644,41.9102,41.6706,41.7418,606199,0
+NGG.US,D,20170622,000000,41.6565,41.7164,41.4309,41.4637,839726,0
+NGG.US,D,20170623,000000,41.7418,41.8194,41.5404,41.5675,529650,0
+NGG.US,D,20170626,000000,41.8252,42.1172,41.7876,41.9102,1431917,0
+NGG.US,D,20170627,000000,41.4758,41.5291,41.2182,41.3073,968646,0
+NGG.US,D,20170628,000000,41.3989,41.502,41.1528,41.1658,547389,0
+NGG.US,D,20170629,000000,40.8533,40.9662,40.5377,40.7379,591922,0
+NGG.US,D,20170630,000000,40.8222,40.8615,40.5171,40.6667,524324,0
+NGG.US,D,20170703,000000,40.6086,40.6635,40.396,40.396,480674,0
+NGG.US,D,20170705,000000,39.7406,40.103,39.6832,40.085,1180343,0
+NGG.US,D,20170706,000000,39.7726,39.8651,39.6245,39.7669,1016808,0
+NGG.US,D,20170707,000000,39.6965,39.7488,39.5271,39.5984,666878,0
+NGG.US,D,20170710,000000,39.4942,39.5532,39.3331,39.3407,765559,0
+NGG.US,D,20170711,000000,39.177,39.1851,38.8947,39.1075,644954,0
+NGG.US,D,20170712,000000,39.3733,39.5729,39.2948,39.4756,624749,0
+NGG.US,D,20170713,000000,39.7873,39.8118,39.5926,39.6883,886890,0
+NGG.US,D,20170714,000000,40.085,40.2004,39.8192,39.9149,743998,0
+NGG.US,D,20170717,000000,39.9288,40.0008,39.8781,39.9484,580552,0
+NGG.US,D,20170718,000000,40.1801,40.3044,40.1243,40.2659,613472,0
+NGG.US,D,20170719,000000,40.4738,40.4738,40.3304,40.3304,414440,0
+NGG.US,D,20170720,000000,40.4738,40.6864,40.4719,40.647,593386,0
+NGG.US,D,20170721,000000,40.6161,40.7314,40.4524,40.7314,473792,0
+NGG.US,D,20170724,000000,40.1293,40.1694,39.9484,40.0203,813981,0
+NGG.US,D,20170725,000000,40.3361,40.3444,39.9428,40.0073,578615,0
+NGG.US,D,20170726,000000,40.4466,40.6356,40.3238,40.5949,586122,0
+NGG.US,D,20170727,000000,40.7117,40.8287,40.4138,40.5448,515067,0
+NGG.US,D,20170728,000000,40.1619,40.3501,40.0719,40.2708,675482,0
+NGG.US,D,20170731,000000,40.5504,40.5636,40.3756,40.4663,507703,0
+NGG.US,D,20170801,000000,41.0153,41.044,40.8157,40.8811,820243,0
+NGG.US,D,20170802,000000,40.9065,41.0546,40.8533,40.9982,634682,0
+NGG.US,D,20170803,000000,41.0676,41.2895,40.9449,41.2493,674296,0
+NGG.US,D,20170804,000000,41.0094,41.0546,40.7584,40.8925,485362,0
+NGG.US,D,20170807,000000,40.6741,40.9768,40.6608,40.9662,479004,0
+NGG.US,D,20170808,000000,40.913,40.9587,40.719,40.8344,398096,0
+NGG.US,D,20170809,000000,40.8811,41.1192,40.8091,40.9768,420676,0
+NGG.US,D,20170810,000000,40.913,41.0814,40.7967,41.0227,441397,0
+NGG.US,D,20170811,000000,40.8533,40.8533,40.6356,40.7061,897522,0
+NGG.US,D,20170814,000000,40.9203,41.1428,40.8533,41.0292,472750,0
+NGG.US,D,20170815,000000,40.8344,40.9982,40.7117,40.9449,444103,0
+NGG.US,D,20170816,000000,40.6995,40.9319,40.6667,40.8998,1209261,0
+NGG.US,D,20170817,000000,40.927,40.9662,40.6741,40.6807,526545,0
+NGG.US,D,20170818,000000,40.647,40.7632,40.4981,40.6404,376633,0
+NGG.US,D,20170821,000000,40.7061,40.8426,40.6086,40.8157,454470,0
+NGG.US,D,20170822,000000,41.0153,41.044,40.9203,40.9703,336428,0
+NGG.US,D,20170823,000000,40.7779,40.9703,40.7314,40.9662,413160,0
+NGG.US,D,20170824,000000,41.0227,41.1847,40.913,41.0227,1002110,0
+NGG.US,D,20170825,000000,40.9768,41.2042,40.8738,41.0546,584114,0
+NGG.US,D,20170828,000000,41.2435,41.3017,41.088,41.1528,468412,0
+NGG.US,D,20170829,000000,40.9768,41.0676,40.8483,40.927,567800,0
+NGG.US,D,20170830,000000,40.868,41.0676,40.7903,40.9203,592801,0
+NGG.US,D,20170831,000000,41.0757,41.3793,41.0227,41.3212,571750,0
+NGG.US,D,20170901,000000,41.4694,41.4954,41.2026,41.2828,545367,0
+NGG.US,D,20170905,000000,41.3335,41.5537,41.3017,41.4758,499402,0
+NGG.US,D,20170906,000000,41.7614,41.7802,41.4472,41.502,514735,0
+NGG.US,D,20170907,000000,42.0396,42.2088,41.9037,42.1418,620722,0
+NGG.US,D,20170908,000000,42.0657,42.2638,41.9748,42.1753,500032,0
+NGG.US,D,20170911,000000,42.1239,42.2088,41.9489,42.1034,476426,0
+NGG.US,D,20170912,000000,42.001,42.0076,41.5176,41.6182,397794,0
+NGG.US,D,20170913,000000,41.6248,41.6436,41.377,41.3915,314976,0
+NGG.US,D,20170914,000000,41.7482,41.9348,41.7286,41.8333,479144,0
+NGG.US,D,20170915,000000,42.2718,42.4675,42.248,42.3243,1110420,0
+NGG.US,D,20170918,000000,42.1573,42.2088,41.6003,41.7876,665321,0
+NGG.US,D,20170919,000000,42.0706,42.1573,41.9297,42.0584,555237,0
+NGG.US,D,20170920,000000,42.1239,42.3561,41.7614,41.8776,616860,0
+NGG.US,D,20170921,000000,41.8711,42.1386,41.8711,41.9297,460856,0
+NGG.US,D,20170922,000000,42.0322,42.0322,41.6248,41.7025,586820,0
+NGG.US,D,20170925,000000,41.8898,41.9423,41.7671,41.885,1310245,0
+NGG.US,D,20170926,000000,41.8121,41.8448,41.377,41.5675,715116,0
+NGG.US,D,20170927,000000,40.8025,40.9523,40.427,40.5171,1022816,0
+NGG.US,D,20170928,000000,40.3427,40.7061,40.3238,40.647,820646,0
+NGG.US,D,20170929,000000,40.5949,40.6667,40.4738,40.5949,412223,0
+NGG.US,D,20171002,000000,40.5636,40.868,40.4663,40.7519,568649,0
+NGG.US,D,20171003,000000,40.427,40.5377,40.3756,40.4409,641235,0
+NGG.US,D,20171004,000000,40.5377,40.6538,40.4859,40.6217,362729,0
+NGG.US,D,20171005,000000,40.382,40.4409,40.3044,40.3885,472136,0
+NGG.US,D,20171006,000000,40.0457,40.3174,39.9935,40.3044,608457,0
+NGG.US,D,20171009,000000,40.427,40.6266,40.427,40.5377,245731,0
+NGG.US,D,20171010,000000,40.6538,40.922,40.6356,40.8344,280084,0
+NGG.US,D,20171011,000000,40.8091,41.0153,40.7624,40.9916,407236,0
+NGG.US,D,20171012,000000,40.5554,40.927,40.5113,40.8426,474416,0
+NGG.US,D,20171013,000000,40.9587,40.9841,40.5949,40.6086,412315,0
+NGG.US,D,20171016,000000,40.0327,40.0646,39.7324,39.9032,790585,0
+NGG.US,D,20171017,000000,40.1351,40.2405,40.0008,40.2004,800989,0
+NGG.US,D,20171018,000000,40.3304,40.5636,40.1556,40.5448,440150,0
+NGG.US,D,20171019,000000,40.382,40.6284,40.3427,40.427,406227,0
+NGG.US,D,20171020,000000,40.3427,40.382,39.9819,40.1423,419089,0
+NGG.US,D,20171023,000000,40.5244,40.6161,40.3756,40.4924,477368,0
+NGG.US,D,20171024,000000,40.0899,40.1171,39.7669,39.8895,573808,0
+NGG.US,D,20171025,000000,39.7669,39.775,39.1654,39.4364,721843,0
+NGG.US,D,20171026,000000,39.5403,39.5851,39.2096,39.3077,623858,0
+NGG.US,D,20171027,000000,39.3331,39.6007,39.3013,39.5149,610392,0
+NGG.US,D,20171030,000000,39.4436,39.5018,39.2292,39.3407,613935,0
+NGG.US,D,20171031,000000,39.5885,39.6189,39.3848,39.5222,594908,0
+NGG.US,D,20171101,000000,39.379,39.5222,39.1457,39.1984,647091,0
+NGG.US,D,20171102,000000,39.5663,39.5851,39.1533,39.3472,632555,0
+NGG.US,D,20171103,000000,39.419,39.5369,39.3077,39.3979,602675,0
+NGG.US,D,20171106,000000,39.5337,39.7873,39.4756,39.6645,665625,0
+NGG.US,D,20171107,000000,39.7161,39.8502,39.5991,39.8061,424493,0
+NGG.US,D,20171108,000000,39.7161,40.1171,39.657,40.0393,480800,0
+NGG.US,D,20171109,000000,38.731,39.2237,38.6108,39.1533,962285,0
+NGG.US,D,20171110,000000,39.029,39.0363,38.731,38.8096,637327,0
+NGG.US,D,20171113,000000,38.6149,38.647,38.2648,38.3245,1665382,0
+NGG.US,D,20171114,000000,38.1944,38.3245,38.0643,38.3188,999834,0
+NGG.US,D,20171115,000000,38.4799,38.731,38.3613,38.4203,579633,0
+NGG.US,D,20171116,000000,38.3426,38.5364,38.304,38.3891,622420,0
+NGG.US,D,20171117,000000,38.2459,38.3293,38.1045,38.155,687966,0
+NGG.US,D,20171120,000000,38.2394,38.291,38.0643,38.0717,757142,0
+NGG.US,D,20171121,000000,38.1944,38.2067,38.0045,38.0127,929991,0
+NGG.US,D,20171122,000000,38.6648,38.8422,38.5078,38.6509,978868,0
+NGG.US,D,20171124,000000,38.6509,38.7246,38.4815,38.5012,450681,0
+NGG.US,D,20171127,000000,39.1001,39.1319,38.9161,38.9486,1245245,0
+NGG.US,D,20171128,000000,39.0802,39.1001,38.8299,38.9486,980643,0
+NGG.US,D,20171129,000000,39.2105,39.4649,39.1654,39.3701,1206158,0
+NGG.US,D,20171130,000000,39.8388,39.9762,39.5116,39.5942,1230649,0
+NGG.US,D,20171201,000000,39.6131,39.8101,39.4942,39.5484,1089644,0
+NGG.US,D,20171204,000000,39.7848,39.9288,39.4542,39.4886,973165,0
+NGG.US,D,20171205,000000,39.429,39.4886,39.1917,39.2506,882713,0
+NGG.US,D,20171206,000000,39.3701,39.4093,39.0198,39.0731,966319,0
+NGG.US,D,20171207,000000,39.0608,39.317,38.9275,39.3104,801507,0
+NGG.US,D,20171208,000000,39.0412,39.2391,38.9618,39.2391,674782,0
+NGG.US,D,20171211,000000,38.9798,39.1384,38.9275,39.0802,802965,0
+NGG.US,D,20171212,000000,39.0657,39.1712,38.9486,38.9486,751764,0
+NGG.US,D,20171213,000000,38.9954,39.1082,38.6966,38.8299,920596,0
+NGG.US,D,20171214,000000,38.7646,38.7703,38.3809,38.4014,1038635,0
+NGG.US,D,20171215,000000,38.4275,38.4864,38.1445,38.1977,2032454,0
+NGG.US,D,20171218,000000,38.8299,38.8694,38.4815,38.4938,1812128,0
+NGG.US,D,20171219,000000,38.7835,38.8129,38.4732,38.4732,1547580,0
+NGG.US,D,20171220,000000,38.7114,38.7835,38.4014,38.4014,1401855,0
+NGG.US,D,20171221,000000,38.2966,38.4815,38.1445,38.1715,1169058,0
+NGG.US,D,20171222,000000,38.2041,38.3023,38.1109,38.1445,934490,0
+NGG.US,D,20171226,000000,37.9866,38.223,37.9718,38.1184,754822,0
+NGG.US,D,20171227,000000,38.3891,38.5078,38.3227,38.3563,1029814,0
+NGG.US,D,20171228,000000,38.7171,38.7564,38.5127,38.6002,1044487,0
+NGG.US,D,20171229,000000,38.7703,38.8488,38.6321,38.7376,691504,0
+NGG.US,D,20180102,000000,38.7376,38.8554,38.4864,38.7564,1223107,0
+NGG.US,D,20180103,000000,38.0004,38.1977,37.9073,37.9791,1083178,0
+NGG.US,D,20180104,000000,38.4864,38.645,38.2305,38.2697,1163299,0
+NGG.US,D,20180105,000000,38.8299,38.9077,38.6648,38.8169,1156003,0
+NGG.US,D,20180108,000000,38.5331,38.8824,38.4407,38.8627,1129756,0
+NGG.US,D,20180109,000000,38.2836,38.3563,37.818,37.881,1349507,0
+NGG.US,D,20180110,000000,37.7289,37.7624,37.301,37.4401,1051429,0
+NGG.US,D,20180111,000000,37.881,37.9603,37.5506,37.6176,1295949,0
+NGG.US,D,20180112,000000,37.9269,38.065,37.822,37.9269,1164499,0
+NGG.US,D,20180116,000000,38.0733,38.6403,38.0341,38.4087,2253940,0
+NGG.US,D,20180117,000000,38.5593,38.6403,38.3948,38.4143,1013663,0
+NGG.US,D,20180118,000000,38.1445,38.2836,37.9179,38.151,1009344,0
+NGG.US,D,20180119,000000,38.079,38.151,37.9007,37.9538,815691,0
+NGG.US,D,20180122,000000,38.0912,38.2934,38.0455,38.1306,959679,0
+NGG.US,D,20180123,000000,37.7747,38.2436,37.7747,38.0521,1270230,0
+NGG.US,D,20180124,000000,38.5127,38.5127,37.9007,37.9939,1077891,0
+NGG.US,D,20180125,000000,37.782,37.8082,37.5644,37.7952,1529946,0
+NGG.US,D,20180126,000000,37.8951,38.0127,37.7633,37.9334,885157,0
+NGG.US,D,20180129,000000,37.4729,37.7108,37.4459,37.5391,1148914,0
+NGG.US,D,20180130,000000,37.6765,37.7844,37.5194,37.6242,725073,0
+NGG.US,D,20180131,000000,37.8082,38.0038,37.6831,37.9939,835329,0
+NGG.US,D,20180201,000000,37.9073,37.9474,37.4927,37.5456,749326,0
+NGG.US,D,20180202,000000,36.8412,37.1571,36.788,36.9197,820775,0
+NGG.US,D,20180205,000000,36.5182,36.5475,35.3588,35.3858,1448065,0
+NGG.US,D,20180206,000000,34.7067,35.4978,34.4964,35.3776,2121616,0
+NGG.US,D,20180207,000000,35.03,35.5773,35.03,35.1804,1034571,0
+NGG.US,D,20180208,000000,35.3588,35.3752,34.5817,34.5882,1026075,0
+NGG.US,D,20180209,000000,34.4696,34.7984,33.9296,34.6471,1270418,0
+NGG.US,D,20180212,000000,34.4558,34.792,34.3182,34.7067,1149883,0
+NGG.US,D,20180213,000000,34.2454,34.3697,34.0147,34.2577,1299493,0
+NGG.US,D,20180214,000000,34.126,34.792,34.126,34.5219,1436446,0
+NGG.US,D,20180215,000000,34.5882,34.9449,34.5415,34.9367,1193869,0
+NGG.US,D,20180216,000000,35.0022,35.2777,34.9833,35.1673,1134143,0
+NGG.US,D,20180220,000000,34.9898,35.0823,34.9898,34.9898,1450381,0
+NGG.US,D,20180221,000000,34.9228,34.9228,34.2577,34.2577,932215,0
+NGG.US,D,20180222,000000,34.5284,35.0627,34.4155,34.9449,1239991,0
+NGG.US,D,20180223,000000,35.273,35.6542,35.1804,35.6083,1155661,0
+NGG.US,D,20180226,000000,35.6486,35.7017,35.4383,35.5364,750506,0
+NGG.US,D,20180227,000000,35.313,35.345,34.8105,34.8105,730421,0
+NGG.US,D,20180228,000000,34.4621,34.5006,33.968,33.982,1216740,0
+NGG.US,D,20180301,000000,34.1472,34.3836,33.882,34.2183,1700266,0
+NGG.US,D,20180302,000000,34.0474,34.3107,33.9558,34.2119,1150346,0
+NGG.US,D,20180305,000000,34.1326,34.8565,34.0866,34.792,966864,0
+NGG.US,D,20180306,000000,35.2917,35.3015,34.8875,35.0227,2374632,0
+NGG.US,D,20180307,000000,35.8791,36.0576,35.7081,35.8654,1532207,0
+NGG.US,D,20180308,000000,36.3062,36.6032,36.1917,36.275,1374331,0
+NGG.US,D,20180309,000000,36.208,36.2284,35.88,36.037,1323502,0
+NGG.US,D,20180312,000000,36.1229,36.3519,36.0576,36.1958,767260,0
+NGG.US,D,20180313,000000,36.1818,36.3211,35.8849,36.0492,855251,0
+NGG.US,D,20180314,000000,36.083,36.3266,35.9701,36.1426,782211,0
+NGG.US,D,20180315,000000,35.9307,36.1818,35.6288,35.7138,1299035,0
+NGG.US,D,20180316,000000,35.9371,36.154,35.9055,36.0435,1405095,0
+NGG.US,D,20180319,000000,35.6943,35.952,35.5821,35.7466,972380,0
+NGG.US,D,20180320,000000,35.5364,35.6615,35.2402,35.2917,1361319,0
+NGG.US,D,20180321,000000,35.4513,35.7408,35.3049,35.4235,966417,0
+NGG.US,D,20180322,000000,35.2263,35.5167,35.0823,35.1208,1925109,0
+NGG.US,D,20180323,000000,35.6615,35.8654,35.0627,35.1019,1362262,0
+NGG.US,D,20180326,000000,35.6615,35.7138,35.3653,35.7017,800907,0
+NGG.US,D,20180327,000000,35.6411,36.3331,35.5487,35.9977,1070632,0
+NGG.US,D,20180328,000000,37.1104,37.5359,36.8273,37.3403,1865987,0
+NGG.US,D,20180329,000000,37.373,37.5161,37.1104,37.1701,876266,0
+NGG.US,D,20180402,000000,37.1285,37.3483,36.8354,36.9256,818912,0
+NGG.US,D,20180403,000000,37.1285,37.387,36.9256,37.2608,1063994,0
+NGG.US,D,20180404,000000,37.301,37.7108,37.2608,37.6707,1003430,0
+NGG.US,D,20180405,000000,37.9221,38.3687,37.8024,38.3491,1382919,0
+NGG.US,D,20180406,000000,38.3023,38.4938,38.2067,38.2436,754771,0
+NGG.US,D,20180409,000000,38.8824,39.0802,38.7442,38.8358,931009,0
+NGG.US,D,20180410,000000,38.223,38.645,38.1184,38.5659,2754862,0
+NGG.US,D,20180411,000000,38.7835,38.9618,38.6917,38.7442,975790,0
+NGG.US,D,20180412,000000,38.9881,38.9881,38.4626,38.5078,1281547,0
+NGG.US,D,20180413,000000,38.6648,38.9275,38.6648,38.7835,536688,0
+NGG.US,D,20180416,000000,38.7564,38.7933,38.3491,38.6002,1305408,0
+NGG.US,D,20180417,000000,38.5264,38.925,38.5199,38.7899,603553,0
+NGG.US,D,20180418,000000,38.7899,39.0272,38.5012,38.5199,1016465,0
+NGG.US,D,20180419,000000,38.1576,38.2845,37.7952,37.9474,701812,0
+NGG.US,D,20180420,000000,37.584,37.7429,37.5456,37.6242,670691,0
+NGG.US,D,20180423,000000,36.5959,37.0048,36.5303,36.9329,1112845,0
+NGG.US,D,20180424,000000,37.1187,37.301,36.9599,37.0835,937511,0
+NGG.US,D,20180425,000000,37.104,37.387,36.9648,37.2291,959509,0
+NGG.US,D,20180426,000000,38.065,38.223,37.8869,38.1977,948403,0
+NGG.US,D,20180427,000000,38.1576,38.5429,38.1184,38.5012,535900,0
+NGG.US,D,20180430,000000,38.4087,38.5078,38.3089,38.3227,475484,0
+NGG.US,D,20180501,000000,38.2041,38.317,38.165,38.2305,756095,0
+NGG.US,D,20180502,000000,38.223,38.2966,37.9546,38.0127,436823,0
+NGG.US,D,20180503,000000,38.1715,38.223,37.8746,38.165,623750,0
+NGG.US,D,20180504,000000,38.151,38.2371,37.9669,38.1184,667312,0
+NGG.US,D,20180507,000000,38.0912,38.223,38.0127,38.0585,479171,0
+NGG.US,D,20180508,000000,37.8082,37.822,37.4009,37.5391,803152,0
+NGG.US,D,20180509,000000,37.6119,37.9669,37.5456,37.8549,610636,0
+NGG.US,D,20180510,000000,37.6765,37.9073,37.4574,37.9007,484030,0
+NGG.US,D,20180511,000000,37.7952,37.9669,37.7165,37.867,424189,0
+NGG.US,D,20180514,000000,38.2305,38.2836,37.9399,38.0521,536913,0
+NGG.US,D,20180515,000000,37.5251,37.6643,37.2062,37.301,754597,0
+NGG.US,D,20180516,000000,37.1832,37.2151,37.0506,37.2094,504140,0
+NGG.US,D,20180517,000000,38.5199,38.6002,38.2173,38.3687,1428708,0
+NGG.US,D,20180518,000000,39.0198,39.199,38.9242,39.1384,1513778,0
+NGG.US,D,20180521,000000,39.1533,39.3274,38.9881,39.284,754774,0
+NGG.US,D,20180522,000000,39.1712,39.4019,39.0802,39.1859,584579,0
+NGG.US,D,20180523,000000,38.9618,39.0533,38.6509,38.9339,723898,0
+NGG.US,D,20180524,000000,38.9954,39.0533,38.714,38.8767,510703,0
+NGG.US,D,20180525,000000,38.6852,38.7376,38.5078,38.5929,523194,0
+NGG.US,D,20180529,000000,38.3809,38.6403,38.3491,38.5127,631093,0
+NGG.US,D,20180530,000000,38.3948,38.6403,38.223,38.5929,653596,0
+NGG.US,D,20180531,000000,38.2377,38.3204,37.917,38.0873,997659,0
+NGG.US,D,20180601,000000,38.2106,38.2106,37.8214,37.9301,948261,0
+NGG.US,D,20180604,000000,38.6877,38.6877,38.0602,38.0751,738925,0
+NGG.US,D,20180605,000000,37.8075,37.8279,37.603,37.6643,967254,0
+NGG.US,D,20180606,000000,38.0602,38.1143,37.7126,37.9365,2163736,0
+NGG.US,D,20180607,000000,38.0873,38.1485,37.8352,37.903,1050620,0
+NGG.US,D,20180608,000000,37.9448,38.0045,37.8075,37.917,549764,0
+NGG.US,D,20180611,000000,37.917,38.142,37.8614,37.8974,632034,0
+NGG.US,D,20180612,000000,38.142,38.3327,38.0873,38.3204,665304,0
+NGG.US,D,20180613,000000,38.0873,38.142,37.7976,37.8484,552094,0
+NGG.US,D,20180614,000000,37.801,38.1821,37.7723,37.9365,654223,0
+NGG.US,D,20180615,000000,37.7198,37.7198,37.4802,37.7059,931094,0
+NGG.US,D,20180618,000000,37.4932,37.603,37.405,37.4868,653876,0
+NGG.US,D,20180619,000000,37.2274,37.5073,37.2144,37.4932,724753,0
+NGG.US,D,20180620,000000,37.7878,37.7952,37.5955,37.6234,557543,0
+NGG.US,D,20180621,000000,37.4254,37.5955,37.3502,37.4932,792761,0
+NGG.US,D,20180622,000000,37.801,38.1011,37.7388,37.9579,636732,0
+NGG.US,D,20180625,000000,37.8893,38.0816,37.7592,37.9448,559551,0
+NGG.US,D,20180626,000000,37.8761,38.0341,37.801,37.8974,689702,0
+NGG.US,D,20180627,000000,37.6298,37.8761,37.589,37.7388,762970,0
+NGG.US,D,20180628,000000,37.7126,38.0045,37.6169,37.8827,1392457,0
+NGG.US,D,20180629,000000,37.9579,38.3204,37.8982,38.1143,604157,0
+NGG.US,D,20180702,000000,38.0045,38.3023,37.9212,38.2852,794549,0
+NGG.US,D,20180703,000000,38.7768,39.0936,38.7089,38.804,581380,0
+NGG.US,D,20180705,000000,39.1451,39.3904,39.0158,39.3904,794803,0
+NGG.US,D,20180706,000000,39.7464,40.0393,39.6907,39.9844,562737,0
+NGG.US,D,20180709,000000,40.1146,40.1479,39.0232,39.1254,1007409,0
+NGG.US,D,20180710,000000,38.9257,39.1451,38.8326,39.0363,795844,0
+NGG.US,D,20180711,000000,38.6197,38.9217,38.5929,38.6746,620957,0
+NGG.US,D,20180712,000000,39.1933,39.2678,39.0485,39.1933,457818,0
+NGG.US,D,20180713,000000,39.0697,39.1107,38.9217,39.0363,385393,0
+NGG.US,D,20180716,000000,38.5168,38.6606,38.4423,38.6197,480447,0
+NGG.US,D,20180717,000000,38.0341,38.4766,38.0341,38.2311,585425,0
+NGG.US,D,20180718,000000,37.8688,37.9727,37.7249,37.7878,541239,0
+NGG.US,D,20180719,000000,37.5621,38.0668,37.5621,37.8556,676058,0
+NGG.US,D,20180720,000000,38.129,38.251,37.9703,38.2173,623409,0
+NGG.US,D,20180723,000000,38.1485,38.2344,37.6986,37.7592,449464,0
+NGG.US,D,20180724,000000,37.3836,37.4393,37.0637,37.3779,757684,0
+NGG.US,D,20180725,000000,36.9207,37.283,36.9002,37.2478,600281,0
+NGG.US,D,20180726,000000,37.364,37.5424,37.2675,37.3158,451256,0
+NGG.US,D,20180727,000000,37.3575,37.5137,37.153,37.1939,447861,0
+NGG.US,D,20180730,000000,36.6677,36.8845,36.5794,36.7031,633654,0
+NGG.US,D,20180731,000000,36.9616,37.0498,36.7291,36.9068,443702,0
+NGG.US,D,20180801,000000,36.0804,36.1426,35.7744,36.0125,1092757,0
+NGG.US,D,20180802,000000,36.0879,36.1221,35.8824,36.0747,564466,0
+NGG.US,D,20180803,000000,36.0469,36.4044,35.9863,36.2801,393313,0
+NGG.US,D,20180806,000000,36.0469,36.1221,35.9183,35.9781,717700,0
+NGG.US,D,20180807,000000,36.3759,36.3759,36.0541,36.1687,591536,0
+NGG.US,D,20180808,000000,35.9781,36.1083,35.9183,36.0264,578711,0
+NGG.US,D,20180809,000000,36.0199,36.1017,35.9455,36.0599,534816,0
+NGG.US,D,20180810,000000,35.8487,36.1907,35.835,35.9298,731128,0
+NGG.US,D,20180813,000000,36.0403,36.1017,35.8563,36.0747,652205,0
+NGG.US,D,20180814,000000,36.1352,36.1907,35.9781,36.0541,614818,0
+NGG.US,D,20180815,000000,35.597,36.0984,35.5347,36.0541,1494340,0
+NGG.US,D,20180816,000000,36.0942,36.3211,36.0599,36.1564,793097,0
+NGG.US,D,20180817,000000,36.1221,36.6326,36.1017,36.613,847883,0
+NGG.US,D,20180820,000000,36.4568,36.7505,36.4568,36.6808,1544928,0
+NGG.US,D,20180821,000000,37.0302,37.0302,36.6473,36.7291,1423373,0
+NGG.US,D,20180822,000000,36.7709,36.8183,36.3211,36.4289,527897,0
+NGG.US,D,20180823,000000,36.4223,36.4427,36.1835,36.2654,538596,0
+NGG.US,D,20180824,000000,36.1083,36.2963,36.0339,36.2384,622177,0
+NGG.US,D,20180827,000000,36.3879,36.4093,36.0804,36.2727,376095,0
+NGG.US,D,20180828,000000,36.4493,36.4493,36.2162,36.2522,647678,0
+NGG.US,D,20180829,000000,36.3469,36.4427,36.2442,36.3879,564912,0
+NGG.US,D,20180830,000000,36.1221,36.3469,36.1017,36.2325,458991,0
+NGG.US,D,20180831,000000,36.4903,36.5926,36.0599,36.1687,665551,0
+NGG.US,D,20180904,000000,35.6574,35.9298,35.6574,35.835,958898,0
+NGG.US,D,20180905,000000,35.8767,36.0599,35.7719,35.9183,859237,0
+NGG.US,D,20180906,000000,36.2579,36.4289,36.1156,36.2856,818507,0
+NGG.US,D,20180907,000000,35.9111,36.0264,35.7058,35.7532,721162,0
+NGG.US,D,20180910,000000,36.1973,36.2162,36.0001,36.1221,835197,0
+NGG.US,D,20180911,000000,36.1278,36.1851,35.9298,36.0264,989157,0
+NGG.US,D,20180912,000000,35.8007,36.1221,35.8007,36.0051,601204,0
+NGG.US,D,20180913,000000,36.0674,36.1083,35.9035,36.1083,467192,0
+NGG.US,D,20180914,000000,35.8007,35.8702,35.6574,35.7809,906790,0
+NGG.US,D,20180917,000000,36.0264,36.2039,35.9749,36.1564,652266,0
+NGG.US,D,20180918,000000,36.0599,36.1492,35.9602,36.1083,548681,0
+NGG.US,D,20180919,000000,35.4128,35.4595,34.993,35.0496,1402198,0
+NGG.US,D,20180920,000000,35.597,35.8416,35.4545,35.7932,868554,0
+NGG.US,D,20180921,000000,35.5077,35.6917,35.4153,35.5347,682346,0
+NGG.US,D,20180924,000000,35.3024,35.3669,35.0847,35.12,796997,0
+NGG.US,D,20180925,000000,35.079,35.0847,34.6478,34.6618,773703,0
+NGG.US,D,20180926,000000,34.7158,34.8105,34.4777,34.4989,1821231,0
+NGG.US,D,20180927,000000,35.0905,35.2746,34.9612,35.0095,969736,0
+NGG.US,D,20180928,000000,35.4053,35.5617,35.345,35.3916,1083913,0
+NGG.US,D,20181001,000000,35.4873,35.4946,35.1461,35.1936,1011412,0
+NGG.US,D,20181002,000000,35.2008,35.6026,35.1388,35.5765,979678,0
+NGG.US,D,20181003,000000,35.8146,35.9183,35.1804,35.3367,854611,0
+NGG.US,D,20181004,000000,34.8263,34.9964,34.7445,34.9751,869646,0
+NGG.US,D,20181005,000000,35.2008,35.6656,35.1804,35.5487,1002749,0
+NGG.US,D,20181008,000000,35.6026,35.6917,35.3679,35.5077,867526,0
+NGG.US,D,20181009,000000,35.079,35.6248,35.0496,35.583,1141385,0
+NGG.US,D,20181010,000000,36.5451,36.955,36.3683,36.4493,1755708,0
+NGG.US,D,20181011,000000,36.7922,36.8667,35.8888,36.0599,1341798,0
+NGG.US,D,20181012,000000,36.0403,36.0804,35.6478,35.835,1005801,0
+NGG.US,D,20181015,000000,35.6436,36.5861,35.6436,36.4158,2011954,0
+NGG.US,D,20181016,000000,37.0229,37.2552,36.9263,37.0155,875495,0
+NGG.US,D,20181017,000000,36.8151,37.0212,36.6751,36.9885,621395,0
+NGG.US,D,20181018,000000,36.9068,37.1121,36.6603,36.7505,687183,0
+NGG.US,D,20181019,000000,37.2675,37.4451,37.153,37.3436,948552,0
+NGG.US,D,20181022,000000,37.2201,37.4254,37.0498,37.1251,731352,0
+NGG.US,D,20181023,000000,37.6986,37.7878,37.104,37.3436,1168868,0
+NGG.US,D,20181024,000000,37.1202,37.5545,37.1202,37.3362,954630,0
+NGG.US,D,20181025,000000,37.1939,37.2608,36.9379,37.0778,913558,0
+NGG.US,D,20181026,000000,37.0229,37.1939,36.5033,36.7766,939909,0
+NGG.US,D,20181029,000000,37.0637,37.3575,36.9827,37.1202,1037196,0
+NGG.US,D,20181030,000000,37.3158,37.4802,37.0835,37.405,1120255,0
+NGG.US,D,20181031,000000,36.6882,36.7438,36.3879,36.5117,1203482,0
+NGG.US,D,20181101,000000,37.3092,37.3502,36.7979,37.1717,997461,0
+NGG.US,D,20181102,000000,36.8249,36.9475,36.6603,36.7766,1030849,0
+NGG.US,D,20181105,000000,37.1595,37.5424,37.1464,37.3706,864552,0
+NGG.US,D,20181106,000000,37.4868,37.7126,37.3502,37.6782,782107,0
+NGG.US,D,20181107,000000,37.903,37.9924,37.6839,37.9776,675484,0
+NGG.US,D,20181108,000000,38.1225,38.1763,37.6954,37.7723,596753,0
+NGG.US,D,20181109,000000,38.1011,38.313,37.6782,37.8214,1077457,0
+NGG.US,D,20181112,000000,37.9301,38.2311,37.8908,37.9997,964430,0
+NGG.US,D,20181113,000000,38.0465,38.129,37.7878,37.9703,1041132,0
+NGG.US,D,20181114,000000,38.4684,38.4766,38.0398,38.0816,1649429,0
+NGG.US,D,20181115,000000,36.7562,36.8862,36.4978,36.6064,1856759,0
+NGG.US,D,20181116,000000,36.2522,36.3536,36.0674,36.2579,1036284,0
+NGG.US,D,20181119,000000,36.3211,36.5998,36.2384,36.5655,1405903,0
+NGG.US,D,20181120,000000,37.1939,37.2348,36.9002,37.0711,2014269,0
+NGG.US,D,20181121,000000,37.6625,37.6831,37.0498,37.1202,1542136,0
+NGG.US,D,20181123,000000,36.5066,36.6947,36.4019,36.6113,691019,0
+NGG.US,D,20181126,000000,37.1619,37.2232,36.9418,37.1734,1046169,0
+NGG.US,D,20181127,000000,37.2652,37.4948,37.2306,37.3697,850111,0
+NGG.US,D,20181128,000000,37.4883,37.5498,37.2103,37.2936,810947,0
+NGG.US,D,20181129,000000,37.1817,37.3132,37.0146,37.0491,806582,0
+NGG.US,D,20181130,000000,37.1325,37.2103,36.9239,37.1954,825633,0
+NGG.US,D,20181203,000000,36.8691,37.0711,36.8135,36.9451,1025100,0
+NGG.US,D,20181204,000000,36.9942,37.0778,36.7153,36.8765,1329059,0
+NGG.US,D,20181206,000000,36.9451,36.9451,36.4232,36.8469,1223129,0
+NGG.US,D,20181207,000000,36.9656,37.0711,36.7988,36.9239,1063292,0
+NGG.US,D,20181210,000000,36.3259,36.3759,35.5675,35.9356,1355361,0
+NGG.US,D,20181211,000000,36.4509,36.4509,36.1303,36.208,1638169,0
+NGG.US,D,20181212,000000,36.9803,37.1817,36.8821,37.036,1222963,0
+NGG.US,D,20181213,000000,37.4041,37.5644,37.113,37.2437,1538972,0
+NGG.US,D,20181214,000000,37.0295,37.0491,36.6252,36.7291,1345256,0
+NGG.US,D,20181217,000000,37.0564,37.0835,35.9356,36.0477,1815185,0
+NGG.US,D,20181218,000000,34.2798,34.4762,32.2622,32.5125,4312517,0
+NGG.US,D,20181219,000000,33.9319,34.2454,33.5204,33.6261,2399475,0
+NGG.US,D,20181220,000000,34.9063,35.0669,34.2937,34.6275,2988853,0
+NGG.US,D,20181221,000000,34.4124,34.7182,33.9171,33.9386,2066967,0
+NGG.US,D,20181224,000000,34.1415,34.2036,33.0059,33.2841,943601,0
+NGG.US,D,20181226,000000,33.1596,33.5278,32.6509,33.4935,1813792,0
+NGG.US,D,20181227,000000,33.2497,33.4101,32.7033,33.3274,2255059,0
+NGG.US,D,20181228,000000,33.9597,34.0367,33.5083,33.73,1890765,0
+NGG.US,D,20181231,000000,33.8215,33.8412,33.1852,33.3887,1977201,0
+NGG.US,D,20190102,000000,33.5982,33.995,33.3749,33.9246,1910891,0
+NGG.US,D,20190103,000000,34.0302,34.3076,33.9043,34.0923,1469034,0
+NGG.US,D,20190104,000000,34.2036,34.6487,34.162,34.6413,963112,0
+NGG.US,D,20190107,000000,34.5374,34.7467,34.4475,34.6347,1178442,0
+NGG.US,D,20190108,000000,34.5996,35.0169,34.5236,35.0029,1116424,0
+NGG.US,D,20190109,000000,34.8083,35.2263,34.7952,35.1845,1226102,0
+NGG.US,D,20190110,000000,35.5043,35.7064,35.3867,35.6999,977155,0
+NGG.US,D,20190111,000000,35.8039,35.9929,35.6091,35.8449,1195738,0
+NGG.US,D,20190114,000000,35.5601,35.5747,34.9261,35.1502,2029434,0
+NGG.US,D,20190115,000000,35.3375,35.6722,35.3006,35.6156,1088517,0
+NGG.US,D,20190116,000000,35.6656,35.902,35.6574,35.8603,876740,0
+NGG.US,D,20190117,000000,35.5747,35.9921,35.5747,35.7965,940342,0
+NGG.US,D,20190118,000000,36.2425,36.298,35.9921,36.1875,895407,0
+NGG.US,D,20190122,000000,35.8449,36.1386,35.7835,36.0893,1252788,0
+NGG.US,D,20190123,000000,36.4444,36.5631,36.3815,36.4928,825066,0
+NGG.US,D,20190124,000000,36.3202,36.8765,36.1598,36.8469,919103,0
+NGG.US,D,20190125,000000,36.2562,36.5525,36.2358,36.3683,829639,0
+NGG.US,D,20190128,000000,36.1459,36.4853,36.082,36.4649,924875,0
+NGG.US,D,20190129,000000,37.0295,37.1734,36.8617,37.1045,1100888,0
+NGG.US,D,20190130,000000,37.5235,37.6625,37.2594,37.5644,853035,0
+NGG.US,D,20190131,000000,37.6889,37.9679,37.5292,37.9203,819690,0
+NGG.US,D,20190201,000000,37.7805,38.156,37.7805,38.1225,1135686,0
+NGG.US,D,20190204,000000,37.6479,38.0447,37.5579,38.0038,947619,0
+NGG.US,D,20190205,000000,37.8835,38.2876,37.8713,38.2394,858800,0
+NGG.US,D,20190206,000000,38.0169,38.2394,37.9743,38.0585,697585,0
+NGG.US,D,20190207,000000,38.3236,38.3375,38.1494,38.2876,1010655,0
+NGG.US,D,20190208,000000,37.9621,38.1494,37.9065,38.1225,712267,0
+NGG.US,D,20190211,000000,37.8574,38.0038,37.8018,37.9408,869992,0
+NGG.US,D,20190212,000000,37.9538,38.0585,37.7379,37.926,763267,0
+NGG.US,D,20190213,000000,37.8574,37.9327,37.7592,37.8574,493878,0
+NGG.US,D,20190214,000000,37.8917,38.0471,37.7592,37.8287,758259,0
+NGG.US,D,20190215,000000,37.593,37.8287,37.5644,37.7952,641013,0
+NGG.US,D,20190219,000000,38.2123,38.4203,38.1003,38.358,786151,0
+NGG.US,D,20190220,000000,38.3654,38.7197,38.3375,38.6493,590274,0
+NGG.US,D,20190221,000000,38.4143,38.9569,38.3785,38.9281,487298,0
+NGG.US,D,20190222,000000,38.8735,39.235,38.7965,39.1163,661822,0
+NGG.US,D,20190225,000000,39.0469,39.0828,38.8661,39.0117,497240,0
+NGG.US,D,20190226,000000,39.3954,39.6866,39.235,39.6104,799558,0
+NGG.US,D,20190227,000000,39.6385,39.6736,39.4577,39.492,979249,0
+NGG.US,D,20190228,000000,39.172,39.4994,39.131,39.3184,613049,0
+NGG.US,D,20190301,000000,39.1654,39.3421,39.0885,39.3037,644951,0
+NGG.US,D,20190304,000000,39.0617,39.1974,38.8595,39.1867,572421,0
+NGG.US,D,20190305,000000,38.8661,39.0746,38.8447,39.0412,1040009,0
+NGG.US,D,20190306,000000,38.8104,38.9921,38.7064,38.8521,897740,0
+NGG.US,D,20190307,000000,39.3667,39.6655,39.2424,39.4715,811207,0
+NGG.US,D,20190308,000000,39.7023,39.8257,39.6131,39.82,527525,0
+NGG.US,D,20190311,000000,39.7357,40.0318,39.7283,39.9099,609182,0
+NGG.US,D,20190312,000000,40.0776,40.3132,40.0629,40.1536,493420,0
+NGG.US,D,20190313,000000,40.2864,40.3617,40.1611,40.3485,424444,0
+NGG.US,D,20190314,000000,40.3279,40.4312,40.1881,40.2708,441539,0
+NGG.US,D,20190315,000000,40.3559,40.6266,40.3002,40.5562,477337,0
+NGG.US,D,20190318,000000,40.6952,40.8009,40.5702,40.7943,438124,0
+NGG.US,D,20190319,000000,41.0455,41.0577,40.5088,40.6398,580195,0
+NGG.US,D,20190320,000000,40.5504,40.9743,40.4885,40.6832,481156,0
+NGG.US,D,20190321,000000,40.6128,40.76,40.1351,40.4515,668092,0
+NGG.US,D,20190322,000000,40.4885,40.7282,40.4885,40.5007,853738,0
+NGG.US,D,20190325,000000,40.4312,40.5504,40.3132,40.4885,532897,0
+NGG.US,D,20190326,000000,40.7943,41.0643,40.6952,41.0094,881030,0
+NGG.US,D,20190327,000000,40.5357,40.877,40.4254,40.7656,815105,0
+NGG.US,D,20190328,000000,39.0117,39.3603,38.8447,39.1098,1142684,0
+NGG.US,D,20190329,000000,39.1442,39.1631,38.6116,38.8595,1269196,0
+NGG.US,D,20190401,000000,38.6298,38.7549,38.3236,38.5528,1268586,0
+NGG.US,D,20190402,000000,38.2608,38.6764,38.1837,38.5528,2618829,0
+NGG.US,D,20190403,000000,38.5388,38.7549,38.3433,38.5741,1301253,0
+NGG.US,D,20190404,000000,38.4979,38.547,38.1706,38.3924,1684030,0
+NGG.US,D,20190405,000000,37.724,38.0447,37.6831,37.9621,2077656,0
+NGG.US,D,20190408,000000,38.0513,38.1143,37.822,37.8917,1338324,0
+NGG.US,D,20190409,000000,37.7379,37.8434,37.6765,37.7045,755909,0
+NGG.US,D,20190410,000000,37.926,38.1143,37.8835,37.8917,1084680,0
+NGG.US,D,20190411,000000,37.6283,37.7183,37.4565,37.5439,669988,0
+NGG.US,D,20190412,000000,37.3214,37.4393,37.2027,37.4254,793131,0
+NGG.US,D,20190415,000000,37.4671,37.5292,37.3419,37.4459,404861,0
+NGG.US,D,20190416,000000,37.4606,37.4671,37.0491,37.0711,460595,0
+NGG.US,D,20190417,000000,37.0778,37.2446,36.9868,37.1258,882947,0
+NGG.US,D,20190418,000000,37.0426,37.1734,36.9803,37.0146,433186,0
+NGG.US,D,20190422,000000,37.0778,37.1684,36.9239,36.9868,641720,0
+NGG.US,D,20190423,000000,36.9942,37.0711,36.8617,36.9379,491305,0
+NGG.US,D,20190424,000000,37.036,37.4629,37.0146,37.2437,549811,0
+NGG.US,D,20190425,000000,37.1817,37.5112,37.148,37.3559,457590,0
+NGG.US,D,20190426,000000,37.6144,37.7537,37.453,37.4745,430985,0
+NGG.US,D,20190429,000000,37.6479,37.6625,37.4254,37.5081,498881,0
+NGG.US,D,20190430,000000,37.7313,38.1003,37.6831,38.0807,645760,0
+NGG.US,D,20190501,000000,37.6283,37.8917,37.5081,37.5235,637672,0
+NGG.US,D,20190502,000000,37.5292,37.593,37.328,37.377,469083,0
+NGG.US,D,20190503,000000,37.5717,37.9743,37.5644,37.8787,403609,0
+NGG.US,D,20190506,000000,37.4459,37.8018,37.377,37.7045,349726,0
+NGG.US,D,20190507,000000,37.8082,37.9743,37.6554,37.8018,551302,0
+NGG.US,D,20190508,000000,37.4745,37.4948,37.2799,37.2936,580203,0
+NGG.US,D,20190509,000000,37.453,37.6062,37.3067,37.5292,470650,0
+NGG.US,D,20190510,000000,37.8499,38.268,37.7723,38.2608,605392,0
+NGG.US,D,20190513,000000,38.1143,38.4684,38.1078,38.4626,636632,0
+NGG.US,D,20190514,000000,38.3236,38.3859,37.8434,37.9065,959273,0
+NGG.US,D,20190515,000000,37.7537,37.926,37.6283,37.6765,769657,0
+NGG.US,D,20190516,000000,36.3815,36.4928,35.9168,36.0754,1190318,0
+NGG.US,D,20190517,000000,36.1173,36.4168,36.1173,36.3397,931549,0
+NGG.US,D,20190520,000000,36.2498,36.3955,36.0412,36.0893,479729,0
+NGG.US,D,20190521,000000,36.0199,36.3469,35.9496,36.298,987417,0
+NGG.US,D,20190522,000000,35.5258,35.9921,35.5043,35.8383,811225,0
+NGG.US,D,20190523,000000,35.4915,35.7138,35.4079,35.6722,1289693,0
+NGG.US,D,20190524,000000,35.9086,36.1417,35.8529,36.0412,679023,0
+NGG.US,D,20190528,000000,35.8947,36.0264,35.6574,35.6999,712439,0
+NGG.US,D,20190529,000000,36.0412,36.0607,35.511,35.5535,916518,0
+NGG.US,D,20190530,000000,35.6697,35.7131,35.3752,35.4586,940249,0
+NGG.US,D,20190531,000000,35.9225,36.4371,35.9225,36.4223,1076331,0
+NGG.US,D,20190603,000000,36.5312,36.6801,36.3577,36.6554,713994,0
+NGG.US,D,20190604,000000,36.3577,36.3789,35.9659,36.2922,808915,0
+NGG.US,D,20190605,000000,36.5099,36.9222,36.4593,36.7709,679263,0
+NGG.US,D,20190606,000000,37.2699,37.5456,37.2421,37.3214,1766021,0
+NGG.US,D,20190607,000000,38.2271,38.3818,37.5308,37.5456,1022726,0
+NGG.US,D,20190610,000000,37.4073,37.5384,37.292,37.4156,832318,0
+NGG.US,D,20190611,000000,37.4442,37.603,37.4221,37.4948,580433,0
+NGG.US,D,20190612,000000,37.7927,37.9882,37.7263,37.7633,546936,0
+NGG.US,D,20190613,000000,37.6397,37.7558,37.5023,37.6397,522092,0
+NGG.US,D,20190614,000000,37.9285,38.2705,37.9007,38.0751,566182,0
+NGG.US,D,20190617,000000,37.864,37.9448,37.7337,37.7992,515090,0
+NGG.US,D,20190618,000000,38.5158,38.5665,38.1389,38.3859,906741,0
+NGG.US,D,20190619,000000,38.0455,38.4808,38.0316,38.3932,545558,0
+NGG.US,D,20190620,000000,38.6616,38.9438,38.6321,38.9152,520999,0
+NGG.US,D,20190621,000000,38.9724,39.1613,38.8129,39.1466,552038,0
+NGG.US,D,20190624,000000,39.1613,39.2555,38.9756,39.0232,1364749,0
+NGG.US,D,20190625,000000,38.8129,38.8447,38.507,38.5461,790260,0
+NGG.US,D,20190626,000000,38.4374,38.4595,38.0751,38.1037,693817,0
+NGG.US,D,20190627,000000,38.1977,38.3139,38.0831,38.2123,531856,0
+NGG.US,D,20190628,000000,38.4152,38.5741,38.3572,38.5241,468239,0
+NGG.US,D,20190701,000000,38.3065,38.4986,38.1184,38.4808,617072,0
+NGG.US,D,20190702,000000,39.1173,39.4502,39.0666,39.3929,850689,0
+NGG.US,D,20190703,000000,39.6614,39.6974,39.3274,39.356,391791,0
+NGG.US,D,20190705,000000,38.705,39.0666,38.4006,39.0305,651133,0
+NGG.US,D,20190708,000000,38.5381,38.7432,38.4864,38.7188,636400,0
+NGG.US,D,20190709,000000,38.5381,38.7631,38.5381,38.7484,615419,0
+NGG.US,D,20190710,000000,38.5241,38.8571,38.4152,38.7768,676058,0
+NGG.US,D,20190711,000000,38.596,38.6321,37.7992,38.2845,974932,0
+NGG.US,D,20190712,000000,37.9365,38.2271,37.8426,38.1389,542933,0
+NGG.US,D,20190715,000000,38.0021,38.2705,37.9718,38.0602,509686,0
+NGG.US,D,20190716,000000,37.5088,37.5235,37.3067,37.4221,714011,0
+NGG.US,D,20190717,000000,37.4442,37.5678,37.3214,37.328,521824,0
+NGG.US,D,20190718,000000,37.589,37.9365,37.4376,37.9007,668200,0
+NGG.US,D,20190719,000000,37.8721,37.8933,37.5604,37.5825,520480,0
+NGG.US,D,20190722,000000,37.7927,37.8059,37.5456,37.603,436309,0
+NGG.US,D,20190723,000000,38.1257,38.1389,37.8426,37.8426,629269,0
+NGG.US,D,20190724,000000,38.2041,38.2123,37.9718,38.1102,513436,0
+NGG.US,D,20190725,000000,37.8574,38.0627,37.7927,37.9448,499145,0
+NGG.US,D,20190726,000000,37.9221,38.0668,37.8166,37.8721,378589,0
+NGG.US,D,20190729,000000,38.0831,38.1755,37.8319,37.9801,387908,0
+NGG.US,D,20190730,000000,37.6898,37.814,37.3796,37.4442,514778,0
+NGG.US,D,20190731,000000,37.2348,37.5955,37.104,37.2627,608693,0
+NGG.US,D,20190801,000000,37.0883,37.8279,37.0817,37.6619,713840,0
+NGG.US,D,20190802,000000,38.0161,38.0316,37.5308,37.5955,624093,0
+NGG.US,D,20190805,000000,37.1627,37.292,36.6039,36.6989,614978,0
+NGG.US,D,20190806,000000,36.7988,36.8608,36.4879,36.7709,623846,0
+NGG.US,D,20190807,000000,36.8797,37.3427,36.7627,37.2265,510971,0
+NGG.US,D,20190808,000000,36.8797,37.328,36.8575,37.2348,487305,0
+NGG.US,D,20190809,000000,37.2559,37.364,36.9517,36.9729,805419,0
+NGG.US,D,20190812,000000,36.9517,37.1006,36.8797,37.0163,505503,0
+NGG.US,D,20190813,000000,36.9656,36.9951,36.6039,36.9009,867384,0
+NGG.US,D,20190814,000000,36.6989,36.8797,36.4805,36.4952,859799,0
+NGG.US,D,20190815,000000,37.3427,37.4623,37.2126,37.3862,880947,0
+NGG.US,D,20190816,000000,37.814,37.908,37.741,37.8574,646261,0
+NGG.US,D,20190819,000000,37.9154,38.1468,37.8679,38.0316,664856,0
+NGG.US,D,20190820,000000,37.5825,37.6462,37.3362,37.364,475108,0
+NGG.US,D,20190821,000000,37.5678,37.6692,37.5023,37.603,366180,0
+NGG.US,D,20190822,000000,37.6323,37.7494,37.4442,37.6978,444780,0
+NGG.US,D,20190823,000000,38.1389,38.1389,37.5456,37.603,666169,0
+NGG.US,D,20190826,000000,37.6619,37.7126,37.3942,37.6831,344389,0
+NGG.US,D,20190827,000000,38.0751,38.2041,37.8721,37.8852,688751,0
+NGG.US,D,20190828,000000,37.6831,37.8794,37.5169,37.5742,703655,0
+NGG.US,D,20190829,000000,37.8721,37.9007,37.6112,37.7337,513050,0
+NGG.US,D,20190830,000000,38.0751,38.138,37.6765,37.8933,552216,0
+NGG.US,D,20190903,000000,37.5521,38.4152,37.5384,38.3426,845052,0
+NGG.US,D,20190904,000000,38.2041,38.4006,38.1755,38.3572,514408,0
+NGG.US,D,20190905,000000,37.9946,37.9946,37.5308,37.7263,836295,0
+NGG.US,D,20190906,000000,37.4376,37.6323,37.364,37.4517,670503,0
+NGG.US,D,20190909,000000,37.0751,37.0817,36.6113,36.6113,773176,0
+NGG.US,D,20190910,000000,36.4371,36.7341,36.4083,36.6178,678465,0
+NGG.US,D,20190911,000000,36.5827,37.0089,36.5672,36.9877,630836,0
+NGG.US,D,20190912,000000,36.9951,37.2185,36.9622,37.1546,550477,0
+NGG.US,D,20190913,000000,37.6112,37.6112,37.2185,37.2627,501068,0
+NGG.US,D,20190916,000000,37.8721,37.8721,37.4303,37.4735,680569,0
+NGG.US,D,20190917,000000,37.6619,38.0889,37.6546,37.9588,897170,0
+NGG.US,D,20190918,000000,38.3278,38.3932,37.9801,38.1102,728376,0
+NGG.US,D,20190919,000000,38.3654,38.5593,38.3351,38.5593,575510,0
+NGG.US,D,20190920,000000,38.6099,38.6689,38.4218,38.5085,665189,0
+NGG.US,D,20190923,000000,38.6754,38.8284,38.5894,38.705,539597,0
+NGG.US,D,20190924,000000,38.8792,39.1901,38.8284,39.0737,767332,0
+NGG.US,D,20190925,000000,38.7484,38.7916,38.3932,38.5158,561307,0
+NGG.US,D,20190926,000000,39.4364,39.7618,39.3995,39.5663,704236,0
+NGG.US,D,20190927,000000,39.5018,39.5156,39.0019,39.1319,1310348,0
+NGG.US,D,20190930,000000,39.3995,39.4936,39.1542,39.2114,895975,0
+NGG.US,D,20191001,000000,38.8636,39.2482,38.7409,39.1542,398323,0
+NGG.US,D,20191002,000000,38.5306,38.6902,38.3097,38.3278,805940,0
+NGG.US,D,20191003,000000,38.3426,38.6321,38.2958,38.3572,400129,0
+NGG.US,D,20191004,000000,38.5665,38.9756,38.5593,38.9438,454827,0
+NGG.US,D,20191007,000000,39.2048,39.2915,39.0086,39.2114,1189849,0
+NGG.US,D,20191008,000000,39.0885,39.2189,38.8792,39.0305,1274232,0
+NGG.US,D,20191009,000000,38.8849,39.046,38.7768,38.8284,1702008,0
+NGG.US,D,20191010,000000,38.6754,39.0599,38.5894,39.0019,730462,0
+NGG.US,D,20191011,000000,40.567,40.9146,40.3631,40.4065,1605437,0
+NGG.US,D,20191014,000000,40.2478,40.4876,40.0203,40.0876,814670,0
+NGG.US,D,20191015,000000,40.688,41.2689,40.6389,41.1323,1477355,0
+NGG.US,D,20191016,000000,41.4652,41.5733,41.1093,41.3342,2146153,0
+NGG.US,D,20191017,000000,41.8702,41.9062,41.6387,41.8416,2042238,0
+NGG.US,D,20191018,000000,41.8416,42.2252,41.7685,42.1671,953209,0
+NGG.US,D,20191021,000000,42.4355,42.487,41.8907,42.0289,814360,0
+NGG.US,D,20191022,000000,42.5083,42.7055,42.2916,42.3488,944182,0
+NGG.US,D,20191023,000000,42.7685,43.1006,42.7685,43.0801,1117496,0
+NGG.US,D,20191024,000000,42.9787,43.0294,42.487,42.775,1487783,0
+NGG.US,D,20191025,000000,41.8857,41.9937,41.5585,41.9348,847891,0
+NGG.US,D,20191028,000000,41.835,42.0452,41.7327,41.7622,500466,0
+NGG.US,D,20191029,000000,40.9349,41.7114,40.9285,41.5953,597100,0
+NGG.US,D,20191030,000000,41.6819,42.051,41.6387,41.835,482183,0
+NGG.US,D,20191031,000000,42.2916,42.3708,42.1222,42.2833,555749,0
+NGG.US,D,20191101,000000,42.3342,42.3986,42.0149,42.1017,477899,0
+NGG.US,D,20191104,000000,42.24,42.248,41.6559,41.7114,672264,0
+NGG.US,D,20191105,000000,41.5879,41.7548,41.3778,41.4864,430213,0
+NGG.US,D,20191106,000000,41.8702,41.8857,41.5879,41.6166,873969,0
+NGG.US,D,20191107,000000,41.4792,41.4864,41.03,41.2109,894391,0
+NGG.US,D,20191108,000000,41.3565,41.4358,41.1061,41.2615,511869,0
+NGG.US,D,20191111,000000,41.2973,41.3778,41.1093,41.1249,384225,0
+NGG.US,D,20191112,000000,41.2973,41.3778,41.0088,41.089,1554717,0
+NGG.US,D,20191113,000000,41.1681,41.4496,41.0734,41.2843,948439,0
+NGG.US,D,20191114,000000,41.8989,42.0371,41.5224,41.5879,821664,0
+NGG.US,D,20191115,000000,41.5657,41.9217,41.5527,41.8268,760733,0
+NGG.US,D,20191118,000000,42.7472,42.9207,42.2981,42.3267,643621,0
+NGG.US,D,20191119,000000,42.3342,42.3815,41.9348,42.1532,497006,0
+NGG.US,D,20191120,000000,41.7474,41.9217,41.5527,41.6524,426571,0
+NGG.US,D,20191121,000000,41.5585,41.6092,41.1323,41.5953,568439,0
+NGG.US,D,20191122,000000,41.7761,41.9217,41.5348,41.8702,507463,0
+NGG.US,D,20191125,000000,42.3847,42.7251,42.24,42.6958,1366210,0
+NGG.US,D,20191126,000000,42.5221,42.5516,42.2038,42.4714,910636,0
+NGG.US,D,20191127,000000,42.9591,43.121,42.8699,43.0098,778738,0
+NGG.US,D,20191129,000000,42.5313,42.6334,42.316,42.3904,315093,0
+NGG.US,D,20191202,000000,42.2645,42.339,41.8465,41.9552,659703,0
+NGG.US,D,20191203,000000,41.8816,42.1466,41.8375,42.051,495076,0
+NGG.US,D,20191204,000000,42.2645,42.479,42.2645,42.442,1152034,0
+NGG.US,D,20191205,000000,42.7218,42.8413,42.6334,42.8257,1384764,0
+NGG.US,D,20191206,000000,42.9361,43.1579,42.892,43.0768,715714,0
+NGG.US,D,20191209,000000,43.1939,43.2389,43.0695,43.1358,784312,0
+NGG.US,D,20191210,000000,43.1358,43.2306,43.0401,43.1056,514989,0
+NGG.US,D,20191211,000000,43.283,43.6954,43.2462,43.6667,781526,0
+NGG.US,D,20191212,000000,43.0539,43.1579,42.6482,42.9436,1025422,0
+NGG.US,D,20191213,000000,46.0719,46.0793,45.2235,45.6517,3902373,0
+NGG.US,D,20191216,000000,45.6432,46.1645,45.6432,46.1227,1016086,0
+NGG.US,D,20191217,000000,46.0123,46.2406,45.8797,46.212,1192752,0
+NGG.US,D,20191218,000000,46.0638,46.212,45.784,46.0785,1676763,0
+NGG.US,D,20191219,000000,45.9542,46.0719,45.7987,45.9388,3191569,0
+NGG.US,D,20191220,000000,46.0564,46.4336,46.0344,46.2192,1994086,0
+NGG.US,D,20191223,000000,46.1603,46.3084,45.9164,46.0785,436786,0
+NGG.US,D,20191224,000000,45.946,46.1391,45.7398,46.0564,177429,0
+NGG.US,D,20191226,000000,46.0785,46.2634,46.0276,46.212,207070,0
+NGG.US,D,20191227,000000,46.3526,46.463,46.2815,46.4188,368510,0
+NGG.US,D,20191230,000000,46.3444,46.3665,46.1227,46.2192,371542,0
+NGG.US,D,20191231,000000,46.1227,46.2855,46.0276,46.234,241414,0
+NGG.US,D,20200102,000000,46.2561,46.4402,45.8355,45.9902,613048,0
+NGG.US,D,20200103,000000,45.725,46.05,45.725,45.8879,401608,0
+NGG.US,D,20200106,000000,45.8879,46.05,45.8135,45.8641,618944,0
+NGG.US,D,20200107,000000,45.9388,45.9388,45.5164,45.6663,802017,0
+NGG.US,D,20200108,000000,45.3111,45.5777,45.2752,45.4592,472155,0
+NGG.US,D,20200109,000000,45.0756,45.2017,45.0313,45.1491,1070049,0
+NGG.US,D,20200110,000000,44.9579,45.1795,44.9579,45.0387,696065,0
+NGG.US,D,20200113,000000,45.105,45.186,44.9579,45.083,623957,0
+NGG.US,D,20200114,000000,45.1933,45.3045,44.9283,45.1491,672697,0
+NGG.US,D,20200115,000000,45.6,46.0123,45.5777,45.9763,1570617,0
+NGG.US,D,20200116,000000,46.278,46.2855,46.0867,46.1833,712368,0
+NGG.US,D,20200117,000000,46.6692,46.9514,46.6169,46.8762,1004873,0
+NGG.US,D,20200121,000000,47.2893,47.5184,47.142,47.43,1029861,0
+NGG.US,D,20200122,000000,47.975,48.196,47.8596,47.939,863948,0
+NGG.US,D,20200123,000000,47.9012,48.2522,47.7206,48.196,1255124,0
+NGG.US,D,20200124,000000,48.9116,49.0294,48.7423,48.9051,887338,0
+NGG.US,D,20200127,000000,48.8233,48.9338,48.2211,48.2923,761112,0
+NGG.US,D,20200128,000000,48.3283,48.8093,48.2923,48.734,740406,0
+NGG.US,D,20200129,000000,48.8013,48.9633,48.7488,48.9116,1281007,0
+NGG.US,D,20200130,000000,49.0375,49.2741,48.8233,49.207,623922,0
+NGG.US,D,20200131,000000,48.9633,49.0597,48.6835,48.8977,495849,0
+NGG.US,D,20200203,000000,48.4838,48.5721,48.3071,48.4773,628173,0
+NGG.US,D,20200204,000000,48.196,48.6245,48.0568,48.3587,496077,0
+NGG.US,D,20200205,000000,48.4912,48.9273,48.4331,48.734,756239,0
+NGG.US,D,20200206,000000,49.0597,49.1333,48.8977,48.9116,608576,0
+NGG.US,D,20200207,000000,49.0229,49.0549,48.6164,48.6604,476645,0
+NGG.US,D,20200210,000000,48.9787,49.0229,48.6982,48.9116,349406,0
+NGG.US,D,20200211,000000,49.3331,49.3732,49.0009,49.045,385638,0
+NGG.US,D,20200212,000000,48.9714,49.2469,48.7718,49.1333,574507,0
+NGG.US,D,20200213,000000,48.8898,49.1702,48.7276,49.104,713674,0
+NGG.US,D,20200214,000000,49.5466,49.9376,49.4867,49.7076,876481,0
+NGG.US,D,20200218,000000,50.4326,50.6232,50.2878,50.4096,1300807,0
+NGG.US,D,20200219,000000,50.9332,50.9488,50.4456,50.4456,1231600,0
+NGG.US,D,20200220,000000,50.2624,50.4399,50.0775,50.4096,421077,0
+NGG.US,D,20200221,000000,50.8219,50.9627,50.5945,50.7197,358944,0
+NGG.US,D,20200224,000000,49.6938,49.8566,49.4656,49.5024,777240,0
+NGG.US,D,20200225,000000,49.6569,49.7019,48.8601,48.8822,590109,0
+NGG.US,D,20200226,000000,49.207,49.9597,49.1629,49.243,671601,0
+NGG.US,D,20200227,000000,49.7756,49.8631,48.3005,48.3005,992374,0
+NGG.US,D,20200228,000000,46.0123,46.9572,45.4673,46.6692,1248751,0
+NGG.US,D,20200302,000000,46.3593,48.0199,46.3084,47.7539,1497836,0
+NGG.US,D,20200303,000000,48.3071,48.6164,46.8467,47.2673,2475866,0
+NGG.US,D,20200304,000000,49.0009,50.1004,48.734,50.1004,2147016,0
+NGG.US,D,20200305,000000,49.3772,50.2247,49.3616,49.8631,950290,0
+NGG.US,D,20200306,000000,48.6394,49.1923,48.226,49.0975,856870,0
+NGG.US,D,20200309,000000,47.0602,47.628,45.8879,46.4705,947447,0
+NGG.US,D,20200310,000000,46.2274,46.949,44.2869,45.7987,1765218,0
+NGG.US,D,20200311,000000,45.002,45.0533,43.4681,43.8443,1209442,0
+NGG.US,D,20200312,000000,41.1215,41.1215,39.1082,39.7267,1826529,0
+NGG.US,D,20200313,000000,41.0038,41.1576,38.9161,41.0849,1810442,0
+NGG.US,D,20200316,000000,38.2075,39.4912,37.5579,37.9425,1945158,0
+NGG.US,D,20200317,000000,40.6128,43.7698,39.928,43.4745,2186986,0
+NGG.US,D,20200318,000000,40.059,41.9627,39.4942,40.2209,1379472,0
+NGG.US,D,20200319,000000,39.3954,40.6488,38.5986,39.1523,1690939,0
+NGG.US,D,20200320,000000,38.7605,39.7717,36.5254,36.6286,1612075,0
+NGG.US,D,20200323,000000,35.8906,36.3406,32.6739,33.456,2314045,0
+NGG.US,D,20200324,000000,35.1821,36.7979,34.954,36.5548,1261042,0
+NGG.US,D,20200325,000000,37.2559,40.2152,37.116,39.2482,1589664,0
+NGG.US,D,20200326,000000,39.5353,42.4207,39.4764,42.1548,1104950,0
+NGG.US,D,20200327,000000,41.2762,43.3861,40.9449,42.3971,1373287,0
+NGG.US,D,20200330,000000,42.9142,43.8737,42.6712,43.7625,1089370,0
+NGG.US,D,20200331,000000,43.2389,43.6439,42.5966,42.9876,850908,0
+NGG.US,D,20200401,000000,41.8146,42.3528,40.8263,41.0546,1091991,0
+NGG.US,D,20200402,000000,40.0746,40.6864,39.2849,40.0367,1049389,0
+NGG.US,D,20200403,000000,37.8238,38.2149,37.522,37.787,1049809,0
+NGG.US,D,20200406,000000,38.5986,39.9706,38.5544,39.4321,1291829,0
+NGG.US,D,20200407,000000,39.7055,39.8667,38.5168,38.7835,1739829,0
+NGG.US,D,20200408,000000,39.7422,40.5604,39.1523,40.1479,988687,0
+NGG.US,D,20200409,000000,40.6274,41.8007,40.5319,41.6819,1139319,0
+NGG.US,D,20200413,000000,41.1739,41.5422,40.4793,41.1355,429306,0
+NGG.US,D,20200414,000000,41.5789,42.1024,41.5348,41.8448,791732,0
+NGG.US,D,20200415,000000,40.5759,41.4095,40.5015,40.8042,631229,0
+NGG.US,D,20200416,000000,41.8073,41.9839,40.8639,41.2394,557585,0
+NGG.US,D,20200417,000000,42.1172,42.28,41.461,42.0224,683864,0
+NGG.US,D,20200420,000000,41.5274,41.992,40.989,41.0251,446786,0
+NGG.US,D,20200421,000000,41.4169,41.4694,40.3992,40.7093,648811,0
+NGG.US,D,20200422,000000,42.0804,42.7218,42.0224,42.5894,495941,0
+NGG.US,D,20200423,000000,42.5092,42.8854,42.0721,42.2205,600207,0
+NGG.US,D,20200424,000000,42.8994,42.9957,42.4714,42.8854,760261,0
+NGG.US,D,20200427,000000,42.8551,43.4681,42.7602,43.2306,714674,0
+NGG.US,D,20200428,000000,43.7396,43.7476,43.0401,43.0916,424644,0
+NGG.US,D,20200429,000000,43.7476,43.7476,43.2177,43.342,632277,0
+NGG.US,D,20200430,000000,43.5931,43.6823,42.8004,43.202,720105,0
+NGG.US,D,20200501,000000,43.2242,43.2389,42.2277,42.316,960063,0
+NGG.US,D,20200504,000000,42.9361,43.1808,42.6196,42.8551,1222330,0
+NGG.US,D,20200505,000000,43.1939,43.4745,43.0768,43.1725,513860,0
+NGG.US,D,20200506,000000,42.892,42.9361,42.28,42.28,526749,0
+NGG.US,D,20200507,000000,42.028,42.2351,41.6271,41.7418,404224,0
+NGG.US,D,20200508,000000,42.1688,42.626,41.9397,42.4714,449294,0
+NGG.US,D,20200511,000000,42.0068,42.442,41.7876,42.3086,486718,0
+NGG.US,D,20200512,000000,42.7006,42.9509,42.213,42.2507,410805,0
+NGG.US,D,20200513,000000,42.9214,42.9591,41.8448,41.9839,707612,0
+NGG.US,D,20200514,000000,41.4169,41.5217,40.6864,41.3286,522708,0
+NGG.US,D,20200515,000000,41.5789,41.7482,40.6791,41.1215,640213,0
+NGG.US,D,20200518,000000,41.6819,42.3757,41.5568,42.2351,1829401,0
+NGG.US,D,20200519,000000,41.4382,41.5422,41.0251,41.0251,527495,0
+NGG.US,D,20200520,000000,41.7122,41.7704,41.2843,41.4382,418134,0
+NGG.US,D,20200521,000000,41.048,41.2615,40.6757,40.76,649447,0
+NGG.US,D,20200522,000000,39.5279,39.8969,39.2922,39.8445,698381,0
+NGG.US,D,20200526,000000,40.4278,40.7894,40.2952,40.3608,853929,0
+NGG.US,D,20200527,000000,40.3469,40.8925,40.2879,40.8198,914295,0
+NGG.US,D,20200528,000000,42.2433,42.5149,41.9773,42.1246,562528,0
+NGG.US,D,20200529,000000,42.1991,42.4346,41.7418,42.1394,715871,0
+NGG.US,D,20200601,000000,42.4714,43.2177,42.3316,42.9436,472573,0
+NGG.US,D,20200602,000000,43.4083,43.4457,43.0768,43.3796,468472,0
+NGG.US,D,20200603,000000,43.756,44.6845,43.733,44.412,521031,0
+NGG.US,D,20200604,000000,43.778,44.1086,43.1579,43.4377,566186,0
+NGG.US,D,20200605,000000,43.0695,43.1808,42.5894,42.7602,764822,0
+NGG.US,D,20200608,000000,43.342,44.2567,43.2749,44.183,518736,0
+NGG.US,D,20200609,000000,43.4524,43.5048,43.0916,43.3576,610000,0
+NGG.US,D,20200610,000000,44.1903,44.2567,43.733,43.9179,503821,0
+NGG.US,D,20200611,000000,43.283,43.3125,41.6157,41.7042,751880,0
+NGG.US,D,20200612,000000,42.7447,42.9142,41.8073,42.3243,476824,0
+NGG.US,D,20200615,000000,42.1688,43.1448,41.992,42.9876,509191,0
+NGG.US,D,20200616,000000,43.0539,43.5261,42.9066,43.2462,741326,0
+NGG.US,D,20200617,000000,44.102,44.183,43.5784,43.7109,638286,0
+NGG.US,D,20200618,000000,43.733,43.7396,43.2618,43.5562,884837,0
+NGG.US,D,20200619,000000,44.3605,44.5225,43.8949,44.0799,725676,0
+NGG.US,D,20200622,000000,44.6925,44.7369,44.1241,44.3311,1462044,0
+NGG.US,D,20200623,000000,44.8473,45.2752,44.4776,44.5526,1237082,0
+NGG.US,D,20200624,000000,44.3007,44.4488,43.7035,43.8141,813885,0
+NGG.US,D,20200625,000000,44.5225,44.6992,43.7476,44.2714,1306698,0
+NGG.US,D,20200626,000000,44.102,44.4488,43.4974,43.6667,954140,0
+NGG.US,D,20200629,000000,43.7476,44.2942,43.6823,44.2942,774094,0
+NGG.US,D,20200630,000000,44.5667,45.1132,44.4776,44.8096,1289187,0
+NGG.US,D,20200701,000000,45.5982,45.9183,45.1402,45.8503,1286704,0
+NGG.US,D,20200702,000000,44.6214,44.835,44.3622,44.3776,903996,0
+NGG.US,D,20200706,000000,44.1028,44.2935,43.454,43.7666,682337,0
+NGG.US,D,20200707,000000,43.1022,43.2642,42.8159,42.851,824961,0
+NGG.US,D,20200708,000000,42.928,43.9204,42.8585,43.7821,1430844,0
+NGG.US,D,20200709,000000,41.241,41.539,40.6912,40.9203,1668955,0
+NGG.US,D,20200710,000000,42.0264,42.4167,41.7671,42.172,706845,0
+NGG.US,D,20200713,000000,41.5471,42.2032,41.4931,41.6379,851988,0
+NGG.US,D,20200714,000000,41.6306,42.2712,41.6003,42.2252,745114,0
+NGG.US,D,20200715,000000,42.0043,42.3324,41.646,41.7604,945218,0
+NGG.US,D,20200716,000000,42.0721,42.3086,41.9586,42.0721,524287,0
+NGG.US,D,20200717,000000,42.7218,42.8739,42.5313,42.7743,542359,0
+NGG.US,D,20200720,000000,43.2864,43.3853,43.027,43.1717,663436,0
+NGG.US,D,20200721,000000,43.7519,43.9343,43.5979,43.6895,379615,0
+NGG.US,D,20200722,000000,43.5605,44.0717,43.454,44.0258,323893,0
+NGG.US,D,20200723,000000,43.7821,44.0962,43.7821,43.8967,328218,0
+NGG.US,D,20200724,000000,44.1329,44.2247,43.7364,43.7821,427030,0
+NGG.US,D,20200727,000000,44.4693,44.4833,44.0955,44.408,331294,0
+NGG.US,D,20200728,000000,44.286,45.1704,44.286,45.0641,374964,0
+NGG.US,D,20200729,000000,45.6057,45.6213,45.3014,45.5442,374629,0
+NGG.US,D,20200730,000000,44.9038,44.9987,44.4153,44.9798,294192,0
+NGG.US,D,20200731,000000,45.6057,45.6129,44.736,45.1016,401357,0
+NGG.US,D,20200803,000000,45.3236,45.7349,45.2245,45.5369,532628,0
+NGG.US,D,20200804,000000,45.3014,46.0629,45.3014,45.9796,348531,0
+NGG.US,D,20200805,000000,46.0491,46.1547,45.2432,45.3307,516398,0
+NGG.US,D,20200806,000000,44.6976,45.2629,44.6443,45.1851,456930,0
+NGG.US,D,20200807,000000,44.3998,45.2017,44.3915,45.1704,510347,0
+NGG.US,D,20200810,000000,45.2017,45.3236,44.9953,45.1557,410890,0
+NGG.US,D,20200811,000000,45.0641,45.0869,44.179,44.2632,525846,0
+NGG.US,D,20200812,000000,45.0943,46.1547,45.0943,45.7267,434999,0
+NGG.US,D,20200813,000000,45.1933,45.4149,44.8891,45.0329,291059,0
+NGG.US,D,20200814,000000,44.5683,44.7589,44.4235,44.5225,329273,0
+NGG.US,D,20200817,000000,44.4995,44.5414,44.0717,44.2172,407971,0
+NGG.US,D,20200818,000000,44.5758,44.6672,43.958,44.1413,351115,0
+NGG.US,D,20200819,000000,43.9039,44.0717,43.5457,43.5686,382972,0
+NGG.US,D,20200820,000000,43.6145,44.0341,43.5071,43.9343,631665,0
+NGG.US,D,20200821,000000,43.7666,43.9122,43.5457,43.828,285750,0
+NGG.US,D,20200824,000000,44.637,44.6517,44.1175,44.3915,327076,0
+NGG.US,D,20200825,000000,44.4833,44.529,43.5842,43.7519,286174,0
+NGG.US,D,20200826,000000,43.225,43.4696,42.9999,43.378,218003,0
+NGG.US,D,20200827,000000,43.5146,43.5759,42.8585,42.9957,344600,0
+NGG.US,D,20200828,000000,43.1801,43.2102,42.5991,43.148,255471,0
+NGG.US,D,20200831,000000,42.9811,43.3583,42.973,43.0958,223296,0
+NGG.US,D,20200901,000000,43.0883,43.0958,42.523,42.851,528851,0
+NGG.US,D,20200902,000000,43.3091,44.0119,43.2177,43.8891,427095,0
+NGG.US,D,20200903,000000,43.7133,43.7976,42.9468,43.1105,435262,0
+NGG.US,D,20200904,000000,42.8363,42.9886,41.9741,42.4314,642041,0
+NGG.US,D,20200908,000000,42.4698,42.5378,42.1181,42.2097,626500,0
+NGG.US,D,20200909,000000,42.7521,43.1262,42.5689,42.5918,555058,0
+NGG.US,D,20200910,000000,42.2252,42.2252,41.3326,41.3326,472015,0
+NGG.US,D,20200911,000000,41.9128,41.9291,41.4169,41.5765,451664,0
+NGG.US,D,20200914,000000,42.0804,42.0804,41.6149,41.646,408674,0
+NGG.US,D,20200915,000000,41.844,42.0846,41.539,41.6609,499914,0
+NGG.US,D,20200916,000000,41.889,42.2791,41.7981,42.0427,379230,0
+NGG.US,D,20200917,000000,41.3475,41.7148,41.2868,41.5011,315255,0
+NGG.US,D,20200918,000000,41.7908,41.9348,41.5928,41.7752,617817,0
+NGG.US,D,20200921,000000,40.7298,40.9671,40.5236,40.8222,615162,0
+NGG.US,D,20200922,000000,40.9516,41.219,40.5858,40.9817,470124,0
+NGG.US,D,20200923,000000,41.6149,41.6761,40.9972,41.0512,427188,0
+NGG.US,D,20200924,000000,41.165,41.2721,40.5088,40.9203,375422,0
+NGG.US,D,20200925,000000,41.1108,41.7296,41.0358,41.6919,437833,0
+NGG.US,D,20200928,000000,41.9971,42.1181,41.6306,41.6306,417791,0
+NGG.US,D,20200929,000000,43.202,43.7821,43.1408,43.4083,615663,0
+NGG.US,D,20200930,000000,44.1028,44.2091,43.7519,44.0955,833038,0
+NGG.US,D,20201001,000000,44.4235,44.9651,44.0178,44.4693,1178881,0
+NGG.US,D,20201002,000000,45.1172,45.7505,45.1016,45.7211,992601,0
+NGG.US,D,20201005,000000,45.2695,45.8724,45.1016,45.8119,436209,0
+NGG.US,D,20201006,000000,45.5296,45.8266,45.2695,45.4682,478214,0
+NGG.US,D,20201007,000000,45.6129,46.3419,45.5239,46.2544,529115,0
+NGG.US,D,20201008,000000,46.3084,46.7117,46.2544,46.5596,370692,0
+NGG.US,D,20201009,000000,46.2315,46.4754,45.9722,46.2701,632574,0
+NGG.US,D,20201012,000000,46.5982,47.2534,46.5138,46.8958,299461,0
+NGG.US,D,20201013,000000,46.3837,46.5521,46.2005,46.4296,383692,0
+NGG.US,D,20201014,000000,46.7429,46.9187,46.5744,46.7346,263834,0
+NGG.US,D,20201015,000000,45.4378,46.1463,45.3929,45.9796,389764,0
+NGG.US,D,20201016,000000,46.3003,46.6503,46.2463,46.5825,293209,0
+NGG.US,D,20201019,000000,46.7805,46.8877,46.1325,46.2315,254103,0
+NGG.US,D,20201020,000000,46.4908,46.7315,46.2544,46.2775,264789,0
+NGG.US,D,20201021,000000,46.6585,46.9563,46.5596,46.5982,377723,0
+NGG.US,D,20201022,000000,46.4982,46.7576,46.3919,46.666,304875,0
+NGG.US,D,20201023,000000,47.1397,47.2991,46.8116,47.0702,247570,0
+NGG.US,D,20201026,000000,47.3532,47.4064,46.8035,47.0103,370739,0
+NGG.US,D,20201027,000000,47.124,47.147,46.724,46.8116,263092,0
+NGG.US,D,20201028,000000,45.491,45.8641,45.1933,45.4526,757313,0
+NGG.US,D,20201029,000000,45.7505,45.9263,45.2017,45.7505,374836,0
+NGG.US,D,20201030,000000,45.4986,45.7211,45.1402,45.361,381314,0
+NGG.US,D,20201102,000000,45.2695,45.6057,45.0567,45.5213,557427,0
+NGG.US,D,20201103,000000,46.4451,47.0178,46.3919,46.8722,436430,0
+NGG.US,D,20201104,000000,46.4605,47.4398,46.3837,46.8419,426627,0
+NGG.US,D,20201105,000000,47.7418,47.7958,47.1544,47.4596,371096,0
+NGG.US,D,20201106,000000,46.926,47.0564,46.6888,46.7889,324775,0
+NGG.US,D,20201109,000000,47.4522,47.5436,46.7502,46.796,617215,0
+NGG.US,D,20201110,000000,47.3449,48.0242,47.2844,47.8416,403668,0
+NGG.US,D,20201111,000000,48.1084,48.6653,48.055,48.3218,290878,0
+NGG.US,D,20201112,000000,47.8955,47.9634,47.2388,47.5749,387401,0
+NGG.US,D,20201113,000000,47.6892,48.1581,47.6892,48.0242,294549,0
+NGG.US,D,20201116,000000,47.6892,47.9405,47.2075,47.5357,790921,0
+NGG.US,D,20201117,000000,47.116,47.5519,46.9647,47.0564,579714,0
+NGG.US,D,20201118,000000,47.7418,47.9405,47.1699,47.1699,424323,0
+NGG.US,D,20201119,000000,47.2927,47.2927,46.666,47.2305,528404,0
+NGG.US,D,20201120,000000,47.2075,47.3532,46.9483,47.0564,409060,0
+NGG.US,D,20201123,000000,47.147,47.147,46.5521,46.7429,355872,0
+NGG.US,D,20201124,000000,46.4296,46.6971,46.3306,46.666,470859,0
+NGG.US,D,20201125,000000,46.261,46.634,46.1833,46.5169,390107,0
+NGG.US,D,20201127,000000,45.6237,45.7554,45.3357,45.4673,331208,0
+NGG.US,D,20201130,000000,44.8848,45.1574,44.0539,44.0539,949507,0
+NGG.US,D,20201201,000000,44.4187,44.9388,44.372,44.5667,929769,0
+NGG.US,D,20201202,000000,44.916,45.0249,44.6443,44.9939,1097666,0
+NGG.US,D,20201203,000000,45.1107,45.1574,44.6707,44.7532,665346,0
+NGG.US,D,20201204,000000,45.1107,45.2808,44.3662,44.4652,689873,0
+NGG.US,D,20201207,000000,44.3254,44.6747,44.2786,44.6133,335884,0
+NGG.US,D,20201208,000000,45.0559,45.289,44.8923,45.258,684781,0
+NGG.US,D,20201209,000000,46.7273,46.8507,46.5489,46.7968,644361,0
+NGG.US,D,20201210,000000,46.2993,46.5793,45.784,46.0276,475330,0
+NGG.US,D,20201211,000000,45.3741,45.4289,44.7842,44.9544,443286,0
+NGG.US,D,20201214,000000,45.6155,45.9183,45.2973,45.2973,385081,0
+NGG.US,D,20201215,000000,45.3669,45.5255,45.1803,45.4839,286748,0
+NGG.US,D,20201216,000000,46.1129,46.315,45.3669,45.4757,769226,0
+NGG.US,D,20201217,000000,46.121,46.4231,46.0276,46.1833,440380,0
+NGG.US,D,20201218,000000,45.7472,45.8641,45.1574,45.2425,484672,0
+NGG.US,D,20201221,000000,43.9286,44.4414,43.4941,44.4111,510836,0
+NGG.US,D,20201222,000000,44.0136,44.1699,43.8043,44.1387,284678,0
+NGG.US,D,20201223,000000,45.0092,45.4052,44.861,44.9388,433176,0
+NGG.US,D,20201224,000000,45.0788,45.2212,44.8072,44.9939,129444,0
+NGG.US,D,20201228,000000,44.9544,45.4289,44.9006,45.0788,184171,0
+NGG.US,D,20201229,000000,46.2839,46.4165,45.9035,46.0352,444755,0
+NGG.US,D,20201230,000000,46.0901,46.1048,45.7718,45.8249,279756,0
+NGG.US,D,20201231,000000,45.8249,45.9573,45.5066,45.8797,246965,0
+NGG.US,D,20210104,000000,46.882,47.053,46.3927,46.4165,510967,0
+NGG.US,D,20210105,000000,45.8954,46.2135,45.7472,46.1285,327684,0
+NGG.US,D,20210106,000000,46.4165,46.9801,46.3927,46.5097,651684,0
+NGG.US,D,20210107,000000,46.6879,46.711,46.144,46.346,357510,0
+NGG.US,D,20210108,000000,46.4083,46.4942,46.1129,46.4549,338273,0
+NGG.US,D,20210111,000000,45.7784,46.1367,45.7242,46.0507,299415,0
+NGG.US,D,20210112,000000,45.4135,45.5917,45.105,45.5689,309781,0
+NGG.US,D,20210113,000000,46.004,46.6642,45.9731,46.5408,353585,0
+NGG.US,D,20210114,000000,46.3927,46.5408,46.2445,46.4008,433677,0
+NGG.US,D,20210115,000000,45.8176,46.3844,45.7718,46.2217,332476,0
+NGG.US,D,20210119,000000,46.5947,46.634,46.315,46.463,495596,0
+NGG.US,D,20210120,000000,46.0973,46.4393,45.9107,46.3771,338791,0
+NGG.US,D,20210121,000000,46.3306,46.4705,46.1285,46.4393,406457,0
+NGG.US,D,20210122,000000,46.5947,46.8279,46.2839,46.6807,388703,0
+NGG.US,D,20210125,000000,46.6642,47.3801,46.6415,47.2705,405434,0
+NGG.US,D,20210126,000000,47.1308,47.3017,46.9286,47.2084,281887,0
+NGG.US,D,20210127,000000,46.5169,46.882,46.2528,46.2913,393113,0
+NGG.US,D,20210128,000000,45.7398,46.3844,45.6621,45.9183,417536,0
+NGG.US,D,20210129,000000,45.3906,45.6825,45.0886,45.141,502218,0
+NGG.US,D,20210201,000000,45.7784,46.2839,45.4673,46.004,593722,0
+NGG.US,D,20210202,000000,45.9183,46.2445,45.7784,46.0434,339094,0
+NGG.US,D,20210203,000000,46.6102,46.6102,46.1596,46.3771,344046,0
+NGG.US,D,20210204,000000,45.9648,46.3844,45.8692,46.2683,311660,0
+NGG.US,D,20210205,000000,45.6237,45.9035,45.289,45.5771,522079,0
+NGG.US,D,20210208,000000,45.3669,45.5139,45.2269,45.2655,514947,0
+NGG.US,D,20210209,000000,45.7637,46.0817,45.7472,46.0744,457007,0
+NGG.US,D,20210210,000000,46.3616,46.3844,45.8879,45.9573,321433,0
+NGG.US,D,20210211,000000,46.1515,46.2683,45.7637,45.9573,264376,0
+NGG.US,D,20210212,000000,45.9887,46.1129,45.7866,46.0352,288614,0
+NGG.US,D,20210216,000000,46.2299,46.2299,45.7866,45.9573,281695,0
+NGG.US,D,20210217,000000,46.261,46.9057,46.1676,46.8592,455763,0
+NGG.US,D,20210218,000000,46.3306,46.7092,46.1979,46.3844,591215,0
+NGG.US,D,20210219,000000,46.3844,46.4165,45.8715,45.9183,349832,0
+NGG.US,D,20210222,000000,45.9263,45.9573,45.0788,45.3275,413859,0
+NGG.US,D,20210223,000000,45.5917,46.1048,45.5222,45.9107,409337,0
+NGG.US,D,20210224,000000,45.5452,45.8176,45.3275,45.5139,316954,0
+NGG.US,D,20210225,000000,45.3823,45.6155,44.8228,44.9472,458838,0
+NGG.US,D,20210226,000000,44.2321,44.3254,43.4392,43.4392,624312,0
+NGG.US,D,20210301,000000,44.341,44.7998,44.0072,44.4882,687038,0
+NGG.US,D,20210302,000000,45.0713,45.2735,44.7214,45.0869,492792,0
+NGG.US,D,20210303,000000,44.4268,44.4882,43.7191,44.1005,563159,0
+NGG.US,D,20210304,000000,45.0405,45.4372,44.4498,44.574,612636,0
+NGG.US,D,20210305,000000,44.5044,44.8309,44.2714,44.7917,551483,0
+NGG.US,D,20210308,000000,44.2247,45.0477,44.1069,44.9078,672371,0
+NGG.US,D,20210309,000000,45.7637,45.8413,45.0869,45.3275,622994,0
+NGG.US,D,20210310,000000,45.4135,45.7005,45.1647,45.5771,481919,0
+NGG.US,D,20210311,000000,45.7718,45.8413,45.5452,45.5606,308358,0
+NGG.US,D,20210312,000000,45.3669,45.8021,45.3275,45.7944,398503,0
+NGG.US,D,20210315,000000,45.7554,45.9811,45.4757,45.9419,489470,0
+NGG.US,D,20210316,000000,46.0197,46.1833,45.8102,46.1515,451095,0
+NGG.US,D,20210317,000000,45.4602,45.5843,44.8072,44.9006,953990,0
+NGG.US,D,20210318,000000,45.1721,45.5689,44.916,45.1255,910271,0
+NGG.US,D,20210319,000000,45.3669,45.7088,45.0405,45.5066,630184,0
+NGG.US,D,20210322,000000,45.3669,45.8021,45.2808,45.5843,405247,0
+NGG.US,D,20210323,000000,45.8413,46.2993,45.7637,45.9648,485143,0
+NGG.US,D,20210324,000000,45.5917,46.1129,45.5452,45.9501,350562,0
+NGG.US,D,20210325,000000,46.4474,46.7813,46.2701,46.6029,507087,0
+NGG.US,D,20210326,000000,45.9345,46.3306,45.8569,46.2374,436733,0
+NGG.US,D,20210329,000000,46.2063,46.7453,46.2063,46.634,320861,0
+NGG.US,D,20210330,000000,45.7866,46.0276,45.6704,45.8641,382415,0
+NGG.US,D,20210331,000000,45.9573,46.3379,45.8954,46.0434,776454,0
+NGG.US,D,20210401,000000,46.3076,46.5637,46.121,46.3542,700145,0
+NGG.US,D,20210405,000000,46.315,46.9211,46.2528,46.634,543989,0
+NGG.US,D,20210406,000000,46.7192,47.0702,46.5873,46.8973,715023,0
+NGG.US,D,20210407,000000,47.543,47.6051,47.2322,47.3098,761931,0
+NGG.US,D,20210408,000000,48.2809,48.4134,48.033,48.0477,768579,0
+NGG.US,D,20210409,000000,48.056,48.1107,47.745,47.8309,426613,0
+NGG.US,D,20210412,000000,47.9782,48.2145,47.907,48.0011,332573,0
+NGG.US,D,20210413,000000,47.5282,47.8612,47.4497,47.8612,331939,0
+NGG.US,D,20210414,000000,47.6445,47.7139,47.3048,47.5749,291286,0
+NGG.US,D,20210415,000000,47.6445,48.1802,47.6445,48.1335,252820,0
+NGG.US,D,20210416,000000,48.173,48.5999,48.1335,48.4912,486410,0
+NGG.US,D,20210419,000000,49.1366,49.3379,48.7554,49.1284,555735,0
+NGG.US,D,20210420,000000,49.005,49.3542,49.005,49.2912,414606,0
+NGG.US,D,20210421,000000,48.9338,49.1366,48.8102,48.9729,382882,0
+NGG.US,D,20210422,000000,49.2446,49.4713,48.9886,49.2446,546277,0
+NGG.US,D,20210423,000000,48.631,48.833,48.4371,48.6394,674850,0
+NGG.US,D,20210426,000000,48.6702,48.771,48.5141,48.5927,261154,0
+NGG.US,D,20210427,000000,48.6859,48.8249,48.5378,48.5771,270015,0
+NGG.US,D,20210428,000000,48.3905,48.6924,48.3783,48.5608,195326,0
+NGG.US,D,20210429,000000,48.1026,48.4912,48.078,48.3276,303378,0
+NGG.US,D,20210430,000000,49.198,49.315,48.717,48.9502,359424,0
+NGG.US,D,20210503,000000,49.0516,49.5179,48.9649,49.2144,351419,0
+NGG.US,D,20210504,000000,49.1832,49.5098,49.1594,49.486,292845,0
+NGG.US,D,20210505,000000,49.3616,49.3616,49.0746,49.3076,136643,0
+NGG.US,D,20210506,000000,50.1389,50.5006,50.0693,50.4424,474994,0
+NGG.US,D,20210507,000000,50.52,50.795,50.4341,50.5357,410923,0
+NGG.US,D,20210510,000000,50.6215,51.1575,50.6052,50.9161,299394,0
+NGG.US,D,20210511,000000,50.4809,50.598,50.0767,50.2091,392680,0
+NGG.US,D,20210512,000000,50.52,50.776,50.0071,50.0227,395315,0
+NGG.US,D,20210513,000000,49.8435,50.5824,49.8435,50.4571,303349,0
+NGG.US,D,20210514,000000,51.2114,51.3743,51.0478,51.1263,731795,0
+NGG.US,D,20210517,000000,51.1647,51.4675,51.0413,51.1957,234009,0
+NGG.US,D,20210518,000000,51.4913,51.5378,51.1647,51.2661,296501,0
+NGG.US,D,20210519,000000,51.2507,51.4209,50.9316,51.141,298643,0
+NGG.US,D,20210520,000000,51.6778,52.3699,51.6392,52.292,552436,0
+NGG.US,D,20210521,000000,52.0899,52.2684,51.95,52.2382,629137,0
+NGG.US,D,20210524,000000,52.3387,52.6725,52.3315,52.5251,502102,0
+NGG.US,D,20210525,000000,52.167,52.315,51.8486,52.0817,326797,0
+NGG.US,D,20210526,000000,52.5015,52.7511,52.4394,52.5327,294264,0
+NGG.US,D,20210527,000000,52.2529,52.3387,51.9575,52.144,382010,0
+NGG.US,D,20210528,000000,51.7554,52.0817,51.7006,51.9731,657737,0
+NGG.US,D,20210601,000000,52.6725,52.6963,52.2216,52.261,686783,0
+NGG.US,D,20210602,000000,52.8975,53.2321,52.8124,52.9761,713124,0
+NGG.US,D,20210603,000000,52.4376,52.5343,52.2045,52.4059,515011,0
+NGG.US,D,20210604,000000,52.4942,52.4942,52.1162,52.1891,379079,0
+NGG.US,D,20210607,000000,52.3895,52.5187,52.3175,52.4786,457931,0
+NGG.US,D,20210608,000000,52.5825,52.5825,52.1727,52.4861,374295,0
+NGG.US,D,20210609,000000,52.261,52.3175,52.0279,52.2045,439164,0
+NGG.US,D,20210610,000000,52.2529,52.4705,52.1808,52.3412,439997,0
+NGG.US,D,20210611,000000,52.4622,52.6553,52.3412,52.6308,287614,0
+NGG.US,D,20210614,000000,52.5505,52.8158,52.4705,52.8158,291475,0
+NGG.US,D,20210615,000000,52.7592,53.0332,52.6636,52.8639,316557,0
+NGG.US,D,20210616,000000,53.1854,53.4032,52.5743,52.6308,352599,0
+NGG.US,D,20210617,000000,52.2291,52.5743,52.1644,52.4459,311012,0
+NGG.US,D,20210618,000000,52.0523,52.0523,51.5131,51.5131,401162,0
+NGG.US,D,20210621,000000,51.9314,52.5505,51.7063,52.4541,452111,0
+NGG.US,D,20210622,000000,52.4376,52.5505,52.261,52.2774,254223,0
+NGG.US,D,20210623,000000,52.2855,52.2855,51.8348,52.0279,270881,0
+NGG.US,D,20210624,000000,52.0041,52.2129,51.8832,52.149,331510,0
+NGG.US,D,20210625,000000,51.9158,52.0279,51.7547,51.9641,458352,0
+NGG.US,D,20210628,000000,51.8993,52.0925,51.8594,51.9394,205791,0
+NGG.US,D,20210629,000000,51.6499,51.7309,51.34,51.4094,355306,0
+NGG.US,D,20210630,000000,51.3448,51.5297,51.2882,51.4011,446532,0
+NGG.US,D,20210701,000000,51.2799,51.7391,51.2,51.3684,594867,0
+NGG.US,D,20210702,000000,51.4732,51.8193,51.2318,51.8109,591753,0
+NGG.US,D,20210706,000000,51.6343,52.0884,51.5533,52.0123,310374,0
+NGG.US,D,20210707,000000,52.2774,52.4622,52.1808,52.3895,351468,0
+NGG.US,D,20210708,000000,51.924,52.2013,51.8512,52.036,262325,0
+NGG.US,D,20210709,000000,52.3739,52.832,52.3011,52.8238,385485,0
+NGG.US,D,20210712,000000,52.8158,53.1094,52.5023,52.5989,628129,0
+NGG.US,D,20210713,000000,52.5343,52.8885,52.3011,52.4059,311115,0
+NGG.US,D,20210714,000000,52.0843,52.3494,51.996,52.1088,528482,0
+NGG.US,D,20210715,000000,52.0605,52.2529,51.8193,52.2209,292851,0
+NGG.US,D,20210716,000000,52.3821,52.7273,52.2938,52.5105,266272,0
+NGG.US,D,20210719,000000,51.7391,51.9878,51.0395,51.425,506722,0
+NGG.US,D,20210720,000000,50.6288,51.1198,50.5888,50.9029,582580,0
+NGG.US,D,20210721,000000,51.1116,51.2729,50.9349,50.9349,358364,0
+NGG.US,D,20210722,000000,50.9431,51.16,50.9103,51.0232,297022,0
+NGG.US,D,20210723,000000,51.4011,51.9158,51.4011,51.8109,390656,0
+NGG.US,D,20210726,000000,51.8993,51.968,51.6303,51.6982,706756,0
+NGG.US,D,20210727,000000,51.618,52.4304,51.506,52.3739,266272,0
+NGG.US,D,20210728,000000,52.3256,52.3975,51.9591,52.3175,258041,0
+NGG.US,D,20210729,000000,52.2569,52.4778,52.2054,52.2774,207704,0
+NGG.US,D,20210730,000000,51.8274,52.1563,51.6499,51.7063,315575,0
+NGG.US,D,20210802,000000,51.8993,52.2129,51.8193,52.036,308091,0
+NGG.US,D,20210803,000000,52.0843,52.2938,52.0402,52.1644,299464,0
+NGG.US,D,20210804,000000,52.1808,52.3739,51.9075,52.3739,300127,0
+NGG.US,D,20210805,000000,52.4942,52.7675,52.414,52.7675,194313,0
+NGG.US,D,20210806,000000,52.3975,52.7192,52.3895,52.4786,243029,0
+NGG.US,D,20210809,000000,52.9442,53.0808,52.6275,52.8158,295480,0
+NGG.US,D,20210810,000000,52.9924,53.1617,52.8959,52.977,277139,0
+NGG.US,D,20210811,000000,52.7755,52.9685,52.7273,52.8722,184620,0
+NGG.US,D,20210812,000000,53.057,53.097,52.8247,52.9605,189346,0
+NGG.US,D,20210813,000000,53.0733,53.3949,53.0171,53.3547,212877,0
+NGG.US,D,20210816,000000,53.3303,53.499,53.1937,53.3705,285624,0
+NGG.US,D,20210817,000000,53.3303,53.5634,53.0457,53.3867,253331,0
+NGG.US,D,20210818,000000,53.6517,53.9896,53.4832,53.8685,523610,0
+NGG.US,D,20210819,000000,53.7163,53.9896,53.6035,53.6517,227762,0
+NGG.US,D,20210820,000000,53.5233,53.8244,53.4832,53.7802,199037,0
+NGG.US,D,20210823,000000,53.5397,53.6281,53.3547,53.4032,211771,0
+NGG.US,D,20210824,000000,52.8639,53.2421,52.7038,53.0005,333951,0
+NGG.US,D,20210825,000000,52.6708,52.8722,52.5424,52.6472,372282,0
+NGG.US,D,20210826,000000,52.0925,52.1808,51.924,51.9314,589828,0
+NGG.US,D,20210827,000000,51.9641,52.1408,51.8274,51.9796,311518,0
+NGG.US,D,20210830,000000,51.9796,52.261,51.9475,51.9878,158531,0
+NGG.US,D,20210831,000000,52.1727,52.3338,51.9878,52.1644,236895,0
+NGG.US,D,20210901,000000,52.3739,52.6636,52.3338,52.4541,324502,0
+NGG.US,D,20210902,000000,52.4541,52.7273,52.3935,52.6708,370488,0
+NGG.US,D,20210903,000000,52.2291,52.5343,52.1326,52.2938,350272,0
+NGG.US,D,20210907,000000,51.7063,51.7791,51.465,51.465,275102,0
+NGG.US,D,20210908,000000,51.9475,52.4786,51.9075,52.3011,401290,0
+NGG.US,D,20210909,000000,52.5743,52.639,52.2691,52.2774,538299,0
+NGG.US,D,20210910,000000,52.6227,52.6708,51.9475,52.0123,494153,0
+NGG.US,D,20210913,000000,53.314,53.5053,52.9522,53.097,496381,0
+NGG.US,D,20210914,000000,53.8048,53.8614,53.5153,53.5552,509988,0
+NGG.US,D,20210915,000000,53.314,53.507,53.1774,53.3705,368979,0
+NGG.US,D,20210916,000000,53.4185,53.7646,53.2502,53.6117,394305,0
+NGG.US,D,20210917,000000,53.5799,53.7247,52.8075,53.0733,633367,0
+NGG.US,D,20210920,000000,52.1563,52.6708,51.8429,52.2291,493926,0
+NGG.US,D,20210921,000000,52.4059,52.832,52.3494,52.4059,316231,0
+NGG.US,D,20210922,000000,51.8193,52.1719,51.4732,51.506,423551,0
+NGG.US,D,20210923,000000,51.7628,51.924,51.361,51.4094,349203,0
+NGG.US,D,20210924,000000,50.8219,50.9431,50.2755,50.2999,391509,0
+NGG.US,D,20210927,000000,50.147,50.4121,49.7207,49.7528,322613,0
+NGG.US,D,20210928,000000,48.7317,48.8608,48.3063,48.4347,715178,0
+NGG.US,D,20210929,000000,48.2817,48.6597,48.0886,48.4028,410299,0
+NGG.US,D,20210930,000000,48.3464,48.4103,47.8587,47.9364,421753,0
+NGG.US,D,20211001,000000,48.8692,48.9886,48.6516,48.716,621983,0
+NGG.US,D,20211004,000000,49.158,49.6569,49.158,49.5923,619266,0
+NGG.US,D,20211005,000000,49.7207,49.9376,49.5841,49.7607,298214,0
+NGG.US,D,20211006,000000,49.0375,49.697,49.0214,49.6161,348281,0
+NGG.US,D,20211007,000000,49.2791,49.504,48.9649,48.9975,467136,0
+NGG.US,D,20211008,000000,48.7727,48.9092,48.5756,48.5794,454390,0
+NGG.US,D,20211011,000000,48.5714,48.6679,48.3545,48.4028,250635,0
+NGG.US,D,20211012,000000,48.3299,48.6679,48.2579,48.4829,218758,0
+NGG.US,D,20211013,000000,49.1098,49.6407,49.0859,49.6006,334499,0
+NGG.US,D,20211014,000000,49.6242,49.7291,49.4959,49.5678,278414,0
+NGG.US,D,20211015,000000,49.4393,49.7207,49.3992,49.5277,249057,0
+NGG.US,D,20211018,000000,49.8008,49.9458,49.6087,49.7773,488271,0
+NGG.US,D,20211019,000000,50.0506,50.2755,50.0104,50.1789,284628,0
+NGG.US,D,20211020,000000,50.5169,50.7983,50.5006,50.7018,223629,0
+NGG.US,D,20211021,000000,50.2117,50.4768,50.187,50.2917,218576,0
+NGG.US,D,20211022,000000,50.4038,50.6052,50.3638,50.5006,239327,0
+NGG.US,D,20211025,000000,50.5085,50.6215,50.2394,50.2917,276096,0
+NGG.US,D,20211026,000000,50.6852,51.132,50.6288,50.8867,446397,0
+NGG.US,D,20211027,000000,51.5861,51.7309,51.4894,51.5131,603026,0
+NGG.US,D,20211028,000000,52.0925,52.4222,52.0443,52.3659,718515,0
+NGG.US,D,20211029,000000,51.7865,52.0123,51.3766,51.5131,438634,0
+NGG.US,D,20211101,000000,51.8912,52.1972,51.7309,52.149,279989,0
+NGG.US,D,20211102,000000,51.9714,52.0925,51.7948,51.9075,249149,0
+NGG.US,D,20211103,000000,52.0523,52.2129,51.8193,52.1563,220283,0
+NGG.US,D,20211104,000000,51.771,52.1088,51.5779,51.8675,305983,0
+NGG.US,D,20211105,000000,51.7547,51.9075,51.506,51.7791,431583,0
+NGG.US,D,20211108,000000,52.0443,52.1088,51.6742,51.7628,286182,0
+NGG.US,D,20211109,000000,51.6261,51.7628,51.3128,51.5461,346438,0
+NGG.US,D,20211110,000000,52.3575,52.4942,52.144,52.261,293340,0
+NGG.US,D,20211111,000000,52.5588,52.5671,52.0206,52.2291,225042,0
+NGG.US,D,20211112,000000,52.5825,52.7437,52.5187,52.6153,291938,0
+NGG.US,D,20211115,000000,52.8804,53.057,52.7755,52.9924,215531,0
+NGG.US,D,20211116,000000,52.6153,52.7437,52.4256,52.4541,224589,0
+NGG.US,D,20211117,000000,52.7921,52.977,52.5023,52.9041,247663,0
+NGG.US,D,20211118,000000,52.7592,53.4351,52.7592,53.1937,334700,0
+NGG.US,D,20211119,000000,53.2337,53.3303,53.1217,53.2421,419906,0
+NGG.US,D,20211122,000000,52.8639,53.3303,52.856,53.1617,424069,0
+NGG.US,D,20211123,000000,53.499,53.6763,53.4432,53.5799,400969,0
+NGG.US,D,20211124,000000,53.467,53.66,53.3623,53.5716,232936,0
+NGG.US,D,20211126,000000,54.2547,54.3676,53.5233,53.6437,241068,0
+NGG.US,D,20211129,000000,53.8767,53.9856,53.5634,53.66,370339,0
+NGG.US,D,20211130,000000,54.0052,54.1811,53.089,53.1136,619486,0
+NGG.US,D,20211201,000000,53.4586,54.0052,53.057,53.057,552578,0
+NGG.US,D,20211202,000000,53.6354,53.9463,53.341,53.7172,468990,0
+NGG.US,D,20211203,000000,54.1836,54.5026,53.9382,54.4781,368111,0
+NGG.US,D,20211206,000000,55.3862,55.8199,55.1653,55.2145,444757,0
+NGG.US,D,20211207,000000,55.4352,55.6972,55.3699,55.5908,294627,0
+NGG.US,D,20211208,000000,56.1062,56.3843,55.9589,56.2615,373985,0
+NGG.US,D,20211209,000000,56.4499,56.7524,56.3516,56.5725,539526,0
+NGG.US,D,20211210,000000,56.6625,57.006,56.6297,56.8916,287417,0
+NGG.US,D,20211213,000000,56.6297,57.0551,56.6297,56.6788,425041,0
+NGG.US,D,20211214,000000,56.9242,57.0798,56.7606,56.9407,309265,0
+NGG.US,D,20211215,000000,57.3087,57.5869,57.0715,57.4642,346974,0
+NGG.US,D,20211216,000000,56.2045,57.186,56.1716,56.916,391703,0
+NGG.US,D,20211217,000000,56.9078,58.4133,56.9078,57.6197,797165,0
+NGG.US,D,20211220,000000,57.7302,58.3805,57.628,58.2578,460962,0
+NGG.US,D,20211221,000000,58.3559,58.904,58.3559,58.4869,518585,0
+NGG.US,D,20211222,000000,58.4459,59.2394,58.4295,59.125,421886,0
+NGG.US,D,20211223,000000,59.2068,59.5585,59.2068,59.2068,233652,0
+NGG.US,D,20211227,000000,59.1496,59.46,58.8878,59.4113,162658,0
+NGG.US,D,20211228,000000,59.3213,59.5423,59.2394,59.4441,209316,0
+NGG.US,D,20211229,000000,59.8368,60.1722,59.8285,60.0821,377196,0
+NGG.US,D,20211230,000000,59.8121,59.8613,59.395,59.6894,308761,0
+NGG.US,D,20211231,000000,58.7977,59.223,58.2822,59.1659,331731,0
+NGG.US,D,20220103,000000,59.1003,59.3705,58.8412,59.1577,507737,0
+NGG.US,D,20220104,000000,59.3621,59.7874,59.2641,59.2722,386111,0
+NGG.US,D,20220105,000000,59.0267,59.2969,58.6997,58.6997,424778,0
+NGG.US,D,20220106,000000,58.5442,58.6014,58.0288,58.1105,367384,0
+NGG.US,D,20220107,000000,58.4133,58.7731,58.2822,58.5852,338061,0
+NGG.US,D,20220110,000000,58.1352,58.5852,58.0942,58.5278,342233,0
+NGG.US,D,20220111,000000,58.6178,58.6913,58.307,58.6014,392696,0
+NGG.US,D,20220112,000000,58.7896,59.1577,58.6997,58.9369,263848,0
+NGG.US,D,20220113,000000,59.4032,59.9102,59.3213,59.7385,500346,0
+NGG.US,D,20220114,000000,60.5322,60.5976,60.2049,60.254,638848,0
+NGG.US,D,20220118,000000,59.9186,60.4991,59.8039,60.3766,457144,0
+NGG.US,D,20220119,000000,60.254,60.8266,60.254,60.6058,483919,0
+NGG.US,D,20220120,000000,60.7613,61.1212,60.4667,60.5076,411292,0
+NGG.US,D,20220121,000000,59.8941,60.3766,59.8531,60.1966,932155,0
+NGG.US,D,20220124,000000,59.5258,59.8368,58.7813,59.6731,765127,0
+NGG.US,D,20220125,000000,59.2231,60.1149,59.1577,59.7631,707876,0
+NGG.US,D,20220126,000000,59.4849,59.7057,58.6997,58.9123,738029,0
+NGG.US,D,20220127,000000,60.0249,60.4994,59.7468,59.9758,423719,0
+NGG.US,D,20220128,000000,59.9922,60.3849,59.7795,60.3684,451854,0
+NGG.US,D,20220131,000000,59.2151,59.8859,59.1821,59.8777,380383,0
+NGG.US,D,20220201,000000,60.7447,60.9494,60.254,60.7447,603791,0
+NGG.US,D,20220202,000000,60.6222,61.3421,60.565,61.2603,383007,0
+NGG.US,D,20220203,000000,61.3012,61.4716,60.9411,61.0231,315056,0
+NGG.US,D,20220204,000000,59.7303,60.0249,59.2969,59.8204,499674,0
+NGG.US,D,20220207,000000,59.3132,59.8932,59.2887,59.7875,371585,0
+NGG.US,D,20220208,000000,60.0658,60.1966,59.7549,59.984,398487,0
+NGG.US,D,20220209,000000,60.2785,60.2948,59.8531,60.0003,310006,0
+NGG.US,D,20220210,000000,60.3931,60.9085,60.0821,60.1394,659816,0
+NGG.US,D,20220211,000000,60.704,61.0804,60.303,60.4175,670879,0
+NGG.US,D,20220214,000000,60.0331,60.1394,59.2641,59.6076,609178,0
+NGG.US,D,20220215,000000,59.6894,59.8613,59.125,59.305,413507,0
+NGG.US,D,20220216,000000,59.6814,60.303,59.6814,60.2049,369551,0
+NGG.US,D,20220217,000000,60.0495,61.0557,59.7311,60.2375,673270,0
+NGG.US,D,20220218,000000,60.434,60.663,60.2375,60.4175,396380,0
+NGG.US,D,20220222,000000,58.8796,59.7875,58.7731,59.6076,480054,0
+NGG.US,D,20220223,000000,59.5996,60.0331,59.4522,59.534,435346,0
+NGG.US,D,20220224,000000,58.307,58.5032,57.415,58.3231,721521,0
+NGG.US,D,20220225,000000,60.0741,60.7285,59.9964,60.7121,595071,0
+NGG.US,D,20220228,000000,61.6693,62.0661,61.4565,61.833,673075,0
+NGG.US,D,20220301,000000,62.3893,62.8064,61.6365,61.9802,498168,0
+NGG.US,D,20220302,000000,61.5875,61.9066,61.5138,61.6773,485859,0
+NGG.US,D,20220303,000000,60.9248,61.3421,60.3276,61.0884,643932,0
+NGG.US,D,20220304,000000,60.1067,60.6386,59.8859,60.6058,878460,0
+NGG.US,D,20220307,000000,60.1394,60.5567,59.624,59.8531,724396,0
+NGG.US,D,20220308,000000,60.3113,60.663,59.1684,59.8941,605092,0
+NGG.US,D,20220309,000000,61.0966,61.788,60.7777,61.4157,602093,0
+NGG.US,D,20220310,000000,60.4258,61.1048,60.3849,60.9003,364926,0
+NGG.US,D,20220311,000000,60.0741,60.3439,59.4113,59.4932,821923,0
+NGG.US,D,20220314,000000,59.6485,60.3276,59.4768,59.6321,571448,0
+NGG.US,D,20220315,000000,61.6203,62.0293,61.1048,61.8492,555699,0
+NGG.US,D,20220316,000000,61.4239,61.4239,59.7713,60.5241,497875,0
+NGG.US,D,20220317,000000,61.3503,61.7184,60.9656,61.5303,348681,0
+NGG.US,D,20220318,000000,61.0149,61.4893,60.7273,61.3421,607160,0
+NGG.US,D,20220321,000000,61.3095,61.4812,60.9577,61.0804,466763,0
+NGG.US,D,20220322,000000,61.2929,61.2929,60.7613,60.9739,330972,0
+NGG.US,D,20220323,000000,59.984,60.393,59.9102,60.1231,388785,0
+NGG.US,D,20220324,000000,60.5157,60.8022,60.3193,60.6222,352340,0
+NGG.US,D,20220325,000000,60.8839,61.2847,60.7368,61.2685,240794,0
+NGG.US,D,20220328,000000,60.565,61.1262,60.5241,60.9822,287314,0
+NGG.US,D,20220329,000000,61.6613,61.8167,61.3299,61.7837,240903,0
+NGG.US,D,20220330,000000,62.1847,62.9781,62.1847,62.8719,406101,0
+NGG.US,D,20220331,000000,62.9864,63.3709,62.8393,62.8885,340432,0
+NGG.US,D,20220401,000000,62.4629,63.0191,62.3728,63.0109,567830,0
+NGG.US,D,20220404,000000,62.8146,63.0764,62.6265,62.9046,389795,0
+NGG.US,D,20220405,000000,64.4508,65.2036,64.2954,64.3283,550729,0
+NGG.US,D,20220406,000000,64.9172,65.588,64.7128,65.4572,588711,0
+NGG.US,D,20220407,000000,65.0235,65.2771,64.8028,65.1464,461490,0
+NGG.US,D,20220408,000000,65.3426,65.5182,65.0153,65.31,469406,0
+NGG.US,D,20220411,000000,65.4408,65.6126,64.6472,64.7045,416557,0
+NGG.US,D,20220412,000000,63.649,63.9355,63.2811,63.5264,765697,0
+NGG.US,D,20220413,000000,63.3546,63.9764,63.1827,63.7473,491428,0
+NGG.US,D,20220414,000000,63.8456,63.9273,63.3466,63.3956,419153,0
+NGG.US,D,20220418,000000,63.3055,63.5633,62.9781,63.1174,295414,0
+NGG.US,D,20220419,000000,62.5039,62.6265,62.2502,62.4956,382930,0
+NGG.US,D,20220420,000000,63.142,63.5264,63.0683,63.2483,294847,0
+NGG.US,D,20220421,000000,62.152,62.4956,61.6365,61.6773,598840,0
+NGG.US,D,20220422,000000,62.152,62.2094,61.7103,61.7348,391025,0
+NGG.US,D,20220425,000000,61.9802,62.2829,61.3667,62.2011,543735,0
+NGG.US,D,20220426,000000,62.1847,62.5693,61.4321,61.4485,566507,0
+NGG.US,D,20220427,000000,61.972,62.4792,61.5711,61.9066,520227,0
+NGG.US,D,20220428,000000,62.0948,62.8229,62.0375,62.6101,442635,0
+NGG.US,D,20220429,000000,62.1438,62.2011,60.5976,60.6713,529155,0
+NGG.US,D,20220502,000000,60.4667,60.8798,59.7303,60.3113,435741,0
+NGG.US,D,20220503,000000,60.565,61.2112,60.3931,60.663,433485,0
+NGG.US,D,20220504,000000,60.9739,61.4485,60.3439,61.3667,456107,0
+NGG.US,D,20220505,000000,61.1539,61.3175,60.3766,60.6875,563686,0
+NGG.US,D,20220506,000000,59.8285,60.1966,59.5258,60.0249,635754,0
+NGG.US,D,20220509,000000,59.4768,60.1476,59.305,59.8121,557105,0
+NGG.US,D,20220510,000000,60.0821,60.3678,59.4522,59.9432,518849,0
+NGG.US,D,20220511,000000,59.7713,60.704,59.5585,59.5996,469744,0
+NGG.US,D,20220512,000000,60.1394,60.213,59.354,59.8121,492161,0
+NGG.US,D,20220513,000000,60.4175,61.3992,60.3357,61.3667,426729,0
+NGG.US,D,20220516,000000,61.5384,61.9884,61.4812,61.8246,403400,0
+NGG.US,D,20220517,000000,62.6429,63.3096,62.3319,63.2728,432097,0
+NGG.US,D,20220518,000000,62.8555,63.4201,62.5774,62.6183,473969,0
+NGG.US,D,20220519,000000,61.9638,62.4547,61.4648,62.1356,502679,0
+NGG.US,D,20220520,000000,61.9394,62.3975,61.6529,62.3484,465622,0
+NGG.US,D,20220523,000000,62.8966,63.4855,62.7508,63.0109,516433,0
+NGG.US,D,20220524,000000,62.6756,63.6081,62.5283,63.5838,568786,0
+NGG.US,D,20220525,000000,63.69,63.7636,63.0764,63.641,498032,0
+NGG.US,D,20220526,000000,62.0209,62.0457,61.2438,61.3911,516607,0
+NGG.US,D,20220527,000000,60.5241,60.8103,60.3193,60.663,466772,0
+NGG.US,D,20220531,000000,60.8513,61.1374,60.5484,60.8513,563104,0
+NGG.US,D,20220601,000000,60.164,60.2375,59.1577,59.305,579153,0
+NGG.US,D,20220602,000000,59.5912,60.2213,58.8304,60.1313,407794,0
+NGG.US,D,20220603,000000,60.1254,60.3442,59.6035,59.6707,254695,0
+NGG.US,D,20220606,000000,60.1423,60.2684,59.7971,59.8981,414516,0
+NGG.US,D,20220607,000000,58.8794,59.4519,58.7785,59.4519,614398,0
+NGG.US,D,20220608,000000,58.3996,58.6605,58.0375,58.046,551447,0
+NGG.US,D,20220609,000000,57.4989,58.206,56.7664,56.7664,520204,0
+NGG.US,D,20220610,000000,56.2108,56.9607,56.1534,56.699,524559,0
+NGG.US,D,20220613,000000,56.0507,56.0929,54.9901,55.1331,641777,0
+NGG.US,D,20220614,000000,54.5607,54.6576,53.18,53.6093,695026,0
+NGG.US,D,20220615,000000,54.4261,55.0953,53.9967,54.5607,808506,0
+NGG.US,D,20220616,000000,54.266,54.527,54.0766,54.2828,851663,0
+NGG.US,D,20220617,000000,54.1483,54.2997,53.2726,53.3738,787406,0
+NGG.US,D,20220621,000000,53.3232,53.5167,53.0201,53.2306,555495,0
+NGG.US,D,20220622,000000,53.4663,54.2828,53.4242,53.8957,748648,0
+NGG.US,D,20220623,000000,53.3315,53.5589,52.9275,53.3989,642169,0
+NGG.US,D,20220624,000000,54.5858,55.049,54.468,54.9564,505732,0
+NGG.US,D,20220627,000000,54.8132,55.6214,54.7806,55.3772,476034,0
+NGG.US,D,20220628,000000,55.0994,55.4783,54.9648,55.0237,482771,0
+NGG.US,D,20220629,000000,55.6382,55.8487,55.4699,55.5962,398974,0
+NGG.US,D,20220630,000000,54.7207,54.8554,54.1566,54.4597,659092,0
+NGG.US,D,20220701,000000,54.1566,55.5709,54.0809,55.5373,780963,0
+NGG.US,D,20220705,000000,54.8217,54.8889,53.7777,54.5018,710228,0
+NGG.US,D,20220706,000000,55.1079,55.4448,54.5018,54.9648,679653,0
+NGG.US,D,20220707,000000,54.8385,54.9984,54.4766,54.8721,404490,0
+NGG.US,D,20220708,000000,54.3839,54.7038,54.2155,54.4176,398062,0
+NGG.US,D,20220711,000000,54.4512,54.9718,54.3165,54.8132,412124,0
+NGG.US,D,20220712,000000,54.9984,55.2006,54.6193,54.7375,501444,0
+NGG.US,D,20220713,000000,54.7207,55.6181,54.7038,55.2343,329111,0
+NGG.US,D,20220714,000000,54.4933,55.3436,54.2998,55.2427,418014,0
+NGG.US,D,20220715,000000,55.5288,55.8403,55.2343,55.8066,427502,0
+NGG.US,D,20220718,000000,55.9328,56.3919,55.8235,55.8487,349318,0
+NGG.US,D,20220719,000000,56.3707,56.5812,56.2698,56.3116,384065,0
+NGG.US,D,20220720,000000,56.3792,56.4127,55.6635,55.773,429040,0
+NGG.US,D,20220721,000000,54.2576,54.8889,54.1144,54.7711,365655,0
+NGG.US,D,20220722,000000,55.4699,56.2445,55.4699,56.034,391410,0
+NGG.US,D,20220725,000000,56.236,56.8842,56.1265,56.8842,338735,0
+NGG.US,D,20220726,000000,57.0358,57.4145,57.0189,57.3473,357847,0
+NGG.US,D,20220727,000000,57.0358,57.3388,56.7039,57.2463,303176,0
+NGG.US,D,20220728,000000,56.8337,57.8691,56.6485,57.8355,297636,0
+NGG.US,D,20220729,000000,58.0375,58.7195,57.9282,58.6016,287287,0
+NGG.US,D,20220801,000000,58.7026,58.7632,58.1974,58.408,507596,0
+NGG.US,D,20220802,000000,59.6118,59.6876,58.9636,58.9888,557549,0
+NGG.US,D,20220803,000000,58.913,58.913,58.1132,58.7868,445312,0
+NGG.US,D,20220804,000000,58.4417,58.871,58.3407,58.6016,366810,0
+NGG.US,D,20220805,000000,57.7261,57.8186,57.0526,57.7092,352496,0
+NGG.US,D,20220808,000000,58.7026,58.7785,58.0629,58.3576,348313,0
+NGG.US,D,20220809,000000,58.5005,59.2667,58.5005,58.9972,261830,0
+NGG.US,D,20220810,000000,59.2415,59.4855,58.9299,59.132,273337,0
+NGG.US,D,20220811,000000,59.0055,59.0055,58.4247,58.4838,383366,0
+NGG.US,D,20220812,000000,58.7868,59.3248,58.7531,59.2835,289098,0
+NGG.US,D,20220815,000000,59.4519,59.6118,59.1573,59.494,295394,0
+NGG.US,D,20220816,000000,59.957,60.4285,59.8896,60.2179,325697,0
+NGG.US,D,20220817,000000,59.7045,60.26,59.5299,60.117,399762,0
+NGG.US,D,20220818,000000,59.9401,60.1085,59.4098,59.595,464766,0
+NGG.US,D,20220819,000000,59.0646,59.3593,58.7615,59.0899,402527,0
+NGG.US,D,20220822,000000,59.3257,59.5107,59.0562,59.132,451530,0
+NGG.US,D,20220823,000000,58.3237,58.5932,58.0292,58.3155,596558,0
+NGG.US,D,20220824,000000,57.6335,57.9617,57.4735,57.8186,447147,0
+NGG.US,D,20220825,000000,57.4062,57.7261,57.1705,57.7261,317832,0
+NGG.US,D,20220826,000000,57.8355,58.0207,56.8422,56.8759,355744,0
+NGG.US,D,20220829,000000,56.5558,57.524,56.5558,57.2799,250914,0
+NGG.US,D,20220830,000000,56.7495,56.8674,55.4615,55.5794,972732,0
+NGG.US,D,20220831,000000,53.963,54.0766,53.1591,53.1969,907780,0
+NGG.US,D,20220901,000000,52.818,53.2979,52.6161,53.0874,685611,0
+NGG.US,D,20220902,000000,52.7087,53.1884,52.1698,52.3213,446903,0
+NGG.US,D,20220906,000000,52.9275,53.3778,52.5486,52.8096,608212,0
+NGG.US,D,20220907,000000,52.633,52.7758,52.397,52.7675,406555,0
+NGG.US,D,20220908,000000,51.9594,52.5824,51.8836,52.1698,599095,0
+NGG.US,D,20220909,000000,52.8855,53.1407,52.6582,52.9107,358382,0
+NGG.US,D,20220912,000000,53.4158,53.9799,53.2643,53.5336,474642,0
+NGG.US,D,20220913,000000,53.1211,53.4579,52.4981,52.5486,538805,0
+NGG.US,D,20220914,000000,51.9173,52.3887,51.7093,51.9257,462869,0
+NGG.US,D,20220915,000000,51.1007,51.1259,50.343,50.3682,649650,0
+NGG.US,D,20220916,000000,50.2503,50.6713,50.2503,50.4862,358544,0
+NGG.US,D,20220919,000000,50.0905,50.6125,49.9893,50.5282,448345,0
+NGG.US,D,20220920,000000,50.1157,50.1662,49.4085,49.6275,520654,0
+NGG.US,D,20220921,000000,50.1494,50.4524,49.4674,49.4674,406472,0
+NGG.US,D,20220922,000000,49.6863,49.7621,49.1391,49.3833,368681,0
+NGG.US,D,20220923,000000,47.4724,47.548,46.9081,47.4134,824445,0
+NGG.US,D,20220926,000000,45.115,45.6791,44.593,45.073,1240320,0
+NGG.US,D,20220927,000000,44.9803,45.0856,43.0357,43.3472,1216517,0
+NGG.US,D,20220928,000000,44.6183,44.8162,43.9954,44.5005,1232663,0
+NGG.US,D,20220929,000000,44.1891,44.2564,43.4988,43.5575,1100424,0
+NGG.US,D,20220930,000000,44.0205,44.2816,43.3725,43.3808,962382,0
+NGG.US,D,20221003,000000,44.2564,44.955,44.0711,44.5089,940294,0
+NGG.US,D,20221004,000000,45.2833,45.4645,44.9131,45.3424,953588,0
+NGG.US,D,20221005,000000,44.3406,44.4374,43.6503,44.206,816508,0
+NGG.US,D,20221006,000000,43.7174,43.7514,42.6485,42.7494,663396,0
+NGG.US,D,20221007,000000,43.2041,43.2798,42.1264,42.3875,953948,0
+NGG.US,D,20221010,000000,41.8234,42.0844,41.5793,41.6465,980447,0
+NGG.US,D,20221011,000000,41.6383,41.7308,40.8954,40.9479,981763,0
+NGG.US,D,20221012,000000,40.3333,40.4511,39.7525,39.7861,780350,0
+NGG.US,D,20221013,000000,40.5523,41.6298,40.4175,41.495,892306,0
+NGG.US,D,20221014,000000,42.0507,42.0761,40.7552,40.9563,740081,0
+NGG.US,D,20221017,000000,43.1031,43.7555,42.9684,43.2378,976855,0
+NGG.US,D,20221018,000000,43.0693,43.305,42.7748,43.2461,788632,0
+NGG.US,D,20221019,000000,42.6485,42.8674,42.4885,42.8168,678286,0
+NGG.US,D,20221020,000000,42.7748,42.884,42.2022,42.3624,715157,0
+NGG.US,D,20221021,000000,42.0338,43.0273,41.8908,42.8505,481965,0
+NGG.US,D,20221024,000000,44.1554,44.3827,43.5323,43.7514,1015320,0
+NGG.US,D,20221025,000000,44.6183,45.4603,44.551,45.2076,1044508,0
+NGG.US,D,20221026,000000,45.5529,45.728,45.1909,45.2833,577279,0
+NGG.US,D,20221027,000000,45.4014,45.9233,45.4014,45.6708,638439,0
+NGG.US,D,20221028,000000,45.6454,46.5716,45.6033,46.5547,546624,0
+NGG.US,D,20221031,000000,46.0579,46.26,45.637,45.9822,757624,0
+NGG.US,D,20221101,000000,46.6136,46.6808,46.1421,46.302,673568,0
+NGG.US,D,20221102,000000,46.7062,47.3208,46.2264,46.2683,603454,0
+NGG.US,D,20221103,000000,44.9887,45.7212,44.9887,45.5865,692866,0
+NGG.US,D,20221104,000000,45.7128,46.5798,45.6708,46.4957,646621,0
+NGG.US,D,20221107,000000,46.7484,46.8156,45.9063,46.4621,506332,0
+NGG.US,D,20221108,000000,47.1019,47.6911,47.0597,47.3123,642991,0
+NGG.US,D,20221109,000000,47.1019,47.4386,46.8493,46.8577,501198,0
+NGG.US,D,20221110,000000,49.7706,50.2673,49.0381,50.1494,788029,0
+NGG.US,D,20221111,000000,49.7621,50.0736,49.0297,50.0062,506199,0
+NGG.US,D,20221114,000000,50.0399,50.1326,49.6106,49.6526,575615,0
+NGG.US,D,20221115,000000,50.4945,50.7218,49.4843,49.9221,534082,0
+NGG.US,D,20221116,000000,50.0569,50.7218,50.0399,50.5365,412978,0
+NGG.US,D,20221117,000000,50.0146,50.1832,49.5602,49.9557,417118,0
+NGG.US,D,20221118,000000,50.663,51.0333,50.604,50.865,404825,0
+NGG.US,D,20221121,000000,51.1427,51.3784,50.9912,51.1427,437172,0
+NGG.US,D,20221122,000000,51.2269,51.7321,51.2185,51.5806,393785,0
+NGG.US,D,20221123,000000,51.9667,52.6772,51.9324,52.6344,544826,0
+NGG.US,D,20221125,000000,52.4889,52.857,52.4889,52.8227,275288,0
+NGG.US,D,20221128,000000,52.4718,52.8056,52.0437,52.155,550063,0
+NGG.US,D,20221129,000000,51.7013,52.1635,51.6071,51.8982,391246,0
+NGG.US,D,20221130,000000,52.1807,52.857,51.6071,52.7372,398615,0
+NGG.US,D,20221201,000000,53.6447,54.2183,53.5563,53.7987,825910,0
+NGG.US,D,20221202,000000,53.3107,53.7902,53.1867,53.4735,400914,0
+NGG.US,D,20221205,000000,53.5419,53.8929,53.2851,53.5933,418126,0
+NGG.US,D,20221206,000000,53.2764,53.4563,52.8313,53.2509,341173,0
+NGG.US,D,20221207,000000,53.2764,53.5933,52.9683,53.071,357987,0
+NGG.US,D,20221208,000000,53.0882,53.9271,52.9683,53.7645,730791,0
+NGG.US,D,20221209,000000,53.3449,53.8158,53.3321,53.3622,424054,0
+NGG.US,D,20221212,000000,53.405,53.5333,53.0882,53.4735,360314,0
+NGG.US,D,20221213,000000,54.0383,54.4495,53.4392,53.7216,435504,0
+NGG.US,D,20221214,000000,54.2695,54.7661,53.8672,54.0556,448525,0
+NGG.US,D,20221215,000000,53.9187,54.0556,53.1139,53.2423,438957,0
+NGG.US,D,20221216,000000,52.0265,52.2576,51.6345,51.9923,522301,0
+NGG.US,D,20221219,000000,52.095,52.3177,51.6285,51.804,502359,0
+NGG.US,D,20221220,000000,51.5215,52.0608,51.47,51.9239,433194,0
+NGG.US,D,20221221,000000,51.6586,52.0265,51.5984,51.9753,571976,0
+NGG.US,D,20221222,000000,51.4187,51.6586,50.9137,51.6413,348924,0
+NGG.US,D,20221223,000000,51.6755,52.0866,51.3845,52.0866,279060,0
+NGG.US,D,20221227,000000,51.4358,51.9923,51.3674,51.9496,262573,0
+NGG.US,D,20221228,000000,52.0608,52.3177,51.2818,51.3074,414872,0
+NGG.US,D,20221229,000000,51.6499,52.1706,51.6498,52.0008,332697,0
+NGG.US,D,20221230,000000,51.7439,51.9537,51.256,51.6413,256198,0
+NGG.US,D,20230103,000000,51.53,51.9496,51.239,51.7868,521012,0
+NGG.US,D,20230104,000000,52.8656,53.5333,52.78,53.1224,565377,0
+NGG.US,D,20230105,000000,52.8656,53.1052,52.345,52.5231,559195,0
+NGG.US,D,20230106,000000,52.8913,54.6077,52.8827,54.5863,657064,0
+NGG.US,D,20230109,000000,53.7816,54.398,53.6961,53.8244,540421,0
+NGG.US,D,20230110,000000,53.5163,53.6019,53.0624,53.3536,358731,0
+NGG.US,D,20230111,000000,53.4649,53.9614,53.405,53.9529,360413,0
+NGG.US,D,20230112,000000,54.3123,54.5008,53.7046,54.2011,272750,0
+NGG.US,D,20230113,000000,53.7302,54.2867,53.7302,54.0642,336758,0
+NGG.US,D,20230117,000000,54.0041,54.809,54.0041,54.6378,330858,0
+NGG.US,D,20230118,000000,54.886,55.0572,54.4878,54.5863,347530,0
+NGG.US,D,20230119,000000,54.5863,55.1342,54.5607,55.0057,375808,0
+NGG.US,D,20230120,000000,55.0057,55.1172,54.6378,55.1172,329482,0
+NGG.US,D,20230123,000000,54.3295,54.9117,54.1926,54.6891,306843,0
+NGG.US,D,20230124,000000,54.5435,54.8432,54.1711,54.8175,235053,0
+NGG.US,D,20230125,000000,54.8175,55.2627,54.7148,55.237,248785,0
+NGG.US,D,20230126,000000,55.0229,55.0529,54.672,55.0145,248225,0
+NGG.US,D,20230127,000000,54.2439,54.7747,54.1669,54.4836,272797,0
+NGG.US,D,20230130,000000,54.749,55.16,54.672,54.6806,278401,0
+NGG.US,D,20230131,000000,54.2781,54.6464,54.0041,54.595,233807,0
+NGG.US,D,20230201,000000,54.0213,54.7919,53.6361,54.7317,546512,0
+NGG.US,D,20230202,000000,54.5351,54.9737,54.1755,54.552,324794,0
+NGG.US,D,20230203,000000,54.0642,54.1412,53.2593,53.3707,307722,0
+NGG.US,D,20230206,000000,53.6619,53.8672,53.3193,53.8501,321010,0
+NGG.US,D,20230207,000000,53.3792,53.7248,53.0425,53.4735,212720,0
+NGG.US,D,20230208,000000,53.6532,53.6961,52.8485,53.0026,229653,0
+NGG.US,D,20230209,000000,53.9614,54.0898,53.1567,53.2337,329883,0
+NGG.US,D,20230210,000000,53.499,53.7216,53.2509,53.6789,321031,0
+NGG.US,D,20230213,000000,54.4151,54.8775,54.3553,54.5607,287742,0
+NGG.US,D,20230214,000000,54.9887,55.4511,54.7661,54.9887,340240,0
+NGG.US,D,20230215,000000,54.0985,54.5863,54.0383,54.4836,242904,0
+NGG.US,D,20230216,000000,53.7816,54.1926,53.3107,53.8929,239854,0
+NGG.US,D,20230217,000000,54.7661,55.4124,54.7063,55.2114,286794,0
+NGG.US,D,20230221,000000,55.5709,55.6908,55.1429,55.1429,330911,0
+NGG.US,D,20230222,000000,55.2199,55.6138,54.946,55.0401,313352,0
+NGG.US,D,20230223,000000,54.9546,55.0914,54.475,54.7747,206038,0
+NGG.US,D,20230224,000000,54.2183,54.3808,54.0471,54.2781,267915,0
+NGG.US,D,20230227,000000,54.7747,55.3167,54.672,54.8175,286101,0
+NGG.US,D,20230228,000000,54.3211,54.5693,53.7174,53.8586,357164,0
+NGG.US,D,20230301,000000,52.6087,52.72,52.1635,52.5231,480778,0
+NGG.US,D,20230302,000000,52.3262,53.0281,52.3177,52.9939,245990,0
+NGG.US,D,20230303,000000,52.72,53.3364,52.4374,53.3364,274737,0
+NGG.US,D,20230306,000000,53.0967,53.4563,53.0882,53.3193,272007,0
+NGG.US,D,20230307,000000,53.0539,53.2423,52.0694,52.2491,310719,0
+NGG.US,D,20230308,000000,52.5145,53.1481,52.4718,53.131,267474,0
+NGG.US,D,20230309,000000,53.2593,53.6619,52.8913,53.0026,247686,0
+NGG.US,D,20230310,000000,54.6205,54.6378,53.4134,53.4563,494149,0
+NGG.US,D,20230313,000000,55.434,55.7592,54.9631,55.2114,596883,0
+NGG.US,D,20230314,000000,55.6051,55.7849,54.9204,55.3398,434062,0
+NGG.US,D,20230315,000000,54.6464,54.8689,53.8843,54.4323,815268,0
+NGG.US,D,20230316,000000,54.3295,55.3741,54.2353,55.3139,516436,0
+NGG.US,D,20230317,000000,54.1326,54.6464,53.9271,54.5265,538191,0
+NGG.US,D,20230320,000000,55.2884,55.6138,55.0058,55.4082,326732,0
+NGG.US,D,20230321,000000,55.5195,55.5709,54.261,54.7317,292437,0
+NGG.US,D,20230322,000000,54.595,55.434,54.475,54.552,367384,0
+NGG.US,D,20230323,000000,55.3569,55.725,54.7832,55.0401,627118,0
+NGG.US,D,20230324,000000,54.8432,55.9477,54.8432,55.922,415722,0
+NGG.US,D,20230327,000000,56.076,56.4357,56.076,56.1873,339936,0
+NGG.US,D,20230328,000000,56.1788,56.7781,56.1702,56.5469,311338,0
+NGG.US,D,20230329,000000,56.5127,57.0006,56.4613,56.8379,378965,0
+NGG.US,D,20230330,000000,57.2231,57.814,57.2061,57.7111,287332,0
+NGG.US,D,20230331,000000,58.0793,58.3924,58.0022,58.2077,357125,0
+NGG.US,D,20230403,000000,57.8053,58.3577,57.5313,58.148,422905,0
+NGG.US,D,20230404,000000,58.1992,59.314,58.1992,59.0896,388223,0
+NGG.US,D,20230405,000000,60.1084,60.5364,59.9884,60.2454,619321,0
+NGG.US,D,20230406,000000,61.0073,61.2898,60.6477,61.0501,473016,0
+NGG.US,D,20230410,000000,60.6991,61.0073,60.2624,61.0073,253590,0
+NGG.US,D,20230411,000000,60.819,61.1015,60.7504,60.896,284539,0
+NGG.US,D,20230412,000000,61.735,61.8805,61.367,61.4353,307004,0
+NGG.US,D,20230413,000000,61.5296,61.9105,61.1101,61.7007,317176,0
+NGG.US,D,20230414,000000,60.3225,60.3652,59.3379,59.5946,623724,0
+NGG.US,D,20230417,000000,59.5519,59.723,59.0725,59.4747,507758,0
+NGG.US,D,20230418,000000,59.4491,59.5176,59.2554,59.3379,257280,0
+NGG.US,D,20230419,000000,59.9798,60.2967,59.7403,59.8259,221098,0
+NGG.US,D,20230420,000000,60.2967,60.5193,60.0655,60.3909,331190,0
+NGG.US,D,20230421,000000,61.1614,61.3283,60.5536,61.0759,367868,0
+NGG.US,D,20230424,000000,60.8446,60.9388,60.5238,60.8532,334235,0
+NGG.US,D,20230425,000000,61.0415,61.3926,60.9131,61.1101,297489,0
+NGG.US,D,20230426,000000,61.3155,61.367,60.7676,60.8446,237604,0
+NGG.US,D,20230427,000000,60.8361,61.5467,60.7761,61.4438,245551,0
+NGG.US,D,20230428,000000,61.2557,61.641,61.17,61.3411,214350,0
+NGG.US,D,20230501,000000,61.3155,61.7778,61.1186,61.4953,201379,0
+NGG.US,D,20230502,000000,60.4337,61.247,60.3995,61.2213,324702,0
+NGG.US,D,20230503,000000,61.2726,61.7778,60.9986,61.3241,261006,0
+NGG.US,D,20230504,000000,61.6751,62.771,61.6751,62.4114,388591,0
+NGG.US,D,20230505,000000,62.163,62.7109,62.009,62.7024,321410,0
+NGG.US,D,20230508,000000,62.6254,63.0363,62.4114,62.4369,184797,0
+NGG.US,D,20230509,000000,62.0175,62.7067,61.9747,62.5825,507983,0
+NGG.US,D,20230510,000000,62.3001,62.9849,62.1845,62.925,564898,0
+NGG.US,D,20230511,000000,62.4198,62.4883,61.8378,62.2742,699158,0
+NGG.US,D,20230512,000000,62.5054,63.764,62.4456,63.5415,2181142,0
+NGG.US,D,20230515,000000,63.0363,63.0877,62.4632,62.9677,881874,0
+NGG.US,D,20230516,000000,63.0449,63.2589,62.3599,62.3599,440981,0
+NGG.US,D,20230517,000000,62.1972,62.1972,61.5124,62.0175,567059,0
+NGG.US,D,20230518,000000,60.5621,60.5964,58.9012,59.2608,676777,0
+NGG.US,D,20230519,000000,59.2864,59.8687,59.1496,59.3465,504670,0
+NGG.US,D,20230522,000000,59.4236,59.6974,59.2008,59.4319,295906,0
+NGG.US,D,20230523,000000,59.7574,59.9115,59.4747,59.5862,319406,0
+NGG.US,D,20230524,000000,58.6615,58.7899,58.4218,58.5587,352483,0
+NGG.US,D,20230525,000000,57.5742,57.998,57.3088,57.8996,418966,0
+NGG.US,D,20230526,000000,58.3533,58.4731,57.9766,58.3875,466563,0
+NGG.US,D,20230530,000000,59.2437,59.355,58.8156,58.9868,489985,0
+NGG.US,D,20230531,000000,59.1409,59.4149,58.8841,59.3721,415030,0
+NGG.US,D,20230601,000000,59.0759,59.5367,58.7392,59.4836,499667,0
+NGG.US,D,20230602,000000,58.8013,59.2622,58.757,59.0848,740641,0
+NGG.US,D,20230605,000000,58.943,59.7672,58.943,59.3418,485703,0
+NGG.US,D,20230606,000000,59.5544,59.7848,59.2708,59.643,413807,0
+NGG.US,D,20230607,000000,59.3329,59.3772,58.8544,59.1822,426949,0
+NGG.US,D,20230608,000000,58.9609,59.4038,58.8899,59.3506,423911,0
+NGG.US,D,20230609,000000,59.4925,59.7052,59.2708,59.5988,295394,0
+NGG.US,D,20230612,000000,59.2089,59.2355,58.6063,58.7924,375049,0
+NGG.US,D,20230613,000000,58.8366,58.881,58.5,58.6772,366807,0
+NGG.US,D,20230614,000000,58.7658,59.014,58.3051,58.5267,387387,0
+NGG.US,D,20230615,000000,59.1291,59.6076,59.0583,59.5899,293802,0
+NGG.US,D,20230616,000000,60.866,61.0342,60.1482,60.1924,687859,0
+NGG.US,D,20230620,000000,60.1304,60.2988,59.8291,60.1039,370082,0
+NGG.US,D,20230621,000000,59.5721,60.1127,59.3329,60.0773,326020,0
+NGG.US,D,20230622,000000,59.4127,59.457,59.1291,59.4215,225178,0
+NGG.US,D,20230623,000000,59.4659,59.7052,58.9519,58.9874,291039,0
+NGG.US,D,20230626,000000,59.2796,59.5899,59.107,59.4305,264334,0
+NGG.US,D,20230627,000000,59.8291,59.9433,59.6632,59.8735,232909,0
+NGG.US,D,20230628,000000,59.7317,59.7582,59.2444,59.4305,235707,0
+NGG.US,D,20230629,000000,58.4202,58.8278,58.1014,58.6506,313780,0
+NGG.US,D,20230630,000000,59.3329,59.6608,59.2532,59.6608,272233,0
+NGG.US,D,20230703,000000,59.6519,59.9266,59.5544,59.9,320806,0
+NGG.US,D,20230705,000000,58.9962,59.2887,58.6462,58.7658,648414,0
+NGG.US,D,20230706,000000,58.3316,58.4734,57.9595,58.367,386189,0
+NGG.US,D,20230707,000000,57.7202,57.8885,57.2419,57.5874,365529,0
+NGG.US,D,20230710,000000,57.3836,57.4632,56.9316,57.1176,323372,0
+NGG.US,D,20230711,000000,57.0468,57.7557,56.8607,57.7557,296913,0
+NGG.US,D,20230712,000000,58.2875,59.1246,58.2875,58.9874,332147,0
+NGG.US,D,20230713,000000,59.4836,60.0065,59.4038,60.0065,226685,0
+NGG.US,D,20230714,000000,60.2634,60.3874,60.1304,60.1924,391715,0
+NGG.US,D,20230717,000000,60.157,60.2278,59.7405,59.8912,452735,0
+NGG.US,D,20230718,000000,59.8647,59.8912,58.9874,59.4305,298132,0
+NGG.US,D,20230719,000000,60.2457,60.7242,60.1837,60.5114,288428,0
+NGG.US,D,20230720,000000,60.5203,61.0874,60.219,61.0342,629292,0
+NGG.US,D,20230721,000000,60.6355,61.0608,60.5469,60.8836,392212,0
+NGG.US,D,20230724,000000,61.2912,61.3533,60.8792,61.0697,289712,0
+NGG.US,D,20230725,000000,60.2278,60.8924,60.166,60.786,199243,0
+NGG.US,D,20230726,000000,60.5469,61.1405,60.4494,60.9103,312461,0
+NGG.US,D,20230727,000000,60.5291,60.6798,59.8822,59.8822,227682,0
+NGG.US,D,20230728,000000,60.1482,60.1482,59.3772,59.4925,287259,0
+NGG.US,D,20230731,000000,59.8557,60.2249,59.519,59.7052,205371,0
+NGG.US,D,20230801,000000,58.7392,58.8854,58.181,58.1898,559089,0
+NGG.US,D,20230802,000000,56.9848,57.2063,56.6703,56.843,343837,0
+NGG.US,D,20230803,000000,55.8241,55.9304,55.3543,55.5493,424547,0
+NGG.US,D,20230804,000000,55.8329,56.225,55.5229,55.6734,390664,0
+NGG.US,D,20230807,000000,55.5138,55.6646,55.1156,55.3632,581381,0
+NGG.US,D,20230808,000000,55.6911,56.0322,55.6646,55.9835,418609,0
+NGG.US,D,20230809,000000,55.6024,56.1164,55.5936,55.9746,705145,0
+NGG.US,D,20230810,000000,56.4798,56.6393,56.072,56.1784,312263,0
+NGG.US,D,20230811,000000,56.1962,56.4355,55.9746,56.1873,428180,0
+NGG.US,D,20230814,000000,55.6379,55.8151,55.2746,55.7088,264068,0
+NGG.US,D,20230815,000000,54.9999,55.0798,54.6012,54.6986,261705,0
+NGG.US,D,20230816,000000,54.805,54.9378,54.5657,54.5657,227702,0
+NGG.US,D,20230817,000000,54.3973,54.5898,53.9013,53.9455,225890,0
+NGG.US,D,20230818,000000,54.2289,54.61,54.1581,54.3797,351043,0
+NGG.US,D,20230821,000000,54.1935,54.2644,53.8658,54.2468,469646,0
+NGG.US,D,20230822,000000,54.0075,54.1405,53.7362,53.9455,365596,0
+NGG.US,D,20230823,000000,54.7607,55.1328,54.6766,55.0353,363915,0
+NGG.US,D,20230824,000000,54.8493,55.3986,54.6191,54.6365,267802,0
+NGG.US,D,20230825,000000,55.0177,55.2481,54.8493,55.0885,233734,0
+NGG.US,D,20230828,000000,55.0973,55.5229,55.0973,55.2746,218917,0
+NGG.US,D,20230829,000000,55.4519,56.1873,55.3278,56.1342,311099,0
+NGG.US,D,20230830,000000,56.7721,56.7987,56.2892,56.4531,422719,0
+NGG.US,D,20230831,000000,56.7633,56.7633,56.0101,56.0101,208845,0
+NGG.US,D,20230901,000000,56.2493,56.2493,55.4253,55.7354,408650,0
+NGG.US,D,20230905,000000,55.1595,55.2658,54.6455,54.7075,299531,0
+NGG.US,D,20230906,000000,54.5657,54.6986,54.3973,54.6455,231583,0
+NGG.US,D,20230907,000000,55.1859,55.8772,55.1595,55.7442,331236,0
+NGG.US,D,20230908,000000,55.7088,56.0633,55.6998,55.9746,283869,0
+NGG.US,D,20230911,000000,56.0278,56.5241,55.9659,56.2936,543863,0
+NGG.US,D,20230912,000000,56.0455,56.3025,55.8595,56.1429,320104,0
+NGG.US,D,20230913,000000,55.6467,56.5594,55.6379,56.3645,307775,0
+NGG.US,D,20230914,000000,56.7898,57.5253,56.781,57.4367,299144,0
+NGG.US,D,20230915,000000,57.2861,57.6671,56.8962,56.9139,551125,0
+NGG.US,D,20230918,000000,56.781,56.9759,56.4708,56.7633,301797,0
+NGG.US,D,20230919,000000,56.7012,56.9581,56.4088,56.4088,295611,0
+NGG.US,D,20230920,000000,57.3303,57.8088,57.1266,57.2506,282467,0
+NGG.US,D,20230921,000000,56.9406,57.1266,56.6037,56.6659,248668,0
+NGG.US,D,20230922,000000,56.3556,56.6393,56.1342,56.1429,273038,0
+NGG.US,D,20230925,000000,54.8581,55.4253,54.7607,55.3012,478528,0
+NGG.US,D,20230926,000000,55.2746,55.3012,54.4682,54.5391,315352,0
+NGG.US,D,20230927,000000,54.1051,54.1492,53.4032,53.5201,434474,0
+NGG.US,D,20230928,000000,53.3873,53.5821,52.9442,52.9796,613746,0
+NGG.US,D,20230929,000000,54.2113,54.3089,53.4082,53.7239,440390,0
+NGG.US,D,20231002,000000,53.0239,53.2188,51.3669,51.5797,543615,0
+NGG.US,D,20231003,000000,50.6137,51.11,49.9802,50.9949,654302,0
+NGG.US,D,20231004,000000,51.7922,51.8719,50.8264,51.5265,458783,0
+NGG.US,D,20231005,000000,51.7126,52.2088,51.491,52.0314,540786,0
+NGG.US,D,20231006,000000,50.6315,52.0669,50.2195,52.005,586999,0
+NGG.US,D,20231009,000000,51.9695,52.4612,51.7745,52.4036,468571,0
+NGG.US,D,20231010,000000,53.0595,53.4625,52.9175,53.3873,439082,0
+NGG.US,D,20231011,000000,53.7151,53.9365,53.3873,53.8658,496293,0
+NGG.US,D,20231012,000000,53.272,53.4138,52.3949,52.7049,536694,0
+NGG.US,D,20231013,000000,53.7683,53.9897,53.21,53.4405,426240,0
+NGG.US,D,20231016,000000,53.2455,53.6796,52.9,53.4847,299012,0
+NGG.US,D,20231017,000000,53.4935,53.6796,53.1037,53.3429,343047,0
+NGG.US,D,20231018,000000,53.5467,53.6796,52.7315,52.829,355743,0
+NGG.US,D,20231019,000000,52.8557,53.2277,52.5454,52.6695,651143,0
+NGG.US,D,20231020,000000,52.4569,52.728,52.1379,52.1911,373877,0
+NGG.US,D,20231023,000000,51.8897,52.539,51.5618,52.1732,423880,0
+NGG.US,D,20231024,000000,52.6252,53.0505,52.572,52.9531,466608,0
+NGG.US,D,20231025,000000,52.8821,53.3074,52.6705,52.8201,352603,0
+NGG.US,D,20231026,000000,53.9455,54.1492,53.3696,53.4935,454176,0
+NGG.US,D,20231027,000000,53.9987,53.9987,52.9508,53.0595,741035,0
+NGG.US,D,20231030,000000,53.5556,53.8214,52.9265,53.3607,385197,0
+NGG.US,D,20231031,000000,52.9974,53.3429,52.7798,53.2987,377297,0
+NGG.US,D,20231101,000000,53.4935,54.2468,53.3522,54.1051,436789,0
+NGG.US,D,20231102,000000,54.5214,54.8847,54.4682,54.7429,460496,0
+NGG.US,D,20231103,000000,55.9037,55.9923,54.9911,55.0443,453499,0
+NGG.US,D,20231106,000000,54.8139,54.929,54.3973,54.7075,345128,0
+NGG.US,D,20231107,000000,54.7607,54.8227,54.353,54.486,340449,0
+NGG.US,D,20231108,000000,53.5201,53.8037,53.2635,53.7859,405539,0
+NGG.US,D,20231109,000000,54.1227,54.3797,53.5343,53.5821,409078,0
+NGG.US,D,20231110,000000,53.8391,54.1315,53.4847,54.0341,427368,0
+NGG.US,D,20231113,000000,54.0518,54.2024,53.8214,53.919,485579,0
+NGG.US,D,20231114,000000,54.8404,55.55,54.8404,55.5229,349335,0
+NGG.US,D,20231115,000000,55.0443,55.3986,54.8847,54.9113,290890,0
+NGG.US,D,20231116,000000,55.9923,56.3999,55.8772,56.2138,405325,0
+NGG.US,D,20231117,000000,56.5329,57.3746,56.3381,57.0822,1293149,0
+NGG.US,D,20231120,000000,56.8164,57.8532,56.586,57.7645,1656285,0
+NGG.US,D,20231121,000000,58.0923,58.5974,58.0392,58.1189,1255544,0
+NGG.US,D,20231122,000000,58.534,58.6152,57.8394,58.2092,458229,0
+NGG.US,D,20231124,000000,58.0918,58.6603,58.0197,58.6332,431092,0
+NGG.US,D,20231127,000000,58.5882,59.1206,58.2633,59.0304,458644,0
+NGG.US,D,20231128,000000,59.3011,59.8787,59.1116,59.292,640184,0
+NGG.US,D,20231129,000000,59.6441,59.7614,59.2786,59.4816,481504,0
+NGG.US,D,20231130,000000,59.3101,59.7795,59.062,59.5719,444483,0
+NGG.US,D,20231201,000000,59.5447,60.3931,59.5087,60.321,444687,0
+NGG.US,D,20231204,000000,59.6891,60.1765,59.6621,59.7524,504244,0
+NGG.US,D,20231205,000000,59.7433,59.9419,59.5629,59.7795,645173,0
+NGG.US,D,20231206,000000,60.4292,60.7179,60.2848,60.5825,356874,0
+NGG.US,D,20231207,000000,61.4038,61.5934,61.1769,61.1963,400244,0
+NGG.US,D,20231208,000000,60.6007,60.9888,60.5284,60.8896,372511,0
+NGG.US,D,20231211,000000,60.8262,61.2505,60.7631,61.1602,535387,0
+NGG.US,D,20231212,000000,61.503,61.5573,60.1314,60.4202,1543885,0
+NGG.US,D,20231213,000000,61.1963,62.5952,60.8308,62.5409,682302,0
+NGG.US,D,20231214,000000,62.9922,63.1366,62.4327,62.532,454754,0
+NGG.US,D,20231215,000000,61.5843,61.7558,61.07,61.2053,523958,0
+NGG.US,D,20231218,000000,61.2415,61.2415,60.4382,60.6007,395460,0
+NGG.US,D,20231219,000000,61.097,61.449,60.9527,61.1963,357721,0
+NGG.US,D,20231220,000000,61.2594,61.6295,60.7631,60.7631,341748,0
+NGG.US,D,20231221,000000,61.2053,61.5302,60.9527,61.5302,407046,0
+NGG.US,D,20231222,000000,61.8461,62.356,61.6133,61.9274,279536,0
+NGG.US,D,20231226,000000,61.7196,62.2703,61.6926,62.171,189637,0
+NGG.US,D,20231227,000000,61.449,61.9183,61.3678,61.8009,306301,0
+NGG.US,D,20231228,000000,61.6565,61.8641,61.4625,61.5573,201385,0
+NGG.US,D,20231229,000000,61.2324,61.4671,61.0248,61.3588,212961,0
+NGG.US,D,20240102,000000,60.745,61.3588,60.6602,61.2053,503377,0
+NGG.US,D,20240103,000000,60.8353,61.819,60.8353,61.7108,371362,0
+NGG.US,D,20240104,000000,62.0717,62.5952,62.0537,62.2522,657706,0
+NGG.US,D,20240105,000000,61.9634,62.55,61.8461,62.5229,323032,0
+NGG.US,D,20240108,000000,62.2251,62.4507,62.1089,62.4237,331692,0
+NGG.US,D,20240109,000000,61.9996,62.3785,61.9996,62.18,386593,0
+NGG.US,D,20240110,000000,62.1529,62.3424,62.1168,62.1529,186882,0
+NGG.US,D,20240111,000000,62.2882,62.3334,61.1873,61.6295,354730,0
+NGG.US,D,20240112,000000,62.0446,62.1799,61.801,61.9814,242277,0
+NGG.US,D,20240116,000000,61.7108,61.7739,61.2956,61.4219,300465,0
+NGG.US,D,20240117,000000,59.6621,60.0231,59.4184,59.7703,555878,0
+NGG.US,D,20240118,000000,59.5899,59.626,59.1657,59.5087,337486,0
+NGG.US,D,20240119,000000,59.3824,59.6937,59.1747,59.6621,302293,0
+NGG.US,D,20240122,000000,59.9689,60.2127,59.653,59.9057,624749,0
+NGG.US,D,20240123,000000,59.5087,60.2216,59.3193,60.1946,2253082,0
+NGG.US,D,20240124,000000,60.7721,60.8804,59.7974,59.8156,1953758,0
+NGG.US,D,20240125,000000,59.9689,60.0862,59.4952,60.0773,311637,0
+NGG.US,D,20240126,000000,60.4021,60.8262,60.4021,60.6638,288859,0
+NGG.US,D,20240129,000000,60.6548,61.0879,60.4202,60.9436,313348,0
+NGG.US,D,20240130,000000,60.8443,61.1422,60.5619,60.9256,211546,0
+NGG.US,D,20240131,000000,61.3136,61.7288,60.7902,60.9436,257366,0
+NGG.US,D,20240201,000000,60.8896,61.9274,60.5737,61.8913,689502,0
+NGG.US,D,20240202,000000,60.8624,60.9345,59.9038,60.3571,249011,0
+NGG.US,D,20240205,000000,60.2216,60.4924,59.978,60.3299,1091900,0
+NGG.US,D,20240206,000000,59.6351,60.1405,59.5538,60.0773,1581385,0
+NGG.US,D,20240207,000000,60.0322,60.1405,59.8607,59.978,536431,0
+NGG.US,D,20240208,000000,59.2831,59.3642,58.4296,58.552,519467,0
+NGG.US,D,20240209,000000,58.0105,58.2271,57.5504,57.9564,474995,0
+NGG.US,D,20240212,000000,57.8301,58.3354,57.6496,58.2814,456873,0
+NGG.US,D,20240213,000000,58.0376,58.0828,57.1713,57.4872,320698,0
+NGG.US,D,20240214,000000,57.6315,57.8301,57.397,57.776,993522,0
+NGG.US,D,20240215,000000,58.191,58.6874,58.1009,58.4799,329588,0
+NGG.US,D,20240216,000000,58.4076,58.8498,58.3265,58.7416,284223,0
+NGG.US,D,20240220,000000,59.7885,60.3571,59.7253,60.2036,717736,0
+NGG.US,D,20240221,000000,60.0592,60.3841,59.7703,60.1765,591152,0
+NGG.US,D,20240222,000000,59.6351,59.8516,59.2018,59.5899,387230,0
+NGG.US,D,20240223,000000,60.0411,60.3865,59.9057,60.1405,266889,0
+NGG.US,D,20240226,000000,59.8787,59.9149,59.2169,59.256,315130,0
+NGG.US,D,20240227,000000,59.5087,59.9328,59.3824,59.9057,231037,0
+NGG.US,D,20240228,000000,59.4906,59.7703,59.3913,59.6351,416913,0
+NGG.US,D,20240229,000000,60.4743,60.8037,60.0592,60.1585,361291,0
+NGG.US,D,20240301,000000,60.0231,60.1946,59.4365,60.0411,281446,0
+NGG.US,D,20240304,000000,59.9238,60.9888,59.8878,60.8984,415940,0
+NGG.US,D,20240305,000000,61.2775,61.828,61.07,61.1422,450058,0
+NGG.US,D,20240306,000000,61.9724,62.1529,61.4851,61.7469,331458,0
+NGG.US,D,20240307,000000,62.2071,62.2973,61.7739,62.0175,294964,0
+NGG.US,D,20240308,000000,62.0175,62.3064,61.8977,62.0898,421843,0
+NGG.US,D,20240311,000000,61.8913,62.0898,61.6205,61.9002,262422,0
+NGG.US,D,20240312,000000,61.503,61.5392,60.5419,60.9074,369570,0
+NGG.US,D,20240313,000000,61.2144,61.5122,61.0067,61.0067,248628,0
+NGG.US,D,20240314,000000,61.2775,61.2956,60.5376,60.8714,243223,0
+NGG.US,D,20240315,000000,61.1061,61.3406,60.8353,61.2686,408458,0
+NGG.US,D,20240318,000000,60.9978,61.0339,60.5646,60.6548,252271,0
+NGG.US,D,20240319,000000,60.6187,60.8624,60.5014,60.727,204090,0
+NGG.US,D,20240320,000000,61.2324,61.8641,61.097,61.8461,314552,0
+NGG.US,D,20240321,000000,62.0267,62.2203,61.255,61.2956,344653,0
+NGG.US,D,20240322,000000,61.079,61.6655,61.079,61.3678,241095,0
+NGG.US,D,20240325,000000,61.5392,61.7196,61.3136,61.3498,530823,0
+NGG.US,D,20240326,000000,61.2324,61.3452,60.5737,60.6007,412814,0
+NGG.US,D,20240327,000000,60.1405,61.2775,60.0729,61.2144,334931,0
+NGG.US,D,20240328,000000,61.3498,61.7196,61.3046,61.5663,310235,0
+NGG.US,D,20240401,000000,61.2956,61.4399,60.7812,61.2144,258063,0
+NGG.US,D,20240402,000000,61.3588,61.8641,61.3498,61.3858,355689,0
+NGG.US,D,20240403,000000,61.3678,61.7469,61.0158,61.5122,274035,0
+NGG.US,D,20240404,000000,62.1168,62.2341,61.2866,61.5573,258330,0
+NGG.US,D,20240405,000000,60.2577,60.357,59.5719,59.8607,448440,0
+NGG.US,D,20240408,000000,59.8246,60.4653,59.8246,60.0682,459189,0
+NGG.US,D,20240409,000000,60.2577,60.4472,59.85,60.2577,238530,0
+NGG.US,D,20240410,000000,59.5177,59.5177,58.3716,58.543,325828,0
+NGG.US,D,20240411,000000,58.895,58.904,57.9421,58.3535,272887,0
+NGG.US,D,20240412,000000,58.886,59.6441,58.5701,58.6603,485015,0
+NGG.US,D,20240415,000000,58.7596,58.8409,58.1279,58.2182,345903,0
+NGG.US,D,20240416,000000,57.785,57.8481,57.1352,57.3248,498120,0
+NGG.US,D,20240417,000000,58.0105,58.4166,57.75,58.2904,317425,0
+NGG.US,D,20240418,000000,58.8409,59.1026,58.5972,59.0575,388298,0
+NGG.US,D,20240419,000000,59.1026,59.4275,58.9491,59.0078,541690,0
+NGG.US,D,20240422,000000,59.0304,59.6351,58.913,59.4275,500207,0
+NGG.US,D,20240423,000000,59.8156,60.569,59.8065,60.321,372862,0
+NGG.US,D,20240424,000000,60.2216,60.4292,59.9238,60.3028,281205,0
+NGG.US,D,20240425,000000,59.8516,60.2905,59.5629,60.2487,257420,0
+NGG.US,D,20240426,000000,60.2848,60.4021,59.8336,59.8426,318081,0
+NGG.US,D,20240429,000000,60.5555,60.8489,60.5033,60.5737,256789,0
+NGG.US,D,20240430,000000,60.1765,60.4021,59.9509,60.1493,240672,0
+NGG.US,D,20240501,000000,60.3028,61.0248,60.1869,60.5737,285648,0
+NGG.US,D,20240502,000000,60.7,61.1783,60.5376,61.0158,583914,0
+NGG.US,D,20240503,000000,61.6385,61.8732,61.2144,61.6655,296763,0
+NGG.US,D,20240506,000000,61.4219,62.0898,61.4038,61.9544,206618,0
+NGG.US,D,20240507,000000,62.902,63.1095,62.6854,62.8297,277682,0
+NGG.US,D,20240508,000000,62.6943,63.1456,62.6764,63.0284,205491,0
+NGG.US,D,20240509,000000,63.3622,63.985,63.3261,63.8946,315349,0
+NGG.US,D,20240510,000000,64.3459,64.3459,63.9128,64.2647,327092,0
+NGG.US,D,20240513,000000,64.2917,64.4994,63.845,63.8946,272998,0
+NGG.US,D,20240514,000000,64.8061,64.928,64.4091,64.5534,191677,0
+NGG.US,D,20240515,000000,65.817,65.9524,65.6184,65.6996,331035,0
+NGG.US,D,20240516,000000,65.9614,66.2411,65.7719,66.1598,352711,0
+NGG.US,D,20240517,000000,65.8259,66.0336,65.6454,65.7266,250473,0
+NGG.US,D,20240520,000000,66.0877,66.1328,65.2394,65.3115,359416,0
+NGG.US,D,20240521,000000,65.0679,65.7177,64.9957,65.6274,269367,0
+NGG.US,D,20240522,000000,65.1763,65.6139,64.9236,64.9685,361529,0
+NGG.US,D,20240523,000000,59.0935,59.0935,55.5559,55.7002,1864546,0
+NGG.US,D,20240524,000000,55.7995,56.3501,54.5089,54.7707,1154597,0
+NGG.US,D,20240528,000000,55.0505,55.2887,53.5435,54.157,887521,0
+NGG.US,D,20240529,000000,52.9343,53.2365,51.7475,52.8666,1234017,0
+NGG.US,D,20240530,000000,51.4948,52.6138,51.4496,52.4243,1469961,0
+NGG.US,D,20240531,000000,51.8015,52.307,51.4407,52.2168,1879849,0
+NGG.US,D,20240603,000000,52.0543,52.5838,51.8468,52.4514,863921,0
+NGG.US,D,20240604,000000,53.0831,54.0037,52.9658,53.9766,915315,0
+NGG.US,D,20240605,000000,53.5796,53.5796,52.677,53.1552,844455,0
+NGG.US,D,20240606,000000,53.0921,53.3408,52.6049,52.9208,905093,0
+NGG.US,D,20240607,000000,52.7736,53.471,52.6699,52.7829,703578,0
+NGG.US,D,20240610,000000,53.0375,53.2826,52.7736,53.2826,612248,0
+NGG.US,D,20240611,000000,52.5945,52.7029,51.963,52.3117,799331,0
+NGG.US,D,20240612,000000,54.0648,54.1025,53.028,53.6313,1291799,0
+NGG.US,D,20240613,000000,53.5747,53.6124,52.6981,52.9243,1011927,0
+NGG.US,D,20240614,000000,52.9338,53.372,52.8019,53.3013,1131385,0
+NGG.US,D,20240617,000000,52.6699,52.8678,52.4531,52.5945,885112,0
+NGG.US,D,20240618,000000,53.4334,53.6595,53.1788,53.2542,1546500,0
+NGG.US,D,20240620,000000,53.8669,54.7623,53.8669,54.5267,1450820,0
+NGG.US,D,20240621,000000,54.0743,54.4324,53.6595,53.848,1401476,0
+NGG.US,D,20240624,000000,53.735,54.1968,53.6785,54.1308,1165819,0
+NGG.US,D,20240625,000000,53.9518,54.4795,53.8669,54.3476,1147655,0
+NGG.US,D,20240626,000000,53.2637,54.0743,53.1506,53.7067,1150387,0
+NGG.US,D,20240627,000000,53.1035,53.4805,52.9055,53.4522,1250342,0
+NGG.US,D,20240628,000000,53.6878,53.6878,53.3485,53.537,1114449,0
+NGG.US,D,20240701,000000,53.9706,54.4984,53.603,53.8575,1094354,0
+NGG.US,D,20240702,000000,54.2534,54.357,53.8339,54.112,875751,0
+NGG.US,D,20240703,000000,55.3372,55.7426,55.2148,55.686,789571,0
+NGG.US,D,20240705,000000,56.6664,56.9063,56.2421,56.6003,1501899,0
+NGG.US,D,20240708,000000,57.0245,57.3449,56.7888,57.2223,885617,0
+NGG.US,D,20240709,000000,57.1281,57.3025,56.6568,56.8831,571032,0
+NGG.US,D,20240710,000000,57.4957,57.9104,57.4486,57.9104,763507,0
+NGG.US,D,20240711,000000,58.9473,59.2772,58.7964,59.2394,1066822,0
+NGG.US,D,20240712,000000,58.6174,59.0981,58.5419,58.5797,1505899,0
+NGG.US,D,20240715,000000,58.0896,58.0896,57.3072,57.3167,1047143,0
+NGG.US,D,20240716,000000,57.1281,57.5052,56.8548,57.4863,753647,0
+NGG.US,D,20240717,000000,57.722,58.3534,57.6182,58.2309,772306,0
+NGG.US,D,20240718,000000,57.9953,58.2776,57.4392,57.4486,833281,0
+NGG.US,D,20240719,000000,57.6465,58.2686,57.1752,58.2404,1497112,0
+NGG.US,D,20240722,000000,58.4666,58.7116,58.2686,58.5231,726439,0
+NGG.US,D,20240723,000000,58.3629,58.6645,58.1084,58.476,352367,0
+NGG.US,D,20240724,000000,58.608,59.2678,58.5419,59.2112,620376,0
+NGG.US,D,20240725,000000,59.0227,59.5223,58.9473,59.051,532476,0
+NGG.US,D,20240726,000000,59.7108,60.0217,59.5129,59.9652,550819,0
+NGG.US,D,20240729,000000,60.0407,60.6815,59.6448,60.6439,958472,0
+NGG.US,D,20240730,000000,60.2574,60.3705,59.937,60.2763,803264,0
+NGG.US,D,20240731,000000,60.559,61.0209,60.3799,60.7476,674367,0
+NGG.US,D,20240801,000000,60.0595,60.5402,59.8049,60.0124,1241311,0
+NGG.US,D,20240802,000000,61.2659,61.7244,60.7853,61.3413,1242823,0
+NGG.US,D,20240805,000000,59.3337,59.5458,58.5043,58.5419,1209471,0
+NGG.US,D,20240806,000000,58.2027,59.4374,58.0425,59.1546,751982,0
+NGG.US,D,20240807,000000,59.6071,59.6165,58.9567,58.9756,615117,0
+NGG.US,D,20240808,000000,59.2017,59.8521,59.1169,59.5033,515537,0
+NGG.US,D,20240809,000000,59.673,60.0407,59.2678,59.9559,778999,0
+NGG.US,D,20240812,000000,59.8427,59.9559,59.6636,59.871,327566,0
+NGG.US,D,20240813,000000,60.6722,60.7853,60.3517,60.625,638345,0
+NGG.US,D,20240814,000000,60.2668,60.9361,60.2292,60.8419,565422,0
+NGG.US,D,20240815,000000,60.6439,60.7947,60.2103,60.6533,409789,0
+NGG.US,D,20240816,000000,60.5685,60.9455,60.5685,60.7287,343835,0
+NGG.US,D,20240819,000000,60.9926,61.5864,60.9548,61.2659,371315,0
+NGG.US,D,20240820,000000,61.2659,61.6524,61.2282,61.4451,305192,0
+NGG.US,D,20240821,000000,61.5393,61.7326,61.1812,61.5204,278242,0
+NGG.US,D,20240822,000000,61.9823,62.1048,61.6016,61.6807,303215,0
+NGG.US,D,20240823,000000,62.2369,62.8542,62.0201,62.7835,552855,0
+NGG.US,D,20240826,000000,62.7081,63.1793,62.6044,62.9249,293860,0
+NGG.US,D,20240827,000000,62.7175,63.0379,62.6327,62.84,404437,0
+NGG.US,D,20240828,000000,62.9342,63.3207,62.9154,63.151,331087,0
+NGG.US,D,20240829,000000,62.6515,62.7646,62.2369,62.5007,337506,0
+NGG.US,D,20240830,000000,62.6892,62.8871,62.3688,62.774,355459,0
+NGG.US,D,20240903,000000,62.3593,62.6138,62.2556,62.3593,609157,0
+NGG.US,D,20240904,000000,62.4819,63.0568,62.4819,62.9625,432784,0
+NGG.US,D,20240905,000000,64.1219,64.3953,63.9711,64.0842,441163,0
+NGG.US,D,20240906,000000,64.2821,64.3669,63.6694,63.7355,426344,0
+NGG.US,D,20240909,000000,64.4235,64.9419,64.3953,64.8288,435198,0
+NGG.US,D,20240910,000000,65.1399,65.3496,64.9231,65.1681,443074,0
+NGG.US,D,20240911,000000,64.9137,65.3754,64.5272,65.3378,413454,0
+NGG.US,D,20240912,000000,65.0173,65.3096,64.7534,65.2906,363485,0
+NGG.US,D,20240913,000000,65.4603,65.6677,65.2906,65.6017,524275,0
+NGG.US,D,20240916,000000,65.9316,66.252,65.7619,66.1013,489497,0
+NGG.US,D,20240917,000000,66.45,66.6385,66.1201,66.3275,608201,0
+NGG.US,D,20240918,000000,66.4123,66.4782,65.8655,66.0259,529444,0
+NGG.US,D,20240919,000000,64.3292,65.0173,63.8674,64.8759,494412,0
+NGG.US,D,20240920,000000,65.6017,65.743,65.1776,65.5546,553423,0
+NGG.US,D,20240923,000000,66.2049,66.4688,66.1013,66.4312,479544,0
+NGG.US,D,20240924,000000,66.1295,66.6479,66.0069,66.0824,437682,0
+NGG.US,D,20240925,000000,66.0069,66.2096,65.9222,66.073,471966,0
+NGG.US,D,20240926,000000,66.2237,66.3557,65.6111,66.0352,368327,0
+NGG.US,D,20240927,000000,66.1013,66.3557,65.7148,65.7243,365208,0
+NGG.US,D,20240930,000000,66.0117,66.1484,65.4886,65.6677,300736,0
+NGG.US,D,20241001,000000,65.9411,67.3265,65.7808,66.0259,1110392,0
+NGG.US,D,20241002,000000,65.3567,65.3567,64.8099,64.8288,497786,0
+NGG.US,D,20241003,000000,63.5469,63.594,63.1228,63.1228,531257,0
+NGG.US,D,20241004,000000,61.8126,62.727,61.6901,62.6799,584616,0
+NGG.US,D,20241007,000000,62.1991,62.2839,61.6429,61.7184,566831,0
+NGG.US,D,20241008,000000,61.9352,62.2369,61.8126,62.1143,313351,0
+NGG.US,D,20241009,000000,61.8126,62.0483,61.5771,61.8597,306975,0
+NGG.US,D,20241010,000000,62.1237,62.2839,61.9069,61.9069,272953,0
+NGG.US,D,20241011,000000,62.0576,62.5384,62.0105,62.4347,314791,0
+NGG.US,D,20241014,000000,62.3876,63.1228,62.3876,63.0474,336026,0
+NGG.US,D,20241015,000000,63.6506,63.8768,63.2454,63.3019,480455,0
+NGG.US,D,20241016,000000,64.0559,64.235,63.8956,64.2256,734886,0
+NGG.US,D,20241017,000000,63.6035,63.7213,63.2076,63.3301,505474,0
+NGG.US,D,20241018,000000,63.349,64.1502,63.2641,64.0936,415566,0
+NGG.US,D,20241021,000000,63.6601,63.7732,62.8966,63.1793,347793,0
+NGG.US,D,20241022,000000,61.9729,62.576,61.8314,62.4819,337161,0
+NGG.US,D,20241023,000000,62.3122,62.6232,62.2085,62.6232,489521,0
+NGG.US,D,20241024,000000,63.0568,63.2171,62.2369,62.5289,294403,0
+NGG.US,D,20241025,000000,62.1237,62.1425,61.4733,61.5958,509468,0
+NGG.US,D,20241028,000000,62.3122,62.6515,62.0859,62.2085,351354,0
+NGG.US,D,20241029,000000,61.6713,61.7326,61.2094,61.3791,491335,0
+NGG.US,D,20241030,000000,61.8786,62.1143,61.1999,61.332,443045,0
+NGG.US,D,20241031,000000,60.2292,60.2904,59.7391,59.937,615570,0
+NGG.US,D,20241101,000000,61.1812,61.2188,60.4742,60.5685,488990,0
+NGG.US,D,20241104,000000,61.1999,61.4827,60.4837,60.7476,419298,0
+NGG.US,D,20241105,000000,61.2754,61.7655,61.1245,61.709,327000,0
+NGG.US,D,20241106,000000,59.7579,60.5873,59.6636,60.4365,464506,0
+NGG.US,D,20241107,000000,60.9455,61.0538,60.0736,60.6061,559708,0
+NGG.US,D,20241108,000000,60.116,60.5402,59.9134,60.2668,517807,0
+NGG.US,D,20241111,000000,60.5496,60.9003,60.2115,60.4554,429351,0
+NGG.US,D,20241112,000000,59.8615,59.9275,59.183,59.2865,905356,0
+NGG.US,D,20241113,000000,58.9002,58.985,58.3693,58.5514,1312657,0
+NGG.US,D,20241114,000000,58.8247,59.1546,58.6458,58.787,510706,0
+NGG.US,D,20241115,000000,58.7682,59.1593,58.7587,59.1452,725766,0
+NGG.US,D,20241118,000000,58.5797,59.3055,58.5326,59.2865,612896,0
+NGG.US,D,20241119,000000,59.5976,60.0595,59.4374,59.9275,764867,0
+NGG.US,D,20241120,000000,59.5505,59.6542,59.2863,59.6354,582914,0
+NGG.US,D,20241121,000000,59.4374,59.5223,58.9284,59.4751,953186,0
+NGG.US,D,20241122,000000,60.7202,60.8734,60.2953,60.4615,1065579,0
+NGG.US,D,20241125,000000,60.6148,60.8256,60.3178,60.6052,695587,0
+NGG.US,D,20241126,000000,60.4423,60.4903,59.8675,60.1932,1029158,0
+NGG.US,D,20241127,000000,60.4423,60.9692,60.2986,60.6723,406750,0
+NGG.US,D,20241129,000000,61.0076,61.1417,60.9022,61.0076,355501,0
+NGG.US,D,20241202,000000,61.1896,61.2854,60.4184,60.7202,586102,0
+NGG.US,D,20241203,000000,60.8734,60.9597,60.289,60.3274,422729,0
+NGG.US,D,20241204,000000,59.925,59.9729,59.5034,59.5609,545478,0
+NGG.US,D,20241205,000000,59.8005,60.0304,59.6854,59.743,345547,0
+NGG.US,D,20241206,000000,59.5513,59.5993,58.6317,58.7083,402231,0
+NGG.US,D,20241209,000000,59.4747,59.6184,58.9861,58.9957,561051,0
+NGG.US,D,20241210,000000,58.7083,58.7993,58.2197,58.3826,511272,0
+NGG.US,D,20241211,000000,58.1814,58.3251,57.5395,57.5491,647618,0
+NGG.US,D,20241212,000000,57.5107,57.7502,56.9551,56.9743,619024,0
+NGG.US,D,20241213,000000,57.3766,57.3862,57.0797,57.1275,613938,0
+NGG.US,D,20241216,000000,56.9647,57.338,56.2941,56.3228,1022670,0
+NGG.US,D,20241217,000000,56.8784,57.482,56.7444,56.9072,1022081,0
+NGG.US,D,20241218,000000,56.4761,56.6143,55.3456,55.3456,784662,0
+NGG.US,D,20241219,000000,55.4126,55.7671,55.2593,55.2593,825610,0
+NGG.US,D,20241220,000000,55.5468,56.4186,55.518,56.0449,739391,0
+NGG.US,D,20241223,000000,56.3898,56.5431,56.0833,56.5431,930462,0
+NGG.US,D,20241224,000000,56.4808,56.4808,56.1408,56.3898,272216,0
+NGG.US,D,20241226,000000,56.2525,56.5815,56.1791,56.4473,509414,0
+NGG.US,D,20241227,000000,56.2557,57.0605,56.2174,56.821,660351,0
+NGG.US,D,20241230,000000,56.6964,56.8449,56.457,56.7251,645860,0
+NGG.US,D,20241231,000000,56.8593,57.2329,56.7156,56.9264,352129,0
+NGG.US,D,20250102,000000,57.1563,57.3479,56.9945,57.0413,537579,0
+NGG.US,D,20250103,000000,56.9551,57.003,56.6581,56.6677,408182,0
+NGG.US,D,20250106,000000,56.3516,56.8497,56.0258,56.3995,651323,0
+NGG.US,D,20250107,000000,56.6677,56.8114,56.0881,56.1408,477094,0
+NGG.US,D,20250108,000000,55.0198,55.5946,54.7612,55.5468,412167,0
+NGG.US,D,20250110,000000,54.3014,54.4546,53.6882,53.7744,1007244,0
+NGG.US,D,20250113,000000,53.7361,54.196,53.5062,54.0618,842458,0
+NGG.US,D,20250114,000000,53.5637,53.9756,53.4774,53.9086,984008,0
+NGG.US,D,20250115,000000,55.4366,55.518,55.0582,55.1827,550849,0
+NGG.US,D,20250116,000000,55.0007,56.8497,54.8953,56.6677,1645620,0
+NGG.US,D,20250117,000000,56.7539,57.1563,56.5766,57.0318,1743034,0
+NGG.US,D,20250121,000000,57.6161,59.2927,57.573,59.0053,2316280,0
+NGG.US,D,20250122,000000,57.9706,58.0473,57.5012,57.5299,1592933,0
+NGG.US,D,20250123,000000,57.8748,58.2915,57.6276,58.1622,982240,0
+NGG.US,D,20250124,000000,57.5395,58.0596,57.4533,57.7502,991229,0
+NGG.US,D,20250127,000000,58.8999,59.0436,58.0376,58.9191,1058037,0
+NGG.US,D,20250128,000000,58.9478,59.1778,58.4209,58.5167,766279,0
+NGG.US,D,20250129,000000,58.3682,58.6029,58.1718,58.2197,735422,0
+NGG.US,D,20250130,000000,58.7897,59.3502,58.67,59.149,505113,0
+NGG.US,D,20250131,000000,59.0819,59.2065,58.6843,58.8232,915147,0
+NGG.US,D,20250203,000000,58.6796,59.5897,58.5933,59.4077,533822,0
+NGG.US,D,20250204,000000,59.0867,59.6376,58.8041,59.2639,696429,0
+NGG.US,D,20250205,000000,59.9537,60.4423,59.7621,60.04,460194,0
+NGG.US,D,20250206,000000,59.7334,59.7526,58.8376,59.0819,634519,0
+NGG.US,D,20250207,000000,59.1011,59.2927,58.785,58.9574,394914,0
+NGG.US,D,20250210,000000,58.5454,58.9095,58.3634,58.9095,609448,0
+NGG.US,D,20250211,000000,58.7657,58.9095,58.1622,58.8999,690781,0
+NGG.US,D,20250212,000000,57.6257,58.1236,57.4868,58.0376,745534,0
+NGG.US,D,20250213,000000,58.0473,58.8036,57.8269,58.6987,668240,0
+NGG.US,D,20250214,000000,58.5167,58.7466,58.1574,58.1814,533777,0
+NGG.US,D,20250218,000000,57.7311,57.9515,57.5395,57.8461,721531,0
+NGG.US,D,20250219,000000,57.7886,58.4926,57.6832,58.4688,461487,0
+NGG.US,D,20250220,000000,57.9801,58.6125,57.9035,58.5358,484249,0
+NGG.US,D,20250221,000000,58.4017,58.8903,58.2586,58.7371,682014,0
+NGG.US,D,20250224,000000,59.6184,59.9729,59.2354,59.5801,595135,0
+NGG.US,D,20250225,000000,59.9968,60.3656,59.8483,60.0975,795559,0
+NGG.US,D,20250226,000000,59.9921,60.222,59.7238,59.9346,660174,0
+NGG.US,D,20250227,000000,59.4124,59.4603,58.8137,58.8903,719283,0
+NGG.US,D,20250228,000000,59.4939,59.6376,58.9909,59.5227,412820,0
+NGG.US,D,20250303,000000,58.7562,59.3632,58.7275,59.1299,722044,0
+NGG.US,D,20250304,000000,60.0591,60.2939,59.6376,59.7526,957663,0
+NGG.US,D,20250305,000000,57.961,58.4783,57.8556,58.3347,475933,0
+NGG.US,D,20250306,000000,56.8976,57.4724,56.8602,56.9455,722317,0
+NGG.US,D,20250307,000000,57.6927,58.4257,57.6085,58.2772,417689,0
+NGG.US,D,20250310,000000,59.3358,60.0926,59.0628,59.5322,647229,0
+NGG.US,D,20250311,000000,60.2507,60.3561,59.2975,59.6376,726517,0
+NGG.US,D,20250312,000000,59.0915,59.8483,58.8999,59.6472,626816,0
+NGG.US,D,20250313,000000,59.3406,59.8388,59.2544,59.7047,564781,0
+NGG.US,D,20250314,000000,59.541,60.6148,59.475,60.5573,689240,0
+NGG.US,D,20250317,000000,61.0938,61.6673,61.0363,61.4483,597393,0
+NGG.US,D,20250318,000000,61.2566,61.3429,60.8159,61.1321,422949,0
+NGG.US,D,20250319,000000,60.9213,61.2087,60.7489,61.1321,546530,0
+NGG.US,D,20250320,000000,61.9848,62.5117,61.9177,62.3488,642218,0
+NGG.US,D,20250321,000000,61.4866,61.8314,60.9022,61.1705,728070,0
+NGG.US,D,20250324,000000,60.6818,60.9884,60.1262,60.2029,367957,0
+NGG.US,D,20250325,000000,60.8351,60.9405,60.1501,60.3465,476505,0
+NGG.US,D,20250326,000000,60.5669,60.9884,60.4232,60.9022,372651,0
+NGG.US,D,20250327,000000,61.0938,61.4674,60.998,61.2471,425639,0
+NGG.US,D,20250328,000000,62.8758,63.1632,62.6938,62.8183,876496,0
+NGG.US,D,20250331,000000,62.6554,63.0386,62.4637,62.8565,441154,0
+NGG.US,D,20250401,000000,62.6266,63.1727,62.1812,63.0194,614104,0
+NGG.US,D,20250402,000000,63.2302,63.3452,62.732,63.0194,368422,0
+NGG.US,D,20250403,000000,67.3498,67.4743,66.2672,66.4779,1103245,0
+NGG.US,D,20250404,000000,66.5833,66.7162,62.7991,63.1632,2239117,0
+NGG.US,D,20250407,000000,60.3465,61.7357,59.5227,60.2603,1573318,0
+NGG.US,D,20250408,000000,61.1609,61.5249,59.6759,60.107,893616,0
+NGG.US,D,20250409,000000,60.586,62.8565,59.6184,62.4734,1699898,0
+NGG.US,D,20250410,000000,62.2435,63.2812,61.6111,62.8374,1136704,0
+NGG.US,D,20250411,000000,64.0062,65.3379,63.4793,65.2038,1004992,0
+NGG.US,D,20250414,000000,64.9546,66.5737,64.811,66.4779,1039279,0
+NGG.US,D,20250415,000000,67.0624,68.4275,66.8516,68.0012,1774518,0
+NGG.US,D,20250416,000000,68.4036,69.0455,68.2772,68.4803,1536884,0
+NGG.US,D,20250417,000000,68.9401,70.0198,68.9401,69.0838,1592628,0
+NGG.US,D,20250421,000000,68.6527,69.9077,68.636,69.8407,1004760,0
+NGG.US,D,20250422,000000,70.4921,71.6801,70.4921,71.2298,1532055,0
+NGG.US,D,20250423,000000,68.7293,68.9544,68.1066,68.7005,1248302,0
+NGG.US,D,20250424,000000,68.8969,69.4,68.5569,69.2275,926228,0
+NGG.US,D,20250425,000000,69.0838,69.2515,68.6239,69.0167,572276,0
+NGG.US,D,20250428,000000,69.218,69.8119,68.7772,69.7928,900395,0
+NGG.US,D,20250429,000000,69.6682,70.291,69.5915,69.9748,721572,0
+NGG.US,D,20250430,000000,70.0035,70.1903,69.4191,69.9364,993659,0
+NGG.US,D,20250501,000000,69.1748,69.5628,68.5952,68.6431,1005937,0
+NGG.US,D,20250502,000000,68.8634,68.9784,68.3461,68.6718,537289,0
+NGG.US,D,20250505,000000,68.6048,68.9113,68.1929,68.8252,377119,0
+NGG.US,D,20250506,000000,69.582,69.6586,69.2074,69.2658,891452,0
+NGG.US,D,20250507,000000,69.2275,69.6969,69.1796,69.5245,494054,0
+NGG.US,D,20250508,000000,68.9401,69.006,67.1199,67.2348,991956,0
+NGG.US,D,20250509,000000,67.6468,67.8767,67.4073,67.7234,913842,0
+NGG.US,D,20250512,000000,65.0505,65.5199,64.5331,64.696,1400894,0
+NGG.US,D,20250513,000000,65.1079,65.1367,64.2697,64.696,2062669,0
+NGG.US,D,20250514,000000,64.9355,65.0625,64.4565,64.6002,3449467,0
+NGG.US,D,20250515,000000,67.2635,67.321,66.5067,67.0911,1445577,0
+NGG.US,D,20250516,000000,66.8516,68.3653,66.8325,68.2886,783256,0
+NGG.US,D,20250519,000000,67.9006,69.4191,67.7713,69.3904,1350174,0
+NGG.US,D,20250520,000000,69.4861,70.3771,69.4479,70.3388,779369,0
+NGG.US,D,20250521,000000,70.4298,70.8561,70.2392,70.4825,1064451,0
+NGG.US,D,20250522,000000,69.6108,70.7029,69.3281,70.54,1052872,0
+NGG.US,D,20250523,000000,70.6741,71.6705,70.1328,71.6514,988593,0
+NGG.US,D,20250527,000000,71.3639,71.5651,70.6358,71.5651,2548985,0
+NGG.US,D,20250528,000000,69.8598,70.0323,69.3807,69.6203,1137695,0
+NGG.US,D,20250529,000000,69.4382,69.8023,69.103,69.5245,1335623,0
+NGG.US,D,20250530,000000,69.8888,70.5543,69.8029,70.3867,796574,0
+NGG.US,D,20250602,000000,70.1501,71.1557,69.9923,70.8895,1707225,0
+NGG.US,D,20250603,000000,70.643,70.6776,70.1402,70.3275,1034092,0
+NGG.US,D,20250604,000000,70.5099,70.6923,70.012,70.0515,1870036,0
+NGG.US,D,20250605,000000,70.1599,70.2782,69.874,70.0318,766431,0
+NGG.US,D,20250606,000000,69.7656,70.0909,69.6275,69.7064,544722,0
+NGG.US,D,20250609,000000,69.4402,70.3473,69.2051,70.1205,1599364,0
+NGG.US,D,20250610,000000,70.2388,70.3621,69.9726,70.2092,666235,0
+NGG.US,D,20250611,000000,70.2437,70.7416,70.2289,70.4656,937345,0
+NGG.US,D,20250612,000000,71.2888,71.9445,71.2149,71.7966,661993,0
+NGG.US,D,20250613,000000,71.5107,72.0037,71.4515,71.6881,680426,0
+NGG.US,D,20250616,000000,71.5896,71.7374,70.298,70.3966,1148100,0
+NGG.US,D,20250617,000000,70.6726,70.7219,70.2092,70.643,1552400,0
+NGG.US,D,20250618,000000,70.2635,70.4569,69.9529,70.0219,1289289,0
+NGG.US,D,20250620,000000,70.224,70.4163,69.7458,69.8641,1259244,0
+NGG.US,D,20250623,000000,70.8304,72.3734,70.7219,72.2994,1309940,0
+NGG.US,D,20250624,000000,72.2994,72.7333,72.1269,72.2206,857213,0
+NGG.US,D,20250625,000000,71.9938,72.4966,71.6635,72.2008,866622,0
+NGG.US,D,20250626,000000,72.96,73.31,72.7924,73.2854,679828,0
+NGG.US,D,20250627,000000,72.8811,73.0931,72.2206,72.4868,1192993,0
+NGG.US,D,20250630,000000,72.2403,73.3889,72.191,73.3643,1277679,0
+NGG.US,D,20250701,000000,73.3495,73.5319,72.8318,73.3347,1557400,0
+NGG.US,D,20250702,000000,70.5445,70.7416,69.4944,69.6177,1478729,0
+NGG.US,D,20250703,000000,70.6825,70.9191,70.3374,70.6825,820249,0
+NGG.US,D,20250707,000000,70.1106,70.2092,69.7082,69.943,684288,0
+NGG.US,D,20250708,000000,68.681,69.6916,68.4937,69.5585,688974,0
+NGG.US,D,20250709,000000,69.5684,69.9627,69.3515,69.8543,577668,0
+NGG.US,D,20250710,000000,68.824,69.667,68.6762,69.6571,964663,0
+NGG.US,D,20250711,000000,69.036,69.4599,68.8979,69.2036,954461,0
+NGG.US,D,20250714,000000,69.9923,70.4508,69.7951,70.1205,744636,0
+NGG.US,D,20250715,000000,70.012,70.1944,69.3219,70.0022,1012182,0
+NGG.US,D,20250716,000000,69.5388,70.1106,69.4895,69.8839,937048,0
+NGG.US,D,20250717,000000,70.0416,70.3966,69.8247,70.1698,824188,0
+NGG.US,D,20250718,000000,70.6825,71.0762,70.4508,70.5642,673200,0
+NGG.US,D,20250721,000000,71.0719,72.0037,70.998,71.5107,639336,0
+NGG.US,D,20250722,000000,72.2501,73.3051,72.1515,73.2361,1183950,0
+NGG.US,D,20250723,000000,71.4072,72.3192,71.3332,71.629,1163926,0
+NGG.US,D,20250724,000000,71.3726,71.6093,71.0506,71.2149,1242279,0
+NGG.US,D,20250725,000000,70.8107,71.1459,70.7071,71.136,561393,0
+NGG.US,D,20250728,000000,70.5937,70.6283,69.1937,69.3317,1536413,0
+NGG.US,D,20250729,000000,69.1937,69.5585,68.9275,69.5289,1160123,0
+NGG.US,D,20250730,000000,68.893,69.8839,68.8683,69.2036,816479,0
+NGG.US,D,20250731,000000,68.9867,69.6029,68.9078,69.4008,734161,0
+NGG.US,D,20250801,000000,70.8057,71.0374,70.5198,70.8107,907711,0
+NGG.US,D,20250804,000000,71.1705,71.9248,71.136,71.629,718458,0
+NGG.US,D,20250805,000000,71.5501,71.6093,71.1262,71.2642,574770,0
+NGG.US,D,20250806,000000,71.4712,71.9445,71.2839,71.2839,575246,0
+NGG.US,D,20250807,000000,70.7466,71.3726,70.643,71.067,669703,0
+NGG.US,D,20250808,000000,70.9684,71.0276,69.9134,70.012,711995,0
+NGG.US,D,20250811,000000,70.2487,70.3966,69.9775,70.2289,444003,0
+NGG.US,D,20250812,000000,69.593,69.6472,68.9472,69.2923,531559,0
+NGG.US,D,20250813,000000,69.9036,69.943,69.3071,69.5388,583199,0
+NGG.US,D,20250814,000000,69.8149,70.6847,69.7557,70.5543,599518,0
+NGG.US,D,20250815,000000,70.2388,70.5736,70.1994,70.4261,555557,0
+NGG.US,D,20250818,000000,70.1994,70.3078,69.6177,69.7064,563422,0
+NGG.US,D,20250819,000000,69.7656,70.0909,69.662,69.9825,454232,0
+NGG.US,D,20250820,000000,70.6135,71.2642,70.6135,71.067,600227,0
+NGG.US,D,20250821,000000,70.5937,70.7811,70.298,70.4261,555242,0
+NGG.US,D,20250822,000000,70.3275,70.8501,70.3029,70.4064,441702,0
+NGG.US,D,20250825,000000,70.3867,70.3966,69.4796,69.4993,325505,0
+NGG.US,D,20250826,000000,70.1797,70.1797,69.8839,70.0416,417742,0
+NGG.US,D,20250827,000000,70.4015,70.7909,70.2092,70.7219,485558,0
+NGG.US,D,20250828,000000,70.1402,70.4163,69.7656,69.8543,404723,0
+NGG.US,D,20250829,000000,69.4106,69.9529,69.3515,69.5782,327998,0
+NGG.US,D,20250902,000000,66.6795,67.4782,66.5662,67.0246,955170,0
+NGG.US,D,20250903,000000,67.4782,67.9021,67.2317,67.6063,581122,0
+NGG.US,D,20250904,000000,68.4148,68.543,67.626,67.9514,687600,0
+NGG.US,D,20250905,000000,68.8289,69.1444,68.7451,69.1148,578150,0
+NGG.US,D,20250908,000000,69.036,69.4895,68.75,69.4303,855454,0
+NGG.US,D,20250909,000000,68.9078,69.7163,68.7895,69.3712,817283,0
+NGG.US,D,20250910,000000,69.4106,69.6867,69.312,69.6867,547910,0
+NGG.US,D,20250911,000000,69.2923,70.0811,69.1,70.0712,342419,0
+NGG.US,D,20250912,000000,70.1599,70.6233,70.0811,70.5937,414943,0
+NGG.US,D,20250915,000000,70.5937,70.7022,70.3571,70.6135,356402,0
+NGG.US,D,20250916,000000,70.5642,70.5642,69.8543,69.8839,411997,0
+NGG.US,D,20250917,000000,70.643,70.8304,70.0909,70.1501,480803,0
+NGG.US,D,20250918,000000,69.3317,69.5832,69.0064,69.0064,448550,0
+NGG.US,D,20250919,000000,69.4599,69.4895,69.0458,69.105,483475,0
+NGG.US,D,20250922,000000,69.4599,70.1324,69.3909,69.9627,563512,0
+NGG.US,D,20250923,000000,70.1008,70.3571,69.6472,70.3571,653632,0
+NGG.US,D,20250924,000000,70.3867,70.5937,70.0416,70.1501,757392,0
+NGG.US,D,20250925,000000,70.2832,70.3275,69.3613,69.5289,412682,0
+NGG.US,D,20250926,000000,70.1402,70.643,70.0515,70.5445,431130,0
+NGG.US,D,20250929,000000,70.4212,70.8402,70.1501,70.7909,806720,0
+NGG.US,D,20250930,000000,70.9881,71.7873,70.9585,71.6487,937171,0
+NGG.US,D,20251001,000000,72.0529,72.5854,71.772,71.836,919889,0
+NGG.US,D,20251002,000000,71.0769,71.6586,70.929,71.5107,615866,0
+NGG.US,D,20251003,000000,71.6536,72.5509,71.629,72.398,633743,0
+NGG.US,D,20251006,000000,72.0825,72.9009,71.9642,72.8614,677931,0
+NGG.US,D,20251007,000000,72.3882,73.4333,72.3142,72.8417,845954,0
+NGG.US,D,20251008,000000,73.1079,73.1276,72.2797,72.5755,531342,0
+NGG.US,D,20251009,000000,73.1079,73.1572,72.2058,72.2994,687329,0
+NGG.US,D,20251010,000000,72.6396,73.5319,72.4966,73.4727,926966,0
+NGG.US,D,20251013,000000,72.6248,72.6741,72.2501,72.2699,498221,0
+NGG.US,D,20251014,000000,72.9403,73.2706,72.5065,73.2065,702664,0
+NGG.US,D,20251015,000000,72.5163,74.0988,72.5163,73.9755,889172,0
+NGG.US,D,20251016,000000,74.5375,75.0502,74.2615,74.8333,1088852,0
+NGG.US,D,20251017,000000,75.1685,75.9277,74.9122,75.8686,1099065,0
+NGG.US,D,20251020,000000,75.5826,75.8488,75.277,75.5333,868029,0
+NGG.US,D,20251021,000000,76.0362,76.0805,75.1685,75.3164,552901,0
+NGG.US,D,20251022,000000,75.7305,76.1643,75.5284,75.8193,463815,0
+NGG.US,D,20251023,000000,76.0953,76.1841,75.5087,75.6221,574070,0
+NGG.US,D,20251024,000000,75.839,76.0165,75.5038,75.8686,372323,0
+NGG.US,D,20251027,000000,76.2235,76.2629,75.4791,76.0855,421760,0
+NGG.US,D,20251028,000000,75.6369,75.9474,75.3066,75.5728,422847,0
+NGG.US,D,20251029,000000,75.1094,75.2178,74.3749,74.4882,538987,0
+NGG.US,D,20251030,000000,74.5868,75.0699,74.4981,74.9812,539509,0
+NGG.US,D,20251031,000000,74.222,74.3502,73.8523,74.1925,571825,0
+NGG.US,D,20251103,000000,73.6305,74.0347,73.1966,73.6896,697998,0
+NGG.US,D,20251104,000000,73.6009,74.1333,73.3988,74.084,410512,0
+NGG.US,D,20251105,000000,74.2122,74.6263,74.1037,74.3108,518553,0
+NGG.US,D,20251106,000000,75.0305,75.6418,74.9319,75.2178,707858,0
+NGG.US,D,20251107,000000,75.0305,76.8446,74.8185,76.6573,1036908,0
+NGG.US,D,20251110,000000,76.0756,76.4651,75.9277,76.2432,601243,0
+NGG.US,D,20251111,000000,76.1742,76.363,75.8686,76.2235,883353,0
+NGG.US,D,20251112,000000,76.332,76.963,76.2728,76.9334,840747,0
+NGG.US,D,20251113,000000,76.677,77.3869,76.2235,76.9925,616425,0
+NGG.US,D,20251114,000000,75.9179,76.5587,75.7108,76.2925,888625,0
+NGG.US,D,20251117,000000,76.7165,76.963,76.3813,76.8446,776809,0
+NGG.US,D,20251118,000000,76.7461,77.17,76.2334,76.4404,763254,0
+NGG.US,D,20251119,000000,75.6615,75.9376,74.8728,75.0206,794392,0
+NGG.US,D,20251120,000000,75.1784,75.277,74.3896,74.7643,629436,0
+NGG.US,D,20251121,000000,74.85,75.43,74.67,75.19,806289,0
+NGG.US,D,20251124,000000,74.31,74.47,73.37,73.54,1032797,0
+NGG.US,D,20251125,000000,74.05,74.55,73.98,74.07,717652,0
+NGG.US,D,20251126,000000,74.75,75.535,74.53,75.51,736063,0
+NGG.US,D,20251128,000000,75.76,76.155,75.64,76.11,456889,0
+NGG.US,D,20251201,000000,76.18,76.29,75.555,75.65,832892,0
+NGG.US,D,20251202,000000,76.56,76.59,75.45,75.64,751556,0
+NGG.US,D,20251203,000000,75.94,76.49,75.9,76.49,777518,0
+NGG.US,D,20251204,000000,76.19,76.58,75.79,75.91,408758,0
+NGG.US,D,20251205,000000,75.91,76.14,75.33,75.41,433995,0
+NGG.US,D,20251208,000000,75.94,75.975,75.2,75.33,527068,0
+NGG.US,D,20251209,000000,75.5,75.6,74.81,74.89,477974,0
+NGG.US,D,20251210,000000,74.99,75.065,74.215,74.64,407598,0
+NGG.US,D,20251211,000000,74.54,75.12,74.49,74.69,419342,0
+NGG.US,D,20251212,000000,74.61,74.96,74.53,74.93,421219,0
+NGG.US,D,20251215,000000,75.47,76.12,75.395,76.03,568420,0
+NGG.US,D,20251216,000000,75.73,75.85,75.285,75.77,734533,0
+NGG.US,D,20251217,000000,76.79,77.3499,76.67,77.16,855229,0
+NGG.US,D,20251218,000000,76.81,76.93,76.35,76.39,650623,0
+NGG.US,D,20251219,000000,76.045,76.93,75.92,76.11,757653,0
+NGG.US,D,20251222,000000,76.115,76.5,75.83,76.41,550136,0
+NGG.US,D,20251223,000000,76.81,77.44,76.71,77.24,440563,0
+NGG.US,D,20251224,000000,77.26,77.49,77,77.49,175954,0
+NGG.US,D,20251226,000000,77.25,77.73,77.06,77.64,213694,0
+NGG.US,D,20251229,000000,77.3,77.75,77.25,77.45,367585,0
+NGG.US,D,20251230,000000,77.52,78,77.52,77.77,308129,0
+NGG.US,D,20251231,000000,77.6,77.6,77.298,77.35,192465,0
+NGG.US,D,20260102,000000,78.18,78.97,77.89,78.7,667410,0
+NGG.US,D,20260105,000000,78.46,78.46,76.95,78.26,637806,0
+NGG.US,D,20260106,000000,79.92,80.33,79.1,79.59,887352,0
+NGG.US,D,20260107,000000,79.71,80.05,79.32,79.39,823846,0
+NGG.US,D,20260108,000000,79.71,79.85,79.2,79.48,924255,0
+NGG.US,D,20260109,000000,79.42,80.32,79.4009,80.12,877932,0
+NGG.US,D,20260112,000000,79.66,80.03,79.37,79.76,529633,0
+NGG.US,D,20260113,000000,78.055,78.19,77.38,78.08,698060,0
+NGG.US,D,20260114,000000,77.98,79.0199,77.7,78.88,673005,0
+NGG.US,D,20260115,000000,78.94,79.6,78.775,79.36,572745,0
+NGG.US,D,20260116,000000,80.06,80.89,79.69,80.89,592818,0
+NGG.US,D,20260120,000000,80.2,80.54,79.9394,80,590598,0
+NGG.US,D,20260121,000000,80.7,80.97,79.89,80.85,794557,0
+NGG.US,D,20260122,000000,80.72,81,79.75,80.18,500073,0
+NGG.US,D,20260123,000000,80.655,81.5,80.33,81.5,611000,0
+NGG.US,D,20260126,000000,82.52,83.06,82.255,82.58,655887,0
+NGG.US,D,20260127,000000,83.34,84.5,83.2,84.31,754609,0
+NGG.US,D,20260128,000000,84.225,84.885,83.92,84.68,852407,0
+NGG.US,D,20260129,000000,85.09,85.65,84.38,85.07,787268,0
+NGG.US,D,20260130,000000,85.25,85.465,84.35,85.27,1239485,0
+NGG.US,D,20260202,000000,85.53,85.73,84.3,84.61,1076616,0
+NGG.US,D,20260203,000000,84.5,86.3525,84.49,86.23,788059,0
+NGG.US,D,20260204,000000,88.83,89.13,87.23,87.79,1205001,0
+NGG.US,D,20260205,000000,86.15,87.34,86.03,86.89,982750,0
+NGG.US,D,20260206,000000,87.95,88.345,87.38,88.06,1021918,0
+NGG.US,D,20260209,000000,87.05,88.51,86.96,88.39,819451,0
+NGG.US,D,20260210,000000,88.18,89.22,87.82,88.76,781990,0
+NGG.US,D,20260211,000000,90.77,90.89,90.24,90.64,1269266,0
+NGG.US,D,20260212,000000,91.045,92.24,90.88,91.22,2424675,0
+NGG.US,D,20260213,000000,92.16,93.13,91.635,92.4,2841397,0
+NGG.US,D,20260217,000000,93,93.17,92.3,92.42,1890200,0
+NGG.US,D,20260218,000000,92.51,92.58,90.7,90.81,1060486,0
diff --git a/daily/us/nyse stocks/2/ngs.us.txt b/daily/us/nyse stocks/2/ngs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca4de83da8f760fc81b46cab44bc52bb9a1229df
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGS.US,D,20050225,000000,10.01,10.45,10.01,10.41,61200,0
+NGS.US,D,20050228,000000,10.4,10.8,10.24,10.66,73900,0
+NGS.US,D,20050301,000000,10.46,10.7,10.46,10.64,46100,0
+NGS.US,D,20050302,000000,10.6,10.73,10.44,10.69,40300,0
+NGS.US,D,20050303,000000,10.7,10.7,10.51,10.7,19300,0
+NGS.US,D,20050304,000000,10.7,11,10.63,10.78,81700,0
+NGS.US,D,20050307,000000,10.78,10.8,10.6,10.6,15400,0
+NGS.US,D,20050308,000000,10.63,10.66,10.36,10.42,22200,0
+NGS.US,D,20050309,000000,10.34,10.5,10.34,10.37,23800,0
+NGS.US,D,20050310,000000,10.37,10.43,10.1,10.24,32100,0
+NGS.US,D,20050311,000000,10.25,10.32,10.19,10.24,10600,0
+NGS.US,D,20050314,000000,10.25,10.65,10.25,10.49,56000,0
+NGS.US,D,20050315,000000,10.52,10.7,10.52,10.68,18500,0
+NGS.US,D,20050316,000000,10.7,10.7,10.6,10.69,15700,0
+NGS.US,D,20050317,000000,10.7,10.89,10.69,10.74,29800,0
+NGS.US,D,20050318,000000,10.94,11,10.85,10.95,35500,0
+NGS.US,D,20050321,000000,10.98,11.11,10.77,11.04,30800,0
+NGS.US,D,20050322,000000,11.05,11.06,10.9,10.97,16200,0
+NGS.US,D,20050323,000000,10.9,10.92,10.66,10.76,15700,0
+NGS.US,D,20050324,000000,10.8,10.9,10.75,10.75,15000,0
+NGS.US,D,20050328,000000,10.74,10.8,10.48,10.6,16400,0
+NGS.US,D,20050329,000000,10.64,11,10.64,10.85,27900,0
+NGS.US,D,20050330,000000,10.75,10.9,10.61,10.71,19700,0
+NGS.US,D,20050331,000000,10.79,10.99,10.79,10.99,35400,0
+NGS.US,D,20050401,000000,10.99,11.33,10.99,11.25,107800,0
+NGS.US,D,20050404,000000,11.3,11.85,11.3,11.65,84100,0
+NGS.US,D,20050405,000000,11.68,11.9,11.68,11.7,50400,0
+NGS.US,D,20050406,000000,11.7,11.7,11.45,11.48,30300,0
+NGS.US,D,20050407,000000,11.42,11.72,11.2,11.2,25900,0
+NGS.US,D,20050408,000000,11.26,11.52,11.2,11.38,25100,0
+NGS.US,D,20050411,000000,11.38,11.4,11,11.07,25500,0
+NGS.US,D,20050412,000000,11.17,11.17,10.94,10.94,17800,0
+NGS.US,D,20050413,000000,10.94,11,10.66,10.67,26000,0
+NGS.US,D,20050414,000000,10.6,10.9,10.6,10.7,30800,0
+NGS.US,D,20050415,000000,10.79,10.84,10.7,10.76,12900,0
+NGS.US,D,20050418,000000,10.71,10.71,10.39,10.48,25300,0
+NGS.US,D,20050419,000000,10.48,10.53,9.87,9.96,60900,0
+NGS.US,D,20050420,000000,9.91,10.55,9.91,10.41,27000,0
+NGS.US,D,20050421,000000,10.41,10.67,10.36,10.6,11300,0
+NGS.US,D,20050422,000000,10.67,10.77,10.51,10.56,23000,0
+NGS.US,D,20050425,000000,10.5,10.69,10.48,10.55,23300,0
+NGS.US,D,20050426,000000,10.55,10.55,10.39,10.39,18100,0
+NGS.US,D,20050427,000000,10.36,10.36,10,10.02,32000,0
+NGS.US,D,20050428,000000,10.02,10.03,9.93,9.94,11200,0
+NGS.US,D,20050429,000000,9.95,10.25,9.95,10.25,10400,0
+NGS.US,D,20050502,000000,10.2,10.35,10.2,10.35,13900,0
+NGS.US,D,20050503,000000,10.31,10.35,10.19,10.35,18300,0
+NGS.US,D,20050504,000000,10.27,10.31,10.27,10.31,22900,0
+NGS.US,D,20050505,000000,10.25,10.35,10.16,10.26,15200,0
+NGS.US,D,20050506,000000,10.22,10.41,10.22,10.3,23200,0
+NGS.US,D,20050509,000000,10.29,10.35,10.2,10.25,14300,0
+NGS.US,D,20050510,000000,10.2,10.2,10.01,10.01,22800,0
+NGS.US,D,20050511,000000,9.91,10.05,9.51,10.05,53300,0
+NGS.US,D,20050512,000000,10.05,10.13,9.78,9.85,38700,0
+NGS.US,D,20050513,000000,9.93,10.21,9.83,10.2,47900,0
+NGS.US,D,20050516,000000,10.2,10.21,10.15,10.2,15800,0
+NGS.US,D,20050517,000000,10.18,10.26,10.16,10.23,18600,0
+NGS.US,D,20050518,000000,10.18,10.5,10.16,10.35,46700,0
+NGS.US,D,20050519,000000,10.34,10.34,10.25,10.26,13300,0
+NGS.US,D,20050520,000000,10.26,10.27,10.21,10.25,13100,0
+NGS.US,D,20050523,000000,10.18,10.3,10.11,10.3,17300,0
+NGS.US,D,20050524,000000,10.4,10.45,10.27,10.27,17800,0
+NGS.US,D,20050525,000000,10.3,10.3,10.21,10.22,15800,0
+NGS.US,D,20050526,000000,10.25,10.38,10.22,10.38,11600,0
+NGS.US,D,20050527,000000,10.33,10.4,10.2,10.37,16600,0
+NGS.US,D,20050531,000000,10.35,10.35,10.22,10.29,20500,0
+NGS.US,D,20050601,000000,10.29,10.42,10.29,10.35,20800,0
+NGS.US,D,20050602,000000,10.37,10.69,10.37,10.58,20700,0
+NGS.US,D,20050603,000000,10.52,10.85,10.52,10.73,39300,0
+NGS.US,D,20050606,000000,10.8,10.81,10.73,10.81,11800,0
+NGS.US,D,20050607,000000,10.8,10.9,10.67,10.8,23100,0
+NGS.US,D,20050608,000000,10.8,10.8,10.6,10.61,8800,0
+NGS.US,D,20050609,000000,10.56,11.1,10.5,10.99,25400,0
+NGS.US,D,20050610,000000,11.05,11.24,11.05,11.14,26900,0
+NGS.US,D,20050613,000000,11.2,11.3,11.2,11.3,40700,0
+NGS.US,D,20050614,000000,11.25,11.37,11.25,11.31,16000,0
+NGS.US,D,20050615,000000,11.3,11.42,11.25,11.36,38900,0
+NGS.US,D,20050616,000000,11.42,11.5,11.41,11.45,38900,0
+NGS.US,D,20050617,000000,11.42,11.45,11.38,11.41,11200,0
+NGS.US,D,20050620,000000,11.45,11.52,11.33,11.33,24200,0
+NGS.US,D,20050621,000000,11.28,11.28,11.05,11.11,21900,0
+NGS.US,D,20050622,000000,11.09,11.22,11.06,11.18,7500,0
+NGS.US,D,20050623,000000,11.15,11.3,11.15,11.28,11800,0
+NGS.US,D,20050624,000000,11.34,11.4,11.2,11.3,16200,0
+NGS.US,D,20050627,000000,11.25,11.45,11.25,11.39,14600,0
+NGS.US,D,20050628,000000,11.35,11.62,11.33,11.57,18600,0
+NGS.US,D,20050629,000000,11.6,11.62,11.58,11.59,14900,0
+NGS.US,D,20050630,000000,11.69,11.73,11.66,11.7,40600,0
+NGS.US,D,20050701,000000,11.75,11.86,11.75,11.83,52100,0
+NGS.US,D,20050705,000000,11.89,11.89,11.58,11.75,13500,0
+NGS.US,D,20050706,000000,11.67,11.91,11.55,11.91,26200,0
+NGS.US,D,20050707,000000,11.82,12.5,11.69,12.5,48300,0
+NGS.US,D,20050708,000000,12.42,12.55,12.15,12.45,41600,0
+NGS.US,D,20050711,000000,12.54,12.9,12.54,12.78,44700,0
+NGS.US,D,20050712,000000,12.84,12.95,12.73,12.73,22900,0
+NGS.US,D,20050713,000000,12.68,12.68,12.24,12.5,24000,0
+NGS.US,D,20050714,000000,12.5,12.51,12.12,12.3,43000,0
+NGS.US,D,20050715,000000,12.28,12.32,12.28,12.3,7600,0
+NGS.US,D,20050718,000000,12.4,13.22,12.3,12.76,32900,0
+NGS.US,D,20050719,000000,12.76,12.83,12.49,12.76,15100,0
+NGS.US,D,20050720,000000,12.92,12.92,12.81,12.85,12500,0
+NGS.US,D,20050721,000000,12.82,14,12.82,13.5,35400,0
+NGS.US,D,20050722,000000,13.7,14,13.5,13.63,21100,0
+NGS.US,D,20050725,000000,13.88,14,13.68,13.88,26600,0
+NGS.US,D,20050726,000000,13.92,14.01,13.76,13.9,26600,0
+NGS.US,D,20050727,000000,13.75,13.82,13.7,13.7,16600,0
+NGS.US,D,20050728,000000,13.72,13.75,13.32,13.4,17500,0
+NGS.US,D,20050729,000000,13.34,13.6,13.26,13.54,7500,0
+NGS.US,D,20050801,000000,13.6,13.78,13.53,13.53,8500,0
+NGS.US,D,20050802,000000,13.48,13.52,13.25,13.49,21100,0
+NGS.US,D,20050803,000000,13.53,13.79,13.52,13.7,18500,0
+NGS.US,D,20050804,000000,13.72,13.75,13.29,13.46,23000,0
+NGS.US,D,20050805,000000,13.62,13.99,13.62,13.76,38200,0
+NGS.US,D,20050808,000000,13.92,15,13.85,14.65,57000,0
+NGS.US,D,20050809,000000,14.85,15.64,14.7,15.5,52100,0
+NGS.US,D,20050810,000000,15.72,16.66,15.66,16.5,113800,0
+NGS.US,D,20050811,000000,16.65,16.96,15.7,16.34,111000,0
+NGS.US,D,20050812,000000,16.35,17.1,16.35,16.88,85400,0
+NGS.US,D,20050815,000000,18.5,19,17.67,18.99,517300,0
+NGS.US,D,20050816,000000,18.99,18.99,17.53,17.67,232600,0
+NGS.US,D,20050817,000000,17.82,18.97,15.56,16.07,322500,0
+NGS.US,D,20050818,000000,15.67,16.07,14.78,15.04,223900,0
+NGS.US,D,20050819,000000,15.01,17.17,15.01,16.8,188200,0
+NGS.US,D,20050822,000000,17.78,18.45,17.5,18.06,352000,0
+NGS.US,D,20050823,000000,18.31,18.43,17.65,17.76,157100,0
+NGS.US,D,20050824,000000,18,18.33,17.77,18.2,94200,0
+NGS.US,D,20050825,000000,18.37,18.38,16.66,17.3,148800,0
+NGS.US,D,20050826,000000,17.45,17.5,16.7,17.07,77900,0
+NGS.US,D,20050829,000000,17.47,19.38,17.45,18.24,367400,0
+NGS.US,D,20050830,000000,18.98,18.99,18.3,18.7,269600,0
+NGS.US,D,20050831,000000,19.12,20.61,19.12,20.1,403900,0
+NGS.US,D,20050901,000000,20.72,22,20.5,21.75,371900,0
+NGS.US,D,20050902,000000,22,22.09,19.55,20.35,408100,0
+NGS.US,D,20050906,000000,20.5,21.95,20.5,21.8,329700,0
+NGS.US,D,20050907,000000,22.22,22.61,21.91,22.57,318300,0
+NGS.US,D,20050908,000000,22.97,23.35,22.75,23.28,406500,0
+NGS.US,D,20050909,000000,23.98,23.98,21.18,21.94,600500,0
+NGS.US,D,20050912,000000,22.39,23.59,22.02,23.02,479300,0
+NGS.US,D,20050913,000000,24,24,23.05,23.69,313900,0
+NGS.US,D,20050914,000000,24.44,24.99,23.76,24.99,441700,0
+NGS.US,D,20050915,000000,25.04,25.1,24.45,24.76,346200,0
+NGS.US,D,20050916,000000,24.99,25.59,23.85,25.45,384800,0
+NGS.US,D,20050919,000000,27.3,28.25,25.7,28.25,715100,0
+NGS.US,D,20050920,000000,29.79,29.79,26.7,27.96,842900,0
+NGS.US,D,20050921,000000,29.17,29.59,28.01,29.19,615100,0
+NGS.US,D,20050922,000000,30.24,32.32,26.6,29.78,1360500,0
+NGS.US,D,20050923,000000,29.74,29.74,27.06,28.41,587500,0
+NGS.US,D,20050926,000000,29,32,27.65,31.99,769200,0
+NGS.US,D,20050927,000000,32.22,35.5,32.22,35.21,1371500,0
+NGS.US,D,20050928,000000,35.26,35.74,32.22,34.45,1123200,0
+NGS.US,D,20050929,000000,34.55,34.6,32.43,32.82,813700,0
+NGS.US,D,20050930,000000,32.82,36,32.8,35.23,962400,0
+NGS.US,D,20051003,000000,36.5,39.8,35.2,39.37,1371500,0
+NGS.US,D,20051004,000000,39.49,39.99,37.21,38.81,904600,0
+NGS.US,D,20051005,000000,38.81,39,31.81,31.81,2543300,0
+NGS.US,D,20051006,000000,30,30,24.3,24.3,3607100,0
+NGS.US,D,20051007,000000,25.39,30.84,25.39,28.15,2838200,0
+NGS.US,D,20051010,000000,30.02,32,30.02,31.76,1645600,0
+NGS.US,D,20051011,000000,32.96,35.18,32.54,34.34,1796600,0
+NGS.US,D,20051012,000000,35.73,35.73,30.12,31.32,1830100,0
+NGS.US,D,20051013,000000,30.61,30.61,26.2,28.12,1640800,0
+NGS.US,D,20051014,000000,28.75,31,28.2,30.6,1030200,0
+NGS.US,D,20051017,000000,32.5,34.5,32.25,33.03,1095200,0
+NGS.US,D,20051018,000000,31.25,31.25,29.91,29.91,999900,0
+NGS.US,D,20051019,000000,30.5,31.15,30.5,30.83,1094100,0
+NGS.US,D,20051020,000000,30,30.3,28.1,28.18,755700,0
+NGS.US,D,20051021,000000,28.18,28.18,26.01,26.72,803400,0
+NGS.US,D,20051024,000000,26,27.82,25,27.82,1186300,0
+NGS.US,D,20051025,000000,28.3,29.65,28,29.19,701300,0
+NGS.US,D,20051026,000000,29,29.45,27.18,27.63,645800,0
+NGS.US,D,20051027,000000,27.7,28.45,26.2,26.39,430600,0
+NGS.US,D,20051028,000000,26,26.4,25.5,26.11,387700,0
+NGS.US,D,20051031,000000,26.12,27.6,26.1,27.18,585700,0
+NGS.US,D,20051101,000000,26.95,27,25.67,26.2,387500,0
+NGS.US,D,20051102,000000,26,26.4,25.51,25.72,407900,0
+NGS.US,D,20051103,000000,25.75,26.7,25.75,26.05,435500,0
+NGS.US,D,20051104,000000,26,26.01,23.6,24.16,710400,0
+NGS.US,D,20051107,000000,22.5,22.98,20.26,20.55,1297200,0
+NGS.US,D,20051108,000000,20.2,21.6,19.2,21.06,883200,0
+NGS.US,D,20051109,000000,20.99,21.3,19.65,20.34,562800,0
+NGS.US,D,20051110,000000,19.6,21.27,19.45,19.62,602500,0
+NGS.US,D,20051111,000000,18.9,20.68,18.83,20.5,488800,0
+NGS.US,D,20051114,000000,21,21.84,20.9,21.08,506300,0
+NGS.US,D,20051115,000000,21.15,21.48,19.45,19.85,705700,0
+NGS.US,D,20051116,000000,20.45,21.89,19.84,21.89,705900,0
+NGS.US,D,20051117,000000,22.8,24.14,22.11,22.55,1134600,0
+NGS.US,D,20051118,000000,22.7,23.88,20.61,22.05,407500,0
+NGS.US,D,20051121,000000,22.15,23.35,22.15,23.23,465900,0
+NGS.US,D,20051122,000000,24.15,24.19,23.56,23.86,417600,0
+NGS.US,D,20051123,000000,23.81,24.1,22.75,23.19,430800,0
+NGS.US,D,20051125,000000,23.5,23.78,23.3,23.7,128100,0
+NGS.US,D,20051128,000000,23.75,24.17,22.3,22.65,342700,0
+NGS.US,D,20051129,000000,22.74,23.08,21.56,22.24,219700,0
+NGS.US,D,20051130,000000,21.65,23.1,21.54,22.75,304900,0
+NGS.US,D,20051201,000000,23.35,23.35,22.45,22.66,366900,0
+NGS.US,D,20051202,000000,22.9,23.25,22.76,23.1,266400,0
+NGS.US,D,20051205,000000,24.19,25.88,23.8,24.53,1277400,0
+NGS.US,D,20051206,000000,24.05,24.8,23.7,23.99,368900,0
+NGS.US,D,20051207,000000,24,24.75,23.4,23.85,317400,0
+NGS.US,D,20051208,000000,23.85,24.35,23.22,24.19,422400,0
+NGS.US,D,20051209,000000,24.44,24.45,23.38,23.45,247200,0
+NGS.US,D,20051212,000000,23.98,24.2,22.5,22.79,364700,0
+NGS.US,D,20051213,000000,22.95,23.25,21.2,21.26,592200,0
+NGS.US,D,20051214,000000,21,21,19.75,20.65,553500,0
+NGS.US,D,20051215,000000,20.4,21.32,20,20.3,387100,0
+NGS.US,D,20051216,000000,20.25,20.25,19.45,19.79,279300,0
+NGS.US,D,20051219,000000,19.54,19.64,18.46,18.87,535900,0
+NGS.US,D,20051220,000000,18.17,18.6,17.61,18.05,528200,0
+NGS.US,D,20051221,000000,17.76,19,17.76,18.27,289300,0
+NGS.US,D,20051222,000000,18,18.29,17.05,17.07,540400,0
+NGS.US,D,20051223,000000,16.75,18.75,15.67,18.68,1316400,0
+NGS.US,D,20051227,000000,18.6,18.65,17.4,17.7,505700,0
+NGS.US,D,20051228,000000,17.8,18.43,17.41,18,332400,0
+NGS.US,D,20051229,000000,18.15,18.15,17.5,17.5,238000,0
+NGS.US,D,20051230,000000,17,17.35,16.91,16.96,269300,0
+NGS.US,D,20060103,000000,17.1,17.9,17.01,17.22,209200,0
+NGS.US,D,20060104,000000,17.2,17.79,16.8,17.65,199300,0
+NGS.US,D,20060105,000000,17.5,17.74,16.79,16.99,242800,0
+NGS.US,D,20060106,000000,16.95,17.6,16.95,17.1,334900,0
+NGS.US,D,20060109,000000,16.9,17.03,16.2,16.34,305200,0
+NGS.US,D,20060110,000000,16.06,17,15.86,16.95,478700,0
+NGS.US,D,20060111,000000,17.01,17.75,17.01,17.37,393400,0
+NGS.US,D,20060112,000000,17.51,18.15,17.39,17.43,362000,0
+NGS.US,D,20060113,000000,17.39,17.63,16.66,16.96,247100,0
+NGS.US,D,20060117,000000,17.15,19,17.15,18.27,522100,0
+NGS.US,D,20060118,000000,18.53,18.64,17.3,17.96,364000,0
+NGS.US,D,20060119,000000,18.19,22.28,17.8,22.28,2295200,0
+NGS.US,D,20060120,000000,23.5,24,22.05,22.38,1324100,0
+NGS.US,D,20060123,000000,22.5,24.47,22.41,24.4,1278200,0
+NGS.US,D,20060124,000000,24.5,24.6,23,23.57,562400,0
+NGS.US,D,20060125,000000,23.94,23.95,22.1,22.34,499500,0
+NGS.US,D,20060126,000000,22.25,23.01,21.11,22.75,505900,0
+NGS.US,D,20060127,000000,23.48,23.5,22.41,22.8,287600,0
+NGS.US,D,20060130,000000,22.35,24.29,22.05,24.11,511700,0
+NGS.US,D,20060131,000000,23.75,25.4,23.03,23.83,769100,0
+NGS.US,D,20060201,000000,23.25,24.23,23.15,23.34,250900,0
+NGS.US,D,20060202,000000,23.35,23.74,21.9,22.55,290200,0
+NGS.US,D,20060203,000000,22.5,23.33,21.9,22.63,215300,0
+NGS.US,D,20060206,000000,22.4,23.95,22.4,22.65,234700,0
+NGS.US,D,20060207,000000,22.64,22.64,21.22,21.65,313800,0
+NGS.US,D,20060208,000000,21.9,22.22,21,21.03,294100,0
+NGS.US,D,20060209,000000,21,21.59,20,20.22,267300,0
+NGS.US,D,20060210,000000,20.22,20.41,19.5,19.88,254100,0
+NGS.US,D,20060213,000000,19.95,20.25,19.03,19.29,188700,0
+NGS.US,D,20060214,000000,19,19,17.9,18.41,398300,0
+NGS.US,D,20060215,000000,18.65,19,18.51,18.77,185200,0
+NGS.US,D,20060216,000000,19.5,21.23,19.11,20.85,487600,0
+NGS.US,D,20060217,000000,21.45,22.66,21.1,22,669700,0
+NGS.US,D,20060221,000000,22.3,22.47,21.24,21.51,289000,0
+NGS.US,D,20060222,000000,20.8,20.98,20.2,20.91,249200,0
+NGS.US,D,20060223,000000,20.8,20.91,20.25,20.46,173300,0
+NGS.US,D,20060224,000000,20.75,21.38,20.7,20.98,137200,0
+NGS.US,D,20060227,000000,20.97,20.97,20,20.5,254700,0
+NGS.US,D,20060228,000000,20.4,20.4,19.31,19.75,256300,0
+NGS.US,D,20060301,000000,19.7,19.71,18.6,18.73,427700,0
+NGS.US,D,20060302,000000,18.74,18.74,17.96,18.43,522700,0
+NGS.US,D,20060303,000000,17.81,18.21,17.25,17.5,1681000,0
+NGS.US,D,20060306,000000,17.5,17.54,16.8,17,467900,0
+NGS.US,D,20060307,000000,17,17.4,16.85,17.04,372900,0
+NGS.US,D,20060308,000000,16.96,17.2,16.55,16.97,297500,0
+NGS.US,D,20060309,000000,16.96,17.5,16.66,17.1,399600,0
+NGS.US,D,20060310,000000,17.19,17.37,16.74,16.9,388700,0
+NGS.US,D,20060313,000000,17,17.3,16.91,17.03,242500,0
+NGS.US,D,20060314,000000,17.03,17.06,16.56,16.83,230200,0
+NGS.US,D,20060315,000000,16.82,16.82,16.55,16.8,179900,0
+NGS.US,D,20060316,000000,16.8,17.12,16.55,16.99,215700,0
+NGS.US,D,20060317,000000,17,17.01,16.57,16.57,182300,0
+NGS.US,D,20060320,000000,16.56,16.57,15.92,16.18,381400,0
+NGS.US,D,20060321,000000,15.96,16.08,15.82,15.98,341700,0
+NGS.US,D,20060322,000000,15.88,16.75,15.88,16.39,289800,0
+NGS.US,D,20060323,000000,16.39,17.24,16.39,17.05,493800,0
+NGS.US,D,20060324,000000,17.05,17.65,17.05,17.47,447200,0
+NGS.US,D,20060327,000000,17.5,17.9,17.27,17.75,409000,0
+NGS.US,D,20060328,000000,18,18.33,17.25,17.34,337900,0
+NGS.US,D,20060329,000000,17.4,17.87,17.36,17.85,304800,0
+NGS.US,D,20060330,000000,18,18.15,17.5,17.83,347100,0
+NGS.US,D,20060331,000000,17.98,17.98,17.2,17.88,181300,0
+NGS.US,D,20060403,000000,17.99,18.3,17.9,18.3,386900,0
+NGS.US,D,20060404,000000,18.3,18.3,17.96,18.23,169400,0
+NGS.US,D,20060405,000000,18.23,18.65,18.1,18.41,242800,0
+NGS.US,D,20060406,000000,18.51,18.8,18.16,18.17,179100,0
+NGS.US,D,20060407,000000,18,18,17.33,17.45,265400,0
+NGS.US,D,20060410,000000,17.45,17.56,17.2,17.45,93000,0
+NGS.US,D,20060411,000000,17.45,17.8,16.9,17.01,205100,0
+NGS.US,D,20060412,000000,17.18,17.18,16.55,16.83,155200,0
+NGS.US,D,20060413,000000,17.1,17.2,16.9,17.2,124500,0
+NGS.US,D,20060417,000000,17.2,17.58,17.2,17.5,164900,0
+NGS.US,D,20060418,000000,17.9,18.29,17.7,18.17,232300,0
+NGS.US,D,20060419,000000,18.2,18.57,18.03,18.57,246400,0
+NGS.US,D,20060420,000000,18.75,18.88,17.95,18.14,264700,0
+NGS.US,D,20060421,000000,18.25,18.29,17.61,18,139900,0
+NGS.US,D,20060424,000000,18,18.07,17.61,17.68,101100,0
+NGS.US,D,20060425,000000,17.83,17.83,16.84,17.09,258100,0
+NGS.US,D,20060426,000000,17.05,17.39,16.85,17.23,206600,0
+NGS.US,D,20060427,000000,17.19,17.3,16.9,17.04,94600,0
+NGS.US,D,20060428,000000,17,17.15,16.93,17.09,62400,0
+NGS.US,D,20060501,000000,17,17.45,16.86,17.33,137900,0
+NGS.US,D,20060502,000000,17.48,17.6,17.11,17.35,135700,0
+NGS.US,D,20060503,000000,17.28,17.65,17.2,17.58,143000,0
+NGS.US,D,20060504,000000,17.65,17.72,17.2,17.52,103600,0
+NGS.US,D,20060505,000000,17.5,17.78,17.36,17.58,107500,0
+NGS.US,D,20060508,000000,17.57,17.8,17.2,17.55,142200,0
+NGS.US,D,20060509,000000,17.6,17.7,17.35,17.56,132400,0
+NGS.US,D,20060510,000000,17.9,19.6,17.87,19.48,675800,0
+NGS.US,D,20060511,000000,19.71,20.25,17.68,18,649200,0
+NGS.US,D,20060512,000000,18.22,18.24,17,17.4,297800,0
+NGS.US,D,20060515,000000,17.15,17.15,16,16.15,304000,0
+NGS.US,D,20060516,000000,16.33,16.41,15.83,15.98,234000,0
+NGS.US,D,20060517,000000,15.98,16.14,14.94,14.98,243700,0
+NGS.US,D,20060518,000000,15.01,15.5,13.84,14.59,366900,0
+NGS.US,D,20060519,000000,14.39,15.15,14.05,15.09,266100,0
+NGS.US,D,20060522,000000,15.06,15.4,14.4,15.35,209700,0
+NGS.US,D,20060523,000000,15.59,15.79,15,15.27,197500,0
+NGS.US,D,20060524,000000,15.02,15.5,14.91,15.1,187700,0
+NGS.US,D,20060525,000000,15.22,15.54,14.86,15.2,89900,0
+NGS.US,D,20060526,000000,15.21,16,14.7,15.3,153000,0
+NGS.US,D,20060530,000000,15.5,15.75,15.03,15.22,129300,0
+NGS.US,D,20060531,000000,15.22,15.89,15,15.8,126900,0
+NGS.US,D,20060601,000000,15.6,16,15.3,15.52,150400,0
+NGS.US,D,20060602,000000,15.32,15.8,15.26,15.72,126700,0
+NGS.US,D,20060605,000000,15.96,16.2,15.75,15.79,206700,0
+NGS.US,D,20060606,000000,15.92,15.92,15.22,15.55,147200,0
+NGS.US,D,20060607,000000,15.55,15.55,14.75,14.85,215800,0
+NGS.US,D,20060608,000000,14.65,14.79,13.41,14.21,257000,0
+NGS.US,D,20060609,000000,14.44,14.68,14.01,14.15,93900,0
+NGS.US,D,20060612,000000,14.9,14.9,13.51,13.69,147500,0
+NGS.US,D,20060613,000000,13.62,13.67,12.68,12.7,220800,0
+NGS.US,D,20060614,000000,12.7,12.96,12.07,12.92,274300,0
+NGS.US,D,20060615,000000,13.42,14.47,13,14.35,238900,0
+NGS.US,D,20060616,000000,14.35,14.35,13.9,14.14,71300,0
+NGS.US,D,20060619,000000,14.1,14.19,13.52,13.55,111600,0
+NGS.US,D,20060620,000000,13.79,13.9,13.02,13.49,57200,0
+NGS.US,D,20060621,000000,13.49,13.77,13.25,13.27,133800,0
+NGS.US,D,20060622,000000,13.45,13.82,13.25,13.52,125900,0
+NGS.US,D,20060623,000000,13.82,14,13.55,13.77,120600,0
+NGS.US,D,20060626,000000,13.7,14.1,13.68,13.9,126100,0
+NGS.US,D,20060627,000000,14,14.75,13.93,14.5,133700,0
+NGS.US,D,20060628,000000,14.36,15.18,14.33,14.96,133500,0
+NGS.US,D,20060629,000000,14.87,15.02,14.72,14.95,98100,0
+NGS.US,D,20060630,000000,14.8,15.04,14.78,14.97,75800,0
+NGS.US,D,20060703,000000,15.2,16.35,15.12,16.2,133200,0
+NGS.US,D,20060705,000000,16.4,16.4,15.71,16.27,167600,0
+NGS.US,D,20060706,000000,16.27,16.39,15.75,16.25,136800,0
+NGS.US,D,20060707,000000,16.25,16.35,16.01,16.02,106600,0
+NGS.US,D,20060710,000000,16.01,16.35,15.25,15.38,128000,0
+NGS.US,D,20060711,000000,15.88,15.88,15.25,15.36,69400,0
+NGS.US,D,20060712,000000,15.3,15.52,15.01,15.05,55400,0
+NGS.US,D,20060713,000000,15.02,15.38,14.62,14.86,108600,0
+NGS.US,D,20060714,000000,14.93,14.93,14.26,14.68,90700,0
+NGS.US,D,20060717,000000,14.55,14.82,14.25,14.31,83500,0
+NGS.US,D,20060718,000000,14.48,14.48,13.65,14.02,69900,0
+NGS.US,D,20060719,000000,13.86,15.06,13.8,15,64100,0
+NGS.US,D,20060720,000000,15.35,15.5,14.68,14.76,83200,0
+NGS.US,D,20060721,000000,14.74,14.77,14.03,14.09,48000,0
+NGS.US,D,20060724,000000,14.05,15.46,14.05,15.24,156100,0
+NGS.US,D,20060725,000000,15.52,15.72,15.22,15.5,100900,0
+NGS.US,D,20060726,000000,15.1,15.88,15,15.88,131900,0
+NGS.US,D,20060727,000000,15.96,16.26,15.65,16.16,150500,0
+NGS.US,D,20060728,000000,16.25,16.69,16.1,16.69,143500,0
+NGS.US,D,20060731,000000,16.95,17.95,16.75,17.68,463300,0
+NGS.US,D,20060801,000000,17.88,18,17.55,17.6,299100,0
+NGS.US,D,20060802,000000,17.75,18.18,16.77,17.04,276500,0
+NGS.US,D,20060803,000000,16.8,16.84,16.33,16.61,152300,0
+NGS.US,D,20060804,000000,16.61,16.78,16.05,16.3,117700,0
+NGS.US,D,20060807,000000,16.4,16.85,16.01,16.76,87500,0
+NGS.US,D,20060808,000000,16.84,16.84,16.49,16.52,57300,0
+NGS.US,D,20060809,000000,16.6,17.12,16.6,16.65,124900,0
+NGS.US,D,20060810,000000,16.55,16.55,14.16,14.18,685600,0
+NGS.US,D,20060811,000000,14.25,14.62,13.34,13.49,250000,0
+NGS.US,D,20060814,000000,13.32,13.33,12.51,12.95,292100,0
+NGS.US,D,20060815,000000,13.1,13.49,12.89,13.39,257900,0
+NGS.US,D,20060816,000000,13.36,13.74,13.35,13.41,130500,0
+NGS.US,D,20060817,000000,13.49,13.65,13.01,13.42,98200,0
+NGS.US,D,20060818,000000,13.41,13.63,13.08,13.5,101300,0
+NGS.US,D,20060821,000000,13.4,13.55,13.25,13.54,63100,0
+NGS.US,D,20060822,000000,13.54,13.78,13.42,13.6,99800,0
+NGS.US,D,20060823,000000,13.75,13.9,13.5,13.53,83500,0
+NGS.US,D,20060824,000000,13.55,13.99,13.55,13.95,91600,0
+NGS.US,D,20060825,000000,14,14.98,14,14.8,439100,0
+NGS.US,D,20060828,000000,14.5,15.1,13.82,14.6,294700,0
+NGS.US,D,20060829,000000,14.5,14.5,14.01,14.24,161300,0
+NGS.US,D,20060830,000000,14.15,14.29,13.86,13.96,125600,0
+NGS.US,D,20060831,000000,13.85,14.4,13.81,14.21,94900,0
+NGS.US,D,20060901,000000,14.15,14.15,13.71,13.84,157500,0
+NGS.US,D,20060905,000000,13.81,14,13.81,13.98,57700,0
+NGS.US,D,20060906,000000,13.99,14,13.75,13.76,69200,0
+NGS.US,D,20060907,000000,13.69,14,13.6,13.8,82600,0
+NGS.US,D,20060908,000000,13.75,13.9,13.28,13.28,84800,0
+NGS.US,D,20060911,000000,13,13,12.05,12.2,514200,0
+NGS.US,D,20060912,000000,12.02,12.5,12.01,12.37,178200,0
+NGS.US,D,20060913,000000,12.3,12.5,11.67,12,340000,0
+NGS.US,D,20060914,000000,11.9,12.18,11.6,11.93,235800,0
+NGS.US,D,20060915,000000,11.99,12.89,11.85,12.5,487700,0
+NGS.US,D,20060918,000000,12.35,12.5,12.21,12.45,125100,0
+NGS.US,D,20060919,000000,12.2,12.58,12.05,12.57,150000,0
+NGS.US,D,20060920,000000,12.58,12.58,12.3,12.45,124200,0
+NGS.US,D,20060921,000000,12.2,12.5,12.05,12.18,111800,0
+NGS.US,D,20060922,000000,12.17,12.3,11.82,12.01,88000,0
+NGS.US,D,20060925,000000,11.72,11.93,11.15,11.84,185300,0
+NGS.US,D,20060926,000000,11.51,12.1,11.5,11.91,319000,0
+NGS.US,D,20060927,000000,12.13,12.39,11.75,12.28,145100,0
+NGS.US,D,20060928,000000,12.25,12.54,12.12,12.16,107000,0
+NGS.US,D,20060929,000000,12.22,13,12.22,12.9,240500,0
+NGS.US,D,20061002,000000,12.9,12.96,12.4,12.51,148300,0
+NGS.US,D,20061003,000000,12.28,12.35,11.85,12.09,172800,0
+NGS.US,D,20061004,000000,11.9,12.29,11.7,12.22,212800,0
+NGS.US,D,20061005,000000,12.38,12.5,12.2,12.49,90900,0
+NGS.US,D,20061006,000000,12.29,12.95,12,12.76,204600,0
+NGS.US,D,20061009,000000,12.75,13.06,12.65,13.01,151800,0
+NGS.US,D,20061010,000000,13.06,13.45,13.06,13.36,187600,0
+NGS.US,D,20061011,000000,13.36,13.46,13.04,13.1,83600,0
+NGS.US,D,20061012,000000,13.02,13.39,13.02,13.31,88900,0
+NGS.US,D,20061013,000000,13.44,13.7,13.31,13.6,144500,0
+NGS.US,D,20061016,000000,13.55,14.38,13.44,14.3,266500,0
+NGS.US,D,20061017,000000,14.38,14.47,13.9,14.41,172200,0
+NGS.US,D,20061018,000000,14.75,15.25,14.03,14.3,130500,0
+NGS.US,D,20061019,000000,14.05,14.44,14.05,14.27,81600,0
+NGS.US,D,20061020,000000,14.25,14.34,13.87,14.07,89900,0
+NGS.US,D,20061023,000000,13.85,13.99,12.06,13.91,218500,0
+NGS.US,D,20061024,000000,14.07,14.2,13.67,13.9,83200,0
+NGS.US,D,20061025,000000,14.1,14.15,13.81,13.87,103300,0
+NGS.US,D,20061026,000000,13.95,14.1,13.8,13.89,85700,0
+NGS.US,D,20061027,000000,13.98,14.05,13.75,13.77,72600,0
+NGS.US,D,20061030,000000,13.65,13.75,13.25,13.4,93900,0
+NGS.US,D,20061031,000000,13.25,13.73,13.22,13.73,106400,0
+NGS.US,D,20061101,000000,13.77,13.95,13.02,13.35,80800,0
+NGS.US,D,20061102,000000,13.5,13.7,13.44,13.45,69700,0
+NGS.US,D,20061103,000000,13.6,13.65,13.45,13.6,37600,0
+NGS.US,D,20061106,000000,13.82,13.85,13.25,13.7,49000,0
+NGS.US,D,20061107,000000,13.6,13.8,13.1,13.7,79000,0
+NGS.US,D,20061108,000000,13.46,15.1,13.46,14.86,530800,0
+NGS.US,D,20061109,000000,15.17,15.5,14.8,15.43,320000,0
+NGS.US,D,20061110,000000,15.49,15.5,15,15.05,125800,0
+NGS.US,D,20061113,000000,15.18,15.31,14.74,15.09,94000,0
+NGS.US,D,20061114,000000,15.18,15.19,14.57,14.63,89900,0
+NGS.US,D,20061115,000000,14.98,15.36,14.82,15.2,186200,0
+NGS.US,D,20061116,000000,15.2,15.27,14.7,14.74,124000,0
+NGS.US,D,20061117,000000,14.74,14.85,14.4,14.42,90000,0
+NGS.US,D,20061120,000000,14.5,14.6,13.91,14.11,161300,0
+NGS.US,D,20061121,000000,14.35,14.5,14.02,14.22,150600,0
+NGS.US,D,20061122,000000,14.42,14.85,14.18,14.79,80700,0
+NGS.US,D,20061124,000000,14.8,15.15,14.7,14.9,87600,0
+NGS.US,D,20061127,000000,14.9,15.1,14.6,14.91,135100,0
+NGS.US,D,20061128,000000,14.91,15.05,14.9,14.96,64400,0
+NGS.US,D,20061129,000000,14.76,15.43,14.76,15.38,194400,0
+NGS.US,D,20061130,000000,15.35,15.99,15.25,15.67,311300,0
+NGS.US,D,20061201,000000,15.59,16.49,15.51,16.43,300300,0
+NGS.US,D,20061204,000000,16.49,16.49,16.08,16.35,182500,0
+NGS.US,D,20061205,000000,16.2,16.34,15.77,15.96,133100,0
+NGS.US,D,20061206,000000,15.82,16.39,15.82,16.22,145700,0
+NGS.US,D,20061207,000000,16.12,16.28,15.77,15.82,66700,0
+NGS.US,D,20061208,000000,15.64,16.12,15.56,16,90700,0
+NGS.US,D,20061211,000000,15.76,15.9,15.5,15.54,113100,0
+NGS.US,D,20061212,000000,15.52,15.8,15.52,15.57,53100,0
+NGS.US,D,20061213,000000,15.6,15.9,15.6,15.6,69600,0
+NGS.US,D,20061214,000000,15.6,15.88,15.51,15.75,103800,0
+NGS.US,D,20061215,000000,15.85,15.88,15.75,15.75,47200,0
+NGS.US,D,20061218,000000,15.75,15.84,15.45,15.62,97900,0
+NGS.US,D,20061219,000000,15.5,15.6,14.7,15.22,196400,0
+NGS.US,D,20061220,000000,15,15.25,14.9,15,82700,0
+NGS.US,D,20061221,000000,14.85,15,14.6,14.97,58800,0
+NGS.US,D,20061222,000000,14.9,15.57,14.9,15.45,73600,0
+NGS.US,D,20061226,000000,15.35,15.58,14.75,15.33,93800,0
+NGS.US,D,20061227,000000,15.13,15.29,14.45,14.57,161600,0
+NGS.US,D,20061228,000000,14.46,14.86,14.16,14.44,123800,0
+NGS.US,D,20061229,000000,14.39,14.39,13.54,13.9,355600,0
+NGS.US,D,20070103,000000,13.82,13.9,13.07,13.31,160800,0
+NGS.US,D,20070104,000000,13.07,13.2,12.99,13.03,107200,0
+NGS.US,D,20070105,000000,12.63,13.95,12.63,13.59,178700,0
+NGS.US,D,20070108,000000,13.89,14.25,13.65,13.88,133600,0
+NGS.US,D,20070109,000000,13.68,14,13.4,13.78,86000,0
+NGS.US,D,20070110,000000,13.43,13.65,13,13.14,144900,0
+NGS.US,D,20070111,000000,13,13.5,12.9,13.23,213300,0
+NGS.US,D,20070112,000000,13.25,13.45,13.06,13.37,110100,0
+NGS.US,D,20070116,000000,13.37,13.81,13.06,13.44,69600,0
+NGS.US,D,20070117,000000,13.44,13.7,13.44,13.45,82700,0
+NGS.US,D,20070118,000000,13.45,13.51,13.15,13.28,81800,0
+NGS.US,D,20070119,000000,13.18,13.59,13.1,13.5,80900,0
+NGS.US,D,20070122,000000,13.54,13.63,13.01,13.36,99600,0
+NGS.US,D,20070123,000000,13.36,13.81,13.36,13.69,84100,0
+NGS.US,D,20070124,000000,13.39,13.7,13.05,13.33,68100,0
+NGS.US,D,20070125,000000,13.27,13.42,13.05,13.19,85100,0
+NGS.US,D,20070126,000000,13.05,13.23,12.76,12.97,145800,0
+NGS.US,D,20070129,000000,13.06,13.09,12.8,12.9,81400,0
+NGS.US,D,20070130,000000,12.8,13.25,12.76,13.12,139900,0
+NGS.US,D,20070131,000000,13.2,13.25,12.92,13.1,74200,0
+NGS.US,D,20070201,000000,13.33,13.4,12.8,13.15,71600,0
+NGS.US,D,20070202,000000,13.16,13.22,12.95,13.1,43300,0
+NGS.US,D,20070205,000000,13.2,15,13.18,14.78,384700,0
+NGS.US,D,20070206,000000,14.75,14.94,14.43,14.81,182900,0
+NGS.US,D,20070207,000000,14.81,14.94,14.46,14.65,127700,0
+NGS.US,D,20070208,000000,14.32,14.86,14.32,14.47,111000,0
+NGS.US,D,20070209,000000,14.5,14.5,13.85,14.15,127700,0
+NGS.US,D,20070212,000000,14.1,14.1,13.77,13.86,67850,0
+NGS.US,D,20070213,000000,13.85,13.93,13.55,13.71,48800,0
+NGS.US,D,20070214,000000,13.53,14.11,13.53,13.97,89601,0
+NGS.US,D,20070215,000000,13.9,13.9,13.56,13.75,100800,0
+NGS.US,D,20070216,000000,13.6,13.69,13.47,13.59,40500,0
+NGS.US,D,20070220,000000,13.34,13.7,13.29,13.33,73200,0
+NGS.US,D,20070221,000000,13.23,13.34,13.09,13.24,50700,0
+NGS.US,D,20070222,000000,13.14,13.83,13.14,13.65,102300,0
+NGS.US,D,20070223,000000,13.6,13.93,13.4,13.46,67400,0
+NGS.US,D,20070226,000000,13.4,13.71,13.34,13.62,56000,0
+NGS.US,D,20070227,000000,13.42,13.54,12.92,13.12,111200,0
+NGS.US,D,20070228,000000,13.1,13.45,12.83,13.2,97900,0
+NGS.US,D,20070301,000000,13.13,13.64,12.86,13.3,78500,0
+NGS.US,D,20070302,000000,13.39,13.5,12.9,13.03,67000,0
+NGS.US,D,20070305,000000,12.81,12.85,12.67,12.68,73900,0
+NGS.US,D,20070306,000000,12.52,12.96,11.68,12.96,162700,0
+NGS.US,D,20070307,000000,12.88,13.2,12.58,12.9,74600,0
+NGS.US,D,20070308,000000,12.68,13.2,12.68,13.05,41500,0
+NGS.US,D,20070309,000000,13.02,13.25,12.8,12.96,57100,0
+NGS.US,D,20070312,000000,12.85,13.04,12.63,13,44200,0
+NGS.US,D,20070313,000000,13.22,13.25,13,13.12,90500,0
+NGS.US,D,20070314,000000,12.96,13.67,12.96,13.53,134500,0
+NGS.US,D,20070315,000000,13.6,13.8,13.57,13.65,85400,0
+NGS.US,D,20070316,000000,13.66,13.9,13.52,13.84,97600,0
+NGS.US,D,20070319,000000,13.86,14.1,13.78,13.86,113700,0
+NGS.US,D,20070320,000000,13.99,14.18,13.68,14.1,67800,0
+NGS.US,D,20070321,000000,14.14,14.48,13.97,14.03,137800,0
+NGS.US,D,20070322,000000,14.19,14.4,13.81,14.12,97300,0
+NGS.US,D,20070323,000000,13.96,14.35,13.86,14.03,66400,0
+NGS.US,D,20070326,000000,14.1,14.4,14.1,14.18,71900,0
+NGS.US,D,20070327,000000,14.14,14.25,13.84,14.01,55400,0
+NGS.US,D,20070328,000000,13.95,14.33,13.95,14.19,45100,0
+NGS.US,D,20070329,000000,14.03,14.37,13.96,14.3,24800,0
+NGS.US,D,20070330,000000,14.31,14.31,14.17,14.17,42000,0
+NGS.US,D,20070402,000000,14.02,14.27,14.02,14.27,47800,0
+NGS.US,D,20070403,000000,14.25,14.25,14.08,14.21,47000,0
+NGS.US,D,20070404,000000,14.21,14.21,13.85,13.95,68600,0
+NGS.US,D,20070405,000000,13.88,14.21,13.88,13.95,57500,0
+NGS.US,D,20070409,000000,14,14.09,13.8,13.92,178800,0
+NGS.US,D,20070410,000000,13.84,14.15,13.8,14.1,78300,0
+NGS.US,D,20070411,000000,14.1,14.2,13.86,14.2,51800,0
+NGS.US,D,20070412,000000,14.2,14.46,14,14.4,359800,0
+NGS.US,D,20070413,000000,14.46,14.5,14.08,14.39,110300,0
+NGS.US,D,20070416,000000,14.36,14.5,14.12,14.25,99100,0
+NGS.US,D,20070417,000000,14.01,14.2,14.01,14.18,53200,0
+NGS.US,D,20070418,000000,13.95,14.02,13.78,13.86,103000,0
+NGS.US,D,20070419,000000,13.75,14.02,13.55,13.88,65000,0
+NGS.US,D,20070420,000000,13.84,13.93,13.79,13.87,40700,0
+NGS.US,D,20070423,000000,13.8,13.88,13.8,13.87,39000,0
+NGS.US,D,20070424,000000,13.63,13.88,13.63,13.81,29400,0
+NGS.US,D,20070425,000000,13.81,14.45,13.81,14.2,134300,0
+NGS.US,D,20070426,000000,14.25,14.25,14.1,14.25,75500,0
+NGS.US,D,20070427,000000,14.44,14.55,14.2,14.39,85200,0
+NGS.US,D,20070430,000000,14.48,14.48,14.1,14.2,80100,0
+NGS.US,D,20070501,000000,14.25,14.42,13.85,13.86,81900,0
+NGS.US,D,20070502,000000,13.8,14.02,13.76,13.92,71800,0
+NGS.US,D,20070503,000000,13.81,14.1,13.81,13.89,115400,0
+NGS.US,D,20070504,000000,13.83,14.1,13.83,13.96,66000,0
+NGS.US,D,20070507,000000,14.09,14.09,13.9,13.9,26500,0
+NGS.US,D,20070508,000000,13.91,14.54,13.86,14.54,392900,0
+NGS.US,D,20070509,000000,14.6,15,14.3,14.82,164000,0
+NGS.US,D,20070510,000000,15,15.2,14.85,15.05,217300,0
+NGS.US,D,20070511,000000,15.17,15.22,14.96,15.15,144500,0
+NGS.US,D,20070514,000000,15.24,15.25,14.7,15,112400,0
+NGS.US,D,20070515,000000,14.91,15.25,14.91,15.11,63700,0
+NGS.US,D,20070516,000000,15.19,15.23,14.97,15.07,53100,0
+NGS.US,D,20070517,000000,15.01,15.85,15,15.84,182800,0
+NGS.US,D,20070518,000000,15.99,16.61,15.96,16.56,294189,0
+NGS.US,D,20070521,000000,16.56,17.04,16.56,16.86,200520,0
+NGS.US,D,20070522,000000,16.99,17.13,16.35,17.01,220900,0
+NGS.US,D,20070523,000000,17.19,17.2,16.9,16.9,200600,0
+NGS.US,D,20070524,000000,16.55,17.15,16.19,16.28,152600,0
+NGS.US,D,20070525,000000,16.28,16.7,16,16.64,131900,0
+NGS.US,D,20070529,000000,16.98,17.1,16.5,16.91,93000,0
+NGS.US,D,20070530,000000,16.95,17.33,16.59,16.98,103000,0
+NGS.US,D,20070531,000000,16.99,17.17,16.72,16.89,82600,0
+NGS.US,D,20070601,000000,16.76,17.25,16.7,17.02,95500,0
+NGS.US,D,20070604,000000,17.32,18,17.3,17.74,297300,0
+NGS.US,D,20070605,000000,17.74,18.23,17.56,18.22,251500,0
+NGS.US,D,20070606,000000,18.63,19.24,18.5,19.23,478330,0
+NGS.US,D,20070607,000000,19.48,19.9,19.29,19.65,518300,0
+NGS.US,D,20070608,000000,19.5,19.5,17.51,18.83,348600,0
+NGS.US,D,20070611,000000,19.7,19.8,19,19.5,278700,0
+NGS.US,D,20070612,000000,19.45,19.58,18.85,19.13,248700,0
+NGS.US,D,20070613,000000,19.01,19.5,18.85,18.99,188500,0
+NGS.US,D,20070614,000000,19,19.43,18.84,18.98,233100,0
+NGS.US,D,20070615,000000,19,19.24,18.6,18.9,214500,0
+NGS.US,D,20070618,000000,18.69,19.1,18.39,18.84,271500,0
+NGS.US,D,20070619,000000,18.54,19.16,18.54,19.06,145700,0
+NGS.US,D,20070620,000000,19.04,19.24,18.2,18.26,203600,0
+NGS.US,D,20070621,000000,18.56,18.9,18.22,18.4,99300,0
+NGS.US,D,20070622,000000,18.56,18.8,18.2,18.61,107600,0
+NGS.US,D,20070625,000000,17.9,17.99,17.29,17.72,211200,0
+NGS.US,D,20070626,000000,17.8,17.8,17.26,17.59,128100,0
+NGS.US,D,20070627,000000,17.36,17.94,17.36,17.81,72000,0
+NGS.US,D,20070628,000000,17.83,18.15,17.54,18.06,98000,0
+NGS.US,D,20070629,000000,18.08,18.59,17.84,17.88,121200,0
+NGS.US,D,20070702,000000,17.89,18.6,17.77,18.38,76000,0
+NGS.US,D,20070703,000000,18.55,18.61,18.41,18.42,34200,0
+NGS.US,D,20070705,000000,18.55,18.65,17.94,17.96,144400,0
+NGS.US,D,20070706,000000,17.96,18.52,17.92,18.33,85600,0
+NGS.US,D,20070709,000000,18.52,18.74,18.23,18.5,88800,0
+NGS.US,D,20070710,000000,18.47,18.8,18.3,18.78,94500,0
+NGS.US,D,20070711,000000,18.7,18.81,18.4,18.4,62400,0
+NGS.US,D,20070712,000000,18.6,18.8,17.44,17.44,244100,0
+NGS.US,D,20070713,000000,17.44,17.9,17.09,17.44,160400,0
+NGS.US,D,20070716,000000,17.37,17.49,15.7,15.85,289800,0
+NGS.US,D,20070717,000000,16.01,17.12,15.52,16.5,229600,0
+NGS.US,D,20070718,000000,16.25,16.45,15.78,15.95,164700,0
+NGS.US,D,20070719,000000,16.23,16.23,15.53,15.87,164800,0
+NGS.US,D,20070720,000000,15.8,16.2,15.75,15.9,78800,0
+NGS.US,D,20070723,000000,16.18,16.18,15.75,15.78,90700,0
+NGS.US,D,20070724,000000,15.66,15.66,14.64,14.78,250200,0
+NGS.US,D,20070725,000000,14.6,15.15,14.6,14.7,107000,0
+NGS.US,D,20070726,000000,14.72,14.89,14.35,14.48,119300,0
+NGS.US,D,20070727,000000,14.95,15.7,14.85,15.12,175300,0
+NGS.US,D,20070730,000000,15.25,15.25,14.17,15.16,103600,0
+NGS.US,D,20070731,000000,14.99,15.33,14.5,14.81,110000,0
+NGS.US,D,20070801,000000,14.65,14.86,14.25,14.4,71500,0
+NGS.US,D,20070802,000000,14.5,14.69,14.15,14.31,85000,0
+NGS.US,D,20070803,000000,14.35,14.36,13.82,13.98,83400,0
+NGS.US,D,20070806,000000,13.99,14.37,13.55,14.16,175800,0
+NGS.US,D,20070807,000000,14.3,15.19,14.3,15.11,199200,0
+NGS.US,D,20070808,000000,15.5,15.69,15.11,15.45,178500,0
+NGS.US,D,20070809,000000,15.45,15.49,14.54,14.78,173400,0
+NGS.US,D,20070810,000000,14.5,15.71,14.47,15.53,160300,0
+NGS.US,D,20070813,000000,15.6,15.68,15.21,15.6,117100,0
+NGS.US,D,20070814,000000,15.6,15.75,15.32,15.45,69900,0
+NGS.US,D,20070815,000000,15.28,16.19,15.2,15.28,188000,0
+NGS.US,D,20070816,000000,15.25,15.48,15.1,15.3,181400,0
+NGS.US,D,20070817,000000,14.73,16.5,14.73,15.85,93600,0
+NGS.US,D,20070820,000000,15.3,16.27,15.3,15.69,96900,0
+NGS.US,D,20070821,000000,15.85,16.32,15.35,16.15,112400,0
+NGS.US,D,20070822,000000,16.2,16.5,16.16,16.5,93900,0
+NGS.US,D,20070823,000000,16.65,16.99,16.23,16.32,86700,0
+NGS.US,D,20070824,000000,16.4,16.78,16.36,16.68,66800,0
+NGS.US,D,20070827,000000,16.77,16.78,16.22,16.53,52300,0
+NGS.US,D,20070828,000000,16.52,16.62,16.04,16.04,48500,0
+NGS.US,D,20070829,000000,16.93,16.93,16.06,16.7,63100,0
+NGS.US,D,20070830,000000,16.8,17.03,16.46,16.65,34700,0
+NGS.US,D,20070831,000000,16.76,16.95,16.53,16.91,98400,0
+NGS.US,D,20070904,000000,16.96,17.15,16.72,17.15,124400,0
+NGS.US,D,20070905,000000,17.17,17.17,16.61,16.94,32100,0
+NGS.US,D,20070906,000000,16.94,17.06,16.79,16.95,29900,0
+NGS.US,D,20070907,000000,16.72,16.85,16.31,16.35,157100,0
+NGS.US,D,20070910,000000,16.3,16.55,16,16.3,72100,0
+NGS.US,D,20070911,000000,16.25,16.87,16.05,16.7,102100,0
+NGS.US,D,20070912,000000,16.69,16.75,16.5,16.54,111500,0
+NGS.US,D,20070913,000000,16.47,16.68,16.3,16.34,82900,0
+NGS.US,D,20070914,000000,16.3,16.5,16,16.43,77200,0
+NGS.US,D,20070917,000000,16.7,16.71,16.5,16.63,40100,0
+NGS.US,D,20070918,000000,16.61,16.67,16.3,16.63,87700,0
+NGS.US,D,20070919,000000,16.52,16.72,16.41,16.66,81400,0
+NGS.US,D,20070920,000000,16.65,16.65,16.37,16.6,47600,0
+NGS.US,D,20070921,000000,16.59,16.77,16.4,16.77,57300,0
+NGS.US,D,20070924,000000,16,16.4,15.9,15.93,193200,0
+NGS.US,D,20070925,000000,15.95,16.75,15.95,16.6,98900,0
+NGS.US,D,20070926,000000,16.6,16.6,16.28,16.35,57900,0
+NGS.US,D,20070927,000000,16.48,17.23,16.35,17.01,161700,0
+NGS.US,D,20070928,000000,17.12,17.49,17.12,17.17,86000,0
+NGS.US,D,20071001,000000,17.54,18.91,17.54,18.15,357200,0
+NGS.US,D,20071002,000000,18.4,18.49,17.89,18.3,98300,0
+NGS.US,D,20071003,000000,18.42,18.42,17.95,18.09,49800,0
+NGS.US,D,20071004,000000,18.2,18.2,17.51,17.78,58600,0
+NGS.US,D,20071005,000000,17.89,17.97,16.89,17.3,95900,0
+NGS.US,D,20071008,000000,17.3,17.35,17,17,41400,0
+NGS.US,D,20071009,000000,16.94,17.16,16.45,16.69,105500,0
+NGS.US,D,20071010,000000,16.56,17.38,16.55,17.34,129300,0
+NGS.US,D,20071011,000000,17.38,17.84,17.37,17.7,104700,0
+NGS.US,D,20071012,000000,17.75,17.92,17.5,17.77,41000,0
+NGS.US,D,20071015,000000,18.8,19,17.4,17.85,87500,0
+NGS.US,D,20071016,000000,17.85,17.85,17,17.54,154600,0
+NGS.US,D,20071017,000000,18.43,18.43,17.57,18.05,65500,0
+NGS.US,D,20071018,000000,17.99,18.4,17.7,18.4,62800,0
+NGS.US,D,20071019,000000,18.32,18.41,17.73,18.04,96600,0
+NGS.US,D,20071022,000000,17.51,18.2,17.49,18.2,88000,0
+NGS.US,D,20071023,000000,18.99,19.09,17.75,18,153200,0
+NGS.US,D,20071024,000000,18,18.15,17.87,18.1,118400,0
+NGS.US,D,20071025,000000,18.2,18.2,17.87,18.05,62500,0
+NGS.US,D,20071026,000000,18.24,18.43,18.01,18.39,102000,0
+NGS.US,D,20071029,000000,18.6,18.72,18.35,18.64,78000,0
+NGS.US,D,20071030,000000,18.61,18.88,18,18.07,94900,0
+NGS.US,D,20071031,000000,18.3,18.75,18.06,18.53,83100,0
+NGS.US,D,20071101,000000,18.55,18.95,18.3,18.65,78300,0
+NGS.US,D,20071102,000000,18.55,19.01,18.44,19.01,70800,0
+NGS.US,D,20071105,000000,19.23,19.23,18.51,18.85,87700,0
+NGS.US,D,20071106,000000,17.15,19.36,17.15,19.3,131331,0
+NGS.US,D,20071107,000000,19.29,19.57,18.65,18.85,198700,0
+NGS.US,D,20071108,000000,18.69,18.85,17.91,18.27,164000,0
+NGS.US,D,20071109,000000,18.24,18.5,17.7,18,113950,0
+NGS.US,D,20071112,000000,18,18.43,17.9,17.96,123700,0
+NGS.US,D,20071113,000000,18.32,18.75,17.91,18.15,204650,0
+NGS.US,D,20071114,000000,18.25,19.05,18.18,18.75,143700,0
+NGS.US,D,20071115,000000,18.91,18.91,18.41,18.55,96200,0
+NGS.US,D,20071116,000000,18.95,19.25,18.5,19.25,59700,0
+NGS.US,D,20071119,000000,19.2,19.25,18.37,18.75,49225,0
+NGS.US,D,20071120,000000,18.8,19.07,18.39,18.41,32200,0
+NGS.US,D,20071121,000000,18.4,18.6,18,18.09,55000,0
+NGS.US,D,20071123,000000,18.02,18.44,17.8,18.34,35300,0
+NGS.US,D,20071126,000000,18.59,18.85,18.32,18.68,47600,0
+NGS.US,D,20071127,000000,18.48,18.51,17.88,18,77200,0
+NGS.US,D,20071128,000000,18.29,18.3,17.98,18.17,64000,0
+NGS.US,D,20071129,000000,18.05,18.15,17.9,18.03,30700,0
+NGS.US,D,20071130,000000,17.85,18.13,17.8,18.04,108600,0
+NGS.US,D,20071203,000000,18.03,18.25,17.98,18,91837,0
+NGS.US,D,20071204,000000,18.09,18.12,17.9,17.9,145930,0
+NGS.US,D,20071205,000000,17.97,18.55,17.97,18.35,89700,0
+NGS.US,D,20071206,000000,18.51,19.34,18.05,19.3,101000,0
+NGS.US,D,20071207,000000,19.5,19.51,18.77,19.45,79700,0
+NGS.US,D,20071210,000000,19.45,19.55,19.07,19.28,75500,0
+NGS.US,D,20071211,000000,19.09,19.47,18.7,18.9,54260,0
+NGS.US,D,20071212,000000,19.17,19.17,18.7,18.8,68500,0
+NGS.US,D,20071213,000000,18.75,19.24,18.51,19.24,52500,0
+NGS.US,D,20071214,000000,19.06,19.24,18.66,18.7,53700,0
+NGS.US,D,20071217,000000,18.82,19.04,18.51,18.85,123700,0
+NGS.US,D,20071218,000000,19.16,19.16,18.5,18.7,97200,0
+NGS.US,D,20071219,000000,18.75,18.89,18.67,18.71,61400,0
+NGS.US,D,20071220,000000,19.05,19.33,18.23,19.33,62750,0
+NGS.US,D,20071221,000000,19.31,19.33,18.92,19.12,80900,0
+NGS.US,D,20071224,000000,19.16,19.37,18.77,19.25,29400,0
+NGS.US,D,20071226,000000,19.4,19.44,19.1,19.38,21520,0
+NGS.US,D,20071227,000000,19.11,19.45,18.92,18.92,35600,0
+NGS.US,D,20071228,000000,18.83,19.03,18.51,18.77,67400,0
+NGS.US,D,20071231,000000,18.51,19.61,18.51,19.61,123634,0
+NGS.US,D,20080102,000000,19.41,19.71,19.35,19.71,126421,0
+NGS.US,D,20080103,000000,19.65,20.85,19.61,20.85,246482,0
+NGS.US,D,20080104,000000,21.32,21.32,20.52,20.97,214072,0
+NGS.US,D,20080107,000000,20.95,21.15,19.75,20.43,146979,0
+NGS.US,D,20080108,000000,20.3,21.01,20.23,21.01,123400,0
+NGS.US,D,20080109,000000,20.98,20.98,20.13,20.7,126205,0
+NGS.US,D,20080110,000000,20.76,21.09,20.32,21,103100,0
+NGS.US,D,20080111,000000,21.08,21.25,20.85,21.12,88000,0
+NGS.US,D,20080114,000000,21.24,21.52,20.71,20.96,133800,0
+NGS.US,D,20080115,000000,20.7,20.8,19.82,20.06,163335,0
+NGS.US,D,20080116,000000,19.77,20.04,18.65,19.3,135155,0
+NGS.US,D,20080117,000000,19.17,19.36,18.31,18.75,90660,0
+NGS.US,D,20080118,000000,18.73,19.27,18.35,18.66,91950,0
+NGS.US,D,20080122,000000,17.54,17.95,16.81,17.55,108438,0
+NGS.US,D,20080123,000000,17.24,17.5,16.8,17.31,92411,0
+NGS.US,D,20080124,000000,17.2,18.08,17.2,17.88,45484,0
+NGS.US,D,20080125,000000,17.99,18.1,16.62,16.63,170202,0
+NGS.US,D,20080128,000000,16.51,17.89,16.51,17.89,77250,0
+NGS.US,D,20080129,000000,16.82,17.9,16.82,17.59,46039,0
+NGS.US,D,20080130,000000,17.75,18,17.38,17.45,50571,0
+NGS.US,D,20080131,000000,17.45,17.54,17,17.52,30795,0
+NGS.US,D,20080201,000000,17.4,17.77,17.4,17.74,37500,0
+NGS.US,D,20080204,000000,17.9,18.5,17.76,18.5,60600,0
+NGS.US,D,20080205,000000,18.39,18.39,17.54,17.54,48054,0
+NGS.US,D,20080206,000000,17.46,18.05,17.3,17.59,52900,0
+NGS.US,D,20080207,000000,17.25,18,17.1,18,37700,0
+NGS.US,D,20080208,000000,18,18,17.58,17.8,39500,0
+NGS.US,D,20080211,000000,17.68,18.65,17.6,18.54,34200,0
+NGS.US,D,20080212,000000,18.5,18.68,18.45,18.57,35301,0
+NGS.US,D,20080213,000000,18.84,19.13,18.41,19.08,40305,0
+NGS.US,D,20080214,000000,19.05,19.25,18.73,19.23,43000,0
+NGS.US,D,20080215,000000,19.25,19.5,18.42,18.42,55050,0
+NGS.US,D,20080219,000000,18.84,19.88,18.5,19.88,71612,0
+NGS.US,D,20080220,000000,19.38,19.99,18.98,19.48,58500,0
+NGS.US,D,20080221,000000,19.77,20.11,19.51,20.04,108775,0
+NGS.US,D,20080222,000000,20.31,21.26,20.18,21.03,172270,0
+NGS.US,D,20080225,000000,21.72,22.89,21.35,22.35,434512,0
+NGS.US,D,20080226,000000,22.68,23.87,21.13,23.22,339265,0
+NGS.US,D,20080227,000000,23.32,23.9,21.63,21.79,353076,0
+NGS.US,D,20080228,000000,21.79,24,21.55,23.35,355173,0
+NGS.US,D,20080229,000000,23.57,23.57,22.01,22.4,184701,0
+NGS.US,D,20080303,000000,22.53,24.45,22.48,23.21,478884,0
+NGS.US,D,20080304,000000,23.88,23.88,22,22.56,173900,0
+NGS.US,D,20080305,000000,22.69,22.74,22.1,22.3,164858,0
+NGS.US,D,20080306,000000,22.34,22.34,21.39,21.7,139302,0
+NGS.US,D,20080307,000000,21.65,21.75,19.9,20.37,249101,0
+NGS.US,D,20080310,000000,20.6,20.6,18.85,19.7,247280,0
+NGS.US,D,20080311,000000,19.91,21.5,19.91,20.9,176570,0
+NGS.US,D,20080312,000000,20.73,21.6,20.51,21.23,107500,0
+NGS.US,D,20080313,000000,21,21.5,20.2,21.15,74650,0
+NGS.US,D,20080314,000000,21.1,21.7,20.53,21.17,125185,0
+NGS.US,D,20080317,000000,20.61,21.2,20.51,20.6,102123,0
+NGS.US,D,20080318,000000,20.53,21.11,20,20.48,121304,0
+NGS.US,D,20080319,000000,21.04,21.04,19.02,19.42,106918,0
+NGS.US,D,20080320,000000,19.01,19.43,18.59,19.19,112330,0
+NGS.US,D,20080324,000000,19.19,21.41,18.39,20.31,150328,0
+NGS.US,D,20080325,000000,20.13,21,19.75,20.75,67249,0
+NGS.US,D,20080326,000000,20.75,20.97,20.11,20.68,90600,0
+NGS.US,D,20080327,000000,20.99,21.1,20.48,20.95,49100,0
+NGS.US,D,20080328,000000,21.2,21.27,20.54,21.11,63521,0
+NGS.US,D,20080331,000000,21.11,22.1,21.03,21.83,115719,0
+NGS.US,D,20080401,000000,22,22.28,21.6,22.28,103625,0
+NGS.US,D,20080402,000000,22.3,23.18,22,23.18,135450,0
+NGS.US,D,20080403,000000,23.35,23.97,22.21,23.87,155635,0
+NGS.US,D,20080404,000000,23.81,26.1,23.26,25.2,358365,0
+NGS.US,D,20080407,000000,26.3,26.76,24.65,25.33,320145,0
+NGS.US,D,20080408,000000,25.01,25.97,25,25.31,180657,0
+NGS.US,D,20080409,000000,25.71,25.83,25.06,25.41,70500,0
+NGS.US,D,20080410,000000,25.26,25.75,25.03,25.46,73900,0
+NGS.US,D,20080411,000000,25.17,25.35,25.02,25.3,52613,0
+NGS.US,D,20080414,000000,25.16,28.74,25.01,28.74,333888,0
+NGS.US,D,20080415,000000,28.51,29.02,26.68,27.35,371393,0
+NGS.US,D,20080416,000000,27.11,28.28,26,27.85,461602,0
+NGS.US,D,20080417,000000,28.21,28.21,27,27.1,172561,0
+NGS.US,D,20080418,000000,27.57,29.72,26.76,28.81,449396,0
+NGS.US,D,20080421,000000,29.39,29.5,28.5,29.2,386744,0
+NGS.US,D,20080422,000000,29.34,29.7,28.4,28.59,198069,0
+NGS.US,D,20080423,000000,29.3,29.7,26.88,27.59,376482,0
+NGS.US,D,20080424,000000,27.72,27.72,25.59,27.24,222754,0
+NGS.US,D,20080425,000000,27.23,27.97,26.06,27.73,125214,0
+NGS.US,D,20080428,000000,27.95,28.41,26.85,27.46,179212,0
+NGS.US,D,20080429,000000,27.09,27.51,25,25.37,203528,0
+NGS.US,D,20080430,000000,25.49,25.87,24,24.9,296538,0
+NGS.US,D,20080501,000000,24.95,25.64,23.69,24.1,213987,0
+NGS.US,D,20080502,000000,23.89,25.64,23.5,25.64,161448,0
+NGS.US,D,20080505,000000,25.21,26.45,25.03,26.14,245171,0
+NGS.US,D,20080506,000000,26.69,27.75,26,26.5,238152,0
+NGS.US,D,20080507,000000,26.82,27.11,25.65,26.1,186178,0
+NGS.US,D,20080508,000000,26.51,26.88,25.6,26.4,99388,0
+NGS.US,D,20080509,000000,26.39,26.86,25.8,26.86,118258,0
+NGS.US,D,20080512,000000,26.82,27,26.01,26.44,151603,0
+NGS.US,D,20080513,000000,26.76,26.99,25.75,26.53,111285,0
+NGS.US,D,20080514,000000,26.35,27.17,26.2,26.39,144682,0
+NGS.US,D,20080515,000000,26.67,26.75,24.94,25.68,309326,0
+NGS.US,D,20080516,000000,25.56,25.97,25.22,25.5,110315,0
+NGS.US,D,20080519,000000,25.5,26.75,25.5,26.4,148385,0
+NGS.US,D,20080520,000000,26.49,29.68,26.2,29.61,389733,0
+NGS.US,D,20080521,000000,29.71,31.76,28.79,28.8,567189,0
+NGS.US,D,20080522,000000,28.89,29.57,28.03,28.95,183814,0
+NGS.US,D,20080523,000000,29.18,29.18,27.04,27.85,264297,0
+NGS.US,D,20080527,000000,27.47,27.65,26.4,27.55,122857,0
+NGS.US,D,20080528,000000,26.87,27.42,26.25,27.42,147824,0
+NGS.US,D,20080529,000000,27.49,27.82,26.87,27.42,89168,0
+NGS.US,D,20080530,000000,27.17,27.87,27.17,27.35,91372,0
+NGS.US,D,20080602,000000,27.25,28.1,27,27.5,98763,0
+NGS.US,D,20080603,000000,27.86,29,27.4,27.55,170090,0
+NGS.US,D,20080604,000000,27.9,28.24,27.1,27.1,106362,0
+NGS.US,D,20080605,000000,27.01,28.31,27,27.96,111305,0
+NGS.US,D,20080606,000000,28.74,29.25,28.1,29.18,188936,0
+NGS.US,D,20080609,000000,29.18,31.79,28.8,30.96,499997,0
+NGS.US,D,20080610,000000,30.96,30.96,30,30.45,189768,0
+NGS.US,D,20080611,000000,30.26,31.58,30.26,31.13,165046,0
+NGS.US,D,20080612,000000,31,31.42,29.63,29.95,198297,0
+NGS.US,D,20080613,000000,29.95,30.65,29.7,30.12,110299,0
+NGS.US,D,20080616,000000,29.95,31.15,29.8,30.89,116515,0
+NGS.US,D,20080617,000000,31.25,32.5,31.1,32.01,229392,0
+NGS.US,D,20080618,000000,32.34,32.96,31.71,32.56,201892,0
+NGS.US,D,20080619,000000,32,32.4,29.83,30.15,316845,0
+NGS.US,D,20080620,000000,29.81,30.85,29.2,30.04,238412,0
+NGS.US,D,20080623,000000,29.57,31.7,29.2,31.7,176873,0
+NGS.US,D,20080624,000000,31.52,31.73,29.59,30.06,179440,0
+NGS.US,D,20080625,000000,30.61,30.65,28.43,29.25,188866,0
+NGS.US,D,20080626,000000,29.49,30.27,29.04,29.65,130183,0
+NGS.US,D,20080627,000000,29.51,30.2,28.6,29.3,1183509,0
+NGS.US,D,20080630,000000,29.3,31.2,29.1,30.48,237428,0
+NGS.US,D,20080701,000000,30.64,31.35,29.49,29.7,149240,0
+NGS.US,D,20080702,000000,29.51,30.46,28.8,28.97,166425,0
+NGS.US,D,20080703,000000,28.61,28.88,26.7,28.13,189391,0
+NGS.US,D,20080707,000000,27.77,28.94,26.38,27.51,257784,0
+NGS.US,D,20080708,000000,27.13,27.51,25.1,26.95,278554,0
+NGS.US,D,20080709,000000,26.9,28.43,26.57,26.6,169750,0
+NGS.US,D,20080710,000000,26.86,28.1,26.46,27.69,141135,0
+NGS.US,D,20080711,000000,27.85,29,26.81,28.99,182344,0
+NGS.US,D,20080714,000000,29.47,30.88,28.99,29.7,196481,0
+NGS.US,D,20080715,000000,29.95,30.45,29.21,29.57,220327,0
+NGS.US,D,20080716,000000,28.72,28.96,27.51,28.49,209656,0
+NGS.US,D,20080717,000000,28.15,29.09,25.79,26.97,273478,0
+NGS.US,D,20080718,000000,27.32,28.37,26.33,26.89,214076,0
+NGS.US,D,20080721,000000,26.01,27.99,26.01,27.86,133753,0
+NGS.US,D,20080722,000000,27.51,27.7,26.51,27.24,145378,0
+NGS.US,D,20080723,000000,26.85,26.85,25.32,25.77,193549,0
+NGS.US,D,20080724,000000,25.4,25.93,24.65,25.03,199339,0
+NGS.US,D,20080725,000000,24.83,25.78,24.2,24.6,183114,0
+NGS.US,D,20080728,000000,22.76,24.42,22.39,23.93,295393,0
+NGS.US,D,20080729,000000,23.57,24.45,23.23,24.07,124016,0
+NGS.US,D,20080730,000000,24.75,26.41,22.01,26.22,214563,0
+NGS.US,D,20080731,000000,26.42,26.42,24.97,25.66,125138,0
+NGS.US,D,20080801,000000,24.97,26.2,24.87,25.23,227545,0
+NGS.US,D,20080804,000000,24.82,25.25,23.03,23.06,206376,0
+NGS.US,D,20080805,000000,23.03,24.4,22.52,23.22,147062,0
+NGS.US,D,20080806,000000,22.81,24.1,22.4,24.1,96697,0
+NGS.US,D,20080807,000000,24.4,24.4,22.81,22.93,120987,0
+NGS.US,D,20080808,000000,22.53,23.9,21.8,23.57,249835,0
+NGS.US,D,20080811,000000,23.19,24.03,22.95,23.6,196389,0
+NGS.US,D,20080812,000000,23.27,24.67,23.27,24.07,112028,0
+NGS.US,D,20080813,000000,24.06,24.32,23.5,23.9,188756,0
+NGS.US,D,20080814,000000,24.08,24.73,23.6,24.73,90800,0
+NGS.US,D,20080815,000000,24.4,25.89,24.4,25.54,195360,0
+NGS.US,D,20080818,000000,25.32,25.8,24.65,24.74,90406,0
+NGS.US,D,20080819,000000,24.93,25.62,24.5,25.45,65634,0
+NGS.US,D,20080820,000000,25.89,26.28,25.3,26.19,80953,0
+NGS.US,D,20080821,000000,26.49,27.14,26.1,26.53,108478,0
+NGS.US,D,20080822,000000,26.93,26.93,25.55,25.75,68472,0
+NGS.US,D,20080825,000000,25.23,26.2,24.79,24.96,75565,0
+NGS.US,D,20080826,000000,25.25,26.92,25,25.83,98069,0
+NGS.US,D,20080827,000000,26.09,26.72,25.7,26.35,121546,0
+NGS.US,D,20080828,000000,26.46,26.83,25.6,26.41,80093,0
+NGS.US,D,20080829,000000,26.69,26.78,25.58,25.94,68145,0
+NGS.US,D,20080902,000000,25.43,25.7,23,23.15,250580,0
+NGS.US,D,20080903,000000,23.37,23.61,21.89,22.15,173052,0
+NGS.US,D,20080904,000000,21.51,22.3,20.61,21.2,169832,0
+NGS.US,D,20080905,000000,20.93,21.2,18.92,19.51,302294,0
+NGS.US,D,20080908,000000,20.47,20.47,18.5,19.2,243926,0
+NGS.US,D,20080909,000000,19.01,19.01,17.33,17.5,288300,0
+NGS.US,D,20080910,000000,17.91,17.91,16.52,17.51,259876,0
+NGS.US,D,20080911,000000,17.65,17.89,16.96,17.41,80745,0
+NGS.US,D,20080912,000000,17.76,18,17.4,17.78,192148,0
+NGS.US,D,20080915,000000,17,17,15.86,15.9,208408,0
+NGS.US,D,20080916,000000,15.25,16.34,14.85,16.33,238024,0
+NGS.US,D,20080917,000000,16.32,16.36,14.82,15.77,189980,0
+NGS.US,D,20080918,000000,16.19,16.5,15.1,16.43,171444,0
+NGS.US,D,20080919,000000,17.46,18.68,16.25,18.68,301846,0
+NGS.US,D,20080922,000000,18.75,19.3,18.26,18.91,183306,0
+NGS.US,D,20080923,000000,18.87,19.12,17.94,17.96,105668,0
+NGS.US,D,20080924,000000,18.3,19,17.35,17.35,79917,0
+NGS.US,D,20080925,000000,17.31,18.14,17.3,17.87,67113,0
+NGS.US,D,20080926,000000,17.46,17.66,16.53,17.58,136901,0
+NGS.US,D,20080929,000000,16.91,17.25,15.03,15.95,201161,0
+NGS.US,D,20080930,000000,15.49,17.47,15.49,17.47,105251,0
+NGS.US,D,20081001,000000,17.21,17.43,16.71,16.81,121808,0
+NGS.US,D,20081002,000000,16.61,16.69,15.5,15.9,251608,0
+NGS.US,D,20081003,000000,15.88,17.49,14.88,15.58,88078,0
+NGS.US,D,20081006,000000,14.75,15.24,13.62,15.03,157390,0
+NGS.US,D,20081007,000000,15.14,15.3,14.01,14.06,96314,0
+NGS.US,D,20081008,000000,13.74,14.19,12.23,13.64,139337,0
+NGS.US,D,20081009,000000,13.52,14.19,11.84,11.84,105433,0
+NGS.US,D,20081010,000000,11.54,12.08,9.39,12.08,235940,0
+NGS.US,D,20081013,000000,13.39,13.5,12.29,13.5,125194,0
+NGS.US,D,20081014,000000,12.9,13.74,11.07,11.25,353409,0
+NGS.US,D,20081015,000000,10.74,11.4,9.69,9.69,267391,0
+NGS.US,D,20081016,000000,9.86,10.66,9.03,10.32,190800,0
+NGS.US,D,20081017,000000,10.16,11.4,9.1,10.84,486054,0
+NGS.US,D,20081020,000000,11.18,12.77,10.9,12.77,155176,0
+NGS.US,D,20081021,000000,12.74,13.06,12.03,12.08,176396,0
+NGS.US,D,20081022,000000,12.02,12.02,10.97,11.08,207960,0
+NGS.US,D,20081023,000000,11.05,11.42,10.05,11.29,162322,0
+NGS.US,D,20081024,000000,11.12,11.12,10.03,10.6,188174,0
+NGS.US,D,20081027,000000,10.06,10.8,9.94,9.99,92644,0
+NGS.US,D,20081028,000000,10.24,11.61,10.05,11.61,170375,0
+NGS.US,D,20081029,000000,11.82,12.95,11.68,12.11,93026,0
+NGS.US,D,20081030,000000,12.42,13.17,12.04,12.75,80396,0
+NGS.US,D,20081031,000000,12.55,13.25,12.15,13.25,148882,0
+NGS.US,D,20081103,000000,13.12,13.17,12.3,12.59,91724,0
+NGS.US,D,20081104,000000,12.99,13.95,12.8,13.64,165659,0
+NGS.US,D,20081105,000000,12.41,15.99,12.41,14.89,229818,0
+NGS.US,D,20081106,000000,14.39,14.9,12.62,13.7,163901,0
+NGS.US,D,20081107,000000,13.85,14.34,13.01,14.24,88040,0
+NGS.US,D,20081110,000000,14.37,14.87,13.52,13.61,99697,0
+NGS.US,D,20081111,000000,13.44,14.27,13.31,13.53,108940,0
+NGS.US,D,20081112,000000,13.1,13.1,10.6,10.97,334096,0
+NGS.US,D,20081113,000000,11.03,11.94,9.77,11.94,178322,0
+NGS.US,D,20081114,000000,11.67,11.67,10.06,10.09,136518,0
+NGS.US,D,20081117,000000,10.09,10.51,9.6,9.72,145545,0
+NGS.US,D,20081118,000000,9.8,10.06,8.9,9.4,218883,0
+NGS.US,D,20081119,000000,9.4,9.42,8.56,8.56,70248,0
+NGS.US,D,20081120,000000,8.53,8.53,6.51,6.6,213744,0
+NGS.US,D,20081121,000000,6.83,7.77,6.54,7.18,304852,0
+NGS.US,D,20081124,000000,7.56,8.7,7.07,8.7,141720,0
+NGS.US,D,20081125,000000,8.71,9.23,7.9,8.43,78159,0
+NGS.US,D,20081126,000000,8.39,10.35,8.25,10.35,152809,0
+NGS.US,D,20081128,000000,10.03,10.4,9.06,10.3,57280,0
+NGS.US,D,20081201,000000,10.18,10.18,8.26,8.29,106486,0
+NGS.US,D,20081202,000000,8.48,8.91,7.8,8.24,119485,0
+NGS.US,D,20081203,000000,8.1,8.44,7.5,8.18,95294,0
+NGS.US,D,20081204,000000,8.15,8.2,7.53,7.76,76218,0
+NGS.US,D,20081205,000000,7.75,8.3,7.15,8.25,83469,0
+NGS.US,D,20081208,000000,8.7,10.1,8.45,9.65,211717,0
+NGS.US,D,20081209,000000,9.35,9.99,8.91,9.15,71229,0
+NGS.US,D,20081210,000000,9.24,10.27,9.1,10,84314,0
+NGS.US,D,20081211,000000,10.22,10.85,9.5,9.6,132465,0
+NGS.US,D,20081212,000000,9.46,10.44,8.64,10.3,111870,0
+NGS.US,D,20081215,000000,10.32,10.85,10.01,10.32,70269,0
+NGS.US,D,20081216,000000,10.47,11.49,10.36,11.15,327482,0
+NGS.US,D,20081217,000000,11.1,11.27,10.36,10.57,145787,0
+NGS.US,D,20081218,000000,10.88,10.88,9.63,10.25,161724,0
+NGS.US,D,20081219,000000,10.4,10.78,9.77,10.25,250212,0
+NGS.US,D,20081222,000000,10.24,10.6,9,9.19,193604,0
+NGS.US,D,20081223,000000,9.21,9.21,8.2,8.66,264127,0
+NGS.US,D,20081224,000000,8.61,9,8.23,8.91,38916,0
+NGS.US,D,20081226,000000,8.93,9.33,8.8,9.01,56794,0
+NGS.US,D,20081229,000000,9.01,9.95,9.01,9.8,160212,0
+NGS.US,D,20081230,000000,9.62,10.27,9.53,10.27,93543,0
+NGS.US,D,20081231,000000,9.99,10.27,9.95,10.13,97847,0
+NGS.US,D,20090102,000000,10.24,10.76,10.12,10.51,74699,0
+NGS.US,D,20090105,000000,10.52,11.9,10.5,11.8,161762,0
+NGS.US,D,20090106,000000,12.29,12.9,11.97,12.42,177420,0
+NGS.US,D,20090107,000000,12.46,12.46,11.03,11.98,128003,0
+NGS.US,D,20090108,000000,11.57,12.62,11.55,12.6,90457,0
+NGS.US,D,20090109,000000,13.09,13.09,11.45,11.45,152743,0
+NGS.US,D,20090112,000000,11.1,11.69,11.1,11.21,89703,0
+NGS.US,D,20090113,000000,11.2,11.42,10.73,11.29,113159,0
+NGS.US,D,20090114,000000,11.06,11.17,10.27,10.65,127672,0
+NGS.US,D,20090115,000000,10.3,10.74,9.74,10.08,160024,0
+NGS.US,D,20090116,000000,10.24,10.3,9.31,9.33,199789,0
+NGS.US,D,20090120,000000,9.2,9.29,8.17,8.17,159982,0
+NGS.US,D,20090121,000000,8.29,9.46,8.26,9.46,246846,0
+NGS.US,D,20090122,000000,9.17,9.17,8.2,8.28,188731,0
+NGS.US,D,20090123,000000,8.26,8.26,7.87,8.13,145257,0
+NGS.US,D,20090126,000000,8.25,8.6,7.61,8.55,118639,0
+NGS.US,D,20090127,000000,8.56,9.46,8.56,9.43,116140,0
+NGS.US,D,20090128,000000,9.42,10.67,9.22,10.67,140849,0
+NGS.US,D,20090129,000000,10.44,10.44,8.9,9.04,114567,0
+NGS.US,D,20090130,000000,9.18,9.28,8.55,8.55,99972,0
+NGS.US,D,20090202,000000,8.52,9.23,8.15,9.23,116107,0
+NGS.US,D,20090203,000000,9.3,9.31,8.78,9.2,166522,0
+NGS.US,D,20090204,000000,9.19,9.64,8.8,8.92,77788,0
+NGS.US,D,20090205,000000,8.86,9.37,8.54,9.17,91466,0
+NGS.US,D,20090206,000000,8.87,9.55,8.79,9.54,78474,0
+NGS.US,D,20090209,000000,9,9.5,9,9.33,44442,0
+NGS.US,D,20090210,000000,9.29,9.74,8.51,8.51,94663,0
+NGS.US,D,20090211,000000,8.62,9.53,8.39,8.9,80076,0
+NGS.US,D,20090212,000000,8.58,9.45,8.55,9.38,120683,0
+NGS.US,D,20090213,000000,9.42,9.42,8.73,8.83,77153,0
+NGS.US,D,20090217,000000,8.69,8.86,8.05,8.08,188424,0
+NGS.US,D,20090218,000000,8.27,8.4,7.75,8.06,119773,0
+NGS.US,D,20090219,000000,8.06,8.64,7.92,7.97,81139,0
+NGS.US,D,20090220,000000,7.83,8.18,7.15,7.85,145772,0
+NGS.US,D,20090223,000000,7.96,7.98,7,7.1,93778,0
+NGS.US,D,20090224,000000,7,8,7,7.98,166365,0
+NGS.US,D,20090225,000000,7.99,7.99,7.35,7.49,100655,0
+NGS.US,D,20090226,000000,7.61,8.25,7.61,7.72,94851,0
+NGS.US,D,20090227,000000,7.57,7.92,7.44,7.5,93161,0
+NGS.US,D,20090302,000000,7.27,7.37,6.75,6.88,97122,0
+NGS.US,D,20090303,000000,6.79,7.05,6.67,6.72,131643,0
+NGS.US,D,20090304,000000,6.86,8.19,6.86,7.77,210976,0
+NGS.US,D,20090305,000000,7.53,7.87,6.96,7.08,96532,0
+NGS.US,D,20090306,000000,7.2,7.6,6.98,7.31,125997,0
+NGS.US,D,20090309,000000,7.19,7.59,6.93,7.01,63581,0
+NGS.US,D,20090310,000000,7.4,8.01,7.29,7.98,136528,0
+NGS.US,D,20090311,000000,8.63,8.67,7.23,7.35,113912,0
+NGS.US,D,20090312,000000,7.33,8.5,7.27,8.33,151348,0
+NGS.US,D,20090313,000000,8.25,8.3,7.75,7.88,67880,0
+NGS.US,D,20090316,000000,7.84,7.96,7.42,7.42,96048,0
+NGS.US,D,20090317,000000,7.44,8.24,7.25,8.21,70447,0
+NGS.US,D,20090318,000000,8.17,8.48,7.53,8.34,119335,0
+NGS.US,D,20090319,000000,8.52,9.15,8.43,8.5,149598,0
+NGS.US,D,20090320,000000,8.6,8.89,8.03,8.04,92404,0
+NGS.US,D,20090323,000000,8.29,9.44,8.18,9.44,96878,0
+NGS.US,D,20090324,000000,9.29,9.46,8.75,8.82,101197,0
+NGS.US,D,20090325,000000,8.94,9.25,8.53,9.03,96137,0
+NGS.US,D,20090326,000000,9.08,9.36,8.88,9.27,94809,0
+NGS.US,D,20090327,000000,9.03,9.24,8.85,8.98,61618,0
+NGS.US,D,20090330,000000,8.65,8.67,8.2,8.56,100069,0
+NGS.US,D,20090331,000000,8.88,9.12,8.68,9,106176,0
+NGS.US,D,20090401,000000,8.74,9.25,8.51,9.02,70014,0
+NGS.US,D,20090402,000000,9.41,10.07,9.12,10.04,165625,0
+NGS.US,D,20090403,000000,10.06,10.55,9.66,10.5,107265,0
+NGS.US,D,20090406,000000,10.29,10.29,9.54,9.85,194138,0
+NGS.US,D,20090407,000000,9.6,9.97,9.33,9.43,153153,0
+NGS.US,D,20090408,000000,9.57,9.7,8.92,9.15,205731,0
+NGS.US,D,20090409,000000,9.58,9.85,9.31,9.59,230228,0
+NGS.US,D,20090413,000000,9.4,9.6,9.2,9.41,214420,0
+NGS.US,D,20090414,000000,9.26,9.49,9.05,9.33,187018,0
+NGS.US,D,20090415,000000,9.15,9.4,9.15,9.34,109367,0
+NGS.US,D,20090416,000000,9.61,9.61,9.32,9.48,299950,0
+NGS.US,D,20090417,000000,9.53,9.65,9.25,9.52,339455,0
+NGS.US,D,20090420,000000,9.18,9.27,8.85,9.1,316993,0
+NGS.US,D,20090421,000000,9.2,10.3,9.2,9.97,238401,0
+NGS.US,D,20090422,000000,9.83,10.45,9.55,10.14,215951,0
+NGS.US,D,20090423,000000,10.21,10.45,9.62,9.88,299944,0
+NGS.US,D,20090424,000000,9.23,10.29,9.23,10.12,158456,0
+NGS.US,D,20090427,000000,9.73,9.96,9.55,9.69,155180,0
+NGS.US,D,20090428,000000,9.61,10.12,9.52,9.78,87060,0
+NGS.US,D,20090429,000000,9.42,10.6,9.42,10.27,195824,0
+NGS.US,D,20090430,000000,10.1,10.53,9.8,9.98,157452,0
+NGS.US,D,20090501,000000,9.98,10.45,9.95,10.39,89318,0
+NGS.US,D,20090504,000000,10.43,11.12,10.37,11,152366,0
+NGS.US,D,20090505,000000,11.07,11.13,10.43,10.98,130941,0
+NGS.US,D,20090506,000000,11.17,11.9,10.78,11.6,139827,0
+NGS.US,D,20090507,000000,12.34,12.34,10.51,10.85,183490,0
+NGS.US,D,20090508,000000,11.58,13,11.49,12.91,297015,0
+NGS.US,D,20090511,000000,12.53,12.89,12.46,12.73,120319,0
+NGS.US,D,20090512,000000,12.76,13.24,12.3,12.89,84416,0
+NGS.US,D,20090513,000000,12.69,12.94,11.15,11.51,151794,0
+NGS.US,D,20090514,000000,11.5,12.3,11.3,11.67,122783,0
+NGS.US,D,20090515,000000,11.62,12.24,11.59,11.82,75142,0
+NGS.US,D,20090518,000000,12.02,13.04,11.98,12.95,249192,0
+NGS.US,D,20090519,000000,12.77,13.82,12.76,13.25,212621,0
+NGS.US,D,20090520,000000,13.34,14.19,13.18,13.23,123363,0
+NGS.US,D,20090521,000000,12.86,13.1,12.17,12.5,247092,0
+NGS.US,D,20090522,000000,12.76,13.38,12.56,12.67,188346,0
+NGS.US,D,20090526,000000,12.44,13.9,12.24,13.89,240684,0
+NGS.US,D,20090527,000000,13.85,14,13.7,13.8,136461,0
+NGS.US,D,20090528,000000,13.9,14.25,13.45,14.15,150376,0
+NGS.US,D,20090529,000000,14.27,14.86,13.9,14.86,121931,0
+NGS.US,D,20090601,000000,15.35,15.75,15,15.26,169804,0
+NGS.US,D,20090602,000000,15,15.49,14.93,15.41,173704,0
+NGS.US,D,20090603,000000,15.25,15.25,13.59,14.15,201206,0
+NGS.US,D,20090604,000000,14.28,14.99,14.12,14.85,218723,0
+NGS.US,D,20090605,000000,14.29,15.25,14.29,14.61,210451,0
+NGS.US,D,20090608,000000,14.26,14.76,13.76,13.82,269142,0
+NGS.US,D,20090609,000000,14.02,14.98,14.02,14.57,165915,0
+NGS.US,D,20090610,000000,15.43,15.52,14.64,15.47,230443,0
+NGS.US,D,20090611,000000,15.53,15.92,15.49,15.67,249252,0
+NGS.US,D,20090612,000000,15.53,15.96,15.03,15.91,160749,0
+NGS.US,D,20090615,000000,15.59,15.59,15,15.23,169852,0
+NGS.US,D,20090616,000000,15.49,15.49,14.19,14.38,230199,0
+NGS.US,D,20090617,000000,14.08,14.69,13.25,14.32,268775,0
+NGS.US,D,20090618,000000,14.32,14.58,13.89,14.01,120300,0
+NGS.US,D,20090619,000000,14.24,14.68,13.71,13.79,132370,0
+NGS.US,D,20090622,000000,13.99,13.99,12.26,12.48,225862,0
+NGS.US,D,20090623,000000,12.72,12.98,12.16,12.37,191565,0
+NGS.US,D,20090624,000000,12.67,13.19,12.54,12.62,219737,0
+NGS.US,D,20090625,000000,12.54,13.2,12.54,13.05,160532,0
+NGS.US,D,20090626,000000,12.98,13.57,12.76,13.54,505451,0
+NGS.US,D,20090629,000000,13.6,13.74,13.22,13.32,194716,0
+NGS.US,D,20090630,000000,13.29,13.5,13.02,13.3,110655,0
+NGS.US,D,20090701,000000,13.49,13.66,12.84,13,100072,0
+NGS.US,D,20090702,000000,12.81,12.99,11.54,11.8,210693,0
+NGS.US,D,20090706,000000,11.66,11.79,11.2,11.64,117010,0
+NGS.US,D,20090707,000000,11.68,11.68,11.15,11.28,166882,0
+NGS.US,D,20090708,000000,11.25,11.46,10.99,11.02,181738,0
+NGS.US,D,20090709,000000,11.18,11.25,10.85,10.97,180979,0
+NGS.US,D,20090710,000000,10.85,11.1,10.75,10.98,102028,0
+NGS.US,D,20090713,000000,11.15,11.4,10.65,11.36,116695,0
+NGS.US,D,20090714,000000,11.39,12.08,11.39,11.9,64684,0
+NGS.US,D,20090715,000000,12.03,12.42,11.98,12.28,90437,0
+NGS.US,D,20090716,000000,12.35,12.54,11.93,12.25,127601,0
+NGS.US,D,20090717,000000,12.26,12.71,12.11,12.53,188403,0
+NGS.US,D,20090720,000000,12.61,12.94,12.38,12.82,123834,0
+NGS.US,D,20090721,000000,12.88,13.29,12.85,13.26,116780,0
+NGS.US,D,20090722,000000,13.2,13.39,12.76,13.2,94411,0
+NGS.US,D,20090723,000000,13.15,13.61,13.01,13.28,77382,0
+NGS.US,D,20090724,000000,13.16,13.32,12.73,13.32,64241,0
+NGS.US,D,20090727,000000,13.25,13.5,12.7,13.14,80303,0
+NGS.US,D,20090728,000000,12.96,13.63,12.96,13.44,110102,0
+NGS.US,D,20090729,000000,13.26,13.44,13.05,13.37,133765,0
+NGS.US,D,20090730,000000,13.67,14,13.55,13.68,91957,0
+NGS.US,D,20090731,000000,13.62,14.05,13.6,13.79,72861,0
+NGS.US,D,20090803,000000,14.01,14.19,13.86,14.16,120773,0
+NGS.US,D,20090804,000000,14.05,14.18,13.99,14.06,77680,0
+NGS.US,D,20090805,000000,14.01,14.01,13.71,13.85,111709,0
+NGS.US,D,20090806,000000,13.98,13.98,13.18,13.2,144996,0
+NGS.US,D,20090807,000000,13.85,14.15,13.5,13.74,233217,0
+NGS.US,D,20090810,000000,13.53,13.81,13.51,13.8,172360,0
+NGS.US,D,20090811,000000,13.75,13.88,13.2,13.3,145411,0
+NGS.US,D,20090812,000000,13.3,13.93,13.2,13.53,892384,0
+NGS.US,D,20090813,000000,13.68,14.02,13.29,13.84,75972,0
+NGS.US,D,20090814,000000,13.85,13.88,13.33,13.49,80539,0
+NGS.US,D,20090817,000000,13.26,13.3,12.81,13.1,121494,0
+NGS.US,D,20090818,000000,13.17,13.55,13.15,13.34,94429,0
+NGS.US,D,20090819,000000,13.12,13.9,13.12,13.65,54597,0
+NGS.US,D,20090820,000000,13.64,14.15,13.5,14.05,103231,0
+NGS.US,D,20090821,000000,14.15,14.98,14.12,14.84,201170,0
+NGS.US,D,20090824,000000,14.91,15.1,14.73,14.87,100051,0
+NGS.US,D,20090825,000000,14.94,14.95,14.25,14.69,78457,0
+NGS.US,D,20090826,000000,14.61,14.68,14.28,14.58,36120,0
+NGS.US,D,20090827,000000,14.61,14.61,13.5,14.31,80242,0
+NGS.US,D,20090828,000000,14.46,14.46,14.03,14.33,47955,0
+NGS.US,D,20090831,000000,14.09,14.32,13.83,14.29,80907,0
+NGS.US,D,20090901,000000,14.11,14.65,13.62,13.73,87074,0
+NGS.US,D,20090902,000000,13.7,14.18,13.63,13.78,61804,0
+NGS.US,D,20090903,000000,14.02,14.46,13.6,14.42,126769,0
+NGS.US,D,20090904,000000,14.42,14.56,14.01,14.48,67886,0
+NGS.US,D,20090908,000000,14.74,14.95,14.49,14.68,83036,0
+NGS.US,D,20090909,000000,14.71,15.65,14.68,15.26,153803,0
+NGS.US,D,20090910,000000,15.36,15.36,14.73,15.29,54769,0
+NGS.US,D,20090911,000000,15.45,15.96,15.29,15.62,97956,0
+NGS.US,D,20090914,000000,15.53,16.1,15.36,16.02,71059,0
+NGS.US,D,20090915,000000,16.12,16.7,16.02,16.43,82446,0
+NGS.US,D,20090916,000000,16.51,17.4,16.03,17.34,141402,0
+NGS.US,D,20090917,000000,17.43,17.83,16.55,16.83,100074,0
+NGS.US,D,20090918,000000,16.94,16.94,16.53,16.66,141755,0
+NGS.US,D,20090921,000000,16.46,17.59,16.06,17.26,143058,0
+NGS.US,D,20090922,000000,17.43,17.75,17.15,17.61,66625,0
+NGS.US,D,20090923,000000,17.56,17.95,17.05,17.41,191195,0
+NGS.US,D,20090924,000000,17.49,17.7,16.89,17.53,150570,0
+NGS.US,D,20090925,000000,17.49,17.66,17.28,17.59,99006,0
+NGS.US,D,20090928,000000,17.67,18.01,17.3,18.01,95611,0
+NGS.US,D,20090929,000000,18.09,18.12,17.17,17.84,152268,0
+NGS.US,D,20090930,000000,17.66,17.93,17.5,17.62,137183,0
+NGS.US,D,20091001,000000,17.51,17.54,17.11,17.15,132387,0
+NGS.US,D,20091002,000000,16.95,17.47,16.63,17.31,102697,0
+NGS.US,D,20091005,000000,17.48,17.68,17.19,17.54,75519,0
+NGS.US,D,20091006,000000,17.76,18.45,17.67,18.3,123733,0
+NGS.US,D,20091007,000000,18.27,18.6,18,18.32,65445,0
+NGS.US,D,20091008,000000,17.46,18.83,17.46,18.28,127083,0
+NGS.US,D,20091009,000000,18.36,18.93,18.25,18.81,71906,0
+NGS.US,D,20091012,000000,19,19.5,18.98,19.16,73213,0
+NGS.US,D,20091013,000000,19.15,19.21,18.22,18.55,66706,0
+NGS.US,D,20091014,000000,18.96,19.2,18.78,18.91,112671,0
+NGS.US,D,20091015,000000,18.79,19.15,18.79,18.94,40899,0
+NGS.US,D,20091016,000000,18.81,18.97,18.72,18.74,75418,0
+NGS.US,D,20091019,000000,18.94,19,18.63,18.75,49016,0
+NGS.US,D,20091020,000000,18.88,19.01,18.7,18.97,52310,0
+NGS.US,D,20091021,000000,18.79,19.31,18.75,18.76,83899,0
+NGS.US,D,20091022,000000,18.76,19.25,18.67,19.12,70443,0
+NGS.US,D,20091023,000000,19.17,19.25,18.75,18.77,71692,0
+NGS.US,D,20091026,000000,18.47,19.19,18.06,18.18,111506,0
+NGS.US,D,20091027,000000,18.2,18.69,18.2,18.48,76375,0
+NGS.US,D,20091028,000000,18.49,18.68,17.47,17.54,130810,0
+NGS.US,D,20091029,000000,17.78,18.15,17.55,17.97,95469,0
+NGS.US,D,20091030,000000,17.97,17.97,16.73,16.87,97482,0
+NGS.US,D,20091102,000000,16.99,17.04,15.73,16.36,108431,0
+NGS.US,D,20091103,000000,16.16,16.77,15.84,16.58,85277,0
+NGS.US,D,20091104,000000,16.67,17.02,16.29,16.32,48206,0
+NGS.US,D,20091105,000000,16.5,17.5,16.4,17.42,72153,0
+NGS.US,D,20091106,000000,17.25,18.29,17.25,17.69,86473,0
+NGS.US,D,20091109,000000,17.86,18.91,17.86,18.21,102279,0
+NGS.US,D,20091110,000000,18.01,18.36,17.54,17.79,39643,0
+NGS.US,D,20091111,000000,18.11,18.6,17.92,18.09,38348,0
+NGS.US,D,20091112,000000,18.06,18.26,17.16,17.18,56253,0
+NGS.US,D,20091113,000000,17.15,17.21,16.75,17.11,125463,0
+NGS.US,D,20091116,000000,17.29,17.29,16.96,17.11,125724,0
+NGS.US,D,20091117,000000,17.04,17.11,16.88,16.91,86295,0
+NGS.US,D,20091118,000000,16.88,16.96,16.6,16.7,83179,0
+NGS.US,D,20091119,000000,16.57,16.62,16.24,16.4,115605,0
+NGS.US,D,20091120,000000,16.4,16.81,16.39,16.7,83574,0
+NGS.US,D,20091123,000000,17.07,17.81,17.02,17.69,199082,0
+NGS.US,D,20091124,000000,17.58,17.97,17.48,17.93,189561,0
+NGS.US,D,20091125,000000,18,18,17.56,17.75,73398,0
+NGS.US,D,20091127,000000,16.86,17.44,16.83,17.15,64681,0
+NGS.US,D,20091130,000000,17.12,17.52,16.98,17.49,141772,0
+NGS.US,D,20091201,000000,17.66,17.87,17.48,17.81,153261,0
+NGS.US,D,20091202,000000,17.8,18.25,17.51,18.08,146862,0
+NGS.US,D,20091203,000000,18.2,18.25,17.71,17.84,186407,0
+NGS.US,D,20091204,000000,18.31,18.35,17.48,18.33,85653,0
+NGS.US,D,20091207,000000,18.32,18.52,18.23,18.3,72657,0
+NGS.US,D,20091208,000000,18.14,18.29,17.81,17.95,58804,0
+NGS.US,D,20091209,000000,17.94,17.95,17.52,17.83,124493,0
+NGS.US,D,20091210,000000,17.89,18,17.28,17.58,102491,0
+NGS.US,D,20091211,000000,17.68,17.72,17.27,17.68,41357,0
+NGS.US,D,20091214,000000,18.27,18.27,17.7,17.93,49882,0
+NGS.US,D,20091215,000000,17.93,18,17.72,17.88,86409,0
+NGS.US,D,20091216,000000,17.85,18.17,17.53,17.78,140166,0
+NGS.US,D,20091217,000000,17.65,17.84,17.5,17.68,27834,0
+NGS.US,D,20091218,000000,17.68,17.99,17.55,17.71,109673,0
+NGS.US,D,20091221,000000,17.81,18.15,17.81,18.15,57565,0
+NGS.US,D,20091222,000000,18.13,18.46,17.76,18.4,80993,0
+NGS.US,D,20091223,000000,18.5,19.02,18.15,18.87,80280,0
+NGS.US,D,20091224,000000,18.8,18.95,18.73,18.9,14904,0
+NGS.US,D,20091228,000000,18.94,19.23,18.84,19.12,72169,0
+NGS.US,D,20091229,000000,19.1,19.22,18.89,19.18,52956,0
+NGS.US,D,20091230,000000,19.11,19.16,18.7,19.08,54435,0
+NGS.US,D,20091231,000000,19.08,19.22,18.81,18.85,26101,0
+NGS.US,D,20100104,000000,19.22,19.5,18.88,19.25,80073,0
+NGS.US,D,20100105,000000,19.12,19.43,18.96,19.38,74311,0
+NGS.US,D,20100106,000000,19.4,19.72,19.24,19.52,77205,0
+NGS.US,D,20100107,000000,19.55,19.99,19.44,19.86,95591,0
+NGS.US,D,20100108,000000,19.73,20,19.73,20,90528,0
+NGS.US,D,20100111,000000,20.01,20.13,19.86,20.03,54756,0
+NGS.US,D,20100112,000000,19.86,20.07,19.6,20.02,71589,0
+NGS.US,D,20100113,000000,20.08,20.5,19.9,20.45,59810,0
+NGS.US,D,20100114,000000,20.43,20.45,19.95,19.96,106149,0
+NGS.US,D,20100115,000000,20.02,20.02,19.7,19.9,203287,0
+NGS.US,D,20100119,000000,19.94,20.12,19.91,19.94,86536,0
+NGS.US,D,20100120,000000,19.78,19.78,18.67,19.19,89845,0
+NGS.US,D,20100121,000000,19.19,19.36,17.5,17.5,240331,0
+NGS.US,D,20100122,000000,17.49,17.6,16.66,16.98,206782,0
+NGS.US,D,20100125,000000,17.16,17.38,16.99,17,95692,0
+NGS.US,D,20100126,000000,16.83,17.05,16.55,16.66,50423,0
+NGS.US,D,20100127,000000,16.53,16.94,16.32,16.91,55089,0
+NGS.US,D,20100128,000000,17,17,16.28,16.3,47050,0
+NGS.US,D,20100129,000000,16.36,16.74,15.71,15.71,76437,0
+NGS.US,D,20100201,000000,15.82,16.4,15.82,16.33,77801,0
+NGS.US,D,20100202,000000,16.35,16.6,16.18,16.38,63310,0
+NGS.US,D,20100203,000000,16.36,16.54,16,16.4,70213,0
+NGS.US,D,20100204,000000,16.22,16.22,15.12,15.23,168269,0
+NGS.US,D,20100205,000000,15.22,15.22,14.31,14.66,334330,0
+NGS.US,D,20100208,000000,14.67,14.67,14.23,14.26,102287,0
+NGS.US,D,20100209,000000,14.67,14.84,14.07,14.56,195619,0
+NGS.US,D,20100210,000000,14.52,14.55,14.1,14.3,71567,0
+NGS.US,D,20100211,000000,14.27,14.66,14.1,14.58,79986,0
+NGS.US,D,20100212,000000,14.4,14.66,14.33,14.44,192294,0
+NGS.US,D,20100216,000000,14.55,14.82,14.45,14.79,110466,0
+NGS.US,D,20100217,000000,14.84,15.2,14.72,15.18,66658,0
+NGS.US,D,20100218,000000,15.19,15.51,15.19,15.47,59589,0
+NGS.US,D,20100219,000000,15.45,15.63,15.23,15.37,60292,0
+NGS.US,D,20100222,000000,15.41,15.74,15.29,15.52,54984,0
+NGS.US,D,20100223,000000,15.52,15.81,15.23,15.29,49741,0
+NGS.US,D,20100224,000000,15.32,15.65,15.2,15.56,33880,0
+NGS.US,D,20100225,000000,15.22,15.71,15,15.7,27699,0
+NGS.US,D,20100226,000000,15.67,15.76,15.2,15.32,24383,0
+NGS.US,D,20100301,000000,15.5,16.04,15.37,16.04,49681,0
+NGS.US,D,20100302,000000,16.07,17,16.07,16.47,174144,0
+NGS.US,D,20100303,000000,16.47,16.66,16.17,16.48,86456,0
+NGS.US,D,20100304,000000,16.18,16.18,15.3,15.51,205087,0
+NGS.US,D,20100305,000000,15.62,15.91,15.38,15.8,114501,0
+NGS.US,D,20100308,000000,15.69,15.97,15.6,15.87,73384,0
+NGS.US,D,20100309,000000,15.84,16.45,15.83,16.21,61319,0
+NGS.US,D,20100310,000000,16.15,16.72,16.05,16.48,55996,0
+NGS.US,D,20100311,000000,16.39,16.49,15.92,16.43,58966,0
+NGS.US,D,20100312,000000,16.49,16.49,16,16.16,42876,0
+NGS.US,D,20100315,000000,16.24,16.24,15.22,15.55,76224,0
+NGS.US,D,20100316,000000,15.59,16.09,15.37,16.07,42603,0
+NGS.US,D,20100317,000000,16.08,16.39,16.08,16.14,38053,0
+NGS.US,D,20100318,000000,16.06,16.34,15.91,16.12,37780,0
+NGS.US,D,20100319,000000,16.27,16.65,16.08,16.55,144559,0
+NGS.US,D,20100322,000000,16.4,16.45,16.09,16.45,55342,0
+NGS.US,D,20100323,000000,16.4,16.9,16.33,16.74,67952,0
+NGS.US,D,20100324,000000,16.58,16.79,16.03,16.09,50139,0
+NGS.US,D,20100325,000000,16.32,16.53,15.77,15.78,98175,0
+NGS.US,D,20100326,000000,15.83,16.27,15.29,15.41,83774,0
+NGS.US,D,20100329,000000,15.52,15.8,15.36,15.58,84865,0
+NGS.US,D,20100330,000000,15.53,15.91,15.39,15.61,77315,0
+NGS.US,D,20100331,000000,15.48,16.1,15.45,15.87,117110,0
+NGS.US,D,20100401,000000,15.96,16.3,15.72,16.22,70987,0
+NGS.US,D,20100405,000000,16,16.56,15.59,16.56,91354,0
+NGS.US,D,20100406,000000,16.59,17.17,16.43,17.03,65047,0
+NGS.US,D,20100407,000000,16.93,17.45,16.93,17.26,133455,0
+NGS.US,D,20100408,000000,17.17,17.49,16.98,17.34,111918,0
+NGS.US,D,20100409,000000,17.29,17.5,17.01,17.31,68147,0
+NGS.US,D,20100412,000000,17.27,17.5,17.22,17.46,84632,0
+NGS.US,D,20100413,000000,17.46,17.59,17.12,17.53,56342,0
+NGS.US,D,20100414,000000,17.6,17.98,17.38,17.94,59311,0
+NGS.US,D,20100415,000000,17.95,18.04,17.65,18.01,54583,0
+NGS.US,D,20100416,000000,17.97,17.97,16.84,17.39,114534,0
+NGS.US,D,20100419,000000,17.2,17.52,16.71,17.41,60146,0
+NGS.US,D,20100420,000000,17.46,18.05,17.39,17.8,104761,0
+NGS.US,D,20100421,000000,17.77,17.8,17.21,17.48,101726,0
+NGS.US,D,20100422,000000,17.19,17.72,16.94,17.65,118961,0
+NGS.US,D,20100423,000000,17.63,18.62,17.55,18.56,134964,0
+NGS.US,D,20100426,000000,18.62,18.85,18.11,18.56,103728,0
+NGS.US,D,20100427,000000,18.36,18.73,17.97,18.22,114519,0
+NGS.US,D,20100428,000000,18.34,18.36,18.01,18.15,43725,0
+NGS.US,D,20100429,000000,18.29,18.36,17.8,18.2,160741,0
+NGS.US,D,20100430,000000,18.17,18.27,17.84,17.93,225428,0
+NGS.US,D,20100503,000000,17.99,18.33,17.93,18.2,96510,0
+NGS.US,D,20100504,000000,17.81,18.47,17.76,18.07,165292,0
+NGS.US,D,20100505,000000,17.82,18.21,17.56,18,259980,0
+NGS.US,D,20100506,000000,17.8,18.19,15.51,16.51,160645,0
+NGS.US,D,20100507,000000,16.66,16.66,15.25,15.36,193490,0
+NGS.US,D,20100510,000000,16.74,17.46,16.05,17.35,177462,0
+NGS.US,D,20100511,000000,17.03,17.87,17.03,17.53,118017,0
+NGS.US,D,20100512,000000,17.64,17.98,17.43,17.49,99443,0
+NGS.US,D,20100513,000000,17.47,17.6,17.17,17.35,75780,0
+NGS.US,D,20100514,000000,16.99,17.1,16.43,17.01,53059,0
+NGS.US,D,20100517,000000,17.17,17.5,16.51,17.03,65850,0
+NGS.US,D,20100518,000000,17.4,17.45,16.71,16.76,81593,0
+NGS.US,D,20100519,000000,16.61,16.75,15.9,16.3,78751,0
+NGS.US,D,20100520,000000,15.72,16.3,15.5,16,152439,0
+NGS.US,D,20100521,000000,15.64,16.3,15.55,16.15,123933,0
+NGS.US,D,20100524,000000,16.01,16.2,15.79,15.88,87420,0
+NGS.US,D,20100525,000000,15.35,15.57,14.86,15.53,137272,0
+NGS.US,D,20100526,000000,15.6,16.47,15.6,15.82,82566,0
+NGS.US,D,20100527,000000,16.29,16.94,16.09,16.86,92254,0
+NGS.US,D,20100528,000000,16.74,16.88,16.02,16.06,82074,0
+NGS.US,D,20100601,000000,15.8,16.1,14.95,14.95,133241,0
+NGS.US,D,20100602,000000,15.17,15.78,14.99,15.73,140560,0
+NGS.US,D,20100603,000000,15.7,16.33,15.27,16.17,95833,0
+NGS.US,D,20100604,000000,15.56,15.85,14.75,15.09,181174,0
+NGS.US,D,20100607,000000,15.14,15.5,14.85,14.97,88956,0
+NGS.US,D,20100608,000000,15.01,15.36,14.81,15.27,109857,0
+NGS.US,D,20100609,000000,15.38,15.88,14.85,14.98,75134,0
+NGS.US,D,20100610,000000,15.36,16.07,15.24,16.07,66831,0
+NGS.US,D,20100611,000000,15.84,16.48,15.78,16.47,77316,0
+NGS.US,D,20100614,000000,16.76,17,16.32,16.36,130835,0
+NGS.US,D,20100615,000000,16.5,17.3,16.44,17.25,114886,0
+NGS.US,D,20100616,000000,16.99,17.31,16.84,16.86,45902,0
+NGS.US,D,20100617,000000,17,17.25,16.64,17.1,58742,0
+NGS.US,D,20100618,000000,17.2,17.59,17,17.54,61714,0
+NGS.US,D,20100621,000000,17.79,17.95,16.45,16.67,82716,0
+NGS.US,D,20100622,000000,16.7,16.99,16.1,16.18,72008,0
+NGS.US,D,20100623,000000,16.1,16.35,15.98,16.18,75474,0
+NGS.US,D,20100624,000000,16.02,16.22,15.54,15.55,52895,0
+NGS.US,D,20100625,000000,15.49,16.91,15.34,16.74,260644,0
+NGS.US,D,20100628,000000,16.64,16.69,16.03,16.16,116265,0
+NGS.US,D,20100629,000000,15.85,15.91,14.86,15.14,178307,0
+NGS.US,D,20100630,000000,15.15,15.61,15,15.13,59612,0
+NGS.US,D,20100701,000000,15.11,15.11,14.25,14.66,155641,0
+NGS.US,D,20100702,000000,14.76,14.81,14.13,14.41,123026,0
+NGS.US,D,20100706,000000,14.76,15,14.2,14.43,65377,0
+NGS.US,D,20100707,000000,14.45,15.1,14.26,15.09,80538,0
+NGS.US,D,20100708,000000,15.36,15.48,14.86,15.43,89563,0
+NGS.US,D,20100709,000000,15.44,15.62,15.22,15.49,50874,0
+NGS.US,D,20100712,000000,15.46,15.59,14.77,14.83,78179,0
+NGS.US,D,20100713,000000,15.04,15.47,14.81,15.36,97912,0
+NGS.US,D,20100714,000000,15.22,15.39,14.87,15.28,89276,0
+NGS.US,D,20100715,000000,15.26,15.34,14.63,15.17,74325,0
+NGS.US,D,20100716,000000,15,15,14.61,14.76,99570,0
+NGS.US,D,20100719,000000,14.84,15.12,14.56,15.11,85824,0
+NGS.US,D,20100720,000000,14.83,15.67,14.72,15.64,68271,0
+NGS.US,D,20100721,000000,15.76,15.82,15.01,15.08,53588,0
+NGS.US,D,20100722,000000,15.33,15.85,15.33,15.66,79301,0
+NGS.US,D,20100723,000000,15.52,16.12,15.22,16.04,62837,0
+NGS.US,D,20100726,000000,16.07,16.49,16.07,16.4,89088,0
+NGS.US,D,20100727,000000,16.67,16.67,15.9,16,46543,0
+NGS.US,D,20100728,000000,15.87,16.04,15.46,15.76,52620,0
+NGS.US,D,20100729,000000,16,16.61,15.8,16.42,81436,0
+NGS.US,D,20100730,000000,16.05,16.75,15.94,16.55,43558,0
+NGS.US,D,20100802,000000,16.9,17.08,16.55,16.57,48852,0
+NGS.US,D,20100803,000000,16.52,16.84,16.1,16.42,50828,0
+NGS.US,D,20100804,000000,16.51,17.01,16.51,16.97,70288,0
+NGS.US,D,20100805,000000,16.84,16.84,15.69,15.7,57931,0
+NGS.US,D,20100806,000000,15.41,15.85,14.75,15.17,86230,0
+NGS.US,D,20100809,000000,15.36,15.36,14.95,15.2,46913,0
+NGS.US,D,20100810,000000,15,15.05,14.46,14.77,84872,0
+NGS.US,D,20100811,000000,14.26,14.41,14.09,14.37,128256,0
+NGS.US,D,20100812,000000,14.03,14.29,13.81,14.2,80163,0
+NGS.US,D,20100813,000000,14.09,14.4,14.08,14.17,76083,0
+NGS.US,D,20100816,000000,14.1,14.44,13.92,14.32,39286,0
+NGS.US,D,20100817,000000,14.57,14.89,14.33,14.58,82204,0
+NGS.US,D,20100818,000000,14.6,14.6,14.11,14.34,116242,0
+NGS.US,D,20100819,000000,14.33,14.33,14,14.05,129034,0
+NGS.US,D,20100820,000000,13.99,14.2,13.78,13.96,65507,0
+NGS.US,D,20100823,000000,14.1,14.16,13.93,14.06,65098,0
+NGS.US,D,20100824,000000,13.76,14.24,13.75,13.93,37671,0
+NGS.US,D,20100825,000000,13.76,14.18,13.75,14.17,45950,0
+NGS.US,D,20100826,000000,14.25,14.25,13.86,14.05,63035,0
+NGS.US,D,20100827,000000,14.09,14.65,13.91,14.62,54939,0
+NGS.US,D,20100830,000000,14.38,14.59,14.1,14.12,31380,0
+NGS.US,D,20100831,000000,14.05,14.3,13.94,14.2,36913,0
+NGS.US,D,20100901,000000,14.45,14.99,14.35,14.99,57108,0
+NGS.US,D,20100902,000000,14.92,15.04,14.68,14.89,24171,0
+NGS.US,D,20100903,000000,15.07,15.22,14.7,14.89,33498,0
+NGS.US,D,20100907,000000,14.76,14.76,14.4,14.47,32657,0
+NGS.US,D,20100908,000000,14.52,14.88,14.52,14.76,33892,0
+NGS.US,D,20100909,000000,15,15.29,14.73,14.8,51292,0
+NGS.US,D,20100910,000000,14.83,15.17,14.76,14.83,54200,0
+NGS.US,D,20100913,000000,15.05,15.23,14.94,15.18,34641,0
+NGS.US,D,20100914,000000,15.17,15.17,14.82,14.98,37949,0
+NGS.US,D,20100915,000000,14.88,15.1,14.65,15.07,37973,0
+NGS.US,D,20100916,000000,15,15,14.43,14.63,35493,0
+NGS.US,D,20100917,000000,14.75,14.82,14.35,14.77,39944,0
+NGS.US,D,20100920,000000,14.77,15.11,14.67,15.09,49336,0
+NGS.US,D,20100921,000000,15.03,15.11,14.77,14.8,21925,0
+NGS.US,D,20100922,000000,14.75,14.96,14.51,14.65,30783,0
+NGS.US,D,20100923,000000,14.5,14.85,14.33,14.47,35129,0
+NGS.US,D,20100924,000000,14.8,14.89,14.6,14.88,34231,0
+NGS.US,D,20100927,000000,14.88,14.89,14.47,14.5,19621,0
+NGS.US,D,20100928,000000,14.59,14.8,14.27,14.77,27350,0
+NGS.US,D,20100929,000000,14.66,15.12,14.61,14.82,54055,0
+NGS.US,D,20100930,000000,14.91,14.98,14.47,14.77,68439,0
+NGS.US,D,20101001,000000,14.82,15.03,14.52,14.94,60441,0
+NGS.US,D,20101004,000000,14.93,15.03,14.43,14.64,55805,0
+NGS.US,D,20101005,000000,14.8,15,14.6,14.98,62225,0
+NGS.US,D,20101006,000000,14.9,15.09,14.88,14.9,50648,0
+NGS.US,D,20101007,000000,15.02,15.03,14.78,14.8,37627,0
+NGS.US,D,20101008,000000,14.9,15.35,14.87,15.23,41048,0
+NGS.US,D,20101011,000000,15.17,15.88,15.17,15.78,40137,0
+NGS.US,D,20101012,000000,15.77,15.88,15.31,15.73,29613,0
+NGS.US,D,20101013,000000,15.79,16.22,15.66,16.1,40654,0
+NGS.US,D,20101014,000000,16.12,16.29,15.9,16.26,24737,0
+NGS.US,D,20101015,000000,16.6,16.6,15.99,16.03,45977,0
+NGS.US,D,20101018,000000,16.02,16.21,15.9,16.2,17540,0
+NGS.US,D,20101019,000000,15.91,16.11,15.5,15.57,47408,0
+NGS.US,D,20101020,000000,15.63,16.02,15.63,15.84,18467,0
+NGS.US,D,20101021,000000,15.91,16.02,15.31,15.46,39911,0
+NGS.US,D,20101022,000000,15.59,15.84,15.54,15.82,35680,0
+NGS.US,D,20101025,000000,15.9,16.06,15.51,15.56,23461,0
+NGS.US,D,20101026,000000,15.45,15.99,15.34,15.95,31188,0
+NGS.US,D,20101027,000000,15.77,15.94,15.52,15.78,29541,0
+NGS.US,D,20101028,000000,15.98,15.98,15.46,15.59,30715,0
+NGS.US,D,20101029,000000,15.57,15.81,15.55,15.75,23707,0
+NGS.US,D,20101101,000000,15.86,15.86,14.99,15.26,42607,0
+NGS.US,D,20101102,000000,15.52,15.57,15.33,15.4,51277,0
+NGS.US,D,20101103,000000,15.5,15.59,14.95,15.37,25931,0
+NGS.US,D,20101104,000000,15.77,15.84,15.58,15.75,53222,0
+NGS.US,D,20101105,000000,15.6,15.88,15.48,15.74,63711,0
+NGS.US,D,20101108,000000,15.66,15.99,15.58,15.95,33756,0
+NGS.US,D,20101109,000000,16,16.46,15.88,16.26,117416,0
+NGS.US,D,20101110,000000,16.32,16.99,16.2,16.97,81723,0
+NGS.US,D,20101111,000000,16.78,16.94,16.49,16.64,24725,0
+NGS.US,D,20101112,000000,16.38,16.68,16.37,16.62,21012,0
+NGS.US,D,20101115,000000,16.77,16.89,16.47,16.64,17457,0
+NGS.US,D,20101116,000000,16.42,16.44,15.71,15.98,41444,0
+NGS.US,D,20101117,000000,16.08,16.33,15.88,16.17,24470,0
+NGS.US,D,20101118,000000,16.46,16.58,16.29,16.32,89982,0
+NGS.US,D,20101119,000000,16.37,16.61,16.15,16.45,34990,0
+NGS.US,D,20101122,000000,16.3,16.42,15.93,16.37,21760,0
+NGS.US,D,20101123,000000,16.21,16.21,15.75,16,22204,0
+NGS.US,D,20101124,000000,16.22,16.44,16.08,16.2,25537,0
+NGS.US,D,20101126,000000,16.1,16.23,16.09,16.1,3077,0
+NGS.US,D,20101129,000000,16.02,16.54,15.95,16.48,38885,0
+NGS.US,D,20101130,000000,16.28,16.53,16.28,16.45,44190,0
+NGS.US,D,20101201,000000,16.85,16.85,16.4,16.47,50530,0
+NGS.US,D,20101202,000000,16.4,16.51,16.3,16.45,20406,0
+NGS.US,D,20101203,000000,16.41,16.6,15.83,15.94,49282,0
+NGS.US,D,20101206,000000,16.12,16.63,16.01,16.16,206837,0
+NGS.US,D,20101207,000000,16.65,17.54,16.64,17.32,248457,0
+NGS.US,D,20101208,000000,17.49,18.15,17.49,18.1,111526,0
+NGS.US,D,20101209,000000,18.35,18.35,17.42,17.67,96933,0
+NGS.US,D,20101210,000000,17.54,18,17.5,18,34374,0
+NGS.US,D,20101213,000000,18.17,18.47,17.51,17.54,67664,0
+NGS.US,D,20101214,000000,17.61,17.9,17.57,17.64,33334,0
+NGS.US,D,20101215,000000,17.66,17.86,17.29,17.45,39449,0
+NGS.US,D,20101216,000000,17.46,18.1,17.31,18.08,36762,0
+NGS.US,D,20101217,000000,18,18.33,17.98,18.25,44447,0
+NGS.US,D,20101220,000000,18.44,18.95,18.3,18.76,80565,0
+NGS.US,D,20101221,000000,19,19.51,19,19.08,126161,0
+NGS.US,D,20101222,000000,19.22,19.49,19.1,19.15,57250,0
+NGS.US,D,20101223,000000,19.25,19.63,19.2,19.2,105287,0
+NGS.US,D,20101227,000000,19.18,19.34,19.06,19.28,26907,0
+NGS.US,D,20101228,000000,19.37,19.86,19.28,19.72,46797,0
+NGS.US,D,20101229,000000,19.79,19.85,19.29,19.32,36613,0
+NGS.US,D,20101230,000000,19.25,19.48,19.2,19.21,31285,0
+NGS.US,D,20101231,000000,19.15,19.16,18.9,18.91,37533,0
+NGS.US,D,20110103,000000,19,19.34,18.58,18.81,96222,0
+NGS.US,D,20110104,000000,18.81,18.81,17.88,18.07,123903,0
+NGS.US,D,20110105,000000,18.1,18.17,17.71,18.1,53912,0
+NGS.US,D,20110106,000000,18.13,18.17,17.5,17.55,76660,0
+NGS.US,D,20110107,000000,17.65,17.75,17.5,17.74,81143,0
+NGS.US,D,20110110,000000,17.74,17.89,17.53,17.77,56240,0
+NGS.US,D,20110111,000000,17.92,18.16,17.7,17.84,70121,0
+NGS.US,D,20110112,000000,18.05,18.8,17.75,18.79,344066,0
+NGS.US,D,20110113,000000,18.73,18.98,18.71,18.81,34136,0
+NGS.US,D,20110114,000000,18.77,18.96,18.7,18.94,32910,0
+NGS.US,D,20110118,000000,18.91,18.91,18.7,18.7,40870,0
+NGS.US,D,20110119,000000,18.71,18.71,18.15,18.31,55372,0
+NGS.US,D,20110120,000000,18.13,18.21,17.85,18.01,149248,0
+NGS.US,D,20110121,000000,18.24,18.27,17.57,17.6,35943,0
+NGS.US,D,20110124,000000,17.58,17.9,17.52,17.81,34277,0
+NGS.US,D,20110125,000000,17.82,17.92,17.69,17.89,30579,0
+NGS.US,D,20110126,000000,17.95,18.43,17.95,18.25,31438,0
+NGS.US,D,20110127,000000,18.28,18.47,18.07,18.15,23546,0
+NGS.US,D,20110128,000000,18.04,18.06,17.51,17.57,60382,0
+NGS.US,D,20110131,000000,17.64,18.11,17.64,17.86,35719,0
+NGS.US,D,20110201,000000,18.09,18.25,17.82,18.08,65000,0
+NGS.US,D,20110202,000000,18.11,18.16,17.9,18,24661,0
+NGS.US,D,20110203,000000,18,18,17.51,17.98,35514,0
+NGS.US,D,20110204,000000,17.93,18,17.75,17.9,71999,0
+NGS.US,D,20110207,000000,17.91,18.23,17.9,17.99,46732,0
+NGS.US,D,20110208,000000,17.93,18.23,17.87,18.23,105334,0
+NGS.US,D,20110209,000000,18.23,18.31,17.92,18.1,49124,0
+NGS.US,D,20110210,000000,18.03,18.27,17.93,18.19,42902,0
+NGS.US,D,20110211,000000,18.15,18.28,17.98,18.06,46149,0
+NGS.US,D,20110214,000000,18.01,18.5,18,18.06,38295,0
+NGS.US,D,20110215,000000,18.07,18.21,17.96,17.99,42949,0
+NGS.US,D,20110216,000000,18.14,18.25,18,18.24,37997,0
+NGS.US,D,20110218,000000,18.46,18.63,18.31,18.47,25574,0
+NGS.US,D,20110222,000000,18.4,18.56,18.31,18.5,58271,0
+NGS.US,D,20110223,000000,18.56,19,18.53,18.55,58584,0
+NGS.US,D,20110224,000000,18.6,18.77,18.47,18.66,46231,0
+NGS.US,D,20110225,000000,18.68,19.31,18.68,19.3,62954,0
+NGS.US,D,20110228,000000,19.43,19.5,19,19.34,156267,0
+NGS.US,D,20110301,000000,19.45,19.45,18.68,19,76936,0
+NGS.US,D,20110302,000000,19.2,19.36,18.57,19.14,92662,0
+NGS.US,D,20110303,000000,19.28,19.4,18.3,18.39,191433,0
+NGS.US,D,20110304,000000,18.32,18.32,17.5,17.61,131178,0
+NGS.US,D,20110307,000000,17.66,17.9,17.51,17.78,75965,0
+NGS.US,D,20110308,000000,17.69,17.81,17.51,17.75,61881,0
+NGS.US,D,20110309,000000,17.79,17.96,17.62,17.62,33739,0
+NGS.US,D,20110310,000000,17.5,17.52,16.32,16.36,119453,0
+NGS.US,D,20110311,000000,16.25,16.5,16.11,16.37,72017,0
+NGS.US,D,20110314,000000,16.35,16.47,15.82,16.21,79749,0
+NGS.US,D,20110315,000000,15.68,15.99,14.18,15.85,189000,0
+NGS.US,D,20110316,000000,15.87,16.2,15.74,15.99,101312,0
+NGS.US,D,20110317,000000,16.4,16.94,16.24,16.62,63389,0
+NGS.US,D,20110318,000000,16.83,17.26,16.68,16.9,129876,0
+NGS.US,D,20110321,000000,17.24,17.9,17.15,17.9,81841,0
+NGS.US,D,20110322,000000,17.97,18,17.31,17.95,82296,0
+NGS.US,D,20110323,000000,17.93,18.16,17.55,17.86,101956,0
+NGS.US,D,20110324,000000,17.86,17.98,17.38,17.78,28765,0
+NGS.US,D,20110325,000000,17.74,18.18,17.65,17.74,59358,0
+NGS.US,D,20110328,000000,17.75,18.02,17.5,17.5,35813,0
+NGS.US,D,20110329,000000,17.57,17.98,17.49,17.89,19373,0
+NGS.US,D,20110330,000000,17.83,17.95,17.58,17.65,29980,0
+NGS.US,D,20110331,000000,17.67,17.88,17.65,17.76,70694,0
+NGS.US,D,20110401,000000,17.81,18,17.7,17.83,76857,0
+NGS.US,D,20110404,000000,17.97,18.1,17.65,18.03,86155,0
+NGS.US,D,20110405,000000,18.03,18.45,17.94,18.38,75402,0
+NGS.US,D,20110406,000000,18.54,18.54,17.22,17.28,215595,0
+NGS.US,D,20110407,000000,17.32,17.4,16.35,16.71,157233,0
+NGS.US,D,20110408,000000,16.83,17.36,16.79,17.09,83151,0
+NGS.US,D,20110411,000000,17.12,17.67,17.01,17.41,131947,0
+NGS.US,D,20110412,000000,17.33,17.79,17.1,17.46,114495,0
+NGS.US,D,20110413,000000,17.63,17.8,16.88,17.28,53862,0
+NGS.US,D,20110414,000000,17.16,17.79,17.15,17.77,45210,0
+NGS.US,D,20110415,000000,17.73,18.04,17.67,17.99,136826,0
+NGS.US,D,20110418,000000,17.78,18.12,17.73,18.1,52378,0
+NGS.US,D,20110419,000000,18.12,18.18,17.97,18.12,71726,0
+NGS.US,D,20110420,000000,18.26,18.41,18.05,18.12,54386,0
+NGS.US,D,20110421,000000,18.28,18.45,18,18.41,53682,0
+NGS.US,D,20110425,000000,18.31,18.36,17.83,18.05,105190,0
+NGS.US,D,20110426,000000,18.13,18.67,18.07,18.48,41089,0
+NGS.US,D,20110427,000000,18.54,18.54,17.98,18.01,73045,0
+NGS.US,D,20110428,000000,18,18.16,17.96,18.02,51807,0
+NGS.US,D,20110429,000000,18.07,18.07,17.94,18.03,59542,0
+NGS.US,D,20110502,000000,18.1,18.12,17.57,17.62,92107,0
+NGS.US,D,20110503,000000,17.62,18,17.62,17.82,82016,0
+NGS.US,D,20110504,000000,17.85,17.99,17.5,17.87,70815,0
+NGS.US,D,20110505,000000,17.66,18,17.5,17.71,96878,0
+NGS.US,D,20110506,000000,17.97,18.15,17.06,17.17,161650,0
+NGS.US,D,20110509,000000,17.34,17.52,17,17.28,58788,0
+NGS.US,D,20110510,000000,17.55,18.21,17.33,18,362436,0
+NGS.US,D,20110511,000000,17.93,18.16,17.09,17.48,112099,0
+NGS.US,D,20110512,000000,17.38,17.61,17.01,17.37,53973,0
+NGS.US,D,20110513,000000,17.46,17.47,17.01,17.19,31515,0
+NGS.US,D,20110516,000000,17.1,17.46,17,17.01,55389,0
+NGS.US,D,20110517,000000,16.99,17.25,16.34,16.69,114629,0
+NGS.US,D,20110518,000000,16.87,17.47,16.76,17.41,33356,0
+NGS.US,D,20110519,000000,17.38,17.5,16.83,17.11,44724,0
+NGS.US,D,20110520,000000,17.01,17.12,16.85,17.09,48815,0
+NGS.US,D,20110523,000000,16.83,16.85,16.6,16.71,20466,0
+NGS.US,D,20110524,000000,16.83,16.92,16.72,16.78,58787,0
+NGS.US,D,20110525,000000,16.7,17.12,16.66,16.97,29172,0
+NGS.US,D,20110526,000000,16.93,17.01,16.61,16.97,30394,0
+NGS.US,D,20110527,000000,17,17.42,16.8,17.41,38302,0
+NGS.US,D,20110531,000000,17.65,18,17.51,18,57420,0
+NGS.US,D,20110601,000000,17.98,17.98,16.8,16.8,64457,0
+NGS.US,D,20110602,000000,16.77,17.06,16.71,16.78,15327,0
+NGS.US,D,20110603,000000,16.69,17.16,16.66,16.73,53326,0
+NGS.US,D,20110606,000000,16.72,16.79,16.36,16.38,34547,0
+NGS.US,D,20110607,000000,16.51,16.52,15.83,16.03,82389,0
+NGS.US,D,20110608,000000,15.92,16.43,15.85,16.4,72218,0
+NGS.US,D,20110609,000000,16.45,16.75,16.32,16.36,29642,0
+NGS.US,D,20110610,000000,16.24,16.37,15.83,16.23,65343,0
+NGS.US,D,20110613,000000,16.27,16.37,15.02,15.62,170152,0
+NGS.US,D,20110614,000000,15.71,16.04,15.64,15.7,45033,0
+NGS.US,D,20110615,000000,15.5,15.65,15.08,15.25,54781,0
+NGS.US,D,20110616,000000,15.29,15.51,14.95,15.19,48308,0
+NGS.US,D,20110617,000000,15.22,15.32,15.09,15.19,86102,0
+NGS.US,D,20110620,000000,15.13,15.25,14.97,15.02,50683,0
+NGS.US,D,20110621,000000,15.15,15.27,15.01,15.19,52306,0
+NGS.US,D,20110622,000000,15.13,15.27,14.93,15.21,71471,0
+NGS.US,D,20110623,000000,14.97,15.2,14.79,15.2,80173,0
+NGS.US,D,20110624,000000,15.2,15.2,14.42,14.45,154975,0
+NGS.US,D,20110627,000000,14.46,15.09,14.39,15.09,162856,0
+NGS.US,D,20110628,000000,15.16,15.83,15.16,15.75,53685,0
+NGS.US,D,20110629,000000,15.82,16.18,15.59,15.93,40769,0
+NGS.US,D,20110630,000000,15.95,16.42,15.92,16.16,40797,0
+NGS.US,D,20110701,000000,16.16,16.87,16.16,16.8,82782,0
+NGS.US,D,20110705,000000,16.79,16.85,16.53,16.71,60373,0
+NGS.US,D,20110706,000000,16.62,16.81,16.09,16.78,55866,0
+NGS.US,D,20110707,000000,16.95,17.22,16.72,17,57619,0
+NGS.US,D,20110708,000000,16.7,16.95,16.64,16.87,15594,0
+NGS.US,D,20110711,000000,16.65,16.75,16.43,16.67,25651,0
+NGS.US,D,20110712,000000,16.57,16.84,16.56,16.58,23870,0
+NGS.US,D,20110713,000000,16.68,17.06,16.46,16.65,72987,0
+NGS.US,D,20110714,000000,16.72,17.03,16.54,16.63,40607,0
+NGS.US,D,20110715,000000,16.75,17.02,16.67,17,84395,0
+NGS.US,D,20110718,000000,16.91,17.01,16.73,16.75,19872,0
+NGS.US,D,20110719,000000,16.9,17.03,16.71,16.97,53135,0
+NGS.US,D,20110720,000000,16.99,17,16.75,16.89,20950,0
+NGS.US,D,20110721,000000,16.95,17.09,16.85,16.99,51666,0
+NGS.US,D,20110722,000000,17.02,17.02,16.84,16.85,8983,0
+NGS.US,D,20110725,000000,16.65,16.92,16.46,16.47,26515,0
+NGS.US,D,20110726,000000,16.41,16.41,15.65,16.01,82632,0
+NGS.US,D,20110727,000000,15.95,15.95,15.36,15.43,97784,0
+NGS.US,D,20110728,000000,15.4,15.88,15.29,15.6,32572,0
+NGS.US,D,20110729,000000,15.44,16.21,15.44,15.91,55846,0
+NGS.US,D,20110801,000000,16.12,16.22,15.64,15.81,55034,0
+NGS.US,D,20110802,000000,15.66,16.03,15.35,15.37,53152,0
+NGS.US,D,20110803,000000,15.37,15.99,14.9,15.92,110823,0
+NGS.US,D,20110804,000000,15.59,15.59,14.59,14.61,92824,0
+NGS.US,D,20110805,000000,14.76,14.9,14.01,14.29,64247,0
+NGS.US,D,20110808,000000,13.65,14.1,13,13,133832,0
+NGS.US,D,20110809,000000,13.28,14.55,13.09,14.24,111136,0
+NGS.US,D,20110810,000000,14.02,14.02,13,13.03,106870,0
+NGS.US,D,20110811,000000,13.13,13.8,12.72,13.46,69616,0
+NGS.US,D,20110812,000000,13.43,13.55,12.89,13.31,72420,0
+NGS.US,D,20110815,000000,13.54,13.95,13.43,13.79,45953,0
+NGS.US,D,20110816,000000,13.56,13.76,13.15,13.54,84011,0
+NGS.US,D,20110817,000000,13.64,13.99,13.34,13.44,43569,0
+NGS.US,D,20110818,000000,13,13.03,12.7,12.82,86878,0
+NGS.US,D,20110819,000000,12.56,12.94,12.43,12.7,66212,0
+NGS.US,D,20110822,000000,13.02,13.02,12.33,12.35,60536,0
+NGS.US,D,20110823,000000,12.39,12.99,12.19,12.97,50869,0
+NGS.US,D,20110824,000000,12.9,13.2,12.8,13,61553,0
+NGS.US,D,20110825,000000,13.1,13.12,12.51,12.66,52461,0
+NGS.US,D,20110826,000000,12.59,12.87,12.4,12.82,42083,0
+NGS.US,D,20110829,000000,13.03,13.5,12.88,13.46,53002,0
+NGS.US,D,20110830,000000,13.4,13.68,12.98,13.49,81006,0
+NGS.US,D,20110831,000000,13.5,13.5,12.77,12.99,171960,0
+NGS.US,D,20110901,000000,13.03,13.35,12.8,12.83,57053,0
+NGS.US,D,20110902,000000,12.67,12.86,12.56,12.72,58892,0
+NGS.US,D,20110906,000000,12.34,12.66,12.25,12.54,67103,0
+NGS.US,D,20110907,000000,12.81,13.11,12.72,13.05,102181,0
+NGS.US,D,20110908,000000,12.93,13.2,12.79,12.9,46477,0
+NGS.US,D,20110909,000000,12.69,12.87,12.41,12.47,42651,0
+NGS.US,D,20110912,000000,12.32,12.66,12.26,12.59,36517,0
+NGS.US,D,20110913,000000,12.63,12.94,12.44,12.76,30234,0
+NGS.US,D,20110914,000000,12.85,13.11,12.5,12.99,52958,0
+NGS.US,D,20110915,000000,13.09,13.25,12.94,13.15,22786,0
+NGS.US,D,20110916,000000,13.39,13.39,12.71,13.06,56740,0
+NGS.US,D,20110919,000000,12.76,12.88,12.27,12.56,28330,0
+NGS.US,D,20110920,000000,12.55,12.75,12.28,12.31,65375,0
+NGS.US,D,20110921,000000,12.34,12.57,11.97,12,87212,0
+NGS.US,D,20110922,000000,11.1,11.55,10.92,11.15,111545,0
+NGS.US,D,20110923,000000,11.08,11.39,10.98,11.23,46810,0
+NGS.US,D,20110926,000000,11.35,11.42,11.02,11.42,68947,0
+NGS.US,D,20110927,000000,11.71,12.84,11.68,12.76,99519,0
+NGS.US,D,20110928,000000,12.79,13.24,12.51,12.74,119538,0
+NGS.US,D,20110929,000000,13.16,13.2,12.71,13.04,54128,0
+NGS.US,D,20110930,000000,12.78,13.42,12.64,12.83,68373,0
+NGS.US,D,20111003,000000,12.63,12.88,12.12,12.13,72019,0
+NGS.US,D,20111004,000000,11.98,13.91,11.66,13.6,101323,0
+NGS.US,D,20111005,000000,13.58,13.74,13.2,13.62,81139,0
+NGS.US,D,20111006,000000,13.52,13.57,12.87,13.17,37055,0
+NGS.US,D,20111007,000000,13.17,13.18,12.63,12.74,32344,0
+NGS.US,D,20111010,000000,12.98,13.26,12.89,13.26,42772,0
+NGS.US,D,20111011,000000,13.12,13.77,13.12,13.45,67581,0
+NGS.US,D,20111012,000000,13.5,14,13.5,13.9,68104,0
+NGS.US,D,20111013,000000,13.73,14.4,13.5,14.3,45706,0
+NGS.US,D,20111014,000000,14.49,14.68,14.17,14.61,65089,0
+NGS.US,D,20111017,000000,14.65,14.7,13.7,13.79,57684,0
+NGS.US,D,20111018,000000,13.94,14.47,13.61,14.15,58912,0
+NGS.US,D,20111019,000000,14.15,14.15,13.52,13.55,32761,0
+NGS.US,D,20111020,000000,13.59,14.01,12.94,13.89,75532,0
+NGS.US,D,20111021,000000,14.14,14.2,13.36,13.58,28081,0
+NGS.US,D,20111024,000000,13.57,14.11,13.55,14.07,44017,0
+NGS.US,D,20111025,000000,14.01,14.01,13.31,13.33,29785,0
+NGS.US,D,20111026,000000,13.64,14.1,12.9,13.99,52327,0
+NGS.US,D,20111027,000000,13.96,15.1,13.96,15.02,97299,0
+NGS.US,D,20111028,000000,14.89,15.28,14.89,15.18,42305,0
+NGS.US,D,20111031,000000,14.93,14.93,13.72,13.76,69573,0
+NGS.US,D,20111101,000000,13.91,13.91,12.8,13.19,125189,0
+NGS.US,D,20111102,000000,13.44,13.52,13.19,13.35,47139,0
+NGS.US,D,20111103,000000,13.58,14.11,13.23,14.07,38015,0
+NGS.US,D,20111104,000000,13.94,13.94,13.32,13.62,25081,0
+NGS.US,D,20111107,000000,13.56,13.75,13.07,13.46,25859,0
+NGS.US,D,20111108,000000,13.46,14.27,13.29,14.22,45764,0
+NGS.US,D,20111109,000000,13.72,14.03,13.33,13.35,62046,0
+NGS.US,D,20111110,000000,13.55,13.64,13.25,13.38,33641,0
+NGS.US,D,20111111,000000,13.51,13.99,13.3,13.95,41731,0
+NGS.US,D,20111114,000000,13.76,13.76,13.29,13.51,48108,0
+NGS.US,D,20111115,000000,13.41,14.37,13.41,14.17,50925,0
+NGS.US,D,20111116,000000,13.97,14.61,13.85,13.89,61640,0
+NGS.US,D,20111117,000000,13.89,14.17,13.68,13.89,51623,0
+NGS.US,D,20111118,000000,13.88,14.13,13.65,13.73,41422,0
+NGS.US,D,20111121,000000,13.44,13.65,13.24,13.48,66219,0
+NGS.US,D,20111122,000000,13.5,13.61,13.23,13.24,35672,0
+NGS.US,D,20111123,000000,13.07,13.08,12.5,12.63,45134,0
+NGS.US,D,20111125,000000,12.4,12.62,12.15,12.21,33268,0
+NGS.US,D,20111128,000000,12.67,13.02,12.46,12.62,54867,0
+NGS.US,D,20111129,000000,12.62,12.73,12.42,12.48,40499,0
+NGS.US,D,20111130,000000,13.06,13.75,12.88,13.71,77971,0
+NGS.US,D,20111201,000000,13.67,13.74,13.07,13.09,59759,0
+NGS.US,D,20111202,000000,13.34,13.54,13.18,13.43,35061,0
+NGS.US,D,20111205,000000,13.67,13.75,13.51,13.75,45935,0
+NGS.US,D,20111206,000000,13.69,14.41,13.64,14.32,71781,0
+NGS.US,D,20111207,000000,14.17,14.25,13.7,14.17,41809,0
+NGS.US,D,20111208,000000,13.97,14.11,13.45,13.47,40524,0
+NGS.US,D,20111209,000000,13.54,14.15,13.52,14.03,50990,0
+NGS.US,D,20111212,000000,13.81,13.95,13.4,13.85,113286,0
+NGS.US,D,20111213,000000,13.96,14.13,13.52,13.7,70798,0
+NGS.US,D,20111214,000000,13.5,14.36,13.5,14.08,87363,0
+NGS.US,D,20111215,000000,14.2,14.28,13.92,14.1,56880,0
+NGS.US,D,20111216,000000,14.45,14.73,13.99,14.49,62067,0
+NGS.US,D,20111219,000000,14.59,14.68,14.12,14.17,32260,0
+NGS.US,D,20111220,000000,14.57,15.21,14.51,15.15,82518,0
+NGS.US,D,20111221,000000,15.07,15.07,14.26,14.91,39983,0
+NGS.US,D,20111222,000000,14.95,15,14.53,14.57,32874,0
+NGS.US,D,20111223,000000,14.6,14.63,14.3,14.6,30957,0
+NGS.US,D,20111227,000000,14.6,14.6,14.32,14.51,21857,0
+NGS.US,D,20111228,000000,14.43,14.43,14.1,14.18,27193,0
+NGS.US,D,20111229,000000,14.21,14.61,14.08,14.23,45861,0
+NGS.US,D,20111230,000000,14.21,14.54,14,14.46,31956,0
+NGS.US,D,20120103,000000,14.85,14.95,14.39,14.89,28693,0
+NGS.US,D,20120104,000000,14.56,14.76,14.28,14.57,34346,0
+NGS.US,D,20120105,000000,14.43,14.56,14.28,14.41,70633,0
+NGS.US,D,20120106,000000,14.47,14.83,14.28,14.6,43213,0
+NGS.US,D,20120109,000000,14.55,14.67,14.13,14.25,68364,0
+NGS.US,D,20120110,000000,14.54,14.57,14.27,14.54,29603,0
+NGS.US,D,20120111,000000,14.47,14.93,14.23,14.63,66371,0
+NGS.US,D,20120112,000000,14.57,14.72,14.34,14.6,30007,0
+NGS.US,D,20120113,000000,14.39,14.55,14.23,14.48,40217,0
+NGS.US,D,20120117,000000,14.6,14.73,14.37,14.55,39007,0
+NGS.US,D,20120118,000000,14.45,14.9,14.35,14.86,51353,0
+NGS.US,D,20120119,000000,14.95,14.95,14.71,14.85,28554,0
+NGS.US,D,20120120,000000,14.87,14.97,14.55,14.7,35480,0
+NGS.US,D,20120123,000000,14.74,14.74,14.37,14.48,31743,0
+NGS.US,D,20120124,000000,14.18,14.38,13.87,14.29,128804,0
+NGS.US,D,20120125,000000,14.29,14.95,14.14,14.89,46201,0
+NGS.US,D,20120126,000000,14.88,14.9,14.56,14.7,111716,0
+NGS.US,D,20120127,000000,14.49,14.79,14.49,14.7,39900,0
+NGS.US,D,20120130,000000,14.49,14.61,14.09,14.19,75080,0
+NGS.US,D,20120131,000000,14.25,14.25,13.5,13.79,96169,0
+NGS.US,D,20120201,000000,13.85,14.37,13.56,14.25,67370,0
+NGS.US,D,20120202,000000,14.24,14.46,14.22,14.33,32567,0
+NGS.US,D,20120203,000000,14.61,15.02,14.47,14.91,84223,0
+NGS.US,D,20120206,000000,14.76,14.78,14.38,14.57,62901,0
+NGS.US,D,20120207,000000,14.49,14.49,14.32,14.38,40356,0
+NGS.US,D,20120208,000000,14.4,14.64,14.2,14.46,58484,0
+NGS.US,D,20120209,000000,14.55,14.55,14.05,14.11,33096,0
+NGS.US,D,20120210,000000,13.96,14.11,13.78,13.85,46449,0
+NGS.US,D,20120213,000000,14.06,14.37,13.86,14.27,32277,0
+NGS.US,D,20120214,000000,14.27,14.27,13.48,13.65,130429,0
+NGS.US,D,20120215,000000,13.71,13.71,13.27,13.42,57361,0
+NGS.US,D,20120216,000000,13.46,13.9,13.32,13.8,38122,0
+NGS.US,D,20120217,000000,13.76,13.85,13.6,13.74,18711,0
+NGS.US,D,20120221,000000,13.73,13.87,13.43,13.51,35126,0
+NGS.US,D,20120222,000000,13.58,13.74,13.41,13.66,25702,0
+NGS.US,D,20120223,000000,13.63,14.06,13.4,13.99,34391,0
+NGS.US,D,20120224,000000,14.01,14.18,13.83,14.15,31425,0
+NGS.US,D,20120227,000000,14.14,14.14,13.84,14,46477,0
+NGS.US,D,20120228,000000,14.08,14.22,13.96,14.17,28368,0
+NGS.US,D,20120229,000000,14.15,14.26,13.95,13.99,37643,0
+NGS.US,D,20120301,000000,14.01,14.05,13.21,13.24,53317,0
+NGS.US,D,20120302,000000,13.25,13.44,12.56,12.71,50244,0
+NGS.US,D,20120305,000000,12.75,13.01,12.63,12.97,33561,0
+NGS.US,D,20120306,000000,12.93,12.97,12.81,12.88,49358,0
+NGS.US,D,20120307,000000,12.9,13.38,12.85,13.26,46408,0
+NGS.US,D,20120308,000000,13.4,13.63,13.04,13.39,31127,0
+NGS.US,D,20120309,000000,13.43,13.9,13.43,13.75,26809,0
+NGS.US,D,20120312,000000,13.83,13.83,13.51,13.65,36076,0
+NGS.US,D,20120313,000000,13.79,14,13.66,13.99,30797,0
+NGS.US,D,20120314,000000,13.89,14.01,13.58,13.58,21927,0
+NGS.US,D,20120315,000000,13.62,13.62,12.97,13.22,181477,0
+NGS.US,D,20120316,000000,13.12,13.21,12.95,13.11,112219,0
+NGS.US,D,20120319,000000,13.05,13.85,13,13.77,56379,0
+NGS.US,D,20120320,000000,13.61,13.73,13.32,13.44,45713,0
+NGS.US,D,20120321,000000,13.45,13.65,13.4,13.47,16503,0
+NGS.US,D,20120322,000000,13.23,13.48,13.23,13.42,24381,0
+NGS.US,D,20120323,000000,13.55,13.55,13.4,13.46,26605,0
+NGS.US,D,20120326,000000,13.57,13.82,13.16,13.74,39979,0
+NGS.US,D,20120327,000000,13.61,13.71,13.26,13.31,37256,0
+NGS.US,D,20120328,000000,13.25,13.51,13.09,13.43,77916,0
+NGS.US,D,20120329,000000,13.33,13.54,13.08,13.42,52925,0
+NGS.US,D,20120330,000000,13.46,13.57,13.17,13.2,65596,0
+NGS.US,D,20120402,000000,13.15,13.3,13.15,13.27,52883,0
+NGS.US,D,20120403,000000,13.17,13.29,13.05,13.12,45627,0
+NGS.US,D,20120404,000000,13.01,13.23,12.9,12.95,40472,0
+NGS.US,D,20120405,000000,12.96,13.07,12.85,12.85,12923,0
+NGS.US,D,20120409,000000,12.61,12.92,12.61,12.78,37970,0
+NGS.US,D,20120410,000000,12.71,13,12.59,12.81,78160,0
+NGS.US,D,20120411,000000,12.98,13.08,12.73,12.94,36492,0
+NGS.US,D,20120412,000000,12.98,13.31,12.98,13.27,36191,0
+NGS.US,D,20120413,000000,13.25,13.25,13.01,13.09,51099,0
+NGS.US,D,20120416,000000,13.13,13.13,12.85,12.91,82878,0
+NGS.US,D,20120417,000000,13,13.05,12.85,12.88,28238,0
+NGS.US,D,20120418,000000,12.73,12.99,12.7,12.91,39139,0
+NGS.US,D,20120419,000000,12.9,12.95,12.73,12.83,92844,0
+NGS.US,D,20120420,000000,13.04,13.14,12.59,12.81,114740,0
+NGS.US,D,20120423,000000,12.68,12.68,12.29,12.51,78308,0
+NGS.US,D,20120424,000000,12.61,12.83,12.49,12.75,79504,0
+NGS.US,D,20120425,000000,12.99,13.09,12.88,13.05,98164,0
+NGS.US,D,20120426,000000,13.05,13.16,12.6,13.01,65394,0
+NGS.US,D,20120427,000000,13.1,13.5,12.9,13.5,50135,0
+NGS.US,D,20120430,000000,13.58,13.6,13.03,13.04,73670,0
+NGS.US,D,20120501,000000,13.1,13.1,12.61,12.81,106523,0
+NGS.US,D,20120502,000000,12.74,12.74,12.4,12.56,135155,0
+NGS.US,D,20120503,000000,12.5,12.57,12.32,12.44,98663,0
+NGS.US,D,20120504,000000,12.4,12.41,11.99,12.05,97399,0
+NGS.US,D,20120507,000000,12.03,12.13,11.37,12.03,103522,0
+NGS.US,D,20120508,000000,11.92,12.23,11.79,12.17,75337,0
+NGS.US,D,20120509,000000,12.02,12.13,11.71,11.97,99611,0
+NGS.US,D,20120510,000000,12.11,13.52,12.11,13.27,158605,0
+NGS.US,D,20120511,000000,13.33,13.74,13.33,13.67,124166,0
+NGS.US,D,20120514,000000,13.57,14.48,13.57,14.39,155214,0
+NGS.US,D,20120515,000000,14.4,14.6,13.89,14,119875,0
+NGS.US,D,20120516,000000,14.08,14.3,13.53,13.71,134145,0
+NGS.US,D,20120517,000000,13.53,13.75,13.43,13.46,95360,0
+NGS.US,D,20120518,000000,13.42,13.67,13.37,13.58,159441,0
+NGS.US,D,20120521,000000,13.69,13.71,13.46,13.47,167839,0
+NGS.US,D,20120522,000000,13.5,13.53,13.2,13.35,185584,0
+NGS.US,D,20120523,000000,13.25,13.67,13.25,13.65,139175,0
+NGS.US,D,20120524,000000,13.6,13.69,13.08,13.56,68863,0
+NGS.US,D,20120525,000000,13.54,14.02,13.39,13.97,58526,0
+NGS.US,D,20120529,000000,14.16,14.46,13.98,14.41,93274,0
+NGS.US,D,20120530,000000,14.29,14.29,13.64,13.74,79005,0
+NGS.US,D,20120531,000000,13.8,14.15,13.47,13.78,144519,0
+NGS.US,D,20120601,000000,13.38,13.68,13.2,13.55,82346,0
+NGS.US,D,20120604,000000,13.57,13.89,13.48,13.73,80317,0
+NGS.US,D,20120605,000000,13.59,13.89,13.02,13.31,84885,0
+NGS.US,D,20120606,000000,13.48,13.85,13.22,13.4,81717,0
+NGS.US,D,20120607,000000,13.62,13.87,13.39,13.49,83556,0
+NGS.US,D,20120608,000000,13.43,13.68,13.32,13.59,65419,0
+NGS.US,D,20120611,000000,13.77,14.25,13.62,13.66,104597,0
+NGS.US,D,20120612,000000,13.71,14.09,13.59,14.08,39639,0
+NGS.US,D,20120613,000000,14.01,14.08,13.58,13.67,64661,0
+NGS.US,D,20120614,000000,13.73,13.91,13.66,13.77,44328,0
+NGS.US,D,20120615,000000,13.78,13.99,13.61,13.62,94610,0
+NGS.US,D,20120618,000000,13.54,13.54,13.02,13.14,76015,0
+NGS.US,D,20120619,000000,13.18,14.37,13.18,14.14,151612,0
+NGS.US,D,20120620,000000,14.19,14.45,14.14,14.2,80504,0
+NGS.US,D,20120621,000000,14.2,14.2,13.58,13.77,87762,0
+NGS.US,D,20120622,000000,13.81,14.32,13.76,14.32,195987,0
+NGS.US,D,20120625,000000,14.15,14.23,13.62,14.1,129531,0
+NGS.US,D,20120626,000000,14.15,14.18,13.84,13.98,40734,0
+NGS.US,D,20120627,000000,14.06,14.41,13.99,14.32,42148,0
+NGS.US,D,20120628,000000,14.18,14.33,13.8,14.06,47103,0
+NGS.US,D,20120629,000000,14.35,14.86,14.05,14.82,69380,0
+NGS.US,D,20120702,000000,14.82,14.84,14.37,14.64,51206,0
+NGS.US,D,20120703,000000,14.68,15.31,14.68,15.24,48321,0
+NGS.US,D,20120705,000000,15.17,15.52,14.89,15.32,64205,0
+NGS.US,D,20120706,000000,15.12,15.68,15,15.55,89269,0
+NGS.US,D,20120709,000000,15.51,15.59,15.07,15.16,44220,0
+NGS.US,D,20120710,000000,15.22,15.39,14.72,14.85,38493,0
+NGS.US,D,20120711,000000,14.93,15.27,14.8,14.93,36014,0
+NGS.US,D,20120712,000000,14.79,14.79,14.42,14.65,29422,0
+NGS.US,D,20120713,000000,14.74,15.28,14.69,15.16,25986,0
+NGS.US,D,20120716,000000,15.16,15.16,14.8,14.85,19900,0
+NGS.US,D,20120717,000000,14.99,15.22,14.78,15.1,23475,0
+NGS.US,D,20120718,000000,15.01,15.41,15.01,15.38,30990,0
+NGS.US,D,20120719,000000,15.41,15.56,15.3,15.31,23395,0
+NGS.US,D,20120720,000000,15.23,15.53,15.23,15.36,35863,0
+NGS.US,D,20120723,000000,15.04,15.15,14.65,14.66,30357,0
+NGS.US,D,20120724,000000,14.69,14.69,14.02,14.11,39509,0
+NGS.US,D,20120725,000000,14.21,14.52,14.13,14.32,37652,0
+NGS.US,D,20120726,000000,14.61,14.7,14.32,14.36,19427,0
+NGS.US,D,20120727,000000,14.45,15.16,14.22,15.08,40452,0
+NGS.US,D,20120730,000000,15.04,15.04,14.64,14.68,17367,0
+NGS.US,D,20120731,000000,14.62,15.13,14.47,14.5,51633,0
+NGS.US,D,20120801,000000,14.61,14.79,14.1,14.2,66063,0
+NGS.US,D,20120802,000000,14.15,14.31,13.84,14.24,42178,0
+NGS.US,D,20120803,000000,14.51,14.83,14.51,14.73,23142,0
+NGS.US,D,20120806,000000,14.77,15.26,14.58,14.68,38803,0
+NGS.US,D,20120807,000000,14.72,15,14.72,14.85,33087,0
+NGS.US,D,20120808,000000,14.73,14.74,14.58,14.65,28836,0
+NGS.US,D,20120809,000000,14.59,14.66,14.51,14.56,25861,0
+NGS.US,D,20120810,000000,14.55,14.6,14.2,14.28,31418,0
+NGS.US,D,20120813,000000,14.23,14.58,13.97,14.36,20705,0
+NGS.US,D,20120814,000000,14.39,14.55,13.66,13.87,53723,0
+NGS.US,D,20120815,000000,13.8,13.97,13.51,13.88,29678,0
+NGS.US,D,20120816,000000,13.85,14.04,13.57,14.01,19896,0
+NGS.US,D,20120817,000000,13.98,13.99,13.5,13.93,54851,0
+NGS.US,D,20120820,000000,13.9,14.16,13.75,14.13,23963,0
+NGS.US,D,20120821,000000,14.17,14.35,13.96,14.06,24766,0
+NGS.US,D,20120822,000000,13.94,14.01,13.56,13.7,27888,0
+NGS.US,D,20120823,000000,13.7,13.7,13.42,13.52,19207,0
+NGS.US,D,20120824,000000,13.44,13.75,13.43,13.72,19683,0
+NGS.US,D,20120827,000000,13.8,13.88,13.7,13.84,8420,0
+NGS.US,D,20120828,000000,13.79,14,13.75,13.91,25595,0
+NGS.US,D,20120829,000000,13.87,13.98,13.63,13.92,18104,0
+NGS.US,D,20120830,000000,13.85,13.91,13.57,13.72,53056,0
+NGS.US,D,20120831,000000,13.86,13.89,13.4,13.79,37336,0
+NGS.US,D,20120904,000000,13.85,13.85,13.27,13.58,42958,0
+NGS.US,D,20120905,000000,13.64,13.89,13.54,13.66,38091,0
+NGS.US,D,20120906,000000,13.79,13.94,13.42,13.73,70410,0
+NGS.US,D,20120907,000000,13.75,14.07,13.73,14.05,23287,0
+NGS.US,D,20120910,000000,14.08,14.27,13.99,14.02,31539,0
+NGS.US,D,20120911,000000,13.99,14.18,13.89,14.04,24231,0
+NGS.US,D,20120912,000000,14.13,14.38,14.13,14.33,13990,0
+NGS.US,D,20120913,000000,14.41,14.67,14,14.62,74414,0
+NGS.US,D,20120914,000000,14.72,15.05,14.58,15.01,54567,0
+NGS.US,D,20120917,000000,14.88,14.88,14.5,14.85,20900,0
+NGS.US,D,20120918,000000,14.79,14.79,14.56,14.67,29545,0
+NGS.US,D,20120919,000000,14.71,14.89,14.7,14.85,38139,0
+NGS.US,D,20120920,000000,14.7,14.93,14.6,14.87,11411,0
+NGS.US,D,20120921,000000,15.09,15.23,14.87,14.88,45510,0
+NGS.US,D,20120924,000000,14.81,14.85,14.68,14.81,26739,0
+NGS.US,D,20120925,000000,14.85,15.11,14.85,14.94,45332,0
+NGS.US,D,20120926,000000,15.01,15.01,14.77,15,31340,0
+NGS.US,D,20120927,000000,14.98,15.05,14.76,14.98,28818,0
+NGS.US,D,20120928,000000,14.85,15.06,14.85,14.95,56523,0
+NGS.US,D,20121001,000000,15.06,15.13,14.8,14.94,22814,0
+NGS.US,D,20121002,000000,14.94,14.94,14.75,14.87,113358,0
+NGS.US,D,20121003,000000,14.82,15.02,14.78,14.85,46210,0
+NGS.US,D,20121004,000000,14.86,15.01,14.8,14.95,23116,0
+NGS.US,D,20121005,000000,15.07,15.16,14.9,15.02,34687,0
+NGS.US,D,20121008,000000,14.99,15.06,14.91,15,13560,0
+NGS.US,D,20121009,000000,14.97,15.1,14.9,14.96,20635,0
+NGS.US,D,20121010,000000,15.02,15.03,14.8,14.85,15624,0
+NGS.US,D,20121011,000000,15,15.11,14.85,14.91,20176,0
+NGS.US,D,20121012,000000,14.93,15.05,14.8,14.95,12241,0
+NGS.US,D,20121015,000000,14.95,15.04,14.77,15.02,25513,0
+NGS.US,D,20121016,000000,15.16,15.43,15.16,15.34,34060,0
+NGS.US,D,20121017,000000,15.33,15.55,15.27,15.51,24887,0
+NGS.US,D,20121018,000000,15.52,15.53,15.07,15.29,42217,0
+NGS.US,D,20121019,000000,15.14,15.28,15.06,15.24,29380,0
+NGS.US,D,20121022,000000,15.15,15.36,15.11,15.36,23251,0
+NGS.US,D,20121023,000000,15.33,15.33,14.92,15.07,25987,0
+NGS.US,D,20121024,000000,15.17,15.28,14.94,15.08,39040,0
+NGS.US,D,20121025,000000,15.18,15.23,15.06,15.23,18036,0
+NGS.US,D,20121026,000000,15.28,15.55,15.17,15.46,26750,0
+NGS.US,D,20121031,000000,15.59,15.99,15.11,15.86,39364,0
+NGS.US,D,20121101,000000,15.92,16.21,15.7,16.04,29358,0
+NGS.US,D,20121102,000000,16.06,16.2,15.88,15.92,30474,0
+NGS.US,D,20121105,000000,15.86,16.27,15.83,16.21,28350,0
+NGS.US,D,20121106,000000,16.31,16.68,16.28,16.39,21941,0
+NGS.US,D,20121107,000000,16.16,16.16,15.51,15.86,47559,0
+NGS.US,D,20121108,000000,15.82,15.82,15.29,15.5,52295,0
+NGS.US,D,20121109,000000,15.5,15.65,14.98,15.59,28692,0
+NGS.US,D,20121112,000000,15.61,15.73,15.3,15.39,12840,0
+NGS.US,D,20121113,000000,15.46,15.54,14.8,14.83,31027,0
+NGS.US,D,20121114,000000,14.91,14.93,14.07,14.16,45093,0
+NGS.US,D,20121115,000000,14.2,14.71,13.81,14.13,82492,0
+NGS.US,D,20121116,000000,14.08,14.19,13.66,14.12,36300,0
+NGS.US,D,20121119,000000,14.27,14.47,14.2,14.36,18423,0
+NGS.US,D,20121120,000000,14.38,14.48,14.28,14.48,16797,0
+NGS.US,D,20121121,000000,14.56,14.94,14.47,14.87,33991,0
+NGS.US,D,20121123,000000,14.96,15.06,14.85,15.06,8644,0
+NGS.US,D,20121126,000000,14.95,15.11,14.95,15.11,16108,0
+NGS.US,D,20121127,000000,15.15,15.77,15.15,15.76,28327,0
+NGS.US,D,20121128,000000,15.55,15.56,15.21,15.37,22026,0
+NGS.US,D,20121129,000000,15.57,16.25,15.55,16.25,55256,0
+NGS.US,D,20121130,000000,16.26,17,16.26,16.46,59082,0
+NGS.US,D,20121203,000000,16.6,16.6,16.04,16.45,53256,0
+NGS.US,D,20121204,000000,16.42,16.42,16.11,16.36,33598,0
+NGS.US,D,20121205,000000,16.49,16.49,16.19,16.42,58974,0
+NGS.US,D,20121206,000000,16.5,16.68,16.35,16.6,43156,0
+NGS.US,D,20121207,000000,16.6,16.6,16.16,16.49,14995,0
+NGS.US,D,20121210,000000,16.55,16.56,16.32,16.47,14736,0
+NGS.US,D,20121211,000000,19.29,19.43,16.38,16.75,89353,0
+NGS.US,D,20121212,000000,16.79,16.79,16.27,16.48,31556,0
+NGS.US,D,20121213,000000,16.55,16.55,16.24,16.42,7117,0
+NGS.US,D,20121214,000000,16.29,16.44,16.01,16.42,29343,0
+NGS.US,D,20121217,000000,16.55,16.57,16.26,16.5,32990,0
+NGS.US,D,20121218,000000,16.44,16.99,16.44,16.9,52420,0
+NGS.US,D,20121219,000000,16.87,17.09,16.57,17.07,16001,0
+NGS.US,D,20121220,000000,17.03,17.03,16.65,16.91,41863,0
+NGS.US,D,20121221,000000,16.82,16.88,16.42,16.68,89216,0
+NGS.US,D,20121224,000000,16.59,16.59,16.3,16.49,7161,0
+NGS.US,D,20121226,000000,16.46,16.46,15.92,15.97,21255,0
+NGS.US,D,20121227,000000,15.94,16.05,15.3,15.98,27860,0
+NGS.US,D,20121228,000000,15.84,15.95,15.4,15.53,39048,0
+NGS.US,D,20121231,000000,15.39,16.51,15.39,16.42,56842,0
+NGS.US,D,20130102,000000,16.85,16.99,16.51,16.9,63426,0
+NGS.US,D,20130103,000000,16.94,17.18,16.61,16.76,53780,0
+NGS.US,D,20130104,000000,16.95,17.46,16.86,17.26,38682,0
+NGS.US,D,20130107,000000,17.04,17.28,17.04,17.12,12623,0
+NGS.US,D,20130108,000000,17,17.37,17,17.17,16428,0
+NGS.US,D,20130109,000000,17.38,17.38,17,17.13,17596,0
+NGS.US,D,20130110,000000,17.17,17.23,16.8,17.23,35619,0
+NGS.US,D,20130111,000000,17.22,17.22,16.98,17.01,8828,0
+NGS.US,D,20130114,000000,16.91,17.16,16.91,17.09,13167,0
+NGS.US,D,20130115,000000,16.91,17.5,16.91,17.48,14865,0
+NGS.US,D,20130116,000000,17.19,17.33,17.09,17.19,15654,0
+NGS.US,D,20130117,000000,17.32,17.47,17.15,17.4,7908,0
+NGS.US,D,20130118,000000,17.39,17.76,17.29,17.73,28762,0
+NGS.US,D,20130122,000000,17.67,17.86,17.45,17.84,30300,0
+NGS.US,D,20130123,000000,17.87,17.87,17.55,17.68,22500,0
+NGS.US,D,20130124,000000,17.68,17.95,17.68,17.88,12351,0
+NGS.US,D,20130125,000000,17.97,17.98,17.76,17.95,10996,0
+NGS.US,D,20130128,000000,18,18.09,17.68,18.02,16010,0
+NGS.US,D,20130129,000000,18,18.95,17.87,18.93,22806,0
+NGS.US,D,20130130,000000,18.85,18.85,18,18.19,23443,0
+NGS.US,D,20130131,000000,18.12,18.32,17.99,18.19,12952,0
+NGS.US,D,20130201,000000,18.13,19,18.09,18.93,33340,0
+NGS.US,D,20130204,000000,18.83,18.93,18.61,18.64,17356,0
+NGS.US,D,20130205,000000,18.75,18.92,18.64,18.78,13253,0
+NGS.US,D,20130206,000000,18.52,18.75,18.42,18.73,10630,0
+NGS.US,D,20130207,000000,18.75,18.75,18.23,18.42,15367,0
+NGS.US,D,20130208,000000,18.42,18.72,18.42,18.62,15466,0
+NGS.US,D,20130211,000000,18.64,18.64,18.33,18.45,6458,0
+NGS.US,D,20130212,000000,18.5,18.93,18.44,18.83,20387,0
+NGS.US,D,20130213,000000,18.94,18.94,18.42,18.5,13878,0
+NGS.US,D,20130214,000000,18.5,19,18.5,18.91,10070,0
+NGS.US,D,20130215,000000,19,19,18.42,18.71,19192,0
+NGS.US,D,20130219,000000,18.81,18.99,18.66,18.97,12292,0
+NGS.US,D,20130220,000000,18.94,18.99,18.45,18.47,35029,0
+NGS.US,D,20130221,000000,18.31,18.37,17.34,17.75,40318,0
+NGS.US,D,20130222,000000,17.91,18.08,17.77,18.07,25440,0
+NGS.US,D,20130225,000000,18.16,18.42,17.21,17.27,40475,0
+NGS.US,D,20130226,000000,17.38,17.55,17.27,17.3,11442,0
+NGS.US,D,20130227,000000,17.32,17.87,17.32,17.69,13881,0
+NGS.US,D,20130228,000000,17.72,17.73,17.26,17.46,13702,0
+NGS.US,D,20130301,000000,17.15,17.43,17.03,17.37,12844,0
+NGS.US,D,20130304,000000,17.33,17.54,17.28,17.53,6533,0
+NGS.US,D,20130305,000000,17.7,17.81,17.27,17.44,17300,0
+NGS.US,D,20130306,000000,17.5,17.5,16.79,17.05,37663,0
+NGS.US,D,20130307,000000,17.07,17.24,16.73,17.19,30537,0
+NGS.US,D,20130308,000000,17.42,17.54,17.16,17.46,24414,0
+NGS.US,D,20130311,000000,17.33,17.47,17.15,17.42,19462,0
+NGS.US,D,20130312,000000,17.32,18.35,17.32,18.19,19345,0
+NGS.US,D,20130313,000000,18.28,18.44,18.15,18.3,10400,0
+NGS.US,D,20130314,000000,18.25,18.99,18.21,18.86,28336,0
+NGS.US,D,20130315,000000,18.05,19,18.05,18.93,95530,0
+NGS.US,D,20130318,000000,18.82,19,18.8,18.86,21941,0
+NGS.US,D,20130319,000000,18.8,18.99,18.46,18.7,30389,0
+NGS.US,D,20130320,000000,18.99,18.99,18.52,18.86,16249,0
+NGS.US,D,20130321,000000,18.81,18.88,18.5,18.75,28909,0
+NGS.US,D,20130322,000000,18.92,19.04,18.83,19.01,27582,0
+NGS.US,D,20130325,000000,19.05,19.15,18.94,19.08,28276,0
+NGS.US,D,20130326,000000,19,19.25,18.79,19.25,24821,0
+NGS.US,D,20130327,000000,19.22,19.25,18.91,19.24,20906,0
+NGS.US,D,20130328,000000,19.37,19.45,19.23,19.26,21536,0
+NGS.US,D,20130401,000000,19.22,19.22,18.8,18.88,25037,0
+NGS.US,D,20130402,000000,19.07,19.17,18.83,19,27053,0
+NGS.US,D,20130403,000000,18.95,19.05,18.79,18.86,25757,0
+NGS.US,D,20130404,000000,18.81,19.06,18.73,18.98,19052,0
+NGS.US,D,20130405,000000,18.77,18.92,18.36,18.82,55042,0
+NGS.US,D,20130408,000000,18.79,19.23,18.62,19.17,24519,0
+NGS.US,D,20130409,000000,19.18,19.45,19,19,12965,0
+NGS.US,D,20130410,000000,19.19,19.82,19.04,19.6,43864,0
+NGS.US,D,20130411,000000,19.53,19.79,19.33,19.56,27284,0
+NGS.US,D,20130412,000000,19.24,19.6,19.14,19.51,16427,0
+NGS.US,D,20130415,000000,19.48,19.48,18.8,18.9,81091,0
+NGS.US,D,20130416,000000,19.12,19.79,19.04,19.73,52466,0
+NGS.US,D,20130417,000000,19.55,19.6,18.55,18.89,50951,0
+NGS.US,D,20130418,000000,18.98,19.58,18.57,19.37,61460,0
+NGS.US,D,20130419,000000,19.36,19.36,18.88,19.02,43112,0
+NGS.US,D,20130422,000000,19.17,19.97,18.55,19.23,39560,0
+NGS.US,D,20130423,000000,19.35,19.78,19.13,19.74,17724,0
+NGS.US,D,20130424,000000,19.8,19.99,19.66,19.89,15003,0
+NGS.US,D,20130425,000000,19.94,19.95,19.68,19.76,17214,0
+NGS.US,D,20130426,000000,19.73,19.73,18.92,19.21,60028,0
+NGS.US,D,20130429,000000,19.4,19.74,19.22,19.59,25732,0
+NGS.US,D,20130430,000000,19.68,20.19,19.59,20.19,24436,0
+NGS.US,D,20130501,000000,20.11,20.52,19.86,20.09,53036,0
+NGS.US,D,20130502,000000,20.31,21.53,20.2,21.35,40608,0
+NGS.US,D,20130503,000000,21.75,22.25,21.72,22,50291,0
+NGS.US,D,20130506,000000,22.1,22.8,22.01,22.78,49551,0
+NGS.US,D,20130507,000000,23.02,23.02,20.9,21.05,184967,0
+NGS.US,D,20130508,000000,21,21.2,20.83,21.03,74644,0
+NGS.US,D,20130509,000000,21.5,22.25,20.85,22.01,161221,0
+NGS.US,D,20130510,000000,22.43,23.53,22.25,22.89,80693,0
+NGS.US,D,20130513,000000,22.9,23.2,21.89,22.34,95751,0
+NGS.US,D,20130514,000000,22.35,22.96,22.03,22.43,98903,0
+NGS.US,D,20130515,000000,22.47,23.29,22.46,23.2,47556,0
+NGS.US,D,20130516,000000,23.2,23.49,22.82,23.08,40455,0
+NGS.US,D,20130517,000000,23.22,23.66,23.13,23.24,40483,0
+NGS.US,D,20130520,000000,23.39,23.5,23.05,23.23,45034,0
+NGS.US,D,20130521,000000,23.23,23.4,22.53,22.6,52462,0
+NGS.US,D,20130522,000000,22.69,22.84,21.65,21.98,154346,0
+NGS.US,D,20130523,000000,21.24,22.05,20.81,21.95,66598,0
+NGS.US,D,20130524,000000,21.84,22.44,21.7,22.42,28622,0
+NGS.US,D,20130528,000000,22.88,23.24,22.53,23,34954,0
+NGS.US,D,20130529,000000,22.75,22.93,22.21,22.71,14738,0
+NGS.US,D,20130530,000000,22.73,23.14,22.31,23.14,30250,0
+NGS.US,D,20130531,000000,22.91,22.98,22.24,22.48,41788,0
+NGS.US,D,20130603,000000,22.63,23.4,22.42,23.39,49009,0
+NGS.US,D,20130604,000000,23.51,23.69,23.14,23.52,40887,0
+NGS.US,D,20130605,000000,23.6,23.74,23.31,23.54,42554,0
+NGS.US,D,20130606,000000,23.59,23.59,22.44,23.09,51883,0
+NGS.US,D,20130607,000000,23.29,23.45,22.9,23.19,27491,0
+NGS.US,D,20130610,000000,23.19,23.45,23.04,23.32,17853,0
+NGS.US,D,20130611,000000,23.18,23.31,22.88,23.14,31477,0
+NGS.US,D,20130612,000000,23.19,23.27,22.7,22.82,26372,0
+NGS.US,D,20130613,000000,22.71,23.46,22.67,23.38,28533,0
+NGS.US,D,20130614,000000,23.29,23.29,22.65,22.69,18221,0
+NGS.US,D,20130617,000000,23.13,23.26,22.89,23.21,25153,0
+NGS.US,D,20130618,000000,23.38,23.93,23.18,23.86,23185,0
+NGS.US,D,20130619,000000,23.75,23.8,23.32,23.35,16769,0
+NGS.US,D,20130620,000000,23.03,23.16,22.64,22.81,34065,0
+NGS.US,D,20130621,000000,22.96,23.29,22.61,23.15,60347,0
+NGS.US,D,20130624,000000,22.98,23.08,22.21,22.7,96846,0
+NGS.US,D,20130625,000000,23.03,23.21,22.69,23.04,29226,0
+NGS.US,D,20130626,000000,23.38,23.38,22.64,23.03,14617,0
+NGS.US,D,20130627,000000,23.12,23.32,22.89,23.15,17921,0
+NGS.US,D,20130628,000000,23.22,24,23.22,23.49,72993,0
+NGS.US,D,20130701,000000,23.92,24.54,23.92,24.46,35013,0
+NGS.US,D,20130702,000000,24.34,24.69,24.31,24.66,26849,0
+NGS.US,D,20130703,000000,24.62,24.87,24.62,24.65,8034,0
+NGS.US,D,20130705,000000,25.05,25.26,24.74,25.09,24170,0
+NGS.US,D,20130708,000000,25.29,25.7,25,25.01,33642,0
+NGS.US,D,20130709,000000,25.24,25.35,25.07,25.34,68492,0
+NGS.US,D,20130710,000000,25.35,26.2,25.27,26.06,45155,0
+NGS.US,D,20130711,000000,26.52,26.52,25.97,26.44,99083,0
+NGS.US,D,20130712,000000,26.45,26.97,26.3,26.84,50484,0
+NGS.US,D,20130715,000000,26.84,26.9,26.1,26.25,49426,0
+NGS.US,D,20130716,000000,26.16,26.25,25.62,25.8,47703,0
+NGS.US,D,20130717,000000,25.93,26.15,25.55,25.82,29170,0
+NGS.US,D,20130718,000000,25.95,25.95,25.4,25.43,38641,0
+NGS.US,D,20130719,000000,25.2,25.43,25.06,25.26,48518,0
+NGS.US,D,20130722,000000,25.36,26.24,25.33,25.83,87418,0
+NGS.US,D,20130723,000000,25.95,25.95,25.54,25.61,35332,0
+NGS.US,D,20130724,000000,25.94,25.94,24.99,25.09,33277,0
+NGS.US,D,20130725,000000,25.14,25.25,24.8,25.12,59610,0
+NGS.US,D,20130726,000000,24.92,25,24.5,24.83,32418,0
+NGS.US,D,20130729,000000,24.87,24.87,23.87,24.06,39554,0
+NGS.US,D,20130730,000000,24.06,24.21,23.77,24.06,29285,0
+NGS.US,D,20130731,000000,24.23,24.77,24.12,24.35,107598,0
+NGS.US,D,20130801,000000,24.78,25.17,24.52,25.03,37470,0
+NGS.US,D,20130802,000000,25.02,25.31,24.83,25.14,26918,0
+NGS.US,D,20130805,000000,25.01,25.11,24.7,24.98,38030,0
+NGS.US,D,20130806,000000,25.04,25.15,24.8,25.02,33370,0
+NGS.US,D,20130807,000000,25.01,25.11,24.86,24.93,48562,0
+NGS.US,D,20130808,000000,25.23,25.5,24.99,25.24,44413,0
+NGS.US,D,20130809,000000,25.41,25.63,25.01,25.21,55682,0
+NGS.US,D,20130812,000000,25.1,26.67,25.1,26.51,46350,0
+NGS.US,D,20130813,000000,26.7,26.77,26.16,26.25,52176,0
+NGS.US,D,20130814,000000,26.2,26.33,26.03,26.06,34041,0
+NGS.US,D,20130815,000000,25.97,25.97,25.37,25.42,41772,0
+NGS.US,D,20130816,000000,25.23,25.44,25.06,25.33,47770,0
+NGS.US,D,20130819,000000,25.36,25.83,24.93,25.25,49751,0
+NGS.US,D,20130820,000000,25.47,26.17,25.27,26.11,44400,0
+NGS.US,D,20130821,000000,26.17,26.17,25.33,25.52,35547,0
+NGS.US,D,20130822,000000,25.74,26.8,25.52,26.65,71772,0
+NGS.US,D,20130823,000000,26.61,26.69,26.28,26.59,66886,0
+NGS.US,D,20130826,000000,26.79,27.46,26.78,27.31,42975,0
+NGS.US,D,20130827,000000,27.09,27.3,26.75,26.97,56361,0
+NGS.US,D,20130828,000000,27.09,27.67,27.09,27.54,33389,0
+NGS.US,D,20130829,000000,27.65,28.02,27.52,27.85,42364,0
+NGS.US,D,20130830,000000,27.96,27.96,27.09,27.42,67518,0
+NGS.US,D,20130903,000000,27.76,27.98,26.89,27.27,65363,0
+NGS.US,D,20130904,000000,27.45,28.06,27.17,27.56,31024,0
+NGS.US,D,20130905,000000,27.73,28.19,27.2,27.33,46296,0
+NGS.US,D,20130906,000000,27.53,27.6,26.88,27.12,44140,0
+NGS.US,D,20130909,000000,27.31,27.56,26.97,27.02,61511,0
+NGS.US,D,20130910,000000,27.2,27.2,26.71,27.14,42613,0
+NGS.US,D,20130911,000000,26.95,27.44,26.84,27.21,35834,0
+NGS.US,D,20130912,000000,27,27,26.45,26.57,33958,0
+NGS.US,D,20130913,000000,26.78,27,26.54,26.75,16803,0
+NGS.US,D,20130916,000000,26.84,26.84,26.51,26.69,36032,0
+NGS.US,D,20130917,000000,26.83,27.11,26.69,27,33987,0
+NGS.US,D,20130918,000000,27.05,27.54,26.79,27.45,38077,0
+NGS.US,D,20130919,000000,27.63,27.63,27.1,27.45,16841,0
+NGS.US,D,20130920,000000,27.62,28.08,27.62,27.74,47899,0
+NGS.US,D,20130923,000000,27.66,27.85,27.44,27.7,28437,0
+NGS.US,D,20130924,000000,27.54,28.24,27.53,27.99,25651,0
+NGS.US,D,20130925,000000,28.17,28.25,27.1,27.2,37379,0
+NGS.US,D,20130926,000000,27.39,27.39,27.06,27.24,17812,0
+NGS.US,D,20130927,000000,27.12,27.36,27.04,27.11,32111,0
+NGS.US,D,20130930,000000,26.75,27.03,26.6,26.82,48607,0
+NGS.US,D,20131001,000000,26.9,27.41,26.85,27.08,18198,0
+NGS.US,D,20131002,000000,26.94,26.97,26.58,26.69,18627,0
+NGS.US,D,20131003,000000,26.66,26.76,25.83,26.54,48073,0
+NGS.US,D,20131004,000000,26.46,27.41,25.99,26.93,18325,0
+NGS.US,D,20131007,000000,26.78,26.8,25.78,25.81,31208,0
+NGS.US,D,20131008,000000,25.93,26.04,25.23,25.44,51480,0
+NGS.US,D,20131009,000000,25.41,25.65,24.7,25.26,32096,0
+NGS.US,D,20131010,000000,25.67,25.8,25.31,25.72,29504,0
+NGS.US,D,20131011,000000,25.68,26.82,25.68,26.72,15525,0
+NGS.US,D,20131014,000000,26.72,27.1,26.69,27.07,31525,0
+NGS.US,D,20131015,000000,27.15,27.24,26.69,27.01,30393,0
+NGS.US,D,20131016,000000,27.35,27.65,27.21,27.27,21759,0
+NGS.US,D,20131017,000000,27.27,28.01,27.27,27.84,29002,0
+NGS.US,D,20131018,000000,28.2,29.62,28.2,29.5,74354,0
+NGS.US,D,20131021,000000,29.79,30.59,29.56,30.52,65269,0
+NGS.US,D,20131022,000000,30.78,30.95,30.37,30.52,31108,0
+NGS.US,D,20131023,000000,30.22,30.51,29.26,29.4,40722,0
+NGS.US,D,20131024,000000,29.64,29.89,29.46,29.85,23933,0
+NGS.US,D,20131025,000000,29.85,30,29.24,29.5,21249,0
+NGS.US,D,20131028,000000,29.5,30.05,29.5,29.76,16621,0
+NGS.US,D,20131029,000000,29.8,30.07,28.34,28.67,35566,0
+NGS.US,D,20131030,000000,28.78,28.78,27.55,27.8,46271,0
+NGS.US,D,20131031,000000,27.68,28.56,27.2,27.99,49900,0
+NGS.US,D,20131101,000000,28,28.2,27,27.4,48375,0
+NGS.US,D,20131104,000000,27.34,28.02,27.34,27.95,40280,0
+NGS.US,D,20131105,000000,27.9,28.01,27.28,27.76,29003,0
+NGS.US,D,20131106,000000,28.1,28.25,27.59,27.85,18065,0
+NGS.US,D,20131107,000000,27.55,28,25.68,27.41,117918,0
+NGS.US,D,20131108,000000,27.2,28.29,27.18,27.84,46959,0
+NGS.US,D,20131111,000000,27.9,28.14,26.94,27,29944,0
+NGS.US,D,20131112,000000,26.78,26.96,26.48,26.68,52802,0
+NGS.US,D,20131113,000000,26.65,27.05,26.63,27.01,17822,0
+NGS.US,D,20131114,000000,27.11,27.33,26.9,27.09,24067,0
+NGS.US,D,20131115,000000,27.01,27.46,26.98,27.19,29812,0
+NGS.US,D,20131118,000000,27.48,28.41,27.3,27.75,39109,0
+NGS.US,D,20131119,000000,27.94,28.15,27.29,27.42,36759,0
+NGS.US,D,20131120,000000,27.5,27.77,27.41,27.64,30125,0
+NGS.US,D,20131121,000000,27.86,28.4,27.86,28.11,23951,0
+NGS.US,D,20131122,000000,28.22,29.53,28.05,29.29,58525,0
+NGS.US,D,20131125,000000,29.29,29.4,28.5,28.96,46654,0
+NGS.US,D,20131126,000000,28.95,29.76,28.95,29.42,68735,0
+NGS.US,D,20131127,000000,29.31,29.84,29.31,29.47,21288,0
+NGS.US,D,20131129,000000,29.73,29.95,29.58,29.66,8640,0
+NGS.US,D,20131202,000000,29.55,29.78,28.27,28.7,36457,0
+NGS.US,D,20131203,000000,28.54,29.68,28.54,29.4,93404,0
+NGS.US,D,20131204,000000,29.19,29.36,28.32,28.83,28277,0
+NGS.US,D,20131205,000000,28.75,29.07,28.25,28.35,21809,0
+NGS.US,D,20131206,000000,28.5,29,28.13,28.62,39679,0
+NGS.US,D,20131209,000000,28.59,28.59,27.17,27.78,39680,0
+NGS.US,D,20131210,000000,27.65,27.75,27.2,27.25,52637,0
+NGS.US,D,20131211,000000,27.44,27.44,26,26.27,39750,0
+NGS.US,D,20131212,000000,26.27,27.93,26.26,27.77,40068,0
+NGS.US,D,20131213,000000,27.91,28.09,27.33,28.02,32677,0
+NGS.US,D,20131216,000000,28.01,28.92,28.01,28.77,22941,0
+NGS.US,D,20131217,000000,28.51,28.96,27.29,28.13,50448,0
+NGS.US,D,20131218,000000,28.23,28.92,27.43,28.79,41964,0
+NGS.US,D,20131219,000000,28.48,28.91,28.26,28.35,13396,0
+NGS.US,D,20131220,000000,28.31,29.4,28.11,29.15,57827,0
+NGS.US,D,20131223,000000,29.42,29.42,28.7,28.82,24864,0
+NGS.US,D,20131224,000000,28.59,29.1,28.53,28.95,7925,0
+NGS.US,D,20131226,000000,29.05,29.5,29.03,29.13,12843,0
+NGS.US,D,20131227,000000,29.33,29.33,28.53,28.73,21601,0
+NGS.US,D,20131230,000000,28.53,28.78,27.87,27.95,29877,0
+NGS.US,D,20131231,000000,28,28,27.26,27.57,41133,0
+NGS.US,D,20140102,000000,27.36,27.36,26.21,26.73,86650,0
+NGS.US,D,20140103,000000,26.68,27.39,26.46,27.24,27793,0
+NGS.US,D,20140106,000000,27.55,27.64,26.97,27.27,25186,0
+NGS.US,D,20140107,000000,27.05,27.77,26.76,27.02,54529,0
+NGS.US,D,20140108,000000,26.89,26.92,26,26.77,43730,0
+NGS.US,D,20140109,000000,26.92,26.92,26.03,26.69,35704,0
+NGS.US,D,20140110,000000,26.55,26.69,25.5,26.67,41078,0
+NGS.US,D,20140113,000000,26.54,26.54,25.67,26.19,45125,0
+NGS.US,D,20140114,000000,26.17,27.54,26.13,27.04,55603,0
+NGS.US,D,20140115,000000,27.02,27.6,26.53,27.3,61008,0
+NGS.US,D,20140116,000000,27.03,27.22,26.67,27.04,47460,0
+NGS.US,D,20140117,000000,27.19,27.19,26.8,27.06,33516,0
+NGS.US,D,20140121,000000,27.21,28.31,27.19,28.21,35803,0
+NGS.US,D,20140122,000000,28.36,28.88,28.14,28.74,33504,0
+NGS.US,D,20140123,000000,28.62,28.7,27.84,28.11,23174,0
+NGS.US,D,20140124,000000,28.01,28.19,27.43,27.92,30587,0
+NGS.US,D,20140127,000000,28.09,28.09,27.39,27.73,34217,0
+NGS.US,D,20140128,000000,27.7,27.96,27.4,27.74,32959,0
+NGS.US,D,20140129,000000,27.56,28.47,27.52,28.34,51194,0
+NGS.US,D,20140130,000000,28.28,30.19,28.2,29.77,68536,0
+NGS.US,D,20140131,000000,29.01,29.28,28.29,28.9,43907,0
+NGS.US,D,20140203,000000,28.91,29.17,27.37,27.61,39630,0
+NGS.US,D,20140204,000000,27.64,28.34,27.47,27.65,26173,0
+NGS.US,D,20140205,000000,27.57,28.65,27.4,28.35,42171,0
+NGS.US,D,20140206,000000,28.51,29.16,28.25,28.72,38619,0
+NGS.US,D,20140207,000000,28.72,28.92,28.01,28.31,46271,0
+NGS.US,D,20140210,000000,28.34,28.92,27.84,28.89,33859,0
+NGS.US,D,20140211,000000,28.95,29.28,28.7,28.92,46975,0
+NGS.US,D,20140212,000000,29.03,29.67,28.86,29.63,33020,0
+NGS.US,D,20140213,000000,29.41,30.68,29.17,30.47,44687,0
+NGS.US,D,20140214,000000,30.51,30.97,30.12,30.81,47998,0
+NGS.US,D,20140218,000000,30.82,32.46,30.74,31.68,51036,0
+NGS.US,D,20140219,000000,31.56,31.9,31.05,31.42,32704,0
+NGS.US,D,20140220,000000,31.48,33.87,31.47,33.06,138653,0
+NGS.US,D,20140221,000000,33.4,33.73,31.71,31.81,127260,0
+NGS.US,D,20140224,000000,31.98,33.33,31.98,32.39,72064,0
+NGS.US,D,20140225,000000,32.49,32.49,31.47,31.7,19133,0
+NGS.US,D,20140226,000000,31.82,32.57,31.7,32.16,39405,0
+NGS.US,D,20140227,000000,32.15,32.44,31.97,32.29,24703,0
+NGS.US,D,20140228,000000,32.39,32.89,32.26,32.5,38342,0
+NGS.US,D,20140303,000000,32.51,32.87,31.63,32.71,37594,0
+NGS.US,D,20140304,000000,32.98,33.92,32.75,32.81,67690,0
+NGS.US,D,20140305,000000,32.86,32.86,31.92,32.3,28624,0
+NGS.US,D,20140306,000000,32.57,34.65,32.52,34.34,121219,0
+NGS.US,D,20140307,000000,34.46,34.65,34.12,34.62,36361,0
+NGS.US,D,20140310,000000,34.58,34.85,33.9,34.81,31009,0
+NGS.US,D,20140311,000000,34.96,34.96,33.48,34,47751,0
+NGS.US,D,20140312,000000,33.64,34.39,33.6,33.69,47345,0
+NGS.US,D,20140313,000000,33.4,33.41,31.73,32.4,121125,0
+NGS.US,D,20140314,000000,31.66,31.75,31.4,31.58,76660,0
+NGS.US,D,20140317,000000,31.54,31.75,30.23,30.45,84070,0
+NGS.US,D,20140318,000000,30.58,32.06,30.32,31.35,101257,0
+NGS.US,D,20140319,000000,32,32,30.57,30.64,75173,0
+NGS.US,D,20140320,000000,30.47,30.82,30.17,30.41,44159,0
+NGS.US,D,20140321,000000,30.5,30.7,30.25,30.42,87414,0
+NGS.US,D,20140324,000000,30.42,30.42,29.2,29.34,67827,0
+NGS.US,D,20140325,000000,29.35,29.75,29.12,29.38,95460,0
+NGS.US,D,20140326,000000,29.51,29.68,28.44,28.53,61300,0
+NGS.US,D,20140327,000000,28.79,28.8,28.28,28.65,104398,0
+NGS.US,D,20140328,000000,28.93,29.35,28.67,28.85,88479,0
+NGS.US,D,20140331,000000,29.11,30.59,28.72,30.14,99216,0
+NGS.US,D,20140401,000000,30.13,30.61,29.95,30.28,48294,0
+NGS.US,D,20140402,000000,30.28,30.56,29.94,30.22,42289,0
+NGS.US,D,20140403,000000,30.1,30.62,29.31,30.53,60469,0
+NGS.US,D,20140404,000000,30.65,30.73,30.28,30.43,75182,0
+NGS.US,D,20140407,000000,30.21,30.21,29.56,29.7,44834,0
+NGS.US,D,20140408,000000,29.8,31.48,29.8,30.84,68949,0
+NGS.US,D,20140409,000000,31.04,31.41,30.53,31.2,29931,0
+NGS.US,D,20140410,000000,31.2,31.45,30.33,30.75,52019,0
+NGS.US,D,20140411,000000,30.62,31.27,30.62,30.94,39089,0
+NGS.US,D,20140414,000000,31.22,31.76,30.77,31.12,48747,0
+NGS.US,D,20140415,000000,31.28,31.28,30.51,31.02,56555,0
+NGS.US,D,20140416,000000,31.32,31.36,30.69,31.21,28116,0
+NGS.US,D,20140417,000000,31.14,31.97,31.04,31.74,40004,0
+NGS.US,D,20140421,000000,31.72,32.5,31.65,32.2,19790,0
+NGS.US,D,20140422,000000,32.17,32.4,31.54,31.71,23994,0
+NGS.US,D,20140423,000000,31.72,32.59,31.65,31.82,54475,0
+NGS.US,D,20140424,000000,32,32.08,31.66,31.85,45902,0
+NGS.US,D,20140425,000000,30.2,31.45,29.72,30.05,156901,0
+NGS.US,D,20140428,000000,30.12,30.62,29.92,30.57,45261,0
+NGS.US,D,20140429,000000,30.76,30.76,30.01,30.35,60649,0
+NGS.US,D,20140430,000000,30.25,30.86,30,30.69,43696,0
+NGS.US,D,20140501,000000,30.64,30.64,30,30.21,59232,0
+NGS.US,D,20140502,000000,30.34,30.98,30.31,30.78,49912,0
+NGS.US,D,20140505,000000,30.5,31.1,30.25,30.48,43521,0
+NGS.US,D,20140506,000000,30.39,30.84,30.15,30.3,55396,0
+NGS.US,D,20140507,000000,30.34,30.55,30.25,30.45,31623,0
+NGS.US,D,20140508,000000,30.45,30.92,29.93,30,39174,0
+NGS.US,D,20140509,000000,29.9,30.46,29.83,30.4,29853,0
+NGS.US,D,20140512,000000,30.55,31.21,30.5,31.14,32315,0
+NGS.US,D,20140513,000000,31.08,31.14,30.48,30.55,111120,0
+NGS.US,D,20140514,000000,30.52,30.8,29.82,29.96,68354,0
+NGS.US,D,20140515,000000,29.9,30.01,29.1,29.52,48733,0
+NGS.US,D,20140516,000000,29.45,29.7,28.93,29.47,28612,0
+NGS.US,D,20140519,000000,29.32,29.61,29.04,29.36,19535,0
+NGS.US,D,20140520,000000,29.2,29.2,28.51,28.9,55692,0
+NGS.US,D,20140521,000000,28.84,29.11,28.43,29.01,41786,0
+NGS.US,D,20140522,000000,29.12,29.79,29.12,29.66,25000,0
+NGS.US,D,20140523,000000,29.69,30.02,29.37,29.97,26443,0
+NGS.US,D,20140527,000000,30.09,30.54,30,30.3,42039,0
+NGS.US,D,20140528,000000,30.18,30.3,29.75,29.95,42020,0
+NGS.US,D,20140529,000000,30.21,30.83,30.06,30.3,78463,0
+NGS.US,D,20140530,000000,30.39,30.39,30,30.04,81355,0
+NGS.US,D,20140602,000000,30.11,30.11,29.75,29.98,23952,0
+NGS.US,D,20140603,000000,29.76,30.03,29.44,29.84,39702,0
+NGS.US,D,20140604,000000,29.82,29.82,29.36,29.58,22256,0
+NGS.US,D,20140605,000000,29.54,30.41,29.29,30.25,38824,0
+NGS.US,D,20140606,000000,30.42,31.3,30.28,31.12,67080,0
+NGS.US,D,20140609,000000,31.03,31.93,30.67,31.72,41626,0
+NGS.US,D,20140610,000000,31.68,32.31,31.49,32.27,41400,0
+NGS.US,D,20140611,000000,32.24,32.56,31.8,32.48,43075,0
+NGS.US,D,20140612,000000,32.21,32.96,32.17,32.84,70572,0
+NGS.US,D,20140613,000000,33.04,34.02,32.68,33.95,77345,0
+NGS.US,D,20140616,000000,34.11,34.85,34.11,34.69,90783,0
+NGS.US,D,20140617,000000,34.71,34.75,33.39,33.56,52208,0
+NGS.US,D,20140618,000000,33.44,33.44,32.46,32.77,30510,0
+NGS.US,D,20140619,000000,32.93,33.31,32.4,32.92,22369,0
+NGS.US,D,20140620,000000,33.12,33.42,33.05,33.25,54151,0
+NGS.US,D,20140623,000000,33.18,33.34,32.37,32.82,26028,0
+NGS.US,D,20140624,000000,32.64,33.18,31.79,31.88,22946,0
+NGS.US,D,20140625,000000,31.63,32.46,31.38,32.38,30227,0
+NGS.US,D,20140626,000000,32.22,32.45,31.82,32.25,27228,0
+NGS.US,D,20140627,000000,31.95,32.97,31.95,32.94,46130,0
+NGS.US,D,20140630,000000,32.67,33.21,32.39,33.06,28789,0
+NGS.US,D,20140701,000000,33.38,34.01,33.27,33.36,29764,0
+NGS.US,D,20140702,000000,33.25,33.42,32.33,32.63,31900,0
+NGS.US,D,20140703,000000,32.76,33.31,32.76,33.23,9023,0
+NGS.US,D,20140707,000000,32.89,32.89,32.2,32.22,24124,0
+NGS.US,D,20140708,000000,32.1,32.1,31.2,31.79,35778,0
+NGS.US,D,20140709,000000,31.79,31.95,31.31,31.46,21671,0
+NGS.US,D,20140710,000000,30.88,31.62,30.64,31.28,31350,0
+NGS.US,D,20140711,000000,31.21,31.22,30.85,30.9,34921,0
+NGS.US,D,20140714,000000,31.25,31.33,31,31.26,21515,0
+NGS.US,D,20140715,000000,31.13,31.45,30.63,31.02,53452,0
+NGS.US,D,20140716,000000,31.32,31.6,30.85,31.32,57864,0
+NGS.US,D,20140717,000000,30.88,31.21,30.87,30.93,63639,0
+NGS.US,D,20140718,000000,30.97,31.42,30.97,31.27,60196,0
+NGS.US,D,20140721,000000,31,31.22,30.74,31.13,51320,0
+NGS.US,D,20140722,000000,31.4,31.5,31.13,31.44,66033,0
+NGS.US,D,20140723,000000,31.32,31.56,31.28,31.46,46089,0
+NGS.US,D,20140724,000000,31.43,31.72,31.38,31.5,41487,0
+NGS.US,D,20140725,000000,31.13,31.67,31.12,31.54,53852,0
+NGS.US,D,20140728,000000,31.53,32.22,31.51,32.07,35419,0
+NGS.US,D,20140729,000000,32.08,32.38,31.8,31.93,42358,0
+NGS.US,D,20140730,000000,32.06,32.13,31.79,32.07,60000,0
+NGS.US,D,20140731,000000,31.99,31.99,30.86,31.2,112790,0
+NGS.US,D,20140801,000000,31.01,32.22,31.01,31.67,79005,0
+NGS.US,D,20140804,000000,31.72,31.72,30.7,31.33,41627,0
+NGS.US,D,20140805,000000,31.07,31.21,30.3,30.63,21406,0
+NGS.US,D,20140806,000000,30.39,31.23,30.29,30.76,35196,0
+NGS.US,D,20140807,000000,30.65,31.51,30.65,31.3,33448,0
+NGS.US,D,20140808,000000,31.22,31.22,29.6,30.26,38655,0
+NGS.US,D,20140811,000000,30.24,30.59,29.47,29.64,29638,0
+NGS.US,D,20140812,000000,29.47,29.5,28.95,29.13,33301,0
+NGS.US,D,20140813,000000,29.07,29.44,28.9,29.18,32908,0
+NGS.US,D,20140814,000000,29.23,29.27,28.29,28.39,25476,0
+NGS.US,D,20140815,000000,28.44,28.92,27.94,28.9,71149,0
+NGS.US,D,20140818,000000,29,29.15,28.81,29.02,41481,0
+NGS.US,D,20140819,000000,29.09,29.25,28.92,29.16,49730,0
+NGS.US,D,20140820,000000,29,29.1,28.76,28.97,34654,0
+NGS.US,D,20140821,000000,28.93,29.15,28.52,29.09,40248,0
+NGS.US,D,20140822,000000,29.06,29.43,28.9,29.1,41072,0
+NGS.US,D,20140825,000000,29.16,29.45,29.09,29.36,31463,0
+NGS.US,D,20140826,000000,29.49,29.76,29.32,29.61,34693,0
+NGS.US,D,20140827,000000,29.59,29.83,29.42,29.66,23250,0
+NGS.US,D,20140828,000000,29.61,29.72,29.31,29.45,37328,0
+NGS.US,D,20140829,000000,29.62,29.75,29.36,29.68,18305,0
+NGS.US,D,20140902,000000,29.61,29.87,29.24,29.51,30225,0
+NGS.US,D,20140903,000000,29.74,29.92,29.25,29.3,20408,0
+NGS.US,D,20140904,000000,29.28,29.35,28.05,28.15,52640,0
+NGS.US,D,20140905,000000,28.01,28.05,27.53,27.74,77806,0
+NGS.US,D,20140908,000000,27.42,27.53,26.78,26.97,89572,0
+NGS.US,D,20140909,000000,26.71,26.71,26,26.33,79635,0
+NGS.US,D,20140910,000000,26.25,26.48,25.91,26.03,93294,0
+NGS.US,D,20140911,000000,25.61,26.89,25.5,26.52,65426,0
+NGS.US,D,20140912,000000,26.48,26.53,26,26.39,42375,0
+NGS.US,D,20140915,000000,26.35,26.85,26.35,26.58,37546,0
+NGS.US,D,20140916,000000,26.55,27.07,26.46,26.87,27932,0
+NGS.US,D,20140917,000000,26.89,27.1,26.5,26.53,34237,0
+NGS.US,D,20140918,000000,26.64,26.67,26.17,26.2,83146,0
+NGS.US,D,20140919,000000,26.24,26.41,25.5,25.6,72644,0
+NGS.US,D,20140922,000000,25.5,25.51,24.24,24.37,90715,0
+NGS.US,D,20140923,000000,24.24,24.65,23.82,23.87,70511,0
+NGS.US,D,20140924,000000,23.8,24.25,23.25,23.98,76079,0
+NGS.US,D,20140925,000000,23.86,24,23.36,23.8,59360,0
+NGS.US,D,20140926,000000,23.77,25,23.64,24.96,49102,0
+NGS.US,D,20140929,000000,24.58,24.84,24.34,24.75,30631,0
+NGS.US,D,20140930,000000,24.67,24.76,24.04,24.07,52397,0
+NGS.US,D,20141001,000000,24.04,24.04,23.26,23.43,70352,0
+NGS.US,D,20141002,000000,23.33,23.68,22.95,23.59,49128,0
+NGS.US,D,20141003,000000,23.73,23.73,23.1,23.17,32418,0
+NGS.US,D,20141006,000000,23.26,23.49,22.93,23.22,23631,0
+NGS.US,D,20141007,000000,23.11,23.68,23.01,23.3,33911,0
+NGS.US,D,20141008,000000,23.33,23.57,22.15,23.23,177110,0
+NGS.US,D,20141009,000000,23.14,23.38,21.43,22,114699,0
+NGS.US,D,20141010,000000,21.76,21.93,20.9,21.47,205646,0
+NGS.US,D,20141013,000000,21.54,22.46,21.45,22.04,83566,0
+NGS.US,D,20141014,000000,22.05,23.07,22,22.32,136582,0
+NGS.US,D,20141015,000000,22.32,24.05,21.87,23.83,96980,0
+NGS.US,D,20141016,000000,23.61,25.01,23.36,24.81,88540,0
+NGS.US,D,20141017,000000,25.59,26.2,23.54,23.58,80397,0
+NGS.US,D,20141020,000000,23.73,23.85,23.27,23.54,62963,0
+NGS.US,D,20141021,000000,23.79,24.33,23.79,24.32,70497,0
+NGS.US,D,20141022,000000,24.26,24.4,23.29,23.46,62317,0
+NGS.US,D,20141023,000000,23.76,24.83,23.71,24.16,68467,0
+NGS.US,D,20141024,000000,24.23,24.25,23.38,23.72,67314,0
+NGS.US,D,20141027,000000,23.41,23.41,22.46,22.97,111600,0
+NGS.US,D,20141028,000000,23.17,23.81,22.89,23.4,106294,0
+NGS.US,D,20141029,000000,23.6,24.41,23.55,24.31,71061,0
+NGS.US,D,20141030,000000,24.28,25.4,24.13,24.99,40994,0
+NGS.US,D,20141031,000000,25.4,25.8,24.8,25.73,74927,0
+NGS.US,D,20141103,000000,25.75,26.16,24.77,25.02,51562,0
+NGS.US,D,20141104,000000,25.04,25.27,23.51,23.64,76850,0
+NGS.US,D,20141105,000000,24,24.84,23.61,24.49,49561,0
+NGS.US,D,20141106,000000,23.71,24.15,22.76,23.76,48456,0
+NGS.US,D,20141107,000000,23.59,24.85,23.4,24.85,53133,0
+NGS.US,D,20141110,000000,25.23,26.5,24.82,26.46,115109,0
+NGS.US,D,20141111,000000,26.49,26.7,25.68,26.33,78154,0
+NGS.US,D,20141112,000000,26.17,26.62,26.05,26.39,62791,0
+NGS.US,D,20141113,000000,26.44,27.02,25.98,26.5,100460,0
+NGS.US,D,20141114,000000,26.69,26.94,26.33,26.75,79621,0
+NGS.US,D,20141117,000000,26.58,26.99,26.29,26.47,129078,0
+NGS.US,D,20141118,000000,26.47,26.76,26.03,26.25,71465,0
+NGS.US,D,20141119,000000,26.21,26.21,24.88,25.17,55700,0
+NGS.US,D,20141120,000000,25.04,25.81,25.04,25.59,24933,0
+NGS.US,D,20141121,000000,26.06,26.14,25.19,25.44,37723,0
+NGS.US,D,20141124,000000,25.36,25.59,25.07,25.33,25544,0
+NGS.US,D,20141125,000000,25.25,25.54,24.33,24.62,41405,0
+NGS.US,D,20141126,000000,24.5,24.78,24,24.61,50333,0
+NGS.US,D,20141128,000000,24.16,24.16,23.16,23.16,50557,0
+NGS.US,D,20141201,000000,22.83,23.06,22.01,22.03,88687,0
+NGS.US,D,20141202,000000,22,22.61,22,22.33,56162,0
+NGS.US,D,20141203,000000,22.55,23.36,22.12,22.83,25483,0
+NGS.US,D,20141204,000000,22.68,23.46,22.49,23.03,25824,0
+NGS.US,D,20141205,000000,22.93,23.9,22.93,23.39,27523,0
+NGS.US,D,20141208,000000,23.19,23.19,21.65,21.8,64021,0
+NGS.US,D,20141209,000000,21.71,23.33,21.71,23.24,53437,0
+NGS.US,D,20141210,000000,22.93,23.19,22.5,22.51,52031,0
+NGS.US,D,20141211,000000,22.5,22.83,21.88,21.94,46013,0
+NGS.US,D,20141212,000000,21.5,22.13,21.37,21.9,54297,0
+NGS.US,D,20141215,000000,21.83,22.04,21.28,21.41,42749,0
+NGS.US,D,20141216,000000,21.24,21.8,20.66,21.23,86019,0
+NGS.US,D,20141217,000000,21.23,21.85,21.23,21.5,125916,0
+NGS.US,D,20141218,000000,21.93,22.25,21.62,22.06,88428,0
+NGS.US,D,20141219,000000,22.06,22.5,21.91,22.11,156839,0
+NGS.US,D,20141222,000000,21.81,22.34,21.48,22.06,30863,0
+NGS.US,D,20141223,000000,22.29,22.62,22.05,22.22,29495,0
+NGS.US,D,20141224,000000,22.03,22.36,21.59,22.26,26643,0
+NGS.US,D,20141226,000000,22.25,22.78,22.22,22.56,26272,0
+NGS.US,D,20141229,000000,22.63,23.3,22.63,23.25,34510,0
+NGS.US,D,20141230,000000,23.02,23.26,23.01,23.12,26008,0
+NGS.US,D,20141231,000000,23.04,23.53,22.5,23.04,70041,0
+NGS.US,D,20150102,000000,22.99,23.37,22.71,22.99,31031,0
+NGS.US,D,20150105,000000,22.87,22.87,22.02,22.26,43266,0
+NGS.US,D,20150106,000000,22.21,22.48,21,21.17,50916,0
+NGS.US,D,20150107,000000,21.32,21.37,20.49,21.07,34683,0
+NGS.US,D,20150108,000000,21.23,21.62,20.72,20.86,51545,0
+NGS.US,D,20150109,000000,20.8,20.86,19.88,20.28,56966,0
+NGS.US,D,20150112,000000,20.21,20.21,19.02,19.7,37508,0
+NGS.US,D,20150113,000000,19.68,20.2,19.47,19.79,48401,0
+NGS.US,D,20150114,000000,19.74,20.4,19.55,20.23,31075,0
+NGS.US,D,20150115,000000,20.39,20.43,19.45,19.49,35368,0
+NGS.US,D,20150116,000000,19.35,20.63,19.35,20.62,39677,0
+NGS.US,D,20150120,000000,20.42,20.86,19.71,20.62,36213,0
+NGS.US,D,20150121,000000,20.6,21.38,20.6,21.13,39375,0
+NGS.US,D,20150122,000000,21.27,21.63,20.84,21.56,29628,0
+NGS.US,D,20150123,000000,21.57,22.11,21.22,22,31722,0
+NGS.US,D,20150126,000000,21.92,22.27,21.77,22.01,31408,0
+NGS.US,D,20150127,000000,21.6,22.13,21.56,21.66,29460,0
+NGS.US,D,20150128,000000,21.44,21.59,19.98,20.11,41167,0
+NGS.US,D,20150129,000000,20,20.37,19.55,20.33,30312,0
+NGS.US,D,20150130,000000,19.88,20.64,19.81,20.19,99526,0
+NGS.US,D,20150202,000000,20.2,20.78,20.2,20.62,43942,0
+NGS.US,D,20150203,000000,20.86,21.66,20.82,21.27,56347,0
+NGS.US,D,20150204,000000,20.95,21.22,20.68,20.78,51088,0
+NGS.US,D,20150205,000000,20.96,21.16,20.35,20.66,74450,0
+NGS.US,D,20150206,000000,20.65,20.8,19.82,20.19,56600,0
+NGS.US,D,20150209,000000,20.21,20.43,19.96,20.04,64416,0
+NGS.US,D,20150210,000000,20.21,20.21,19,19.19,57871,0
+NGS.US,D,20150211,000000,18.89,18.96,18.15,18.36,61935,0
+NGS.US,D,20150212,000000,18.58,19.1,18.49,19.07,52374,0
+NGS.US,D,20150213,000000,18.98,19.93,18.98,19.9,32329,0
+NGS.US,D,20150217,000000,19.95,20.31,19.67,20.27,24141,0
+NGS.US,D,20150218,000000,20.2,20.46,19.84,19.94,14334,0
+NGS.US,D,20150219,000000,19.67,20.47,19.67,20.25,19843,0
+NGS.US,D,20150220,000000,20.3,20.33,19.32,19.52,31837,0
+NGS.US,D,20150223,000000,19.43,19.52,18.81,19.39,16727,0
+NGS.US,D,20150224,000000,19.2,19.69,18.73,18.92,44219,0
+NGS.US,D,20150225,000000,18.81,18.99,18.21,18.41,72774,0
+NGS.US,D,20150226,000000,18.33,19.28,18.32,19.23,90797,0
+NGS.US,D,20150227,000000,19.14,19.55,19.01,19.28,44483,0
+NGS.US,D,20150302,000000,19.33,19.48,18.91,19.36,16300,0
+NGS.US,D,20150303,000000,19.32,19.44,19,19.16,17100,0
+NGS.US,D,20150304,000000,19.11,19.23,18.77,19.14,33700,0
+NGS.US,D,20150305,000000,19.14,19.14,18.78,19.04,13400,0
+NGS.US,D,20150306,000000,18.76,19.08,18.31,18.35,29400,0
+NGS.US,D,20150309,000000,18.18,18.72,18.15,18.48,34800,0
+NGS.US,D,20150310,000000,18.25,18.48,17.88,17.97,26700,0
+NGS.US,D,20150311,000000,18,18.65,18,18.5,22600,0
+NGS.US,D,20150312,000000,19,19.75,18.7,19.75,42600,0
+NGS.US,D,20150313,000000,19.56,19.56,18.02,18.95,38900,0
+NGS.US,D,20150316,000000,18.97,18.97,18.32,18.61,20500,0
+NGS.US,D,20150317,000000,18.36,18.71,18.36,18.55,43800,0
+NGS.US,D,20150318,000000,18.37,18.49,18.15,18.21,57200,0
+NGS.US,D,20150319,000000,18.15,18.89,18.01,18.75,17900,0
+NGS.US,D,20150320,000000,19.06,19.96,19.06,19.7,99200,0
+NGS.US,D,20150323,000000,19.64,20.36,19.44,19.53,37800,0
+NGS.US,D,20150324,000000,19.46,20.17,19.46,19.96,30700,0
+NGS.US,D,20150325,000000,19.93,20.19,19.56,19.6,21500,0
+NGS.US,D,20150326,000000,19.81,20.12,19.44,19.49,17400,0
+NGS.US,D,20150327,000000,19.27,19.27,18.91,19.04,25400,0
+NGS.US,D,20150330,000000,19.08,19.21,18.91,18.94,31700,0
+NGS.US,D,20150331,000000,18.93,19.4,18.82,19.22,28344,0
+NGS.US,D,20150401,000000,19.39,20.11,19.3,20.09,44100,0
+NGS.US,D,20150402,000000,20.16,20.72,20.03,20.61,24300,0
+NGS.US,D,20150406,000000,20.4,21.18,20.4,21.04,21400,0
+NGS.US,D,20150407,000000,21.08,21.9,20.99,21.2,61239,0
+NGS.US,D,20150408,000000,21.27,21.85,21.27,21.67,22700,0
+NGS.US,D,20150409,000000,21.84,22.34,21.83,22.32,22228,0
+NGS.US,D,20150410,000000,22.52,22.75,22.28,22.55,32300,0
+NGS.US,D,20150413,000000,22.72,22.93,22.49,22.9,33500,0
+NGS.US,D,20150414,000000,22.87,23.94,22.82,23.64,37700,0
+NGS.US,D,20150415,000000,23.99,25.43,23.81,25.16,77461,0
+NGS.US,D,20150416,000000,24.86,25.51,24.5,25.49,85603,0
+NGS.US,D,20150417,000000,25.34,25.34,24.24,24.66,71300,0
+NGS.US,D,20150420,000000,24.66,25.36,24.5,24.51,90538,0
+NGS.US,D,20150421,000000,24.66,24.7,23.66,24,66296,0
+NGS.US,D,20150422,000000,24,24.54,23.43,24.51,60547,0
+NGS.US,D,20150423,000000,24.46,24.98,24.46,24.65,36400,0
+NGS.US,D,20150424,000000,24.53,24.83,24.2,24.59,76871,0
+NGS.US,D,20150427,000000,24.8,25.48,24.67,25.07,74700,0
+NGS.US,D,20150428,000000,25,25.55,25,25.47,62800,0
+NGS.US,D,20150429,000000,25.38,25.9,24.85,25.57,70900,0
+NGS.US,D,20150430,000000,25.52,26.1,25.21,25.35,64300,0
+NGS.US,D,20150501,000000,25.27,25.65,24.7,24.78,80600,0
+NGS.US,D,20150504,000000,24.68,24.94,24.18,24.23,36800,0
+NGS.US,D,20150505,000000,24.07,24.74,23.81,24.1,66600,0
+NGS.US,D,20150506,000000,24.37,25,24.02,24.26,75380,0
+NGS.US,D,20150507,000000,23.41,23.67,22.16,23.3,45271,0
+NGS.US,D,20150508,000000,23.39,24.2,23.3,24,60400,0
+NGS.US,D,20150511,000000,24.2,24.45,23.88,24.07,130700,0
+NGS.US,D,20150512,000000,24.03,24.67,23.44,23.88,30131,0
+NGS.US,D,20150513,000000,23.97,24.04,23.47,23.6,17900,0
+NGS.US,D,20150514,000000,23.67,23.97,22.89,22.96,27700,0
+NGS.US,D,20150515,000000,22.94,22.94,22.08,22.89,29188,0
+NGS.US,D,20150518,000000,22.75,22.9,22.16,22.67,32974,0
+NGS.US,D,20150519,000000,22.31,22.6,22.04,22.35,42300,0
+NGS.US,D,20150520,000000,22.37,23.01,22.27,22.86,31100,0
+NGS.US,D,20150521,000000,22.96,23.17,21.86,22.04,81000,0
+NGS.US,D,20150522,000000,22.05,22.55,21.73,22.02,29700,0
+NGS.US,D,20150526,000000,21.87,21.88,21.04,21.78,35732,0
+NGS.US,D,20150527,000000,22.6,23.6,22.38,23.54,82200,0
+NGS.US,D,20150528,000000,23.54,24.62,23.32,24.2,37159,0
+NGS.US,D,20150529,000000,24.45,24.96,23.92,24.15,97600,0
+NGS.US,D,20150601,000000,24.2,24.2,22.98,23.21,64460,0
+NGS.US,D,20150602,000000,23.25,23.94,23.01,23.11,39073,0
+NGS.US,D,20150603,000000,23.2,24,22.95,23.7,26000,0
+NGS.US,D,20150604,000000,23.52,23.52,22.87,22.97,22500,0
+NGS.US,D,20150605,000000,22.89,23.96,22.83,23.92,29400,0
+NGS.US,D,20150608,000000,23.66,23.9,23.27,23.57,13500,0
+NGS.US,D,20150609,000000,23.76,23.82,23.13,23.21,17448,0
+NGS.US,D,20150610,000000,23.57,24.21,23.57,23.87,25906,0
+NGS.US,D,20150611,000000,23.96,23.96,22.91,23.13,21112,0
+NGS.US,D,20150612,000000,23.13,23.27,22.76,22.94,30500,0
+NGS.US,D,20150615,000000,23.02,23.5,22.47,23.2,55300,0
+NGS.US,D,20150616,000000,23.2,23.36,23.17,23.2,43500,0
+NGS.US,D,20150617,000000,23.18,23.61,22.79,22.89,44100,0
+NGS.US,D,20150618,000000,23.19,24.01,22.68,23.98,55700,0
+NGS.US,D,20150619,000000,23.98,23.98,22.27,22.38,110100,0
+NGS.US,D,20150622,000000,22.46,22.67,22.19,22.21,45800,0
+NGS.US,D,20150623,000000,22.01,22.9,21.55,22.42,40700,0
+NGS.US,D,20150624,000000,22.39,22.9,22.13,22.35,26600,0
+NGS.US,D,20150625,000000,22.53,22.69,21.89,22.61,29900,0
+NGS.US,D,20150626,000000,22.55,22.55,21.87,22.07,52800,0
+NGS.US,D,20150629,000000,21.74,22.11,21.74,22.02,36200,0
+NGS.US,D,20150630,000000,22.03,22.89,21.86,22.82,29995,0
+NGS.US,D,20150701,000000,22.88,22.88,21.76,22,49400,0
+NGS.US,D,20150702,000000,22.09,22.37,21.83,21.91,16600,0
+NGS.US,D,20150706,000000,21.75,22.13,21.44,21.63,25400,0
+NGS.US,D,20150707,000000,21.43,22.21,20.72,22.15,81800,0
+NGS.US,D,20150708,000000,22.03,22.29,21.43,21.68,39000,0
+NGS.US,D,20150709,000000,21.99,22.16,21.46,21.56,43200,0
+NGS.US,D,20150710,000000,21.76,22.03,21.57,21.79,30500,0
+NGS.US,D,20150713,000000,21.65,21.92,21.35,21.75,15900,0
+NGS.US,D,20150714,000000,21.45,22.55,21.45,22.39,26186,0
+NGS.US,D,20150715,000000,22.09,22.3,21.26,21.36,16875,0
+NGS.US,D,20150716,000000,21.35,21.72,21.21,21.41,14800,0
+NGS.US,D,20150717,000000,21,21,19.62,20.74,45500,0
+NGS.US,D,20150720,000000,20.55,20.58,19.91,20.08,46900,0
+NGS.US,D,20150721,000000,20.05,20.77,20,20.06,35100,0
+NGS.US,D,20150722,000000,19.95,20.4,19.9,20.1,51800,0
+NGS.US,D,20150723,000000,20.17,20.53,19.81,19.91,37000,0
+NGS.US,D,20150724,000000,19.79,20.04,19.27,19.31,47300,0
+NGS.US,D,20150727,000000,18.91,19.52,18.75,18.78,43800,0
+NGS.US,D,20150728,000000,18.77,19.56,18.57,19.52,25000,0
+NGS.US,D,20150729,000000,19.51,20.55,19.33,20.42,45200,0
+NGS.US,D,20150730,000000,20.52,20.64,20.13,20.44,31900,0
+NGS.US,D,20150731,000000,20.57,20.94,19.94,20.12,34300,0
+NGS.US,D,20150803,000000,19.98,20.11,19.07,19.33,27860,0
+NGS.US,D,20150804,000000,19.37,20.02,19.21,19.58,49200,0
+NGS.US,D,20150805,000000,19.74,20.04,19.26,19.48,32700,0
+NGS.US,D,20150806,000000,19.64,20.76,19.28,20.61,32756,0
+NGS.US,D,20150807,000000,20.3,21.35,20.16,20.34,33100,0
+NGS.US,D,20150810,000000,20.2,21.51,20.2,21.51,33800,0
+NGS.US,D,20150811,000000,21.18,22.25,21.02,21.9,41152,0
+NGS.US,D,20150812,000000,21.63,22.16,21.08,21.11,22600,0
+NGS.US,D,20150813,000000,21.08,21.08,20.35,20.5,21600,0
+NGS.US,D,20150814,000000,20.42,20.89,20.09,20.43,15200,0
+NGS.US,D,20150817,000000,20.31,20.61,19.85,20.37,22500,0
+NGS.US,D,20150818,000000,20.05,20.7,20.05,20.66,28400,0
+NGS.US,D,20150819,000000,20.28,20.62,20,20.44,16600,0
+NGS.US,D,20150820,000000,20.37,20.52,19.74,20.04,51700,0
+NGS.US,D,20150821,000000,19.69,20.44,19.59,20.35,47700,0
+NGS.US,D,20150824,000000,19.22,20.1,18.74,18.99,52934,0
+NGS.US,D,20150825,000000,19.73,19.9,18.73,18.85,50300,0
+NGS.US,D,20150826,000000,19.24,19.81,18.83,19.77,43000,0
+NGS.US,D,20150827,000000,19.81,20.71,19.79,20.71,40600,0
+NGS.US,D,20150828,000000,20.5,21.43,20.37,20.89,62200,0
+NGS.US,D,20150831,000000,20.47,21.94,20.39,21.69,102600,0
+NGS.US,D,20150901,000000,21.21,21.54,20.59,20.73,36400,0
+NGS.US,D,20150902,000000,20.87,20.92,20.03,20.61,24300,0
+NGS.US,D,20150903,000000,20.59,20.95,20.47,20.6,10600,0
+NGS.US,D,20150904,000000,20.17,20.58,20.13,20.36,13300,0
+NGS.US,D,20150908,000000,20.52,20.95,20.09,20.86,17900,0
+NGS.US,D,20150909,000000,20.87,21.51,20.43,20.61,32300,0
+NGS.US,D,20150910,000000,20.78,20.98,20.49,20.88,24245,0
+NGS.US,D,20150911,000000,20.63,21.11,19.9,20.46,36600,0
+NGS.US,D,20150914,000000,20.25,20.43,19.31,19.96,18100,0
+NGS.US,D,20150915,000000,19.91,20.57,19.91,20.32,16200,0
+NGS.US,D,20150916,000000,20.53,21.31,20.15,21.06,95700,0
+NGS.US,D,20150917,000000,21.15,21.32,20.71,20.78,33096,0
+NGS.US,D,20150918,000000,20.55,20.55,19.71,20.24,32200,0
+NGS.US,D,20150921,000000,20.51,20.92,20.06,20.25,16800,0
+NGS.US,D,20150922,000000,19.94,20.79,19.94,20.58,25700,0
+NGS.US,D,20150923,000000,20.54,20.66,19.71,19.79,35500,0
+NGS.US,D,20150924,000000,19.84,20.47,19.26,20.11,35881,0
+NGS.US,D,20150925,000000,20.11,21.6,19.37,20.14,74600,0
+NGS.US,D,20150928,000000,20.09,20.09,19.56,19.7,37778,0
+NGS.US,D,20150929,000000,19.83,20.46,19.4,19.83,30700,0
+NGS.US,D,20150930,000000,19.85,19.94,19.03,19.3,50500,0
+NGS.US,D,20151001,000000,19.62,19.97,18.84,18.91,62000,0
+NGS.US,D,20151002,000000,18.8,19.59,18.48,18.74,60200,0
+NGS.US,D,20151005,000000,19,19.76,18.95,19.44,69235,0
+NGS.US,D,20151006,000000,19.64,20.6,19.45,20.54,74000,0
+NGS.US,D,20151007,000000,20.49,21,20.06,20.68,93500,0
+NGS.US,D,20151008,000000,20.42,21.01,20.37,20.99,48300,0
+NGS.US,D,20151009,000000,21,21.36,20.83,21.29,32800,0
+NGS.US,D,20151012,000000,21.36,21.36,20.43,21.01,42166,0
+NGS.US,D,20151013,000000,20.9,21.3,20.45,20.46,37200,0
+NGS.US,D,20151014,000000,20.35,20.7,20.31,20.36,46700,0
+NGS.US,D,20151015,000000,20.22,20.69,19.8,20.62,82700,0
+NGS.US,D,20151016,000000,20.73,21.53,20.02,21.15,126000,0
+NGS.US,D,20151019,000000,21,21.76,20.88,21.31,83959,0
+NGS.US,D,20151020,000000,21.37,22.3,21.37,22.01,58032,0
+NGS.US,D,20151021,000000,21.91,22.62,21.67,22.25,35400,0
+NGS.US,D,20151022,000000,22.46,23.69,22.32,23.07,38200,0
+NGS.US,D,20151023,000000,22.88,23.38,22.35,23.27,61800,0
+NGS.US,D,20151026,000000,23.16,23.52,21.51,21.61,68100,0
+NGS.US,D,20151027,000000,21.58,21.65,20.5,20.88,48300,0
+NGS.US,D,20151028,000000,20.95,21.45,20.55,21.37,97800,0
+NGS.US,D,20151029,000000,21.33,21.65,21.09,21.49,54000,0
+NGS.US,D,20151030,000000,21.74,23,20.72,22.52,113900,0
+NGS.US,D,20151102,000000,22.37,23,22.29,22.84,41627,0
+NGS.US,D,20151103,000000,22.9,23.6,22.9,23.07,68000,0
+NGS.US,D,20151104,000000,23.14,23.3,22.29,22.51,39618,0
+NGS.US,D,20151105,000000,23.01,24.04,21.85,23.94,83600,0
+NGS.US,D,20151106,000000,23.91,24.14,23.24,23.98,36900,0
+NGS.US,D,20151109,000000,24.12,24.47,22.98,23.12,48852,0
+NGS.US,D,20151110,000000,23.2,23.59,22.77,23.41,35200,0
+NGS.US,D,20151111,000000,23.7,23.7,22.77,23.07,17500,0
+NGS.US,D,20151112,000000,22.64,23.12,22.34,22.47,30000,0
+NGS.US,D,20151113,000000,22.31,22.65,21.99,22.17,44200,0
+NGS.US,D,20151116,000000,22.23,22.64,21.96,22.32,48100,0
+NGS.US,D,20151117,000000,22.22,22.7,21.45,21.98,60800,0
+NGS.US,D,20151118,000000,22.38,22.86,21.73,22.8,56600,0
+NGS.US,D,20151119,000000,22.65,22.65,21.86,22.13,31900,0
+NGS.US,D,20151120,000000,22.31,22.45,22.01,22.22,21400,0
+NGS.US,D,20151123,000000,22.28,22.36,21.98,22.12,26800,0
+NGS.US,D,20151124,000000,22.38,22.49,21.85,22.29,42700,0
+NGS.US,D,20151125,000000,22.01,23.02,21.88,22.78,23300,0
+NGS.US,D,20151127,000000,22.59,23.31,22.59,23.17,22500,0
+NGS.US,D,20151130,000000,23.21,23.79,23.08,23.22,43700,0
+NGS.US,D,20151201,000000,23.26,23.79,23.26,23.35,23853,0
+NGS.US,D,20151202,000000,23.18,23.35,22.74,22.9,24945,0
+NGS.US,D,20151203,000000,23.2,23.67,23.06,23.28,73032,0
+NGS.US,D,20151204,000000,22.99,23.35,22.68,22.76,48600,0
+NGS.US,D,20151207,000000,22.33,22.33,20.38,20.47,29200,0
+NGS.US,D,20151208,000000,20.5,20.5,19.96,19.99,21547,0
+NGS.US,D,20151209,000000,20.1,20.6,19.75,20.27,61900,0
+NGS.US,D,20151210,000000,20.09,20.68,20.09,20.58,27500,0
+NGS.US,D,20151211,000000,20.55,20.97,20.11,20.21,39300,0
+NGS.US,D,20151214,000000,20.04,20.07,19.76,20,34366,0
+NGS.US,D,20151215,000000,20.14,20.48,19.81,20.01,25600,0
+NGS.US,D,20151216,000000,19.78,20.25,19.2,19.8,53300,0
+NGS.US,D,20151217,000000,19.69,20.2,19.69,19.96,57900,0
+NGS.US,D,20151218,000000,20,20.54,20,20.3,83900,0
+NGS.US,D,20151221,000000,20.3,21.15,20.1,20.66,87600,0
+NGS.US,D,20151222,000000,20.59,22,20.45,21.72,47117,0
+NGS.US,D,20151223,000000,22.01,22.48,21.9,22.43,22900,0
+NGS.US,D,20151224,000000,22.47,22.47,22.03,22.04,7379,0
+NGS.US,D,20151228,000000,21.83,22.17,21.44,21.94,23858,0
+NGS.US,D,20151229,000000,22.24,22.46,22,22.41,37367,0
+NGS.US,D,20151230,000000,22.17,22.63,22.1,22.55,42613,0
+NGS.US,D,20151231,000000,22.58,22.65,22.2401,22.3,40675,0
+NGS.US,D,20160104,000000,22.09,22.27,21.38,21.96,79822,0
+NGS.US,D,20160105,000000,22,22.5,21.4,22.41,48080,0
+NGS.US,D,20160106,000000,21.91,22.81,21.91,22.13,76303,0
+NGS.US,D,20160107,000000,21.77,21.84,20.06,20.73,150576,0
+NGS.US,D,20160108,000000,20.81,20.81,19.87,20.05,94156,0
+NGS.US,D,20160111,000000,20.55,20.74,19.42,19.89,119078,0
+NGS.US,D,20160112,000000,20.09,20.09,18.73,19.25,67293,0
+NGS.US,D,20160113,000000,19.26,19.34,17.95,18.13,72416,0
+NGS.US,D,20160114,000000,18.28,19,18.1,18.81,59327,0
+NGS.US,D,20160115,000000,18.15,18.72,17.52,18.46,38648,0
+NGS.US,D,20160119,000000,18.67,18.67,18.19,18.33,57300,0
+NGS.US,D,20160120,000000,18.09,18.41,17.08,17.8,88806,0
+NGS.US,D,20160121,000000,17.61,18.205,17.61,17.75,52688,0
+NGS.US,D,20160122,000000,18.32,18.42,17.5,17.96,69767,0
+NGS.US,D,20160125,000000,17.68,18.23,17.23,17.29,42028,0
+NGS.US,D,20160126,000000,17.62,18.16,17.38,17.97,46588,0
+NGS.US,D,20160127,000000,18.01,18.3,17.49,17.59,38829,0
+NGS.US,D,20160128,000000,18.24,18.68,17.915,18.16,33970,0
+NGS.US,D,20160129,000000,18.19,18.9497,18.19,18.92,66422,0
+NGS.US,D,20160201,000000,18.58,19.08,18.12,18.29,63873,0
+NGS.US,D,20160202,000000,18,18.31,17.7112,17.89,57406,0
+NGS.US,D,20160203,000000,18,18.21,17.13,17.91,39548,0
+NGS.US,D,20160204,000000,18,18.85,18,18.13,23482,0
+NGS.US,D,20160205,000000,18,18.11,17.48,17.49,33907,0
+NGS.US,D,20160208,000000,17.23,17.81,17.032,17.74,24933,0
+NGS.US,D,20160209,000000,17.47,17.73,16.42,16.61,27197,0
+NGS.US,D,20160210,000000,16.53,17.13,16.29,16.3,22325,0
+NGS.US,D,20160211,000000,16,16.5,15.97,16.16,40559,0
+NGS.US,D,20160212,000000,16.35,16.56,16.19,16.25,24959,0
+NGS.US,D,20160216,000000,16.53,16.98,15.96,16.42,27120,0
+NGS.US,D,20160217,000000,16.66,17.53,16.66,17,28844,0
+NGS.US,D,20160218,000000,17.04,17.39,16.68,17.1,19434,0
+NGS.US,D,20160219,000000,17.04,17.62,16.915,17.29,30449,0
+NGS.US,D,20160222,000000,17.56,17.99,17.2199,17.27,23849,0
+NGS.US,D,20160223,000000,17.21,17.98,17.21,17.35,38814,0
+NGS.US,D,20160224,000000,17.14,17.54,16.98,17.54,30662,0
+NGS.US,D,20160225,000000,17.73,17.73,17.0999,17.54,14468,0
+NGS.US,D,20160226,000000,17.71,18.15,17.35,17.72,20071,0
+NGS.US,D,20160229,000000,17.82,18.2,17.74,18.06,75256,0
+NGS.US,D,20160301,000000,17.99,18.15,17.79,18.15,29612,0
+NGS.US,D,20160302,000000,18.14,18.82,18,18.82,28839,0
+NGS.US,D,20160303,000000,19.29,19.655,18.97,19.18,25785,0
+NGS.US,D,20160304,000000,19.35,19.59,18.67,18.98,31142,0
+NGS.US,D,20160307,000000,18.91,20.12,18.91,19.5,75082,0
+NGS.US,D,20160308,000000,19.27,19.57,18.85,19.07,221058,0
+NGS.US,D,20160309,000000,19.32,19.5,18.76,19.31,64028,0
+NGS.US,D,20160310,000000,19.71,20.32,19.2,20.15,125832,0
+NGS.US,D,20160311,000000,20.29,21.7,20.02,20.29,110690,0
+NGS.US,D,20160314,000000,20.15,20.7,20.005,20.49,42775,0
+NGS.US,D,20160315,000000,20.29,20.94,20.28,20.82,60103,0
+NGS.US,D,20160316,000000,20.83,21.2848,20.042,21.09,46441,0
+NGS.US,D,20160317,000000,21.1,22,20.71,21.68,34768,0
+NGS.US,D,20160318,000000,21.64,21.7,20.63,21.6,136550,0
+NGS.US,D,20160321,000000,21.47,21.55,20.86,21.42,47763,0
+NGS.US,D,20160322,000000,21.57,21.7,21.16,21.29,123856,0
+NGS.US,D,20160323,000000,21.1,21.58,20.92,21.2,64141,0
+NGS.US,D,20160324,000000,21.1,21.42,20.47,21.38,44876,0
+NGS.US,D,20160328,000000,21.3,21.4,20.56,21.16,47341,0
+NGS.US,D,20160329,000000,20.87,21.84,20.64,21.76,42730,0
+NGS.US,D,20160330,000000,21.81,22.44,21.63,21.68,71702,0
+NGS.US,D,20160331,000000,21.69,21.95,21.41,21.63,55697,0
+NGS.US,D,20160401,000000,21.4,21.4,20.552,21.02,55561,0
+NGS.US,D,20160404,000000,21.19,21.25,20.65,20.79,51540,0
+NGS.US,D,20160405,000000,20.74,21.12,20.29,20.39,36271,0
+NGS.US,D,20160406,000000,20.43,21.12,19.82,20.88,38369,0
+NGS.US,D,20160407,000000,20.83,21.31,20.78,20.93,62322,0
+NGS.US,D,20160408,000000,21.34,21.4,21.02,21.21,40062,0
+NGS.US,D,20160411,000000,21.2,21.45,20.95,21.04,67937,0
+NGS.US,D,20160412,000000,20.95,22.02,20.89,21.93,44290,0
+NGS.US,D,20160413,000000,21.84,22.08,21.66,22.03,54669,0
+NGS.US,D,20160414,000000,22.07,22.332,21.65,22.02,41472,0
+NGS.US,D,20160415,000000,21.9,22,21.73,21.87,35996,0
+NGS.US,D,20160418,000000,21.55,22.24,21.51,22.17,42450,0
+NGS.US,D,20160419,000000,22.24,22.856,22.24,22.65,18335,0
+NGS.US,D,20160420,000000,22.62,23.12,22.51,22.75,26751,0
+NGS.US,D,20160421,000000,22.82,22.85,22.18,22.26,32898,0
+NGS.US,D,20160422,000000,22.36,22.93,22.36,22.73,19532,0
+NGS.US,D,20160425,000000,22.6,22.65,22.05,22.27,17976,0
+NGS.US,D,20160426,000000,22.29,23.1199,21.95,22.9,40086,0
+NGS.US,D,20160427,000000,22.98,23.4,22.3001,22.93,15949,0
+NGS.US,D,20160428,000000,22.77,23.23,22.53,22.81,22384,0
+NGS.US,D,20160429,000000,22.84,23.43,22.61,22.99,27940,0
+NGS.US,D,20160502,000000,23.1,23.11,22.69,23.07,21445,0
+NGS.US,D,20160503,000000,22.72,23.3,22.35,22.62,22829,0
+NGS.US,D,20160504,000000,22.65,24.39,22.34,24.3,140697,0
+NGS.US,D,20160505,000000,24.58,25.535,24.36,24.61,103092,0
+NGS.US,D,20160506,000000,24.52,24.93,22.86,23.07,53421,0
+NGS.US,D,20160509,000000,23.1,23.1,21.8101,21.98,76471,0
+NGS.US,D,20160510,000000,21.96,22.27,21.7664,22.25,32149,0
+NGS.US,D,20160511,000000,22.2,22.435,21.96,21.98,31216,0
+NGS.US,D,20160512,000000,22.19,22.5,21.78,22.42,21860,0
+NGS.US,D,20160513,000000,22.26,22.6889,21.81,21.92,19336,0
+NGS.US,D,20160516,000000,22.11,23.11,22.11,22.82,31886,0
+NGS.US,D,20160517,000000,22.88,22.88,21.88,22.02,39124,0
+NGS.US,D,20160518,000000,22.01,22.76,21.74,22.09,33840,0
+NGS.US,D,20160519,000000,21.99,21.99,21.33,21.66,21727,0
+NGS.US,D,20160520,000000,21.81,21.95,21.48,21.88,15187,0
+NGS.US,D,20160523,000000,21.73,22.09,21.73,21.82,12300,0
+NGS.US,D,20160524,000000,21.84,21.94,21.65,21.84,35002,0
+NGS.US,D,20160525,000000,22.01,22.6018,22.01,22.15,20331,0
+NGS.US,D,20160526,000000,22.25,22.29,20.52,20.55,47634,0
+NGS.US,D,20160527,000000,20.55,20.58,19.85,20.36,66660,0
+NGS.US,D,20160531,000000,20.31,20.89,20.13,20.27,170374,0
+NGS.US,D,20160601,000000,20.27,21.54,20.16,21.46,48133,0
+NGS.US,D,20160602,000000,21.32,21.48,20.87,21.13,28573,0
+NGS.US,D,20160603,000000,21.19,21.69,20.47,20.69,66023,0
+NGS.US,D,20160606,000000,20.89,22.64,20.89,22.45,34941,0
+NGS.US,D,20160607,000000,22.58,22.9299,22.53,22.65,36928,0
+NGS.US,D,20160608,000000,23.05,23.61,22.65,23.07,48476,0
+NGS.US,D,20160609,000000,22.98,23.19,22.78,23.03,41759,0
+NGS.US,D,20160610,000000,22.69,23.53,22.69,23.48,33705,0
+NGS.US,D,20160613,000000,23.23,23.65,23,23.41,42296,0
+NGS.US,D,20160614,000000,23.67,23.97,23.09,23.89,29396,0
+NGS.US,D,20160615,000000,23.85,24.25,23.43,23.94,39823,0
+NGS.US,D,20160616,000000,23.83,24,23.38,23.94,31669,0
+NGS.US,D,20160617,000000,23.99,23.99,23.39,23.83,135200,0
+NGS.US,D,20160620,000000,24.11,24.11,23.55,23.8,40112,0
+NGS.US,D,20160621,000000,23.69,24,23.32,23.79,18868,0
+NGS.US,D,20160622,000000,23.9,24.08,23.471,23.95,39800,0
+NGS.US,D,20160623,000000,24.21,24.45,23.78,24.13,45240,0
+NGS.US,D,20160624,000000,23.3,23.73,23.14,23.37,65308,0
+NGS.US,D,20160627,000000,22.99,23.01,22.17,22.37,106761,0
+NGS.US,D,20160628,000000,22.71,22.94,22.25,22.41,102878,0
+NGS.US,D,20160629,000000,23.08,23.08,22.4,22.44,43515,0
+NGS.US,D,20160630,000000,22.83,23,22.4801,22.9,90494,0
+NGS.US,D,20160701,000000,22.8,23.75,22.8,23.54,26430,0
+NGS.US,D,20160705,000000,23.29,23.29,22.66,22.89,20759,0
+NGS.US,D,20160706,000000,22.39,23.19,22.39,23.01,19094,0
+NGS.US,D,20160707,000000,23.18,23.23,22.76,23.15,37490,0
+NGS.US,D,20160708,000000,23.25,24.085,23.25,23.93,32612,0
+NGS.US,D,20160711,000000,23.94,24.0268,23.62,23.79,32924,0
+NGS.US,D,20160712,000000,23.93,24.5,23.93,24.13,52600,0
+NGS.US,D,20160713,000000,24.2,24.31,23.8401,23.93,34043,0
+NGS.US,D,20160714,000000,23.98,24.445,23.98,24.38,29093,0
+NGS.US,D,20160715,000000,24.6,24.6289,24.36,24.62,21264,0
+NGS.US,D,20160718,000000,24.43,25.44,24.21,25.36,32968,0
+NGS.US,D,20160719,000000,25.24,25.38,25.086,25.25,34141,0
+NGS.US,D,20160720,000000,25.16,26.08,24.75,26,43417,0
+NGS.US,D,20160721,000000,25.92,26.345,25.04,25.14,15141,0
+NGS.US,D,20160722,000000,24.92,25.13,24.465,24.87,26160,0
+NGS.US,D,20160725,000000,24.84,24.84,23.79,24.42,33086,0
+NGS.US,D,20160726,000000,24.37,24.96,23.739,24.55,22689,0
+NGS.US,D,20160727,000000,24.5,25.03,24.26,24.64,19322,0
+NGS.US,D,20160728,000000,24.48,25.02,24.16,24.25,20125,0
+NGS.US,D,20160729,000000,24.02,25.3,23.93,25.11,35151,0
+NGS.US,D,20160801,000000,24.88,24.88,23.96,24,31500,0
+NGS.US,D,20160802,000000,24.17,24.5,23.98,24.3,27870,0
+NGS.US,D,20160803,000000,24.44,24.77,24.08,24.71,23293,0
+NGS.US,D,20160804,000000,23.44,25.14,23.44,24.88,42134,0
+NGS.US,D,20160805,000000,24.9,24.9271,24.21,24.56,38936,0
+NGS.US,D,20160808,000000,24.75,25.18,24.36,24.55,25391,0
+NGS.US,D,20160809,000000,24.82,24.82,24.2,24.42,58383,0
+NGS.US,D,20160810,000000,24.4,24.7,23.71,23.89,53108,0
+NGS.US,D,20160811,000000,23.65,24.43,23.65,24.23,42699,0
+NGS.US,D,20160812,000000,24.25,24.43,23.94,24.03,40494,0
+NGS.US,D,20160815,000000,24.22,24.75,24.22,24.64,30433,0
+NGS.US,D,20160816,000000,24.76,25.09,24.48,24.94,24217,0
+NGS.US,D,20160817,000000,25,25.09,24.74,24.97,28446,0
+NGS.US,D,20160818,000000,25,25.4,25,25.4,34583,0
+NGS.US,D,20160819,000000,25.41,25.53,25.0001,25.42,36393,0
+NGS.US,D,20160822,000000,25.24,25.39,24.33,24.92,33046,0
+NGS.US,D,20160823,000000,24.96,25.8,24.821,25.6,28317,0
+NGS.US,D,20160824,000000,25.801,25.801,25.135,25.22,14178,0
+NGS.US,D,20160825,000000,25.22,25.585,24.914,25.35,14308,0
+NGS.US,D,20160826,000000,25.34,25.59,24.965,25.17,7820,0
+NGS.US,D,20160829,000000,25.19,25.699,24.69,25.63,26522,0
+NGS.US,D,20160830,000000,25.49,25.66,25.05,25.18,20152,0
+NGS.US,D,20160831,000000,25.02,25.25,23.6,23.64,77667,0
+NGS.US,D,20160901,000000,23.63,24.48,23.3,24.47,29730,0
+NGS.US,D,20160902,000000,24.43,25.58,24.43,25.48,23005,0
+NGS.US,D,20160906,000000,25.3,26.74,25.01,25.96,49389,0
+NGS.US,D,20160907,000000,25.84,25.84,24.95,24.97,22239,0
+NGS.US,D,20160908,000000,25.18,25.4199,24.61,25.12,16273,0
+NGS.US,D,20160909,000000,25.32,25.32,23.67,23.69,34908,0
+NGS.US,D,20160912,000000,23.58,24.81,23.49,24.68,35195,0
+NGS.US,D,20160913,000000,24.31,24.31,23.42,23.55,31567,0
+NGS.US,D,20160914,000000,23.58,23.64,23.03,23.14,17094,0
+NGS.US,D,20160915,000000,23.35,23.41,22.76,23.13,36784,0
+NGS.US,D,20160916,000000,23.37,23.8,22.8,23.76,65871,0
+NGS.US,D,20160919,000000,23.86,24.12,23.26,23.47,29996,0
+NGS.US,D,20160920,000000,23.47,23.92,22.79,22.95,42237,0
+NGS.US,D,20160921,000000,23.25,23.48,22.8,23.03,50413,0
+NGS.US,D,20160922,000000,23.17,23.6,22.99,23.41,76198,0
+NGS.US,D,20160923,000000,23.38,23.59,22.94,22.95,43277,0
+NGS.US,D,20160926,000000,23.12,23.26,22.4,22.43,76964,0
+NGS.US,D,20160927,000000,22.38,22.38,21.73,22.18,60441,0
+NGS.US,D,20160928,000000,22.14,23.01,21.79,22.94,61127,0
+NGS.US,D,20160929,000000,23.02,23.88,23.02,23.8,27561,0
+NGS.US,D,20160930,000000,23.92,24.74,23.72,24.59,67790,0
+NGS.US,D,20161003,000000,24.1829,24.2988,23.9,24.12,36651,0
+NGS.US,D,20161004,000000,24.16,24.3,23.5511,24.25,31038,0
+NGS.US,D,20161005,000000,24.54,24.98,24.4,24.51,23880,0
+NGS.US,D,20161006,000000,24.58,24.76,24.39,24.47,16877,0
+NGS.US,D,20161007,000000,24.48,24.48,23.75,24.14,40981,0
+NGS.US,D,20161010,000000,24.15,24.2,23.8,23.8,44073,0
+NGS.US,D,20161011,000000,23.8,23.8,23.25,23.6,71115,0
+NGS.US,D,20161012,000000,23.6,24.65,23.55,24.55,39424,0
+NGS.US,D,20161013,000000,24.3,24.5,23.75,24.05,26590,0
+NGS.US,D,20161014,000000,23.91,24.4,23.9,24.3,14827,0
+NGS.US,D,20161017,000000,24.2,24.5,24.1,24.45,11001,0
+NGS.US,D,20161018,000000,24.55,24.55,23.8,24.05,18695,0
+NGS.US,D,20161019,000000,24.25,24.25,23.85,24,21768,0
+NGS.US,D,20161020,000000,23.85,24.25,23.85,24.1,15127,0
+NGS.US,D,20161021,000000,23.9,24.25,23.9,24,12694,0
+NGS.US,D,20161024,000000,24.05,24.25,23.9,24.1,14119,0
+NGS.US,D,20161025,000000,24.2,24.35,23.6,23.7,15230,0
+NGS.US,D,20161026,000000,23.45,23.7,22.5,22.55,24523,0
+NGS.US,D,20161027,000000,22.6,22.6,21.75,22.25,34219,0
+NGS.US,D,20161028,000000,22.05,22.2,21.58,21.75,26928,0
+NGS.US,D,20161031,000000,21.7,21.8,21.505,21.7,29746,0
+NGS.US,D,20161101,000000,21.8,21.8,21,21.45,16450,0
+NGS.US,D,20161102,000000,21.25,21.25,20.65,21,30627,0
+NGS.US,D,20161103,000000,22,23.05,21.9,22.7,22919,0
+NGS.US,D,20161104,000000,22.55,22.825,21.5,21.65,30591,0
+NGS.US,D,20161107,000000,22.05,23.75,21.983,23.65,28697,0
+NGS.US,D,20161108,000000,23.85,24.1,23.5,24.05,30623,0
+NGS.US,D,20161109,000000,23.8,25.25,23.2,25.25,68860,0
+NGS.US,D,20161110,000000,25.3,26.45,24.75,26.3,65730,0
+NGS.US,D,20161111,000000,25.95,27.75,25.73,27.7,72536,0
+NGS.US,D,20161114,000000,26.95,27.8,26.95,27.55,35141,0
+NGS.US,D,20161115,000000,27.7,27.95,26.85,27.6,35010,0
+NGS.US,D,20161116,000000,27.4,28.8,27.05,28,77020,0
+NGS.US,D,20161117,000000,28,28.5,26.35,26.55,41846,0
+NGS.US,D,20161118,000000,26.7,28.55,26.6,28.15,52713,0
+NGS.US,D,20161121,000000,28.4,29.1185,28.35,28.9,37959,0
+NGS.US,D,20161122,000000,28.9,29.35,27.85,29.3,49404,0
+NGS.US,D,20161123,000000,29.05,29.65,28.3,29.45,22686,0
+NGS.US,D,20161125,000000,29.5,29.5,28.7,29,31517,0
+NGS.US,D,20161128,000000,29,29.2,28.1,28.3,23364,0
+NGS.US,D,20161129,000000,28.15,28.45,27.7,28.25,20289,0
+NGS.US,D,20161130,000000,28.55,29.55,28.45,28.45,30845,0
+NGS.US,D,20161201,000000,29.8,30.6,29.3,30.2,84394,0
+NGS.US,D,20161202,000000,29.9,30.6695,29.75,30.35,38302,0
+NGS.US,D,20161205,000000,30.8,31.75,30.8,31.35,33537,0
+NGS.US,D,20161206,000000,31.4,32.45,30.85,32.15,38661,0
+NGS.US,D,20161207,000000,32.2,32.55,30.85,31.05,40093,0
+NGS.US,D,20161208,000000,31.1,33.5,30.8,33.45,59621,0
+NGS.US,D,20161209,000000,33.5,33.75,32.5481,32.95,112219,0
+NGS.US,D,20161212,000000,33.1,34,33.1,33.9,37997,0
+NGS.US,D,20161213,000000,34.4,34.5,32.5,32.65,42170,0
+NGS.US,D,20161214,000000,32.3,33.65,32.08,32.95,46133,0
+NGS.US,D,20161215,000000,33.05,34.1,33.05,33.85,38348,0
+NGS.US,D,20161216,000000,33.15,33.95,32.6,32.85,85097,0
+NGS.US,D,20161219,000000,33.1,33.35,32.4,32.6,27171,0
+NGS.US,D,20161220,000000,32.85,33.4,32.5,33.25,33559,0
+NGS.US,D,20161221,000000,33.5,33.8,32.45,32.8,32909,0
+NGS.US,D,20161222,000000,33,33.1,32.1196,32.25,28835,0
+NGS.US,D,20161223,000000,32.35,32.45,31.8,32.3,24493,0
+NGS.US,D,20161227,000000,32.4374,33.2,31.65,32.4,31912,0
+NGS.US,D,20161228,000000,32.25,32.5251,31.555,31.8,19062,0
+NGS.US,D,20161229,000000,31.755,32.4,31.75,32.3,23097,0
+NGS.US,D,20161230,000000,32.05,32.35,31.75,32.15,33676,0
+NGS.US,D,20170103,000000,32.7,33.4,31.7,31.9,83904,0
+NGS.US,D,20170104,000000,31.7,32.1,31.5,32.05,59963,0
+NGS.US,D,20170105,000000,32,32.7,31.6,31.75,54200,0
+NGS.US,D,20170106,000000,31.8,32.05,31.3,31.35,15114,0
+NGS.US,D,20170109,000000,31.25,31.25,30.5,30.75,26042,0
+NGS.US,D,20170110,000000,31,31.6959,30.455,30.85,36266,0
+NGS.US,D,20170111,000000,30.8,31.2,30.35,31,31657,0
+NGS.US,D,20170112,000000,31,31.15,29.85,29.95,43898,0
+NGS.US,D,20170113,000000,30.1,31.25,30.1,31.1,27766,0
+NGS.US,D,20170117,000000,31.1,31.1,30.15,30.3,27349,0
+NGS.US,D,20170118,000000,30.5,30.5,30,30.1,15089,0
+NGS.US,D,20170119,000000,30.1,30.75,29.4952,29.55,17883,0
+NGS.US,D,20170120,000000,29.85,30.1,29.25,29.25,25233,0
+NGS.US,D,20170123,000000,29.6,29.6659,28.575,28.8,31660,0
+NGS.US,D,20170124,000000,28.9,30.25,28.45,29.95,23493,0
+NGS.US,D,20170125,000000,30.35,31.3,30.2,31.15,33415,0
+NGS.US,D,20170126,000000,31.3,31.3,30.5,30.7,33220,0
+NGS.US,D,20170127,000000,30.85,30.85,29.8,30.5,22032,0
+NGS.US,D,20170130,000000,30.25,30.25,28.6,28.85,27205,0
+NGS.US,D,20170131,000000,28.6,29,28.4,28.7,36752,0
+NGS.US,D,20170201,000000,28.675,28.875,28.05,28.6,34893,0
+NGS.US,D,20170202,000000,28.5,28.9,28.2,28.5,24251,0
+NGS.US,D,20170203,000000,28.75,29.55,28.45,29.15,20067,0
+NGS.US,D,20170206,000000,28.95,29.2164,28.1893,28.45,23840,0
+NGS.US,D,20170207,000000,28.55,28.55,28.05,28.15,16529,0
+NGS.US,D,20170208,000000,28,28.05,27.1,27.6,30343,0
+NGS.US,D,20170209,000000,27.85,28.3,27.85,28.2,24671,0
+NGS.US,D,20170210,000000,28.35,29.2,28.35,29.05,23132,0
+NGS.US,D,20170213,000000,29.05,29.1,27.95,28.5,25878,0
+NGS.US,D,20170214,000000,28.55,28.7784,28.05,28.65,38647,0
+NGS.US,D,20170215,000000,28.55,28.55,28,28.45,11884,0
+NGS.US,D,20170216,000000,28.45,28.7,27.9,28.3,23607,0
+NGS.US,D,20170217,000000,28.35,28.4,28.05,28.15,23511,0
+NGS.US,D,20170221,000000,28.15,28.7,27.8,27.95,22420,0
+NGS.US,D,20170222,000000,28,28,27.25,27.5,15594,0
+NGS.US,D,20170223,000000,27.45,27.75,27.05,27.25,17149,0
+NGS.US,D,20170224,000000,26.8,27.45,26.6,26.75,30132,0
+NGS.US,D,20170227,000000,26.55,27.62,26.55,27.25,37413,0
+NGS.US,D,20170228,000000,27.2,27.2,25.9,26.05,47418,0
+NGS.US,D,20170301,000000,26.5,27.15,26.4,26.75,35914,0
+NGS.US,D,20170302,000000,26.55,27.1,26.5,26.8,33340,0
+NGS.US,D,20170303,000000,26.55,26.9,26.05,26.1,31753,0
+NGS.US,D,20170306,000000,25.85,26.0525,25.4,26,44555,0
+NGS.US,D,20170307,000000,25.95,26.3945,25.7,26,38004,0
+NGS.US,D,20170308,000000,26.15,26.15,25.45,25.65,41213,0
+NGS.US,D,20170309,000000,26.55,27.95,26.4,27.65,77222,0
+NGS.US,D,20170310,000000,28.25,28.25,25.85,26.2,85868,0
+NGS.US,D,20170313,000000,26.2,26.7551,25.55,26.25,55869,0
+NGS.US,D,20170314,000000,26.05,26.25,25.4,25.8,32940,0
+NGS.US,D,20170315,000000,25.9,26.5,25.9,26.35,38428,0
+NGS.US,D,20170316,000000,26.35,26.65,26,26.3,29527,0
+NGS.US,D,20170317,000000,26.35,26.45,25.85,26.4,72738,0
+NGS.US,D,20170320,000000,26.4,26.4,25.9,26.2,26917,0
+NGS.US,D,20170321,000000,26.3,26.5,25.6,25.8,45899,0
+NGS.US,D,20170322,000000,25.75,25.75,25.1,25.45,31092,0
+NGS.US,D,20170323,000000,25.4,25.6,25,25.05,19161,0
+NGS.US,D,20170324,000000,25.2,25.6,24.75,24.85,34718,0
+NGS.US,D,20170327,000000,24.5,24.6082,23.55,24.5,34262,0
+NGS.US,D,20170328,000000,24.4,25.6,24.325,25.4,29508,0
+NGS.US,D,20170329,000000,25.3,26,25.2,25.9,31478,0
+NGS.US,D,20170330,000000,26.4,26.4,25.7,25.85,27153,0
+NGS.US,D,20170331,000000,26,26.75,25.875,26.05,91070,0
+NGS.US,D,20170403,000000,26.3,26.85,25.95,26.5,54068,0
+NGS.US,D,20170404,000000,26.6,26.65,26.05,26.3,35907,0
+NGS.US,D,20170405,000000,26.95,27.25,26.65,26.85,59829,0
+NGS.US,D,20170406,000000,27.2997,27.55,26.9,27.5,48405,0
+NGS.US,D,20170407,000000,27.5,28.4,27.45,28.3,37090,0
+NGS.US,D,20170410,000000,28.15,29,28.05,28.15,53731,0
+NGS.US,D,20170411,000000,28.1,28.9,27.95,28.8,42229,0
+NGS.US,D,20170412,000000,28.75,28.75,28.15,28.5,48242,0
+NGS.US,D,20170413,000000,28.5,28.5,27.1,28,113945,0
+NGS.US,D,20170417,000000,28,28.25,27.655,28.15,38536,0
+NGS.US,D,20170418,000000,28.05,28.65,27.6,28.35,68494,0
+NGS.US,D,20170419,000000,28.55,28.85,27.8829,28,32590,0
+NGS.US,D,20170420,000000,28.05,28.5,27.95,28.25,94581,0
+NGS.US,D,20170421,000000,27.95,28.05,26.85,27.45,40174,0
+NGS.US,D,20170424,000000,28.25,28.3,27.75,28.05,35923,0
+NGS.US,D,20170425,000000,28.3,28.5,28.1,28.4,65837,0
+NGS.US,D,20170426,000000,28.4,28.825,28.175,28.4,80703,0
+NGS.US,D,20170427,000000,28.6,28.6,26.9,27.5,68231,0
+NGS.US,D,20170428,000000,27.55,27.7,27.1,27.4,63895,0
+NGS.US,D,20170501,000000,27.4,27.8,26.95,27.5,93602,0
+NGS.US,D,20170502,000000,27.75,28.25,26.7,26.95,135686,0
+NGS.US,D,20170503,000000,26.9,27.2,26.75,27.1,70401,0
+NGS.US,D,20170504,000000,26.6,26.6,25.1,25.85,85524,0
+NGS.US,D,20170505,000000,25.95,26.5,25.85,26.3,38758,0
+NGS.US,D,20170508,000000,26.1,27.05,26.1,26.5,53804,0
+NGS.US,D,20170509,000000,26.55,26.75,25.95,26.6,54164,0
+NGS.US,D,20170510,000000,26.7,27.4,26.4,26.6,50333,0
+NGS.US,D,20170511,000000,26.65,26.65,26.2,26.55,63805,0
+NGS.US,D,20170512,000000,26.5,27.1,26,26.65,62133,0
+NGS.US,D,20170515,000000,26.9,27.15,26.65,26.8,81496,0
+NGS.US,D,20170516,000000,26.8,27.5,26.2,26.85,89992,0
+NGS.US,D,20170517,000000,26.4,26.65,26,26.3,51334,0
+NGS.US,D,20170518,000000,26.4,26.65,26.2,26.3,35768,0
+NGS.US,D,20170519,000000,26.35,26.7,26.1,26.3,52875,0
+NGS.US,D,20170522,000000,26.4,26.442,26,26.35,36950,0
+NGS.US,D,20170523,000000,26.4,26.4,26,26.15,63766,0
+NGS.US,D,20170524,000000,26.1,26.25,25.85,26.2,65986,0
+NGS.US,D,20170525,000000,26.2,26.35,26,26.25,73127,0
+NGS.US,D,20170526,000000,26.1,26.7,26,26.45,35024,0
+NGS.US,D,20170530,000000,26.4,26.4,25.85,26.1,61128,0
+NGS.US,D,20170531,000000,26,26.55,26,26.2,100977,0
+NGS.US,D,20170601,000000,26.25,27.1,26.15,27,113032,0
+NGS.US,D,20170602,000000,27,27.35,26.75,27.1,51811,0
+NGS.US,D,20170605,000000,27,27,26.35,26.7,49044,0
+NGS.US,D,20170606,000000,26.6,27.1,25.95,27,47571,0
+NGS.US,D,20170607,000000,27,27.25,25.825,26.1,69810,0
+NGS.US,D,20170608,000000,26.1,27,26.1,26.55,36376,0
+NGS.US,D,20170609,000000,26.6,27.75,26.4,27.3,120874,0
+NGS.US,D,20170612,000000,27.35,27.85,26.7,26.8,41272,0
+NGS.US,D,20170613,000000,26.85,27.3,26.35,26.9,45864,0
+NGS.US,D,20170614,000000,26.9,26.9,25.35,25.65,64556,0
+NGS.US,D,20170615,000000,25.3,25.65,24.65,24.95,45335,0
+NGS.US,D,20170616,000000,24.65,24.85,24.35,24.7,90573,0
+NGS.US,D,20170619,000000,24.75,24.75,24,24.15,67580,0
+NGS.US,D,20170620,000000,23.95,24.2,23.4,23.5,76905,0
+NGS.US,D,20170621,000000,23.3,23.45,22.4,22.85,110270,0
+NGS.US,D,20170622,000000,22.85,24.05,22.6,23.75,140880,0
+NGS.US,D,20170623,000000,23.75,24.65,23.65,24.6,135095,0
+NGS.US,D,20170626,000000,24.6,25,24.05,24.55,44003,0
+NGS.US,D,20170627,000000,24.7,25.1,24.45,24.5,38604,0
+NGS.US,D,20170628,000000,24.65,25.4,24.4812,24.95,29488,0
+NGS.US,D,20170629,000000,25,25.55,24.65,24.85,43343,0
+NGS.US,D,20170630,000000,24.9,25.1,24.35,24.85,52176,0
+NGS.US,D,20170703,000000,24.9,25.4,24.7,25.25,38089,0
+NGS.US,D,20170705,000000,25.05,25.05,24,24.35,41753,0
+NGS.US,D,20170706,000000,24.2,24.65,23.9,24.05,41089,0
+NGS.US,D,20170707,000000,24.05,24.3,23.75,24.25,28959,0
+NGS.US,D,20170710,000000,24,24.95,23.95,24.65,50281,0
+NGS.US,D,20170711,000000,24.6,25,24.15,24.95,28277,0
+NGS.US,D,20170712,000000,25.15,25.6,24.65,25.05,35811,0
+NGS.US,D,20170713,000000,24.95,25.3,24.65,25.25,33929,0
+NGS.US,D,20170714,000000,25.25,25.65,24.95,25.45,25633,0
+NGS.US,D,20170717,000000,25.45,25.6818,24.95,25.1,32189,0
+NGS.US,D,20170718,000000,25.1,25.2,24.75,25.05,22340,0
+NGS.US,D,20170719,000000,25.35,26.1,25.35,26.05,23947,0
+NGS.US,D,20170720,000000,26.05,26.05,25.55,25.8,25595,0
+NGS.US,D,20170721,000000,26.1,26.25,25.6,25.75,51524,0
+NGS.US,D,20170724,000000,25.75,25.8,24.35,24.55,32969,0
+NGS.US,D,20170725,000000,24.75,25.65,24.75,25.1,29384,0
+NGS.US,D,20170726,000000,25.1,25.5,24.75,25.05,22773,0
+NGS.US,D,20170727,000000,24.75,25.45,24.7,25.4,34639,0
+NGS.US,D,20170728,000000,25.35,25.65,24.8,24.85,36760,0
+NGS.US,D,20170731,000000,25.15,25.15,24.35,24.95,23834,0
+NGS.US,D,20170801,000000,24.55,25.05,24.4,24.7,21844,0
+NGS.US,D,20170802,000000,24.5,24.7,23.85,24.3,57622,0
+NGS.US,D,20170803,000000,24,25.4,24,25.25,41795,0
+NGS.US,D,20170804,000000,25.25,25.4,24.8,25.2,42172,0
+NGS.US,D,20170807,000000,24.855,25.45,24.45,24.6,42149,0
+NGS.US,D,20170808,000000,24.6,25.15,24.575,24.7,35871,0
+NGS.US,D,20170809,000000,24.75,24.75,24.075,24.3,30907,0
+NGS.US,D,20170810,000000,24.05,24.55,24,24,34643,0
+NGS.US,D,20170811,000000,24.05,24.05,23.4,23.6,37532,0
+NGS.US,D,20170814,000000,23.7,24.35,23.45,23.95,25191,0
+NGS.US,D,20170815,000000,23.7216,23.8,23.3,23.7,17241,0
+NGS.US,D,20170816,000000,23.7,23.95,23.2,23.35,22747,0
+NGS.US,D,20170817,000000,23.25,23.55,22.75,22.8,38588,0
+NGS.US,D,20170818,000000,22.7,23.4,22.5,22.8,41861,0
+NGS.US,D,20170821,000000,22.85,23.45,22.5,23.2,32553,0
+NGS.US,D,20170822,000000,23.2,23.5,22.95,22.95,15948,0
+NGS.US,D,20170823,000000,22.95,23.65,22.95,23.35,21791,0
+NGS.US,D,20170824,000000,23.3,23.6,23.2,23.4,15574,0
+NGS.US,D,20170825,000000,23.5,23.85,23.3,23.5,14999,0
+NGS.US,D,20170828,000000,23.5,23.5,22.85,23.1,31565,0
+NGS.US,D,20170829,000000,22.95,23.6,22.85,23.25,19601,0
+NGS.US,D,20170830,000000,23.05,23.4,22.9,23.3,15105,0
+NGS.US,D,20170831,000000,23.45,23.9,23.1,23.6,28721,0
+NGS.US,D,20170901,000000,23.6,24.1,23.5,23.95,17079,0
+NGS.US,D,20170905,000000,24.4,24.65,24.1,24.4,24197,0
+NGS.US,D,20170906,000000,24.55,24.95,24.3,24.6,23547,0
+NGS.US,D,20170907,000000,24.6,24.65,24.15,24.45,21082,0
+NGS.US,D,20170908,000000,24.3,24.7,23.7,24,14103,0
+NGS.US,D,20170911,000000,24,24.6,24,24.25,24381,0
+NGS.US,D,20170912,000000,24.25,24.7,24.25,24.45,13461,0
+NGS.US,D,20170913,000000,24.5,25,24.45,24.8,27361,0
+NGS.US,D,20170914,000000,24.75,25.35,24.5,24.85,29343,0
+NGS.US,D,20170915,000000,24.95,25.35,24,24.15,91193,0
+NGS.US,D,20170918,000000,24.3983,25.15,24.3983,25.05,26694,0
+NGS.US,D,20170919,000000,25.05,25.25,24.925,25.05,26878,0
+NGS.US,D,20170920,000000,25.1,25.3,24.73,25.1,35042,0
+NGS.US,D,20170921,000000,24.925,25.75,24.925,25.15,30514,0
+NGS.US,D,20170922,000000,25.05,26,25.05,25.85,30684,0
+NGS.US,D,20170925,000000,25.75,26.8,25.75,26.7,42187,0
+NGS.US,D,20170926,000000,26.65,28.05,26.55,28,68896,0
+NGS.US,D,20170927,000000,28.15,29.15,27.75,29.1,53661,0
+NGS.US,D,20170928,000000,29,29.55,28.6,29.25,39828,0
+NGS.US,D,20170929,000000,29.2,29.2,28,28.4,44649,0
+NGS.US,D,20171002,000000,28.05,29.2,28.05,28.95,33646,0
+NGS.US,D,20171003,000000,29.05,29.35,28.3,28.5,31386,0
+NGS.US,D,20171004,000000,28.83,29.1,28.3,28.55,13998,0
+NGS.US,D,20171005,000000,28.5,28.95,28.25,28.4,22215,0
+NGS.US,D,20171006,000000,28.2,28.65,28.15,28.55,16862,0
+NGS.US,D,20171009,000000,28.7,28.775,28.1,28.25,20710,0
+NGS.US,D,20171010,000000,28.6,28.95,28.5,28.6,20193,0
+NGS.US,D,20171011,000000,28.45,29.1,28.45,29.05,22819,0
+NGS.US,D,20171012,000000,28.155,28.95,28.155,28.55,19303,0
+NGS.US,D,20171013,000000,28.8,28.9,28.35,28.5,16679,0
+NGS.US,D,20171016,000000,28.7,28.8,28.25,28.6,18006,0
+NGS.US,D,20171017,000000,28.45,28.6,28.1,28.1,10193,0
+NGS.US,D,20171018,000000,28.1,28.3,27.95,28.05,21794,0
+NGS.US,D,20171019,000000,27.75,28.1,27.75,28.05,15897,0
+NGS.US,D,20171020,000000,28.05,28.275,27.9,28.1,17818,0
+NGS.US,D,20171023,000000,27.95,28.1,27.55,27.6,33683,0
+NGS.US,D,20171024,000000,27.75,28.1,27.725,27.8,17665,0
+NGS.US,D,20171025,000000,27.825,28.25,27.65,28.05,16237,0
+NGS.US,D,20171026,000000,28.1,28.25,27.6,27.7,12757,0
+NGS.US,D,20171027,000000,27.7,28.55,27.7,28.2,25795,0
+NGS.US,D,20171030,000000,28.15,28.3,27.6101,28.05,17417,0
+NGS.US,D,20171031,000000,28.2,28.7,27.55,27.8,47233,0
+NGS.US,D,20171101,000000,27.9,28.25,27.25,27.8,19024,0
+NGS.US,D,20171102,000000,27.15,28.3,27.15,27.95,13096,0
+NGS.US,D,20171103,000000,28.1,28.1,27,27.45,25168,0
+NGS.US,D,20171106,000000,27.35,27.7,27.1,27.6,17292,0
+NGS.US,D,20171107,000000,27.6,27.85,27.1,27.55,32081,0
+NGS.US,D,20171108,000000,27.25,27.5,26.5,26.55,19928,0
+NGS.US,D,20171109,000000,26.5,26.65,26.15,26.5,14265,0
+NGS.US,D,20171110,000000,26.6,26.75,26.25,26.25,9331,0
+NGS.US,D,20171113,000000,26.2,26.3,25.505,25.55,11687,0
+NGS.US,D,20171114,000000,25.55,25.569,24.6,25.2,20851,0
+NGS.US,D,20171115,000000,25.05,25.1502,24.6,24.65,18935,0
+NGS.US,D,20171116,000000,24.7,24.95,24.15,24.35,52162,0
+NGS.US,D,20171117,000000,24.25,25.7,24.25,25.55,22811,0
+NGS.US,D,20171120,000000,25.6,25.9,25,25.75,14553,0
+NGS.US,D,20171121,000000,26,26.55,25.95,26.45,21218,0
+NGS.US,D,20171122,000000,26.45,26.75,25.65,25.65,14365,0
+NGS.US,D,20171124,000000,25.8,25.8,25.15,25.3,8695,0
+NGS.US,D,20171127,000000,25.3,25.45,25,25.1,11880,0
+NGS.US,D,20171128,000000,25.25,25.25,24.8,25,34586,0
+NGS.US,D,20171129,000000,25,25.45,25,25.4,34324,0
+NGS.US,D,20171130,000000,25.4,26.1,25.3,25.5,18503,0
+NGS.US,D,20171201,000000,25.5,26.2,25.45,26.2,21312,0
+NGS.US,D,20171204,000000,26.35,27.35,26.25,26.75,25948,0
+NGS.US,D,20171205,000000,26.8,26.8,25.55,25.55,18359,0
+NGS.US,D,20171206,000000,25.55,25.55,24.55,24.95,24428,0
+NGS.US,D,20171207,000000,24.8,25.05,24.725,24.9,25527,0
+NGS.US,D,20171208,000000,25.1,25.1,24.7,24.7,11043,0
+NGS.US,D,20171211,000000,24.7,25.25,24.65,25.1,70364,0
+NGS.US,D,20171212,000000,25.15,25.35,24.85,25,13676,0
+NGS.US,D,20171213,000000,24.85,25.55,24.7988,24.95,22590,0
+NGS.US,D,20171214,000000,24.8,25.15,24.25,24.4,27543,0
+NGS.US,D,20171215,000000,24.45,26.05,24.45,25.7,53068,0
+NGS.US,D,20171218,000000,25.9,26.45,25.3,25.4,21637,0
+NGS.US,D,20171219,000000,25.45,25.6,25.05,25.4,76353,0
+NGS.US,D,20171220,000000,25.5,26.25,25.5,25.75,9233,0
+NGS.US,D,20171221,000000,25.8,26.45,25.8,26.15,18102,0
+NGS.US,D,20171222,000000,26.15,26.4,25.9,26,23065,0
+NGS.US,D,20171226,000000,25.85,26.1,25.65,25.95,16924,0
+NGS.US,D,20171227,000000,26.1,26.35,25.85,25.95,18925,0
+NGS.US,D,20171228,000000,26.2,26.2,25.6,25.85,13149,0
+NGS.US,D,20171229,000000,25.85,26.25,25.55,26.2,46201,0
+NGS.US,D,20180102,000000,26.2,26.9,26.15,26.8,25845,0
+NGS.US,D,20180103,000000,26.75,27.9,26.65,27.6,29559,0
+NGS.US,D,20180104,000000,27.7,28.1,27.7,27.75,34807,0
+NGS.US,D,20180105,000000,27.85,28,27.25,27.4,31971,0
+NGS.US,D,20180108,000000,27.25,28.3,27.25,28.15,36345,0
+NGS.US,D,20180109,000000,28.05,28.2,27.3646,27.95,25153,0
+NGS.US,D,20180110,000000,27.85,28.2,27.6,27.95,34625,0
+NGS.US,D,20180111,000000,28,28.85,27.85,28.65,36423,0
+NGS.US,D,20180112,000000,28.15,29,28.15,28.8,21761,0
+NGS.US,D,20180116,000000,28.95,29.15,28.35,28.85,26935,0
+NGS.US,D,20180117,000000,29.05,29.075,28.8,29,24178,0
+NGS.US,D,20180118,000000,28.95,28.95,28.5,28.65,18363,0
+NGS.US,D,20180119,000000,28.4,28.8,28.25,28.65,19914,0
+NGS.US,D,20180122,000000,28.65,28.9,28.5,28.8,19902,0
+NGS.US,D,20180123,000000,28.9,29.05,28.65,28.8,23094,0
+NGS.US,D,20180124,000000,29,29,28.45,28.6,36880,0
+NGS.US,D,20180125,000000,28.9,29.35,28.35,28.85,21615,0
+NGS.US,D,20180126,000000,28.95,29.25,28.7,29.1,17824,0
+NGS.US,D,20180129,000000,29,29,28.4618,28.65,20908,0
+NGS.US,D,20180130,000000,28.4,28.75,28.3,28.55,24392,0
+NGS.US,D,20180131,000000,28.65,28.65,27.5,27.55,26633,0
+NGS.US,D,20180201,000000,27.6,28.4,27.6,28.3,22397,0
+NGS.US,D,20180202,000000,28,28.15,27.2,27.2,19317,0
+NGS.US,D,20180205,000000,26.9,27.575,26.1,26.1,40147,0
+NGS.US,D,20180206,000000,25.55,26.95,25.55,26.25,49109,0
+NGS.US,D,20180207,000000,26.3,26.45,25.55,25.6,14393,0
+NGS.US,D,20180208,000000,25.65,25.65,25.4,25.6,27240,0
+NGS.US,D,20180209,000000,25.85,25.85,24.95,25.5,22758,0
+NGS.US,D,20180212,000000,25.6,25.95,25.4,25.8,18526,0
+NGS.US,D,20180213,000000,25.6,26.1673,25.5,25.9,74238,0
+NGS.US,D,20180214,000000,25.55,26.55,25.55,26.3,18140,0
+NGS.US,D,20180215,000000,26.5,26.75,26.15,26.7,18116,0
+NGS.US,D,20180216,000000,26.5,27.15,26.45,26.7,11841,0
+NGS.US,D,20180220,000000,26.2,26.8,26.2,26.2,15824,0
+NGS.US,D,20180221,000000,26.3,26.98,26.3,26.35,10929,0
+NGS.US,D,20180222,000000,26.55,26.8,25.9,25.9,23096,0
+NGS.US,D,20180223,000000,26.25,26.8,26.05,26.7,41141,0
+NGS.US,D,20180226,000000,26.75,27.5,26.45,27.35,23414,0
+NGS.US,D,20180227,000000,27.25,28.1,26.95,26.95,32528,0
+NGS.US,D,20180228,000000,26.85,27.1,24.85,24.9,19367,0
+NGS.US,D,20180301,000000,24.75,26.1,24.05,26.05,30774,0
+NGS.US,D,20180302,000000,26.1,26.85,25.7,26.6,23047,0
+NGS.US,D,20180305,000000,26.4,26.95,26.1,26.7,18763,0
+NGS.US,D,20180306,000000,26.85,26.9,26.25,26.45,20857,0
+NGS.US,D,20180307,000000,26.3,27.65,26.3,27.5,31011,0
+NGS.US,D,20180308,000000,26.2,27.3,26.2,26.45,15184,0
+NGS.US,D,20180309,000000,26.65,27.55,26.5,27.45,38917,0
+NGS.US,D,20180312,000000,27.4,27.95,27.15,27.8,31918,0
+NGS.US,D,20180313,000000,27.65,27.95,26.15,26.25,32944,0
+NGS.US,D,20180314,000000,26.3,26.6,25.35,25.35,27476,0
+NGS.US,D,20180315,000000,25.4,25.45,24.3,24.55,39903,0
+NGS.US,D,20180316,000000,24.55,25.5,24.55,25.15,63955,0
+NGS.US,D,20180319,000000,25.15,25.45,24.85,25.1,52971,0
+NGS.US,D,20180320,000000,25.15,25.85,24.9,24.95,25629,0
+NGS.US,D,20180321,000000,24.805,25.85,24.805,25.4,29306,0
+NGS.US,D,20180322,000000,25.1,25.45,24.3,24.4,20322,0
+NGS.US,D,20180323,000000,24.45,24.85,23.9,23.9,48914,0
+NGS.US,D,20180326,000000,24.2,24.6,23.505,24.1,38860,0
+NGS.US,D,20180327,000000,23.8,24.65,23.275,23.4,40465,0
+NGS.US,D,20180328,000000,23.35,23.8,23.05,23.3,26643,0
+NGS.US,D,20180329,000000,23.4,24.05,23.4,23.85,28454,0
+NGS.US,D,20180402,000000,24,24.45,23.6,24.35,49530,0
+NGS.US,D,20180403,000000,24.4,24.7,23.85,24.55,34143,0
+NGS.US,D,20180404,000000,24.2,24.75,24.05,24.4,35454,0
+NGS.US,D,20180405,000000,24.6,25.35,24.5,24.85,59635,0
+NGS.US,D,20180406,000000,24.75,25,24.4,24.5,31636,0
+NGS.US,D,20180409,000000,24.65,24.8,24.4,24.5,22908,0
+NGS.US,D,20180410,000000,24.9,25.5,24.75,25.2,41694,0
+NGS.US,D,20180411,000000,25.1,25.675,24.9,25.45,24842,0
+NGS.US,D,20180412,000000,25.6,25.9,25.35,25.4,55272,0
+NGS.US,D,20180413,000000,25.45,25.7,25.25,25.4,29566,0
+NGS.US,D,20180416,000000,25.5,26.2,25.25,25.85,30613,0
+NGS.US,D,20180417,000000,26,26.13,25.65,25.85,59493,0
+NGS.US,D,20180418,000000,25.85,26.65,25.85,26.3,15099,0
+NGS.US,D,20180419,000000,26.2,26.4,26,26.3,34161,0
+NGS.US,D,20180420,000000,26.4,26.7,26.3,26.55,21606,0
+NGS.US,D,20180423,000000,26.5,26.5,25.8,26.25,13729,0
+NGS.US,D,20180424,000000,26.4,26.45,25.7,26.05,11657,0
+NGS.US,D,20180425,000000,26.05,26.3,25.9,26.05,13296,0
+NGS.US,D,20180426,000000,26.1,26.6,26.1,26.15,19975,0
+NGS.US,D,20180427,000000,26.2,26.4,25.1,25.1,22849,0
+NGS.US,D,20180430,000000,25.15,25.2,24.05,24.1,29203,0
+NGS.US,D,20180501,000000,24.1,24.15,23.7,23.95,91142,0
+NGS.US,D,20180502,000000,24,24.45,23.65,23.75,71545,0
+NGS.US,D,20180503,000000,23.7,24.7,23.65,24.65,25209,0
+NGS.US,D,20180504,000000,24.5,25.4,24.4,25.2,24648,0
+NGS.US,D,20180507,000000,25.25,25.7,25.05,25.3,18176,0
+NGS.US,D,20180508,000000,25.2,25.2,24.65,25.05,28650,0
+NGS.US,D,20180509,000000,25.2,25.55,24.95,25.05,16651,0
+NGS.US,D,20180510,000000,25,25.1,24.8,24.95,7545,0
+NGS.US,D,20180511,000000,25,25,24.4,24.45,13846,0
+NGS.US,D,20180514,000000,24.45,24.45,23.75,23.9,13766,0
+NGS.US,D,20180515,000000,23.9,24.3,23.775,24,27810,0
+NGS.US,D,20180516,000000,23.95,24.2,23.9,24.05,20995,0
+NGS.US,D,20180517,000000,24.05,24.6,24.05,24.35,19463,0
+NGS.US,D,20180518,000000,24.5,24.5,23.9,23.95,25801,0
+NGS.US,D,20180521,000000,24.15,24.15,23.75,24,27639,0
+NGS.US,D,20180522,000000,24.05,24.35,23.5,23.65,19674,0
+NGS.US,D,20180523,000000,23.6,23.85,23.45,23.75,36240,0
+NGS.US,D,20180524,000000,23.65,23.9,23.2,23.9,30586,0
+NGS.US,D,20180525,000000,23.65,23.65,23.2,23.4,43836,0
+NGS.US,D,20180529,000000,23.35,23.7,23.15,23.4,15405,0
+NGS.US,D,20180530,000000,23.45,24.05,23.45,23.8,23111,0
+NGS.US,D,20180531,000000,24.145,24.145,23.025,23.05,23637,0
+NGS.US,D,20180601,000000,23.2,23.25,22.65,22.95,37943,0
+NGS.US,D,20180604,000000,22.95,23.1,22.4,22.6,41952,0
+NGS.US,D,20180605,000000,22.55,22.975,22.4,22.8,26107,0
+NGS.US,D,20180606,000000,22.8,23.45,22.75,23.15,37138,0
+NGS.US,D,20180607,000000,23.25,23.65,23.1,23.15,19675,0
+NGS.US,D,20180608,000000,23.15,23.35,22.6322,22.75,25369,0
+NGS.US,D,20180611,000000,22.7,23.125,22.55,22.65,15571,0
+NGS.US,D,20180612,000000,22.55,22.75,22.3,22.4,24378,0
+NGS.US,D,20180613,000000,22.25,22.4504,21.9,21.9,29369,0
+NGS.US,D,20180614,000000,22,22.75,21.95,22.1,34027,0
+NGS.US,D,20180615,000000,22.05,22.5,21.9,22.1,78539,0
+NGS.US,D,20180618,000000,22.1,22.45,21.9,22.05,24075,0
+NGS.US,D,20180619,000000,21.85,22.1,21.7,22,56571,0
+NGS.US,D,20180620,000000,22.1,23.2,22,23.05,25977,0
+NGS.US,D,20180621,000000,22.85,23.1,22.6,23,37018,0
+NGS.US,D,20180622,000000,23.4,24,23.4,23.6,77580,0
+NGS.US,D,20180625,000000,23.6,23.6,22.75,23.5,72526,0
+NGS.US,D,20180626,000000,23.45,24,23.45,23.9,30972,0
+NGS.US,D,20180627,000000,23.95,24.25,23.15,23.2,34584,0
+NGS.US,D,20180628,000000,23.2,23.7,22.8,22.9,40596,0
+NGS.US,D,20180629,000000,23.05,23.65,22.85,23.6,80254,0
+NGS.US,D,20180702,000000,23.4,23.45,22.9,23.4,19993,0
+NGS.US,D,20180703,000000,23.55,24.5,23.25,23.95,27074,0
+NGS.US,D,20180705,000000,24.15,24.15,23.5,24,26962,0
+NGS.US,D,20180706,000000,24.075,24.3,23.9,23.95,17266,0
+NGS.US,D,20180709,000000,24,24.25,23.7,23.8,16046,0
+NGS.US,D,20180710,000000,23.75,24.35,23.65,23.7,25321,0
+NGS.US,D,20180711,000000,23.45,24,23,23.05,17509,0
+NGS.US,D,20180712,000000,23.1,23.1,22.5,22.6,28604,0
+NGS.US,D,20180713,000000,22.65,23.05,22.55,22.6,16396,0
+NGS.US,D,20180716,000000,22.6,22.65,21.9,22.15,36485,0
+NGS.US,D,20180717,000000,22.2,22.5752,21.8,22.1,39413,0
+NGS.US,D,20180718,000000,22.1,22.15,21.75,21.95,29749,0
+NGS.US,D,20180719,000000,21.85,22.6,21.75,22.3,24979,0
+NGS.US,D,20180720,000000,22.3,22.4,21.95,22.25,19454,0
+NGS.US,D,20180723,000000,22.45,22.55,21.95,22.4,45995,0
+NGS.US,D,20180724,000000,22.65,22.75,22.2,22.4,20146,0
+NGS.US,D,20180725,000000,22.3,22.45,21.875,22.3,30650,0
+NGS.US,D,20180726,000000,22.25,22.8,22.05,22.65,15482,0
+NGS.US,D,20180727,000000,22.65,22.875,21.8,22.05,49342,0
+NGS.US,D,20180730,000000,22.15,22.55,21.9,21.95,32278,0
+NGS.US,D,20180731,000000,21.95,22.35,21.8,22.1,37655,0
+NGS.US,D,20180801,000000,21.85,22.1,21.45,21.95,27281,0
+NGS.US,D,20180802,000000,21.7,22.1,21.55,22,17518,0
+NGS.US,D,20180803,000000,22.05,22.25,21.95,22.15,20842,0
+NGS.US,D,20180806,000000,22.1,22.3656,22,22.3,8974,0
+NGS.US,D,20180807,000000,22.6,22.8,22.55,22.6,14921,0
+NGS.US,D,20180808,000000,22.55,22.55,22.25,22.3,33573,0
+NGS.US,D,20180809,000000,22.35,23.35,21.9,23,15886,0
+NGS.US,D,20180810,000000,22.8,22.95,22.25,22.4,16020,0
+NGS.US,D,20180813,000000,22.4,22.4,21.8,22.2,12691,0
+NGS.US,D,20180814,000000,22.2,22.55,21.95,22.05,15859,0
+NGS.US,D,20180815,000000,22,22,21.15,21.3,30048,0
+NGS.US,D,20180816,000000,21.35,21.6,21.15,21.35,9917,0
+NGS.US,D,20180817,000000,21.25,21.6,21.25,21.5,27753,0
+NGS.US,D,20180820,000000,21.65,22,21.3,21.55,88609,0
+NGS.US,D,20180821,000000,21.6,22.1,21.55,21.7,58200,0
+NGS.US,D,20180822,000000,21.7,22.25,21.6,22,40240,0
+NGS.US,D,20180823,000000,22.4,22.6,21.9,22.35,17973,0
+NGS.US,D,20180824,000000,22.4,23,22,22,20405,0
+NGS.US,D,20180827,000000,22.1,22.1,21.55,21.9,19005,0
+NGS.US,D,20180828,000000,21.9,22.05,21.6,21.65,12281,0
+NGS.US,D,20180829,000000,21.6,22.1,21.6,22,31634,0
+NGS.US,D,20180830,000000,22.15,22.15,21.642,21.8,19658,0
+NGS.US,D,20180831,000000,21.8,22.2,21.6,22.1,30807,0
+NGS.US,D,20180904,000000,22.05,22.25,21.775,22.15,11550,0
+NGS.US,D,20180905,000000,22.05,22.15,21.6,22.05,16398,0
+NGS.US,D,20180906,000000,22.1,22.25,21.8,21.9,17033,0
+NGS.US,D,20180907,000000,21.9,22.05,21.6,22.05,13164,0
+NGS.US,D,20180910,000000,22.05,22.25,21.65,21.85,12762,0
+NGS.US,D,20180911,000000,21.8,21.8,21.45,21.5,56304,0
+NGS.US,D,20180912,000000,21.55,21.65,21.3,21.35,34412,0
+NGS.US,D,20180913,000000,21.45,21.645,21.2,21.35,27773,0
+NGS.US,D,20180914,000000,21.4,21.925,21.35,21.55,13910,0
+NGS.US,D,20180917,000000,21.625,21.75,21.15,21.25,15690,0
+NGS.US,D,20180918,000000,21.35,21.7,21.35,21.5,18810,0
+NGS.US,D,20180919,000000,21.5,21.9,21.1,21.15,35882,0
+NGS.US,D,20180920,000000,21.25,21.55,21.15,21.35,13841,0
+NGS.US,D,20180921,000000,21.25,21.5,20.85,20.95,73087,0
+NGS.US,D,20180924,000000,20.95,21.35,20.5,20.8,60185,0
+NGS.US,D,20180925,000000,21.25,21.4,21.1,21.3,12847,0
+NGS.US,D,20180926,000000,21.2,21.55,20.95,21.1,38150,0
+NGS.US,D,20180927,000000,21.05,21.45,20.95,21,13079,0
+NGS.US,D,20180928,000000,21,21.475,20.85,21.1,33319,0
+NGS.US,D,20181001,000000,21.22,21.22,20.865,20.93,12334,0
+NGS.US,D,20181002,000000,20.95,21.069,20.41,20.48,23500,0
+NGS.US,D,20181003,000000,20.58,21.02,20.34,20.79,28602,0
+NGS.US,D,20181004,000000,21.17,21.17,20.43,20.51,15157,0
+NGS.US,D,20181005,000000,20.51,20.51,19.74,19.9,122984,0
+NGS.US,D,20181008,000000,19.95,20.65,19.78,20.5,57180,0
+NGS.US,D,20181009,000000,20.43,20.9,20.13,20.56,30065,0
+NGS.US,D,20181010,000000,20.53,20.56,19.58,19.69,28480,0
+NGS.US,D,20181011,000000,19.55,19.97,19.27,19.27,24658,0
+NGS.US,D,20181012,000000,19.55,20.01,18.78,19.47,35765,0
+NGS.US,D,20181015,000000,19.35,19.93,19.22,19.73,62662,0
+NGS.US,D,20181016,000000,19.75,20.18,19.73,20.13,67717,0
+NGS.US,D,20181017,000000,20.11,20.54,19.77,19.89,14372,0
+NGS.US,D,20181018,000000,19.62,19.75,19.1,19.36,29936,0
+NGS.US,D,20181019,000000,19.26,19.41,18.65,19.19,31474,0
+NGS.US,D,20181022,000000,19.2,19.35,18.93,18.99,17767,0
+NGS.US,D,20181023,000000,18.71,18.73,18.19,18.66,27965,0
+NGS.US,D,20181024,000000,18.68,18.6901,17.6201,17.68,22443,0
+NGS.US,D,20181025,000000,17.68,18.24,17.68,18.1,44508,0
+NGS.US,D,20181026,000000,17.78,18.85,17.5,18.23,48744,0
+NGS.US,D,20181029,000000,18.41,18.7,18.2,18.46,72005,0
+NGS.US,D,20181030,000000,18.55,19.1,18.51,18.83,80550,0
+NGS.US,D,20181031,000000,19.06,19.36,18.535,19.3,230234,0
+NGS.US,D,20181101,000000,19.35,19.35,18.83,19.05,26109,0
+NGS.US,D,20181102,000000,19.2,19.82,18.862,19.29,33574,0
+NGS.US,D,20181105,000000,19.28,19.78,18.86,18.98,22140,0
+NGS.US,D,20181106,000000,18.95,19.32,18.75,19.02,15648,0
+NGS.US,D,20181107,000000,19.3,19.71,18.945,19.44,35101,0
+NGS.US,D,20181108,000000,19.41,20.6,19.1259,20.1,53464,0
+NGS.US,D,20181109,000000,20,20.15,19.88,20,48824,0
+NGS.US,D,20181112,000000,20.01,20.92,19.8901,20.42,58678,0
+NGS.US,D,20181113,000000,20.45,21.11,20.19,20.57,42814,0
+NGS.US,D,20181114,000000,20.97,21.2,20.4301,21.1,45636,0
+NGS.US,D,20181115,000000,21,21.21,20.78,20.79,42751,0
+NGS.US,D,20181116,000000,20.75,20.795,20.25,20.65,55519,0
+NGS.US,D,20181119,000000,20.4211,21.09,20.4211,20.9,34863,0
+NGS.US,D,20181120,000000,20.66,20.76,20.24,20.47,43870,0
+NGS.US,D,20181121,000000,20.64,21,20.4,20.56,19042,0
+NGS.US,D,20181123,000000,20.3,20.39,20.02,20.19,8794,0
+NGS.US,D,20181126,000000,20.18,20.46,20.07,20.34,24622,0
+NGS.US,D,20181127,000000,20.27,20.64,19.95,20.09,46126,0
+NGS.US,D,20181128,000000,20.19,20.715,20.19,20.66,19053,0
+NGS.US,D,20181129,000000,20.57,20.85,19.6,19.68,31248,0
+NGS.US,D,20181130,000000,19.63,20.07,19.2091,19.73,31745,0
+NGS.US,D,20181203,000000,20.06,20.45,19.87,20.3,30424,0
+NGS.US,D,20181204,000000,20.17,20.6113,19.68,19.92,36253,0
+NGS.US,D,20181206,000000,19.55,19.73,18.5,18.93,24110,0
+NGS.US,D,20181207,000000,19.08,19.79,19.08,19.61,58353,0
+NGS.US,D,20181210,000000,19.65,20.06,18.33,18.51,40090,0
+NGS.US,D,20181211,000000,18.8,18.94,17.7,17.9,34337,0
+NGS.US,D,20181212,000000,17.94,18.96,17.94,18.91,25256,0
+NGS.US,D,20181213,000000,18.98,19.02,17.96,18.25,45525,0
+NGS.US,D,20181214,000000,18.17,18.18,17.5,17.9,22074,0
+NGS.US,D,20181217,000000,17.87,18.32,17.68,18.19,45235,0
+NGS.US,D,20181218,000000,18.28,18.4298,17.82,17.91,31772,0
+NGS.US,D,20181219,000000,17.78,17.82,16.68,16.73,36868,0
+NGS.US,D,20181220,000000,16.72,17.06,16,16.34,34718,0
+NGS.US,D,20181221,000000,16.29,16.51,15.72,15.8,100975,0
+NGS.US,D,20181224,000000,15.86,16.37,15.75,15.75,11956,0
+NGS.US,D,20181226,000000,16.03,16.81,16.03,16.65,36852,0
+NGS.US,D,20181227,000000,16.37,16.43,15.82,15.97,16532,0
+NGS.US,D,20181228,000000,15.97,16.2,15.42,15.42,46326,0
+NGS.US,D,20181231,000000,15.54,16.45,15.54,16.44,60355,0
+NGS.US,D,20190102,000000,16.42,17.94,16.07,17.71,47636,0
+NGS.US,D,20190103,000000,18.1,18.49,17.7,18.2,38115,0
+NGS.US,D,20190104,000000,18.43,18.5,18,18.29,22892,0
+NGS.US,D,20190107,000000,18.31,18.51,17.94,18.34,18676,0
+NGS.US,D,20190108,000000,18.53,18.7055,18.1,18.28,18468,0
+NGS.US,D,20190109,000000,18.37,18.94,18.045,18.57,34650,0
+NGS.US,D,20190110,000000,18.33,18.71,17.8392,18.38,12455,0
+NGS.US,D,20190111,000000,18.29,18.8299,17.635,17.9,16515,0
+NGS.US,D,20190114,000000,17.87,18.2651,17.44,17.44,18645,0
+NGS.US,D,20190115,000000,17.52,18.04,17.52,17.76,11766,0
+NGS.US,D,20190116,000000,17.82,18.25,17.82,18,20972,0
+NGS.US,D,20190117,000000,17.69,18.0121,17.33,17.56,69712,0
+NGS.US,D,20190118,000000,17.75,18,17.61,17.82,79409,0
+NGS.US,D,20190122,000000,17.7,17.75,17.36,17.37,14197,0
+NGS.US,D,20190123,000000,17.4,17.43,16.51,16.6,40449,0
+NGS.US,D,20190124,000000,16.84,17,16.495,17,14989,0
+NGS.US,D,20190125,000000,17.09,17.675,16.83,17.2,36456,0
+NGS.US,D,20190128,000000,17.08,17.2,16.67,16.94,24560,0
+NGS.US,D,20190129,000000,16.77,17.33,16.77,16.91,25691,0
+NGS.US,D,20190130,000000,17,17,16.66,16.97,24679,0
+NGS.US,D,20190131,000000,16.7464,16.92,16.35,16.51,21700,0
+NGS.US,D,20190201,000000,16.67,16.955,16.45,16.7,46196,0
+NGS.US,D,20190204,000000,16.7,17.24,16.68,16.99,81250,0
+NGS.US,D,20190205,000000,17,17.8,16.99,17.75,39474,0
+NGS.US,D,20190206,000000,17.76,18.25,17.76,18.19,24205,0
+NGS.US,D,20190207,000000,17.96,18.14,17.66,17.89,29536,0
+NGS.US,D,20190208,000000,17.84,18,17.5172,17.74,33386,0
+NGS.US,D,20190211,000000,17.69,18.26,17.69,18.26,17703,0
+NGS.US,D,20190212,000000,18.4,18.64,18.21,18.34,9846,0
+NGS.US,D,20190213,000000,18.31,18.69,17.67,17.75,14660,0
+NGS.US,D,20190214,000000,17.76,18.2,17.76,18.04,11681,0
+NGS.US,D,20190215,000000,18.17,18.8,18.0699,18.28,38169,0
+NGS.US,D,20190219,000000,18.3,18.78,18.3,18.68,14364,0
+NGS.US,D,20190220,000000,18.6,18.64,18.12,18.16,28485,0
+NGS.US,D,20190221,000000,18.14,18.4,17.8356,18.08,6986,0
+NGS.US,D,20190222,000000,18.16,18.38,17.8,17.91,20606,0
+NGS.US,D,20190225,000000,17.76,18.87,17.336,18.75,67751,0
+NGS.US,D,20190226,000000,18.74,19.2,18.41,18.58,23170,0
+NGS.US,D,20190227,000000,18.61,18.93,18.25,18.5,20676,0
+NGS.US,D,20190228,000000,18.47,18.63,18.28,18.48,32627,0
+NGS.US,D,20190301,000000,18.58,19.11,18.39,19.02,23102,0
+NGS.US,D,20190304,000000,18.97,19.22,18.31,18.37,15169,0
+NGS.US,D,20190305,000000,18.46,18.76,17.44,17.56,56648,0
+NGS.US,D,20190306,000000,17.54,18.1,17.51,17.84,30560,0
+NGS.US,D,20190307,000000,17.84,18.23,17.42,18.17,56218,0
+NGS.US,D,20190308,000000,18.02,18.02,17.52,17.56,16364,0
+NGS.US,D,20190311,000000,17.89,17.96,17.5,17.92,14579,0
+NGS.US,D,20190312,000000,17.94,18.53,17.73,18.51,15556,0
+NGS.US,D,20190313,000000,18.56,18.9,18.209,18.39,51644,0
+NGS.US,D,20190314,000000,18.23,18.7,17.76,18.4,52997,0
+NGS.US,D,20190315,000000,18.29,18.75,18.02,18.07,116790,0
+NGS.US,D,20190318,000000,18.18,18.365,17.83,18.04,46653,0
+NGS.US,D,20190319,000000,18.05,18.05,17.51,17.8,61294,0
+NGS.US,D,20190320,000000,17.79,18.245,17.62,18.09,32107,0
+NGS.US,D,20190321,000000,18.1805,18.38,17.69,17.84,28888,0
+NGS.US,D,20190322,000000,17.75,17.78,16.86,16.89,51345,0
+NGS.US,D,20190325,000000,16.82,17.56,16.42,17.31,43406,0
+NGS.US,D,20190326,000000,17.44,17.63,17.17,17.53,52657,0
+NGS.US,D,20190327,000000,17.47,17.53,17.26,17.39,23568,0
+NGS.US,D,20190328,000000,17.4,17.47,17.0501,17.29,17295,0
+NGS.US,D,20190329,000000,17.49,17.53,16.82,17.31,36488,0
+NGS.US,D,20190401,000000,17.35,17.76,17.22,17.67,71615,0
+NGS.US,D,20190402,000000,17.73,18.18,17.37,18.1,32278,0
+NGS.US,D,20190403,000000,18.2,18.74,18,18.18,31190,0
+NGS.US,D,20190404,000000,18.28,18.58,18.02,18.2,26159,0
+NGS.US,D,20190405,000000,18.2,18.6,18.2,18.45,52140,0
+NGS.US,D,20190408,000000,18.235,18.73,18.12,18.17,29022,0
+NGS.US,D,20190409,000000,18.19,18.19,17.65,17.78,15615,0
+NGS.US,D,20190410,000000,18.0254,18.36,17.95,18.01,13660,0
+NGS.US,D,20190411,000000,17.98,18.25,17.78,17.88,35656,0
+NGS.US,D,20190412,000000,18.14,18.14,17.37,17.45,18520,0
+NGS.US,D,20190415,000000,17.46,17.79,17,17.25,20655,0
+NGS.US,D,20190416,000000,17.43,18.08,17.43,18.03,60833,0
+NGS.US,D,20190417,000000,18.24,18.24,17.7,17.83,10183,0
+NGS.US,D,20190418,000000,17.79,17.88,17.33,17.69,11736,0
+NGS.US,D,20190422,000000,17.66,18,17.61,17.94,13259,0
+NGS.US,D,20190423,000000,18.03,18.03,17.33,17.39,22422,0
+NGS.US,D,20190424,000000,17.42,17.6,17.13,17.26,13037,0
+NGS.US,D,20190425,000000,17.1,17.14,16.65,16.66,16869,0
+NGS.US,D,20190426,000000,16.79,16.96,16.63,16.87,22851,0
+NGS.US,D,20190429,000000,16.88,17.279,16.45,16.54,17770,0
+NGS.US,D,20190430,000000,16.53,16.611,15.92,16.07,38762,0
+NGS.US,D,20190501,000000,16.07,16.47,15.7,16.2,59580,0
+NGS.US,D,20190502,000000,16.11,16.53,15.8,16.21,27022,0
+NGS.US,D,20190503,000000,16.34,16.79,16.04,16.71,23966,0
+NGS.US,D,20190506,000000,16.49,16.87,16.41,16.62,14476,0
+NGS.US,D,20190507,000000,16.52,16.54,16.01,16.01,17364,0
+NGS.US,D,20190508,000000,16.01,16.42,16.01,16.13,28398,0
+NGS.US,D,20190509,000000,16.36,16.4384,16.08,16.23,32663,0
+NGS.US,D,20190510,000000,16.62,16.62,15.945,16.2,22745,0
+NGS.US,D,20190513,000000,15.96,16.2914,15.41,15.84,29376,0
+NGS.US,D,20190514,000000,15.87,16.14,15.25,15.76,79676,0
+NGS.US,D,20190515,000000,15.66,16.63,15.66,16.19,34153,0
+NGS.US,D,20190516,000000,16.28,16.45,15.735,16.2,24172,0
+NGS.US,D,20190517,000000,16.03,16.03,15.51,15.79,27084,0
+NGS.US,D,20190520,000000,15.7,15.94,15.54,15.86,25917,0
+NGS.US,D,20190521,000000,15.89,16.2,15.87,16,22238,0
+NGS.US,D,20190522,000000,16.02,16.02,15.7,16,20038,0
+NGS.US,D,20190523,000000,15.7,15.91,15.29,15.74,84070,0
+NGS.US,D,20190524,000000,15.85,15.97,15.61,15.86,38425,0
+NGS.US,D,20190528,000000,15.87,16.39,15.41,15.43,176419,0
+NGS.US,D,20190529,000000,15.47,15.63,15.08,15.42,53770,0
+NGS.US,D,20190530,000000,15.41,15.6,14.87,15.49,70063,0
+NGS.US,D,20190531,000000,15.19,15.25,14.89,15.23,40043,0
+NGS.US,D,20190603,000000,15.2,15.4198,15.05,15.19,109716,0
+NGS.US,D,20190604,000000,15.35,15.35,14.93,15.27,46077,0
+NGS.US,D,20190605,000000,15.29,15.33,14.99,15.07,69715,0
+NGS.US,D,20190606,000000,15.2,15.66,15.01,15.49,30521,0
+NGS.US,D,20190607,000000,15.42,16.02,15.42,15.83,31540,0
+NGS.US,D,20190610,000000,15.8891,16.23,15.8891,16.13,28713,0
+NGS.US,D,20190611,000000,16.38,16.58,16.1857,16.29,33599,0
+NGS.US,D,20190612,000000,16.25,16.25,15.33,15.48,83112,0
+NGS.US,D,20190613,000000,15.7,16.05,15.5,15.85,122590,0
+NGS.US,D,20190614,000000,15.9026,15.9026,15.41,15.42,30996,0
+NGS.US,D,20190617,000000,15.42,15.74,15.2,15.54,20478,0
+NGS.US,D,20190618,000000,15.65,15.84,15.32,15.39,21981,0
+NGS.US,D,20190619,000000,15.38,15.41,15.04,15.33,17873,0
+NGS.US,D,20190620,000000,15.3648,15.82,15.24,15.74,48326,0
+NGS.US,D,20190621,000000,15.65,15.7,15.14,15.37,53464,0
+NGS.US,D,20190624,000000,15.31,15.48,15.15,15.26,62488,0
+NGS.US,D,20190625,000000,15.26,15.85,15.19,15.55,108750,0
+NGS.US,D,20190626,000000,15.69,15.85,15.52,15.55,56942,0
+NGS.US,D,20190627,000000,15.63,15.79,15.4,15.77,56541,0
+NGS.US,D,20190628,000000,15.75,16.73,15.75,16.5,228113,0
+NGS.US,D,20190701,000000,16.5,16.69,16.225,16.31,49212,0
+NGS.US,D,20190702,000000,16.33,16.45,16.0401,16.19,16796,0
+NGS.US,D,20190703,000000,16.19,16.24,15.81,16.06,32540,0
+NGS.US,D,20190705,000000,16.01,16.28,15.9,16.16,11644,0
+NGS.US,D,20190708,000000,16,16.44,15.95,16.31,42710,0
+NGS.US,D,20190709,000000,16.23,16.23,15.98,16.03,13601,0
+NGS.US,D,20190710,000000,16.1,16.3,15.8713,16.05,16407,0
+NGS.US,D,20190711,000000,16.05,16.31,15.93,16.26,28156,0
+NGS.US,D,20190712,000000,16.24,16.36,15.82,16.08,22235,0
+NGS.US,D,20190715,000000,16.09,16.09,15.5,15.78,48843,0
+NGS.US,D,20190716,000000,15.82,16.08,15.6,15.82,47628,0
+NGS.US,D,20190717,000000,15.81,15.93,15.26,15.44,66003,0
+NGS.US,D,20190718,000000,15.55,15.56,15.2038,15.49,28315,0
+NGS.US,D,20190719,000000,15.46,16.25,15.0778,16.13,35771,0
+NGS.US,D,20190722,000000,16.13,16.25,15.38,15.39,33526,0
+NGS.US,D,20190723,000000,15.44,16.15,15.44,16.08,14218,0
+NGS.US,D,20190724,000000,16.09,16.58,15.8638,16.47,19822,0
+NGS.US,D,20190725,000000,16.49,16.6138,16.13,16.4,35275,0
+NGS.US,D,20190726,000000,16.51,16.61,16.04,16.07,31380,0
+NGS.US,D,20190729,000000,16.09,16.09,15.22,15.31,32169,0
+NGS.US,D,20190730,000000,15.2,15.99,15.1902,15.94,22170,0
+NGS.US,D,20190731,000000,15.96,16.63,15.96,16.04,46330,0
+NGS.US,D,20190801,000000,16.25,16.4999,15.5,15.56,26734,0
+NGS.US,D,20190802,000000,15.52,15.52,14.89,15.1,23082,0
+NGS.US,D,20190805,000000,14.84,15.08,14.42,14.42,27940,0
+NGS.US,D,20190806,000000,14.4,14.81,13.9,14.25,43784,0
+NGS.US,D,20190807,000000,13.99,14.19,13.58,13.82,24245,0
+NGS.US,D,20190808,000000,13.85,14.1,12.99,13.01,37534,0
+NGS.US,D,20190809,000000,13.05,13.18,12.28,12.43,68307,0
+NGS.US,D,20190812,000000,12,12.26,11.52,11.75,108145,0
+NGS.US,D,20190813,000000,11.73,12.03,11.48,11.5,106480,0
+NGS.US,D,20190814,000000,11.34,11.55,11,11.03,80978,0
+NGS.US,D,20190815,000000,10.98,11.28,10.79,10.96,93470,0
+NGS.US,D,20190816,000000,10.98,11.37,10.92,11.26,152663,0
+NGS.US,D,20190819,000000,11.42,11.5813,11.09,11.27,136202,0
+NGS.US,D,20190820,000000,11.22,11.76,10.97,11.54,124020,0
+NGS.US,D,20190821,000000,11.71,11.72,11.23,11.6,62444,0
+NGS.US,D,20190822,000000,11.89,11.89,11.4,11.56,61372,0
+NGS.US,D,20190823,000000,11.49,11.68,11.07,11.14,56773,0
+NGS.US,D,20190826,000000,11.21,11.39,11.1092,11.27,94401,0
+NGS.US,D,20190827,000000,11.3,11.38,10.42,10.51,80912,0
+NGS.US,D,20190828,000000,10.54,10.83,10.22,10.57,104305,0
+NGS.US,D,20190829,000000,10.68,10.99,10.29,10.75,182697,0
+NGS.US,D,20190830,000000,10.81,10.89,10.63,10.78,108276,0
+NGS.US,D,20190903,000000,10.64,10.87,10.29,10.74,108003,0
+NGS.US,D,20190904,000000,10.91,12.02,10.67,11.74,150509,0
+NGS.US,D,20190905,000000,11.92,12.22,11.83,12.11,73851,0
+NGS.US,D,20190906,000000,12.04,12.28,11.74,12.17,60997,0
+NGS.US,D,20190909,000000,12.3,12.66,12.22,12.49,66918,0
+NGS.US,D,20190910,000000,12.56,12.92,12.41,12.84,84224,0
+NGS.US,D,20190911,000000,12.94,13.65,12.925,13.54,93915,0
+NGS.US,D,20190912,000000,13.42,13.79,12.89,13.55,147368,0
+NGS.US,D,20190913,000000,13.63,13.65,12.75,13.26,85204,0
+NGS.US,D,20190916,000000,13.66,13.81,13.4243,13.72,57784,0
+NGS.US,D,20190917,000000,13.73,13.97,13.16,13.84,81754,0
+NGS.US,D,20190918,000000,13.67,13.67,13.1,13.25,121529,0
+NGS.US,D,20190919,000000,13.27,13.54,13,13.28,138116,0
+NGS.US,D,20190920,000000,13.29,14.06,13.155,13.9,294051,0
+NGS.US,D,20190923,000000,13.71,14.2,13.59,13.81,167274,0
+NGS.US,D,20190924,000000,13.71,13.855,13.41,13.42,114622,0
+NGS.US,D,20190925,000000,13.41,13.44,13.08,13.2,78465,0
+NGS.US,D,20190926,000000,13.2,13.2,12.66,12.75,114757,0
+NGS.US,D,20190927,000000,12.7,13.08,12.58,12.85,101264,0
+NGS.US,D,20190930,000000,12.85,12.898,12.31,12.81,170217,0
+NGS.US,D,20191001,000000,12.83,13.05,12.01,12.26,98114,0
+NGS.US,D,20191002,000000,12.15,12.18,11.88,12.08,76751,0
+NGS.US,D,20191003,000000,12.01,12.24,11.74,12.16,77034,0
+NGS.US,D,20191004,000000,12.15,12.35,11.86,12.24,117054,0
+NGS.US,D,20191007,000000,12.1,12.38,12.06,12.1,65090,0
+NGS.US,D,20191008,000000,12.01,12.23,11.69,11.96,145440,0
+NGS.US,D,20191009,000000,12.12,12.12,11.65,11.77,63047,0
+NGS.US,D,20191010,000000,11.79,11.92,11.68,11.7,75688,0
+NGS.US,D,20191011,000000,11.87,12.23,11.84,12.02,88810,0
+NGS.US,D,20191014,000000,12,12.2,11.59,12.01,85271,0
+NGS.US,D,20191015,000000,12.02,12.51,11.91,12.16,81091,0
+NGS.US,D,20191016,000000,12.12,12.385,12,12.04,73672,0
+NGS.US,D,20191017,000000,12.06,12.19,11.89,12.14,117737,0
+NGS.US,D,20191018,000000,12.04,12.31,11.94,12,77713,0
+NGS.US,D,20191021,000000,12.1,12.31,11.95,12.12,86438,0
+NGS.US,D,20191022,000000,12.06,12.41,12.03,12.31,92371,0
+NGS.US,D,20191023,000000,12.31,12.67,12.1,12.6,129300,0
+NGS.US,D,20191024,000000,12.67,12.76,12.23,12.71,142880,0
+NGS.US,D,20191025,000000,12.71,13.05,12.66,12.72,146503,0
+NGS.US,D,20191028,000000,12.74,12.97,12.26,12.49,131189,0
+NGS.US,D,20191029,000000,12.46,12.68,12.38,12.55,146455,0
+NGS.US,D,20191030,000000,12.55,12.57,12.03,12.09,80346,0
+NGS.US,D,20191031,000000,12.08,12.15,11.81,11.89,66570,0
+NGS.US,D,20191101,000000,11.95,12.57,11.95,12.44,79397,0
+NGS.US,D,20191104,000000,12.58,12.87,12.28,12.69,125345,0
+NGS.US,D,20191105,000000,12.73,12.86,12.53,12.69,52099,0
+NGS.US,D,20191106,000000,12.67,12.81,12.28,12.28,42730,0
+NGS.US,D,20191107,000000,12.5,12.5847,11.27,11.35,126831,0
+NGS.US,D,20191108,000000,11.31,11.33,10.9551,11.16,98815,0
+NGS.US,D,20191111,000000,11,11.2,10.91,11.18,69682,0
+NGS.US,D,20191112,000000,11.22,11.57,11.08,11.24,88128,0
+NGS.US,D,20191113,000000,11.11,11.16,10.89,11.13,45472,0
+NGS.US,D,20191114,000000,11.21,11.59,11.17,11.34,56882,0
+NGS.US,D,20191115,000000,11.41,11.55,11.11,11.18,57087,0
+NGS.US,D,20191118,000000,11.08,11.3,11.05,11.26,66640,0
+NGS.US,D,20191119,000000,11.19,11.23,10.76,10.77,48172,0
+NGS.US,D,20191120,000000,10.74,10.949,10.56,10.8,68240,0
+NGS.US,D,20191121,000000,10.85,11,10.55,10.72,65722,0
+NGS.US,D,20191122,000000,10.9102,11,10.64,10.97,83910,0
+NGS.US,D,20191125,000000,11.08,11.33,11.01,11.13,52009,0
+NGS.US,D,20191126,000000,11.11,11.15,10.79,10.81,34744,0
+NGS.US,D,20191127,000000,10.83,11.12,10.77,11,123959,0
+NGS.US,D,20191129,000000,11,11.01,10.8,10.84,25592,0
+NGS.US,D,20191202,000000,10.85,11.03,10.78,11.02,75606,0
+NGS.US,D,20191203,000000,10.9,11.04,10.76,10.99,57362,0
+NGS.US,D,20191204,000000,11.07,11.27,11.05,11.16,97567,0
+NGS.US,D,20191205,000000,11.13,11.265,11.045,11.19,97030,0
+NGS.US,D,20191206,000000,11.3,11.59,11.3,11.5,99669,0
+NGS.US,D,20191209,000000,11.54,11.65,11.38,11.41,52666,0
+NGS.US,D,20191210,000000,11.37,11.6,11.34,11.48,32571,0
+NGS.US,D,20191211,000000,11.48,11.73,11.37,11.7,53631,0
+NGS.US,D,20191212,000000,11.7,12.07,11.7,11.85,35386,0
+NGS.US,D,20191213,000000,11.86,11.95,11.57,11.74,28671,0
+NGS.US,D,20191216,000000,11.79,12.05,11.79,11.87,33995,0
+NGS.US,D,20191217,000000,11.92,12.26,11.81,12.24,50780,0
+NGS.US,D,20191218,000000,12.25,12.45,12.145,12.38,81061,0
+NGS.US,D,20191219,000000,12.38,12.45,12.07,12.1,29911,0
+NGS.US,D,20191220,000000,12.12,12.21,11.92,11.92,56475,0
+NGS.US,D,20191223,000000,11.95,12.05,11.88,12,50209,0
+NGS.US,D,20191224,000000,12,12.09,11.82,11.96,19458,0
+NGS.US,D,20191226,000000,11.98,12.09,11.76,11.84,37381,0
+NGS.US,D,20191227,000000,11.9,12.07,11.8344,12.02,37090,0
+NGS.US,D,20191230,000000,11.97,12.4,11.97,12.31,31324,0
+NGS.US,D,20191231,000000,12.21,12.381,12.145,12.26,96657,0
+NGS.US,D,20200102,000000,12.33,12.5,12.12,12.45,36749,0
+NGS.US,D,20200103,000000,12.46,12.74,12.35,12.65,38000,0
+NGS.US,D,20200106,000000,12.56,13.01,12.55,12.94,36003,0
+NGS.US,D,20200107,000000,12.86,13.14,12.83,13,61512,0
+NGS.US,D,20200108,000000,12.92,12.92,12.43,12.58,37130,0
+NGS.US,D,20200109,000000,12.65,12.65,12.26,12.34,32003,0
+NGS.US,D,20200110,000000,12.36,12.36,11.86,11.93,42163,0
+NGS.US,D,20200113,000000,11.85,11.98,11.5994,11.9,42098,0
+NGS.US,D,20200114,000000,11.7,11.84,11.39,11.41,30422,0
+NGS.US,D,20200115,000000,11.41,11.62,11.146,11.23,32996,0
+NGS.US,D,20200116,000000,11.32,11.75,11.3,11.55,92736,0
+NGS.US,D,20200117,000000,11.63,11.78,11.44,11.73,112658,0
+NGS.US,D,20200121,000000,11.69,11.69,11.15,11.31,52627,0
+NGS.US,D,20200122,000000,11.32,11.47,11.11,11.44,47658,0
+NGS.US,D,20200123,000000,11.27,11.63,11.0747,11.58,59521,0
+NGS.US,D,20200124,000000,11.54,11.58,11.35,11.53,62930,0
+NGS.US,D,20200127,000000,11.25,11.38,11.185,11.22,29013,0
+NGS.US,D,20200128,000000,11.27,11.32,11.17,11.18,16793,0
+NGS.US,D,20200129,000000,11.25,11.25,10.86,10.95,27505,0
+NGS.US,D,20200130,000000,10.8,10.93,10.59,10.73,30504,0
+NGS.US,D,20200131,000000,10.58,10.66,10.45,10.52,51234,0
+NGS.US,D,20200203,000000,10.57,10.58,10.23,10.39,42776,0
+NGS.US,D,20200204,000000,10.56,10.71,10.34,10.36,57042,0
+NGS.US,D,20200205,000000,10.53,10.7708,10.53,10.66,62359,0
+NGS.US,D,20200206,000000,10.72,10.72,10.39,10.46,72174,0
+NGS.US,D,20200207,000000,10.37,10.38,10.12,10.33,81699,0
+NGS.US,D,20200210,000000,10.31,10.31,10.01,10.02,55096,0
+NGS.US,D,20200211,000000,10.12,10.12,9.94,9.98,28264,0
+NGS.US,D,20200212,000000,10.06,10.44,10.06,10.41,35693,0
+NGS.US,D,20200213,000000,10.31,10.5,10.28,10.49,28397,0
+NGS.US,D,20200214,000000,10.5,10.66,10.44,10.62,29139,0
+NGS.US,D,20200218,000000,10.46,10.94,10.46,10.89,47661,0
+NGS.US,D,20200219,000000,10.97,11.23,10.895,11.18,42783,0
+NGS.US,D,20200220,000000,11.24,11.24,10.96,11.18,30120,0
+NGS.US,D,20200221,000000,11.2,11.2,10.81,10.83,30158,0
+NGS.US,D,20200224,000000,10.23,10.615,10.17,10.57,63249,0
+NGS.US,D,20200225,000000,10.605,10.605,9.98,10.29,47854,0
+NGS.US,D,20200226,000000,10.35,10.94,10.295,10.87,67915,0
+NGS.US,D,20200227,000000,10.4,10.83,10.25,10.3,90178,0
+NGS.US,D,20200228,000000,9.97,10.45,9.61,9.88,156076,0
+NGS.US,D,20200302,000000,9.95,9.95,9.21,9.62,45026,0
+NGS.US,D,20200303,000000,9.57,9.6475,8.96,9.11,46802,0
+NGS.US,D,20200304,000000,9.16,9.27,8.8,9.11,43083,0
+NGS.US,D,20200305,000000,8.92,8.92,8.25,8.31,121495,0
+NGS.US,D,20200306,000000,8.15,8.185,7.83,7.9,100812,0
+NGS.US,D,20200309,000000,7.3,7.3,6.22,6.29,109223,0
+NGS.US,D,20200310,000000,6.63,6.74,5.98,6.65,93367,0
+NGS.US,D,20200311,000000,6.64,6.9,6.61,6.8,57368,0
+NGS.US,D,20200312,000000,6.73,6.73,5.5,5.97,69484,0
+NGS.US,D,20200313,000000,6.35,6.36,5.92,6.25,65701,0
+NGS.US,D,20200316,000000,5.47,6.05,5.25,5.28,97812,0
+NGS.US,D,20200317,000000,5.36,5.66,5.18,5.29,116188,0
+NGS.US,D,20200318,000000,4.91,5.08,4.13,4.31,101759,0
+NGS.US,D,20200319,000000,4.27,5.665,2.62,4.89,273595,0
+NGS.US,D,20200320,000000,4.96,5.44,4.9239,5.28,193452,0
+NGS.US,D,20200323,000000,5.3,5.47,4.795,5.03,78340,0
+NGS.US,D,20200324,000000,5.27,5.6,4.9787,5.32,115634,0
+NGS.US,D,20200325,000000,5.35,5.47,4.82,5.13,97525,0
+NGS.US,D,20200326,000000,5.15,5.4,4.94,5.24,112662,0
+NGS.US,D,20200327,000000,5.1,5.2572,4.72,4.75,132452,0
+NGS.US,D,20200330,000000,4.9,5.07,4.56,4.82,123019,0
+NGS.US,D,20200331,000000,4.78,5.14,4.345,4.46,148137,0
+NGS.US,D,20200401,000000,4.2,4.43,4,4.1,167389,0
+NGS.US,D,20200402,000000,4.05,4.69,4.015,4.18,97752,0
+NGS.US,D,20200403,000000,4.06,4.51,4,4.45,108983,0
+NGS.US,D,20200406,000000,4.72,4.9311,4.2,4.34,110040,0
+NGS.US,D,20200407,000000,4.61,4.74,4.15,4.17,97679,0
+NGS.US,D,20200408,000000,4.33,4.43,4.09,4.28,117929,0
+NGS.US,D,20200409,000000,4.5,5.015,4.405,4.94,139493,0
+NGS.US,D,20200413,000000,5.22,5.235,4.38,4.42,84375,0
+NGS.US,D,20200414,000000,4.44,4.87,4.42,4.76,84983,0
+NGS.US,D,20200415,000000,4.57,4.7699,4.48,4.64,100631,0
+NGS.US,D,20200416,000000,4.63,4.63,4.17,4.28,103881,0
+NGS.US,D,20200417,000000,4.31,4.86,4.31,4.86,116169,0
+NGS.US,D,20200420,000000,4.85,5.14,4.64,4.76,396152,0
+NGS.US,D,20200421,000000,4.64,4.83,4.52,4.71,103043,0
+NGS.US,D,20200422,000000,4.92,4.99,4.7,4.87,48067,0
+NGS.US,D,20200423,000000,5.01,5.24,4.855,4.91,64841,0
+NGS.US,D,20200424,000000,5.03,5.21,4.9,5.12,69826,0
+NGS.US,D,20200427,000000,5.2,5.54,4.9925,5.5,89180,0
+NGS.US,D,20200428,000000,5.74,5.74,5.3805,5.64,69201,0
+NGS.US,D,20200429,000000,5.75,6.42,5.66,6.4,95655,0
+NGS.US,D,20200430,000000,6.4,6.41,6.01,6.35,77379,0
+NGS.US,D,20200501,000000,6.4,6.4,5.57,5.73,70831,0
+NGS.US,D,20200504,000000,5.65,5.7152,5.193,5.45,42230,0
+NGS.US,D,20200505,000000,5.6,5.81,5.2961,5.4,127345,0
+NGS.US,D,20200506,000000,5.4,5.61,5.26,5.54,91569,0
+NGS.US,D,20200507,000000,5.57,5.87,5.52,5.85,120229,0
+NGS.US,D,20200508,000000,6.16,6.27,5.85,6.07,96814,0
+NGS.US,D,20200511,000000,5.99,6.19,5.8,6.14,55583,0
+NGS.US,D,20200512,000000,6.31,6.31,5.8,5.92,83063,0
+NGS.US,D,20200513,000000,5.81,5.95,5.62,5.72,118877,0
+NGS.US,D,20200514,000000,5.59,5.95,5.44,5.63,86786,0
+NGS.US,D,20200515,000000,5.72,5.765,5.6,5.72,79889,0
+NGS.US,D,20200518,000000,5.93,6.35,5.845,6.23,143632,0
+NGS.US,D,20200519,000000,6.1,6.3,5.95,6.06,67989,0
+NGS.US,D,20200520,000000,6.18,6.39,6.11,6.37,63800,0
+NGS.US,D,20200521,000000,6.31,6.56,6.22,6.51,62847,0
+NGS.US,D,20200522,000000,6.59,6.59,6.2,6.44,51128,0
+NGS.US,D,20200526,000000,6.76,6.76,6.45,6.48,53134,0
+NGS.US,D,20200527,000000,6.63,7.25,6.42,7,150960,0
+NGS.US,D,20200528,000000,7.22,7.24,6.74,6.76,68934,0
+NGS.US,D,20200529,000000,6.65,6.71,6.22,6.26,101378,0
+NGS.US,D,20200601,000000,6.38,6.41,6.1,6.14,81354,0
+NGS.US,D,20200602,000000,6.14,6.16,5.98,6.02,87701,0
+NGS.US,D,20200603,000000,6.12,6.4243,6.06,6.16,77235,0
+NGS.US,D,20200604,000000,6.16,6.87,6.16,6.68,74120,0
+NGS.US,D,20200605,000000,6.85,7.84,6.85,7.73,197340,0
+NGS.US,D,20200608,000000,7.98,8.32,7.82,8,158995,0
+NGS.US,D,20200609,000000,7.67,7.715,7.12,7.39,73498,0
+NGS.US,D,20200610,000000,7.4,7.4,6.62,6.71,69672,0
+NGS.US,D,20200611,000000,6.47,6.64,6.29,6.41,125187,0
+NGS.US,D,20200612,000000,6.83,7.04,6.41,6.8,178676,0
+NGS.US,D,20200615,000000,6.63,6.9,6.405,6.74,110525,0
+NGS.US,D,20200616,000000,7.04,7.28,6.38,6.41,117433,0
+NGS.US,D,20200617,000000,6.41,6.44,5.995,6.01,142840,0
+NGS.US,D,20200618,000000,6,6.265,5.92,6.06,153936,0
+NGS.US,D,20200619,000000,6.16,6.28,5.95,6.05,150550,0
+NGS.US,D,20200622,000000,6.01,6.12,5.9,6.09,106931,0
+NGS.US,D,20200623,000000,6.16,6.23,6.03,6.11,102055,0
+NGS.US,D,20200624,000000,6.09,6.09,5.75,5.86,177866,0
+NGS.US,D,20200625,000000,5.9,6.02,5.63,5.87,190971,0
+NGS.US,D,20200626,000000,5.93,6.69,5.84,6.5,1370427,0
+NGS.US,D,20200629,000000,6.47,6.88,6.46,6.57,84761,0
+NGS.US,D,20200630,000000,6.52,6.52,6.06,6.27,77208,0
+NGS.US,D,20200701,000000,6.29,6.4015,6.11,6.26,50419,0
+NGS.US,D,20200702,000000,6.39,6.59,6.28,6.54,45342,0
+NGS.US,D,20200706,000000,6.63,6.8137,6.63,6.67,65507,0
+NGS.US,D,20200707,000000,6.58,6.75,6.405,6.7,46717,0
+NGS.US,D,20200708,000000,6.67,6.83,6.61,6.7,48994,0
+NGS.US,D,20200709,000000,6.68,6.68,6.22,6.26,95190,0
+NGS.US,D,20200710,000000,6.25,6.5378,6.17,6.29,42800,0
+NGS.US,D,20200713,000000,6.29,6.64,6.23,6.4,62541,0
+NGS.US,D,20200714,000000,6.41,6.91,6.25,6.79,82273,0
+NGS.US,D,20200715,000000,7,7.34,6.86,7.16,62730,0
+NGS.US,D,20200716,000000,7.1,7.3,6.88,6.98,48762,0
+NGS.US,D,20200717,000000,7.0565,7.16,6.82,6.91,31282,0
+NGS.US,D,20200720,000000,6.89,6.945,6.63,6.68,27803,0
+NGS.US,D,20200721,000000,6.82,7.03,6.3,6.31,95566,0
+NGS.US,D,20200722,000000,6.27,6.91,6.25,6.49,103359,0
+NGS.US,D,20200723,000000,6.54,6.97,6.52,6.76,41351,0
+NGS.US,D,20200724,000000,6.81,6.9156,6.45,6.45,30415,0
+NGS.US,D,20200727,000000,6.45,6.57,6.3,6.33,38129,0
+NGS.US,D,20200728,000000,6.4345,6.51,6.24,6.29,80258,0
+NGS.US,D,20200729,000000,6.3,6.55,6.25,6.4,32895,0
+NGS.US,D,20200730,000000,6.4,6.58,6.2,6.5,61028,0
+NGS.US,D,20200731,000000,6.5,6.5,6.28,6.38,28374,0
+NGS.US,D,20200803,000000,6.4,6.74,6.4,6.62,75847,0
+NGS.US,D,20200804,000000,6.62,6.79,6.57,6.72,56298,0
+NGS.US,D,20200805,000000,6.77,7.27,6.77,7.2,99208,0
+NGS.US,D,20200806,000000,7.12,7.1614,7,7.01,28918,0
+NGS.US,D,20200807,000000,7.12,7.28,7.02,7.15,34007,0
+NGS.US,D,20200810,000000,7.31,7.32,7.12,7.2,54790,0
+NGS.US,D,20200811,000000,7.37,7.4,7.05,7.1,42849,0
+NGS.US,D,20200812,000000,7.2,7.2,6.84,7.01,66343,0
+NGS.US,D,20200813,000000,7.01,7.01,6.78,6.82,21400,0
+NGS.US,D,20200814,000000,6.86,7.04,6.71,6.95,23438,0
+NGS.US,D,20200817,000000,6.99,7.11,6.64,6.78,39053,0
+NGS.US,D,20200818,000000,8,8.38,7.53,8.24,350278,0
+NGS.US,D,20200819,000000,8.22,9.6,8.1909,9.45,261557,0
+NGS.US,D,20200820,000000,10,10.13,8.7,8.74,175685,0
+NGS.US,D,20200821,000000,8.71,8.71,8.15,8.57,101406,0
+NGS.US,D,20200824,000000,8.59,8.88,8.29,8.48,42452,0
+NGS.US,D,20200825,000000,8.53,8.6962,8.23,8.32,39803,0
+NGS.US,D,20200826,000000,8.35,8.35,8.12,8.15,73778,0
+NGS.US,D,20200827,000000,8.15,8.3,8.09,8.09,62446,0
+NGS.US,D,20200828,000000,8.18,8.3,8.09,8.14,48047,0
+NGS.US,D,20200831,000000,8.17,8.27,8.04,8.18,200380,0
+NGS.US,D,20200901,000000,8.13,8.4,8.13,8.39,41529,0
+NGS.US,D,20200902,000000,8.43,8.46,8.17,8.42,47706,0
+NGS.US,D,20200903,000000,8.36,8.4683,8.22,8.37,53238,0
+NGS.US,D,20200904,000000,8.46,8.6,8.32,8.57,51271,0
+NGS.US,D,20200908,000000,8.48,8.48,8.22,8.44,70269,0
+NGS.US,D,20200909,000000,8.46,8.52,8.34,8.44,58860,0
+NGS.US,D,20200910,000000,8.49,8.49,8.17,8.35,318291,0
+NGS.US,D,20200911,000000,8.23,8.44,7.95,8.44,69683,0
+NGS.US,D,20200914,000000,8.54,8.79,8.4,8.74,54865,0
+NGS.US,D,20200915,000000,8.812,8.83,8.55,8.71,44167,0
+NGS.US,D,20200916,000000,8.64,9.18,8.64,9.14,45041,0
+NGS.US,D,20200917,000000,9.08,9.26,8.99,9.21,64262,0
+NGS.US,D,20200918,000000,9.13,9.43,9.02,9.05,99545,0
+NGS.US,D,20200921,000000,8.72,8.74,8.49,8.68,50797,0
+NGS.US,D,20200922,000000,8.68,8.8183,8.425,8.46,29762,0
+NGS.US,D,20200923,000000,8.47,8.52,8.14,8.2,83830,0
+NGS.US,D,20200924,000000,8.2,8.44,8.12,8.25,50226,0
+NGS.US,D,20200925,000000,8.17,8.34,8.16,8.24,52661,0
+NGS.US,D,20200928,000000,8.31,8.41,8.25,8.3,31416,0
+NGS.US,D,20200929,000000,8.31,8.61,8.31,8.58,27647,0
+NGS.US,D,20200930,000000,8.64,8.75,8.37,8.45,42337,0
+NGS.US,D,20201001,000000,8.44,8.93,8.36,8.88,70538,0
+NGS.US,D,20201002,000000,8.74,9.1,8.6,9.07,120027,0
+NGS.US,D,20201005,000000,9.16,9.24,8.87,9,28850,0
+NGS.US,D,20201006,000000,8.89,9.15,8.84,8.85,25597,0
+NGS.US,D,20201007,000000,8.93,9.27,8.93,9.14,25994,0
+NGS.US,D,20201008,000000,9.11,9.74,9.11,9.66,51121,0
+NGS.US,D,20201009,000000,9.745,9.92,9.4701,9.8,60221,0
+NGS.US,D,20201012,000000,9.87,9.87,9.33,9.57,44389,0
+NGS.US,D,20201013,000000,9.455,9.6,9.37,9.52,123115,0
+NGS.US,D,20201014,000000,9.49,9.6246,9.35,9.5,26431,0
+NGS.US,D,20201015,000000,9.445,9.58,9.3352,9.44,32177,0
+NGS.US,D,20201016,000000,9.36,9.49,9.24,9.3,30190,0
+NGS.US,D,20201019,000000,9.08,9.49,9.08,9.35,48823,0
+NGS.US,D,20201020,000000,9.3,9.35,8.76,8.83,47280,0
+NGS.US,D,20201021,000000,8.85,8.99,8.73,8.78,20579,0
+NGS.US,D,20201022,000000,8.815,9.36,8.77,9.19,27173,0
+NGS.US,D,20201023,000000,9.31,9.38,9.12,9.34,24630,0
+NGS.US,D,20201026,000000,9.2,9.33,9.11,9.25,38910,0
+NGS.US,D,20201027,000000,9.25,9.26,8.93,9,73490,0
+NGS.US,D,20201028,000000,8.76,9,8.55,8.81,58959,0
+NGS.US,D,20201029,000000,8.72,8.73,8.55,8.67,19223,0
+NGS.US,D,20201030,000000,8.63,8.73,8.53,8.7,9710,0
+NGS.US,D,20201102,000000,8.7,8.9537,8.7,8.82,14177,0
+NGS.US,D,20201103,000000,9.06,9.06,8.72,8.84,15697,0
+NGS.US,D,20201104,000000,8.72,9.02,8.64,9.02,18020,0
+NGS.US,D,20201105,000000,9.17,9.29,9.02,9.26,70119,0
+NGS.US,D,20201106,000000,9.34,9.49,9.11,9.26,12574,0
+NGS.US,D,20201109,000000,9.5,10.46,9.45,10.37,60855,0
+NGS.US,D,20201110,000000,10.39,10.55,10.17,10.28,28164,0
+NGS.US,D,20201111,000000,10.28,10.32,9.76,10.22,42795,0
+NGS.US,D,20201112,000000,10.26,10.35,10.08,10.35,26483,0
+NGS.US,D,20201113,000000,10.27,10.791,9.94,10.4,54205,0
+NGS.US,D,20201116,000000,10.55,10.82,10.11,10.19,39419,0
+NGS.US,D,20201117,000000,10,10.38,9.85,10.18,27854,0
+NGS.US,D,20201118,000000,10.11,10.41,9.9,10,23061,0
+NGS.US,D,20201119,000000,9.95,10.02,9.555,9.87,29456,0
+NGS.US,D,20201120,000000,9.83,10.23,9.7043,10.23,33851,0
+NGS.US,D,20201123,000000,10.28,11.1,10.28,11.1,49033,0
+NGS.US,D,20201124,000000,10.73,11.82,10.6239,11.7,75267,0
+NGS.US,D,20201125,000000,11.95,11.96,11.21,11.69,74733,0
+NGS.US,D,20201127,000000,11.7,11.7,11.2,11.45,14005,0
+NGS.US,D,20201130,000000,11.45,11.78,11.02,11.54,37439,0
+NGS.US,D,20201201,000000,11.37,11.458,11.19,11.34,78560,0
+NGS.US,D,20201202,000000,11.43,11.72,11.29,11.65,33321,0
+NGS.US,D,20201203,000000,11.79,12,11.49,11.66,67571,0
+NGS.US,D,20201204,000000,11.69,11.96,11.65,11.84,33743,0
+NGS.US,D,20201207,000000,11.87,11.96,11.55,11.78,49290,0
+NGS.US,D,20201208,000000,11.77,11.99,11.68,11.9,26151,0
+NGS.US,D,20201209,000000,12,12,11.64,11.87,55654,0
+NGS.US,D,20201210,000000,11.79,12.23,11.79,12.15,33644,0
+NGS.US,D,20201211,000000,12.15,12.15,11.26,11.45,49098,0
+NGS.US,D,20201214,000000,11.43,11.6,10.51,10.7,47705,0
+NGS.US,D,20201215,000000,10.74,11.2,10.6434,10.96,17657,0
+NGS.US,D,20201216,000000,10.89,11.07,10.34,10.39,23114,0
+NGS.US,D,20201217,000000,10.49,10.645,9.55,9.74,98925,0
+NGS.US,D,20201218,000000,9.78,10.67,9.78,10.02,92257,0
+NGS.US,D,20201221,000000,9.88,10.09,9.8,9.92,64701,0
+NGS.US,D,20201222,000000,9.93,10.075,9.78,10.07,221896,0
+NGS.US,D,20201223,000000,9.95,10.57,9.92,10.31,38867,0
+NGS.US,D,20201224,000000,10.35,10.44,10.065,10.2,10813,0
+NGS.US,D,20201228,000000,10.2,10.32,9.63,9.63,34238,0
+NGS.US,D,20201229,000000,9.64,9.75,9.52,9.66,16683,0
+NGS.US,D,20201230,000000,9.66,9.75,9.59,9.65,21023,0
+NGS.US,D,20201231,000000,9.68,9.7884,9.41,9.48,16332,0
+NGS.US,D,20210104,000000,9.66,9.98,9.19,9.4,14517,0
+NGS.US,D,20210105,000000,9.54,9.975,9.51,9.94,23342,0
+NGS.US,D,20210106,000000,9.95,10.16,9.8,9.8,23686,0
+NGS.US,D,20210107,000000,9.75,10.34,9.75,10.25,24718,0
+NGS.US,D,20210108,000000,10.19,10.2,9.765,9.81,36569,0
+NGS.US,D,20210111,000000,9.79,9.95,9.64,9.7,28106,0
+NGS.US,D,20210112,000000,9.96,9.99,9.738,9.85,115512,0
+NGS.US,D,20210113,000000,9.73,9.825,9.52,9.66,29972,0
+NGS.US,D,20210114,000000,9.6,9.99,9.35,9.66,60011,0
+NGS.US,D,20210115,000000,9.66,9.66,9.1,9.14,71984,0
+NGS.US,D,20210119,000000,9.44,9.6573,9.21,9.28,61817,0
+NGS.US,D,20210120,000000,9.26,9.445,9.2,9.25,27477,0
+NGS.US,D,20210121,000000,9.24,10.16,8.86,9.01,73630,0
+NGS.US,D,20210122,000000,8.94,8.94,8.6,8.66,96117,0
+NGS.US,D,20210125,000000,8.63,8.675,8.28,8.35,76349,0
+NGS.US,D,20210126,000000,8.28,8.58,8.28,8.5,33956,0
+NGS.US,D,20210127,000000,8.5,8.53,8,8.07,62734,0
+NGS.US,D,20210128,000000,8.07,8.2,8.02,8.12,40258,0
+NGS.US,D,20210129,000000,8.12,8.23,8.01,8.19,93603,0
+NGS.US,D,20210201,000000,8.7,8.87,8.33,8.82,119600,0
+NGS.US,D,20210202,000000,8.95,9.13,8.82,8.9,104505,0
+NGS.US,D,20210203,000000,9,9.3,8.7,9.25,36002,0
+NGS.US,D,20210204,000000,9.34,9.42,8.97,9.33,79956,0
+NGS.US,D,20210205,000000,9.33,9.46,9.2651,9.4,34152,0
+NGS.US,D,20210208,000000,9.4,10.05,9.39,10.02,89594,0
+NGS.US,D,20210209,000000,10.01,10.01,9.62,9.82,78346,0
+NGS.US,D,20210210,000000,9.78,10.16,9.65,10.07,60761,0
+NGS.US,D,20210211,000000,10.06,10.1,9.6436,10.03,30662,0
+NGS.US,D,20210212,000000,9.95,10.24,9.8057,9.97,40896,0
+NGS.US,D,20210216,000000,10.06,10.355,9.99,10.09,66590,0
+NGS.US,D,20210217,000000,10.17,10.43,10,10.27,80174,0
+NGS.US,D,20210218,000000,10.35,10.44,10.11,10.25,73147,0
+NGS.US,D,20210219,000000,10.25,10.37,9.92,9.94,31363,0
+NGS.US,D,20210222,000000,10.04,10.21,9.84,9.95,36107,0
+NGS.US,D,20210223,000000,9.94,9.94,9.3901,9.53,18762,0
+NGS.US,D,20210224,000000,9.83,10.28,9.83,10.16,92737,0
+NGS.US,D,20210225,000000,10.3,10.49,10.2,10.31,95077,0
+NGS.US,D,20210226,000000,10.31,10.61,9.91,10.4,60175,0
+NGS.US,D,20210301,000000,10.43,10.7599,10,10.16,38436,0
+NGS.US,D,20210302,000000,10.05,10.132,9.94,10,53825,0
+NGS.US,D,20210303,000000,10.14,10.54,10.11,10.39,48849,0
+NGS.US,D,20210304,000000,10.47,10.51,9.895,10.09,79145,0
+NGS.US,D,20210305,000000,10.31,10.32,9.96,10.19,43989,0
+NGS.US,D,20210308,000000,10.18,10.36,10.13,10.32,44440,0
+NGS.US,D,20210309,000000,10.29,10.32,10.1,10.15,17331,0
+NGS.US,D,20210310,000000,10.37,10.37,10.0601,10.27,22933,0
+NGS.US,D,20210311,000000,10.27,10.27,9.92,10.15,26406,0
+NGS.US,D,20210312,000000,10.22,10.22,10,10.05,52810,0
+NGS.US,D,20210315,000000,9.99,10,9.69,9.74,20454,0
+NGS.US,D,20210316,000000,9.6,9.71,9.33,9.42,37253,0
+NGS.US,D,20210317,000000,9.27,9.47,9.27,9.28,25238,0
+NGS.US,D,20210318,000000,9.44,9.58,8.8613,8.91,49375,0
+NGS.US,D,20210319,000000,9.01,9.54,8.83,8.83,123805,0
+NGS.US,D,20210322,000000,8.86,9.67,8.8401,9,32654,0
+NGS.US,D,20210323,000000,8.98,8.99,8.55,8.56,59259,0
+NGS.US,D,20210324,000000,8.67,9.1203,8.66,8.76,31764,0
+NGS.US,D,20210325,000000,8.59,8.81,8.5,8.75,60397,0
+NGS.US,D,20210326,000000,8.92,9.19,8.85,9.15,39455,0
+NGS.US,D,20210329,000000,9.2,9.25,8.87,9.19,67927,0
+NGS.US,D,20210330,000000,9.3,9.34,8.79,8.83,36068,0
+NGS.US,D,20210331,000000,8.71,9.465,8.55,9.44,102455,0
+NGS.US,D,20210401,000000,9.44,9.49,9.2,9.45,42009,0
+NGS.US,D,20210405,000000,9.45,9.475,9.2,9.26,17094,0
+NGS.US,D,20210406,000000,9.17,9.34,9.02,9.1,23690,0
+NGS.US,D,20210407,000000,9.09,9.245,9,9.04,24568,0
+NGS.US,D,20210408,000000,9.0011,9.11,8.96,8.96,13319,0
+NGS.US,D,20210409,000000,9,9.21,9,9.05,13042,0
+NGS.US,D,20210412,000000,9.15,9.15,8.8627,9.05,26543,0
+NGS.US,D,20210413,000000,8.99,9.16,8.91,9.02,20280,0
+NGS.US,D,20210414,000000,9.07,9.16,9,9.12,33576,0
+NGS.US,D,20210415,000000,9.07,9.28,9.06,9.1,22892,0
+NGS.US,D,20210416,000000,9.1,9.165,9.05,9.12,38370,0
+NGS.US,D,20210419,000000,9.15,9.34,9.095,9.21,31849,0
+NGS.US,D,20210420,000000,9.23,9.4,9.06,9.1,29187,0
+NGS.US,D,20210421,000000,9.16,9.225,9.07,9.12,13528,0
+NGS.US,D,20210422,000000,9.1,9.16,9.01,9.08,29500,0
+NGS.US,D,20210423,000000,9.06,9.16,9,9.01,20269,0
+NGS.US,D,20210426,000000,9.11,9.25,9,9.24,36687,0
+NGS.US,D,20210427,000000,9.17,9.2016,9.08,9.09,6288,0
+NGS.US,D,20210428,000000,9.15,9.21,9.02,9.12,17213,0
+NGS.US,D,20210429,000000,9.12,9.175,9,9.11,9089,0
+NGS.US,D,20210430,000000,9.132,9.14,9,9,12903,0
+NGS.US,D,20210503,000000,9.06,9.18,9.02,9.08,5664,0
+NGS.US,D,20210504,000000,9.1,9.18,8.9042,9,80517,0
+NGS.US,D,20210505,000000,9,9.43,9,9.3,36585,0
+NGS.US,D,20210506,000000,9.26,9.26,9.0001,9.13,10514,0
+NGS.US,D,20210507,000000,8.98,9.43,8.98,9.41,11082,0
+NGS.US,D,20210510,000000,9.34,9.8,9.34,9.48,38658,0
+NGS.US,D,20210511,000000,9.38,9.71,9.06,9.71,14571,0
+NGS.US,D,20210512,000000,9.71,9.8,9.47,9.67,35094,0
+NGS.US,D,20210513,000000,9.7,9.9399,9.54,9.79,41097,0
+NGS.US,D,20210514,000000,9.79,10.5,9.79,10.49,63181,0
+NGS.US,D,20210517,000000,10.54,10.82,10.26,10.62,51597,0
+NGS.US,D,20210518,000000,10.65,10.78,10.36,10.5,13568,0
+NGS.US,D,20210519,000000,10.4,10.52,10.25,10.3,37921,0
+NGS.US,D,20210520,000000,10.075,10.31,10.075,10.2,26628,0
+NGS.US,D,20210521,000000,10.33,10.72,10.2,10.72,50867,0
+NGS.US,D,20210524,000000,10.64,10.7199,10.51,10.56,20234,0
+NGS.US,D,20210525,000000,10.5,10.5,10.04,10.21,61021,0
+NGS.US,D,20210526,000000,10.32,10.42,10.06,10.06,43875,0
+NGS.US,D,20210527,000000,10.25,10.69,10.25,10.63,17296,0
+NGS.US,D,20210528,000000,10.55,10.55,10.25,10.33,25986,0
+NGS.US,D,20210601,000000,10.3,10.57,10.3,10.36,19739,0
+NGS.US,D,20210602,000000,10.47,10.79,10.47,10.76,34935,0
+NGS.US,D,20210603,000000,10.69,11,10.69,11,15593,0
+NGS.US,D,20210604,000000,11.2,11.22,10.93,11.05,23790,0
+NGS.US,D,20210607,000000,11.05,11.37,10.96,11.12,44454,0
+NGS.US,D,20210608,000000,11.2,11.39,10.93,10.93,18275,0
+NGS.US,D,20210609,000000,11.11,11.11,10.91,11,16105,0
+NGS.US,D,20210610,000000,11.12,11.12,10.66,10.91,21754,0
+NGS.US,D,20210611,000000,10.82,11.25,10.82,11.24,163786,0
+NGS.US,D,20210614,000000,11.5,11.64,11.31,11.4,30308,0
+NGS.US,D,20210615,000000,11.41,11.56,11.31,11.34,15781,0
+NGS.US,D,20210616,000000,11.29,11.37,11.19,11.23,25448,0
+NGS.US,D,20210617,000000,11.18,11.19,10.58,10.93,25604,0
+NGS.US,D,20210618,000000,10.75,10.98,10.5,10.73,48087,0
+NGS.US,D,20210621,000000,10.75,10.99,10.75,10.75,59292,0
+NGS.US,D,20210622,000000,10.56,10.9,10.56,10.82,29408,0
+NGS.US,D,20210623,000000,10.82,11.05,10.75,10.75,20192,0
+NGS.US,D,20210624,000000,10.8,10.8,10.75,10.75,10739,0
+NGS.US,D,20210625,000000,10.81,11.078,10.19,10.78,48426,0
+NGS.US,D,20210628,000000,10.81,10.9399,10.46,10.57,18688,0
+NGS.US,D,20210629,000000,10.73,10.78,10.45,10.56,28141,0
+NGS.US,D,20210630,000000,10.5,10.64,10.18,10.28,33499,0
+NGS.US,D,20210701,000000,10.29,10.84,10.29,10.7,29117,0
+NGS.US,D,20210702,000000,10.63,10.88,10.5,10.75,22613,0
+NGS.US,D,20210706,000000,10.68,10.75,10.19,10.22,34815,0
+NGS.US,D,20210707,000000,10.22,10.34,10.0179,10.07,25559,0
+NGS.US,D,20210708,000000,9.88,10.2,9.69,9.99,24418,0
+NGS.US,D,20210709,000000,9.99,10.26,9.99,10.26,13233,0
+NGS.US,D,20210712,000000,10.24,10.42,10.21,10.39,2380,0
+NGS.US,D,20210713,000000,10.48,10.48,10.09,10.24,10540,0
+NGS.US,D,20210714,000000,10.15,10.165,10.03,10.03,3097,0
+NGS.US,D,20210715,000000,10.04,10.04,9.801,9.9,19915,0
+NGS.US,D,20210716,000000,9.88,9.88,9.31,9.31,37815,0
+NGS.US,D,20210719,000000,9.14,9.3599,8.91,9.02,25339,0
+NGS.US,D,20210720,000000,9.28,9.55,9.07,9.18,30811,0
+NGS.US,D,20210721,000000,9.37,9.74,9.36,9.43,7854,0
+NGS.US,D,20210722,000000,9.5,9.5177,9.3,9.34,8553,0
+NGS.US,D,20210723,000000,9.5,9.71,9.1701,9.61,14000,0
+NGS.US,D,20210726,000000,9.44,9.58,9.25,9.25,8891,0
+NGS.US,D,20210727,000000,9.3343,9.3343,9.09,9.22,24911,0
+NGS.US,D,20210728,000000,9.22,9.69,9.13,9.64,12476,0
+NGS.US,D,20210729,000000,9.61,10.03,9.575,9.86,19135,0
+NGS.US,D,20210730,000000,9.64,10.19,9.64,10,34389,0
+NGS.US,D,20210802,000000,9.78,9.98,9.6,9.62,14962,0
+NGS.US,D,20210803,000000,9.62,10.3,9.62,10.2,15460,0
+NGS.US,D,20210804,000000,10,10,9.41,9.68,44090,0
+NGS.US,D,20210805,000000,9.86,10.6,9.84,10.56,26877,0
+NGS.US,D,20210806,000000,10.52,10.6055,10.39,10.41,14610,0
+NGS.US,D,20210809,000000,10.42,10.42,9.93,9.97,14541,0
+NGS.US,D,20210810,000000,10.0001,10.195,10,10.16,25715,0
+NGS.US,D,20210811,000000,10.08,10.66,10.08,10.56,21659,0
+NGS.US,D,20210812,000000,9.7,10.3799,9.7,10.13,28508,0
+NGS.US,D,20210813,000000,10.03,10.205,10.03,10.18,9779,0
+NGS.US,D,20210816,000000,10.05,10.239,9.98,10.01,17889,0
+NGS.US,D,20210817,000000,9.9085,10.005,9.87,9.95,14404,0
+NGS.US,D,20210818,000000,9.9,10.11,9.75,9.8,12365,0
+NGS.US,D,20210819,000000,9.75,9.865,9.504,9.55,36803,0
+NGS.US,D,20210820,000000,9.35,9.59,9.32,9.54,18751,0
+NGS.US,D,20210823,000000,9.58,9.62,9.47,9.55,23214,0
+NGS.US,D,20210824,000000,9.56,9.865,9.53,9.55,26839,0
+NGS.US,D,20210825,000000,9.66,9.76,9.3,9.3,24230,0
+NGS.US,D,20210826,000000,9.3,9.4856,9.19,9.26,51577,0
+NGS.US,D,20210827,000000,9.46,9.84,9.36,9.54,14635,0
+NGS.US,D,20210830,000000,9.68,9.86,9.6,9.62,19983,0
+NGS.US,D,20210831,000000,9.7,9.8686,9.65,9.65,25629,0
+NGS.US,D,20210901,000000,9.8,9.8099,9.5,9.67,25118,0
+NGS.US,D,20210902,000000,9.6884,9.775,9.55,9.61,77888,0
+NGS.US,D,20210903,000000,9.68,9.7,9.48,9.5,21745,0
+NGS.US,D,20210907,000000,9.41,9.53,9.35,9.36,23320,0
+NGS.US,D,20210908,000000,9.55,9.65,9.46,9.56,22240,0
+NGS.US,D,20210909,000000,9.632,9.632,9.44,9.55,6812,0
+NGS.US,D,20210910,000000,9.72,10.35,9.46,9.97,87779,0
+NGS.US,D,20210913,000000,10.1,10.35,9.85,10.02,49235,0
+NGS.US,D,20210914,000000,10,10.0721,9.92,9.98,56770,0
+NGS.US,D,20210915,000000,10.05,10.17,9.67,9.75,25833,0
+NGS.US,D,20210916,000000,9.76,9.915,9.62,9.88,26738,0
+NGS.US,D,20210917,000000,9.7,9.75,9.45,9.57,113599,0
+NGS.US,D,20210920,000000,9.41,9.7,9.41,9.62,24133,0
+NGS.US,D,20210921,000000,9.68,9.95,9.38,9.5,24474,0
+NGS.US,D,20210922,000000,9.72,9.83,9.5,9.56,33276,0
+NGS.US,D,20210923,000000,9.5,9.88,9.45,9.58,30026,0
+NGS.US,D,20210924,000000,9.39,9.5396,9.33,9.33,31246,0
+NGS.US,D,20210927,000000,9.36,10.1,9.36,10.01,56633,0
+NGS.US,D,20210928,000000,10.75,10.75,9.9,9.97,79772,0
+NGS.US,D,20210929,000000,9.95,10.37,9.92,10,19583,0
+NGS.US,D,20210930,000000,10.09,10.43,10,10.38,31552,0
+NGS.US,D,20211001,000000,10.5,10.75,10.43,10.59,20992,0
+NGS.US,D,20211004,000000,11.26,11.58,10.98,11.49,125996,0
+NGS.US,D,20211005,000000,11.7,12.24,11.555,12.15,123533,0
+NGS.US,D,20211006,000000,12.26,12.93,11.69,12.01,161503,0
+NGS.US,D,20211007,000000,11.95,12,11.46,11.87,59686,0
+NGS.US,D,20211008,000000,11.9,12.65,11.9,12.28,72324,0
+NGS.US,D,20211011,000000,12.42,12.7849,12.42,12.54,68904,0
+NGS.US,D,20211012,000000,12.84,12.97,12.62,12.79,46081,0
+NGS.US,D,20211013,000000,12.86,12.92,11.87,11.89,54554,0
+NGS.US,D,20211014,000000,11.95,12.6441,11.95,12.41,56921,0
+NGS.US,D,20211015,000000,12.6,12.94,12.48,12.55,35293,0
+NGS.US,D,20211018,000000,12.64,12.9,12.5719,12.69,48873,0
+NGS.US,D,20211019,000000,12.86,12.9,12.73,12.82,73467,0
+NGS.US,D,20211020,000000,12.8,12.8,12.38,12.51,72538,0
+NGS.US,D,20211021,000000,12.48,12.6599,11.96,11.98,45378,0
+NGS.US,D,20211022,000000,11.96,11.96,11.11,11.31,122915,0
+NGS.US,D,20211025,000000,11.36,12.1,11.36,11.75,94160,0
+NGS.US,D,20211026,000000,11.84,11.9699,11.59,11.73,33102,0
+NGS.US,D,20211027,000000,11.59,11.65,11.43,11.45,30736,0
+NGS.US,D,20211028,000000,11.45,11.57,11.33,11.4,21635,0
+NGS.US,D,20211029,000000,11.54,11.6213,11.36,11.37,29382,0
+NGS.US,D,20211101,000000,11.42,11.7094,11.31,11.5,32825,0
+NGS.US,D,20211102,000000,11.56,11.83,11.56,11.68,35281,0
+NGS.US,D,20211103,000000,11.68,11.9899,11.68,11.79,17333,0
+NGS.US,D,20211104,000000,11.79,11.98,11.629,11.74,44052,0
+NGS.US,D,20211105,000000,11.83,12.5,11.65,12.44,29013,0
+NGS.US,D,20211108,000000,12.5,12.64,12.18,12.64,50220,0
+NGS.US,D,20211109,000000,12.63,12.76,12.24,12.47,28312,0
+NGS.US,D,20211110,000000,12.3,12.44,12.07,12.34,32878,0
+NGS.US,D,20211111,000000,12.61,12.74,12.3902,12.51,37117,0
+NGS.US,D,20211112,000000,12.5,12.5961,11.79,11.83,56554,0
+NGS.US,D,20211115,000000,11.83,11.965,11.74,11.8,35282,0
+NGS.US,D,20211116,000000,11.72,11.96,11.5002,11.67,65150,0
+NGS.US,D,20211117,000000,11.62,11.69,10.75,10.84,69562,0
+NGS.US,D,20211118,000000,10.88,11.56,10.665,11.41,43197,0
+NGS.US,D,20211119,000000,11.09,11.34,10.76,10.88,51792,0
+NGS.US,D,20211122,000000,10.9,11.28,10.9,11.11,20964,0
+NGS.US,D,20211123,000000,11.38,11.42,11.02,11.22,31019,0
+NGS.US,D,20211124,000000,11.16,11.27,10.88,11.19,15385,0
+NGS.US,D,20211126,000000,10.84,11.59,10.75,11.36,24638,0
+NGS.US,D,20211129,000000,11.58,11.58,11.21,11.28,39449,0
+NGS.US,D,20211130,000000,11.12,11.12,10.65,10.66,24898,0
+NGS.US,D,20211201,000000,10.75,10.97,10.2,10.49,42691,0
+NGS.US,D,20211202,000000,10.34,11.24,10.34,10.63,37294,0
+NGS.US,D,20211203,000000,10.85,11.09,10.31,10.31,31468,0
+NGS.US,D,20211206,000000,10.39,10.91,10.28,10.54,27323,0
+NGS.US,D,20211207,000000,10.59,11.15,10.56,10.88,19030,0
+NGS.US,D,20211208,000000,10.97,11.05,10.58,10.72,13322,0
+NGS.US,D,20211209,000000,10.7,10.99,10.26,10.26,30926,0
+NGS.US,D,20211210,000000,10.45,10.45,10.23,10.35,16082,0
+NGS.US,D,20211213,000000,10.2,10.33,9.9,9.97,34754,0
+NGS.US,D,20211214,000000,9.9,10.43,9.53,9.98,30293,0
+NGS.US,D,20211215,000000,9.835,10.16,9.51,9.95,19110,0
+NGS.US,D,20211216,000000,10.06,10.11,9.87,10.05,29118,0
+NGS.US,D,20211217,000000,9.9,10.115,9.57,10.01,39926,0
+NGS.US,D,20211220,000000,9.83,10.22,9.56,10.05,19052,0
+NGS.US,D,20211221,000000,10.18,10.725,9.725,10.57,48889,0
+NGS.US,D,20211222,000000,10.54,10.92,10.45,10.6,26957,0
+NGS.US,D,20211223,000000,10.68,10.9,10.4501,10.6,18599,0
+NGS.US,D,20211227,000000,10.46,10.615,10.2,10.21,11500,0
+NGS.US,D,20211228,000000,10.36,10.7399,10.27,10.27,23195,0
+NGS.US,D,20211229,000000,10.38,10.71,10.35,10.58,25725,0
+NGS.US,D,20211230,000000,10.61,10.76,10.28,10.3,15129,0
+NGS.US,D,20211231,000000,10.32,10.5399,10.13,10.47,13151,0
+NGS.US,D,20220103,000000,10.48,10.55,10.2,10.45,5452,0
+NGS.US,D,20220104,000000,10.42,10.8598,10.27,10.55,21995,0
+NGS.US,D,20220105,000000,10.72,10.9888,10.3083,10.71,14685,0
+NGS.US,D,20220106,000000,10.89,10.89,10.6,10.61,7312,0
+NGS.US,D,20220107,000000,10.64,10.9099,10.64,10.81,23924,0
+NGS.US,D,20220110,000000,10.82,10.889,10.6,10.79,31675,0
+NGS.US,D,20220111,000000,10.6,11.48,10.6,11.38,44362,0
+NGS.US,D,20220112,000000,11.49,11.67,10.9106,11.41,32719,0
+NGS.US,D,20220113,000000,11.39,11.4954,11.26,11.43,7489,0
+NGS.US,D,20220114,000000,11.19,11.5,10.8365,11.39,20780,0
+NGS.US,D,20220118,000000,11.24,11.25,10.64,10.64,17960,0
+NGS.US,D,20220119,000000,10.83,10.83,10.56,10.69,15730,0
+NGS.US,D,20220120,000000,10.8,11.1694,10.7,10.79,28790,0
+NGS.US,D,20220121,000000,10.5,10.79,10.13,10.26,14760,0
+NGS.US,D,20220124,000000,10.1,10.3999,9.84,10.18,22696,0
+NGS.US,D,20220125,000000,10.17,10.75,10.1091,10.52,15632,0
+NGS.US,D,20220126,000000,10.8901,11.44,10.88,10.94,26701,0
+NGS.US,D,20220127,000000,11.32,11.3499,10.36,10.37,56074,0
+NGS.US,D,20220128,000000,10.53,10.87,10.53,10.68,24357,0
+NGS.US,D,20220131,000000,10.79,10.9,10.42,10.77,16906,0
+NGS.US,D,20220201,000000,10.74,11.11,10.53,10.9,24607,0
+NGS.US,D,20220202,000000,10.6904,11.44,10.6904,11.22,28959,0
+NGS.US,D,20220203,000000,11.24,11.32,10.9,11.14,48562,0
+NGS.US,D,20220204,000000,11.03,11.5,10.82,11.31,26905,0
+NGS.US,D,20220207,000000,11.36,11.66,11.18,11.66,23042,0
+NGS.US,D,20220208,000000,11.66,11.66,11.2043,11.55,13052,0
+NGS.US,D,20220209,000000,11.47,11.55,11.03,11.21,14971,0
+NGS.US,D,20220210,000000,11.32,11.56,11.06,11.36,14132,0
+NGS.US,D,20220211,000000,11.46,11.69,11.37,11.52,24776,0
+NGS.US,D,20220214,000000,11.44,11.6272,11.2025,11.36,17353,0
+NGS.US,D,20220215,000000,11.4,11.99,11.35,11.69,12226,0
+NGS.US,D,20220216,000000,11.87,11.98,11.58,11.74,15800,0
+NGS.US,D,20220217,000000,11.74,12,11.69,11.74,38948,0
+NGS.US,D,20220218,000000,11.84,11.9481,11.62,11.7,15272,0
+NGS.US,D,20220222,000000,11.9698,11.9698,11.64,11.64,18228,0
+NGS.US,D,20220223,000000,11.8,12.1,11.64,11.95,37648,0
+NGS.US,D,20220224,000000,12.43,12.5,11.95,12.05,59755,0
+NGS.US,D,20220225,000000,12.21,12.6,12.1222,12.34,46489,0
+NGS.US,D,20220228,000000,12.61,12.7,12.3901,12.58,36612,0
+NGS.US,D,20220301,000000,12.77,13.38,12.6,13.29,88734,0
+NGS.US,D,20220302,000000,13.5,14.04,13.3201,13.8,150977,0
+NGS.US,D,20220303,000000,13.48,13.61,12.64,12.73,101372,0
+NGS.US,D,20220304,000000,12.61,12.8782,12.59,12.59,24872,0
+NGS.US,D,20220307,000000,12.56,13.09,12.47,12.64,68904,0
+NGS.US,D,20220308,000000,12.64,13.1345,12.64,12.8,65177,0
+NGS.US,D,20220309,000000,12.58,12.7778,12.56,12.68,43746,0
+NGS.US,D,20220310,000000,12.6,12.98,12.6,12.91,48367,0
+NGS.US,D,20220311,000000,12.96,13.2902,12.5,12.55,35962,0
+NGS.US,D,20220314,000000,12.38,12.5,11.8001,11.82,52390,0
+NGS.US,D,20220315,000000,11.8,11.84,11.53,11.71,20693,0
+NGS.US,D,20220316,000000,11.91,12.2424,11.62,11.73,14572,0
+NGS.US,D,20220317,000000,11.49,11.49,10.85,10.85,80860,0
+NGS.US,D,20220318,000000,10.85,11.3852,10.68,11.14,40036,0
+NGS.US,D,20220321,000000,11.25,11.6299,11.09,11.38,69371,0
+NGS.US,D,20220322,000000,11.21,11.9999,11.13,11.39,27435,0
+NGS.US,D,20220323,000000,11.56,11.74,11.3,11.67,25156,0
+NGS.US,D,20220324,000000,11.59,11.96,11.59,11.89,12193,0
+NGS.US,D,20220325,000000,12.08,12.911,11.98,12.68,54578,0
+NGS.US,D,20220328,000000,12.72,12.8751,11.95,11.95,39996,0
+NGS.US,D,20220329,000000,11.87,12.18,11.7,11.86,31299,0
+NGS.US,D,20220330,000000,11.61,11.945,11.6,11.67,10483,0
+NGS.US,D,20220331,000000,11.8,12,11.745,11.91,31974,0
+NGS.US,D,20220401,000000,11.97,12,11.7,11.8,38390,0
+NGS.US,D,20220404,000000,11.89,12,11.7,11.7,27757,0
+NGS.US,D,20220405,000000,11.69,11.94,11.49,11.62,12372,0
+NGS.US,D,20220406,000000,11.54,11.6183,11.25,11.37,18615,0
+NGS.US,D,20220407,000000,11.42,11.7332,11.25,11.33,59970,0
+NGS.US,D,20220408,000000,11.36,12,11.3426,11.85,31608,0
+NGS.US,D,20220411,000000,11.8,11.98,11.62,11.85,16776,0
+NGS.US,D,20220412,000000,11.84,12.53,11.84,12.21,65665,0
+NGS.US,D,20220413,000000,12.58,12.9,12.35,12.89,42859,0
+NGS.US,D,20220414,000000,12.9,13.54,12.9,13.54,79461,0
+NGS.US,D,20220418,000000,13.82,14.23,13.65,13.94,78895,0
+NGS.US,D,20220419,000000,13.94,14.0555,12.935,13.08,81993,0
+NGS.US,D,20220420,000000,13.07,13.23,12.8904,13.23,25788,0
+NGS.US,D,20220421,000000,13.11,13.39,13.05,13.36,75672,0
+NGS.US,D,20220422,000000,13.37,13.4,13,13.04,49785,0
+NGS.US,D,20220425,000000,12.86,12.98,11.87,11.98,34932,0
+NGS.US,D,20220426,000000,12.4,12.4,11.87,11.87,18528,0
+NGS.US,D,20220427,000000,11.86,12.32,11.81,12.12,30624,0
+NGS.US,D,20220428,000000,12.05,12.42,11.82,12.32,17640,0
+NGS.US,D,20220429,000000,12.4,12.5077,12.11,12.28,22788,0
+NGS.US,D,20220502,000000,12.22,12.6451,11.75,12.35,17801,0
+NGS.US,D,20220503,000000,12.49,12.66,12.1886,12.21,29579,0
+NGS.US,D,20220504,000000,12.39,12.39,12.092,12.1,18236,0
+NGS.US,D,20220505,000000,12.17,12.6097,12.17,12.5,24618,0
+NGS.US,D,20220506,000000,12.56,12.74,12.2755,12.3,31959,0
+NGS.US,D,20220509,000000,12.23,12.31,11.7939,11.92,20834,0
+NGS.US,D,20220510,000000,12.05,12.3593,11.69,11.83,19083,0
+NGS.US,D,20220511,000000,12.21,12.43,11.99,12.1,55863,0
+NGS.US,D,20220512,000000,11.95,12.2457,11.78,11.91,27478,0
+NGS.US,D,20220513,000000,11.312,12.175,11.312,11.93,20511,0
+NGS.US,D,20220516,000000,12.045,12.1999,12,12.1,19502,0
+NGS.US,D,20220517,000000,12.78,13,12.2251,12.52,70960,0
+NGS.US,D,20220518,000000,12.7,12.9849,12.4901,12.85,97625,0
+NGS.US,D,20220519,000000,12.8,12.9874,12.41,12.82,33944,0
+NGS.US,D,20220520,000000,12.78,12.89,12.5,12.5,7319,0
+NGS.US,D,20220523,000000,12.94,13,12.8,12.95,62468,0
+NGS.US,D,20220524,000000,12.86,13.3,12.86,13.23,33714,0
+NGS.US,D,20220525,000000,13.32,13.55,13.32,13.48,24121,0
+NGS.US,D,20220526,000000,13.44,13.9574,13.42,13.79,22262,0
+NGS.US,D,20220527,000000,13.93,14.1,13.72,13.95,26637,0
+NGS.US,D,20220531,000000,14.09,14.25,13.91,14.25,37949,0
+NGS.US,D,20220601,000000,14.39,14.9899,14.355,14.63,68611,0
+NGS.US,D,20220602,000000,14.84,14.98,14.73,14.86,49714,0
+NGS.US,D,20220603,000000,14.8,14.86,14.42,14.77,21126,0
+NGS.US,D,20220606,000000,14.82,14.95,14.82,14.9,65882,0
+NGS.US,D,20220607,000000,14.89,15,14.52,14.69,61033,0
+NGS.US,D,20220608,000000,14.64,14.665,14.36,14.52,51198,0
+NGS.US,D,20220609,000000,14.52,14.5689,14.05,14.24,49123,0
+NGS.US,D,20220610,000000,14.07,14.385,13.88,14.09,37296,0
+NGS.US,D,20220613,000000,14.07,14.38,13.9,13.9,54938,0
+NGS.US,D,20220614,000000,13.88,13.88,13,13,42504,0
+NGS.US,D,20220615,000000,12.99,13.06,12.86,12.99,21510,0
+NGS.US,D,20220616,000000,12.85,13,12.42,12.73,31705,0
+NGS.US,D,20220617,000000,12.68,12.9,12.59,12.83,36515,0
+NGS.US,D,20220621,000000,12.64,13.32,12.53,13.22,41699,0
+NGS.US,D,20220622,000000,13.04,13.18,12.71,12.81,28185,0
+NGS.US,D,20220623,000000,12.8,13.13,12.09,12.2,45340,0
+NGS.US,D,20220624,000000,12.2,12.73,11.9,11.9,50555,0
+NGS.US,D,20220627,000000,12.14,12.24,11.86,12,55155,0
+NGS.US,D,20220628,000000,11.98,12.175,11.84,11.89,49685,0
+NGS.US,D,20220629,000000,12.05,12.12,11.61,11.61,29088,0
+NGS.US,D,20220630,000000,11.45,11.655,10.95,11,60449,0
+NGS.US,D,20220701,000000,10.99,11.06,10.56,10.6,25023,0
+NGS.US,D,20220705,000000,10.76,10.76,9.85,9.99,62189,0
+NGS.US,D,20220706,000000,9.96,10.04,9.215,9.67,83979,0
+NGS.US,D,20220707,000000,9.69,10,9.33,9.86,78400,0
+NGS.US,D,20220708,000000,10.05,10.0991,9.86,9.95,55538,0
+NGS.US,D,20220711,000000,9.98,9.98,9.59,9.62,60854,0
+NGS.US,D,20220712,000000,9.57,9.58,9.11,9.33,119550,0
+NGS.US,D,20220713,000000,9.3,9.93,9.3,9.93,68439,0
+NGS.US,D,20220714,000000,9.8,10.04,9.53,9.64,29654,0
+NGS.US,D,20220715,000000,9.63,10.0218,9.63,9.95,24421,0
+NGS.US,D,20220718,000000,9.89,10.68,9.89,10.58,48206,0
+NGS.US,D,20220719,000000,10.69,10.9596,10.6,10.85,18734,0
+NGS.US,D,20220720,000000,10.89,11.0137,10.39,10.6,34727,0
+NGS.US,D,20220721,000000,10.4,10.46,9.9,9.95,21473,0
+NGS.US,D,20220722,000000,10.0899,10.16,9.88,10.02,19233,0
+NGS.US,D,20220725,000000,9.89,10.3,9.89,10.08,35873,0
+NGS.US,D,20220726,000000,10.26,10.3,9.9,9.91,51802,0
+NGS.US,D,20220727,000000,10.1237,10.33,9.98,10.21,36863,0
+NGS.US,D,20220728,000000,10.28,10.2805,9.93,9.95,39953,0
+NGS.US,D,20220729,000000,9.95,10.18,9.95,10.05,142463,0
+NGS.US,D,20220801,000000,10.13,10.15,9.65,9.73,125503,0
+NGS.US,D,20220802,000000,9.76,10.08,9.7027,9.85,64174,0
+NGS.US,D,20220803,000000,9.84,9.9,9.52,9.89,48025,0
+NGS.US,D,20220804,000000,9.85,9.9,9.6,9.73,22509,0
+NGS.US,D,20220805,000000,9.66,9.98,9.62,9.88,32520,0
+NGS.US,D,20220808,000000,9.76,10.17,9.76,9.99,20760,0
+NGS.US,D,20220809,000000,10.0005,10.115,9.92,9.92,7394,0
+NGS.US,D,20220810,000000,9.95,10.08,9.7141,9.99,15365,0
+NGS.US,D,20220811,000000,9.96,10.115,9.96,10.09,17564,0
+NGS.US,D,20220812,000000,10.09,10.1,9.97,10.04,15175,0
+NGS.US,D,20220815,000000,9.75,10.0199,9.7,9.77,19838,0
+NGS.US,D,20220816,000000,10.04,10.29,9.7601,10.14,48270,0
+NGS.US,D,20220817,000000,10.14,10.5208,10.02,10.25,37486,0
+NGS.US,D,20220818,000000,10.31,10.58,10.12,10.32,69530,0
+NGS.US,D,20220819,000000,10.2,10.47,10.065,10.47,27291,0
+NGS.US,D,20220822,000000,10.51,11.77,10.36,11.72,73742,0
+NGS.US,D,20220823,000000,11.89,12.45,11.42,11.54,77590,0
+NGS.US,D,20220824,000000,11.66,11.79,11.49,11.73,35418,0
+NGS.US,D,20220825,000000,11.73,11.8762,11.65,11.65,22564,0
+NGS.US,D,20220826,000000,11.83,12,11.46,11.74,39030,0
+NGS.US,D,20220829,000000,11.88,12.15,11.88,12.03,69768,0
+NGS.US,D,20220830,000000,11.94,12,11.25,11.31,29990,0
+NGS.US,D,20220831,000000,11.3,11.5055,11.03,11.13,17919,0
+NGS.US,D,20220901,000000,11.09,11.37,10.33,10.46,38598,0
+NGS.US,D,20220902,000000,10.58,10.8208,10.26,10.63,23721,0
+NGS.US,D,20220906,000000,10.63,10.73,10.3,10.5,32193,0
+NGS.US,D,20220907,000000,10.36,10.36,9.9,10,21301,0
+NGS.US,D,20220908,000000,10.04,10.2,9.91,9.95,23364,0
+NGS.US,D,20220909,000000,10.04,10.3399,9.97,10.2,47472,0
+NGS.US,D,20220912,000000,10.25,10.34,10.1,10.1,35008,0
+NGS.US,D,20220913,000000,10.05,10.36,9.98,10,37060,0
+NGS.US,D,20220914,000000,10.07,10.31,9.87,9.91,35806,0
+NGS.US,D,20220915,000000,9.98,9.98,9.715,9.92,120567,0
+NGS.US,D,20220916,000000,9.9,10.37,9.83,10.28,226225,0
+NGS.US,D,20220919,000000,10.14,10.35,10.02,10.27,17874,0
+NGS.US,D,20220920,000000,10.27,10.36,10.05,10.23,22045,0
+NGS.US,D,20220921,000000,9.9376,10.57,9.9376,10.3,49420,0
+NGS.US,D,20220922,000000,10.32,10.32,10.085,10.25,22121,0
+NGS.US,D,20220923,000000,10.09,10.21,9.8601,10.12,71565,0
+NGS.US,D,20220926,000000,9.88,10.31,9.88,10.07,78221,0
+NGS.US,D,20220927,000000,10.19,10.19,9.91,10.03,35231,0
+NGS.US,D,20220928,000000,9.97,10.47,9.97,10.41,22531,0
+NGS.US,D,20220929,000000,10.41,10.41,9.93,10.05,42763,0
+NGS.US,D,20220930,000000,10.08,10.21,10,10.04,17758,0
+NGS.US,D,20221003,000000,10.25,10.56,10.02,10.43,27236,0
+NGS.US,D,20221004,000000,10.56,10.56,10.2601,10.45,9634,0
+NGS.US,D,20221005,000000,10.62,10.7,10.57,10.66,12627,0
+NGS.US,D,20221006,000000,10.76,11.54,10.73,10.96,71011,0
+NGS.US,D,20221007,000000,11.01,11.0921,10.57,10.71,20735,0
+NGS.US,D,20221010,000000,10.73,10.73,10,10.07,39738,0
+NGS.US,D,20221011,000000,10.02,10.44,9.9914,10.14,47137,0
+NGS.US,D,20221012,000000,10.22,10.4401,10.12,10.12,35939,0
+NGS.US,D,20221013,000000,10.12,10.43,10.12,10.25,42662,0
+NGS.US,D,20221014,000000,10.245,10.2903,10,10,19233,0
+NGS.US,D,20221017,000000,10.1,10.29,10.03,10.19,26649,0
+NGS.US,D,20221018,000000,10.3,10.36,10,10.01,26483,0
+NGS.US,D,20221019,000000,10.12,10.61,10.0346,10.24,33165,0
+NGS.US,D,20221020,000000,10.36,10.49,10.26,10.33,11245,0
+NGS.US,D,20221021,000000,10.23,10.4104,10.2,10.34,6464,0
+NGS.US,D,20221024,000000,10.21,10.75,10.18,10.64,23506,0
+NGS.US,D,20221025,000000,10.6,10.8,10.48,10.75,14171,0
+NGS.US,D,20221026,000000,10.75,11.14,10.5575,10.86,16181,0
+NGS.US,D,20221027,000000,10.97,11.21,10.79,10.91,15517,0
+NGS.US,D,20221028,000000,10.91,11.28,10.67,11.05,34421,0
+NGS.US,D,20221031,000000,10.9,11.89,10.9,11.5,44286,0
+NGS.US,D,20221101,000000,11.77,11.77,11.18,11.37,24338,0
+NGS.US,D,20221102,000000,11.27,11.83,10.89,11.05,57892,0
+NGS.US,D,20221103,000000,11.08,11.12,10.5,11.08,14491,0
+NGS.US,D,20221104,000000,11.34,11.55,10.9,11.05,13047,0
+NGS.US,D,20221107,000000,11.15,11.35,11.08,11.27,26662,0
+NGS.US,D,20221108,000000,11.23,11.36,11,11.29,16859,0
+NGS.US,D,20221109,000000,11.22,11.64,10.8,11.64,40031,0
+NGS.US,D,20221110,000000,11.83,12.04,11.51,12.01,19294,0
+NGS.US,D,20221111,000000,12,12,11.75,11.81,8455,0
+NGS.US,D,20221114,000000,11.81,12.38,11.55,12.34,26621,0
+NGS.US,D,20221115,000000,12.01,12.3561,10.97,11.11,68990,0
+NGS.US,D,20221116,000000,11.1,11.23,10.71,10.89,61187,0
+NGS.US,D,20221117,000000,10.91,10.91,10.36,10.38,82949,0
+NGS.US,D,20221118,000000,10.35,10.5509,10.16,10.25,346800,0
+NGS.US,D,20221121,000000,10.21,10.6499,10.19,10.35,318835,0
+NGS.US,D,20221122,000000,10.5,10.7538,10.4,10.68,41605,0
+NGS.US,D,20221123,000000,10.69,10.84,10.46,10.6,201604,0
+NGS.US,D,20221125,000000,10.57,11.36,10.57,11.08,8297,0
+NGS.US,D,20221128,000000,11.07,11.07,10.35,10.41,88856,0
+NGS.US,D,20221129,000000,10.66,11.13,10.66,11,99541,0
+NGS.US,D,20221130,000000,11.16,11.3799,10.86,11.05,91239,0
+NGS.US,D,20221201,000000,11.21,11.3534,10.91,11,42719,0
+NGS.US,D,20221202,000000,10.87,11.33,10.87,11,36386,0
+NGS.US,D,20221205,000000,11.12,11.18,10.85,10.96,50500,0
+NGS.US,D,20221206,000000,10.95,11.08,10.775,10.83,89223,0
+NGS.US,D,20221207,000000,10.9869,11.1376,10.76,10.89,16904,0
+NGS.US,D,20221208,000000,11,11.6399,10.97,11.33,272644,0
+NGS.US,D,20221209,000000,11.33,11.9,11.11,11.13,87931,0
+NGS.US,D,20221212,000000,11.14,11.3,11.0801,11.17,34608,0
+NGS.US,D,20221213,000000,11.34,11.7,11.22,11.55,79898,0
+NGS.US,D,20221214,000000,11.6,11.8,11.31,11.59,36998,0
+NGS.US,D,20221215,000000,11.5,11.71,11.1,11.4,76450,0
+NGS.US,D,20221216,000000,11.34,11.72,11.15,11.27,56218,0
+NGS.US,D,20221219,000000,11.28,11.67,11.28,11.53,44110,0
+NGS.US,D,20221220,000000,11.47,11.4735,11.1,11.18,23119,0
+NGS.US,D,20221221,000000,11.25,11.32,10.75,11.03,373792,0
+NGS.US,D,20221222,000000,10.95,11.3,10.8,11.14,28942,0
+NGS.US,D,20221223,000000,11.28,11.3,10.88,11.09,13806,0
+NGS.US,D,20221227,000000,11.27,11.33,11,11.06,26301,0
+NGS.US,D,20221228,000000,11.04,11.185,10.99,11.03,18234,0
+NGS.US,D,20221229,000000,11.12,11.3,10.9,11,14648,0
+NGS.US,D,20221230,000000,11.25,11.98,11.25,11.46,111490,0
+NGS.US,D,20230103,000000,11.66,11.87,11.09,11.21,75730,0
+NGS.US,D,20230104,000000,11.15,11.53,11.075,11.2,48870,0
+NGS.US,D,20230105,000000,11.3,11.76,11.02,11.58,86472,0
+NGS.US,D,20230106,000000,11.59,12.165,11.59,11.85,58168,0
+NGS.US,D,20230109,000000,12.02,12.46,12.005,12.23,72199,0
+NGS.US,D,20230110,000000,12.23,12.6699,12.06,12.51,38058,0
+NGS.US,D,20230111,000000,12.46,12.5933,12.06,12.23,24723,0
+NGS.US,D,20230112,000000,12.25,12.42,12.1,12.22,19062,0
+NGS.US,D,20230113,000000,12.03,12.52,12.03,12.47,30257,0
+NGS.US,D,20230117,000000,12.4,12.4543,12.17,12.26,28622,0
+NGS.US,D,20230118,000000,12.24,12.24,11.45,11.55,41396,0
+NGS.US,D,20230119,000000,11.52,11.52,11.15,11.42,52259,0
+NGS.US,D,20230120,000000,11.41,11.46,11.2501,11.41,34004,0
+NGS.US,D,20230123,000000,11.4,11.4528,11.241,11.33,31354,0
+NGS.US,D,20230124,000000,11.48,11.625,11.26,11.49,31304,0
+NGS.US,D,20230125,000000,11.47,11.47,11.29,11.45,23132,0
+NGS.US,D,20230126,000000,11.48,11.67,11.29,11.59,21078,0
+NGS.US,D,20230127,000000,11.53,11.87,11.53,11.79,15892,0
+NGS.US,D,20230130,000000,11.84,11.84,11.65,11.73,15002,0
+NGS.US,D,20230131,000000,11.75,11.8336,11.38,11.45,19995,0
+NGS.US,D,20230201,000000,11.53,11.778,11.5,11.66,27493,0
+NGS.US,D,20230202,000000,11.72,11.72,11.25,11.36,36432,0
+NGS.US,D,20230203,000000,11.46,11.46,10.94,11.02,38477,0
+NGS.US,D,20230206,000000,11.13,11.13,10.7316,10.92,26344,0
+NGS.US,D,20230207,000000,11.07,11.4399,10.85,11.25,23064,0
+NGS.US,D,20230208,000000,11.11,11.27,10.9101,11.18,13325,0
+NGS.US,D,20230209,000000,11.18,11.18,10.845,10.87,12737,0
+NGS.US,D,20230210,000000,10.9,11.2,10.8,11.14,23242,0
+NGS.US,D,20230213,000000,10.98,11.28,10.9,11.23,15535,0
+NGS.US,D,20230214,000000,11.09,11.35,11.05,11.26,17671,0
+NGS.US,D,20230215,000000,11.26,11.29,11.0254,11.22,13790,0
+NGS.US,D,20230216,000000,11.16,11.2278,10.877,11,14251,0
+NGS.US,D,20230217,000000,10.84,11.134,10.8,10.83,21584,0
+NGS.US,D,20230221,000000,10.8,10.83,10.59,10.61,20083,0
+NGS.US,D,20230222,000000,10.61,10.99,10.5,10.84,28493,0
+NGS.US,D,20230223,000000,10.97,11.07,10.86,10.97,10501,0
+NGS.US,D,20230224,000000,10.98,11.08,10.86,10.97,14794,0
+NGS.US,D,20230227,000000,11.08,11.16,10.895,11.06,8703,0
+NGS.US,D,20230228,000000,11.03,11.0386,10.8001,11,3141,0
+NGS.US,D,20230301,000000,11,11.08,10.8,11,7210,0
+NGS.US,D,20230302,000000,11.21,11.21,10.73,10.85,7817,0
+NGS.US,D,20230303,000000,10.79,11.1,10.79,11.08,12892,0
+NGS.US,D,20230306,000000,11.2,11.2,10.86,10.86,15119,0
+NGS.US,D,20230307,000000,11.03,11.28,11.03,11.21,18961,0
+NGS.US,D,20230308,000000,11.21,11.21,10.8101,11.02,12464,0
+NGS.US,D,20230309,000000,11.0017,11.02,10.83,10.89,7085,0
+NGS.US,D,20230310,000000,10.9,10.9,10.5,10.58,10227,0
+NGS.US,D,20230313,000000,10.5,10.65,10.21,10.44,31772,0
+NGS.US,D,20230314,000000,10.33,10.54,10.295,10.45,46854,0
+NGS.US,D,20230315,000000,10.28,10.28,9.76,9.82,19043,0
+NGS.US,D,20230316,000000,9.7871,9.9401,9.7677,9.92,25149,0
+NGS.US,D,20230317,000000,9.9,9.9,9.56,9.59,55758,0
+NGS.US,D,20230320,000000,9.42,9.67,9.42,9.49,20330,0
+NGS.US,D,20230321,000000,9.57,9.87,9.4101,9.68,32982,0
+NGS.US,D,20230322,000000,9.67,10.02,9.67,9.93,30208,0
+NGS.US,D,20230323,000000,9.98,10.16,9.8,9.9,40287,0
+NGS.US,D,20230324,000000,9.66,10.015,9.66,9.82,17645,0
+NGS.US,D,20230327,000000,9.85,10,9.75,9.75,20904,0
+NGS.US,D,20230328,000000,9.69,10.1427,9.69,10.12,47028,0
+NGS.US,D,20230329,000000,10.25,11.28,10.2,10.26,34590,0
+NGS.US,D,20230330,000000,10.41,10.69,9.99,10.1,35699,0
+NGS.US,D,20230331,000000,10.2,10.41,9.9101,10.31,11865,0
+NGS.US,D,20230403,000000,10.52,10.818,10.1,10.55,594296,0
+NGS.US,D,20230404,000000,10.68,10.745,10.22,10.35,133926,0
+NGS.US,D,20230405,000000,10.36,10.515,10.14,10.38,31943,0
+NGS.US,D,20230406,000000,10.52,10.78,10.4335,10.66,69616,0
+NGS.US,D,20230410,000000,10.71,11,10.71,10.76,6408,0
+NGS.US,D,20230411,000000,10.75,11.0099,10.64,10.75,21067,0
+NGS.US,D,20230412,000000,10.89,11.12,10.7799,11.06,13470,0
+NGS.US,D,20230413,000000,11.01,11.2099,10.77,10.95,10155,0
+NGS.US,D,20230414,000000,10.95,10.9556,10.6094,10.86,11942,0
+NGS.US,D,20230417,000000,10.82,10.94,10.59,10.6,16652,0
+NGS.US,D,20230418,000000,10.6,10.83,10.5,10.5,8648,0
+NGS.US,D,20230419,000000,10.47,10.66,10.47,10.64,21910,0
+NGS.US,D,20230420,000000,10.65,10.81,10.5201,10.81,7337,0
+NGS.US,D,20230421,000000,10.85,10.85,10.6142,10.67,14757,0
+NGS.US,D,20230424,000000,10.925,10.925,10.55,10.55,11815,0
+NGS.US,D,20230425,000000,10.62,10.62,10.2901,10.41,13030,0
+NGS.US,D,20230426,000000,10.46,10.5,10.2301,10.3,2390,0
+NGS.US,D,20230427,000000,10.25,10.48,10.2301,10.35,3390,0
+NGS.US,D,20230428,000000,10.42,10.53,10.1922,10.3,420750,0
+NGS.US,D,20230501,000000,10.3,10.52,10.16,10.47,70137,0
+NGS.US,D,20230502,000000,10.35,10.35,10.16,10.18,30644,0
+NGS.US,D,20230503,000000,10.11,10.58,10.11,10.3,45694,0
+NGS.US,D,20230504,000000,10.31,10.457,10.17,10.31,21369,0
+NGS.US,D,20230505,000000,10.5,10.55,10.33,10.49,145446,0
+NGS.US,D,20230508,000000,10.59,10.59,10.225,10.32,42960,0
+NGS.US,D,20230509,000000,10.38,10.56,10.2908,10.56,10967,0
+NGS.US,D,20230510,000000,10.48,10.62,10.2201,10.37,72394,0
+NGS.US,D,20230511,000000,10.25,10.5,9.9,10.12,156380,0
+NGS.US,D,20230512,000000,10.2,10.5,10.2,10.43,23478,0
+NGS.US,D,20230515,000000,10.51,10.58,10.315,10.49,80864,0
+NGS.US,D,20230516,000000,10.6,10.6,9.95,10.27,120882,0
+NGS.US,D,20230517,000000,10.67,10.67,10.31,10.4,68508,0
+NGS.US,D,20230518,000000,10.42,10.68,10.41,10.44,39447,0
+NGS.US,D,20230519,000000,10.5,11,10.455,10.97,85654,0
+NGS.US,D,20230522,000000,11,11,10.5701,10.69,165968,0
+NGS.US,D,20230523,000000,10.69,10.91,10.61,10.64,51379,0
+NGS.US,D,20230524,000000,10.72,10.72,10.36,10.48,29145,0
+NGS.US,D,20230525,000000,10.37,10.6,10.25,10.25,55003,0
+NGS.US,D,20230526,000000,10.33,10.5699,10.18,10.47,33689,0
+NGS.US,D,20230530,000000,10.34,10.57,10.23,10.4,23030,0
+NGS.US,D,20230531,000000,10.26,10.35,9.99,10.1,62958,0
+NGS.US,D,20230601,000000,10,10.1,9.8,9.8,192362,0
+NGS.US,D,20230602,000000,9.9,10.2,9.85,10.18,145666,0
+NGS.US,D,20230605,000000,10.26,10.53,9.84,10.46,314037,0
+NGS.US,D,20230606,000000,10.5,10.76,10.42,10.54,64501,0
+NGS.US,D,20230607,000000,10.59,11.11,10.53,11,121181,0
+NGS.US,D,20230608,000000,11.01,11.01,10.28,10.33,135840,0
+NGS.US,D,20230609,000000,10.35,10.62,9.85,10,82400,0
+NGS.US,D,20230612,000000,9.89,10.31,9.8,10.31,276420,0
+NGS.US,D,20230613,000000,10.43,10.6299,10.21,10.26,40535,0
+NGS.US,D,20230614,000000,10.29,10.29,9.8,9.91,175341,0
+NGS.US,D,20230615,000000,9.91,9.98,9.7,9.85,64509,0
+NGS.US,D,20230616,000000,9.98,9.99,9.73,9.73,75555,0
+NGS.US,D,20230620,000000,9.73,9.92,9.55,9.92,43648,0
+NGS.US,D,20230621,000000,9.92,10.08,9.7684,9.89,18763,0
+NGS.US,D,20230622,000000,9.82,9.908,9.61,9.76,36570,0
+NGS.US,D,20230623,000000,9.65,9.82,9.6,9.81,38837,0
+NGS.US,D,20230626,000000,9.77,9.825,9.62,9.73,21078,0
+NGS.US,D,20230627,000000,9.68,9.8199,9.62,9.67,37199,0
+NGS.US,D,20230628,000000,9.73,9.73,9.59,9.59,24706,0
+NGS.US,D,20230629,000000,9.59,9.89,9.59,9.89,22004,0
+NGS.US,D,20230630,000000,9.89,9.9612,9.69,9.9,25045,0
+NGS.US,D,20230703,000000,9.82,9.82,9.62,9.74,35491,0
+NGS.US,D,20230705,000000,9.68,10.15,9.68,10.12,80369,0
+NGS.US,D,20230706,000000,10.06,10.06,9.69,9.79,15220,0
+NGS.US,D,20230707,000000,9.74,10.065,9.74,10.03,15972,0
+NGS.US,D,20230710,000000,10.05,10.1651,9.845,9.97,6806,0
+NGS.US,D,20230711,000000,10,10.43,9.9201,10.34,35491,0
+NGS.US,D,20230712,000000,10.24,10.357,9.88,10.32,102772,0
+NGS.US,D,20230713,000000,10.21,10.2999,9.79,9.95,26224,0
+NGS.US,D,20230714,000000,9.81,10.02,9.81,9.91,26844,0
+NGS.US,D,20230717,000000,9.92,10.31,9.74,9.91,284057,0
+NGS.US,D,20230718,000000,9.949,10.0899,9.9269,9.98,51730,0
+NGS.US,D,20230719,000000,10.06,10.07,9.81,9.9,55376,0
+NGS.US,D,20230720,000000,9.93,10.12,9.82,10.09,56826,0
+NGS.US,D,20230721,000000,10.06,10.1701,9.9101,10.09,66517,0
+NGS.US,D,20230724,000000,10.06,10.39,9.9601,10.34,31789,0
+NGS.US,D,20230725,000000,10.22,10.37,10.1,10.3,15878,0
+NGS.US,D,20230726,000000,10.29,10.64,10.29,10.64,46629,0
+NGS.US,D,20230727,000000,10.67,10.7,10.489,10.63,59801,0
+NGS.US,D,20230728,000000,10.65,10.65,10.45,10.45,6153,0
+NGS.US,D,20230731,000000,10.5,10.595,10.24,10.29,21859,0
+NGS.US,D,20230801,000000,10.27,10.41,10.12,10.35,9631,0
+NGS.US,D,20230802,000000,10.28,10.51,10.11,10.32,8766,0
+NGS.US,D,20230803,000000,10.31,10.33,10.22,10.32,9388,0
+NGS.US,D,20230804,000000,10.32,10.418,10.25,10.29,21234,0
+NGS.US,D,20230807,000000,10.25,10.4589,10.2,10.2,13048,0
+NGS.US,D,20230808,000000,10.19,10.26,10.07,10.1,31919,0
+NGS.US,D,20230809,000000,10.2,10.28,10.05,10.08,9872,0
+NGS.US,D,20230810,000000,10.18,10.2752,10.0002,10.13,40927,0
+NGS.US,D,20230811,000000,10.1,10.35,10.06,10.14,34719,0
+NGS.US,D,20230814,000000,10.18,10.47,10.1,10.35,27225,0
+NGS.US,D,20230815,000000,10.5,10.89,10.3001,10.76,60605,0
+NGS.US,D,20230816,000000,10.78,10.78,10.36,10.49,29435,0
+NGS.US,D,20230817,000000,10.58,10.61,10.365,10.55,18512,0
+NGS.US,D,20230818,000000,10.48,11.03,10.48,10.96,21795,0
+NGS.US,D,20230821,000000,10.96,10.99,10.73,10.75,18251,0
+NGS.US,D,20230822,000000,10.85,10.9462,10.76,10.76,10888,0
+NGS.US,D,20230823,000000,10.78,10.78,10.5,10.5,10788,0
+NGS.US,D,20230824,000000,10.5,10.85,10.5,10.7,19149,0
+NGS.US,D,20230825,000000,10.68,11.0166,10.32,10.35,22639,0
+NGS.US,D,20230828,000000,10.4399,10.45,10.29,10.29,19958,0
+NGS.US,D,20230829,000000,10.28,10.86,10.28,10.78,25740,0
+NGS.US,D,20230830,000000,10.745,10.91,10.745,10.8,18273,0
+NGS.US,D,20230831,000000,10.85,10.97,10.7854,10.86,17518,0
+NGS.US,D,20230901,000000,11.08,11.259,10.61,10.75,31626,0
+NGS.US,D,20230905,000000,10.86,11.15,10.77,11.09,13270,0
+NGS.US,D,20230906,000000,11.05,11.29,10.84,10.96,24033,0
+NGS.US,D,20230907,000000,10.9,11.179,10.9,11.04,9337,0
+NGS.US,D,20230908,000000,10.99,11.26,10.99,11.22,13687,0
+NGS.US,D,20230911,000000,11.27,11.5,11.15,11.18,10044,0
+NGS.US,D,20230912,000000,11.26,11.29,11.11,11.15,14266,0
+NGS.US,D,20230913,000000,11.22,11.3,11.1,11.16,24459,0
+NGS.US,D,20230914,000000,11.14,11.4983,11.1006,11.39,17903,0
+NGS.US,D,20230915,000000,11.36,11.69,11.2359,11.36,38272,0
+NGS.US,D,20230918,000000,11.8,12,11.63,11.65,85134,0
+NGS.US,D,20230919,000000,11.76,11.99,11.6492,11.73,38044,0
+NGS.US,D,20230920,000000,11.83,12.15,11.83,12.01,35295,0
+NGS.US,D,20230921,000000,12.18,12.28,11.97,12.1,33232,0
+NGS.US,D,20230922,000000,12.17,12.5,12.17,12.49,47113,0
+NGS.US,D,20230925,000000,12.49,13.08,12.34,12.99,64608,0
+NGS.US,D,20230926,000000,13,13.95,13,13.9,95504,0
+NGS.US,D,20230927,000000,14.07,15.29,13.95,15.02,139383,0
+NGS.US,D,20230928,000000,15.16,15.3871,14.7101,14.87,114906,0
+NGS.US,D,20230929,000000,14.67,14.992,14.31,14.56,65858,0
+NGS.US,D,20231002,000000,14.65,14.68,13.52,13.68,62984,0
+NGS.US,D,20231003,000000,13.66,14.04,13.4101,13.87,45036,0
+NGS.US,D,20231004,000000,13.88,13.88,13.01,13.16,44197,0
+NGS.US,D,20231005,000000,13.04,13.35,12.85,13,37552,0
+NGS.US,D,20231006,000000,13.1,13.7,13.1,13.54,22547,0
+NGS.US,D,20231009,000000,13.52,14.63,13.52,14.3,40080,0
+NGS.US,D,20231010,000000,14.52,14.7186,14.25,14.52,36635,0
+NGS.US,D,20231011,000000,14.63,14.7596,14.41,14.65,21629,0
+NGS.US,D,20231012,000000,14.75,14.96,14.11,14.24,48861,0
+NGS.US,D,20231013,000000,14.25,14.88,13.9941,14.73,31442,0
+NGS.US,D,20231016,000000,14.94,15,14.72,14.72,38911,0
+NGS.US,D,20231017,000000,14.72,15.195,14.72,14.99,39722,0
+NGS.US,D,20231018,000000,15.21,15.3,14.98,15.01,36319,0
+NGS.US,D,20231019,000000,14.94,15.225,14.795,14.91,39553,0
+NGS.US,D,20231020,000000,14.83,14.89,14.31,14.61,46000,0
+NGS.US,D,20231023,000000,14.63,14.63,14.1,14.19,41840,0
+NGS.US,D,20231024,000000,14.11,14.46,13.91,14.21,54164,0
+NGS.US,D,20231025,000000,14.34,14.71,14.02,14.18,34328,0
+NGS.US,D,20231026,000000,14,14.12,13.59,13.81,32254,0
+NGS.US,D,20231027,000000,13.76,14.27,13.62,14.22,20548,0
+NGS.US,D,20231030,000000,14.25,14.7531,14.1714,14.65,20763,0
+NGS.US,D,20231031,000000,14.73,14.809,14.49,14.68,27114,0
+NGS.US,D,20231101,000000,14.73,14.9099,14.01,14.15,21577,0
+NGS.US,D,20231102,000000,14.22,14.79,14.05,14.72,15074,0
+NGS.US,D,20231103,000000,14.5153,14.93,14.41,14.76,26204,0
+NGS.US,D,20231106,000000,14.91,15,14.26,14.28,16803,0
+NGS.US,D,20231107,000000,14,14.2613,13.635,13.8,24259,0
+NGS.US,D,20231108,000000,13.93,14.03,13.62,13.93,24708,0
+NGS.US,D,20231109,000000,13.96,14.3,13.6708,14.3,25649,0
+NGS.US,D,20231110,000000,14.41,14.45,13.925,14.07,14767,0
+NGS.US,D,20231113,000000,14.07,14.72,14.07,14.69,21564,0
+NGS.US,D,20231114,000000,14.91,15.6022,13.76,13.91,69736,0
+NGS.US,D,20231115,000000,14.21,16.25,14.21,15.68,105758,0
+NGS.US,D,20231116,000000,15.54,15.8841,14.4,14.78,46013,0
+NGS.US,D,20231117,000000,15.01,15.32,14.7868,14.87,24659,0
+NGS.US,D,20231120,000000,15.18,15.995,15.01,15.6,29623,0
+NGS.US,D,20231121,000000,15.6,15.7865,14.91,15,22143,0
+NGS.US,D,20231122,000000,14.97,15.63,14.22,15.04,71928,0
+NGS.US,D,20231124,000000,14.89,15.95,14.89,15.66,11279,0
+NGS.US,D,20231127,000000,15.99,16.215,15.345,15.77,46597,0
+NGS.US,D,20231128,000000,15.78,16,15.28,15.3,18262,0
+NGS.US,D,20231129,000000,15.43,15.645,14.99,15.4,17282,0
+NGS.US,D,20231130,000000,15.185,15.4,14.8805,15.3,20322,0
+NGS.US,D,20231201,000000,15.3,15.73,15.125,15.53,32558,0
+NGS.US,D,20231204,000000,15.6,15.78,15.09,15.22,41655,0
+NGS.US,D,20231205,000000,15.38,15.38,14.59,14.59,37377,0
+NGS.US,D,20231206,000000,14.52,14.54,13.62,13.76,79198,0
+NGS.US,D,20231207,000000,13.96,13.96,13.23,13.28,68493,0
+NGS.US,D,20231208,000000,13.28,13.75,13.12,13.69,48665,0
+NGS.US,D,20231211,000000,13.44,13.9686,13.1,13.43,56384,0
+NGS.US,D,20231212,000000,13.2,13.6,12.75,12.93,86484,0
+NGS.US,D,20231213,000000,12.83,13.63,12.83,13.44,61592,0
+NGS.US,D,20231214,000000,13.33,13.7,12.95,12.98,113164,0
+NGS.US,D,20231215,000000,12.97,13.505,12.75,12.89,93467,0
+NGS.US,D,20231218,000000,12.89,14.1,12.76,13.81,71936,0
+NGS.US,D,20231219,000000,14,14.506,13.65,14.1,87468,0
+NGS.US,D,20231220,000000,14.93,14.93,14.01,14.03,100118,0
+NGS.US,D,20231221,000000,14.03,14.755,14.03,14.62,27317,0
+NGS.US,D,20231222,000000,14.61,14.84,14.34,14.58,35539,0
+NGS.US,D,20231226,000000,14.52,14.8,14.33,14.77,45724,0
+NGS.US,D,20231227,000000,14.77,15.92,14.55,15.8,90528,0
+NGS.US,D,20231228,000000,15.79,16.185,15.54,15.95,62050,0
+NGS.US,D,20231229,000000,16.13,16.44,15.75,16.08,66130,0
+NGS.US,D,20240102,000000,16.08,16.08,15.28,15.66,62791,0
+NGS.US,D,20240103,000000,15.6306,15.6306,15.01,15.22,58710,0
+NGS.US,D,20240104,000000,15.42,15.71,15.02,15.42,55253,0
+NGS.US,D,20240105,000000,15.66,16.13,15.2,15.93,67235,0
+NGS.US,D,20240108,000000,15.79,15.79,15.31,15.49,49857,0
+NGS.US,D,20240109,000000,15.57,15.57,14.965,15.15,44865,0
+NGS.US,D,20240110,000000,15.15,15.17,14.56,14.67,30488,0
+NGS.US,D,20240111,000000,14.73,14.73,14.16,14.29,57746,0
+NGS.US,D,20240112,000000,14.36,14.57,13.92,14.05,81785,0
+NGS.US,D,20240116,000000,14.1,14.2725,13.74,14.06,51633,0
+NGS.US,D,20240117,000000,13.82,13.99,13.6957,13.88,38764,0
+NGS.US,D,20240118,000000,13.78,14.26,13.78,14.24,30561,0
+NGS.US,D,20240119,000000,14.4,14.86,14.3705,14.76,42242,0
+NGS.US,D,20240122,000000,14.87,15.34,14.62,15.18,39093,0
+NGS.US,D,20240123,000000,15.05,15.355,14.89,14.9,37807,0
+NGS.US,D,20240124,000000,14.87,15.02,14.61,15.02,20617,0
+NGS.US,D,20240125,000000,15.24,15.58,14.8001,15.58,23367,0
+NGS.US,D,20240126,000000,15.47,15.53,14.92,15.53,25433,0
+NGS.US,D,20240129,000000,15.6,15.6,15.1694,15.4,18076,0
+NGS.US,D,20240130,000000,15.19,15.47,15.03,15.14,16732,0
+NGS.US,D,20240131,000000,15.115,15.115,14.51,14.62,49575,0
+NGS.US,D,20240201,000000,14.65,14.925,14.27,14.85,43747,0
+NGS.US,D,20240202,000000,14.67,14.81,14.26,14.68,33577,0
+NGS.US,D,20240205,000000,14.5,14.5399,14.39,14.43,27503,0
+NGS.US,D,20240206,000000,14.59,14.78,14.3,14.51,29373,0
+NGS.US,D,20240207,000000,14.31,14.54,14.089,14.3,20990,0
+NGS.US,D,20240208,000000,14.33,15,14.32,14.9,20596,0
+NGS.US,D,20240209,000000,14.88,14.9899,14.54,14.85,31765,0
+NGS.US,D,20240212,000000,14.78,15.42,14.78,15.24,35802,0
+NGS.US,D,20240213,000000,15.7799,15.78,14.42,14.73,50055,0
+NGS.US,D,20240214,000000,14.63,14.79,14.3756,14.79,31917,0
+NGS.US,D,20240215,000000,14.69,15.3,14.69,15.26,20009,0
+NGS.US,D,20240216,000000,15.22,15.58,15.02,15.45,36114,0
+NGS.US,D,20240220,000000,15.27,15.8899,15.2,15.6,48662,0
+NGS.US,D,20240221,000000,15.47,16.41,15.37,16.05,39868,0
+NGS.US,D,20240222,000000,16,16,15.1401,15.58,43117,0
+NGS.US,D,20240223,000000,15.37,15.94,15.31,15.94,25800,0
+NGS.US,D,20240226,000000,15.74,16.29,15.59,16,38040,0
+NGS.US,D,20240227,000000,16.1,16.61,15.88,16.55,34752,0
+NGS.US,D,20240228,000000,16.4,16.87,16.32,16.39,43248,0
+NGS.US,D,20240229,000000,16.47,16.895,16.42,16.73,27588,0
+NGS.US,D,20240301,000000,16.7,17.47,16.7,17.21,38162,0
+NGS.US,D,20240304,000000,17.32,18,17.29,17.71,69032,0
+NGS.US,D,20240305,000000,17.77,17.99,17.5539,17.73,47842,0
+NGS.US,D,20240306,000000,17.87,18.355,17.72,17.78,76387,0
+NGS.US,D,20240307,000000,17.78,17.96,17.61,17.68,40561,0
+NGS.US,D,20240308,000000,17.67,17.935,17.16,17.43,39817,0
+NGS.US,D,20240311,000000,17.25,17.58,16.889,17.25,42680,0
+NGS.US,D,20240312,000000,17.05,17.59,17.05,17.36,42165,0
+NGS.US,D,20240313,000000,17.68,18.028,17.49,17.8,39201,0
+NGS.US,D,20240314,000000,17.82,17.98,17.59,17.74,38340,0
+NGS.US,D,20240315,000000,17.91,18.155,17.45,17.59,89530,0
+NGS.US,D,20240318,000000,17.6,17.67,16.93,16.93,47644,0
+NGS.US,D,20240319,000000,16.87,17.81,16.87,17.77,45536,0
+NGS.US,D,20240320,000000,17.76,18.17,17.46,18.17,54563,0
+NGS.US,D,20240321,000000,18.39,18.39,17.915,18.32,37043,0
+NGS.US,D,20240322,000000,18.4,18.72,18.25,18.59,39363,0
+NGS.US,D,20240325,000000,18.68,19.64,18.251,19.35,109555,0
+NGS.US,D,20240326,000000,19.46,19.71,19,19.68,91588,0
+NGS.US,D,20240327,000000,19.68,20.15,19.225,19.76,55228,0
+NGS.US,D,20240328,000000,19.81,19.9221,19.175,19.43,52930,0
+NGS.US,D,20240401,000000,19.62,20.355,19.34,20.25,182993,0
+NGS.US,D,20240402,000000,20.5,22.84,20.485,22.77,231379,0
+NGS.US,D,20240403,000000,23,23.97,22.57,23.14,257824,0
+NGS.US,D,20240404,000000,23.25,24.07,23,23.55,142697,0
+NGS.US,D,20240405,000000,23.99,24.39,23.01,23.62,127945,0
+NGS.US,D,20240408,000000,23.64,23.81,23.06,23.46,131167,0
+NGS.US,D,20240409,000000,23.34,23.42,22.7051,23.12,96254,0
+NGS.US,D,20240410,000000,22.87,23.21,22.22,22.86,77615,0
+NGS.US,D,20240411,000000,22.79,23.51,22.79,23.39,58170,0
+NGS.US,D,20240412,000000,23.57,23.78,23.32,23.52,86206,0
+NGS.US,D,20240415,000000,23.73,24.24,23.325,23.96,119335,0
+NGS.US,D,20240416,000000,24.01,24.0965,22.5201,23.42,144182,0
+NGS.US,D,20240417,000000,23.33,23.75,22.69,23.18,78800,0
+NGS.US,D,20240418,000000,23.35,23.8978,22.6501,23.38,131581,0
+NGS.US,D,20240419,000000,23.14,23.83,23.1155,23.35,62269,0
+NGS.US,D,20240422,000000,23.08,24.14,22.95,23.73,86197,0
+NGS.US,D,20240423,000000,23.94,24.45,23.79,24.21,85188,0
+NGS.US,D,20240424,000000,24.38,24.9,23.89,24.27,103675,0
+NGS.US,D,20240425,000000,24.25,24.28,23.93,24.17,47213,0
+NGS.US,D,20240426,000000,24,24.06,23.13,23.79,101529,0
+NGS.US,D,20240429,000000,23.67,24.2199,23.44,23.65,93279,0
+NGS.US,D,20240430,000000,23.6,23.65,22.08,22.08,95675,0
+NGS.US,D,20240501,000000,22.11,22.72,21.875,22.44,65104,0
+NGS.US,D,20240502,000000,22.55,22.93,22.35,22.44,45098,0
+NGS.US,D,20240503,000000,22.75,22.75,22.32,22.39,37702,0
+NGS.US,D,20240506,000000,22.34,23.34,22.34,23.03,61675,0
+NGS.US,D,20240507,000000,23.2,23.53,23.07,23.1,55285,0
+NGS.US,D,20240508,000000,23.24,23.74,23.18,23.36,54729,0
+NGS.US,D,20240509,000000,23.39,23.865,23.1001,23.51,36977,0
+NGS.US,D,20240510,000000,23.69,23.69,22.83,23,40639,0
+NGS.US,D,20240513,000000,22.94,23,22.515,22.52,43333,0
+NGS.US,D,20240514,000000,22.44,22.945,22.22,22.45,50516,0
+NGS.US,D,20240515,000000,22.45,23.25,22,23.25,59184,0
+NGS.US,D,20240516,000000,23.81,25.24,23.17,23.89,102949,0
+NGS.US,D,20240517,000000,24,24.23,23.71,23.75,48828,0
+NGS.US,D,20240520,000000,23.78,24.02,23.15,23.28,82969,0
+NGS.US,D,20240521,000000,23.19,23.26,22.6,22.66,59006,0
+NGS.US,D,20240522,000000,22.6,22.6,20.97,21.48,91262,0
+NGS.US,D,20240523,000000,21.16,21.92,21.16,21.91,81993,0
+NGS.US,D,20240524,000000,22.04,22.19,21.5,21.83,39513,0
+NGS.US,D,20240528,000000,21.85,22.16,21.5,21.68,71495,0
+NGS.US,D,20240529,000000,21.45,21.69,21.0936,21.21,44250,0
+NGS.US,D,20240530,000000,21.04,21.88,21.04,21.52,36781,0
+NGS.US,D,20240531,000000,21.54,21.83,21.1183,21.76,24769,0
+NGS.US,D,20240603,000000,21.93,21.93,20.49,20.87,111854,0
+NGS.US,D,20240604,000000,20.84,20.84,20.1,20.77,58897,0
+NGS.US,D,20240605,000000,20.73,20.89,20.37,20.48,53321,0
+NGS.US,D,20240606,000000,20.29,20.51,20.01,20.28,58066,0
+NGS.US,D,20240607,000000,20.2,20.4,20.04,20.09,27397,0
+NGS.US,D,20240610,000000,20.17,21.09,20.17,20.69,41522,0
+NGS.US,D,20240611,000000,20.84,20.84,20.12,20.24,101227,0
+NGS.US,D,20240612,000000,20.46,20.62,19.85,20.19,51061,0
+NGS.US,D,20240613,000000,19.98,20.465,19.385,19.57,29370,0
+NGS.US,D,20240614,000000,19.0867,19.25,18.87,18.92,48885,0
+NGS.US,D,20240617,000000,18.53,19.14,18.27,18.46,95499,0
+NGS.US,D,20240618,000000,18.63,19.33,18.63,19.02,101272,0
+NGS.US,D,20240620,000000,19,19.43,19,19.4,83501,0
+NGS.US,D,20240621,000000,19.36,19.394,18.8,18.91,66347,0
+NGS.US,D,20240624,000000,18.86,19.45,18.72,18.76,78213,0
+NGS.US,D,20240625,000000,18.75,18.89,18.4,18.43,52896,0
+NGS.US,D,20240626,000000,18.36,19.059,18,19.03,125021,0
+NGS.US,D,20240627,000000,19.21,19.74,18.74,19.22,98442,0
+NGS.US,D,20240628,000000,19.42,20.47,19.38,20.12,1553196,0
+NGS.US,D,20240701,000000,20.09,20.43,19.06,19.55,116216,0
+NGS.US,D,20240702,000000,19.52,20.14,18.91,20.03,85515,0
+NGS.US,D,20240703,000000,20.32,20.96,20.1201,20.91,51886,0
+NGS.US,D,20240705,000000,20.84,20.84,19.1,19.43,112980,0
+NGS.US,D,20240708,000000,19.43,19.66,19.07,19.56,71297,0
+NGS.US,D,20240709,000000,19.39,19.39,18.63,18.63,53069,0
+NGS.US,D,20240710,000000,18.53,18.79,18.26,18.74,57736,0
+NGS.US,D,20240711,000000,19,20.23,18.92,20.2,63889,0
+NGS.US,D,20240712,000000,20.5,20.5,19.8101,20.37,51805,0
+NGS.US,D,20240715,000000,20.67,21.83,20.3,21.4,88399,0
+NGS.US,D,20240716,000000,21.37,21.97,21.0201,21.6,54589,0
+NGS.US,D,20240717,000000,21.61,21.91,20.68,21.25,63465,0
+NGS.US,D,20240718,000000,21.27,21.64,20.57,20.91,44119,0
+NGS.US,D,20240719,000000,20.92,20.92,20.35,20.5,27414,0
+NGS.US,D,20240722,000000,20.54,20.91,20.42,20.9,38192,0
+NGS.US,D,20240723,000000,20.79,20.93,20.08,20.15,67749,0
+NGS.US,D,20240724,000000,20,20.38,19.49,20,65862,0
+NGS.US,D,20240725,000000,20.04,20.7098,19.78,20.13,50592,0
+NGS.US,D,20240726,000000,20.46,20.46,19.87,20.34,44749,0
+NGS.US,D,20240729,000000,20.37,20.99,19.48,19.7,34447,0
+NGS.US,D,20240730,000000,19.77,20.3,19.585,20.22,34160,0
+NGS.US,D,20240731,000000,20.41,20.67,20.0345,20.36,60422,0
+NGS.US,D,20240801,000000,20.41,20.8199,19.27,19.65,63573,0
+NGS.US,D,20240802,000000,18.96,19.24,18.25,18.45,44416,0
+NGS.US,D,20240805,000000,17.61,17.85,16.7,17.33,89214,0
+NGS.US,D,20240806,000000,17,17.65,17,17.47,52467,0
+NGS.US,D,20240807,000000,18.25,19.5,18,18.77,115620,0
+NGS.US,D,20240808,000000,19.1,19.66,18.9009,19.4,41893,0
+NGS.US,D,20240809,000000,19.34,19.47,18.85,19.25,22751,0
+NGS.US,D,20240812,000000,19.1,19.9,18.89,18.95,42255,0
+NGS.US,D,20240813,000000,19.01,19.1,18.5601,18.86,26362,0
+NGS.US,D,20240814,000000,19.03,19.2,18.79,18.89,38856,0
+NGS.US,D,20240815,000000,19.66,21.58,19,20.97,280970,0
+NGS.US,D,20240816,000000,21.13,21.81,21.02,21.72,134039,0
+NGS.US,D,20240819,000000,21.84,22.83,21.7235,22.17,84704,0
+NGS.US,D,20240820,000000,22.31,22.61,21.51,21.53,40422,0
+NGS.US,D,20240821,000000,21.53,21.59,20.9,20.94,44413,0
+NGS.US,D,20240822,000000,20.94,21.16,20.43,20.51,31247,0
+NGS.US,D,20240823,000000,20.42,21.9699,20.38,21.7,67281,0
+NGS.US,D,20240826,000000,22.27,22.27,21.205,21.53,54996,0
+NGS.US,D,20240827,000000,21.56,21.89,21.405,21.83,46638,0
+NGS.US,D,20240828,000000,21.83,21.9543,21.32,21.34,36077,0
+NGS.US,D,20240829,000000,21.55,22.05,21.26,22.03,41788,0
+NGS.US,D,20240830,000000,22.15,22.2,21.775,21.93,20483,0
+NGS.US,D,20240903,000000,21.46,21.695,20.4,20.4,50463,0
+NGS.US,D,20240904,000000,20.39,20.74,20.02,20.33,25960,0
+NGS.US,D,20240905,000000,20.5,20.6,19.08,19.25,62750,0
+NGS.US,D,20240906,000000,19.26,19.725,18.85,19.1,29338,0
+NGS.US,D,20240909,000000,19.15,19.35,18.65,18.71,44278,0
+NGS.US,D,20240910,000000,18.6,19.03,18.48,19.01,48500,0
+NGS.US,D,20240911,000000,18.86,18.96,18.425,18.71,59541,0
+NGS.US,D,20240912,000000,19,19.39,18.735,19.22,57129,0
+NGS.US,D,20240913,000000,19.61,19.92,19.3444,19.55,53518,0
+NGS.US,D,20240916,000000,19.84,20.0184,19.09,19.32,68949,0
+NGS.US,D,20240917,000000,19.6,20.18,19.51,20.04,89210,0
+NGS.US,D,20240918,000000,20.09,20.34,19.32,19.43,95569,0
+NGS.US,D,20240919,000000,20.1,20.5599,19.725,20.32,58921,0
+NGS.US,D,20240920,000000,20.43,20.43,19.75,19.89,127603,0
+NGS.US,D,20240923,000000,20.17,20.72,19.815,19.98,43307,0
+NGS.US,D,20240924,000000,20.33,20.33,19.41,19.56,31513,0
+NGS.US,D,20240925,000000,19.63,19.85,19.26,19.35,28979,0
+NGS.US,D,20240926,000000,19.2,19.245,18.5,18.6,68108,0
+NGS.US,D,20240927,000000,18.89,19.36,18.7247,19.33,48382,0
+NGS.US,D,20240930,000000,19.285,19.73,18.71,19.11,48414,0
+NGS.US,D,20241001,000000,18.81,19.74,18.41,19.57,47426,0
+NGS.US,D,20241002,000000,19.67,20.005,19.38,19.67,51803,0
+NGS.US,D,20241003,000000,19.69,20.42,19.54,20.27,41424,0
+NGS.US,D,20241004,000000,20.63,20.63,20.02,20.21,42998,0
+NGS.US,D,20241007,000000,20.32,21.3399,20.32,20.67,46362,0
+NGS.US,D,20241008,000000,20.55,20.57,19.93,20.1,39212,0
+NGS.US,D,20241009,000000,20.07,20.82,20.07,20.45,21590,0
+NGS.US,D,20241010,000000,20.36,20.48,20.12,20.21,11722,0
+NGS.US,D,20241011,000000,20.125,20.69,20.125,20.59,19442,0
+NGS.US,D,20241014,000000,20.34,20.34,19.93,20.17,19482,0
+NGS.US,D,20241015,000000,19.84,20.41,19.53,20.04,56337,0
+NGS.US,D,20241016,000000,20.15,21.01,20.08,20.43,54790,0
+NGS.US,D,20241017,000000,20.63,20.63,20.19,20.25,26880,0
+NGS.US,D,20241018,000000,20.22,20.22,19.68,19.7,25414,0
+NGS.US,D,20241021,000000,19.88,20.0082,19.475,19.63,23411,0
+NGS.US,D,20241022,000000,19.65,20.18,19.435,19.88,29030,0
+NGS.US,D,20241023,000000,19.61,19.805,19.42,19.64,19941,0
+NGS.US,D,20241024,000000,19.62,20.1,19.5,20.03,21278,0
+NGS.US,D,20241025,000000,20.37,20.69,20.061,20.24,27373,0
+NGS.US,D,20241028,000000,20,20.43,19.61,19.93,27176,0
+NGS.US,D,20241029,000000,19.82,20.1499,19.24,19.4,43906,0
+NGS.US,D,20241030,000000,19.66,20.04,19.66,19.97,22960,0
+NGS.US,D,20241031,000000,19.3,20,19.3,19.57,25325,0
+NGS.US,D,20241101,000000,19.89,20.0864,18.99,19.11,25715,0
+NGS.US,D,20241104,000000,19.12,20.015,19.12,19.9,42593,0
+NGS.US,D,20241105,000000,19.81,20.41,19.81,20.31,17338,0
+NGS.US,D,20241106,000000,21.13,23.26,20.87,22.9,86349,0
+NGS.US,D,20241107,000000,23.11,23.26,22.23,22.76,56979,0
+NGS.US,D,20241108,000000,22.83,23.7434,22.69,23.53,42714,0
+NGS.US,D,20241111,000000,23.7,24.51,23.65,24.43,48560,0
+NGS.US,D,20241112,000000,24.5216,24.628,24.0443,24.29,53388,0
+NGS.US,D,20241113,000000,24.5,24.6,23.778,24.11,53205,0
+NGS.US,D,20241114,000000,24.12,24.6878,24.11,24.39,59946,0
+NGS.US,D,20241115,000000,25,25.065,24.51,24.95,106777,0
+NGS.US,D,20241118,000000,25.225,25.6,24.91,25.02,134915,0
+NGS.US,D,20241119,000000,24.7,25.8487,24.35,25.68,98452,0
+NGS.US,D,20241120,000000,25.805,26,25.5191,25.91,68434,0
+NGS.US,D,20241121,000000,26.45,27.8,26.25,27.23,282989,0
+NGS.US,D,20241122,000000,27.575,28.31,27.5,27.88,158906,0
+NGS.US,D,20241125,000000,28,28.5,27.25,27.45,72714,0
+NGS.US,D,20241126,000000,27.495,28.43,27.378,27.68,67819,0
+NGS.US,D,20241127,000000,27.95,28.2,27.39,27.53,50885,0
+NGS.US,D,20241129,000000,27.9116,27.9116,27.58,27.76,21115,0
+NGS.US,D,20241202,000000,27.98,28.195,27.44,27.92,71536,0
+NGS.US,D,20241203,000000,28.25,28.25,27.56,27.6,31550,0
+NGS.US,D,20241204,000000,27.6,27.83,26.395,26.53,79037,0
+NGS.US,D,20241205,000000,26.805,27.635,26.56,27.16,53240,0
+NGS.US,D,20241206,000000,27.01,27.03,25.66,25.99,66297,0
+NGS.US,D,20241209,000000,26.68,26.875,26.11,26.15,45408,0
+NGS.US,D,20241210,000000,26.15,26.77,25.72,26.29,32156,0
+NGS.US,D,20241211,000000,26.585,27.91,26.29,27.65,96424,0
+NGS.US,D,20241212,000000,27.04,27.57,26.87,26.97,83507,0
+NGS.US,D,20241213,000000,26.72,27.12,25.74,25.87,58657,0
+NGS.US,D,20241216,000000,25.9,26.32,25.36,25.64,49904,0
+NGS.US,D,20241217,000000,25.29,25.6,24.58,25.44,54835,0
+NGS.US,D,20241218,000000,26.0844,26.0844,23.7,23.97,71281,0
+NGS.US,D,20241219,000000,24.06,24.88,24,24.75,117120,0
+NGS.US,D,20241220,000000,24.53,25.19,24.13,24.73,148723,0
+NGS.US,D,20241223,000000,24.485,25.34,24.3805,24.71,30657,0
+NGS.US,D,20241224,000000,24.6771,25.66,24.565,25.58,22139,0
+NGS.US,D,20241226,000000,25.28,25.97,25.28,25.86,27908,0
+NGS.US,D,20241227,000000,25.97,26.12,25.24,25.47,88913,0
+NGS.US,D,20241230,000000,25.55,27.71,25.165,27.32,149438,0
+NGS.US,D,20241231,000000,27.452,27.9499,26.42,26.8,99878,0
+NGS.US,D,20250102,000000,27.145,28.14,26.622,27.77,195524,0
+NGS.US,D,20250103,000000,28.26,28.4,27.09,27.74,67412,0
+NGS.US,D,20250106,000000,27.74,27.93,26.5401,26.84,82935,0
+NGS.US,D,20250107,000000,26.5438,26.8536,26.07,26.52,68316,0
+NGS.US,D,20250108,000000,26.728,26.728,25.76,26.51,45637,0
+NGS.US,D,20250110,000000,26.49,26.68,25.81,26.42,40879,0
+NGS.US,D,20250113,000000,26.7311,27.6699,26.1452,27.11,40318,0
+NGS.US,D,20250114,000000,26.565,27.77,26.565,27.39,50500,0
+NGS.US,D,20250115,000000,28.07,28.14,27.58,27.77,85745,0
+NGS.US,D,20250116,000000,27.99,28.14,27.15,27.2,92666,0
+NGS.US,D,20250117,000000,27.28,28.26,27.22,27.99,144120,0
+NGS.US,D,20250121,000000,28.6,29.58,28.1,29.35,390569,0
+NGS.US,D,20250122,000000,29.49,29.74,28.38,28.88,124358,0
+NGS.US,D,20250123,000000,28.53,29.19,28.11,28.95,137390,0
+NGS.US,D,20250124,000000,29.08,29.5999,28.11,28.18,75691,0
+NGS.US,D,20250127,000000,27.47,27.61,24.25,26.37,182987,0
+NGS.US,D,20250128,000000,26.09,26.82,25.9901,26.69,64740,0
+NGS.US,D,20250129,000000,26.63,26.94,26.0153,26.88,50568,0
+NGS.US,D,20250130,000000,26.89,27.24,26.435,26.85,30519,0
+NGS.US,D,20250131,000000,26.8392,27.3263,25.8,26.17,101312,0
+NGS.US,D,20250203,000000,25.433,26.73,25.402,26.21,62587,0
+NGS.US,D,20250204,000000,25.76,27.13,25.76,26.85,43227,0
+NGS.US,D,20250205,000000,27.07,27.09,26.403,27.03,43361,0
+NGS.US,D,20250206,000000,27.33,27.38,25.69,26.09,35656,0
+NGS.US,D,20250207,000000,26.1,26.1,25.45,25.6,50131,0
+NGS.US,D,20250210,000000,25.56,26.63,25.56,26.36,79179,0
+NGS.US,D,20250211,000000,25.75,26.83,25.75,26.82,66737,0
+NGS.US,D,20250212,000000,26.9466,27.13,26.33,26.97,64721,0
+NGS.US,D,20250213,000000,27.04,27.6,26.82,27.4,46141,0
+NGS.US,D,20250214,000000,27.6,27.69,26.9366,27.54,38070,0
+NGS.US,D,20250218,000000,27.59,27.99,27.33,27.74,89022,0
+NGS.US,D,20250219,000000,27.595,28.13,27.485,27.78,46648,0
+NGS.US,D,20250220,000000,27.53,27.879,26.85,27.46,60576,0
+NGS.US,D,20250221,000000,27.99,28.01,26.3694,26.48,68709,0
+NGS.US,D,20250224,000000,26.4512,26.7,25.89,25.92,56085,0
+NGS.US,D,20250225,000000,25.85,25.891,25.01,25.33,66383,0
+NGS.US,D,20250226,000000,25.5,25.795,25.1235,25.39,26979,0
+NGS.US,D,20250227,000000,25.451,25.49,25.04,25.12,38705,0
+NGS.US,D,20250228,000000,25.15,25.8,24.91,25.71,39727,0
+NGS.US,D,20250303,000000,25.69,25.85,24.36,24.38,96455,0
+NGS.US,D,20250304,000000,23.2201,24.6199,22.28,22.88,181148,0
+NGS.US,D,20250305,000000,22.88,23.2472,21.83,22.39,92384,0
+NGS.US,D,20250306,000000,21.915,22.045,21.48,21.5,62617,0
+NGS.US,D,20250307,000000,21.8,21.995,21.09,21.65,56426,0
+NGS.US,D,20250310,000000,21.43,21.8899,20.22,20.78,99097,0
+NGS.US,D,20250311,000000,21,22.05,20.6201,21.78,57925,0
+NGS.US,D,20250312,000000,22.06,22.93,21.395,22.68,68280,0
+NGS.US,D,20250313,000000,22.44,22.93,22.0223,22.19,39903,0
+NGS.US,D,20250314,000000,22.445,22.87,22.3144,22.64,33427,0
+NGS.US,D,20250317,000000,22.48,23.78,22.44,23.63,81034,0
+NGS.US,D,20250318,000000,21.0249,22.2323,21,21.83,130012,0
+NGS.US,D,20250319,000000,21.845,22.6,21.75,22.43,70785,0
+NGS.US,D,20250320,000000,22.22,22.69,21.36,21.54,106523,0
+NGS.US,D,20250321,000000,21.445,22,21.44,21.65,100207,0
+NGS.US,D,20250324,000000,21.7105,22.37,21.68,22.19,66037,0
+NGS.US,D,20250325,000000,22.55,22.84,22.3,22.68,76001,0
+NGS.US,D,20250326,000000,22.709,23.071,22.1,22.18,59070,0
+NGS.US,D,20250327,000000,21.81,22.2423,21.45,22.15,72803,0
+NGS.US,D,20250328,000000,22.255,22.53,21.5625,21.75,58682,0
+NGS.US,D,20250331,000000,21.57,22.1,21.28,21.97,182981,0
+NGS.US,D,20250401,000000,22.16,22.41,21.56,22.04,40570,0
+NGS.US,D,20250402,000000,21.84,22.76,21.7501,22.56,63886,0
+NGS.US,D,20250403,000000,22.155,22.155,20.62,20.65,98259,0
+NGS.US,D,20250404,000000,20.6013,21.1656,17.44,17.95,136799,0
+NGS.US,D,20250407,000000,17.23,19.52,16.81,18.24,149414,0
+NGS.US,D,20250408,000000,18.84,19.12,16.7301,17.35,101962,0
+NGS.US,D,20250409,000000,17.1,19.6795,17.01,19.03,131153,0
+NGS.US,D,20250410,000000,18.445,18.87,17.35,18.21,135708,0
+NGS.US,D,20250411,000000,18.25,18.63,17.49,18.52,66669,0
+NGS.US,D,20250414,000000,19.4798,19.4798,18.16,18.65,65858,0
+NGS.US,D,20250415,000000,18.33,19.02,18.29,18.71,72310,0
+NGS.US,D,20250416,000000,18.94,19.54,18.94,19.4,50724,0
+NGS.US,D,20250417,000000,19.87,19.98,19.35,19.49,77124,0
+NGS.US,D,20250421,000000,19.37,19.45,18,18.08,70923,0
+NGS.US,D,20250422,000000,18.36,18.7724,17.975,18.52,59292,0
+NGS.US,D,20250423,000000,18.955,19.5759,18.1028,18.28,78087,0
+NGS.US,D,20250424,000000,18.5,19.16,18.47,19.01,63267,0
+NGS.US,D,20250425,000000,18.79,19.54,18.49,19.52,48119,0
+NGS.US,D,20250428,000000,19.72,20.37,19.01,19.3,62620,0
+NGS.US,D,20250429,000000,19.6975,19.6975,18.53,18.67,122168,0
+NGS.US,D,20250430,000000,18.05,18.35,17.6301,17.97,54717,0
+NGS.US,D,20250501,000000,17.96,19.15,17.89,18.34,127888,0
+NGS.US,D,20250502,000000,18.515,19.09,18.41,19.06,35169,0
+NGS.US,D,20250505,000000,18.88,19.68,18.82,19.22,77991,0
+NGS.US,D,20250506,000000,19.25,19.51,18.855,18.96,55228,0
+NGS.US,D,20250507,000000,19.165,19.73,19.07,19.26,51160,0
+NGS.US,D,20250508,000000,19.46,20.3354,19.105,20.11,46933,0
+NGS.US,D,20250509,000000,20.55,20.56,20.115,20.46,43401,0
+NGS.US,D,20250512,000000,21.24,22.5,21.23,21.59,86534,0
+NGS.US,D,20250513,000000,22.77,26.2,22.05,25.57,106767,0
+NGS.US,D,20250514,000000,25.41,26.4999,24.7,25.11,76844,0
+NGS.US,D,20250515,000000,24.9895,25.27,24.2788,25.08,145908,0
+NGS.US,D,20250516,000000,25.06,25.6,24.6065,24.87,65370,0
+NGS.US,D,20250519,000000,24.27,25.03,24.2514,24.95,56340,0
+NGS.US,D,20250520,000000,25.0354,25.92,24.92,25.44,94010,0
+NGS.US,D,20250521,000000,25.32,25.52,23.99,24.01,93777,0
+NGS.US,D,20250522,000000,23.97,24.38,23.24,24.05,54035,0
+NGS.US,D,20250523,000000,23.46,24.3,23.42,24.17,56102,0
+NGS.US,D,20250527,000000,24.6,24.67,24.1586,24.46,68783,0
+NGS.US,D,20250528,000000,24.58,24.765,24.21,24.27,52972,0
+NGS.US,D,20250529,000000,24.495,24.589,24.04,24.47,58799,0
+NGS.US,D,20250530,000000,24.425,24.425,23.5537,23.97,55087,0
+NGS.US,D,20250602,000000,24.64,24.92,23.93,23.99,92189,0
+NGS.US,D,20250603,000000,24.195,25.1899,23.99,24.76,76735,0
+NGS.US,D,20250604,000000,24.83,25.18,24.28,24.51,54951,0
+NGS.US,D,20250605,000000,24.735,25.12,24.46,24.69,69010,0
+NGS.US,D,20250606,000000,24.69,25.63,24.69,25.19,73810,0
+NGS.US,D,20250609,000000,25.33,25.488,24.86,24.91,48467,0
+NGS.US,D,20250610,000000,25.0722,25.725,25.02,25.09,58420,0
+NGS.US,D,20250611,000000,25.31,25.405,24.9,25.19,155039,0
+NGS.US,D,20250612,000000,24.89,25.75,24.75,25.59,72333,0
+NGS.US,D,20250613,000000,25.89,26.02,25.355,25.61,76005,0
+NGS.US,D,20250616,000000,25.98,26.42,25.71,26.31,64128,0
+NGS.US,D,20250617,000000,26.2275,26.92,26.18,26.66,84192,0
+NGS.US,D,20250618,000000,26.7183,27.59,26.2668,27.4,160668,0
+NGS.US,D,20250620,000000,27.72,27.84,26.6862,26.93,99702,0
+NGS.US,D,20250623,000000,27.3188,27.3188,25.845,25.98,80467,0
+NGS.US,D,20250624,000000,25.45,26.62,24.8405,26.5,80819,0
+NGS.US,D,20250625,000000,26.92,27.045,25.395,25.82,116053,0
+NGS.US,D,20250626,000000,25.4622,26.54,25.4622,26.47,41629,0
+NGS.US,D,20250627,000000,26.99,26.99,26.2,26.9,158456,0
+NGS.US,D,20250630,000000,27,27,25.68,25.81,94067,0
+NGS.US,D,20250701,000000,25.68,26.25,25.1333,25.68,58301,0
+NGS.US,D,20250702,000000,25.785,25.89,25.21,25.7,47420,0
+NGS.US,D,20250703,000000,25.695,25.901,24.925,25.51,50370,0
+NGS.US,D,20250707,000000,25.23,25.435,24.41,24.58,67524,0
+NGS.US,D,20250708,000000,24.545,25.46,24.545,25.14,65382,0
+NGS.US,D,20250709,000000,25.28,25.28,24.5905,24.63,41779,0
+NGS.US,D,20250710,000000,24.551347,24.825,24.38,24.7,38651,0
+NGS.US,D,20250711,000000,24.5411,24.55,24.23,24.4,35935,0
+NGS.US,D,20250714,000000,24.41,25.05,24.12,25.03,53862,0
+NGS.US,D,20250715,000000,25,25.0219,24.24,24.29,64534,0
+NGS.US,D,20250716,000000,24.59,24.9799,23.75,23.96,64445,0
+NGS.US,D,20250717,000000,24.05,24.61,23.7289,24.58,52631,0
+NGS.US,D,20250718,000000,24.67,24.78,24.19,24.39,40583,0
+NGS.US,D,20250721,000000,24.455,24.6156,23.8,23.87,51938,0
+NGS.US,D,20250722,000000,23.82,24.19,23.62,24.05,44265,0
+NGS.US,D,20250723,000000,24.05,24.71,24.05,24.44,52536,0
+NGS.US,D,20250724,000000,24.29,24.56,24.21,24.28,36482,0
+NGS.US,D,20250725,000000,24.59,24.79,24.1,24.35,67691,0
+NGS.US,D,20250728,000000,24.6,25.13,24.385,24.47,41305,0
+NGS.US,D,20250729,000000,24.615,24.73,24.1001,24.63,38856,0
+NGS.US,D,20250730,000000,24.605,24.84,23.83,24.18,39750,0
+NGS.US,D,20250731,000000,23.8411,24.525,23.84,24.09,41975,0
+NGS.US,D,20250801,000000,23.9,23.96,22.72,23.29,110808,0
+NGS.US,D,20250804,000000,23.0501,24.24,23.0501,24.12,50997,0
+NGS.US,D,20250805,000000,24.17,24.39,23.65,24.31,50251,0
+NGS.US,D,20250806,000000,24.48,24.61,24.265,24.36,31884,0
+NGS.US,D,20250807,000000,24.065,24.63,23.89,24.07,46746,0
+NGS.US,D,20250808,000000,24.4,24.81,24.07,24.78,47823,0
+NGS.US,D,20250811,000000,25.24,25.43,24.81,25.35,69237,0
+NGS.US,D,20250812,000000,25.38,26,23.17,25.02,124113,0
+NGS.US,D,20250813,000000,25.155,25.6,24.92,25.59,58257,0
+NGS.US,D,20250814,000000,24.88,25.43,23.96,24.36,74646,0
+NGS.US,D,20250815,000000,24.65,25.14,24.125,24.42,95280,0
+NGS.US,D,20250818,000000,24.41,25.42,24.26,25.24,46018,0
+NGS.US,D,20250819,000000,24.725,25.27,24.725,25.14,45781,0
+NGS.US,D,20250820,000000,25.23,25.52,24.84,25.43,33519,0
+NGS.US,D,20250821,000000,25.41,26,25.105,25.87,38853,0
+NGS.US,D,20250822,000000,25.84,26.88,25.84,26.68,87696,0
+NGS.US,D,20250825,000000,26.36,26.6441,25.12,25.21,56575,0
+NGS.US,D,20250826,000000,25.18,26.0423,25.05,25.38,85584,0
+NGS.US,D,20250827,000000,25.755,26.08,25.2492,26.03,44462,0
+NGS.US,D,20250828,000000,25.785,26.54,25.4857,26.5,43419,0
+NGS.US,D,20250829,000000,26.44,26.54,25.98,26.16,34662,0
+NGS.US,D,20250902,000000,25.83,26.7,25.83,26.47,56712,0
+NGS.US,D,20250903,000000,26.2,26.45,25.97,26.24,50056,0
+NGS.US,D,20250904,000000,26.145,27.14,26.145,27.1,61633,0
+NGS.US,D,20250905,000000,26.52,26.97,26.39,26.5,45560,0
+NGS.US,D,20250908,000000,26.59,26.775,25.93,25.99,55590,0
+NGS.US,D,20250909,000000,26.41,26.89,26.2501,26.4,39509,0
+NGS.US,D,20250910,000000,25.9458,26.74,25.9458,26.56,36957,0
+NGS.US,D,20250911,000000,26.44,26.75,26.43,26.59,36626,0
+NGS.US,D,20250912,000000,26.62,26.81,26.25,26.68,58400,0
+NGS.US,D,20250915,000000,26.64,27.46,26.51,27.07,53216,0
+NGS.US,D,20250916,000000,26.825,27.5,26.825,27.24,32206,0
+NGS.US,D,20250917,000000,27.16,27.64,26.66,26.79,46453,0
+NGS.US,D,20250918,000000,26.99,27.505,26.9001,27.34,67390,0
+NGS.US,D,20250919,000000,27.295,27.5,26.64,27.06,151460,0
+NGS.US,D,20250922,000000,27.02,27.445,26.5451,27.31,47169,0
+NGS.US,D,20250923,000000,27.32,28.4,27.32,28.25,97789,0
+NGS.US,D,20250924,000000,28.05,28.5,27.94,28.21,71082,0
+NGS.US,D,20250925,000000,28.235,28.5,27.98,28.42,48727,0
+NGS.US,D,20250926,000000,28.25,28.9191,28.25,28.78,58137,0
+NGS.US,D,20250929,000000,28.689,28.84,28.06,28.43,69088,0
+NGS.US,D,20250930,000000,28.03,28.135,27.605,27.99,165394,0
+NGS.US,D,20251001,000000,27.975,28.44,27.65,28.08,46361,0
+NGS.US,D,20251002,000000,28.08,28.08,26.5,26.74,63563,0
+NGS.US,D,20251003,000000,26.8199,27.5165,26.55,27.09,78264,0
+NGS.US,D,20251006,000000,27.03,27.355,26.75,27.18,38522,0
+NGS.US,D,20251007,000000,27.091041,27.24,26.5701,27.2,41821,0
+NGS.US,D,20251008,000000,27.08,27.88,27.04,27.74,41363,0
+NGS.US,D,20251009,000000,27.825,27.825,26.88,27.1,38918,0
+NGS.US,D,20251010,000000,26.98,27.0046,25.541,25.68,66145,0
+NGS.US,D,20251013,000000,26.315,26.315,25.53,26.18,38765,0
+NGS.US,D,20251014,000000,25.91,26.55,25.8,26.24,41036,0
+NGS.US,D,20251015,000000,25.7291,26.76,25.7291,26.42,31755,0
+NGS.US,D,20251016,000000,26.09,26.63,25.71,26.09,47387,0
+NGS.US,D,20251017,000000,26.2368,26.2368,25.72,25.85,35661,0
+NGS.US,D,20251020,000000,26.05,27.35,26.05,27.22,49535,0
+NGS.US,D,20251021,000000,27.59,27.77,26.7301,27.25,49350,0
+NGS.US,D,20251022,000000,27.86,27.86,27.14,27.62,40750,0
+NGS.US,D,20251023,000000,28.1,28.62,27.91,28,39907,0
+NGS.US,D,20251024,000000,28.5,28.5,27.55,27.71,46227,0
+NGS.US,D,20251027,000000,27.88,28.14,27.53,27.67,35407,0
+NGS.US,D,20251028,000000,27.07,27.715,27.07,27.42,52741,0
+NGS.US,D,20251029,000000,27.17,27.82,27.05,27.54,48867,0
+NGS.US,D,20251030,000000,27.15,28.09,27.14,27.88,67986,0
+NGS.US,D,20251031,000000,27.6696,27.95,27.525,27.84,28595,0
+NGS.US,D,20251103,000000,27.68,28.37,27.52,28.1,56223,0
+NGS.US,D,20251104,000000,28.005,28.3899,27.77,28,39420,0
+NGS.US,D,20251105,000000,27.86,28.28,27.84,28.17,32693,0
+NGS.US,D,20251106,000000,28.4,29,27.98,28.86,72556,0
+NGS.US,D,20251107,000000,28.88,29.525,28.65,29.21,115235,0
+NGS.US,D,20251110,000000,29.2,30.48,28.73,30.37,132304,0
+NGS.US,D,20251111,000000,30.42,30.725,27.2201,28.19,104247,0
+NGS.US,D,20251112,000000,28.2,30.65,28.2,29.7,106872,0
+NGS.US,D,20251113,000000,29.71,29.93,28.97,29.58,63725,0
+NGS.US,D,20251114,000000,29.34,29.725,28.99,29.56,46980,0
+NGS.US,D,20251117,000000,29.64,31.235,29.52,30.2,144534,0
+NGS.US,D,20251118,000000,30.2,30.4899,29.15,30,61866,0
+NGS.US,D,20251119,000000,29.16,31.47,29.16,30.99,216343,0
+NGS.US,D,20251120,000000,31.15,32.03,30.41,30.5,198305,0
+NGS.US,D,20251121,000000,30.41,30.525,29.75,30.04,100397,0
+NGS.US,D,20251124,000000,30.125,31.0651,30.1,30.87,71739,0
+NGS.US,D,20251125,000000,30.81,31.375,30.46,31.21,48410,0
+NGS.US,D,20251126,000000,31.38,31.58,30.94,31.24,58569,0
+NGS.US,D,20251128,000000,31.2,31.55,30.86,30.97,37773,0
+NGS.US,D,20251201,000000,31,32.05,30.96,31.44,86640,0
+NGS.US,D,20251202,000000,31.3,31.35,30.54,30.67,61729,0
+NGS.US,D,20251203,000000,30.89,31.73,30.89,31.73,98701,0
+NGS.US,D,20251204,000000,31.62,32.4699,31.6,32.29,118037,0
+NGS.US,D,20251205,000000,32.44,32.93,32.02,32.18,57460,0
+NGS.US,D,20251208,000000,32.205,32.595,31.78,31.8,45008,0
+NGS.US,D,20251209,000000,32.2732,33.26,31.63,32.96,117455,0
+NGS.US,D,20251210,000000,32.76,33.82,32.39,33.4,255504,0
+NGS.US,D,20251211,000000,32.5,33.73,32.5,33.49,87641,0
+NGS.US,D,20251212,000000,33.67,33.7,32.7401,33.44,85042,0
+NGS.US,D,20251215,000000,33.51,33.7221,32.96,33.34,47124,0
+NGS.US,D,20251216,000000,32.92,33.1038,31.7,32.48,97983,0
+NGS.US,D,20251217,000000,32.94,33.1499,31.8,32.4,57711,0
+NGS.US,D,20251218,000000,32.63,32.63,31.51,31.78,142141,0
+NGS.US,D,20251219,000000,32.46,32.7099,31.8,32.48,99088,0
+NGS.US,D,20251222,000000,33.11,33.141755,32.39,32.68,43805,0
+NGS.US,D,20251223,000000,33.03,33.3054,32.52,33.12,26630,0
+NGS.US,D,20251224,000000,33.24,34.37,33.22,34.01,60260,0
+NGS.US,D,20251226,000000,34,34.02,33.22,33.35,54994,0
+NGS.US,D,20251229,000000,32.3645,34.06,32.3645,33.74,95721,0
+NGS.US,D,20251230,000000,33.89,34.57,33.7501,33.99,116916,0
+NGS.US,D,20251231,000000,34.355,34.355,33.4701,33.65,163353,0
+NGS.US,D,20260102,000000,33.66,34.545,33.235,34.39,80502,0
+NGS.US,D,20260105,000000,34.95,35,34.345,34.79,278136,0
+NGS.US,D,20260106,000000,34.58,35.01,34.34,34.81,191135,0
+NGS.US,D,20260107,000000,34.4986,35,34.02,34.41,96586,0
+NGS.US,D,20260108,000000,34.5,34.89,34.135,34.89,71334,0
+NGS.US,D,20260109,000000,34.94,35.12,34.07,34.39,69485,0
+NGS.US,D,20260112,000000,34.165,34.91,33.97,34.25,103634,0
+NGS.US,D,20260113,000000,34.28,34.88,33.96,34.18,219537,0
+NGS.US,D,20260114,000000,34.05,34.6399,33.681,34,175140,0
+NGS.US,D,20260115,000000,33.625,34.43,33.3094,34.2,201293,0
+NGS.US,D,20260116,000000,34.655,34.655,33.61,33.64,117612,0
+NGS.US,D,20260120,000000,33.6929,34.29,33.44,33.99,163758,0
+NGS.US,D,20260121,000000,34.485,34.99,34.305,34.63,427826,0
+NGS.US,D,20260122,000000,34.89,34.89,33.6201,34.62,277760,0
+NGS.US,D,20260123,000000,34.64,35.35,34.21,34.9,248159,0
+NGS.US,D,20260126,000000,35.035,35.32,34.5,34.72,134108,0
+NGS.US,D,20260127,000000,34.595,35.57,34.49,35.39,112723,0
+NGS.US,D,20260128,000000,35.27,35.44,32.7463,33.37,220855,0
+NGS.US,D,20260129,000000,33.96,34.8696,33.45,34.52,169043,0
+NGS.US,D,20260130,000000,34.27,34.78,33.69,34.64,172763,0
+NGS.US,D,20260202,000000,34.22,34.7425,33.59,34.47,132451,0
+NGS.US,D,20260203,000000,34.73,35.12,34,35.07,225003,0
+NGS.US,D,20260204,000000,35.55,35.6925,33.92,34.56,98281,0
+NGS.US,D,20260205,000000,34.43,35.2223,33.81,34.77,119396,0
+NGS.US,D,20260206,000000,35.29,36.73,34.99,36.48,265338,0
+NGS.US,D,20260209,000000,36.63,36.86,36.44,36.57,67689,0
+NGS.US,D,20260210,000000,36.55,37.1,36.02,36.37,68703,0
+NGS.US,D,20260211,000000,36.965,37.2037,36.24,37,87285,0
+NGS.US,D,20260212,000000,37.08,37.23,35.51,36.39,126556,0
+NGS.US,D,20260213,000000,36.13,37.55,36.13,37.11,75342,0
+NGS.US,D,20260217,000000,37.7,37.7,36.45,37.25,73640,0
+NGS.US,D,20260218,000000,37.01,38.3689,37.01,37.52,52791,0
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/nom.us.txt b/daily/us/nyse stocks/2/nom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52079cdd19f5821ba5ccfb9a96f7f15e89ceda15
--- /dev/null
+++ b/daily/us/nyse stocks/2/nom.us.txt	
@@ -0,0 +1,4550 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOM.US,D,20050225,000000,10.833,10.905,10.833,10.905,2261,0
+NOM.US,D,20050228,000000,10.838,10.944,10.838,10.944,5290,0
+NOM.US,D,20050301,000000,11.011,11.011,11.011,11.011,312,0
+NOM.US,D,20050302,000000,11.047,11.047,11.047,11.047,100,0
+NOM.US,D,20050303,000000,11.076,11.076,11.076,11.076,1205,0
+NOM.US,D,20050304,000000,10.984,11.062,10.905,10.96,4385,0
+NOM.US,D,20050307,000000,10.96,11.242,10.96,11.242,16023,0
+NOM.US,D,20050308,000000,11.207,11.207,11.174,11.174,4079,0
+NOM.US,D,20050309,000000,11.08,11.08,11.08,11.08,2123,0
+NOM.US,D,20050310,000000,11.042,11.042,10.971,10.971,4994,0
+NOM.US,D,20050314,000000,11.067,11.112,10.944,10.944,8016,0
+NOM.US,D,20050315,000000,11.047,11.125,10.865,10.889,10884,0
+NOM.US,D,20050317,000000,10.8,10.815,10.754,10.76,3179,0
+NOM.US,D,20050318,000000,10.821,10.821,10.754,10.754,1663,0
+NOM.US,D,20050321,000000,10.815,10.838,10.773,10.838,8461,0
+NOM.US,D,20050322,000000,10.897,10.92,10.897,10.92,1052,0
+NOM.US,D,20050323,000000,10.92,10.92,10.911,10.911,2261,0
+NOM.US,D,20050324,000000,10.754,10.944,10.754,10.944,3772,0
+NOM.US,D,20050328,000000,10.944,10.944,10.944,10.944,1052,0
+NOM.US,D,20050404,000000,11.011,11.011,11.011,11.011,100,0
+NOM.US,D,20050406,000000,11.047,11.047,11.047,11.047,100,0
+NOM.US,D,20050407,000000,11.112,11.313,11.112,11.207,4245,0
+NOM.US,D,20050408,000000,11.242,11.28,11.242,11.28,913,0
+NOM.US,D,20050413,000000,11.192,11.207,11.121,11.121,3772,0
+NOM.US,D,20050414,000000,11.093,11.093,11.093,11.093,312,0
+NOM.US,D,20050415,000000,11.093,11.207,11.093,11.139,2261,0
+NOM.US,D,20050418,000000,11.242,11.313,11.192,11.192,3179,0
+NOM.US,D,20050419,000000,11.117,11.117,11.117,11.117,425,0
+NOM.US,D,20050420,000000,11.521,11.521,11.327,11.327,12098,0
+NOM.US,D,20050421,000000,11.327,11.333,11.28,11.28,5446,0
+NOM.US,D,20050422,000000,11.369,11.369,11.139,11.139,7407,0
+NOM.US,D,20050425,000000,11.201,11.28,11.201,11.28,2123,0
+NOM.US,D,20050426,000000,11.333,11.572,11.333,11.499,5892,0
+NOM.US,D,20050428,000000,11.462,11.462,11.395,11.395,1205,0
+NOM.US,D,20050429,000000,11.402,11.402,11.34,11.347,913,0
+NOM.US,D,20050502,000000,11.402,11.478,11.402,11.413,1954,0
+NOM.US,D,20050503,000000,11.534,11.572,11.534,11.534,425,0
+NOM.US,D,20050504,000000,11.491,11.491,11.427,11.427,1513,0
+NOM.US,D,20050506,000000,11.347,11.347,11.347,11.347,1513,0
+NOM.US,D,20050510,000000,11.395,11.484,11.395,11.484,2123,0
+NOM.US,D,20050511,000000,11.469,11.632,11.469,11.609,2563,0
+NOM.US,D,20050512,000000,11.577,11.731,11.577,11.716,1954,0
+NOM.US,D,20050513,000000,11.709,11.709,11.691,11.691,425,0
+NOM.US,D,20050516,000000,11.671,11.671,11.528,11.613,4839,0
+NOM.US,D,20050517,000000,11.609,11.625,11.572,11.596,2868,0
+NOM.US,D,20050518,000000,11.697,11.723,11.654,11.723,4534,0
+NOM.US,D,20050520,000000,11.739,11.739,11.723,11.723,2427,0
+NOM.US,D,20050523,000000,11.697,11.697,11.572,11.613,3323,0
+NOM.US,D,20050524,000000,11.572,11.572,11.484,11.514,2868,0
+NOM.US,D,20050526,000000,11.601,11.666,11.601,11.666,2868,0
+NOM.US,D,20050527,000000,11.654,11.654,11.654,11.654,100,0
+NOM.US,D,20050531,000000,11.704,11.704,11.666,11.666,2563,0
+NOM.US,D,20050601,000000,11.731,11.754,11.666,11.731,1954,0
+NOM.US,D,20050602,000000,11.731,11.731,11.647,11.647,2261,0
+NOM.US,D,20050606,000000,11.678,11.792,11.678,11.792,4079,0
+NOM.US,D,20050607,000000,11.739,11.739,11.666,11.666,2261,0
+NOM.US,D,20050608,000000,11.619,11.619,11.333,11.363,15877,0
+NOM.US,D,20050609,000000,11.462,11.507,11.413,11.507,4839,0
+NOM.US,D,20050610,000000,11.499,11.499,11.499,11.499,2261,0
+NOM.US,D,20050613,000000,11.347,11.395,11.347,11.395,1954,0
+NOM.US,D,20050614,000000,11.388,11.395,11.388,11.395,3022,0
+NOM.US,D,20050615,000000,11.41,11.413,11.402,11.413,1823,0
+NOM.US,D,20050616,000000,11.462,11.462,11.462,11.462,913,0
+NOM.US,D,20050617,000000,11.402,11.402,11.265,11.265,2563,0
+NOM.US,D,20050620,000000,11.221,11.221,11.174,11.174,312,0
+NOM.US,D,20050622,000000,11.174,11.207,11.167,11.207,7256,0
+NOM.US,D,20050623,000000,11.207,11.207,11.207,11.207,312,0
+NOM.US,D,20050624,000000,11.228,11.327,11.228,11.327,2261,0
+NOM.US,D,20050627,000000,11.301,11.301,11.301,11.301,100,0
+NOM.US,D,20050628,000000,11.242,11.242,11.242,11.242,1954,0
+NOM.US,D,20050630,000000,11.242,11.242,11.087,11.154,18899,0
+NOM.US,D,20050701,000000,11.087,11.087,11.087,11.087,2563,0
+NOM.US,D,20050705,000000,11.112,11.214,11.112,11.214,4385,0
+NOM.US,D,20050706,000000,11.214,11.214,11.076,11.076,4839,0
+NOM.US,D,20050707,000000,11.087,11.242,10.978,10.978,8461,0
+NOM.US,D,20050711,000000,10.978,11.207,10.978,11.192,14062,0
+NOM.US,D,20050712,000000,11.28,11.322,11.28,11.322,2261,0
+NOM.US,D,20050714,000000,11.242,11.242,11.192,11.192,1513,0
+NOM.US,D,20050715,000000,11.192,11.192,11.104,11.104,913,0
+NOM.US,D,20050718,000000,11.08,11.147,11.08,11.147,1356,0
+NOM.US,D,20050719,000000,11.167,11.237,11.167,11.237,623,0
+NOM.US,D,20050720,000000,11.313,11.313,11.313,11.313,739,0
+NOM.US,D,20050721,000000,11.313,11.313,11.313,11.313,312,0
+NOM.US,D,20050722,000000,11.293,11.293,11.293,11.293,623,0
+NOM.US,D,20050725,000000,11.228,11.228,11.192,11.192,1663,0
+NOM.US,D,20050726,000000,11.167,11.237,11.167,11.214,4385,0
+NOM.US,D,20050727,000000,11.274,11.274,11.274,11.274,312,0
+NOM.US,D,20050728,000000,11.207,11.313,11.174,11.313,2868,0
+NOM.US,D,20050801,000000,11.192,11.228,11.159,11.228,2261,0
+NOM.US,D,20050802,000000,11.237,11.237,11.207,11.228,913,0
+NOM.US,D,20050805,000000,11.214,11.221,11.214,11.221,7407,0
+NOM.US,D,20050808,000000,11.214,11.214,11.181,11.181,1356,0
+NOM.US,D,20050809,000000,11.187,11.187,11.181,11.181,425,0
+NOM.US,D,20050810,000000,11.259,11.259,11.207,11.207,1513,0
+NOM.US,D,20050811,000000,11.221,11.221,11.221,11.221,1663,0
+NOM.US,D,20050812,000000,11.159,11.355,11.159,11.355,2563,0
+NOM.US,D,20050816,000000,11.313,11.313,11.242,11.274,2261,0
+NOM.US,D,20050817,000000,11.308,11.327,11.259,11.327,3937,0
+NOM.US,D,20050818,000000,11.308,11.333,11.293,11.293,2563,0
+NOM.US,D,20050819,000000,11.327,11.925,11.327,11.875,16631,0
+NOM.US,D,20050822,000000,11.925,11.925,11.792,11.792,3481,0
+NOM.US,D,20050823,000000,11.731,11.766,11.731,11.766,1663,0
+NOM.US,D,20050824,000000,11.731,11.731,11.709,11.709,913,0
+NOM.US,D,20050826,000000,11.666,11.666,11.632,11.632,425,0
+NOM.US,D,20050831,000000,11.572,11.572,11.572,11.572,425,0
+NOM.US,D,20050901,000000,11.572,11.577,11.514,11.514,3323,0
+NOM.US,D,20050902,000000,11.556,11.556,11.556,11.556,1356,0
+NOM.US,D,20050906,000000,11.632,11.697,11.632,11.686,13153,0
+NOM.US,D,20050907,000000,11.686,11.824,11.686,11.824,1663,0
+NOM.US,D,20050908,000000,11.697,11.697,11.697,11.697,1356,0
+NOM.US,D,20050909,000000,11.771,11.839,11.771,11.792,1205,0
+NOM.US,D,20050913,000000,11.697,11.697,11.697,11.697,1513,0
+NOM.US,D,20050919,000000,11.766,11.766,11.514,11.632,12402,0
+NOM.US,D,20050920,000000,11.577,11.577,11.534,11.534,739,0
+NOM.US,D,20050923,000000,11.432,11.432,11.432,11.432,1205,0
+NOM.US,D,20050926,000000,11.377,11.377,11.377,11.377,100,0
+NOM.US,D,20050928,000000,11.402,11.432,11.402,11.432,739,0
+NOM.US,D,20050929,000000,11.499,11.499,11.333,11.388,3323,0
+NOM.US,D,20050930,000000,11.327,11.333,11.313,11.313,1356,0
+NOM.US,D,20051003,000000,11.28,11.313,11.28,11.313,1205,0
+NOM.US,D,20051004,000000,11.369,11.369,11.369,11.369,100,0
+NOM.US,D,20051005,000000,11.327,11.327,11.28,11.28,739,0
+NOM.US,D,20051006,000000,11.214,11.308,11.214,11.308,3022,0
+NOM.US,D,20051010,000000,11.333,11.333,11.293,11.293,1663,0
+NOM.US,D,20051011,000000,11.327,11.327,11.327,11.327,3179,0
+NOM.US,D,20051013,000000,11.333,11.369,11.333,11.369,739,0
+NOM.US,D,20051014,000000,11.402,11.402,11.402,11.402,100,0
+NOM.US,D,20051017,000000,11.402,11.402,11.402,11.402,2123,0
+NOM.US,D,20051018,000000,11.242,11.242,11.242,11.242,2563,0
+NOM.US,D,20051020,000000,11.274,11.274,11.274,11.274,425,0
+NOM.US,D,20051021,000000,11.274,11.274,11.274,11.274,739,0
+NOM.US,D,20051024,000000,11.167,11.167,11.154,11.154,3323,0
+NOM.US,D,20051025,000000,11.154,11.154,11.08,11.139,2427,0
+NOM.US,D,20051026,000000,11.134,11.174,11.08,11.08,4687,0
+NOM.US,D,20051028,000000,11.018,11.018,10.944,10.944,2563,0
+NOM.US,D,20051031,000000,10.978,11.28,10.978,11.025,9379,0
+NOM.US,D,20051102,000000,11.062,11.076,11.062,11.076,623,0
+NOM.US,D,20051103,000000,11.011,11.011,10.911,10.952,4994,0
+NOM.US,D,20051104,000000,11.011,11.28,11.011,11.174,9830,0
+NOM.US,D,20051107,000000,11.242,11.402,11.242,11.402,4534,0
+NOM.US,D,20051108,000000,11.377,11.491,11.369,11.377,913,0
+NOM.US,D,20051109,000000,11.427,11.427,11.427,11.427,312,0
+NOM.US,D,20051110,000000,11.402,11.499,11.333,11.333,5748,0
+NOM.US,D,20051111,000000,11.402,11.402,11.402,11.402,312,0
+NOM.US,D,20051114,000000,11.383,11.383,11.377,11.377,623,0
+NOM.US,D,20051115,000000,11.377,11.377,11.377,11.377,312,0
+NOM.US,D,20051116,000000,11.457,11.666,11.457,11.601,10282,0
+NOM.US,D,20051118,000000,11.654,11.731,11.654,11.666,3179,0
+NOM.US,D,20051122,000000,11.601,11.601,11.601,11.601,739,0
+NOM.US,D,20051123,000000,11.577,11.601,11.577,11.601,312,0
+NOM.US,D,20051128,000000,11.666,11.666,11.666,11.666,312,0
+NOM.US,D,20051129,000000,11.647,11.647,11.402,11.432,18144,0
+NOM.US,D,20051130,000000,11.383,11.383,11.333,11.347,1052,0
+NOM.US,D,20051201,000000,11.293,11.293,11.293,11.293,100,0
+NOM.US,D,20051202,000000,11.333,11.499,11.333,11.402,6048,0
+NOM.US,D,20051205,000000,11.402,11.432,11.355,11.432,1052,0
+NOM.US,D,20051206,000000,11.432,11.697,11.432,11.647,17846,0
+NOM.US,D,20051208,000000,11.632,11.632,11.632,11.632,100,0
+NOM.US,D,20051209,000000,11.697,11.824,11.697,11.818,8162,0
+NOM.US,D,20051213,000000,11.863,11.863,11.745,11.824,5290,0
+NOM.US,D,20051214,000000,11.863,11.863,11.863,11.863,100,0
+NOM.US,D,20051215,000000,11.83,11.83,11.731,11.76,4385,0
+NOM.US,D,20051216,000000,11.731,11.731,11.601,11.666,6048,0
+NOM.US,D,20051220,000000,11.534,11.534,11.462,11.462,3022,0
+NOM.US,D,20051221,000000,11.462,11.462,11.432,11.432,1954,0
+NOM.US,D,20051222,000000,11.402,11.402,11.369,11.402,1663,0
+NOM.US,D,20051223,000000,11.333,11.333,11.333,11.333,100,0
+NOM.US,D,20051227,000000,11.333,11.499,11.333,11.499,1663,0
+NOM.US,D,20051229,000000,11.499,11.499,11.499,11.499,312,0
+NOM.US,D,20051230,000000,11.572,11.572,11.462,11.462,2563,0
+NOM.US,D,20060103,000000,11.499,11.528,11.499,11.528,312,0
+NOM.US,D,20060104,000000,11.534,11.613,11.534,11.541,5144,0
+NOM.US,D,20060105,000000,11.521,11.739,11.507,11.731,8461,0
+NOM.US,D,20060106,000000,11.771,11.888,11.771,11.857,4385,0
+NOM.US,D,20060110,000000,11.925,12.053,11.925,11.925,6200,0
+NOM.US,D,20060111,000000,11.824,11.824,11.76,11.76,3179,0
+NOM.US,D,20060113,000000,11.76,11.76,11.697,11.697,3022,0
+NOM.US,D,20060117,000000,11.632,11.632,11.333,11.369,7710,0
+NOM.US,D,20060118,000000,11.383,11.383,11.377,11.377,1823,0
+NOM.US,D,20060119,000000,11.333,11.333,11.274,11.274,3772,0
+NOM.US,D,20060120,000000,11.327,11.333,11.327,11.333,739,0
+NOM.US,D,20060123,000000,11.308,11.369,11.286,11.369,4534,0
+NOM.US,D,20060124,000000,11.333,11.369,11.333,11.369,1663,0
+NOM.US,D,20060125,000000,11.237,11.293,11.237,11.293,4534,0
+NOM.US,D,20060126,000000,11.308,11.347,11.237,11.237,4079,0
+NOM.US,D,20060130,000000,11.308,11.388,11.062,11.147,16631,0
+NOM.US,D,20060131,000000,11.112,11.167,11.076,11.167,1954,0
+NOM.US,D,20060201,000000,11.104,11.201,11.104,11.201,2427,0
+NOM.US,D,20060202,000000,11.237,11.265,11.237,11.265,425,0
+NOM.US,D,20060206,000000,11.237,11.402,11.237,11.402,5290,0
+NOM.US,D,20060207,000000,11.419,11.534,11.402,11.402,7109,0
+NOM.US,D,20060208,000000,11.333,11.491,11.333,11.491,2868,0
+NOM.US,D,20060215,000000,11.322,11.322,11.28,11.28,2723,0
+NOM.US,D,20060216,000000,11.214,11.214,11.214,11.214,312,0
+NOM.US,D,20060217,000000,11.274,11.369,11.274,11.308,1823,0
+NOM.US,D,20060221,000000,11.308,11.308,11.207,11.207,913,0
+NOM.US,D,20060222,000000,11.237,11.237,11.181,11.181,1663,0
+NOM.US,D,20060223,000000,11.181,11.25,11.134,11.25,4385,0
+NOM.US,D,20060224,000000,11.214,11.265,11.167,11.201,3179,0
+NOM.US,D,20060227,000000,11.154,11.154,11.147,11.147,1663,0
+NOM.US,D,20060228,000000,11.167,11.167,11.167,11.167,100,0
+NOM.US,D,20060302,000000,11.201,11.293,11.167,11.293,2427,0
+NOM.US,D,20060303,000000,11.293,11.293,11.237,11.237,1513,0
+NOM.US,D,20060306,000000,11.134,11.237,11.134,11.167,6200,0
+NOM.US,D,20060308,000000,11.237,11.237,11.237,11.237,312,0
+NOM.US,D,20060310,000000,11.228,11.228,11.228,11.228,100,0
+NOM.US,D,20060313,000000,11.221,11.221,11.134,11.134,1513,0
+NOM.US,D,20060314,000000,11.167,11.167,11.167,11.167,312,0
+NOM.US,D,20060315,000000,11.167,11.25,11.167,11.201,3022,0
+NOM.US,D,20060317,000000,11.274,11.333,11.274,11.333,4534,0
+NOM.US,D,20060320,000000,11.308,11.308,11.28,11.28,739,0
+NOM.US,D,20060321,000000,11.237,11.237,11.237,11.237,312,0
+NOM.US,D,20060327,000000,11.192,11.192,11.192,11.192,425,0
+NOM.US,D,20060328,000000,11.167,11.167,11.167,11.167,1823,0
+NOM.US,D,20060330,000000,11.237,11.237,11.237,11.237,623,0
+NOM.US,D,20060403,000000,11.274,11.274,11.274,11.274,100,0
+NOM.US,D,20060404,000000,11.308,11.308,11.121,11.167,6508,0
+NOM.US,D,20060405,000000,11.181,11.187,11.181,11.187,739,0
+NOM.US,D,20060406,000000,11.187,11.187,10.944,10.944,16483,0
+NOM.US,D,20060407,000000,10.911,11.047,10.911,11.047,2261,0
+NOM.US,D,20060410,000000,10.978,10.978,10.978,10.978,623,0
+NOM.US,D,20060411,000000,11.025,11.025,11.025,11.025,2261,0
+NOM.US,D,20060412,000000,10.978,10.978,10.978,10.978,913,0
+NOM.US,D,20060413,000000,10.978,10.978,10.978,10.978,100,0
+NOM.US,D,20060418,000000,10.911,11.011,10.846,11.011,7564,0
+NOM.US,D,20060419,000000,10.984,11.011,10.944,10.944,3628,0
+NOM.US,D,20060420,000000,10.911,10.911,10.846,10.875,5446,0
+NOM.US,D,20060421,000000,10.911,10.978,10.911,10.978,5290,0
+NOM.US,D,20060424,000000,11.011,11.076,10.978,10.99,4245,0
+NOM.US,D,20060425,000000,11.011,11.087,11.011,11.087,8016,0
+NOM.US,D,20060426,000000,11.098,11.134,10.984,10.984,3481,0
+NOM.US,D,20060428,000000,11.011,11.076,11.011,11.062,1954,0
+NOM.US,D,20060502,000000,11.076,11.237,11.076,11.237,2868,0
+NOM.US,D,20060505,000000,11.274,11.274,11.274,11.274,425,0
+NOM.US,D,20060508,000000,11.201,11.201,11.134,11.134,2261,0
+NOM.US,D,20060509,000000,11.167,11.167,11.104,11.104,2123,0
+NOM.US,D,20060511,000000,11.087,11.087,11.076,11.076,913,0
+NOM.US,D,20060512,000000,11.104,11.104,11.076,11.076,3628,0
+NOM.US,D,20060515,000000,11.076,11.076,11.076,11.076,100,0
+NOM.US,D,20060516,000000,11.076,11.333,11.047,11.047,22077,0
+NOM.US,D,20060517,000000,11.076,11.076,10.821,10.821,6200,0
+NOM.US,D,20060518,000000,10.815,10.815,10.815,10.815,312,0
+NOM.US,D,20060519,000000,10.828,10.828,10.689,10.689,4245,0
+NOM.US,D,20060522,000000,10.689,10.689,10.689,10.689,739,0
+NOM.US,D,20060523,000000,10.72,10.72,10.72,10.72,425,0
+NOM.US,D,20060524,000000,10.674,10.674,10.674,10.674,425,0
+NOM.US,D,20060525,000000,10.629,10.629,10.622,10.622,2123,0
+NOM.US,D,20060526,000000,10.747,10.747,10.616,10.616,6348,0
+NOM.US,D,20060530,000000,10.646,10.646,10.646,10.646,1823,0
+NOM.US,D,20060531,000000,10.682,10.713,10.682,10.713,913,0
+NOM.US,D,20060601,000000,10.646,10.646,10.646,10.646,312,0
+NOM.US,D,20060602,000000,10.582,10.582,10.582,10.582,10282,0
+NOM.US,D,20060605,000000,10.547,10.682,10.547,10.682,3022,0
+NOM.US,D,20060606,000000,10.616,10.616,10.582,10.582,4385,0
+NOM.US,D,20060608,000000,10.609,10.616,10.577,10.616,1356,0
+NOM.US,D,20060609,000000,10.616,10.641,10.616,10.641,739,0
+NOM.US,D,20060613,000000,10.569,10.569,10.513,10.513,2563,0
+NOM.US,D,20060614,000000,10.547,10.547,10.406,10.406,5290,0
+NOM.US,D,20060615,000000,10.386,10.419,10.386,10.419,1663,0
+NOM.US,D,20060616,000000,10.386,10.419,10.374,10.374,1052,0
+NOM.US,D,20060619,000000,10.308,10.308,10.226,10.258,1954,0
+NOM.US,D,20060620,000000,10.091,10.132,10.084,10.123,12851,0
+NOM.US,D,20060621,000000,10.062,10.062,9.829,9.833,10736,0
+NOM.US,D,20060622,000000,9.829,9.829,9.79,9.829,1823,0
+NOM.US,D,20060623,000000,9.829,9.986,9.829,9.986,4534,0
+NOM.US,D,20060626,000000,9.986,9.986,9.978,9.978,1513,0
+NOM.US,D,20060627,000000,10.017,10.017,9.961,9.961,1823,0
+NOM.US,D,20060628,000000,10.024,10.116,10.024,10.116,3022,0
+NOM.US,D,20060703,000000,10.091,10.091,9.995,9.995,1823,0
+NOM.US,D,20060705,000000,10.062,10.116,10.062,10.116,312,0
+NOM.US,D,20060706,000000,10.138,10.289,10.138,10.289,2868,0
+NOM.US,D,20060710,000000,10.226,10.226,10.226,10.226,312,0
+NOM.US,D,20060712,000000,10.123,10.258,10.062,10.062,6949,0
+NOM.US,D,20060717,000000,9.829,9.829,9.612,9.777,14520,0
+NOM.US,D,20060718,000000,9.664,9.664,9.633,9.633,7407,0
+NOM.US,D,20060719,000000,9.605,9.633,9.4931,9.612,31148,0
+NOM.US,D,20060721,000000,9.534,9.633,9.4694,9.633,6048,0
+NOM.US,D,20060724,000000,9.664,9.785,9.664,9.761,3937,0
+NOM.US,D,20060725,000000,9.761,9.829,9.73,9.73,5591,0
+NOM.US,D,20060726,000000,9.664,9.664,9.541,9.541,6048,0
+NOM.US,D,20060727,000000,9.541,9.633,9.541,9.612,2563,0
+NOM.US,D,20060728,000000,9.575,9.575,9.575,9.575,312,0
+NOM.US,D,20060731,000000,9.633,9.79,9.633,9.79,6949,0
+NOM.US,D,20060801,000000,9.79,9.79,9.605,9.605,5144,0
+NOM.US,D,20060802,000000,9.633,9.807,9.619,9.715,14520,0
+NOM.US,D,20060803,000000,9.747,9.754,9.747,9.754,1823,0
+NOM.US,D,20060804,000000,9.754,9.908,9.754,9.852,15877,0
+NOM.US,D,20060807,000000,9.859,9.859,9.852,9.852,3772,0
+NOM.US,D,20060808,000000,9.829,9.922,9.82,9.916,6650,0
+NOM.US,D,20060809,000000,9.929,9.929,9.866,9.872,9217,0
+NOM.US,D,20060810,000000,9.929,9.929,9.879,9.879,6048,0
+NOM.US,D,20060811,000000,9.893,9.916,9.807,9.84,5591,0
+NOM.US,D,20060814,000000,9.893,9.961,9.761,9.82,13153,0
+NOM.US,D,20060815,000000,9.79,9.859,9.79,9.859,7864,0
+NOM.US,D,20060816,000000,9.922,9.995,9.922,9.922,3628,0
+NOM.US,D,20060817,000000,9.995,10.708,9.995,10.582,39464,0
+NOM.US,D,20060821,000000,10.616,10.646,10.547,10.547,2563,0
+NOM.US,D,20060822,000000,10.494,10.494,10.494,10.494,739,0
+NOM.US,D,20060823,000000,10.459,10.459,10.357,10.357,11188,0
+NOM.US,D,20060824,000000,10.419,10.419,10.365,10.392,4385,0
+NOM.US,D,20060825,000000,10.419,10.468,10.419,10.468,4534,0
+NOM.US,D,20060828,000000,10.513,10.616,10.48,10.48,8323,0
+NOM.US,D,20060829,000000,10.459,10.459,10.357,10.357,4079,0
+NOM.US,D,20060830,000000,10.357,10.426,10.357,10.412,2427,0
+NOM.US,D,20060831,000000,10.443,10.48,10.443,10.48,1823,0
+NOM.US,D,20060905,000000,10.504,10.547,10.504,10.547,623,0
+NOM.US,D,20060906,000000,10.547,10.547,10.547,10.547,2563,0
+NOM.US,D,20060907,000000,10.513,10.593,10.488,10.593,3937,0
+NOM.US,D,20060911,000000,10.582,10.582,10.582,10.582,312,0
+NOM.US,D,20060913,000000,10.45,10.45,10.45,10.45,623,0
+NOM.US,D,20060914,000000,10.48,10.616,10.48,10.616,1052,0
+NOM.US,D,20060915,000000,10.641,10.641,10.641,10.641,425,0
+NOM.US,D,20060918,000000,10.641,10.641,10.641,10.641,312,0
+NOM.US,D,20060919,000000,10.616,10.616,10.616,10.616,312,0
+NOM.US,D,20060921,000000,10.641,10.76,10.641,10.646,4687,0
+NOM.US,D,20060922,000000,10.629,10.674,10.629,10.674,425,0
+NOM.US,D,20060925,000000,10.622,10.622,10.622,10.622,913,0
+NOM.US,D,20060926,000000,10.582,10.646,10.582,10.646,1823,0
+NOM.US,D,20060927,000000,10.582,10.582,10.48,10.513,2868,0
+NOM.US,D,20060929,000000,10.547,10.547,10.504,10.504,739,0
+NOM.US,D,20061002,000000,10.48,10.488,10.45,10.474,2868,0
+NOM.US,D,20061003,000000,10.526,10.526,10.48,10.48,623,0
+NOM.US,D,20061004,000000,10.48,10.48,10.43,10.45,1823,0
+NOM.US,D,20061005,000000,10.468,10.629,10.468,10.629,7109,0
+NOM.US,D,20061006,000000,10.646,10.651,10.646,10.646,1823,0
+NOM.US,D,20061009,000000,10.646,10.646,10.616,10.616,739,0
+NOM.US,D,20061010,000000,10.616,10.616,10.616,10.616,10588,0
+NOM.US,D,20061011,000000,10.582,10.582,10.582,10.582,425,0
+NOM.US,D,20061013,000000,10.582,10.582,10.577,10.577,1052,0
+NOM.US,D,20061017,000000,10.582,10.582,10.577,10.577,1823,0
+NOM.US,D,20061019,000000,10.646,10.734,10.646,10.734,4534,0
+NOM.US,D,20061020,000000,10.8,10.8,10.747,10.747,739,0
+NOM.US,D,20061025,000000,10.747,10.747,10.582,10.582,3323,0
+NOM.US,D,20061026,000000,10.616,10.701,10.616,10.701,1823,0
+NOM.US,D,20061027,000000,10.742,10.875,10.742,10.875,4994,0
+NOM.US,D,20061030,000000,10.846,10.846,10.846,10.846,312,0
+NOM.US,D,20061031,000000,10.828,10.828,10.828,10.828,2123,0
+NOM.US,D,20061101,000000,10.815,10.815,10.815,10.815,2427,0
+NOM.US,D,20061102,000000,10.846,10.875,10.846,10.846,1205,0
+NOM.US,D,20061106,000000,10.882,10.978,10.882,10.978,4687,0
+NOM.US,D,20061113,000000,10.875,11.005,10.875,11.005,4534,0
+NOM.US,D,20061114,000000,10.944,10.944,10.932,10.944,913,0
+NOM.US,D,20061117,000000,10.925,10.925,10.905,10.911,2123,0
+NOM.US,D,20061121,000000,10.875,10.875,10.875,10.875,1513,0
+NOM.US,D,20061122,000000,10.875,10.875,10.846,10.846,312,0
+NOM.US,D,20061128,000000,10.875,10.971,10.875,10.971,3022,0
+NOM.US,D,20061129,000000,10.971,10.997,10.971,10.997,425,0
+NOM.US,D,20061130,000000,11.025,11.087,11.011,11.067,3022,0
+NOM.US,D,20061201,000000,11.025,11.076,11.025,11.076,1052,0
+NOM.US,D,20061204,000000,11.076,11.076,11.076,11.076,100,0
+NOM.US,D,20061205,000000,11.011,11.018,11.011,11.018,1052,0
+NOM.US,D,20061206,000000,11.067,11.125,11.067,11.125,2123,0
+NOM.US,D,20061207,000000,11.087,11.087,11.076,11.076,1205,0
+NOM.US,D,20061211,000000,11.125,11.125,11.125,11.125,739,0
+NOM.US,D,20061212,000000,11.076,11.076,11.011,11.054,3323,0
+NOM.US,D,20061213,000000,11.047,11.087,11.047,11.08,2563,0
+NOM.US,D,20061214,000000,11.112,11.121,11.047,11.047,5446,0
+NOM.US,D,20061220,000000,11.011,11.011,11.011,11.011,739,0
+NOM.US,D,20061222,000000,11.076,11.08,11.076,11.08,2123,0
+NOM.US,D,20061226,000000,11.139,11.147,11.139,11.139,1663,0
+NOM.US,D,20070103,000000,11.147,11.147,11.147,11.147,100,0
+NOM.US,D,20070104,000000,11.147,11.147,11.147,11.147,623,0
+NOM.US,D,20070105,000000,11.139,11.139,11.134,11.134,425,0
+NOM.US,D,20070108,000000,11.134,11.139,11.134,11.134,3937,0
+NOM.US,D,20070109,000000,11.112,11.112,11.08,11.08,739,0
+NOM.US,D,20070110,000000,11.042,11.087,10.905,11.08,3323,0
+NOM.US,D,20070111,000000,11.011,11.134,11.011,11.134,1513,0
+NOM.US,D,20070112,000000,11.139,11.147,11.139,11.147,4534,0
+NOM.US,D,20070116,000000,11.08,11.08,11.047,11.047,739,0
+NOM.US,D,20070117,000000,11.011,11.011,10.747,10.747,4534,0
+NOM.US,D,20070119,000000,10.754,10.754,10.651,10.689,4839,0
+NOM.US,D,20070122,000000,10.674,10.674,10.674,10.674,1513,0
+NOM.US,D,20070123,000000,10.635,10.635,10.609,10.609,1205,0
+NOM.US,D,20070125,000000,10.622,10.622,10.622,10.622,312,0
+NOM.US,D,20070126,000000,10.622,10.821,10.622,10.728,3481,0
+NOM.US,D,20070129,000000,10.713,10.713,10.488,10.601,3179,0
+NOM.US,D,20070130,000000,10.601,10.609,10.593,10.593,1663,0
+NOM.US,D,20070131,000000,10.601,10.622,10.494,10.494,3481,0
+NOM.US,D,20070201,000000,10.499,10.562,10.499,10.541,1954,0
+NOM.US,D,20070202,000000,10.635,10.635,10.635,10.635,739,0
+NOM.US,D,20070205,000000,10.641,10.641,10.641,10.641,100,0
+NOM.US,D,20070208,000000,10.629,10.629,10.488,10.488,2261,0
+NOM.US,D,20070209,000000,10.499,10.547,10.488,10.488,1052,0
+NOM.US,D,20070212,000000,10.488,10.494,10.488,10.494,1663,0
+NOM.US,D,20070215,000000,10.488,10.494,10.488,10.488,1823,0
+NOM.US,D,20070216,000000,10.494,10.526,10.494,10.504,1356,0
+NOM.US,D,20070220,000000,10.488,10.52,10.48,10.52,8016,0
+NOM.US,D,20070222,000000,10.488,10.586,10.392,10.586,13457,0
+NOM.US,D,20070223,000000,10.646,10.682,10.646,10.682,913,0
+NOM.US,D,20070226,000000,10.695,10.794,10.695,10.794,1356,0
+NOM.US,D,20070227,000000,10.806,10.96,10.773,10.96,3481,0
+NOM.US,D,20070228,000000,10.911,10.911,10.875,10.875,623,0
+NOM.US,D,20070302,000000,10.875,10.875,10.833,10.833,1052,0
+NOM.US,D,20070305,000000,10.833,10.833,10.833,10.833,1954,0
+NOM.US,D,20070306,000000,10.78,10.78,10.742,10.742,913,0
+NOM.US,D,20070307,000000,10.747,10.978,10.747,10.978,3022,0
+NOM.US,D,20070308,000000,10.99,11.181,10.99,11.139,3937,0
+NOM.US,D,20070309,000000,11.147,11.181,11.147,11.181,1205,0
+NOM.US,D,20070312,000000,11.167,11.167,10.96,11.025,3772,0
+NOM.US,D,20070313,000000,10.911,10.911,10.911,10.911,312,0
+NOM.US,D,20070314,000000,10.897,10.897,10.897,10.897,623,0
+NOM.US,D,20070315,000000,10.897,10.897,10.897,10.897,312,0
+NOM.US,D,20070316,000000,10.897,10.897,10.889,10.889,1823,0
+NOM.US,D,20070319,000000,10.875,10.875,10.734,10.8,7864,0
+NOM.US,D,20070320,000000,10.833,10.838,10.833,10.833,623,0
+NOM.US,D,20070322,000000,10.838,10.905,10.01,10.622,11494,0
+NOM.US,D,20070323,000000,10.629,10.78,10.629,10.659,12098,0
+NOM.US,D,20070327,000000,10.635,10.659,10.609,10.629,50806,0
+NOM.US,D,20070328,000000,10.569,10.582,10.541,10.562,12402,0
+NOM.US,D,20070403,000000,10.586,10.728,10.586,10.622,14668,0
+NOM.US,D,20070404,000000,10.646,10.78,10.646,10.747,2563,0
+NOM.US,D,20070405,000000,10.728,10.773,10.555,10.635,29936,0
+NOM.US,D,20070409,000000,10.682,10.821,10.682,10.815,2427,0
+NOM.US,D,20070410,000000,10.833,10.938,10.833,10.889,6348,0
+NOM.US,D,20070411,000000,10.859,11.018,10.859,10.869,18754,0
+NOM.US,D,20070412,000000,10.875,11.054,10.875,10.911,12705,0
+NOM.US,D,20070413,000000,10.932,11.067,10.911,10.911,7864,0
+NOM.US,D,20070416,000000,10.938,11.005,10.905,10.952,11035,0
+NOM.US,D,20070417,000000,10.944,11.112,10.766,10.766,28880,0
+NOM.US,D,20070418,000000,10.806,10.889,10.786,10.889,7864,0
+NOM.US,D,20070419,000000,10.897,11.062,10.897,10.944,15428,0
+NOM.US,D,20070420,000000,10.952,11.08,10.952,10.952,24040,0
+NOM.US,D,20070423,000000,10.952,10.952,10.794,10.794,2427,0
+NOM.US,D,20070424,000000,10.794,10.794,10.794,10.794,100,0
+NOM.US,D,20070426,000000,10.773,10.773,10.766,10.766,913,0
+NOM.US,D,20070427,000000,10.766,10.766,10.766,10.766,312,0
+NOM.US,D,20070502,000000,10.78,10.905,10.78,10.905,3179,0
+NOM.US,D,20070503,000000,10.92,11.134,10.92,11.047,7109,0
+NOM.US,D,20070504,000000,11.098,11.098,11.098,11.098,913,0
+NOM.US,D,20070507,000000,11.08,11.08,11.076,11.076,623,0
+NOM.US,D,20070508,000000,11.062,11.062,11.062,11.062,425,0
+NOM.US,D,20070509,000000,11.062,11.355,11.062,11.242,6949,0
+NOM.US,D,20070510,000000,11.221,11.221,11.221,11.221,312,0
+NOM.US,D,20070511,000000,11.187,11.187,11.187,11.187,100,0
+NOM.US,D,20070514,000000,11.159,11.159,11.159,11.159,1954,0
+NOM.US,D,20070515,000000,11.139,11.139,11.139,11.139,739,0
+NOM.US,D,20070516,000000,11.139,11.139,11.08,11.112,2123,0
+NOM.US,D,20070517,000000,11.134,11.139,11.062,11.062,6348,0
+NOM.US,D,20070522,000000,11.098,11.293,11.042,11.042,6048,0
+NOM.US,D,20070523,000000,11.08,11.125,11.011,11.011,3628,0
+NOM.US,D,20070524,000000,10.978,10.978,10.728,10.728,7564,0
+NOM.US,D,20070525,000000,10.651,11.062,10.651,10.865,7864,0
+NOM.US,D,20070529,000000,10.869,10.869,10.869,10.869,100,0
+NOM.US,D,20070531,000000,10.852,10.852,10.852,10.852,623,0
+NOM.US,D,20070604,000000,10.889,10.971,10.865,10.92,3772,0
+NOM.US,D,20070606,000000,10.889,10.889,10.708,10.794,3628,0
+NOM.US,D,20070607,000000,10.78,10.78,10.747,10.747,623,0
+NOM.US,D,20070608,000000,10.747,10.747,10.747,10.747,100,0
+NOM.US,D,20070612,000000,10.682,10.682,10.258,10.289,15125,0
+NOM.US,D,20070613,000000,10.226,10.226,10.103,10.103,8461,0
+NOM.US,D,20070614,000000,10.138,10.138,10.138,10.138,312,0
+NOM.US,D,20070615,000000,10.159,10.204,10.138,10.159,3628,0
+NOM.US,D,20070618,000000,10.159,10.226,10.159,10.173,2427,0
+NOM.US,D,20070619,000000,10.147,10.147,10.138,10.138,739,0
+NOM.US,D,20070620,000000,10.138,10.138,10.138,10.138,312,0
+NOM.US,D,20070621,000000,10.138,10.138,9.3776,10.071,5446,0
+NOM.US,D,20070622,000000,10.071,10.109,10.071,10.109,623,0
+NOM.US,D,20070625,000000,10.123,10.123,10.046,10.046,2261,0
+NOM.US,D,20070626,000000,10.024,10.024,10.024,10.024,312,0
+NOM.US,D,20070627,000000,10.024,10.024,10.024,10.024,913,0
+NOM.US,D,20070629,000000,10.062,10.062,10.062,10.062,425,0
+NOM.US,D,20070702,000000,10.038,10.038,10.007,10.007,1356,0
+NOM.US,D,20070703,000000,10.031,10.031,9.995,9.995,1663,0
+NOM.US,D,20070705,000000,9.995,9.995,9.833,9.833,7109,0
+NOM.US,D,20070706,000000,9.866,9.893,9.84,9.893,3323,0
+NOM.US,D,20070709,000000,9.899,9.916,9.799,9.829,29788,0
+NOM.US,D,20070710,000000,9.833,9.908,9.833,9.908,1205,0
+NOM.US,D,20070711,000000,9.899,9.899,9.899,9.899,2723,0
+NOM.US,D,20070712,000000,9.899,9.935,9.899,9.935,913,0
+NOM.US,D,20070713,000000,9.929,9.929,9.872,9.872,3022,0
+NOM.US,D,20070716,000000,9.701,9.73,9.701,9.73,4994,0
+NOM.US,D,20070717,000000,9.701,9.701,9.683,9.683,913,0
+NOM.US,D,20070718,000000,9.701,9.708,9.695,9.695,1356,0
+NOM.US,D,20070719,000000,9.651,9.651,9.547,9.59,7109,0
+NOM.US,D,20070720,000000,9.582,9.582,9.534,9.534,6200,0
+NOM.US,D,20070723,000000,9.534,9.534,9.4694,9.4694,4245,0
+NOM.US,D,20070724,000000,9.4694,9.605,9.3904,9.515,5748,0
+NOM.US,D,20070725,000000,9.501,9.501,9.501,9.501,100,0
+NOM.US,D,20070726,000000,9.4694,9.4694,9.3364,9.3364,913,0
+NOM.US,D,20070727,000000,9.3665,9.3746,9.3665,9.3746,1823,0
+NOM.US,D,20070730,000000,9.3904,9.701,9.3904,9.678,2868,0
+NOM.US,D,20070801,000000,9.664,9.664,9.508,9.508,2123,0
+NOM.US,D,20070802,000000,9.501,9.612,9.4458,9.4595,6200,0
+NOM.US,D,20070803,000000,9.501,9.678,9.4525,9.4525,3323,0
+NOM.US,D,20070809,000000,9.4458,9.4458,9.4458,9.4458,100,0
+NOM.US,D,20070810,000000,9.4389,9.4389,9.2216,9.2847,2723,0
+NOM.US,D,20070813,000000,9.2691,9.2691,9.2691,9.2691,425,0
+NOM.US,D,20070814,000000,9.2749,9.2749,9.241,9.241,3772,0
+NOM.US,D,20070816,000000,9.2749,9.2749,9.1794,9.1794,1663,0
+NOM.US,D,20070817,000000,9.1426,9.1514,9.0756,9.0756,1663,0
+NOM.US,D,20070820,000000,9.1669,9.1669,9.1669,9.1669,1823,0
+NOM.US,D,20070821,000000,9.1923,9.1923,9.1097,9.1097,312,0
+NOM.US,D,20070822,000000,9.1863,9.4791,9.1863,9.3776,6949,0
+NOM.US,D,20070823,000000,9.3498,9.3498,9.3498,9.3498,312,0
+NOM.US,D,20070824,000000,9.2137,9.521,9.199,9.199,7710,0
+NOM.US,D,20070827,000000,9.2467,9.3665,9.2467,9.2952,2261,0
+NOM.US,D,20070828,000000,9.3364,9.4186,9.3364,9.3498,1513,0
+NOM.US,D,20070829,000000,9.4186,9.4186,9.0315,9.241,7710,0
+NOM.US,D,20070830,000000,9.241,9.2749,9.241,9.2749,623,0
+NOM.US,D,20070831,000000,9.2467,9.2467,9.241,9.241,4534,0
+NOM.US,D,20070904,000000,9.241,9.2615,9.241,9.241,1954,0
+NOM.US,D,20070905,000000,9.241,9.2817,9.241,9.2817,623,0
+NOM.US,D,20070906,000000,9.241,9.241,9.241,9.241,425,0
+NOM.US,D,20070907,000000,9.3137,9.3987,9.3137,9.3987,1356,0
+NOM.US,D,20070910,000000,9.3364,9.4126,9.3364,9.4126,5446,0
+NOM.US,D,20070911,000000,9.4595,9.534,9.4595,9.534,2261,0
+NOM.US,D,20070912,000000,9.4871,9.4871,9.431,9.431,1052,0
+NOM.US,D,20070913,000000,9.431,9.431,9.431,9.431,312,0
+NOM.US,D,20070914,000000,9.431,9.431,9.431,9.431,100,0
+NOM.US,D,20070918,000000,9.4771,9.515,9.4771,9.515,913,0
+NOM.US,D,20070919,000000,9.4694,9.4694,9.4694,9.4694,425,0
+NOM.US,D,20070920,000000,9.4694,9.4694,9.4694,9.4694,312,0
+NOM.US,D,20070921,000000,9.4694,9.4694,9.4694,9.4694,100,0
+NOM.US,D,20070924,000000,9.4654,9.4654,9.4654,9.4654,100,0
+NOM.US,D,20070925,000000,9.501,9.501,9.199,9.199,10435,0
+NOM.US,D,20070926,000000,9.235,9.235,9.1591,9.2069,5591,0
+NOM.US,D,20070927,000000,9.2137,9.3904,9.2069,9.2069,14520,0
+NOM.US,D,20070928,000000,9.2069,9.2069,9.1923,9.1923,2427,0
+NOM.US,D,20071001,000000,9.1923,9.2293,9.1923,9.2069,3323,0
+NOM.US,D,20071002,000000,9.235,9.2546,9.235,9.2546,312,0
+NOM.US,D,20071003,000000,9.2546,9.2546,9.1923,9.1923,3323,0
+NOM.US,D,20071004,000000,9.2293,9.241,9.2293,9.241,1954,0
+NOM.US,D,20071005,000000,9.241,9.241,9.199,9.199,8618,0
+NOM.US,D,20071008,000000,9.2069,9.4389,9.2069,9.302,8323,0
+NOM.US,D,20071009,000000,9.241,9.3364,9.2069,9.3364,2261,0
+NOM.US,D,20071010,000000,9.3137,9.3137,9.3137,9.3137,425,0
+NOM.US,D,20071012,000000,9.3137,9.3137,9.241,9.241,2261,0
+NOM.US,D,20071015,000000,9.1794,9.1794,9.1794,9.1794,425,0
+NOM.US,D,20071016,000000,9.1863,9.241,9.1863,9.241,1356,0
+NOM.US,D,20071017,000000,9.1794,9.2905,9.1794,9.2749,4385,0
+NOM.US,D,20071018,000000,9.2847,9.3746,9.2847,9.2847,6348,0
+NOM.US,D,20071019,000000,9.302,9.302,9.302,9.302,425,0
+NOM.US,D,20071022,000000,9.3296,9.3498,9.3296,9.3364,6200,0
+NOM.US,D,20071023,000000,9.3364,9.3364,9.3364,9.3364,5144,0
+NOM.US,D,20071024,000000,9.302,9.3364,9.2691,9.2691,5446,0
+NOM.US,D,20071025,000000,9.2817,9.2817,9.2817,9.2817,100,0
+NOM.US,D,20071026,000000,9.2817,9.2817,9.2749,9.2749,3481,0
+NOM.US,D,20071029,000000,9.2749,9.3137,9.2749,9.3137,913,0
+NOM.US,D,20071030,000000,9.3498,9.695,8.9963,9.3746,27070,0
+NOM.US,D,20071031,000000,9.4186,9.4186,9.3746,9.3746,2123,0
+NOM.US,D,20071101,000000,9.3746,9.3746,9.302,9.302,2563,0
+NOM.US,D,20071102,000000,9.3078,9.4871,9.3078,9.4791,2427,0
+NOM.US,D,20071105,000000,8.8971,9.547,8.8971,9.547,101,0
+NOM.US,D,20071106,000000,9.515,9.637,9.4389,9.637,2723,0
+NOM.US,D,20071107,000000,9.637,9.637,9.3364,9.3364,2563,0
+NOM.US,D,20071108,000000,9.3746,9.3746,9.2749,9.2749,3323,0
+NOM.US,D,20071109,000000,9.2749,9.2749,9.2749,9.2749,4687,0
+NOM.US,D,20071112,000000,9.2749,9.2749,9.2749,9.2749,100,0
+NOM.US,D,20071113,000000,9.2749,9.2749,9.2749,9.2749,312,0
+NOM.US,D,20071114,000000,9.2749,9.765,9.2749,9.4595,6508,0
+NOM.US,D,20071116,000000,9.4126,9.4654,9.4047,9.4654,7564,0
+NOM.US,D,20071120,000000,9.528,9.528,9.528,9.528,100,0
+NOM.US,D,20071121,000000,9.508,9.508,9.4871,9.4871,913,0
+NOM.US,D,20071123,000000,9.4525,9.4525,9.4047,9.4047,913,0
+NOM.US,D,20071126,000000,9.4047,9.4047,9.2749,9.2749,5144,0
+NOM.US,D,20071127,000000,9.2749,9.2749,9.2749,9.2749,1052,0
+NOM.US,D,20071128,000000,9.2847,9.302,9.2817,9.302,1663,0
+NOM.US,D,20071129,000000,9.302,9.302,9.2749,9.2749,1513,0
+NOM.US,D,20071130,000000,9.302,9.302,9.302,9.302,1052,0
+NOM.US,D,20071203,000000,9.3364,9.3364,9.241,9.302,1513,0
+NOM.US,D,20071204,000000,9.3586,9.3586,9.2546,9.2847,5290,0
+NOM.US,D,20071205,000000,9.2749,9.2749,9.2069,9.2069,8162,0
+NOM.US,D,20071206,000000,9.2137,9.2137,9.2137,9.2137,312,0
+NOM.US,D,20071207,000000,9.2069,9.2069,9.199,9.199,2123,0
+NOM.US,D,20071210,000000,9.235,9.235,9.1794,9.1794,1356,0
+NOM.US,D,20071211,000000,9.1863,9.569,9.1863,9.2952,14668,0
+NOM.US,D,20071212,000000,9.2847,9.2847,9.2615,9.2691,7109,0
+NOM.US,D,20071213,000000,9.2691,9.2691,9.241,9.241,2261,0
+NOM.US,D,20071214,000000,9.1923,9.2137,9.1026,9.1923,3937,0
+NOM.US,D,20071217,000000,9.1923,9.2749,9.0159,9.2749,12705,0
+NOM.US,D,20071218,000000,9.2069,9.2069,9.0517,9.0517,1513,0
+NOM.US,D,20071219,000000,8.9963,9.0643,8.9963,9.0102,5446,0
+NOM.US,D,20071220,000000,8.9807,9.0643,8.9107,9.0643,3323,0
+NOM.US,D,20071221,000000,8.9963,9.0102,8.728,9.0102,14971,0
+NOM.US,D,20071224,000000,9.0756,9.3208,9.0756,9.088,4687,0
+NOM.US,D,20071226,000000,9.1241,9.4251,8.9239,9.2137,10884,0
+NOM.US,D,20071227,000000,9.2615,9.2905,9.1591,9.2905,3481,0
+NOM.US,D,20071228,000000,9.2905,9.3498,9.2293,9.3498,4687,0
+NOM.US,D,20071231,000000,9.2749,9.2749,9.2749,9.2749,312,0
+NOM.US,D,20080102,000000,9.3364,9.3746,9.235,9.235,2723,0
+NOM.US,D,20080103,000000,9.3078,9.3078,9.3078,9.3078,623,0
+NOM.US,D,20080104,000000,9.3078,9.3078,9.3078,9.3078,100,0
+NOM.US,D,20080107,000000,9.3904,9.3904,9.3904,9.3904,312,0
+NOM.US,D,20080108,000000,9.521,9.722,9.521,9.678,3323,0
+NOM.US,D,20080109,000000,9.785,9.82,9.785,9.82,4245,0
+NOM.US,D,20080110,000000,9.922,9.922,9.922,9.922,100,0
+NOM.US,D,20080111,000000,9.879,9.935,9.879,9.935,312,0
+NOM.US,D,20080114,000000,9.893,9.935,9.829,9.886,9379,0
+NOM.US,D,20080115,000000,9.943,10,9.833,9.922,7864,0
+NOM.US,D,20080116,000000,9.852,9.852,9.807,9.807,1205,0
+NOM.US,D,20080117,000000,9.799,9.799,9.799,9.799,1356,0
+NOM.US,D,20080123,000000,9.799,9.799,9.4595,9.521,6048,0
+NOM.US,D,20080124,000000,9.625,9.659,9.625,9.659,739,0
+NOM.US,D,20080128,000000,9.4595,9.605,9.4595,9.605,2868,0
+NOM.US,D,20080129,000000,9.659,9.916,9.651,9.916,5591,0
+NOM.US,D,20080130,000000,9.879,9.974,9.879,9.974,3022,0
+NOM.US,D,20080131,000000,9.995,9.995,9.995,9.995,100,0
+NOM.US,D,20080201,000000,10.038,10.488,10.038,10.084,6508,0
+NOM.US,D,20080204,000000,10.153,10.153,10.153,10.153,100,0
+NOM.US,D,20080205,000000,0,10.153,0,10.153,0,0
+NOM.US,D,20080208,000000,10.184,10.212,10.184,10.212,1356,0
+NOM.US,D,20080211,000000,10.274,10.386,10.274,10.342,1356,0
+NOM.US,D,20080212,000000,10.342,10.342,10.342,10.342,2723,0
+NOM.US,D,20080214,000000,10.251,10.251,10.109,10.116,1954,0
+NOM.US,D,20080215,000000,10.109,10.109,9.922,9.922,4994,0
+NOM.US,D,20080219,000000,9.922,9.986,9.922,9.986,425,0
+NOM.US,D,20080221,000000,9.929,9.929,9.659,9.659,6508,0
+NOM.US,D,20080225,000000,9.554,9.554,9.3078,9.3078,10884,0
+NOM.US,D,20080226,000000,9.3078,9.3078,9.1514,9.1591,11643,0
+NOM.US,D,20080227,000000,9.2905,9.2905,8.9239,8.9963,22077,0
+NOM.US,D,20080228,000000,8.9313,8.9313,8.613,8.8328,59429,0
+NOM.US,D,20080229,000000,8.767,8.7845,8.6622,8.7845,6949,0
+NOM.US,D,20080303,000000,8.8328,8.9375,8.8328,8.9375,4245,0
+NOM.US,D,20080304,000000,8.8838,8.8838,8.8518,8.8838,5144,0
+NOM.US,D,20080305,000000,8.9162,8.9963,8.9162,8.9162,21471,0
+NOM.US,D,20080306,000000,8.9963,9.1241,8.8971,9.1241,13758,0
+NOM.US,D,20080307,000000,9.1241,9.1669,9.0315,9.0315,4994,0
+NOM.US,D,20080310,000000,9.0851,9.1369,9.0315,9.0315,2261,0
+NOM.US,D,20080311,000000,9.0239,9.0596,8.9107,9.0239,9073,0
+NOM.US,D,20080312,000000,8.9732,9.0102,8.9239,8.9239,15125,0
+NOM.US,D,20080313,000000,8.9442,8.9442,8.8971,8.8971,1356,0
+NOM.US,D,20080314,000000,8.8895,8.8895,8.8895,8.8895,623,0
+NOM.US,D,20080317,000000,8.8838,8.8838,8.8838,8.8838,425,0
+NOM.US,D,20080318,000000,8.8518,8.8793,8.7845,8.8254,4994,0
+NOM.US,D,20080319,000000,8.8518,8.8629,8.8518,8.8629,1954,0
+NOM.US,D,20080320,000000,8.8838,8.9239,8.8838,8.9239,1954,0
+NOM.US,D,20080324,000000,8.9239,8.9963,8.9239,8.9963,3481,0
+NOM.US,D,20080325,000000,9.0465,9.0465,9.0465,9.0465,425,0
+NOM.US,D,20080326,000000,9.0465,9.0465,9.0465,9.0465,1663,0
+NOM.US,D,20080327,000000,9.0803,9.1591,9.0803,9.1591,1052,0
+NOM.US,D,20080331,000000,9.1241,9.1241,9.1026,9.1026,1052,0
+NOM.US,D,20080402,000000,9.1241,9.1241,9.1241,9.1241,1052,0
+NOM.US,D,20080403,000000,9.1241,9.1923,9.1241,9.1923,913,0
+NOM.US,D,20080407,000000,9.1923,9.1923,9.1923,9.1923,312,0
+NOM.US,D,20080410,000000,9.2546,9.2546,9.0517,9.1026,7864,0
+NOM.US,D,20080411,000000,9.1097,9.1241,9.1097,9.1241,739,0
+NOM.US,D,20080416,000000,9.1591,9.1591,9.1591,9.1591,739,0
+NOM.US,D,20080417,000000,9.1923,9.2615,9.1923,9.2615,1663,0
+NOM.US,D,20080423,000000,9.3078,9.4931,9.3078,9.4931,2123,0
+NOM.US,D,20080424,000000,9.3296,9.3296,9.2615,9.2615,1663,0
+NOM.US,D,20080425,000000,9.2615,9.2615,9.2216,9.2216,2868,0
+NOM.US,D,20080428,000000,9.562,9.562,9.2293,9.2293,5375,0
+NOM.US,D,20080429,000000,9.2216,9.2216,9.1241,9.1241,1663,0
+NOM.US,D,20080430,000000,9.1591,9.1591,9.1591,9.1591,623,0
+NOM.US,D,20080501,000000,9.1863,9.1863,9.1591,9.1591,739,0
+NOM.US,D,20080502,000000,9.2293,9.235,9.2293,9.235,312,0
+NOM.US,D,20080505,000000,9.235,9.3987,9.235,9.3904,2427,0
+NOM.US,D,20080506,000000,9.3586,9.3586,9.2847,9.2847,1704,0
+NOM.US,D,20080508,000000,9.2691,9.2691,9.1863,9.1863,1052,0
+NOM.US,D,20080509,000000,9.199,9.199,9.1174,9.1369,5892,0
+NOM.US,D,20080512,000000,9.1923,9.4871,9.1923,9.4871,6306,0
+NOM.US,D,20080514,000000,9.3904,9.431,9.235,9.235,4385,0
+NOM.US,D,20080515,000000,9.3208,9.3208,9.2293,9.2293,2723,0
+NOM.US,D,20080516,000000,9.1669,9.1669,9.1591,9.1591,5591,0
+NOM.US,D,20080519,000000,9.2069,9.2467,9.199,9.2467,2123,0
+NOM.US,D,20080520,000000,9.2847,9.2847,9.2847,9.2847,425,0
+NOM.US,D,20080521,000000,9.235,9.2905,9.2216,9.2817,2123,0
+NOM.US,D,20080522,000000,9.2905,9.633,9.2905,9.4595,13307,0
+NOM.US,D,20080523,000000,9.4595,9.597,9.3364,9.597,1597,0
+NOM.US,D,20080527,000000,9.664,9.761,9.664,9.761,623,0
+NOM.US,D,20080528,000000,10.053,10.053,9.82,9.866,5566,0
+NOM.US,D,20080529,000000,9.846,9.846,9.73,9.73,3526,0
+NOM.US,D,20080530,000000,9.761,9.761,9.761,9.761,100,0
+NOM.US,D,20080602,000000,9.829,9.978,9.625,9.978,4079,0
+NOM.US,D,20080603,000000,9.785,9.785,9.575,9.575,5748,0
+NOM.US,D,20080605,000000,9.508,9.508,9.3498,9.3498,1954,0
+NOM.US,D,20080609,000000,9.3296,9.3586,9.3296,9.3586,944,0
+NOM.US,D,20080611,000000,9.2293,9.3078,9.1794,9.1923,2721,0
+NOM.US,D,20080612,000000,9.1923,9.2546,9.1923,9.2546,2791,0
+NOM.US,D,20080613,000000,9.2615,9.4871,9.2615,9.4871,2563,0
+NOM.US,D,20080616,000000,9.554,9.554,9.4595,9.4595,1969,0
+NOM.US,D,20080617,000000,9.4595,9.4595,9.1923,9.199,3719,0
+NOM.US,D,20080618,000000,9.2137,9.612,9.2137,9.4126,7710,0
+NOM.US,D,20080619,000000,9.3434,9.3434,9.2467,9.2905,2123,0
+NOM.US,D,20080620,000000,9.2293,9.2293,8.9239,8.9884,12368,0
+NOM.US,D,20080623,000000,8.9963,9.2069,8.9884,9.0851,6811,0
+NOM.US,D,20080625,000000,9.0851,9.0851,9.0851,9.0851,425,0
+NOM.US,D,20080626,000000,9.4047,9.4047,9.1591,9.2615,647,0
+NOM.US,D,20080627,000000,9.1923,9.1923,9.1923,9.1923,312,0
+NOM.US,D,20080702,000000,9.2615,9.2615,9.2615,9.2615,100,0
+NOM.US,D,20080709,000000,9.2293,9.2293,9.2293,9.2293,100,0
+NOM.US,D,20080710,000000,9.2293,9.2293,9.2293,9.2293,1513,0
+NOM.US,D,20080711,000000,9.2615,9.2615,9.2615,9.2615,100,0
+NOM.US,D,20080714,000000,9.2615,9.2615,9.0643,9.0643,3772,0
+NOM.US,D,20080718,000000,8.9963,9.0102,8.9239,8.9884,5856,0
+NOM.US,D,20080721,000000,8.9239,8.9239,8.9239,8.9239,1184,0
+NOM.US,D,20080723,000000,9.0517,9.1097,9.0517,9.1097,623,0
+NOM.US,D,20080724,000000,9.1794,9.3987,8.9239,9.1863,16782,0
+NOM.US,D,20080725,000000,9.2546,9.515,9.1174,9.3137,6949,0
+NOM.US,D,20080729,000000,9.3586,9.722,8.9375,8.9375,22857,0
+NOM.US,D,20080730,000000,8.9807,9.2749,8.9604,8.9604,10361,0
+NOM.US,D,20080731,000000,8.9677,8.9677,8.9677,8.9677,913,0
+NOM.US,D,20080801,000000,8.9963,9.2749,8.9963,9.0027,5439,0
+NOM.US,D,20080804,000000,9.1299,9.1669,9.0643,9.0643,1205,0
+NOM.US,D,20080805,000000,9.0958,9.0958,9.0102,9.0102,2471,0
+NOM.US,D,20080806,000000,8.9604,9.1241,8.9604,9.1241,1823,0
+NOM.US,D,20080807,000000,9.1923,9.4595,9.1923,9.4595,3481,0
+NOM.US,D,20080811,000000,9.3904,9.3904,9.2615,9.3586,1580,0
+NOM.US,D,20080812,000000,9.4251,9.521,9.4251,9.521,739,0
+NOM.US,D,20080814,000000,9.3208,9.82,9.2293,9.508,12716,0
+NOM.US,D,20080815,000000,9.4251,9.4251,9.3665,9.3665,1012,0
+NOM.US,D,20080818,000000,9.3137,9.3776,9.3078,9.3776,739,0
+NOM.US,D,20080819,000000,9.2817,9.2817,9.1794,9.1794,1823,0
+NOM.US,D,20080821,000000,9.2749,9.2905,9.0159,9.1923,2563,0
+NOM.US,D,20080827,000000,9.582,9.582,9.0643,9.1794,3704,0
+NOM.US,D,20080828,000000,9.2467,9.2467,9.2467,9.2467,312,0
+NOM.US,D,20080829,000000,9.1794,9.1794,9.0102,9.0315,11312,0
+NOM.US,D,20080902,000000,9.0102,9.0102,8.8895,8.9375,5748,0
+NOM.US,D,20080903,000000,8.9963,9.0851,8.9963,8.9963,4079,0
+NOM.US,D,20080904,000000,9.0517,9.235,9.0517,9.0643,8924,0
+NOM.US,D,20080905,000000,9.0851,9.1669,9.0517,9.0517,1663,0
+NOM.US,D,20080908,000000,8.9375,9.241,8.9375,9.1241,11784,0
+NOM.US,D,20080910,000000,9.1923,9.1923,8.9677,8.9677,3323,0
+NOM.US,D,20080911,000000,8.9034,8.9034,8.8895,8.8971,732,0
+NOM.US,D,20080916,000000,8.9963,9.088,8.9963,9.0315,4687,0
+NOM.US,D,20080917,000000,8.9963,9.088,8.9239,9.088,2532,0
+NOM.US,D,20080918,000000,8.9963,8.9963,8.9107,8.9107,623,0
+NOM.US,D,20080919,000000,9.1241,9.1241,9.1241,9.1241,913,0
+NOM.US,D,20080922,000000,9.1241,9.1241,9.1241,9.1241,739,0
+NOM.US,D,20080923,000000,9.1241,9.1241,9.1241,9.1241,2070,0
+NOM.US,D,20080925,000000,9.1241,9.1241,8.5983,8.5983,9455,0
+NOM.US,D,20080926,000000,9.0517,9.0517,7.9348,8.0699,10023,0
+NOM.US,D,20080929,000000,8.0762,8.127,8.0699,8.0699,5913,0
+NOM.US,D,20080930,000000,8.1018,8.1018,8.1018,8.1018,312,0
+NOM.US,D,20081001,000000,8.1018,8.1337,8.1018,8.1337,913,0
+NOM.US,D,20081002,000000,8.1994,8.1994,8.1994,8.1994,100,0
+NOM.US,D,20081003,000000,8.2063,8.2063,8.2063,8.2063,913,0
+NOM.US,D,20081006,000000,8.2354,8.3649,8.0424,8.1018,6488,0
+NOM.US,D,20081007,000000,8.1994,8.1994,7.6389,7.6389,6348,0
+NOM.US,D,20081008,000000,7.6389,7.6389,7.6389,7.6389,312,0
+NOM.US,D,20081010,000000,8.289,8.289,7.5065,7.5065,1361,0
+NOM.US,D,20081013,000000,7.5065,7.9348,7.5065,7.9348,4839,0
+NOM.US,D,20081014,000000,7.9348,7.9348,7.9348,7.9348,6348,0
+NOM.US,D,20081017,000000,7.804,7.8839,7.1427,7.6728,16782,0
+NOM.US,D,20081020,000000,7.4404,7.5329,7.4404,7.4404,6505,0
+NOM.US,D,20081021,000000,7.3939,7.4404,7.3939,7.4404,3481,0
+NOM.US,D,20081022,000000,7.3406,7.3741,7.2679,7.3741,5144,0
+NOM.US,D,20081023,000000,7.414,7.4662,7.4075,7.4662,3772,0
+NOM.US,D,20081024,000000,7.1427,7.2748,7.1427,7.1488,3022,0
+NOM.US,D,20081027,000000,7.2083,7.9738,7.2083,7.9738,28280,0
+NOM.US,D,20081028,000000,8.049,8.049,7.9808,7.9808,425,0
+NOM.US,D,20081029,000000,8.6308,8.6308,7.9883,7.9883,1873,0
+NOM.US,D,20081030,000000,7.941,7.941,7.6194,7.6194,9830,0
+NOM.US,D,20081031,000000,8.2691,8.2691,7.5779,8.2691,12024,0
+NOM.US,D,20081103,000000,8.2691,8.5983,8.2691,8.5325,5289,0
+NOM.US,D,20081104,000000,8.4654,8.4654,8.3599,8.4654,5502,0
+NOM.US,D,20081105,000000,8.4654,8.4654,8.4654,8.4654,5230,0
+NOM.US,D,20081106,000000,8.3719,8.3776,8.1475,8.1475,12246,0
+NOM.US,D,20081110,000000,7.9808,7.9808,7.9808,7.9808,272,0
+NOM.US,D,20081111,000000,7.941,7.9474,7.7392,7.7392,4385,0
+NOM.US,D,20081113,000000,7.4863,7.6728,7.4863,7.5714,6811,0
+NOM.US,D,20081114,000000,7.6728,7.6728,7.6728,7.6728,100,0
+NOM.US,D,20081117,000000,7.4537,7.5714,7.4344,7.4344,2545,0
+NOM.US,D,20081118,000000,7.4012,7.4012,7.3273,7.3344,981,0
+NOM.US,D,20081119,000000,7.6058,7.6058,7.2748,7.2748,1663,0
+NOM.US,D,20081120,000000,7.2679,7.2679,7.0096,7.0096,2427,0
+NOM.US,D,20081121,000000,6.9438,6.9438,6.9438,6.9438,623,0
+NOM.US,D,20081124,000000,7.1091,7.1091,7.1091,7.1091,425,0
+NOM.US,D,20081125,000000,7.6782,7.6782,7.2679,7.2679,368,0
+NOM.US,D,20081126,000000,7.2748,7.2748,7.2748,7.2748,1513,0
+NOM.US,D,20081128,000000,7.2614,7.2748,7.2614,7.2748,1513,0
+NOM.US,D,20081201,000000,7.2416,7.3741,7.2416,7.2748,2012,0
+NOM.US,D,20081202,000000,8.4654,8.4654,7.248,7.248,4028,0
+NOM.US,D,20081203,000000,7.3477,7.3533,7.0096,7.1427,8769,0
+NOM.US,D,20081204,000000,7.1427,7.4724,7.1427,7.2748,6348,0
+NOM.US,D,20081208,000000,7.2748,7.3406,7.2748,7.3206,6949,0
+NOM.US,D,20081209,000000,7.2748,7.526,7.0096,7.2083,12705,0
+NOM.US,D,20081210,000000,7.2748,7.2748,6.9438,7.0096,6048,0
+NOM.US,D,20081211,000000,6.4811,6.6659,6.4811,6.6659,13758,0
+NOM.US,D,20081212,000000,6.6201,6.6201,6.3028,6.4015,8351,0
+NOM.US,D,20081215,000000,6.4015,6.4015,6.2831,6.2831,623,0
+NOM.US,D,20081216,000000,6.2831,6.3487,6.2693,6.3487,4079,0
+NOM.US,D,20081217,000000,6.3754,6.6135,6.1968,6.1968,6048,0
+NOM.US,D,20081218,000000,6.5544,7.0096,6.5544,6.9831,11592,0
+NOM.US,D,20081219,000000,7.0096,7.0096,6.8912,6.8912,623,0
+NOM.US,D,20081222,000000,6.9772,7.2748,6.5465,6.5465,22789,0
+NOM.US,D,20081223,000000,6.5664,6.7916,6.5664,6.7916,8924,0
+NOM.US,D,20081224,000000,6.7987,7.2416,6.7987,7.1427,9073,0
+NOM.US,D,20081226,000000,7.7104,7.7104,6.9571,7.0096,5080,0
+NOM.US,D,20081229,000000,6.9438,7.0492,6.9438,6.9438,12099,0
+NOM.US,D,20081230,000000,6.9704,7.1883,6.9438,7.1883,16839,0
+NOM.US,D,20081231,000000,7.2748,7.9944,7.0564,7.9883,38668,0
+NOM.US,D,20090102,000000,7.9883,8.1018,7.9883,8.0367,7256,0
+NOM.US,D,20090105,000000,8.6757,8.6757,8.0367,8.1018,2176,0
+NOM.US,D,20090106,000000,8.0231,8.1018,7.9548,8.0367,4744,0
+NOM.US,D,20090107,000000,7.9548,7.9548,7.8709,7.8709,3179,0
+NOM.US,D,20090109,000000,7.9348,8.0013,7.9348,7.9662,2427,0
+NOM.US,D,20090112,000000,8.1018,8.4243,7.9662,8.0013,8162,0
+NOM.US,D,20090113,000000,8.0626,8.4654,8.0626,8.2617,4079,0
+NOM.US,D,20090114,000000,8.3236,8.3236,8.2275,8.2275,1205,0
+NOM.US,D,20090115,000000,8.3174,8.5983,8.3174,8.4172,1954,0
+NOM.US,D,20090116,000000,8.3174,8.3174,8.2691,8.2691,2261,0
+NOM.US,D,20090120,000000,8.2617,8.2617,8.2617,8.2617,425,0
+NOM.US,D,20090121,000000,8.3599,8.5983,8.2473,8.2473,1775,0
+NOM.US,D,20090123,000000,8.3465,8.5451,8.3465,8.3649,2868,0
+NOM.US,D,20090126,000000,8.4654,8.5451,8.4455,8.4455,2427,0
+NOM.US,D,20090127,000000,8.4323,8.4323,8.2691,8.2953,3466,0
+NOM.US,D,20090128,000000,8.5983,8.5983,8.5983,8.5983,247,0
+NOM.US,D,20090129,000000,8.41,8.4727,8.41,8.4727,1954,0
+NOM.US,D,20090130,000000,8.3719,8.3719,8.3316,8.3316,739,0
+NOM.US,D,20090202,000000,8.4323,8.728,8.4323,8.5983,4148,0
+NOM.US,D,20090203,000000,8.728,8.728,8.3971,8.4986,803,0
+NOM.US,D,20090204,000000,8.3649,8.728,8.3316,8.7208,8323,0
+NOM.US,D,20090205,000000,8.7062,8.7062,8.7062,8.7062,100,0
+NOM.US,D,20090206,000000,8.7208,8.728,8.6308,8.728,2427,0
+NOM.US,D,20090209,000000,8.767,8.767,8.767,8.767,312,0
+NOM.US,D,20090210,000000,8.6308,8.6308,8.4986,8.4986,4006,0
+NOM.US,D,20090212,000000,8.5851,8.5983,8.4986,8.5983,4079,0
+NOM.US,D,20090217,000000,8.3316,8.3316,8.1337,8.1337,1954,0
+NOM.US,D,20090218,000000,8.0013,8.0013,7.941,7.941,739,0
+NOM.US,D,20090219,000000,8.0013,8.0163,7.941,8.0163,425,0
+NOM.US,D,20090220,000000,7.8971,8.8463,7.8839,7.9033,7864,0
+NOM.US,D,20090223,000000,7.9348,7.9348,7.9219,7.9219,1572,0
+NOM.US,D,20090224,000000,8.0013,8.1994,8.0013,8.1994,5290,0
+NOM.US,D,20090225,000000,8.8583,8.8583,8.0424,8.0424,8330,0
+NOM.US,D,20090227,000000,8.2063,8.2063,8.1649,8.1649,2610,0
+NOM.US,D,20090302,000000,8.0013,8.0091,8.0013,8.0091,1954,0
+NOM.US,D,20090303,000000,8.6622,8.9239,8.1717,8.4654,13848,0
+NOM.US,D,20090304,000000,8.6308,8.8675,8.6308,8.728,2123,0
+NOM.US,D,20090305,000000,8.8895,8.8895,8.728,8.728,1592,0
+NOM.US,D,20090306,000000,8.728,8.8629,8.5851,8.6866,4516,0
+NOM.US,D,20090309,000000,8.767,8.8629,8.5983,8.5983,3403,0
+NOM.US,D,20090310,000000,8.5983,8.9239,8.5325,8.5983,6243,0
+NOM.US,D,20090311,000000,8.7062,8.7062,8.7062,8.7062,425,0
+NOM.US,D,20090312,000000,8.7845,8.8038,8.7845,8.8038,2563,0
+NOM.US,D,20090316,000000,8.8383,8.8675,8.8383,8.8675,1513,0
+NOM.US,D,20090317,000000,8.7923,8.7923,8.7845,8.7845,1052,0
+NOM.US,D,20090318,000000,8.6194,8.6194,8.5325,8.5325,13298,0
+NOM.US,D,20090320,000000,8.5325,8.5325,8.5325,8.5325,1611,0
+NOM.US,D,20090323,000000,8.5325,8.5325,8.4243,8.4243,5748,0
+NOM.US,D,20090324,000000,9.0756,9.0756,8.4172,8.4172,1247,0
+NOM.US,D,20090325,000000,8.2691,8.3316,8.2691,8.3006,6884,0
+NOM.US,D,20090326,000000,8.1018,8.1018,7.9348,7.9348,7256,0
+NOM.US,D,20090327,000000,7.7975,7.9348,7.7691,7.9348,5906,0
+NOM.US,D,20090402,000000,8.096,8.096,7.8784,8.0626,9669,0
+NOM.US,D,20090403,000000,8.0626,8.0626,8.0626,8.0626,224,0
+NOM.US,D,20090406,000000,8.049,8.0892,8.049,8.0892,425,0
+NOM.US,D,20090407,000000,8.096,8.2063,8.096,8.2063,3323,0
+NOM.US,D,20090408,000000,8.3719,8.3719,8.3719,8.3719,425,0
+NOM.US,D,20090413,000000,8.2751,8.2751,8.2553,8.2553,938,0
+NOM.US,D,20090414,000000,8.7342,8.7342,8.3006,8.6308,7407,0
+NOM.US,D,20090416,000000,8.4921,8.6244,8.41,8.6244,3022,0
+NOM.US,D,20090417,000000,8.7923,9.1174,8.7923,8.8328,2608,0
+NOM.US,D,20090420,000000,8.8328,8.8328,8.7845,8.7923,1513,0
+NOM.US,D,20090421,000000,8.7845,8.7923,8.7845,8.7923,312,0
+NOM.US,D,20090422,000000,8.7923,8.7923,8.7923,8.7923,623,0
+NOM.US,D,20090427,000000,8.8383,8.9107,8.8383,8.9107,1663,0
+NOM.US,D,20090428,000000,9.241,9.241,8.728,8.728,3190,0
+NOM.US,D,20090429,000000,8.9442,9.1669,8.9442,9.1591,3937,0
+NOM.US,D,20090430,000000,9.0027,9.0027,8.9604,8.9604,3481,0
+NOM.US,D,20090501,000000,9.0315,9.0315,9.0315,9.0315,312,0
+NOM.US,D,20090504,000000,9.4771,9.4771,8.9604,8.9604,659,0
+NOM.US,D,20090505,000000,8.8383,8.8383,8.8383,8.8383,559,0
+NOM.US,D,20090506,000000,8.767,8.7923,8.767,8.7923,425,0
+NOM.US,D,20090507,000000,8.767,8.767,8.6928,8.6928,10588,0
+NOM.US,D,20090508,000000,8.6757,8.6757,8.5983,8.5983,739,0
+NOM.US,D,20090511,000000,8.5325,8.8838,8.5325,8.8838,5290,0
+NOM.US,D,20090512,000000,8.8838,8.8838,8.8038,8.8038,913,0
+NOM.US,D,20090514,000000,8.728,8.728,8.728,8.728,1471,0
+NOM.US,D,20090515,000000,8.728,8.728,8.728,8.728,1671,0
+NOM.US,D,20090518,000000,8.767,8.7712,8.767,8.7712,312,0
+NOM.US,D,20090519,000000,8.9963,8.9963,8.9963,8.9963,1513,0
+NOM.US,D,20090521,000000,9.088,9.088,8.9239,8.9239,1954,0
+NOM.US,D,20090522,000000,8.7712,8.7712,8.767,8.767,1034,0
+NOM.US,D,20090527,000000,8.767,8.767,8.767,8.767,1480,0
+NOM.US,D,20090528,000000,8.7712,8.7712,8.767,8.767,2615,0
+NOM.US,D,20090529,000000,8.767,8.767,8.5325,8.5325,10355,0
+NOM.US,D,20090601,000000,8.5325,8.656,8.4986,8.656,1052,0
+NOM.US,D,20090602,000000,9.0517,9.0517,8.2553,8.3649,5048,0
+NOM.US,D,20090603,000000,8.2275,8.2275,8.1404,8.1553,15125,0
+NOM.US,D,20090605,000000,8.1553,9.0803,8.1553,8.4323,14216,0
+NOM.US,D,20090608,000000,8.3316,8.5983,8.3316,8.5983,3937,0
+NOM.US,D,20090609,000000,8.4654,8.4654,8.4323,8.4323,1052,0
+NOM.US,D,20090610,000000,8.5983,8.5983,8.4323,8.4323,2196,0
+NOM.US,D,20090612,000000,8.5171,8.5983,8.5171,8.5983,425,0
+NOM.US,D,20090615,000000,8.767,9.088,8.3316,9.088,7710,0
+NOM.US,D,20090616,000000,9.0465,9.0643,8.9313,9.0643,3628,0
+NOM.US,D,20090618,000000,8.8629,8.9963,8.8629,8.9963,2196,0
+NOM.US,D,20090619,000000,8.9807,8.9807,8.9807,8.9807,100,0
+NOM.US,D,20090622,000000,9.0851,9.3208,8.7425,9.0803,13457,0
+NOM.US,D,20090623,000000,8.9107,8.9107,8.7584,8.7584,3022,0
+NOM.US,D,20090625,000000,8.6308,8.6691,8.5112,8.6691,425,0
+NOM.US,D,20090629,000000,8.5451,8.5451,8.5451,8.5451,1205,0
+NOM.US,D,20090630,000000,8.5516,8.5516,8.5451,8.5451,623,0
+NOM.US,D,20090701,000000,8.5255,8.5255,8.4654,8.4654,739,0
+NOM.US,D,20090702,000000,9.1738,9.1738,8.4853,8.4853,555,0
+NOM.US,D,20090706,000000,8.4791,8.4853,8.4791,8.4853,376,0
+NOM.US,D,20090707,000000,8.4518,8.4518,8.4455,8.4455,739,0
+NOM.US,D,20090708,000000,8.4791,8.6065,8.4791,8.6065,3594,0
+NOM.US,D,20090709,000000,8.6622,8.6691,8.6622,8.6691,425,0
+NOM.US,D,20090713,000000,8.6691,9.1299,8.6691,8.9807,6811,0
+NOM.US,D,20090714,000000,8.9239,8.9239,8.7342,8.7509,3662,0
+NOM.US,D,20090715,000000,8.7509,8.7509,8.7509,8.7509,425,0
+NOM.US,D,20090716,000000,8.6757,8.7133,8.6757,8.7133,2723,0
+NOM.US,D,20090720,000000,8.7208,8.8328,8.6622,8.6691,3931,0
+NOM.US,D,20090721,000000,8.6691,8.6691,8.6691,8.6691,639,0
+NOM.US,D,20090722,000000,8.7425,8.767,8.7425,8.767,322,0
+NOM.US,D,20090723,000000,8.767,9.088,8.767,9.088,4556,0
+NOM.US,D,20090727,000000,9.0159,9.0159,8.7208,8.7712,1663,0
+NOM.US,D,20090728,000000,9.2293,9.2293,9.2293,9.2293,4839,0
+NOM.US,D,20090729,000000,9.1863,9.1863,9.1514,9.1514,623,0
+NOM.US,D,20090731,000000,9.1097,9.1097,9.1097,9.1097,100,0
+NOM.US,D,20090803,000000,9.0465,9.0465,8.6928,8.728,17881,0
+NOM.US,D,20090804,000000,8.9442,8.9442,8.728,8.728,836,0
+NOM.US,D,20090805,000000,8.5516,9.0517,8.5516,8.9677,8083,0
+NOM.US,D,20090812,000000,8.9963,8.9963,8.9375,8.9375,6007,0
+NOM.US,D,20090813,000000,8.9375,8.9375,8.613,8.7062,3323,0
+NOM.US,D,20090814,000000,8.7425,8.7584,8.7425,8.7584,1663,0
+NOM.US,D,20090818,000000,8.7767,8.8895,8.7767,8.7767,425,0
+NOM.US,D,20090820,000000,8.8114,8.9732,8.8114,8.9732,1513,0
+NOM.US,D,20090821,000000,8.9807,9.2293,8.9604,9.1923,17236,0
+NOM.US,D,20090825,000000,8.9239,9.1426,8.9239,9.1426,3022,0
+NOM.US,D,20090826,000000,8.9604,9.0958,8.9604,9.0596,1356,0
+NOM.US,D,20090827,000000,9.0517,9.0517,9.0517,9.0517,3481,0
+NOM.US,D,20090828,000000,8.9604,8.9884,8.9604,8.9732,2723,0
+NOM.US,D,20090831,000000,9.0851,9.2847,8.9807,9.1669,7613,0
+NOM.US,D,20090901,000000,9.1863,9.1863,9.0851,9.0851,425,0
+NOM.US,D,20090902,000000,9.1591,9.2546,9.1514,9.1514,2181,0
+NOM.US,D,20090903,000000,9.2817,9.2817,9.1514,9.1514,2626,0
+NOM.US,D,20090904,000000,9.1514,9.1514,8.9884,8.9884,425,0
+NOM.US,D,20090908,000000,9.1514,9.2546,9.0596,9.2137,4079,0
+NOM.US,D,20090909,000000,9.2293,9.2293,9.2216,9.2216,1513,0
+NOM.US,D,20090910,000000,9.2216,9.2216,9.2069,9.2069,525,0
+NOM.US,D,20090911,000000,9.1794,9.241,9.1174,9.1174,739,0
+NOM.US,D,20090914,000000,9.2137,9.2137,9.2137,9.2137,619,0
+NOM.US,D,20090915,000000,9.2069,9.2069,9.2069,9.2069,739,0
+NOM.US,D,20090917,000000,9.1026,9.1591,9.1026,9.1591,425,0
+NOM.US,D,20090921,000000,9.199,9.625,9.1591,9.4871,6348,0
+NOM.US,D,20090922,000000,9.4186,9.501,9.2216,9.501,7407,0
+NOM.US,D,20090923,000000,9.4251,9.4251,9.4251,9.4251,739,0
+NOM.US,D,20090924,000000,9.4595,9.4595,9.3586,9.3836,7733,0
+NOM.US,D,20090925,000000,9.3904,9.3904,9.3904,9.3904,1142,0
+NOM.US,D,20090928,000000,9.3904,9.3904,9.3904,9.3904,2235,0
+NOM.US,D,20090929,000000,9.3434,9.3434,9.3208,9.3208,1356,0
+NOM.US,D,20090930,000000,9.3904,9.3904,9.3776,9.3776,5715,0
+NOM.US,D,20091001,000000,9.3746,9.3746,9.3208,9.3208,1205,0
+NOM.US,D,20091002,000000,9.969,9.969,9.2293,9.2293,4903,0
+NOM.US,D,20091006,000000,9.2847,9.2847,9.2817,9.2817,913,0
+NOM.US,D,20091008,000000,9.2952,9.3208,9.2952,9.3208,838,0
+NOM.US,D,20091012,000000,9.2615,9.2615,9.1299,9.1299,1663,0
+NOM.US,D,20091013,000000,9.1591,9.1591,9.1591,9.1591,425,0
+NOM.US,D,20091014,000000,9.1591,9.2293,8.8038,9.1591,33567,0
+NOM.US,D,20091015,000000,9.1794,9.3208,9.1591,9.302,2937,0
+NOM.US,D,20091016,000000,9.3078,9.3137,9.3078,9.3137,3022,0
+NOM.US,D,20091019,000000,9.0803,9.2817,9.0803,9.2817,6048,0
+NOM.US,D,20091020,000000,9.2749,9.2749,9.2749,9.2749,1513,0
+NOM.US,D,20091021,000000,9.1738,9.1738,9.1738,9.1738,387,0
+NOM.US,D,20091022,000000,9.1738,9.1738,9.0803,9.0803,791,0
+NOM.US,D,20091023,000000,9.0958,9.235,9.0102,9.1097,5982,0
+NOM.US,D,20091026,000000,9.1097,9.1097,9.0643,9.1097,1954,0
+NOM.US,D,20091027,000000,9.0643,9.0851,8.9963,9.0851,4534,0
+NOM.US,D,20091028,000000,9.0159,9.0159,9.0159,9.0159,262,0
+NOM.US,D,20091029,000000,9.0596,9.0851,9.0596,9.0851,2764,0
+NOM.US,D,20091030,000000,9.0756,9.0756,9.0756,9.0756,1290,0
+NOM.US,D,20091102,000000,9.1241,9.1241,9.088,9.088,312,0
+NOM.US,D,20091103,000000,9.736,9.736,9.1923,9.1923,360,0
+NOM.US,D,20091105,000000,9.2847,9.689,9.2847,9.575,5590,0
+NOM.US,D,20091106,000000,9.4791,9.4791,9.1738,9.2691,11193,0
+NOM.US,D,20091109,000000,9.1669,9.4871,9.0702,9.2137,4431,0
+NOM.US,D,20091110,000000,9.1514,9.1514,9.0643,9.1241,2427,0
+NOM.US,D,20091111,000000,9.1241,9.1591,9.1241,9.1241,5588,0
+NOM.US,D,20091113,000000,9.0756,9.2293,9.0315,9.2293,9558,0
+NOM.US,D,20091116,000000,9.3137,9.683,9.3137,9.3904,5144,0
+NOM.US,D,20091117,000000,9.2905,9.4595,9.2905,9.4595,425,0
+NOM.US,D,20091118,000000,9.4871,9.4871,9.4871,9.4871,623,0
+NOM.US,D,20091119,000000,9.4694,9.4871,9.3498,9.4251,46973,0
+NOM.US,D,20091120,000000,9.3364,9.4047,9.2691,9.3208,15877,0
+NOM.US,D,20091123,000000,9.4047,9.4047,9.2293,9.3078,6200,0
+NOM.US,D,20091124,000000,9.3904,9.3904,9.1369,9.1369,10507,0
+NOM.US,D,20091125,000000,9.1923,9.1923,9.1923,9.1923,623,0
+NOM.US,D,20091127,000000,9.1923,9.1923,9.1923,9.1923,100,0
+NOM.US,D,20091130,000000,9.1241,9.1923,9.0756,9.1923,4477,0
+NOM.US,D,20091201,000000,9.1923,9.3586,9.1923,9.3364,1218,0
+NOM.US,D,20091202,000000,9.978,9.978,9.978,9.978,257,0
+NOM.US,D,20091203,000000,9.4251,9.922,9.4251,9.619,18594,0
+NOM.US,D,20091204,000000,9.605,9.605,9.2293,9.2293,4079,0
+NOM.US,D,20091207,000000,9.2293,9.722,9.2293,9.3586,3725,0
+NOM.US,D,20091208,000000,9.4251,9.4595,9.4251,9.4595,3772,0
+NOM.US,D,20091209,000000,9.4595,10.283,9.4595,9.754,13233,0
+NOM.US,D,20091210,000000,9.754,10.274,9.754,10.274,6811,0
+NOM.US,D,20091211,000000,10.138,11.293,10.138,10.426,21127,0
+NOM.US,D,20091214,000000,10.386,10.386,10.321,10.342,2261,0
+NOM.US,D,20091215,000000,10.349,10.838,10.349,10.488,16937,0
+NOM.US,D,20091216,000000,10.48,10.494,10.321,10.349,8567,0
+NOM.US,D,20091217,000000,10.321,10.321,9.995,10.053,14432,0
+NOM.US,D,20091218,000000,10.053,10.096,10.053,10.096,312,0
+NOM.US,D,20091221,000000,10.096,10.334,9.935,10.038,5748,0
+NOM.US,D,20091224,000000,9.956,10.096,9.922,9.922,10224,0
+NOM.US,D,20091229,000000,9.922,9.922,9.852,9.852,739,0
+NOM.US,D,20091230,000000,9.879,9.978,9.879,9.978,3323,0
+NOM.US,D,20091231,000000,9.978,10.251,9.978,10.251,5234,0
+NOM.US,D,20100104,000000,10.198,10.198,9.974,9.986,3795,0
+NOM.US,D,20100105,000000,10.4,10.4,9.995,10.046,725,0
+NOM.US,D,20100108,000000,10,10.046,9.799,10.046,4079,0
+NOM.US,D,20100111,000000,9.922,10.053,9.922,10.053,2637,0
+NOM.US,D,20100112,000000,9.922,10.078,9.922,10.053,3627,0
+NOM.US,D,20100113,000000,10.017,10.017,10.017,10.017,100,0
+NOM.US,D,20100114,000000,9.922,9.922,9.859,9.859,312,0
+NOM.US,D,20100115,000000,9.79,9.852,9.79,9.852,8924,0
+NOM.US,D,20100119,000000,9.859,9.922,9.859,9.922,3179,0
+NOM.US,D,20100120,000000,9.859,9.859,9.859,9.859,499,0
+NOM.US,D,20100121,000000,9.922,9.922,9.922,9.922,1015,0
+NOM.US,D,20100122,000000,9.922,10.038,9.922,9.922,2868,0
+NOM.US,D,20100125,000000,9.922,9.922,9.922,9.922,623,0
+NOM.US,D,20100128,000000,9.922,9.922,9.908,9.922,2745,0
+NOM.US,D,20100129,000000,10.084,10.184,9.754,9.754,8104,0
+NOM.US,D,20100201,000000,9.833,9.922,9.82,9.82,913,0
+NOM.US,D,20100202,000000,9.956,9.956,9.761,9.916,2138,0
+NOM.US,D,20100203,000000,9.859,9.922,9.754,9.761,6853,0
+NOM.US,D,20100204,000000,9.807,9.807,9.785,9.79,1052,0
+NOM.US,D,20100205,000000,9.785,9.785,9.302,9.4771,6949,0
+NOM.US,D,20100208,000000,9.4771,9.4771,9.302,9.302,3772,0
+NOM.US,D,20100209,000000,9.3665,9.521,9.302,9.4595,3608,0
+NOM.US,D,20100210,000000,9.4791,9.4791,9.4791,9.4791,100,0
+NOM.US,D,20100211,000000,9.4931,9.569,9.4595,9.4595,1516,0
+NOM.US,D,20100212,000000,9.4871,9.625,9.4871,9.625,7536,0
+NOM.US,D,20100216,000000,9.722,9.916,9.664,9.722,4633,0
+NOM.US,D,20100218,000000,9.852,9.852,9.852,9.852,623,0
+NOM.US,D,20100219,000000,9.736,9.852,9.736,9.852,7771,0
+NOM.US,D,20100222,000000,9.736,10.109,9.736,9.799,12553,0
+NOM.US,D,20100223,000000,9.908,9.908,9.908,9.908,739,0
+NOM.US,D,20100224,000000,9.922,9.922,9.916,9.922,1052,0
+NOM.US,D,20100225,000000,9.916,9.916,9.872,9.879,4687,0
+NOM.US,D,20100226,000000,9.916,9.916,9.846,9.852,1823,0
+NOM.US,D,20100301,000000,9.922,9.922,9.846,9.846,913,0
+NOM.US,D,20100302,000000,10.138,10.138,10.066,10.066,3235,0
+NOM.US,D,20100303,000000,10.053,10.419,9.943,10.302,30705,0
+NOM.US,D,20100304,000000,10.283,10.283,10.283,10.283,312,0
+NOM.US,D,20100305,000000,10.315,10.315,10.315,10.315,100,0
+NOM.US,D,20100308,000000,10.315,10.419,10.315,10.419,6508,0
+NOM.US,D,20100309,000000,10.547,10.562,10.365,10.365,12300,0
+NOM.US,D,20100310,000000,10.184,10.586,10.184,10.586,2637,0
+NOM.US,D,20100311,000000,10.577,10.577,10.577,10.577,100,0
+NOM.US,D,20100312,000000,10.577,10.577,10.562,10.562,623,0
+NOM.US,D,20100315,000000,10.577,10.78,10.577,10.695,15131,0
+NOM.US,D,20100316,000000,10.695,10.747,10.374,10.541,7333,0
+NOM.US,D,20100317,000000,10.541,10.635,10.533,10.629,4245,0
+NOM.US,D,20100318,000000,10.641,10.695,10.386,10.386,12402,0
+NOM.US,D,20100319,000000,10.459,10.547,10.419,10.437,2123,0
+NOM.US,D,20100322,000000,10.419,10.541,10.295,10.541,1663,0
+NOM.US,D,20100324,000000,10.437,10.437,10.437,10.437,100,0
+NOM.US,D,20100325,000000,10.48,10.708,10.19,10.412,11643,0
+NOM.US,D,20100326,000000,10.349,10.349,10.084,10.153,4641,0
+NOM.US,D,20100329,000000,10.038,10.245,9.785,9.812,9217,0
+NOM.US,D,20100330,000000,9.886,9.943,9.82,9.943,2123,0
+NOM.US,D,20100331,000000,9.943,9.956,9.943,9.956,1513,0
+NOM.US,D,20100401,000000,9.978,10.116,9.978,10.091,3772,0
+NOM.US,D,20100405,000000,10.45,10.45,10.091,10.22,3543,0
+NOM.US,D,20100406,000000,10.22,10.283,10.22,10.283,1754,0
+NOM.US,D,20100407,000000,10.283,10.283,10.226,10.226,739,0
+NOM.US,D,20100408,000000,10.22,10.283,10,10.132,3937,0
+NOM.US,D,20100409,000000,10.342,10.419,10.204,10.386,5446,0
+NOM.US,D,20100412,000000,10.45,10.45,10.45,10.45,623,0
+NOM.US,D,20100413,000000,10.45,10.569,10.19,10.19,4320,0
+NOM.US,D,20100414,000000,10.017,10.153,9.812,10.153,28002,0
+NOM.US,D,20100415,000000,10.053,10.053,10.053,10.053,623,0
+NOM.US,D,20100416,000000,10.053,10.184,10.053,10.173,4385,0
+NOM.US,D,20100419,000000,10.245,10.251,10.038,10.038,11945,0
+NOM.US,D,20100420,000000,10.116,10.419,10.024,10.419,11618,0
+NOM.US,D,20100422,000000,10.419,10.682,10.419,10.48,9217,0
+NOM.US,D,20100423,000000,10.511,10.767,10.511,10.674,6508,0
+NOM.US,D,20100426,000000,10.806,10.806,10.701,10.728,4687,0
+NOM.US,D,20100427,000000,10.682,10.682,10.582,10.582,2261,0
+NOM.US,D,20100428,000000,10.646,10.747,10.392,10.392,3022,0
+NOM.US,D,20100429,000000,10.48,10.577,10.48,10.577,312,0
+NOM.US,D,20100430,000000,10.513,10.513,10.513,10.513,312,0
+NOM.US,D,20100503,000000,10.641,10.742,10.582,10.582,425,0
+NOM.US,D,20100504,000000,10.846,10.846,10.646,10.646,349,0
+NOM.US,D,20100505,000000,10.682,10.682,10.582,10.586,3239,0
+NOM.US,D,20100506,000000,10.48,10.582,10.48,10.582,425,0
+NOM.US,D,20100507,000000,10.45,10.45,9.986,10.153,1758,0
+NOM.US,D,20100511,000000,10.22,10.48,10.22,10.474,1890,0
+NOM.US,D,20100512,000000,10.349,10.911,10.349,10.911,7105,0
+NOM.US,D,20100513,000000,10.728,10.833,10.682,10.747,4534,0
+NOM.US,D,20100514,000000,10.794,11.242,10.773,11.076,17649,0
+NOM.US,D,20100517,000000,11.237,11.237,10.92,10.92,7710,0
+NOM.US,D,20100518,000000,10.92,11.242,10.794,11.154,18754,0
+NOM.US,D,20100519,000000,11.093,11.174,11.093,11.174,1954,0
+NOM.US,D,20100520,000000,11.187,11.187,11.174,11.174,2456,0
+NOM.US,D,20100521,000000,11.187,11.192,10.852,11.042,7109,0
+NOM.US,D,20100524,000000,10.971,11.08,10.747,10.911,6171,0
+NOM.US,D,20100525,000000,11.047,11.181,10.815,10.815,4534,0
+NOM.US,D,20100526,000000,10.815,11.08,10.815,11.08,3323,0
+NOM.US,D,20100527,000000,11.08,11.237,10.747,10.978,23586,0
+NOM.US,D,20100528,000000,10.944,10.944,10.911,10.911,425,0
+NOM.US,D,20100601,000000,10.971,10.971,10.971,10.971,312,0
+NOM.US,D,20100602,000000,11.237,11.237,10.952,10.952,2793,0
+NOM.US,D,20100603,000000,11.018,11.242,11.018,11.242,7508,0
+NOM.US,D,20100604,000000,11.237,11.242,11.08,11.139,2637,0
+NOM.US,D,20100607,000000,10.833,11.011,10.821,10.911,3628,0
+NOM.US,D,20100608,000000,10.997,11.112,10.997,11.112,1448,0
+NOM.US,D,20100609,000000,11.08,11.08,10.92,10.932,1513,0
+NOM.US,D,20100610,000000,10.911,10.911,10.689,10.846,5591,0
+NOM.US,D,20100611,000000,10.582,10.78,10.513,10.646,5748,0
+NOM.US,D,20100614,000000,10.533,10.78,10.513,10.78,3273,0
+NOM.US,D,20100615,000000,10.713,10.713,10.646,10.646,2134,0
+NOM.US,D,20100616,000000,10.734,11.134,10.734,11.098,19432,0
+NOM.US,D,20100617,000000,10.978,11.011,10.911,11.011,5147,0
+NOM.US,D,20100618,000000,10.944,11.147,10.938,10.965,7107,0
+NOM.US,D,20100622,000000,10.965,10.965,10.965,10.965,1528,0
+NOM.US,D,20100623,000000,10.859,10.859,10.72,10.728,5290,0
+NOM.US,D,20100624,000000,10.734,10.742,10.601,10.601,1052,0
+NOM.US,D,20100625,000000,10.8,10.815,10.8,10.815,312,0
+NOM.US,D,20100628,000000,10.911,10.911,10.911,10.911,312,0
+NOM.US,D,20100629,000000,11.047,11.047,10.754,10.754,12173,0
+NOM.US,D,20100630,000000,10.583,11.241,10.583,10.98,15499,0
+NOM.US,D,20100701,000000,11.093,11.093,10.846,10.846,4385,0
+NOM.US,D,20100706,000000,11.047,11.237,10.911,11.117,10659,0
+NOM.US,D,20100707,000000,10.952,10.96,10.925,10.925,5562,0
+NOM.US,D,20100708,000000,11.011,11.011,10.911,10.911,623,0
+NOM.US,D,20100709,000000,10.925,10.925,10.925,10.925,100,0
+NOM.US,D,20100712,000000,11.08,11.08,11.025,11.025,913,0
+NOM.US,D,20100713,000000,10.944,10.944,10.76,10.932,8924,0
+NOM.US,D,20100714,000000,10.882,10.882,10.635,10.635,4839,0
+NOM.US,D,20100715,000000,10.794,10.925,10.641,10.682,5630,0
+NOM.US,D,20100716,000000,10.682,10.682,10.601,10.601,3772,0
+NOM.US,D,20100720,000000,10.659,11.033,10.659,11.025,8016,0
+NOM.US,D,20100721,000000,11.033,11.207,11.033,11.207,1433,0
+NOM.US,D,20100722,000000,11.112,11.112,10.838,10.838,15125,0
+NOM.US,D,20100723,000000,10.852,11.011,10.708,10.833,2868,0
+NOM.US,D,20100726,000000,10.747,10.747,10.72,10.72,913,0
+NOM.US,D,20100727,000000,10.78,10.815,10.713,10.713,1513,0
+NOM.US,D,20100728,000000,10.78,10.794,10.713,10.794,6452,0
+NOM.US,D,20100729,000000,10.713,10.713,10.569,10.708,4534,0
+NOM.US,D,20100730,000000,10.609,10.742,10.582,10.582,9524,0
+NOM.US,D,20100802,000000,10.646,10.72,10.646,10.695,674,0
+NOM.US,D,20100803,000000,10.828,10.869,10.78,10.846,4765,0
+NOM.US,D,20100804,000000,10.8,10.815,10.582,10.616,9349,0
+NOM.US,D,20100805,000000,10.682,10.701,10.43,10.474,7256,0
+NOM.US,D,20100806,000000,10.454,10.454,10.45,10.45,1448,0
+NOM.US,D,20100809,000000,10.43,10.494,10.116,10.251,15497,0
+NOM.US,D,20100810,000000,10.283,10.342,10.274,10.342,5591,0
+NOM.US,D,20100811,000000,10.321,10.321,10.295,10.295,3323,0
+NOM.US,D,20100812,000000,10.499,10.713,10.38,10.474,8769,0
+NOM.US,D,20100813,000000,10.601,10.609,10.601,10.609,739,0
+NOM.US,D,20100816,000000,10.674,10.674,10.48,10.504,3483,0
+NOM.US,D,20100817,000000,10.488,10.513,10.488,10.513,1513,0
+NOM.US,D,20100818,000000,10.513,10.513,10.513,10.513,1663,0
+NOM.US,D,20100819,000000,10.513,10.513,10.513,10.513,739,0
+NOM.US,D,20100820,000000,10.45,10.45,10.308,10.412,3022,0
+NOM.US,D,20100823,000000,10.437,10.513,10.437,10.468,7083,0
+NOM.US,D,20100824,000000,10.582,10.582,9.986,10.526,3179,0
+NOM.US,D,20100826,000000,10.48,10.547,10.48,10.547,1954,0
+NOM.US,D,20100827,000000,10.488,10.488,10.48,10.48,1280,0
+NOM.US,D,20100830,000000,10.48,10.48,10.48,10.48,1663,0
+NOM.US,D,20100831,000000,10.631,11.115,10.612,10.965,14486,0
+NOM.US,D,20100901,000000,10.99,11.121,10.846,10.911,5147,0
+NOM.US,D,20100902,000000,11.047,11.047,10.713,10.713,5063,0
+NOM.US,D,20100907,000000,10.846,10.846,10.582,10.582,2879,0
+NOM.US,D,20100908,000000,10.533,10.978,10.533,10.852,10774,0
+NOM.US,D,20100909,000000,10.828,10.865,10.747,10.747,3345,0
+NOM.US,D,20100910,000000,10.754,10.754,10.713,10.728,1205,0
+NOM.US,D,20100913,000000,10.682,10.682,10.682,10.682,100,0
+NOM.US,D,20100914,000000,10.682,10.682,10.666,10.666,1205,0
+NOM.US,D,20100915,000000,10.646,10.646,10.513,10.569,4725,0
+NOM.US,D,20100916,000000,10.562,10.562,10.48,10.48,2868,0
+NOM.US,D,20100917,000000,10.48,10.48,10.419,10.426,1778,0
+NOM.US,D,20100921,000000,10.419,10.593,10.419,10.45,3481,0
+NOM.US,D,20100922,000000,10.541,10.541,10.541,10.541,360,0
+NOM.US,D,20100923,000000,10.541,10.713,10.541,10.659,2258,0
+NOM.US,D,20100924,000000,10.659,10.659,10.45,10.499,2261,0
+NOM.US,D,20100927,000000,10.541,10.541,10.374,10.419,9433,0
+NOM.US,D,20100928,000000,10.437,10.541,10.374,10.386,4709,0
+NOM.US,D,20100929,000000,10.43,10.43,10.334,10.386,3221,0
+NOM.US,D,20100930,000000,10.298,10.569,10.298,10.511,17206,0
+NOM.US,D,20101001,000000,10.513,10.72,10.513,10.72,6271,0
+NOM.US,D,20101004,000000,10.852,10.852,10.622,10.622,728,0
+NOM.US,D,20101005,000000,10.593,10.593,10.593,10.593,101,0
+NOM.US,D,20101006,000000,10.569,10.569,10.419,10.459,741,0
+NOM.US,D,20101007,000000,10.437,10.593,10.437,10.593,667,0
+NOM.US,D,20101008,000000,10.728,10.728,10.713,10.713,312,0
+NOM.US,D,20101011,000000,10.593,10.593,10.386,10.454,3628,0
+NOM.US,D,20101012,000000,10.474,10.513,10.406,10.513,3285,0
+NOM.US,D,20101013,000000,10.499,10.582,10.357,10.357,2503,0
+NOM.US,D,20101014,000000,10.48,10.689,10.48,10.555,1968,0
+NOM.US,D,20101015,000000,10.582,10.582,10.513,10.513,555,0
+NOM.US,D,20101018,000000,10.365,10.526,10.357,10.48,4769,0
+NOM.US,D,20101020,000000,10.443,10.582,10.443,10.45,1823,0
+NOM.US,D,20101021,000000,10.426,10.426,10.315,10.374,3022,0
+NOM.US,D,20101022,000000,10.412,10.586,10.412,10.586,1513,0
+NOM.US,D,20101026,000000,10.622,10.728,10.622,10.629,1513,0
+NOM.US,D,20101027,000000,10.513,10.547,10.513,10.513,2290,0
+NOM.US,D,20101028,000000,10.547,10.616,10.547,10.616,623,0
+NOM.US,D,20101029,000000,10.715,10.731,10.715,10.722,1242,0
+NOM.US,D,20101101,000000,10.728,10.728,10.629,10.682,3780,0
+NOM.US,D,20101102,000000,10.8,10.8,10.728,10.747,4419,0
+NOM.US,D,20101103,000000,10.747,10.747,10.747,10.747,2563,0
+NOM.US,D,20101105,000000,10.616,10.616,10.392,10.468,8987,0
+NOM.US,D,20101108,000000,10.334,10.747,10.295,10.742,17209,0
+NOM.US,D,20101109,000000,10.713,10.713,10.494,10.494,4534,0
+NOM.US,D,20101110,000000,10.443,10.747,10.443,10.713,7764,0
+NOM.US,D,20101111,000000,10.582,10.582,10.328,10.328,2864,0
+NOM.US,D,20101112,000000,10.426,10.582,10.321,10.43,5591,0
+NOM.US,D,20101115,000000,10.459,10.488,10.45,10.45,2251,0
+NOM.US,D,20101116,000000,10.45,10.494,10.426,10.426,20724,0
+NOM.US,D,20101117,000000,10.555,10.555,10.555,10.555,312,0
+NOM.US,D,20101118,000000,10.582,10.582,10.315,10.4,10744,0
+NOM.US,D,20101119,000000,10.513,10.513,10.45,10.45,840,0
+NOM.US,D,20101122,000000,10.504,10.504,10.504,10.504,1052,0
+NOM.US,D,20101123,000000,10.555,10.734,10.504,10.513,1625,0
+NOM.US,D,20101124,000000,10.641,10.708,10.641,10.708,1356,0
+NOM.US,D,20101130,000000,10.832,10.979,10.257,10.588,3549,0
+NOM.US,D,20101201,000000,10.641,10.641,10.582,10.582,1767,0
+NOM.US,D,20101202,000000,10.582,10.582,10.406,10.555,2675,0
+NOM.US,D,20101203,000000,10.562,10.562,10.562,10.562,739,0
+NOM.US,D,20101207,000000,10.43,10.513,10.315,10.437,2981,0
+NOM.US,D,20101208,000000,10.513,10.513,10.357,10.357,443,0
+NOM.US,D,20101209,000000,10.321,10.334,10.315,10.315,840,0
+NOM.US,D,20101210,000000,10.315,10.315,9.995,10.053,7790,0
+NOM.US,D,20101213,000000,10.091,10.103,9.597,9.879,6841,0
+NOM.US,D,20101214,000000,9.73,9.73,9.625,9.659,1535,0
+NOM.US,D,20101215,000000,9.59,9.625,9.59,9.625,1929,0
+NOM.US,D,20101216,000000,9.735,9.741,9.707,9.707,739,0
+NOM.US,D,20101217,000000,9.771,9.771,9.708,9.708,725,0
+NOM.US,D,20101220,000000,9.59,9.986,9.59,9.754,10208,0
+NOM.US,D,20101221,000000,9.528,9.528,9.431,9.431,1823,0
+NOM.US,D,20101222,000000,9.4595,9.554,9.4595,9.554,623,0
+NOM.US,D,20101223,000000,9.3776,9.4595,9.235,9.2467,2624,0
+NOM.US,D,20101227,000000,9.2546,9.59,9.241,9.59,14324,0
+NOM.US,D,20101228,000000,9.59,9.59,9.2467,9.562,10748,0
+NOM.US,D,20101229,000000,9.545,9.545,9.4664,9.524,1356,0
+NOM.US,D,20101230,000000,9.579,9.579,9.3904,9.4615,6860,0
+NOM.US,D,20101231,000000,9.572,9.587,9.572,9.587,701,0
+NOM.US,D,20110103,000000,9.4251,9.4251,9.3586,9.3586,943,0
+NOM.US,D,20110104,000000,9.4771,9.508,9.3586,9.501,5659,0
+NOM.US,D,20110105,000000,9.554,9.59,9.547,9.59,7377,0
+NOM.US,D,20110106,000000,9.521,9.521,9.4595,9.4654,4854,0
+NOM.US,D,20110107,000000,9.4654,9.4654,9.4595,9.4595,2235,0
+NOM.US,D,20110110,000000,9.4654,9.4654,9.4525,9.4654,3292,0
+NOM.US,D,20110111,000000,9.4654,9.508,9.4595,9.508,1212,0
+NOM.US,D,20110112,000000,9.4871,9.4871,9.1097,9.4126,5011,0
+NOM.US,D,20110113,000000,9.4126,9.625,9.4126,9.554,3976,0
+NOM.US,D,20110114,000000,9.4871,9.4871,9.4871,9.4871,312,0
+NOM.US,D,20110118,000000,9.4126,9.4771,9.3746,9.4771,3681,0
+NOM.US,D,20110119,000000,9.513,9.552,9.513,9.552,3747,0
+NOM.US,D,20110120,000000,9.554,9.554,9.554,9.554,372,0
+NOM.US,D,20110121,000000,9.554,9.754,9.554,9.754,5835,0
+NOM.US,D,20110124,000000,9.785,10.071,9.785,10.066,8016,0
+NOM.US,D,20110125,000000,10.007,10.007,9.872,9.956,2539,0
+NOM.US,D,20110126,000000,9.866,10,9.708,9.777,8494,0
+NOM.US,D,20110127,000000,9.899,9.935,9.899,9.935,4312,0
+NOM.US,D,20110128,000000,9.95,9.95,9.95,9.95,290,0
+NOM.US,D,20110131,000000,9.92,9.956,9.92,9.956,739,0
+NOM.US,D,20110201,000000,9.986,9.986,9.986,9.986,1775,0
+NOM.US,D,20110202,000000,9.986,9.986,9.986,9.986,2565,0
+NOM.US,D,20110204,000000,9.995,9.995,9.986,9.986,739,0
+NOM.US,D,20110208,000000,9.986,9.986,9.922,9.929,2189,0
+NOM.US,D,20110209,000000,9.986,10.178,9.922,10.071,9394,0
+NOM.US,D,20110210,000000,10.017,10.252,10.017,10.252,1862,0
+NOM.US,D,20110214,000000,10.251,10.251,10.251,10.251,425,0
+NOM.US,D,20110215,000000,10.328,10.468,9.922,9.922,13152,0
+NOM.US,D,20110216,000000,9.922,9.956,9.922,9.956,2968,0
+NOM.US,D,20110217,000000,10.017,10.084,10.017,10.084,548,0
+NOM.US,D,20110218,000000,10.017,10.017,9.922,9.986,3445,0
+NOM.US,D,20110222,000000,9.986,9.986,9.922,9.922,3628,0
+NOM.US,D,20110223,000000,9.922,9.922,9.922,9.922,1513,0
+NOM.US,D,20110224,000000,9.922,9.922,9.922,9.922,521,0
+NOM.US,D,20110225,000000,9.986,10.316,9.986,9.986,3179,0
+NOM.US,D,20110228,000000,10.052,10.052,10.052,10.052,100,0
+NOM.US,D,20110301,000000,10.169,10.169,10.048,10.111,646,0
+NOM.US,D,20110302,000000,10.223,10.286,10.223,10.272,1136,0
+NOM.US,D,20110303,000000,10.258,10.265,10.258,10.258,557,0
+NOM.US,D,20110304,000000,10.199,10.199,10.133,10.133,312,0
+NOM.US,D,20110307,000000,10.072,10.072,10.072,10.072,380,0
+NOM.US,D,20110308,000000,10.038,10.038,9.922,9.922,1052,0
+NOM.US,D,20110309,000000,9.922,9.928,9.922,9.928,2036,0
+NOM.US,D,20110310,000000,9.84,10.001,9.84,10.001,5075,0
+NOM.US,D,20110311,000000,10.038,10.116,9.846,10.078,4513,0
+NOM.US,D,20110314,000000,10.252,10.252,10.252,10.252,246,0
+NOM.US,D,20110316,000000,10.199,10.335,10.007,10.148,5325,0
+NOM.US,D,20110317,000000,10.116,10.179,10.037,10.052,1508,0
+NOM.US,D,20110321,000000,10.148,10.323,10.148,10.246,1895,0
+NOM.US,D,20110322,000000,10.252,10.316,9.978,10.092,10152,0
+NOM.US,D,20110323,000000,10.153,10.153,10.153,10.153,311,0
+NOM.US,D,20110325,000000,10.064,10.118,10.064,10.067,422,0
+NOM.US,D,20110328,000000,9.978,10.024,9.943,9.961,7875,0
+NOM.US,D,20110330,000000,9.995,9.995,9.995,9.995,633,0
+NOM.US,D,20110331,000000,9.979,9.979,9.979,9.979,100,0
+NOM.US,D,20110401,000000,10.073,10.175,9.893,9.962,8342,0
+NOM.US,D,20110404,000000,9.886,10.062,9.828,9.84,15575,0
+NOM.US,D,20110405,000000,9.879,9.879,9.879,9.879,737,0
+NOM.US,D,20110406,000000,9.828,9.828,9.741,9.741,3009,0
+NOM.US,D,20110407,000000,9.828,9.828,9.819,9.828,2859,0
+NOM.US,D,20110408,000000,9.806,9.806,9.765,9.765,311,0
+NOM.US,D,20110411,000000,9.79,9.828,9.701,9.701,2451,0
+NOM.US,D,20110412,000000,9.764,9.764,9.693,9.759,1521,0
+NOM.US,D,20110413,000000,9.752,9.752,9.752,9.752,287,0
+NOM.US,D,20110414,000000,9.79,9.798,9.79,9.798,1504,0
+NOM.US,D,20110418,000000,9.784,9.784,9.701,9.701,2617,0
+NOM.US,D,20110419,000000,9.694,9.784,9.603,9.603,8868,0
+NOM.US,D,20110420,000000,9.636,9.662,9.4156,9.428,14094,0
+NOM.US,D,20110421,000000,9.3458,9.4664,9.3458,9.4156,4494,0
+NOM.US,D,20110426,000000,9.4664,9.4664,9.4664,9.4664,1022,0
+NOM.US,D,20110427,000000,9.4664,9.4664,9.3325,9.3458,10075,0
+NOM.US,D,20110428,000000,9.3458,9.3528,9.0315,9.0851,16659,0
+NOM.US,D,20110429,000000,9.0949,9.1884,9.0949,9.1884,7022,0
+NOM.US,D,20110502,000000,9.0465,9.2235,8.9367,9.2,14882,0
+NOM.US,D,20110503,000000,9.2039,9.2039,9.1765,9.2039,8219,0
+NOM.US,D,20110504,000000,9.1961,9.1961,9.1894,9.1894,2045,0
+NOM.US,D,20110505,000000,9.2039,9.2341,9.1765,9.2265,4047,0
+NOM.US,D,20110506,000000,9.2196,9.2341,9.1833,9.1894,8704,0
+NOM.US,D,20110509,000000,9.2341,9.2341,9.2341,9.2341,2545,0
+NOM.US,D,20110510,000000,9.2672,9.2952,9.1775,9.1775,9019,0
+NOM.US,D,20110511,000000,9.2039,9.3746,9.2039,9.3364,1499,0
+NOM.US,D,20110512,000000,9.3078,9.3078,9.1775,9.2115,7065,0
+NOM.US,D,20110513,000000,9.2457,9.301,9.2457,9.301,2039,0
+NOM.US,D,20110516,000000,9.301,9.301,9.301,9.301,726,0
+NOM.US,D,20110517,000000,9.3078,9.3078,9.3078,9.3078,615,0
+NOM.US,D,20110518,000000,9.3078,9.3776,9.2457,9.2595,6828,0
+NOM.US,D,20110519,000000,9.2672,9.2672,9.2672,9.2672,732,0
+NOM.US,D,20110520,000000,9.2896,9.3786,9.2672,9.3786,4997,0
+NOM.US,D,20110524,000000,9.3198,9.3987,9.24,9.3286,3579,0
+NOM.US,D,20110526,000000,9.2896,9.3675,9.2896,9.3137,9407,0
+NOM.US,D,20110527,000000,9.3078,9.3208,9.3078,9.3208,2981,0
+NOM.US,D,20110531,000000,9.3655,9.4475,9.2932,9.2932,6294,0
+NOM.US,D,20110601,000000,9.3845,9.4475,9.3675,9.4475,1518,0
+NOM.US,D,20110602,000000,9.4771,9.4771,9.4408,9.4664,2326,0
+NOM.US,D,20110603,000000,9.4881,9.4881,9.4881,9.4881,732,0
+NOM.US,D,20110606,000000,9.4196,9.511,9.4196,9.504,5530,0
+NOM.US,D,20110607,000000,9.596,9.673,9.596,9.66,4719,0
+NOM.US,D,20110608,000000,9.768,9.768,9.645,9.645,1086,0
+NOM.US,D,20110609,000000,9.71,10.107,9.71,9.975,5151,0
+NOM.US,D,20110610,000000,9.983,10.139,9.954,10.061,8942,0
+NOM.US,D,20110613,000000,10.09,10.09,9.8,9.847,2380,0
+NOM.US,D,20110614,000000,9.971,10.09,9.971,10.09,613,0
+NOM.US,D,20110615,000000,10.09,10.192,10.061,10.09,3493,0
+NOM.US,D,20110616,000000,10.139,10.294,10.133,10.294,1304,0
+NOM.US,D,20110617,000000,10.417,10.417,10.254,10.398,5054,0
+NOM.US,D,20110620,000000,10.429,10.474,10.429,10.474,1337,0
+NOM.US,D,20110621,000000,10.377,10.429,10.192,10.192,15717,0
+NOM.US,D,20110622,000000,10.199,10.199,10.16,10.199,1191,0
+NOM.US,D,20110623,000000,10.205,10.258,10.205,10.214,3567,0
+NOM.US,D,20110624,000000,10.178,10.178,10.064,10.064,2910,0
+NOM.US,D,20110627,000000,9.903,9.959,9.895,9.959,1580,0
+NOM.US,D,20110628,000000,9.959,10.09,9.959,9.971,2124,0
+NOM.US,D,20110629,000000,10.061,10.061,9.998,9.998,1634,0
+NOM.US,D,20110630,000000,10.049,10.049,9.75,9.874,3347,0
+NOM.US,D,20110701,000000,9.963,9.963,9.81,9.929,2408,0
+NOM.US,D,20110705,000000,10.024,10.024,9.585,9.771,18908,0
+NOM.US,D,20110706,000000,9.786,9.872,9.786,9.817,1125,0
+NOM.US,D,20110707,000000,9.721,9.778,9.721,9.778,308,0
+NOM.US,D,20110711,000000,9.758,9.864,9.758,9.832,1016,0
+NOM.US,D,20110712,000000,9.954,10.067,9.889,9.933,8977,0
+NOM.US,D,20110713,000000,9.915,9.915,9.915,9.915,116,0
+NOM.US,D,20110714,000000,9.915,9.915,9.673,9.702,10230,0
+NOM.US,D,20110715,000000,9.698,9.781,9.698,9.764,4783,0
+NOM.US,D,20110719,000000,9.743,9.743,9.732,9.732,1781,0
+NOM.US,D,20110720,000000,9.764,9.775,9.764,9.775,1174,0
+NOM.US,D,20110721,000000,9.817,10.057,9.817,9.922,4538,0
+NOM.US,D,20110722,000000,9.83,10.024,9.736,9.904,15246,0
+NOM.US,D,20110726,000000,9.839,9.964,9.839,9.893,1625,0
+NOM.US,D,20110727,000000,9.796,9.796,9.685,9.739,2218,0
+NOM.US,D,20110728,000000,9.738,9.738,9.658,9.658,1036,0
+NOM.US,D,20110802,000000,9.909,9.971,9.9,9.971,762,0
+NOM.US,D,20110804,000000,9.93,9.93,9.683,9.839,1893,0
+NOM.US,D,20110805,000000,9.92,9.92,9.92,9.92,332,0
+NOM.US,D,20110809,000000,9.713,9.713,9.4654,9.634,4392,0
+NOM.US,D,20110810,000000,9.629,9.728,9.629,9.728,15245,0
+NOM.US,D,20110811,000000,9.765,9.765,9.765,9.765,886,0
+NOM.US,D,20110812,000000,9.808,9.808,9.754,9.754,3387,0
+NOM.US,D,20110815,000000,9.822,9.822,9.822,9.822,2068,0
+NOM.US,D,20110816,000000,9.912,9.912,9.912,9.912,100,0
+NOM.US,D,20110817,000000,9.927,9.927,9.842,9.842,2770,0
+NOM.US,D,20110818,000000,9.64,9.662,9.64,9.64,725,0
+NOM.US,D,20110819,000000,9.707,9.707,9.701,9.701,725,0
+NOM.US,D,20110822,000000,9.707,9.741,9.522,9.522,3765,0
+NOM.US,D,20110823,000000,9.648,9.785,9.592,9.754,3105,0
+NOM.US,D,20110824,000000,9.842,9.842,9.785,9.785,411,0
+NOM.US,D,20110825,000000,9.64,9.694,9.4761,9.571,8592,0
+NOM.US,D,20110826,000000,9.636,9.636,9.431,9.565,1328,0
+NOM.US,D,20110829,000000,9.64,9.904,9.585,9.585,11597,0
+NOM.US,D,20110830,000000,9.629,9.629,9.4684,9.4684,28312,0
+NOM.US,D,20110831,000000,9.4841,9.584,9.4841,9.547,5779,0
+NOM.US,D,20110901,000000,9.669,9.669,9.501,9.501,6347,0
+NOM.US,D,20110902,000000,9.537,9.572,9.537,9.572,16790,0
+NOM.US,D,20110906,000000,9.636,9.636,9.577,9.577,306,0
+NOM.US,D,20110907,000000,9.696,9.701,9.678,9.701,2865,0
+NOM.US,D,20110909,000000,9.757,9.757,9.757,9.757,100,0
+NOM.US,D,20110912,000000,9.75,9.916,9.75,9.908,9608,0
+NOM.US,D,20110913,000000,9.936,9.957,9.936,9.957,1911,0
+NOM.US,D,20110914,000000,9.845,9.845,9.845,9.845,1109,0
+NOM.US,D,20110915,000000,9.964,10.009,9.775,9.81,6363,0
+NOM.US,D,20110916,000000,9.93,9.93,9.724,9.724,4397,0
+NOM.US,D,20110919,000000,9.845,9.845,9.724,9.775,3275,0
+NOM.US,D,20110921,000000,9.886,9.893,9.85,9.858,4833,0
+NOM.US,D,20110922,000000,9.832,9.832,9.832,9.832,1649,0
+NOM.US,D,20110923,000000,9.832,10.125,9.832,9.851,4015,0
+NOM.US,D,20110927,000000,9.976,9.976,9.75,9.945,1241,0
+NOM.US,D,20110928,000000,10.116,10.168,10.109,10.168,8638,0
+NOM.US,D,20110929,000000,10.193,10.259,10.193,10.23,1353,0
+NOM.US,D,20110930,000000,10.231,10.262,10.231,10.262,808,0
+NOM.US,D,20111003,000000,10.343,10.387,10.281,10.281,2180,0
+NOM.US,D,20111004,000000,10.405,10.405,10.125,10.289,8193,0
+NOM.US,D,20111005,000000,10.398,10.63,10.398,10.63,2864,0
+NOM.US,D,20111006,000000,10.623,10.636,10.623,10.636,1176,0
+NOM.US,D,20111007,000000,10.514,10.64,10.514,10.64,392,0
+NOM.US,D,20111010,000000,10.646,10.646,10.646,10.646,957,0
+NOM.US,D,20111011,000000,10.646,10.764,10.64,10.64,2662,0
+NOM.US,D,20111012,000000,10.627,10.627,10.615,10.615,878,0
+NOM.US,D,20111013,000000,10.715,10.715,10.659,10.715,1142,0
+NOM.US,D,20111014,000000,10.696,10.757,10.696,10.757,314,0
+NOM.US,D,20111017,000000,10.751,10.751,10.59,10.651,2186,0
+NOM.US,D,20111019,000000,10.627,10.783,10.615,10.783,9345,0
+NOM.US,D,20111020,000000,10.769,10.783,10.646,10.783,601,0
+NOM.US,D,20111021,000000,10.787,10.787,10.753,10.759,1174,0
+NOM.US,D,20111024,000000,10.715,10.715,10.244,10.244,34244,0
+NOM.US,D,20111025,000000,10.133,10.31,10.133,10.303,2193,0
+NOM.US,D,20111026,000000,10.329,10.36,10.329,10.36,1025,0
+NOM.US,D,20111027,000000,10.283,10.429,10.268,10.425,6420,0
+NOM.US,D,20111028,000000,10.354,10.718,10.346,10.483,11241,0
+NOM.US,D,20111031,000000,10.332,10.568,10.311,10.515,2791,0
+NOM.US,D,20111101,000000,10.561,10.618,10.561,10.602,866,0
+NOM.US,D,20111102,000000,10.615,10.615,10.474,10.615,1253,0
+NOM.US,D,20111104,000000,10.762,10.782,10.631,10.631,2051,0
+NOM.US,D,20111107,000000,10.691,10.691,10.691,10.691,100,0
+NOM.US,D,20111108,000000,10.78,11.021,10.725,10.993,6387,0
+NOM.US,D,20111109,000000,10.947,10.955,10.788,10.955,2388,0
+NOM.US,D,20111110,000000,11.062,11.062,11.002,11.002,625,0
+NOM.US,D,20111111,000000,10.999,10.999,10.999,10.999,407,0
+NOM.US,D,20111114,000000,10.999,11.037,10.746,10.746,12231,0
+NOM.US,D,20111115,000000,10.643,10.7,10.502,10.509,8051,0
+NOM.US,D,20111116,000000,10.546,10.559,10.546,10.559,3057,0
+NOM.US,D,20111117,000000,10.759,10.759,10.706,10.706,4798,0
+NOM.US,D,20111118,000000,10.67,10.711,10.654,10.711,1594,0
+NOM.US,D,20111121,000000,10.766,10.766,10.766,10.766,100,0
+NOM.US,D,20111122,000000,10.725,10.938,10.725,10.938,8292,0
+NOM.US,D,20111123,000000,10.938,10.944,10.938,10.944,1670,0
+NOM.US,D,20111128,000000,10.938,10.938,10.931,10.931,2039,0
+NOM.US,D,20111201,000000,10.999,10.999,10.83,10.83,3405,0
+NOM.US,D,20111202,000000,10.874,10.874,10.734,10.843,5101,0
+NOM.US,D,20111205,000000,10.882,11.041,10.882,11.041,2777,0
+NOM.US,D,20111206,000000,10.998,11.073,10.991,10.991,6350,0
+NOM.US,D,20111207,000000,11.095,11.133,10.997,11.035,7256,0
+NOM.US,D,20111208,000000,11.147,11.147,11.078,11.078,2328,0
+NOM.US,D,20111209,000000,11.2,11.207,11.174,11.207,1653,0
+NOM.US,D,20111213,000000,11.316,11.316,11.252,11.252,566,0
+NOM.US,D,20111214,000000,11.282,11.289,11.166,11.277,1696,0
+NOM.US,D,20111215,000000,11.252,11.322,11.252,11.304,718,0
+NOM.US,D,20111216,000000,11.487,11.487,11.487,11.487,1461,0
+NOM.US,D,20111219,000000,11.389,11.797,11.333,11.725,18111,0
+NOM.US,D,20111220,000000,11.734,11.734,11.483,11.483,3479,0
+NOM.US,D,20111221,000000,11.497,11.514,11.325,11.383,8590,0
+NOM.US,D,20111222,000000,11.297,11.304,11.122,11.13,12671,0
+NOM.US,D,20111227,000000,11.118,11.289,11.118,11.289,3779,0
+NOM.US,D,20111228,000000,11.383,11.592,11.082,11.316,23659,0
+NOM.US,D,20111229,000000,11.383,11.389,11.316,11.347,2604,0
+NOM.US,D,20111230,000000,11.44,11.44,11.278,11.335,3803,0
+NOM.US,D,20120103,000000,11.124,11.147,11.085,11.103,7153,0
+NOM.US,D,20120104,000000,11.187,11.195,11.187,11.187,541,0
+NOM.US,D,20120105,000000,11.09,11.519,11.057,11.257,35925,0
+NOM.US,D,20120106,000000,11.335,11.418,11.335,11.418,2947,0
+NOM.US,D,20120109,000000,11.426,11.426,11.418,11.418,1461,0
+NOM.US,D,20120110,000000,11.479,11.479,11.323,11.323,1022,0
+NOM.US,D,20120111,000000,11.429,11.58,11.368,11.376,3392,0
+NOM.US,D,20120112,000000,11.467,11.467,11.368,11.368,942,0
+NOM.US,D,20120113,000000,11.463,11.54,11.452,11.452,1456,0
+NOM.US,D,20120117,000000,11.364,11.364,11.364,11.364,720,0
+NOM.US,D,20120118,000000,11.525,11.708,11.503,11.708,12714,0
+NOM.US,D,20120120,000000,11.731,11.773,11.69,11.69,2138,0
+NOM.US,D,20120123,000000,11.61,11.61,11.54,11.54,1065,0
+NOM.US,D,20120124,000000,11.555,11.628,11.54,11.628,1156,0
+NOM.US,D,20120125,000000,11.731,11.746,11.643,11.643,1458,0
+NOM.US,D,20120126,000000,11.596,11.596,11.596,11.596,351,0
+NOM.US,D,20120127,000000,11.617,11.672,11.55,11.55,2203,0
+NOM.US,D,20120130,000000,11.571,11.69,11.571,11.69,1580,0
+NOM.US,D,20120131,000000,11.65,11.697,11.643,11.697,5969,0
+NOM.US,D,20120201,000000,11.783,11.783,11.657,11.676,2812,0
+NOM.US,D,20120202,000000,11.773,11.773,11.696,11.696,946,0
+NOM.US,D,20120203,000000,11.672,11.672,11.666,11.666,376,0
+NOM.US,D,20120206,000000,11.58,11.58,11.58,11.58,194,0
+NOM.US,D,20120207,000000,11.621,11.621,11.603,11.621,2765,0
+NOM.US,D,20120209,000000,11.54,11.555,11.525,11.525,2749,0
+NOM.US,D,20120210,000000,11.567,11.58,11.567,11.58,1810,0
+NOM.US,D,20120215,000000,11.498,11.617,11.498,11.617,1397,0
+NOM.US,D,20120216,000000,11.55,11.55,11.55,11.55,299,0
+NOM.US,D,20120221,000000,11.514,11.529,11.442,11.448,4827,0
+NOM.US,D,20120223,000000,11.429,11.429,11.415,11.415,705,0
+NOM.US,D,20120229,000000,11.514,11.732,11.514,11.708,10703,0
+NOM.US,D,20120301,000000,11.813,11.813,11.688,11.688,5281,0
+NOM.US,D,20120302,000000,11.85,11.928,11.549,11.549,6255,0
+NOM.US,D,20120305,000000,11.547,11.628,11.525,11.571,2856,0
+NOM.US,D,20120306,000000,11.474,11.58,11.453,11.58,1005,0
+NOM.US,D,20120307,000000,11.474,11.474,11.466,11.466,421,0
+NOM.US,D,20120308,000000,11.542,11.588,11.409,11.409,3728,0
+NOM.US,D,20120309,000000,11.479,11.479,11.413,11.413,4925,0
+NOM.US,D,20120312,000000,11.413,11.479,11.413,11.479,402,0
+NOM.US,D,20120313,000000,11.431,11.452,11.407,11.407,1999,0
+NOM.US,D,20120314,000000,11.444,11.452,11.399,11.452,5010,0
+NOM.US,D,20120315,000000,11.386,11.386,11.166,11.166,4166,0
+NOM.US,D,20120319,000000,11.18,11.262,11.1,11.1,8731,0
+NOM.US,D,20120320,000000,11.174,11.18,11.1,11.18,1863,0
+NOM.US,D,20120321,000000,11.299,11.299,11.299,11.299,589,0
+NOM.US,D,20120322,000000,11.386,11.386,11.18,11.299,6551,0
+NOM.US,D,20120323,000000,11.314,11.624,11.314,11.593,4430,0
+NOM.US,D,20120326,000000,11.525,11.525,11.399,11.399,1999,0
+NOM.US,D,20120327,000000,11.502,11.749,11.479,11.479,6371,0
+NOM.US,D,20120328,000000,11.657,11.691,11.597,11.597,865,0
+NOM.US,D,20120329,000000,11.597,11.664,11.597,11.664,705,0
+NOM.US,D,20120330,000000,11.723,11.81,11.633,11.633,2229,0
+NOM.US,D,20120402,000000,11.789,11.842,11.68,11.835,4735,0
+NOM.US,D,20120403,000000,12.043,12.19,12.008,12.19,9796,0
+NOM.US,D,20120404,000000,12.129,12.129,12.004,12.004,2326,0
+NOM.US,D,20120405,000000,11.894,11.894,11.776,11.853,865,0
+NOM.US,D,20120409,000000,11.815,12.073,11.815,11.835,2284,0
+NOM.US,D,20120410,000000,11.821,11.821,11.821,11.821,287,0
+NOM.US,D,20120412,000000,11.654,11.654,11.639,11.639,1208,0
+NOM.US,D,20120413,000000,11.654,11.883,11.639,11.883,2140,0
+NOM.US,D,20120416,000000,11.78,11.78,11.771,11.78,1678,0
+NOM.US,D,20120417,000000,11.676,11.676,11.596,11.596,2278,0
+NOM.US,D,20120418,000000,11.753,11.842,11.639,11.835,5942,0
+NOM.US,D,20120419,000000,11.794,11.794,11.729,11.729,1854,0
+NOM.US,D,20120420,000000,11.583,11.583,11.462,11.545,3029,0
+NOM.US,D,20120423,000000,11.706,11.706,11.513,11.654,1319,0
+NOM.US,D,20120424,000000,11.605,11.654,11.593,11.654,1708,0
+NOM.US,D,20120425,000000,11.647,11.666,11.647,11.666,1150,0
+NOM.US,D,20120426,000000,11.666,11.666,11.666,11.666,701,0
+NOM.US,D,20120430,000000,11.589,11.626,11.535,11.626,1668,0
+NOM.US,D,20120501,000000,11.657,11.657,11.499,11.537,2931,0
+NOM.US,D,20120502,000000,11.624,11.624,11.624,11.624,123,0
+NOM.US,D,20120503,000000,11.65,11.65,11.65,11.65,197,0
+NOM.US,D,20120507,000000,11.797,11.797,11.657,11.74,8747,0
+NOM.US,D,20120508,000000,11.643,11.811,11.643,11.764,2017,0
+NOM.US,D,20120509,000000,11.847,12.033,11.804,12.013,5185,0
+NOM.US,D,20120510,000000,11.84,11.989,11.784,11.784,2765,0
+NOM.US,D,20120511,000000,11.824,11.917,11.824,11.917,894,0
+NOM.US,D,20120514,000000,11.764,11.764,11.43,11.443,7491,0
+NOM.US,D,20120515,000000,11.484,11.509,11.435,11.469,1558,0
+NOM.US,D,20120517,000000,11.545,11.545,11.368,11.537,2269,0
+NOM.US,D,20120518,000000,11.462,11.583,11.383,11.383,3134,0
+NOM.US,D,20120521,000000,11.469,11.484,11.462,11.462,1147,0
+NOM.US,D,20120522,000000,11.509,11.614,11.509,11.589,6027,0
+NOM.US,D,20120523,000000,11.389,11.596,11.389,11.596,4026,0
+NOM.US,D,20120524,000000,11.684,11.948,11.491,11.499,19768,0
+NOM.US,D,20120525,000000,11.609,11.902,11.609,11.902,12603,0
+NOM.US,D,20120529,000000,11.894,11.894,11.894,11.894,206,0
+NOM.US,D,20120530,000000,12.142,12.2,12.071,12.071,34078,0
+NOM.US,D,20120531,000000,11.998,11.998,11.872,11.893,1558,0
+NOM.US,D,20120601,000000,12.071,12.071,11.968,12.033,5538,0
+NOM.US,D,20120604,000000,11.968,12.28,11.968,12.28,13382,0
+NOM.US,D,20120605,000000,12.282,12.319,12.247,12.247,7327,0
+NOM.US,D,20120606,000000,12.247,12.394,12.247,12.394,2134,0
+NOM.US,D,20120607,000000,12.853,12.853,12.401,12.401,9231,0
+NOM.US,D,20120611,000000,12.334,12.34,12.183,12.189,6701,0
+NOM.US,D,20120613,000000,12.201,12.254,12.201,12.254,1245,0
+NOM.US,D,20120614,000000,12.274,12.28,12.274,12.28,530,0
+NOM.US,D,20120618,000000,12.364,12.364,12.357,12.364,1421,0
+NOM.US,D,20120619,000000,12.286,12.295,12.286,12.286,4375,0
+NOM.US,D,20120620,000000,12.286,12.286,11.887,11.989,14788,0
+NOM.US,D,20120621,000000,11.924,11.94,11.804,11.804,5026,0
+NOM.US,D,20120622,000000,11.872,11.887,11.472,11.667,12409,0
+NOM.US,D,20120625,000000,11.581,11.581,11.514,11.514,1033,0
+NOM.US,D,20120626,000000,11.514,11.69,11.514,11.69,3506,0
+NOM.US,D,20120627,000000,11.696,11.739,11.696,11.739,1051,0
+NOM.US,D,20120628,000000,11.763,11.784,11.763,11.768,1974,0
+NOM.US,D,20120629,000000,11.791,12.049,11.791,11.791,5234,0
+NOM.US,D,20120702,000000,11.893,11.968,11.796,11.924,6323,0
+NOM.US,D,20120703,000000,11.968,11.975,11.968,11.975,602,0
+NOM.US,D,20120705,000000,11.976,11.976,11.976,11.976,694,0
+NOM.US,D,20120706,000000,12.15,12.202,12.15,12.183,4594,0
+NOM.US,D,20120709,000000,12.183,12.238,12.183,12.238,2627,0
+NOM.US,D,20120710,000000,12.264,12.264,12.15,12.15,986,0
+NOM.US,D,20120711,000000,12.176,12.176,12.143,12.143,584,0
+NOM.US,D,20120712,000000,12.143,12.19,12.143,12.15,1969,0
+NOM.US,D,20120713,000000,12.296,12.312,12.296,12.312,1547,0
+NOM.US,D,20120716,000000,12.334,12.401,12.334,12.394,1547,0
+NOM.US,D,20120717,000000,12.319,12.505,12.078,12.505,2204,0
+NOM.US,D,20120718,000000,12.489,12.658,12.489,12.505,5115,0
+NOM.US,D,20120720,000000,12.811,12.811,12.27,12.424,2804,0
+NOM.US,D,20120723,000000,12.416,12.805,12.416,12.603,5869,0
+NOM.US,D,20120725,000000,12.47,12.476,12.47,12.47,582,0
+NOM.US,D,20120726,000000,12.651,12.822,12.416,12.614,29563,0
+NOM.US,D,20120727,000000,12.476,12.476,12.476,12.476,100,0
+NOM.US,D,20120730,000000,12.57,12.711,12.57,12.711,5070,0
+NOM.US,D,20120731,000000,12.614,12.62,12.476,12.476,4611,0
+NOM.US,D,20120801,000000,12.557,12.576,12.557,12.565,920,0
+NOM.US,D,20120803,000000,12.59,12.905,12.416,12.614,6337,0
+NOM.US,D,20120806,000000,12.732,12.749,12.732,12.749,295,0
+NOM.US,D,20120807,000000,12.711,12.846,12.416,12.416,14123,0
+NOM.US,D,20120808,000000,12.476,12.476,12.454,12.454,1836,0
+NOM.US,D,20120809,000000,12.527,12.527,12.527,12.527,982,0
+NOM.US,D,20120810,000000,12.549,12.549,12.549,12.549,396,0
+NOM.US,D,20120816,000000,12.527,12.535,12.527,12.535,580,0
+NOM.US,D,20120817,000000,12.704,12.879,12.704,12.879,2960,0
+NOM.US,D,20120821,000000,12.704,12.8,12.571,12.571,2864,0
+NOM.US,D,20120823,000000,12.652,12.652,12.652,12.652,100,0
+NOM.US,D,20120824,000000,12.727,12.727,12.727,12.727,294,0
+NOM.US,D,20120827,000000,12.621,12.667,12.489,12.667,1048,0
+NOM.US,D,20120828,000000,12.55,12.55,12.406,12.406,4270,0
+NOM.US,D,20120829,000000,12.406,12.406,12.406,12.406,294,0
+NOM.US,D,20120830,000000,12.416,12.44,12.311,12.44,4103,0
+NOM.US,D,20120831,000000,12.52,12.621,12.463,12.489,6355,0
+NOM.US,D,20120905,000000,12.586,12.615,12.449,12.449,2345,0
+NOM.US,D,20120906,000000,12.558,12.558,12.55,12.55,382,0
+NOM.US,D,20120910,000000,12.658,12.84,12.658,12.84,1165,0
+NOM.US,D,20120911,000000,12.773,12.94,12.603,12.734,1865,0
+NOM.US,D,20120912,000000,12.982,13.016,12.705,12.705,7456,0
+NOM.US,D,20120913,000000,12.956,12.956,12.55,12.55,2809,0
+NOM.US,D,20120914,000000,12.869,12.869,12.535,12.774,2345,0
+NOM.US,D,20120918,000000,12.794,12.801,12.774,12.774,2138,0
+NOM.US,D,20120920,000000,12.801,13.063,12.801,12.841,4254,0
+NOM.US,D,20120921,000000,12.909,12.989,12.813,12.813,3953,0
+NOM.US,D,20120924,000000,12.728,12.728,12.55,12.55,8299,0
+NOM.US,D,20120926,000000,12.688,12.688,12.688,12.688,931,0
+NOM.US,D,20120927,000000,12.565,12.688,12.535,12.535,5928,0
+NOM.US,D,20121001,000000,12.652,12.652,12.629,12.629,3630,0
+NOM.US,D,20121003,000000,12.688,12.688,12.688,12.688,394,0
+NOM.US,D,20121005,000000,12.55,12.55,12.454,12.454,2580,0
+NOM.US,D,20121009,000000,12.388,12.388,12.35,12.35,394,0
+NOM.US,D,20121010,000000,12.448,12.448,12.388,12.432,2238,0
+NOM.US,D,20121011,000000,12.464,12.464,12.464,12.464,100,0
+NOM.US,D,20121012,000000,12.49,12.49,12.49,12.49,1126,0
+NOM.US,D,20121015,000000,12.49,12.49,12.49,12.49,342,0
+NOM.US,D,20121016,000000,12.359,12.528,12.341,12.341,4696,0
+NOM.US,D,20121017,000000,12.23,12.23,12.23,12.23,695,0
+NOM.US,D,20121018,000000,12.23,12.23,11.859,11.859,8626,0
+NOM.US,D,20121019,000000,12.069,12.135,12.069,12.107,2864,0
+NOM.US,D,20121022,000000,12.059,12.075,12.046,12.046,3098,0
+NOM.US,D,20121024,000000,11.95,11.95,11.927,11.927,2154,0
+NOM.US,D,20121025,000000,11.927,11.927,11.927,11.927,292,0
+NOM.US,D,20121026,000000,12.029,12.107,12.029,12.107,292,0
+NOM.US,D,20121031,000000,12.036,12.156,12.036,12.142,1841,0
+NOM.US,D,20121101,000000,12.135,12.135,12.069,12.069,2239,0
+NOM.US,D,20121102,000000,12.051,12.051,12.029,12.046,898,0
+NOM.US,D,20121105,000000,12.017,12.017,12.017,12.017,1251,0
+NOM.US,D,20121106,000000,12.051,12.135,12.051,12.135,3309,0
+NOM.US,D,20121107,000000,12.107,12.107,12.09,12.09,1042,0
+NOM.US,D,20121108,000000,12.173,12.182,12.173,12.182,1358,0
+NOM.US,D,20121109,000000,12.245,12.245,12.23,12.237,7308,0
+NOM.US,D,20121112,000000,12.245,12.567,12.245,12.536,9008,0
+NOM.US,D,20121114,000000,12.537,12.537,12.537,12.537,525,0
+NOM.US,D,20121115,000000,12.579,12.579,12.287,12.568,5590,0
+NOM.US,D,20121116,000000,12.561,12.579,12.561,12.579,2510,0
+NOM.US,D,20121119,000000,12.579,12.579,12.579,12.579,815,0
+NOM.US,D,20121120,000000,12.579,12.579,12.579,12.579,1440,0
+NOM.US,D,20121123,000000,12.579,12.579,12.579,12.579,687,0
+NOM.US,D,20121126,000000,12.579,12.579,12.287,12.287,1813,0
+NOM.US,D,20121127,000000,11.991,12.579,11.978,12.381,7650,0
+NOM.US,D,20121128,000000,12.381,12.381,12.381,12.381,844,0
+NOM.US,D,20121130,000000,12.507,12.507,12.507,12.507,100,0
+NOM.US,D,20121203,000000,12.579,12.579,12.218,12.218,4100,0
+NOM.US,D,20121204,000000,12.218,12.218,12.218,12.218,3065,0
+NOM.US,D,20121205,000000,12.218,12.623,12.218,12.623,6665,0
+NOM.US,D,20121210,000000,12.594,12.761,11.933,11.948,12773,0
+NOM.US,D,20121211,000000,11.999,12.206,11.999,12.164,2227,0
+NOM.US,D,20121212,000000,11.999,12.015,11.879,11.902,6651,0
+NOM.US,D,20121213,000000,11.887,11.902,11.852,11.852,3152,0
+NOM.US,D,20121214,000000,11.83,11.83,11.772,11.772,2905,0
+NOM.US,D,20121217,000000,11.772,11.772,11.658,11.658,4079,0
+NOM.US,D,20121218,000000,11.514,11.964,11.264,11.543,19870,0
+NOM.US,D,20121219,000000,11.719,11.719,11.719,11.719,980,0
+NOM.US,D,20121220,000000,11.596,11.719,11.431,11.582,4917,0
+NOM.US,D,20121221,000000,11.582,11.628,11.582,11.628,1111,0
+NOM.US,D,20121224,000000,11.496,11.686,11.496,11.543,4579,0
+NOM.US,D,20121226,000000,11.635,11.956,11.464,11.464,23564,0
+NOM.US,D,20121227,000000,11.808,11.808,11.338,11.67,2809,0
+NOM.US,D,20121228,000000,11.845,11.859,11.582,11.614,3839,0
+NOM.US,D,20121231,000000,11.719,11.795,11.543,11.543,2429,0
+NOM.US,D,20130102,000000,11.719,11.999,11.543,11.999,14581,0
+NOM.US,D,20130103,000000,12.107,12.473,12.082,12.473,6244,0
+NOM.US,D,20130104,000000,12.486,12.805,12.486,12.805,12433,0
+NOM.US,D,20130107,000000,12.75,13.051,12.539,13.051,4754,0
+NOM.US,D,20130108,000000,13.065,13.089,12.918,12.918,4710,0
+NOM.US,D,20130109,000000,13.01,13.089,12.282,12.297,9176,0
+NOM.US,D,20130110,000000,12.412,12.887,12.313,12.502,6929,0
+NOM.US,D,20130111,000000,12.59,12.973,12.59,12.802,1930,0
+NOM.US,D,20130114,000000,12.919,12.919,12.919,12.919,555,0
+NOM.US,D,20130115,000000,12.627,12.911,12.627,12.627,1518,0
+NOM.US,D,20130116,000000,12.815,12.834,12.487,12.834,1930,0
+NOM.US,D,20130117,000000,12.919,12.919,12.919,12.919,652,0
+NOM.US,D,20130118,000000,13.012,13.276,12.304,12.313,12580,0
+NOM.US,D,20130122,000000,12.728,12.775,12.597,12.603,2341,0
+NOM.US,D,20130123,000000,12.603,12.603,12.014,12.058,3770,0
+NOM.US,D,20130124,000000,12.237,12.264,12.206,12.264,1232,0
+NOM.US,D,20130128,000000,12.304,12.643,11.704,11.822,10929,0
+NOM.US,D,20130129,000000,11.857,12.155,11.822,12.155,4068,0
+NOM.US,D,20130130,000000,12.058,12.058,12.058,12.058,100,0
+NOM.US,D,20130201,000000,12.164,12.173,12.164,12.164,660,0
+NOM.US,D,20130204,000000,12.02,12.246,11.836,11.892,10524,0
+NOM.US,D,20130206,000000,11.843,11.923,11.822,11.923,1246,0
+NOM.US,D,20130207,000000,11.836,11.984,11.822,11.984,2384,0
+NOM.US,D,20130208,000000,11.969,11.994,11.91,11.99,2223,0
+NOM.US,D,20130212,000000,11.999,12.147,11.999,12.126,1849,0
+NOM.US,D,20130213,000000,11.94,11.94,11.801,11.801,1796,0
+NOM.US,D,20130214,000000,11.984,11.994,11.909,11.923,4187,0
+NOM.US,D,20130215,000000,12.015,12.021,11.801,11.815,2607,0
+NOM.US,D,20130219,000000,11.836,12.058,11.827,12.036,14071,0
+NOM.US,D,20130221,000000,12.036,12.036,11.984,11.984,837,0
+NOM.US,D,20130222,000000,12.036,12.044,12.028,12.028,720,0
+NOM.US,D,20130225,000000,12.201,12.461,12.082,12.461,19221,0
+NOM.US,D,20130226,000000,12.29,12.461,12.264,12.461,4718,0
+NOM.US,D,20130227,000000,12.256,12.256,12.247,12.247,837,0
+NOM.US,D,20130228,000000,12.298,12.452,12.277,12.452,1505,0
+NOM.US,D,20130301,000000,12.461,12.461,12.438,12.438,816,0
+NOM.US,D,20130304,000000,12.277,12.461,12.277,12.277,947,0
+NOM.US,D,20130306,000000,12.121,12.355,12.028,12.355,4692,0
+NOM.US,D,20130307,000000,12.314,12.314,12.098,12.098,888,0
+NOM.US,D,20130308,000000,12.355,12.355,12.306,12.306,1689,0
+NOM.US,D,20130311,000000,12.238,12.336,11.77,11.977,22614,0
+NOM.US,D,20130312,000000,11.954,11.954,11.954,11.954,209,0
+NOM.US,D,20130313,000000,12.143,12.484,12.029,12.029,5209,0
+NOM.US,D,20130314,000000,11.871,11.871,11.696,11.857,2742,0
+NOM.US,D,20130315,000000,11.815,12.272,11.571,12.272,11790,0
+NOM.US,D,20130318,000000,12.272,12.432,12.272,12.432,2598,0
+NOM.US,D,20130319,000000,12.279,12.323,12.076,12.323,5086,0
+NOM.US,D,20130320,000000,12.316,12.432,11.877,12.022,6330,0
+NOM.US,D,20130321,000000,12.029,12.122,11.91,11.91,9525,0
+NOM.US,D,20130322,000000,11.91,12.099,11.91,12.099,1097,0
+NOM.US,D,20130325,000000,12.022,12.022,12.022,12.022,100,0
+NOM.US,D,20130326,000000,12.364,12.364,12.029,12.029,1366,0
+NOM.US,D,20130328,000000,12.008,12.008,11.843,11.843,899,0
+NOM.US,D,20130401,000000,11.991,12.029,11.793,11.793,1492,0
+NOM.US,D,20130402,000000,11.828,11.836,11.778,11.778,3079,0
+NOM.US,D,20130403,000000,11.77,11.778,11.639,11.778,880,0
+NOM.US,D,20130404,000000,11.764,11.778,11.654,11.703,2755,0
+NOM.US,D,20130405,000000,11.778,11.995,11.741,11.778,9586,0
+NOM.US,D,20130408,000000,11.703,11.978,11.703,11.709,1790,0
+NOM.US,D,20130410,000000,11.741,11.741,11.716,11.741,1139,0
+NOM.US,D,20130411,000000,11.788,11.98,11.788,11.98,353,0
+NOM.US,D,20130412,000000,12.024,12.17,12.011,12.17,3730,0
+NOM.US,D,20130416,000000,11.788,12.071,11.725,12.071,3692,0
+NOM.US,D,20130417,000000,11.912,11.912,11.894,11.894,4839,0
+NOM.US,D,20130418,000000,11.991,12.152,11.903,11.903,7788,0
+NOM.US,D,20130419,000000,12.236,12.236,12.236,12.236,376,0
+NOM.US,D,20130422,000000,12.193,12.221,12.193,12.221,569,0
+NOM.US,D,20130424,000000,12.131,12.152,12.131,12.152,672,0
+NOM.US,D,20130425,000000,12.124,12.145,12.124,12.145,569,0
+NOM.US,D,20130426,000000,12.138,12.138,12.138,12.138,100,0
+NOM.US,D,20130430,000000,11.912,12.071,11.894,11.903,7399,0
+NOM.US,D,20130501,000000,11.991,11.991,11.991,11.991,375,0
+NOM.US,D,20130503,000000,12.077,12.092,11.794,11.894,13720,0
+NOM.US,D,20130506,000000,11.966,11.971,11.957,11.971,833,0
+NOM.US,D,20130507,000000,11.858,11.934,11.858,11.934,1168,0
+NOM.US,D,20130508,000000,12.011,12.039,11.865,12.039,2273,0
+NOM.US,D,20130509,000000,11.807,11.971,11.758,11.934,6306,0
+NOM.US,D,20130510,000000,11.966,12.102,11.966,12.031,7012,0
+NOM.US,D,20130513,000000,12.133,12.133,11.823,11.943,4510,0
+NOM.US,D,20130514,000000,11.852,12.186,11.852,12.153,4078,0
+NOM.US,D,20130515,000000,12.153,12.153,11.807,11.852,10623,0
+NOM.US,D,20130516,000000,11.958,12.153,11.844,11.844,5972,0
+NOM.US,D,20130517,000000,12.017,12.017,11.996,11.996,568,0
+NOM.US,D,20130520,000000,11.958,11.991,11.779,11.779,2565,0
+NOM.US,D,20130521,000000,11.852,12.024,11.807,11.865,10102,0
+NOM.US,D,20130522,000000,12.079,12.079,12.079,12.079,568,0
+NOM.US,D,20130523,000000,12.032,12.032,12.011,12.011,670,0
+NOM.US,D,20130524,000000,12.003,12.04,11.991,11.991,670,0
+NOM.US,D,20130528,000000,12.048,12.048,11.903,11.943,1083,0
+NOM.US,D,20130529,000000,11.919,12.063,11.802,11.991,3839,0
+NOM.US,D,20130530,000000,11.912,11.912,11.794,11.823,1581,0
+NOM.US,D,20130531,000000,11.821,11.911,11.785,11.785,6165,0
+NOM.US,D,20130603,000000,11.865,11.912,11.654,11.779,7239,0
+NOM.US,D,20130604,000000,11.858,11.858,11.858,11.858,194,0
+NOM.US,D,20130605,000000,11.844,11.859,11.844,11.859,669,0
+NOM.US,D,20130607,000000,11.996,11.996,11.903,11.903,3535,0
+NOM.US,D,20130610,000000,12.032,12.032,11.987,12.032,385,0
+NOM.US,D,20130611,000000,11.872,12.146,11.852,11.972,7616,0
+NOM.US,D,20130612,000000,12.095,12.095,11.967,11.967,564,0
+NOM.US,D,20130613,000000,11.92,12.308,11.591,11.794,7899,0
+NOM.US,D,20130614,000000,11.802,12.356,11.779,12.173,8552,0
+NOM.US,D,20130617,000000,12.173,12.173,12.164,12.164,948,0
+NOM.US,D,20130618,000000,11.988,11.988,11.829,11.829,838,0
+NOM.US,D,20130619,000000,11.852,11.872,11.845,11.859,3394,0
+NOM.US,D,20130621,000000,11.696,12.173,11.281,11.359,28312,0
+NOM.US,D,20130624,000000,11.281,11.443,10.695,11.443,10885,0
+NOM.US,D,20130625,000000,11.326,11.326,11.311,11.322,9342,0
+NOM.US,D,20130626,000000,11.535,11.569,10.988,11.295,5430,0
+NOM.US,D,20130628,000000,11.289,11.431,11.134,11.395,11665,0
+NOM.US,D,20130701,000000,11.561,11.69,11.322,11.681,3779,0
+NOM.US,D,20130702,000000,11.69,11.69,11.412,11.412,2470,0
+NOM.US,D,20130705,000000,11.521,11.521,11.521,11.521,1486,0
+NOM.US,D,20130708,000000,11.681,11.69,11.387,11.387,3648,0
+NOM.US,D,20130709,000000,11.317,11.387,11.066,11.124,5215,0
+NOM.US,D,20130710,000000,11.066,11.317,11.066,11.274,4414,0
+NOM.US,D,20130711,000000,11.395,11.395,10.973,11.217,9169,0
+NOM.US,D,20130712,000000,11.217,11.217,11.217,11.217,2561,0
+NOM.US,D,20130715,000000,11.217,11.217,11.217,11.217,5263,0
+NOM.US,D,20130716,000000,11.217,11.225,11.217,11.217,1929,0
+NOM.US,D,20130717,000000,10.952,11.108,10.952,11.093,2839,0
+NOM.US,D,20130718,000000,11.225,11.249,11.108,11.108,4031,0
+NOM.US,D,20130719,000000,11.108,11.108,11.108,11.108,100,0
+NOM.US,D,20130722,000000,10.961,11.101,10.774,10.861,9542,0
+NOM.US,D,20130723,000000,10.759,11.036,10.626,10.653,18458,0
+NOM.US,D,20130724,000000,10.921,10.921,10.604,10.604,392,0
+NOM.US,D,20130725,000000,10.595,10.813,10.595,10.813,1215,0
+NOM.US,D,20130726,000000,10.738,10.813,10.738,10.813,1889,0
+NOM.US,D,20130729,000000,10.687,10.898,10.385,10.898,21144,0
+NOM.US,D,20130730,000000,10.774,10.813,10.759,10.759,564,0
+NOM.US,D,20130731,000000,10.469,10.855,10.469,10.855,823,0
+NOM.US,D,20130801,000000,10.873,10.882,10.861,10.861,2791,0
+NOM.US,D,20130802,000000,10.921,10.921,10.701,10.746,1907,0
+NOM.US,D,20130805,000000,10.662,10.867,10.662,10.867,1887,0
+NOM.US,D,20130806,000000,10.701,10.774,10.476,10.693,8782,0
+NOM.US,D,20130807,000000,10.476,10.552,10.476,10.552,554,0
+NOM.US,D,20130808,000000,10.46,10.722,10.181,10.212,17721,0
+NOM.US,D,20130809,000000,10.181,10.275,10.147,10.188,5729,0
+NOM.US,D,20130812,000000,10.257,10.454,10.233,10.454,7512,0
+NOM.US,D,20130813,000000,10.391,10.477,10.064,10.284,21068,0
+NOM.US,D,20130814,000000,10.084,10.221,10.003,10.104,49093,0
+NOM.US,D,20130815,000000,9.954,9.997,9.776,9.816,7503,0
+NOM.US,D,20130816,000000,9.968,9.968,9.671,9.671,10754,0
+NOM.US,D,20130819,000000,9.743,9.8,9.571,9.626,22253,0
+NOM.US,D,20130820,000000,9.594,9.923,9.585,9.704,7029,0
+NOM.US,D,20130821,000000,9.712,9.875,9.704,9.784,22651,0
+NOM.US,D,20130822,000000,9.868,9.96,9.662,9.954,11359,0
+NOM.US,D,20130823,000000,9.968,9.968,9.954,9.954,1882,0
+NOM.US,D,20130826,000000,10.039,10.039,9.938,9.974,4665,0
+NOM.US,D,20130827,000000,9.816,9.974,9.816,9.974,1750,0
+NOM.US,D,20130828,000000,9.852,9.974,9.846,9.883,5544,0
+NOM.US,D,20130829,000000,9.875,9.96,9.816,9.96,4814,0
+NOM.US,D,20130830,000000,9.846,9.947,9.846,9.883,5109,0
+NOM.US,D,20130903,000000,9.997,9.997,9.604,9.604,24920,0
+NOM.US,D,20130904,000000,9.604,9.743,9.604,9.737,2443,0
+NOM.US,D,20130905,000000,9.576,9.743,9.563,9.705,14403,0
+NOM.US,D,20130906,000000,9.817,9.826,9.691,9.817,4470,0
+NOM.US,D,20130909,000000,9.604,9.776,9.604,9.684,3754,0
+NOM.US,D,20130910,000000,9.776,9.868,9.776,9.785,4369,0
+NOM.US,D,20130911,000000,9.868,10.085,9.758,10.05,12582,0
+NOM.US,D,20130912,000000,9.976,9.976,9.976,9.976,281,0
+NOM.US,D,20130913,000000,9.776,9.884,9.776,9.884,886,0
+NOM.US,D,20130916,000000,10.01,10.183,9.639,9.801,11074,0
+NOM.US,D,20130917,000000,9.876,10.17,9.801,9.826,13359,0
+NOM.US,D,20130918,000000,9.826,10.041,9.801,9.997,21315,0
+NOM.US,D,20130919,000000,10.025,10.071,9.84,9.868,8582,0
+NOM.US,D,20130920,000000,9.981,9.981,9.981,9.981,466,0
+NOM.US,D,20130923,000000,10.01,10.085,10.01,10.085,5037,0
+NOM.US,D,20130924,000000,10.1,10.122,10.071,10.122,2541,0
+NOM.US,D,20130925,000000,10.05,10.071,9.981,9.981,9701,0
+NOM.US,D,20130926,000000,10.005,10.025,9.891,10.01,7092,0
+NOM.US,D,20130927,000000,10.05,10.05,9.924,10.034,3922,0
+NOM.US,D,20131001,000000,10.085,10.085,10.005,10.005,4060,0
+NOM.US,D,20131002,000000,10.078,10.078,9.94,9.94,13759,0
+NOM.US,D,20131003,000000,9.817,10.085,9.817,10.085,1811,0
+NOM.US,D,20131004,000000,10.01,10.01,9.94,10.01,4987,0
+NOM.US,D,20131007,000000,10.085,10.085,10.005,10.071,4850,0
+NOM.US,D,20131008,000000,10.078,10.078,10.078,10.078,387,0
+NOM.US,D,20131009,000000,10.025,10.025,9.991,9.991,1873,0
+NOM.US,D,20131010,000000,9.899,10.124,9.876,9.969,7454,0
+NOM.US,D,20131011,000000,9.976,10.124,9.976,10.061,8540,0
+NOM.US,D,20131014,000000,10.019,10.061,10.019,10.061,1021,0
+NOM.US,D,20131015,000000,10.066,10.066,10.061,10.066,1992,0
+NOM.US,D,20131016,000000,10.061,10.066,9.949,10.066,1598,0
+NOM.US,D,20131017,000000,10.066,10.133,10.025,10.133,8309,0
+NOM.US,D,20131018,000000,10.231,10.231,9.932,9.963,4031,0
+NOM.US,D,20131021,000000,9.94,9.963,9.925,9.963,1330,0
+NOM.US,D,20131023,000000,10.133,10.208,9.899,10.208,23527,0
+NOM.US,D,20131024,000000,10.093,10.2,10.093,10.2,2531,0
+NOM.US,D,20131025,000000,10.133,10.399,10.116,10.246,12265,0
+NOM.US,D,20131028,000000,10.185,10.231,10.061,10.208,30122,0
+NOM.US,D,20131029,000000,10.172,10.238,10.072,10.08,8489,0
+NOM.US,D,20131030,000000,10.15,10.156,10.066,10.15,3005,0
+NOM.US,D,20131031,000000,10.066,10.231,10.025,10.208,2404,0
+NOM.US,D,20131101,000000,10.258,10.258,10.061,10.061,4220,0
+NOM.US,D,20131104,000000,10.156,10.217,10.087,10.087,25986,0
+NOM.US,D,20131105,000000,10.133,10.36,10.101,10.185,38806,0
+NOM.US,D,20131106,000000,10.342,10.504,10.178,10.332,3582,0
+NOM.US,D,20131107,000000,10.156,10.332,10.156,10.332,6531,0
+NOM.US,D,20131108,000000,10.246,10.246,10.072,10.072,3072,0
+NOM.US,D,20131111,000000,10.093,10.164,10.093,10.141,3233,0
+NOM.US,D,20131112,000000,10.066,10.066,9.832,9.84,14722,0
+NOM.US,D,20131113,000000,9.886,9.909,9.84,9.876,20772,0
+NOM.US,D,20131114,000000,9.832,9.832,9.832,9.832,379,0
+NOM.US,D,20131115,000000,9.901,9.901,9.84,9.901,2257,0
+NOM.US,D,20131118,000000,9.926,9.964,9.918,9.957,3098,0
+NOM.US,D,20131119,000000,9.957,9.957,9.934,9.957,3585,0
+NOM.US,D,20131120,000000,10,10.044,9.934,10.044,9037,0
+NOM.US,D,20131121,000000,9.957,9.964,9.951,9.957,2520,0
+NOM.US,D,20131122,000000,9.918,10.012,9.862,9.876,9504,0
+NOM.US,D,20131125,000000,9.918,9.918,9.792,9.802,7129,0
+NOM.US,D,20131126,000000,9.802,9.84,9.802,9.802,9082,0
+NOM.US,D,20131127,000000,9.802,9.826,9.771,9.802,11931,0
+NOM.US,D,20131129,000000,9.817,9.826,9.817,9.826,935,0
+NOM.US,D,20131202,000000,9.918,10.028,9.826,9.826,6242,0
+NOM.US,D,20131203,000000,10.02,10.02,9.81,9.826,5154,0
+NOM.US,D,20131204,000000,9.84,9.84,9.785,9.785,2504,0
+NOM.US,D,20131205,000000,9.785,9.81,9.75,9.764,9253,0
+NOM.US,D,20131206,000000,9.771,9.81,9.576,9.678,22764,0
+NOM.US,D,20131209,000000,9.602,9.656,9.4841,9.523,41605,0
+NOM.US,D,20131210,000000,9.592,9.633,9.552,9.552,15175,0
+NOM.US,D,20131211,000000,9.593,9.626,9.546,9.546,2012,0
+NOM.US,D,20131212,000000,9.546,9.585,9.4428,9.4428,15664,0
+NOM.US,D,20131213,000000,9.53,9.53,9.3685,9.4349,20272,0
+NOM.US,D,20131216,000000,9.4349,9.4349,9.3968,9.3968,2815,0
+NOM.US,D,20131217,000000,9.4047,9.508,9.4047,9.4771,7106,0
+NOM.US,D,20131218,000000,9.4771,9.626,9.4349,9.508,23234,0
+NOM.US,D,20131219,000000,9.546,9.639,9.523,9.57,14098,0
+NOM.US,D,20131220,000000,9.5,9.714,9.5,9.706,12962,0
+NOM.US,D,20131223,000000,9.619,9.751,9.619,9.722,9500,0
+NOM.US,D,20131224,000000,9.765,9.843,9.68,9.744,10691,0
+NOM.US,D,20131226,000000,9.744,9.744,9.657,9.706,6908,0
+NOM.US,D,20131227,000000,9.706,9.744,9.626,9.744,2605,0
+NOM.US,D,20131230,000000,9.872,9.872,9.546,9.611,20214,0
+NOM.US,D,20131231,000000,9.685,9.685,9.4196,9.562,31502,0
+NOM.US,D,20140102,000000,9.692,9.731,9.626,9.663,31956,0
+NOM.US,D,20140103,000000,9.731,9.81,9.672,9.739,11736,0
+NOM.US,D,20140106,000000,9.848,9.888,9.759,9.765,26800,0
+NOM.US,D,20140107,000000,10.048,10.07,9.872,9.997,9374,0
+NOM.US,D,20140108,000000,9.945,10.048,9.81,9.819,15236,0
+NOM.US,D,20140109,000000,9.843,9.843,9.739,9.744,7479,0
+NOM.US,D,20140110,000000,9.848,9.913,9.81,9.888,24520,0
+NOM.US,D,20140113,000000,9.937,10.165,9.905,9.922,11937,0
+NOM.US,D,20140114,000000,9.937,9.974,9.849,9.889,3728,0
+NOM.US,D,20140115,000000,9.896,9.896,9.811,9.836,4487,0
+NOM.US,D,20140116,000000,9.937,9.953,9.914,9.922,4602,0
+NOM.US,D,20140117,000000,9.905,9.974,9.88,9.937,8004,0
+NOM.US,D,20140121,000000,9.922,9.947,9.914,9.947,8562,0
+NOM.US,D,20140122,000000,9.922,9.974,9.914,9.937,10649,0
+NOM.US,D,20140123,000000,9.953,9.96,9.937,9.937,2713,0
+NOM.US,D,20140124,000000,9.989,9.989,9.914,9.914,1841,0
+NOM.US,D,20140127,000000,9.968,9.974,9.914,9.974,7232,0
+NOM.US,D,20140128,000000,9.914,9.974,9.914,9.953,4865,0
+NOM.US,D,20140129,000000,9.947,9.968,9.937,9.937,3142,0
+NOM.US,D,20140130,000000,9.96,9.974,9.889,9.937,2375,0
+NOM.US,D,20140131,000000,10.017,10.034,10.017,10.025,858,0
+NOM.US,D,20140203,000000,10.04,10.093,10.04,10.066,4178,0
+NOM.US,D,20140204,000000,10.05,10.066,10.009,10.009,2617,0
+NOM.US,D,20140205,000000,10.025,10.101,10.025,10.025,13873,0
+NOM.US,D,20140206,000000,10.033,10.033,10.009,10.009,2004,0
+NOM.US,D,20140207,000000,10.025,10.268,10.017,10.071,14983,0
+NOM.US,D,20140210,000000,10.232,10.268,10.059,10.185,29313,0
+NOM.US,D,20140211,000000,10.165,10.165,10.165,10.165,345,0
+NOM.US,D,20140213,000000,10.195,10.269,10.186,10.257,4130,0
+NOM.US,D,20140214,000000,10.308,10.323,10.142,10.323,3737,0
+NOM.US,D,20140218,000000,10.459,10.554,10.241,10.554,21594,0
+NOM.US,D,20140219,000000,10.514,10.514,10.475,10.504,2956,0
+NOM.US,D,20140220,000000,10.514,10.514,10.459,10.504,1702,0
+NOM.US,D,20140221,000000,10.499,10.504,10.499,10.504,339,0
+NOM.US,D,20140224,000000,10.428,10.484,10.323,10.397,2540,0
+NOM.US,D,20140225,000000,10.397,10.397,10.397,10.397,1307,0
+NOM.US,D,20140226,000000,10.454,10.454,10.449,10.454,1676,0
+NOM.US,D,20140227,000000,10.53,10.53,10.428,10.441,4555,0
+NOM.US,D,20140228,000000,10.475,10.571,10.454,10.571,7936,0
+NOM.US,D,20140303,000000,10.659,10.701,10.571,10.701,2024,0
+NOM.US,D,20140304,000000,10.8,11.226,10.714,11.156,18920,0
+NOM.US,D,20140305,000000,11.012,11.012,11.012,11.012,316,0
+NOM.US,D,20140306,000000,11.054,11.156,11.054,11.106,4185,0
+NOM.US,D,20140307,000000,11.156,11.156,11.098,11.156,2405,0
+NOM.US,D,20140310,000000,11.156,11.46,11.156,11.46,8378,0
+NOM.US,D,20140311,000000,11.46,11.899,11.242,11.7,7113,0
+NOM.US,D,20140312,000000,11.584,11.664,11.584,11.664,2375,0
+NOM.US,D,20140313,000000,11.445,11.707,11.373,11.65,4973,0
+NOM.US,D,20140317,000000,11.732,11.74,11.707,11.74,1008,0
+NOM.US,D,20140318,000000,11.714,11.749,11.616,11.65,7794,0
+NOM.US,D,20140319,000000,11.749,11.749,11.74,11.749,3390,0
+NOM.US,D,20140320,000000,11.611,11.65,11.611,11.65,541,0
+NOM.US,D,20140321,000000,11.74,11.74,11.333,11.333,3479,0
+NOM.US,D,20140324,000000,11.519,11.519,11.519,11.519,3507,0
+NOM.US,D,20140325,000000,11.519,11.519,11.403,11.403,7770,0
+NOM.US,D,20140326,000000,11.403,11.403,11.403,11.403,100,0
+NOM.US,D,20140327,000000,11.484,11.484,11.484,11.484,446,0
+NOM.US,D,20140328,000000,11.373,11.373,11.365,11.365,901,0
+NOM.US,D,20140331,000000,11.425,11.484,11.425,11.476,4359,0
+NOM.US,D,20140401,000000,11.484,11.484,11.357,11.357,12674,0
+NOM.US,D,20140402,000000,11.365,11.484,11.365,11.415,23978,0
+NOM.US,D,20140403,000000,11.403,11.403,11.308,11.314,5543,0
+NOM.US,D,20140404,000000,11.34,11.425,11.277,11.277,2150,0
+NOM.US,D,20140407,000000,11.291,11.291,11.217,11.291,541,0
+NOM.US,D,20140408,000000,11.277,11.277,11.277,11.277,1589,0
+NOM.US,D,20140410,000000,11.217,11.234,11.209,11.209,1440,0
+NOM.US,D,20140411,000000,11.285,11.285,11.285,11.285,1295,0
+NOM.US,D,20140414,000000,11.315,11.315,11.315,11.315,1690,0
+NOM.US,D,20140415,000000,11.301,11.301,11.277,11.277,636,0
+NOM.US,D,20140416,000000,11.277,11.277,11.201,11.209,3331,0
+NOM.US,D,20140421,000000,11.261,11.261,11.261,11.261,950,0
+NOM.US,D,20140422,000000,11.301,11.301,11.118,11.226,7544,0
+NOM.US,D,20140423,000000,11.217,11.235,11.061,11.112,5068,0
+NOM.US,D,20140424,000000,11.061,11.162,11.019,11.162,6552,0
+NOM.US,D,20140425,000000,11.162,11.235,11.162,11.235,2265,0
+NOM.US,D,20140428,000000,11.251,11.292,11.242,11.242,1938,0
+NOM.US,D,20140430,000000,11.301,11.301,11.235,11.301,5646,0
+NOM.US,D,20140501,000000,11.301,11.461,11.003,11.461,2651,0
+NOM.US,D,20140502,000000,11.521,11.521,11.521,11.521,242,0
+NOM.US,D,20140505,000000,11.155,11.251,11.155,11.251,279,0
+NOM.US,D,20140507,000000,11.447,11.447,11.285,11.285,274,0
+NOM.US,D,20140508,000000,11.389,11.389,11.349,11.349,932,0
+NOM.US,D,20140509,000000,11.454,11.563,11.44,11.563,2250,0
+NOM.US,D,20140513,000000,11.8,11.838,11.667,11.768,2113,0
+NOM.US,D,20140514,000000,11.838,11.846,11.838,11.846,1027,0
+NOM.US,D,20140515,000000,11.846,11.846,11.846,11.846,620,0
+NOM.US,D,20140516,000000,11.846,12.367,11.8,12.367,5174,0
+NOM.US,D,20140519,000000,12.391,12.391,12.391,12.391,107,0
+NOM.US,D,20140520,000000,12.046,12.061,11.997,12.061,3065,0
+NOM.US,D,20140521,000000,11.776,11.884,11.776,11.884,1125,0
+NOM.US,D,20140522,000000,11.89,11.89,11.89,11.89,101,0
+NOM.US,D,20140523,000000,11.884,11.988,11.829,11.966,2081,0
+NOM.US,D,20140527,000000,11.957,11.981,11.957,11.957,916,0
+NOM.US,D,20140528,000000,11.957,11.957,11.593,11.822,3610,0
+NOM.US,D,20140529,000000,11.537,11.705,11.382,11.705,3401,0
+NOM.US,D,20140530,000000,11.645,11.675,11.645,11.675,631,0
+NOM.US,D,20140602,000000,11.653,11.762,11.653,11.719,2742,0
+NOM.US,D,20140603,000000,11.683,11.683,11.653,11.66,2315,0
+NOM.US,D,20140604,000000,11.564,11.653,11.564,11.653,646,0
+NOM.US,D,20140605,000000,11.645,11.645,11.645,11.645,3021,0
+NOM.US,D,20140606,000000,11.564,11.957,11.564,11.587,9438,0
+NOM.US,D,20140609,000000,11.667,12.19,11.587,11.587,8045,0
+NOM.US,D,20140610,000000,11.645,11.691,11.521,11.521,8044,0
+NOM.US,D,20140611,000000,11.514,11.608,11.441,11.588,6230,0
+NOM.US,D,20140612,000000,11.514,11.514,11.514,11.514,603,0
+NOM.US,D,20140613,000000,11.555,11.555,11.555,11.555,1353,0
+NOM.US,D,20140618,000000,11.794,11.794,11.794,11.794,1153,0
+NOM.US,D,20140619,000000,11.739,11.747,11.58,11.747,1959,0
+NOM.US,D,20140620,000000,11.514,11.514,11.514,11.514,912,0
+NOM.US,D,20140623,000000,11.747,11.747,11.747,11.747,1287,0
+NOM.US,D,20140624,000000,11.572,11.706,11.462,11.462,12392,0
+NOM.US,D,20140625,000000,11.594,11.628,11.594,11.628,2568,0
+NOM.US,D,20140626,000000,11.614,11.638,11.614,11.638,781,0
+NOM.US,D,20140627,000000,11.594,11.621,11.588,11.6,1752,0
+NOM.US,D,20140630,000000,11.594,11.608,11.506,11.6,2283,0
+NOM.US,D,20140701,000000,11.538,11.588,11.433,11.455,7444,0
+NOM.US,D,20140702,000000,11.455,11.479,11.277,11.315,11316,0
+NOM.US,D,20140703,000000,11.315,11.315,11.315,11.315,298,0
+NOM.US,D,20140707,000000,11.417,11.455,11.349,11.349,3392,0
+NOM.US,D,20140708,000000,11.349,11.367,11.322,11.367,2919,0
+NOM.US,D,20140709,000000,11.462,11.462,11.462,11.462,694,0
+NOM.US,D,20140710,000000,11.367,11.382,11.367,11.375,3044,0
+NOM.US,D,20140711,000000,11.418,11.418,11.418,11.418,311,0
+NOM.US,D,20140714,000000,11.413,11.413,11.413,11.413,617,0
+NOM.US,D,20140715,000000,11.413,11.418,11.36,11.36,1949,0
+NOM.US,D,20140716,000000,11.322,11.35,11.322,11.322,2909,0
+NOM.US,D,20140717,000000,11.322,11.589,11.322,11.589,922,0
+NOM.US,D,20140718,000000,11.523,11.523,11.31,11.368,3528,0
+NOM.US,D,20140721,000000,11.368,11.368,11.368,11.368,271,0
+NOM.US,D,20140722,000000,11.516,11.516,11.224,11.224,6330,0
+NOM.US,D,20140723,000000,11.224,11.376,11.224,11.376,552,0
+NOM.US,D,20140724,000000,11.418,11.463,11.316,11.316,1855,0
+NOM.US,D,20140725,000000,11.224,11.224,11.224,11.224,293,0
+NOM.US,D,20140728,000000,11.293,11.301,11.088,11.16,6700,0
+NOM.US,D,20140729,000000,11.16,11.322,11.16,11.293,5137,0
+NOM.US,D,20140730,000000,11.088,11.31,11.088,11.31,531,0
+NOM.US,D,20140731,000000,11.322,11.322,11.301,11.316,3130,0
+NOM.US,D,20140801,000000,11.433,11.433,11.121,11.129,1009,0
+NOM.US,D,20140804,000000,11.19,11.322,11.184,11.184,2027,0
+NOM.US,D,20140805,000000,11.2,11.2,11.2,11.2,100,0
+NOM.US,D,20140807,000000,11.35,11.765,11.35,11.433,4006,0
+NOM.US,D,20140808,000000,11.906,11.906,11.406,11.615,14458,0
+NOM.US,D,20140811,000000,11.428,11.581,11.2,11.472,3859,0
+NOM.US,D,20140812,000000,11.342,11.397,11.342,11.397,1846,0
+NOM.US,D,20140813,000000,11.2,11.2,11.2,11.2,1524,0
+NOM.US,D,20140815,000000,11.95,11.95,11.837,11.837,1643,0
+NOM.US,D,20140819,000000,11.767,11.9,11.69,11.846,3734,0
+NOM.US,D,20140820,000000,11.696,11.696,11.69,11.69,1736,0
+NOM.US,D,20140821,000000,11.703,11.703,11.665,11.665,5587,0
+NOM.US,D,20140822,000000,11.464,11.696,11.464,11.696,2867,0
+NOM.US,D,20140825,000000,11.559,11.559,11.559,11.559,1278,0
+NOM.US,D,20140826,000000,11.596,11.596,11.596,11.596,527,0
+NOM.US,D,20140827,000000,11.482,11.525,11.456,11.525,4276,0
+NOM.US,D,20140828,000000,11.568,11.568,11.443,11.456,4083,0
+NOM.US,D,20140829,000000,11.51,11.603,11.413,11.603,5004,0
+NOM.US,D,20140902,000000,11.603,11.846,11.413,11.828,3177,0
+NOM.US,D,20140903,000000,11.91,11.91,11.91,11.91,409,0
+NOM.US,D,20140904,000000,11.917,11.917,11.525,11.525,690,0
+NOM.US,D,20140905,000000,11.443,11.443,11.443,11.443,274,0
+NOM.US,D,20140908,000000,11.641,11.717,11.603,11.717,6727,0
+NOM.US,D,20140909,000000,11.726,11.726,11.717,11.717,1080,0
+NOM.US,D,20140910,000000,11.624,11.665,11.596,11.665,757,0
+NOM.US,D,20140912,000000,11.847,11.847,11.847,11.847,672,0
+NOM.US,D,20140915,000000,11.847,12.033,11.69,12.033,4663,0
+NOM.US,D,20140917,000000,11.704,11.807,11.704,11.807,785,0
+NOM.US,D,20140918,000000,11.886,11.886,11.807,11.886,3426,0
+NOM.US,D,20140923,000000,12.247,12.247,12.203,12.203,14729,0
+NOM.US,D,20140925,000000,12.123,12.203,11.816,11.816,2137,0
+NOM.US,D,20140926,000000,12.173,12.173,11.807,11.902,2078,0
+NOM.US,D,20140929,000000,12.203,12.203,11.807,11.983,3773,0
+NOM.US,D,20140930,000000,11.975,11.975,11.334,11.968,1103,0
+NOM.US,D,20141001,000000,11.8,12.075,11.8,12.075,1415,0
+NOM.US,D,20141002,000000,12.123,12.123,11.807,12.09,2283,0
+NOM.US,D,20141003,000000,11.83,11.919,11.456,11.902,7807,0
+NOM.US,D,20141007,000000,11.968,11.99,11.935,11.99,2431,0
+NOM.US,D,20141008,000000,12.203,12.203,11.902,11.902,1150,0
+NOM.US,D,20141009,000000,11.877,11.886,11.877,11.886,811,0
+NOM.US,D,20141010,000000,12.044,12.11,12.044,12.11,268,0
+NOM.US,D,20141014,000000,12.133,12.133,12.133,12.133,399,0
+NOM.US,D,20141015,000000,11.697,12.24,11.428,11.442,6518,0
+NOM.US,D,20141016,000000,11.418,12.011,11.406,11.697,13763,0
+NOM.US,D,20141017,000000,11.776,11.801,11.776,11.786,395,0
+NOM.US,D,20141020,000000,11.617,11.856,11.617,11.793,3121,0
+NOM.US,D,20141021,000000,11.936,11.936,11.936,11.936,100,0
+NOM.US,D,20141022,000000,11.936,11.936,11.936,11.936,101,0
+NOM.US,D,20141024,000000,11.856,12.011,11.856,12.011,1898,0
+NOM.US,D,20141027,000000,12.165,12.165,12.165,12.165,368,0
+NOM.US,D,20141028,000000,12.205,12.24,12.118,12.133,2032,0
+NOM.US,D,20141029,000000,12.25,12.25,12.25,12.25,317,0
+NOM.US,D,20141030,000000,12.212,12.212,11.856,11.936,1474,0
+NOM.US,D,20141031,000000,11.968,12.24,11.856,12.24,2852,0
+NOM.US,D,20141103,000000,12.25,12.25,11.856,11.856,2207,0
+NOM.US,D,20141104,000000,11.894,12.25,11.894,12.011,6336,0
+NOM.US,D,20141105,000000,12.212,12.212,11.928,11.984,3425,0
+NOM.US,D,20141106,000000,11.976,11.984,11.976,11.976,924,0
+NOM.US,D,20141107,000000,11.984,12.011,11.984,12.011,1738,0
+NOM.US,D,20141110,000000,12.011,12.175,12.011,12.175,369,0
+NOM.US,D,20141112,000000,12.103,12.103,12.103,12.103,894,0
+NOM.US,D,20141114,000000,12.06,12.224,12.06,12.224,1141,0
+NOM.US,D,20141119,000000,12.241,12.288,12.025,12.193,2763,0
+NOM.US,D,20141121,000000,11.991,11.991,11.912,11.928,949,0
+NOM.US,D,20141124,000000,11.862,12.126,11.847,12.126,3820,0
+NOM.US,D,20141125,000000,11.903,12.251,11.839,11.878,9646,0
+NOM.US,D,20141126,000000,11.984,11.984,11.984,11.984,296,0
+NOM.US,D,20141202,000000,12.017,12.288,12.017,12.251,1047,0
+NOM.US,D,20141203,000000,12.241,12.281,12.241,12.251,1030,0
+NOM.US,D,20141204,000000,12.213,12.213,12.134,12.134,1552,0
+NOM.US,D,20141205,000000,12.297,12.297,12.134,12.134,636,0
+NOM.US,D,20141208,000000,12.268,12.268,12.268,12.268,687,0
+NOM.US,D,20141210,000000,12.017,12.297,12.011,12.297,1517,0
+NOM.US,D,20141212,000000,12.011,12.269,11.975,12.119,2944,0
+NOM.US,D,20141216,000000,12.252,12.252,11.877,11.912,4677,0
+NOM.US,D,20141217,000000,11.877,12.261,11.854,12.242,2969,0
+NOM.US,D,20141218,000000,12.314,12.349,11.847,11.951,6098,0
+NOM.US,D,20141219,000000,11.983,12.134,11.951,12.134,4393,0
+NOM.US,D,20141222,000000,12.035,12.035,11.695,11.951,8933,0
+NOM.US,D,20141223,000000,11.968,11.975,11.944,11.975,2052,0
+NOM.US,D,20141224,000000,11.975,12.111,11.951,12.111,2632,0
+NOM.US,D,20141226,000000,12.199,12.199,12.103,12.111,4995,0
+NOM.US,D,20141229,000000,12.193,12.193,11.902,11.902,2793,0
+NOM.US,D,20141230,000000,11.944,12.176,11.927,12.017,1434,0
+NOM.US,D,20141231,000000,12.025,12.025,11.791,11.951,2416,0
+NOM.US,D,20150102,000000,12.025,12.025,12.025,12.025,502,0
+NOM.US,D,20150105,000000,12.025,12.148,11.724,12.148,6501,0
+NOM.US,D,20150107,000000,12.07,12.134,11.951,12.134,2891,0
+NOM.US,D,20150108,000000,11.968,12.219,11.968,12.219,4271,0
+NOM.US,D,20150109,000000,12.07,12.111,11.861,12.111,26372,0
+NOM.US,D,20150112,000000,12.044,12.282,12.035,12.193,14694,0
+NOM.US,D,20150113,000000,12.234,12.407,12.234,12.407,848,0
+NOM.US,D,20150114,000000,12.333,12.47,12.333,12.399,1503,0
+NOM.US,D,20150115,000000,12.308,12.308,12.308,12.308,1057,0
+NOM.US,D,20150116,000000,12.243,12.243,12.044,12.199,1400,0
+NOM.US,D,20150122,000000,12.22,12.276,12.158,12.158,4175,0
+NOM.US,D,20150123,000000,12.276,12.276,12.112,12.126,591,0
+NOM.US,D,20150126,000000,12.262,12.276,12.262,12.276,999,0
+NOM.US,D,20150127,000000,12.276,12.492,12.276,12.492,1927,0
+NOM.US,D,20150128,000000,12.683,12.683,12.142,12.393,4747,0
+NOM.US,D,20150129,000000,12.551,12.551,12.393,12.393,367,0
+NOM.US,D,20150130,000000,12.801,12.801,12.206,12.323,6896,0
+NOM.US,D,20150202,000000,12.477,12.734,12.36,12.534,2752,0
+NOM.US,D,20150203,000000,12.597,12.597,12.158,12.167,792,0
+NOM.US,D,20150204,000000,12.541,12.541,12.541,12.541,261,0
+NOM.US,D,20150205,000000,12.519,12.519,12.243,12.291,1252,0
+NOM.US,D,20150206,000000,12.291,12.291,12.291,12.291,850,0
+NOM.US,D,20150209,000000,12.291,12.56,12.291,12.429,36961,0
+NOM.US,D,20150210,000000,12.407,12.76,12.291,12.291,10926,0
+NOM.US,D,20150211,000000,12.342,12.342,12.342,12.342,239,0
+NOM.US,D,20150212,000000,12.361,12.385,12.342,12.377,4749,0
+NOM.US,D,20150213,000000,12.849,12.849,12.849,12.849,364,0
+NOM.US,D,20150217,000000,12.562,12.562,12.394,12.394,917,0
+NOM.US,D,20150218,000000,12.342,12.686,12.342,12.686,2746,0
+NOM.US,D,20150220,000000,12.592,12.686,12.368,12.368,3608,0
+NOM.US,D,20150223,000000,12.401,12.409,12.394,12.394,1991,0
+NOM.US,D,20150224,000000,12.342,12.43,12.342,12.377,6147,0
+NOM.US,D,20150225,000000,12.385,12.385,12.342,12.342,4831,0
+NOM.US,D,20150226,000000,12.394,12.394,12.342,12.385,2180,0
+NOM.US,D,20150227,000000,12.377,12.527,12.377,12.519,4404,0
+NOM.US,D,20150302,000000,12.448,12.448,12.43,12.43,2497,0
+NOM.US,D,20150303,000000,12.439,12.439,12.439,12.439,993,0
+NOM.US,D,20150304,000000,12.421,12.439,12.394,12.394,1498,0
+NOM.US,D,20150305,000000,12.409,12.409,12.385,12.385,2863,0
+NOM.US,D,20150306,000000,12.377,12.414,12.342,12.342,12704,0
+NOM.US,D,20150309,000000,12.342,12.385,12.342,12.385,2497,0
+NOM.US,D,20150310,000000,12.368,12.519,12.352,12.439,16188,0
+NOM.US,D,20150311,000000,12.394,12.528,12.394,12.415,4342,0
+NOM.US,D,20150312,000000,12.487,12.545,12.455,12.545,4462,0
+NOM.US,D,20150313,000000,12.537,12.73,12.52,12.615,4715,0
+NOM.US,D,20150316,000000,12.487,12.52,12.422,12.449,1613,0
+NOM.US,D,20150317,000000,12.455,12.505,12.455,12.495,3347,0
+NOM.US,D,20150318,000000,12.52,12.714,12.52,12.705,1240,0
+NOM.US,D,20150319,000000,12.495,12.73,12.473,12.73,6080,0
+NOM.US,D,20150320,000000,12.671,12.723,12.655,12.723,3847,0
+NOM.US,D,20150323,000000,12.576,12.586,12.576,12.586,626,0
+NOM.US,D,20150324,000000,12.586,12.586,12.586,12.586,363,0
+NOM.US,D,20150327,000000,12.615,12.615,12.602,12.608,2853,0
+NOM.US,D,20150330,000000,12.487,12.487,12.487,12.487,100,0
+NOM.US,D,20150331,000000,12.487,12.487,12.487,12.487,107,0
+NOM.US,D,20150401,000000,12.415,12.537,12.415,12.537,2602,0
+NOM.US,D,20150402,000000,12.647,12.647,12.647,12.647,505,0
+NOM.US,D,20150406,000000,12.655,12.655,12.655,12.655,263,0
+NOM.US,D,20150407,000000,12.431,12.431,12.394,12.415,2603,0
+NOM.US,D,20150408,000000,12.455,12.455,12.277,12.277,1984,0
+NOM.US,D,20150409,000000,12.431,12.647,12.431,12.647,627,0
+NOM.US,D,20150410,000000,12.602,12.602,12.292,12.292,1857,0
+NOM.US,D,20150413,000000,12.354,12.387,12.283,12.301,10623,0
+NOM.US,D,20150414,000000,12.433,12.506,12.283,12.473,7538,0
+NOM.US,D,20150415,000000,12.354,12.473,12.309,12.424,8287,0
+NOM.US,D,20150416,000000,12.301,12.514,12.301,12.514,7485,0
+NOM.US,D,20150417,000000,12.514,12.741,12.514,12.588,19273,0
+NOM.US,D,20150420,000000,12.473,12.61,12.292,12.61,12343,0
+NOM.US,D,20150421,000000,12.571,12.69,12.529,12.556,3708,0
+NOM.US,D,20150422,000000,12.481,12.547,12.481,12.547,3257,0
+NOM.US,D,20150423,000000,12.362,12.521,12.344,12.489,18411,0
+NOM.US,D,20150424,000000,12.489,12.571,12.466,12.538,13574,0
+NOM.US,D,20150427,000000,12.538,12.855,12.538,12.855,15316,0
+NOM.US,D,20150428,000000,12.741,12.869,12.64,12.741,56455,0
+NOM.US,D,20150429,000000,12.404,12.822,12.379,12.529,1358,0
+NOM.US,D,20150430,000000,12.588,12.588,12.283,12.521,12232,0
+NOM.US,D,20150501,000000,12.514,12.521,12.301,12.354,49048,0
+NOM.US,D,20150504,000000,12.404,12.538,12.309,12.481,47562,0
+NOM.US,D,20150505,000000,12.506,13.331,12.497,12.875,169873,0
+NOM.US,D,20150506,000000,12.933,13.814,12.632,13.031,87989,0
+NOM.US,D,20150507,000000,12.801,12.915,12.657,12.665,23586,0
+NOM.US,D,20150508,000000,12.952,12.952,12.571,12.623,21747,0
+NOM.US,D,20150511,000000,12.623,12.64,12.271,12.571,51769,0
+NOM.US,D,20150512,000000,12.271,12.724,12.215,12.724,42698,0
+NOM.US,D,20150513,000000,12.691,13.102,12.691,12.985,43422,0
+NOM.US,D,20150514,000000,13.133,13.39,12.97,12.976,70147,0
+NOM.US,D,20150515,000000,12.953,13.093,12.604,12.617,57138,0
+NOM.US,D,20150518,000000,12.926,12.926,12.521,12.521,37341,0
+NOM.US,D,20150519,000000,12.604,12.793,12.343,12.433,46504,0
+NOM.US,D,20150520,000000,12.433,12.578,12.277,12.403,22571,0
+NOM.US,D,20150521,000000,12.3,12.317,12.214,12.227,4431,0
+NOM.US,D,20150522,000000,12.369,12.369,12.132,12.317,19321,0
+NOM.US,D,20150526,000000,12.361,12.862,12.132,12.244,97009,0
+NOM.US,D,20150527,000000,12.466,12.497,12.227,12.424,53408,0
+NOM.US,D,20150528,000000,12.292,12.961,12.27,12.691,113096,0
+NOM.US,D,20150529,000000,12.691,12.7,12.283,12.411,27445,0
+NOM.US,D,20150601,000000,12.521,12.521,12.3,12.45,18154,0
+NOM.US,D,20150602,000000,12.334,12.424,12.244,12.263,14983,0
+NOM.US,D,20150603,000000,12.317,12.641,12.235,12.27,45164,0
+NOM.US,D,20150604,000000,12.27,12.742,12.227,12.624,59564,0
+NOM.US,D,20150605,000000,12.514,12.831,12.489,12.529,44921,0
+NOM.US,D,20150608,000000,12.529,12.778,12.353,12.416,23630,0
+NOM.US,D,20150609,000000,12.588,12.674,12.244,12.353,13598,0
+NOM.US,D,20150610,000000,12.353,12.403,12.14,12.221,6339,0
+NOM.US,D,20150611,000000,12.318,12.659,12.255,12.255,56422,0
+NOM.US,D,20150612,000000,12.141,12.482,12.125,12.157,17647,0
+NOM.US,D,20150615,000000,12.176,12.264,12.176,12.176,2082,0
+NOM.US,D,20150616,000000,12.166,12.166,11.97,11.979,12624,0
+NOM.US,D,20150617,000000,12.075,12.075,12.008,12.067,979,0
+NOM.US,D,20150618,000000,12.075,12.075,11.955,11.955,1226,0
+NOM.US,D,20150622,000000,11.979,12.057,11.979,12.057,860,0
+NOM.US,D,20150623,000000,11.757,11.947,11.589,11.771,13971,0
+NOM.US,D,20150624,000000,11.816,11.816,11.749,11.749,728,0
+NOM.US,D,20150625,000000,11.895,11.895,11.781,11.781,2082,0
+NOM.US,D,20150626,000000,11.823,11.862,11.749,11.749,10171,0
+NOM.US,D,20150629,000000,11.87,11.887,11.634,11.634,1839,0
+NOM.US,D,20150630,000000,11.634,11.74,11.598,11.626,6525,0
+NOM.US,D,20150701,000000,11.651,11.659,11.643,11.659,3304,0
+NOM.US,D,20150702,000000,11.651,11.964,11.651,11.666,3066,0
+NOM.US,D,20150706,000000,11.598,11.83,11.598,11.706,2082,0
+NOM.US,D,20150707,000000,11.706,11.847,11.675,11.757,6619,0
+NOM.US,D,20150708,000000,11.706,11.706,11.706,11.706,100,0
+NOM.US,D,20150709,000000,11.712,11.83,11.712,11.83,4656,0
+NOM.US,D,20150710,000000,11.807,11.904,11.712,11.904,12992,0
+NOM.US,D,20150713,000000,11.922,11.922,11.765,11.765,4029,0
+NOM.US,D,20150714,000000,11.939,11.948,11.83,11.83,3261,0
+NOM.US,D,20150715,000000,11.956,11.956,11.879,11.905,5934,0
+NOM.US,D,20150716,000000,11.98,11.98,11.824,11.98,9154,0
+NOM.US,D,20150717,000000,11.84,11.956,11.83,11.84,5128,0
+NOM.US,D,20150720,000000,11.879,11.956,11.848,11.956,3420,0
+NOM.US,D,20150721,000000,11.879,12.043,11.879,12.043,1096,0
+NOM.US,D,20150722,000000,12.01,12.01,11.84,11.84,11594,0
+NOM.US,D,20150723,000000,11.948,11.948,11.922,11.922,1951,0
+NOM.US,D,20150724,000000,11.879,11.905,11.879,11.905,359,0
+NOM.US,D,20150727,000000,11.93,11.98,11.896,11.896,3054,0
+NOM.US,D,20150728,000000,11.856,12.135,11.83,11.83,6839,0
+NOM.US,D,20150729,000000,11.948,11.988,11.922,11.988,5001,0
+NOM.US,D,20150730,000000,11.965,11.971,11.848,11.856,4759,0
+NOM.US,D,20150731,000000,11.871,11.93,11.871,11.93,618,0
+NOM.US,D,20150803,000000,11.988,12.034,11.84,11.84,2562,0
+NOM.US,D,20150804,000000,11.965,11.965,11.84,11.84,3539,0
+NOM.US,D,20150805,000000,12.034,12.034,11.83,11.871,4029,0
+NOM.US,D,20150806,000000,12.051,12.051,12.051,12.051,340,0
+NOM.US,D,20150807,000000,12.051,12.051,12.051,12.051,100,0
+NOM.US,D,20150810,000000,12.093,12.093,11.914,11.956,3659,0
+NOM.US,D,20150811,000000,11.98,11.98,11.922,11.922,1469,0
+NOM.US,D,20150812,000000,12.095,12.095,11.931,12.095,1461,0
+NOM.US,D,20150813,000000,12.045,12.045,12.045,12.045,100,0
+NOM.US,D,20150814,000000,11.906,11.922,11.897,11.897,1826,0
+NOM.US,D,20150817,000000,12.061,12.061,12.061,12.061,100,0
+NOM.US,D,20150818,000000,12.052,12.136,12.052,12.136,1577,0
+NOM.US,D,20150820,000000,12.136,12.136,12.136,12.136,100,0
+NOM.US,D,20150824,000000,12.011,12.219,12.011,12.219,999,0
+NOM.US,D,20150825,000000,11.915,12.219,11.915,12.219,854,0
+NOM.US,D,20150826,000000,12.219,12.219,11.888,11.888,490,0
+NOM.US,D,20150827,000000,11.995,12.052,11.872,12.052,3405,0
+NOM.US,D,20150828,000000,12.144,12.144,12.144,12.144,1461,0
+NOM.US,D,20150831,000000,12.121,12.128,12.113,12.113,721,0
+NOM.US,D,20150901,000000,12.251,12.251,11.8,12.121,3769,0
+NOM.US,D,20150902,000000,11.816,11.816,11.816,11.816,490,0
+NOM.US,D,20150903,000000,12.219,12.219,12.219,12.219,358,0
+NOM.US,D,20150904,000000,12.212,12.212,12.188,12.188,258,0
+NOM.US,D,20150908,000000,12.188,12.188,12.188,12.188,100,0
+NOM.US,D,20150909,000000,12.204,12.204,12.204,12.204,258,0
+NOM.US,D,20150910,000000,11.922,11.922,11.922,11.922,358,0
+NOM.US,D,20150914,000000,11.816,11.865,11.816,11.832,3264,0
+NOM.US,D,20150915,000000,11.832,11.832,11.666,11.666,3626,0
+NOM.US,D,20150916,000000,11.941,11.949,11.923,11.932,3626,0
+NOM.US,D,20150917,000000,11.771,11.932,11.771,11.832,1142,0
+NOM.US,D,20150918,000000,12.13,12.13,12.028,12.037,1085,0
+NOM.US,D,20150921,000000,11.888,11.988,11.888,11.988,357,0
+NOM.US,D,20150922,000000,12.003,12.107,11.988,12.003,4723,0
+NOM.US,D,20150923,000000,12.227,12.227,11.981,12.198,8199,0
+NOM.US,D,20150924,000000,12.054,12.054,12.054,12.054,1112,0
+NOM.US,D,20150925,000000,12.003,12.003,12.003,12.003,100,0
+NOM.US,D,20150928,000000,12.063,12.089,12.063,12.089,1139,0
+NOM.US,D,20150929,000000,12.244,12.244,11.988,11.988,614,0
+NOM.US,D,20150930,000000,12.08,12.308,12.08,12.308,7869,0
+NOM.US,D,20151001,000000,12.362,12.37,12.362,12.37,851,0
+NOM.US,D,20151002,000000,12.354,12.354,12.13,12.13,614,0
+NOM.US,D,20151005,000000,12.13,12.13,12.13,12.13,76,0
+NOM.US,D,20151006,000000,12.198,12.308,12.198,12.27,1085,0
+NOM.US,D,20151007,000000,12.354,12.354,12.213,12.354,6601,0
+NOM.US,D,20151008,000000,12.354,12.354,12.354,12.354,100,0
+NOM.US,D,20151009,000000,12.097,12.317,12.063,12.317,3264,0
+NOM.US,D,20151012,000000,12.114,12.114,12.114,12.114,100,0
+NOM.US,D,20151013,000000,12.319,12.319,12.081,12.081,2893,0
+NOM.US,D,20151014,000000,12.081,12.146,12.064,12.064,4220,0
+NOM.US,D,20151015,000000,12.237,12.237,12.214,12.229,2779,0
+NOM.US,D,20151016,000000,12.054,12.237,12.054,12.237,2415,0
+NOM.US,D,20151019,000000,12.114,12.237,12.054,12.054,7594,0
+NOM.US,D,20151020,000000,12.199,12.199,12.054,12.199,2531,0
+NOM.US,D,20151021,000000,12.199,12.199,12.054,12.054,3613,0
+NOM.US,D,20151022,000000,12.19,12.199,12.19,12.199,1810,0
+NOM.US,D,20151023,000000,12.173,12.199,12.073,12.199,2415,0
+NOM.US,D,20151026,000000,12.154,12.154,12.154,12.154,100,0
+NOM.US,D,20151027,000000,12.182,12.199,12.182,12.199,484,0
+NOM.US,D,20151028,000000,12.199,12.199,12.199,12.199,2173,0
+NOM.US,D,20151029,000000,12.199,12.199,12.173,12.19,1204,0
+NOM.US,D,20151030,000000,12.199,12.199,12.199,12.199,256,0
+NOM.US,D,20151102,000000,12.19,12.199,12.19,12.19,1156,0
+NOM.US,D,20151103,000000,12.154,12.199,12.154,12.199,994,0
+NOM.US,D,20151104,000000,12.199,12.199,12.199,12.199,484,0
+NOM.US,D,20151105,000000,12.199,12.199,12.199,12.199,256,0
+NOM.US,D,20151106,000000,12.154,12.237,12.154,12.229,1688,0
+NOM.US,D,20151109,000000,12.154,12.154,12.154,12.154,1810,0
+NOM.US,D,20151110,000000,12.207,12.646,12.164,12.646,17642,0
+NOM.US,D,20151111,000000,12.473,12.621,12.338,12.539,2163,0
+NOM.US,D,20151112,000000,12.407,12.407,12.407,12.407,255,0
+NOM.US,D,20151113,000000,12.383,12.383,12.303,12.303,4801,0
+NOM.US,D,20151116,000000,12.514,12.514,12.514,12.514,255,0
+NOM.US,D,20151117,000000,12.506,12.506,12.357,12.357,2521,0
+NOM.US,D,20151118,000000,12.548,12.548,12.514,12.514,255,0
+NOM.US,D,20151119,000000,12.579,12.579,12.557,12.579,1439,0
+NOM.US,D,20151120,000000,12.539,12.655,12.506,12.629,11405,0
+NOM.US,D,20151123,000000,12.731,13.271,12.662,13.271,4204,0
+NOM.US,D,20151124,000000,12.655,13.083,12.655,13.083,711,0
+NOM.US,D,20151125,000000,13.065,13.065,12.497,12.497,478,0
+NOM.US,D,20151127,000000,12.766,12.81,12.757,12.81,1559,0
+NOM.US,D,20151130,000000,12.824,12.824,12.687,12.792,1682,0
+NOM.US,D,20151201,000000,12.792,12.832,12.39,12.697,5651,0
+NOM.US,D,20151202,000000,12.824,12.824,12.819,12.824,4219,0
+NOM.US,D,20151203,000000,12.893,12.893,12.572,12.872,849,0
+NOM.US,D,20151204,000000,12.872,12.872,12.662,12.662,478,0
+NOM.US,D,20151207,000000,12.857,13.023,12.579,12.605,8758,0
+NOM.US,D,20151208,000000,12.416,12.497,12.348,12.348,4210,0
+NOM.US,D,20151209,000000,12.489,12.489,12.183,12.383,5644,0
+NOM.US,D,20151210,000000,12.557,12.679,12.539,12.579,2637,0
+NOM.US,D,20151211,000000,12.572,12.757,12.416,12.757,1439,0
+NOM.US,D,20151214,000000,12.662,12.662,12.565,12.565,1916,0
+NOM.US,D,20151215,000000,12.819,12.819,12.687,12.687,2637,0
+NOM.US,D,20151216,000000,12.579,12.629,12.548,12.621,6961,0
+NOM.US,D,20151217,000000,12.901,12.901,12.901,12.901,1200,0
+NOM.US,D,20151218,000000,12.662,12.662,12.605,12.605,1559,0
+NOM.US,D,20151221,000000,12.731,12.731,12.646,12.679,1074,0
+NOM.US,D,20151222,000000,12.687,12.687,12.687,12.687,1663,0
+NOM.US,D,20151223,000000,12.832,12.832,12.832,12.832,100,0
+NOM.US,D,20151224,000000,12.91,12.91,12.91,12.91,355,0
+NOM.US,D,20151228,000000,12.705,12.893,12.662,12.723,1810,0
+NOM.US,D,20151229,000000,12.716,12.91,12.697,12.697,1127,0
+NOM.US,D,20151231,000000,12.832,12.832,12.82,12.82,620,0
+NOM.US,D,20160104,000000,12.832,12.832,12.822,12.822,613,0
+NOM.US,D,20160105,000000,12.81,12.824,12.8,12.8,1306,0
+NOM.US,D,20160106,000000,12.864,12.864,12.833,12.857,1935,0
+NOM.US,D,20160107,000000,12.864,12.893,12.864,12.872,2841,0
+NOM.US,D,20160108,000000,12.91,12.91,12.886,12.901,1470,0
+NOM.US,D,20160111,000000,12.901,12.91,12.901,12.91,1351,0
+NOM.US,D,20160112,000000,12.91,12.936,12.853,12.919,10427,0
+NOM.US,D,20160113,000000,12.996,12.996,12.629,12.629,1036,0
+NOM.US,D,20160114,000000,12.973,12.973,12.547,12.547,4285,0
+NOM.US,D,20160115,000000,12.757,12.952,12.757,12.952,810,0
+NOM.US,D,20160119,000000,12.363,12.988,12.363,12.988,1316,0
+NOM.US,D,20160120,000000,13.005,13.005,13.005,13.005,364,0
+NOM.US,D,20160121,000000,12.347,12.969,12.347,12.715,496,0
+NOM.US,D,20160122,000000,12.621,13.085,12.588,13.08,3114,0
+NOM.US,D,20160125,000000,13.076,13.076,12.792,12.988,2770,0
+NOM.US,D,20160126,000000,13.067,13.067,13.067,13.067,961,0
+NOM.US,D,20160127,000000,12.939,12.939,12.833,12.833,612,0
+NOM.US,D,20160128,000000,12.792,13.085,12.792,13.085,1514,0
+NOM.US,D,20160129,000000,13.851,13.851,12.971,12.971,1619,0
+NOM.US,D,20160201,000000,13.619,13.619,12.865,13.141,7944,0
+NOM.US,D,20160202,000000,13.024,13.222,13.024,13.222,582,0
+NOM.US,D,20160203,000000,13.299,13.591,13.059,13.059,4214,0
+NOM.US,D,20160205,000000,13.384,13.384,13.129,13.129,879,0
+NOM.US,D,20160208,000000,13.591,13.591,13.076,13.226,5782,0
+NOM.US,D,20160209,000000,13.175,13.341,13.032,13.237,2010,0
+NOM.US,D,20160210,000000,13.644,13.644,13.446,13.644,11127,0
+NOM.US,D,20160211,000000,13.429,13.574,13.134,13.574,1916,0
+NOM.US,D,20160212,000000,13.005,13.637,13.005,13.224,2764,0
+NOM.US,D,20160216,000000,13.42,13.941,13.42,13.518,689,0
+NOM.US,D,20160217,000000,12.964,13.622,12.956,13.622,5743,0
+NOM.US,D,20160218,000000,13.64,15.284,13.64,13.941,13313,0
+NOM.US,D,20160219,000000,13.521,13.521,13.395,13.494,1153,0
+NOM.US,D,20160222,000000,13.184,13.35,13.127,13.127,5242,0
+NOM.US,D,20160223,000000,13.176,13.176,13.159,13.176,2847,0
+NOM.US,D,20160224,000000,13.176,13.41,13.076,13.393,2046,0
+NOM.US,D,20160225,000000,12.973,13.644,12.973,13.644,1614,0
+NOM.US,D,20160226,000000,13.217,13.217,13.217,13.217,298,0
+NOM.US,D,20160229,000000,13.283,13.437,13.184,13.437,2459,0
+NOM.US,D,20160301,000000,13.437,13.584,13.429,13.584,2251,0
+NOM.US,D,20160302,000000,13.076,13.111,13.068,13.111,2230,0
+NOM.US,D,20160303,000000,14.063,14.063,13.565,13.565,1069,0
+NOM.US,D,20160304,000000,13.565,13.565,13.565,13.565,441,0
+NOM.US,D,20160307,000000,13.377,13.59,13.377,13.59,3214,0
+NOM.US,D,20160308,000000,13.644,13.644,13.644,13.644,410,0
+NOM.US,D,20160309,000000,13.149,13.377,13.149,13.35,3580,0
+NOM.US,D,20160310,000000,13.644,13.644,13.644,13.644,837,0
+NOM.US,D,20160311,000000,13.23,13.467,13.23,13.467,1542,0
+NOM.US,D,20160314,000000,13.487,13.487,13.487,13.487,252,0
+NOM.US,D,20160315,000000,13.697,13.697,13.402,13.402,835,0
+NOM.US,D,20160316,000000,13.487,13.697,13.487,13.697,714,0
+NOM.US,D,20160317,000000,13.697,13.697,13.299,13.402,3018,0
+NOM.US,D,20160318,000000,13.402,13.479,13.309,13.479,4397,0
+NOM.US,D,20160321,000000,13.487,13.487,13.487,13.487,387,0
+NOM.US,D,20160322,000000,13.487,13.526,13.284,13.518,8212,0
+NOM.US,D,20160323,000000,13.481,13.503,13.446,13.472,10990,0
+NOM.US,D,20160324,000000,13.504,13.504,13.504,13.504,834,0
+NOM.US,D,20160328,000000,13.812,13.812,13.402,13.402,1580,0
+NOM.US,D,20160329,000000,13.693,14.118,13.682,14.118,5753,0
+NOM.US,D,20160330,000000,13.907,13.907,13.907,13.907,352,0
+NOM.US,D,20160331,000000,14.204,14.204,13.526,13.861,5714,0
+NOM.US,D,20160401,000000,14.204,14.204,13.818,13.818,1319,0
+NOM.US,D,20160404,000000,13.697,13.869,13.697,13.869,754,0
+NOM.US,D,20160405,000000,13.873,13.873,13.873,13.873,706,0
+NOM.US,D,20160406,000000,14.204,14.204,13.665,13.772,1193,0
+NOM.US,D,20160407,000000,13.898,13.898,13.697,13.873,2434,0
+NOM.US,D,20160408,000000,14.195,14.204,13.657,13.657,13347,0
+NOM.US,D,20160411,000000,13.663,14.098,13.663,13.82,869,0
+NOM.US,D,20160412,000000,13.996,13.996,13.671,13.671,1682,0
+NOM.US,D,20160413,000000,14.086,14.086,14.086,14.086,779,0
+NOM.US,D,20160414,000000,14.042,14.042,14.042,14.042,1303,0
+NOM.US,D,20160415,000000,14.16,14.169,13.749,14.111,4050,0
+NOM.US,D,20160418,000000,14.215,14.215,14.005,14.042,6076,0
+NOM.US,D,20160419,000000,13.795,13.795,13.795,13.795,100,0
+NOM.US,D,20160420,000000,13.963,14.169,13.963,14.169,1747,0
+NOM.US,D,20160421,000000,14.121,14.129,14.033,14.042,1118,0
+NOM.US,D,20160422,000000,14.111,14.129,14.103,14.111,1307,0
+NOM.US,D,20160425,000000,13.875,14.215,13.749,14.215,10580,0
+NOM.US,D,20160426,000000,13.98,14.293,13.98,14.086,14161,0
+NOM.US,D,20160427,000000,14.239,14.239,13.788,14.196,3088,0
+NOM.US,D,20160428,000000,14.005,14.256,14.005,14.169,12233,0
+NOM.US,D,20160429,000000,13.875,14.256,13.757,14.256,9175,0
+NOM.US,D,20160502,000000,14.678,14.678,13.743,13.743,5322,0
+NOM.US,D,20160504,000000,15.484,15.484,13.908,13.908,1934,0
+NOM.US,D,20160505,000000,13.884,13.884,13.804,13.804,254,0
+NOM.US,D,20160506,000000,13.867,14.567,13.867,14.567,818,0
+NOM.US,D,20160509,000000,13.795,13.795,13.795,13.795,101,0
+NOM.US,D,20160510,000000,13.841,14.033,13.841,14.033,4223,0
+NOM.US,D,20160511,000000,14.689,14.689,14.161,14.161,382,0
+NOM.US,D,20160512,000000,14.011,14.011,13.788,13.788,4083,0
+NOM.US,D,20160513,000000,13.853,14.181,13.841,14.181,8121,0
+NOM.US,D,20160516,000000,13.927,13.927,13.918,13.927,828,0
+NOM.US,D,20160517,000000,14.034,14.406,14.034,14.406,1565,0
+NOM.US,D,20160518,000000,14.094,14.397,14.094,14.397,1948,0
+NOM.US,D,20160519,000000,14.384,14.384,13.875,13.875,701,0
+NOM.US,D,20160520,000000,13.875,13.936,13.781,13.788,1867,0
+NOM.US,D,20160523,000000,13.972,14.309,13.972,14.258,1507,0
+NOM.US,D,20160524,000000,14.094,14.109,14.094,14.109,1844,0
+NOM.US,D,20160525,000000,14.011,14.011,13.781,13.788,3803,0
+NOM.US,D,20160526,000000,13.781,13.955,13.781,13.945,935,0
+NOM.US,D,20160531,000000,13.9,14.011,13.614,13.614,2104,0
+NOM.US,D,20160601,000000,14.011,14.011,14.011,14.011,628,0
+NOM.US,D,20160602,000000,14.078,14.19,14.078,14.13,1653,0
+NOM.US,D,20160607,000000,14.048,14.048,14.048,14.048,100,0
+NOM.US,D,20160608,000000,14.156,14.156,14.052,14.06,1412,0
+NOM.US,D,20160609,000000,14.06,14.249,13.785,14.249,3939,0
+NOM.US,D,20160610,000000,14.258,14.258,14.172,14.258,1651,0
+NOM.US,D,20160613,000000,14.13,14.13,14.13,14.13,1354,0
+NOM.US,D,20160614,000000,14.13,14.13,14.13,14.13,344,0
+NOM.US,D,20160615,000000,14.36,14.478,14.36,14.36,7438,0
+NOM.US,D,20160616,000000,13.593,13.593,13.593,13.593,638,0
+NOM.US,D,20160617,000000,14.314,14.314,14.314,14.314,100,0
+NOM.US,D,20160620,000000,14.047,14.36,14.047,14.277,4702,0
+NOM.US,D,20160621,000000,14.283,14.283,14.121,14.275,5572,0
+NOM.US,D,20160623,000000,14.225,14.235,14.221,14.235,2260,0
+NOM.US,D,20160624,000000,13.89,14.035,13.643,13.936,10530,0
+NOM.US,D,20160627,000000,13.772,13.772,13.748,13.765,1296,0
+NOM.US,D,20160628,000000,14.351,14.351,14.277,14.277,3231,0
+NOM.US,D,20160629,000000,13.765,14.146,13.765,13.821,1995,0
+NOM.US,D,20160630,000000,14.078,14.13,14.075,14.075,995,0
+NOM.US,D,20160701,000000,14.172,14.478,14.07,14.469,4090,0
+NOM.US,D,20160705,000000,14.478,14.478,14.256,14.256,610,0
+NOM.US,D,20160706,000000,14.087,14.277,13.927,13.927,4876,0
+NOM.US,D,20160707,000000,14.225,14.366,14.214,14.214,683,0
+NOM.US,D,20160711,000000,14.204,14.417,13.83,14.121,5076,0
+NOM.US,D,20160712,000000,14.291,14.291,14.276,14.276,249,0
+NOM.US,D,20160713,000000,13.99,14.516,13.955,14.516,2469,0
+NOM.US,D,20160714,000000,13.99,13.99,13.945,13.973,1001,0
+NOM.US,D,20160715,000000,14.483,14.483,14.483,14.483,192,0
+NOM.US,D,20160718,000000,14.139,14.446,13.998,13.998,4248,0
+NOM.US,D,20160719,000000,14.366,14.366,14.212,14.212,850,0
+NOM.US,D,20160720,000000,13.972,14.313,13.972,14.313,828,0
+NOM.US,D,20160721,000000,14.155,14.163,13.998,14.105,1113,0
+NOM.US,D,20160722,000000,14.135,14.516,14.135,14.365,5497,0
+NOM.US,D,20160725,000000,14.313,14.534,14.303,14.534,7242,0
+NOM.US,D,20160726,000000,14.205,14.328,14.205,14.328,1291,0
+NOM.US,D,20160727,000000,14.534,14.534,14.13,14.13,1930,0
+NOM.US,D,20160729,000000,14.525,14.534,14.328,14.328,1331,0
+NOM.US,D,20160801,000000,14.534,14.534,14.13,14.226,5428,0
+NOM.US,D,20160802,000000,14.155,15.267,14.155,14.753,13780,0
+NOM.US,D,20160803,000000,14.304,14.304,14.304,14.304,2373,0
+NOM.US,D,20160804,000000,14.192,15.266,14.192,14.542,1641,0
+NOM.US,D,20160805,000000,15.223,15.223,15.223,15.223,224,0
+NOM.US,D,20160808,000000,14.643,14.79,14.63,14.685,3775,0
+NOM.US,D,20160809,000000,14.542,14.647,14.457,14.542,3059,0
+NOM.US,D,20160810,000000,14.68,14.753,14.387,14.387,2372,0
+NOM.US,D,20160811,000000,14.673,14.673,14.673,14.673,100,0
+NOM.US,D,20160812,000000,14.402,14.553,14.378,14.471,2273,0
+NOM.US,D,20160815,000000,14.811,15.236,14.596,14.596,10288,0
+NOM.US,D,20160816,000000,14.702,14.811,14.597,14.658,3735,0
+NOM.US,D,20160817,000000,14.518,14.811,14.518,14.811,1330,0
+NOM.US,D,20160818,000000,14.68,14.68,14.68,14.68,100,0
+NOM.US,D,20160819,000000,14.637,14.637,14.477,14.477,1147,0
+NOM.US,D,20160822,000000,14.727,14.727,14.727,14.727,347,0
+NOM.US,D,20160823,000000,14.49,14.756,14.441,14.756,2397,0
+NOM.US,D,20160824,000000,14.671,14.671,14.66,14.66,815,0
+NOM.US,D,20160825,000000,14.596,14.596,14.596,14.596,294,0
+NOM.US,D,20160826,000000,14.613,14.613,14.596,14.596,694,0
+NOM.US,D,20160829,000000,14.674,14.81,14.674,14.81,1387,0
+NOM.US,D,20160830,000000,14.811,14.811,14.811,14.811,435,0
+NOM.US,D,20160901,000000,15.195,15.195,14.603,14.802,1960,0
+NOM.US,D,20160902,000000,14.802,14.802,14.671,14.671,2565,0
+NOM.US,D,20160906,000000,14.751,14.751,14.736,14.746,1982,0
+NOM.US,D,20160908,000000,14.704,14.704,14.704,14.704,1067,0
+NOM.US,D,20160909,000000,14.811,14.811,14.638,14.638,1706,0
+NOM.US,D,20160912,000000,14.766,14.811,14.312,14.704,4940,0
+NOM.US,D,20160913,000000,14.866,14.866,14.866,14.866,315,0
+NOM.US,D,20160914,000000,14.599,14.599,14.599,14.599,100,0
+NOM.US,D,20160915,000000,14.421,15.742,14.421,14.808,9951,0
+NOM.US,D,20160919,000000,14.803,14.803,14.803,14.803,5831,0
+NOM.US,D,20160920,000000,14.471,14.803,14.44,14.625,3146,0
+NOM.US,D,20160922,000000,14.527,14.527,14.527,14.527,100,0
+NOM.US,D,20160923,000000,14.803,14.803,14.803,14.803,458,0
+NOM.US,D,20160926,000000,14.518,14.518,14.421,14.421,1282,0
+NOM.US,D,20160927,000000,14.44,14.44,14.362,14.37,3868,0
+NOM.US,D,20160928,000000,14.319,14.489,14.092,14.092,3467,0
+NOM.US,D,20160929,000000,14.174,14.393,14.174,14.237,847,0
+NOM.US,D,20161003,000000,14.421,14.421,14.421,14.421,488,0
+NOM.US,D,20161005,000000,14.176,14.388,14.176,14.337,2224,0
+NOM.US,D,20161007,000000,14.139,14.139,14.139,14.139,336,0
+NOM.US,D,20161010,000000,14.085,14.101,13.993,13.993,2204,0
+NOM.US,D,20161011,000000,14.093,14.129,14.093,14.121,1162,0
+NOM.US,D,20161012,000000,14.051,14.051,14.009,14.016,750,0
+NOM.US,D,20161013,000000,14.474,14.474,14.009,14.229,1838,0
+NOM.US,D,20161014,000000,14.009,14.27,14.009,14.27,16039,0
+NOM.US,D,20161017,000000,14.339,14.474,14.243,14.243,916,0
+NOM.US,D,20161018,000000,14.45,14.45,14.45,14.45,271,0
+NOM.US,D,20161019,000000,14.173,14.86,14.173,14.442,3344,0
+NOM.US,D,20161020,000000,14.451,14.451,14.451,14.451,100,0
+NOM.US,D,20161021,000000,14.459,14.851,14.404,14.452,1755,0
+NOM.US,D,20161024,000000,14.433,14.433,14.433,14.433,194,0
+NOM.US,D,20161026,000000,14.86,14.917,14.86,14.917,800,0
+NOM.US,D,20161027,000000,14.442,14.699,14.442,14.699,379,0
+NOM.US,D,20161028,000000,14.442,14.442,14.442,14.442,690,0
+NOM.US,D,20161101,000000,14.699,14.699,14.033,14.033,511,0
+NOM.US,D,20161102,000000,14.699,14.699,14.062,14.163,3014,0
+NOM.US,D,20161103,000000,14.472,14.496,14.059,14.059,699,0
+NOM.US,D,20161104,000000,14.232,14.502,14.009,14.239,3295,0
+NOM.US,D,20161108,000000,14.252,14.313,14.252,14.313,589,0
+NOM.US,D,20161109,000000,14.356,14.356,14.356,14.356,440,0
+NOM.US,D,20161110,000000,14.262,14.322,14.262,14.322,4940,0
+NOM.US,D,20161111,000000,13.813,14.3,13.766,14.3,7493,0
+NOM.US,D,20161114,000000,14.3,14.3,14.236,14.253,2648,0
+NOM.US,D,20161115,000000,14.178,14.179,14.178,14.179,802,0
+NOM.US,D,20161116,000000,14.059,14.271,13.766,14.139,6912,0
+NOM.US,D,20161117,000000,14.754,14.804,13.789,14.434,15625,0
+NOM.US,D,20161118,000000,14.632,14.632,14.303,14.512,2508,0
+NOM.US,D,20161121,000000,14.668,14.668,14.668,14.668,245,0
+NOM.US,D,20161122,000000,14.599,14.599,14.472,14.472,858,0
+NOM.US,D,20161123,000000,14.443,14.668,14.344,14.585,10335,0
+NOM.US,D,20161125,000000,14.585,14.972,14.585,14.754,4240,0
+NOM.US,D,20161128,000000,16.054,16.054,14.549,14.972,8864,0
+NOM.US,D,20161129,000000,15.057,15.057,14.592,14.592,588,0
+NOM.US,D,20161130,000000,14.964,15.057,14.964,15.057,1560,0
+NOM.US,D,20161201,000000,15.057,15.057,15.057,15.057,366,0
+NOM.US,D,20161202,000000,14.972,14.972,14.322,14.322,2495,0
+NOM.US,D,20161205,000000,13.942,14.002,13.592,13.824,15538,0
+NOM.US,D,20161206,000000,14.059,14.059,13.977,14.042,2973,0
+NOM.US,D,20161207,000000,14.059,14.059,13.992,14.042,2423,0
+NOM.US,D,20161208,000000,14.059,14.405,14.059,14.405,2900,0
+NOM.US,D,20161209,000000,14.372,14.372,14.086,14.372,6775,0
+NOM.US,D,20161212,000000,13.496,14.194,13.496,13.975,4153,0
+NOM.US,D,20161213,000000,14.107,14.107,14.025,14.025,1160,0
+NOM.US,D,20161214,000000,13.988,13.988,13.988,13.988,100,0
+NOM.US,D,20161215,000000,14.233,14.233,13.682,13.992,1609,0
+NOM.US,D,20161216,000000,14.063,14.063,14.043,14.043,1837,0
+NOM.US,D,20161219,000000,14.213,14.213,13.943,13.943,9781,0
+NOM.US,D,20161220,000000,14.239,14.239,14.239,14.239,344,0
+NOM.US,D,20161221,000000,14.083,14.275,14.083,14.275,1456,0
+NOM.US,D,20161222,000000,14.064,14.064,14.064,14.064,118,0
+NOM.US,D,20161227,000000,14.045,14.045,13.41,13.505,9030,0
+NOM.US,D,20161228,000000,13.447,13.447,13.217,13.304,5520,0
+NOM.US,D,20161229,000000,14.115,14.115,13.09,13.149,5087,0
+NOM.US,D,20161230,000000,13.184,13.745,13.026,13.08,8492,0
+NOM.US,D,20170103,000000,13.09,13.217,13.09,13.208,2857,0
+NOM.US,D,20170104,000000,13.208,13.604,13.208,13.241,2023,0
+NOM.US,D,20170105,000000,13.25,13.25,13.25,13.25,100,0
+NOM.US,D,20170106,000000,13.429,13.547,13.422,13.547,1071,0
+NOM.US,D,20170109,000000,13.437,13.717,13.425,13.529,4687,0
+NOM.US,D,20170110,000000,13.315,13.842,13.315,13.842,686,0
+NOM.US,D,20170111,000000,13.899,13.899,13.336,13.336,1258,0
+NOM.US,D,20170112,000000,13.518,13.902,13.518,13.614,1434,0
+NOM.US,D,20170117,000000,13.597,13.597,13.459,13.508,3547,0
+NOM.US,D,20170119,000000,13.374,13.459,13.372,13.372,1319,0
+NOM.US,D,20170120,000000,13.64,13.64,13.64,13.64,100,0
+NOM.US,D,20170123,000000,13.38,13.38,12.558,13.102,16059,0
+NOM.US,D,20170124,000000,13.282,13.29,12.887,13.253,4416,0
+NOM.US,D,20170125,000000,13.244,13.244,13.244,13.244,377,0
+NOM.US,D,20170126,000000,13.122,13.327,13.095,13.292,7378,0
+NOM.US,D,20170127,000000,12.996,13.336,12.996,13.219,2452,0
+NOM.US,D,20170130,000000,13.372,13.372,13.372,13.372,367,0
+NOM.US,D,20170131,000000,13.406,13.406,13.406,13.406,416,0
+NOM.US,D,20170201,000000,13.336,13.396,13.29,13.29,1244,0
+NOM.US,D,20170202,000000,13.29,13.29,13.29,13.29,634,0
+NOM.US,D,20170203,000000,13.302,13.302,13.302,13.302,1400,0
+NOM.US,D,20170206,000000,13.426,13.45,13.426,13.447,3999,0
+NOM.US,D,20170207,000000,12.984,13.815,12.984,13.815,4628,0
+NOM.US,D,20170208,000000,13.64,13.815,13.64,13.64,2850,0
+NOM.US,D,20170209,000000,14.377,14.377,14.377,14.377,684,0
+NOM.US,D,20170210,000000,13.382,13.634,13.382,13.634,684,0
+NOM.US,D,20170213,000000,14.236,14.236,13.956,14,3912,0
+NOM.US,D,20170214,000000,13.665,13.665,13.384,13.384,707,0
+NOM.US,D,20170215,000000,13.591,13.593,13.285,13.408,1654,0
+NOM.US,D,20170216,000000,13.691,13.691,13.148,13.558,6270,0
+NOM.US,D,20170221,000000,13.733,13.733,13.384,13.401,3585,0
+NOM.US,D,20170222,000000,13.683,13.683,13.384,13.409,3658,0
+NOM.US,D,20170223,000000,13.512,13.687,13.173,13.38,1379,0
+NOM.US,D,20170224,000000,13.769,14.04,13.603,13.621,3213,0
+NOM.US,D,20170227,000000,13.482,13.489,13.482,13.489,1423,0
+NOM.US,D,20170228,000000,13.665,13.665,13.665,13.665,201,0
+NOM.US,D,20170301,000000,13.829,13.956,13.829,13.956,760,0
+NOM.US,D,20170302,000000,14.39,14.39,13.613,13.613,3398,0
+NOM.US,D,20170303,000000,14.22,14.322,14.22,14.263,3604,0
+NOM.US,D,20170307,000000,14.04,14.04,13.488,13.779,3215,0
+NOM.US,D,20170309,000000,14.038,14.039,14.038,14.039,373,0
+NOM.US,D,20170310,000000,13.655,14.015,13.655,14.015,822,0
+NOM.US,D,20170313,000000,14.089,14.089,14.089,14.089,992,0
+NOM.US,D,20170314,000000,13.569,14.089,13.569,13.824,2507,0
+NOM.US,D,20170315,000000,14.089,14.089,14.089,14.089,1910,0
+NOM.US,D,20170317,000000,13.44,13.562,13.423,13.562,1218,0
+NOM.US,D,20170321,000000,13.44,13.5,13.306,13.5,15359,0
+NOM.US,D,20170322,000000,13.528,13.997,13.387,13.87,18176,0
+NOM.US,D,20170323,000000,13.988,13.988,13.86,13.86,445,0
+NOM.US,D,20170324,000000,13.562,13.607,13.484,13.507,3369,0
+NOM.US,D,20170327,000000,13.484,14.053,13.484,13.524,2768,0
+NOM.US,D,20170328,000000,13.844,13.844,13.565,13.824,1506,0
+NOM.US,D,20170329,000000,13.691,13.87,13.507,13.507,1861,0
+NOM.US,D,20170330,000000,13.815,13.87,13.562,13.807,3141,0
+NOM.US,D,20170331,000000,13.508,14.089,13.508,14.089,3078,0
+NOM.US,D,20170403,000000,14.312,14.312,13.997,14.089,2126,0
+NOM.US,D,20170405,000000,14.442,14.442,13.878,14.063,2552,0
+NOM.US,D,20170407,000000,14.089,14.389,14.08,14.389,1874,0
+NOM.US,D,20170412,000000,14.138,14.138,14.138,14.138,1129,0
+NOM.US,D,20170413,000000,14.2,14.2,14.152,14.152,1203,0
+NOM.US,D,20170417,000000,14.187,14.237,14.187,14.237,577,0
+NOM.US,D,20170419,000000,14.138,14.138,14.138,14.138,913,0
+NOM.US,D,20170420,000000,14.359,14.359,14.228,14.228,3788,0
+NOM.US,D,20170421,000000,14.419,14.492,14.138,14.4,2133,0
+NOM.US,D,20170424,000000,14.848,14.848,14.237,14.521,2647,0
+NOM.US,D,20170425,000000,14.192,14.192,14.173,14.173,1008,0
+NOM.US,D,20170426,000000,14.367,14.49,14.177,14.399,2623,0
+NOM.US,D,20170428,000000,14.05,14.102,14.05,14.05,1438,0
+NOM.US,D,20170501,000000,14.256,14.256,14.008,14.138,3025,0
+NOM.US,D,20170502,000000,14.275,14.275,14.138,14.215,7931,0
+NOM.US,D,20170505,000000,14.256,14.294,14.256,14.275,564,0
+NOM.US,D,20170508,000000,14.294,14.294,14.058,14.285,1031,0
+NOM.US,D,20170509,000000,14.385,14.4,14.138,14.146,5948,0
+NOM.US,D,20170510,000000,14.392,14.4,14.256,14.275,2495,0
+NOM.US,D,20170515,000000,13.996,14.297,13.996,14.013,6758,0
+NOM.US,D,20170516,000000,14.169,14.426,14.169,14.426,3652,0
+NOM.US,D,20170517,000000,14.013,14.311,13.587,13.622,3289,0
+NOM.US,D,20170518,000000,14.252,14.426,14.188,14.426,2103,0
+NOM.US,D,20170519,000000,14.198,14.198,13.978,13.978,2207,0
+NOM.US,D,20170522,000000,14.198,14.198,14.179,14.198,2371,0
+NOM.US,D,20170523,000000,14.198,14.198,13.781,14.198,1550,0
+NOM.US,D,20170524,000000,14.364,14.38,14.34,14.38,2253,0
+NOM.US,D,20170526,000000,14.363,14.364,13.978,13.978,6638,0
+NOM.US,D,20170530,000000,14.16,14.364,14.152,14.322,3159,0
+NOM.US,D,20170531,000000,14.356,14.364,14.179,14.364,992,0
+NOM.US,D,20170601,000000,14.364,14.397,14.188,14.234,4100,0
+NOM.US,D,20170602,000000,14.252,14.252,14.179,14.247,2165,0
+NOM.US,D,20170606,000000,14.406,14.406,14.327,14.327,338,0
+NOM.US,D,20170607,000000,14.394,14.394,14.394,14.394,1046,0
+NOM.US,D,20170609,000000,14.381,14.397,13.505,14.397,9959,0
+NOM.US,D,20170612,000000,13.933,14.147,13.933,14.106,1695,0
+NOM.US,D,20170614,000000,14.059,14.394,14.059,14.344,1480,0
+NOM.US,D,20170615,000000,13.983,13.983,13.899,13.902,2306,0
+NOM.US,D,20170616,000000,13.973,14.268,13.973,14.268,257,0
+NOM.US,D,20170619,000000,13.881,13.881,13.881,13.881,120,0
+NOM.US,D,20170620,000000,14.068,14.077,14.068,14.077,851,0
+NOM.US,D,20170622,000000,13.881,13.881,13.881,13.881,318,0
+NOM.US,D,20170623,000000,14.24,14.24,14.23,14.23,589,0
+NOM.US,D,20170626,000000,13.899,13.899,13.899,13.899,110,0
+NOM.US,D,20170627,000000,13.973,13.973,13.973,13.973,458,0
+NOM.US,D,20170628,000000,14.239,14.239,13.937,13.937,932,0
+NOM.US,D,20170630,000000,13.973,13.996,13.791,13.813,2956,0
+NOM.US,D,20170703,000000,13.791,13.899,13.791,13.881,1579,0
+NOM.US,D,20170705,000000,13.795,13.795,13.795,13.795,835,0
+NOM.US,D,20170706,000000,13.827,13.827,13.705,13.705,4283,0
+NOM.US,D,20170707,000000,13.483,13.791,13.424,13.791,2764,0
+NOM.US,D,20170712,000000,14.066,14.066,14.066,14.066,1454,0
+NOM.US,D,20170714,000000,13.881,13.881,13.881,13.881,232,0
+NOM.US,D,20170717,000000,13.912,13.912,13.89,13.89,1064,0
+NOM.US,D,20170718,000000,13.913,13.942,13.913,13.942,570,0
+NOM.US,D,20170719,000000,14.006,14.158,13.89,14.158,2935,0
+NOM.US,D,20170720,000000,13.998,13.998,13.875,13.875,1395,0
+NOM.US,D,20170724,000000,13.551,13.819,13.551,13.819,3421,0
+NOM.US,D,20170726,000000,13.818,13.851,13.777,13.851,665,0
+NOM.US,D,20170727,000000,14.002,14.002,13.8,13.8,1885,0
+NOM.US,D,20170728,000000,13.919,13.919,13.919,13.919,107,0
+NOM.US,D,20170731,000000,13.909,13.909,13.8,13.855,4992,0
+NOM.US,D,20170801,000000,13.855,13.855,13.846,13.855,2770,0
+NOM.US,D,20170803,000000,13.846,13.846,13.846,13.846,237,0
+NOM.US,D,20170804,000000,14.038,14.06,14.004,14.06,1342,0
+NOM.US,D,20170807,000000,14.052,14.052,14.025,14.043,707,0
+NOM.US,D,20170809,000000,13.863,13.863,13.301,13.499,8265,0
+NOM.US,D,20170810,000000,13.356,13.633,13.356,13.456,665,0
+NOM.US,D,20170811,000000,13.523,13.565,13.474,13.565,947,0
+NOM.US,D,20170814,000000,13.541,13.541,13.533,13.533,545,0
+NOM.US,D,20170815,000000,13.507,13.588,13.507,13.588,2267,0
+NOM.US,D,20170816,000000,13.588,13.588,13.329,13.329,1198,0
+NOM.US,D,20170817,000000,13.568,13.588,13.535,13.588,9547,0
+NOM.US,D,20170818,000000,13.515,13.565,13.515,13.518,2446,0
+NOM.US,D,20170821,000000,13.49,13.541,13.486,13.49,4024,0
+NOM.US,D,20170822,000000,13.533,13.569,13.533,13.551,2676,0
+NOM.US,D,20170823,000000,13.578,13.578,13.578,13.578,385,0
+NOM.US,D,20170825,000000,13.598,13.616,13.598,13.598,1253,0
+NOM.US,D,20170829,000000,13.616,13.903,13.616,13.903,585,0
+NOM.US,D,20170830,000000,13.725,13.741,13.598,13.62,2866,0
+NOM.US,D,20170831,000000,13.706,13.706,13.706,13.706,294,0
+NOM.US,D,20170901,000000,13.839,13.981,13.715,13.715,993,0
+NOM.US,D,20170905,000000,13.829,13.829,13.49,13.588,2602,0
+NOM.US,D,20170906,000000,13.67,13.848,13.465,13.592,8253,0
+NOM.US,D,20170907,000000,13.625,13.642,13.625,13.642,1812,0
+NOM.US,D,20170908,000000,13.607,13.67,13.578,13.588,7259,0
+NOM.US,D,20170911,000000,13.812,13.812,13.67,13.708,3018,0
+NOM.US,D,20170912,000000,13.607,13.82,13.607,13.607,6446,0
+NOM.US,D,20170913,000000,13.588,13.712,13.588,13.712,3253,0
+NOM.US,D,20170914,000000,13.689,13.778,13.633,13.697,7578,0
+NOM.US,D,20170918,000000,13.577,13.751,13.364,13.697,12822,0
+NOM.US,D,20170919,000000,13.689,14.087,13.584,14.087,3847,0
+NOM.US,D,20170920,000000,13.902,14.081,13.727,13.912,11887,0
+NOM.US,D,20170921,000000,13.725,13.866,13.633,13.768,6381,0
+NOM.US,D,20170922,000000,13.941,13.941,13.941,13.941,260,0
+NOM.US,D,20170925,000000,13.858,13.858,13.858,13.858,451,0
+NOM.US,D,20170926,000000,13.579,13.697,13.551,13.697,4252,0
+NOM.US,D,20170927,000000,13.858,13.858,13.858,13.858,436,0
+NOM.US,D,20170928,000000,13.82,13.875,13.82,13.875,1358,0
+NOM.US,D,20171002,000000,13.884,13.884,13.778,13.778,454,0
+NOM.US,D,20171004,000000,13.82,13.82,13.82,13.82,384,0
+NOM.US,D,20171005,000000,13.95,13.95,13.87,13.87,925,0
+NOM.US,D,20171009,000000,13.903,13.903,13.903,13.903,427,0
+NOM.US,D,20171011,000000,13.95,14.394,13.751,13.751,1392,0
+NOM.US,D,20171012,000000,13.732,13.732,13.731,13.731,1666,0
+NOM.US,D,20171018,000000,13.769,13.858,13.587,13.858,12293,0
+NOM.US,D,20171024,000000,14.039,14.353,13.997,14.353,5045,0
+NOM.US,D,20171025,000000,14.311,14.311,14.311,14.311,829,0
+NOM.US,D,20171026,000000,14.445,14.445,13.913,14.319,721,0
+NOM.US,D,20171027,000000,13.778,13.948,13.778,13.903,3054,0
+NOM.US,D,20171030,000000,14.047,14.444,14.047,14.444,1012,0
+NOM.US,D,20171031,000000,14.405,15.873,13.829,15.873,17090,0
+NOM.US,D,20171101,000000,14.454,14.712,14.445,14.518,3619,0
+NOM.US,D,20171102,000000,14.491,14.491,14.491,14.491,150,0
+NOM.US,D,20171103,000000,14.118,14.118,14.118,14.118,848,0
+NOM.US,D,20171106,000000,14.118,14.118,14.118,14.118,333,0
+NOM.US,D,20171110,000000,14.445,14.445,14.445,14.445,127,0
+NOM.US,D,20171114,000000,14.107,14.163,14.107,14.107,1236,0
+NOM.US,D,20171115,000000,14.107,14.107,13.758,13.758,3677,0
+NOM.US,D,20171116,000000,13.993,14.098,13.993,14.087,2030,0
+NOM.US,D,20171117,000000,13.767,13.856,13.767,13.856,406,0
+NOM.US,D,20171120,000000,13.901,13.901,13.729,13.767,6079,0
+NOM.US,D,20171124,000000,13.901,13.901,13.901,13.901,100,0
+NOM.US,D,20171127,000000,13.594,13.872,13.594,13.775,2810,0
+NOM.US,D,20171128,000000,13.901,13.901,13.856,13.865,1435,0
+NOM.US,D,20171129,000000,14.081,14.081,13.574,13.677,5939,0
+NOM.US,D,20171130,000000,13.723,13.723,13.584,13.584,847,0
+NOM.US,D,20171201,000000,13.818,13.818,13.677,13.677,4372,0
+NOM.US,D,20171204,000000,13.776,13.784,13.759,13.759,1863,0
+NOM.US,D,20171206,000000,13.832,13.832,13.832,13.832,1660,0
+NOM.US,D,20171207,000000,13.646,13.679,13.646,13.679,556,0
+NOM.US,D,20171208,000000,13.677,13.825,13.677,13.825,2044,0
+NOM.US,D,20171212,000000,13.695,13.695,13.639,13.639,2262,0
+NOM.US,D,20171213,000000,13.603,13.672,13.556,13.63,5136,0
+NOM.US,D,20171214,000000,13.717,13.758,13.191,13.459,24200,0
+NOM.US,D,20171215,000000,13.536,13.536,13.431,13.431,3420,0
+NOM.US,D,20171218,000000,13.404,13.495,13.404,13.495,550,0
+NOM.US,D,20171219,000000,13.618,13.658,13.34,13.422,7896,0
+NOM.US,D,20171220,000000,13.359,13.412,13.246,13.35,8520,0
+NOM.US,D,20171221,000000,13.386,13.386,12.405,13.229,35627,0
+NOM.US,D,20171222,000000,13.15,13.214,12.831,13.116,6411,0
+NOM.US,D,20171226,000000,12.961,13.116,12.817,13.021,13505,0
+NOM.US,D,20171227,000000,13.077,13.087,12.857,12.857,31701,0
+NOM.US,D,20171228,000000,12.871,12.871,12.693,12.702,26155,0
+NOM.US,D,20171229,000000,12.9,12.9,12.575,12.675,20785,0
+NOM.US,D,20180102,000000,12.78,12.841,12.721,12.75,10847,0
+NOM.US,D,20180103,000000,13.106,13.106,12.732,12.77,18698,0
+NOM.US,D,20180104,000000,12.801,12.817,12.793,12.793,1267,0
+NOM.US,D,20180105,000000,12.78,12.792,12.602,12.64,19098,0
+NOM.US,D,20180108,000000,12.684,12.701,12.531,12.628,12274,0
+NOM.US,D,20180109,000000,12.583,12.602,12.513,12.592,5261,0
+NOM.US,D,20180110,000000,12.522,12.593,12.494,12.575,15980,0
+NOM.US,D,20180111,000000,12.583,12.628,12.583,12.628,1766,0
+NOM.US,D,20180112,000000,12.583,12.602,12.575,12.593,3121,0
+NOM.US,D,20180116,000000,12.612,12.612,12.509,12.522,10686,0
+NOM.US,D,20180117,000000,12.513,12.567,12.513,12.531,5036,0
+NOM.US,D,20180118,000000,12.56,12.56,12.459,12.468,3331,0
+NOM.US,D,20180119,000000,12.484,12.551,12.484,12.503,7292,0
+NOM.US,D,20180122,000000,12.571,12.571,12.449,12.449,18854,0
+NOM.US,D,20180123,000000,12.45,12.459,12.45,12.45,6547,0
+NOM.US,D,20180124,000000,12.412,12.412,12.357,12.357,5958,0
+NOM.US,D,20180125,000000,12.431,12.431,12.23,12.268,8356,0
+NOM.US,D,20180126,000000,12.357,12.357,12.268,12.268,2013,0
+NOM.US,D,20180129,000000,12.234,12.234,12.085,12.093,22104,0
+NOM.US,D,20180130,000000,12.165,12.184,12.128,12.137,6242,0
+NOM.US,D,20180131,000000,12.112,12.164,12.076,12.164,5828,0
+NOM.US,D,20180201,000000,12.311,12.311,12.057,12.069,3212,0
+NOM.US,D,20180202,000000,12.076,12.311,11.984,12.199,31941,0
+NOM.US,D,20180205,000000,12.275,12.611,12.275,12.428,11645,0
+NOM.US,D,20180206,000000,12.428,13.369,12.428,13.369,12704,0
+NOM.US,D,20180207,000000,12.79,12.841,12.676,12.676,8254,0
+NOM.US,D,20180208,000000,12.717,12.818,12.717,12.717,4028,0
+NOM.US,D,20180209,000000,13.033,13.033,12.722,12.761,8205,0
+NOM.US,D,20180212,000000,12.675,12.995,12.628,12.995,3759,0
+NOM.US,D,20180213,000000,12.674,12.675,12.651,12.651,2425,0
+NOM.US,D,20180214,000000,12.469,12.573,12.469,12.469,5682,0
+NOM.US,D,20180215,000000,13.081,13.081,12.722,12.809,1173,0
+NOM.US,D,20180216,000000,12.722,12.808,12.601,12.799,1198,0
+NOM.US,D,20180222,000000,12.56,12.985,12.521,12.985,4184,0
+NOM.US,D,20180226,000000,12.611,12.62,12.597,12.62,2298,0
+NOM.US,D,20180227,000000,12.531,12.87,12.437,12.62,5890,0
+NOM.US,D,20180301,000000,12.818,12.818,12.611,12.809,1123,0
+NOM.US,D,20180302,000000,12.645,12.645,12.62,12.62,1577,0
+NOM.US,D,20180306,000000,12.72,12.72,12.611,12.611,2814,0
+NOM.US,D,20180308,000000,12.93,12.93,12.583,12.583,3335,0
+NOM.US,D,20180309,000000,12.574,12.574,12.449,12.449,5628,0
+NOM.US,D,20180312,000000,12.541,12.583,12.541,12.551,2438,0
+NOM.US,D,20180313,000000,12.531,12.551,12.498,12.498,5465,0
+NOM.US,D,20180314,000000,12.449,12.546,12.449,12.546,2340,0
+NOM.US,D,20180316,000000,12.557,12.557,12.437,12.489,2144,0
+NOM.US,D,20180320,000000,12.466,12.466,12.466,12.466,428,0
+NOM.US,D,20180322,000000,12.411,12.527,12.403,12.527,3998,0
+NOM.US,D,20180323,000000,12.44,12.44,12.44,12.44,361,0
+NOM.US,D,20180326,000000,12.411,12.411,12.393,12.393,2267,0
+NOM.US,D,20180327,000000,12.435,12.435,12.417,12.417,703,0
+NOM.US,D,20180328,000000,12.568,12.568,12.417,12.512,4578,0
+NOM.US,D,20180402,000000,12.568,12.568,12.513,12.568,2861,0
+NOM.US,D,20180403,000000,12.568,12.568,12.493,12.493,1796,0
+NOM.US,D,20180405,000000,12.752,12.752,12.752,12.752,228,0
+NOM.US,D,20180406,000000,12.804,12.804,12.752,12.782,15818,0
+NOM.US,D,20180409,000000,12.752,12.822,12.752,12.752,3224,0
+NOM.US,D,20180410,000000,12.782,12.782,12.782,12.782,795,0
+NOM.US,D,20180411,000000,12.798,12.798,12.752,12.752,3369,0
+NOM.US,D,20180412,000000,12.502,12.574,12.462,12.574,1307,0
+NOM.US,D,20180413,000000,12.411,12.429,12.169,12.264,13189,0
+NOM.US,D,20180416,000000,12.362,12.362,12.271,12.272,7932,0
+NOM.US,D,20180417,000000,12.254,12.254,12.244,12.254,3081,0
+NOM.US,D,20180418,000000,12.264,12.288,12.254,12.288,1282,0
+NOM.US,D,20180419,000000,12.231,12.234,12.218,12.218,1737,0
+NOM.US,D,20180420,000000,12.192,12.192,12.169,12.169,5130,0
+NOM.US,D,20180423,000000,12.218,12.218,12.096,12.169,7926,0
+NOM.US,D,20180424,000000,11.867,12.254,11.867,12.234,22971,0
+NOM.US,D,20180425,000000,12.307,12.307,12.124,12.234,4835,0
+NOM.US,D,20180426,000000,12.28,12.28,12.264,12.28,2425,0
+NOM.US,D,20180427,000000,12.307,12.54,12.198,12.54,3539,0
+NOM.US,D,20180501,000000,12.752,12.863,12.449,12.449,3780,0
+NOM.US,D,20180502,000000,12.658,12.658,12.658,12.658,169,0
+NOM.US,D,20180503,000000,12.685,12.685,12.491,12.491,658,0
+NOM.US,D,20180504,000000,12.513,12.513,12.503,12.503,1516,0
+NOM.US,D,20180507,000000,12.484,12.492,12.457,12.484,2873,0
+NOM.US,D,20180509,000000,12.449,12.484,12.272,12.449,7017,0
+NOM.US,D,20180511,000000,12.449,12.554,12.449,12.449,2926,0
+NOM.US,D,20180515,000000,12.492,12.492,12.263,12.263,1501,0
+NOM.US,D,20180516,000000,12.306,12.372,12.306,12.372,320,0
+NOM.US,D,20180517,000000,12.436,12.436,12.334,12.334,4542,0
+NOM.US,D,20180518,000000,12.344,12.344,12.344,12.344,226,0
+NOM.US,D,20180522,000000,12.63,12.63,12.452,12.452,570,0
+NOM.US,D,20180523,000000,12.315,12.411,12.297,12.411,3463,0
+NOM.US,D,20180524,000000,12.37,12.392,12.343,12.343,3456,0
+NOM.US,D,20180525,000000,12.324,12.324,12.324,12.324,607,0
+NOM.US,D,20180529,000000,12.353,12.353,12.353,12.353,158,0
+NOM.US,D,20180530,000000,12.402,12.436,12.263,12.297,8677,0
+NOM.US,D,20180531,000000,12.058,12.347,12.058,12.347,1997,0
+NOM.US,D,20180601,000000,12.402,12.402,12.306,12.334,1819,0
+NOM.US,D,20180604,000000,12.382,12.509,12.334,12.334,2870,0
+NOM.US,D,20180605,000000,12.37,12.37,12.168,12.263,7894,0
+NOM.US,D,20180606,000000,12.263,12.263,12.263,12.263,115,0
+NOM.US,D,20180607,000000,12.217,12.217,12.089,12.197,3434,0
+NOM.US,D,20180608,000000,12.19,12.287,12.137,12.217,7011,0
+NOM.US,D,20180611,000000,12.263,12.263,12.159,12.253,1448,0
+NOM.US,D,20180612,000000,12.234,12.234,12.123,12.207,4501,0
+NOM.US,D,20180613,000000,12.138,12.197,12.068,12.123,11704,0
+NOM.US,D,20180614,000000,12.123,12.148,12.123,12.148,858,0
+NOM.US,D,20180618,000000,12.095,12.14,12.068,12.132,4196,0
+NOM.US,D,20180619,000000,12.127,12.197,12.127,12.159,355,0
+NOM.US,D,20180620,000000,12.149,12.149,12.149,12.149,1320,0
+NOM.US,D,20180621,000000,12.159,12.476,12.095,12.168,5829,0
+NOM.US,D,20180622,000000,12.149,12.224,12.132,12.159,988,0
+NOM.US,D,20180625,000000,12.159,12.159,12.159,12.159,329,0
+NOM.US,D,20180627,000000,12.161,12.161,12.151,12.151,2156,0
+NOM.US,D,20180628,000000,12.197,12.197,12.178,12.197,2580,0
+NOM.US,D,20180629,000000,12.217,12.263,12.111,12.149,8387,0
+NOM.US,D,20180702,000000,12.316,12.316,12.253,12.256,6554,0
+NOM.US,D,20180703,000000,12.239,12.239,12.159,12.188,3264,0
+NOM.US,D,20180705,000000,12.156,12.156,12.154,12.154,427,0
+NOM.US,D,20180706,000000,12.123,12.123,12.114,12.114,426,0
+NOM.US,D,20180710,000000,12.095,12.105,12.048,12.068,7243,0
+NOM.US,D,20180712,000000,12.105,12.114,12.001,12.095,9392,0
+NOM.US,D,20180713,000000,12.132,12.132,12.019,12.019,4744,0
+NOM.US,D,20180716,000000,12.068,12.068,12.058,12.058,753,0
+NOM.US,D,20180718,000000,12.001,12.001,12.001,12.001,648,0
+NOM.US,D,20180719,000000,12.058,12.254,12.056,12.254,2798,0
+NOM.US,D,20180723,000000,12.038,12.126,11.993,11.993,2834,0
+NOM.US,D,20180724,000000,12.01,12.032,11.993,12.032,1255,0
+NOM.US,D,20180725,000000,12.053,12.077,11.993,11.993,14849,0
+NOM.US,D,20180726,000000,11.984,12.058,11.984,12.058,2148,0
+NOM.US,D,20180727,000000,12.01,12.053,12.01,12.053,1172,0
+NOM.US,D,20180730,000000,12.068,12.089,12.048,12.087,1948,0
+NOM.US,D,20180731,000000,12.063,12.07,11.984,12.028,11179,0
+NOM.US,D,20180801,000000,12.123,12.123,11.927,12.001,5917,0
+NOM.US,D,20180802,000000,12.051,12.105,12.051,12.087,4080,0
+NOM.US,D,20180803,000000,12.105,12.105,11.994,12.058,2420,0
+NOM.US,D,20180806,000000,12.105,12.105,12.014,12.014,3792,0
+NOM.US,D,20180807,000000,12.01,12.01,12.01,12.01,2421,0
+NOM.US,D,20180808,000000,11.991,11.991,11.984,11.984,1073,0
+NOM.US,D,20180813,000000,12.01,12.039,12.01,12.039,2914,0
+NOM.US,D,20180814,000000,12.068,12.087,12.068,12.087,7463,0
+NOM.US,D,20180815,000000,12.141,12.141,12.141,12.141,398,0
+NOM.US,D,20180816,000000,12.019,12.086,12.019,12.066,1411,0
+NOM.US,D,20180817,000000,12.036,12.036,11.666,11.843,22407,0
+NOM.US,D,20180820,000000,11.879,11.937,11.87,11.908,2168,0
+NOM.US,D,20180821,000000,11.939,11.939,11.895,11.895,2985,0
+NOM.US,D,20180822,000000,11.879,11.966,11.87,11.908,2595,0
+NOM.US,D,20180823,000000,11.879,11.897,11.833,11.833,1679,0
+NOM.US,D,20180824,000000,11.862,11.862,11.862,11.862,223,0
+NOM.US,D,20180827,000000,11.879,11.879,11.879,11.879,2628,0
+NOM.US,D,20180828,000000,11.833,11.843,11.533,11.648,23278,0
+NOM.US,D,20180829,000000,11.6,11.61,11.413,11.533,22758,0
+NOM.US,D,20180830,000000,11.563,11.619,11.548,11.619,5479,0
+NOM.US,D,20180831,000000,11.598,11.629,11.598,11.629,4649,0
+NOM.US,D,20180904,000000,11.553,11.629,11.553,11.592,3555,0
+NOM.US,D,20180905,000000,11.596,11.629,11.564,11.629,3319,0
+NOM.US,D,20180906,000000,11.658,11.658,11.563,11.563,2379,0
+NOM.US,D,20180907,000000,11.675,11.675,11.553,11.629,2347,0
+NOM.US,D,20180910,000000,11.553,11.619,11.533,11.543,7499,0
+NOM.US,D,20180911,000000,11.543,11.6,11.496,11.553,7705,0
+NOM.US,D,20180912,000000,11.496,11.592,11.496,11.592,268,0
+NOM.US,D,20180913,000000,11.61,11.61,11.533,11.533,5572,0
+NOM.US,D,20180914,000000,11.563,11.563,11.543,11.554,1415,0
+NOM.US,D,20180917,000000,11.533,11.543,11.533,11.533,4611,0
+NOM.US,D,20180918,000000,11.533,11.543,11.533,11.543,4632,0
+NOM.US,D,20180919,000000,11.543,11.543,11.533,11.543,2812,0
+NOM.US,D,20180920,000000,11.525,11.533,11.525,11.525,1662,0
+NOM.US,D,20180921,000000,11.739,11.739,11.572,11.572,737,0
+NOM.US,D,20180924,000000,11.525,11.528,11.506,11.506,3430,0
+NOM.US,D,20180925,000000,11.496,11.506,11.44,11.44,5444,0
+NOM.US,D,20180926,000000,11.484,11.484,11.484,11.484,573,0
+NOM.US,D,20180927,000000,11.572,11.592,11.539,11.592,5185,0
+NOM.US,D,20180928,000000,11.507,11.562,11.507,11.562,6199,0
+NOM.US,D,20181001,000000,12.089,12.089,11.44,11.449,4397,0
+NOM.US,D,20181002,000000,11.44,11.597,11.44,11.44,6260,0
+NOM.US,D,20181003,000000,11.44,11.53,11.44,11.467,5780,0
+NOM.US,D,20181004,000000,11.477,11.568,11.405,11.405,6248,0
+NOM.US,D,20181005,000000,11.631,11.631,11.405,11.431,1389,0
+NOM.US,D,20181008,000000,11.405,11.413,11.405,11.405,1336,0
+NOM.US,D,20181009,000000,11.385,11.42,11.245,11.42,2347,0
+NOM.US,D,20181010,000000,11.311,11.35,11.245,11.311,7564,0
+NOM.US,D,20181011,000000,11.37,11.37,11.292,11.292,3066,0
+NOM.US,D,20181012,000000,11.375,11.457,11.311,11.375,5856,0
+NOM.US,D,20181015,000000,11.327,11.443,11.32,11.443,1183,0
+NOM.US,D,20181016,000000,11.446,11.446,11.311,11.311,7965,0
+NOM.US,D,20181017,000000,11.311,11.385,11.311,11.385,1223,0
+NOM.US,D,20181018,000000,11.311,11.468,11.283,11.468,4438,0
+NOM.US,D,20181019,000000,11.275,11.275,11.275,11.275,1106,0
+NOM.US,D,20181022,000000,11.486,11.486,11.265,11.265,2066,0
+NOM.US,D,20181023,000000,11.354,11.354,11.245,11.255,5932,0
+NOM.US,D,20181026,000000,11.311,11.311,11.255,11.255,236,0
+NOM.US,D,20181030,000000,11.422,11.507,11.148,11.507,4358,0
+NOM.US,D,20181031,000000,11.195,11.356,11.057,11.104,3308,0
+NOM.US,D,20181101,000000,11.507,11.507,11.36,11.36,676,0
+NOM.US,D,20181102,000000,11.283,11.283,11.265,11.265,1325,0
+NOM.US,D,20181105,000000,11.327,11.327,10.944,11.057,7673,0
+NOM.US,D,20181106,000000,11.048,11.104,11.048,11.104,320,0
+NOM.US,D,20181107,000000,11.075,11.117,11.065,11.117,2925,0
+NOM.US,D,20181108,000000,11.028,11.27,11.028,11.028,3046,0
+NOM.US,D,20181109,000000,11.011,11.011,11.011,11.011,919,0
+NOM.US,D,20181112,000000,11.058,11.058,10.8,10.916,37145,0
+NOM.US,D,20181113,000000,10.926,10.944,10.906,10.916,8167,0
+NOM.US,D,20181114,000000,10.97,11.093,10.97,11.086,4076,0
+NOM.US,D,20181115,000000,11.086,11.086,11.018,11.075,1374,0
+NOM.US,D,20181116,000000,11.159,11.167,10.989,11.018,6132,0
+NOM.US,D,20181119,000000,11.095,11.184,11.095,11.114,4175,0
+NOM.US,D,20181120,000000,11.293,11.293,11.086,11.086,4738,0
+NOM.US,D,20181121,000000,11.207,11.207,11.058,11.058,4656,0
+NOM.US,D,20181123,000000,11.206,11.206,11.206,11.206,100,0
+NOM.US,D,20181126,000000,11.206,11.206,10.944,10.954,11282,0
+NOM.US,D,20181127,000000,11.018,11.13,11.018,11.13,6287,0
+NOM.US,D,20181128,000000,11.139,11.149,11.062,11.062,4097,0
+NOM.US,D,20181129,000000,11.256,11.271,11.139,11.271,4190,0
+NOM.US,D,20181130,000000,11.284,11.284,11.13,11.201,6621,0
+NOM.US,D,20181203,000000,11.177,11.509,10.876,11.206,16762,0
+NOM.US,D,20181204,000000,11.216,11.236,11.106,11.236,5227,0
+NOM.US,D,20181206,000000,11.284,11.284,11.284,11.284,103,0
+NOM.US,D,20181207,000000,11.246,11.303,11.246,11.303,1671,0
+NOM.US,D,20181210,000000,11.293,11.293,11.167,11.266,6559,0
+NOM.US,D,20181211,000000,11.266,11.266,11.009,11.066,7653,0
+NOM.US,D,20181212,000000,11.102,11.177,11.102,11.149,12716,0
+NOM.US,D,20181213,000000,11.167,11.167,11.121,11.159,3391,0
+NOM.US,D,20181214,000000,11.149,11.159,11.071,11.121,6779,0
+NOM.US,D,20181217,000000,11.038,11.07,10.962,10.962,7314,0
+NOM.US,D,20181218,000000,11.006,11.006,10.925,10.925,2141,0
+NOM.US,D,20181219,000000,11.086,11.086,11.028,11.028,1244,0
+NOM.US,D,20181220,000000,10.958,11.028,10.905,10.998,5897,0
+NOM.US,D,20181221,000000,10.905,10.905,10.756,10.792,13482,0
+NOM.US,D,20181224,000000,10.885,10.905,10.853,10.895,5432,0
+NOM.US,D,20181226,000000,10.879,10.942,10.716,10.832,16031,0
+NOM.US,D,20181227,000000,10.943,10.943,10.707,10.716,15559,0
+NOM.US,D,20181228,000000,10.875,10.875,10.716,10.716,12245,0
+NOM.US,D,20181231,000000,10.875,11.018,10.736,10.736,17038,0
+NOM.US,D,20190102,000000,10.865,10.875,10.853,10.875,2181,0
+NOM.US,D,20190104,000000,11.008,11.066,10.979,10.979,7602,0
+NOM.US,D,20190107,000000,11.108,11.206,11.108,11.13,3544,0
+NOM.US,D,20190108,000000,11.149,11.216,11.086,11.187,5911,0
+NOM.US,D,20190109,000000,11.266,11.266,11.216,11.266,3778,0
+NOM.US,D,20190110,000000,11.187,11.529,11.187,11.49,17162,0
+NOM.US,D,20190111,000000,11.537,11.557,11.439,11.557,3013,0
+NOM.US,D,20190114,000000,11.358,11.587,11.358,11.434,1598,0
+NOM.US,D,20190115,000000,11.341,11.341,11.341,11.341,100,0
+NOM.US,D,20190116,000000,11.397,11.615,11.397,11.615,9229,0
+NOM.US,D,20190117,000000,11.615,11.871,11.584,11.615,15222,0
+NOM.US,D,20190118,000000,11.635,11.635,11.547,11.557,2529,0
+NOM.US,D,20190122,000000,11.662,11.662,11.567,11.662,760,0
+NOM.US,D,20190123,000000,11.706,11.706,11.706,11.706,524,0
+NOM.US,D,20190125,000000,11.653,11.653,11.564,11.564,637,0
+NOM.US,D,20190128,000000,11.547,11.553,11.547,11.553,868,0
+NOM.US,D,20190129,000000,11.671,11.671,11.671,11.671,2118,0
+NOM.US,D,20190130,000000,11.654,11.832,11.651,11.728,2747,0
+NOM.US,D,20190131,000000,11.681,11.701,11.681,11.681,2974,0
+NOM.US,D,20190201,000000,11.794,11.796,11.681,11.794,3067,0
+NOM.US,D,20190204,000000,11.758,11.769,11.758,11.769,1150,0
+NOM.US,D,20190205,000000,11.748,11.775,11.748,11.775,1340,0
+NOM.US,D,20190206,000000,11.728,11.775,11.663,11.731,12188,0
+NOM.US,D,20190207,000000,11.774,13.136,11.766,11.918,12191,0
+NOM.US,D,20190208,000000,11.859,11.871,11.859,11.871,1958,0
+NOM.US,D,20190211,000000,12.081,12.081,11.842,11.842,218,0
+NOM.US,D,20190212,000000,11.822,11.854,11.822,11.832,810,0
+NOM.US,D,20190213,000000,11.852,11.857,11.852,11.857,540,0
+NOM.US,D,20190214,000000,11.88,11.88,11.88,11.88,255,0
+NOM.US,D,20190215,000000,11.88,11.909,11.85,11.909,1071,0
+NOM.US,D,20190219,000000,11.909,11.909,11.88,11.899,3845,0
+NOM.US,D,20190220,000000,11.909,11.909,11.909,11.909,161,0
+NOM.US,D,20190221,000000,11.895,11.909,11.832,11.876,4685,0
+NOM.US,D,20190225,000000,11.874,11.9,11.874,11.895,3818,0
+NOM.US,D,20190226,000000,11.87,11.909,11.87,11.909,1248,0
+NOM.US,D,20190227,000000,11.909,11.909,11.89,11.89,1637,0
+NOM.US,D,20190228,000000,11.909,11.909,11.89,11.89,5636,0
+NOM.US,D,20190301,000000,11.909,12.007,11.89,12.007,6476,0
+NOM.US,D,20190304,000000,12.004,12.004,11.804,11.925,1302,0
+NOM.US,D,20190305,000000,11.899,11.928,11.899,11.928,1322,0
+NOM.US,D,20190306,000000,11.909,11.928,11.909,11.928,1258,0
+NOM.US,D,20190307,000000,12.063,12.118,12.063,12.118,2323,0
+NOM.US,D,20190308,000000,12.147,12.156,12.074,12.074,6376,0
+NOM.US,D,20190311,000000,12.116,12.116,12.063,12.082,2110,0
+NOM.US,D,20190312,000000,12.185,12.185,12.11,12.11,2063,0
+NOM.US,D,20190313,000000,12.11,12.118,12.11,12.118,5136,0
+NOM.US,D,20190314,000000,12.118,12.156,12.118,12.147,3787,0
+NOM.US,D,20190315,000000,12.09,12.137,12.09,12.123,712,0
+NOM.US,D,20190319,000000,12.09,12.164,12.09,12.164,759,0
+NOM.US,D,20190320,000000,12.185,12.31,12.185,12.29,4327,0
+NOM.US,D,20190321,000000,12.09,12.194,12.09,12.194,2979,0
+NOM.US,D,20190322,000000,12.436,12.567,12.29,12.329,6551,0
+NOM.US,D,20190325,000000,12.426,12.426,12.426,12.426,934,0
+NOM.US,D,20190326,000000,12.358,12.358,12.3,12.31,10014,0
+NOM.US,D,20190327,000000,12.281,12.319,12.281,12.319,1222,0
+NOM.US,D,20190328,000000,12.338,12.377,12.3,12.327,3110,0
+NOM.US,D,20190329,000000,12.34,12.464,12.34,12.464,2130,0
+NOM.US,D,20190401,000000,12.673,12.721,12.616,12.721,1267,0
+NOM.US,D,20190402,000000,12.5,12.738,12.5,12.616,3559,0
+NOM.US,D,20190403,000000,12.731,12.74,12.5,12.5,1252,0
+NOM.US,D,20190404,000000,12.446,12.446,12.446,12.446,751,0
+NOM.US,D,20190405,000000,12.568,12.606,12.473,12.473,4705,0
+NOM.US,D,20190409,000000,12.481,12.529,12.481,12.519,1773,0
+NOM.US,D,20190411,000000,12.692,12.711,12.692,12.711,631,0
+NOM.US,D,20190412,000000,12.63,12.711,12.63,12.711,1819,0
+NOM.US,D,20190415,000000,12.74,12.74,12.721,12.721,466,0
+NOM.US,D,20190417,000000,12.606,12.606,12.606,12.606,222,0
+NOM.US,D,20190418,000000,12.563,12.616,12.553,12.584,937,0
+NOM.US,D,20190422,000000,12.585,12.616,12.518,12.616,3981,0
+NOM.US,D,20190423,000000,12.673,12.74,12.673,12.673,3903,0
+NOM.US,D,20190424,000000,12.731,12.731,12.707,12.707,1611,0
+NOM.US,D,20190425,000000,12.711,12.731,12.711,12.731,607,0
+NOM.US,D,20190429,000000,12.75,12.791,12.75,12.791,1521,0
+NOM.US,D,20190430,000000,12.75,12.75,12.74,12.74,8150,0
+NOM.US,D,20190501,000000,12.799,12.799,12.721,12.721,777,0
+NOM.US,D,20190502,000000,12.692,12.692,12.692,12.692,747,0
+NOM.US,D,20190503,000000,12.692,12.692,12.673,12.673,3470,0
+NOM.US,D,20190506,000000,12.78,12.79,12.727,12.775,3225,0
+NOM.US,D,20190507,000000,12.79,12.79,12.79,12.79,217,0
+NOM.US,D,20190510,000000,12.893,12.893,12.893,12.893,1262,0
+NOM.US,D,20190514,000000,13.007,13.007,13.007,13.007,1262,0
+NOM.US,D,20190515,000000,12.775,12.889,12.726,12.74,14620,0
+NOM.US,D,20190516,000000,12.76,12.76,12.74,12.75,1569,0
+NOM.US,D,20190517,000000,12.77,12.77,12.72,12.73,2238,0
+NOM.US,D,20190521,000000,12.74,12.809,12.74,12.809,3275,0
+NOM.US,D,20190523,000000,12.835,13.557,12.835,13.173,18833,0
+NOM.US,D,20190524,000000,13.155,13.155,13.076,13.076,1138,0
+NOM.US,D,20190528,000000,13.066,13.066,13.047,13.047,567,0
+NOM.US,D,20190529,000000,13.047,13.047,13.047,13.047,628,0
+NOM.US,D,20190530,000000,13.047,13.537,13.047,13.432,6893,0
+NOM.US,D,20190603,000000,13.383,13.383,13.076,13.076,1828,0
+NOM.US,D,20190606,000000,13.173,13.173,13.155,13.155,1778,0
+NOM.US,D,20190607,000000,13.268,13.462,13.153,13.335,5644,0
+NOM.US,D,20190610,000000,13.393,13.393,13.24,13.24,1492,0
+NOM.US,D,20190611,000000,13.32,13.32,13.32,13.32,3325,0
+NOM.US,D,20190612,000000,13.076,13.464,13.076,13.462,16059,0
+NOM.US,D,20190613,000000,13.501,13.586,13.491,13.537,4808,0
+NOM.US,D,20190614,000000,13.412,13.412,13.373,13.373,789,0
+NOM.US,D,20190618,000000,13.306,13.306,13.181,13.181,3234,0
+NOM.US,D,20190619,000000,13.682,13.682,13.209,13.209,213,0
+NOM.US,D,20190620,000000,13.236,13.236,13.236,13.236,1039,0
+NOM.US,D,20190624,000000,13.257,13.682,13.257,13.277,3708,0
+NOM.US,D,20190627,000000,13.547,13.701,13.547,13.701,1543,0
+NOM.US,D,20190628,000000,13.548,13.556,13.27,13.27,515,0
+NOM.US,D,20190701,000000,13.934,13.934,13.501,13.526,3117,0
+NOM.US,D,20190702,000000,13.296,13.501,13.267,13.501,8153,0
+NOM.US,D,20190703,000000,13.561,13.561,13.501,13.501,433,0
+NOM.US,D,20190705,000000,13.57,13.57,13.57,13.57,2142,0
+NOM.US,D,20190708,000000,13.556,13.598,13.556,13.598,1754,0
+NOM.US,D,20190709,000000,13.596,13.605,13.596,13.596,3695,0
+NOM.US,D,20190710,000000,13.596,13.596,13.277,13.277,1407,0
+NOM.US,D,20190711,000000,13.257,13.531,13.257,13.501,2543,0
+NOM.US,D,20190712,000000,13.354,13.501,13.354,13.501,282,0
+NOM.US,D,20190715,000000,13.444,13.444,13.442,13.442,662,0
+NOM.US,D,20190717,000000,13.454,13.586,13.454,13.586,830,0
+NOM.US,D,20190718,000000,13.567,13.643,13.567,13.643,3929,0
+NOM.US,D,20190719,000000,13.634,13.638,13.634,13.634,3653,0
+NOM.US,D,20190722,000000,13.402,13.402,13.402,13.402,611,0
+NOM.US,D,20190723,000000,13.577,13.577,13.576,13.576,514,0
+NOM.US,D,20190724,000000,13.481,13.481,13.481,13.481,136,0
+NOM.US,D,20190726,000000,13.412,13.412,13.412,13.412,554,0
+NOM.US,D,20190729,000000,13.452,13.506,13.432,13.506,2195,0
+NOM.US,D,20190730,000000,13.643,13.663,13.432,13.663,3475,0
+NOM.US,D,20190801,000000,13.472,13.634,13.432,13.634,1142,0
+NOM.US,D,20190802,000000,13.432,13.537,13.432,13.537,598,0
+NOM.US,D,20190805,000000,13.472,13.537,13.472,13.51,2476,0
+NOM.US,D,20190806,000000,13.403,13.599,13.403,13.537,3134,0
+NOM.US,D,20190807,000000,13.373,13.579,13.373,13.576,1008,0
+NOM.US,D,20190808,000000,13.383,13.537,13.383,13.537,659,0
+NOM.US,D,20190809,000000,13.247,13.247,13.247,13.247,686,0
+NOM.US,D,20190812,000000,13.247,13.528,13.247,13.519,1999,0
+NOM.US,D,20190813,000000,13.519,13.519,13.519,13.519,256,0
+NOM.US,D,20190814,000000,13.237,13.241,13.237,13.241,552,0
+NOM.US,D,20190815,000000,13.34,14.255,13.34,13.442,5835,0
+NOM.US,D,20190816,000000,13.432,13.432,13.364,13.373,1742,0
+NOM.US,D,20190819,000000,13.504,13.576,13.504,13.537,2550,0
+NOM.US,D,20190820,000000,13.703,13.785,13.383,13.383,5874,0
+NOM.US,D,20190821,000000,13.465,13.732,13.442,13.442,3246,0
+NOM.US,D,20190823,000000,13.452,13.452,13.451,13.452,574,0
+NOM.US,D,20190826,000000,13.576,13.576,13.576,13.576,168,0
+NOM.US,D,20190827,000000,13.576,13.613,13.528,13.576,1952,0
+NOM.US,D,20190828,000000,13.393,13.422,13.168,13.422,3796,0
+NOM.US,D,20190829,000000,13.693,13.693,13.432,13.547,3032,0
+NOM.US,D,20190903,000000,13.713,13.713,13.412,13.49,1396,0
+NOM.US,D,20190904,000000,13.625,13.703,13.528,13.703,3244,0
+NOM.US,D,20190905,000000,13.653,13.663,13.653,13.663,1075,0
+NOM.US,D,20190906,000000,13.5,13.673,13.5,13.673,1351,0
+NOM.US,D,20190910,000000,13.673,13.703,13.673,13.675,4943,0
+NOM.US,D,20190911,000000,13.703,13.771,13.576,13.673,8929,0
+NOM.US,D,20190912,000000,13.663,13.718,13.615,13.615,3760,0
+NOM.US,D,20190913,000000,13.382,13.557,12.953,13.131,11953,0
+NOM.US,D,20190916,000000,13.188,13.236,12.837,13.178,4966,0
+NOM.US,D,20190917,000000,13.118,13.216,13.081,13.101,6329,0
+NOM.US,D,20190918,000000,13.185,13.254,13.131,13.254,2283,0
+NOM.US,D,20190919,000000,13.178,13.178,13.131,13.155,5350,0
+NOM.US,D,20190924,000000,13.761,13.761,13.519,13.519,5693,0
+NOM.US,D,20190925,000000,13.213,13.226,13.213,13.226,1259,0
+NOM.US,D,20190926,000000,13.615,13.615,13.615,13.615,298,0
+NOM.US,D,20190927,000000,13.761,13.761,13.236,13.245,13803,0
+NOM.US,D,20191001,000000,13.761,13.761,13.605,13.605,3917,0
+NOM.US,D,20191003,000000,13.519,13.519,13.277,13.421,1054,0
+NOM.US,D,20191004,000000,13.372,13.421,13.372,13.421,3839,0
+NOM.US,D,20191007,000000,13.761,13.761,13.576,13.576,1590,0
+NOM.US,D,20191008,000000,13.421,13.471,13.421,13.421,6632,0
+NOM.US,D,20191009,000000,13.553,13.553,13.553,13.553,100,0
+NOM.US,D,20191010,000000,13.421,13.463,13.421,13.421,3181,0
+NOM.US,D,20191011,000000,13.877,13.877,13.519,13.519,2035,0
+NOM.US,D,20191014,000000,13.877,13.877,13.761,13.761,1436,0
+NOM.US,D,20191015,000000,14.102,14.102,13.615,13.84,12256,0
+NOM.US,D,20191016,000000,14.102,14.102,13.663,13.663,6536,0
+NOM.US,D,20191017,000000,13.615,14.093,13.498,14.093,17114,0
+NOM.US,D,20191018,000000,14.247,14.247,13.615,13.615,2447,0
+NOM.US,D,20191021,000000,14.247,14.247,13.811,13.859,2589,0
+NOM.US,D,20191022,000000,14.227,14.227,13.853,13.853,1320,0
+NOM.US,D,20191023,000000,13.84,14.16,13.84,14.102,5597,0
+NOM.US,D,20191024,000000,13.887,13.965,13.669,13.669,2320,0
+NOM.US,D,20191025,000000,13.653,13.653,13.625,13.625,1682,0
+NOM.US,D,20191028,000000,13.742,13.81,13.742,13.81,510,0
+NOM.US,D,20191029,000000,13.965,13.965,13.471,13.576,5727,0
+NOM.US,D,20191030,000000,13.634,13.71,13.392,13.71,2979,0
+NOM.US,D,20191031,000000,13.653,13.761,13.653,13.752,2149,0
+NOM.US,D,20191101,000000,13.887,13.887,13.768,13.801,847,0
+NOM.US,D,20191104,000000,13.897,13.897,13.713,13.732,4838,0
+NOM.US,D,20191105,000000,13.811,13.811,13.713,13.713,8317,0
+NOM.US,D,20191106,000000,13.859,13.859,13.811,13.811,411,0
+NOM.US,D,20191107,000000,13.713,13.861,13.713,13.861,4092,0
+NOM.US,D,20191108,000000,14.121,14.121,13.723,13.858,2381,0
+NOM.US,D,20191112,000000,14.19,14.19,13.955,13.955,733,0
+NOM.US,D,20191113,000000,13.771,13.771,13.771,13.771,350,0
+NOM.US,D,20191114,000000,14.238,14.238,13.761,14.238,9573,0
+NOM.US,D,20191118,000000,14.238,14.238,14.238,14.238,409,0
+NOM.US,D,20191126,000000,13.771,13.85,13.713,13.713,1947,0
+NOM.US,D,20191127,000000,14.094,14.094,14.014,14.094,629,0
+NOM.US,D,20191202,000000,14.228,14.238,14.228,14.238,438,0
+NOM.US,D,20191204,000000,14.238,14.337,13.771,13.772,5825,0
+NOM.US,D,20191206,000000,13.85,13.85,13.85,13.85,511,0
+NOM.US,D,20191210,000000,14.181,14.327,14.152,14.152,3353,0
+NOM.US,D,20191211,000000,14.208,14.208,14.103,14.103,753,0
+NOM.US,D,20191212,000000,13.966,13.966,13.966,13.966,2858,0
+NOM.US,D,20191213,000000,14.019,14.069,14.019,14.069,660,0
+NOM.US,D,20191216,000000,14.367,14.367,14.291,14.296,1104,0
+NOM.US,D,20191217,000000,13.936,13.936,13.936,13.936,572,0
+NOM.US,D,20191218,000000,13.882,13.935,13.751,13.761,1280,0
+NOM.US,D,20191220,000000,14.377,14.377,14.039,14.039,2805,0
+NOM.US,D,20191224,000000,13.751,13.771,13.692,13.692,10475,0
+NOM.US,D,20191226,000000,13.806,13.972,13.763,13.972,5629,0
+NOM.US,D,20191227,000000,14.279,14.279,14.229,14.229,1997,0
+NOM.US,D,20191230,000000,13.966,13.966,13.946,13.946,1051,0
+NOM.US,D,20191231,000000,14.357,14.357,13.946,13.946,668,0
+NOM.US,D,20200102,000000,14.046,14.046,13.84,13.946,2253,0
+NOM.US,D,20200103,000000,14.143,14.143,14.143,14.143,115,0
+NOM.US,D,20200107,000000,14.084,14.084,14.084,14.084,160,0
+NOM.US,D,20200109,000000,14.023,14.023,13.956,13.956,1124,0
+NOM.US,D,20200110,000000,13.937,13.937,13.877,13.877,787,0
+NOM.US,D,20200114,000000,13.888,13.888,13.771,13.83,2492,0
+NOM.US,D,20200115,000000,13.937,13.937,13.937,13.937,390,0
+NOM.US,D,20200116,000000,13.914,13.937,13.914,13.937,4975,0
+NOM.US,D,20200121,000000,13.888,14.025,13.751,14.025,5149,0
+NOM.US,D,20200123,000000,14.025,14.025,14.025,14.025,4091,0
+NOM.US,D,20200124,000000,14.025,14.035,14.01,14.01,4157,0
+NOM.US,D,20200127,000000,13.987,13.987,13.987,13.987,400,0
+NOM.US,D,20200128,000000,14.016,14.025,14.006,14.006,6526,0
+NOM.US,D,20200129,000000,14.015,14.015,14.006,14.006,1256,0
+NOM.US,D,20200130,000000,14.163,14.222,14.119,14.212,493,0
+NOM.US,D,20200203,000000,14.085,14.221,14.085,14.173,3661,0
+NOM.US,D,20200204,000000,14.124,14.124,14.124,14.124,240,0
+NOM.US,D,20200205,000000,14.124,14.124,14.124,14.124,102,0
+NOM.US,D,20200206,000000,14.124,14.124,14.124,14.124,245,0
+NOM.US,D,20200207,000000,14.085,14.222,14.085,14.221,1231,0
+NOM.US,D,20200210,000000,14.104,14.221,14.104,14.124,3107,0
+NOM.US,D,20200212,000000,14.22,14.222,14.124,14.222,1338,0
+NOM.US,D,20200213,000000,14.191,14.191,14.191,14.191,2175,0
+NOM.US,D,20200214,000000,14.232,14.232,14.232,14.232,750,0
+NOM.US,D,20200218,000000,14.247,14.247,14.247,14.247,258,0
+NOM.US,D,20200220,000000,14.232,14.242,14.232,14.232,4648,0
+NOM.US,D,20200221,000000,14.232,14.256,14.232,14.232,2327,0
+NOM.US,D,20200225,000000,14.311,14.392,14.311,14.392,210,0
+NOM.US,D,20200226,000000,14.409,14.439,14.409,14.439,3151,0
+NOM.US,D,20200227,000000,14.399,14.399,14.234,14.33,15649,0
+NOM.US,D,20200228,000000,14.232,14.311,14.232,14.232,1530,0
+NOM.US,D,20200302,000000,14.439,14.439,14.375,14.429,594,0
+NOM.US,D,20200306,000000,14.399,14.439,14.341,14.439,4081,0
+NOM.US,D,20200309,000000,14.42,14.429,14.419,14.429,514,0
+NOM.US,D,20200310,000000,14.439,14.497,14.439,14.497,1310,0
+NOM.US,D,20200311,000000,14.49,14.517,14.49,14.507,9641,0
+NOM.US,D,20200312,000000,14.468,14.58,14.459,14.459,29515,0
+NOM.US,D,20200313,000000,14.672,14.672,14.459,14.606,2557,0
+NOM.US,D,20200316,000000,14.459,14.507,14.232,14.507,5621,0
+NOM.US,D,20200318,000000,13.987,14.066,12.648,12.648,6296,0
+NOM.US,D,20200319,000000,12.648,12.788,12.648,12.788,784,0
+NOM.US,D,20200320,000000,12.648,12.649,11.95,11.95,6277,0
+NOM.US,D,20200323,000000,11.517,11.517,9.884,10.622,15020,0
+NOM.US,D,20200324,000000,11.523,11.523,11.312,11.322,1290,0
+NOM.US,D,20200325,000000,12.206,13.436,12.206,13.376,6381,0
+NOM.US,D,20200326,000000,12.835,13.008,12.835,13.008,713,0
+NOM.US,D,20200327,000000,12.688,12.688,12.688,12.688,218,0
+NOM.US,D,20200330,000000,12.797,13.161,12.797,13.072,795,0
+NOM.US,D,20200331,000000,13.102,13.129,13.102,13.129,557,0
+NOM.US,D,20200401,000000,13.357,13.357,13.2,13.229,1360,0
+NOM.US,D,20200402,000000,12.797,13.012,12.797,13.012,1827,0
+NOM.US,D,20200403,000000,13.032,13.037,13.032,13.032,13358,0
+NOM.US,D,20200406,000000,13.082,14.36,12.788,13.701,20440,0
+NOM.US,D,20200407,000000,13.701,13.701,13.701,13.701,374,0
+NOM.US,D,20200408,000000,14.075,14.094,14.027,14.027,1526,0
+NOM.US,D,20200409,000000,14.399,14.399,13.485,14.055,8030,0
+NOM.US,D,20200413,000000,13.366,13.376,13.366,13.376,1157,0
+NOM.US,D,20200415,000000,13.807,14.295,13.807,14.151,3673,0
+NOM.US,D,20200416,000000,13.975,13.975,13.975,13.975,304,0
+NOM.US,D,20200417,000000,13.807,13.807,13.807,13.807,2922,0
+NOM.US,D,20200421,000000,14.29,14.29,13.807,13.807,1333,0
+NOM.US,D,20200422,000000,14.3,14.3,14.3,14.3,120,0
+NOM.US,D,20200423,000000,13.807,13.807,13.807,13.807,100,0
+NOM.US,D,20200427,000000,13.156,13.429,12.821,12.821,10712,0
+NOM.US,D,20200428,000000,12.938,12.938,12.938,12.938,140,0
+NOM.US,D,20200429,000000,13.458,13.753,13.386,13.753,729,0
+NOM.US,D,20200430,000000,13.313,13.807,13.235,13.807,4371,0
+NOM.US,D,20200501,000000,13.807,13.807,13.476,13.476,7148,0
+NOM.US,D,20200504,000000,14.22,14.22,14.22,14.22,356,0
+NOM.US,D,20200511,000000,13.807,13.807,13.077,13.077,4249,0
+NOM.US,D,20200512,000000,13.668,14.304,13.668,14.304,11956,0
+NOM.US,D,20200513,000000,13.856,13.856,13.816,13.816,529,0
+NOM.US,D,20200514,000000,14.386,14.386,14.337,14.337,206,0
+NOM.US,D,20200515,000000,14.366,14.436,14.366,14.436,504,0
+NOM.US,D,20200518,000000,13.397,13.896,13.367,13.842,1531,0
+NOM.US,D,20200519,000000,14.426,14.504,14.356,14.504,2226,0
+NOM.US,D,20200520,000000,14.436,14.436,14.159,14.159,276,0
+NOM.US,D,20200521,000000,13.911,14.446,13.911,14.446,9371,0
+NOM.US,D,20200526,000000,14.504,14.504,14.168,14.168,1934,0
+NOM.US,D,20200528,000000,14.436,14.436,14.401,14.401,371,0
+NOM.US,D,20200601,000000,14.436,14.436,14.252,14.252,466,0
+NOM.US,D,20200602,000000,14.129,14.129,14.09,14.09,655,0
+NOM.US,D,20200603,000000,14.09,14.134,13.852,13.901,762,0
+NOM.US,D,20200605,000000,13.763,13.793,13.753,13.753,1077,0
+NOM.US,D,20200608,000000,13.585,13.585,13.565,13.565,1633,0
+NOM.US,D,20200610,000000,13.535,13.545,13.535,13.545,776,0
+NOM.US,D,20200611,000000,13.545,13.545,13.515,13.515,1036,0
+NOM.US,D,20200612,000000,13.575,13.585,13.518,13.585,2163,0
+NOM.US,D,20200615,000000,13.54,13.54,13.54,13.54,612,0
+NOM.US,D,20200616,000000,13.485,13.495,13.475,13.475,2245,0
+NOM.US,D,20200623,000000,13.476,13.525,13.287,13.525,7033,0
+NOM.US,D,20200625,000000,13.446,13.446,13.446,13.446,109,0
+NOM.US,D,20200626,000000,13.882,13.882,13.525,13.525,2219,0
+NOM.US,D,20200629,000000,13.754,13.754,13.327,13.327,2014,0
+NOM.US,D,20200630,000000,13.337,13.347,13.337,13.347,1174,0
+NOM.US,D,20200701,000000,13.664,13.664,13.565,13.565,1037,0
+NOM.US,D,20200702,000000,13.605,13.605,13.605,13.605,276,0
+NOM.US,D,20200706,000000,13.565,13.565,13.357,13.485,1373,0
+NOM.US,D,20200707,000000,13.576,13.576,13.515,13.515,984,0
+NOM.US,D,20200708,000000,13.555,13.555,13.347,13.475,3876,0
+NOM.US,D,20200710,000000,13.475,13.485,13.398,13.398,1544,0
+NOM.US,D,20200713,000000,13.474,13.474,13.474,13.474,110,0
+NOM.US,D,20200714,000000,13.495,13.495,13.472,13.472,2213,0
+NOM.US,D,20200716,000000,13.525,13.525,13.525,13.525,595,0
+NOM.US,D,20200717,000000,13.395,13.475,13.395,13.395,2916,0
+NOM.US,D,20200720,000000,13.385,13.415,13.38,13.415,4001,0
+NOM.US,D,20200721,000000,13.425,13.425,13.425,13.425,1630,0
+NOM.US,D,20200722,000000,13.425,13.426,13.365,13.375,5814,0
+NOM.US,D,20200723,000000,13.415,13.46,13.385,13.425,2692,0
+NOM.US,D,20200724,000000,13.535,13.535,13.492,13.492,1829,0
+NOM.US,D,20200728,000000,13.483,13.483,13.483,13.483,304,0
+NOM.US,D,20200729,000000,13.575,13.753,13.575,13.724,1715,0
+NOM.US,D,20200730,000000,13.746,13.746,13.746,13.746,421,0
+NOM.US,D,20200803,000000,13.843,13.851,13.722,13.851,4636,0
+NOM.US,D,20200806,000000,13.823,13.823,13.823,13.823,6782,0
+NOM.US,D,20200810,000000,13.913,13.913,13.913,13.913,1030,0
+NOM.US,D,20200811,000000,13.868,13.868,13.868,13.868,657,0
+NOM.US,D,20200812,000000,13.913,13.993,13.913,13.993,3335,0
+NOM.US,D,20200813,000000,14.012,14.032,14.012,14.032,3452,0
+NOM.US,D,20200814,000000,14.002,14.012,14.002,14.012,700,0
+NOM.US,D,20200817,000000,14.057,14.211,14.012,14.211,740,0
+NOM.US,D,20200818,000000,14.092,14.161,14.092,14.161,612,0
+NOM.US,D,20200819,000000,14.64,14.64,14.103,14.103,2557,0
+NOM.US,D,20200820,000000,14.151,14.461,14.131,14.461,2005,0
+NOM.US,D,20200821,000000,14.461,14.51,14.461,14.51,472,0
+NOM.US,D,20200824,000000,14.47,14.51,14.47,14.51,1815,0
+NOM.US,D,20200825,000000,14.48,14.48,14.48,14.48,301,0
+NOM.US,D,20200826,000000,14.48,14.64,14.48,14.501,3594,0
+NOM.US,D,20200827,000000,14.52,14.52,14.461,14.462,3387,0
+NOM.US,D,20200828,000000,14.6,14.6,14.6,14.6,395,0
+NOM.US,D,20200831,000000,14.6,14.64,14.461,14.461,11653,0
+NOM.US,D,20200901,000000,14.61,14.61,14.61,14.61,532,0
+NOM.US,D,20200903,000000,14.61,14.61,14.61,14.61,308,0
+NOM.US,D,20200904,000000,14.61,14.61,14.461,14.48,6552,0
+NOM.US,D,20200908,000000,14.61,14.61,14.47,14.47,1380,0
+NOM.US,D,20200910,000000,14.47,14.47,14.461,14.461,4412,0
+NOM.US,D,20200915,000000,14.65,14.65,14.65,14.65,320,0
+NOM.US,D,20200917,000000,14.65,14.65,14.65,14.65,752,0
+NOM.US,D,20200918,000000,14.57,14.57,14.57,14.57,101,0
+NOM.US,D,20200921,000000,14.48,14.65,14.3,14.3,4266,0
+NOM.US,D,20200922,000000,14.48,14.7,14.48,14.7,6981,0
+NOM.US,D,20200923,000000,14.5176,14.6312,14.5176,14.6312,330,0
+NOM.US,D,20200924,000000,14.7,14.75,14.59,14.75,1223,0
+NOM.US,D,20200925,000000,14.69,14.9,14.69,14.9,2862,0
+NOM.US,D,20200928,000000,14.9,14.9,14.715,14.715,220,0
+NOM.US,D,20200929,000000,14.89,14.9,14.49,14.49,6996,0
+NOM.US,D,20201001,000000,14.84,14.84,14.695,14.695,531,0
+NOM.US,D,20201006,000000,14.67,14.67,14.67,14.67,228,0
+NOM.US,D,20201008,000000,14.623,14.623,14.47,14.565,7060,0
+NOM.US,D,20201009,000000,14.61,14.8,14.61,14.8,4204,0
+NOM.US,D,20201013,000000,14.54,14.55,14.27,14.27,2398,0
+NOM.US,D,20201014,000000,14.19,14.19,14.15,14.15,6176,0
+NOM.US,D,20201015,000000,14.161,14.205,14.127,14.205,700,0
+NOM.US,D,20201020,000000,14.2,14.2,14.2,14.2,1049,0
+NOM.US,D,20201021,000000,14.05,14.05,13.8,13.8,3403,0
+NOM.US,D,20201022,000000,13.98,14,13.98,14,911,0
+NOM.US,D,20201023,000000,14,14.2,14,14.2,1452,0
+NOM.US,D,20201026,000000,14.21,14.24,14.21,14.21,1453,0
+NOM.US,D,20201027,000000,14.2,14.2,14.2,14.2,488,0
+NOM.US,D,20201028,000000,14.126,14.126,14.126,14.126,1357,0
+NOM.US,D,20201029,000000,14.46,14.799,14.46,14.799,432,0
+NOM.US,D,20201030,000000,14.47,14.4776,14.05,14.05,1656,0
+NOM.US,D,20201102,000000,14.54,14.8,14.54,14.8,605,0
+NOM.US,D,20201103,000000,14.12,15.2465,14.12,14.8,10747,0
+NOM.US,D,20201104,000000,14.2614,14.8,14.19,14.665,3384,0
+NOM.US,D,20201109,000000,14.37,14.5535,14.06,14.19,2747,0
+NOM.US,D,20201110,000000,14.2388,14.2388,14.2388,14.2388,1375,0
+NOM.US,D,20201111,000000,14.21,14.65,14.21,14.53,2600,0
+NOM.US,D,20201112,000000,14.4,14.4,14.3196,14.3196,1426,0
+NOM.US,D,20201113,000000,14.38,14.4,14.38,14.4,1643,0
+NOM.US,D,20201117,000000,14.3239,14.3239,14.2367,14.2367,1639,0
+NOM.US,D,20201123,000000,14.3298,14.33,14.3298,14.33,786,0
+NOM.US,D,20201124,000000,14.33,14.33,14.33,14.33,513,0
+NOM.US,D,20201125,000000,14.33,14.33,14.33,14.33,340,0
+NOM.US,D,20201127,000000,14.11,14.33,14.11,14.33,667,0
+NOM.US,D,20201130,000000,14.2,14.2,14.2,14.2,855,0
+NOM.US,D,20201201,000000,14.2,14.2,14.1742,14.1742,1013,0
+NOM.US,D,20201202,000000,14.1501,14.2,13.97,14.13,5761,0
+NOM.US,D,20201203,000000,14.13,14.13,14.13,14.13,677,0
+NOM.US,D,20201204,000000,14.0734,14.0734,14.05,14.0506,4081,0
+NOM.US,D,20201207,000000,14.08,14.08,14.0259,14.0259,548,0
+NOM.US,D,20201208,000000,14.114,14.15,14.066,14.1385,2102,0
+NOM.US,D,20201209,000000,14.03,14.03,14.03,14.03,160,0
+NOM.US,D,20201211,000000,14.1459,14.1459,14.0861,14.0861,443,0
+NOM.US,D,20201214,000000,13.99,13.99,13.94,13.94,15356,0
+NOM.US,D,20201215,000000,14.015,14.015,13.95,13.95,1967,0
+NOM.US,D,20201216,000000,13.95,13.9652,13.94,13.9652,4821,0
+NOM.US,D,20201217,000000,13.97,14.0352,13.97,14.02,7199,0
+NOM.US,D,20201218,000000,13.9408,13.97,13.89,13.97,7148,0
+NOM.US,D,20201221,000000,14,14,14,14,540,0
+NOM.US,D,20201223,000000,14,14,14,14,906,0
+NOM.US,D,20201229,000000,14.065,14.065,14.065,14.065,516,0
+NOM.US,D,20201230,000000,14.05,14.095,13.95,13.95,3785,0
+NOM.US,D,20201231,000000,14,14,13.901,13.95,2604,0
+NOM.US,D,20210104,000000,13.97,13.97,13.95,13.9647,3545,0
+NOM.US,D,20210105,000000,13.96,14,13.96,13.985,5267,0
+NOM.US,D,20210106,000000,14,14.31,13.84,13.96,2301,0
+NOM.US,D,20210107,000000,13.885,13.96,13.885,13.96,6530,0
+NOM.US,D,20210108,000000,14,14.18,13.96,14.18,10062,0
+NOM.US,D,20210111,000000,14.2,14.2,14.075,14.075,5789,0
+NOM.US,D,20210112,000000,14.18,14.19,14.18,14.19,636,0
+NOM.US,D,20210113,000000,14.2,14.2,13.96,14.19,3033,0
+NOM.US,D,20210114,000000,14.0536,14.0878,14.0536,14.0878,1066,0
+NOM.US,D,20210115,000000,14,14.05,13.91,13.983,3655,0
+NOM.US,D,20210119,000000,13.93,13.93,13.93,13.93,368,0
+NOM.US,D,20210120,000000,14,14.2,14,14.19,2408,0
+NOM.US,D,20210121,000000,14,14.05,14,14.04,4627,0
+NOM.US,D,20210122,000000,14.105,14.105,14,14.02,11199,0
+NOM.US,D,20210126,000000,14.06,14.07,14.02,14.02,1900,0
+NOM.US,D,20210127,000000,14.228,14.228,14.07,14.07,1917,0
+NOM.US,D,20210128,000000,14.23,14.249,14.05,14.05,663,0
+NOM.US,D,20210129,000000,14.23,14.24,14.23,14.23,844,0
+NOM.US,D,20210201,000000,14.33,14.4,14.21,14.25,3468,0
+NOM.US,D,20210202,000000,14.39,14.39,14.39,14.39,4119,0
+NOM.US,D,20210205,000000,14.28,14.78,14.28,14.78,3936,0
+NOM.US,D,20210208,000000,14.55,14.72,14.31,14.65,6673,0
+NOM.US,D,20210209,000000,14.509,14.509,14,14.07,12882,0
+NOM.US,D,20210210,000000,14.4599,14.4599,14.29,14.29,1197,0
+NOM.US,D,20210211,000000,14.25,14.4381,14.25,14.34,2296,0
+NOM.US,D,20210212,000000,14.44,14.45,14.43,14.43,898,0
+NOM.US,D,20210217,000000,14.3595,14.3595,14.15,14.15,1366,0
+NOM.US,D,20210218,000000,14.4,14.52,14.18,14.51,5428,0
+NOM.US,D,20210219,000000,14.42,14.42,14.42,14.42,302,0
+NOM.US,D,20210222,000000,14.4,14.4,14.4,14.4,336,0
+NOM.US,D,20210223,000000,14.48,14.48,14.48,14.48,1204,0
+NOM.US,D,20210224,000000,14.35,14.47,14.21,14.43,3530,0
+NOM.US,D,20210225,000000,14.29,14.43,14.29,14.41,2450,0
+NOM.US,D,20210226,000000,14.357,14.42,14.357,14.42,1743,0
+NOM.US,D,20210301,000000,14.65,14.65,14.65,14.65,884,0
+NOM.US,D,20210302,000000,14.65,14.65,14.485,14.485,2707,0
+NOM.US,D,20210303,000000,14.26,14.26,14.26,14.26,768,0
+NOM.US,D,20210305,000000,14.65,14.65,14.65,14.65,300,0
+NOM.US,D,20210308,000000,14.6489,14.65,14.64,14.6402,1568,0
+NOM.US,D,20210309,000000,14.63,14.63,14.63,14.63,455,0
+NOM.US,D,20210310,000000,14.04,14.23,14.04,14.05,838,0
+NOM.US,D,20210311,000000,14.13,14.13,14.13,14.13,1054,0
+NOM.US,D,20210312,000000,14.15,14.73,14.15,14.73,2370,0
+NOM.US,D,20210315,000000,14.65,14.65,14.1001,14.1001,326,0
+NOM.US,D,20210316,000000,14.65,14.65,14.65,14.65,617,0
+NOM.US,D,20210317,000000,14.65,14.65,14.65,14.65,1150,0
+NOM.US,D,20210318,000000,14.64,14.65,14.3755,14.3755,2043,0
+NOM.US,D,20210319,000000,14.3,14.3,14.3,14.3,731,0
+NOM.US,D,20210324,000000,14.41,16.27,14.41,15.52,12084,0
+NOM.US,D,20210325,000000,14.8759,14.8759,14.8,14.8,325,0
+NOM.US,D,20210330,000000,14.4,15,14.4,14.73,4365,0
+NOM.US,D,20210331,000000,14.9636,15,14.9636,14.99,1032,0
+NOM.US,D,20210401,000000,15,15,14.55,14.55,943,0
+NOM.US,D,20210406,000000,14.55,14.8193,14.55,14.8193,605,0
+NOM.US,D,20210407,000000,14.8211,14.8211,14.8211,14.8211,956,0
+NOM.US,D,20210412,000000,14.9544,14.98,14.9088,14.9088,981,0
+NOM.US,D,20210413,000000,14.9169,14.95,14.67,14.95,3417,0
+NOM.US,D,20210414,000000,15,15,15,15,100,0
+NOM.US,D,20210415,000000,14.75,14.829,14.45,14.658,4736,0
+NOM.US,D,20210416,000000,14.92,14.92,14.92,14.92,979,0
+NOM.US,D,20210419,000000,14.88,14.9,14.88,14.9,2115,0
+NOM.US,D,20210421,000000,14.7,14.7,14.6674,14.69,2600,0
+NOM.US,D,20210423,000000,14.7,14.7,14.7,14.7,415,0
+NOM.US,D,20210427,000000,14.6999,14.6999,14.6999,14.6999,1001,0
+NOM.US,D,20210428,000000,14.6415,14.69,14.6415,14.6692,2100,0
+NOM.US,D,20210429,000000,14.5,14.7,14.5,14.7,783,0
+NOM.US,D,20210503,000000,14.7,14.7,14.6,14.7,1966,0
+NOM.US,D,20210505,000000,14.7,14.7,14.59,14.59,1016,0
+NOM.US,D,20210507,000000,14.6799,14.7,14.6799,14.7,1668,0
+NOM.US,D,20210510,000000,14.61,14.61,14.6,14.6,1139,0
+NOM.US,D,20210511,000000,14.6282,14.7,14.6282,14.665,5515,0
+NOM.US,D,20210512,000000,14.69,14.69,14.6899,14.6899,226,0
+NOM.US,D,20210513,000000,14.68,14.69,14.68,14.69,225,0
+NOM.US,D,20210517,000000,14.69,14.7,14.69,14.7,6633,0
+NOM.US,D,20210518,000000,14.7,14.7,14.7,14.7,594,0
+NOM.US,D,20210519,000000,14.7,14.7,14.6715,14.6715,2468,0
+NOM.US,D,20210521,000000,14.68,14.68,14.68,14.68,5000,0
+NOM.US,D,20210524,000000,14.6052,14.6052,14.6052,14.6052,418,0
+NOM.US,D,20210526,000000,14.68,14.68,14.68,14.68,417,0
+NOM.US,D,20210527,000000,14.7,14.7,14.7,14.7,538,0
+NOM.US,D,20210528,000000,14.7,14.7,14.7,14.7,2407,0
+NOM.US,D,20210601,000000,14.7,14.81,14.56,14.68,2845,0
+NOM.US,D,20210604,000000,14.8,14.8879,14.8,14.8879,682,0
+NOM.US,D,20210607,000000,14.91,14.91,14.91,14.91,234,0
+NOM.US,D,20210608,000000,14.93,15,14.865,15,5790,0
+NOM.US,D,20210609,000000,14.9,15,14.9,15,621,0
+NOM.US,D,20210610,000000,15.11,15.45,15.11,15.45,717,0
+NOM.US,D,20210611,000000,15.25,15.48,15.18,15.48,2897,0
+NOM.US,D,20210614,000000,15.08,15.44,15.08,15.44,1418,0
+NOM.US,D,20210615,000000,15.65,15.65,15.5,15.5,374,0
+NOM.US,D,20210616,000000,16.201,16.201,16,16,243,0
+NOM.US,D,20210617,000000,16,16,16,16,404,0
+NOM.US,D,20210618,000000,15.57,15.7583,15.57,15.7583,1100,0
+NOM.US,D,20210621,000000,15.683,15.683,15.683,15.683,121,0
+NOM.US,D,20210623,000000,15.93,15.96,15.709,15.709,903,0
+NOM.US,D,20210624,000000,15.91,15.91,15.6215,15.6215,800,0
+NOM.US,D,20210625,000000,15.72,15.822,15.72,15.822,401,0
+NOM.US,D,20210628,000000,15.5245,15.76,15.41,15.41,5418,0
+NOM.US,D,20210629,000000,15.71,15.71,15.7034,15.7034,337,0
+NOM.US,D,20210630,000000,15.55,15.55,15.48,15.48,1019,0
+NOM.US,D,20210701,000000,15.54,15.54,15.425,15.4715,1501,0
+NOM.US,D,20210708,000000,15.54,15.54,15.54,15.54,1219,0
+NOM.US,D,20210713,000000,15.5384,15.5384,15.5216,15.5216,1901,0
+NOM.US,D,20210714,000000,15.5307,15.5307,15.5307,15.5307,502,0
+NOM.US,D,20210715,000000,15.3,15.54,15.18,15.18,2026,0
+NOM.US,D,20210719,000000,15.37,15.54,15.37,15.4958,2930,0
+NOM.US,D,20210720,000000,15.356,15.356,15.356,15.356,100,0
+NOM.US,D,20210721,000000,15.44,15.45,15.35,15.45,16797,0
+NOM.US,D,20210723,000000,15.45,15.55,15.13,15.13,1773,0
+NOM.US,D,20210726,000000,15.4552,15.4552,15.02,15.28,1097,0
+NOM.US,D,20210727,000000,15.305,15.55,15.305,15.55,1780,0
+NOM.US,D,20210728,000000,15.4521,15.4521,15.4521,15.4521,351,0
+NOM.US,D,20210729,000000,15.4,15.4,15.4,15.4,350,0
+NOM.US,D,20210802,000000,15.85,16,15.78,15.99,2769,0
+NOM.US,D,20210804,000000,15.78,15.78,15.78,15.78,129,0
+NOM.US,D,20210806,000000,15.4,16,15.3778,16,1508,0
+NOM.US,D,20210811,000000,15.6,15.6,15.6,15.6,901,0
+NOM.US,D,20210812,000000,15.45,15.61,15.45,15.6,2339,0
+NOM.US,D,20210813,000000,15.68,15.7599,15.67,15.7599,1305,0
+NOM.US,D,20210816,000000,15.76,15.8,15.76,15.8,519,0
+NOM.US,D,20210817,000000,15.8,15.94,15.8,15.94,960,0
+NOM.US,D,20210818,000000,15.94,16,15.94,16,2867,0
+NOM.US,D,20210819,000000,15.8691,16.45,15.835,16.45,4957,0
+NOM.US,D,20210823,000000,16.46,16.46,16.43,16.43,2888,0
+NOM.US,D,20210824,000000,16.45,16.46,16.45,16.46,882,0
+NOM.US,D,20210825,000000,16.04,16.04,15.81,15.81,784,0
+NOM.US,D,20210826,000000,15.89,15.89,15.89,15.89,201,0
+NOM.US,D,20210830,000000,16.24,16.24,16.24,16.24,345,0
+NOM.US,D,20210831,000000,16.25,16.25,16.23,16.23,2912,0
+NOM.US,D,20210901,000000,16.25,16.25,16.25,16.25,479,0
+NOM.US,D,20210902,000000,16.24,16.25,15.86,15.86,1651,0
+NOM.US,D,20210907,000000,16.25,16.25,16.0493,16.25,5011,0
+NOM.US,D,20210908,000000,16.0199,16.0199,16.0199,16.0199,300,0
+NOM.US,D,20210910,000000,15.92,15.9877,15.3892,15.9877,1625,0
+NOM.US,D,20210913,000000,16.18,16.18,15.43,16.1315,701,0
+NOM.US,D,20210914,000000,16,16.03,15.5,16.03,6406,0
+NOM.US,D,20210915,000000,15.59,15.9345,15.56,15.9345,699,0
+NOM.US,D,20210920,000000,15.7173,15.7191,15.56,15.704,1402,0
+NOM.US,D,20210921,000000,15.7001,15.7954,15.7,15.7,2367,0
+NOM.US,D,20210923,000000,15.8945,16,15.645,15.99,5903,0
+NOM.US,D,20210924,000000,15.97,15.98,15.8712,15.8712,718,0
+NOM.US,D,20210929,000000,15.87,16.25,15.8661,16.25,3876,0
+NOM.US,D,20210930,000000,15.8654,16.24,15.8654,16.19,898,0
+NOM.US,D,20211001,000000,16.24,16.24,15.81,15.81,1537,0
+NOM.US,D,20211005,000000,16.24,16.24,15.42,15.83,2731,0
+NOM.US,D,20211006,000000,15.42,15.42,15.42,15.42,2123,0
+NOM.US,D,20211011,000000,16.24,16.24,16.24,16.24,212,0
+NOM.US,D,20211013,000000,16.15,16.15,16.15,16.15,301,0
+NOM.US,D,20211019,000000,15.5984,15.6,15.5,15.55,1078,0
+NOM.US,D,20211020,000000,15.27,15.51,14.57,15.51,3635,0
+NOM.US,D,20211022,000000,15.57,15.57,15,15.24,9605,0
+NOM.US,D,20211025,000000,15.24,15.3,15.24,15.3,1041,0
+NOM.US,D,20211026,000000,15.45,15.45,14.67,14.97,15618,0
+NOM.US,D,20211027,000000,14.8,14.8,14.8,14.8,330,0
+NOM.US,D,20211028,000000,14.58,15.1,14.58,14.58,2541,0
+NOM.US,D,20211029,000000,14.75,14.75,14.75,14.75,578,0
+NOM.US,D,20211101,000000,14.61,14.8,14.51,14.6001,5089,0
+NOM.US,D,20211102,000000,15,15,14.75,14.984,3222,0
+NOM.US,D,20211103,000000,14.61,14.9861,14.51,14.9861,16798,0
+NOM.US,D,20211108,000000,14.51,14.7,14.51,14.69,1993,0
+NOM.US,D,20211110,000000,14.7,14.7,14.64,14.67,3573,0
+NOM.US,D,20211111,000000,14.6701,14.7,14.6701,14.7,3543,0
+NOM.US,D,20211116,000000,14.71,14.71,14.62,14.6532,4657,0
+NOM.US,D,20211117,000000,14.62,14.83,14.62,14.83,1289,0
+NOM.US,D,20211118,000000,14.63,14.7,14.57,14.69,1065,0
+NOM.US,D,20211119,000000,14.6,14.61,14.6,14.61,747,0
+NOM.US,D,20211122,000000,14.62,14.62,14.62,14.62,388,0
+NOM.US,D,20211123,000000,14.67,14.7,14.64,14.7,2749,0
+NOM.US,D,20211124,000000,14.6899,14.69,14.6,14.65,4103,0
+NOM.US,D,20211129,000000,14.6,14.6,14.5205,14.6,7495,0
+NOM.US,D,20211130,000000,14.6,14.6218,14.51,14.59,2964,0
+NOM.US,D,20211201,000000,15.43,15.43,14.585,14.6,3750,0
+NOM.US,D,20211202,000000,14.5601,14.5601,14.5601,14.5601,1112,0
+NOM.US,D,20211206,000000,14.57,14.57,14.57,14.57,119,0
+NOM.US,D,20211207,000000,14.56,14.6,14.44,14.46,7235,0
+NOM.US,D,20211208,000000,14.44,14.44,14.35,14.44,5067,0
+NOM.US,D,20211209,000000,14.47,14.47,14.41,14.41,320,0
+NOM.US,D,20211210,000000,14.4394,14.4394,14.37,14.435,2996,0
+NOM.US,D,20211213,000000,14.53,14.53,14.45,14.45,634,0
+NOM.US,D,20211215,000000,14.51,14.53,14.4307,14.49,3626,0
+NOM.US,D,20211216,000000,14.36,14.715,14.36,14.4829,4597,0
+NOM.US,D,20211217,000000,14.46,14.46,14.35,14.41,1251,0
+NOM.US,D,20211220,000000,15.06,15.06,15.06,15.06,212,0
+NOM.US,D,20211221,000000,15.03,15.03,15.03,15.03,2064,0
+NOM.US,D,20211222,000000,14.8,14.8,14.8,14.8,118,0
+NOM.US,D,20211223,000000,14.46,14.46,14.45,14.45,1920,0
+NOM.US,D,20211227,000000,14.41,14.6892,14.41,14.6892,1943,0
+NOM.US,D,20211229,000000,14.62,14.62,14.4,14.4,1394,0
+NOM.US,D,20211230,000000,14.55,15.03,14.49,15.03,1125,0
+NOM.US,D,20211231,000000,15.08,15.08,14.6661,14.6661,1573,0
+NOM.US,D,20220103,000000,14.56,14.56,14.55,14.55,1793,0
+NOM.US,D,20220104,000000,14.56,14.58,14.55,14.58,5108,0
+NOM.US,D,20220105,000000,15,15.1,15,15.1,2001,0
+NOM.US,D,20220106,000000,14.6287,14.6287,14.56,14.56,1351,0
+NOM.US,D,20220107,000000,14.86,15.09,14.86,15.0828,1565,0
+NOM.US,D,20220110,000000,15.07,15.07,15,15,1001,0
+NOM.US,D,20220112,000000,14.5,14.5,14.37,14.48,2511,0
+NOM.US,D,20220113,000000,14.91,15.23,14.48,14.54,5170,0
+NOM.US,D,20220114,000000,14.48,14.48,14.45,14.45,1879,0
+NOM.US,D,20220119,000000,14.37,14.97,14.25,14.26,6497,0
+NOM.US,D,20220121,000000,14.43,14.45,13.84,14.45,6458,0
+NOM.US,D,20220124,000000,14.45,14.45,14.05,14.05,2228,0
+NOM.US,D,20220125,000000,14.13,14.13,14.13,14.13,784,0
+NOM.US,D,20220126,000000,14.06,14.07,13.99,13.99,2921,0
+NOM.US,D,20220127,000000,13.82,13.82,13.5,13.6,9396,0
+NOM.US,D,20220128,000000,14.01,14.01,14.01,14.01,219,0
+NOM.US,D,20220131,000000,14.13,14.13,14,14,2137,0
+NOM.US,D,20220201,000000,14.33,14.595,14.33,14.33,2403,0
+NOM.US,D,20220202,000000,14.449,14.8415,14.449,14.6133,5047,0
+NOM.US,D,20220203,000000,14.4569,14.4569,14.4569,14.4569,539,0
+NOM.US,D,20220204,000000,14.32,14.42,14.32,14.35,2611,0
+NOM.US,D,20220209,000000,14.11,14.11,14.09,14.1,4015,0
+NOM.US,D,20220211,000000,15,15,14.75,14.75,1262,0
+NOM.US,D,20220214,000000,14.66,14.69,14.63,14.64,2907,0
+NOM.US,D,20220215,000000,14.56,14.56,14.56,14.56,100,0
+NOM.US,D,20220217,000000,14.6,14.6,14.6,14.6,1014,0
+NOM.US,D,20220222,000000,14.03,14.359,13.95,13.95,3549,0
+NOM.US,D,20220224,000000,14.15,14.15,13.95,14.01,5133,0
+NOM.US,D,20220225,000000,14.45,14.45,14.25,14.25,348,0
+NOM.US,D,20220228,000000,14.23,14.23,13.75,13.75,8087,0
+NOM.US,D,20220301,000000,13.94,14.6,13.94,14.3,8637,0
+NOM.US,D,20220302,000000,14.6,14.6,14.6,14.6,622,0
+NOM.US,D,20220304,000000,14.45,14.45,14.4495,14.4495,602,0
+NOM.US,D,20220308,000000,14.6,14.6,14.6,14.6,3037,0
+NOM.US,D,20220309,000000,14.6,14.6,14.6,14.6,231,0
+NOM.US,D,20220315,000000,14.55,15,14.55,14.9643,3133,0
+NOM.US,D,20220318,000000,14.95,14.9651,14.95,14.95,2027,0
+NOM.US,D,20220321,000000,13.87,13.91,13.83,13.83,8126,0
+NOM.US,D,20220322,000000,13.53,13.53,13.53,13.53,575,0
+NOM.US,D,20220323,000000,13.48,13.51,13.4,13.45,3046,0
+NOM.US,D,20220324,000000,13.4,13.85,13.4,13.85,1844,0
+NOM.US,D,20220325,000000,13.75,13.75,13.63,13.7,2483,0
+NOM.US,D,20220329,000000,13.59,13.5935,13.41,13.41,4739,0
+NOM.US,D,20220330,000000,13.74,13.74,13.405,13.61,2600,0
+NOM.US,D,20220331,000000,13.4101,13.59,13.41,13.42,4732,0
+NOM.US,D,20220401,000000,13.59,13.59,13.4,13.4,2878,0
+NOM.US,D,20220404,000000,13.6362,13.6362,13.41,13.41,2502,0
+NOM.US,D,20220405,000000,13.48,13.48,13.48,13.48,176,0
+NOM.US,D,20220406,000000,13.45,13.45,13.25,13.31,5062,0
+NOM.US,D,20220407,000000,13.3,13.3,13.21,13.21,2163,0
+NOM.US,D,20220408,000000,13.22,13.22,13,13.04,5716,0
+NOM.US,D,20220411,000000,13.075,13.075,13,13.02,1697,0
+NOM.US,D,20220412,000000,13,13.05,12.9,13.05,2226,0
+NOM.US,D,20220413,000000,13,13,12.85,12.92,551,0
+NOM.US,D,20220414,000000,12.75,13.39,12.75,13.3458,6120,0
+NOM.US,D,20220418,000000,13.208,13.208,12.9001,13.165,1173,0
+NOM.US,D,20220419,000000,13.36,13.36,12.99,12.99,1406,0
+NOM.US,D,20220420,000000,12.99,12.99,12.99,12.99,353,0
+NOM.US,D,20220421,000000,13,13,12.75,12.8187,4753,0
+NOM.US,D,20220422,000000,12.8,12.9986,12.5,12.58,10195,0
+NOM.US,D,20220425,000000,12.5952,12.6,12.53,12.53,1581,0
+NOM.US,D,20220426,000000,12.6444,12.665,12.6444,12.665,1156,0
+NOM.US,D,20220427,000000,13.3077,13.3077,13.07,13.07,2100,0
+NOM.US,D,20220428,000000,13.32,13.32,12.86,13.25,1054,0
+NOM.US,D,20220502,000000,13.17,13.17,12.5,12.5,5414,0
+NOM.US,D,20220503,000000,12.55,12.55,12.55,12.55,259,0
+NOM.US,D,20220504,000000,12.51,12.55,12.51,12.55,429,0
+NOM.US,D,20220505,000000,12.67,12.69,12.67,12.69,303,0
+NOM.US,D,20220509,000000,12.965,12.965,12.965,12.965,1001,0
+NOM.US,D,20220512,000000,12.93,12.93,12.6,12.6,1077,0
+NOM.US,D,20220513,000000,12.6364,12.67,12.6364,12.64,1125,0
+NOM.US,D,20220518,000000,12.8373,12.8373,12.8373,12.8373,579,0
+NOM.US,D,20220520,000000,12.6001,12.6001,12.6001,12.6001,300,0
+NOM.US,D,20220523,000000,12.5,12.5,12.5,12.5,701,0
+NOM.US,D,20220524,000000,12.51,12.77,12,12.52,20392,0
+NOM.US,D,20220525,000000,12.2101,12.35,12,12.2,16715,0
+NOM.US,D,20220526,000000,12.27,12.7,12.27,12.63,1057,0
+NOM.US,D,20220527,000000,12.63,12.63,12.6,12.6,536,0
+NOM.US,D,20220531,000000,12.5,12.5,12.46,12.46,2141,0
+NOM.US,D,20220601,000000,12.65,12.65,12.4941,12.51,5093,0
+NOM.US,D,20220602,000000,12.7,12.725,12.605,12.69,6637,0
+NOM.US,D,20220603,000000,12.6876,12.7,12.595,12.65,2807,0
+NOM.US,D,20220607,000000,12.5559,12.66,12.555,12.66,1666,0
+NOM.US,D,20220608,000000,12.5,12.5,12.5,12.5,205,0
+NOM.US,D,20220609,000000,12.45,12.45,12.4,12.4,620,0
+NOM.US,D,20220610,000000,12.4,12.42,12.4,12.4,2802,0
+NOM.US,D,20220613,000000,12.39,12.61,12.39,12.61,1986,0
+NOM.US,D,20220614,000000,12.62,12.62,12.21,12.2705,6245,0
+NOM.US,D,20220616,000000,12.2,12.2,12.06,12.06,4721,0
+NOM.US,D,20220617,000000,12.21,12.21,12.16,12.16,736,0
+NOM.US,D,20220621,000000,12.14,12.14,12.01,12.14,1151,0
+NOM.US,D,20220622,000000,12.13,12.13,12.13,12.13,183,0
+NOM.US,D,20220623,000000,12.39,13,12.39,12.6401,8300,0
+NOM.US,D,20220624,000000,12.7743,12.7743,12.7743,12.7743,1502,0
+NOM.US,D,20220627,000000,12.7299,12.73,12.7299,12.73,1363,0
+NOM.US,D,20220628,000000,13,13,12.76,12.76,204,0
+NOM.US,D,20220629,000000,13,13,12.97,12.99,1014,0
+NOM.US,D,20220630,000000,12.95,12.95,12.73,12.73,1793,0
+NOM.US,D,20220701,000000,12.96,12.99,12.96,12.99,489,0
+NOM.US,D,20220706,000000,13,13.17,13,13.17,1448,0
+NOM.US,D,20220707,000000,12.85,12.98,12.85,12.85,4104,0
+NOM.US,D,20220708,000000,12.7301,12.76,12,12.3,12385,0
+NOM.US,D,20220711,000000,12.35,12.36,12.34,12.36,908,0
+NOM.US,D,20220713,000000,12.35,12.35,12.3,12.3,1081,0
+NOM.US,D,20220715,000000,12.51,13.15,12.48,12.75,12734,0
+NOM.US,D,20220720,000000,12.74,12.75,12.7,12.7,1898,0
+NOM.US,D,20220721,000000,13.15,13.15,13.12,13.15,2057,0
+NOM.US,D,20220725,000000,13.0786,13.15,13.07,13.115,4991,0
+NOM.US,D,20220727,000000,13.25,13.25,13.25,13.25,726,0
+NOM.US,D,20220728,000000,13.02,13.25,13,13.25,3261,0
+NOM.US,D,20220801,000000,13.25,13.25,13.25,13.25,387,0
+NOM.US,D,20220803,000000,13.01,13.1585,13,13,3315,0
+NOM.US,D,20220804,000000,13.175,13.2475,13.175,13.2475,2000,0
+NOM.US,D,20220805,000000,13,13.15,12.09,13.15,3914,0
+NOM.US,D,20220808,000000,13.13,13.13,13.13,13.13,101,0
+NOM.US,D,20220809,000000,12.7,12.7,12.7,12.7,100,0
+NOM.US,D,20220810,000000,12.71,13.24,12.71,12.96,1672,0
+NOM.US,D,20220811,000000,13.21,13.25,12.73,13.0622,6592,0
+NOM.US,D,20220812,000000,12.72,12.72,12.72,12.72,103,0
+NOM.US,D,20220815,000000,12.75,12.75,12.75,12.75,150,0
+NOM.US,D,20220817,000000,12.75,12.75,12.75,12.75,8130,0
+NOM.US,D,20220819,000000,12.75,12.75,12.75,12.75,350,0
+NOM.US,D,20220823,000000,12.55,12.765,12.53,12.765,2210,0
+NOM.US,D,20220826,000000,12.77,12.77,12.75,12.75,768,0
+NOM.US,D,20220901,000000,13.08,13.1,13.08,13.1,1483,0
+NOM.US,D,20220902,000000,13,13,13,13,176,0
+NOM.US,D,20220906,000000,13,13,13,13,253,0
+NOM.US,D,20220907,000000,12.8,12.81,12.7999,12.7999,1257,0
+NOM.US,D,20220908,000000,12.386,12.4,12.386,12.4,1457,0
+NOM.US,D,20220909,000000,12.1,12.39,12.05,12.37,3474,0
+NOM.US,D,20220914,000000,11.88,12.039,11.88,11.96,3979,0
+NOM.US,D,20220916,000000,11.969,11.969,11.969,11.969,168,0
+NOM.US,D,20220919,000000,11.76,11.76,11.375,11.375,8931,0
+NOM.US,D,20220921,000000,11.35,11.35,11.35,11.35,839,0
+NOM.US,D,20220923,000000,11.3,11.36,11.27,11.27,3086,0
+NOM.US,D,20220926,000000,11.28,11.2801,10.85,10.85,7298,0
+NOM.US,D,20220927,000000,10.9,11,10.9,11,7548,0
+NOM.US,D,20220928,000000,10.9186,10.9186,10.9186,10.9186,169,0
+NOM.US,D,20220929,000000,10.9808,11.04,10.9808,11.02,787,0
+NOM.US,D,20220930,000000,11.02,11.1,11.01,11.1,1429,0
+NOM.US,D,20221003,000000,11.1,11.1,10.97,11.1,709,0
+NOM.US,D,20221004,000000,11.17,12.1731,11.17,12.1731,5130,0
+NOM.US,D,20221005,000000,11.58,11.58,11.58,11.58,257,0
+NOM.US,D,20221011,000000,11.6094,12,11.6094,11.9,1728,0
+NOM.US,D,20221017,000000,11.98,12.5274,11.98,12.5,25561,0
+NOM.US,D,20221018,000000,12.39,12.39,12.39,12.39,150,0
+NOM.US,D,20221019,000000,12.32,12.32,12.32,12.32,101,0
+NOM.US,D,20221020,000000,12.44,12.47,12.44,12.47,832,0
+NOM.US,D,20221021,000000,12.22,12.22,12.22,12.22,100,0
+NOM.US,D,20221024,000000,11.86,11.87,11.86,11.8601,873,0
+NOM.US,D,20221026,000000,11.455,11.455,11.12,11.42,2283,0
+NOM.US,D,20221027,000000,12.0382,12.0382,12.0382,12.0382,2013,0
+NOM.US,D,20221028,000000,12.45,12.45,11.56,11.57,3069,0
+NOM.US,D,20221031,000000,10.69,11.1223,10.58,10.58,10124,0
+NOM.US,D,20221101,000000,11,11.6,10.89,11.19,2588,0
+NOM.US,D,20221102,000000,11.45,11.45,10.7,10.95,6051,0
+NOM.US,D,20221103,000000,10.8,10.8,10.66,10.68,11446,0
+NOM.US,D,20221104,000000,10.66,10.74,10.6501,10.74,2705,0
+NOM.US,D,20221108,000000,10.68,10.69,10.615,10.615,6929,0
+NOM.US,D,20221109,000000,10.64,10.64,10.6,10.6256,2448,0
+NOM.US,D,20221110,000000,10.65,11,10.65,10.94,10669,0
+NOM.US,D,20221111,000000,10.95,10.96,10.95,10.95,1752,0
+NOM.US,D,20221114,000000,10.72,10.9,10.66,10.68,3821,0
+NOM.US,D,20221115,000000,10.8,10.86,10.77,10.77,2608,0
+NOM.US,D,20221116,000000,10.88,10.88,10.82,10.86,1700,0
+NOM.US,D,20221117,000000,10.86,11.12,10.86,10.98,9397,0
+NOM.US,D,20221118,000000,11.05,11.05,10.99,10.99,837,0
+NOM.US,D,20221122,000000,11.0101,11.2,11.0101,11.2,1600,0
+NOM.US,D,20221123,000000,11.27,11.27,11.17,11.17,2723,0
+NOM.US,D,20221125,000000,11.2,11.2,10.65,10.65,9489,0
+NOM.US,D,20221128,000000,10.71,10.77,10.38,10.38,12561,0
+NOM.US,D,20221129,000000,10.53,10.71,10.51,10.65,6254,0
+NOM.US,D,20221130,000000,10.68,10.77,10.63,10.7699,6038,0
+NOM.US,D,20221201,000000,10.85,10.9699,10.69,10.76,5469,0
+NOM.US,D,20221202,000000,10.8,10.8,10.58,10.67,8473,0
+NOM.US,D,20221205,000000,10.61,10.68,10.61,10.62,2447,0
+NOM.US,D,20221206,000000,10.65,10.67,10.64,10.67,1366,0
+NOM.US,D,20221207,000000,10.66,10.7,10.64,10.7,3557,0
+NOM.US,D,20221208,000000,10.7,10.77,10.61,10.63,17740,0
+NOM.US,D,20221209,000000,10.605,10.605,10.52,10.54,18326,0
+NOM.US,D,20221212,000000,10.75,10.75,10.51,10.52,2937,0
+NOM.US,D,20221213,000000,10.72,10.72,10.59,10.65,9534,0
+NOM.US,D,20221214,000000,10.67,10.7,10.53,10.69,14130,0
+NOM.US,D,20221215,000000,10.71,10.73,10.65,10.65,3110,0
+NOM.US,D,20221216,000000,10.553,10.74,10.553,10.64,1316,0
+NOM.US,D,20221219,000000,10.59,10.63,10.56,10.56,1516,0
+NOM.US,D,20221220,000000,10.54,10.55,10.49,10.51,9607,0
+NOM.US,D,20221221,000000,10.57,10.65,10.43,10.44,11135,0
+NOM.US,D,20221222,000000,10.36,10.45,10.255,10.31,28236,0
+NOM.US,D,20221223,000000,10.3,10.4,10.3,10.39,8316,0
+NOM.US,D,20221227,000000,10.371,10.4009,10.3499,10.4001,4661,0
+NOM.US,D,20221228,000000,10.45,10.45,10.25,10.29,9964,0
+NOM.US,D,20221229,000000,10.28,10.44,10.26,10.44,16245,0
+NOM.US,D,20221230,000000,10.48,10.48,10.3847,10.45,4030,0
+NOM.US,D,20230103,000000,10.52,10.57,10.52,10.55,1400,0
+NOM.US,D,20230104,000000,10.64,10.68,10.61,10.61,1425,0
+NOM.US,D,20230105,000000,10.6,10.6,10.56,10.56,1349,0
+NOM.US,D,20230106,000000,10.64,10.66,10.61,10.62,1033,0
+NOM.US,D,20230109,000000,10.78,10.78,10.69,10.69,200,0
+NOM.US,D,20230110,000000,10.701,10.701,10.63,10.64,1713,0
+NOM.US,D,20230111,000000,10.65,10.7053,10.65,10.66,2299,0
+NOM.US,D,20230112,000000,10.73,10.7499,10.63,10.73,3227,0
+NOM.US,D,20230113,000000,10.75,10.79,10.67,10.71,5209,0
+NOM.US,D,20230117,000000,10.67,10.8,10.6551,10.66,4506,0
+NOM.US,D,20230118,000000,10.75,10.76,10.7,10.7,1210,0
+NOM.US,D,20230119,000000,10.72,10.75,10.69,10.69,10068,0
+NOM.US,D,20230120,000000,10.75,10.75,10.75,10.75,103,0
+NOM.US,D,20230123,000000,10.7476,10.79,10.71,10.78,7849,0
+NOM.US,D,20230124,000000,10.76,10.76,10.76,10.76,304,0
+NOM.US,D,20230125,000000,10.755,10.79,10.74,10.74,2340,0
+NOM.US,D,20230126,000000,10.79,10.82,10.78,10.79,700,0
+NOM.US,D,20230130,000000,10.8147,10.8147,10.7,10.74,5409,0
+NOM.US,D,20230131,000000,10.84,10.94,10.68,10.7,7490,0
+NOM.US,D,20230201,000000,10.82,10.82,10.698,10.78,1314,0
+NOM.US,D,20230202,000000,10.88,10.89,10.79,10.85,7192,0
+NOM.US,D,20230203,000000,10.76,10.78,10.73,10.73,1732,0
+NOM.US,D,20230206,000000,10.73,10.73,10.7,10.72,4632,0
+NOM.US,D,20230207,000000,10.74,10.74,10.73,10.73,395,0
+NOM.US,D,20230208,000000,10.7,10.7,10.7,10.7,506,0
+NOM.US,D,20230209,000000,10.71,10.75,10.71,10.73,1810,0
+NOM.US,D,20230210,000000,10.71,10.71,10.61,10.66,8756,0
+NOM.US,D,20230213,000000,10.68,10.69,10.68,10.68,1662,0
+NOM.US,D,20230214,000000,10.63,10.66,10.63,10.66,598,0
+NOM.US,D,20230215,000000,10.67,10.67,10.6,10.62,3793,0
+NOM.US,D,20230216,000000,10.61,10.61,10.51,10.52,2584,0
+NOM.US,D,20230217,000000,10.5,10.5,10.45,10.46,2361,0
+NOM.US,D,20230221,000000,10.45,10.4875,10.3242,10.3242,1624,0
+NOM.US,D,20230222,000000,10.3555,10.3555,10.3555,10.3555,227,0
+NOM.US,D,20230223,000000,10.4,10.4,10.4,10.4,101,0
+NOM.US,D,20230224,000000,10.35,10.35,10.3458,10.3458,834,0
+NOM.US,D,20230227,000000,10.37,10.41,10.37,10.41,1510,0
+NOM.US,D,20230301,000000,10.41,10.41,10.31,10.38,3255,0
+NOM.US,D,20230302,000000,10.3,10.3215,10.27,10.28,7568,0
+NOM.US,D,20230303,000000,10.34,10.34,10.34,10.34,626,0
+NOM.US,D,20230306,000000,10.3775,10.4,10.37,10.37,1071,0
+NOM.US,D,20230307,000000,10.41,10.41,10.32,10.32,5611,0
+NOM.US,D,20230308,000000,10.32,10.3422,10.32,10.3422,497,0
+NOM.US,D,20230309,000000,10.3776,10.3776,10.3776,10.3776,173,0
+NOM.US,D,20230310,000000,10.375,10.46,10.375,10.4,1177,0
+NOM.US,D,20230313,000000,10.46,10.48,10.37,10.4,2568,0
+NOM.US,D,20230314,000000,10.33,10.48,10.33,10.3774,1381,0
+NOM.US,D,20230315,000000,10.44,10.54,10.41,10.43,1527,0
+NOM.US,D,20230316,000000,10.5,10.52,10.36,10.36,2889,0
+NOM.US,D,20230317,000000,10.37,10.3861,10.37,10.3861,318,0
+NOM.US,D,20230321,000000,10.3,10.3,10.28,10.28,595,0
+NOM.US,D,20230322,000000,10.2699,10.27,10.2699,10.2699,550,0
+NOM.US,D,20230323,000000,10.3,10.3,10.28,10.28,517,0
+NOM.US,D,20230324,000000,10.3,10.3,10.28,10.29,1040,0
+NOM.US,D,20230327,000000,10.3099,10.33,10.3099,10.31,4029,0
+NOM.US,D,20230328,000000,10.28,10.28,10.2672,10.2799,1532,0
+NOM.US,D,20230329,000000,10.32,10.38,10.32,10.38,816,0
+NOM.US,D,20230331,000000,10.45,10.47,10.38,10.38,2955,0
+NOM.US,D,20230403,000000,10.455,10.455,10.4,10.4,1710,0
+NOM.US,D,20230404,000000,10.4087,10.4087,10.4087,10.4087,464,0
+NOM.US,D,20230406,000000,10.4201,10.48,10.41,10.41,1935,0
+NOM.US,D,20230410,000000,10.45,10.45,10.44,10.44,1962,0
+NOM.US,D,20230411,000000,10.4,10.4,10.36,10.3601,1817,0
+NOM.US,D,20230412,000000,10.3901,10.3901,10.39,10.39,304,0
+NOM.US,D,20230413,000000,10.4,10.4001,10.4,10.4,985,0
+NOM.US,D,20230414,000000,10.36,10.37,10.35,10.37,763,0
+NOM.US,D,20230417,000000,10.3,10.3,10.24,10.25,6104,0
+NOM.US,D,20230418,000000,10.23,10.23,10.15,10.165,5965,0
+NOM.US,D,20230419,000000,10.15,10.15,10.14,10.14,422,0
+NOM.US,D,20230421,000000,10.16,10.2,10.1548,10.1799,737,0
+NOM.US,D,20230424,000000,10.18,10.18,10.18,10.18,248,0
+NOM.US,D,20230425,000000,10.2001,10.26,10.2001,10.26,465,0
+NOM.US,D,20230427,000000,10.2199,10.28,10.19,10.2,3949,0
+NOM.US,D,20230428,000000,10.2,10.2,9.99,10.16,6644,0
+NOM.US,D,20230501,000000,10.34,10.34,10.13,10.13,5089,0
+NOM.US,D,20230502,000000,10.1,10.12,10.09,10.1199,2464,0
+NOM.US,D,20230503,000000,10.085,10.12,10.035,10.035,2196,0
+NOM.US,D,20230504,000000,10.0596,10.0596,10.05,10.05,2034,0
+NOM.US,D,20230505,000000,10.07,10.12,10.055,10.0701,7065,0
+NOM.US,D,20230508,000000,10.13,10.13,10.02,10.08,1990,0
+NOM.US,D,20230509,000000,10.0399,10.04,10.0201,10.0201,1650,0
+NOM.US,D,20230510,000000,10.07,10.07,10.0599,10.0599,886,0
+NOM.US,D,20230511,000000,10.05,10.059,10.02,10.04,6407,0
+NOM.US,D,20230512,000000,10.01,10.05,10.01,10.05,7776,0
+NOM.US,D,20230515,000000,10.0102,10.12,10.0102,10.1172,5853,0
+NOM.US,D,20230516,000000,10.12,10.15,10.12,10.14,3481,0
+NOM.US,D,20230517,000000,10.08,10.0884,10.05,10.08,8383,0
+NOM.US,D,20230518,000000,10.04,10.06,10.0205,10.0205,596,0
+NOM.US,D,20230519,000000,10.02,10.02,9.9,9.96,3515,0
+NOM.US,D,20230522,000000,9.9227,9.9227,9.9227,9.9227,1418,0
+NOM.US,D,20230523,000000,9.85,9.85,9.8397,9.84,570,0
+NOM.US,D,20230524,000000,9.84,9.88,9.83,9.83,5841,0
+NOM.US,D,20230525,000000,9.79,9.79,9.7833,9.79,528,0
+NOM.US,D,20230530,000000,9.95,9.95,9.5,9.78,12676,0
+NOM.US,D,20230531,000000,9.69,9.86,9.69,9.86,5310,0
+NOM.US,D,20230601,000000,9.89,9.95,9.88,9.95,3965,0
+NOM.US,D,20230602,000000,9.85,9.9199,9.83,9.83,1965,0
+NOM.US,D,20230605,000000,9.8822,9.9,9.8822,9.9,3559,0
+NOM.US,D,20230606,000000,9.88,9.88,9.88,9.88,895,0
+NOM.US,D,20230607,000000,9.88,9.94,9.86,9.94,4673,0
+NOM.US,D,20230608,000000,10,10.08,9.9675,10.03,9852,0
+NOM.US,D,20230609,000000,10,10,9.918,9.918,303,0
+NOM.US,D,20230612,000000,9.9301,10,9.93,9.97,1726,0
+NOM.US,D,20230613,000000,10,10.04,9.91,9.92,4933,0
+NOM.US,D,20230614,000000,9.9001,9.94,9.87,9.88,4144,0
+NOM.US,D,20230615,000000,9.88,9.88,9.8648,9.8648,9503,0
+NOM.US,D,20230616,000000,9.83,9.85,9.83,9.8399,782,0
+NOM.US,D,20230620,000000,9.88,9.89,9.8799,9.89,3332,0
+NOM.US,D,20230621,000000,9.88,9.9001,9.86,9.9001,6535,0
+NOM.US,D,20230622,000000,9.8,9.85,9.75,9.8,18947,0
+NOM.US,D,20230623,000000,9.85,9.88,9.85,9.87,10309,0
+NOM.US,D,20230626,000000,9.94,9.94,9.8795,9.89,4262,0
+NOM.US,D,20230627,000000,9.91,9.93,9.91,9.93,853,0
+NOM.US,D,20230628,000000,9.89,9.98,9.89,9.98,24842,0
+NOM.US,D,20230629,000000,9.88,9.94,9.88,9.92,3753,0
+NOM.US,D,20230630,000000,9.96,9.96,9.96,9.96,4829,0
+NOM.US,D,20230703,000000,9.96,10.02,9.96,10,2337,0
+NOM.US,D,20230705,000000,10.01,10.01,9.96,9.96,645,0
+NOM.US,D,20230706,000000,9.88,9.88,9.88,9.88,3093,0
+NOM.US,D,20230707,000000,9.87,9.87,9.87,9.87,259,0
+NOM.US,D,20230710,000000,9.89,9.94,9.86,9.86,522,0
+NOM.US,D,20230711,000000,9.82,9.92,9.82,9.92,2296,0
+NOM.US,D,20230712,000000,9.93,9.96,9.93,9.96,5567,0
+NOM.US,D,20230713,000000,9.95,9.95,9.8701,9.92,7983,0
+NOM.US,D,20230714,000000,9.88,9.95,9.8723,9.89,10055,0
+NOM.US,D,20230717,000000,9.92,9.97,9.9,9.93,6547,0
+NOM.US,D,20230718,000000,9.96,9.96,9.96,9.96,681,0
+NOM.US,D,20230719,000000,9.99,10,9.95,10,7581,0
+NOM.US,D,20230720,000000,9.99,9.99,9.95,9.95,1934,0
+NOM.US,D,20230721,000000,9.98,10.03,9.98,10.03,1172,0
+NOM.US,D,20230724,000000,10.05,10.06,10,10.0012,6647,0
+NOM.US,D,20230725,000000,10.03,10.03,10.01,10.01,1003,0
+NOM.US,D,20230726,000000,10.0179,10.04,10.0179,10.04,6681,0
+NOM.US,D,20230727,000000,10.02,10.02,9.8751,9.98,1771,0
+NOM.US,D,20230728,000000,9.99,10.05,9.9,10,6522,0
+NOM.US,D,20230731,000000,9.991,10.06,9.99,10.06,1528,0
+NOM.US,D,20230801,000000,10.06,10.06,10.01,10.01,922,0
+NOM.US,D,20230802,000000,9.91,10.03,9.901,10.03,1741,0
+NOM.US,D,20230803,000000,9.91,9.91,9.91,9.91,630,0
+NOM.US,D,20230804,000000,9.96,9.96,9.89,9.89,1209,0
+NOM.US,D,20230807,000000,9.87,9.87,9.86,9.86,381,0
+NOM.US,D,20230808,000000,9.878,9.88,9.83,9.83,4634,0
+NOM.US,D,20230809,000000,9.8536,9.8536,9.84,9.84,227,0
+NOM.US,D,20230810,000000,9.76,9.86,9.76,9.81,3510,0
+NOM.US,D,20230814,000000,9.79,10.01,9.79,10.01,3177,0
+NOM.US,D,20230815,000000,9.95,9.99,9.95,9.97,23253,0
+NOM.US,D,20230816,000000,9.99,9.99,9.99,9.99,311,0
+NOM.US,D,20230821,000000,9.8381,9.8561,9.8364,9.8561,1672,0
+NOM.US,D,20230822,000000,9.85,9.92,9.85,9.92,5619,0
+NOM.US,D,20230823,000000,9.894,9.9,9.894,9.9,427,0
+NOM.US,D,20230825,000000,9.8985,10,9.8985,10,11001,0
+NOM.US,D,20230828,000000,9.905,9.905,9.8401,9.8401,1963,0
+NOM.US,D,20230829,000000,9.86,9.86,9.835,9.84,1379,0
+NOM.US,D,20230830,000000,9.92,9.92,9.92,9.92,264,0
+NOM.US,D,20230831,000000,9.93,9.93,9.93,9.93,347,0
+NOM.US,D,20230901,000000,10,10,9.69,9.82,5730,0
+NOM.US,D,20230905,000000,9.82,9.83,9.75,9.7999,7019,0
+NOM.US,D,20230908,000000,9.78,9.83,9.7501,9.7501,13166,0
+NOM.US,D,20230912,000000,9.74,9.74,9.74,9.74,4110,0
+NOM.US,D,20230913,000000,9.73,9.7307,9.69,9.69,5466,0
+NOM.US,D,20230914,000000,9.66,9.6601,9.6,9.61,5402,0
+NOM.US,D,20230915,000000,9.6898,9.6898,9.6,9.6,1648,0
+NOM.US,D,20230918,000000,9.6,9.6,9.55,9.55,6500,0
+NOM.US,D,20230919,000000,9.565,9.565,9.55,9.55,3522,0
+NOM.US,D,20230920,000000,9.55,9.55,9.55,9.55,218,0
+NOM.US,D,20230921,000000,9.52,9.53,9.52,9.525,5215,0
+NOM.US,D,20230922,000000,9.52,9.557,9.51,9.557,5362,0
+NOM.US,D,20230925,000000,9.51,9.51,9.41,9.43,10927,0
+NOM.US,D,20230926,000000,9.41,9.41,9.3,9.3,13322,0
+NOM.US,D,20230927,000000,9.3035,9.3035,9.18,9.19,10370,0
+NOM.US,D,20230928,000000,9.29,9.29,9.25,9.25,1002,0
+NOM.US,D,20230929,000000,9.25,9.257,9.2,9.21,4910,0
+NOM.US,D,20231002,000000,9.2,9.2,9.18,9.18,3927,0
+NOM.US,D,20231003,000000,9.05,9.05,9.05,9.05,323,0
+NOM.US,D,20231004,000000,9.06,9.06,8.91,8.95,14328,0
+NOM.US,D,20231005,000000,9.04,9.05,8.96,8.97,2556,0
+NOM.US,D,20231006,000000,8.9214,8.95,8.9,8.9,5914,0
+NOM.US,D,20231009,000000,8.93,8.94,8.9,8.91,2450,0
+NOM.US,D,20231010,000000,9.01,9.02,8.91,8.93,1584,0
+NOM.US,D,20231011,000000,9.01,9.09,9.01,9.04,1476,0
+NOM.US,D,20231012,000000,9,9,8.91,8.91,1486,0
+NOM.US,D,20231013,000000,9,9,8.93,8.94,6459,0
+NOM.US,D,20231016,000000,8.91,8.91,8.88,8.88,1262,0
+NOM.US,D,20231017,000000,8.87,8.87,8.78,8.81,13176,0
+NOM.US,D,20231018,000000,8.77,8.77,8.7,8.72,9580,0
+NOM.US,D,20231019,000000,8.6677,8.7109,8.6,8.68,8167,0
+NOM.US,D,20231020,000000,8.56,8.653,8.56,8.63,2246,0
+NOM.US,D,20231023,000000,8.61,8.64,8.61,8.63,907,0
+NOM.US,D,20231024,000000,8.72,8.7601,8.69,8.71,5980,0
+NOM.US,D,20231025,000000,8.61,8.64,8.56,8.56,9882,0
+NOM.US,D,20231026,000000,8.55,8.62,8.53,8.54,21910,0
+NOM.US,D,20231027,000000,8.52,8.53,8.52,8.53,3348,0
+NOM.US,D,20231030,000000,8.55,8.58,8.55,8.56,3152,0
+NOM.US,D,20231031,000000,8.6,8.6086,8.5376,8.58,11079,0
+NOM.US,D,20231101,000000,8.65,8.71,8.65,8.68,5929,0
+NOM.US,D,20231102,000000,8.82,8.9,8.82,8.9,6356,0
+NOM.US,D,20231103,000000,9.06,9.16,9.02,9.1,4079,0
+NOM.US,D,20231106,000000,9,9.01,8.99,9.01,2400,0
+NOM.US,D,20231107,000000,9.188,9.188,9.1,9.12,1543,0
+NOM.US,D,20231108,000000,9.18,9.22,9.17,9.22,12635,0
+NOM.US,D,20231109,000000,9.18,9.21,9.14,9.14,8806,0
+NOM.US,D,20231110,000000,9.19,9.23,9.16,9.21,7363,0
+NOM.US,D,20231113,000000,9.1784,9.19,9.1783,9.18,2647,0
+NOM.US,D,20231114,000000,9.37,9.37,9.35,9.35,721,0
+NOM.US,D,20231115,000000,9.37,9.39,9.37,9.39,996,0
+NOM.US,D,20231116,000000,9.4,9.4915,9.4,9.49,7778,0
+NOM.US,D,20231117,000000,9.5187,9.5618,9.5187,9.56,10053,0
+NOM.US,D,20231120,000000,9.5472,9.595,9.5472,9.59,10135,0
+NOM.US,D,20231121,000000,9.61,9.72,9.54,9.6,11801,0
+NOM.US,D,20231122,000000,9.629,9.67,9.618,9.67,6573,0
+NOM.US,D,20231124,000000,9.64,9.66,9.64,9.65,5697,0
+NOM.US,D,20231127,000000,9.6053,9.71,9.6053,9.68,4550,0
+NOM.US,D,20231128,000000,9.67,9.6701,9.6067,9.64,8498,0
+NOM.US,D,20231129,000000,9.69,9.78,9.55,9.77,12129,0
+NOM.US,D,20231130,000000,9.77,9.78,9.74,9.75,16894,0
+NOM.US,D,20231201,000000,9.83,9.93,9.79,9.93,8010,0
+NOM.US,D,20231204,000000,9.845,9.93,9.845,9.9,15161,0
+NOM.US,D,20231205,000000,9.9431,9.9431,9.8787,9.9,39726,0
+NOM.US,D,20231206,000000,9.9,9.99,9.8701,9.96,12022,0
+NOM.US,D,20231207,000000,10,10,9.99,9.99,8665,0
+NOM.US,D,20231208,000000,9.86,9.9199,9.85,9.9,10187,0
+NOM.US,D,20231211,000000,9.93,9.93,9.93,9.93,320,0
+NOM.US,D,20231212,000000,9.9401,9.9401,9.93,9.94,7836,0
+NOM.US,D,20231213,000000,9.9402,9.975,9.84,9.975,13275,0
+NOM.US,D,20231214,000000,9.99,10.07,9.97,10.055,22500,0
+NOM.US,D,20231215,000000,10.2,10.2,10.05,10.0783,13920,0
+NOM.US,D,20231218,000000,10.05,10.195,9.98,10.03,22868,0
+NOM.US,D,20231219,000000,10.0604,10.0638,10.035,10.035,13282,0
+NOM.US,D,20231220,000000,10.06,10.0656,10.0101,10.03,28406,0
+NOM.US,D,20231221,000000,10.07,10.098,10.04,10.08,6040,0
+NOM.US,D,20231222,000000,10.11,10.11,10.09,10.102,5100,0
+NOM.US,D,20231226,000000,9.9951,10.13,9.9951,10.12,17581,0
+NOM.US,D,20231227,000000,10.07,10.12,10.06,10.12,10935,0
+NOM.US,D,20231228,000000,10.01,10.15,10.01,10.062,3347,0
+NOM.US,D,20231229,000000,9.96,10.0638,9.96,10.035,32665,0
+NOM.US,D,20240102,000000,9.97,10.07,9.97,10.05,13381,0
+NOM.US,D,20240103,000000,10.045,10.13,10.045,10.13,4444,0
+NOM.US,D,20240104,000000,10.095,10.11,10.095,10.11,7557,0
+NOM.US,D,20240105,000000,10.105,10.11,10.1,10.1,15599,0
+NOM.US,D,20240108,000000,10.2,10.22,10.14,10.17,13760,0
+NOM.US,D,20240109,000000,10.1656,10.17,10.12,10.12,7921,0
+NOM.US,D,20240110,000000,10.116,10.2,10.114,10.18,11719,0
+NOM.US,D,20240111,000000,10.19,10.19,10.16,10.16,5541,0
+NOM.US,D,20240112,000000,10.17,10.2,10.08,10.08,11915,0
+NOM.US,D,20240116,000000,10.07,10.1,10.04,10.05,1626,0
+NOM.US,D,20240117,000000,10,10.07,10,10.04,26128,0
+NOM.US,D,20240118,000000,10.13,10.13,10.01,10.01,30397,0
+NOM.US,D,20240119,000000,9.9,9.98,9.9,9.9642,8443,0
+NOM.US,D,20240122,000000,10.06,10.06,10.06,10.06,24377,0
+NOM.US,D,20240123,000000,9.93,10.025,9.93,10.01,7985,0
+NOM.US,D,20240124,000000,10.04,10.05,10,10.01,5428,0
+NOM.US,D,20240125,000000,10.04,10.08,10,10.06,12660,0
+NOM.US,D,20240126,000000,10.02,10.02,10.02,10.02,265,0
+NOM.US,D,20240129,000000,10.0301,10.04,10,10.04,3387,0
+NOM.US,D,20240130,000000,10.06,10.12,10.06,10.0699,2018,0
+NOM.US,D,20240131,000000,10.0895,10.1601,10.0895,10.15,16841,0
+NOM.US,D,20240201,000000,10.2,10.29,10.195,10.24,5705,0
+NOM.US,D,20240205,000000,10.06,10.16,10.0387,10.1,6259,0
+NOM.US,D,20240206,000000,10.1299,10.14,10.1001,10.14,4336,0
+NOM.US,D,20240207,000000,10.2,10.2,10.16,10.19,2163,0
+NOM.US,D,20240208,000000,10.19,10.19,10.16,10.16,1936,0
+NOM.US,D,20240209,000000,10.1681,10.1897,10.12,10.12,2944,0
+NOM.US,D,20240212,000000,10.11,10.2,10.11,10.15,6295,0
+NOM.US,D,20240213,000000,10.08,10.08,10.07,10.08,547,0
+NOM.US,D,20240214,000000,10.0799,10.13,10.045,10.13,7819,0
+NOM.US,D,20240215,000000,10.13,10.15,10.11,10.14,3966,0
+NOM.US,D,20240216,000000,10.0927,10.11,10.02,10.1,6752,0
+NOM.US,D,20240220,000000,10.1,10.13,10.1,10.13,3045,0
+NOM.US,D,20240221,000000,10.13,10.16,10.13,10.146,1612,0
+NOM.US,D,20240222,000000,10.14,10.16,10.12,10.12,2504,0
+NOM.US,D,20240223,000000,10.1,10.13,10.1,10.1115,3359,0
+NOM.US,D,20240226,000000,10.13,10.13,10.07,10.07,7557,0
+NOM.US,D,20240227,000000,10.06,10.06,10,10.04,3978,0
+NOM.US,D,20240228,000000,10.02,10.06,10.02,10.06,1595,0
+NOM.US,D,20240229,000000,10.065,10.1,10.065,10.1,3534,0
+NOM.US,D,20240301,000000,10.14,10.14,10.09,10.11,1802,0
+NOM.US,D,20240305,000000,10.16,10.16,10.12,10.1399,5114,0
+NOM.US,D,20240306,000000,10.13,10.16,10.12,10.15,5420,0
+NOM.US,D,20240307,000000,10.1074,10.15,10.1074,10.15,1069,0
+NOM.US,D,20240308,000000,10.17,10.175,10.07,10.12,23678,0
+NOM.US,D,20240311,000000,10.1586,10.19,10.155,10.19,4099,0
+NOM.US,D,20240312,000000,10.1701,10.24,10.17,10.21,11593,0
+NOM.US,D,20240313,000000,10.2024,10.22,10.19,10.21,12654,0
+NOM.US,D,20240314,000000,10.17,10.17,10.12,10.12,1535,0
+NOM.US,D,20240315,000000,10.135,10.135,10.1137,10.12,1813,0
+NOM.US,D,20240318,000000,10.165,10.17,10.16,10.16,2215,0
+NOM.US,D,20240319,000000,10.17,10.19,10.13,10.18,3184,0
+NOM.US,D,20240320,000000,10.11,10.162,10.11,10.162,1745,0
+NOM.US,D,20240321,000000,10.17,10.18,10.14,10.14,3307,0
+NOM.US,D,20240322,000000,10.1833,10.1833,10.133,10.133,1443,0
+NOM.US,D,20240325,000000,10.16,10.16,10.16,10.16,624,0
+NOM.US,D,20240326,000000,10.1254,10.1601,10.1201,10.14,1958,0
+NOM.US,D,20240327,000000,10.2,10.2,10.17,10.17,1248,0
+NOM.US,D,20240328,000000,10.1556,10.16,10.15,10.16,2645,0
+NOM.US,D,20240401,000000,10.02,10.07,9.922,10.03,36025,0
+NOM.US,D,20240402,000000,10,10.0316,10,10.02,25740,0
+NOM.US,D,20240403,000000,10.01,10.02,9.99,10,6335,0
+NOM.US,D,20240404,000000,10.0043,10.03,10.0043,10.01,11387,0
+NOM.US,D,20240405,000000,10,10.0083,10,10,2789,0
+NOM.US,D,20240408,000000,9.995,10.02,9.995,10.015,4644,0
+NOM.US,D,20240409,000000,9.9913,10,9.9913,10,2616,0
+NOM.US,D,20240410,000000,9.95,9.97,9.92,9.92,9912,0
+NOM.US,D,20240411,000000,9.9342,9.97,9.915,9.95,4097,0
+NOM.US,D,20240412,000000,9.86,10.0001,9.86,9.95,7344,0
+NOM.US,D,20240415,000000,9.92,10.05,9.915,9.94,40180,0
+NOM.US,D,20240416,000000,9.9001,10.02,9.9,9.9711,3910,0
+NOM.US,D,20240417,000000,10.09,10.09,9.99,9.99,2399,0
+NOM.US,D,20240418,000000,9.99,10,9.96,9.98,2185,0
+NOM.US,D,20240419,000000,9.9201,10.02,9.9201,9.94,4305,0
+NOM.US,D,20240422,000000,9.93,9.935,9.91,9.91,3317,0
+NOM.US,D,20240423,000000,9.9001,9.95,9.9001,9.9299,4259,0
+NOM.US,D,20240424,000000,9.92,9.92,9.92,9.92,843,0
+NOM.US,D,20240425,000000,9.8793,9.8793,9.86,9.86,901,0
+NOM.US,D,20240426,000000,9.8842,9.8899,9.85,9.8747,9050,0
+NOM.US,D,20240429,000000,9.8922,9.93,9.886,9.8901,5116,0
+NOM.US,D,20240430,000000,9.9002,9.93,9.88,9.8802,7789,0
+NOM.US,D,20240501,000000,9.92,9.92,9.8301,9.92,3746,0
+NOM.US,D,20240502,000000,9.92,9.955,9.92,9.9444,23196,0
+NOM.US,D,20240503,000000,9.9753,10.0295,9.9753,10.01,15324,0
+NOM.US,D,20240506,000000,10.03,10.035,10.0199,10.035,1879,0
+NOM.US,D,20240507,000000,10.05,10.14,10.05,10.095,15286,0
+NOM.US,D,20240508,000000,10.1171,10.12,10.1171,10.12,1911,0
+NOM.US,D,20240509,000000,10.14,10.15,10.13,10.145,2022,0
+NOM.US,D,20240510,000000,10.11,10.11,10.1,10.1,1938,0
+NOM.US,D,20240513,000000,10.11,10.2,10.11,10.12,2502,0
+NOM.US,D,20240514,000000,10.12,10.15,10.04,10.1,12762,0
+NOM.US,D,20240515,000000,10.17,10.18,10.16,10.16,2673,0
+NOM.US,D,20240516,000000,10.16,10.1688,10.15,10.15,950,0
+NOM.US,D,20240517,000000,10.17,10.17,10.17,10.17,155,0
+NOM.US,D,20240520,000000,10.2,10.2,10.16,10.18,3059,0
+NOM.US,D,20240521,000000,10.199,10.2,10.199,10.2,764,0
+NOM.US,D,20240522,000000,10.12,10.12,10.085,10.1,10331,0
+NOM.US,D,20240523,000000,10.12,10.12,10.02,10.02,775,0
+NOM.US,D,20240524,000000,10.03,10.035,10.03,10.03,1375,0
+NOM.US,D,20240528,000000,10.0541,10.09,10.01,10.01,3588,0
+NOM.US,D,20240529,000000,9.97,9.97,9.9,9.9063,8162,0
+NOM.US,D,20240530,000000,9.95,9.98,9.88,9.88,19984,0
+NOM.US,D,20240531,000000,9.965,10.02,9.93,9.95,4782,0
+NOM.US,D,20240603,000000,10.07,10.07,10.01,10.01,3205,0
+NOM.US,D,20240604,000000,10.18,10.23,10.13,10.14,9543,0
+NOM.US,D,20240605,000000,10.23,10.33,10.14,10.33,13238,0
+NOM.US,D,20240606,000000,10.26,10.29,10.2,10.28,10769,0
+NOM.US,D,20240607,000000,10.22,10.22,10.14,10.15,7017,0
+NOM.US,D,20240610,000000,10.16,10.22,10.16,10.2,9790,0
+NOM.US,D,20240611,000000,10.21,10.25,10.2,10.225,21169,0
+NOM.US,D,20240612,000000,10.34,10.37,10.295,10.295,6267,0
+NOM.US,D,20240613,000000,10.35,10.38,10.27,10.33,16204,0
+NOM.US,D,20240614,000000,10.31,10.33,10.28,10.33,3477,0
+NOM.US,D,20240617,000000,10.26,10.33,10.26,10.28,7889,0
+NOM.US,D,20240618,000000,10.31,10.38,10.31,10.34,5614,0
+NOM.US,D,20240620,000000,10.28,10.33,10.28,10.29,2288,0
+NOM.US,D,20240621,000000,10.3,10.33,10.28,10.33,3906,0
+NOM.US,D,20240624,000000,10.31,10.37,10.3,10.34,6894,0
+NOM.US,D,20240625,000000,10.37,10.38,10.2901,10.335,3455,0
+NOM.US,D,20240626,000000,10.32,10.32,10.28,10.28,5892,0
+NOM.US,D,20240627,000000,10.35,10.3699,10.28,10.32,10646,0
+NOM.US,D,20240628,000000,10.4,10.42,10.2775,10.35,13264,0
+NOM.US,D,20240701,000000,10.35,10.35,10.265,10.28,11210,0
+NOM.US,D,20240702,000000,10.33,10.355,10.25,10.295,21368,0
+NOM.US,D,20240703,000000,10.33,10.37,10.3,10.37,7983,0
+NOM.US,D,20240705,000000,10.4,10.4,10.27,10.4,10151,0
+NOM.US,D,20240708,000000,10.32,10.38,10.32,10.38,14686,0
+NOM.US,D,20240709,000000,10.36,10.37,10.35,10.3686,2430,0
+NOM.US,D,20240710,000000,10.46,10.47,10.405,10.422,6673,0
+NOM.US,D,20240711,000000,10.57,10.7199,10.503,10.59,23132,0
+NOM.US,D,20240712,000000,10.4804,10.58,10.4804,10.58,1855,0
+NOM.US,D,20240715,000000,10.54,10.56,10.51,10.56,6920,0
+NOM.US,D,20240716,000000,10.57,10.59,10.51,10.51,6426,0
+NOM.US,D,20240717,000000,10.5,10.5367,10.47,10.5,4872,0
+NOM.US,D,20240719,000000,10.442,10.45,10.44,10.44,5201,0
+NOM.US,D,20240722,000000,10.47,10.47,10.425,10.45,3119,0
+NOM.US,D,20240723,000000,10.47,10.53,10.4657,10.5,1117,0
+NOM.US,D,20240724,000000,10.49,10.56,10.4833,10.56,1779,0
+NOM.US,D,20240725,000000,10.5499,10.5499,10.5332,10.5332,1951,0
+NOM.US,D,20240726,000000,10.56,10.56,10.48,10.52,6949,0
+NOM.US,D,20240729,000000,10.64,10.64,10.489,10.49,3629,0
+NOM.US,D,20240730,000000,10.48,10.555,10.472,10.55,1687,0
+NOM.US,D,20240731,000000,10.65,10.65,10.51,10.51,3758,0
+NOM.US,D,20240801,000000,10.63,10.6908,10.54,10.63,5304,0
+NOM.US,D,20240802,000000,10.74,11.01,10.6633,10.705,32314,0
+NOM.US,D,20240805,000000,10.6,10.7,10.5,10.5801,4835,0
+NOM.US,D,20240806,000000,10.72,10.75,10.53,10.72,2399,0
+NOM.US,D,20240807,000000,10.75,10.76,10.58,10.76,4173,0
+NOM.US,D,20240808,000000,10.66,10.69,10.58,10.6397,4827,0
+NOM.US,D,20240809,000000,10.63,10.64,10.62,10.64,1560,0
+NOM.US,D,20240812,000000,10.62,10.62,10.6,10.61,4396,0
+NOM.US,D,20240813,000000,10.65,10.67,10.63,10.64,2423,0
+NOM.US,D,20240814,000000,10.67,10.78,10.6669,10.76,18752,0
+NOM.US,D,20240815,000000,10.645,10.645,10.5603,10.62,4579,0
+NOM.US,D,20240816,000000,10.59,10.63,10.56,10.63,9185,0
+NOM.US,D,20240819,000000,10.63,10.635,10.62,10.62,851,0
+NOM.US,D,20240820,000000,10.66,10.75,10.65,10.65,5851,0
+NOM.US,D,20240821,000000,10.65,10.7783,10.65,10.77,9498,0
+NOM.US,D,20240822,000000,10.65,10.7,10.65,10.68,14016,0
+NOM.US,D,20240823,000000,10.72,10.72,10.68,10.69,3630,0
+NOM.US,D,20240826,000000,10.7,10.7535,10.7,10.73,7433,0
+NOM.US,D,20240827,000000,10.7,10.7181,10.6559,10.67,5123,0
+NOM.US,D,20240828,000000,10.7,10.7,10.668,10.68,5014,0
+NOM.US,D,20240829,000000,10.67,10.761,10.66,10.71,5209,0
+NOM.US,D,20240830,000000,10.72,10.72,10.67,10.69,4442,0
+NOM.US,D,20240903,000000,10.79,10.8064,10.67,10.7,14353,0
+NOM.US,D,20240904,000000,10.735,10.735,10.68,10.69,4395,0
+NOM.US,D,20240905,000000,10.745,10.745,10.68,10.68,4335,0
+NOM.US,D,20240906,000000,10.7,10.72,10.68,10.695,1648,0
+NOM.US,D,20240909,000000,10.7258,10.75,10.67,10.71,9004,0
+NOM.US,D,20240910,000000,10.75,10.77,10.7259,10.7259,9459,0
+NOM.US,D,20240911,000000,10.77,10.95,10.7501,10.82,27050,0
+NOM.US,D,20240912,000000,10.94,10.94,10.83,10.9,33377,0
+NOM.US,D,20240913,000000,10.94,10.94,10.77,10.84,12119,0
+NOM.US,D,20240916,000000,10.8246,10.85,10.8,10.81,9028,0
+NOM.US,D,20240917,000000,10.86,11.6978,10.75,10.82,37575,0
+NOM.US,D,20240918,000000,10.78,10.94,10.77,10.8,35662,0
+NOM.US,D,20240919,000000,10.8,10.84,10.74,10.74,11804,0
+NOM.US,D,20240920,000000,10.8236,10.94,10.75,10.81,22843,0
+NOM.US,D,20240923,000000,10.81,10.96,10.8,10.8,20362,0
+NOM.US,D,20240924,000000,10.8,10.8,10.78,10.78,3140,0
+NOM.US,D,20240925,000000,10.77,10.83,10.75,10.78,18072,0
+NOM.US,D,20240926,000000,11.062,11.062,10.81,10.855,10008,0
+NOM.US,D,20240927,000000,10.92,11.06,10.9,10.97,21517,0
+NOM.US,D,20240930,000000,10.9078,11.12,10.9078,11.0375,14426,0
+NOM.US,D,20241001,000000,11.21,11.21,10.9231,11.2,28624,0
+NOM.US,D,20241002,000000,11.19,11.2675,10.89,11.04,21855,0
+NOM.US,D,20241003,000000,11.035,11.04,10.84,10.95,30660,0
+NOM.US,D,20241004,000000,10.9101,10.9101,10.8,10.91,11278,0
+NOM.US,D,20241007,000000,10.99,10.99,10.81,10.85,3601,0
+NOM.US,D,20241008,000000,10.85,10.88,10.85,10.8799,4139,0
+NOM.US,D,20241009,000000,11.1927,11.1927,10.78,10.8874,6941,0
+NOM.US,D,20241010,000000,10.89,10.9677,10.89,10.9677,4835,0
+NOM.US,D,20241011,000000,10.97,11,10.97,10.9744,3231,0
+NOM.US,D,20241014,000000,10.9,10.9,10.9,10.9,269,0
+NOM.US,D,20241015,000000,10.9,10.99,10.9,10.95,2451,0
+NOM.US,D,20241016,000000,10.99,11.01,10.895,10.895,4600,0
+NOM.US,D,20241017,000000,10.9,10.91,10.9,10.91,253,0
+NOM.US,D,20241018,000000,10.88,11.0249,10.88,11.0249,826,0
+NOM.US,D,20241021,000000,11.02,11.03,10.86,10.9,10510,0
+NOM.US,D,20241022,000000,10.9,10.9,10.79,10.8,5534,0
+NOM.US,D,20241023,000000,10.79,10.87,10.44,10.67,6768,0
+NOM.US,D,20241024,000000,10.52,10.764,10.52,10.61,5765,0
+NOM.US,D,20241025,000000,10.7483,10.7483,10.57,10.6215,2458,0
+NOM.US,D,20241028,000000,10.7364,10.7364,10.6532,10.6532,728,0
+NOM.US,D,20241029,000000,10.6091,10.6091,10.37,10.436,10302,0
+NOM.US,D,20241030,000000,10.44,10.4401,10.3131,10.39,9903,0
+NOM.US,D,20241031,000000,10.39,10.48,10.39,10.48,5810,0
+NOM.US,D,20241101,000000,10.5,10.61,10.38,10.41,31811,0
+NOM.US,D,20241104,000000,10.41,10.615,10.41,10.42,2768,0
+NOM.US,D,20241105,000000,10.7019,10.7019,10.425,10.46,4148,0
+NOM.US,D,20241106,000000,10.46,10.46,10.26,10.26,1353,0
+NOM.US,D,20241107,000000,10.41,10.49,10.3964,10.46,9463,0
+NOM.US,D,20241108,000000,10.525,10.59,10.525,10.54,3395,0
+NOM.US,D,20241111,000000,10.5528,10.6788,10.52,10.6788,2231,0
+NOM.US,D,20241112,000000,10.58,10.6056,10.45,10.45,4637,0
+NOM.US,D,20241113,000000,10.473,10.62,10.46,10.62,10238,0
+NOM.US,D,20241114,000000,10.595,10.62,10.58,10.6,2854,0
+NOM.US,D,20241115,000000,10.6561,10.6561,10.51,10.51,2148,0
+NOM.US,D,20241118,000000,10.34,10.6664,10.34,10.59,3045,0
+NOM.US,D,20241119,000000,10.725,10.78,10.64,10.64,20226,0
+NOM.US,D,20241120,000000,10.7006,10.79,10.6332,10.79,18941,0
+NOM.US,D,20241121,000000,10.6832,10.6832,10.6832,10.6832,207,0
+NOM.US,D,20241122,000000,10.615,10.68,10.55,10.68,3273,0
+NOM.US,D,20241125,000000,10.69,10.8,10.6067,10.665,2616,0
+NOM.US,D,20241126,000000,10.64,10.64,10.43,10.574,1090,0
+NOM.US,D,20241127,000000,10.68,10.8,10.6,10.72,3291,0
+NOM.US,D,20241129,000000,10.775,10.8,10.7501,10.76,2165,0
+NOM.US,D,20241202,000000,10.7998,10.8,10.7,10.7587,5659,0
+NOM.US,D,20241203,000000,10.78,10.8316,10.76,10.82,3483,0
+NOM.US,D,20241204,000000,10.74,10.79,10.68,10.79,9080,0
+NOM.US,D,20241205,000000,10.75,11.5,10.7,11.45,32391,0
+NOM.US,D,20241206,000000,11.3,11.39,11.0722,11.0722,9057,0
+NOM.US,D,20241209,000000,11.12,11.33,11.1,11.15,11153,0
+NOM.US,D,20241210,000000,11.12,11.45,11.12,11.34,19653,0
+NOM.US,D,20241211,000000,11.26,11.39,11.26,11.39,638,0
+NOM.US,D,20241212,000000,11.69,11.69,11.57,11.6,17026,0
+NOM.US,D,20241213,000000,11.3525,11.42,10.5818,11.2,7030,0
+NOM.US,D,20241216,000000,11.39,11.4,11.1,11.4,8641,0
+NOM.US,D,20241217,000000,11.31,11.69,10.86,11.6,25033,0
+NOM.US,D,20241218,000000,10.88,11.59,10.88,11.5,5518,0
+NOM.US,D,20241219,000000,11.5,11.9795,11.35,11.74,15193,0
+NOM.US,D,20241220,000000,11.4,11.75,11.385,11.75,1297,0
+NOM.US,D,20241223,000000,11.6999,11.6999,11.19,11.65,6198,0
+NOM.US,D,20241226,000000,11.59,11.8,11.375,11.695,3742,0
+NOM.US,D,20241227,000000,11.618,11.79,11.35,11.4,11211,0
+NOM.US,D,20241230,000000,11.3877,11.3877,11.29,11.3497,1290,0
+NOM.US,D,20241231,000000,11.81,11.99,11.717,11.99,10629,0
+NOM.US,D,20250102,000000,11.4881,11.85,11.4881,11.85,7072,0
+NOM.US,D,20250103,000000,11.8499,12.25,11.625,11.95,14908,0
+NOM.US,D,20250106,000000,12.15,12.15,11.805,11.9,6492,0
+NOM.US,D,20250107,000000,11.461,11.9,11.461,11.9,2440,0
+NOM.US,D,20250110,000000,11.755,11.755,11.1204,11.1204,5576,0
+NOM.US,D,20250113,000000,11.3006,11.3006,11.16,11.16,658,0
+NOM.US,D,20250114,000000,11.2404,11.53,11.2404,11.5,2664,0
+NOM.US,D,20250115,000000,11.3,11.325,11.1374,11.2919,5295,0
+NOM.US,D,20250116,000000,11.2481,11.2481,11.1639,11.1639,3076,0
+NOM.US,D,20250117,000000,11.235,11.2844,11.235,11.2844,3915,0
+NOM.US,D,20250121,000000,11.35,11.62,11.35,11.62,6278,0
+NOM.US,D,20250122,000000,11.9,11.95,11.7,11.76,9271,0
+NOM.US,D,20250123,000000,11.5499,11.65,11.5499,11.5499,664,0
+NOM.US,D,20250124,000000,11.11,11.11,11.1,11.1,3262,0
+NOM.US,D,20250127,000000,11.4469,11.4469,11.1,11.39,1981,0
+NOM.US,D,20250128,000000,11.49,11.49,11.49,11.49,107,0
+NOM.US,D,20250130,000000,11.2163,11.2163,11.2163,11.2163,412,0
+NOM.US,D,20250131,000000,11.25,11.325,11.25,11.325,764,0
+NOM.US,D,20250203,000000,11.86,11.86,11.3775,11.7085,8607,0
+NOM.US,D,20250204,000000,11.485,11.66,11.45,11.45,1408,0
+NOM.US,D,20250207,000000,11.548,11.5913,11.548,11.5913,726,0
+NOM.US,D,20250210,000000,11.5275,11.8399,11.5275,11.8399,5056,0
+NOM.US,D,20250211,000000,11.8,11.8,11.645,11.78,565,0
+NOM.US,D,20250212,000000,11.6,11.6001,11.35,11.35,4257,0
+NOM.US,D,20250213,000000,11.4256,11.9,11.31,11.44,14838,0
+NOM.US,D,20250214,000000,11.45,11.49,11.3,11.4299,10484,0
+NOM.US,D,20250218,000000,11.45,11.5,11.21,11.2292,6152,0
+NOM.US,D,20250219,000000,11.4,11.4,10.827,10.84,16050,0
+NOM.US,D,20250220,000000,11,11.24,11,11.2,11555,0
+NOM.US,D,20250221,000000,11.25,11.348,11.23,11.348,9214,0
+NOM.US,D,20250224,000000,11.2329,11.2329,11.16,11.165,6404,0
+NOM.US,D,20250225,000000,11.37,11.37,11.37,11.37,238,0
+NOM.US,D,20250226,000000,11.3,11.35,11.3,11.35,2682,0
+NOM.US,D,20250227,000000,11.3,11.3,11.25,11.25,1360,0
+NOM.US,D,20250228,000000,11.3,11.47,10.8,10.85,33154,0
+NOM.US,D,20250303,000000,11.0769,11.1555,10.83,10.83,6984,0
+NOM.US,D,20250304,000000,10.95,11.045,10.82,10.9,9531,0
+NOM.US,D,20250305,000000,11.08,11.08,10.81,10.9727,3270,0
+NOM.US,D,20250306,000000,10.8652,11.13,10.8652,10.95,5004,0
+NOM.US,D,20250307,000000,11.03,11.03,10.75,10.75,1866,0
+NOM.US,D,20250310,000000,10.6754,10.89,10.6754,10.89,2850,0
+NOM.US,D,20250311,000000,10.836,10.836,10.7017,10.7017,1767,0
+NOM.US,D,20250312,000000,10.7,10.77,10.54,10.54,2123,0
+NOM.US,D,20250313,000000,10.5279,10.53,10.35,10.47,5608,0
+NOM.US,D,20250314,000000,10.3642,10.4888,10.3642,10.485,4929,0
+NOM.US,D,20250317,000000,10.57,10.59,10.44,10.49,7497,0
+NOM.US,D,20250318,000000,10.47,10.4799,10.4341,10.4341,1395,0
+NOM.US,D,20250319,000000,10.41,10.46,10.3907,10.42,8849,0
+NOM.US,D,20250320,000000,10.4083,10.4512,10.4083,10.4512,8574,0
+NOM.US,D,20250321,000000,10.47,10.53,10.41,10.5,18458,0
+NOM.US,D,20250324,000000,10.48,10.53,10.45,10.48,3022,0
+NOM.US,D,20250325,000000,10.45,10.47,10.4101,10.46,3109,0
+NOM.US,D,20250326,000000,10.4371,10.44,10.34,10.3766,3679,0
+NOM.US,D,20250327,000000,10.379,10.379,10.33,10.33,2009,0
+NOM.US,D,20250328,000000,10.35,10.35,10.24,10.25,8756,0
+NOM.US,D,20250331,000000,10.26,10.35,10.24,10.3499,4754,0
+NOM.US,D,20250401,000000,10.3745,10.44,10.355,10.42,7488,0
+NOM.US,D,20250402,000000,10.4391,10.47,10.36,10.4599,6276,0
+NOM.US,D,20250403,000000,10.49,10.52,10.4201,10.4201,3744,0
+NOM.US,D,20250404,000000,10.43,10.4337,10.26,10.3333,10769,0
+NOM.US,D,20250407,000000,10.42,10.42,10.35,10.35,655,0
+NOM.US,D,20250408,000000,10.25,10.25,9.91,9.91,5037,0
+NOM.US,D,20250409,000000,9.91,10.12,9.7601,10.09,12316,0
+NOM.US,D,20250410,000000,9.92,10.0155,9.9,9.99,4998,0
+NOM.US,D,20250411,000000,9.965,10.0112,9.8,9.84,10480,0
+NOM.US,D,20250414,000000,9.86,9.91,9.81,9.85,7008,0
+NOM.US,D,20250415,000000,9.7,9.82,9.7,9.76,3051,0
+NOM.US,D,20250416,000000,9.77,9.9593,9.75,9.78,5446,0
+NOM.US,D,20250417,000000,9.75,9.94,9.73,9.785,4494,0
+NOM.US,D,20250421,000000,9.9,9.9,9.63,9.63,3671,0
+NOM.US,D,20250422,000000,9.8307,9.8307,9.75,9.75,8216,0
+NOM.US,D,20250423,000000,9.8508,9.9868,9.8508,9.8508,2189,0
+NOM.US,D,20250424,000000,9.8756,9.92,9.8756,9.91,1690,0
+NOM.US,D,20250425,000000,9.933,10.02,9.92,10.01,1728,0
+NOM.US,D,20250428,000000,10.05,10.05,9.943,10.0299,1759,0
+NOM.US,D,20250429,000000,10.0489,10.07,9.95,10.07,14032,0
+NOM.US,D,20250430,000000,10.08,10.2,10.08,10.2,5231,0
+NOM.US,D,20250501,000000,10.2628,10.68,10.13,10.68,4598,0
+NOM.US,D,20250502,000000,10.695,10.695,10.33,10.33,4054,0
+NOM.US,D,20250505,000000,10.33,10.939,10.19,10.42,2146,0
+NOM.US,D,20250506,000000,10.85,10.85,10.85,10.85,104,0
+NOM.US,D,20250507,000000,10.8,10.9907,10.5,10.825,13038,0
+NOM.US,D,20250508,000000,11,11,11,11,564,0
+NOM.US,D,20250512,000000,10.75,10.99,10.75,10.7501,7774,0
+NOM.US,D,20250513,000000,10.4022,10.85,10.18,10.73,14622,0
+NOM.US,D,20250514,000000,10.4202,10.71,10.35,10.58,4681,0
+NOM.US,D,20250515,000000,10.71,10.9,10.7,10.7,5251,0
+NOM.US,D,20250516,000000,10.7702,10.7702,10.4506,10.5,703,0
+NOM.US,D,20250519,000000,10.4,10.88,10.4,10.88,732,0
+NOM.US,D,20250522,000000,10.78,10.78,10.78,10.78,276,0
+NOM.US,D,20250523,000000,10.5485,10.71,10.34,10.71,2882,0
+NOM.US,D,20250527,000000,10.725,10.79,10.63,10.63,7339,0
+NOM.US,D,20250528,000000,10.58,10.58,10.58,10.58,901,0
+NOM.US,D,20250530,000000,10.5174,10.69,10.5161,10.6782,3544,0
+NOM.US,D,20250602,000000,10.5,10.65,10.5,10.51,8273,0
+NOM.US,D,20250603,000000,10.6491,10.6491,10.4,10.4215,3254,0
+NOM.US,D,20250605,000000,10.6,10.89,10.6,10.75,7593,0
+NOM.US,D,20250606,000000,10.78,10.78,10.61,10.78,251,0
+NOM.US,D,20250609,000000,10.62,10.63,10.62,10.63,845,0
+NOM.US,D,20250610,000000,10.61,10.6101,10.5881,10.5881,2709,0
+NOM.US,D,20250612,000000,10.4528,10.57,10.4528,10.57,607,0
+NOM.US,D,20250613,000000,10.55,10.55,10.305,10.36,11398,0
+NOM.US,D,20250617,000000,10.3,10.35,10.3,10.33,4371,0
+NOM.US,D,20250618,000000,10.32,10.37,10.32,10.35,3192,0
+NOM.US,D,20250620,000000,10.3654,10.37,10.33,10.37,4583,0
+NOM.US,D,20250623,000000,10.365,10.365,10.3,10.3324,5401,0
+NOM.US,D,20250624,000000,10.31,10.31,10.19,10.22,6066,0
+NOM.US,D,20250625,000000,10.35,10.37,10.35,10.37,1714,0
+NOM.US,D,20250626,000000,10.2598,10.3304,10.2598,10.3304,568,0
+NOM.US,D,20250630,000000,10.3696,10.3696,10.35,10.365,2347,0
+NOM.US,D,20250701,000000,10.3615,10.37,10.32,10.35,14588,0
+NOM.US,D,20250702,000000,10.36,10.37,10.35,10.3621,3668,0
+NOM.US,D,20250703,000000,10.34,10.3608,10.29,10.3,2081,0
+NOM.US,D,20250707,000000,10.3049,10.3472,10.29,10.33,10977,0
+NOM.US,D,20250708,000000,10.33,10.33,10.2744,10.2744,14954,0
+NOM.US,D,20250709,000000,10.315,10.34,10.315,10.34,1663,0
+NOM.US,D,20250710,000000,10.33,10.71,10.33,10.38,44160,0
+NOM.US,D,20250711,000000,10.645,10.9,10.645,10.7,11541,0
+NOM.US,D,20250714,000000,10.72,10.72,10.6043,10.7,867,0
+NOM.US,D,20250715,000000,10.68,11.465,10.68,11.26,14239,0
+NOM.US,D,20250716,000000,11.15,11.2,10.5,10.6,3459,0
+NOM.US,D,20250717,000000,11.2162,11.2162,10.6586,10.74,4951,0
+NOM.US,D,20250718,000000,10.75,11.02,10.75,11,3236,0
+NOM.US,D,20250721,000000,11.19,11.19,10.8724,11,5379,0
+NOM.US,D,20250722,000000,10.98,11,10.5,10.95,9419,0
+NOM.US,D,20250723,000000,11.105,11.105,10.5,10.7582,9269,0
+NOM.US,D,20250724,000000,11.0236,11.0236,10.755,11,1288,0
+NOM.US,D,20250725,000000,10.94,10.95,10.7116,10.9499,7030,0
+NOM.US,D,20250728,000000,10.94,10.94,10.76,10.76,1033,0
+NOM.US,D,20250729,000000,10.83,10.93,10.815,10.9,3724,0
+NOM.US,D,20250730,000000,10.875,10.875,10.875,10.875,1186,0
+NOM.US,D,20250731,000000,10.855,10.855,10.855,10.855,454,0
+NOM.US,D,20250801,000000,10.65,11,10.65,10.9,5623,0
+NOM.US,D,20250804,000000,10.735,11.12,10.735,10.805,11979,0
+NOM.US,D,20250805,000000,10.9916,11.12,10.6001,10.84,11463,0
+NOM.US,D,20250806,000000,10.84,10.87,10.8,10.8,1043,0
+NOM.US,D,20250807,000000,10.81,10.81,10.8,10.8,3153,0
+NOM.US,D,20250808,000000,10.84,10.88,10.81,10.87,3272,0
+NOM.US,D,20250811,000000,10.9,10.9,10.875,10.875,6358,0
+NOM.US,D,20250812,000000,10.88,10.88,10.8,10.8,1199,0
+NOM.US,D,20250813,000000,10.89,10.917,10.8,10.917,3005,0
+NOM.US,D,20250814,000000,10.5,10.94,10.5,10.9,8161,0
+NOM.US,D,20250815,000000,10.8601,10.95,10.8601,10.95,746,0
+NOM.US,D,20250819,000000,11.07,11.07,10.85,10.85,1082,0
+NOM.US,D,20250820,000000,10.87,10.94,10.63,10.8,10068,0
+NOM.US,D,20250821,000000,10.8,10.8,10.71,10.8,871,0
+NOM.US,D,20250822,000000,10.94,11.0163,10.91,10.99,2986,0
+NOM.US,D,20250825,000000,10.99,11.093,10.85,10.9501,12306,0
+NOM.US,D,20250826,000000,10.875,10.875,10.875,10.875,1420,0
+NOM.US,D,20250827,000000,10.89,11.1221,10.865,11.035,15259,0
+NOM.US,D,20250828,000000,10.9479,11.05,10.86,10.86,10499,0
+NOM.US,D,20250829,000000,10.891,11.0899,10.86,10.9848,5133,0
+NOM.US,D,20250902,000000,10.995,11.1378,10.87,10.92,3565,0
+NOM.US,D,20250903,000000,11.0448,11.0448,10.8,10.82,4686,0
+NOM.US,D,20250904,000000,10.8704,11.048,10.8704,11.048,1910,0
+NOM.US,D,20250905,000000,11,11.01,10.85,10.9075,4175,0
+NOM.US,D,20250908,000000,11.01,11.1,10.91,11.0907,16402,0
+NOM.US,D,20250909,000000,11.05,11.1,10.84,11.1,14049,0
+NOM.US,D,20250910,000000,11.0748,11.25,11,11.15,31530,0
+NOM.US,D,20250911,000000,11.15,11.26,11.1232,11.26,4260,0
+NOM.US,D,20250912,000000,11.205,11.25,11.181,11.2302,6141,0
+NOM.US,D,20250915,000000,11.2772,11.2942,11.03,11.22,4989,0
+NOM.US,D,20250916,000000,10.93,11.22,10.8802,11.2,14617,0
+NOM.US,D,20250917,000000,11.25,11.3099,11.155,11.3099,1320,0
+NOM.US,D,20250918,000000,11.3,11.3,11.29,11.3,5601,0
+NOM.US,D,20250919,000000,11.3,11.32,11.1566,11.1566,1146,0
+NOM.US,D,20250922,000000,11.01,11.16,10.94,11.15,6431,0
+NOM.US,D,20250923,000000,11.155,11.155,10.8704,11.09,21585,0
+NOM.US,D,20250924,000000,11.11,11.2219,10.87,11.0235,12545,0
+NOM.US,D,20250925,000000,10.985,10.985,10.95,10.95,1085,0
+NOM.US,D,20250926,000000,11,11.3158,10.86,10.96,5393,0
+NOM.US,D,20250929,000000,10.98,11.0344,10.95,11.0344,881,0
+NOM.US,D,20250930,000000,10.94,10.9999,10.94,10.9999,1228,0
+NOM.US,D,20251001,000000,11.054,11.1864,10.9,10.98,9093,0
+NOM.US,D,20251002,000000,11.05,11.05,11,11.05,4063,0
+NOM.US,D,20251003,000000,11.01,11.05,10.9,10.98,10231,0
+NOM.US,D,20251006,000000,11.04,11.04,11.0399,11.0399,540,0
+NOM.US,D,20251007,000000,10.95,11.0399,10.95,11,5440,0
+NOM.US,D,20251008,000000,11.02,11.02,10.95,10.95,735,0
+NOM.US,D,20251009,000000,10.9675,11.08,10.84,11,14119,0
+NOM.US,D,20251010,000000,11.1139,11.1139,11,11.025,4251,0
+NOM.US,D,20251013,000000,11.17,11.18,10.7001,10.9298,14030,0
+NOM.US,D,20251014,000000,11.05,11.05,10.89,10.89,2833,0
+NOM.US,D,20251015,000000,11.2,11.22,10.75,10.86,8475,0
+NOM.US,D,20251016,000000,11,11.068101,10.88,10.88,4265,0
+NOM.US,D,20251017,000000,11.01,11.05,10.8,10.8045,2749,0
+NOM.US,D,20251020,000000,11,11.32,10.81,10.8255,3078,0
+NOM.US,D,20251021,000000,10.95,10.95,10.84,10.94,2794,0
+NOM.US,D,20251022,000000,11.1,11.32,10.91,10.95,4925,0
+NOM.US,D,20251023,000000,11,11,10.89,10.89,1062,0
+NOM.US,D,20251024,000000,10.99,11.1865,10.99,11.11,13365,0
+NOM.US,D,20251027,000000,11.1,11.16,11.1,11.1,1986,0
+NOM.US,D,20251028,000000,11,11.13,10.95,10.95,8725,0
+NOM.US,D,20251029,000000,11.11,11.11,11.11,11.11,555,0
+NOM.US,D,20251030,000000,11,11.1342,11,11.1342,1965,0
+NOM.US,D,20251031,000000,11.33,11.33,11.025,11.04,1946,0
+NOM.US,D,20251103,000000,11.2,11.29,10.86,10.86,5284,0
+NOM.US,D,20251104,000000,11,11.17,11,11.17,661,0
+NOM.US,D,20251105,000000,10.8532,11.0846,10.85,11.0846,738,0
+NOM.US,D,20251106,000000,10.8644,11,10.8644,11,3748,0
+NOM.US,D,20251107,000000,11.24,11.24,11.05,11.05,2786,0
+NOM.US,D,20251110,000000,10.995,10.995,10.995,10.995,535,0
+NOM.US,D,20251111,000000,10.9,11.05,10.86,10.9,5504,0
+NOM.US,D,20251112,000000,11.05,11.3264,11.04,11.1,12461,0
+NOM.US,D,20251114,000000,10.99,11,10.98,10.9999,487,0
+NOM.US,D,20251117,000000,11.1901,11.2,11.01,11.01,3217,0
+NOM.US,D,20251118,000000,11.05,11.13,10.9461,11.05,2033,0
+NOM.US,D,20251119,000000,11.065,11.065,11.065,11.065,1461,0
+NOM.US,D,20251120,000000,11,11.1505,10.9075,10.9075,6193,0
+NOM.US,D,20251121,000000,11.05,11.2,11.05,11.17,3857,0
+NOM.US,D,20251124,000000,11.0024,11.0024,11.0024,11.0024,500,0
+NOM.US,D,20251125,000000,11.2,11.9,10.93,11.2,12310,0
+NOM.US,D,20251126,000000,11,11.1,11,11.09,1706,0
+NOM.US,D,20251128,000000,11.4,11.5,11.155,11.155,2019,0
+NOM.US,D,20251201,000000,11.5,11.65,11.055,11.072,16311,0
+NOM.US,D,20251202,000000,11.2,11.3831,11.07,11.2,3872,0
+NOM.US,D,20251203,000000,11.1,11.45,11.1,11.36,6376,0
+NOM.US,D,20251204,000000,11.331,11.331,11.2,11.2,2490,0
+NOM.US,D,20251205,000000,11.49,11.62,11.13,11.13,5127,0
+NOM.US,D,20251208,000000,11.33,11.33,11.25,11.25,1576,0
+NOM.US,D,20251209,000000,11.3617,11.4,11.29,11.29,2232,0
+NOM.US,D,20251210,000000,11.25,11.7,11.16,11.6,7488,0
+NOM.US,D,20251211,000000,11.27,11.4,11.2,11.27,1984,0
+NOM.US,D,20251212,000000,11.2853,11.3,11.2853,11.3,1460,0
+NOM.US,D,20251215,000000,11.3,11.38,11.3,11.38,318,0
+NOM.US,D,20251216,000000,11.38,11.3801,11.21,11.21,2353,0
+NOM.US,D,20251217,000000,11.3,11.5799,11.3,11.5799,4155,0
+NOM.US,D,20251218,000000,11.25,11.4,11.25,11.3945,1025,0
+NOM.US,D,20251219,000000,11.3,11.62,11.2505,11.5101,13457,0
+NOM.US,D,20251222,000000,11.38,11.7299,11.38,11.69,10021,0
+NOM.US,D,20251223,000000,11.4474,11.525,11.24,11.36,2416,0
+NOM.US,D,20251224,000000,11.34,11.828,11.34,11.828,7681,0
+NOM.US,D,20251226,000000,11.465,11.9,11.38,11.9,3856,0
+NOM.US,D,20251229,000000,11.54,12.19,11.54,12.09,9414,0
+NOM.US,D,20251230,000000,11.97,12.07,11.6601,11.8,15549,0
+NOM.US,D,20251231,000000,11.95,11.95,11.81,11.92,2616,0
+NOM.US,D,20260102,000000,11.8,11.8899,11.535,11.87,5160,0
+NOM.US,D,20260105,000000,11.7837,11.8699,11.3475,11.81,14019,0
+NOM.US,D,20260106,000000,11.8,12,11.7,11.79,20528,0
+NOM.US,D,20260107,000000,11.7894,11.845,11.67,11.67,5155,0
+NOM.US,D,20260108,000000,11.67,11.67,11,11.3633,14645,0
+NOM.US,D,20260109,000000,11.36,11.4,11.2,11.35,3732,0
+NOM.US,D,20260112,000000,11.28,11.38,11.15,11.2,12766,0
+NOM.US,D,20260113,000000,11.1885,11.22,11.05,11.16,3650,0
+NOM.US,D,20260114,000000,11.1776,11.21,11.15,11.15,3727,0
+NOM.US,D,20260115,000000,11.17,11.3897,11.1569,11.25,5804,0
+NOM.US,D,20260116,000000,11.27,11.4,11.2699,11.4,8761,0
+NOM.US,D,20260120,000000,11.4,11.4,11.13,11.13,574,0
+NOM.US,D,20260121,000000,11.265,11.265,11.265,11.265,1906,0
+NOM.US,D,20260122,000000,11.37,11.4,11.1,11.4,1983,0
+NOM.US,D,20260123,000000,11.3382,11.34,11.3382,11.34,835,0
+NOM.US,D,20260126,000000,11.38,11.65,11.38,11.55,11290,0
+NOM.US,D,20260127,000000,11.55,11.99,11.55,11.95,12479,0
+NOM.US,D,20260128,000000,11.5,11.9,11.3,11.9,3894,0
+NOM.US,D,20260129,000000,11.65,11.66,10.99,11.6201,10164,0
+NOM.US,D,20260130,000000,11.74,11.78,11.31,11.65,12092,0
+NOM.US,D,20260202,000000,11.8499,11.8499,11.4,11.45,2136,0
+NOM.US,D,20260203,000000,11.712,11.85,11.5428,11.75,9902,0
+NOM.US,D,20260204,000000,11.65,11.65,11.4001,11.42,3965,0
+NOM.US,D,20260205,000000,11.6,11.77,11.4301,11.53,4672,0
+NOM.US,D,20260206,000000,11.53,11.716,11.07,11.35,28503,0
+NOM.US,D,20260209,000000,11.34,11.395,11.12,11.2,14218,0
+NOM.US,D,20260210,000000,11.3,11.465,11.125,11.15,16935,0
+NOM.US,D,20260211,000000,11.13,11.3613,11.13,11.17,7321,0
+NOM.US,D,20260212,000000,11.25,11.4,11.1,11.11,9651,0
+NOM.US,D,20260213,000000,11.195,11.37,11,11.107,10481,0
+NOM.US,D,20260217,000000,11.13,11.13,10.96,11.1,6865,0
+NOM.US,D,20260218,000000,11.111,11.111,10.99,10.99,12992,0
diff --git a/daily/us/nyse stocks/2/novp.us.txt b/daily/us/nyse stocks/2/novp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc661654f33efc17af4369746ac19fd56bc3f39d
--- /dev/null
+++ b/daily/us/nyse stocks/2/novp.us.txt	
@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOVP.US,D,20240620,000000,25.34,25.3694,25.34,25.3694,702,0
+NOVP.US,D,20240621,000000,25.3715,25.3715,25.3715,25.3715,17,0
+NOVP.US,D,20240624,000000,25.3666,25.3666,25.3666,25.3666,100,0
+NOVP.US,D,20240625,000000,25.4064,25.4064,25.4064,25.4064,1,0
+NOVP.US,D,20240626,000000,25.419,25.419,25.419,25.419,1,0
+NOVP.US,D,20240627,000000,25.4356,25.4356,25.4356,25.4356,1,0
+NOVP.US,D,20240628,000000,25.4211,25.4211,25.4211,25.4211,1,0
+NOVP.US,D,20240701,000000,25.4561,25.4561,25.4561,25.4561,1,0
+NOVP.US,D,20240702,000000,25.5026,25.5026,25.5026,25.5026,1,0
+NOVP.US,D,20240703,000000,25.5495,25.5495,25.5495,25.5495,1,0
+NOVP.US,D,20240705,000000,25.6088,25.6088,25.6088,25.6088,1,0
+NOVP.US,D,20240708,000000,25.6255,25.6255,25.6255,25.6255,1,0
+NOVP.US,D,20240709,000000,25.6366,25.6366,25.6366,25.6366,1,0
+NOVP.US,D,20240710,000000,25.7133,25.7133,25.7133,25.7133,1,0
+NOVP.US,D,20240711,000000,25.6596,25.6596,25.6596,25.6596,1,0
+NOVP.US,D,20240712,000000,25.7103,25.7103,25.7103,25.7103,1,0
+NOVP.US,D,20240715,000000,25.7216,25.7216,25.7216,25.7216,1,0
+NOVP.US,D,20240716,000000,25.7702,25.7702,25.7702,25.7702,1,0
+NOVP.US,D,20240717,000000,25.6666,25.6666,25.6666,25.6666,1,0
+NOVP.US,D,20240718,000000,25.597,25.597,25.597,25.597,1,0
+NOVP.US,D,20240719,000000,25.532,25.532,25.532,25.532,1,0
+NOVP.US,D,20240722,000000,25.6466,25.6466,25.6466,25.6466,1,0
+NOVP.US,D,20240723,000000,25.6301,25.6301,25.6301,25.6301,1,0
+NOVP.US,D,20240724,000000,25.3878,25.3878,25.3878,25.3878,1,0
+NOVP.US,D,20240725,000000,25.3569,25.3569,25.3569,25.3569,1,0
+NOVP.US,D,20240726,000000,25.4539,25.4539,25.4539,25.4539,1,0
+NOVP.US,D,20240729,000000,25.4829,25.4829,25.4829,25.4829,1,0
+NOVP.US,D,20240730,000000,25.4483,25.4483,25.4483,25.4483,1,0
+NOVP.US,D,20240731,000000,25.5961,25.5961,25.5961,25.5961,1,0
+NOVP.US,D,20240801,000000,25.4344,25.4344,25.4344,25.4344,1,0
+NOVP.US,D,20240802,000000,25.2175,25.2175,25.2175,25.2175,1,0
+NOVP.US,D,20240805,000000,24.8011,24.8011,24.8011,24.8011,1,0
+NOVP.US,D,20240806,000000,25.0193,25.0193,25.0193,25.0193,1,0
+NOVP.US,D,20240807,000000,24.94,24.94,24.9111,24.9111,400,0
+NOVP.US,D,20240808,000000,25.1811,25.1811,25.1811,25.1811,1,0
+NOVP.US,D,20240809,000000,25.2684,25.2684,25.2684,25.2684,1,0
+NOVP.US,D,20240812,000000,25.264,25.264,25.264,25.264,1,0
+NOVP.US,D,20240813,000000,25.4751,25.4751,25.4751,25.4751,1,0
+NOVP.US,D,20240814,000000,25.44,25.5428,25.44,25.5428,400,0
+NOVP.US,D,20240815,000000,25.701,25.701,25.701,25.701,2,0
+NOVP.US,D,20240816,000000,25.7436,25.7436,25.7436,25.7436,1,0
+NOVP.US,D,20240819,000000,25.8384,25.8384,25.8384,25.8384,1,0
+NOVP.US,D,20240820,000000,25.8272,25.8272,25.8272,25.8272,1,0
+NOVP.US,D,20240821,000000,25.8614,25.8614,25.8614,25.8614,1,0
+NOVP.US,D,20240822,000000,25.7683,25.7683,25.7683,25.7683,1,0
+NOVP.US,D,20240823,000000,25.9065,25.9065,25.9065,25.9065,1,0
+NOVP.US,D,20240826,000000,25.8793,25.8793,25.8793,25.8793,1,0
+NOVP.US,D,20240827,000000,25.9099,25.9099,25.9099,25.9099,1,0
+NOVP.US,D,20240828,000000,25.8641,25.8641,25.8641,25.8641,1,0
+NOVP.US,D,20240829,000000,25.8652,25.8652,25.8652,25.8652,1,0
+NOVP.US,D,20240830,000000,25.9782,25.9782,25.9782,25.9782,1,0
+NOVP.US,D,20240903,000000,25.7337,25.7337,25.7337,25.7337,1,0
+NOVP.US,D,20240904,000000,25.733,25.733,25.733,25.733,1,0
+NOVP.US,D,20240905,000000,25.6902,25.6902,25.6902,25.6902,1,0
+NOVP.US,D,20240906,000000,25.5084,25.5084,25.5084,25.5084,1,0
+NOVP.US,D,20240909,000000,25.647,25.647,25.647,25.647,1,0
+NOVP.US,D,20240910,000000,25.7115,25.7115,25.7115,25.7115,1,0
+NOVP.US,D,20240911,000000,25.8357,25.8357,25.8357,25.8357,1,0
+NOVP.US,D,20240912,000000,25.9158,25.9158,25.9158,25.9158,1,0
+NOVP.US,D,20240913,000000,25.9875,25.9875,25.9875,25.9875,1,0
+NOVP.US,D,20240916,000000,26.0094,26.0094,26.0094,26.0094,1,0
+NOVP.US,D,20240917,000000,26.0066,26.0066,26.0066,26.0066,1,0
+NOVP.US,D,20240918,000000,25.9775,25.9775,25.9775,25.9775,1,0
+NOVP.US,D,20240919,000000,26.1429,26.1429,26.1429,26.1429,1,0
+NOVP.US,D,20240920,000000,26.1486,26.1486,26.1486,26.1486,1,0
+NOVP.US,D,20240923,000000,26.18,26.18,26.18,26.18,1,0
+NOVP.US,D,20240924,000000,26.1981,26.1981,26.1981,26.1981,1,0
+NOVP.US,D,20240925,000000,26.1949,26.1949,26.1949,26.1949,1,0
+NOVP.US,D,20240926,000000,26.2276,26.2276,26.2276,26.2276,1,0
+NOVP.US,D,20240927,000000,26.2152,26.2152,26.2152,26.2152,2,0
+NOVP.US,D,20241001,000000,26.1819,26.1819,26.1819,26.1819,1,0
+NOVP.US,D,20241002,000000,26.1857,26.1857,26.1857,26.1857,1,0
+NOVP.US,D,20241003,000000,26.164,26.164,26.164,26.164,1,0
+NOVP.US,D,20241004,000000,26.2699,26.2699,26.2699,26.2699,1,0
+NOVP.US,D,20241007,000000,26.1893,26.1893,26.1893,26.1893,1,0
+NOVP.US,D,20241008,000000,26.2799,26.2799,26.2799,26.2799,1,0
+NOVP.US,D,20241009,000000,26.3307,26.3307,26.3307,26.3307,1,0
+NOVP.US,D,20241010,000000,26.3365,26.3365,26.3365,26.3365,1,0
+NOVP.US,D,20241011,000000,26.3855,26.3855,26.3855,26.3855,1,0
+NOVP.US,D,20241014,000000,26.423,26.423,26.423,26.423,1,0
+NOVP.US,D,20241015,000000,26.4023,26.4023,26.4023,26.4023,1,0
+NOVP.US,D,20241016,000000,26.4325,26.4325,26.4325,26.4325,3,0
+NOVP.US,D,20241017,000000,26.45,26.45,26.45,26.45,1,0
+NOVP.US,D,20241018,000000,26.48,26.48,26.48,26.48,1,0
+NOVP.US,D,20241021,000000,26.49,26.49,26.49,26.49,1,0
+NOVP.US,D,20241022,000000,26.4961,26.4961,26.4961,26.4961,1,0
+NOVP.US,D,20241023,000000,26.47,26.47,26.47,26.47,1,0
+NOVP.US,D,20241024,000000,26.4949,26.4949,26.4949,26.4949,1,0
+NOVP.US,D,20241025,000000,26.5001,26.5001,26.5001,26.5001,1,0
+NOVP.US,D,20241028,000000,26.515,26.515,26.515,26.515,1,0
+NOVP.US,D,20241029,000000,26.5352,26.56,26.535,26.535,5125,0
+NOVP.US,D,20241030,000000,26.5799,26.5799,26.555,26.555,2938,0
+NOVP.US,D,20241031,000000,26.6,26.6,26.5999,26.5999,1901,0
+NOVP.US,D,20241101,000000,26.73,26.76,26.66,26.67,5287,0
+NOVP.US,D,20241104,000000,26.64,26.64,26.59,26.5974,4201,0
+NOVP.US,D,20241105,000000,26.7404,26.79,26.7404,26.79,774,0
+NOVP.US,D,20241106,000000,27.08,27.21,27.075,27.18,21367,0
+NOVP.US,D,20241107,000000,27.21,27.3088,27.21,27.3088,2339,0
+NOVP.US,D,20241108,000000,27.3561,27.39,27.31,27.36,4668,0
+NOVP.US,D,20241111,000000,27.34,27.34,27.31,27.3357,1600,0
+NOVP.US,D,20241114,000000,27.2,27.2002,27.2,27.2002,500,0
+NOVP.US,D,20241115,000000,27.07,27.07,27.0219,27.0219,731,0
+NOVP.US,D,20241119,000000,27.1799,27.27,27.13,27.165,4292,0
+NOVP.US,D,20241120,000000,27.0113,27.1262,27.0113,27.1262,661,0
+NOVP.US,D,20241121,000000,27.23,27.23,27.205,27.205,1035,0
+NOVP.US,D,20241122,000000,27.26,27.26,27.2403,27.2403,556,0
+NOVP.US,D,20241126,000000,27.39,27.4198,27.39,27.4198,1380,0
+NOVP.US,D,20241202,000000,27.489,27.52,27.489,27.5057,2887,0
+NOVP.US,D,20241203,000000,27.48,27.52,27.48,27.4906,2100,0
+NOVP.US,D,20241204,000000,27.53,27.5502,27.53,27.5502,3400,0
+NOVP.US,D,20241205,000000,27.54,27.54,27.51,27.5325,1181,0
+NOVP.US,D,20241213,000000,27.47,27.47,27.4502,27.4502,104,0
+NOVP.US,D,20241217,000000,27.431,27.473,27.32,27.473,1340,0
+NOVP.US,D,20241218,000000,27.1,27.11,27.1,27.11,1700,0
+NOVP.US,D,20241226,000000,27.53,27.53,27.53,27.53,569,0
+NOVP.US,D,20250108,000000,27.27,27.27,27.27,27.27,285,0
+NOVP.US,D,20250110,000000,27.0712,27.0712,27.0407,27.0407,197,0
+NOVP.US,D,20250113,000000,26.98,27.0775,26.98,27.0775,145,0
+NOVP.US,D,20250115,000000,27.43,27.43,27.3799,27.3799,887,0
+NOVP.US,D,20250123,000000,27.7408,27.82,27.7408,27.7665,3743,0
+NOVP.US,D,20250128,000000,27.74,27.74,27.67,27.7212,453,0
+NOVP.US,D,20250129,000000,27.7,27.74,27.6398,27.6398,1530,0
+NOVP.US,D,20250131,000000,27.69,27.73,27.649,27.649,223,0
+NOVP.US,D,20250203,000000,27.59,27.59,27.5761,27.5761,160,0
+NOVP.US,D,20250204,000000,27.65,27.65,27.6475,27.6475,407,0
+NOVP.US,D,20250205,000000,27.6285,27.7196,27.6285,27.7196,250,0
+NOVP.US,D,20250206,000000,27.72,27.738,27.7102,27.725,1400,0
+NOVP.US,D,20250207,000000,27.675,27.675,27.62,27.6434,614,0
+NOVP.US,D,20250210,000000,27.74,27.74,27.74,27.74,7992,0
+NOVP.US,D,20250213,000000,27.81,27.898,27.69,27.898,7505,0
+NOVP.US,D,20250214,000000,27.87,27.89,27.8565,27.8565,400,0
+NOVP.US,D,20250219,000000,27.95,27.955,27.9343,27.9343,348,0
+NOVP.US,D,20250220,000000,27.83,27.9,27.83,27.9,334,0
+NOVP.US,D,20250221,000000,27.85,27.85,27.6759,27.6759,8231,0
+NOVP.US,D,20250225,000000,27.51,27.5586,27.51,27.5586,642,0
+NOVP.US,D,20250227,000000,27.5,27.5399,27.2781,27.2781,1118,0
+NOVP.US,D,20250228,000000,27.38,27.4948,27.38,27.4948,274,0
+NOVP.US,D,20250303,000000,27.5225,27.5225,27.2216,27.2216,567,0
+NOVP.US,D,20250304,000000,27.04,27.28,27.04,27.0421,733,0
+NOVP.US,D,20250306,000000,27.05,27.05,26.9493,26.9493,1136,0
+NOVP.US,D,20250307,000000,27.04,27.0421,27.04,27.0421,285,0
+NOVP.US,D,20250310,000000,26.71,26.71,26.59,26.6018,7370,0
+NOVP.US,D,20250313,000000,26.4444,26.46,26.342,26.342,1071,0
+NOVP.US,D,20250317,000000,26.84,26.84,26.84,26.84,143,0
+NOVP.US,D,20250325,000000,27.1,27.103,27.1,27.103,1900,0
+NOVP.US,D,20250409,000000,25.52,26.1611,25.52,26.1611,500,0
+NOVP.US,D,20250414,000000,25.86,26.012,25.86,26.012,364,0
+NOVP.US,D,20250416,000000,25.8,25.8,25.6084,25.6084,500,0
+NOVP.US,D,20250417,000000,25.66,25.74,25.6443,25.6443,865,0
+NOVP.US,D,20250423,000000,25.89,26.15,25.89,25.9689,3670,0
+NOVP.US,D,20250424,000000,26.23,26.2767,26.23,26.2767,1200,0
+NOVP.US,D,20250501,000000,26.73,26.73,26.677,26.677,200,0
+NOVP.US,D,20250502,000000,26.9,26.9,26.8868,26.8868,800,0
+NOVP.US,D,20250507,000000,26.75,26.78,26.75,26.78,1661,0
+NOVP.US,D,20250515,000000,27.5,27.64,27.5,27.6062,5275,0
+NOVP.US,D,20250519,000000,27.75,27.76,27.75,27.7542,953,0
+NOVP.US,D,20250603,000000,27.86,27.86,27.8388,27.8388,851,0
+NOVP.US,D,20250618,000000,27.91,27.91,27.8597,27.8597,746,0
+NOVP.US,D,20250701,000000,28.46,28.4992,28.46,28.4992,379,0
+NOVP.US,D,20250702,000000,28.57,28.58,28.5598,28.5598,3296,0
+NOVP.US,D,20250703,000000,28.71,28.71,28.6803,28.6803,200,0
+NOVP.US,D,20250707,000000,28.59,28.59,28.5625,28.5625,100,0
+NOVP.US,D,20250709,000000,28.65,28.6702,28.65,28.6702,100,0
+NOVP.US,D,20250710,000000,28.73,28.75,28.705,28.725,2790,0
+NOVP.US,D,20250711,000000,28.65,28.6947,28.65,28.6947,824,0
+NOVP.US,D,20250716,000000,28.67,28.7123,28.67,28.7123,900,0
+NOVP.US,D,20250721,000000,28.88,28.88,28.8343,28.8343,100,0
+NOVP.US,D,20250730,000000,29.05,29.11,28.98,29.0035,2672,0
+NOVP.US,D,20250731,000000,29.09,29.09,28.9341,28.9341,600,0
+NOVP.US,D,20250805,000000,28.92,28.92,28.91,28.91,211,0
+NOVP.US,D,20250807,000000,29.01,29.015,28.9732,28.9732,1249,0
+NOVP.US,D,20250808,000000,29.09,29.1128,29.06,29.1128,900,0
+NOVP.US,D,20250813,000000,29.26,29.2928,29.26,29.2928,145,0
+NOVP.US,D,20250814,000000,29.28,29.3,29.28,29.3,100,0
+NOVP.US,D,20250819,000000,29.27,29.27,29.2037,29.2037,252,0
+NOVP.US,D,20250820,000000,29.08,29.1779,29.08,29.1779,140,0
+NOVP.US,D,20250821,000000,29.15,29.15,29.13,29.141,2763,0
+NOVP.US,D,20250822,000000,29.22,29.3667,29.22,29.3667,461,0
+NOVP.US,D,20250825,000000,29.36,29.36,29.34,29.34,541,0
+NOVP.US,D,20250827,000000,29.43,29.43,29.4086,29.4086,118,0
+NOVP.US,D,20250829,000000,29.36,29.3777,29.36,29.3777,100,0
+NOVP.US,D,20250902,000000,29.24,29.2769,29.23,29.2769,6700,0
+NOVP.US,D,20250903,000000,29.31,29.3539,29.28,29.3539,918,0
+NOVP.US,D,20250905,000000,29.46,29.46,29.44,29.44,102,0
+NOVP.US,D,20250909,000000,29.48,29.5237,29.48,29.5237,100,0
+NOVP.US,D,20250910,000000,29.57,29.57,29.5553,29.5553,104,0
+NOVP.US,D,20250917,000000,29.65,29.6502,29.65,29.6502,100,0
+NOVP.US,D,20250918,000000,29.72,29.72,29.6916,29.6916,236,0
+NOVP.US,D,20250922,000000,29.76,29.78,29.7597,29.7597,499,0
+NOVP.US,D,20250923,000000,29.76,29.76,29.72,29.72,1277,0
+NOVP.US,D,20250924,000000,29.71,29.72,29.71,29.7198,400,0
+NOVP.US,D,20250925,000000,29.7,29.7,29.65,29.69,17284,0
+NOVP.US,D,20250926,000000,29.73,29.77,29.73,29.77,100,0
+NOVP.US,D,20250929,000000,29.8,29.8,29.7988,29.7988,306,0
+NOVP.US,D,20250930,000000,29.81,29.83,29.79,29.83,5811,0
+NOVP.US,D,20251001,000000,29.84,29.87,29.83,29.85,1492,0
+NOVP.US,D,20251002,000000,29.875,29.89,29.86,29.8856,2568,0
+NOVP.US,D,20251003,000000,29.89,29.92,29.89,29.9051,728,0
+NOVP.US,D,20251014,000000,30.49,30.49,29.68,29.8638,4321,0
+NOVP.US,D,20251015,000000,29.81,29.8883,29.81,29.8883,216,0
+NOVP.US,D,20251016,000000,29.94,29.94,29.796,29.796,967,0
+NOVP.US,D,20251017,000000,29.84,29.9167,29.81,29.9167,3787,0
+NOVP.US,D,20251020,000000,30.01,30.03,30,30.025,4963,0
+NOVP.US,D,20251021,000000,30.06,30.08,30.0578,30.0578,2033,0
+NOVP.US,D,20251022,000000,29.98,30.0289,29.98,30.0289,247,0
+NOVP.US,D,20251023,000000,30.1,30.1,30.075,30.075,1501,0
+NOVP.US,D,20251027,000000,30.128,30.15,30.11,30.13,2066,0
+NOVP.US,D,20251028,000000,30.114,30.14,30.114,30.12,1997,0
+NOVP.US,D,20251030,000000,30.13,30.13,30.128,30.13,1269,0
+NOVP.US,D,20251031,000000,30.16,30.17,30.1432,30.155,33907,0
+NOVP.US,D,20251103,000000,30.2,30.2,30.0896,30.1667,50895,0
+NOVP.US,D,20251104,000000,30.03,30.07,29.985,29.9851,26593,0
+NOVP.US,D,20251105,000000,29.99,30.14,29.99,30.06,18609,0
+NOVP.US,D,20251106,000000,29.96,29.99,29.84,29.8593,15454,0
+NOVP.US,D,20251107,000000,29.77,29.92,29.65,29.877,11465,0
+NOVP.US,D,20251110,000000,30.09,30.19,30.09,30.18,4423,0
+NOVP.US,D,20251111,000000,30.16,30.21,30.16,30.2025,1245,0
+NOVP.US,D,20251112,000000,30.242,30.242,30.19,30.2089,3298,0
+NOVP.US,D,20251113,000000,30.11,30.12,29.91,29.915,4155,0
+NOVP.US,D,20251114,000000,29.71,29.9872,29.71,29.8939,23711,0
+NOVP.US,D,20251117,000000,29.93,29.93,29.74,29.743,5333,0
+NOVP.US,D,20251118,000000,29.55,29.74,29.54,29.705,3441,0
+NOVP.US,D,20251119,000000,29.79,29.79,29.62,29.6749,2138,0
+NOVP.US,D,20251120,000000,30,30.04,29.42,29.43,11347,0
+NOVP.US,D,20251121,000000,29.48,29.68,29.37,29.5489,29971,0
+NOVP.US,D,20251124,000000,29.69,29.88,29.69,29.8723,2982,0
+NOVP.US,D,20251125,000000,29.9,30.06,29.89,30.0448,9491,0
+NOVP.US,D,20251126,000000,30.1045,30.22,30.1045,30.18,10528,0
+NOVP.US,D,20251128,000000,30.22,30.24,30.22,30.2393,300,0
+NOVP.US,D,20251201,000000,30.18,30.26,30.17,30.1856,6555,0
+NOVP.US,D,20251202,000000,30.24,30.27,30.17,30.2302,2924,0
+NOVP.US,D,20251203,000000,30.2,30.2925,30.2,30.2842,1015,0
+NOVP.US,D,20251204,000000,30.27,30.3007,30.25,30.2955,576,0
+NOVP.US,D,20251205,000000,30.41,30.41,30.3353,30.3353,1070,0
+NOVP.US,D,20251208,000000,30.44,30.44,30.2716,30.2716,940,0
+NOVP.US,D,20251209,000000,30.31,30.34,30.275,30.275,537,0
+NOVP.US,D,20251210,000000,30.258,30.46,30.258,30.4407,2361,0
+NOVP.US,D,20251211,000000,30.38,30.4566,30.36,30.4566,337,0
+NOVP.US,D,20251212,000000,30.38,30.38,30.25,30.275,2935,0
+NOVP.US,D,20251215,000000,30.29,30.3,30.26,30.28,3526,0
+NOVP.US,D,20251218,000000,30.1993,30.22,30.17,30.185,4638,0
+NOVP.US,D,20251219,000000,30.34,30.34,30.33,30.3316,1100,0
+NOVP.US,D,20251222,000000,30.44,30.48,30.44,30.4613,16687,0
+NOVP.US,D,20251223,000000,30.51,30.5465,30.51,30.5465,157,0
+NOVP.US,D,20251224,000000,30.58,30.63,30.58,30.6152,2092,0
+NOVP.US,D,20251226,000000,30.63,30.63,30.61,30.61,292,0
+NOVP.US,D,20251229,000000,30.57,30.57,30.5643,30.5643,1879,0
+NOVP.US,D,20251230,000000,30.58,30.58,30.5534,30.5534,4908,0
+NOVP.US,D,20251231,000000,30.46,30.47,30.4427,30.4427,3717,0
+NOVP.US,D,20260102,000000,30.48,30.48,30.45,30.46,3024,0
+NOVP.US,D,20260105,000000,30.55,30.55,30.54,30.5441,255,0
+NOVP.US,D,20260106,000000,30.61,30.6719,30.61,30.6719,2061,0
+NOVP.US,D,20260107,000000,30.69,30.69,30.5981,30.5981,4601,0
+NOVP.US,D,20260108,000000,30.59,30.64,30.59,30.622,4124,0
+NOVP.US,D,20260109,000000,30.78,30.78,30.73,30.73,1331,0
+NOVP.US,D,20260112,000000,30.76,30.795,30.76,30.7893,1531,0
+NOVP.US,D,20260113,000000,30.7,30.74,30.7,30.7316,3540,0
+NOVP.US,D,20260114,000000,30.62,30.648,30.58,30.648,285,0
+NOVP.US,D,20260115,000000,30.7892,30.79,30.7,30.7038,4155,0
+NOVP.US,D,20260116,000000,30.72,30.7357,30.72,30.7357,1226,0
+NOVP.US,D,20260120,000000,30.49,30.49,30.28,30.287,4184,0
+NOVP.US,D,20260121,000000,30.46,30.6,30.37,30.5219,1724,0
+NOVP.US,D,20260122,000000,30.6347,30.6347,30.6,30.604,1850,0
+NOVP.US,D,20260123,000000,30.64,30.64,30.638,30.638,6029,0
+NOVP.US,D,20260126,000000,30.77,30.77,30.735,30.735,6142,0
+NOVP.US,D,20260127,000000,30.82,30.83,30.8055,30.8055,1812,0
+NOVP.US,D,20260128,000000,30.76,30.8134,30.76,30.8134,148,0
+NOVP.US,D,20260129,000000,30.665,30.76,30.61,30.76,6815,0
+NOVP.US,D,20260130,000000,30.64,30.7048,30.64,30.7048,6540,0
+NOVP.US,D,20260202,000000,30.85,30.855,30.85,30.855,24777,0
+NOVP.US,D,20260203,000000,30.62,30.6584,30.62,30.6584,469,0
+NOVP.US,D,20260204,000000,30.59,30.63,30.5648,30.5648,3018,0
+NOVP.US,D,20260205,000000,30.38,30.38,30.3153,30.3153,3459,0
+NOVP.US,D,20260206,000000,30.64,30.7249,30.63,30.7249,519,0
+NOVP.US,D,20260209,000000,30.84,30.84,30.84,30.84,157,0
+NOVP.US,D,20260212,000000,30.5,30.57,30.28,30.28,8868,0
+NOVP.US,D,20260213,000000,30.47,30.47,30.4331,30.4331,978,0
+NOVP.US,D,20260217,000000,30.5,30.5,30.4734,30.4734,1677,0
+NOVP.US,D,20260218,000000,30.535,30.535,30.535,30.535,192,0
diff --git a/daily/us/nyse stocks/2/npo.us.txt b/daily/us/nyse stocks/2/npo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7132f92b5087a4743c8024e96afcc063979e95b
--- /dev/null
+++ b/daily/us/nyse stocks/2/npo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPO.US,D,20050225,000000,25.0616,25.5149,24.7928,25.5149,84928.682987831,0
+NPO.US,D,20050228,000000,25.5149,25.7013,24.9317,24.9604,191338.82284915,0
+NPO.US,D,20050301,000000,24.8791,25.5616,24.6668,25.5436,262952.75320996,0
+NPO.US,D,20050302,000000,25.5616,26.2935,25.4315,25.8809,147925.22801597,0
+NPO.US,D,20050303,000000,25.9443,26.3192,25.866,26.0971,126442.76290739,0
+NPO.US,D,20050304,000000,26.1159,26.354,25.9365,26.1398,127670.79324964,0
+NPO.US,D,20050307,000000,26.1477,26.2756,25.9086,25.9959,91193.855850493,0
+NPO.US,D,20050308,000000,25.8998,26.2032,25.622,25.6755,174109.09335929,0
+NPO.US,D,20050309,000000,25.5783,26.2578,25.4692,26.0138,172988.9441719,0
+NPO.US,D,20050310,000000,25.9176,26.1159,25.7748,26.1159,136061.32568656,0
+NPO.US,D,20050311,000000,26.1159,26.5265,25.7649,25.9365,125884.20066634,0
+NPO.US,D,20050314,000000,25.8283,26.0782,25.5973,25.9176,111559.19647696,0
+NPO.US,D,20050315,000000,26.0782,26.3629,25.4315,25.5783,182947.28217713,0
+NPO.US,D,20050316,000000,25.5149,25.7549,24.9505,25.2649,96567.748891689,0
+NPO.US,D,20050317,000000,25.3978,25.6666,25.364,25.4415,93767.88004077,0
+NPO.US,D,20050318,000000,25.4415,25.7013,25.146,25.146,161016.15245254,0
+NPO.US,D,20050321,000000,24.9793,25.2749,24.8444,24.9604,101825.69489728,0
+NPO.US,D,20050322,000000,24.9604,25.5783,24.776,24.8533,127785.73205014,0
+NPO.US,D,20050323,000000,24.7304,24.8355,24.3693,24.7135,69709.374271723,0
+NPO.US,D,20050324,000000,24.8008,25.7846,24.8008,25.2004,107978.95366472,0
+NPO.US,D,20050328,000000,25.146,25.146,24.3971,24.8008,78325.751369296,0
+NPO.US,D,20050329,000000,24.7581,25.0884,23.8386,23.8386,106187.31990596,0
+NPO.US,D,20050330,000000,23.8625,24.7403,23.8625,24.7403,119614.99486331,0
+NPO.US,D,20050331,000000,24.7304,24.7671,24.3138,24.5737,120285.47119958,0
+NPO.US,D,20050401,000000,24.6212,24.9892,24.4972,24.888,129686.25519886,0
+NPO.US,D,20050404,000000,24.7581,24.7581,24.3693,24.5737,166387.02078846,0
+NPO.US,D,20050405,000000,24.4913,24.5469,24.2979,24.3059,164817.19874997,0
+NPO.US,D,20050406,000000,24.3971,24.7035,24.3971,24.4467,243368.79477991,0
+NPO.US,D,20050407,000000,24.2732,24.3693,23.9845,23.9945,303906.25441828,0
+NPO.US,D,20050408,000000,24.0757,24.3237,23.5421,24.0669,596287.37349811,0
+NPO.US,D,20050411,000000,24.0757,24.0856,23.5322,23.913,224909.01847761,0
+NPO.US,D,20050412,000000,25.0249,25.986,24.8355,25.6478,720825.58031642,0
+NPO.US,D,20050413,000000,25.6478,25.6478,24.6114,24.888,225470.60542394,0
+NPO.US,D,20050414,000000,24.9793,25.0071,23.7365,23.8288,216854.22832637,0
+NPO.US,D,20050415,000000,23.792,23.9002,22.9678,23.0125,253109.35400524,0
+NPO.US,D,20050418,000000,22.9678,23.56,22.7169,23.2178,266647.93482272,0
+NPO.US,D,20050419,000000,23.2098,23.9508,23.2098,23.7722,281082.83663713,0
+NPO.US,D,20050420,000000,23.8386,23.9508,23.2634,23.317,88285.097609621,0
+NPO.US,D,20050421,000000,23.5421,23.9945,23.3686,23.7722,63333.295548924,0
+NPO.US,D,20050422,000000,23.6363,23.6542,23.0215,23.4956,104507.60024242,0
+NPO.US,D,20050425,000000,23.551,23.5867,23.2456,23.3686,88507.917564987,0
+NPO.US,D,20050426,000000,23.326,23.3874,22.9678,23.0492,123867.73048202,0
+NPO.US,D,20050427,000000,22.8687,23.2813,22.3956,23.1027,193132.4730781,0
+NPO.US,D,20050428,000000,23.1027,23.3686,22.2626,22.3599,175116.32021635,0
+NPO.US,D,20050429,000000,22.4303,22.7545,22.2072,22.4769,113795.46191137,0
+NPO.US,D,20050502,000000,22.5652,22.6991,22.342,22.6366,73290.625319065,0
+NPO.US,D,20050503,000000,22.6534,23.7822,22.6108,23.3348,149714.84530455,0
+NPO.US,D,20050504,000000,23.3686,23.56,23.2634,23.44,112788.23505431,0
+NPO.US,D,20050505,000000,23.3686,23.3954,22.9134,23.1285,153407.00221203,0
+NPO.US,D,20050506,000000,23.2356,23.309,22.9221,22.9936,125771.27833601,0
+NPO.US,D,20050509,000000,23.0581,23.7067,23.0125,23.7067,72394.304322137,0
+NPO.US,D,20050510,000000,23.6215,23.6215,23.0303,23.1374,104625.5637482,0
+NPO.US,D,20050511,000000,23.1374,23.1731,21.9859,22.4303,257133.22025804,0
+NPO.US,D,20050512,000000,22.4392,22.7913,21.8957,21.9482,167286.36649067,0
+NPO.US,D,20050513,000000,21.9482,22.0475,20.3861,20.7362,203756.24624416,0
+NPO.US,D,20050516,000000,20.7789,20.8245,20.404,20.4932,187421.82951613,0
+NPO.US,D,20050517,000000,20.5112,20.5112,19.9676,19.9755,193353.27656329,0
+NPO.US,D,20050518,000000,20.1957,20.7362,20.1153,20.5369,291265.00283282,0
+NPO.US,D,20050519,000000,20.5527,20.6905,20.4129,20.5112,203539.47569934,0
+NPO.US,D,20050520,000000,20.5112,20.6728,20.2056,20.5112,137071.57724891,0
+NPO.US,D,20050523,000000,20.5527,20.9842,20.5527,20.7789,268662.38853685,0
+NPO.US,D,20050524,000000,21.2252,22.7635,21.1805,22.342,622805.97289203,0
+NPO.US,D,20050525,000000,22.342,22.6614,22.1555,22.5751,427214.41442416,0
+NPO.US,D,20050526,000000,22.8012,23.3686,22.6534,23.1731,696096.59821109,0
+NPO.US,D,20050527,000000,23.1731,23.6036,22.9511,23.3874,186643.47202498,0
+NPO.US,D,20050531,000000,23.4856,24.2125,23.4598,24.1948,368693.42497009,0
+NPO.US,D,20050601,000000,24.1293,24.2452,23.6889,23.9319,273358.74759611,0
+NPO.US,D,20050602,000000,23.9567,24.0312,23.7266,23.9508,228491.27776005,0
+NPO.US,D,20050603,000000,23.9508,24.0946,23.431,23.8386,153856.67506313,0
+NPO.US,D,20050606,000000,23.7067,23.9765,23.6116,23.8456,196710.69942017,0
+NPO.US,D,20050607,000000,23.9002,24.1114,23.9002,24.0589,99028.850751644,0
+NPO.US,D,20050608,000000,24.0669,24.1868,23.922,24.0856,209024.27460068,0
+NPO.US,D,20050609,000000,24.0312,24.0312,23.5143,23.5143,111782.01643234,0
+NPO.US,D,20050610,000000,23.5322,23.8625,23.5322,23.7623,53264.051683553,0
+NPO.US,D,20050613,000000,23.8119,24.0946,23.7067,23.8813,103951.05447156,0
+NPO.US,D,20050614,000000,23.7722,24.0856,23.4777,24.0856,96227.973665633,0
+NPO.US,D,20050615,000000,24.1194,24.1194,23.4132,23.9408,78215.853744251,0
+NPO.US,D,20050616,000000,24.0222,24.0499,23.309,23.4132,298646.29194249,0
+NPO.US,D,20050617,000000,23.5322,24.5558,23.5322,24.4555,259262.61277267,0
+NPO.US,D,20050620,000000,24.3059,24.3138,23.8913,23.9945,140650.81182607,0
+NPO.US,D,20050621,000000,24.0033,24.6937,24.0033,24.6212,139530.66263868,0
+NPO.US,D,20050622,000000,24.8008,25.1133,24.776,24.888,160233.76202103,0
+NPO.US,D,20050623,000000,24.7839,24.9417,24.2037,24.2452,84815.760657509,0
+NPO.US,D,20050624,000000,24.3971,24.3971,23.551,23.8199,149603.93944442,0
+NPO.US,D,20050627,000000,23.7722,23.8913,23.56,23.8199,64675.256456585,0
+NPO.US,D,20050628,000000,23.8625,24.1471,23.8625,23.9845,78325.751369296,0
+NPO.US,D,20050629,000000,25.6835,26.1398,25.4315,26.0415,562271.53795893,0
+NPO.US,D,20050630,000000,26.0415,26.0693,25.6389,25.8025,252433.83649349,0
+NPO.US,D,20050701,000000,26.0227,26.4364,25.5973,26.2121,2272587.1035988,0
+NPO.US,D,20050705,000000,25.986,26.107,25.7549,25.9365,206557.12333017,0
+NPO.US,D,20050706,000000,25.8719,26.0971,25.6567,25.8025,227036.39452206,0
+NPO.US,D,20050707,000000,25.7102,25.9612,25.3473,25.7449,74633.594461817,0
+NPO.US,D,20050708,000000,25.6478,26.2389,25.5616,26.1864,127670.79324964,0
+NPO.US,D,20050711,000000,26.3192,26.5782,26.1576,26.4988,104284.78028706,0
+NPO.US,D,20050712,000000,26.4988,26.8103,26.3807,26.6514,121405.62038697,0
+NPO.US,D,20050713,000000,26.587,26.7219,26.1477,26.3014,152735.51764066,0
+NPO.US,D,20050714,000000,26.4364,26.7219,26.1675,26.4264,135616.69401092,0
+NPO.US,D,20050715,000000,26.3629,26.4364,25.8561,26.2667,78099.906708653,0
+NPO.US,D,20050718,000000,26.0782,26.1675,25.6925,25.8372,66466.890215347,0
+NPO.US,D,20050719,000000,25.9523,26.1953,25.7649,26.1398,100254.86462371,0
+NPO.US,D,20050720,000000,25.9443,26.2756,25.8561,26.2578,82245.769407601,0
+NPO.US,D,20050721,000000,26.1398,26.7121,26.0415,26.0971,109100.1110872,0
+NPO.US,D,20050722,000000,26.1864,26.7308,26.0326,26.7308,63333.295548924,0
+NPO.US,D,20050725,000000,26.7121,27.1077,26.0058,26.0058,94216.54465678,0
+NPO.US,D,20050726,000000,26.1398,26.6951,26.1229,26.3192,73964.126360625,0
+NPO.US,D,20050727,000000,26.354,26.3996,25.6042,26.1308,121291.68982156,0
+NPO.US,D,20050728,000000,26.2756,27.1405,26.2756,27.1405,156541.60511354,0
+NPO.US,D,20050729,000000,26.961,27.3914,26.9441,27.1663,106635.98452197,0
+NPO.US,D,20050801,000000,27.0353,27.5542,27.0353,27.3419,70716.601128788,0
+NPO.US,D,20050802,000000,28.3744,28.5995,27.1841,28.1878,197272.2863665,0
+NPO.US,D,20050803,000000,28.2751,28.6143,28.1432,28.4735,157660.74606584,0
+NPO.US,D,20050804,000000,28.3485,28.7949,27.8397,28.0182,148932.45487303,0
+NPO.US,D,20050805,000000,28.045,28.0976,26.8588,27.3507,123197.25414574,0
+NPO.US,D,20050808,000000,27.5709,27.9895,27.1841,27.437,110887.71190559,0
+NPO.US,D,20050809,000000,27.6593,28.419,27.6593,28.419,120062.65124422,0
+NPO.US,D,20050810,000000,28.4378,28.8028,28.2395,28.2583,146584.27534341,0
+NPO.US,D,20050811,000000,28.1958,28.7423,28.1144,28.5995,84704.854797371,0
+NPO.US,D,20050812,000000,28.6857,28.6857,27.9101,28.1521,82350.625857185,0
+NPO.US,D,20050815,000000,28.1521,28.5083,28.1075,28.2137,98916.936656414,0
+NPO.US,D,20050816,000000,28.1521,28.294,27.9716,28.1789,129347.48820789,0
+NPO.US,D,20050817,000000,28.0887,28.546,28.0262,28.1521,121853.27676789,0
+NPO.US,D,20050818,000000,28.1958,28.4278,28.1075,28.419,163144.53673208,0
+NPO.US,D,20050819,000000,29.7182,29.7182,28.5271,28.7869,112678.33742926,0
+NPO.US,D,20050822,000000,29.0091,29.2679,28.3317,28.778,88399.028175035,0
+NPO.US,D,20050823,000000,29.0012,29.1906,28.3317,28.536,128680.03657689,0
+NPO.US,D,20050824,000000,28.5995,28.911,28.5548,28.8763,86267.619190215,0
+NPO.US,D,20050825,000000,29.0973,29.2779,28.7234,28.8196,86159.738035354,0
+NPO.US,D,20050826,000000,28.6857,28.6857,28.0262,28.2851,66018.225599337,0
+NPO.US,D,20050829,000000,28.3317,28.8196,28.2851,28.7949,46320.33660387,0
+NPO.US,D,20050830,000000,28.8196,29.134,28.5826,28.778,110326.12495927,0
+NPO.US,D,20050831,000000,28.8673,30.7409,28.8673,30.7409,194362.51989054,0
+NPO.US,D,20050901,000000,30.835,31.2695,30.3055,30.6556,102945.84408467,0
+NPO.US,D,20050902,000000,30.6556,30.7874,30.3421,30.6972,74185.9380809,0
+NPO.US,D,20050906,000000,30.9203,31.0017,30.3421,30.591,72730.046607825,0
+NPO.US,D,20050907,000000,30.7874,30.8956,29.5804,29.7619,136621.90439781,0
+NPO.US,D,20050908,000000,29.7182,30.0367,29.4742,29.8472,99476.507132561,0
+NPO.US,D,20050909,000000,29.9861,30.5098,29.9474,30.4542,84593.948937234,0
+NPO.US,D,20050912,000000,30.4542,30.7409,30.3877,30.4721,111445.26591155,0
+NPO.US,D,20050913,000000,30.4721,30.4721,29.875,29.9861,102829.89704907,0
+NPO.US,D,20050914,000000,30.0733,30.117,29.5119,29.6409,169407.69312456,0
+NPO.US,D,20050915,000000,29.6696,30.0645,29.5398,29.6231,123197.25414574,0
+NPO.US,D,20050916,000000,29.5804,29.5972,28.0262,29.0973,285779.19569639,0
+NPO.US,D,20050919,000000,29.0459,29.4118,28.8573,28.886,197157.347566,0
+NPO.US,D,20050920,000000,28.886,29.4475,28.778,28.911,201412.09965489,0
+NPO.US,D,20050921,000000,29.0012,29.1708,28.546,28.6857,307375.5913704,0
+NPO.US,D,20050922,000000,28.5995,28.9555,28.3565,28.8763,152962.37053639,0
+NPO.US,D,20050923,000000,29.0459,29.1242,28.778,28.8673,78325.751369296,0
+NPO.US,D,20050926,000000,29.1807,29.3939,28.9555,29.1807,81013.706124986,0
+NPO.US,D,20050927,000000,29.2263,29.4386,28.7869,28.9377,105738.65528995,0
+NPO.US,D,20050928,000000,29.0876,29.3553,28.419,28.7234,107643.21137903,0
+NPO.US,D,20050929,000000,28.8196,29.5308,28.7234,29.4475,128564.08954129,0
+NPO.US,D,20050930,000000,29.6231,30.1427,29.4019,30.109,61991.334641263,0
+NPO.US,D,20051003,000000,30.2866,30.8609,30.2091,30.2965,169297.79549952,0
+NPO.US,D,20051004,000000,30.3877,30.4374,29.9474,30.1427,185298.48641204,0
+NPO.US,D,20051005,000000,30.1427,30.1427,28.1958,28.4914,217299.86823711,0
+NPO.US,D,20051006,000000,27.5986,28.1958,26.961,27.3507,177016.84336506,0
+NPO.US,D,20051007,000000,27.437,28.0976,27.437,27.8666,70493.781173421,0
+NPO.US,D,20051010,000000,27.9716,27.9716,27.2843,27.6324,64115.685980438,0
+NPO.US,D,20051011,000000,27.7237,27.8666,26.7735,26.8827,85823.995749666,0
+NPO.US,D,20051012,000000,26.8827,27.073,26.0058,26.3282,180823.93907305,0
+NPO.US,D,20051013,000000,26.3381,26.7308,26.2389,26.6227,121291.68982156,0
+NPO.US,D,20051014,000000,26.7121,27.5889,26.4888,27.5542,131250.02782679,0
+NPO.US,D,20051017,000000,27.6056,27.6136,26.5265,26.961,190220.69013195,0
+NPO.US,D,20051018,000000,27.0156,27.4985,26.3192,26.4799,135503.77168061,0
+NPO.US,D,20051019,000000,26.5176,26.9441,25.9443,26.9441,187087.09546553,0
+NPO.US,D,20051020,000000,26.3629,26.3718,23.1464,23.2258,1965658.1603743,0
+NPO.US,D,20051021,000000,23.2258,23.4499,22.4204,23.1554,2092769.3831478,0
+NPO.US,D,20051024,000000,23.3784,24.2732,23.2356,24.1471,1307714.1862854,0
+NPO.US,D,20051025,000000,24.1471,24.3881,23.8199,24.0669,878263.50642689,0
+NPO.US,D,20051026,000000,24.0856,24.5469,24.0589,24.4467,395881.49246519,0
+NPO.US,D,20051027,000000,24.5052,24.6391,24.1868,24.4268,622134.48832065,0
+NPO.US,D,20051028,000000,24.5389,25.1817,24.2375,25.1817,418710.9596569,0
+NPO.US,D,20051031,000000,25.2194,25.5526,24.9317,24.9317,415129.70860956,0
+NPO.US,D,20051101,000000,24.9505,25.2004,24.3336,24.4972,383689.91373084,0
+NPO.US,D,20051102,000000,24.5389,25.0249,24.4467,25.0249,502521.50992753,0
+NPO.US,D,20051103,000000,25.0249,25.4514,24.7304,25.3006,821751.9295115,0
+NPO.US,D,20051104,000000,25.373,25.5526,25.017,25.4077,267541.23111437,0
+NPO.US,D,20051107,000000,25.4604,25.6389,25.2848,25.5149,111223.45419128,0
+NPO.US,D,20051108,000000,25.5149,25.5149,25.1133,25.4157,527137.56970254,0
+NPO.US,D,20051109,000000,25.5973,25.7192,25.2372,25.5526,156651.50273859,0
+NPO.US,D,20051110,000000,25.6042,25.6042,25.0428,25.5616,231621.84772118,0
+NPO.US,D,20051111,000000,25.6042,25.6478,25.3106,25.5436,128458.22485661,0
+NPO.US,D,20051114,000000,25.4782,25.5149,25.0071,25.1231,240459.02830394,0
+NPO.US,D,20051115,000000,25.0249,25.4514,24.7035,25.1548,553433.34914108,0
+NPO.US,D,20051116,000000,25.3196,25.6666,25.138,25.4237,431802.89232856,0
+NPO.US,D,20051117,000000,25.7549,25.8283,25.2749,25.6567,236657.98200652,0
+NPO.US,D,20051118,000000,25.8809,25.8809,25.5346,25.6835,352913.53754275,0
+NPO.US,D,20051121,000000,25.6478,25.7102,25.2749,25.6478,251317.72024648,0
+NPO.US,D,20051122,000000,25.737,25.9365,25.4692,25.8561,268771.2779268,0
+NPO.US,D,20051123,000000,25.9176,26.0058,25.5616,25.6478,153632.84687268,0
+NPO.US,D,20051125,000000,25.6478,26.1229,25.382,25.8561,115699.00976536,0
+NPO.US,D,20051128,000000,25.7649,25.8115,24.888,25.1133,368693.42497009,0
+NPO.US,D,20051129,000000,25.2461,25.6478,25.131,25.4237,396332.17355139,0
+NPO.US,D,20051130,000000,25.5149,25.8719,25.5149,25.7846,317780.57752145,0
+NPO.US,D,20051201,000000,25.9176,26.3807,25.5436,26.1576,479361.3416256,0
+NPO.US,D,20051202,000000,26.0058,26.3094,25.8472,26.2389,204210.96027073,0
+NPO.US,D,20051205,000000,26.2389,26.3629,26.0604,26.2301,168735.20031809,0
+NPO.US,D,20051206,000000,26.4085,26.4364,25.7748,25.8193,219313.31371614,0
+NPO.US,D,20051207,000000,25.8283,25.9176,25.4157,25.7449,185298.48641204,0
+NPO.US,D,20051208,000000,25.7936,25.986,25.2649,25.4604,156316.76868799,0
+NPO.US,D,20051209,000000,25.4604,25.8472,25.1717,25.8025,153632.84687268,0
+NPO.US,D,20051212,000000,25.986,26.0415,25.1548,25.6042,255233.70534441,0
+NPO.US,D,20051213,000000,25.6042,25.622,25.0963,25.0963,286676.52492841,0
+NPO.US,D,20051214,000000,25.0963,25.612,24.9604,25.3006,165717.55268727,0
+NPO.US,D,20051215,000000,25.3293,25.4782,24.8157,25.1817,217412.79056742,0
+NPO.US,D,20051216,000000,25.2749,25.5526,25.2749,25.2749,433928.25190283,0
+NPO.US,D,20051219,000000,25.2749,25.2749,24.6471,24.7224,474546.01082546,0
+NPO.US,D,20051220,000000,24.7581,25.0249,24.5737,24.6668,152735.51764066,0
+NPO.US,D,20051221,000000,24.8008,24.8533,24.2205,24.6668,432698.2050904,0
+NPO.US,D,20051222,000000,24.7581,25.2372,24.6937,24.9237,93095.387234301,0
+NPO.US,D,20051223,000000,25.0249,25.256,24.9237,24.9505,38492.399348363,0
+NPO.US,D,20051227,000000,24.9237,25.1717,24.2125,24.2632,106187.31990596,0
+NPO.US,D,20051228,000000,24.2732,24.5052,23.9567,24.4071,119728.92542872,0
+NPO.US,D,20051229,000000,24.4071,24.7492,24.0222,24.5052,77767.189128241,0
+NPO.US,D,20051230,000000,24.3614,24.3614,23.8119,24.0856,119168.34671748,0
+NPO.US,D,20060103,000000,24.2205,24.3614,23.5044,24.1948,134831.27887413,0
+NPO.US,D,20060104,000000,24.1948,24.4824,23.9051,24.3059,281524.44360749,0
+NPO.US,D,20060105,000000,24.1768,24.3336,24.1114,24.2205,116258.58024151,0
+NPO.US,D,20060106,000000,24.2452,24.5737,24.0669,24.282,72841.960703055,0
+NPO.US,D,20060109,000000,24.2632,24.9694,24.2632,24.6212,244155.21815179,0
+NPO.US,D,20060110,000000,24.6301,24.7403,24.3514,24.6212,108874.26642655,0
+NPO.US,D,20060111,000000,24.6301,24.6748,24.0033,24.3059,106861.82918261,0
+NPO.US,D,20060112,000000,24.2632,24.7135,24.0409,24.6301,116258.58024151,0
+NPO.US,D,20060113,000000,24.5389,24.6937,24.3237,24.4467,155529.33708102,0
+NPO.US,D,20060117,000000,24.3059,25.6042,24.2879,25.4237,349223.39710545,0
+NPO.US,D,20060118,000000,25.373,25.6666,24.9793,25.4604,225355.66662344,0
+NPO.US,D,20060119,000000,25.4604,26.8677,25.2749,26.7219,651228.12013993,0
+NPO.US,D,20060120,000000,26.8588,26.8588,26.2478,26.6059,387270.15654308,0
+NPO.US,D,20060123,000000,26.6317,27.2377,26.5623,26.8737,210809.85894889,0
+NPO.US,D,20060124,000000,26.9194,27.3507,26.7913,27.073,131588.79481776,0
+NPO.US,D,20060125,000000,27.0641,27.2566,26.849,27.2476,224349.44800146,0
+NPO.US,D,20060126,000000,27.437,27.5709,27.0443,27.5709,233075.72272408,0
+NPO.US,D,20060127,000000,27.6056,27.7832,27.0353,27.3666,127561.90385969,0
+NPO.US,D,20060130,000000,27.4985,27.8754,27.1841,27.7148,186306.7215042,0
+NPO.US,D,20060131,000000,27.5164,27.8109,27.2744,27.4172,404610.79189309,0
+NPO.US,D,20060201,000000,27.3736,27.6136,26.8737,27.5164,182947.28217713,0
+NPO.US,D,20060202,000000,27.4807,27.4807,26.597,26.7825,153520.93277744,0
+NPO.US,D,20060203,000000,26.7825,27.2377,26.6774,26.9273,74857.422652276,0
+NPO.US,D,20060206,000000,26.9094,26.9094,26.2301,26.6317,159897.01150024,0
+NPO.US,D,20060207,000000,26.4988,26.6417,25.7102,25.986,165943.39734791,0
+NPO.US,D,20060208,000000,26.2667,26.2667,25.5703,26.0227,204094.00500003,0
+NPO.US,D,20060209,000000,26.0693,26.3014,25.7846,25.8998,79332.97822636,0
+NPO.US,D,20060210,000000,25.8998,25.8998,25.2004,25.7192,191791.52040554,0
+NPO.US,D,20060213,000000,25.7013,25.8472,25.4692,25.737,109993.40737885,0
+NPO.US,D,20060214,000000,25.737,26.3192,25.4237,25.7846,134948.23414482,0
+NPO.US,D,20060215,000000,25.6042,25.612,24.8791,25.5783,578049.40891609,0
+NPO.US,D,20060216,000000,26.2935,27.5709,26.2935,26.7913,630302.20080221,0
+NPO.US,D,20060217,000000,26.8588,28.1075,26.6852,27.1494,244041.28758637,0
+NPO.US,D,20060221,000000,27.202,27.8754,26.7378,27.6959,403266.81451524,0
+NPO.US,D,20060222,000000,27.7832,28.658,27.7505,28.3833,297417.25336516,0
+NPO.US,D,20060223,000000,28.3833,28.7047,28.1878,28.2048,229275.68466174,0
+NPO.US,D,20060224,000000,28.3892,29.0012,28.3744,28.6957,279514.02283373,0
+NPO.US,D,20060227,000000,28.6957,29.8651,28.3644,29.5804,393648.25173607,0
+NPO.US,D,20060228,000000,29.5804,30.2479,29.1063,29.2859,223343.22937949,0
+NPO.US,D,20060301,000000,29.4942,30.5098,29.1063,30.0278,346985.11520087,0
+NPO.US,D,20060302,000000,30.0278,30.4135,29.7084,29.875,169407.69312456,0
+NPO.US,D,20060303,000000,29.6696,30.4721,29.5804,30.1904,417480.91284447,0
+NPO.US,D,20060306,000000,30.2419,30.2419,29.3126,29.4842,108091.87599504,0
+NPO.US,D,20060307,000000,29.4842,29.4842,28.8673,28.9477,151730.30725377,0
+NPO.US,D,20060308,000000,28.9277,29.143,28.3565,28.7234,251538.52373166,0
+NPO.US,D,20060309,000000,28.6778,29.0876,28.5737,28.778,423408.32695126,0
+NPO.US,D,20060310,000000,28.7701,29.3383,28.6064,29.2779,223901.79162054,0
+NPO.US,D,20060313,000000,29.1995,29.8334,29.1995,29.384,115253.36985463,0
+NPO.US,D,20060314,000000,29.2679,29.2679,28.2851,29.0269,383799.81135588,0
+NPO.US,D,20060315,000000,29.0876,29.8402,29.0706,29.8055,168735.20031809,0
+NPO.US,D,20060316,000000,29.8472,30.361,29.7441,29.9861,295401.79141593,0
+NPO.US,D,20060317,000000,29.9961,30.1804,29.6984,29.7084,249077.4218717,0
+NPO.US,D,20060320,000000,29.7084,29.9374,29.1163,29.2512,234198.89661674,0
+NPO.US,D,20060321,000000,29.2512,29.4198,28.886,28.903,250758.14977033,0
+NPO.US,D,20060322,000000,28.8196,29.5308,28.8196,29.4842,162246.19926497,0
+NPO.US,D,20060323,000000,29.5021,29.6141,29.0359,29.3553,182835.36808191,0
+NPO.US,D,20060324,000000,29.3939,29.5883,29.1242,29.3642,111559.19647696,0
+NPO.US,D,20060327,000000,29.2948,29.4475,28.8673,29.2164,121518.54271729,0
+NPO.US,D,20060328,000000,29.134,30.1259,29.0269,29.8472,208904.29462471,0
+NPO.US,D,20060329,000000,29.8938,30.715,29.6885,30.2866,158108.40244676,0
+NPO.US,D,20060330,000000,30.2866,30.8609,30.2866,30.835,199172.80951521,0
+NPO.US,D,20060331,000000,30.844,31.0106,30.5296,30.6556,132484.1075796,0
+NPO.US,D,20060403,000000,30.7409,31.1723,30.0118,30.0278,164259.64474401,0
+NPO.US,D,20060404,000000,30.0278,31.5145,30.0118,31.4123,487974.69401789,0
+NPO.US,D,20060405,000000,31.5492,32.1304,31.2873,31.8259,415689.27908571,0
+NPO.US,D,20060406,000000,31.8259,32.1017,31.5759,31.9658,108984.1640516,0
+NPO.US,D,20060407,000000,32.0213,32.5826,31.8447,32.3248,303682.42622783,0
+NPO.US,D,20060410,000000,32.415,32.5668,31.5145,32.4844,468392.75205802,0
+NPO.US,D,20060411,000000,32.4844,32.6213,30.8172,31.1653,406847.0573275,0
+NPO.US,D,20060412,000000,31.0017,32.1671,31.0017,31.9915,194362.51989054,0
+NPO.US,D,20060413,000000,31.9915,32.425,31.6434,32.1017,152625.62001561,0
+NPO.US,D,20060417,000000,32.0015,32.9239,31.8447,32.0213,451498.76485385,0
+NPO.US,D,20060418,000000,32.175,34.4979,32.175,34.1428,498488.5695589,0
+NPO.US,D,20060419,000000,34.0059,34.7468,33.9981,34.354,196936.54408081,0
+NPO.US,D,20060420,000000,34.354,34.5862,33.6866,33.9355,142220.63386455,0
+NPO.US,D,20060421,000000,34.4076,34.4076,33.3881,33.7531,186643.47202498,0
+NPO.US,D,20060424,000000,33.7788,34.113,32.5668,32.6373,272351.52073905,0
+NPO.US,D,20060425,000000,32.6123,33.4436,32.3873,33.1451,147251.72697441,0
+NPO.US,D,20060426,000000,33.1351,33.9514,33.1083,33.2839,141323.30463253,0
+NPO.US,D,20060427,000000,33.3781,33.9594,32.6373,32.9507,164817.19874997,0
+NPO.US,D,20060428,000000,32.8882,33.3255,32.6838,32.9605,161909.44874419,0
+NPO.US,D,20060501,000000,33.025,33.8979,32.9605,33.4704,201523.00551503,0
+NPO.US,D,20060502,000000,33.3781,34.728,31.937,33.9514,321699.58732466,0
+NPO.US,D,20060503,000000,34.0059,35.819,33.7788,34.7102,635115.51513217,0
+NPO.US,D,20060504,000000,34.8192,35.6524,34.7558,35.2021,204094.00500003,0
+NPO.US,D,20060505,000000,35.4242,35.5145,34.8549,35.0682,103837.12390614,0
+NPO.US,D,20060508,000000,35.0315,35.0582,34.6377,34.7102,213380.85843389,0
+NPO.US,D,20060509,000000,34.737,35.2308,34.4443,35.0225,196149.11247384,0
+NPO.US,D,20060510,000000,35.0415,35.1217,34.3353,34.8818,184961.73589127,0
+NPO.US,D,20060511,000000,34.8549,35.0415,33.8165,33.8632,196820.59704521,0
+NPO.US,D,20060512,000000,33.8632,33.9434,33.2095,33.5308,293946.90817796,0
+NPO.US,D,20060515,000000,33.3514,33.5308,31.8954,32.7265,355713.40639366,0
+NPO.US,D,20060516,000000,32.7444,33.3514,32.5291,32.9775,168065.7322169,0
+NPO.US,D,20060517,000000,32.9685,33.3255,32.068,32.9605,331768.83119003,0
+NPO.US,D,20060518,000000,33.0666,33.3345,32.175,32.2504,194028.79407503,0
+NPO.US,D,20060519,000000,32.2504,32.7097,30.8262,31.9132,310619.08366186,0
+NPO.US,D,20060522,000000,31.7248,32.068,30.966,31.6692,310396.2637065,0
+NPO.US,D,20060523,000000,31.6971,32.6213,31.3964,31.5045,162025.39577979,0
+NPO.US,D,20060524,000000,31.5045,31.5919,30.0118,31.1019,210920.76480902,0
+NPO.US,D,20060525,000000,31.3241,31.818,30.723,31.2695,181936.0223797,0
+NPO.US,D,20060526,000000,31.4203,32.0213,31.2595,31.5313,228714.09771541,0
+NPO.US,D,20060530,000000,31.5562,31.5562,30.3788,30.4047,202304.38771146,0
+NPO.US,D,20060531,000000,30.4135,31.0742,29.1995,31.0652,250869.05563047,0
+NPO.US,D,20060601,000000,31.0652,31.7724,30.7974,31.6354,180261.34389162,0
+NPO.US,D,20060602,000000,31.8527,32.6123,31.6971,31.9201,262279.2521684,0
+NPO.US,D,20060605,000000,31.7724,32.068,30.4721,31.0106,254114.56439211,0
+NPO.US,D,20060606,000000,31.0205,31.1981,30.0912,30.6467,246615.31177666,0
+NPO.US,D,20060607,000000,30.6556,31.4291,30.4542,30.723,218192.15629366,0
+NPO.US,D,20060608,000000,30.6972,30.6972,28.8484,30.361,204989.31776187,0
+NPO.US,D,20060609,000000,30.3877,30.6377,29.4118,29.875,187648.68241186,0
+NPO.US,D,20060612,000000,29.9027,30.1259,29.152,29.2679,197717.92627723,0
+NPO.US,D,20060613,000000,29.0538,29.6984,28.7601,28.8673,326176.15113384,0
+NPO.US,D,20060614,000000,28.7701,29.0876,28.2494,28.8396,233188.64505441,0
+NPO.US,D,20060615,000000,29.0606,30.6624,29.0606,30.5663,391969.54030763,0
+NPO.US,D,20060616,000000,30.5663,30.8172,30.2351,30.4374,525235.03008364,0
+NPO.US,D,20060619,000000,30.5395,30.5395,29.3741,29.5645,223121.41765921,0
+NPO.US,D,20060620,000000,29.5645,29.7182,29.0459,29.2164,206557.12333017,0
+NPO.US,D,20060621,000000,29.1807,30.1804,29.1807,30.0278,326282.01581851,0
+NPO.US,D,20060622,000000,30.0278,30.37,29.7182,30.1804,257466.94607354,0
+NPO.US,D,20060623,000000,30.0832,30.7597,30.0278,30.4473,215845.99323421,0
+NPO.US,D,20060626,000000,30.6704,31.1019,30.4899,30.715,187987.44940283,0
+NPO.US,D,20060627,000000,30.8609,30.9303,29.6042,29.8938,201745.82547039,0
+NPO.US,D,20060628,000000,30.0455,30.1706,29.3126,29.5804,203647.35685421,0
+NPO.US,D,20060629,000000,29.6786,30.7874,29.6786,30.109,606245.71150335,0
+NPO.US,D,20060630,000000,30.1517,30.361,29.7877,30.0278,450155.79571109,0
+NPO.US,D,20060703,000000,30.0278,30.0367,29.6042,29.9474,132146.34882372,0
+NPO.US,D,20060705,000000,29.8938,30.1904,29.7441,30.117,284997.81349998,0
+NPO.US,D,20060706,000000,30.4294,31.2516,30.3877,30.9303,187314.95659635,0
+NPO.US,D,20060707,000000,30.7874,31.2873,30.2678,30.4899,156316.76868799,0
+NPO.US,D,20060710,000000,30.611,30.9203,30.2419,30.37,101038.26329031,0
+NPO.US,D,20060711,000000,30.2479,30.2866,29.3295,30.0545,129012.7541573,0
+NPO.US,D,20060712,000000,30.0545,30.3243,29.4842,29.7084,198947.97308966,0
+NPO.US,D,20060713,000000,29.7084,29.7084,28.886,29.1163,231512.95833123,0
+NPO.US,D,20060714,000000,29.1163,29.1163,28.3397,28.6064,241806.03038706,0
+NPO.US,D,20060717,000000,28.5181,28.7047,27.9271,28.1244,207451.42785691,0
+NPO.US,D,20060718,000000,28.3039,28.5995,27.6771,28.2851,144454.88282878,0
+NPO.US,D,20060719,000000,28.3485,29.6696,28.3485,29.4942,137628.12301977,0
+NPO.US,D,20060720,000000,29.5804,29.6498,28.0619,28.1611,132035.44296358,0
+NPO.US,D,20060721,000000,28.1611,28.2137,27.1405,27.6593,207116.69380632,0
+NPO.US,D,20060724,000000,27.8209,28.1432,27.8209,28.0887,167955.83459186,0
+NPO.US,D,20060725,000000,27.9995,28.0887,27.437,27.8109,209577.79566627,0
+NPO.US,D,20060726,000000,27.7595,27.8754,26.7031,27.1326,271459.23268249,0
+NPO.US,D,20060727,000000,26.9868,28.2048,26.9868,27.5709,259148.68220726,0
+NPO.US,D,20060728,000000,27.5253,28.4467,27.3507,28.2662,309724.77913512,0
+NPO.US,D,20060731,000000,27.9716,28.294,27.7663,27.9528,156430.69925341,0
+NPO.US,D,20060801,000000,27.9628,28.0539,26.8737,27.2942,154754.00429515,0
+NPO.US,D,20060802,000000,27.4073,27.9716,27.1405,27.7237,172541.28779098,0
+NPO.US,D,20060803,000000,27.5253,27.9805,27.437,27.7505,164376.6000147,0
+NPO.US,D,20060804,000000,28.1075,28.4993,27.3319,27.6771,107418.37495348,0
+NPO.US,D,20060807,000000,27.6236,27.9628,27.2843,27.6959,95220.746808567,0
+NPO.US,D,20060808,000000,27.7405,27.8844,27.0641,27.1494,76310.289420074,0
+NPO.US,D,20060809,000000,27.2744,27.6403,26.7219,26.7378,310172.43551603,0
+NPO.US,D,20060810,000000,26.6139,27.4172,26.4264,27.2744,512255.01150721,0
+NPO.US,D,20060811,000000,27.2744,27.3319,26.1675,26.3718,303906.25441828,0
+NPO.US,D,20060814,000000,26.4988,26.9361,26.2032,26.2578,86267.619190215,0
+NPO.US,D,20060815,000000,26.5435,27.313,26.5265,27.2307,150163.50992056,0
+NPO.US,D,20060816,000000,27.4073,28.1521,27.2377,27.9716,143559.57006694,0
+NPO.US,D,20060817,000000,28.0094,28.778,27.9528,28.2048,210588.04722861,0
+NPO.US,D,20060818,000000,28.3138,28.3138,27.7663,28.3039,91193.855850493,0
+NPO.US,D,20060821,000000,28.1521,28.2751,27.6056,27.7405,90409.448948795,0
+NPO.US,D,20060822,000000,27.6771,27.9271,27.3597,27.5442,667789.38976369,0
+NPO.US,D,20060823,000000,27.6403,27.9716,26.9768,27.3419,125884.20066634,0
+NPO.US,D,20060824,000000,27.437,27.6681,27.1246,27.5253,650333.81561318,0
+NPO.US,D,20060825,000000,27.5253,27.8844,27.1177,27.3666,174330.90507956,0
+NPO.US,D,20060828,000000,27.3042,27.8923,27.2843,27.6681,83249.97155939,0
+NPO.US,D,20060829,000000,27.8576,28.2851,27.5075,28.0797,116147.67438137,0
+NPO.US,D,20060830,000000,28.2395,28.3565,27.8309,28.0094,90859.121799898,0
+NPO.US,D,20060831,000000,28.1878,28.3744,27.9013,28.0976,132595.01343973,0
+NPO.US,D,20060901,000000,28.2395,28.5271,27.9716,28.4278,106743.86567683,0
+NPO.US,D,20060905,000000,28.3565,29.2679,28.3565,29.134,154415.23730419,0
+NPO.US,D,20060906,000000,28.911,28.911,28.5737,28.778,358397.32820899,0
+NPO.US,D,20060907,000000,28.778,29.0459,28.5995,28.7869,303906.25441828,0
+NPO.US,D,20060908,000000,28.9277,29.0459,28.651,28.8196,88399.028175035,0
+NPO.US,D,20060911,000000,28.6411,28.8673,28.2851,28.6233,95556.489094256,0
+NPO.US,D,20060912,000000,28.5995,29.5119,28.5995,29.3642,151843.22958409,0
+NPO.US,D,20060913,000000,29.4118,29.6885,29.1163,29.5804,102271.33480802,0
+NPO.US,D,20060914,000000,29.5745,29.6598,29.2948,29.5566,60533.426698004,0
+NPO.US,D,20060915,000000,29.7084,29.8472,29.3741,29.5398,172315.44313034,0
+NPO.US,D,20060918,000000,29.3642,29.6598,29.2075,29.5119,106299.23400119,0
+NPO.US,D,20060919,000000,29.5021,29.5021,28.0976,28.3317,259818.15030845,0
+NPO.US,D,20060920,000000,28.4646,28.9654,28.419,28.5906,368693.42497009,0
+NPO.US,D,20060921,000000,28.7234,29.134,28.2395,28.4834,102829.89704907,0
+NPO.US,D,20060922,000000,28.3039,28.3892,27.5442,27.8923,150611.16630148,0
+NPO.US,D,20060925,000000,27.8754,27.8754,26.8827,27.0543,332885.95567214,0
+NPO.US,D,20060926,000000,27.0543,27.6056,27.0443,27.3042,260715.47954047,0
+NPO.US,D,20060927,000000,27.3042,28.0709,27.3042,27.7237,248179.08440459,0
+NPO.US,D,20060928,000000,27.7237,27.8397,26.6774,26.8926,364439.68111628,0
+NPO.US,D,20060929,000000,26.9094,27.3914,26.8013,26.8677,297080.50284438,0
+NPO.US,D,20061002,000000,26.8103,27.3419,26.4711,26.9094,263285.47079037,0
+NPO.US,D,20061003,000000,26.8103,26.9194,26.354,26.6774,283317.08560134,0
+NPO.US,D,20061004,000000,26.6059,27.5164,26.5335,27.4807,384805.02174276,0
+NPO.US,D,20061005,000000,27.437,27.9716,27.2566,27.8109,740854.17042211,0
+NPO.US,D,20061006,000000,27.7048,27.9716,27.3825,27.7505,159788.12211029,0
+NPO.US,D,20061009,000000,27.7048,28.4914,27.6324,28.1432,165824.42560704,0
+NPO.US,D,20061010,000000,28.4091,28.4735,27.9716,28.3833,411997.12217823,0
+NPO.US,D,20061011,000000,28.2751,28.3892,27.5789,27.8754,217858.43047816,0
+NPO.US,D,20061012,000000,27.9191,28.5995,27.9191,28.4567,325838.39237797,0
+NPO.US,D,20061013,000000,28.4567,29.0012,28.3833,28.778,223565.04109976,0
+NPO.US,D,20061016,000000,28.7701,29.5119,28.7512,29.3463,191453.76164966,0
+NPO.US,D,20061017,000000,29.1807,29.2263,28.7324,29.0191,336690.02667485,0
+NPO.US,D,20061018,000000,29.0973,29.4198,28.903,28.9277,419045.6937075,0
+NPO.US,D,20061019,000000,28.8484,29.5972,28.778,29.3206,350233.6486678,0
+NPO.US,D,20061020,000000,29.3939,29.4118,28.651,29.0012,250422.40748464,0
+NPO.US,D,20061023,000000,28.911,29.4942,28.7324,29.143,332440.31576142,0
+NPO.US,D,20061024,000000,29.143,29.4842,29.0359,29.4019,156541.60511354,0
+NPO.US,D,20061025,000000,29.3126,29.7182,29.1242,29.3741,203983.09913989,0
+NPO.US,D,20061026,000000,29.5308,29.9761,29.2948,29.8938,115361.25100949,0
+NPO.US,D,20061027,000000,29.8244,29.8839,29.1708,29.2512,76201.400030121,0
+NPO.US,D,20061030,000000,29.0876,29.2679,29.0012,29.134,116818.15071766,0
+NPO.US,D,20061031,000000,28.6857,28.9477,28.419,28.5995,104400.72732265,0
+NPO.US,D,20061101,000000,28.7047,29.0459,28.1521,28.4735,234422.7248072,0
+NPO.US,D,20061102,000000,28.2851,28.3485,27.687,28.0976,235763.67747977,0
+NPO.US,D,20061103,000000,28.2583,29.0973,28.2395,28.8296,186306.7215042,0
+NPO.US,D,20061106,000000,28.911,29.4118,28.8396,29.1618,145463.11792093,0
+NPO.US,D,20061107,000000,29.1063,29.6319,28.886,29.2512,137628.12301977,0
+NPO.US,D,20061108,000000,29.0706,30.0733,28.9555,29.752,185855.03218292,0
+NPO.US,D,20061109,000000,29.7877,29.7877,29.2679,29.4942,106077.42228092,0
+NPO.US,D,20061110,000000,29.5209,29.8472,29.3383,29.8334,62887.65563819,0
+NPO.US,D,20061113,000000,29.8055,30.3143,29.752,30.0832,66912.53012608,0
+NPO.US,D,20061114,000000,30.0733,30.8262,30.0038,30.7786,173657.404038,0
+NPO.US,D,20061115,000000,30.8172,31.9469,30.8172,31.457,407858.31712493,0
+NPO.US,D,20061116,000000,31.6354,31.8715,31.3062,31.4471,260041.97849891,0
+NPO.US,D,20061117,000000,31.4471,31.4471,31.0106,31.2775,222784.66713844,0
+NPO.US,D,20061120,000000,31.1723,31.3706,30.8866,31.0562,304352.9025641,0
+NPO.US,D,20061121,000000,31.0562,31.5145,30.8777,31.3964,189550.21379567,0
+NPO.US,D,20061122,000000,31.3964,31.457,31.2695,31.2695,153520.93277744,0
+NPO.US,D,20061124,000000,31.1376,31.4768,31.0374,31.4768,46320.33660387,0
+NPO.US,D,20061127,000000,31.4123,31.457,30.5563,30.8866,157326.01201524,0
+NPO.US,D,20061128,000000,30.7597,31.1019,30.4374,30.8688,79893.5569376,0
+NPO.US,D,20061129,000000,30.958,31.6107,30.958,31.1891,136961.67962387,0
+NPO.US,D,20061130,000000,31.208,31.5402,30.9203,31.1723,165491.70802662,0
+NPO.US,D,20061201,000000,31.1723,31.2873,30.1259,30.8688,234303.75306632,0
+NPO.US,D,20061204,000000,30.958,31.7625,30.958,31.3241,173547.50641295,0
+NPO.US,D,20061205,000000,31.457,31.457,30.966,31.1564,203313.6310387,0
+NPO.US,D,20061206,000000,31.1466,31.4471,31.0742,31.2348,79220.055896038,0
+NPO.US,D,20061207,000000,31.3706,31.5045,31.0562,31.1891,74745.508557047,0
+NPO.US,D,20061208,000000,31.1723,31.4044,30.9392,31.0285,78436.657229433,0
+NPO.US,D,20061211,000000,30.9729,31.1019,30.7409,31.0285,94774.098662742,0
+NPO.US,D,20061212,000000,31.083,31.083,30.3877,30.6556,137411.35247496,0
+NPO.US,D,20061213,000000,30.835,31.1723,30.7409,31.0374,223675.9469599,0
+NPO.US,D,20061214,000000,31.1187,31.6107,30.9918,31.0463,137292.38073408,0
+NPO.US,D,20061215,000000,31.0929,31.2268,30.4135,30.4135,225018.91610265,0
+NPO.US,D,20061218,000000,30.5296,30.8956,30.1349,30.1804,89628.066752374,0
+NPO.US,D,20061219,000000,30.1259,30.6287,29.9374,30.4214,77204.593946817,0
+NPO.US,D,20061220,000000,30.4721,30.9045,30.4214,30.4899,140313.05307019,0
+NPO.US,D,20061221,000000,30.5296,30.9203,30.1259,30.1904,72730.046607825,0
+NPO.US,D,20061222,000000,30.2351,30.2351,29.5883,29.6319,71501.008030486,0
+NPO.US,D,20061226,000000,29.5645,30.1706,29.5645,30.1427,52032.996636029,0
+NPO.US,D,20061227,000000,30.109,30.5484,30.109,30.2479,81797.104791591,0
+NPO.US,D,20061228,000000,30.2091,30.3877,30.0912,30.0992,98018.599189302,0
+NPO.US,D,20061229,000000,30.0992,30.1607,29.6786,29.6786,166834.67716937,0
+NPO.US,D,20070103,000000,29.7956,30.0912,29.0786,29.4118,232184.44290262,0
+NPO.US,D,20070104,000000,29.3383,29.3642,28.6411,29.143,148485.80672721,0
+NPO.US,D,20070105,000000,29.0459,29.0606,28.4567,28.5906,185409.39227218,0
+NPO.US,D,20070108,000000,28.5906,28.6857,28.1244,28.5826,97124.29466256,0
+NPO.US,D,20070109,000000,28.6064,28.7234,28.2395,28.7146,158442.12826226,0
+NPO.US,D,20070110,000000,28.6064,29.2948,28.4646,29.2263,134495.53658845,0
+NPO.US,D,20070111,000000,29.2263,29.6141,29.0606,29.3553,94216.54465678,0
+NPO.US,D,20070112,000000,29.3553,29.9087,29.3206,29.8244,108539.53237596,0
+NPO.US,D,20070116,000000,29.8938,30.0278,29.1063,29.1708,121518.54271729,0
+NPO.US,D,20070117,000000,29.143,29.4842,29.143,29.2679,78325.751369296,0
+NPO.US,D,20070118,000000,29.1906,29.1906,28.3565,28.5737,106413.1645666,0
+NPO.US,D,20070119,000000,28.651,29.0191,28.3317,28.9277,78886.330080535,0
+NPO.US,D,20070122,000000,28.8484,28.9198,27.5889,28.1344,196040.22308388,0
+NPO.US,D,20070123,000000,28.045,29.2859,28.0352,29.2679,273137.94411093,0
+NPO.US,D,20070124,000000,29.2679,29.5021,29.1063,29.3463,43750.345353961,0
+NPO.US,D,20070125,000000,29.3553,29.4475,28.7512,28.8028,76427.244690764,0
+NPO.US,D,20070126,000000,28.903,29.0606,28.6143,29.0091,45319.159157357,0
+NPO.US,D,20070129,000000,29.0012,29.5398,28.9834,29.2512,137071.57724891,0
+NPO.US,D,20070130,000000,29.2948,29.6498,29.1618,29.5398,65681.475078557,0
+NPO.US,D,20070131,000000,29.5466,29.6696,29.134,29.5398,99919.122338018,0
+NPO.US,D,20070201,000000,29.6696,30.1517,29.6696,29.8839,69709.374271723,0
+NPO.US,D,20070202,000000,29.9275,30.2866,29.9087,30.109,51922.090775892,0
+NPO.US,D,20070205,000000,30.1259,30.1259,29.5209,29.6231,67139.383021816,0
+NPO.US,D,20070206,000000,29.6498,30.2419,29.5645,30.0912,71390.102170349,0
+NPO.US,D,20070207,000000,30.0912,30.48,29.9574,30.3143,49007.283124467,0
+NPO.US,D,20070208,000000,30.3143,30.4641,30.1427,30.2578,74074.02398567,0
+NPO.US,D,20070209,000000,30.1804,30.4899,29.5972,29.9574,82466.572892783,0
+NPO.US,D,20070212,000000,29.9374,30.1517,29.7351,30.109,526423.7392573,0
+NPO.US,D,20070213,000000,30.1706,30.7874,30.1706,30.7409,141552.17399845,0
+NPO.US,D,20070214,000000,30.7409,31.4381,30.7409,31.1653,148586.63023643,0
+NPO.US,D,20070215,000000,31.1653,34.4612,31.1653,34.1677,1262621.8800239,0
+NPO.US,D,20070216,000000,34.1756,35.579,33.879,35.1941,583643.09720737,0
+NPO.US,D,20070220,000000,35.2219,36.3726,35.0852,36.0154,1023951.4607734,0
+NPO.US,D,20070221,000000,36.0154,36.3656,35.3896,36.2485,282084.01408363,0
+NPO.US,D,20070222,000000,36.2395,36.2832,35.6951,36.0521,340049.46600192,0
+NPO.US,D,20070223,000000,35.9281,36.1493,35.1307,35.8369,577265.00201439,0
+NPO.US,D,20070226,000000,35.9281,36.0154,35.3439,35.5522,319336.28426865,0
+NPO.US,D,20070227,000000,34.9254,34.9254,33.5398,33.7034,602553.55459587,0
+NPO.US,D,20070228,000000,33.6489,34.113,33.1926,33.9257,314872.82751567,0
+NPO.US,D,20070301,000000,33.4704,33.9981,32.7979,33.7381,206162.90340914,0
+NPO.US,D,20070302,000000,33.5131,33.762,32.9507,33.0072,251429.6343417,0
+NPO.US,D,20070305,000000,32.8236,33.4436,32.6937,32.7542,288914.806833,0
+NPO.US,D,20070306,000000,32.9308,33.6578,32.8079,33.4059,154304.33144405,0
+NPO.US,D,20070307,000000,33.3345,33.762,33.1926,33.2998,164148.73888387,0
+NPO.US,D,20070308,000000,33.5219,33.9355,33.2651,33.4862,139868.42139455,0
+NPO.US,D,20070309,000000,33.8255,33.9693,33.4704,33.7381,172207.56197548,0
+NPO.US,D,20070312,000000,33.7381,33.9355,33.4158,33.4257,231732.75358132,0
+NPO.US,D,20070313,000000,33.2552,33.6102,32.7979,32.8436,301219.30789768,0
+NPO.US,D,20070314,000000,32.7097,33.1083,32.2604,32.7354,240240.24128895,0
+NPO.US,D,20070315,000000,32.8149,33.2016,32.7097,32.8149,290254.75127048,0
+NPO.US,D,20070316,000000,32.8149,33.025,32.5569,32.8149,326061.21233333,0
+NPO.US,D,20070319,000000,32.8436,33.0666,32.6461,32.9685,308830.47460837,0
+NPO.US,D,20070320,000000,32.9308,33.0409,32.3783,32.9775,200404.87279783,0
+NPO.US,D,20070321,000000,32.9308,33.3156,32.6937,32.9605,190220.69013195,0
+NPO.US,D,20070322,000000,33.0666,33.0895,32.7632,32.8882,200961.4185687,0
+NPO.US,D,20070323,000000,33.025,33.025,32.0411,32.4677,258704.05053161,0
+NPO.US,D,20070326,000000,32.3079,33.3097,32.2693,33.2016,246952.06229743,0
+NPO.US,D,20070327,000000,33.1083,33.2998,32.8693,32.9972,164259.64474401,0
+NPO.US,D,20070328,000000,33.0666,33.2998,32.2157,32.3347,190783.28531338,0
+NPO.US,D,20070329,000000,32.4071,32.6373,31.9915,32.3783,233075.72272408,0
+NPO.US,D,20070330,000000,32.4419,32.7979,31.937,32.2157,177912.1561269,0
+NPO.US,D,20070402,000000,32.0411,32.5668,32.0411,32.415,233523.37910499,0
+NPO.US,D,20070403,000000,32.4844,32.6213,32.3079,32.3347,175005.41435621,0
+NPO.US,D,20070404,000000,32.3694,32.6373,32.2604,32.4677,101599.85023665,0
+NPO.US,D,20070405,000000,32.4844,32.7712,32.4419,32.5479,99476.507132561,0
+NPO.US,D,20070409,000000,32.5758,32.8882,32.4507,32.5391,160345.67611625,0
+NPO.US,D,20070410,000000,32.5391,33.0666,32.4419,32.8436,211482.35175536,0
+NPO.US,D,20070411,000000,32.907,32.9873,32.6026,32.7979,109211.01694734,0
+NPO.US,D,20070412,000000,32.7097,32.9873,32.4677,32.9685,143559.57006694,0
+NPO.US,D,20070413,000000,32.9507,33.1828,32.7979,33.1828,86830.214371639,0
+NPO.US,D,20070416,000000,33.2472,34.0843,32.6213,33.9167,225133.85490316,0
+NPO.US,D,20070417,000000,33.9167,33.9594,33.2839,33.5745,316776.37536966,0
+NPO.US,D,20070418,000000,33.5219,33.5398,32.9308,33.2552,198724.14489921,0
+NPO.US,D,20070419,000000,33.1549,33.5645,32.7542,33.3255,176568.17874905,0
+NPO.US,D,20070420,000000,33.3255,34.5079,33.3255,33.7381,244379.04634225,0
+NPO.US,D,20070423,000000,33.7698,34.3789,33.7698,34.1756,95782.333754899,0
+NPO.US,D,20070424,000000,34.2281,34.6745,33.4436,33.5219,308157.98180191,0
+NPO.US,D,20070425,000000,33.7471,34.6466,33.7034,34.4255,144232.0628734,0
+NPO.US,D,20070426,000000,34.3353,34.6656,34.0387,34.48,146023.69663216,0
+NPO.US,D,20070427,000000,34.3164,34.6289,33.8255,34.361,200290.94223242,0
+NPO.US,D,20070430,000000,34.4712,34.7468,33.6489,33.6578,191562.65103961,0
+NPO.US,D,20070501,000000,33.5131,33.5131,32.5034,32.9775,213270.96080885,0
+NPO.US,D,20070502,000000,33.0329,34.2648,32.9605,34.0933,305024.38713549,0
+NPO.US,D,20070503,000000,35.7457,35.8835,35.1217,35.2845,563613.49886659,0
+NPO.US,D,20070504,000000,35.2924,35.3092,34.2648,34.49,181832.17416521,0
+NPO.US,D,20070507,000000,34.5079,35.0762,34.4979,35.0315,142888.08549555,0
+NPO.US,D,20070508,000000,34.8113,35.4164,34.3164,35.1941,259483.41625785,0
+NPO.US,D,20070509,000000,35.0762,35.588,34.8292,35.3529,202418.31827687,0
+NPO.US,D,20070510,000000,35.0762,35.2021,34.4513,34.4513,346088.79420393,0
+NPO.US,D,20070511,000000,34.7191,35.5958,34.7191,35.5245,202531.24060719,0
+NPO.US,D,20070514,000000,35.6613,36.1066,35.335,35.579,271009.55983139,0
+NPO.US,D,20070515,000000,35.6058,35.8835,34.98,34.98,168065.7322169,0
+NPO.US,D,20070516,000000,35.0225,36.5519,35.0225,36.4737,401140.44670589,0
+NPO.US,D,20070517,000000,36.4548,36.6313,36.1246,36.185,179703.78988566,0
+NPO.US,D,20070518,000000,36.185,36.8129,35.8934,36.6313,199395.62947058,0
+NPO.US,D,20070521,000000,36.4647,37.0518,36.3556,36.6403,295962.37012718,0
+NPO.US,D,20070522,000000,36.6403,37.0419,36.543,36.9438,212938.24322843,0
+NPO.US,D,20070523,000000,36.9348,37.3465,36.8218,36.9081,151168.72030745,0
+NPO.US,D,20070524,000000,37.2651,37.2651,35.8101,35.8369,163144.53673208,0
+NPO.US,D,20070525,000000,36.0521,36.4003,35.8101,36.0333,135166.01292473,0
+NPO.US,D,20070529,000000,36.1066,36.8218,35.8458,36.7959,245497.17905945,0
+NPO.US,D,20070530,000000,36.5083,37.892,36.3726,37.6262,259483.41625785,0
+NPO.US,D,20070531,000000,37.7581,37.7581,36.9081,37.1272,233188.64505441,0
+NPO.US,D,20070601,000000,36.7305,37.7144,36.7305,37.2731,176792.00693951,0
+NPO.US,D,20070604,000000,36.9973,37.3365,36.9537,37.2214,131364.9666273,0
+NPO.US,D,20070605,000000,37.0885,37.0885,36.3209,36.9348,200850.51270856,0
+NPO.US,D,20070606,000000,36.8654,36.8654,35.8101,36.4995,200290.94223242,0
+NPO.US,D,20070607,000000,36.7226,36.9269,35.9281,35.9986,188541.97870352,0
+NPO.US,D,20070608,000000,35.8835,36.3299,35.6613,36.2485,89852.903177924,0
+NPO.US,D,20070611,000000,36.0888,36.3209,35.7457,36.1156,118049.20576518,0
+NPO.US,D,20070612,000000,35.8934,36.0422,35.0137,35.4164,206445.20923494,0
+NPO.US,D,20070613,000000,35.4888,37.3008,35.4888,37.1521,255233.70534441,0
+NPO.US,D,20070614,000000,37.2145,37.6262,36.675,37.4565,219313.31371614,0
+NPO.US,D,20070615,000000,38.2966,38.6716,38.1577,38.2252,236210.32562559,0
+NPO.US,D,20070618,000000,38.2619,38.2689,37.1342,37.3098,144343.97696864,0
+NPO.US,D,20070619,000000,37.2214,38.125,36.7861,37.9832,189215.47974508,0
+NPO.US,D,20070620,000000,37.9911,38.9224,37.6599,37.7234,220431.44643334,0
+NPO.US,D,20070621,000000,37.5358,38.4028,36.9179,38.2966,306594.20917397,0
+NPO.US,D,20070622,000000,38.2966,39.3588,38.0695,39.3588,713552.1723616,0
+NPO.US,D,20070625,000000,39.3211,39.6793,38.001,38.3055,359855.23615224,0
+NPO.US,D,20070626,000000,38.3055,38.7935,37.7481,38.1499,364439.68111628,0
+NPO.US,D,20070627,000000,37.8037,39.225,37.8037,39.1268,205438.99061297,0
+NPO.US,D,20070628,000000,39.1814,40.2079,38.9998,39.5464,143897.32882281,0
+NPO.US,D,20070629,000000,39.7695,39.7695,37.9019,38.244,283766.75845245,0
+NPO.US,D,20070702,000000,38.5188,39.591,38.001,39.5651,222107.13315651,0
+NPO.US,D,20070703,000000,39.6068,39.8231,39.0623,39.5097,98465.247335129,0
+NPO.US,D,20070705,000000,39.5097,39.5364,38.6626,39.3301,134719.36477891,0
+NPO.US,D,20070706,000000,39.4124,39.8231,39.1893,39.457,82691.409318335,0
+NPO.US,D,20070709,000000,39.3956,40.2158,39.1893,40.1643,185522.3146025,0
+NPO.US,D,20070710,000000,39.7347,40.3249,39.7269,40.2337,283541.92202689,0
+NPO.US,D,20070711,000000,40.1732,40.5362,40.1266,40.2675,238782.33334569,0
+NPO.US,D,20070712,000000,40.4399,41.1452,40.3516,41.0084,134948.23414482,0
+NPO.US,D,20070713,000000,40.8308,40.8308,40.3051,40.5362,68032.679313467,0
+NPO.US,D,20070716,000000,40.4925,41.1897,40.3516,40.4211,188094.32232259,0
+NPO.US,D,20070717,000000,40.4756,41.523,40.4311,40.8505,138634.34164175,0
+NPO.US,D,20070718,000000,40.6641,40.9329,40.3775,40.7435,134495.53658845,0
+NPO.US,D,20070719,000000,40.9329,41.1125,40.5639,40.9329,91752.418091548,0
+NPO.US,D,20070720,000000,40.8407,40.8407,39.3956,40.1365,187648.68241186,0
+NPO.US,D,20070723,000000,40.2079,40.8793,39.9053,40.0631,111894.93876266,0
+NPO.US,D,20070724,000000,39.5464,39.6256,38.2342,38.4821,238000.95114926,0
+NPO.US,D,20070725,000000,38.6536,38.857,37.4119,38.0695,142888.08549555,0
+NPO.US,D,20070726,000000,37.5358,37.645,36.4003,36.8654,272578.37363479,0
+NPO.US,D,20070727,000000,36.7782,36.9269,35.4531,35.5423,316551.53894411,0
+NPO.US,D,20070730,000000,35.6613,36.0333,34.8629,35.7357,197272.2863665,0
+NPO.US,D,20070731,000000,36.062,37.0419,35.1029,35.1941,266086.34787638,0
+NPO.US,D,20070801,000000,34.5079,35.8458,34.5079,35.6613,179925.60160594,0
+NPO.US,D,20070802,000000,35.7457,36.7405,35.7457,36.6403,217412.79056742,0
+NPO.US,D,20070803,000000,37.9832,40.1018,35.7555,36.0064,591812.82615913,0
+NPO.US,D,20070806,000000,36.4995,36.7405,35.6693,36.1246,489652.39721124,0
+NPO.US,D,20070807,000000,36.1246,36.2832,33.8353,34.0843,526686.88861634,0
+NPO.US,D,20070808,000000,34.0843,34.2281,29.4575,31.1723,1462467.1823455,0
+NPO.US,D,20070809,000000,30.4047,32.068,27.7148,31.2595,1032566.8296359,0
+NPO.US,D,20070810,000000,31.1019,36.543,29.7182,36.1493,1082582.3478525,0
+NPO.US,D,20070813,000000,36.6403,38.8471,36.0422,36.3726,786394.13306465,0
+NPO.US,D,20070814,000000,36.3209,37.4565,35.7178,36.6591,402933.08869974,0
+NPO.US,D,20070815,000000,36.5083,37.8037,35.9193,36.0154,261836.63696294,0
+NPO.US,D,20070816,000000,35.9013,36.195,33.9594,35.819,478461.99592339,0
+NPO.US,D,20070817,000000,37.5358,38.253,35.0852,37.1521,429452.69632874,0
+NPO.US,D,20070820,000000,37.161,38.4473,36.4995,37.7234,423184.4987608,0
+NPO.US,D,20070821,000000,37.0985,37.9653,37.0985,37.3842,193578.11298884,0
+NPO.US,D,20070822,000000,37.5963,37.7402,37.0885,37.2145,425647.61709094,0
+NPO.US,D,20070823,000000,37.3008,37.5358,36.4647,37.0608,163030.60616667,0
+NPO.US,D,20070824,000000,37.0162,37.6687,36.9973,37.4981,171310.23274346,0
+NPO.US,D,20070827,000000,37.4981,38.3215,37.1808,37.3187,521315.01204533,0
+NPO.US,D,20070828,000000,37.1272,37.2314,36.185,36.185,160455.5737413,0
+NPO.US,D,20070829,000000,36.2485,37.5358,36.0521,37.3742,173883.24869864,0
+NPO.US,D,20070830,000000,36.8654,37.6946,36.6492,37.1709,219313.31371614,0
+NPO.US,D,20070831,000000,37.3098,37.8314,37.0419,37.3465,234977.25410788,0
+NPO.US,D,20070904,000000,37.0885,37.7749,36.543,37.4644,273358.74759611,0
+NPO.US,D,20070905,000000,37.1342,37.7749,36.9179,37.2591,197827.82390227,0
+NPO.US,D,20070906,000000,37.4904,37.5706,36.8753,37.5358,692515.34716375,0
+NPO.US,D,20070907,000000,36.9973,37.1709,35.4698,35.6693,297864.90974608,0
+NPO.US,D,20070910,000000,35.9281,36.0968,34.6377,34.9878,171646.98326424,0
+NPO.US,D,20070911,000000,35.1941,37.394,35.1941,37.3008,1208131.8144683,0
+NPO.US,D,20070912,000000,37.0885,38.1766,36.6135,36.8129,253551.96921069,0
+NPO.US,D,20070913,000000,36.8466,37.6687,36.175,37.2404,249189.33596693,0
+NPO.US,D,20070914,000000,36.7305,37.5358,36.2832,37.1521,174109.09335929,0
+NPO.US,D,20070917,000000,37.1183,37.2821,35.9787,36.4647,130354.71506495,0
+NPO.US,D,20070918,000000,36.5876,37.6262,36.1066,37.526,373502.70635969,0
+NPO.US,D,20070919,000000,37.9832,39.3301,37.6946,37.9376,192907.63665255,0
+NPO.US,D,20070920,000000,37.9376,38.0695,37.161,37.6262,119394.19137812,0
+NPO.US,D,20070921,000000,37.9832,38.1062,37.3098,37.5358,211482.35175536,0
+NPO.US,D,20070924,000000,37.6063,37.9376,37.1977,37.3742,257581.88487404,0
+NPO.US,D,20070925,000000,36.9973,37.5885,36.6403,37.4477,132372.19348436,0
+NPO.US,D,20070926,000000,37.5358,37.7749,37.3465,37.5181,108647.41353082,0
+NPO.US,D,20070927,000000,37.6063,37.7313,37.3276,37.4565,153967.58092327,0
+NPO.US,D,20070928,000000,37.526,37.875,36.1066,36.2832,189101.54917965,0
+NPO.US,D,20071001,000000,36.2117,37.5616,35.8646,36.543,276495.36696781,0
+NPO.US,D,20071002,000000,36.4458,36.6224,34.5782,35.0495,300998.5044125,0
+NPO.US,D,20071003,000000,34.9174,35.3807,33.7888,34.9958,295290.8855558,0
+NPO.US,D,20071004,000000,35.3172,36.4548,35.1217,36.2644,166498.93488368,0
+NPO.US,D,20071005,000000,36.7493,37.4218,35.935,36.9626,179139.17823405,0
+NPO.US,D,20071008,000000,37.1183,37.3098,36.3726,36.5609,121742.37090775,0
+NPO.US,D,20071009,000000,36.5876,37.6063,36.2644,37.3563,228152.51076907,0
+NPO.US,D,20071010,000000,37.3563,37.7044,36.7592,37.403,234303.75306632,0
+NPO.US,D,20071011,000000,37.5181,38.0794,36.7048,36.7405,268548.45797143,0
+NPO.US,D,20071012,000000,36.7226,37.9554,36.7226,37.5795,171424.16330888,0
+NPO.US,D,20071015,000000,37.6163,37.8394,37.0419,37.5081,183953.50079911,0
+NPO.US,D,20071016,000000,37.5081,38.4473,37.3465,37.4644,203313.6310387,0
+NPO.US,D,20071017,000000,37.9277,38.7161,37.7044,38.1766,550749.42732576,0
+NPO.US,D,20071018,000000,38.001,38.5188,37.6946,37.9107,169407.69312456,0
+NPO.US,D,20071019,000000,37.8483,37.8483,35.9281,35.9281,191004.08879856,0
+NPO.US,D,20071022,000000,35.6137,36.4737,35.1584,36.2038,205888.66346407,0
+NPO.US,D,20071023,000000,36.7782,36.9081,35.5423,35.943,268435.53564112,0
+NPO.US,D,20071024,000000,35.819,36.5519,35.0762,36.3299,168961.04497873,0
+NPO.US,D,20071025,000000,36.4003,36.5946,35.0315,35.3628,166611.85721401,0
+NPO.US,D,20071026,000000,35.9281,36.2564,35.6425,36.0154,238000.95114926,0
+NPO.US,D,20071029,000000,36.1334,37.2591,35.8369,36.675,200850.51270856,0
+NPO.US,D,20071030,000000,36.5788,36.8753,35.7178,36.175,135842.53867157,0
+NPO.US,D,20071031,000000,36.5876,36.8654,35.3807,36.6492,191675.57336994,0
+NPO.US,D,20071101,000000,35.0315,35.1119,31.4768,31.5145,675737.30699517,0
+NPO.US,D,20071102,000000,31.7724,32.1106,30.3877,31.2775,602779.39925652,0
+NPO.US,D,20071105,000000,31.208,31.208,30.0367,30.7051,402291.85118113,0
+NPO.US,D,20071106,000000,30.7974,31.1653,30.4721,30.8777,275708.94359593,0
+NPO.US,D,20071107,000000,30.2965,30.6377,29.5398,29.8651,304246.02964434,0
+NPO.US,D,20071108,000000,30.1607,30.8262,29.752,30.6624,694085.16920223,0
+NPO.US,D,20071109,000000,30.3421,30.601,29.8334,30.1607,283877.66431259,0
+NPO.US,D,20071112,000000,30.0733,30.8777,29.7619,29.8472,353475.12448908,0
+NPO.US,D,20071113,000000,30.1607,30.4135,29.4386,29.5745,307933.14537635,0
+NPO.US,D,20071114,000000,29.8402,29.9374,29.3206,29.4942,215512.26741871,0
+NPO.US,D,20071115,000000,29.2859,30.2578,29.2679,29.5883,247622.53863372,0
+NPO.US,D,20071116,000000,29.5883,29.6885,28.651,29.1618,335683.80805288,0
+NPO.US,D,20071119,000000,28.8196,28.9277,28.0182,28.2751,252991.39049946,0
+NPO.US,D,20071120,000000,28.1144,29.0459,27.9805,28.3644,222332.97781715,0
+NPO.US,D,20071121,000000,28.1144,28.546,28.1075,28.2235,145015.46154001,0
+NPO.US,D,20071123,000000,28.3833,29.1906,28.1144,28.9922,63669.037834612,0
+NPO.US,D,20071126,000000,29.0459,29.0459,27.7932,27.9271,167620.09230617,0
+NPO.US,D,20071127,000000,27.9528,28.1344,27.5164,27.6959,282104.17878548,0
+NPO.US,D,20071128,000000,27.6959,28.1611,27.6959,28.045,398905.18950658,0
+NPO.US,D,20071129,000000,27.9271,28.3317,27.2744,27.322,198724.14489921,0
+NPO.US,D,20071130,000000,27.7048,28.1789,27.1177,27.3507,232290.30758729,0
+NPO.US,D,20071203,000000,27.1077,27.7148,27.1077,27.2665,212799.10678572,0
+NPO.US,D,20071204,000000,27.2476,27.2665,26.8103,27.1246,220210.64294815,0
+NPO.US,D,20071205,000000,27.6771,28.0709,27.1752,27.3507,192011.31565563,0
+NPO.US,D,20071206,000000,27.2377,28.0619,27.2377,27.7326,275599.04597088,0
+NPO.US,D,20071207,000000,27.8666,28.0094,27.6681,27.8754,146356.41421258,0
+NPO.US,D,20071210,000000,27.8844,28.3892,27.7505,28.0352,251991.22128804,0
+NPO.US,D,20071211,000000,28.1701,28.5271,27.437,27.6056,311851.14694448,0
+NPO.US,D,20071212,000000,28.3228,28.6957,26.9689,27.3597,277858.5008124,0
+NPO.US,D,20071213,000000,26.9957,27.3825,26.8737,27.193,402262.61236346,0
+NPO.US,D,20071214,000000,26.954,27.6236,26.8827,27.3597,208685.50760971,0
+NPO.US,D,20071217,000000,27.0909,27.3597,26.4988,26.4988,183060.20450746,0
+NPO.US,D,20071218,000000,26.7478,27.1494,26.6584,27.1494,357393.1260572,0
+NPO.US,D,20071219,000000,27.0543,27.0543,26.6514,26.7556,297864.90974608,0
+NPO.US,D,20071220,000000,26.9868,27.3825,26.8926,27.1494,263890.41184567,0
+NPO.US,D,20071221,000000,27.6493,28.6143,27.5075,27.9628,327291.25914577,0
+NPO.US,D,20071224,000000,28.0709,28.6957,27.9448,28.4567,62663.827447732,0
+NPO.US,D,20071226,000000,28.0976,28.658,27.6681,28.2137,175005.41435621,0
+NPO.US,D,20071227,000000,28.0709,28.1789,27.1326,27.1494,230502.7067689,0
+NPO.US,D,20071228,000000,27.5442,27.6593,27.1841,27.2744,129472.50935932,0
+NPO.US,D,20071231,000000,27.1405,27.5442,27.073,27.3914,271904.87259323,0
+NPO.US,D,20080102,000000,27.2665,27.7405,27.0443,27.3319,490326.90648789,0
+NPO.US,D,20080103,000000,27.3042,27.4272,26.83,26.84,293052.60365121,0
+NPO.US,D,20080104,000000,26.6317,26.6317,25.2292,25.5973,343181.04419816,0
+NPO.US,D,20080107,000000,25.6755,25.8025,24.657,24.8702,326857.71805614,0
+NPO.US,D,20080108,000000,24.9417,25.0071,23.8119,23.8625,312299.81156048,0
+NPO.US,D,20080109,000000,23.7365,24.0669,22.9868,23.56,382791.57626373,0
+NPO.US,D,20080110,000000,23.2356,24.1293,23.1027,23.7623,277276.74916423,0
+NPO.US,D,20080111,000000,23.4598,23.6215,22.7368,22.9589,239564.7237772,0
+NPO.US,D,20080114,000000,23.2356,24.2542,23.2009,23.913,615870.32369308,0
+NPO.US,D,20080115,000000,23.551,24.0499,23.4777,23.913,217634.60228769,0
+NPO.US,D,20080116,000000,23.9002,25.0249,23.8913,24.4645,272800.18535506,0
+NPO.US,D,20080117,000000,24.4972,24.8057,23.2713,23.5789,289471.35260387,0
+NPO.US,D,20080118,000000,23.6889,23.6889,22.342,22.6455,369812.56592239,0
+NPO.US,D,20080122,000000,21.8073,23.2356,21.8073,22.8954,164935.16225576,0
+NPO.US,D,20080123,000000,22.3172,24.2452,22.217,24.1948,237665.20886358,0
+NPO.US,D,20080124,000000,23.922,24.3426,23.5789,24.0669,279736.8427891,0
+NPO.US,D,20080125,000000,24.4555,24.6212,23.8199,24.0409,483382.18317312,0
+NPO.US,D,20080128,000000,23.9408,24.8355,23.68,24.7403,100818.46804022,0
+NPO.US,D,20080129,000000,24.8355,24.8355,24.1948,24.6471,145576.04025125,0
+NPO.US,D,20080130,000000,24.4824,25.8372,24.3693,24.7304,163588.16017263,0
+NPO.US,D,20080131,000000,24.3693,27.0254,24.2879,26.6951,443551.85585747,0
+NPO.US,D,20080201,000000,26.354,28.3397,26.354,28.2494,539220.25904694,0
+NPO.US,D,20080204,000000,28.0709,28.6857,27.7405,27.935,378764.68530565,0
+NPO.US,D,20080205,000000,27.4807,28.0182,27.3507,27.437,208797.42170494,0
+NPO.US,D,20080206,000000,27.445,28.2751,27.1177,27.7505,235716.29043044,0
+NPO.US,D,20080207,000000,27.6771,28.0797,27.2665,28.0797,462013.64862994,0
+NPO.US,D,20080208,000000,28.045,28.7234,27.4628,27.7048,179703.78988566,0
+NPO.US,D,20080211,000000,27.7048,27.8666,26.9273,27.7752,210029.48498756,0
+NPO.US,D,20080212,000000,27.8844,28.4278,27.4272,27.7326,167839.88755626,0
+NPO.US,D,20080213,000000,27.8397,29.1995,27.8397,28.6857,284730.63120055,0
+NPO.US,D,20080214,000000,28.4646,28.5083,25.866,26.3629,475886.96349802,0
+NPO.US,D,20080215,000000,26.2221,26.8103,26.0138,26.0138,238782.33334569,0
+NPO.US,D,20080219,000000,26.3094,26.6139,26.0138,26.3907,159115.62930382,0
+NPO.US,D,20080220,000000,26.2756,27.7048,26.0138,27.5542,179367.03936489,0
+NPO.US,D,20080221,000000,27.7595,28.5826,27.1077,27.202,242029.85857752,0
+NPO.US,D,20080222,000000,27.193,27.3914,26.1159,26.7219,149378.09478377,0
+NPO.US,D,20080225,000000,26.7308,27.0056,26.2221,26.8677,184961.73589127,0
+NPO.US,D,20080226,000000,26.6852,26.954,26.107,26.8201,706616.52316265,0
+NPO.US,D,20080227,000000,26.6514,27.5075,26.4611,27.0156,476672.37863482,0
+NPO.US,D,20080228,000000,26.8588,27.3042,26.7556,26.9957,285851.78862303,0
+NPO.US,D,20080229,000000,26.8827,26.8926,26.1308,26.3907,369925.48825271,0
+NPO.US,D,20080303,000000,26.4611,26.9689,26.2578,26.9273,2313872.3141524,0
+NPO.US,D,20080304,000000,27.0156,27.5253,26.6317,27.1077,348396.64432989,0
+NPO.US,D,20080305,000000,27.4073,28.2583,27.322,27.8309,575923.04110673,0
+NPO.US,D,20080306,000000,27.7237,27.8486,27.3983,27.7505,587783.91873087,0
+NPO.US,D,20080307,000000,27.5342,28.0262,27.4073,27.7237,258704.05053161,0
+NPO.US,D,20080310,000000,27.8397,28.1521,27.313,27.313,222000.26023674,0
+NPO.US,D,20080311,000000,27.9895,28.419,27.5253,28.3833,254336.37611239,0
+NPO.US,D,20080312,000000,28.5648,28.7601,28.0539,28.0797,218752.73500489,0
+NPO.US,D,20080313,000000,27.8576,29.4475,27.7048,29.0091,198614.24727416,0
+NPO.US,D,20080314,000000,29.2075,29.2948,27.8844,28.3317,307711.33365608,0
+NPO.US,D,20080317,000000,27.7832,28.4567,27.2377,27.5889,274923.52845914,0
+NPO.US,D,20080318,000000,28.1521,28.2851,26.8103,28.2583,383128.3267845,0
+NPO.US,D,20080319,000000,28.5548,29.0973,26.8103,26.8103,390736.46878992,0
+NPO.US,D,20080320,000000,26.597,27.437,26.2935,27.0909,593713.34930784,0
+NPO.US,D,20080324,000000,27.2665,28.658,27.2665,28.0976,201634.91961026,0
+NPO.US,D,20080325,000000,28.0539,28.9654,27.9995,28.7423,257919.64362991,0
+NPO.US,D,20080326,000000,28.658,28.8117,27.9716,28.6143,328640.27769908,0
+NPO.US,D,20080327,000000,28.778,29.9027,28.1521,28.4914,861031.76046684,0
+NPO.US,D,20080328,000000,28.419,28.6411,27.8397,27.9271,319907.9535659,0
+NPO.US,D,20080331,000000,27.6236,28.1878,26.6514,27.8754,356049.14867936,0
+NPO.US,D,20080401,000000,27.8923,29.3126,27.8923,29.2263,270114.24706955,0
+NPO.US,D,20080402,000000,29.4842,30.9114,29.4842,30.5098,413467.12894259,0
+NPO.US,D,20080403,000000,30.3877,30.8172,30.117,30.591,224968.50434804,0
+NPO.US,D,20080404,000000,30.591,31.1891,29.9961,30.6377,156304.66986689,0
+NPO.US,D,20080407,000000,30.9114,31.9658,30.6467,31.5829,307387.6901915,0
+NPO.US,D,20080408,000000,31.3062,31.7625,31.1019,31.7158,217076.04004664,0
+NPO.US,D,20080409,000000,31.7922,31.937,30.6794,30.7686,222784.66713844,0
+NPO.US,D,20080410,000000,30.8172,31.8081,30.7686,31.5759,180599.1026475,0
+NPO.US,D,20080411,000000,31.2595,31.4291,30.3243,30.5484,254832.42777773,0
+NPO.US,D,20080414,000000,30.7051,31.3886,30.4135,30.8519,187016.51900907,0
+NPO.US,D,20080415,000000,31.0106,31.4203,30.8866,31.4203,206197.18340227,0
+NPO.US,D,20080416,000000,31.6354,32.3079,31.3509,31.9469,268208.68274538,0
+NPO.US,D,20080417,000000,31.8617,31.9817,31.2775,31.8447,143717.8629764,0
+NPO.US,D,20080418,000000,32.3526,33.1828,32.2247,33.0172,243736.80058855,0
+NPO.US,D,20080421,000000,32.7979,33.6777,32.7979,33.1649,281431.68597902,0
+NPO.US,D,20080422,000000,32.8436,32.8436,31.8894,32.5479,336204.05736043,0
+NPO.US,D,20080423,000000,32.675,32.675,31.1019,31.8447,354398.66783349,0
+NPO.US,D,20080424,000000,31.8081,32.7542,31.3241,32.425,235013.5505712,0
+NPO.US,D,20080425,000000,32.7879,33.1451,32.4944,32.898,275782.54475765,0
+NPO.US,D,20080428,000000,32.898,33.1451,32.6213,32.9605,186263.36739524,0
+NPO.US,D,20080429,000000,32.8882,33.0598,32.1106,32.5668,197623.15217857,0
+NPO.US,D,20080430,000000,32.5668,33.0172,32.3079,32.4419,272961.5029698,0
+NPO.US,D,20080501,000000,32.8882,35.9281,32.7542,34.246,834441.57638139,0
+NPO.US,D,20080502,000000,34.3353,34.4513,33.5645,33.8532,324749.49847844,0
+NPO.US,D,20080505,000000,33.6777,34.0059,32.9685,33.2998,596737.04634922,0
+NPO.US,D,20080506,000000,33.1649,33.8532,31.9568,33.3612,685416.36387987,0
+NPO.US,D,20080507,000000,33.2839,33.9594,32.7175,32.8236,357731.89304817,0
+NPO.US,D,20080508,000000,33.0666,33.0736,32.175,32.7265,298071.59793997,0
+NPO.US,D,20080509,000000,32.3973,32.907,31.8894,32.8436,155228.88302356,0
+NPO.US,D,20080512,000000,32.9605,33.9167,32.8236,33.7788,174319.81449355,0
+NPO.US,D,20080513,000000,33.7788,34.5693,33.7788,34.4076,167107.90887935,0
+NPO.US,D,20080514,000000,34.5257,34.6466,33.7214,33.7381,308394.91704856,0
+NPO.US,D,20080515,000000,33.6013,34.133,33.5308,34.0655,145364.31088189,0
+NPO.US,D,20080516,000000,34.1677,34.49,33.4783,34.4712,184270.08661805,0
+NPO.US,D,20080519,000000,34.5257,35.3896,33.8532,34.9878,417232.88701181,0
+NPO.US,D,20080520,000000,35.1029,36.0799,34.9878,35.7744,362582.51207653,0
+NPO.US,D,20080521,000000,35.8369,35.9687,34.6289,35.0415,338422.17456318,0
+NPO.US,D,20080522,000000,35.0315,35.9013,35.0315,35.4242,213621.82662091,0
+NPO.US,D,20080523,000000,35.3529,35.4164,34.2281,34.6656,175288.72841711,0
+NPO.US,D,20080527,000000,34.8886,35.829,34.7657,35.704,323214.96466818,0
+NPO.US,D,20080528,000000,35.7744,36.0333,35.6137,35.819,461096.15469608,0
+NPO.US,D,20080529,000000,35.7457,35.8835,35.2308,35.3092,368238.71094353,0
+NPO.US,D,20080530,000000,35.4798,35.8557,35.335,35.8369,534632.78937763,0
+NPO.US,D,20080602,000000,35.8458,36.4737,35.579,35.8557,273503.93344939,0
+NPO.US,D,20080603,000000,35.6693,36.195,35.5245,35.9281,473964.25917729,0
+NPO.US,D,20080604,000000,35.1674,35.9687,35.1584,35.5701,614427.5392762,0
+NPO.US,D,20080605,000000,35.461,35.9599,35.3995,35.943,239205.7920844,0
+NPO.US,D,20080606,000000,35.6137,35.8835,35.1217,35.3172,215253.15100002,0
+NPO.US,D,20080609,000000,35.3092,35.8736,35.0762,35.5522,196750.02058877,0
+NPO.US,D,20080610,000000,34.9878,35.0852,34.3064,34.8886,257508.28371232,0
+NPO.US,D,20080611,000000,35.4888,35.4888,33.9693,34.2103,249417.19709775,0
+NPO.US,D,20080612,000000,34.1844,35.0762,33.8255,33.9693,186335.96032187,0
+NPO.US,D,20080613,000000,34.2103,34.9958,34.2103,34.9254,131865.05123301,0
+NPO.US,D,20080616,000000,34.8113,35.7178,34.3977,35.6137,203347.91103184,0
+NPO.US,D,20080617,000000,35.5334,36.0154,34.9958,35.7923,481389.91063101,0
+NPO.US,D,20080618,000000,35.7457,35.8369,35.5245,35.704,377694.94787287,0
+NPO.US,D,20080619,000000,35.6693,36.195,35.579,36.0064,412312.69976207,0
+NPO.US,D,20080620,000000,36.062,36.175,35.6613,36.0422,491472.26155258,0
+NPO.US,D,20080623,000000,36.428,36.428,34.9174,35.0315,290213.4136317,0
+NPO.US,D,20080624,000000,34.4344,35.0048,34.0655,34.37,328970.9788093,0
+NPO.US,D,20080625,000000,34.3887,35.0852,34.1428,34.8192,256774.28856522,0
+NPO.US,D,20080626,000000,34.6109,34.6656,33.5131,33.9355,478773.54056687,0
+NPO.US,D,20080627,000000,33.9594,34.3977,33.0409,33.8165,722606.12348917,0
+NPO.US,D,20080630,000000,33.762,34.2896,33.3097,33.3692,288192.91050701,0
+NPO.US,D,20080701,000000,32.9685,33.0736,31.6881,32.2157,595853.83240849,0
+NPO.US,D,20080702,000000,32.1393,32.4677,31.2268,31.4768,425213.06776622,0
+NPO.US,D,20080703,000000,31.6623,31.9915,31.0374,31.3964,156930.78385912,0
+NPO.US,D,20080707,000000,31.6534,31.9658,31.1089,31.4668,232459.69108278,0
+NPO.US,D,20080708,000000,31.4955,32.192,31.1019,31.9915,351042.25321171,0
+NPO.US,D,20080709,000000,31.937,32.0411,31.0652,31.8259,397131.70397947,0
+NPO.US,D,20080710,000000,32.058,32.1304,30.8866,31.2775,386487.76611157,0
+NPO.US,D,20080711,000000,31.1376,32.175,31.0652,32.068,304922.55539118,0
+NPO.US,D,20080714,000000,32.0312,32.0501,31.1089,31.3509,282928.91509087,0
+NPO.US,D,20080715,000000,31.0106,31.5759,29.9961,31.208,376329.79755809,0
+NPO.US,D,20080716,000000,31.4123,31.9201,30.8262,31.8804,287031.42368085,0
+NPO.US,D,20080717,000000,31.8804,32.2067,31.5402,32.184,244747.05215088,0
+NPO.US,D,20080718,000000,32.2157,32.2504,31.3886,31.6692,209513.26862038,0
+NPO.US,D,20080721,000000,31.8715,32.1671,31.4668,31.8715,234049.67782311,0
+NPO.US,D,20080722,000000,31.4668,32.3873,31.3886,32.3873,242081.27856722,0
+NPO.US,D,20080723,000000,32.4071,32.5391,31.9568,32.3169,169321.99314172,0
+NPO.US,D,20080724,000000,32.4944,32.4944,31.6007,31.7822,252866.36934803,0
+NPO.US,D,20080725,000000,31.6791,32.3526,31.6791,32.2067,268213.72392084,0
+NPO.US,D,20080728,000000,32.0411,32.175,31.5145,31.8617,145536.71908265,0
+NPO.US,D,20080729,000000,31.9201,32.3694,31.9201,32.2604,154722.74900729,0
+NPO.US,D,20080730,000000,32.5569,32.656,32.1106,32.6213,216060.74730884,0
+NPO.US,D,20080731,000000,32.3347,32.7175,32.0114,32.184,687084.99295739,0
+NPO.US,D,20080801,000000,32.3169,32.3783,31.7545,32.1106,168241.16512293,0
+NPO.US,D,20080804,000000,32.1106,32.192,31.3409,31.5402,225970.69002965,0
+NPO.US,D,20080805,000000,33.0666,34.1677,31.7625,33.3692,1023901.0490188,0
+NPO.US,D,20080806,000000,33.4783,35.3807,33.0826,34.8629,872286.68880058,0
+NPO.US,D,20080807,000000,34.6289,35.3172,34.6199,34.8719,291239.79695552,0
+NPO.US,D,20080808,000000,35.0048,35.4798,34.7835,35.1584,461195.96997021,0
+NPO.US,D,20080811,000000,35.2924,35.7258,35.2121,35.7258,435962.8703188,0
+NPO.US,D,20080812,000000,35.6871,35.7744,34.9958,35.335,229886.67512759,0
+NPO.US,D,20080813,000000,35.3092,35.8458,34.8886,35.6871,223247.44704574,0
+NPO.US,D,20080814,000000,35.6524,36.3209,35.4977,36.0521,232857.94394418,0
+NPO.US,D,20080815,000000,36.2644,36.4825,35.1674,35.8646,245702.85901825,0
+NPO.US,D,20080818,000000,36.0154,36.0154,35.5066,35.7258,249979.79227918,0
+NPO.US,D,20080819,000000,35.7178,36.6135,35.5522,36.3011,370450.77873573,0
+NPO.US,D,20080820,000000,36.2297,36.6403,35.6325,35.9887,292313.56732866,0
+NPO.US,D,20080821,000000,35.709,36.0154,35.5334,35.6613,337640.79236676,0
+NPO.US,D,20080822,000000,35.7357,36.7305,35.5334,36.4995,307479.43958488,0
+NPO.US,D,20080825,000000,36.195,36.5946,35.9193,36.3209,247638.67039519,0
+NPO.US,D,20080826,000000,36.4458,37.4644,36.3109,37.1977,354780.78893342,0
+NPO.US,D,20080827,000000,37.1342,38.011,37.1342,37.5538,442361.13021362,0
+NPO.US,D,20080828,000000,37.6262,38.492,37.6262,37.9743,315433.40622691,0
+NPO.US,D,20080829,000000,37.892,38.0279,37.3643,37.6687,200282.87635168,0
+NPO.US,D,20080902,000000,37.875,38.7678,37.5358,37.9475,276062.83411328,0
+NPO.US,D,20080903,000000,37.8662,38.6904,37.5181,38.2966,406295.55273208,0
+NPO.US,D,20080904,000000,38.0279,38.2252,36.6313,36.9269,370176.53879065,0
+NPO.US,D,20080905,000000,36.8049,37.7581,36.3299,37.4724,293988.24581674,0
+NPO.US,D,20080908,000000,38.5098,38.9651,37.7234,38.3472,274713.81555998,0
+NPO.US,D,20080909,000000,38.4028,39.0355,36.2117,36.3903,393368.97061554,0
+NPO.US,D,20080910,000000,36.7782,38.2153,36.2742,37.6163,422304.30952535,0
+NPO.US,D,20080911,000000,37.6687,37.9376,36.4737,37.9376,356844.64616706,0
+NPO.US,D,20080912,000000,38.3293,38.6536,37.9019,38.2252,382461.88338859,0
+NPO.US,D,20080915,000000,37.4377,37.5358,35.7457,35.7644,378979.43938028,0
+NPO.US,D,20080916,000000,35.3896,36.3726,34.9174,36.3726,352355.98353679,0
+NPO.US,D,20080917,000000,35.8011,36.1156,34.2281,34.6745,532890.55913839,0
+NPO.US,D,20080918,000000,35.2924,35.6227,32.1978,33.7531,642731.72301832,0
+NPO.US,D,20080919,000000,32.0768,35.3628,32.0768,34.8292,720859.86030955,0
+NPO.US,D,20080922,000000,34.48,34.7756,33.879,33.9981,345232.8026107,0
+NPO.US,D,20080923,000000,34.3164,34.9353,33.7698,34.123,274546.44853467,0
+NPO.US,D,20080924,000000,34.0308,34.6109,33.8353,34.0228,258540.71644669,0
+NPO.US,D,20080925,000000,34.0933,34.6745,33.9693,34.2896,172667.3171775,0
+NPO.US,D,20080926,000000,33.7381,33.9594,32.6213,33.6866,260867.72303938,0
+NPO.US,D,20080929,000000,33.2095,33.2095,31.0742,31.7625,314809.30870487,0
+NPO.US,D,20080930,000000,32.058,33.2195,31.4381,33.2095,267051.22885958,0
+NPO.US,D,20081001,000000,33.1748,33.2928,31.8617,32.2604,249701.51939374,0
+NPO.US,D,20081002,000000,31.9033,31.9033,29.9672,30.6704,344391.93454384,0
+NPO.US,D,20081003,000000,31.0374,32.0015,29.7877,29.7877,336909.82192494,0
+NPO.US,D,20081006,000000,29.0538,30.7786,28.2235,30.5098,365121.24803858,0
+NPO.US,D,20081007,000000,31.0017,31.1019,28.6411,28.9654,359114.18335951,0
+NPO.US,D,20081008,000000,28.2583,29.5804,27.2744,27.4896,413655.66890483,0
+NPO.US,D,20081009,000000,27.8309,28.3228,25.631,25.6478,364532.43874476,0
+NPO.US,D,20081010,000000,24.5141,27.6771,23.5421,26.1864,675566.91526459,0
+NPO.US,D,20081013,000000,26.8103,27.1583,25.7013,26.9361,502692.9098932,0
+NPO.US,D,20081014,000000,27.2307,27.3419,25.1231,26.0782,458194.45410086,0
+NPO.US,D,20081015,000000,25.6567,25.6567,24.0589,24.0589,450776.86852786,0
+NPO.US,D,20081016,000000,24.2542,24.6668,22.7913,23.7067,737063.20647561,0
+NPO.US,D,20081017,000000,22.9936,24.8613,22.5404,23.6979,516266.77893891,0
+NPO.US,D,20081020,000000,23.9408,24.7035,23.7524,24.6937,258597.17761184,0
+NPO.US,D,20081021,000000,24.3881,24.5469,23.2178,23.2713,280118.96388902,0
+NPO.US,D,20081022,000000,22.8092,23.3784,22.2726,23.2178,331116.50308541,0
+NPO.US,D,20081023,000000,23.3686,23.6542,21.61,22.7091,403515.84858301,0
+NPO.US,D,20081024,000000,21.4057,23.3427,20.7262,22.6197,411704.73400151,0
+NPO.US,D,20081027,000000,22.3599,23.4043,21.7696,21.8263,390046.83598689,0
+NPO.US,D,20081028,000000,22.2548,23.309,21.2173,23.2545,285839.68980192,0
+NPO.US,D,20081029,000000,22.7913,23.4499,22.1476,22.1476,450968.43319537,0
+NPO.US,D,20081030,000000,21.602,21.8877,18.5195,19.4746,634453.10467662,0
+NPO.US,D,20081031,000000,19.3457,20.0033,18.7486,19.8476,422859.84706113,0
+NPO.US,D,20081103,000000,19.8297,20.6905,19.3844,20.1957,292047.39326433,0
+NPO.US,D,20081104,000000,20.5527,20.5527,17.1695,19.1978,810690.58231545,0
+NPO.US,D,20081105,000000,19.0342,19.8574,18.6603,19.1533,436744.25251522,0
+NPO.US,D,20081106,000000,19.2395,19.5014,18.8259,18.9985,441532.36096787,0
+NPO.US,D,20081107,000000,18.8835,19.2306,18.2111,18.7298,317665.63872094,0
+NPO.US,D,20081110,000000,19.1364,19.561,18.8161,19.0531,243557.33474214,0
+NPO.US,D,20081111,000000,18.9598,19.0997,18.2041,18.3737,176016.67415365,0
+NPO.US,D,20081112,000000,18.099,18.099,16.7134,16.7382,273469.65345625,0
+NPO.US,D,20081113,000000,16.7769,16.9098,15.2385,16.3067,764646.50212684,0
+NPO.US,D,20081114,000000,16.0488,16.6479,15.6671,15.6948,419900.67706564,0
+NPO.US,D,20081117,000000,15.5847,16.1708,15.2722,15.6381,328762.27414522,0
+NPO.US,D,20081118,000000,15.7136,15.8714,15.1741,15.6025,327673.3802457,0
+NPO.US,D,20081119,000000,15.6671,15.9635,14.5066,14.6772,375315.51305538,0
+NPO.US,D,20081120,000000,14.344,14.6295,13.3898,13.4949,437111.25008876,0
+NPO.US,D,20081121,000000,13.7091,14.0771,12.867,13.9938,515054.88035813,0
+NPO.US,D,20081124,000000,14.094,15.0045,13.9848,14.5145,584552.5252605,0
+NPO.US,D,20081125,000000,14.6374,15.6025,14.3082,15.5499,398679.34484593,0
+NPO.US,D,20081126,000000,15.1929,16.4466,15.1314,16.4267,285298.26755743,0
+NPO.US,D,20081128,000000,16.2819,16.7849,16.0488,16.6856,72807.680709921,0
+NPO.US,D,20081201,000000,16.2561,16.2561,14.3894,14.4421,311192.7694293,0
+NPO.US,D,20081202,000000,14.575,15.782,14.4421,15.6204,326673.21103428,0
+NPO.US,D,20081203,000000,15.1582,16.4982,14.9707,15.9893,252965.17638705,0
+NPO.US,D,20081204,000000,15.6758,15.8654,14.7803,15.2206,294263.49399689,0
+NPO.US,D,20081205,000000,14.9172,16.6667,14.557,16.6479,427005.70976008,0
+NPO.US,D,20081208,000000,17.0952,17.4701,16.63,16.7849,411318.57996121,0
+NPO.US,D,20081209,000000,16.6578,17.0249,15.7225,15.9149,314295.10880787,0
+NPO.US,D,20081210,000000,16.0577,17.4265,15.9248,17.3491,276443.94697811,0
+NPO.US,D,20081211,000000,17.0952,17.8093,16.9008,17.0853,309087.57455687,0
+NPO.US,D,20081212,000000,16.7769,18.0186,16.6122,17.8381,211179.88122771,0
+NPO.US,D,20081215,000000,17.8737,18.6078,17.238,17.5356,355651.90405305,0
+NPO.US,D,20081216,000000,17.8737,18.5373,17.3312,18.4629,418601.06203186,0
+NPO.US,D,20081217,000000,18.2111,19.063,18.089,18.7486,294402.63043961,0
+NPO.US,D,20081218,000000,18.8161,19.1265,17.8093,18.1774,198716.07901847,0
+NPO.US,D,20081219,000000,18.4629,18.4629,17.0406,17.488,514932.88391198,0
+NPO.US,D,20081222,000000,17.614,17.614,16.4982,17.0596,285084.5217179,0
+NPO.US,D,20081223,000000,17.2043,17.5257,16.6667,16.8463,207011.83735673,0
+NPO.US,D,20081224,000000,16.9445,16.9445,16.4168,16.5844,141438.24343304,0
+NPO.US,D,20081226,000000,16.6856,17.3491,16.5844,17.3015,108560.7053129,0
+NPO.US,D,20081229,000000,17.3015,17.3015,16.4882,16.6757,264123.31415195,0
+NPO.US,D,20081230,000000,16.8908,17.9075,16.7849,17.8997,280713.82259339,0
+NPO.US,D,20081231,000000,17.972,19.6065,17.9551,19.2495,317918.70572907,0
+NPO.US,D,20090102,000000,19.2762,20.03,19.0342,19.5688,271069.04570183,0
+NPO.US,D,20090105,000000,19.7057,20.6163,19.312,19.8109,336952.16779881,0
+NPO.US,D,20090106,000000,19.921,20.7522,19.921,20.3762,294614.35980896,0
+NPO.US,D,20090107,000000,20.1332,20.517,19.3744,19.552,447370.04215146,0
+NPO.US,D,20090108,000000,19.6065,19.7771,19.1444,19.7673,209082.75223603,0
+NPO.US,D,20090109,000000,19.6164,19.8297,18.5195,18.7396,209194.66633125,0
+NPO.US,D,20090112,000000,18.7685,18.7685,17.8737,18.1872,271309.00565376,0
+NPO.US,D,20090113,000000,18.1594,18.5096,17.6507,17.9918,297536.22510604,0
+NPO.US,D,20090114,000000,17.7151,17.8817,16.882,17.2837,219733.74774956,0
+NPO.US,D,20090115,000000,17.3214,17.6596,16.5516,17.2926,280459.74735018,0
+NPO.US,D,20090116,000000,17.4077,17.847,16.9445,17.6963,172949.62300331,0
+NPO.US,D,20090120,000000,17.4265,17.4969,16.5696,16.5933,272917.14062575,0
+NPO.US,D,20090121,000000,16.7045,17.2837,16.4882,17.2479,339805.47310961,0
+NPO.US,D,20090122,000000,16.9622,17.366,16.3811,16.8651,187544.83419737,0
+NPO.US,D,20090123,000000,16.5269,17.614,16.4723,17.2122,224008.66454032,0
+NPO.US,D,20090126,000000,17.1785,17.9551,16.8363,17.0079,200616.60216718,0
+NPO.US,D,20090127,000000,17.0079,17.488,16.874,17.1875,189595.58437482,0
+NPO.US,D,20090128,000000,17.3581,17.9154,17.2122,17.5257,174286.5427355,0
+NPO.US,D,20090129,000000,17.1131,17.3749,16.398,16.5844,208808.51229095,0
+NPO.US,D,20090130,000000,16.4982,16.9375,16.2125,16.3533,177938.3702393,0
+NPO.US,D,20090202,000000,16.0954,16.5616,16.03,16.3067,276210.03643673,0
+NPO.US,D,20090203,000000,16.3811,16.7669,16.2987,16.6578,399458.71057217,0
+NPO.US,D,20090204,000000,16.6757,17.4165,16.6757,17.366,323135.3140959,0
+NPO.US,D,20090205,000000,17.3015,18.0365,17.1131,17.7508,216873.38479312,0
+NPO.US,D,20090206,000000,17.7508,18.4809,17.7508,18.3123,215197.69806995,0
+NPO.US,D,20090209,000000,18.2477,18.7685,18.2111,18.3995,150989.25446104,0
+NPO.US,D,20090210,000000,18.2943,18.8835,18.099,18.7685,505576.46225677,0
+NPO.US,D,20090211,000000,18.7585,18.7783,18.1684,18.5463,312603.29032323,0
+NPO.US,D,20090212,000000,19.1265,21.5743,19.1265,20.3226,855028.72872814,0
+NPO.US,D,20090213,000000,20.5369,21.3323,20.3573,20.9842,717595.19508115,0
+NPO.US,D,20090217,000000,20.3386,20.5369,19.4211,19.6908,562781.70491556,0
+NPO.US,D,20090218,000000,19.6908,19.7513,18.702,18.8349,378021.61604273,0
+NPO.US,D,20090219,000000,19.2575,19.6819,18.9788,19.191,269246.15665521,0
+NPO.US,D,20090220,000000,18.8349,18.8349,17.4622,18.0086,382573.79748382,0
+NPO.US,D,20090223,000000,18.4094,18.4094,16.8176,17.0506,285838.68156683,0
+NPO.US,D,20090224,000000,17.2837,17.3749,16.7045,17.3402,421052.08154089,0
+NPO.US,D,20090225,000000,17.1598,17.3749,15.5499,15.7384,552929.231595,0
+NPO.US,D,20090226,000000,16.1708,16.1946,15.2118,15.2206,293378.26358598,0
+NPO.US,D,20090227,000000,15.058,15.2812,14.6871,14.7049,373263.75464284,0
+NPO.US,D,20090302,000000,14.567,14.7139,13.6734,13.6912,261717.66522207,0
+NPO.US,D,20090303,000000,13.8064,13.8064,12.86,13.2529,375081.602514,0
+NPO.US,D,20090304,000000,13.3163,13.603,13.0773,13.354,314434.24525058,0
+NPO.US,D,20090305,000000,12.877,13.362,12.7887,13.1815,698451.83538637,0
+NPO.US,D,20090306,000000,13.2529,13.354,12.4058,13.0773,534941.30931583,0
+NPO.US,D,20090309,000000,12.9275,13.2152,12.2977,12.3681,376170.49641352,0
+NPO.US,D,20090310,000000,12.5834,13.2529,12.4861,12.7986,384854.42526228,0
+NPO.US,D,20090311,000000,12.8443,13.1815,12.1906,12.3494,328250.09071841,0
+NPO.US,D,20090312,000000,12.3137,13.0693,11.9397,12.8443,201970.66189594,0
+NPO.US,D,20090313,000000,12.8443,13.2152,12.7719,13.0129,176208.23882116,0
+NPO.US,D,20090316,000000,13.1368,13.3798,12.7083,12.7639,159245.69163071,0
+NPO.US,D,20090317,000000,12.7272,13.5296,12.5754,13.5117,196283.20774109,0
+NPO.US,D,20090318,000000,13.2629,14.4876,13.2629,14.3974,240462.05300922,0
+NPO.US,D,20090319,000000,14.6107,14.7356,14.0374,14.4242,160525.14196266,0
+NPO.US,D,20090320,000000,14.5493,14.6374,13.7696,13.9848,206660.97154466,0
+NPO.US,D,20090323,000000,14.1028,15.1929,14.1028,15.1929,322240.00133406,0
+NPO.US,D,20090324,000000,15.0402,15.7731,15.0045,15.2465,316064.5613946,0
+NPO.US,D,20090325,000000,15.4091,16.2313,14.9886,15.3268,243460.54417329,0
+NPO.US,D,20090326,000000,15.54,16.1778,15.4895,16.1778,322780.41534345,0
+NPO.US,D,20090327,000000,16.1609,16.2987,15.8187,16.0577,387790.40585064,0
+NPO.US,D,20090330,000000,15.9338,15.9338,14.7615,15.2544,309052.28632865,0
+NPO.US,D,20090331,000000,15.3903,15.6671,14.807,15.2812,322686.64947989,0
+NPO.US,D,20090401,000000,14.9539,15.8087,14.807,15.6471,210183.74495666,0
+NPO.US,D,20090402,000000,15.9338,17.0764,15.8454,16.4079,346233.98005721,0
+NPO.US,D,20090403,000000,16.4366,17.0506,16.1708,16.7222,240847.19881442,0
+NPO.US,D,20090406,000000,16.5696,16.638,15.9149,16.5516,273753.97575224,0
+NPO.US,D,20090407,000000,16.39,16.4267,15.9893,16.022,225926.32768559,0
+NPO.US,D,20090408,000000,16.0767,16.5933,16.0767,16.5844,298945.73776487,0
+NPO.US,D,20090409,000000,16.8908,17.7221,16.6757,17.4532,514323.90991632,0
+NPO.US,D,20090413,000000,17.3749,17.3749,16.6578,17.0764,347872.36208196,0
+NPO.US,D,20090414,000000,16.7849,16.7849,15.4518,15.9983,290959.5075999,0
+NPO.US,D,20090415,000000,15.9735,16.63,15.791,16.4267,246714.11881568,0
+NPO.US,D,20090416,000000,16.7134,16.7134,16.2899,16.4366,313413.91133732,0
+NPO.US,D,20090417,000000,16.4882,16.8264,16.274,16.5933,179454.7558179,0
+NPO.US,D,20090420,000000,16.2046,16.2046,15.2544,15.5162,204130.30146335,0
+NPO.US,D,20090421,000000,15.4091,16.152,15.2296,16.152,171178.15394638,0
+NPO.US,D,20090422,000000,15.9735,16.5696,15.5162,16.0954,248758.81958258,0
+NPO.US,D,20090423,000000,16.152,16.264,15.6571,16.1708,229624.53400362,0
+NPO.US,D,20090424,000000,16.3633,17.3908,16.264,17.0853,251562.72137386,0
+NPO.US,D,20090427,000000,16.7134,17.1131,16.3335,16.7134,217674.93169139,0
+NPO.US,D,20090428,000000,16.274,17.3214,16.274,16.9802,245609.09315468,0
+NPO.US,D,20090429,000000,17.0506,18.2289,16.874,17.9154,173764.27695777,0
+NPO.US,D,20090430,000000,17.5961,17.8737,14.2536,14.2606,698478.04949877,0
+NPO.US,D,20090501,000000,14.2705,14.2705,13.603,13.718,500575.61619967,0
+NPO.US,D,20090504,000000,13.9501,14.8795,13.5941,14.8606,424821.87255047,0
+NPO.US,D,20090505,000000,14.8705,15.6304,14.7286,15.2465,378741.49589852,0
+NPO.US,D,20090506,000000,15.4895,15.5847,14.8517,15.0133,243777.12999223,0
+NPO.US,D,20090507,000000,15.2812,15.4151,14.21,14.807,371059.75273139,0
+NPO.US,D,20090508,000000,14.9955,15.5222,14.4876,15.4518,288698.03628819,0
+NPO.US,D,20090511,000000,15.2118,15.4974,14.7456,15.2465,218129.64571794,0
+NPO.US,D,20090512,000000,15.2544,16.0856,14.7893,15.9061,411766.23634212,0
+NPO.US,D,20090513,000000,15.6858,15.782,14.8249,15.2028,396371.49471999,0
+NPO.US,D,20090514,000000,15.3814,15.5321,15.0759,15.2296,454364.16898575,0
+NPO.US,D,20090515,000000,15.2028,15.5499,14.9271,15.2028,234019.43077034,0
+NPO.US,D,20090518,000000,15.4428,15.6948,15.0491,15.3556,307192.09258362,0
+NPO.US,D,20090519,000000,15.425,15.7384,14.9955,15.3814,157232.24615167,0
+NPO.US,D,20090520,000000,15.54,16.1321,15.5321,15.6858,342615.42431146,0
+NPO.US,D,20090521,000000,15.4815,15.6471,15.2891,15.5499,281328.84599961,0
+NPO.US,D,20090522,000000,15.5847,15.8554,15.5222,15.7384,148184.34443466,0
+NPO.US,D,20090526,000000,15.5222,16.6955,15.3724,16.3633,247472.31160499,0
+NPO.US,D,20090527,000000,16.2224,16.8016,16.1609,16.3533,297211.57340636,0
+NPO.US,D,20090528,000000,16.4466,16.517,15.7662,15.9635,266380.7525233,0
+NPO.US,D,20090529,000000,15.8891,16.2125,15.4329,15.7384,296879.86406104,0
+NPO.US,D,20090601,000000,16.03,16.5516,16.03,16.3146,233459.86029419,0
+NPO.US,D,20090602,000000,16.2987,16.4882,16.1321,16.39,385127.65697225,0
+NPO.US,D,20090603,000000,16.3533,16.4723,15.791,16.0151,302131.76065609,0
+NPO.US,D,20090604,000000,16.1421,16.7472,15.9893,16.7134,243961.6370141,0
+NPO.US,D,20090605,000000,17.0079,17.1785,16.4813,16.7282,192680.78375681,0
+NPO.US,D,20090608,000000,16.8176,17.9254,16.517,17.6427,593124.54001402,0
+NPO.US,D,20090609,000000,17.6596,17.856,17.3312,17.5356,294445.98454857,0
+NPO.US,D,20090610,000000,17.6238,17.9353,17.4532,17.7409,347600.13860709,0
+NPO.US,D,20090611,000000,17.8193,18.7486,17.7409,17.9918,484039.5524532,0
+NPO.US,D,20090612,000000,17.8381,18.0018,17.2301,17.6963,118594.66095004,0
+NPO.US,D,20090615,000000,17.5356,17.604,16.7222,17.2043,170572.204656,0
+NPO.US,D,20090616,000000,17.1329,17.3015,16.517,16.5437,185042.39469863,0
+NPO.US,D,20090617,000000,16.3533,16.7282,16.0577,16.4366,149522.27240195,0
+NPO.US,D,20090618,000000,16.3246,16.3246,15.9635,16.1867,172061.36788712,0
+NPO.US,D,20090619,000000,16.3067,16.6033,15.9149,16.0062,247984.4950318,0
+NPO.US,D,20090622,000000,15.8357,15.9437,15.2642,15.3169,144106.03348689,0
+NPO.US,D,20090623,000000,15.3814,15.5162,14.807,14.9082,357421.35663979,0
+NPO.US,D,20090624,000000,15.0759,15.8714,14.8705,15.2812,159287.02926949,0
+NPO.US,D,20090625,000000,15.1671,15.3625,15.1215,15.3625,154523.11845905,0
+NPO.US,D,20090626,000000,15.1671,16.264,15.1215,16.1609,443868.4416764,0
+NPO.US,D,20090629,000000,16.1867,16.4813,16.0151,16.274,178816.54300457,0
+NPO.US,D,20090630,000000,16.3146,16.3633,16.04,16.0954,112866.8773915,0
+NPO.US,D,20090701,000000,16.2987,16.8016,16.2561,16.6856,132459.90993738,0
+NPO.US,D,20090702,000000,16.4168,16.4723,15.4151,15.4151,174355.10272177,0
+NPO.US,D,20090706,000000,15.3814,15.4428,14.2378,14.4153,319657.91126305,0
+NPO.US,D,20090707,000000,14.4421,15.0223,13.8549,14.9271,265078.11278423,0
+NPO.US,D,20090708,000000,15.1036,15.1741,14.5145,14.557,225233.67017728,0
+NPO.US,D,20090709,000000,14.5313,14.7049,14.1654,14.2457,177375.77505787,0
+NPO.US,D,20090710,000000,14.21,14.327,14.0037,14.1474,115067.85459768,0
+NPO.US,D,20090713,000000,14.2903,14.3894,14.0126,14.327,163716.20602934,0
+NPO.US,D,20090714,000000,14.3894,14.4788,14.2606,14.2903,172434.41487121,0
+NPO.US,D,20090715,000000,14.3082,14.4966,14.1753,14.327,283017.63977898,0
+NPO.US,D,20090716,000000,14.2298,15.1215,14.2298,14.9955,295607.47137474,0
+NPO.US,D,20090717,000000,15.1929,15.4001,15.0045,15.1314,125990.06535101,0
+NPO.US,D,20090720,000000,15.2544,15.6471,14.9172,15.2642,122007.53673699,0
+NPO.US,D,20090721,000000,15.2891,15.5579,14.9707,15.2206,74125.44397537,0
+NPO.US,D,20090722,000000,15.1215,15.6948,15.0659,15.4974,56962.258001585,0
+NPO.US,D,20090723,000000,15.4518,16.0856,15.3367,15.8801,163607.31663938,0
+NPO.US,D,20090724,000000,15.8187,16.4168,15.8187,16.3246,117818.31992908,0
+NPO.US,D,20090727,000000,16.264,16.4813,15.7305,16.3722,105516.84356967,0
+NPO.US,D,20090728,000000,16.3067,16.5349,15.7483,15.8087,156918.68503801,0
+NPO.US,D,20090729,000000,15.8971,15.9536,15.4329,15.6114,137649.29595672,0
+NPO.US,D,20090730,000000,15.9804,16.1778,15.6304,16.0577,142404.13265132,0
+NPO.US,D,20090731,000000,16.04,16.3434,15.9248,15.9248,179601.95814135,0
+NPO.US,D,20090803,000000,16.2899,16.3811,15.9735,16.3633,319024.73962517,0
+NPO.US,D,20090804,000000,18.5988,19.5282,18.0713,18.2289,628708.18112151,0
+NPO.US,D,20090805,000000,18.2853,18.3123,17.856,18.2111,253758.65740458,0
+NPO.US,D,20090806,000000,18.2199,18.3221,17.9154,18.109,181108.26136904,0
+NPO.US,D,20090807,000000,18.2576,19.3557,18.1257,19.2148,366130.49136583,0
+NPO.US,D,20090810,000000,19.1077,20.7878,19.1077,20.2155,443262.49238602,0
+NPO.US,D,20090811,000000,20.0707,20.6728,20.0707,20.2056,324033.65156301,0
+NPO.US,D,20090812,000000,20.3226,20.7522,19.9487,19.9676,286157.28385596,0
+NPO.US,D,20090813,000000,20.0529,20.152,19.8197,19.8743,167272.25119937,0
+NPO.US,D,20090814,000000,20.0618,20.0618,19.191,19.6264,151322.98027654,0
+NPO.US,D,20090817,000000,19.0918,19.2961,18.7685,18.9688,111559.19647696,0
+NPO.US,D,20090818,000000,19.0085,19.304,18.8835,19.0442,99213.357773508,0
+NPO.US,D,20090819,000000,18.7972,19.0342,18.7585,18.9192,117144.81888752,0
+NPO.US,D,20090820,000000,18.9351,19.1077,18.6663,19.0174,85821.979279482,0
+NPO.US,D,20090821,000000,19.2395,19.6164,18.9598,19.4311,139257.43092871,0
+NPO.US,D,20090824,000000,19.4141,19.7335,18.9192,19.191,196596.76885475,0
+NPO.US,D,20090825,000000,19.2762,19.5688,19.0997,19.2495,185114.98762527,0
+NPO.US,D,20090826,000000,19.0085,19.545,18.9351,19.1978,171104.55278465,0
+NPO.US,D,20090827,000000,19.1444,19.6541,19.0342,19.4488,157576.05431809,0
+NPO.US,D,20090828,000000,19.6819,19.7434,19.1265,19.4657,223470.2670011,0
+NPO.US,D,20090831,000000,19.2762,19.4925,18.9985,19.2306,227882.30376438,0
+NPO.US,D,20090901,000000,19.0342,19.7771,18.9431,19.2495,230187.12918505,0
+NPO.US,D,20090902,000000,19.1533,19.3644,19.1265,19.2148,143048.39487521,0
+NPO.US,D,20090903,000000,19.2395,19.3279,18.9351,19.2961,124394.02920013,0
+NPO.US,D,20090904,000000,19.4835,19.7513,18.9509,19.673,110669.93312568,0
+NPO.US,D,20090908,000000,19.8654,20.1153,19.6908,19.9854,237235.70071431,0
+NPO.US,D,20090909,000000,20.038,20.3573,19.8197,20.2344,179203.70527995,0
+NPO.US,D,20090910,000000,20.2344,20.6163,20.0985,20.5806,203466.88277271,0
+NPO.US,D,20090911,000000,20.5527,20.9683,20.5022,20.8324,238858.95921269,0
+NPO.US,D,20090914,000000,20.7185,21.0387,20.5806,20.644,210175.67907592,0
+NPO.US,D,20090915,000000,20.6728,21.4147,20.5527,21.127,190588.69594059,0
+NPO.US,D,20090916,000000,21.1191,21.377,21.1002,21.2421,138368.16757742,0
+NPO.US,D,20090917,000000,21.1637,21.7886,21.0556,21.3135,189805.29727399,0
+NPO.US,D,20090918,000000,21.4751,21.8957,21.2956,21.6715,253884.68679111,0
+NPO.US,D,20090921,000000,21.4474,21.6656,21.0715,21.494,196866.97585945,0
+NPO.US,D,20090922,000000,21.5565,21.61,21.2252,21.4474,238833.75333539,0
+NPO.US,D,20090923,000000,21.5277,21.619,21.1637,21.3234,497559.98503903,0
+NPO.US,D,20090924,000000,21.3403,21.4573,21.0715,21.3868,609338.97676608,0
+NPO.US,D,20090925,000000,21.2678,21.2678,20.644,20.9307,228529.59069354,0
+NPO.US,D,20090928,000000,20.9218,21.1468,20.8751,21.011,162804.76150603,0
+NPO.US,D,20090929,000000,20.9683,21.2956,20.9118,21.0914,142398.08324077,0
+NPO.US,D,20090930,000000,21.1191,21.2004,20.3146,20.4298,268211.70745065,0
+NPO.US,D,20091001,000000,20.4932,20.6529,19.4925,19.6541,172492.89250656,0
+NPO.US,D,20091002,000000,19.4041,19.4568,18.702,19.1265,210803.80953833,0
+NPO.US,D,20091005,000000,19.2495,19.5193,18.9985,19.2495,141547.13282299,0
+NPO.US,D,20091006,000000,19.3744,19.8197,19.3744,19.7146,84157.383142331,0
+NPO.US,D,20091007,000000,19.7057,19.8574,19.3179,19.3844,118678.34446269,0
+NPO.US,D,20091008,000000,19.552,19.9487,19.3844,19.7057,189829.4949162,0
+NPO.US,D,20091009,000000,19.8386,20.0985,19.785,20.0122,128776.82714574,0
+NPO.US,D,20091012,000000,20.0122,20.6163,20.0122,20.5369,157344.1602469,0
+NPO.US,D,20091013,000000,20.517,20.6261,20.0896,20.2433,104710.25549595,0
+NPO.US,D,20091014,000000,20.4755,20.9118,20.4298,20.7878,177949.46082531,0
+NPO.US,D,20091015,000000,20.644,21.0635,20.5616,20.9752,243731.75941308,0
+NPO.US,D,20091016,000000,20.9018,20.9018,20.3226,20.6808,153992.78680057,0
+NPO.US,D,20091019,000000,20.6905,20.9307,20.396,20.7185,106976.76798311,0
+NPO.US,D,20091020,000000,20.8245,20.8671,20.1332,20.5984,129154.91530529,0
+NPO.US,D,20091021,000000,20.5022,20.9584,20.0707,20.1332,149224.84304977,0
+NPO.US,D,20091022,000000,20.2701,20.5806,19.7434,20.4655,112635.99155539,0
+NPO.US,D,20091023,000000,20.5806,20.5806,19.9388,20.4387,226182.419399,0
+NPO.US,D,20091026,000000,20.396,20.8919,19.673,20.0122,274949.74257154,0
+NPO.US,D,20091027,000000,20.1064,20.2056,19.6978,19.785,151539.75082136,0
+NPO.US,D,20091028,000000,19.673,19.9021,19.0253,19.304,180521.46854541,0
+NPO.US,D,20091029,000000,19.8476,20.8414,19.8476,20.6351,487872.86227359,0
+NPO.US,D,20091030,000000,20.6083,20.6728,19.7335,20.1818,213978.74184353,0
+NPO.US,D,20091102,000000,20.2433,20.7432,19.804,20.6163,292494.04141016,0
+NPO.US,D,20091103,000000,20.4218,20.9018,20.4218,20.8414,295230.39145027,0
+NPO.US,D,20091104,000000,21.0288,21.6656,20.8414,21.0011,337042.90895711,0
+NPO.US,D,20091105,000000,21.2173,21.5009,21.0011,21.3403,255591.62880212,0
+NPO.US,D,20091106,000000,21.2331,22.0009,21.2331,21.6715,263532.48838795,0
+NPO.US,D,20091109,000000,21.9859,22.0009,21.7409,21.9582,152208.21068746,0
+NPO.US,D,20091110,000000,21.9939,22.3073,21.8173,22.0286,294689.97744088,0
+NPO.US,D,20091111,000000,22.2726,22.3172,21.4236,21.843,167278.30060992,0
+NPO.US,D,20091112,000000,21.7409,21.7986,21.1468,21.368,322036.33784545,0
+NPO.US,D,20091113,000000,21.251,21.4314,20.9683,21.3055,135825.39867499,0
+NPO.US,D,20091116,000000,21.3502,21.7786,21.2778,21.628,203265.23575428,0
+NPO.US,D,20091117,000000,21.61,21.6656,21.2678,21.4662,171935.33850059,0
+NPO.US,D,20091118,000000,21.4662,21.5277,21.0556,21.3868,104630.60492366,0
+NPO.US,D,20091119,000000,21.1905,21.1905,20.4575,20.7185,165613.70447278,0
+NPO.US,D,20091120,000000,20.6529,20.8484,20.2344,20.6628,156045.5534482,0
+NPO.US,D,20091123,000000,20.8245,21.4474,20.8245,21.0914,142821.54197948,0
+NPO.US,D,20091124,000000,21.0914,21.2331,20.8841,21.2173,159477.58570191,0
+NPO.US,D,20091125,000000,21.2331,21.2331,21.0288,21.0914,102864.17704221,0
+NPO.US,D,20091127,000000,20.5269,21.0477,20.2701,20.7522,89744.013787972,0
+NPO.US,D,20091130,000000,20.6628,20.7522,20.0529,20.5022,146024.70486726,0
+NPO.US,D,20091201,000000,20.6261,20.7789,20.4655,20.7789,159019.84697006,0
+NPO.US,D,20091202,000000,20.7789,21.2252,20.7085,20.9307,126054.59239691,0
+NPO.US,D,20091203,000000,21.0387,21.5277,20.6083,20.6628,111386.78827621,0
+NPO.US,D,20091204,000000,20.8841,21.3323,20.6808,20.9842,128223.30608013,0
+NPO.US,D,20091207,000000,20.9842,21.1558,20.5022,20.6163,121593.15211411,0
+NPO.US,D,20091208,000000,20.5527,20.9307,20.162,20.8156,338906.12740742,0
+NPO.US,D,20091209,000000,20.8751,21.0477,20.5112,20.6163,117206.32122814,0
+NPO.US,D,20091210,000000,20.644,21.0387,20.5616,20.8671,160287.19848091,0
+NPO.US,D,20091211,000000,21.0288,21.5277,21.0011,21.0715,172063.3843573,0
+NPO.US,D,20091214,000000,21.137,21.7211,20.9395,21.377,189011.81625646,0
+NPO.US,D,20091215,000000,21.3502,21.494,20.9395,21.1002,178239.83253186,0
+NPO.US,D,20091216,000000,21.3055,21.5476,21.0477,21.1905,148655.1902227,0
+NPO.US,D,20091217,000000,21.0387,21.1558,20.7789,21.0189,153226.52813054,0
+NPO.US,D,20091218,000000,21.2173,22.4481,21.2173,22.3866,427200.29913287,0
+NPO.US,D,20091221,000000,22.3866,22.7545,22.2359,22.6366,168894.50146265,0
+NPO.US,D,20091222,000000,22.6019,22.9421,22.5492,22.8687,105221.43068767,0
+NPO.US,D,20091223,000000,23.0215,23.6116,22.832,23.4956,152041.85189725,0
+NPO.US,D,20091224,000000,23.5223,23.5867,23.3527,23.5867,50025.600567546,0
+NPO.US,D,20091228,000000,23.5867,23.8723,23.5143,23.8456,114168.50889547,0
+NPO.US,D,20091229,000000,23.9567,24.1471,23.802,24.0589,95910.379611603,0
+NPO.US,D,20091230,000000,24.0757,24.2275,23.6542,23.9319,117466.44588191,0
+NPO.US,D,20091231,000000,24.0312,24.167,23.5867,23.6036,93971.543529385,0
+NPO.US,D,20100104,000000,23.922,24.53,23.922,24.4725,152836.34114987,0
+NPO.US,D,20100105,000000,24.4913,24.6114,24.0589,24.4071,116991.56715351,0
+NPO.US,D,20100106,000000,24.0409,24.0669,23.1921,23.7623,392777.13661645,0
+NPO.US,D,20100107,000000,23.671,24.0222,23.4221,23.9845,103900.64271695,0
+NPO.US,D,20100108,000000,23.8625,24.2375,23.68,24.2205,78986.145354659,0
+NPO.US,D,20100111,000000,24.2632,24.3514,23.3617,23.8288,196491.91240517,0
+NPO.US,D,20100112,000000,23.6036,23.6036,22.6296,23.076,217919.93281878,0
+NPO.US,D,20100113,000000,23.0849,23.3954,22.8786,23.3686,161421.46295958,0
+NPO.US,D,20100114,000000,23.1921,23.5143,23.1097,23.3686,87508.75658866,0
+NPO.US,D,20100115,000000,23.3348,23.3784,22.7913,23.2258,143046.37840503,0
+NPO.US,D,20100119,000000,23.2991,23.8288,23.2356,23.8288,73790.709924774,0
+NPO.US,D,20100120,000000,23.6036,23.6036,22.8399,23.4598,128536.8671938,0
+NPO.US,D,20100121,000000,23.4598,23.6294,22.8092,22.8499,125546.44191046,0
+NPO.US,D,20100122,000000,22.7725,22.832,22.1278,22.3519,107451.64671152,0
+NPO.US,D,20100125,000000,22.4769,22.4769,21.7311,22.0376,65891.187977725,0
+NPO.US,D,20100126,000000,21.9037,21.9205,21.5376,21.61,69955.383634209,0
+NPO.US,D,20100127,000000,21.4057,22.0563,21.1727,22.0286,90314.674850133,0
+NPO.US,D,20100128,000000,21.9205,22.0832,21.0814,21.5823,130315.39389636,0
+NPO.US,D,20100129,000000,21.5923,22.0009,21.4841,21.7598,135599.55401436,0
+NPO.US,D,20100201,000000,21.7786,21.843,21.4751,21.8073,94437.348141962,0
+NPO.US,D,20100202,000000,21.7509,22.1892,21.7052,22.0832,121919.82028398,0
+NPO.US,D,20100203,000000,22.0832,22.3866,21.9393,22.1208,79471.106433986,0
+NPO.US,D,20100204,000000,22.0009,22.092,21.6715,21.853,159954.48090049,0
+NPO.US,D,20100205,000000,21.863,22.0286,21.2857,21.9859,80825.166162752,0
+NPO.US,D,20100208,000000,21.9037,22.217,21.4751,21.5376,70934.379908694,0
+NPO.US,D,20100209,000000,21.871,22.2072,21.5277,22.1793,88637.979891875,0
+NPO.US,D,20100210,000000,22.0376,22.102,21.368,21.9859,115044.66519056,0
+NPO.US,D,20100211,000000,21.977,22.7725,21.2252,22.7545,263843.02479634,0
+NPO.US,D,20100212,000000,22.6019,23.0581,22.1635,23.0403,171712.51854523,0
+NPO.US,D,20100216,000000,23.2456,24.3514,23.2098,24.3336,153874.82329479,0
+NPO.US,D,20100217,000000,24.4071,24.7671,24.0589,24.7135,138808.7663127,0
+NPO.US,D,20100218,000000,24.6471,25.1817,24.6471,24.9694,87359.537795021,0
+NPO.US,D,20100219,000000,24.9892,25.0706,24.7403,24.8533,106397.03280513,0
+NPO.US,D,20100222,000000,24.9981,25.0963,24.8791,25.0249,141219.45641803,0
+NPO.US,D,20100223,000000,25.0249,25.0884,24.1571,24.6668,167963.90047259,0
+NPO.US,D,20100224,000000,24.8355,25.2461,24.7135,24.896,129164.99765621,0
+NPO.US,D,20100225,000000,24.4972,24.7304,24.2979,24.7224,70443.369418813,0
+NPO.US,D,20100226,000000,24.6391,24.9694,24.5389,24.7403,146714.33767029,0
+NPO.US,D,20100301,000000,24.8613,25.7936,24.8355,25.7449,124149.02807273,0
+NPO.US,D,20100302,000000,25.7449,25.8283,25.1717,25.3373,142063.34919017,0
+NPO.US,D,20100303,000000,25.3106,25.8115,25.2194,25.3573,80458.168589207,0
+NPO.US,D,20100304,000000,25.3573,25.5616,25.131,25.3293,72161.402015849,0
+NPO.US,D,20100305,000000,25.4514,26.0604,25.2461,25.6478,143479.91949465,0
+NPO.US,D,20100308,000000,25.5346,25.7846,25.4315,25.5049,86918.939059748,0
+NPO.US,D,20100309,000000,25.3573,25.8193,25.131,25.622,109128.34166978,0
+NPO.US,D,20100310,000000,25.5703,26.4888,25.2749,26.4611,175754.53302969,0
+NPO.US,D,20100311,000000,26.2578,26.345,26.0138,26.1774,41962.744535567,0
+NPO.US,D,20100312,000000,26.2301,26.2935,25.8472,26.2301,59950.666814738,0
+NPO.US,D,20100315,000000,26.0604,26.1774,25.5436,26.0782,63580.313146502,0
+NPO.US,D,20100316,000000,26.0971,26.2221,25.866,26.2121,34156.988452089,0
+NPO.US,D,20100317,000000,26.1774,26.6139,26.0971,26.2389,37500.296017681,0
+NPO.US,D,20100318,000000,26.1229,26.4611,25.7449,26.0782,76055.205941758,0
+NPO.US,D,20100319,000000,26.107,26.2845,25.3573,25.6567,130435.37387233,0
+NPO.US,D,20100322,000000,25.5616,26.0227,25.4692,25.9365,108849.06054925,0
+NPO.US,D,20100323,000000,25.866,26.4611,25.7549,26.2756,103255.37225796,0
+NPO.US,D,20100324,000000,26.1477,26.2301,25.7649,25.9612,130925.37612712,0
+NPO.US,D,20100325,000000,26.1864,26.345,25.7102,25.9443,160215.61378936,0
+NPO.US,D,20100326,000000,25.9781,26.1159,25.7846,26.0058,566215.75363945,0
+NPO.US,D,20100329,000000,25.9959,26.1308,25.8561,26.0604,109589.10510689,0
+NPO.US,D,20100330,000000,26.0971,26.4799,26.0782,26.354,84001.106703046,0
+NPO.US,D,20100331,000000,26.3381,26.6317,25.9702,25.986,117899.98697154,0
+NPO.US,D,20100401,000000,26.1864,26.6139,26.1308,26.5623,83840.797323394,0
+NPO.US,D,20100405,000000,26.7219,27.0156,26.3807,26.7121,91781.656909221,0
+NPO.US,D,20100406,000000,26.4711,26.6774,26.3807,26.5533,91255.358191115,0
+NPO.US,D,20100407,000000,26.4442,26.6852,26.3629,26.5435,98148.661516191,0
+NPO.US,D,20100408,000000,26.3807,26.6059,25.9443,26.3807,155754.17350657,0
+NPO.US,D,20100409,000000,26.4085,26.5623,26.107,26.4442,85191.832346884,0
+NPO.US,D,20100412,000000,26.4085,26.6317,26.2221,26.6059,73798.775805512,0
+NPO.US,D,20100413,000000,26.587,26.6059,26.345,26.5335,93351.478947709,0
+NPO.US,D,20100414,000000,26.5435,27.1494,26.4085,27.0543,139985.37666524,0
+NPO.US,D,20100415,000000,27.082,27.5342,27.073,27.1494,96745.198267909,0
+NPO.US,D,20100416,000000,27.1405,27.322,26.7556,27.2219,107644.21961413,0
+NPO.US,D,20100419,000000,27.0543,27.5889,26.6514,27.5164,118060.2963512,0
+NPO.US,D,20100420,000000,27.6493,27.9716,27.3042,27.8209,88055.220008609,0
+NPO.US,D,20100421,000000,27.7595,28.2235,27.6403,28.2137,94202.429365489,0
+NPO.US,D,20100422,000000,27.9013,28.546,27.687,28.5083,77285.25275419,0
+NPO.US,D,20100423,000000,28.4467,28.651,28.2235,28.5548,104038.77092457,0
+NPO.US,D,20100426,000000,28.5083,28.6411,28.2851,28.3744,96930.713524865,0
+NPO.US,D,20100427,000000,28.2137,28.894,28.0094,28.419,328001.05665064,0
+NPO.US,D,20100428,000000,28.5271,28.8673,28.2315,28.6332,99801.158832236,0
+NPO.US,D,20100429,000000,28.7701,28.911,28.045,28.903,140432.02481106,0
+NPO.US,D,20100430,000000,28.8196,28.8673,27.7752,28.2235,236060.09859686,0
+NPO.US,D,20100503,000000,28.2235,28.9477,27.9895,28.6332,214461.68645268,0
+NPO.US,D,20100504,000000,28.3138,28.3138,27.3507,27.9995,250523.23099385,0
+NPO.US,D,20100505,000000,27.7752,27.7832,27.1177,27.3042,148056.29857796,0
+NPO.US,D,20100506,000000,27.2307,29.4575,25.8472,26.2845,330964.2595865,0
+NPO.US,D,20100507,000000,26.354,27.1752,25.6389,26.5265,372912.88883077,0
+NPO.US,D,20100510,000000,27.7505,28.0887,26.5623,27.0641,255930.39579309,0
+NPO.US,D,20100511,000000,26.7556,28.3644,26.7556,27.6593,175317.96723478,0
+NPO.US,D,20100512,000000,27.7832,28.9477,27.563,28.8763,125870.08537505,0
+NPO.US,D,20100513,000000,28.886,30.117,28.6778,29.7441,224067.14217566,0
+NPO.US,D,20100514,000000,29.6885,30.37,29.1242,29.5804,222604.19305694,0
+NPO.US,D,20100517,000000,29.6231,30.6287,29.259,30.4998,300090.08459446,0
+NPO.US,D,20100518,000000,30.7507,31.3796,29.2779,29.6786,417242.96936272,0
+NPO.US,D,20100519,000000,29.6696,29.7788,28.3138,28.7701,270101.14001335,0
+NPO.US,D,20100520,000000,28.2137,28.3397,26.84,27.0056,297795.34152472,0
+NPO.US,D,20100521,000000,26.7219,27.687,26.587,27.6681,291817.51566333,0
+NPO.US,D,20100524,000000,27.4985,27.802,26.5335,26.6317,153570.33629696,0
+NPO.US,D,20100525,000000,25.9781,26.2756,25.4415,26.1477,385837.45447713,0
+NPO.US,D,20100526,000000,26.2578,27.4172,26.2221,26.4888,367398.85111176,0
+NPO.US,D,20100527,000000,27.0543,27.687,26.8827,27.6324,179231.93586254,0
+NPO.US,D,20100528,000000,27.6324,28.5548,27.5986,28.2235,226035.21707554,0
+NPO.US,D,20100601,000000,27.9716,28.2137,27.0443,27.082,241378.53870799,0
+NPO.US,D,20100602,000000,27.1177,28.0262,26.954,27.7932,196925.45349479,0
+NPO.US,D,20100603,000000,28.0539,28.5648,27.7832,28.4091,115828.06385716,0
+NPO.US,D,20100604,000000,27.5709,27.8109,26.9273,27.082,242134.7150271,0
+NPO.US,D,20100607,000000,27.1246,27.4172,26.1159,26.2667,204113.16146678,0
+NPO.US,D,20100608,000000,26.3014,26.5702,25.4157,26.1159,231083.45018198,0
+NPO.US,D,20100609,000000,26.2121,26.9094,25.6666,25.9443,194037.86819086,0
+NPO.US,D,20100610,000000,26.2935,27.0641,26.1774,26.9768,318282.67859735,0
+NPO.US,D,20100611,000000,26.8013,28.6332,26.7913,28.1701,242644.88198374,0
+NPO.US,D,20100614,000000,28.4993,28.9198,27.7932,27.9448,249380.90063444,0
+NPO.US,D,20100615,000000,27.9191,29.0786,27.7663,28.8396,260877.80539031,0
+NPO.US,D,20100616,000000,28.546,28.8028,28.2137,28.419,196462.67358749,0
+NPO.US,D,20100617,000000,28.4834,28.6778,27.8666,28.3991,132956.96983781,0
+NPO.US,D,20100618,000000,28.5995,28.7512,27.7505,28.3644,204246.24849895,0
+NPO.US,D,20100621,000000,28.6411,28.658,27.7326,27.9101,166388.02902355,0
+NPO.US,D,20100622,000000,28.0797,28.3744,27.3419,27.3736,111452.3235572,0
+NPO.US,D,20100623,000000,27.2476,27.6959,26.6139,27.2219,180475.08973117,0
+NPO.US,D,20100624,000000,27.0543,27.3507,26.6584,26.7556,148431.36203224,0
+NPO.US,D,20100625,000000,26.7913,26.8103,26.2221,26.3718,485716.24741146,0
+NPO.US,D,20100628,000000,26.4711,26.8677,25.8372,26.3192,137775.32534323,0
+NPO.US,D,20100629,000000,26.1308,26.1308,25.1916,25.5973,317436.76935502,0
+NPO.US,D,20100630,000000,25.6042,26.3996,25.017,25.1548,266115.58669406,0
+NPO.US,D,20100701,000000,25.1231,25.4415,24.5469,24.8008,156454.89689562,0
+NPO.US,D,20100702,000000,25.0071,25.0428,24.2452,24.7403,146579.23416794,0
+NPO.US,D,20100706,000000,25.0706,25.1133,23.8913,24.0222,215158.37690136,0
+NPO.US,D,20100707,000000,24.1868,24.8613,24.0499,24.6668,249165.13832471,0
+NPO.US,D,20100708,000000,24.9694,25.3293,24.6212,25.2004,241612.44924937,0
+NPO.US,D,20100709,000000,25.146,25.5049,24.9505,25.4315,131193.56666163,0
+NPO.US,D,20100712,000000,25.2848,25.6666,24.7224,25.0884,159893.98679497,0
+NPO.US,D,20100713,000000,25.4237,26.107,25.2292,25.9443,182760.75868508,0
+NPO.US,D,20100714,000000,25.8908,26.1953,25.6835,26.0505,162622.27095434,0
+NPO.US,D,20100715,000000,26.1576,26.1576,25.3006,25.5783,131202.64077746,0
+NPO.US,D,20100716,000000,25.4237,25.4514,24.2879,24.4368,195664.1513945,0
+NPO.US,D,20100719,000000,24.5052,25.0071,24.0312,24.9505,247136.5693193,0
+NPO.US,D,20100720,000000,24.6301,25.3106,24.4268,25.2848,158272.74476678,0
+NPO.US,D,20100721,000000,25.4782,25.737,24.9981,25.1817,147257.77638497,0
+NPO.US,D,20100722,000000,25.6042,26.4264,25.5616,26.0058,357490.92486114,0
+NPO.US,D,20100723,000000,26.0971,26.4988,25.737,26.0872,241744.52804645,0
+NPO.US,D,20100726,000000,26.2389,26.961,26.0058,26.9194,186477.11323477,0
+NPO.US,D,20100727,000000,27.0909,27.687,26.354,26.3907,164822.23992543,0
+NPO.US,D,20100728,000000,26.2667,26.6674,26.2221,26.4799,142597.71378902,0
+NPO.US,D,20100729,000000,26.7735,27.1752,26.0326,26.7308,128912.93888317,0
+NPO.US,D,20100730,000000,26.3381,27.0999,26.1774,26.7636,102920.63820737,0
+NPO.US,D,20100802,000000,27.1752,27.7237,27.1494,27.563,175684.96480833,0
+NPO.US,D,20100803,000000,27.3597,28.1958,27.1752,27.6593,197571.73218887,0
+NPO.US,D,20100804,000000,27.7326,28.3892,27.6403,28.3485,139226.17564084,0
+NPO.US,D,20100805,000000,28.2662,29.134,27.5986,27.6771,412802.70201686,0
+NPO.US,D,20100806,000000,27.3597,27.7048,26.6317,27.4807,266626.76188578,0
+NPO.US,D,20100809,000000,27.6771,27.7505,26.3807,26.7825,223355.32820059,0
+NPO.US,D,20100810,000000,26.5088,26.5265,26.0227,26.1229,234258.38248718,0
+NPO.US,D,20100811,000000,25.6755,25.7549,25.0795,25.2927,266602.56424358,0
+NPO.US,D,20100812,000000,24.8008,25.3978,24.6391,25.373,279150.04996547,0
+NPO.US,D,20100813,000000,25.364,25.6042,25.0428,25.3473,159323.32573281,0
+NPO.US,D,20100816,000000,25.2194,25.6835,24.9237,25.5883,145248.36384629,0
+NPO.US,D,20100817,000000,25.8283,26.9361,25.8025,26.4711,189855.70902859,0
+NPO.US,D,20100818,000000,26.5176,27.0056,26.107,26.5088,164809.13286923,0
+NPO.US,D,20100819,000000,26.354,26.4888,25.1231,25.2194,147715.5151168,0
+NPO.US,D,20100820,000000,25.1637,25.5346,24.9237,25.4871,136681.39026824,0
+NPO.US,D,20100823,000000,25.5436,25.8283,24.5052,24.53,179293.43820316,0
+NPO.US,D,20100824,000000,24.2205,24.5737,23.8119,24.3138,130448.48092853,0
+NPO.US,D,20100825,000000,24.0589,24.9317,23.913,24.8355,178530.20423839,0
+NPO.US,D,20100826,000000,24.8702,25.131,24.2125,24.3059,152628.64472089,0
+NPO.US,D,20100827,000000,24.5221,24.9793,23.9567,24.8613,108124.13951799,0
+NPO.US,D,20100830,000000,24.7035,25.1717,24.5737,24.6024,156017.32286563,0
+NPO.US,D,20100831,000000,24.5141,25.131,24.3514,24.4071,211920.93402044,0
+NPO.US,D,20100901,000000,24.8355,25.7449,24.6114,25.612,182215.30350023,0
+NPO.US,D,20100902,000000,25.364,26.1477,25.364,26.0138,102255.20304655,0
+NPO.US,D,20100903,000000,26.4442,26.7378,26.2221,26.4799,115326.97101636,0
+NPO.US,D,20100907,000000,26.3629,26.3629,25.6567,25.7748,110352.33907166,0
+NPO.US,D,20100908,000000,25.7936,26.4184,25.7282,25.9086,58867.822325761,0
+NPO.US,D,20100909,000000,26.3192,26.3718,25.7449,25.8908,39911.994358121,0
+NPO.US,D,20100910,000000,26.1229,26.4442,25.6666,26.107,76888.00812788,0
+NPO.US,D,20100913,000000,26.4442,26.8827,26.3282,26.4888,160904.23835731,0
+NPO.US,D,20100914,000000,26.4611,26.6417,25.986,26.3014,209473.94745178,0
+NPO.US,D,20100915,000000,26.2389,26.8588,25.8283,26.6139,73094.019476094,0
+NPO.US,D,20100916,000000,26.4988,26.7556,26.2301,26.6852,71185.430446641,0
+NPO.US,D,20100917,000000,26.7636,27.3597,26.5533,26.84,156856.1744623,0
+NPO.US,D,20100920,000000,26.8201,27.7505,26.5435,27.5889,100027.00349288,0
+NPO.US,D,20100921,000000,27.5709,28.0709,27.3825,27.6681,65316.493975196,0
+NPO.US,D,20100922,000000,27.5889,28.0094,27.0641,27.2566,86938.095526499,0
+NPO.US,D,20100923,000000,27.0443,27.4896,26.9441,27.4172,172281.16313721,0
+NPO.US,D,20100924,000000,27.7505,28.2395,27.7505,28.1701,123149.8670964,0
+NPO.US,D,20100927,000000,28.2662,28.2662,27.7505,28.1521,116302.94258556,0
+NPO.US,D,20100928,000000,28.3039,28.3138,27.5889,28.2662,172588.67484032,0
+NPO.US,D,20100929,000000,28.0887,28.4993,28.0182,28.045,165162.01515149,0
+NPO.US,D,20100930,000000,28.2583,28.3397,27.313,27.9528,171532.04446373,0
+NPO.US,D,20101001,000000,28.1432,28.3317,27.5709,27.9628,123580.38348075,0
+NPO.US,D,20101004,000000,28.045,28.045,27.073,27.3736,170827.28813432,0
+NPO.US,D,20101005,000000,27.7048,28.294,27.3597,28.1611,180889.47435404,0
+NPO.US,D,20101006,000000,28.1521,28.6233,27.8486,28.5737,152135.61776083,0
+NPO.US,D,20101007,000000,28.5995,28.778,28.1789,28.536,171126.73395669,0
+NPO.US,D,20101008,000000,28.7423,29.1807,28.4735,29.1242,107836.79251673,0
+NPO.US,D,20101011,000000,29.0191,29.9275,28.9922,29.6231,345908.32012244,0
+NPO.US,D,20101012,000000,29.5566,29.9374,29.5566,29.8055,309661.26032431,0
+NPO.US,D,20101013,000000,29.9275,30.4721,29.8055,30.3243,172104.72199608,0
+NPO.US,D,20101014,000000,30.3143,30.5663,30.0038,30.4374,166093.62437664,0
+NPO.US,D,20101015,000000,30.611,30.835,29.7619,30.2766,166604.79956836,0
+NPO.US,D,20101018,000000,30.1994,30.6624,30.0198,30.4998,112863.85268622,0
+NPO.US,D,20101019,000000,30.0038,30.3243,29.6498,29.9961,178459.62778195,0
+NPO.US,D,20101020,000000,30.117,30.6208,29.9474,30.4374,153435.23279461,0
+NPO.US,D,20101021,000000,30.5753,30.958,30.3421,30.6704,110725.38605575,0
+NPO.US,D,20101022,000000,30.8262,31.1653,30.5196,31.0205,130182.3068642,0
+NPO.US,D,20101025,000000,31.1891,31.7625,31.1891,31.6266,120349.99824548,0
+NPO.US,D,20101026,000000,31.4668,31.7445,31.2268,31.4381,91764.516912654,0
+NPO.US,D,20101027,000000,31.2695,31.457,30.966,31.3886,110350.32260147,0
+NPO.US,D,20101028,000000,31.6971,32.0015,31.0106,31.083,120292.52884523,0
+NPO.US,D,20101029,000000,30.7507,31.5829,30.7507,31.4044,89798.458482948,0
+NPO.US,D,20101101,000000,31.6107,32.0768,30.8519,31.1723,128890.75771115,0
+NPO.US,D,20101102,000000,31.5759,32.1572,31.3964,31.9915,184938.54648414,0
+NPO.US,D,20101103,000000,31.9201,32.0501,31.2516,31.937,114854.10875813,0
+NPO.US,D,20101104,000000,32.6838,33.2739,32.5479,32.8336,216012.35202441,0
+NPO.US,D,20101105,000000,32.9407,33.2928,32.8149,33.0666,437733.33114062,0
+NPO.US,D,20101108,000000,32.9507,33.0666,32.6461,32.8336,107312.5102688,0
+NPO.US,D,20101109,000000,32.8693,32.9775,32.068,32.3526,167320.64648379,0
+NPO.US,D,20101110,000000,32.4419,32.5034,32.0114,32.4071,142484.79145869,0
+NPO.US,D,20101111,000000,32.0927,32.433,31.6354,32.3873,64461.510617047,0
+NPO.US,D,20101112,000000,32.0501,32.2247,31.6623,32.058,119199.60200533,0
+NPO.US,D,20101115,000000,32.1572,32.3873,31.8021,32.0411,102942.8193794,0
+NPO.US,D,20101116,000000,31.7625,31.8447,30.9729,31.2695,123762.87403244,0
+NPO.US,D,20101117,000000,31.2972,31.2972,30.8777,31.1891,75522.8578131,0
+NPO.US,D,20101118,000000,31.5829,32.1106,31.4955,31.6971,115201.94986494,0
+NPO.US,D,20101119,000000,31.4858,32.0927,31.4203,31.9469,48874.196092302,0
+NPO.US,D,20101122,000000,31.818,32.0927,31.4123,31.9817,55784.639413945,0
+NPO.US,D,20101123,000000,31.5562,31.9568,31.3886,31.7922,97168.657006615,0
+NPO.US,D,20101124,000000,32.1572,32.5112,32.0213,32.4507,160858.86777816,0
+NPO.US,D,20101126,000000,32.1572,32.6303,31.9817,32.5291,47415.279913951,0
+NPO.US,D,20101129,000000,32.299,32.8783,31.937,32.8149,174780.57793066,0
+NPO.US,D,20101130,000000,32.4775,32.7801,32.2791,32.7542,141414.04579082,0
+NPO.US,D,20101201,000000,33.2552,34.5079,33.2552,34.123,195151.96796769,0
+NPO.US,D,20101202,000000,34.1428,34.6289,33.9891,34.5505,143798.52178378,0
+NPO.US,D,20101203,000000,34.5505,35.0762,34.5505,35.0495,128141.63903767,0
+NPO.US,D,20101206,000000,34.8113,35.6613,34.4443,35.1119,1010684.0951957,0
+NPO.US,D,20101207,000000,35.5611,35.6951,35.1584,35.3172,187217.15779242,0
+NPO.US,D,20101208,000000,35.4242,36.0154,35.2121,35.2577,111322.26123031,0
+NPO.US,D,20101209,000000,35.5522,35.7644,35.4084,35.5423,105760.83646198,0
+NPO.US,D,20101210,000000,35.4164,36.2117,35.4164,35.8369,105459.37416942,0
+NPO.US,D,20101213,000000,35.952,36.1672,35.5245,35.5611,112733.79035933,0
+NPO.US,D,20101214,000000,35.709,36.1573,35.704,35.8835,133176.7650879,0
+NPO.US,D,20101215,000000,35.8736,36.7405,35.6951,35.9103,158832.31524292,0
+NPO.US,D,20101216,000000,36.0719,36.7146,35.9281,36.4995,192754.38491854,0
+NPO.US,D,20101217,000000,36.3476,36.7405,36.1246,36.5946,228303.7460329,0
+NPO.US,D,20101220,000000,36.7959,37.0072,36.4825,36.5689,138535.53460272,0
+NPO.US,D,20101221,000000,36.7305,37.2731,36.6849,36.9179,79992.363976631,0
+NPO.US,D,20101222,000000,37.0708,37.0708,36.6135,36.8466,54967.968989298,0
+NPO.US,D,20101223,000000,36.8555,36.8555,36.5609,36.5946,71406.233931823,0
+NPO.US,D,20101227,000000,36.4995,36.7493,36.2297,36.6948,30709.832672005,0
+NPO.US,D,20101228,000000,36.8129,36.8129,36.0719,36.3656,75226.436696006,0
+NPO.US,D,20101229,000000,36.418,36.8386,36.2395,36.6849,172008.93966232,0
+NPO.US,D,20101230,000000,36.6849,37.0331,36.5242,36.6046,186987.28019141,0
+NPO.US,D,20101231,000000,37.1977,37.5358,36.9537,37.1422,176323.17762167,0
+NPO.US,D,20110103,000000,37.5616,38.1766,37.4119,37.645,143902.36999827,0
+NPO.US,D,20110104,000000,37.8483,37.8483,36.4995,37.1521,173146.22884628,0
+NPO.US,D,20110105,000000,37.1272,37.6163,37.0608,37.5358,135745.74810272,0
+NPO.US,D,20110106,000000,37.645,37.7948,37.1422,37.4119,113201.61144209,0
+NPO.US,D,20110107,000000,37.4804,37.8662,37.0885,37.5706,105384.7647726,0
+NPO.US,D,20110110,000000,37.4218,37.9743,37.0885,37.8394,92833.24611034,0
+NPO.US,D,20110111,000000,37.9832,38.1766,37.394,37.4477,68084.099303166,0
+NPO.US,D,20110112,000000,37.8314,38.1766,37.6063,37.7313,50621.46750701,0
+NPO.US,D,20110113,000000,37.6767,37.9743,37.3098,37.6163,86394.656811826,0
+NPO.US,D,20110114,000000,37.4377,38.0367,37.4377,37.9832,78575.79367215,0
+NPO.US,D,20110118,000000,37.8394,38.1062,37.5885,37.9554,53620.966906176,0
+NPO.US,D,20110119,000000,37.7481,38.011,37.2404,37.5795,128929.07064464,0
+NPO.US,D,20110120,000000,37.3643,37.394,36.6224,37.0608,152891.79407994,0
+NPO.US,D,20110121,000000,37.0608,37.5885,36.9081,37.2908,119158.26436655,0
+NPO.US,D,20110124,000000,37.3276,37.645,36.9904,37.4119,103897.61801167,0
+NPO.US,D,20110125,000000,37.1272,37.7313,36.8049,37.6857,97083.965258874,0
+NPO.US,D,20110126,000000,37.8394,38.3729,37.5438,37.9743,101530.28201529,0
+NPO.US,D,20110127,000000,37.9832,38.3929,37.5795,38.0794,136240.79153297,0
+NPO.US,D,20110128,000000,37.9743,38.8659,36.8466,37.3842,191353.94637554,0
+NPO.US,D,20110131,000000,37.2821,37.5438,36.8753,37.0985,160487.83726425,0
+NPO.US,D,20110201,000000,37.2821,38.001,37.1521,37.6262,227848.02377125,0
+NPO.US,D,20110202,000000,37.4804,37.7749,37.4565,37.5616,138552.67459928,0
+NPO.US,D,20110203,000000,37.5181,37.5616,37.0608,37.3563,110918.96719345,0
+NPO.US,D,20110204,000000,37.2145,37.4904,37.0241,37.1977,93295.017782548,0
+NPO.US,D,20110207,000000,37.1887,38.4663,37.0241,38.1866,115455.01687306,0
+NPO.US,D,20110208,000000,38.1152,38.133,37.5358,37.9911,95503.052634371,0
+NPO.US,D,20110209,000000,37.9376,38.253,37.5181,37.8037,84301.560760509,0
+NPO.US,D,20110210,000000,37.6063,38.0457,37.3842,37.7481,95059.429193822,0
+NPO.US,D,20110211,000000,37.5885,38.4306,37.5885,38.2342,96067.664285979,0
+NPO.US,D,20110214,000000,38.1955,38.6536,38.125,38.4741,64958.57051748,0
+NPO.US,D,20110215,000000,38.4385,38.9651,38.3631,38.6052,201316.31732114,0
+NPO.US,D,20110216,000000,38.4821,39.5464,37.0885,37.5963,456672.0191117,0
+NPO.US,D,20110218,000000,37.2821,37.2821,36.3011,36.6403,192870.33195414,0
+NPO.US,D,20110222,000000,36.4737,36.4737,35.6425,35.8369,523219.56813442,0
+NPO.US,D,20110223,000000,35.8369,35.935,34.5426,34.7003,363293.3178165,0
+NPO.US,D,20110224,000000,34.728,35.1941,34.354,34.9453,351696.59778652,0
+NPO.US,D,20110225,000000,35.2675,35.8011,34.8549,35.5522,279055.2758668,0
+NPO.US,D,20110228,000000,35.6227,35.9986,35.2121,35.461,246117.24364112,0
+NPO.US,D,20110301,000000,35.4084,35.6951,34.1844,34.4443,225541.18188039,0
+NPO.US,D,20110302,000000,34.3789,34.8015,34.3064,34.5336,172700.58893554,0
+NPO.US,D,20110303,000000,34.737,35.6325,34.737,35.4441,169889.62949861,0
+NPO.US,D,20110304,000000,35.4164,35.6425,34.737,35.2845,145556.8837845,0
+NPO.US,D,20110307,000000,35.2498,35.6058,34.123,34.2896,226906.33219517,0
+NPO.US,D,20110308,000000,34.3977,35.3995,33.8255,34.8192,394499.20215385,0
+NPO.US,D,20110309,000000,34.8362,35.4798,34.5782,34.8292,409243.63214155,0
+NPO.US,D,20110310,000000,34.4979,34.5079,33.4257,33.9257,222845.16124397,0
+NPO.US,D,20110311,000000,33.8353,34.0466,33.5924,33.7986,223826.17398863,0
+NPO.US,D,20110314,000000,33.4624,33.8255,33.1083,33.2998,124201.45629752,0
+NPO.US,D,20110315,000000,32.4419,33.1748,32.4419,32.9407,330155.65504258,0
+NPO.US,D,20110316,000000,32.7801,32.9407,32.3079,32.4944,284429.168908,0
+NPO.US,D,20110317,000000,33.0329,33.1272,32.1106,32.1671,205534.77294673,0
+NPO.US,D,20110318,000000,32.299,32.8593,32.2604,32.433,265917.972616,0
+NPO.US,D,20110321,000000,32.6373,32.9775,32.5112,32.5758,258487.2799868,0
+NPO.US,D,20110322,000000,32.7097,32.7444,32.5112,32.5291,155968.9275812,0
+NPO.US,D,20110323,000000,32.3783,32.5391,32.0411,32.1304,217085.11416247,0
+NPO.US,D,20110324,000000,32.3079,32.5291,31.9658,32.184,276805.9033762,0
+NPO.US,D,20110325,000000,32.3605,32.6213,32.0838,32.4587,258170.69416786,0
+NPO.US,D,20110328,000000,32.5758,32.6838,32.415,32.4844,239878.28489086,0
+NPO.US,D,20110329,000000,32.4844,32.5826,32.2247,32.3605,160347.69258644,0
+NPO.US,D,20110330,000000,32.4419,32.6937,32.3605,32.4944,84947.839454581,0
+NPO.US,D,20110331,000000,32.5391,32.665,32.3694,32.4587,136755.99966506,0
+NPO.US,D,20110401,000000,32.6303,32.8436,32.4677,32.7632,188481.48459798,0
+NPO.US,D,20110404,000000,32.8593,33.3345,32.5668,33.0895,258312.85531585,0
+NPO.US,D,20110405,000000,32.9605,33.4862,32.7265,33.3097,168168.5721963,0
+NPO.US,D,20110406,000000,33.3781,33.9693,33.3612,33.9355,245404.42143097,0
+NPO.US,D,20110407,000000,34.0059,34.4712,33.9514,34.0228,192872.34842433,0
+NPO.US,D,20110408,000000,34.246,34.4513,33.9257,33.9981,232786.35925263,0
+NPO.US,D,20110411,000000,33.9594,34.1934,33.8443,34.0933,235543.88222968,0
+NPO.US,D,20110412,000000,33.889,34.0308,33.6578,33.9167,210244.23906219,0
+NPO.US,D,20110413,000000,34.2192,34.2192,33.6866,33.889,209957.90029602,0
+NPO.US,D,20110414,000000,33.8165,34.1428,33.6013,33.9257,158507.66354325,0
+NPO.US,D,20110415,000000,33.889,34.4979,33.8632,34.3789,208891.18756851,0
+NPO.US,D,20110418,000000,33.9891,34.1507,33.7531,34.123,197096.85346046,0
+NPO.US,D,20110419,000000,34.2381,34.3353,34.0655,34.2103,124263.96687324,0
+NPO.US,D,20110420,000000,34.48,35.0048,34.2817,34.5942,165759.89856114,0
+NPO.US,D,20110421,000000,34.8192,34.9076,34.5782,34.8292,105437.19299739,0
+NPO.US,D,20110425,000000,34.4513,34.8549,34.4166,34.5079,100175.21405143,0
+NPO.US,D,20110426,000000,34.603,35.3807,34.48,35.2924,198331.94144835,0
+NPO.US,D,20110427,000000,35.2845,35.5334,35.0495,35.2021,145830.11549447,0
+NPO.US,D,20110428,000000,35.2021,35.5423,34.9453,35.3896,224630.74559217,0
+NPO.US,D,20110429,000000,35.4242,36.0154,35.3529,35.819,221374.1462445,0
+NPO.US,D,20110502,000000,36.0154,36.3813,35.9986,36.0968,266845.54890078,0
+NPO.US,D,20110503,000000,36.0422,36.1246,35.6137,35.8101,148882.04311843,0
+NPO.US,D,20110504,000000,35.7457,35.9599,35.4164,35.5423,225430.27602025,0
+NPO.US,D,20110505,000000,35.4798,35.6693,35.1307,35.2219,326873.84981761,0
+NPO.US,D,20110506,000000,39.1814,40.1831,37.0072,38.3293,1174867.1140727,0
+NPO.US,D,20110509,000000,38.2788,38.6249,37.7234,38.011,569072.08365553,0
+NPO.US,D,20110510,000000,38.4306,39.3123,38.3125,39.2944,510759.79886555,0
+NPO.US,D,20110511,000000,39.1992,39.5553,38.9998,39.1814,298737.0331008,0
+NPO.US,D,20110512,000000,38.9126,39.5751,38.7588,39.1893,190746.98885005,0
+NPO.US,D,20110513,000000,39.2587,39.5553,38.9998,39.0901,126530.47936041,0
+NPO.US,D,20110516,000000,38.8105,39.2171,38.5892,38.6536,267826.56164544,0
+NPO.US,D,20110517,000000,38.5268,38.6716,38.3055,38.5625,257243.11788308,0
+NPO.US,D,20110518,000000,38.5792,39.0812,38.4741,39.0177,316515.24248079,0
+NPO.US,D,20110519,000000,39.3123,39.4838,38.9601,39.2408,235254.51875823,0
+NPO.US,D,20110520,000000,39.3024,39.4214,39.0722,39.2845,209332.79453888,0
+NPO.US,D,20110523,000000,38.7261,39.0177,38.4206,38.9126,207657.10781572,0
+NPO.US,D,20110524,000000,39.0177,39.1814,38.7678,39.0078,240863.3305759,0
+NPO.US,D,20110525,000000,38.6349,39.7347,38.6349,39.3678,240208.98600109,0
+NPO.US,D,20110526,000000,39.1992,39.8151,39.0078,39.6525,241504.56809451,0
+NPO.US,D,20110527,000000,39.7774,40.2079,39.717,40.0919,202871.01583325,0
+NPO.US,D,20110531,000000,40.4756,40.7851,40.1266,40.7345,473288.74166554,0
+NPO.US,D,20110601,000000,40.7256,40.9924,40.1266,40.3249,253613.47155132,0
+NPO.US,D,20110602,000000,40.5639,40.9052,40.3339,40.4489,124132.89631126,0
+NPO.US,D,20110603,000000,40.0274,40.6641,40.0274,40.1018,195427.21614785,0
+NPO.US,D,20110606,000000,40.1453,40.3249,39.8578,39.9738,290402.96182902,0
+NPO.US,D,20110607,000000,40.2952,40.2952,39.8151,39.8399,199888.65643065,0
+NPO.US,D,20110608,000000,39.7596,40.0274,39.6068,39.8319,132710.96047533,0
+NPO.US,D,20110609,000000,39.9153,40.0819,39.7874,39.8489,136272.04682082,0
+NPO.US,D,20110610,000000,39.6525,39.8876,39.2944,39.5811,247445.0892575,0
+NPO.US,D,20110613,000000,39.6891,40.1453,39.467,39.8965,168235.11571239,0
+NPO.US,D,20110614,000000,40.0819,40.7702,40.0462,40.7167,293351.04123849,0
+NPO.US,D,20110615,000000,40.2862,40.7345,40.0175,40.2952,144322.80403169,0
+NPO.US,D,20110616,000000,40.3516,40.7167,39.591,40.2862,167438.60998957,0
+NPO.US,D,20110617,000000,40.8793,41.2177,40.7772,40.915,327963.75195223,0
+NPO.US,D,20110620,000000,40.8893,40.9677,40.4311,40.8893,243923.32408059,0
+NPO.US,D,20110621,000000,41.0846,41.0846,40.5362,40.924,459999.19491582,0
+NPO.US,D,20110622,000000,40.5104,41.0846,40.5104,40.7435,338162.0499094,0
+NPO.US,D,20110623,000000,40.1831,40.3874,39.8489,40.3051,276654.66811237,0
+NPO.US,D,20110624,000000,40.4489,40.5104,39.8151,39.9253,225786.18300779,0
+NPO.US,D,20110627,000000,40.0372,40.6462,39.94,40.5282,327193.46034182,0
+NPO.US,D,20110628,000000,40.8128,42.2014,40.8128,42.0825,564960.50094971,0
+NPO.US,D,20110629,000000,42.3065,42.628,41.7819,42.5041,196146.08776856,0
+NPO.US,D,20110630,000000,42.8798,43.3044,42.6924,42.9622,250834.77563733,0
+NPO.US,D,20110701,000000,43.0743,43.9153,43.0743,43.6396,194531.90338602,0
+NPO.US,D,20110705,000000,43.5851,43.7567,43.4253,43.7021,288112.25169964,0
+NPO.US,D,20110706,000000,43.6109,43.7745,43.4978,43.7745,176338.30114804,0
+NPO.US,D,20110707,000000,44.0701,44.4102,43.7646,43.957,228915.74473384,0
+NPO.US,D,20110708,000000,43.4978,43.9669,43.2737,43.9669,168960.03674364,0
+NPO.US,D,20110711,000000,43.4532,43.7487,43.2737,43.6922,238238.89463102,0
+NPO.US,D,20110712,000000,43.48,43.8281,43.48,43.5762,188921.07509816,0
+NPO.US,D,20110713,000000,43.8012,44.1236,43.6634,44.0334,319941.22532394,0
+NPO.US,D,20110714,000000,44.0334,44.2377,43.5762,43.7835,339622.98255793,0
+NPO.US,D,20110715,000000,43.8716,43.9411,43.462,43.6546,281608.12712014,0
+NPO.US,D,20110718,000000,43.5851,43.719,43.2033,43.6396,162913.65089598,0
+NPO.US,D,20110719,000000,44.0612,44.5601,43.9153,44.4529,202439.4912138,0
+NPO.US,D,20110720,000000,44.5511,44.6335,44.1325,44.2456,124644.07150298,0
+NPO.US,D,20110721,000000,44.4262,44.6335,44.2189,44.3368,136236.7585926,0
+NPO.US,D,20110722,000000,44.4529,44.4529,44.0046,44.1842,67818.933473929,0
+NPO.US,D,20110725,000000,43.7388,44.3558,43.6396,43.9411,115796.80856931,0
+NPO.US,D,20110726,000000,43.8906,44.0612,42.87,43.3331,1250317.3789592,0
+NPO.US,D,20110727,000000,43.0475,43.0475,41.7552,42.014,260124.65377646,0
+NPO.US,D,20110728,000000,42.02,42.4077,41.4864,41.5667,167207.72415348,0
+NPO.US,D,20110729,000000,41.0846,41.7462,40.7534,41.3247,301664.94780842,0
+NPO.US,D,20110801,000000,42.02,43.7388,40.7345,41.0648,385157.90402501,0
+NPO.US,D,20110802,000000,40.7435,41.1809,39.8151,40.1266,444448.17685439,0
+NPO.US,D,20110803,000000,40.1186,40.3874,38.8035,39.3767,541523.06799743,0
+NPO.US,D,20110804,000000,38.1677,38.8659,36.7305,36.9537,672023.97715075,0
+NPO.US,D,20110805,000000,37.3365,38.133,36.2564,36.8832,510608.56360172,0
+NPO.US,D,20110808,000000,35.952,36.7782,34.7835,34.8549,838856.63784995,0
+NPO.US,D,20110809,000000,35.5701,36.2485,33.8443,36.2038,511159.05996204,0
+NPO.US,D,20110810,000000,35.6137,35.709,33.871,33.9791,397786.04855428,0
+NPO.US,D,20110811,000000,34.5594,35.4798,33.9434,34.8113,724321.13138093,0
+NPO.US,D,20110812,000000,35.335,35.6227,34.6923,35.0315,340278.33536784,0
+NPO.US,D,20110815,000000,35.6227,35.8934,35.3012,35.7457,122532.82722,0
+NPO.US,D,20110816,000000,35.4441,35.9599,35.1496,35.6524,318957.187874,0
+NPO.US,D,20110817,000000,35.8369,35.8736,34.8292,35.2219,119008.03733782,0
+NPO.US,D,20110818,000000,34.361,34.3789,33.2928,33.6866,407307.82076461,0
+NPO.US,D,20110819,000000,33.0172,34.2103,32.299,32.4419,189791.18198269,0
+NPO.US,D,20110822,000000,33.1649,33.1649,31.9132,32.0213,173471.88878104,0
+NPO.US,D,20110823,000000,32.1572,33.0895,31.9132,33.025,245386.27319931,0
+NPO.US,D,20110824,000000,32.9873,33.9693,32.9775,33.7301,196727.83941673,0
+NPO.US,D,20110825,000000,33.9891,34.2896,32.8079,33.0666,143838.85118746,0
+NPO.US,D,20110826,000000,32.8236,33.8443,32.1978,33.5645,165809.30208065,0
+NPO.US,D,20110829,000000,33.9355,34.8015,33.9355,34.7558,224681.15734678,0
+NPO.US,D,20110830,000000,34.5336,34.8886,34.1756,34.7191,246575.99060806,0
+NPO.US,D,20110831,000000,35.3012,35.4531,34.3452,34.6923,282860.3551046,0
+NPO.US,D,20110901,000000,34.6923,35.0949,33.3156,33.6489,235160.75289466,0
+NPO.US,D,20110902,000000,33.0666,33.0736,32.1978,32.2247,124898.14674621,0
+NPO.US,D,20110906,000000,31.2775,32.0114,30.8172,31.937,321535.24500464,0
+NPO.US,D,20110907,000000,32.3436,32.8236,32.3347,32.7354,187771.68709311,0
+NPO.US,D,20110908,000000,32.5192,32.8783,31.6434,31.8447,221273.32273529,0
+NPO.US,D,20110909,000000,31.4768,31.4768,29.9027,30.2965,377123.27857562,0
+NPO.US,D,20110912,000000,29.9027,30.2578,29.0359,29.4575,244741.00274034,0
+NPO.US,D,20110913,000000,29.5972,30.0455,29.384,29.752,387870.05642292,0
+NPO.US,D,20110914,000000,30.0198,30.7409,29.3939,30.4294,416015.94725557,0
+NPO.US,D,20110915,000000,30.601,30.7597,30.351,30.7409,215967.98968036,0
+NPO.US,D,20110916,000000,30.8777,31.0106,30.6208,30.7974,248896.9477902,0
+NPO.US,D,20110919,000000,30.3788,30.6794,29.8055,30.361,132653.49107508,0
+NPO.US,D,20110920,000000,30.5098,30.5484,29.0606,29.134,201092.48913068,0
+NPO.US,D,20110921,000000,29.143,29.3741,27.7595,27.8309,357660.30835662,0
+NPO.US,D,20110922,000000,27.1494,27.3319,26.7308,26.9957,429251.04931031,0
+NPO.US,D,20110923,000000,26.961,27.322,26.0505,26.4184,226790.38515958,0
+NPO.US,D,20110926,000000,26.4799,26.8926,25.8561,26.83,247670.93391814,0
+NPO.US,D,20110927,000000,27.3983,27.8309,27.2744,27.4272,390755.62525667,0
+NPO.US,D,20110928,000000,27.4718,27.7237,26.4611,26.6227,260370.66313895,0
+NPO.US,D,20110929,000000,27.0909,27.3736,26.4085,27.3419,429981.01151703,0
+NPO.US,D,20110930,000000,26.9194,27.0543,26.3718,26.5265,523871.89623905,0
+NPO.US,D,20111003,000000,26.2667,26.7825,24.7135,24.7304,315148.07569583,0
+NPO.US,D,20111004,000000,24.5925,26.6417,24.3237,26.6227,465238.99268975,0
+NPO.US,D,20111005,000000,26.7219,27.1077,26.2121,26.9094,225620.83245267,0
+NPO.US,D,20111006,000000,26.9194,27.6056,26.7636,27.5542,232675.4533925,0
+NPO.US,D,20111007,000000,27.5889,27.7405,26.7378,26.8677,154768.11958644,0
+NPO.US,D,20111010,000000,27.3507,27.4896,27.0353,27.437,276777.67279361,0
+NPO.US,D,20111011,000000,27.1841,27.5542,26.961,27.4628,198844.12487517,0
+NPO.US,D,20111012,000000,27.7048,28.4467,27.5889,28.1958,316448.69896471,0
+NPO.US,D,20111013,000000,28.6064,28.6143,27.9995,28.3644,304331.72962717,0
+NPO.US,D,20111014,000000,28.5548,28.903,28.3744,28.7423,259935.10557913,0
+NPO.US,D,20111017,000000,28.4467,28.5995,27.9191,28.0182,232717.79926636,0
+NPO.US,D,20111018,000000,28.1244,28.7423,27.7595,28.4993,249888.0428858,0
+NPO.US,D,20111019,000000,28.3991,28.778,28.0352,28.1144,210474.1166632,0
+NPO.US,D,20111020,000000,28.0797,28.1789,27.4628,27.9995,498545.03072407,0
+NPO.US,D,20111021,000000,28.7869,29.0012,28.3317,28.9477,353264.40335482,0
+NPO.US,D,20111024,000000,28.9555,30.0645,28.8196,29.7788,360053.8584654,0
+NPO.US,D,20111025,000000,29.4742,29.7619,29.1063,29.3383,220018.07004555,0
+NPO.US,D,20111026,000000,29.5119,30.6377,29.4386,30.3877,327276.13561938,0
+NPO.US,D,20111027,000000,31.4203,32.2247,31.3607,31.7445,346617.10939223,0
+NPO.US,D,20111028,000000,31.7625,32.0501,31.6007,31.7545,198272.45557791,0
+NPO.US,D,20111031,000000,31.8954,31.8954,30.7409,30.7786,204014.35442775,0
+NPO.US,D,20111101,000000,29.6696,30.3243,29.3939,29.7619,260421.07489355,0
+NPO.US,D,20111102,000000,30.4374,30.4721,29.7084,29.9672,215654.42856671,0
+NPO.US,D,20111103,000000,32.184,33.6102,31.1653,31.9658,544145.48747214,0
+NPO.US,D,20111104,000000,31.6196,31.7058,30.7974,31.1891,344206.41928688,0
+NPO.US,D,20111107,000000,31.3309,31.7058,29.8562,30.6287,221236.01803689,0
+NPO.US,D,20111108,000000,30.8956,31.0017,30.0118,30.9392,210483.19077903,0
+NPO.US,D,20111109,000000,30.0992,30.1804,29.5398,29.6141,362135.86393071,0
+NPO.US,D,20111110,000000,30.1349,30.1349,29.7084,29.9027,136420.25737938,0
+NPO.US,D,20111111,000000,30.2578,30.7409,30.1706,30.5663,192085.92505244,0
+NPO.US,D,20111114,000000,30.4721,30.723,30.2419,30.3788,193627.51650835,0
+NPO.US,D,20111115,000000,30.2419,30.7319,30.1904,30.6467,147933.29389672,0
+NPO.US,D,20111116,000000,30.1607,30.9045,29.9027,29.9761,136091.57273933,0
+NPO.US,D,20111117,000000,29.9961,30.0038,29.3741,29.6231,250018.10521268,0
+NPO.US,D,20111118,000000,29.6409,30.0038,29.4942,29.7084,186917.71197005,0
+NPO.US,D,20111121,000000,29.2452,29.5466,29.0538,29.3126,193750.52118959,0
+NPO.US,D,20111122,000000,29.2452,29.3126,28.8028,29.1163,193829.16352678,0
+NPO.US,D,20111123,000000,28.8573,28.8573,28.2235,28.3892,163850.30129659,0
+NPO.US,D,20111125,000000,28.2048,28.5083,27.802,27.8109,113107.84557853,0
+NPO.US,D,20111128,000000,28.7601,28.7949,28.2048,28.5271,203971.00031879,0
+NPO.US,D,20111129,000000,28.6143,28.7324,28.3039,28.4993,172104.72199608,0
+NPO.US,D,20111130,000000,29.5804,29.9374,29.4019,29.9087,305269.38826287,0
+NPO.US,D,20111201,000000,29.7708,30.0278,29.5883,29.6984,180133.29803492,0
+NPO.US,D,20111202,000000,30.8609,32.0114,30.3977,31.0742,242060.10563029,0
+NPO.US,D,20111205,000000,31.7724,31.7724,31.1653,31.457,196226.74657593,0
+NPO.US,D,20111206,000000,31.8617,31.8617,31.1286,31.5492,374488.76027981,0
+NPO.US,D,20111207,000000,31.3509,31.6354,30.4998,31.5045,183132.79743409,0
+NPO.US,D,20111208,000000,31.1723,31.2348,30.4294,30.5098,162025.39577979,0
+NPO.US,D,20111209,000000,30.591,31.2348,30.4294,31.0742,180101.03451197,0
+NPO.US,D,20111212,000000,30.5753,30.7507,30.2351,30.601,90735.108883562,0
+NPO.US,D,20111213,000000,30.9392,31.2516,29.7877,29.9374,135450.33522071,0
+NPO.US,D,20111214,000000,29.6696,29.8472,28.8484,29.2779,257701.86485001,0
+NPO.US,D,20111215,000000,29.6885,29.8244,29.3295,29.6141,83679.479708649,0
+NPO.US,D,20111216,000000,29.9374,30.1517,29.3036,29.4842,513271.31248011,0
+NPO.US,D,20111219,000000,29.7182,30.0645,28.7601,29.0012,155902.38406512,0
+NPO.US,D,20111220,000000,29.6231,30.3788,29.5398,29.9374,285240.79815719,0
+NPO.US,D,20111221,000000,29.8472,30.117,29.4742,29.8651,148247.86324547,0
+NPO.US,D,20111222,000000,29.9474,30.4899,29.7956,30.2479,101988.02074713,0
+NPO.US,D,20111223,000000,30.4214,30.6704,30.1994,30.591,125921.50536475,0
+NPO.US,D,20111227,000000,30.3877,30.966,30.2766,30.7786,123935.28223319,0
+NPO.US,D,20111228,000000,30.7974,30.8956,29.6696,29.7619,161062.53126678,0
+NPO.US,D,20111229,000000,29.8938,30.2261,29.7619,30.1427,116972.41068676,0
+NPO.US,D,20111230,000000,30.0545,30.1349,29.4742,29.4742,197958.89446426,0
+NPO.US,D,20120103,000000,30.1517,30.5663,30.117,30.2419,170245.53648614,0
+NPO.US,D,20120104,000000,30.0198,30.3421,29.8839,30.1517,133504.44149286,0
+NPO.US,D,20120105,000000,29.8938,30.7319,29.5308,30.6467,126843.03223897,0
+NPO.US,D,20120106,000000,30.6972,30.835,30.3143,30.4641,124503.92682517,0
+NPO.US,D,20120109,000000,30.6704,30.6704,29.9761,30.4721,141682.23632534,0
+NPO.US,D,20120110,000000,30.8262,30.9918,30.5395,30.601,167503.13703547,0
+NPO.US,D,20120111,000000,30.4135,30.9114,30.4135,30.7597,135852.62102249,0
+NPO.US,D,20120112,000000,30.7686,31.1466,30.3332,31.083,195149.95149751,0
+NPO.US,D,20120113,000000,30.7786,31.0106,30.5098,30.9203,82487.745829719,0
+NPO.US,D,20120117,000000,31.2695,31.3706,30.9114,30.9392,107087.67384325,0
+NPO.US,D,20120118,000000,30.8866,31.7058,30.7507,31.6881,102377.1994927,0
+NPO.US,D,20120119,000000,31.8804,31.9817,31.6434,31.8894,108677.66058358,0
+NPO.US,D,20120120,000000,31.7724,32.175,31.4858,31.7347,162617.22977888,0
+NPO.US,D,20120123,000000,31.6623,31.9915,31.3062,31.566,80988.500247682,0
+NPO.US,D,20120124,000000,31.3241,31.5402,31.0106,31.1286,187466.19186018,0
+NPO.US,D,20120125,000000,31.0652,31.6354,30.7507,31.5402,109433.8369027,0
+NPO.US,D,20120126,000000,31.6692,31.6692,31.3509,31.5313,68536.796859545,0
+NPO.US,D,20120127,000000,31.3886,31.7822,31.3241,31.7158,107935.59955576,0
+NPO.US,D,20120130,000000,31.4858,31.6534,30.9392,31.5492,87974.561201237,0
+NPO.US,D,20120131,000000,31.7822,31.8259,31.4291,31.5562,105995.75523844,0
+NPO.US,D,20120201,000000,31.8954,32.1978,31.5492,32.0213,264651.62934024,0
+NPO.US,D,20120202,000000,31.9727,32.5926,31.9727,32.4677,199532.74944311,0
+NPO.US,D,20120203,000000,33.0329,33.8443,32.9308,33.6489,366635.617147,0
+NPO.US,D,20120206,000000,33.4704,33.8066,33.4257,33.7788,121803.87324837,0
+NPO.US,D,20120207,000000,33.7531,33.9167,33.5924,33.8443,216225.08962886,0
+NPO.US,D,20120208,000000,33.8443,34.2381,33.7788,34.2192,235844.33628714,0
+NPO.US,D,20120209,000000,34.6745,35.2308,32.7265,33.2839,678806.37461569,0
+NPO.US,D,20120210,000000,34.113,34.113,32.7632,33.1272,149365.99596267,0
+NPO.US,D,20120213,000000,33.2472,33.3979,32.9775,33.3345,118449.47509677,0
+NPO.US,D,20120214,000000,33.1926,33.5488,33.0736,33.5308,79970.182804604,0
+NPO.US,D,20120215,000000,33.629,33.629,32.9873,33.1926,210049.64968941,0
+NPO.US,D,20120216,000000,33.1183,33.871,32.8783,33.762,123590.46583167,0
+NPO.US,D,20120217,000000,33.7214,33.9514,33.5308,33.7301,74092.172217329,0
+NPO.US,D,20120221,000000,34.3789,34.7657,33.9791,34.2381,267688.43343783,0
+NPO.US,D,20120222,000000,34.123,34.3789,33.8165,34.0843,123921.1669419,0
+NPO.US,D,20120223,000000,34.0466,34.3253,33.6489,34.1677,96204.784258512,0
+NPO.US,D,20120224,000000,34.2737,34.2737,33.8632,33.9981,46772.025925155,0
+NPO.US,D,20120227,000000,33.8255,34.3789,33.1351,34.0556,126102.98768133,0
+NPO.US,D,20120228,000000,34.0139,34.2381,33.5131,33.9257,125724.89952177,0
+NPO.US,D,20120229,000000,33.9594,34.3452,33.5577,33.7888,127155.58511754,0
+NPO.US,D,20120301,000000,33.8632,34.1934,33.6013,33.762,160513.04314156,0
+NPO.US,D,20120302,000000,33.7214,33.9514,33.3781,33.6013,156673.68391062,0
+NPO.US,D,20120305,000000,33.5398,33.6677,33.2373,33.4158,458590.69049207,0
+NPO.US,D,20120306,000000,32.9775,33.0736,32.0015,32.175,220052.35003869,0
+NPO.US,D,20120307,000000,32.1393,32.415,32.1393,32.2504,109098.09461701,0
+NPO.US,D,20120308,000000,32.425,32.5569,32.0114,32.3526,232357.85933847,0
+NPO.US,D,20120309,000000,32.3347,33.2016,32.3347,32.907,139726.26024655,0
+NPO.US,D,20120312,000000,32.8783,33.3255,32.8783,32.9972,96156.388974089,0
+NPO.US,D,20120313,000000,33.2739,33.6489,33.0666,33.5835,118360.75040866,0
+NPO.US,D,20120314,000000,33.4862,33.9791,33.3514,33.4347,56117.356994357,0
+NPO.US,D,20120315,000000,33.4436,33.6866,33.2998,33.6102,126969.06162549,0
+NPO.US,D,20120316,000000,33.6677,34.1031,33.4783,33.889,298598.90489317,0
+NPO.US,D,20120319,000000,33.889,34.2549,33.8165,34.113,461982.39334209,0
+NPO.US,D,20120320,000000,33.9594,34.3253,33.9067,34.1428,125491.99721548,0
+NPO.US,D,20120321,000000,34.5336,35.0495,34.3253,34.8549,326463.49813511,0
+NPO.US,D,20120322,000000,34.4344,34.9878,34.0843,34.4166,243303.25949891,0
+NPO.US,D,20120323,000000,34.3887,34.9453,34.1597,34.8629,184619.94419502,0
+NPO.US,D,20120326,000000,35.1496,35.8557,35.0582,35.8369,342325.05260492,0
+NPO.US,D,20120327,000000,35.8736,36.5332,35.7178,36.418,460937.86178662,0
+NPO.US,D,20120328,000000,36.3011,36.6403,35.8101,36.0333,193056.85544619,0
+NPO.US,D,20120329,000000,35.704,36.3556,35.5245,36.2297,96543.551249477,0
+NPO.US,D,20120330,000000,36.5332,37.0806,36.418,36.7305,291627.967466,0
+NPO.US,D,20120402,000000,36.7048,37.2502,36.185,37.0241,232596.81105531,0
+NPO.US,D,20120403,000000,36.9179,37.3098,36.7959,37.0419,223837.26457465,0
+NPO.US,D,20120404,000000,36.6135,36.8902,36.2564,36.8466,155473.88415095,0
+NPO.US,D,20120405,000000,36.5083,36.9179,36.0799,36.185,55334.966562843,0
+NPO.US,D,20120409,000000,35.7555,35.952,35.461,35.6782,187280.67660323,0
+NPO.US,D,20120410,000000,35.6782,35.7744,34.8292,34.98,166391.05372883,0
+NPO.US,D,20120411,000000,35.3995,35.6871,35.0415,35.6325,132745.24046846,0
+NPO.US,D,20120412,000000,35.6058,36.8466,35.5245,36.4995,304129.07437365,0
+NPO.US,D,20120413,000000,36.2922,36.2922,35.5245,35.6951,121594.16034921,0
+NPO.US,D,20120416,000000,35.8011,36.2297,35.4342,36.0719,202131.97951069,0
+NPO.US,D,20120417,000000,36.3109,36.7782,36.1403,36.4458,119387.13373247,0
+NPO.US,D,20120418,000000,36.2395,36.6135,36.0333,36.3209,60934.704264683,0
+NPO.US,D,20120419,000000,36.2564,36.6492,35.704,36.2485,133702.05557092,0
+NPO.US,D,20120420,000000,36.6948,36.9179,36.2395,36.4995,146159.8083696,0
+NPO.US,D,20120423,000000,36.1493,36.4003,35.7258,36.3726,96475.999498302,0
+NPO.US,D,20120424,000000,36.4003,36.8129,36.2297,36.4647,132683.73812784,0
+NPO.US,D,20120425,000000,36.7782,37.4804,36.7782,37.1808,82807.356353933,0
+NPO.US,D,20120426,000000,37.0518,37.4119,36.8129,37.0162,131380.09015368,0
+NPO.US,D,20120427,000000,37.0885,37.5081,36.7305,37.4297,114278.40652052,0
+NPO.US,D,20120430,000000,37.3187,37.4644,36.7592,37.0072,102862.16057202,0
+NPO.US,D,20120501,000000,36.9537,37.4804,36.7405,36.7682,142033.10213741,0
+NPO.US,D,20120502,000000,36.4548,37.1709,36.3388,37.0608,141468.4904858,0
+NPO.US,D,20120503,000000,39.7695,39.7695,37.4119,37.8483,397291.00512403,0
+NPO.US,D,20120504,000000,37.8037,37.8216,36.428,36.6135,248990.71365377,0
+NPO.US,D,20120507,000000,36.3556,36.8129,36.2564,36.5242,135490.66462441,0
+NPO.US,D,20120508,000000,36.3726,36.675,35.943,36.5946,121365.29098329,0
+NPO.US,D,20120509,000000,36.185,36.4548,35.935,36.2207,132967.05218873,0
+NPO.US,D,20120510,000000,36.5876,36.7226,36.0064,36.2297,129888.91045238,0
+NPO.US,D,20120511,000000,36.0888,36.2297,35.579,35.6951,143312.55246936,0
+NPO.US,D,20120514,000000,35.2845,35.7457,34.9878,35.3717,164169.91182081,0
+NPO.US,D,20120515,000000,35.2577,35.3439,35.0048,35.2408,173755.20284194,0
+NPO.US,D,20120516,000000,35.3012,35.3628,34.3164,34.361,219428.25251664,0
+NPO.US,D,20120517,000000,34.2381,34.2896,33.6578,34.0753,211133.50241347,0
+NPO.US,D,20120518,000000,33.9594,33.9594,33.2195,33.3979,221662.50148087,0
+NPO.US,D,20120521,000000,33.4257,34.246,33.0666,33.7134,149884.22880004,0
+NPO.US,D,20120522,000000,33.7301,33.9355,33.3781,33.5745,131113.91608936,0
+NPO.US,D,20120523,000000,33.2016,33.6677,32.9685,33.6192,216544.70015307,0
+NPO.US,D,20120524,000000,33.5577,33.9355,33.3514,33.9257,186992.32136687,0
+NPO.US,D,20120525,000000,34.0308,34.4076,33.9257,34.113,96311.657178281,0
+NPO.US,D,20120529,000000,34.3353,35.0048,34.3353,34.8886,117220.43651943,0
+NPO.US,D,20120530,000000,34.5257,34.7191,34.2737,34.5862,104709.24726085,0
+NPO.US,D,20120531,000000,34.4979,34.8362,33.8165,34.4255,213365.73490751,0
+NPO.US,D,20120601,000000,33.5488,33.7788,32.5926,33.2016,147417.07752953,0
+NPO.US,D,20120604,000000,33.5398,33.7034,32.9685,33.6866,171490.70682495,0
+NPO.US,D,20120605,000000,33.5577,34.0655,33.3425,33.7888,148985.89133292,0
+NPO.US,D,20120606,000000,33.879,34.4712,33.879,34.2549,330685.98670106,0
+NPO.US,D,20120607,000000,34.6199,34.9958,34.4166,34.7558,313885.76536045,0
+NPO.US,D,20120608,000000,34.6656,35.3271,34.5079,34.8976,178138.00078755,0
+NPO.US,D,20120611,000000,35.2308,35.2924,34.246,34.354,169680.92483453,0
+NPO.US,D,20120612,000000,34.5079,34.8015,34.0843,34.5505,145445.97792436,0
+NPO.US,D,20120613,000000,34.4712,34.5862,33.1549,33.3514,444788.96031554,0
+NPO.US,D,20120614,000000,33.3979,33.8066,33.1649,33.5219,137981.00530203,0
+NPO.US,D,20120615,000000,33.5308,34.0228,33.0895,33.639,349208.27357907,0
+NPO.US,D,20120618,000000,33.4158,34.123,33.4059,33.8165,87087.314320139,0
+NPO.US,D,20120619,000000,33.879,35.0495,33.8255,34.8719,107333.68320574,0
+NPO.US,D,20120620,000000,34.737,34.9174,34.2986,34.4076,204780.61309779,0
+NPO.US,D,20120621,000000,34.3353,34.4513,33.3979,33.5835,152839.36585515,0
+NPO.US,D,20120622,000000,33.7531,33.8979,33.3156,33.629,214078.55711766,0
+NPO.US,D,20120625,000000,33.3345,33.3345,32.8525,32.9605,242635.80786791,0
+NPO.US,D,20120626,000000,33.0072,33.0826,32.5569,32.7017,101467.77143957,0
+NPO.US,D,20120627,000000,32.7354,33.2016,32.7354,32.916,67959.078151739,0
+NPO.US,D,20120628,000000,32.6373,32.8436,31.9817,32.6838,116467.28490558,0
+NPO.US,D,20120629,000000,33.4158,33.5041,33.0072,33.3979,376639.32573138,0
+NPO.US,D,20120702,000000,32.9685,33.3781,32.3436,32.9775,289762.73254551,0
+NPO.US,D,20120703,000000,32.916,33.639,32.5034,33.4783,197302.53341926,0
+NPO.US,D,20120705,000000,33.3345,33.7888,33.1748,33.6013,103360.22870754,0
+NPO.US,D,20120706,000000,33.2472,33.6578,33.2016,33.6102,140213.23779607,0
+NPO.US,D,20120709,000000,33.4862,33.7134,33.2373,33.5645,126704.90403135,0
+NPO.US,D,20120710,000000,33.7888,33.9167,32.6303,32.7444,137082.66783492,0
+NPO.US,D,20120711,000000,32.8079,32.8882,31.457,31.7158,165063.20811246,0
+NPO.US,D,20120712,000000,31.4381,31.6107,31.0929,31.3152,182161.86704035,0
+NPO.US,D,20120713,000000,31.3309,32.068,31.3309,31.9201,165926.25735134,0
+NPO.US,D,20120716,000000,31.8081,31.8715,31.2972,31.3309,150388.34634611,0
+NPO.US,D,20120717,000000,31.4381,32.1393,31.2437,32.058,95189.491520711,0
+NPO.US,D,20120718,000000,31.9469,32.8882,31.8804,32.7097,170308.04706185,0
+NPO.US,D,20120719,000000,32.916,32.9685,32.4507,32.5479,65597.791565908,0
+NPO.US,D,20120720,000000,32.3079,32.433,32.0411,32.2604,89297.365642146,0
+NPO.US,D,20120723,000000,31.6692,32.2247,31.566,31.9568,61277.504196016,0
+NPO.US,D,20120724,000000,31.937,32.0838,31.1089,31.3152,116025.67793523,0
+NPO.US,D,20120725,000000,31.5402,31.8954,31.1089,31.2179,139900.6849175,0
+NPO.US,D,20120726,000000,31.6007,31.818,30.3055,30.3788,279948.57215845,0
+NPO.US,D,20120727,000000,30.6556,30.7597,30.3243,30.5196,557268.67543164,0
+NPO.US,D,20120730,000000,30.6467,31.0285,30.6467,30.8262,217588.22347346,0
+NPO.US,D,20120731,000000,30.6972,31.0742,30.6624,30.8073,122153.73082536,0
+NPO.US,D,20120801,000000,31.0374,31.1813,29.8402,29.9027,216102.08494762,0
+NPO.US,D,20120802,000000,29.5972,30.4135,29.2263,29.9961,222229.12960266,0
+NPO.US,D,20120803,000000,30.2578,30.3243,28.911,29.0269,414495.5287366,0
+NPO.US,D,20120806,000000,29.0269,29.3741,28.886,29.0359,140030.74724439,0
+NPO.US,D,20120807,000000,29.752,29.8472,29.152,29.3553,305307.70119638,0
+NPO.US,D,20120808,000000,29.1807,29.8402,29.1807,29.7956,206329.26219934,0
+NPO.US,D,20120809,000000,29.7619,30.6467,29.7619,30.3877,310080.68612264,0
+NPO.US,D,20120810,000000,30.2181,30.5098,30.1804,30.3977,152513.70592038,0
+NPO.US,D,20120813,000000,30.4047,30.4641,30.0038,30.1607,245204.79088273,0
+NPO.US,D,20120814,000000,30.2181,30.48,30.1904,30.2766,217565.03406634,0
+NPO.US,D,20120815,000000,30.37,30.7507,30.2091,30.723,109545.75099793,0
+NPO.US,D,20120816,000000,30.6972,31.6354,30.5563,31.4955,187098.18605155,0
+NPO.US,D,20120817,000000,31.4768,32.6937,31.4768,32.6123,363831.71535572,0
+NPO.US,D,20120820,000000,32.6123,34.0228,32.6123,33.7888,481526.02236846,0
+NPO.US,D,20120821,000000,33.7788,34.3789,33.5131,33.6489,223483.3740573,0
+NPO.US,D,20120822,000000,33.7034,33.7301,33.1649,33.3781,125235.90550208,0
+NPO.US,D,20120823,000000,33.2928,33.4257,33.0172,33.2472,88401.044645219,0
+NPO.US,D,20120824,000000,33.0666,33.5645,32.7879,33.2274,96301.57482736,0
+NPO.US,D,20120827,000000,33.2998,33.5835,33.1926,33.5041,125653.31483023,0
+NPO.US,D,20120828,000000,33.4436,33.8165,33.2373,33.639,114018.28186674,0
+NPO.US,D,20120829,000000,33.6102,33.8632,33.3255,33.5645,126310.68411032,0
+NPO.US,D,20120830,000000,33.3881,33.629,33.1183,33.4704,130589.63384143,0
+NPO.US,D,20120831,000000,33.6955,33.7301,33.0994,33.5488,108460.89003878,0
+NPO.US,D,20120904,000000,33.4158,33.7301,32.9407,33.6866,133400.59327837,0
+NPO.US,D,20120905,000000,33.6192,33.879,33.4535,33.7471,103424.75575344,0
+NPO.US,D,20120906,000000,33.889,34.5942,33.8255,34.3253,139436.8967751,0
+NPO.US,D,20120907,000000,34.49,34.846,34.2986,34.6466,80574.115624806,0
+NPO.US,D,20120910,000000,34.5594,34.7191,34.4255,34.5079,97396.518137442,0
+NPO.US,D,20120911,000000,34.5426,34.9353,34.4344,34.7003,83623.018543488,0
+NPO.US,D,20120912,000000,34.8292,34.8719,34.5336,34.8549,58853.70703447,0
+NPO.US,D,20120913,000000,34.6199,35.1584,34.2549,34.728,229041.77412036,0
+NPO.US,D,20120914,000000,34.737,34.8292,34.3253,34.7468,163366.34845236,0
+NPO.US,D,20120917,000000,34.5693,34.6745,34.1507,34.4513,88172.1752793,0
+NPO.US,D,20120918,000000,34.2737,34.2737,33.6102,33.7788,137932.61001761,0
+NPO.US,D,20120919,000000,33.7698,34.1677,33.639,33.8066,140571.16125378,0
+NPO.US,D,20120920,000000,33.5398,33.9434,33.3156,33.762,68804.987394058,0
+NPO.US,D,20120921,000000,33.8632,34.0466,33.5645,33.9981,135756.83868873,0
+NPO.US,D,20120924,000000,33.7788,33.7788,33.0172,33.3156,155116.96892833,0
+NPO.US,D,20120925,000000,33.3345,33.3881,31.6534,32.1572,223141.58236106,0
+NPO.US,D,20120926,000000,32.1473,32.192,31.4768,32.1205,145422.78851724,0
+NPO.US,D,20120927,000000,32.1473,32.3605,31.8715,32.1304,151589.15434087,0
+NPO.US,D,20120928,000000,32.0213,32.3248,31.6791,32.184,78863.140673415,0
+NPO.US,D,20121001,000000,32.2693,32.7444,32.0768,32.7265,306609.33270035,0
+NPO.US,D,20121002,000000,32.8149,33.1748,32.5926,33.0826,75245.593162757,0
+NPO.US,D,20121003,000000,33.0666,33.6489,32.8882,33.3345,124363.78214736,0
+NPO.US,D,20121004,000000,33.4941,33.762,33.0666,33.5131,77081.589265574,0
+NPO.US,D,20121005,000000,33.5835,33.9981,33.5041,33.8632,108762.35233133,0
+NPO.US,D,20121008,000000,33.6777,34.0933,33.3692,33.6777,62198.022835155,0
+NPO.US,D,20121009,000000,33.6013,33.6102,32.8336,33.025,95317.537377414,0
+NPO.US,D,20121010,000000,33.0994,33.0994,32.5758,32.8593,40124.731962566,0
+NPO.US,D,20121011,000000,33.1272,33.2373,32.7265,32.7801,69019.741468688,0
+NPO.US,D,20121012,000000,32.8436,33.0666,32.425,32.5758,52758.925902382,0
+NPO.US,D,20121015,000000,32.7542,33.2472,32.5479,32.8149,123734.64344986,0
+NPO.US,D,20121016,000000,33.0072,33.1183,32.7979,33.0736,110696.14723809,0
+NPO.US,D,20121017,000000,33.0409,33.4783,32.8436,33.1083,102167.48659353,0
+NPO.US,D,20121018,000000,32.9873,33.2095,32.7632,32.7801,362266.93449268,0
+NPO.US,D,20121019,000000,32.5569,32.9507,32.2157,32.3973,215343.89215831,0
+NPO.US,D,20121022,000000,32.4071,32.6838,32.068,32.656,166344.67491459,0
+NPO.US,D,20121023,000000,32.3783,32.9685,32.2247,32.7712,75126.621421882,0
+NPO.US,D,20121024,000000,32.9775,32.9775,32.175,32.2067,132245.15586275,0
+NPO.US,D,20121025,000000,32.4419,32.7097,32.058,32.2157,137347.83366415,0
+NPO.US,D,20121026,000000,32.2504,32.433,31.6623,31.6971,104804.02135951,0
+NPO.US,D,20121031,000000,31.8081,32.8525,31.7445,32.675,352000.07654926,0
+NPO.US,D,20121101,000000,32.6303,33.9693,32.6303,33.8165,241366.43988688,0
+NPO.US,D,20121102,000000,33.9791,35.704,33.6677,35.1941,348805.9877773,0
+NPO.US,D,20121105,000000,35.3271,36.0333,34.7657,35.2675,307378.61607567,0
+NPO.US,D,20121106,000000,35.4798,36.175,35.3092,35.4164,154944.56072757,0
+NPO.US,D,20121107,000000,35.2021,35.5958,34.728,34.7835,198042.57797691,0
+NPO.US,D,20121108,000000,34.8549,34.8549,33.7381,34.1507,165353.57981899,0
+NPO.US,D,20121109,000000,34.5862,35.0852,33.9981,34.5862,125600.88660544,0
+NPO.US,D,20121112,000000,34.6566,34.737,34.123,34.2737,73237.18885918,0
+NPO.US,D,20121113,000000,34.1934,34.9353,34.1934,34.3452,170860.55989236,0
+NPO.US,D,20121114,000000,34.3789,34.4076,33.2472,33.4257,183976.69020623,0
+NPO.US,D,20121115,000000,33.3425,33.639,32.675,33.1748,178095.65491368,0
+NPO.US,D,20121116,000000,33.0666,33.4059,32.7542,33.3156,277165.8433041,0
+NPO.US,D,20121119,000000,33.5645,34.1934,33.4257,33.7888,167538.4252637,0
+NPO.US,D,20121120,000000,33.7531,33.871,33.4257,33.5745,92270.650928917,0
+NPO.US,D,20121121,000000,33.6192,34.123,33.6192,34.0843,38774.705174167,0
+NPO.US,D,20121123,000000,34.2014,34.6289,34.2014,34.5594,23407.185899513,0
+NPO.US,D,20121126,000000,34.4255,34.9254,34.2896,34.2986,168721.08502681,0
+NPO.US,D,20121127,000000,34.361,34.8192,34.2103,34.4076,305172.59769403,0
+NPO.US,D,20121128,000000,34.37,34.8549,33.6489,34.6843,348487.38548818,0
+NPO.US,D,20121129,000000,34.8629,34.9958,34.4255,34.8976,197603.99571182,0
+NPO.US,D,20121130,000000,35.0048,35.1496,34.7558,35.1029,127973.26377728,0
+NPO.US,D,20121203,000000,35.2498,35.6524,34.8362,34.9174,58875.888206498,0
+NPO.US,D,20121204,000000,34.8629,35.5334,34.7925,35.5334,188749.67513249,0
+NPO.US,D,20121205,000000,35.5423,36.1403,35.3439,35.935,151284.66734304,0
+NPO.US,D,20121206,000000,35.9193,35.9193,35.1773,35.461,55578.959455145,0
+NPO.US,D,20121207,000000,35.6871,35.6871,35.1584,35.5334,74381.535688778,0
+NPO.US,D,20121210,000000,35.4888,35.6227,35.1496,35.4977,199275.64949461,0
+NPO.US,D,20121211,000000,35.3012,35.952,35.3012,35.9103,421938.3201869,0
+NPO.US,D,20121212,000000,36.0888,36.3388,35.7744,35.9687,102378.20772779,0
+NPO.US,D,20121213,000000,36.1246,36.1334,35.2308,35.4342,352391.27176501,0
+NPO.US,D,20121214,000000,35.2924,35.943,35.2924,35.5334,80122.426303519,0
+NPO.US,D,20121217,000000,35.6137,36.1156,35.4242,36.0333,78983.120649381,0
+NPO.US,D,20121218,000000,36.0888,36.418,35.9787,36.4003,67120.226555065,0
+NPO.US,D,20121219,000000,36.3726,36.4737,36.062,36.1066,61128.285402376,0
+NPO.US,D,20121220,000000,36.1334,36.543,35.9787,36.3656,61367.237119218,0
+NPO.US,D,20121221,000000,36.0799,36.3556,35.829,36.2742,296646.96175475,0
+NPO.US,D,20121224,000000,36.3476,36.4458,35.9103,36.1493,51083.239179218,0
+NPO.US,D,20121226,000000,36.2207,36.3209,35.709,36.0888,59166.259913039,0
+NPO.US,D,20121227,000000,36.0719,36.3299,35.2308,35.952,88221.578798815,0
+NPO.US,D,20121228,000000,35.7258,36.1403,35.6227,35.8646,65524.19040418,0
+NPO.US,D,20121231,000000,35.8646,36.6313,35.6693,36.5519,74415.815681911,0
+NPO.US,D,20130102,000000,37.3098,38.011,37.0608,37.4218,159584.45862167,0
+NPO.US,D,20130103,000000,37.4904,37.5358,37.0072,37.2314,98812.08020683,0
+NPO.US,D,20130104,000000,37.4377,37.526,37.3008,37.3465,101204.62208052,0
+NPO.US,D,20130107,000000,37.1422,37.2908,36.9537,37.1422,50353.276972497,0
+NPO.US,D,20130108,000000,37.0419,37.2214,36.666,37.0419,95141.096236287,0
+NPO.US,D,20130109,000000,37.0518,37.526,37.0518,37.1977,145436.90380853,0
+NPO.US,D,20130110,000000,37.394,37.5358,36.8753,37.5358,113019.12089041,0
+NPO.US,D,20130111,000000,37.5358,37.9376,37.2214,37.8216,187467.20009527,0
+NPO.US,D,20130114,000000,37.7313,37.7948,37.4565,37.7948,524197.55617381,0
+NPO.US,D,20130115,000000,37.5358,38.0279,37.5358,37.875,115120.28282246,0
+NPO.US,D,20130116,000000,37.8216,37.9743,37.645,37.892,129364.62820446,0
+NPO.US,D,20130117,000000,38.0963,38.4563,37.9277,38.3729,126409.49114935,0
+NPO.US,D,20130118,000000,38.3055,38.9651,38.2966,38.9502,99766.878839103,0
+NPO.US,D,20130122,000000,38.8659,39.4927,38.8035,39.4481,112859.81974585,0
+NPO.US,D,20130123,000000,39.3211,39.4838,39.2081,39.4481,137184.49957923,0
+NPO.US,D,20130124,000000,39.3123,40.0631,39.1535,39.8578,135327.33053947,0
+NPO.US,D,20130125,000000,40.0462,40.2248,39.717,40.0274,190414.27126965,0
+NPO.US,D,20130128,000000,40.0542,40.192,39.717,39.7774,90170.497231954,0
+NPO.US,D,20130129,000000,39.698,40.7772,39.698,40.7624,122482.4154654,0
+NPO.US,D,20130130,000000,40.6195,40.6988,39.8489,40.0175,315465.66974985,0
+NPO.US,D,20130131,000000,39.9659,40.0919,39.4214,39.7497,113261.09731253,0
+NPO.US,D,20130201,000000,39.9738,40.5193,39.9738,40.3775,93562.200081969,0
+NPO.US,D,20130204,000000,40.1096,40.3339,39.457,39.8052,149636.20296736,0
+NPO.US,D,20130205,000000,40.1453,40.2158,39.6256,39.8876,93423.063639252,0
+NPO.US,D,20130206,000000,39.698,40.1096,39.6793,39.8876,211864.47285529,0
+NPO.US,D,20130207,000000,40.0175,40.3428,39.3956,40.0919,99809.224712973,0
+NPO.US,D,20130208,000000,40.2248,40.4132,39.707,39.9253,106654.13275363,0
+NPO.US,D,20130211,000000,39.9817,40.3775,39.7269,40.1018,118681.36916796,0
+NPO.US,D,20130212,000000,40.0542,41.1193,40.0075,40.6285,185071.63351631,0
+NPO.US,D,20130213,000000,40.7851,41.171,40.5729,41.0846,213695.42778264,0
+NPO.US,D,20130214,000000,41.0648,41.6619,41.0648,41.3158,104634.63786403,0
+NPO.US,D,20130215,000000,41.4774,41.6619,41.3158,41.4675,150183.6746224,0
+NPO.US,D,20130219,000000,41.5856,41.7273,41.1997,41.4229,175927.94946554,0
+NPO.US,D,20130220,000000,41.4675,41.5577,40.9587,41.047,194417.9728206,0
+NPO.US,D,20130221,000000,41.0549,41.1809,40.5005,40.6829,149770.29823462,0
+NPO.US,D,20130222,000000,40.7702,41.1363,40.5005,41.1363,93363.577768815,0
+NPO.US,D,20130225,000000,41.171,41.3872,40.5005,40.5005,188596.42339849,0
+NPO.US,D,20130226,000000,40.5451,40.9766,40.1365,40.6384,129358.57879391,0
+NPO.US,D,20130227,000000,40.7941,42.0051,40.7941,41.7175,164224.35651578,0
+NPO.US,D,20130228,000000,41.6083,42.0914,41.5577,41.5856,118199.43279392,0
+NPO.US,D,20130301,000000,41.2533,42.1569,40.9419,41.9952,156450.86395525,0
+NPO.US,D,20130304,000000,41.773,42.0051,41.4477,41.7998,82821.471645223,0
+NPO.US,D,20130305,000000,41.895,42.7985,41.7095,42.4752,231978.76294382,0
+NPO.US,D,20130306,000000,42.5952,42.7281,42.3879,42.6657,95693.60906679,0
+NPO.US,D,20130307,000000,42.4077,42.8511,42.379,42.8085,113959.8042314,0
+NPO.US,D,20130308,000000,43.0297,43.4066,42.98,43.239,80249.463925131,0
+NPO.US,D,20130311,000000,43.0058,43.3431,42.9255,43.3331,131519.2265964,0
+NPO.US,D,20130312,000000,43.3143,43.4443,43.0931,43.3331,101150.17738554,0
+NPO.US,D,20130313,000000,43.2469,43.5851,43.1477,43.5067,136061.32568656,0
+NPO.US,D,20130314,000000,43.5157,43.7745,43.2954,43.7646,70869.852862796,0
+NPO.US,D,20130315,000000,43.8281,43.8816,43.6019,43.7924,193045.76486018,0
+NPO.US,D,20130318,000000,43.3896,43.957,43.1477,43.8379,120865.20637758,0
+NPO.US,D,20130319,000000,43.8995,44.1236,43.5672,43.8628,118558.36448672,0
+NPO.US,D,20130320,000000,44.2814,44.7087,43.7646,44.4172,179186.56528339,0
+NPO.US,D,20130321,000000,44.2545,44.4956,44.0145,44.1405,102688.74413617,0
+NPO.US,D,20130322,000000,44.2645,44.8199,44.0859,44.5234,250427.4486601,0
+NPO.US,D,20130325,000000,44.692,44.7831,43.8995,44.4857,294049.74815735,0
+NPO.US,D,20130326,000000,44.7367,44.9964,44.5144,44.7444,315059.35100772,0
+NPO.US,D,20130327,000000,44.5144,45.0441,43.3331,45.0242,856515.87548908,0
+NPO.US,D,20130328,000000,45.0441,45.9089,45.0441,45.7304,554653.31360259,0
+NPO.US,D,20130401,000000,45.6332,45.9357,43.8012,44.692,406550.6362104,0
+NPO.US,D,20130402,000000,44.945,44.945,44.0245,44.1494,795931.02880136,0
+NPO.US,D,20130403,000000,44.2645,44.2645,43.1675,43.4888,239176.55326672,0
+NPO.US,D,20130404,000000,43.6296,43.8906,43.22,43.8628,77381.035087944,0
+NPO.US,D,20130405,000000,43.1774,43.7745,42.8898,43.6823,129405.96584323,0
+NPO.US,D,20130408,000000,43.6823,43.7924,43.0644,43.4353,143969.92174944,0
+NPO.US,D,20130409,000000,43.5672,43.711,43.2557,43.3143,82270.975284905,0
+NPO.US,D,20130410,000000,43.48,44.1682,43.1378,44.0245,113598.8560684,0
+NPO.US,D,20130411,000000,43.9411,44.2645,43.719,44.0145,75783.990701968,0
+NPO.US,D,20130412,000000,43.8469,43.8816,43.3143,43.7021,84375.161922237,0
+NPO.US,D,20130415,000000,43.462,43.5325,42.1182,42.2708,194397.80811876,0
+NPO.US,D,20130416,000000,42.6111,42.8085,42.2461,42.6736,115995.43088245,0
+NPO.US,D,20130417,000000,42.4494,42.7787,41.652,42.6657,183756.89495614,0
+NPO.US,D,20130418,000000,42.8164,43.1943,42.379,42.6557,222542.69071632,0
+NPO.US,D,20130419,000000,42.6825,42.8343,42.3422,42.6825,119091.72085047,0
+NPO.US,D,20130422,000000,42.6458,42.9622,41.7909,42.7787,190172.29484753,0
+NPO.US,D,20130423,000000,43.2469,43.3619,42.7698,43.2647,198009.30621887,0
+NPO.US,D,20130424,000000,43.22,43.5851,43.1576,43.5325,162600.08978231,0
+NPO.US,D,20130425,000000,43.5157,44.3815,43.4253,44.1405,203740.11448268,0
+NPO.US,D,20130426,000000,44.1405,44.1405,43.3709,43.7487,78861.124203231,0
+NPO.US,D,20130429,000000,43.8628,44.2744,43.7487,43.957,59396.137514051,0
+NPO.US,D,20130430,000000,44.0334,44.1038,43.5762,44.0423,126509.30642347,0
+NPO.US,D,20130501,000000,43.8469,44.0334,42.98,43.0475,277739.52907153,0
+NPO.US,D,20130502,000000,42.4494,42.988,39.9986,42.6458,725281.97942375,0
+NPO.US,D,20130503,000000,43.2033,43.5851,42.628,42.8164,316372.07309771,0
+NPO.US,D,20130506,000000,42.7539,43.1021,42.6111,42.87,351132.99437,0
+NPO.US,D,20130507,000000,42.8432,43.1576,42.5041,43.0058,261470.64762449,0
+NPO.US,D,20130508,000000,42.8164,43.6823,42.8164,43.2954,91943.982759058,0
+NPO.US,D,20130509,000000,43.3242,43.7646,43.0227,43.4165,119360.91962008,0
+NPO.US,D,20130510,000000,43.6109,44.2456,43.5494,44.2189,177926.27141819,0
+NPO.US,D,20130513,000000,44.079,44.5045,43.9858,44.0939,141003.69410832,0
+NPO.US,D,20130514,000000,44.1594,44.8646,44.1405,44.5868,194698.26217622,0
+NPO.US,D,20130515,000000,44.5045,44.8556,44.2992,44.692,94262.923471018,0
+NPO.US,D,20130516,000000,44.6999,45.0242,44.1682,44.443,188987.61861424,0
+NPO.US,D,20130517,000000,44.7367,45.6789,44.3905,45.6689,202394.12063465,0
+NPO.US,D,20130520,000000,45.6143,46.1321,45.4022,45.8465,281506.29537583,0
+NPO.US,D,20130521,000000,45.7641,46.2402,45.7393,45.899,128787.91773174,0
+NPO.US,D,20130522,000000,45.8098,46.028,45.177,45.4785,163228.22024473,0
+NPO.US,D,20130523,000000,45.1869,45.6432,45.1046,45.3555,105922.15407672,0
+NPO.US,D,20130524,000000,45.0689,45.2563,44.7734,45.1323,66147.279691134,0
+NPO.US,D,20130528,000000,45.5767,46.1688,45.0857,45.3932,93916.090599316,0
+NPO.US,D,20130529,000000,45.0689,45.4785,44.6602,44.9777,80126.459243888,0
+NPO.US,D,20130530,000000,44.9777,45.3753,44.7831,44.8556,103667.74041065,0
+NPO.US,D,20130531,000000,44.6335,45.4973,44.3071,45.0153,159280.97985893,0
+NPO.US,D,20130603,000000,45.0242,45.7136,44.8288,45.4022,244733.94509469,0
+NPO.US,D,20130604,000000,45.4447,45.8822,44.3071,44.7634,170181.00944024,0
+NPO.US,D,20130605,000000,44.5778,44.945,44.1405,44.928,146777.8564811,0
+NPO.US,D,20130606,000000,44.81,45.4973,44.81,45.4349,268238.92979814,0
+NPO.US,D,20130607,000000,45.7741,45.8912,45.0758,45.7493,87581.349515295,0
+NPO.US,D,20130610,000000,45.9287,46.0538,45.4279,46.0081,64188.278907072,0
+NPO.US,D,20130611,000000,45.6609,46.028,45.4616,45.4716,112938.46208303,0
+NPO.US,D,20130612,000000,45.6232,45.8912,44.692,44.7444,60826.823109822,0
+NPO.US,D,20130613,000000,44.692,45.177,44.3905,44.9777,164896.84932225,0
+NPO.US,D,20130614,000000,44.9092,44.919,44.2892,44.692,98730.413164365,0
+NPO.US,D,20130617,000000,44.928,45.3366,44.6335,45.1483,77158.215132578,0
+NPO.US,D,20130618,000000,45.0956,45.541,44.7444,45.4883,109243.28047029,0
+NPO.US,D,20130619,000000,45.7136,46.0358,45.2831,45.3833,137121.98900352,0
+NPO.US,D,20130620,000000,44.8735,45.1144,44.201,44.3071,239865.17783467,0
+NPO.US,D,20130621,000000,44.4529,44.5868,43.9064,44.1931,253473.3268735,0
+NPO.US,D,20130624,000000,43.8012,43.8379,43.0138,43.3709,186674.72731284,0
+NPO.US,D,20130625,000000,43.6546,44.1931,43.4443,44.1842,138364.13463706,0
+NPO.US,D,20130626,000000,44.4004,44.928,43.6634,43.8816,258686.91053505,0
+NPO.US,D,20130627,000000,44.1494,45.5598,44.0245,45.411,170076.15299066,0
+NPO.US,D,20130628,000000,45.411,45.6432,44.928,45.3654,245121.10737008,0
+NPO.US,D,20130701,000000,45.6055,46.2234,45.5866,46.0448,151613.35198309,0
+NPO.US,D,20130702,000000,46.0685,46.3652,45.8375,46.1688,109340.07103914,0
+NPO.US,D,20130703,000000,46.1132,46.3017,45.9287,46.0628,33651.862670919,0
+NPO.US,D,20130705,000000,46.4564,46.7291,46.1132,46.6866,83392.132707384,0
+NPO.US,D,20130708,000000,46.749,47.241,46.6151,46.8839,151198.96736021,0
+NPO.US,D,20130709,000000,47.2053,47.6159,46.9018,47.4006,241582.20219661,0
+NPO.US,D,20130710,000000,47.8102,50.9753,47.8102,50.8165,992484.44354716,0
+NPO.US,D,20130711,000000,51.3412,53.0848,51.2836,51.9135,491299.85335183,0
+NPO.US,D,20130712,000000,51.7469,52.3172,51.5931,51.8331,176601.4505071,0
+NPO.US,D,20130715,000000,52.0047,52.1723,51.7647,51.8599,91867.356892054,0
+NPO.US,D,20130716,000000,51.8164,52.1813,51.0208,51.1359,141006.71881359,0
+NPO.US,D,20130717,000000,51.487,51.7894,51.0208,51.1092,302305.17709193,0
+NPO.US,D,20130718,000000,51.3075,52.4133,51.2549,52.3539,434734.83997656,0
+NPO.US,D,20130719,000000,52.3072,52.8002,51.8788,52.7268,186056.67920135,0
+NPO.US,D,20130722,000000,52.8448,52.9856,52.1287,52.4133,279714.66161707,0
+NPO.US,D,20130723,000000,52.5046,52.6742,51.5931,51.6348,155696.70410632,0
+NPO.US,D,20130724,000000,51.7012,51.7012,50.752,50.9673,207023.93617784,0
+NPO.US,D,20130725,000000,50.7798,51.2549,50.4109,51.002,259939.1385195,0
+NPO.US,D,20130726,000000,50.6449,51.1092,50.4476,50.8522,193609.36827669,0
+NPO.US,D,20130729,000000,50.8602,50.8701,50.3771,50.6281,126827.90871259,0
+NPO.US,D,20130730,000000,50.9049,50.9146,50.5666,50.7143,132261.28762422,0
+NPO.US,D,20130731,000000,50.6033,51.3322,50.0111,50.7897,326631.8733955,0
+NPO.US,D,20130801,000000,51.7469,53.434,51.7469,52.7635,423913.45273243,0
+NPO.US,D,20130802,000000,52.585,52.8091,51.9413,52.6842,184843.77238549,0
+NPO.US,D,20130805,000000,52.7109,53.6393,52.6842,53.4062,208346.74061875,0
+NPO.US,D,20130806,000000,53.4776,53.6641,52.8726,53.2386,152726.44352483,0
+NPO.US,D,20130807,000000,53.2187,53.434,52.6216,53.0114,85458.006411213,0
+NPO.US,D,20130808,000000,53.3615,53.5242,52.8726,53.1562,84714.937148293,0
+NPO.US,D,20130809,000000,52.9946,53.3775,52.5324,52.9688,67068.806565365,0
+NPO.US,D,20130812,000000,52.693,53.1315,52.693,52.9351,75335.326085958,0
+NPO.US,D,20130813,000000,52.9172,53.1502,52.4857,52.8795,83892.217313094,0
+NPO.US,D,20130814,000000,53.0481,53.2187,52.452,52.6028,134305.98839112,0
+NPO.US,D,20130815,000000,52.0781,53.4875,51.5852,53.2574,511081.42585994,0
+NPO.US,D,20130816,000000,53.0026,53.5242,52.2537,52.2814,173243.01941513,0
+NPO.US,D,20130819,000000,52.3806,52.5483,51.7102,51.8164,86495.480321042,0
+NPO.US,D,20130820,000000,51.8511,52.7724,51.5852,52.4133,95279.224443913,0
+NPO.US,D,20130821,000000,52.1118,52.576,51.2995,51.8411,527579.17667291,0
+NPO.US,D,20130822,000000,51.8511,52.6375,51.8331,52.218,94522.039889703,0
+NPO.US,D,20130823,000000,52.2627,52.4857,51.8511,52.3261,155420.44769107,0
+NPO.US,D,20130826,000000,52.2993,52.2993,51.729,52.0227,199004.43425483,0
+NPO.US,D,20130827,000000,51.61,51.9413,50.8869,51.2549,158685.11291947,0
+NPO.US,D,20130828,000000,51.1092,51.3679,50.9851,51.0745,189686.32553311,0
+NPO.US,D,20130829,000000,50.9851,51.738,50.9226,51.4225,63748.688406892,0
+NPO.US,D,20130830,000000,51.2926,51.5217,50.503,50.9226,117886.87991535,0
+NPO.US,D,20130903,000000,51.3868,51.729,50.7897,51.4225,192323.86853419,0
+NPO.US,D,20130904,000000,51.61,52.208,51.118,51.97,88592.609312728,0
+NPO.US,D,20130905,000000,51.9215,52.3896,51.6735,51.9313,159104.53871781,0
+NPO.US,D,20130906,000000,52.2367,52.8448,51.0308,51.5574,184162.20546318,0
+NPO.US,D,20130909,000000,51.8411,52.3717,51.6021,52.1723,135486.63168403,0
+NPO.US,D,20130910,000000,52.3717,53.0759,52.0594,53.0303,104781.84018749,0
+NPO.US,D,20130911,000000,52.8091,53.4152,52.6842,53.0303,51691.204939788,0
+NPO.US,D,20130912,000000,52.9777,53.2386,52.693,52.8091,69012.683823043,0
+NPO.US,D,20130913,000000,53.0571,53.0571,52.4332,52.8002,60953.860731434,0
+NPO.US,D,20130916,000000,53.424,53.4687,52.8359,52.9946,65000.916391351,0
+NPO.US,D,20130917,000000,52.8637,53.1752,52.5393,53.1662,50390.581670906,0
+NPO.US,D,20130918,000000,53.2654,53.6551,52.6127,53.6323,89737.964377419,0
+NPO.US,D,20130919,000000,53.8893,53.9537,53.3972,53.5788,91548.754602933,0
+NPO.US,D,20130920,000000,53.8456,53.8456,52.8726,53.0026,174786.62734122,0
+NPO.US,D,20130923,000000,53.1038,53.4062,52.1723,52.6742,75321.210794668,0
+NPO.US,D,20130924,000000,52.6375,53.7553,51.9947,53.3368,168256.28864932,0
+NPO.US,D,20130925,000000,53.185,53.6393,52.585,53.5609,137572.67008971,0
+NPO.US,D,20130926,000000,53.5144,54.1213,53.3615,53.9368,384502.55121511,0
+NPO.US,D,20130927,000000,53.5966,54.042,53.5788,53.8634,84457.837199793,0
+NPO.US,D,20130930,000000,53.4687,54.0499,53.0383,53.8098,142168.20563975,0
+NPO.US,D,20131001,000000,53.8456,54.4694,53.3268,54.1927,133888.57906297,0
+NPO.US,D,20131002,000000,53.9636,54.0073,53.3972,53.5054,81589.408362607,0
+NPO.US,D,20131003,000000,53.3972,53.7454,52.3966,52.9856,93180.078982042,0
+NPO.US,D,20131004,000000,52.8538,53.3081,52.7357,52.9272,53002.918794685,0
+NPO.US,D,20131007,000000,52.576,52.8538,52.1287,52.227,68298.853377796,0
+NPO.US,D,20131008,000000,52.1991,52.3717,51.3769,51.8331,93275.861315797,0
+NPO.US,D,20131009,000000,52.0594,52.1287,51.4047,51.8688,77167.289248408,0
+NPO.US,D,20131010,000000,52.5562,53.2654,52.5136,53.0481,72994.20420197,0
+NPO.US,D,20131011,000000,52.8091,54.0161,52.8091,53.7653,85915.745143052,0
+NPO.US,D,20131014,000000,53.6234,53.9448,53.5341,53.8456,106181.27049541,0
+NPO.US,D,20131015,000000,53.8456,53.8456,53.1225,53.3526,142516.04674656,0
+NPO.US,D,20131016,000000,53.5966,53.8793,52.8538,53.2921,186705.98260069,0
+NPO.US,D,20131017,000000,53.1315,53.5609,52.7724,53.4429,147168.04346176,0
+NPO.US,D,20131018,000000,53.8267,54.4159,53.5788,54.2206,203322.70515453,0
+NPO.US,D,20131021,000000,54.2939,54.4883,53.8634,54.156,114993.24520085,0
+NPO.US,D,20131022,000000,54.4606,54.4883,53.6641,54.1471,135244.65526192,0
+NPO.US,D,20131023,000000,54.032,54.4159,53.8634,54.0597,65350.77396833,0
+NPO.US,D,20131024,000000,54.0161,54.5528,53.9269,54.1927,99598.503578713,0
+NPO.US,D,20131025,000000,54.4793,54.4793,53.9448,54.4159,71782.305621198,0
+NPO.US,D,20131028,000000,54.2939,54.7303,53.5698,53.8357,89163.270374889,0
+NPO.US,D,20131029,000000,54.032,54.1848,53.1315,53.7553,203450.75101123,0
+NPO.US,D,20131030,000000,53.9448,54.1848,52.9082,53.0303,189875.87373044,0
+NPO.US,D,20131031,000000,53.1315,53.9636,52.7446,53.3268,194924.10683686,0
+NPO.US,D,20131101,000000,50.0458,52.7179,49.8058,51.5386,1145405.4764448,0
+NPO.US,D,20131104,000000,51.5485,51.7826,50.7143,51.5039,458115.81176367,0
+NPO.US,D,20131105,000000,51.2182,51.2182,49.9209,50.4109,244821.6615477,0
+NPO.US,D,20131106,000000,50.7143,50.7143,49.3862,49.8158,217207.11060863,0
+NPO.US,D,20131107,000000,49.8525,49.9477,48.6513,48.8061,202075.51834554,0
+NPO.US,D,20131108,000000,48.705,49.5628,48.4937,49.3595,99808.216477881,0
+NPO.US,D,20131111,000000,49.1692,50.3067,48.9816,50.272,220932.53927414,0
+NPO.US,D,20131112,000000,50.1708,50.6956,49.8693,50.6796,106374.8516331,0
+NPO.US,D,20131113,000000,50.8432,51.1646,50.5944,50.9146,151314.91439581,0
+NPO.US,D,20131114,000000,50.8265,50.9851,50.2968,50.6449,149919.51702826,0
+NPO.US,D,20131115,000000,50.8522,51.5128,50.7044,51.2182,146497.56712548,0
+NPO.US,D,20131118,000000,51.4781,51.729,50.2443,50.3157,568111.2356127,0
+NPO.US,D,20131119,000000,50.2968,51.0109,50.156,50.2968,223955.22808043,0
+NPO.US,D,20131120,000000,50.5666,50.6033,49.7671,49.9298,132943.86278161,0
+NPO.US,D,20131121,000000,50.0458,50.2343,49.905,50.0458,263798.66245228,0
+NPO.US,D,20131122,000000,50.0458,50.156,49.6282,50.0458,98623.540244597,0
+NPO.US,D,20131125,000000,50.0458,50.2343,49.7671,50.0111,94505.908128228,0
+NPO.US,D,20131126,000000,49.9834,50.2154,49.8158,50.0458,123174.06473862,0
+NPO.US,D,20131127,000000,50.0458,50.4376,49.8345,50.3424,341063.75050463,0
+NPO.US,D,20131129,000000,50.5854,51.2093,50.522,50.5854,72651.404270637,0
+NPO.US,D,20131202,000000,50.6866,50.8522,49.7067,49.8058,117729.59524097,0
+NPO.US,D,20131203,000000,49.6205,49.8247,49.1453,49.4052,87816.268291768,0
+NPO.US,D,20131204,000000,49.3427,50.0111,48.816,49.5201,268571.64737855,0
+NPO.US,D,20131205,000000,49.3595,49.8247,49.1622,49.306,114616.16527638,0
+NPO.US,D,20131206,000000,49.8604,49.8604,49.0094,49.1383,143103.84780528,0
+NPO.US,D,20131209,000000,49.1036,49.4229,48.9816,49.0193,138812.79925306,0
+NPO.US,D,20131210,000000,48.9727,49.2058,48.5383,48.6424,161590.84645506,0
+NPO.US,D,20131211,000000,48.6226,48.9192,48.0861,48.2704,102413.49595601,0
+NPO.US,D,20131212,000000,48.207,48.5124,47.7944,47.9491,95409.286770801,0
+NPO.US,D,20131213,000000,48.1812,48.2249,47.7131,47.9292,108100.95011087,0
+NPO.US,D,20131216,000000,48.217,49.2386,47.8569,48.9727,298469.85080137,0
+NPO.US,D,20131217,000000,49.1036,49.6382,49.0362,49.178,162295.60278449,0
+NPO.US,D,20131218,000000,49.1383,49.5728,48.5304,49.4816,106742.85744173,0
+NPO.US,D,20131219,000000,49.4816,50.1291,49.3775,49.8058,134685.08478577,0
+NPO.US,D,20131220,000000,50.0558,50.8432,50.0558,50.4297,306803.92207313,0
+NPO.US,D,20131223,000000,50.5309,51.1092,50.4565,51.0486,110053.90148438,0
+NPO.US,D,20131224,000000,51.0745,51.7012,51.0745,51.5039,28506.838995642,0
+NPO.US,D,20131226,000000,51.7994,51.8074,51.4414,51.6546,60451.759655539,0
+NPO.US,D,20131227,000000,51.6735,51.7557,51.0308,51.5217,80037.734555778,0
+NPO.US,D,20131230,000000,51.2926,51.7894,51.2926,51.6021,57852.529587959,0
+NPO.US,D,20131231,000000,51.8331,52.0137,51.5128,51.5217,106591.62217791,0
+NPO.US,D,20140102,000000,51.5307,51.9313,50.8265,50.8869,85295.680561376,0
+NPO.US,D,20140103,000000,50.8602,51.738,50.3157,51.1359,92115.382724724,0
+NPO.US,D,20140106,000000,51.1815,51.1815,50.4476,50.6211,81978.58710818,0
+NPO.US,D,20140107,000000,50.9146,51.0992,50.4109,50.9226,90686.713599139,0
+NPO.US,D,20140108,000000,51.0486,51.1092,50.4376,50.7044,95120.931534444,0
+NPO.US,D,20140109,000000,50.994,51.3075,50.3682,50.7431,278421.09599384,0
+NPO.US,D,20140110,000000,52.2814,54.9792,52.2814,52.9172,1395401.4004854,0
+NPO.US,D,20140113,000000,71.4873,71.4972,62.538,63.6409,3404971.2238283,0
+NPO.US,D,20140114,000000,64.2212,65.5819,63.9979,65.5076,1259406.6183149,0
+NPO.US,D,20140115,000000,65.4252,67.1966,65.4252,66.8287,450010.60985782,0
+NPO.US,D,20140116,000000,66.4825,68.7052,66.4825,68.2173,374071.35095165,0
+NPO.US,D,20140117,000000,67.9385,69.0286,67.7699,68.6794,481696.41409903,0
+NPO.US,D,20140121,000000,68.7876,69.1802,68.359,68.7776,305972.12812211,0
+NPO.US,D,20140122,000000,68.4077,69.0028,67.5934,68.1001,733550.51541453,0
+NPO.US,D,20140123,000000,67.7957,67.7957,66.6799,67.1143,276261.45642643,0
+NPO.US,D,20140124,000000,66.8217,67.0092,64.9263,65.2486,529283.09397865,0
+NPO.US,D,20140127,000000,65.5076,65.7555,64.6863,65.0623,169388.53665781,0
+NPO.US,D,20140128,000000,65.2843,66.1978,65.0433,65.7922,194154.82346155,0
+NPO.US,D,20140129,000000,65.331,65.7218,64.362,64.8707,180293.60741457,0
+NPO.US,D,20140130,000000,65.2764,66.3287,64.8212,65.5165,180779.57672899,0
+NPO.US,D,20140131,000000,64.474,65.5522,64.3174,64.8291,127211.03804761,0
+NPO.US,D,20140203,000000,64.839,64.9918,62.8931,63.6598,415917.14021654,0
+NPO.US,D,20140204,000000,63.9732,64.7944,63.1856,64.3174,175370.39545958,0
+NPO.US,D,20140205,000000,64.2579,64.7577,63.4346,64.1963,299209.89535901,0
+NPO.US,D,20140206,000000,64.239,64.9918,64.0069,64.9074,301589.3301765,0
+NPO.US,D,20140207,000000,66.1354,66.4756,63.1926,64.9918,604291.75189475,0
+NPO.US,D,20140210,000000,64.7488,64.9541,63.1856,64.7399,449068.91828175,0
+NPO.US,D,20140211,000000,64.9174,64.9729,63.7996,64.23,252393.5070898,0
+NPO.US,D,20140212,000000,64.1685,64.4007,63.382,63.7202,187906.79059545,0
+NPO.US,D,20140213,000000,63.4952,65.2666,62.9615,65.2586,197592.90512581,0
+NPO.US,D,20140214,000000,65.079,65.5076,64.73,65.089,143245.00071819,0
+NPO.US,D,20140218,000000,65.3121,66.3287,65.1505,65.4539,244592.79218179,0
+NPO.US,D,20140219,000000,65.1584,65.7486,64.5703,64.7657,176949.29161389,0
+NPO.US,D,20140220,000000,64.7657,65.0334,64.3918,64.9729,275367.15189969,0
+NPO.US,D,20140221,000000,64.9729,65.0433,64.0853,64.121,363851.88005755,0
+NPO.US,D,20140224,000000,64.2677,64.5781,63.7549,63.9195,233333.83090767,0
+NPO.US,D,20140225,000000,63.9445,64.0951,63.255,63.5496,231545.22185418,0
+NPO.US,D,20140226,000000,63.5229,64.3521,63.0854,63.7739,113625.0701808,0
+NPO.US,D,20140227,000000,63.6855,64.4195,63.3989,64.4007,171292.08451181,0
+NPO.US,D,20140228,000000,64.2994,64.4651,63.6925,64.0169,222990.34709724,0
+NPO.US,D,20140303,000000,63.6598,63.991,63.3732,63.6766,180630.35793536,0
+NPO.US,D,20140304,000000,64.474,64.839,64.0594,64.3818,212470.42214567,0
+NPO.US,D,20140305,000000,64.2579,64.9729,64.1785,64.8976,265445.11035777,0
+NPO.US,D,20140306,000000,64.9541,65.3121,64.9541,65.0623,110628.59548691,0
+NPO.US,D,20140307,000000,65.3657,66.0511,65.0146,65.444,153544.12218456,0
+NPO.US,D,20140310,000000,65.3815,65.5898,64.7061,65.34,112683.37860472,0
+NPO.US,D,20140311,000000,65.34,66.6064,64.8212,65.1842,255286.1335692,0
+NPO.US,D,20140312,000000,65.079,65.331,64.2142,64.6863,222779.62596298,0
+NPO.US,D,20140313,000000,65.0086,65.0086,63.1499,63.504,143159.30073535,0
+NPO.US,D,20140314,000000,63.3285,64.2925,63.3285,64.1875,157810.97309457,0
+NPO.US,D,20140317,000000,64.3431,65.0146,64.121,64.3521,104493.48495113,0
+NPO.US,D,20140318,000000,64.5326,64.9729,64.3174,64.7657,78445.731345262,0
+NPO.US,D,20140319,000000,64.7657,65.1415,64.3174,64.5841,82864.825754185,0
+NPO.US,D,20140320,000000,64.6397,64.9918,64.2142,64.5604,104080.10856335,0
+NPO.US,D,20140321,000000,64.7399,65.5343,64.5514,65.1327,290963.54054026,0
+NPO.US,D,20140324,000000,65.2299,65.6871,64.2142,64.6585,124871.93263381,0
+NPO.US,D,20140325,000000,64.9442,65.4252,64.6208,65.1078,113761.18191824,0
+NPO.US,D,20140326,000000,65.2299,65.5244,64.0416,64.0664,169859.38244584,0
+NPO.US,D,20140327,000000,63.8898,64.3074,62.79,62.9526,197827.82390227,0
+NPO.US,D,20140328,000000,62.8077,63.9445,62.78,63.6498,137199.62310561,0
+NPO.US,D,20140331,000000,63.8809,65.2299,63.7996,64.9442,82409.103492531,0
+NPO.US,D,20140401,000000,64.9442,65.5165,64.9263,65.4252,118645.07270464,0
+NPO.US,D,20140402,000000,65.3657,66.0669,65.1674,65.7654,123586.43289131,0
+NPO.US,D,20140403,000000,65.6533,66.2246,65.0433,65.4084,87303.07662986,0
+NPO.US,D,20140404,000000,65.8458,66.0055,63.9979,64.3521,203298.50751232,0
+NPO.US,D,20140407,000000,64.121,64.4998,63.265,63.4673,180312.76388133,0
+NPO.US,D,20140408,000000,63.5139,64.1308,63.3285,63.7996,90273.337211354,0
+NPO.US,D,20140409,000000,63.8998,64.5841,63.7906,64.4651,71208.619853761,0
+NPO.US,D,20140410,000000,64.239,64.6486,63.632,63.7818,107348.80673212,0
+NPO.US,D,20140411,000000,63.4614,64.0227,62.8931,63.021,164430.03647458,0
+NPO.US,D,20140414,000000,63.1996,64.1498,63.1996,63.8443,100636.98572364,0
+NPO.US,D,20140415,000000,63.871,64.121,62.9436,63.9542,108846.03584397,0
+NPO.US,D,20140416,000000,64.2677,65.2219,64.121,65.099,81669.058934888,0
+NPO.US,D,20140417,000000,64.8639,65.5076,64.8639,65.0146,103001.29701474,0
+NPO.US,D,20140421,000000,64.9263,65.7307,64.2994,65.3995,58159.033055974,0
+NPO.US,D,20140422,000000,65.331,65.331,64.9541,65.1742,114641.37115369,0
+NPO.US,D,20140423,000000,64.9442,65.8101,64.8212,65.0523,65780.282117588,0
+NPO.US,D,20140424,000000,65.2666,65.6068,64.4998,64.8787,83545.384441391,0
+NPO.US,D,20140425,000000,64.5703,64.73,63.4069,63.6598,290986.72994739,0
+NPO.US,D,20140428,000000,63.6925,64.5326,63.1242,64.1963,135810.27514862,0
+NPO.US,D,20140429,000000,64.5703,64.8877,63.5873,63.7202,128079.12846196,0
+NPO.US,D,20140430,000000,63.4673,64.1398,62.9526,63.6409,163534.72371274,0
+NPO.US,D,20140501,000000,63.7649,64.8569,62.1006,64.847,177388.88211407,0
+NPO.US,D,20140502,000000,65.1415,65.34,62.7175,63.5596,269368.15310136,0
+NPO.US,D,20140505,000000,63.0477,63.0944,61.8427,62.1006,171843.58910721,0
+NPO.US,D,20140506,000000,62.0153,62.0916,60.3252,60.5424,303696.54151911,0
+NPO.US,D,20140507,000000,60.3678,60.7537,59.513,60.6019,156603.10745417,0
+NPO.US,D,20140508,000000,60.4472,61.6017,60.0495,60.3252,165326.35747151,0
+NPO.US,D,20140509,000000,60.3252,60.9064,60.0673,60.7695,134441.09189347,0
+NPO.US,D,20140512,000000,60.9867,63.142,60.8797,63.0577,183421.15267045,0
+NPO.US,D,20140513,000000,62.9089,63.7202,62.4438,63.4673,163965.24009709,0
+NPO.US,D,20140514,000000,63.265,63.7025,63.1044,63.3732,334910.4917372,0
+NPO.US,D,20140515,000000,63.0477,63.0477,61.6285,62.7016,155107.8948125,0
+NPO.US,D,20140516,000000,62.531,63.4952,62.1294,63.3989,351325.5672726,0
+NPO.US,D,20140519,000000,63.0577,63.9285,62.5578,63.6062,45380.661497979,0
+NPO.US,D,20140520,000000,63.3989,63.3989,61.3429,62.0599,157900.70601778,0
+NPO.US,D,20140521,000000,62.1749,62.5152,61.1296,62.1749,128229.35549069,0
+NPO.US,D,20140522,000000,62.3446,62.771,62.2999,62.6064,90593.95597066,0
+NPO.US,D,20140523,000000,62.5965,64.121,62.5578,63.9445,94491.792836938,0
+NPO.US,D,20140527,000000,64.3272,65.1247,63.8998,64.7756,150081.8428781,0
+NPO.US,D,20140528,000000,64.8569,65.8755,64.8569,65.1157,225629.9065685,0
+NPO.US,D,20140529,000000,65.1584,65.4629,64.602,65.0523,173816.70518256,0
+NPO.US,D,20140530,000000,66.6611,66.6611,65.079,65.5898,519373.15125784,0
+NPO.US,D,20140602,000000,65.8854,66.059,64.9174,65.1157,221081.75806778,0
+NPO.US,D,20140603,000000,64.964,64.964,63.6925,64.5077,171545.15151993,0
+NPO.US,D,20140604,000000,64.1596,64.6308,63.7025,63.7906,247690.09038489,0
+NPO.US,D,20140605,000000,63.8274,65.3995,63.1996,65.1327,263505.26604046,0
+NPO.US,D,20140606,000000,65.5165,66.3913,65.5165,66.1155,193201.03306437,0
+NPO.US,D,20140609,000000,66.3913,66.9923,65.7832,66.8019,476232.78813464,0
+NPO.US,D,20140610,000000,66.8117,67.027,66.1801,66.4578,112230.68104835,0
+NPO.US,D,20140611,000000,66.059,66.6977,65.1942,66.4388,112380.90807708,0
+NPO.US,D,20140612,000000,66.4299,66.7156,65.3033,65.5165,119889.23480837,0
+NPO.US,D,20140613,000000,65.6335,65.6335,64.5077,64.8291,149777.35588026,0
+NPO.US,D,20140616,000000,64.5424,64.7488,63.9098,64.4364,115518.53568387,0
+NPO.US,D,20140617,000000,64.5237,65.1247,64.2925,64.611,120069.70888986,0
+NPO.US,D,20140618,000000,64.4998,64.9442,63.9098,64.8787,203444.70160068,0
+NPO.US,D,20140619,000000,65.089,66.1354,64.5703,66.0411,249363.76063787,0
+NPO.US,D,20140620,000000,66.1354,67.7232,65.9747,67.0369,497371.44507679,0
+NPO.US,D,20140623,000000,67.2512,67.4,66.294,66.6611,101140.09503462,0
+NPO.US,D,20140624,000000,66.3644,67.027,65.8101,65.8656,171132.78336724,0
+NPO.US,D,20140625,000000,65.4996,65.9142,64.9987,65.5898,114333.85945058,0
+NPO.US,D,20140626,000000,65.4084,66.0144,64.7399,65.444,103197.90285771,0
+NPO.US,D,20140627,000000,65.0623,66.0411,64.9362,65.5076,362889.01554455,0
+NPO.US,D,20140630,000000,65.3121,65.6335,64.7577,65.3815,107131.02795222,0
+NPO.US,D,20140701,000000,65.6871,66.1611,65.3121,65.34,109989.37443848,0
+NPO.US,D,20140702,000000,65.1247,65.8458,64.6208,65.1674,112788.23505431,0
+NPO.US,D,20140703,000000,65.2764,66.6977,65.1327,66.6977,73278.526497958,0
+NPO.US,D,20140707,000000,66.6611,67.0995,66.2068,66.3724,144342.96873354,0
+NPO.US,D,20140708,000000,66.2415,66.4101,65.1247,65.4539,117627.76349666,0
+NPO.US,D,20140709,000000,65.5165,66.0411,64.9074,65.1584,96420.546568234,0
+NPO.US,D,20140710,000000,64.0664,65.3815,63.632,64.5077,122071.0555478,0
+NPO.US,D,20140711,000000,64.362,64.7944,63.871,64.4453,108601.03471658,0
+NPO.US,D,20140714,000000,64.9819,64.9819,64.2827,64.4929,83499.005627153,0
+NPO.US,D,20140715,000000,64.4007,65.0086,63.6687,64.483,157465.14845797,0
+NPO.US,D,20140716,000000,64.6486,65.4629,64.2142,65.1078,161858.02875449,0
+NPO.US,D,20140717,000000,64.7944,64.9729,63.8175,64.1875,176621.61520895,0
+NPO.US,D,20140718,000000,64.0416,64.474,63.6766,64.1875,210710.04367476,0
+NPO.US,D,20140721,000000,63.7996,64.6674,62.9773,64.5514,96225.957195448,0
+NPO.US,D,20140722,000000,64.8787,65.5343,64.6208,65.1327,71947.656176311,0
+NPO.US,D,20140723,000000,65.4252,65.9668,64.839,65.6435,133280.6133024,0
+NPO.US,D,20140724,000000,65.6533,65.9747,64.362,64.5703,101892.23841337,0
+NPO.US,D,20140725,000000,64.602,65.34,63.7649,64.847,159507.83275467,0
+NPO.US,D,20140728,000000,64.6863,64.9541,64.1131,64.3521,93818.291795378,0
+NPO.US,D,20140729,000000,64.3272,64.7488,63.2263,63.255,136331.53269126,0
+NPO.US,D,20140730,000000,63.4852,63.6687,62.4607,63.6062,118913.26323916,0
+NPO.US,D,20140731,000000,63.2263,63.5496,60.5246,61.1474,274446.63326055,0
+NPO.US,D,20140801,000000,60.4205,60.4205,58.0271,58.3148,353264.40335482,0
+NPO.US,D,20140804,000000,58.3227,58.7075,57.3308,58.0073,423909.41979207,0
+NPO.US,D,20140805,000000,57.7326,58.5716,57.4797,58.1085,144635.35691026,0
+NPO.US,D,20140806,000000,57.6274,58.3932,57.6274,57.8684,223076.04708007,0
+NPO.US,D,20140807,000000,57.9973,58.0073,56.346,56.7139,138876.31806387,0
+NPO.US,D,20140808,000000,56.6345,57.6364,56.4273,57.5451,97217.052291038,0
+NPO.US,D,20140811,000000,57.8595,58.7075,57.8218,57.8972,102317.71362226,0
+NPO.US,D,20140812,000000,57.6175,58.5022,57.6175,58.1968,707856.65232601,0
+NPO.US,D,20140813,000000,58.5905,59.9206,58.287,59.1251,640071.99884521,0
+NPO.US,D,20140814,000000,59.1718,59.619,59.1718,59.3057,174360.14389723,0
+NPO.US,D,20140815,000000,59.4386,59.5397,58.287,58.7492,416669.28359528,0
+NPO.US,D,20140818,000000,59.3145,59.8095,59.2797,59.4841,287666.61178891,0
+NPO.US,D,20140819,000000,59.7153,59.983,59.4137,59.5913,215375.14744617,0
+NPO.US,D,20140820,000000,59.4226,59.8432,59.3314,59.4226,193875.54234102,0
+NPO.US,D,20140821,000000,59.4386,59.8095,59.2183,59.494,308223.5170829,0
+NPO.US,D,20140822,000000,59.3314,60.112,59.253,59.7242,242755.78784388,0
+NPO.US,D,20140825,000000,59.983,60.3252,59.513,59.8253,184263.0289724,0
+NPO.US,D,20140826,000000,59.8432,60.7884,59.7708,60.4472,190813.53236614,0
+NPO.US,D,20140827,000000,60.2439,60.5751,59.9742,60.4859,183313.27151558,0
+NPO.US,D,20140828,000000,60.352,60.6822,59.6716,60.3848,187743.45651053,0
+NPO.US,D,20140829,000000,60.5484,60.7437,60.2529,60.6822,162388.36041296,0
+NPO.US,D,20140902,000000,60.9064,62.0252,60.9064,61.5413,227488.08384334,0
+NPO.US,D,20140903,000000,62.0153,62.1195,60.9947,61.1097,209158.36986793,0
+NPO.US,D,20140904,000000,61.3716,61.808,61.0374,61.4966,175064.90022665,0
+NPO.US,D,20140905,000000,61.2963,61.7901,61.0374,61.5223,164404.83059727,0
+NPO.US,D,20140908,000000,61.4886,61.8348,61.1008,61.2357,162674.69917914,0
+NPO.US,D,20140909,000000,61.333,61.4232,60.7784,60.952,131637.19010218,0
+NPO.US,D,20140910,000000,60.8886,61.2813,60.5662,60.7695,227433.63914837,0
+NPO.US,D,20140911,000000,60.6188,61.1941,60.5484,61.0641,137403.28659422,0
+NPO.US,D,20140912,000000,61.1474,61.2099,60.4294,61.0374,196263.04303925,0
+NPO.US,D,20140915,000000,60.9164,61.2963,59.1896,59.3404,184806.46768707,0
+NPO.US,D,20140916,000000,59.2183,59.3761,58.6917,58.6917,160849.79366233,0
+NPO.US,D,20140917,000000,58.5359,58.8295,58.0073,58.1789,215009.15810772,0
+NPO.US,D,20140918,000000,58.2433,58.3762,57.812,58.0985,189763.95963521,0
+NPO.US,D,20140919,000000,58.0638,58.4119,57.6542,57.9309,323602.12694356,0
+NPO.US,D,20140922,000000,57.8496,57.8496,56.8578,57.0115,108802.68173501,0
+NPO.US,D,20140923,000000,56.6842,57.0661,56.2666,56.3282,85185.782936331,0
+NPO.US,D,20140924,000000,56.4551,56.8478,56.0881,56.6752,147882.88214211,0
+NPO.US,D,20140925,000000,56.5265,56.7616,55.9373,56.0246,424331.87029567,0
+NPO.US,D,20140926,000000,55.6398,55.8659,55.1756,55.4712,140985.54587666,0
+NPO.US,D,20140929,000000,54.9892,55.0437,54.6222,54.8979,133679.87439889,0
+NPO.US,D,20140930,000000,54.8295,54.8979,53.9071,54.0955,225101.59138021,0
+NPO.US,D,20141001,000000,54.1044,54.2016,53.1135,54.032,253426.94805926,0
+NPO.US,D,20141002,000000,54.1134,55.489,54.0866,55.0348,146478.41065873,0
+NPO.US,D,20141003,000000,55.4444,56.0881,55.0437,55.7103,116635.66016598,0
+NPO.US,D,20141006,000000,55.8759,56.3013,55.5724,55.7657,96881.31000535,0
+NPO.US,D,20141007,000000,55.3551,55.3551,54.524,54.533,148054.28210777,0
+NPO.US,D,20141008,000000,54.533,55.5167,54.0231,55.4176,119543.41017176,0
+NPO.US,D,20141009,000000,55.3641,55.4712,53.7821,53.802,172637.07012474,0
+NPO.US,D,20141010,000000,53.5341,53.9537,52.9272,53.0571,195805.30430741,0
+NPO.US,D,20141013,000000,53.2187,53.5431,51.9313,52.0227,202554.43001431,0
+NPO.US,D,20141014,000000,52.3539,53.2822,52.0594,52.2814,194170.95522302,0
+NPO.US,D,20141015,000000,51.0745,53.0383,51.0745,52.4699,321464.66854819,0
+NPO.US,D,20141016,000000,51.7826,53.6155,51.3075,53.3526,229778.79397273,0
+NPO.US,D,20141017,000000,53.9874,54.3564,53.6234,53.8178,140513.69185352,0
+NPO.US,D,20141020,000000,53.7454,54.1848,53.3526,53.8981,158554.04235749,0
+NPO.US,D,20141021,000000,54.0767,55.0268,53.8714,54.9892,247544.90453162,0
+NPO.US,D,20141022,000000,55.0982,55.5901,53.802,53.8893,106737.81626627,0
+NPO.US,D,20141023,000000,54.3018,55.0982,54.0767,54.5528,599174.95880205,0
+NPO.US,D,20141024,000000,54.4793,54.8205,53.9269,54.515,398751.93777256,0
+NPO.US,D,20141027,000000,54.3742,54.638,53.4597,54.5428,118850.75266344,0
+NPO.US,D,20141028,000000,54.8622,56.8885,54.7303,56.8785,274214.73918936,0
+NPO.US,D,20141029,000000,56.9262,57.3765,56.4452,56.7794,140949.24941334,0
+NPO.US,D,20141030,000000,56.1704,59.1251,55.7747,58.5102,225660.15362126,0
+NPO.US,D,20141031,000000,59.5219,59.5219,57.6631,57.6731,343099.3771557,0
+NPO.US,D,20141103,000000,57.803,58.3673,57.3944,58.0173,405253.0376468,0
+NPO.US,D,20141104,000000,57.8307,57.9479,56.7714,56.944,158435.07061662,0
+NPO.US,D,20141105,000000,57.3308,57.9796,56.6415,57.5352,172877.03007667,0
+NPO.US,D,20141106,000000,57.7583,58.9317,57.7583,58.8295,253485.42569461,0
+NPO.US,D,20141107,000000,58.896,58.896,58.3227,58.8295,90993.217067154,0
+NPO.US,D,20141110,000000,58.9396,59.1896,58.1968,58.9396,114255.21711339,0
+NPO.US,D,20141111,000000,59.012,59.619,58.8682,59.4663,129542.07758068,0
+NPO.US,D,20141112,000000,59.0894,60.103,59.0894,59.9116,145257.43796212,0
+NPO.US,D,20141113,000000,60.1199,60.5751,59.5566,59.8799,215553.60505749,0
+NPO.US,D,20141114,000000,59.9374,60.2082,59.2977,59.5397,176829.31163792,0
+NPO.US,D,20141117,000000,59.5477,59.6279,59.0041,59.0547,74753.574437784,0
+NPO.US,D,20141118,000000,59.0725,59.4316,58.6629,58.7492,97686.889843983,0
+NPO.US,D,20141119,000000,58.8871,58.8871,57.9716,58.1968,123336.39058846,0
+NPO.US,D,20141120,000000,57.8307,58.6381,57.8307,58.3673,81847.516546199,0
+NPO.US,D,20141121,000000,59.27,59.27,58.2066,58.3316,97988.352136538,0
+NPO.US,D,20141124,000000,58.3575,59.0725,58.287,58.8682,170812.16460793,0
+NPO.US,D,20141125,000000,59.0289,59.3492,58.4378,59.0894,90018.253733038,0
+NPO.US,D,20141126,000000,59.253,59.5219,58.3762,58.6451,102035.40779646,0
+NPO.US,D,20141128,000000,58.5815,58.896,57.5352,57.6631,70260.878867133,0
+NPO.US,D,20141201,000000,57.4985,57.555,56.2062,56.5186,100192.35404799,0
+NPO.US,D,20141202,000000,56.4719,57.4707,56.225,56.7338,161091.77008445,0
+NPO.US,D,20141203,000000,56.9064,58.5548,56.588,57.9062,129132.73413326,0
+NPO.US,D,20141204,000000,57.812,58.4576,56.215,56.8398,198972.17073188,0
+NPO.US,D,20141205,000000,56.7616,58.2513,56.7616,58.2344,218564.19504267,0
+NPO.US,D,20141208,000000,57.9646,58.777,57.1068,57.2417,186591.04380019,0
+NPO.US,D,20141209,000000,56.4918,58.1352,56.4918,58.0985,189591.55143445,0
+NPO.US,D,20141210,000000,57.812,57.9716,56.3013,56.5721,209750.20386703,0
+NPO.US,D,20141211,000000,56.8311,57.2128,56.0405,56.3658,197215.82520134,0
+NPO.US,D,20141212,000000,55.6468,55.8114,54.7016,54.8205,259316.04923255,0
+NPO.US,D,20141215,000000,54.9515,54.9792,53.5609,53.917,209004.10989884,0
+NPO.US,D,20141216,000000,53.6551,55.3741,53.553,53.7017,136389.00209152,0
+NPO.US,D,20141217,000000,53.8267,54.7016,53.5341,54.515,179720.92988223,0
+NPO.US,D,20141218,000000,54.2473,54.3097,53.2287,54.0231,251200.76497578,0
+NPO.US,D,20141219,000000,53.9448,54.4516,53.7553,53.9973,381826.69528053,0
+NPO.US,D,20141222,000000,54.0499,54.6826,53.8545,54.6063,90546.568921329,0
+NPO.US,D,20141223,000000,54.7938,55.5357,54.6916,55.1558,113938.63129446,0
+NPO.US,D,20141224,000000,55.3462,55.6943,54.9078,55.497,56316.987542605,0
+NPO.US,D,20141226,000000,55.8481,56.4273,55.5257,56.1516,64846.656422251,0
+NPO.US,D,20141229,000000,56.1972,56.944,56.0246,56.8051,74879.603824303,0
+NPO.US,D,20141230,000000,56.6148,56.8985,56.0494,56.8311,99740.664726707,0
+NPO.US,D,20141231,000000,57.0481,57.0661,56.0494,56.0881,81356.506056319,0
+NPO.US,D,20150102,000000,56.1793,56.3282,54.8473,55.6468,98661.853178099,0
+NPO.US,D,20150105,000000,55.3115,55.6468,54.6826,54.9604,193996.53055208,0
+NPO.US,D,20150106,000000,54.9604,55.1231,53.434,53.5144,188627.67868635,0
+NPO.US,D,20150107,000000,53.7454,53.7454,52.7724,53.185,142249.87268223,0
+NPO.US,D,20150108,000000,53.6155,54.6559,53.3775,54.3832,117847.55874675,0
+NPO.US,D,20150109,000000,54.5051,54.8473,54.2206,54.3018,91268.465247312,0
+NPO.US,D,20150112,000000,54.2016,54.4694,53.5877,53.9537,102014.23485952,0
+NPO.US,D,20150113,000000,54.515,55.1409,53.4518,54.3652,154880.03368167,0
+NPO.US,D,20150114,000000,54.9792,58.0985,54.9792,57.1068,557569.12948911,0
+NPO.US,D,20150115,000000,57.321,58.2433,56.3013,57.0481,280770.28375856,0
+NPO.US,D,20150116,000000,56.5959,57.1068,56.2587,56.9262,191900.40979549,0
+NPO.US,D,20150120,000000,56.9827,57.1255,54.7303,55.5644,207685.33839829,0
+NPO.US,D,20150121,000000,55.1855,55.5644,54.2206,54.6063,198428.7320172,0
+NPO.US,D,20150122,000000,55.0516,55.1478,54.3465,54.7848,303312.403949,0
+NPO.US,D,20150123,000000,54.7402,55.0081,54.0697,54.6142,176835.36104848,0
+NPO.US,D,20150126,000000,54.7115,55.0794,54.2939,54.7303,268374.03330049,0
+NPO.US,D,20150127,000000,54.2383,54.9316,54.0597,54.6063,219460.51603959,0
+NPO.US,D,20150128,000000,54.8295,55.2401,53.7821,54.0499,161086.72890899,0
+NPO.US,D,20150129,000000,54.0697,54.1392,53.2991,53.682,267766.06753992,0
+NPO.US,D,20150130,000000,53.3169,54.0955,52.826,53.0204,172595.73248596,0
+NPO.US,D,20150202,000000,53.1662,54.1927,52.7179,53.9973,417602.90929062,0
+NPO.US,D,20150203,000000,54.1213,55.4345,54.1213,55.1955,347453.94451871,0
+NPO.US,D,20150204,000000,55.133,55.738,54.7491,55.2659,131051.40551364,0
+NPO.US,D,20150205,000000,55.3462,56.106,55.1657,55.728,130362.78094569,0
+NPO.US,D,20150206,000000,55.9006,56.346,55.2034,55.5167,158330.21416703,0
+NPO.US,D,20150209,000000,55.3204,55.99,55.2034,55.6001,122203.13434487,0
+NPO.US,D,20150210,000000,55.9196,56.2915,55.1955,56.1893,136171.22331161,0
+NPO.US,D,20150211,000000,57.2227,58.037,56.1793,56.2825,440952.62578988,0
+NPO.US,D,20150212,000000,56.5959,56.8398,56.2756,56.3837,208282.21357285,0
+NPO.US,D,20150213,000000,56.5354,56.8051,56.2062,56.6345,146873.63881486,0
+NPO.US,D,20150217,000000,56.462,57.3666,56.3013,57.0284,128007.54377041,0
+NPO.US,D,20150218,000000,57.076,57.7653,57.076,57.682,158487.49884141,0
+NPO.US,D,20150219,000000,57.3944,58.0173,57.1255,57.812,183789.15847909,0
+NPO.US,D,20150220,000000,59.6101,60.0495,58.6629,58.9128,658023.62466106,0
+NPO.US,D,20150223,000000,58.6182,59.3057,57.7743,58.5548,568114.26031798,0
+NPO.US,D,20150224,000000,58.4675,58.7422,58.1432,58.4119,255510.96999476,0
+NPO.US,D,20150225,000000,58.4943,59.263,58.4476,58.7859,464816.54218615,0
+NPO.US,D,20150226,000000,58.9317,59.5149,58.4368,59.1261,428734.83294313,0
+NPO.US,D,20150227,000000,59.2283,59.3879,58.9128,58.9585,224429.09857374,0
+NPO.US,D,20150302,000000,59.0735,59.9315,58.6371,59.7173,237499.85830847,0
+NPO.US,D,20150303,000000,59.6299,60.0623,59.506,59.8977,229132.51527866,0
+NPO.US,D,20150304,000000,59.7272,59.8977,59.0904,59.1638,162199.82045074,0
+NPO.US,D,20150305,000000,59.1361,59.9612,58.7334,59.6299,261261.94296042,0
+NPO.US,D,20150306,000000,59.2283,59.622,58.8037,58.8137,241289.81401988,0
+NPO.US,D,20150309,000000,58.9128,59.0814,58.5092,58.8584,131522.25130167,0
+NPO.US,D,20150310,000000,58.5092,58.9585,58.3852,58.8494,205148.61890643,0
+NPO.US,D,20150311,000000,58.8037,59.6389,58.6272,59.5754,186967.11548956,0
+NPO.US,D,20150312,000000,59.9315,60.7239,59.8035,60.6704,191987.11801341,0
+NPO.US,D,20150313,000000,60.7329,60.7329,59.9315,60.5206,166330.5596233,0
+NPO.US,D,20150316,000000,60.7666,61.08,60.3471,61.08,145692.99552194,0
+NPO.US,D,20150317,000000,60.959,61.6821,60.8668,61.573,214295.32766247,0
+NPO.US,D,20150318,000000,61.573,62.9566,61.2436,62.8117,175920.8918199,0
+NPO.US,D,20150319,000000,62.7473,62.7473,60.4432,60.5534,677245.62669303,0
+NPO.US,D,20150320,000000,60.5981,60.9848,60.0623,60.3281,296958.50639823,0
+NPO.US,D,20150323,000000,60.2389,60.715,59.8213,59.8213,164097.31889416,0
+NPO.US,D,20150324,000000,59.6299,60.1665,59.6131,59.8918,173357.95821563,0
+NPO.US,D,20150325,000000,59.8977,60.3638,58.7264,58.7492,200686.17038854,0
+NPO.US,D,20150326,000000,58.7075,58.9485,58.2493,58.3565,198790.68841528,0
+NPO.US,D,20150327,000000,58.3762,58.9773,57.7286,58.8781,158293.91770372,0
+NPO.US,D,20150330,000000,59.1995,59.7173,58.7948,59.5843,163871.47423353,0
+NPO.US,D,20150331,000000,59.3969,59.3969,58.5092,59.1171,169550.86250764,0
+NPO.US,D,20150401,000000,59.023,59.4058,58.6272,59.0647,245869.21780846,0
+NPO.US,D,20150402,000000,59.5506,60.7587,59.1261,59.8372,284463.44890113,0
+NPO.US,D,20150406,000000,59.6646,61.0096,59.6646,60.715,441758.20562852,0
+NPO.US,D,20150407,000000,60.7329,61.3051,60.2479,60.5454,275655.50713605,0
+NPO.US,D,20150408,000000,60.6704,61.0254,60.3133,60.5306,231030.0137221,0
+NPO.US,D,20150409,000000,60.5206,60.5721,59.506,59.8918,195271.94794366,0
+NPO.US,D,20150410,000000,60.115,60.3638,59.6389,60.1378,153051.0952245,0
+NPO.US,D,20150413,000000,59.8115,60.9233,59.8115,60.8301,473547.85808422,0
+NPO.US,D,20150414,000000,60.8121,61.5918,60.5811,61.4777,258583.06232055,0
+NPO.US,D,20150415,000000,61.7991,62.0848,61.4063,61.6374,263871.25537891,0
+NPO.US,D,20150416,000000,61.5303,61.6821,61.1177,61.4499,108320.74536096,0
+NPO.US,D,20150417,000000,61.0453,61.0453,60.3064,60.5007,148253.91265602,0
+NPO.US,D,20150420,000000,60.7765,61.2337,60.2964,60.8945,144163.50288714,0
+NPO.US,D,20150421,000000,60.959,61.0096,57.8565,58.5628,490351.10413011,0
+NPO.US,D,20150422,000000,58.9396,61.315,58.5806,60.84,616164.72833999,0
+NPO.US,D,20150423,000000,60.8488,60.9233,59.9057,60.2964,231364.74777269,0
+NPO.US,D,20150424,000000,60.2876,60.3213,59.622,59.745,114519.37470755,0
+NPO.US,D,20150427,000000,60.0892,60.4352,59.4861,59.9413,181610.36244493,0
+NPO.US,D,20150428,000000,59.8977,60.5901,59.6131,60.4255,244528.26513589,0
+NPO.US,D,20150429,000000,60.2578,61.208,60.0059,61.0254,158629.65998941,0
+NPO.US,D,20150430,000000,60.8488,61.1177,56.5989,57.3814,509471.27441777,0
+NPO.US,D,20150501,000000,57.434,57.919,55.2104,55.6656,403158.93336038,0
+NPO.US,D,20150504,000000,55.8024,56.4125,55.738,55.9106,170677.06110559,0
+NPO.US,D,20150505,000000,55.6656,56.1347,54.6352,54.8175,212732.56326963,0
+NPO.US,D,20150506,000000,54.6708,55.3016,53.6948,54.529,277032.75627194,0
+NPO.US,D,20150507,000000,54.4646,55.9563,54.036,55.5991,253797.97857318,0
+NPO.US,D,20150508,000000,56.1803,56.7993,55.9284,55.99,326965.599211,0
+NPO.US,D,20150511,000000,55.7747,56.5374,55.6745,55.6845,228352.14131733,0
+NPO.US,D,20150512,000000,55.5247,56.0326,54.5488,55.8024,235300.89757247,0
+NPO.US,D,20150513,000000,55.8659,56.4472,55.6229,56.1526,152495.55768872,0
+NPO.US,D,20150514,000000,56.5374,57.189,56.098,57.0701,211061.91772193,0
+NPO.US,D,20150515,000000,56.9202,57.2555,55.5534,55.728,362398.00505467,0
+NPO.US,D,20150518,000000,55.5891,57.2744,55.4791,57.2644,332425.19223503,0
+NPO.US,D,20150519,000000,57.1623,57.3537,55.857,56.2072,218982.61260591,0
+NPO.US,D,20150520,000000,56.216,57.079,56.0246,56.9392,180939.88610865,0
+NPO.US,D,20150521,000000,56.8081,57.8189,56.4035,57.2555,166886.09715908,0
+NPO.US,D,20150522,000000,57.0324,57.2644,56.0246,56.0415,73628.384074937,0
+NPO.US,D,20150526,000000,55.6933,55.6933,54.9485,55.2728,106879.97741426,0
+NPO.US,D,20150527,000000,55.2827,55.6845,55.0864,55.5534,98166.80974785,0
+NPO.US,D,20150528,000000,55.3621,55.5634,54.9941,55.4335,123016.78006424,0
+NPO.US,D,20150529,000000,55.255,55.255,54.3574,54.3901,126425.62291083,0
+NPO.US,D,20150601,000000,54.6689,54.6689,53.7791,54.2383,169350.2237243,0
+NPO.US,D,20150602,000000,54.286,54.7878,53.8604,54.286,165052.11752644,0
+NPO.US,D,20150603,000000,54.5825,54.8146,54.2106,54.6092,199151.63657828,0
+NPO.US,D,20150604,000000,54.276,54.6162,53.924,54.0588,130435.37387233,0
+NPO.US,D,20150605,000000,53.7623,54.3474,53.4012,54.2106,96183.611321577,0
+NPO.US,D,20150608,000000,54.049,54.2284,53.4637,53.5004,128877.65065495,0
+NPO.US,D,20150609,000000,53.5104,53.6978,53.2217,53.4369,121628.44034234,0
+NPO.US,D,20150610,000000,53.7325,54.2383,53.7325,53.9696,135892.95042618,0
+NPO.US,D,20150611,000000,54.1649,54.4973,54.0143,54.2939,158132.60008897,0
+NPO.US,D,20150612,000000,54.1649,54.6252,53.9785,54.2196,180472.06502588,0
+NPO.US,D,20150615,000000,53.7702,53.8863,53.3398,53.6978,103746.38274784,0
+NPO.US,D,20150616,000000,53.5291,53.7256,53.2931,53.5192,222721.14832763,0
+NPO.US,D,20150617,000000,53.6115,53.7623,53.2128,53.5104,73833.055798645,0
+NPO.US,D,20150618,000000,53.6115,53.8426,53.2514,53.6115,139548.81087033,0
+NPO.US,D,20150619,000000,53.668,53.7077,53.4191,53.5291,235950.20097182,0
+NPO.US,D,20150622,000000,53.6978,53.9428,53.3913,53.5481,94627.904574379,0
+NPO.US,D,20150623,000000,53.4012,53.6274,53.2416,53.6015,110846.37426681,0
+NPO.US,D,20150624,000000,53.4915,53.7623,53.3101,53.5104,107525.24787325,0
+NPO.US,D,20150625,000000,53.5658,53.5658,52.8091,53.0036,108192.69950426,0
+NPO.US,D,20150626,000000,53.0124,53.3198,52.7903,53.1582,349595.43585446,0
+NPO.US,D,20150629,000000,52.8795,53.2416,51.3412,51.5039,155896.33465457,0
+NPO.US,D,20150630,000000,51.7211,51.8718,51.1429,51.4592,173849.9769406,0
+NPO.US,D,20150701,000000,51.8996,52.0177,50.9276,51.2172,130875.9726076,0
+NPO.US,D,20150702,000000,51.4592,51.4592,50.3702,50.6162,80725.350888629,0
+NPO.US,D,20150706,000000,50.3424,50.6162,49.2435,49.6362,110750.59193306,0
+NPO.US,D,20150707,000000,49.7939,49.7939,48.3211,48.9757,159455.40452988,0
+NPO.US,D,20150708,000000,48.574,48.8696,47.3501,47.8331,168350.05451289,0
+NPO.US,D,20150709,000000,48.3915,49.6442,48.1882,48.9846,300225.18809682,0
+NPO.US,D,20150710,000000,49.4974,49.4974,48.688,49.0123,223279.71056869,0
+NPO.US,D,20150713,000000,49.3387,49.5351,48.939,49.4696,201705.49606671,0
+NPO.US,D,20150714,000000,49.3308,49.5598,49.173,49.3645,150954.9744679,0
+NPO.US,D,20150715,000000,49.2633,49.5598,48.464,49.0302,278130.72428729,0
+NPO.US,D,20150716,000000,49.3745,50.1887,48.9667,49.3218,193479.3059498,0
+NPO.US,D,20150717,000000,49.1652,49.1652,48.4837,48.7535,152779.87998471,0
+NPO.US,D,20150720,000000,48.688,49.0977,48.2229,48.3281,122872.60244606,0
+NPO.US,D,20150721,000000,48.2684,48.5124,47.6367,47.8618,207600.64665055,0
+NPO.US,D,20150722,000000,47.7974,48.0414,47.5206,47.7359,121647.59680909,0
+NPO.US,D,20150723,000000,47.6992,48.1594,47.242,47.3926,319128.58783966,0
+NPO.US,D,20150724,000000,47.2518,47.3759,45.7493,45.8285,319461.30542008,0
+NPO.US,D,20150727,000000,45.4706,45.4873,45.0193,45.1929,299001.19069494,0
+NPO.US,D,20150728,000000,45.3803,45.9099,45.0718,45.6322,133101.14745599,0
+NPO.US,D,20150729,000000,45.8385,46.746,45.7244,46.394,279542.25341631,0
+NPO.US,D,20150730,000000,46.2531,46.746,45.9634,46.4951,128650.79775921,0
+NPO.US,D,20150731,000000,46.7827,47.6367,45.3723,45.5757,334584.83180243,0
+NPO.US,D,20150803,000000,45.7146,46.0478,44.6453,44.8596,475552.22944743,0
+NPO.US,D,20150804,000000,45.408,45.6779,44.5621,44.8229,232729.89808747,0
+NPO.US,D,20150805,000000,45.1453,45.3525,44.4014,44.7297,137881.19002791,0
+NPO.US,D,20150806,000000,44.9141,45.54,44.3378,45.3624,300406.6704134,0
+NPO.US,D,20150807,000000,45.1839,45.7651,44.8031,45.2444,165903.06794422,0
+NPO.US,D,20150810,000000,45.4002,46.4028,45.29,46.3335,165236.62454831,0
+NPO.US,D,20150811,000000,45.5757,45.9099,45.1006,45.4002,136714.66202628,0
+NPO.US,D,20150812,000000,45.1453,46.1162,44.8031,45.8922,125539.38426482,0
+NPO.US,D,20150813,000000,45.7651,46.0715,45.3149,45.6322,126764.38990179,0
+NPO.US,D,20150814,000000,45.5588,46.5844,45.54,46.2808,111861.66700461,0
+NPO.US,D,20150817,000000,46.1629,46.4951,45.5757,46.2431,72387.246676492,0
+NPO.US,D,20150818,000000,45.9933,46.2808,45.5221,45.6045,159562.27744965,0
+NPO.US,D,20150819,000000,45.3803,45.3803,44.5621,44.7861,191147.25818164,0
+NPO.US,D,20150820,000000,44.4698,44.4698,43.475,43.484,172572.54307884,0
+NPO.US,D,20150821,000000,42.6815,43.1298,42.1796,42.2948,371279.54798148,0
+NPO.US,D,20150824,000000,39.3827,41.8256,39.3728,40.2356,399602.88819034,0
+NPO.US,D,20150825,000000,41.414,41.414,39.4085,39.4898,302893.98638576,0
+NPO.US,D,20150826,000000,40.1375,40.7405,39.5811,40.6939,185360.99698776,0
+NPO.US,D,20150827,000000,41.2464,42.0577,40.4241,41.0748,340190.61891482,0
+NPO.US,D,20150828,000000,40.7673,42.7698,40.6849,42.5011,230483.55030215,0
+NPO.US,D,20150831,000000,42.2401,43.0684,41.6233,42.8521,148676.36315963,0
+NPO.US,D,20150901,000000,42.0845,42.7361,40.8109,40.9746,232364.91698411,0
+NPO.US,D,20150902,000000,41.3446,41.3446,40.0612,40.3874,243104.63718576,0
+NPO.US,D,20150903,000000,39.7904,40.6404,39.7904,40.2675,145244.33090593,0
+NPO.US,D,20150904,000000,39.7814,40.1166,39.222,39.9213,212330.27746786,0
+NPO.US,D,20150908,000000,40.6324,40.7752,40.0244,40.4698,146570.16005212,0
+NPO.US,D,20150909,000000,40.8476,40.8476,40.0244,40.069,212551.08095305,0
+NPO.US,D,20150910,000000,40.0789,40.6046,39.6554,40.1722,183110.61626207,0
+NPO.US,D,20150911,000000,39.6723,40.0612,39.3202,39.7715,116459.21902485,0
+NPO.US,D,20150914,000000,39.7992,39.7992,38.6437,38.8779,87121.594313272,0
+NPO.US,D,20150915,000000,38.9542,39.7527,38.7806,39.5284,121995.43791588,0
+NPO.US,D,20150916,000000,39.4303,40.3249,39.3113,40.0045,112142.96459533,0
+NPO.US,D,20150917,000000,39.9698,40.4598,39.6554,40.0244,222122.25668288,0
+NPO.US,D,20150918,000000,39.584,39.8539,39.1694,39.5661,380709.57079842,0
+NPO.US,D,20150921,000000,39.8092,40.2675,39.1784,39.4214,145687.95434647,0
+NPO.US,D,20150922,000000,39.0415,39.0415,37.644,38.004,170038.84829225,0
+NPO.US,D,20150923,000000,38.1627,38.1915,36.5123,36.6918,172583.63366486,0
+NPO.US,D,20150924,000000,36.5579,37.0528,35.7327,36.8466,188994.67625989,0
+NPO.US,D,20150925,000000,37.1451,37.2771,36.5212,36.7762,146240.46717698,0
+NPO.US,D,20150928,000000,36.548,36.6819,35.2219,35.3281,190620.95946354,0
+NPO.US,D,20150929,000000,35.4461,35.4461,34.3977,34.8778,166941.55008915,0
+NPO.US,D,20150930,000000,35.1396,35.6564,34.8589,35.3817,243436.34653108,0
+NPO.US,D,20151001,000000,35.5185,35.5185,34.5089,34.6319,250522.22275876,0
+NPO.US,D,20151002,000000,34.6129,36.7762,34.6129,36.6383,612743.7866723,0
+NPO.US,D,20151005,000000,36.8743,39.4025,36.8644,39.1317,357703.66246559,0
+NPO.US,D,20151006,000000,39.1784,40.3249,38.8501,39.0584,260377.7207846,0
+NPO.US,D,20151007,000000,39.3113,40.6324,39.2736,40.4429,229153.68821559,0
+NPO.US,D,20151008,000000,40.3775,42.1102,39.945,41.9683,216203.91669193,0
+NPO.US,D,20151009,000000,42.1192,43.1417,41.762,42.6547,211661.81760176,0
+NPO.US,D,20151012,000000,42.6815,42.745,41.418,41.7333,86656.797935787,0
+NPO.US,D,20151013,000000,41.5449,42.1766,41.2284,41.3623,143470.84537882,0
+NPO.US,D,20151014,000000,41.4714,41.8226,40.7584,41.398,135500.74697532,0
+NPO.US,D,20151015,000000,41.4993,42.0655,40.7405,41.9595,118121.79869181,0
+NPO.US,D,20151016,000000,42.014,42.6081,40.2763,40.6404,134393.70484414,0
+NPO.US,D,20151019,000000,40.4886,40.8863,39.9887,40.4786,94585.558700508,0
+NPO.US,D,20151020,000000,40.3516,41.1125,40.2337,40.5302,71279.196310212,0
+NPO.US,D,20151021,000000,40.6502,40.7673,39.7367,39.7625,134285.82368927,0
+NPO.US,D,20151022,000000,39.8926,42.021,39.6098,41.2909,220186.44530595,0
+NPO.US,D,20151023,000000,41.4993,41.7522,40.4955,40.6592,210226.09083053,0
+NPO.US,D,20151026,000000,40.5659,40.9389,39.8092,39.9887,183766.97730705,0
+NPO.US,D,20151027,000000,39.6286,40.1722,38.5792,39.0048,176019.69885892,0
+NPO.US,D,20151028,000000,39.0415,39.8836,38.8134,39.5374,283621.57259918,0
+NPO.US,D,20151029,000000,40.3249,45.2553,40.3249,43.6556,705733.30922193,0
+NPO.US,D,20151030,000000,43.5841,46.0438,43.2517,44.3637,411929.57042706,0
+NPO.US,D,20151102,000000,44.2883,47.2717,44.1455,46.392,352593.92701853,0
+NPO.US,D,20151103,000000,46.4395,47.7865,46.2313,46.9206,237235.70071431,0
+NPO.US,D,20151104,000000,46.9453,47.4126,46.6023,46.8274,199439.99181464,0
+NPO.US,D,20151105,000000,46.8274,47.234,45.9259,46.6746,148008.91152862,0
+NPO.US,D,20151106,000000,46.3681,46.9206,45.6996,46.4108,149558.56886527,0
+NPO.US,D,20151109,000000,46.4207,46.4207,45.2553,46.14,140666.94358754,0
+NPO.US,D,20151110,000000,45.9893,46.3126,45.1204,46.2958,150666.61923155,0
+NPO.US,D,20151111,000000,46.504,46.504,45.3833,45.8782,103728.23451619,0
+NPO.US,D,20151112,000000,45.3555,45.8335,44.2794,44.4331,119559.54193324,0
+NPO.US,D,20151113,000000,44.3061,44.8695,44.1296,44.3161,255390.99001879,0
+NPO.US,D,20151116,000000,44.2972,44.9737,43.8489,44.4519,309968.77202742,0
+NPO.US,D,20151117,000000,44.3994,44.8318,43.8936,44.3548,184101.71135765,0
+NPO.US,D,20151118,000000,44.442,44.7861,44.0829,44.4857,265687.08677989,0
+NPO.US,D,20151119,000000,44.4857,44.5988,44.1098,44.3548,123430.15645202,0
+NPO.US,D,20151120,000000,44.6355,44.687,44.1375,44.3448,189964.59841854,0
+NPO.US,D,20151123,000000,44.3715,45.1204,44.1296,44.934,84797.61242585,0
+NPO.US,D,20151124,000000,44.8596,46.5218,44.4956,46.3414,154209.55734539,0
+NPO.US,D,20151125,000000,46.3126,47.1476,45.3049,45.5142,138171.56173445,0
+NPO.US,D,20151127,000000,45.4339,45.541,44.8258,45.3516,70022.935385384,0
+NPO.US,D,20151130,000000,45.407,45.787,45.0877,45.4696,218007.64927179,0
+NPO.US,D,20151201,000000,45.7166,46.7947,45.6609,46.5417,184956.6947158,0
+NPO.US,D,20151202,000000,46.4207,47.238,46.2958,46.748,306848.2844172,0
+NPO.US,D,20151203,000000,46.7947,46.9216,45.5221,45.5767,102649.42296758,0
+NPO.US,D,20151204,000000,45.5965,46.2591,45.2801,46.0528,215140.2286697,0
+NPO.US,D,20151207,000000,45.8128,45.8128,44.0829,44.1722,237528.08889105,0
+NPO.US,D,20151208,000000,43.6446,43.8826,42.7738,42.876,137321.61955176,0
+NPO.US,D,20151209,000000,42.4752,42.8471,41.4427,41.7522,337872.68643795,0
+NPO.US,D,20151210,000000,41.7066,42.4058,41.7066,41.8613,97259.398164909,0
+NPO.US,D,20151211,000000,41.2067,41.5082,40.9359,41.2444,130453.52210399,0
+NPO.US,D,20151214,000000,41.2264,41.5974,40.1473,40.5531,163424.8260877,0
+NPO.US,D,20151215,000000,40.7871,40.9527,40.0075,40.1752,130891.09613398,0
+NPO.US,D,20151216,000000,40.3556,40.8823,40.1375,40.7644,135962.51864754,0
+NPO.US,D,20151217,000000,40.8823,40.9627,39.8558,39.938,125270.18549521,0
+NPO.US,D,20151218,000000,39.8558,39.9303,39.0485,39.5196,435241.98222791,0
+NPO.US,D,20151221,000000,39.7307,39.9917,39.0861,39.3867,116776.81307888,0
+NPO.US,D,20151222,000000,39.4481,40.8248,39.1497,40.7088,82563.363461631,0
+NPO.US,D,20151223,000000,41.153,41.2364,40.5441,40.8248,189776.05845631,0
+NPO.US,D,20151224,000000,40.7971,41.2364,40.7276,40.9974,91886.513358805,0
+NPO.US,D,20151228,000000,40.6899,41.0441,39.9303,40.2287,102791.58411558,0
+NPO.US,D,20151229,000000,40.4469,40.8338,39.8756,40.7712,98839.302554319,0
+NPO.US,D,20151230,000000,40.5709,41.3257,40.2992,40.4737,74508.57331039,0
+NPO.US,D,20151231,000000,40.4558,40.6275,39.7377,39.7547,87411.966019813,0
+NPO.US,D,20160104,000000,39.1684,39.4383,38.496,38.9681,171125.7257216,0
+NPO.US,D,20160105,000000,38.9611,39.4124,37.2958,39.2835,256094.73811311,0
+NPO.US,D,20160106,000000,38.8202,43.6219,38.4603,42.7658,691730.94026205,0
+NPO.US,D,20160107,000000,41.6233,42.1311,40.4558,40.927,214302.38530812,0
+NPO.US,D,20160108,000000,41.0718,41.4337,39.9728,40.2465,218706.35619066,0
+NPO.US,D,20160111,000000,40.2992,40.3189,39.095,39.3202,232803.4992492,0
+NPO.US,D,20160112,000000,39.5939,39.7645,37.7511,38.7141,206159.87870386,0
+NPO.US,D,20160113,000000,39.0108,39.2637,37.1352,37.2541,147399.93753296,0
+NPO.US,D,20160114,000000,37.3524,37.887,36.5649,37.3812,152016.64601995,0
+NPO.US,D,20160115,000000,36.4558,37.1639,35.9123,36.9715,137058.4701927,0
+NPO.US,D,20160119,000000,37.3712,37.3712,35.4491,36.2098,355627.70641083,0
+NPO.US,D,20160120,000000,35.6673,36.3666,34.0338,36.0481,239184.61914746,0
+NPO.US,D,20160121,000000,36.1305,37.2781,35.7467,36.5828,177954.50200078,0
+NPO.US,D,20160122,000000,37.1352,38.3769,36.3209,36.9438,154750.97958988,0
+NPO.US,D,20160125,000000,36.8376,36.9636,36.1216,36.2732,117139.77771206,0
+NPO.US,D,20160126,000000,36.5649,38.2063,36.2684,37.8255,109830.07329392,0
+NPO.US,D,20160127,000000,37.636,38.5862,37.3613,37.7164,105247.64480007,0
+NPO.US,D,20160128,000000,38.367,38.9918,37.9713,38.5665,135038.97530312,0
+NPO.US,D,20160129,000000,38.8669,40.3636,38.8669,40.3279,259974.42674773,0
+NPO.US,D,20160201,000000,39.7457,39.7457,37.8433,38.1965,199168.77657485,0
+NPO.US,D,20160202,000000,37.7064,37.897,37.0082,37.7333,105513.8188644,0
+NPO.US,D,20160203,000000,38.254,38.3215,36.9914,38.0685,98097.241526491,0
+NPO.US,D,20160204,000000,37.9713,39.8369,37.9713,39.2388,111460.38943794,0
+NPO.US,D,20160205,000000,39.0295,39.3767,38.3392,38.3869,110154.7249936,0
+NPO.US,D,20160208,000000,38.0159,38.3869,37.2621,38.0249,91768.549853022,0
+NPO.US,D,20160209,000000,37.4704,37.7422,36.182,36.8812,84942.798279121,0
+NPO.US,D,20160210,000000,37.1352,37.9336,36.7176,37.2541,93583.373018905,0
+NPO.US,D,20160211,000000,36.6363,37.0251,36.177,36.4746,180394.43092379,0
+NPO.US,D,20160212,000000,36.9169,38.4345,36.6175,38.2976,85561.854625705,0
+NPO.US,D,20160216,000000,38.7141,39.4025,38.1866,39.1218,71203.5786783,0
+NPO.US,D,20160217,000000,39.476,41.0818,39.476,40.3279,130938.48318332,0
+NPO.US,D,20160218,000000,40.4737,40.8338,39.2835,39.702,100861.82214919,0
+NPO.US,D,20160219,000000,39.5671,39.9986,38.8202,39.8459,79234.171187329,0
+NPO.US,D,20160222,000000,40.3378,40.9091,40.1375,40.2099,71573.600957121,0
+NPO.US,D,20160223,000000,40.0075,40.7187,39.4303,39.7645,99539.017708276,0
+NPO.US,D,20160224,000000,39.3767,39.8289,38.8481,39.2388,222535.63307067,0
+NPO.US,D,20160225,000000,40.8069,46.5228,40.8069,46.2402,381255.02598328,0
+NPO.US,D,20160226,000000,46.7381,47.4176,46.2988,47.0456,181084.06372683,0
+NPO.US,D,20160229,000000,47.2658,47.6099,46.6518,47.0456,205507.55059924,0
+NPO.US,D,20160301,000000,47.4264,48.5988,47.0962,48.5194,182144.72704377,0
+NPO.US,D,20160302,000000,48.2824,50.277,47.9839,50.1927,389534.65256006,0
+NPO.US,D,20160303,000000,50.2304,53.8753,49.7523,52.4977,559416.21617794,0
+NPO.US,D,20160304,000000,52.4977,53.0313,51.6438,52.0087,283596.36672187,0
+NPO.US,D,20160307,000000,51.972,53.7207,51.8421,53.6204,282255.4140493,0
+NPO.US,D,20160308,000000,53.3458,53.3458,50.7133,50.751,189806.30550908,0
+NPO.US,D,20160309,000000,51.0783,52.6544,50.3871,52.0177,159674.19154488,0
+NPO.US,D,20160310,000000,52.1981,52.1981,48.3221,49.2673,240397.52596333,0
+NPO.US,D,20160311,000000,49.7572,52.2627,49.5192,52.1168,120731.11111032,0
+NPO.US,D,20160314,000000,51.8421,51.9542,50.8612,51.3422,87302.068394768,0
+NPO.US,D,20160315,000000,50.7034,50.998,50.0598,50.5617,133470.16149972,0
+NPO.US,D,20160316,000000,50.3057,51.8174,50.3057,51.5524,157323.99554506,0
+NPO.US,D,20160317,000000,51.6913,54.0559,51.6913,53.1096,175887.62006185,0
+NPO.US,D,20160318,000000,58.0807,58.0887,54.3584,54.7194,743377.78285779,0
+NPO.US,D,20160321,000000,54.276,54.4993,53.1096,53.7731,266316.2254774,0
+NPO.US,D,20160322,000000,53.3893,54.5964,52.3916,53.2991,113894.26895041,0
+NPO.US,D,20160323,000000,53.072,53.681,51.5911,51.6615,112425.27042113,0
+NPO.US,D,20160324,000000,51.3154,52.7536,50.3236,52.7536,182830.32690644,0
+NPO.US,D,20160328,000000,52.8002,52.8002,51.3332,52.1436,99070.188390423,0
+NPO.US,D,20160329,000000,51.8609,53.4092,51.5812,53.2991,176032.80591512,0
+NPO.US,D,20160330,000000,53.5481,53.7355,52.5284,52.9202,125970.90888426,0
+NPO.US,D,20160331,000000,52.8915,53.0858,51.8936,52.4997,144314.73815096,0
+NPO.US,D,20160401,000000,52.0642,53.5291,51.4899,53.3169,134904.88003586,0
+NPO.US,D,20160404,000000,53.3081,53.4369,52.0999,52.1703,129019.81180294,0
+NPO.US,D,20160405,000000,51.5812,51.9987,51.0882,51.3253,148088.56210091,0
+NPO.US,D,20160406,000000,51.2539,51.4622,50.163,51.244,146683.08238243,0
+NPO.US,D,20160407,000000,50.761,51.2995,49.9417,50.4247,92746.537892415,0
+NPO.US,D,20160408,000000,50.9166,52.3539,50.8522,51.1518,60986.124254382,0
+NPO.US,D,20160411,000000,51.5247,52.3727,51.2341,51.2728,49600.125358655,0
+NPO.US,D,20160412,000000,51.4076,52.3172,50.9166,51.981,90866.179445542,0
+NPO.US,D,20160413,000000,52.4163,53.2654,51.9244,53.1472,170898.87282586,0
+NPO.US,D,20160414,000000,53.2743,53.3368,52.4739,52.9381,99611.61063491,0
+NPO.US,D,20160415,000000,52.7347,53.4191,52.4263,53.0154,70966.643431643,0
+NPO.US,D,20160418,000000,53.4459,53.5838,52.8458,53.3893,81024.796710999,0
+NPO.US,D,20160419,000000,53.7008,54.0013,53.2287,53.8277,79479.172314723,0
+NPO.US,D,20160420,000000,53.7553,54.3385,53.5291,53.802,74597.297998499,0
+NPO.US,D,20160421,000000,54.1193,54.2473,53.7107,53.7821,60142.231482247,0
+NPO.US,D,20160422,000000,53.8823,54.4189,53.7553,54.2939,95679.493775499,0
+NPO.US,D,20160425,000000,53.9011,54.1372,53.2654,53.8098,75655.944845264,0
+NPO.US,D,20160426,000000,53.9914,54.8394,53.433,54.7006,109420.7298465,0
+NPO.US,D,20160427,000000,54.5091,55.0119,54.3057,54.7838,84459.853669978,0
+NPO.US,D,20160428,000000,54.6122,55.0398,53.2386,53.4092,67106.111263774,0
+NPO.US,D,20160429,000000,53.3705,54.2186,52.6356,53.3169,88325.427013307,0
+NPO.US,D,20160502,000000,53.428,54.1104,53.1512,54.0013,110306.96849251,0
+NPO.US,D,20160503,000000,53.3368,53.9299,52.0454,52.6544,153872.8068246,0
+NPO.US,D,20160504,000000,52.335,52.5989,51.0962,51.2252,117186.1565263,0
+NPO.US,D,20160505,000000,43.8449,45.0629,40.5947,42.8154,849886.72975814,0
+NPO.US,D,20160506,000000,42.7598,42.9255,41.7512,42.7598,317473.06581834,0
+NPO.US,D,20160509,000000,42.6141,43.0881,41.6767,41.9962,241225.28697398,0
+NPO.US,D,20160510,000000,42.4326,43.3886,42.1509,42.9434,176103.38237158,0
+NPO.US,D,20160511,000000,43.0406,45.0173,42.9255,43.708,199159.70245902,0
+NPO.US,D,20160512,000000,43.9223,44.4797,42.9057,43.7259,201242.71615941,0
+NPO.US,D,20160513,000000,43.5087,44.1177,42.8977,42.9255,132562.74991678,0
+NPO.US,D,20160516,000000,43.237,44.078,43.0267,43.3222,109622.37686494,0
+NPO.US,D,20160517,000000,43.2786,44.2436,42.8788,43.1715,257612.13192681,0
+NPO.US,D,20160518,000000,42.981,43.9064,42.8333,43.2786,180315.78858661,0
+NPO.US,D,20160519,000000,42.86,43.3886,42.2381,43.0684,129124.66825253,0
+NPO.US,D,20160520,000000,43.2627,43.9064,42.8551,43.7993,125198.60080366,0
+NPO.US,D,20160523,000000,43.7904,44.4341,42.981,43.5602,96345.937171414,0
+NPO.US,D,20160524,000000,43.8618,44.929,43.2905,44.8071,133744.40144479,0
+NPO.US,D,20160525,000000,45.0361,45.8535,44.7416,45.2732,96387.274810193,0
+NPO.US,D,20160526,000000,46.0398,46.0398,44.7604,45.3257,107012.05621135,0
+NPO.US,D,20160527,000000,45.3922,46.2234,45.2226,45.9219,105750.75411105,0
+NPO.US,D,20160531,000000,46.1023,46.394,45.9219,46.2234,146344.31539147,0
+NPO.US,D,20160601,000000,45.9962,46.7163,44.9964,46.5884,138455.88403044,0
+NPO.US,D,20160602,000000,46.394,46.4624,45.6569,46.0598,170268.72589326,0
+NPO.US,D,20160603,000000,46.1589,46.1589,45.3356,45.6183,133240.28389871,0
+NPO.US,D,20160606,000000,45.8285,47.0187,45.4556,46.9097,135587.45519325,0
+NPO.US,D,20160607,000000,46.7807,47.1656,46.3553,46.5457,117547.10468929,0
+NPO.US,D,20160608,000000,46.7163,46.7718,46.3335,46.5358,188902.92686651,0
+NPO.US,D,20160609,000000,46.1589,46.1678,45.298,45.8385,130841.69261447,0
+NPO.US,D,20160610,000000,45.2276,45.4556,44.1494,44.5501,131778.34301509,0
+NPO.US,D,20160613,000000,44.4688,44.8626,43.5979,43.6903,87084.289614862,0
+NPO.US,D,20160614,000000,44.2476,44.6443,43.0584,43.4165,108356.03358918,0
+NPO.US,D,20160615,000000,43.474,44.0592,42.984,43.3798,99718.483554679,0
+NPO.US,D,20160616,000000,42.9146,43.6396,42.2928,43.474,85856.259272615,0
+NPO.US,D,20160617,000000,43.5454,44.4222,43.5454,43.7487,181888.63533037,0
+NPO.US,D,20160620,000000,44.5025,44.8814,44.1842,44.201,87156.882541497,0
+NPO.US,D,20160621,000000,44.201,44.9003,42.9463,43.3133,102732.09824514,0
+NPO.US,D,20160622,000000,43.3986,43.9263,42.7539,43.227,151221.14853223,0
+NPO.US,D,20160623,000000,43.7289,44.1682,43.3034,43.8926,223977.40925245,0
+NPO.US,D,20160624,000000,41.9376,42.0626,40.7296,41.1233,477260.17969354,0
+NPO.US,D,20160627,000000,40.5928,40.5928,38.8967,39.1487,176073.13531881,0
+NPO.US,D,20160628,000000,39.7596,40.0244,39.1952,39.6326,142671.31495075,0
+NPO.US,D,20160629,000000,40.1732,40.5729,39.6059,40.1355,115234.21338789,0
+NPO.US,D,20160630,000000,40.1256,40.6115,39.5127,40.5729,176735.54577436,0
+NPO.US,D,20160701,000000,40.3904,41.3286,40.314,41.0114,144056.62996736,0
+NPO.US,D,20160705,000000,40.9042,40.9042,39.7784,40.193,120159.44181307,0
+NPO.US,D,20160706,000000,39.7884,40.438,39.478,40.1543,107349.81496721,0
+NPO.US,D,20160707,000000,40.193,41.0311,39.6773,40.2455,161215.78300078,0
+NPO.US,D,20160708,000000,40.7395,42.1172,40.5193,41.8812,113683.54781614,0
+NPO.US,D,20160711,000000,42.2303,42.9424,42.2303,42.621,92426.927368201,0
+NPO.US,D,20160712,000000,43.1814,44.3548,42.9523,44.0304,133740.36850441,0
+NPO.US,D,20160713,000000,44.2575,44.2922,43.5534,43.7755,95698.65024225,0
+NPO.US,D,20160714,000000,44.2674,44.3111,43.4978,43.7289,137992.09588805,0
+NPO.US,D,20160715,000000,44.0205,44.1594,43.4928,43.8648,257695.81543946,0
+NPO.US,D,20160718,000000,43.6803,44.0929,43.2627,43.8112,102272.34304311,0
+NPO.US,D,20160719,000000,43.5365,43.5365,42.9334,42.998,64825.483485316,0
+NPO.US,D,20160720,000000,43.0684,43.7656,42.5853,43.2885,78213.837274066,0
+NPO.US,D,20160721,000000,43.2717,43.719,42.5952,42.7054,96125.133686232,0
+NPO.US,D,20160722,000000,42.6854,43.0494,42.4216,42.6488,128445.11780041,0
+NPO.US,D,20160725,000000,42.4841,42.9007,41.9456,42.0011,124043.16338805,0
+NPO.US,D,20160726,000000,42.0557,42.6299,42.0557,42.2728,229167.80350688,0
+NPO.US,D,20160727,000000,42.4474,42.6299,41.9535,42.5397,257758.32601517,0
+NPO.US,D,20160728,000000,42.4841,42.5485,41.7998,42.0011,173898.37222503,0
+NPO.US,D,20160729,000000,41.8087,42.3452,41.5984,41.8176,142869.9372639,0
+NPO.US,D,20160801,000000,41.8812,42.2828,41.4497,42.01,278829.43120616,0
+NPO.US,D,20160802,000000,41.9535,42.6042,41.8176,42.1359,293342.97535776,0
+NPO.US,D,20160803,000000,42.5031,47.5306,42.5031,46.1589,790945.30627065,0
+NPO.US,D,20160804,000000,46.1589,46.508,45.291,45.3169,271890.75730194,0
+NPO.US,D,20160805,000000,45.5459,46.0675,45.3169,45.6005,241472.30457156,0
+NPO.US,D,20160808,000000,45.6282,46.508,45.6282,46.1589,260697.33130881,0
+NPO.US,D,20160809,000000,46.1589,46.4524,45.6143,46.0845,277591.31851299,0
+NPO.US,D,20160810,000000,46.0845,46.3771,45.7751,46.269,144728.11453875,0
+NPO.US,D,20160811,000000,46.4128,47.6486,46.3701,47.486,145617.37789003,0
+NPO.US,D,20160812,000000,47.3916,47.8589,47.1091,47.6575,123410.99998527,0
+NPO.US,D,20160815,000000,47.9342,48.2437,47.9342,48.0235,79599.152290689,0
+NPO.US,D,20160816,000000,48.0562,48.3339,47.6039,48.094,118945.52676211,0
+NPO.US,D,20160817,000000,47.9888,48.5017,47.8867,48.1614,119161.28907184,0
+NPO.US,D,20160818,000000,48.3241,48.3975,47.5762,48.3875,93937.263536252,0
+NPO.US,D,20160819,000000,48.2874,48.2874,47.8778,48.218,57595.429639459,0
+NPO.US,D,20160822,000000,47.8867,48.2626,47.5495,48.2527,76615.784652998,0
+NPO.US,D,20160823,000000,48.6146,49.0203,48.3241,48.3598,52913.185871483,0
+NPO.US,D,20160824,000000,48.2814,48.4073,47.8112,48.3776,133382.44504671,0
+NPO.US,D,20160825,000000,48.3409,49.3775,48.1375,49.3417,151813.99076643,0
+NPO.US,D,20160826,000000,49.3685,49.7513,49.1482,49.6957,214878.08754574,0
+NPO.US,D,20160829,000000,49.7761,49.8158,49.3862,49.7582,84784.505369653,0
+NPO.US,D,20160830,000000,49.9427,50.8979,49.6422,50.504,167529.35114788,0
+NPO.US,D,20160831,000000,50.3196,50.4119,48.818,49.4557,191883.26979891,0
+NPO.US,D,20160901,000000,49.5768,50.1044,48.9657,49.7344,136735.83496322,0
+NPO.US,D,20160902,000000,50.1658,50.3324,49.4736,50.0617,121918.81204888,0
+NPO.US,D,20160906,000000,50.3107,50.3107,49.5768,49.8902,66140.222045488,0
+NPO.US,D,20160907,000000,49.9804,50.6936,49.7146,50.6599,136574.51734847,0
+NPO.US,D,20160908,000000,50.5874,51.6685,50.275,51.4116,164394.74824636,0
+NPO.US,D,20160909,000000,50.9533,51.0268,50.3881,50.5587,292531.34610857,0
+NPO.US,D,20160912,000000,50.1282,50.8799,49.5768,50.76,212318.17864676,0
+NPO.US,D,20160913,000000,50.2194,50.8442,49.8951,50.4674,309599.75798369,0
+NPO.US,D,20160914,000000,50.5775,50.7738,49.7959,50.3374,156634.36274203,0
+NPO.US,D,20160915,000000,50.4674,50.8304,50.2006,50.4961,119657.34073717,0
+NPO.US,D,20160916,000000,50.513,50.9079,50.3444,50.4674,211111.32124144,0
+NPO.US,D,20160919,000000,50.7887,51.4305,49.8535,50.4218,114708.92290487,0
+NPO.US,D,20160920,000000,50.7026,50.9533,50.3374,50.8067,112768.07035247,0
+NPO.US,D,20160921,000000,51.1548,51.486,50.4575,51.247,84039.419636548,0
+NPO.US,D,20160922,000000,51.6497,52.3866,51.2371,52.3667,95538.340862597,0
+NPO.US,D,20160923,000000,51.7885,52.7318,51.5733,51.7885,145540.75202303,0
+NPO.US,D,20160926,000000,51.2271,51.7984,51.0912,51.3293,142930.43136943,0
+NPO.US,D,20160927,000000,51.2103,51.3541,50.5775,51.1825,99053.048393856,0
+NPO.US,D,20160928,000000,51.2856,52.338,51.2856,52.2844,99994.73996993,0
+NPO.US,D,20160929,000000,52.0564,52.3667,51.3472,51.4484,82827.521055776,0
+NPO.US,D,20160930,000000,51.5971,52.5393,51.5594,52.1356,168084.88868365,0
+NPO.US,D,20161003,000000,51.9542,52.1723,51.5307,51.6298,99069.18015533,0
+NPO.US,D,20161004,000000,51.7984,52.3291,51.4037,51.5307,78460.854871645,0
+NPO.US,D,20161005,000000,52.0266,52.6236,51.4037,52.4857,101314.51970556,0
+NPO.US,D,20161006,000000,52.2934,52.338,51.5207,52.1456,54083.746813477,0
+NPO.US,D,20161007,000000,52.0564,52.0564,51.486,51.6051,93892.901192197,0
+NPO.US,D,20161010,000000,51.9987,52.3023,51.4394,51.6218,74651.742693476,0
+NPO.US,D,20161011,000000,51.4305,51.4305,50.4168,50.9533,80989.508482774,0
+NPO.US,D,20161012,000000,50.9176,51.9065,50.0081,51.2569,56966.290941953,0
+NPO.US,D,20161013,000000,50.8155,51.6051,50.5349,51.3541,121316.89569886,0
+NPO.US,D,20161014,000000,51.5118,52.4024,51.1548,51.3541,101965.8395751,0
+NPO.US,D,20161017,000000,51.2103,51.8688,50.6331,51.6298,78916.5771333,0
+NPO.US,D,20161018,000000,52.2567,52.2567,51.4761,51.6218,70539.151752568,0
+NPO.US,D,20161019,000000,51.7796,52.0741,51.4037,51.6218,139587.12380384,0
+NPO.US,D,20161020,000000,51.4116,51.7528,51.1349,51.1914,117887.88815044,0
+NPO.US,D,20161021,000000,50.7411,51.0635,50.4991,50.5319,85373.314663472,0
+NPO.US,D,20161024,000000,50.9445,51.5307,50.8354,50.9802,61544.686495438,0
+NPO.US,D,20161025,000000,50.8532,51.3293,49.8058,49.8624,69534.949600781,0
+NPO.US,D,20161026,000000,49.5857,50.2918,49.5857,49.8257,112175.22811828,0
+NPO.US,D,20161027,000000,49.9615,50.0081,49.4826,49.7344,86701.160279842,0
+NPO.US,D,20161028,000000,49.7047,49.8713,49.2633,49.302,104526.75670918,0
+NPO.US,D,20161031,000000,49.5568,49.9904,49.0352,49.659,80093.187485846,0
+NPO.US,D,20161101,000000,49.6502,49.8257,48.5511,49.0451,134506.62717446,0
+NPO.US,D,20161102,000000,48.9886,49.3755,48.467,48.4867,93325.264835312,0
+NPO.US,D,20161103,000000,47.7131,49.5123,47.7131,48.7982,195567.36082566,0
+NPO.US,D,20161104,000000,48.9142,50.9623,48.448,50.0984,143614.01476191,0
+NPO.US,D,20161107,000000,51.0168,51.6685,50.5587,50.9346,237803.33707121,0
+NPO.US,D,20161108,000000,50.8889,51.1449,50.3444,50.4961,81945.315350139,0
+NPO.US,D,20161109,000000,50.3007,52.8299,50.3007,52.2567,254882.83953234,0
+NPO.US,D,20161110,000000,53.183,54.9168,52.5671,54.4943,317815.86574968,0
+NPO.US,D,20161111,000000,54.3594,55.1241,53.9557,54.641,261165.15239157,0
+NPO.US,D,20161114,000000,55.1022,56.3946,54.7392,55.248,181451.06130037,0
+NPO.US,D,20161115,000000,54.6768,55.732,54.6063,54.9902,108345.95123827,0
+NPO.US,D,20161116,000000,54.9902,55.3848,54.6322,54.6768,122252.53786438,0
+NPO.US,D,20161117,000000,54.8622,55.1737,54.1649,54.3117,71341.706885925,0
+NPO.US,D,20161118,000000,54.4476,54.9525,54.4476,54.763,107396.19378146,0
+NPO.US,D,20161121,000000,55.1538,55.2192,54.2186,54.6322,123124.6612191,0
+NPO.US,D,20161122,000000,54.9802,55.8996,54.6063,55.723,188270.76346372,0
+NPO.US,D,20161123,000000,55.5524,56.1605,55.2748,55.8739,148979.84192237,0
+NPO.US,D,20161125,000000,56.2309,56.6048,55.742,56.5691,65459.663358282,0
+NPO.US,D,20161128,000000,56.2746,56.8081,55.4493,55.5991,164659.9140756,0
+NPO.US,D,20161129,000000,55.6229,55.9274,55.0715,55.5524,118728.7562173,0
+NPO.US,D,20161130,000000,56.0742,56.2786,55.4573,55.982,169426.84959131,0
+NPO.US,D,20161201,000000,56.1486,56.9392,55.5427,56.8925,195081.39151124,0
+NPO.US,D,20161202,000000,56.7001,56.9202,56.0405,56.2419,89714.7749703,0
+NPO.US,D,20161205,000000,56.6375,57.679,56.4699,57.5759,160819.54660957,0
+NPO.US,D,20161206,000000,57.8724,59.6746,57.5481,59.1489,220729.88402062,0
+NPO.US,D,20161207,000000,59.2065,60.3658,58.7621,60.1815,160394.07140068,0
+NPO.US,D,20161208,000000,60.4462,61.1584,60.0633,60.845,88382.89641356,0
+NPO.US,D,20161209,000000,60.845,61.7186,60.3291,61.6811,184450.56069954,0
+NPO.US,D,20161212,000000,61.6909,62.1809,61.196,61.6542,86110.334515839,0
+NPO.US,D,20161213,000000,61.8665,61.9279,60.6783,61.4609,78285.42196561,0
+NPO.US,D,20161214,000000,61.3517,61.7773,60.0059,60.1536,70663.164668904,0
+NPO.US,D,20161215,000000,60.0902,60.9391,59.6816,60.7418,75363.556668538,0
+NPO.US,D,20161216,000000,60.8072,61.5353,60.356,60.4095,429333.72458787,0
+NPO.US,D,20161219,000000,60.2289,62.9268,60.2289,62.4845,186684.80966376,0
+NPO.US,D,20161220,000000,62.5857,63.3771,61.6632,63.0994,91962.130990717,0
+NPO.US,D,20161221,000000,63.1489,63.4594,62.8584,63.1093,79958.083983498,0
+NPO.US,D,20161222,000000,62.9179,63.4663,62.5757,63.0717,77329.615098244,0
+NPO.US,D,20161223,000000,63.0717,63.2323,61.9479,62.9367,66107.958522539,0
+NPO.US,D,20161227,000000,62.9983,63.6865,62.1611,63.6092,111415.01885879,0
+NPO.US,D,20161228,000000,63.6359,63.747,63.1192,63.3305,121885.54029084,0
+NPO.US,D,20161229,000000,63.628,63.628,62.7671,63.0717,51403.857938524,0
+NPO.US,D,20161230,000000,62.9793,63.3602,61.6999,62.0252,67165.597134212,0
+NPO.US,D,20170103,000000,62.8444,63.1192,61.9012,62.5211,67735.249961281,0
+NPO.US,D,20170104,000000,62.787,63.6736,62.3724,63.3216,128373.53310887,0
+NPO.US,D,20170105,000000,63.5893,63.5893,62.3039,62.6312,70150.981242088,0
+NPO.US,D,20170106,000000,62.6501,62.6501,62.0153,62.052,66292.465544404,0
+NPO.US,D,20170109,000000,61.9102,62.0868,60.9094,60.9838,107495.00082048,0
+NPO.US,D,20170110,000000,61.2486,61.6137,60.8072,61.3716,70951.519905261,0
+NPO.US,D,20170111,000000,61.4242,63.1093,60.6505,63.0627,110317.05084343,0
+NPO.US,D,20170112,000000,62.9001,62.9001,60.5841,61.5353,54710.869040798,0
+NPO.US,D,20170113,000000,61.5799,62.6054,61.5799,62.3178,49524.507726744,0
+NPO.US,D,20170117,000000,62.1522,62.1522,61.0086,61.315,39384.687404922,0
+NPO.US,D,20170118,000000,61.5799,61.7099,60.5514,61.0463,58285.062442494,0
+NPO.US,D,20170119,000000,61.0929,61.8487,60.3818,60.5881,53372.941073507,0
+NPO.US,D,20170120,000000,60.5246,61.0463,60.0059,60.4562,62993.520322866,0
+NPO.US,D,20170123,000000,60.5147,60.5147,59.4078,59.7767,56603.326308777,0
+NPO.US,D,20170124,000000,59.8243,61.6771,59.5477,61.4797,50123.399371485,0
+NPO.US,D,20170125,000000,61.6632,62.8624,61.1772,62.6947,53369.91636823,0
+NPO.US,D,20170126,000000,62.6947,62.9665,61.3795,62.0619,50786.818062124,0
+NPO.US,D,20170127,000000,62.1711,62.5657,61.6909,62.3644,54774.387851605,0
+NPO.US,D,20170130,000000,61.3517,61.6959,60.4055,61.315,90987.167656601,0
+NPO.US,D,20170131,000000,61.1673,62.6312,60.2192,62.5291,151402.63084882,0
+NPO.US,D,20170201,000000,63.033,63.1291,61.6909,62.0868,83047.316305866,0
+NPO.US,D,20170202,000000,61.6999,62.0431,60.6058,60.8727,41421.322291079,0
+NPO.US,D,20170203,000000,61.2387,62.2345,61.1941,62.2345,49094.999577485,0
+NPO.US,D,20170206,000000,62.0868,62.1909,61.196,61.7186,36719.922056352,0
+NPO.US,D,20170207,000000,61.6364,62.7026,61.1494,61.4519,158206.2012507,0
+NPO.US,D,20170208,000000,60.965,61.1107,60.0713,60.5514,45792.021415579,0
+NPO.US,D,20170209,000000,60.6605,62.1809,60.6605,61.8665,66373.124351777,0
+NPO.US,D,20170210,000000,62.0698,62.6581,61.3667,62.5291,41634.059895524,0
+NPO.US,D,20170213,000000,62.7026,63.0717,62.4755,62.9367,93142.774283633,0
+NPO.US,D,20170214,000000,62.9089,63.8175,62.295,63.3404,101142.1115048,0
+NPO.US,D,20170215,000000,63.3027,63.994,63.1678,63.9385,95290.315029927,0
+NPO.US,D,20170216,000000,59.8243,61.4341,56.4997,59.5199,239886.3507716,0
+NPO.US,D,20170217,000000,59.1211,59.5644,57.4717,58.4695,191391.25107395,0
+NPO.US,D,20170221,000000,58.4209,60.6962,58.4209,59.8243,142286.16914554,0
+NPO.US,D,20170222,000000,59.7103,60.475,58.6927,59.9037,73665.688773347,0
+NPO.US,D,20170223,000000,60.2459,60.8628,59.7668,60.3381,128878.65889004,0
+NPO.US,D,20170224,000000,59.8512,61.1306,59.8512,60.5791,72202.739654627,0
+NPO.US,D,20170227,000000,60.5147,61.2317,60.2925,60.9401,96811.741783991,0
+NPO.US,D,20170228,000000,60.716,61.3904,60.0693,60.3123,134336.23544388,0
+NPO.US,D,20170301,000000,61.1791,63.0061,61.1791,62.8981,175666.81657667,0
+NPO.US,D,20170302,000000,62.8692,63.274,61.3447,61.3547,132730.11694208,0
+NPO.US,D,20170303,000000,61.5283,61.6662,60.1258,60.1982,105889.89055378,0
+NPO.US,D,20170306,000000,59.9483,60.9758,59.745,60.6605,62678.950974114,0
+NPO.US,D,20170307,000000,60.716,60.716,59.7173,59.7936,53873.025679216,0
+NPO.US,D,20170308,000000,59.9949,60.3995,58.286,58.3326,63090.310891714,0
+NPO.US,D,20170309,000000,58.2325,58.7928,57.4548,58.0163,84977.078272254,0
+NPO.US,D,20170310,000000,58.4626,58.8682,57.7693,58.5449,123773.96461845,0
+NPO.US,D,20170313,000000,58.5082,59.0794,58.2413,58.8117,103206.97697354,0
+NPO.US,D,20170314,000000,58.3882,59.5257,58.2493,59.3294,82615.791686423,0
+NPO.US,D,20170315,000000,59.4683,62.5628,59.4683,61.8883,166383.99608319,0
+NPO.US,D,20170316,000000,61.9449,62.2216,60.1805,60.957,79195.858253827,0
+NPO.US,D,20170317,000000,60.9758,62.3228,60.355,61.7129,241228.31167926,0
+NPO.US,D,20170320,000000,61.4826,62.1195,60.7984,61.0671,77098.729262141,0
+NPO.US,D,20170321,000000,61.4639,62.1006,58.4804,58.7294,102019.27603498,0
+NPO.US,D,20170322,000000,59.0517,59.8769,58.4159,58.9248,105721.51529338,0
+NPO.US,D,20170323,000000,58.6292,59.5437,58.3306,59.1738,118401.07981235,0
+NPO.US,D,20170324,000000,59.0517,59.7737,58.3595,58.7294,86495.480321042,0
+NPO.US,D,20170327,000000,58.0926,60.1159,57.6175,59.7073,122940.15419723,0
+NPO.US,D,20170328,000000,59.4048,61.1504,59.0259,61.0483,179701.77341549,0
+NPO.US,D,20170329,000000,60.7427,61.0096,59.9384,60.846,203534.43452388,0
+NPO.US,D,20170330,000000,61.0571,64.4592,61.0571,64.4225,324310.91621335,0
+NPO.US,D,20170331,000000,64.2092,66.297,63.8651,65.7416,469133.80485076,0
+NPO.US,D,20170403,000000,65.8229,66.3467,64.1993,64.847,228449.94012127,0
+NPO.US,D,20170404,000000,64.8203,65.5303,63.9602,64.2092,146577.21769776,0
+NPO.US,D,20170405,000000,64.8648,65.5403,62.9883,63.032,121734.30502701,0
+NPO.US,D,20170406,000000,62.9159,63.6598,62.6124,63.256,128501.57896558,0
+NPO.US,D,20170407,000000,63.0984,63.6736,62.5925,62.8027,169963.23066033,0
+NPO.US,D,20170410,000000,62.8514,63.9871,62.6381,62.9536,83463.717398927,0
+NPO.US,D,20170411,000000,62.7294,63.6558,61.8962,63.6102,73896.57460945,0
+NPO.US,D,20170412,000000,63.4049,63.7639,61.3904,61.9618,151928.92956693,0
+NPO.US,D,20170413,000000,61.7882,62.0103,59.1538,59.2113,131643.23951273,0
+NPO.US,D,20170417,000000,59.4137,60.0693,58.774,59.6884,142956.64548182,0
+NPO.US,D,20170418,000000,59.0259,60.3995,59.0259,60.1418,106580.5315919,0
+NPO.US,D,20170419,000000,60.3123,60.8082,60.0416,60.3193,99951.385860967,0
+NPO.US,D,20170420,000000,60.837,62.4448,60.0128,62.296,93090.34605884,0
+NPO.US,D,20170421,000000,62.296,62.6381,61.5016,61.9152,127363.28154653,0
+NPO.US,D,20170424,000000,63.0517,63.5805,62.0203,63.2006,186396.4544274,0
+NPO.US,D,20170425,000000,63.7739,64.9938,63.4049,64.6516,126927.72398672,0
+NPO.US,D,20170426,000000,64.4027,65.6028,64.4027,64.6228,126799.67813001,0
+NPO.US,D,20170427,000000,64.4691,65.329,64.2182,65.097,112886.03385825,0
+NPO.US,D,20170428,000000,65.445,65.5482,64.5584,65.2716,156523.45688189,0
+NPO.US,D,20170501,000000,65.5948,65.5948,64.6377,64.8727,174326.87213919,0
+NPO.US,D,20170502,000000,65.5948,69.1872,65.1425,67.0716,342696.08311883,0
+NPO.US,D,20170503,000000,66.8485,68.0497,66.2683,67.1629,190140.03132458,0
+NPO.US,D,20170504,000000,67.2412,67.2412,66.2772,66.9347,135620.72695129,0
+NPO.US,D,20170505,000000,66.907,67.6995,66.783,67.4118,114144.31125326,0
+NPO.US,D,20170508,000000,67.1004,67.153,66.0451,66.1404,79332.97822636,0
+NPO.US,D,20170509,000000,66.1205,66.4776,64.847,65.9191,176686.14225484,0
+NPO.US,D,20170510,000000,66.0352,66.774,65.3588,66.1304,179167.40881664,0
+NPO.US,D,20170511,000000,66.062,66.062,64.5207,65.3538,87374.661321403,0
+NPO.US,D,20170512,000000,64.9194,65.2803,64.3838,64.4493,118897.13147768,0
+NPO.US,D,20170515,000000,64.9839,65.1247,64.3004,65.1147,137727.9382939,0
+NPO.US,D,20170516,000000,65.2041,65.2329,63.8462,64.2647,130752.96792636,0
+NPO.US,D,20170517,000000,62.8327,63.9959,61.8962,62.5628,204857.2389648,0
+NPO.US,D,20170518,000000,62.2058,62.7195,61.8209,62.1392,133868.41436113,0
+NPO.US,D,20170519,000000,62.5827,63.0984,62.1392,62.2058,110058.94265984,0
+NPO.US,D,20170522,000000,62.3784,62.6561,61.1316,62.1006,123853.61519073,0
+NPO.US,D,20170523,000000,62.2861,62.6331,61.5095,62.1392,99587.412992699,0
+NPO.US,D,20170524,000000,62.0004,62.6381,61.2793,61.5481,87634.785975179,0
+NPO.US,D,20170525,000000,61.6582,62.1006,60.4849,60.8836,113242.94908087,0
+NPO.US,D,20170526,000000,60.7894,60.966,60.4849,60.8737,98543.889672316,0
+NPO.US,D,20170530,000000,60.6595,62.8197,60.3628,62.7265,165669.15740284,0
+NPO.US,D,20170531,000000,62.6898,62.6898,61.2238,61.9289,159882.89620895,0
+NPO.US,D,20170601,000000,62.0242,62.7433,61.9657,62.4685,111551.13059623,0
+NPO.US,D,20170602,000000,62.782,64.0694,62.5687,62.9129,77185.437480066,0
+NPO.US,D,20170605,000000,62.782,63.146,62.4587,62.6263,97194.871119011,0
+NPO.US,D,20170606,000000,62.2265,63.7451,61.7159,63.5506,96890.384121179,0
+NPO.US,D,20170607,000000,63.4118,63.628,62.0688,62.539,83181.411573123,0
+NPO.US,D,20170608,000000,62.4973,64.6168,62.4973,64.3768,88720.655169433,0
+NPO.US,D,20170609,000000,64.6645,66.6819,64.234,66.535,124838.66087577,0
+NPO.US,D,20170612,000000,66.5073,67.5666,66.2772,66.6214,112384.94101744,0
+NPO.US,D,20170613,000000,66.8703,66.9367,66.0352,66.7324,80289.793328817,0
+NPO.US,D,20170614,000000,66.794,66.794,64.5713,65.1297,100842.66568244,0
+NPO.US,D,20170615,000000,64.3481,65.7208,64.3481,65.3845,77880.111458562,0
+NPO.US,D,20170616,000000,64.7944,65.6474,64.3481,65.2199,331982.57702957,0
+NPO.US,D,20170619,000000,65.4519,66.4895,65.4519,66.054,87735.609484395,0
+NPO.US,D,20170620,000000,65.6831,66.3774,65.1644,65.6831,121029.5486976,0
+NPO.US,D,20170621,000000,65.6732,66.1581,63.8105,63.9325,185539.45459907,0
+NPO.US,D,20170622,000000,63.7639,64.9789,63.1261,64.8231,178837.7159415,0
+NPO.US,D,20170623,000000,64.8847,65.4986,64.6268,65.342,180900.56494006,0
+NPO.US,D,20170626,000000,65.6097,66.0441,65.1376,65.4798,104969.37191463,0
+NPO.US,D,20170627,000000,65.4886,65.9548,64.7944,64.851,113956.77952612,0
+NPO.US,D,20170628,000000,65.4133,66.9646,65.4133,66.3317,140666.94358754,0
+NPO.US,D,20170629,000000,66.6412,67.0172,65.8309,66.2495,92888.699040409,0
+NPO.US,D,20170630,000000,66.5073,66.9646,65.9548,66.1581,71464.711567169,0
+NPO.US,D,20170703,000000,66.554,67.6658,66.1761,67.147,42724.970265238,0
+NPO.US,D,20170705,000000,66.9745,67.5389,66.3674,67.5189,119008.03733782,0
+NPO.US,D,20170706,000000,67.0369,67.5289,66.6114,66.909,79567.897002832,0
+NPO.US,D,20170707,000000,67.156,68.6754,67.156,68.5763,142305.3256123,0
+NPO.US,D,20170710,000000,68.3144,69.3003,68.249,68.9185,149453.71241569,0
+NPO.US,D,20170711,000000,69.0573,69.3905,68.4731,68.6337,158599.41293664,0
+NPO.US,D,20170712,000000,69.1495,70.1751,68.3829,68.4027,132286.49350153,0
+NPO.US,D,20170713,000000,68.3927,69.2546,67.2145,68.0754,176373.58937627,0
+NPO.US,D,20170714,000000,68.001,68.2589,67.7222,68.0268,114227.99476591,0
+NPO.US,D,20170717,000000,67.8541,67.9633,67.1907,67.3513,133302.79447442,0
+NPO.US,D,20170718,000000,67.2046,67.5389,66.2583,67.156,117796.13875706,0
+NPO.US,D,20170719,000000,67.3414,67.8541,67.2245,67.8076,92229.313290138,0
+NPO.US,D,20170720,000000,68.0179,68.1884,67.4605,67.7887,117437.20706424,0
+NPO.US,D,20170721,000000,67.7887,67.7887,66.426,67.3166,131258.09370753,0
+NPO.US,D,20170724,000000,67.2789,67.639,66.8902,67.0935,76664.179937421,0
+NPO.US,D,20170725,000000,67.4655,68.85,66.9745,67.8898,184648.1747776,0
+NPO.US,D,20170726,000000,68.2073,68.2073,67.27,67.5566,85533.624043125,0
+NPO.US,D,20170727,000000,67.8156,68.2261,67.397,67.9822,115175.73575253,0
+NPO.US,D,20170728,000000,67.8354,67.8998,66.9853,67.7709,125735.99010779,0
+NPO.US,D,20170731,000000,67.9921,71.9514,67.9921,71.3941,323875.35865353,0
+NPO.US,D,20170801,000000,71.9793,71.9793,70.791,70.9675,225388.93838147,0
+NPO.US,D,20170802,000000,70.921,71.3841,69.3728,69.4104,139836.1578716,0
+NPO.US,D,20170803,000000,69.5681,70.3854,68.8283,69.5294,116697.1625066,0
+NPO.US,D,20170804,000000,69.6881,69.9758,68.7706,68.8996,87074.20726394,0
+NPO.US,D,20170807,000000,68.8996,69.3578,68.3055,68.9274,129583.41521946,0
+NPO.US,D,20170808,000000,68.7993,69.1962,67.761,67.8898,118543.24096034,0
+NPO.US,D,20170809,000000,67.6301,68.009,66.7593,67.1946,115425.77805539,0
+NPO.US,D,20170810,000000,66.6769,67.5012,65.7575,65.7575,96661.51475526,0
+NPO.US,D,20170811,000000,65.3151,66.2673,65.3151,65.9271,86666.880286709,0
+NPO.US,D,20170814,000000,66.667,67.0836,66.1482,66.7593,68297.845142704,0
+NPO.US,D,20170815,000000,66.7226,67.1113,65.8309,65.8398,45122.553314387,0
+NPO.US,D,20170816,000000,65.9638,66.6114,65.9271,66.1294,53490.904579288,0
+NPO.US,D,20170817,000000,65.7486,65.8596,63.9792,64.1635,91190.831145217,0
+NPO.US,D,20170818,000000,63.7451,64.5335,63.6201,64.2469,86991.531986384,0
+NPO.US,D,20170821,000000,64.1548,64.6556,63.8046,64.0793,57538.968474298,0
+NPO.US,D,20170822,000000,64.4056,65.082,64.0247,64.8043,68916.901489288,0
+NPO.US,D,20170823,000000,64.3204,65.3063,64.0981,64.1448,72309.612574396,0
+NPO.US,D,20170824,000000,64.3204,64.4255,63.5139,64.0059,42298.486821255,0
+NPO.US,D,20170825,000000,64.2827,64.9333,64.1914,64.6268,52136.844850522,0
+NPO.US,D,20170828,000000,64.6457,64.9511,64.1258,64.5614,70672.238784733,0
+NPO.US,D,20170829,000000,64.2925,64.4512,63.3592,64.2827,77380.026852852,0
+NPO.US,D,20170830,000000,64.2667,64.9045,64.238,64.6556,76443.376452239,0
+NPO.US,D,20170831,000000,65.0156,65.4569,64.842,65.325,104962.31426899,0
+NPO.US,D,20170901,000000,65.4619,65.8914,65.3063,65.6841,77938.589093908,0
+NPO.US,D,20170905,000000,65.5383,65.6742,64.2251,64.2807,94458.521078897,0
+NPO.US,D,20170906,000000,64.605,65.0712,64.0119,64.6625,85904.654557038,0
+NPO.US,D,20170907,000000,64.7637,65.1187,64.1705,64.7825,84740.143025597,0
+NPO.US,D,20170908,000000,64.7359,65.4084,64.478,65.0533,184255.97132676,0
+NPO.US,D,20170911,000000,65.4619,65.8616,65.1366,65.6196,116775.80484379,0
+NPO.US,D,20170912,000000,65.8229,68.0844,65.8229,68.0744,149880.19585967,0
+NPO.US,D,20170913,000000,67.8711,68.6606,67.7957,68.5029,70595.612917729,0
+NPO.US,D,20170914,000000,68.4116,69.6286,68.4116,69.2189,97751.416889881,0
+NPO.US,D,20170915,000000,69.3668,69.5522,68.9789,69.3945,152564.11767499,0
+NPO.US,D,20170918,000000,69.0236,70.2883,69.0236,70.0183,84014.213759244,0
+NPO.US,D,20170919,000000,69.46,70.4539,69.0414,70.1017,146127.54484666,0
+NPO.US,D,20170920,000000,70.2883,70.8356,69.7397,70.297,115211.02398077,0
+NPO.US,D,20170921,000000,70.3437,71.1728,70.2118,70.7067,75610.574266117,0
+NPO.US,D,20170922,000000,70.6789,72.1547,70.4816,71.9813,233252.16386521,0
+NPO.US,D,20170925,000000,71.888,72.2798,71.2572,71.5815,105118.59070827,0
+NPO.US,D,20170926,000000,71.6361,72.2896,71.6261,71.764,121622.39093179,0
+NPO.US,D,20170927,000000,71.7481,73.9788,71.5517,73.841,157478.25551416,0
+NPO.US,D,20170928,000000,73.6237,74.9101,73.579,74.797,162913.65089598,0
+NPO.US,D,20170929,000000,75.0837,75.6153,74.6601,74.8814,91941.966288874,0
+NPO.US,D,20171002,000000,74.9755,75.5866,74.5481,75.4407,169414.7507702,0
+NPO.US,D,20171003,000000,75.4685,75.8762,74.5392,75.7939,105552.1317979,0
+NPO.US,D,20171004,000000,75.6064,76.2936,75.6064,76.0536,96406.431276944,0
+NPO.US,D,20171005,000000,76.1925,76.9175,75.9982,76.5268,90298.543088658,0
+NPO.US,D,20171006,000000,76.7044,76.7579,75.7006,76.1548,49805.805317455,0
+NPO.US,D,20171009,000000,75.9505,76.3681,75.532,75.9505,55064.759558145,0
+NPO.US,D,20171010,000000,76.145,76.4158,75.5587,76.127,103268.47931417,0
+NPO.US,D,20171011,000000,76.3324,76.3413,75.8673,76.0796,97271.496986015,0
+NPO.US,D,20171012,000000,76.0169,76.2502,75.5637,75.6341,80451.110943562,0
+NPO.US,D,20171013,000000,75.8762,76.2859,74.8814,75.1035,94018.930578717,0
+NPO.US,D,20171016,000000,75.3187,75.532,74.7594,75.1134,76646.031705762,0
+NPO.US,D,20171017,000000,74.6026,75.2711,73.3648,73.5443,183690.35144005,0
+NPO.US,D,20171018,000000,73.7953,74.4806,73.7953,74.083,55696.922960928,0
+NPO.US,D,20171019,000000,73.7666,74.4559,72.7846,73.0128,72761.301895682,0
+NPO.US,D,20171020,000000,73.5711,74.5799,72.8521,73.9134,84208.803132031,0
+NPO.US,D,20171023,000000,74.073,74.4906,73.1625,73.3083,65799.43858434,0
+NPO.US,D,20171024,000000,73.6802,73.9788,72.9989,73.0871,84239.050184796,0
+NPO.US,D,20171025,000000,73.0128,74.1543,72.491,73.6891,159704.43859764,0
+NPO.US,D,20171026,000000,74.2208,75.3921,73.3381,75.1898,137235.91956893,0
+NPO.US,D,20171027,000000,75.1421,75.7849,74.6869,75.3921,117650.95290378,0
+NPO.US,D,20171030,000000,74.8427,74.9528,72.2798,72.3066,162190.7463349,0
+NPO.US,D,20171031,000000,74.3893,78.3666,74.1543,77.8638,429474.87750077,0
+NPO.US,D,20171101,000000,78.6841,79.0183,76.7489,77.4482,279670.29927301,0
+NPO.US,D,20171102,000000,77.0118,77.958,77.0118,77.4749,184876.03590842,0
+NPO.US,D,20171103,000000,77.5316,78.5839,76.2859,78.4995,112278.06809768,0
+NPO.US,D,20171106,000000,78.4411,78.6294,77.7359,78.3239,155151.24892147,0
+NPO.US,D,20171107,000000,78.0711,78.6921,77.2696,77.3282,136331.53269126,0
+NPO.US,D,20171108,000000,76.8422,78.0909,75.7006,77.1794,79446.908791774,0
+NPO.US,D,20171109,000000,76.6498,77.1597,75.8673,76.4712,85788.70752144,0
+NPO.US,D,20171110,000000,76.127,76.9841,76.0756,76.7044,171299.14215745,0
+NPO.US,D,20171113,000000,76.3968,76.5546,75.7363,76.0983,139109.22037016,0
+NPO.US,D,20171114,000000,75.7849,76.5913,75.5508,76.0536,72734.079548194,0
+NPO.US,D,20171115,000000,75.4021,75.5062,74.0929,74.2674,149367.00419776,0
+NPO.US,D,20171116,000000,74.7594,76.4545,74.6255,76.2402,185601.96517478,0
+NPO.US,D,20171117,000000,75.775,76.8194,75.4963,76.6111,95339.718549442,0
+NPO.US,D,20171120,000000,76.9374,77.6902,76.4256,76.9374,266967.54534693,0
+NPO.US,D,20171121,000000,77.4749,78.2238,77.4749,78.0275,175845.27418798,0
+NPO.US,D,20171122,000000,78.0999,78.8527,77.9292,78.0711,170825.27166413,0
+NPO.US,D,20171124,000000,78.4995,78.4995,77.587,78.0909,60856.061927494,0
+NPO.US,D,20171127,000000,78.2765,78.3329,77.9124,77.9213,263705.90482381,0
+NPO.US,D,20171128,000000,78.2962,79.8821,77.838,79.7255,322792.51416457,0
+NPO.US,D,20171129,000000,79.8176,80.2749,79.404,79.9119,125729.94069723,0
+NPO.US,D,20171130,000000,80.2382,80.863,79.6153,80.3106,146649.8106244,0
+NPO.US,D,20171201,000000,80.3851,80.6409,78.5839,80.5735,192697.92375338,0
+NPO.US,D,20171204,000000,81.596,83.297,81.1814,82.2546,248661.02077864,0
+NPO.US,D,20171205,000000,82.572,82.572,81.11,81.3323,133056.78511194,0
+NPO.US,D,20171206,000000,81.1001,82.1514,81.0903,81.2956,146590.32475396,0
+NPO.US,D,20171207,000000,81.4522,84.652,81.4522,82.0325,321063.39098151,0
+NPO.US,D,20171208,000000,83.7454,84.8264,83.1036,83.2722,206624.67508135,0
+NPO.US,D,20171211,000000,83.2812,83.6353,82.3687,82.6554,142336.58090015,0
+NPO.US,D,20171212,000000,82.8616,83.2058,81.7329,82.1604,190867.97706112,0
+NPO.US,D,20171213,000000,82.1069,83.8495,82.0592,82.7584,104666.90138698,0
+NPO.US,D,20171214,000000,83.5033,83.7454,81.8411,81.9006,125177.42786673,0
+NPO.US,D,20171215,000000,82.5065,85.1825,82.3162,84.2888,461432.90521686,0
+NPO.US,D,20171218,000000,85.239,86.583,84.8176,86.0583,105941.31054347,0
+NPO.US,D,20171219,000000,86.693,86.9163,85.5088,86.8042,131044.34786799,0
+NPO.US,D,20171220,000000,87.5609,87.5788,86.4034,87.0542,94311.318755442,0
+NPO.US,D,20171221,000000,87.1781,87.9974,86.0682,87.671,94700.497501015,0
+NPO.US,D,20171222,000000,87.8575,88.0896,86.946,87.7365,52339.500104046,0
+NPO.US,D,20171226,000000,87.801,88.156,87.2982,87.5322,40923.254155553,0
+NPO.US,D,20171227,000000,87.6978,88.1947,86.9252,87.9328,62559.979233239,0
+NPO.US,D,20171228,000000,88.0995,88.0995,87.1463,87.7642,82352.64232737,0
+NPO.US,D,20171229,000000,87.7642,88.3613,87.0452,87.1701,123481.57644172,0
+NPO.US,D,20180102,000000,87.6254,88.3326,86.9907,87.1413,137422.44306098,0
+NPO.US,D,20180103,000000,86.9331,87.8307,85.9651,86.6832,193754.55412996,0
+NPO.US,D,20180104,000000,87.1413,87.3467,85.9374,86.5532,123993.75986854,0
+NPO.US,D,20180105,000000,86.7744,86.952,85.8709,86.2725,120159.44181307,0
+NPO.US,D,20180108,000000,85.9374,86.2815,85.3492,85.8709,175659.75893103,0
+NPO.US,D,20180109,000000,85.9461,86.3578,85.2678,85.3125,119413.34784487,0
+NPO.US,D,20180110,000000,85.7618,85.7985,84.5943,85.5276,85098.066483313,0
+NPO.US,D,20180111,000000,85.7518,86.6216,85.49,86.4381,99989.698794469,0
+NPO.US,D,20180112,000000,86.7367,86.8269,86.0583,86.6553,112807.39152106,0
+NPO.US,D,20180116,000000,87.1226,87.3269,84.8363,85.1547,92733.430836217,0
+NPO.US,D,20180117,000000,85.7131,86.3866,85.3352,85.7428,97430.798130575,0
+NPO.US,D,20180118,000000,85.9461,85.9511,84.6984,85.0596,78185.606691486,0
+NPO.US,D,20180119,000000,85.0793,86.4381,85.0695,86.4313,130835.64320391,0
+NPO.US,D,20180122,000000,86.3578,86.457,85.0239,85.3591,75827.344810931,0
+NPO.US,D,20180123,000000,85.4434,85.8352,84.6896,85.4434,103525.57926266,0
+NPO.US,D,20180124,000000,85.854,86.3936,84.0458,84.7709,127075.93454527,0
+NPO.US,D,20180125,000000,85.3859,85.3859,83.9239,84.4644,98801.997855909,0
+NPO.US,D,20180126,000000,84.8264,85.6566,84.3256,85.6189,115303.78160924,0
+NPO.US,D,20180129,000000,85.3025,85.7042,83.9605,83.9685,74389.601569516,0
+NPO.US,D,20180130,000000,82.9817,83.1959,82.1714,82.7486,73518.486449891,0
+NPO.US,D,20180131,000000,83.177,83.6918,81.7984,82.0235,79774.585196725,0
+NPO.US,D,20180201,000000,81.5653,83.3923,81.3054,82.6741,115568.94743848,0
+NPO.US,D,20180202,000000,81.7984,81.8529,79.3556,80.3344,154639.06549464,0
+NPO.US,D,20180205,000000,79.6263,80.9017,76.9245,77.0535,96645.382993785,0
+NPO.US,D,20180206,000000,75.4229,78.5967,75.4229,77.8628,131863.03476282,0
+NPO.US,D,20180207,000000,77.5653,79.0113,77.0267,78.6294,123334.37411827,0
+NPO.US,D,20180208,000000,78.6206,78.7208,75.8703,75.8703,169594.21661661,0
+NPO.US,D,20180209,000000,75.3009,77.366,75.3009,75.3009,218826.33616662,0
+NPO.US,D,20180212,000000,75.6361,78.4608,75.2355,77.9967,183065.24568292,0
+NPO.US,D,20180213,000000,77.473,78.1316,76.1767,77.6317,198586.01669158,0
+NPO.US,D,20180214,000000,77.2498,78.6484,70.7057,70.7613,411538.3752113,0
+NPO.US,D,20180215,000000,71.7501,71.7501,69.0464,71.2195,231596.64184389,0
+NPO.US,D,20180216,000000,71.0142,73.1486,70.6592,71.89,199425.87652335,0
+NPO.US,D,20180220,000000,71.4982,72.0844,69.8894,70.1661,128330.17899991,0
+NPO.US,D,20180221,000000,70.4984,72.0933,70.428,70.4906,114921.66050931,0
+NPO.US,D,20180222,000000,70.9398,72.2451,70.4449,71.0579,230285.93622408,0
+NPO.US,D,20180223,000000,71.1332,72.0596,70.6313,70.8446,123453.34585914,0
+NPO.US,D,20180226,000000,70.9963,71.3653,69.9084,71.2195,65936.558556872,0
+NPO.US,D,20180227,000000,71.2672,71.9376,70.2485,70.2485,152128.56011517,0
+NPO.US,D,20180228,000000,70.2485,70.4984,67.5369,67.5467,209119.04869934,0
+NPO.US,D,20180301,000000,67.3484,68.9909,66.6184,67.2492,207994.86657159,0
+NPO.US,D,20180302,000000,66.3894,68.243,65.6989,68.0664,230079.24803019,0
+NPO.US,D,20180305,000000,67.6738,68,66.7711,67.2492,209126.10634499,0
+NPO.US,D,20180306,000000,67.6568,69.7545,67.3653,69.6415,149324.65832389,0
+NPO.US,D,20180307,000000,68.9969,69.4342,67.9207,69.0513,204117.19440715,0
+NPO.US,D,20180308,000000,69.1645,69.4174,67.995,68.9592,165556.23507252,0
+NPO.US,D,20180309,000000,69.3142,72.1657,68.7241,71.8681,170651.85522828,0
+NPO.US,D,20180312,000000,72.2143,73.7278,72.0715,72.3453,176166.90118238,0
+NPO.US,D,20180313,000000,72.8124,73.2329,71.4942,71.6341,306429.86685395,0
+NPO.US,D,20180314,000000,72.0903,73.2418,71.5577,72.3165,335724.13745657,0
+NPO.US,D,20180315,000000,72.3263,72.6527,70.5956,71.897,115417.71217466,0
+NPO.US,D,20180316,000000,71.9068,73.5146,71.7541,72.9998,275927.73061093,0
+NPO.US,D,20180319,000000,72.6815,72.9622,70.6799,72.1557,191322.69108768,0
+NPO.US,D,20180320,000000,72.4841,73.1298,72.3106,72.8401,137991.08765295,0
+NPO.US,D,20180321,000000,72.8223,74.7941,72.6904,73.9808,144376.24049159,0
+NPO.US,D,20180322,000000,73.0088,74.0373,71.2869,72.8669,484711.03702459,0
+NPO.US,D,20180323,000000,72.8491,73.0167,71.1371,71.2235,260717.49601065,0
+NPO.US,D,20180326,000000,72.5139,73.2805,71.1669,73.2508,286522.26495931,0
+NPO.US,D,20180327,000000,73.346,73.346,70.7812,71.2235,159423.14100693,0
+NPO.US,D,20180328,000000,71.3147,72.0715,70.3427,71.4288,136691.47261917,0
+NPO.US,D,20180329,000000,71.9257,72.7668,71.4853,72.371,178360.82074291,0
+NPO.US,D,20180402,000000,72.0616,72.6715,69.8934,70.6135,239466.92497327,0
+NPO.US,D,20180403,000000,71.0618,71.522,70.2495,71.2711,136759.02437034,0
+NPO.US,D,20180404,000000,70.1741,71.9346,70.1741,71.7541,190723.79944293,0
+NPO.US,D,20180405,000000,72.1557,73.0365,71.7987,73.0167,135064.18118043,0
+NPO.US,D,20180406,000000,72.4187,73.2051,71.1768,71.7461,278431.17834475,0
+NPO.US,D,20180409,000000,72.1944,72.7282,71.1858,71.3703,179300.4958488,0
+NPO.US,D,20180410,000000,72.4464,72.9344,71.8483,72.5139,134197.09900117,0
+NPO.US,D,20180411,000000,71.9167,72.1557,71.0429,72.017,129119.62707707,0
+NPO.US,D,20180412,000000,72.5436,72.8025,71.9991,72.4464,96543.551249477,0
+NPO.US,D,20180413,000000,72.9522,72.9522,71.4188,71.5389,172802.42067985,0
+NPO.US,D,20180416,000000,72.1092,73.2706,71.7184,73.0653,151195.94265493,0
+NPO.US,D,20180417,000000,73.4382,74.0086,73.0841,73.951,229845.33748881,0
+NPO.US,D,20180418,000000,74.3378,75.4417,73.7863,75.0112,133929.91670174,0
+NPO.US,D,20180419,000000,74.8229,75.3743,74.1573,74.6751,94799.304540046,0
+NPO.US,D,20180420,000000,74.4856,74.5699,73.4571,74.4459,137102.83253676,0
+NPO.US,D,20180423,000000,74.2426,74.7108,74.0086,74.3012,115807.89915531,0
+NPO.US,D,20180424,000000,74.7018,74.8229,71.8771,73.0465,232836.77100723,0
+NPO.US,D,20180425,000000,73.1496,73.8607,72.4097,73.225,143323.64305537,0
+NPO.US,D,20180426,000000,73.6802,73.6802,71.8583,72.017,178265.03840916,0
+NPO.US,D,20180427,000000,72.017,72.371,70.8099,71.1371,197893.35918327,0
+NPO.US,D,20180430,000000,71.3504,72.2808,70.1919,70.2873,113736.98427603,0
+NPO.US,D,20180501,000000,70.0154,70.7543,68.6497,69.827,230911.04198122,0
+NPO.US,D,20180502,000000,69.3985,70.2208,68.9015,69.1822,258983.33165214,0
+NPO.US,D,20180503,000000,68.9205,68.9205,62.545,62.8434,680758.3177541,0
+NPO.US,D,20180504,000000,62.3734,65.2269,61.7386,64.721,349610.55938084,0
+NPO.US,D,20180507,000000,65.097,67.021,65.097,65.8825,253321.08337459,0
+NPO.US,D,20180508,000000,65.7694,67.1916,65.7694,67.0975,202629.03941113,0
+NPO.US,D,20180509,000000,67.5566,67.6955,66.8157,67.5566,174707.98500403,0
+NPO.US,D,20180510,000000,67.7987,68.604,67.2006,68.1746,148212.57501724,0
+NPO.US,D,20180511,000000,68.1468,68.6497,67.4039,68.1181,83376.000945909,0
+NPO.US,D,20180514,000000,68.4999,68.9205,67.7432,67.8751,94782.164543479,0
+NPO.US,D,20180515,000000,67.5379,67.9118,67.395,67.7432,145926.90606332,0
+NPO.US,D,20180516,000000,67.7897,68.6337,67.6758,68.3403,196462.67358749,0
+NPO.US,D,20180517,000000,68.5098,70.0065,68.49,69.7734,366480.34894281,0
+NPO.US,D,20180518,000000,70.1087,70.7166,69.6325,69.6604,120441.74763887,0
+NPO.US,D,20180521,000000,70.2306,70.8763,70.0203,70.3527,154071.42913776,0
+NPO.US,D,20180522,000000,70.429,70.6135,69.8934,69.9976,289877.67134601,0
+NPO.US,D,20180523,000000,69.3885,70.4449,69.1357,69.8557,241390.6375291,0
+NPO.US,D,20180524,000000,69.5274,70.4627,69.3796,70.3913,137956.80765982,0
+NPO.US,D,20180525,000000,70.0065,70.7543,69.817,70.549,262521.22859052,0
+NPO.US,D,20180529,000000,70.1464,70.4955,69.1645,70.2873,272796.15241469,0
+NPO.US,D,20180530,000000,70.8376,71.8186,70.8376,71.3504,216039.57437191,0
+NPO.US,D,20180531,000000,71.3227,71.3227,68.8649,68.8927,126965.02868513,0
+NPO.US,D,20180601,000000,69.2408,69.5195,67.8364,67.8928,172349.72312348,0
+NPO.US,D,20180604,000000,68.128,68.5049,67.6122,68.0407,189494.7608656,0
+NPO.US,D,20180605,000000,67.9762,69.2249,67.9762,69.1862,114120.11361105,0
+NPO.US,D,20180606,000000,69.4412,70.0967,69.1773,69.7505,247343.25751319,0
+NPO.US,D,20180607,000000,69.5612,70.8922,69.5612,69.9578,179331.75113666,0
+NPO.US,D,20180608,000000,70.1157,70.7633,69.5324,70.3983,172286.20431267,0
+NPO.US,D,20180611,000000,70.1632,71.1481,70.1632,70.8099,183827.47141258,0
+NPO.US,D,20180612,000000,71.0092,71.7521,70.3417,71.6271,153372.7222189,0
+NPO.US,D,20180613,000000,71.5497,71.5697,70.9895,71.4108,204012.33795757,0
+NPO.US,D,20180614,000000,71.6172,71.8215,71.0727,71.515,126180.62178343,0
+NPO.US,D,20180615,000000,71.0529,71.1381,70.5193,70.8674,294149.56343148,0
+NPO.US,D,20180618,000000,70.3417,70.3794,69.704,70.1057,183483.66324616,0
+NPO.US,D,20180619,000000,69.1952,69.5235,68.0208,69.0464,170571.19642091,0
+NPO.US,D,20180620,000000,69.0653,69.2051,68.3413,68.6972,202997.04521976,0
+NPO.US,D,20180621,000000,68.616,68.616,66.544,66.782,179915.51925502,0
+NPO.US,D,20180622,000000,67.0082,67.2739,65.3935,65.4519,591189.73687218,0
+NPO.US,D,20180625,000000,65.9688,66.5212,64.843,66.1185,179578.76873423,0
+NPO.US,D,20180626,000000,66.4845,67.9673,66.1571,67.6291,202573.58648106,0
+NPO.US,D,20180627,000000,67.8254,68.4354,65.7813,65.9509,141995.797439,0
+NPO.US,D,20180628,000000,65.9598,66.3517,65.0383,66.0699,94075.391743878,0
+NPO.US,D,20180629,000000,66.3517,67.0945,65.6305,65.6405,106000.79641391,0
+NPO.US,D,20180702,000000,65.1694,65.9787,64.5415,65.9598,150489.16985533,0
+NPO.US,D,20180703,000000,66.3704,67.3553,66.0421,66.4091,105758.81999179,0
+NPO.US,D,20180705,000000,66.8019,67.9118,65.9509,67.8741,160679.40193176,0
+NPO.US,D,20180706,000000,67.6291,68.239,67.3732,67.9583,100280.07050101,0
+NPO.US,D,20180709,000000,68.361,69.0464,68.361,69.0086,95837.786684968,0
+NPO.US,D,20180710,000000,69.094,69.3935,68.3134,68.5207,82827.521055776,0
+NPO.US,D,20180711,000000,67.9118,68.8233,67.3236,67.8551,134038.80609169,0
+NPO.US,D,20180712,000000,69.094,69.094,67.752,67.8254,117392.84472019,0
+NPO.US,D,20180713,000000,67.9861,69.6197,67.9861,68.6695,75280.881390982,0
+NPO.US,D,20180716,000000,69.0176,69.2536,67.3286,67.6201,161883.2346318,0
+NPO.US,D,20180717,000000,67.5359,67.9207,67.1401,67.4416,111661.02822127,0
+NPO.US,D,20180718,000000,67.393,68.248,67.0469,68.1468,135460.41757164,0
+NPO.US,D,20180719,000000,68.1746,68.8668,67.1133,68.7746,119793.45247462,0
+NPO.US,D,20180720,000000,68.8033,69.2805,68.0981,68.9234,70384.891783468,0
+NPO.US,D,20180723,000000,68.7459,68.7459,67.5646,67.9673,141947.40215458,0
+NPO.US,D,20180724,000000,68.6616,68.9999,67.5457,68.0794,126354.03821928,0
+NPO.US,D,20180725,000000,68.0794,69.1128,67.3076,68.2301,80878.602622636,0
+NPO.US,D,20180726,000000,68.2569,70.4072,68.2569,69.6941,104015.58151745,0
+NPO.US,D,20180727,000000,69.9668,70.427,68.7846,69.2706,94620.846928734,0
+NPO.US,D,20180730,000000,69.4412,70.6789,69.3558,69.8904,111368.64004455,0
+NPO.US,D,20180731,000000,70.3417,71.9009,70.1899,71.6847,176184.04117894,0
+NPO.US,D,20180801,000000,71.5399,71.6847,70.1721,70.4439,163048.75439832,0
+NPO.US,D,20180802,000000,65.5928,67.0172,59.8045,65.8091,876139.15508772,0
+NPO.US,D,20180803,000000,66.1651,68.8927,65.7149,67.6845,366170.82076951,0
+NPO.US,D,20180806,000000,67.2273,70.2376,67.1788,70.0045,205442.01531825,0
+NPO.US,D,20180807,000000,70.5292,72.2431,69.7645,71.3077,208732.89465905,0
+NPO.US,D,20180808,000000,71.2432,71.2432,69.459,69.6742,205913.86934137,0
+NPO.US,D,20180809,000000,69.4679,70.2475,68.2569,68.5773,271164.82803558,0
+NPO.US,D,20180810,000000,68.1547,68.6387,67.5071,68.1378,149575.70886183,0
+NPO.US,D,20180813,000000,67.9583,68.0893,67.1133,67.7135,278245.6630878,0
+NPO.US,D,20180814,000000,68.0307,68.7409,67.7977,68.128,93874.752960538,0
+NPO.US,D,20180815,000000,67.7977,68.3224,67.1589,68.2222,209548.5568486,0
+NPO.US,D,20180816,000000,68.6972,69.6385,68.6972,69.4957,96297.541886991,0
+NPO.US,D,20180817,000000,69.2993,70.5043,69.2993,70.3794,136479.74324981,0
+NPO.US,D,20180820,000000,70.7067,70.913,70.2475,70.294,74035.711052168,0
+NPO.US,D,20180821,000000,70.4816,71.515,70.4816,71.4863,109256.38752648,0
+NPO.US,D,20180822,000000,71.524,71.6946,70.1899,70.7732,80738.457944827,0
+NPO.US,D,20180823,000000,70.7732,70.9993,69.5324,69.7605,86475.315619199,0
+NPO.US,D,20180824,000000,69.7952,71.1481,69.5909,70.6988,56519.642796127,0
+NPO.US,D,20180827,000000,71.1581,71.8414,70.8198,70.9795,105373.67418659,0
+NPO.US,D,20180828,000000,71.1679,71.3296,70.1801,70.313,41787.311629532,0
+NPO.US,D,20180829,000000,70.2773,70.9051,69.6197,70.6988,55427.724191322,0
+NPO.US,D,20180830,000000,70.4439,70.9508,70.0045,70.4716,213410.09725156,0
+NPO.US,D,20180831,000000,70.3794,71.0906,70.0125,70.4439,114805.71347371,0
+NPO.US,D,20180904,000000,70.3695,70.4667,68.9709,69.7011,83489.931511322,0
+NPO.US,D,20180905,000000,69.5394,70.303,69.1088,70.0402,89852.903177924,0
+NPO.US,D,20180906,000000,70.0957,70.4171,68.8996,69.5978,202740.95350635,0
+NPO.US,D,20180907,000000,69.3043,70.0115,68.2777,68.8371,108282.43242745,0
+NPO.US,D,20180910,000000,69.2111,70.2466,69.1168,69.2586,100760.99863997,0
+NPO.US,D,20180911,000000,69.0702,69.2408,68.3353,68.8273,73726.182878876,0
+NPO.US,D,20180912,000000,68.73,69.831,68.4037,69.8032,109509.45453462,0
+NPO.US,D,20180913,000000,70.1711,71.0747,69.6405,71.0459,123914.10929626,0
+NPO.US,D,20180914,000000,71.0192,73.4858,71.0192,73.1754,251452.82374882,0
+NPO.US,D,20180917,000000,73.2121,73.3034,72.0715,72.0903,100891.06096686,0
+NPO.US,D,20180918,000000,72.2817,72.4772,71.6787,71.896,95329.636198521,0
+NPO.US,D,20180919,000000,71.9981,72.8173,71.9981,72.1567,108225.9712623,0
+NPO.US,D,20180920,000000,72.7032,73.7149,71.9157,72.017,144646.44749628,0
+NPO.US,D,20180921,000000,71.6024,72.4295,70.9249,71.0836,252314.86475261,0
+NPO.US,D,20180924,000000,71.3366,71.3366,69.6634,69.7298,178874.01240482,0
+NPO.US,D,20180925,000000,70.0402,70.1424,69.2676,69.8984,99005.661344525,0
+NPO.US,D,20180926,000000,69.8697,70.1989,69.3142,69.4094,83027.151604023,0
+NPO.US,D,20180927,000000,69.5978,70.1147,69.0136,69.2408,122957.2941938,0
+NPO.US,D,20180928,000000,69.089,69.8697,68.5713,68.6556,94229.651712977,0
+NPO.US,D,20181001,000000,69.1357,69.3519,66.79,66.9725,171596.57150963,0
+NPO.US,D,20181002,000000,66.8475,67.5646,66.7216,67.4812,112172.203413,0
+NPO.US,D,20181003,000000,67.7332,69.9936,67.6201,69.7011,109733.28272507,0
+NPO.US,D,20181004,000000,69.5026,70.6998,69.5026,69.8597,133714.15439202,0
+NPO.US,D,20181005,000000,69.9559,70.1751,69.3806,70.079,143858.00765422,0
+NPO.US,D,20181008,000000,69.9738,70.5758,69.5205,70.4072,97397.526372535,0
+NPO.US,D,20181009,000000,70.2276,70.792,69.2716,69.4094,113454.67845023,0
+NPO.US,D,20181010,000000,69.1645,69.1645,65.8685,66.1135,126833.95812314,0
+NPO.US,D,20181011,000000,65.8984,66.4636,63.2223,63.2422,144861.20157091,0
+NPO.US,D,20181012,000000,64.3254,64.3254,61.6612,62.8394,146558.06123101,0
+NPO.US,D,20181015,000000,62.7145,63.2323,62.2821,62.7145,62480.328660959,0
+NPO.US,D,20181016,000000,63.2521,64.6744,62.7513,64.5217,62681.97567939,0
+NPO.US,D,20181017,000000,64.362,64.362,62.79,63.5149,59818.588017665,0
+NPO.US,D,20181018,000000,63.0914,63.0914,61.3041,61.8785,71528.230377974,0
+NPO.US,D,20181019,000000,61.9042,62.2434,60.8995,61.4708,67323.89004368,0
+NPO.US,D,20181022,000000,61.7266,62.2722,61.1147,61.1147,52590.550641993,0
+NPO.US,D,20181023,000000,60.5246,60.5246,57.3398,57.68,275342.95425747,0
+NPO.US,D,20181024,000000,57.7723,58.2266,55.0516,55.2689,195690.36550691,0
+NPO.US,D,20181025,000000,56.1823,56.8498,55.2421,56.0792,169069.93436868,0
+NPO.US,D,20181026,000000,55.3244,57.079,54.3277,55.495,287529.49181638,0
+NPO.US,D,20181029,000000,56.588,57.3834,53.9497,54.4396,151452.03436834,0
+NPO.US,D,20181030,000000,54.516,56.7864,54.516,56.5969,161699.73584502,0
+NPO.US,D,20181031,000000,57.6334,59.496,57.3101,58.5548,175323.00841024,0
+NPO.US,D,20181101,000000,65.8785,66.294,62.2255,64.9372,316552.5471792,0
+NPO.US,D,20181102,000000,65.6622,67.8463,65.339,67.6102,250435.51454083,0
+NPO.US,D,20181105,000000,68.25,68.9572,65.9082,66.7344,200108.45168074,0
+NPO.US,D,20181106,000000,66.6521,69.4481,66.5837,68.8808,218186.10688311,0
+NPO.US,D,20181107,000000,69.4649,70.1374,68.0517,70.0492,168654.54151072,0
+NPO.US,D,20181108,000000,69.6811,70.313,69.1357,69.7099,109756.47213219,0
+NPO.US,D,20181109,000000,69.0226,69.6445,66.546,67.025,130838.6679092,0
+NPO.US,D,20181112,000000,67.0736,67.7232,65.5869,65.8488,187204.05073622,0
+NPO.US,D,20181113,000000,66.303,67.4982,65.6702,66.0005,117574.32703678,0
+NPO.US,D,20181114,000000,64.4007,67.8165,64.3254,64.4007,148061.33975342,0
+NPO.US,D,20181115,000000,63.6855,65.089,62.6511,64.729,132755.32281938,0
+NPO.US,D,20181116,000000,64.6457,66.0332,64.5791,65.6802,144542.59928178,0
+NPO.US,D,20181119,000000,64.9194,65.3815,63.0717,63.6677,156361.13103205,0
+NPO.US,D,20181120,000000,62.79,63.3563,62.1899,62.7056,108144.30421984,0
+NPO.US,D,20181121,000000,62.8762,64.3054,62.6034,62.7056,98331.152067871,0
+NPO.US,D,20181123,000000,62.1601,62.9883,61.9042,62.1323,56542.832203247,0
+NPO.US,D,20181126,000000,62.7056,63.4633,62.5003,63.2521,148383.9749829,0
+NPO.US,D,20181127,000000,62.7145,63.7133,62.7145,63.1787,105044.98954655,0
+NPO.US,D,20181128,000000,63.8363,65.7228,62.5192,65.6445,132287.50173662,0
+NPO.US,D,20181129,000000,65.1802,65.7654,64.4294,64.7864,167189.57592182,0
+NPO.US,D,20181130,000000,64.3154,66.6699,64.3154,66.2554,154050.25620083,0
+NPO.US,D,20181203,000000,67.9593,68.5436,65.4392,66.3487,134756.66947732,0
+NPO.US,D,20181204,000000,65.8666,66.1274,61.7396,61.8903,159796.18799103,0
+NPO.US,D,20181206,000000,61.1831,61.8398,59.8898,61.3815,172228.73491241,0
+NPO.US,D,20181207,000000,61.8725,62.6194,60.115,60.709,203242.04634716,0
+NPO.US,D,20181210,000000,60.8043,60.9937,59.4435,60.1815,206318.17161333,0
+NPO.US,D,20181211,000000,61.5124,61.8258,59.1708,59.3304,91482.21108685,0
+NPO.US,D,20181212,000000,60.0773,62.4488,59.0289,61.4926,119356.88667971,0
+NPO.US,D,20181213,000000,61.7496,61.816,58.9635,59.6052,94026.996459454,0
+NPO.US,D,20181214,000000,58.7274,60.9084,58.5618,58.8584,94036.070575283,0
+NPO.US,D,20181217,000000,59.0021,59.4633,57.1167,57.4886,164447.17647115,0
+NPO.US,D,20181218,000000,58.1502,59.01,57.075,57.563,111500.71884162,0
+NPO.US,D,20181219,000000,58.056,59.0657,55.3194,55.8084,158276.77770715,0
+NPO.US,D,20181220,000000,55.6825,56.837,54.8165,56.2706,185348.89816665,0
+NPO.US,D,20181221,000000,56.5354,57.1752,54.7888,55.0229,871510.34777963,0
+NPO.US,D,20181224,000000,54.3435,54.4039,52.4064,52.465,85174.692350317,0
+NPO.US,D,20181226,000000,53.2773,56.3847,52.465,56.3182,116643.72604672,0
+NPO.US,D,20181227,000000,54.77,57.0828,54.5617,56.9589,113226.8173194,0
+NPO.US,D,20181228,000000,57.2624,58.652,56.4769,57.5352,133307.83564989,0
+NPO.US,D,20181231,000000,57.8882,57.8882,56.1566,56.7724,130774.1408633,0
+NPO.US,D,20190102,000000,56.2042,58.3525,55.377,58.2076,146483.45183419,0
+NPO.US,D,20190103,000000,57.7058,57.8982,55.5684,56.2607,101201.59737525,0
+NPO.US,D,20190104,000000,57.2714,59.0378,56.837,58.7175,101304.43735464,0
+NPO.US,D,20190107,000000,58.6708,59.1271,57.9518,58.3208,131326.65369379,0
+NPO.US,D,20190108,000000,58.9078,58.9078,57.7246,58.5568,127615.34031957,0
+NPO.US,D,20190109,000000,58.7998,59.6796,58.5181,59.141,71561.502136016,0
+NPO.US,D,20190110,000000,58.5945,60.2954,58.4219,60.2568,110510.63198112,0
+NPO.US,D,20190111,000000,59.6339,60.2299,58.9357,60.1625,96943.820581064,0
+NPO.US,D,20190114,000000,59.4256,60.2152,58.5945,59.3204,64554.268245526,0
+NPO.US,D,20190115,000000,59.3681,59.4296,58.4219,59.1886,66593.927836959,0
+NPO.US,D,20190116,000000,59.3204,61.0503,59.3027,59.7946,78596.966609086,0
+NPO.US,D,20190117,000000,59.2847,61.9279,59.2847,61.5423,91521.532255444,0
+NPO.US,D,20190118,000000,62.4963,63.7212,61.4004,62.4963,166357.78197078,0
+NPO.US,D,20190122,000000,61.8982,61.9379,60.4542,60.966,102851.06998601,0
+NPO.US,D,20190123,000000,61.2576,62.6848,59.6439,60.0872,117005.6824448,0
+NPO.US,D,20190124,000000,60.0872,60.2329,59.2273,59.2749,117792.10581668,0
+NPO.US,D,20190125,000000,59.9166,61.3815,59.0984,60.7577,127820.01204327,0
+NPO.US,D,20190128,000000,59.6884,60.7279,58.8246,60.115,82202.415298639,0
+NPO.US,D,20190129,000000,60.2469,61.1683,60.1625,60.9283,72788.52424317,0
+NPO.US,D,20190130,000000,61.5323,62.2871,60.5741,61.9082,72264.241995249,0
+NPO.US,D,20190131,000000,61.6454,62.7483,60.9471,62.3922,98726.380223997,0
+NPO.US,D,20190201,000000,63.0607,63.2511,62.297,62.7314,92545.899109076,0
+NPO.US,D,20190204,000000,62.5499,63.1093,61.9756,63.0795,58700.455300463,0
+NPO.US,D,20190205,000000,63.1391,63.6766,62.3109,62.6381,49994.345279689,0
+NPO.US,D,20190206,000000,62.5052,63.0697,62.2444,62.6848,67196.852422068,0
+NPO.US,D,20190207,000000,61.9182,62.4675,60.2002,61.2099,73947.99459915,0
+NPO.US,D,20190208,000000,60.8341,61.4044,59.9255,61.0403,56588.202782395,0
+NPO.US,D,20190211,000000,61.4639,61.6542,60.9283,61.6185,64267.929479352,0
+NPO.US,D,20190212,000000,62.0242,64.7806,61.7296,64.7329,108969.04052522,0
+NPO.US,D,20190213,000000,65.0076,66.0739,63.4109,63.6022,170743.60462166,0
+NPO.US,D,20190214,000000,58.3296,67.3672,58.3296,65.4619,303955.6579378,0
+NPO.US,D,20190215,000000,66.1125,68.8063,64.9789,68.2123,177244.7044959,0
+NPO.US,D,20190219,000000,66.2842,66.3764,62.6659,66.2465,246382.40947037,0
+NPO.US,D,20190220,000000,66.2742,68.618,66.2742,67.9276,215035.37222012,0
+NPO.US,D,20190221,000000,67.8512,68.3045,66.8644,66.9556,172134.96904885,0
+NPO.US,D,20190222,000000,67.3583,67.3583,65.8101,66.1224,153436.24102971,0
+NPO.US,D,20190225,000000,66.2842,67.7669,65.8011,65.8189,122657.84837143,0
+NPO.US,D,20190226,000000,65.8964,66.5947,65.4422,66.2465,146263.6565841,0
+NPO.US,D,20190227,000000,66.0838,66.4915,65.3438,66.313,84884.320643776,0
+NPO.US,D,20190228,000000,66.4349,66.4349,64.724,64.7904,88425.24228743,0
+NPO.US,D,20190301,000000,65.3757,65.4896,64.4998,65.094,130818.50320735,0
+NPO.US,D,20190304,000000,65.3121,65.8567,64.4711,65.1505,125244.9796179,0
+NPO.US,D,20190305,000000,65.084,65.9945,64.8837,65.1039,94480.702250924,0
+NPO.US,D,20190306,000000,65.0453,65.7753,64.838,65.2339,163271.5743537,0
+NPO.US,D,20190307,000000,65.1039,65.4906,62.3724,62.7324,115775.63563236,0
+NPO.US,D,20190308,000000,62.1542,63.4138,61.8556,63.264,95288.298559742,0
+NPO.US,D,20190311,000000,62.9783,64.9779,62.9783,64.4205,119871.08657671,0
+NPO.US,D,20190312,000000,64.4205,64.4205,62.5994,62.8374,96872.235889521,0
+NPO.US,D,20190313,000000,63.1698,64.0724,62.1789,62.54,136173.2397818,0
+NPO.US,D,20190314,000000,62.6194,62.6194,61.3012,61.443,88604.708133835,0
+NPO.US,D,20190315,000000,61.576,62.4567,61.4986,61.803,222870.36712127,0
+NPO.US,D,20190318,000000,62.2385,64.3154,62.049,64.2013,219102.59258188,0
+NPO.US,D,20190319,000000,64.7051,65.0643,63.4336,63.7857,116861.50482662,0
+NPO.US,D,20190320,000000,63.7073,63.7857,62.296,63.1311,163577.06958662,0
+NPO.US,D,20190321,000000,62.9039,64.8281,62.9039,64.1735,122950.23654816,0
+NPO.US,D,20190322,000000,63.6161,64.0416,60.0971,60.1438,99285.950700144,0
+NPO.US,D,20190325,000000,60.1438,61.3012,59.7262,60.5811,80492.448582341,0
+NPO.US,D,20190326,000000,61.3389,61.6235,60.3658,60.6743,102732.09824514,0
+NPO.US,D,20190327,000000,60.352,60.7894,59.4514,60.2012,189298.15502263,0
+NPO.US,D,20190328,000000,60.3975,61.8229,60.3975,61.576,99764.862368918,0
+NPO.US,D,20190329,000000,62.1542,62.1938,60.7695,61.1008,157701.07546953,0
+NPO.US,D,20190401,000000,62.0688,62.5994,61.6522,62.3724,117727.57877078,0
+NPO.US,D,20190402,000000,62.3148,63.2016,62.0966,63.1609,111509.79295745,0
+NPO.US,D,20190403,000000,63.6062,64.3918,63.1212,63.6429,148480.76555175,0
+NPO.US,D,20190404,000000,63.7758,65.2199,63.6975,64.8936,92239.39564106,0
+NPO.US,D,20190405,000000,65.084,66.2782,65.084,65.8795,120932.75812875,0
+NPO.US,D,20190408,000000,65.4432,66.2782,64.7597,66.2495,76115.700047288,0
+NPO.US,D,20190409,000000,65.7089,65.7089,64.9402,65.094,112651.11508177,0
+NPO.US,D,20190410,000000,65.1762,66.4299,64.9134,66.2217,176150.7694209,0
+NPO.US,D,20190411,000000,66.298,67.1788,66.1731,66.9526,155834.83231394,0
+NPO.US,D,20190412,000000,67.6905,68.2589,67.6331,68.0119,101489.9526116,0
+NPO.US,D,20190415,000000,68.003,68.5623,67.3296,67.5676,180493.23796283,0
+NPO.US,D,20190416,000000,67.8414,68.1171,67.5012,67.6241,138863.21100767,0
+NPO.US,D,20190417,000000,67.994,68.4226,67.0152,67.0637,118974.76557978,0
+NPO.US,D,20190418,000000,67.0439,68.4126,67.0439,67.9663,81729.553040417,0
+NPO.US,D,20190422,000000,67.8116,68.6308,67.4545,68.4027,166699.57366703,0
+NPO.US,D,20190423,000000,68.6933,70.9705,68.6387,70.8188,187899.73294981,0
+NPO.US,D,20190424,000000,70.8366,71.7025,70.4617,71.0102,173224.87118347,0
+NPO.US,D,20190425,000000,70.4667,70.4667,68.1368,68.4493,159906.08561607,0
+NPO.US,D,20190426,000000,68.4959,69.2169,67.9335,68.7627,167594.88642886,0
+NPO.US,D,20190429,000000,69.0553,71.1114,69.0553,70.914,127114.24747876,0
+NPO.US,D,20190430,000000,70.914,71.7928,70.297,70.4568,190909.3146999,0
+NPO.US,D,20190501,000000,71.0281,71.0281,68.8103,69.0176,344659.11684326,0
+NPO.US,D,20190502,000000,62.3327,63.6975,60.0921,61.4232,526240.24047052,0
+NPO.US,D,20190503,000000,62.4675,63.7362,62.2573,63.6975,160384.99728485,0
+NPO.US,D,20190506,000000,62.2196,63.6528,62.0401,63.5963,142989.91723986,0
+NPO.US,D,20190507,000000,62.5598,63.1609,61.7862,62.4675,102123.12424947,0
+NPO.US,D,20190508,000000,62.5598,62.6292,61.4698,61.6235,108806.71467538,0
+NPO.US,D,20190509,000000,60.8846,62.2295,60.7259,62.1353,106628.92687632,0
+NPO.US,D,20190510,000000,62.1542,62.4675,60.6922,62.1938,81230.4766698,0
+NPO.US,D,20190513,000000,60.7021,60.9273,58.6471,58.8642,129886.89398219,0
+NPO.US,D,20190514,000000,59.0904,59.6141,58.2622,59.1291,86485.397970121,0
+NPO.US,D,20190515,000000,58.4655,60.0971,58.3812,59.8898,86931.037880854,0
+NPO.US,D,20190516,000000,60.2479,60.96,59.75,59.7936,83140.073934345,0
+NPO.US,D,20190517,000000,59.016,59.6429,58.1432,58.1709,68492.43451549,0
+NPO.US,D,20190520,000000,57.6889,58.2483,57.3765,57.7733,132930.75572542,0
+NPO.US,D,20190521,000000,58.3425,58.8544,57.8307,58.2969,122106.34377602,0
+NPO.US,D,20190522,000000,58.0688,58.1055,57.1405,57.1494,97137.401718758,0
+NPO.US,D,20190523,000000,56.4075,56.4789,55.2441,56.3896,169284.68844332,0
+NPO.US,D,20190524,000000,56.9867,56.9867,55.9254,56.4075,57248.596767757,0
+NPO.US,D,20190528,000000,56.6445,57.189,55.9166,56.0197,128550.98248509,0
+NPO.US,D,20190529,000000,55.6388,56.0474,54.4366,55.3075,145028.5685962,0
+NPO.US,D,20190530,000000,55.499,55.9443,54.2959,54.6539,98707.223757246,0
+NPO.US,D,20190531,000000,53.791,53.791,52.5542,52.6078,110426.94846848,0
+NPO.US,D,20190603,000000,52.5493,55.0516,52.5493,54.9386,188107.42937879,0
+NPO.US,D,20190604,000000,55.8451,57.6146,55.0824,57.5759,77406.240965248,0
+NPO.US,D,20190605,000000,57.6621,58.0233,57.0354,57.6721,88112.689408862,0
+NPO.US,D,20190606,000000,57.7841,58.2622,56.0722,57.7196,88934.401008969,0
+NPO.US,D,20190607,000000,58.0995,59.0894,57.8635,58.4804,105341.41066364,0
+NPO.US,D,20190610,000000,59.0617,59.8442,58.9298,59.0617,73816.92403717,0
+NPO.US,D,20190611,000000,59.984,60.3748,58.7095,59.1091,64740.791737575,0
+NPO.US,D,20190612,000000,59.1181,59.1757,58.1085,58.4804,65269.106925865,0
+NPO.US,D,20190613,000000,59.0894,59.8343,58.7195,59.4623,73423.712351229,0
+NPO.US,D,20190614,000000,59.4803,59.7282,58.8921,58.9118,86089.161578903,0
+NPO.US,D,20190617,000000,59.0715,59.3661,58.4665,58.7362,73053.690072408,0
+NPO.US,D,20190618,000000,59.3384,61.0324,59.0617,60.3748,43723.123006473,0
+NPO.US,D,20190619,000000,60.2329,61.0611,59.8253,60.8141,130364.79741588,0
+NPO.US,D,20190620,000000,61.7476,62.5994,61.3477,61.9182,86703.176750027,0
+NPO.US,D,20190621,000000,61.4886,62.1472,61.2616,61.3776,147899.01390358,0
+NPO.US,D,20190624,000000,61.6335,61.814,61.1038,61.3677,84556.644238825,0
+NPO.US,D,20190625,000000,61.2704,61.8615,60.4909,60.5107,153267.86576931,0
+NPO.US,D,20190626,000000,61.7852,61.7852,60.5771,61.1087,111530.96589439,0
+NPO.US,D,20190627,000000,61.1187,61.328,60.1952,60.8341,225983.79708585,0
+NPO.US,D,20190628,000000,61.1762,61.5383,60.6415,60.7864,333592.72847175,0
+NPO.US,D,20190701,000000,61.814,61.8893,60.3004,60.7368,108122.1230478,0
+NPO.US,D,20190702,000000,60.6415,60.6415,59.4803,59.9186,134928.06944298,0
+NPO.US,D,20190703,000000,60.3748,60.9094,60.1576,60.9094,33320.153325599,0
+NPO.US,D,20190705,000000,60.3481,61.1762,59.737,61.0988,55321.859506645,0
+NPO.US,D,20190708,000000,60.5961,61.561,60.5961,60.8141,84179.564314359,0
+NPO.US,D,20190709,000000,60.3658,60.957,60.0366,60.5593,78020.256136372,0
+NPO.US,D,20190710,000000,61.2516,61.4053,59.2243,59.3184,100437.35517539,0
+NPO.US,D,20190711,000000,59.8532,59.8532,57.435,57.9846,128683.06128216,0
+NPO.US,D,20190712,000000,58.1482,59.7182,58.1482,59.5189,158786.94466378,0
+NPO.US,D,20190715,000000,59.747,59.9007,58.8424,59.6052,95569.596150454,0
+NPO.US,D,20190716,000000,59.5754,60.9768,58.9158,60.2519,67979.242853582,0
+NPO.US,D,20190717,000000,60.1765,60.3481,58.9962,59.2045,100367.78695403,0
+NPO.US,D,20190718,000000,59.0894,59.3571,58.7015,58.9773,70460.50941538,0
+NPO.US,D,20190719,000000,58.7839,60.5593,58.774,59.0994,126309.67587523,0
+NPO.US,D,20190722,000000,59.6439,60.3748,58.6728,59.7757,106714.62685916,0
+NPO.US,D,20190723,000000,60.3183,61.0473,59.8253,60.2617,164247.5459229,0
+NPO.US,D,20190724,000000,60.11,62.2405,59.9096,62.2405,165567.32565854,0
+NPO.US,D,20190725,000000,62.2405,63.2223,61.2903,63.1381,198938.89897383,0
+NPO.US,D,20190726,000000,63.4049,64.2132,62.536,63.994,142883.04432009,0
+NPO.US,D,20190729,000000,63.9752,64.0793,61.1861,61.4509,111871.74935554,0
+NPO.US,D,20190730,000000,62.8137,70.2703,62.774,68.1171,413834.12651614,0
+NPO.US,D,20190731,000000,67.8888,70.0125,67.5359,67.641,222475.13896514,0
+NPO.US,D,20190801,000000,67.393,68.0159,64.9749,65.1654,159702.42212745,0
+NPO.US,D,20190802,000000,64.726,64.726,63.0399,63.8224,97950.039203036,0
+NPO.US,D,20190805,000000,62.5747,63.03,60.4323,61.0423,172620.93836327,0
+NPO.US,D,20190806,000000,61.4331,62.1382,60.3937,62.0708,144804.74040575,0
+NPO.US,D,20190807,000000,60.8995,62.2058,60.2052,61.8982,117521.89881198,0
+NPO.US,D,20190808,000000,62.6521,64.3272,62.5092,63.6885,154245.8538087,0
+NPO.US,D,20190809,000000,63.3463,63.5853,61.7852,61.814,102355.01832067,0
+NPO.US,D,20190812,000000,61.2139,61.4381,59.6716,59.9562,102007.17721388,0
+NPO.US,D,20190813,000000,59.9463,61.7941,59.9463,60.8717,121557.86388589,0
+NPO.US,D,20190814,000000,59.5287,59.5754,57.4866,57.557,187495.43067785,0
+NPO.US,D,20190815,000000,57.8337,57.8734,56.4709,56.9857,178614.89598614,0
+NPO.US,D,20190816,000000,57.5857,59.7182,57.5857,58.9773,139538.72851941,0
+NPO.US,D,20190819,000000,59.7757,60.6415,59.5754,60.4225,177295.11625051,0
+NPO.US,D,20190820,000000,60.3658,60.5771,59.7182,59.8055,84898.435935066,0
+NPO.US,D,20190821,000000,60.6704,61.7852,60.2905,61.4986,122927.04714104,0
+NPO.US,D,20190822,000000,61.8715,62.4239,60.967,61.1484,105982.64818225,0
+NPO.US,D,20190823,000000,60.5206,61.0126,57.4073,57.9479,110171.86499016,0
+NPO.US,D,20190826,000000,58.8524,59.1568,57.6869,58.2256,104006.50740162,0
+NPO.US,D,20190827,000000,58.8325,58.8821,56.3966,56.8708,102126.14895475,0
+NPO.US,D,20190828,000000,56.7596,57.6146,56.3301,57.1305,100918.28331434,0
+NPO.US,D,20190829,000000,58.2056,58.9575,57.9933,58.8524,103582.04042782,0
+NPO.US,D,20190830,000000,59.3859,60.1248,59.0437,59.3007,97137.401718758,0
+NPO.US,D,20190903,000000,58.5251,58.8901,56.834,57.4181,81043.953177751,0
+NPO.US,D,20190904,000000,58.2681,58.6708,57.8922,58.3346,73468.074695284,0
+NPO.US,D,20190905,000000,59.3184,61.7089,59.2193,60.6565,120876.29696359,0
+NPO.US,D,20190906,000000,61.0681,61.4321,60.6108,60.8688,144369.18284593,0
+NPO.US,D,20190909,000000,61.2298,63.1044,61.2298,62.6184,101397.19498312,0
+NPO.US,D,20190910,000000,62.779,66.7276,62.4645,65.8577,314495.7475912,0
+NPO.US,D,20190911,000000,66.2495,67.3871,65.2169,67.3771,192206.9132635,0
+NPO.US,D,20190912,000000,67.3672,67.6171,65.9648,67.0716,99487.597718575,0
+NPO.US,D,20190913,000000,67.7799,68.3224,66.902,67.3871,126233.05000822,0
+NPO.US,D,20190916,000000,67.4655,67.8761,66.5173,66.784,193667.84591204,0
+NPO.US,D,20190917,000000,66.2118,67.4258,65.8378,67.3296,171542.12681466,0
+NPO.US,D,20190918,000000,66.9596,67.5696,65.5423,66.1731,159105.5469529,0
+NPO.US,D,20190919,000000,66.1165,67.022,65.572,65.6395,114686.74173284,0
+NPO.US,D,20190920,000000,65.8001,66.5947,65.1792,65.7149,255920.31344216,0
+NPO.US,D,20190923,000000,65.0156,66.7364,65.0156,66.299,99141.773081966,0
+NPO.US,D,20190924,000000,66.2891,66.911,64.6447,64.8073,89014.051581251,0
+NPO.US,D,20190925,000000,64.6635,66.3834,64.6635,65.9172,74517.647426219,0
+NPO.US,D,20190926,000000,65.6762,66.0967,64.4483,64.6546,66809.69014668,0
+NPO.US,D,20190927,000000,64.845,65.4759,64.0891,64.9224,117001.64950443,0
+NPO.US,D,20190930,000000,65.0256,66.5747,64.9501,65.6295,130541.23855701,0
+NPO.US,D,20191001,000000,66.1918,67.1877,63.7946,63.9752,210849.18011748,0
+NPO.US,D,20191002,000000,63.0457,63.8214,61.5472,62.4645,114452.83119146,0
+NPO.US,D,20191003,000000,62.0252,62.5588,60.6475,62.1304,110347.2978962,0
+NPO.US,D,20191004,000000,62.1591,63.6409,61.7276,62.8851,71999.076166012,0
+NPO.US,D,20191007,000000,62.5787,62.8851,61.7276,62.0629,59162.22697267,0
+NPO.US,D,20191008,000000,61.077,61.1366,60.1328,60.4175,93505.738916809,0
+NPO.US,D,20191009,000000,60.4175,61.2596,59.9592,60.6377,129102.48708049,0
+NPO.US,D,20191010,000000,60.9164,61.9389,60.7725,60.9451,109610.27804383,0
+NPO.US,D,20191011,000000,62.1691,64.8926,62.1402,64.0139,123662.05052322,0
+NPO.US,D,20191014,000000,63.4019,64.5008,63.0647,64.0981,57001.579170179,0
+NPO.US,D,20191015,000000,64.3094,65.5036,63.9752,64.5771,64287.085946104,0
+NPO.US,D,20191016,000000,64.1665,65.2359,64.1567,64.2906,48657.425547489,0
+NPO.US,D,20191017,000000,64.7121,65.4847,64.4344,64.836,69724.497798106,0
+NPO.US,D,20191018,000000,64.1855,65.1039,64.1855,64.6734,75512.775462178,0
+NPO.US,D,20191021,000000,65.4759,66.4973,65.1604,65.325,44947.120408352,0
+NPO.US,D,20191022,000000,65.4172,67.2263,64.3004,66.7453,89128.990381756,0
+NPO.US,D,20191023,000000,66.794,67.022,66.0382,66.6809,73468.074695284,0
+NPO.US,D,20191024,000000,67.2263,67.3206,65.7049,66.4221,58998.892887742,0
+NPO.US,D,20191025,000000,66.2792,67.9425,65.9022,67.6361,41103.728237049,0
+NPO.US,D,20191028,000000,68.2212,69.0047,68.124,68.4116,53200.532872748,0
+NPO.US,D,20191029,000000,68.0555,68.7846,67.5794,68.3819,75984.629485307,0
+NPO.US,D,20191030,000000,68.4691,68.4691,66.5073,67.5022,60742.131362081,0
+NPO.US,D,20191031,000000,67.4059,67.4059,65.6196,66.4895,64731.717621745,0
+NPO.US,D,20191101,000000,67.149,68.249,67.0032,68.1825,89496.996190393,0
+NPO.US,D,20191104,000000,69.1088,69.1942,67.4356,68.2757,151174.76971799,0
+NPO.US,D,20191105,000000,61.8526,66.6044,61.6622,65.6762,208164.25006707,0
+NPO.US,D,20191106,000000,63.4296,64.5484,61.815,63.3057,256768.23915467,0
+NPO.US,D,20191107,000000,64.0614,64.4344,63.4019,64.2817,149493.03358428,0
+NPO.US,D,20191108,000000,64.0327,64.9699,63.382,64.2717,172147.06786995,0
+NPO.US,D,20191111,000000,63.623,64.482,62.7413,63.9851,106409.13162623,0
+NPO.US,D,20191112,000000,64.2042,64.2042,63.0944,63.3433,99597.49534362,0
+NPO.US,D,20191113,000000,62.6748,62.9724,61.5273,61.7089,108081.79364412,0
+NPO.US,D,20191114,000000,61.2983,62.1442,61.2397,61.5848,72633.256038978,0
+NPO.US,D,20191115,000000,62.1691,62.1691,61.0393,61.2298,86469.266208646,0
+NPO.US,D,20191118,000000,61.0393,61.2596,59.9027,60.8876,120291.52061014,0
+NPO.US,D,20191119,000000,61.2983,61.6434,60.466,60.5454,109185.81107003,0
+NPO.US,D,20191120,000000,60.3044,61.0195,59.7589,59.8174,131782.37595545,0
+NPO.US,D,20191121,000000,60.0555,60.3599,59.51,59.6161,203305.56515796,0
+NPO.US,D,20191122,000000,59.8749,60.5107,59.6449,60.3599,104623.54727802,0
+NPO.US,D,20191125,000000,60.7725,63.1916,60.2657,63.0557,146212.2365944,0
+NPO.US,D,20191126,000000,63.0944,63.7847,62.7026,63.2393,89349.793866938,0
+NPO.US,D,20191127,000000,63.7451,64.1268,62.6947,64.0614,61716.086461104,0
+NPO.US,D,20191129,000000,63.7946,64.0227,63.3334,63.4683,32825.10989535,0
+NPO.US,D,20191202,000000,63.6697,64.0139,62.8851,63.0844,184652.20771797,0
+NPO.US,D,20191203,000000,62.1651,62.1651,59.8918,59.8918,132858.16279878,0
+NPO.US,D,20191204,000000,60.5544,61.5799,60.1011,60.1982,100704.53747481,0
+NPO.US,D,20191205,000000,60.351,60.8014,59.7946,60.6009,163453.05667028,0
+NPO.US,D,20191206,000000,61.6374,62.5211,61.3697,61.4629,100699.49629935,0
+NPO.US,D,20191209,000000,61.3399,61.57,61.1286,61.4162,79735.264028131,0
+NPO.US,D,20191210,000000,61.33,61.7226,60.7537,61.0214,81124.611985123,0
+NPO.US,D,20191211,000000,61.2426,62.1651,61.0116,62.0976,90444.737177021,0
+NPO.US,D,20191212,000000,62.0688,64.0644,61.9826,63.748,113835.79131506,0
+NPO.US,D,20191213,000000,63.8443,64.5633,62.6351,64.0366,231579.50184732,0
+NPO.US,D,20191216,000000,64.488,65.8011,63.6429,63.8621,189179.18328176,0
+NPO.US,D,20191217,000000,64.1308,65.1495,63.7083,65.0533,165651.00917118,0
+NPO.US,D,20191218,000000,65.2646,65.446,64.0644,64.717,110699.17194336,0
+NPO.US,D,20191219,000000,64.5633,65.1217,63.9979,64.9759,82480.688184074,0
+NPO.US,D,20191220,000000,65.2646,65.2745,63.6716,64.1805,341772.53977441,0
+NPO.US,D,20191223,000000,64.1308,64.6883,63.8046,64.2856,87808.202411031,0
+NPO.US,D,20191224,000000,64.4483,64.9372,64.0366,64.6983,41906.283370406,0
+NPO.US,D,20191226,000000,64.7458,65.0046,63.9792,64.2182,67088.971267208,0
+NPO.US,D,20191227,000000,64.2955,64.5345,63.5368,63.748,105380.73183224,0
+NPO.US,D,20191230,000000,63.9592,64.3421,63.4406,63.8531,126455.86996359,0
+NPO.US,D,20191231,000000,63.625,64.6794,63.625,64.1805,108933.75229699,0
+NPO.US,D,20200102,000000,64.8697,65.0046,63.7966,64.9859,112068.3551985,0
+NPO.US,D,20200103,000000,63.7778,65.1762,63.6806,64.9094,98927.019007336,0
+NPO.US,D,20200106,000000,64.1508,65.0286,63.9008,64.7547,66851.027785459,0
+NPO.US,D,20200107,000000,64.3908,65.0533,63.4029,64.2082,89673.437331521,0
+NPO.US,D,20200108,000000,64.3708,64.9471,64.0179,64.0833,78855.074792678,0
+NPO.US,D,20200109,000000,64.5921,65.5621,63.9495,64.9948,90600.005381213,0
+NPO.US,D,20200110,000000,64.9948,64.9948,63.3929,63.6985,67938.913449896,0
+NPO.US,D,20200113,000000,63.8343,65.1584,63.748,65.0236,66496.129033019,0
+NPO.US,D,20200114,000000,64.843,65.2446,63.7877,63.9008,98604.383777846,0
+NPO.US,D,20200115,000000,63.7579,64.4007,62.8941,63.4109,83351.803303698,0
+NPO.US,D,20200116,000000,64.0833,64.8043,63.7828,64.5068,60528.385522543,0
+NPO.US,D,20200117,000000,64.8897,65.2249,63.989,64.3511,58512.923573322,0
+NPO.US,D,20200121,000000,63.8046,64.1705,62.4904,62.6728,80417.839185521,0
+NPO.US,D,20200122,000000,62.768,63.009,61.4718,62.3754,70598.637623006,0
+NPO.US,D,20200123,000000,62.1651,62.7205,60.8598,62.4725,157348.19318727,0
+NPO.US,D,20200124,000000,62.7979,62.9228,60.4065,60.6665,102218.90658323,0
+NPO.US,D,20200127,000000,59.141,60.1883,59.0834,59.6973,92370.46620304,0
+NPO.US,D,20200128,000000,60.2279,60.2279,59.4821,59.746,48903.434909975,0
+NPO.US,D,20200129,000000,59.8243,60.0039,57.9606,58.0955,75388.762545842,0
+NPO.US,D,20200130,000000,57.4261,58.1919,56.9242,58.0777,79045.631225096,0
+NPO.US,D,20200131,000000,57.5957,57.5957,55.9939,56.0802,101096.74092565,0
+NPO.US,D,20200203,000000,56.463,56.8438,54.8999,55.0725,147784.07510307,0
+NPO.US,D,20200204,000000,56.3013,57.0561,55.745,56.7536,219145.94669084,0
+NPO.US,D,20200205,000000,57.8565,59.2867,57.1563,59.0834,86922.972000116,0
+NPO.US,D,20200206,000000,59.4396,59.4396,57.0711,57.4261,67244.2394714,0
+NPO.US,D,20200207,000000,56.6188,57.0838,55.8124,56.4253,107029.19620791,0
+NPO.US,D,20200210,000000,56.1773,56.5404,55.8986,56.4165,75913.044793764,0
+NPO.US,D,20200211,000000,56.9917,57.7316,56.7963,57.0314,50365.375793602,0
+NPO.US,D,20200212,000000,57.6741,57.6741,56.7536,57.1652,58421.174179935,0
+NPO.US,D,20200213,000000,56.8301,57.3567,56.3301,57.192,42156.325673262,0
+NPO.US,D,20200214,000000,56.953,57.3081,56.3202,56.6644,51362.520299745,0
+NPO.US,D,20200218,000000,56.2915,56.8855,55.7737,56.6455,66599.977247512,0
+NPO.US,D,20200219,000000,56.8668,56.8668,55.9086,56.6287,99557.165939934,0
+NPO.US,D,20200220,000000,56.3698,58.3445,56.3698,58.2116,72486.053715523,0
+NPO.US,D,20200221,000000,58.1719,58.6143,57.192,58.0777,91728.220449336,0
+NPO.US,D,20200224,000000,55.6378,56.3876,54.8136,55.8411,103964.16152775,0
+NPO.US,D,20200225,000000,63.4792,64.2569,57.4538,57.787,179918.54396029,0
+NPO.US,D,20200226,000000,58.4695,58.5766,54.4109,54.4109,222298.69782402,0
+NPO.US,D,20200227,000000,52.6356,54.6599,51.61,51.61,139224.15917066,0
+NPO.US,D,20200228,000000,49.0749,51.8579,49.0749,51.7717,177074.31276532,0
+NPO.US,D,20200302,000000,51.9165,53.7008,50.8125,53.671,106621.86923068,0
+NPO.US,D,20200303,000000,53.7207,54.5885,50.1341,50.3444,133891.60376824,0
+NPO.US,D,20200304,000000,51.2529,52.5096,50.2304,52.1873,78595.958373993,0
+NPO.US,D,20200305,000000,50.6826,50.9346,48.1198,48.6196,118407.1292229,0
+NPO.US,D,20200306,000000,46.7391,49.2455,46.7391,48.5631,99069.18015533,0
+NPO.US,D,20200309,000000,44.3488,45.3713,43.6436,44.5998,129586.43992473,0
+NPO.US,D,20200310,000000,46.4504,47.6794,45.3317,47.5018,142794.31963199,0
+NPO.US,D,20200311,000000,45.8822,45.8822,43.3659,44.2139,132167.52176066,0
+NPO.US,D,20200312,000000,38.9116,41.2821,38.4771,39.0564,167389.20647006,0
+NPO.US,D,20200313,000000,41.4864,45.4389,38.7678,45.4389,181466.18482676,0
+NPO.US,D,20200316,000000,40.927,45.6213,37.6003,38.1489,186228.07916701,0
+NPO.US,D,20200317,000000,38.8242,39.8666,36.2307,39.8568,226430.44523167,0
+NPO.US,D,20200318,000000,37.1481,38.257,31.3826,31.4113,127446.96505918,0
+NPO.US,D,20200319,000000,30.8529,33.272,28.9615,30.8817,198532.5802317,0
+NPO.US,D,20200320,000000,31.208,32.664,29.8005,30.0892,278827.41473597,0
+NPO.US,D,20200323,000000,30.2718,32.1254,29.1936,31.6117,131189.53372126,0
+NPO.US,D,20200324,000000,33.5597,36.549,32.674,36.3755,209749.19563194,0
+NPO.US,D,20200325,000000,36.4925,37.7839,34.969,35.4401,233230.99092827,0
+NPO.US,D,20200326,000000,35.95,40.8784,35.2398,40.8387,192515.43320171,0
+NPO.US,D,20200327,000000,38.8065,39.7695,36.6353,36.8862,184786.30298523,0
+NPO.US,D,20200330,000000,36.8109,39.701,36.0382,39.5097,107568.60198221,0
+NPO.US,D,20200331,000000,39.1724,40.067,36.9636,38.1577,154356.75966884,0
+NPO.US,D,20200401,000000,36.3456,37.8037,35.6732,37.3197,138676.68751562,0
+NPO.US,D,20200402,000000,36.3456,39.6426,35.709,37.1481,122256.57080475,0
+NPO.US,D,20200403,000000,36.435,36.791,32.915,34.9958,143105.86427547,0
+NPO.US,D,20200406,000000,36.6353,39.4848,36.6353,39.4124,119159.27260165,0
+NPO.US,D,20200407,000000,41.1293,42.3909,38.2857,38.8154,130775.14909838,0
+NPO.US,D,20200408,000000,39.7397,40.3478,38.0764,39.8866,95134.038590643,0
+NPO.US,D,20200409,000000,41.2254,41.9962,40.1653,41.534,118895.1150075,0
+NPO.US,D,20200413,000000,41.0321,41.2254,38.4861,39.2488,72447.740782021,0
+NPO.US,D,20200414,000000,40.3189,40.4826,39.1814,40.0769,117293.02944606,0
+NPO.US,D,20200415,000000,38.6606,39.1337,35.9231,37.2721,122083.1543689,0
+NPO.US,D,20200416,000000,37.4556,37.9524,35.6048,36.6452,109505.42159425,0
+NPO.US,D,20200417,000000,37.3197,39.2438,37.3197,38.8154,152988.58464878,0
+NPO.US,D,20200420,000000,37.5518,38.9731,36.6938,38.0715,100093.54700896,0
+NPO.US,D,20200421,000000,36.6353,37.6757,36.1256,37.4754,88934.401008969,0
+NPO.US,D,20200422,000000,38.3234,38.366,37.4904,38.0159,79712.074621011,0
+NPO.US,D,20200423,000000,38.0626,39.6059,38.0626,38.3234,78430.60781888,0
+NPO.US,D,20200424,000000,38.5942,39.828,38.371,39.5097,118123.815162,0
+NPO.US,D,20200427,000000,39.8666,42.6329,39.8666,42.2303,115485.26392583,0
+NPO.US,D,20200428,000000,43.8192,45.4199,43.5017,43.7328,178327.54898487,0
+NPO.US,D,20200429,000000,45.284,47.7121,44.5234,46.0368,186649.52143554,0
+NPO.US,D,20200430,000000,44.6672,44.6672,43.0901,43.723,156399.44396555,0
+NPO.US,D,20200501,000000,42.9027,43.3847,40.7524,42.3045,129763.88930095,0
+NPO.US,D,20200504,000000,41.524,42.5952,40.6959,42.5952,136659.20909622,0
+NPO.US,D,20200505,000000,46.8184,47.232,40.8685,40.9934,168481.12507487,0
+NPO.US,D,20200506,000000,41.9109,42.7578,39.6326,40.5898,123780.014029,0
+NPO.US,D,20200507,000000,41.4953,41.6014,39.9807,41.5052,202289.26418507,0
+NPO.US,D,20200508,000000,42.6716,43.8975,42.267,43.8489,116182.96260961,0
+NPO.US,D,20200511,000000,42.8451,42.994,41.9663,41.9663,120771.440514,0
+NPO.US,D,20200512,000000,41.9663,41.9663,39.345,39.345,152769.79763379,0
+NPO.US,D,20200513,000000,38.9968,39.0167,37.3385,38.0903,127794.80616597,0
+NPO.US,D,20200514,000000,37.2541,39.1814,36.183,38.9116,141191.22583546,0
+NPO.US,D,20200515,000000,39.1337,40.6671,38.4771,40.1553,135106.52705429,0
+NPO.US,D,20200518,000000,42.3045,43.9233,41.8027,43.4223,228638.48008349,0
+NPO.US,D,20200519,000000,43.1923,43.6436,41.8812,41.9663,149276.26303946,0
+NPO.US,D,20200520,000000,43.0376,44.7347,42.8551,44.4172,124134.91278144,0
+NPO.US,D,20200521,000000,44.1951,44.928,43.7616,43.8876,109550.7921734,0
+NPO.US,D,20200522,000000,44.1088,44.1088,42.4544,42.9602,90659.49125165,0
+NPO.US,D,20200526,000000,44.9747,45.6025,44.1802,45.4199,159072.27519486,0
+NPO.US,D,20200527,000000,46.3652,47.3659,46.0925,46.8938,230252.66446604,0
+NPO.US,D,20200528,000000,47.5901,47.5901,44.6672,44.7931,108037.43130007,0
+NPO.US,D,20200529,000000,43.8489,44.1286,42.4494,43.462,138920.68040792,0
+NPO.US,D,20200601,000000,43.1725,44.4083,42.7867,42.8451,169369.38019106,0
+NPO.US,D,20200602,000000,43.1546,45.0946,43.0484,44.2208,112182.28576392,0
+NPO.US,D,20200603,000000,45.53,47.0427,45.53,46.5308,119188.51141932,0
+NPO.US,D,20200604,000000,45.9199,49.061,45.9199,48.6633,138475.04049718,0
+NPO.US,D,20200605,000000,51.244,53.3952,51.0298,51.97,157418.76964373,0
+NPO.US,D,20200608,000000,52.7556,54.3564,51.8351,51.8728,115392.50629735,0
+NPO.US,D,20200609,000000,50.8354,51.7479,49.9437,50.6896,90121.093712438,0
+NPO.US,D,20200610,000000,50.0984,50.3117,47.1706,47.2578,83098.736295566,0
+NPO.US,D,20200611,000000,44.6106,45.0669,42.8263,43.3004,179294.44643825,0
+NPO.US,D,20200612,000000,45.4726,45.6878,41.9912,43.7865,139959.16255284,0
+NPO.US,D,20200615,000000,42.4276,45.0371,42.1966,44.4262,102624.21709027,0
+NPO.US,D,20200616,000000,46.6558,47.2103,45.0173,45.7542,78775.424220398,0
+NPO.US,D,20200617,000000,45.8018,45.8018,44.0175,44.1465,89050.348044567,0
+NPO.US,D,20200618,000000,43.4165,44.6008,43.3976,44.4262,110455.17905105,0
+NPO.US,D,20200619,000000,45.4259,46.0558,44.8715,45.7453,326659.09574298,0
+NPO.US,D,20200622,000000,45.1333,46.2788,44.7137,46.0925,125601.89484053,0
+NPO.US,D,20200623,000000,47.1209,47.7914,46.3067,46.511,184404.1818853,0
+NPO.US,D,20200624,000000,45.7166,46.0458,43.4066,43.6199,233918.60726112,0
+NPO.US,D,20200625,000000,43.2043,44.5808,42.7916,44.445,148628.9761103,0
+NPO.US,D,20200626,000000,43.9025,45.289,43.7378,44.3875,218715.43030649,0
+NPO.US,D,20200629,000000,45.3079,47.0525,45.3079,46.5407,139366.32031866,0
+NPO.US,D,20200630,000000,46.2104,48.4113,46.2104,47.8014,94365.763450419,0
+NPO.US,D,20200701,000000,48.1594,48.3628,45.4923,45.5499,106402.07398059,0
+NPO.US,D,20200702,000000,46.9573,47.8202,45.6579,45.7621,73453.959403994,0
+NPO.US,D,20200706,000000,47.1606,47.3055,45.8415,46.6558,112101.62695655,0
+NPO.US,D,20200707,000000,46.142,46.5596,45.1333,45.3079,90718.977122087,0
+NPO.US,D,20200708,000000,45.1234,45.6183,43.2043,44.0373,109697.99449685,0
+NPO.US,D,20200709,000000,44.1662,44.1662,42.3305,42.5932,85449.940530476,0
+NPO.US,D,20200710,000000,43.0098,43.7507,42.8065,43.466,55898.569979359,0
+NPO.US,D,20200713,000000,44.1068,45.6976,43.4463,44.6682,80894.734384111,0
+NPO.US,D,20200714,000000,44.5234,46.0558,44.1365,45.9774,63249.612036274,0
+NPO.US,D,20200715,000000,47.4413,48.1118,47.3342,47.48,119741.02424982,0
+NPO.US,D,20200716,000000,47.3154,48.3141,47.1806,47.4026,80656.790902362,0
+NPO.US,D,20200717,000000,47.4215,48.213,46.4961,46.627,65899.253858463,0
+NPO.US,D,20200720,000000,46.4624,46.7034,45.3466,45.5697,50614.409861365,0
+NPO.US,D,20200721,000000,46.1906,47.354,46.1906,46.5695,43556.764216267,0
+NPO.US,D,20200722,000000,46.0825,47.4413,46.0825,46.7927,67481.174718057,0
+NPO.US,D,20200723,000000,46.4624,48.1693,46.4624,47.7319,59700.624511882,0
+NPO.US,D,20200724,000000,47.7914,48.0721,46.6756,46.7927,65470.753944296,0
+NPO.US,D,20200727,000000,46.753,47.8886,46.1222,47.8301,80129.483949164,0
+NPO.US,D,20200728,000000,47.3829,48.1405,47.006,47.0912,96044.47487886,0
+NPO.US,D,20200729,000000,47.5197,48.5383,46.8304,48.1892,82956.575147572,0
+NPO.US,D,20200730,000000,47.2578,47.3629,45.9873,47.006,70083.429490914,0
+NPO.US,D,20200731,000000,46.7233,46.7233,44.8566,46.2878,102453.8253597,0
+NPO.US,D,20200803,000000,46.7827,47.8202,46.4327,46.6558,106452.4857352,0
+NPO.US,D,20200804,000000,48.0821,52.3687,48.0821,50.4287,234810.89531769,0
+NPO.US,D,20200805,000000,51.0685,52.7079,50.4683,52.2993,201030.98679005,0
+NPO.US,D,20200806,000000,52.213,53.3091,52.1158,52.8825,129728.60107273,0
+NPO.US,D,20200807,000000,52.5522,55.8014,52.5522,55.733,158453.21884828,0
+NPO.US,D,20200810,000000,56.2766,58.3415,56.2766,57.1861,136513.01500785,0
+NPO.US,D,20200811,000000,57.5371,58.7968,57.2455,57.556,95433.484413013,0
+NPO.US,D,20200812,000000,58.0897,58.2266,56.0623,57.4608,68041.753429296,0
+NPO.US,D,20200813,000000,56.9748,57.0918,55.86,56.5384,75067.135551445,0
+NPO.US,D,20200814,000000,56.0326,57.7316,56.0326,56.9937,86406.755632933,0
+NPO.US,D,20200817,000000,56.8765,57.4122,56.5671,57.1415,83195.526864413,0
+NPO.US,D,20200818,000000,57.0918,57.0918,56.3926,56.9937,142416.23147243,0
+NPO.US,D,20200819,000000,56.9152,57.441,56.0137,56.4402,91293.671124616,0
+NPO.US,D,20200820,000000,55.6933,55.8888,55.2302,55.4028,65884.13033208,0
+NPO.US,D,20200821,000000,54.9674,56.5473,54.9674,56.5186,108103.97481614,0
+NPO.US,D,20200824,000000,57.2555,59.1261,56.7329,58.895,211480.33528517,0
+NPO.US,D,20200825,000000,59.3889,59.3889,57.788,58.6054,87755.774186238,0
+NPO.US,D,20200826,000000,58.3227,58.7105,57.8674,58.4774,102124.13248456,0
+NPO.US,D,20200827,000000,58.4279,58.7482,57.4608,57.9459,130672.30911899,0
+NPO.US,D,20200828,000000,58.3227,58.3227,57.3328,58.2166,97967.179199603,0
+NPO.US,D,20200831,000000,58.0113,58.0113,56.6732,56.7526,134802.04005646,0
+NPO.US,D,20200901,000000,56.3906,57.9596,56.2746,57.9596,61058.717181018,0
+NPO.US,D,20200902,000000,57.9022,58.0955,56.9659,57.8427,80680.988544574,0
+NPO.US,D,20200903,000000,58.0173,58.3208,55.6586,55.9244,93404.915407594,0
+NPO.US,D,20200904,000000,57.0046,57.4638,55.7033,56.8478,86404.739162748,0
+NPO.US,D,20200908,000000,56.099,56.3629,55.0854,55.1251,61005.280721134,0
+NPO.US,D,20200909,000000,55.7083,56.099,54.4426,54.8235,94916.259810736,0
+NPO.US,D,20200910,000000,55.1448,55.856,54.7749,54.8037,77760.131482596,0
+NPO.US,D,20200911,000000,54.9782,55.3671,54.1203,54.4239,55417.6418404,0
+NPO.US,D,20200914,000000,54.8037,55.3274,54.5398,54.9306,64255.830658247,0
+NPO.US,D,20200915,000000,55.1052,55.5158,54.4773,55.0169,47066.430572066,0
+NPO.US,D,20200916,000000,55.1845,56.0792,54.9594,55.973,88557.321084503,0
+NPO.US,D,20200917,000000,55.0556,56.8975,54.9931,55.9433,88789.215155699,0
+NPO.US,D,20200918,000000,56.4095,57.2921,55.3374,55.9433,314540.10993525,0
+NPO.US,D,20200921,000000,54.6669,54.6669,51.968,53.1385,117811.26228343,0
+NPO.US,D,20200922,000000,53.0303,53.673,52.583,53.4102,68156.692229802,0
+NPO.US,D,20200923,000000,53.4201,54.5012,53.0541,53.1285,171212.43393952,0
+NPO.US,D,20200924,000000,55.2807,57.0244,54.5696,55.3006,109451.98513436,0
+NPO.US,D,20200925,000000,54.6866,54.9396,53.2743,54.3057,117791.09758159,0
+NPO.US,D,20200928,000000,55.8461,57.3517,55.8461,56.3728,122652.80719597,0
+NPO.US,D,20200929,000000,56.2547,56.2944,54.6669,55.6686,60899.416036457,0
+NPO.US,D,20200930,000000,55.7677,56.9162,54.3842,54.9495,85325.92761414,0
+NPO.US,D,20201001,000000,55.2807,55.5833,54.3257,55.3471,77413.298610894,0
+NPO.US,D,20201002,000000,54.1302,56.2547,53.7603,55.6209,66882.283073316,0
+NPO.US,D,20201005,000000,56.099,57.8625,55.486,57.7743,172717.72893211,0
+NPO.US,D,20201006,000000,58.2721,59.6012,56.9064,56.9847,126250.19000479,0
+NPO.US,D,20201007,000000,57.6969,58.2236,56.7626,57.1434,132814.80868982,0
+NPO.US,D,20201008,000000,58.1244,58.9248,57.0244,58.7372,73555.791148302,0
+NPO.US,D,20201009,000000,59.4793,59.7023,58.1639,58.4069,47040.216459669,0
+NPO.US,D,20201012,000000,58.3882,58.9793,57.3954,58.6133,42473.919727291,0
+NPO.US,D,20201013,000000,58.037,59.3711,57.1235,57.6869,67174.671250041,0
+NPO.US,D,20201014,000000,57.8228,58.3385,57.0046,57.0344,40265.884875468,0
+NPO.US,D,20201015,000000,56.216,58.3971,55.7777,58.292,60992.173664935,0
+NPO.US,D,20201016,000000,58.1639,59.6537,58.1442,58.7958,61112.153640902,0
+NPO.US,D,20201019,000000,58.6917,58.7958,57.2574,57.8724,48059.54213784,0
+NPO.US,D,20201020,000000,58.4854,59.7817,58.3208,59.1469,45280.846223856,0
+NPO.US,D,20201021,000000,59.1371,60.3451,59.0407,59.869,99486.589483483,0
+NPO.US,D,20201022,000000,60.3937,60.4632,59.742,60.354,87352.480149375,0
+NPO.US,D,20201023,000000,60.844,61.4846,60.3451,60.7249,48764.298467258,0
+NPO.US,D,20201026,000000,59.9365,60.6288,58.0767,59.4693,74738.450911401,0
+NPO.US,D,20201027,000000,59.2947,59.2947,57.559,58.047,47581.638704157,0
+NPO.US,D,20201028,000000,56.4988,57.4638,55.6121,55.9631,53125.923475928,0
+NPO.US,D,20201029,000000,55.4662,57.8427,55.3085,57.6184,86816.099080349,0
+NPO.US,D,20201030,000000,57.1523,58.1839,56.459,57.4916,98122.447403795,0
+NPO.US,D,20201102,000000,58.4457,59.5377,57.193,59.3224,91351.14052487,0
+NPO.US,D,20201103,000000,62.294,62.294,57.9596,60.8826,140232.39426282,0
+NPO.US,D,20201104,000000,60.1615,61.5443,58.4556,59.4693,93379.70953029,0
+NPO.US,D,20201105,000000,60.0921,61.7872,60.0921,61.6522,76329.445886825,0
+NPO.US,D,20201106,000000,62.0312,62.0897,60.8043,61.0671,65966.805609637,0
+NPO.US,D,20201109,000000,65.4302,67.2442,64.4374,65.7228,137413.36894515,0
+NPO.US,D,20201110,000000,66.5023,68.3045,66.5023,66.8336,131860.01005755,0
+NPO.US,D,20201111,000000,67.1946,67.1946,65.4499,66.6779,48015.179793784,0
+NPO.US,D,20201112,000000,65.8001,66.4191,63.2789,64.3114,77144.099841288,0
+NPO.US,D,20201113,000000,65.08,65.7515,64.8648,65.4302,48643.310256199,0
+NPO.US,D,20201116,000000,67.4972,69.5314,66.2395,69.4441,159163.01635315,0
+NPO.US,D,20201117,000000,68.606,69.3856,66.774,68.8223,64149.965973571,0
+NPO.US,D,20201118,000000,70.1831,70.2426,67.3116,67.4575,80724.342653537,0
+NPO.US,D,20201119,000000,67.273,67.6618,65.578,66.794,67240.206531031,0
+NPO.US,D,20201120,000000,66.1324,67.4178,65.8498,66.784,76616.79288809,0
+NPO.US,D,20201123,000000,67.5447,69.6306,67.4753,68.9075,120070.71712496,0
+NPO.US,D,20201124,000000,69.8924,72.385,69.4739,71.0707,109746.38978127,0
+NPO.US,D,20201125,000000,70.7107,71.1094,68.8322,70.8366,71687.531522535,0
+NPO.US,D,20201127,000000,70.429,70.7296,68.7627,70.429,44009.461772646,0
+NPO.US,D,20201130,000000,69.7665,70.545,68.3917,68.9769,75277.856685705,0
+NPO.US,D,20201201,000000,70.4141,71.3237,68.8778,69.6227,73904.640490188,0
+NPO.US,D,20201202,000000,69.2606,70.7266,68.7916,70.2178,52133.820145245,0
+NPO.US,D,20201203,000000,70.4339,70.5014,68.3898,69.6325,85928.852199251,0
+NPO.US,D,20201204,000000,70.1781,72.2381,69.1039,71.8711,57379.667329738,0
+NPO.US,D,20201207,000000,72.3493,72.3493,70.1394,71.4398,63443.193173969,0
+NPO.US,D,20201208,000000,70.9031,72.1537,70.5113,71.2255,89953.72668714,0
+NPO.US,D,20201209,000000,71.6558,72.3493,71.3614,71.6558,100649.08454474,0
+NPO.US,D,20201210,000000,71.1273,71.8613,70.9329,71.6847,71386.06922998,0
+NPO.US,D,20201211,000000,70.9715,71.762,70.9715,71.5587,56040.731127353,0
+NPO.US,D,20201214,000000,72.7509,72.7509,71.1818,71.1868,89389.115035532,0
+NPO.US,D,20201215,000000,72.0754,72.8391,71.3713,72.6815,85214.013518911,0
+NPO.US,D,20201216,000000,72.858,72.858,71.7174,72.2619,104425.93319996,0
+NPO.US,D,20201217,000000,72.624,73.4254,71.529,73.2785,96826.865310374,0
+NPO.US,D,20201218,000000,73.3857,74.6383,72.6815,74.5105,313383.66428456,0
+NPO.US,D,20201221,000000,72.624,73.6107,71.9157,73.4353,111423.08473953,0
+NPO.US,D,20201222,000000,73.1228,73.4988,71.9891,73.0633,83151.164520359,0
+NPO.US,D,20201223,000000,73.6494,74.4023,73.103,73.4451,42745.134967081,0
+NPO.US,D,20201224,000000,73.8557,74.0204,72.4375,73.2101,23187.390649422,0
+NPO.US,D,20201228,000000,73.9729,74.9508,73.2637,74.0016,80634.609730335,0
+NPO.US,D,20201229,000000,74.5402,74.5402,72.1043,73.0435,44974.34275584,0
+NPO.US,D,20201230,000000,73.0831,74.1583,73.0831,73.592,30064.562213024,0
+NPO.US,D,20201231,000000,74.07,74.4806,72.5556,73.836,42864.106707955,0
+NPO.US,D,20210104,000000,74.4707,74.8229,70.551,71.7224,127044.6792574,0
+NPO.US,D,20210105,000000,71.7224,74.4707,71.7224,73.4254,77850.87264089,0
+NPO.US,D,20210106,000000,75.0678,78.9895,74.8327,78.4113,185287.39582603,0
+NPO.US,D,20210107,000000,78.6661,79.6729,76.7192,79.6253,86320.047415007,0
+NPO.US,D,20210108,000000,79.6828,79.6828,77.59,78.9796,98272.674432526,0
+NPO.US,D,20210111,000000,78.2159,79.5956,78.2159,79.4765,42625.154991115,0
+NPO.US,D,20210112,000000,79.8386,82.1167,79.8386,81.8817,59590.726886837,0
+NPO.US,D,20210113,000000,81.4225,81.4225,78.6077,79.1443,100956.59624785,0
+NPO.US,D,20210114,000000,80.2878,81.5495,79.2137,80.3672,98077.076824648,0
+NPO.US,D,20210115,000000,78.7038,80.7678,77.4531,80.1818,116473.33431614,0
+NPO.US,D,20210119,000000,80.64,81.0406,79.5658,80.64,104904.84486873,0
+NPO.US,D,20210120,000000,80.4257,81.6476,80.4257,81.4126,71045.285768831,0
+NPO.US,D,20210121,000000,81.4126,82.0008,79.8186,80.0151,73138.381820149,0
+NPO.US,D,20210122,000000,78.9111,79.9952,77.962,79.908,91752.418091548,0
+NPO.US,D,20210125,000000,79.174,79.4914,75.8306,77.1497,67392.450029947,0
+NPO.US,D,20210126,000000,78.2358,78.2358,75.4001,75.536,44967.285110195,0
+NPO.US,D,20210127,000000,73.3956,73.6397,69.6028,70.7851,117271.85650913,0
+NPO.US,D,20210128,000000,71.8613,73.6981,71.3703,72.2332,93301.067193101,0
+NPO.US,D,20210129,000000,72.1141,72.614,70.4429,70.5797,112755.97153136,0
+NPO.US,D,20210201,000000,71.1868,72.5644,69.5036,71.8811,80951.195549272,0
+NPO.US,D,20210202,000000,72.8768,74.5599,71.7918,73.4353,86753.588504635,0
+NPO.US,D,20210203,000000,73.103,73.6494,71.6658,73.4055,39003.574540087,0
+NPO.US,D,20210204,000000,73.3271,74.6869,72.6537,73.4254,63968.483656983,0
+NPO.US,D,20210205,000000,74.7931,74.9865,73.2002,73.3172,71572.592722029,0
+NPO.US,D,20210208,000000,73.7576,75.3128,73.2587,74.8427,100092.53877387,0
+NPO.US,D,20210209,000000,74.6869,74.7642,72.7707,73.6694,82538.157584327,0
+NPO.US,D,20210210,000000,74.0303,74.0303,72.6041,73.0633,88217.545858447,0
+NPO.US,D,20210211,000000,73.2388,73.836,71.3147,72.6041,101662.36081236,0
+NPO.US,D,20210212,000000,72.3313,74.2376,72.0754,74.07,78706.864234131,0
+NPO.US,D,20210216,000000,74.4509,74.5501,72.5356,72.858,77439.51272329,0
+NPO.US,D,20210217,000000,71.9793,74.0116,71.9793,72.9761,89913.397283454,0
+NPO.US,D,20210218,000000,72.8293,73.3271,71.0389,72.2619,106491.80690379,0
+NPO.US,D,20210219,000000,72.9462,76.4168,72.9462,76.4068,96194.701907591,0
+NPO.US,D,20210222,000000,76.1143,78.0989,76.1143,77.4819,128670.96246106,0
+NPO.US,D,20210223,000000,79.0748,79.7989,76.6528,79.2533,93138.741343263,0
+NPO.US,D,20210224,000000,79.2533,79.7702,78.0305,78.7822,211224.24357176,0
+NPO.US,D,20210225,000000,78.4202,79.1541,77.7963,78.2159,145329.02265367,0
+NPO.US,D,20210226,000000,78.2745,80.4455,78.1673,78.5492,154006.90209186,0
+NPO.US,D,20210301,000000,79.6054,83.3873,79.6054,83.1919,113591.79842276,0
+NPO.US,D,20210302,000000,82.6434,83.434,82.4084,82.6831,119619.02780367,0
+NPO.US,D,20210303,000000,82.8686,84.7709,82.0165,83.418,103541.71102414,0
+NPO.US,D,20210304,000000,83.4081,83.4081,80.7451,82.5542,162690.83094061,0
+NPO.US,D,20210305,000000,84.0171,86.3994,82.1763,86.3707,147873.80802627,0
+NPO.US,D,20210308,000000,87.0174,89.0288,86.7724,88.5369,137681.55947966,0
+NPO.US,D,20210309,000000,89.0874,89.0874,87.3119,88.6163,145374.39323282,0
+NPO.US,D,20210310,000000,88.7243,90.8132,88.7243,90.7537,106615.81982012,0
+NPO.US,D,20210311,000000,90.9113,92.2067,90.1953,91.8139,133529.64737015,0
+NPO.US,D,20210312,000000,92.1967,93.3443,91.5293,92.2166,120719.01228922,0
+NPO.US,D,20210315,000000,91.7544,91.7544,88.883,90.707,93851.563553419,0
+NPO.US,D,20210316,000000,89.9314,90.5979,88.8513,89.5088,72348.933742989,0
+NPO.US,D,20210317,000000,89.8421,90.2449,89.0874,89.6567,93069.173121905,0
+NPO.US,D,20210318,000000,89.3323,91.2942,88.1937,88.5865,148615.86905411,0
+NPO.US,D,20210319,000000,88.3226,88.7243,86.7327,86.7724,301913.98187617,0
+NPO.US,D,20210322,000000,86.3113,86.4323,84.5855,85.2033,72037.389099513,0
+NPO.US,D,20210323,000000,83.9972,84.388,81.7895,82.1336,109873.42740288,0
+NPO.US,D,20210324,000000,83.2514,85.2232,81.4562,81.5157,131566.61364573,0
+NPO.US,D,20210325,000000,80.9167,83.6046,80.3235,83.0064,91874.414537699,0
+NPO.US,D,20210326,000000,84.0458,85.5762,83.4965,85.4186,77462.702130409,0
+NPO.US,D,20210329,000000,85.0367,86.4193,82.7118,82.947,97750.408654789,0
+NPO.US,D,20210330,000000,82.8686,85.0943,82.8686,84.0647,52861.765881783,0
+NPO.US,D,20210331,000000,83.9972,84.9484,83.0362,83.6343,82796.265767919,0
+NPO.US,D,20210401,000000,84.2324,84.2324,82.6037,83.8197,106412.15633151,0
+NPO.US,D,20210405,000000,84.8403,85.1439,83.3783,85.0169,59681.468045131,0
+NPO.US,D,20210406,000000,84.8989,86.9887,84.8989,85.243,65968.822079821,0
+NPO.US,D,20210407,000000,85.4186,85.4186,83.1333,83.7602,65950.673848163,0
+NPO.US,D,20210408,000000,84.0369,84.5358,82.6087,83.8197,88485.73639296,0
+NPO.US,D,20210409,000000,84.1827,85.5068,83.9091,85.3303,73154.513581624,0
+NPO.US,D,20210412,000000,85.3115,86.0375,84.5855,86.0078,69911.021290155,0
+NPO.US,D,20210413,000000,85.9978,85.9978,84.0845,84.7411,78290.46314107,0
+NPO.US,D,20210414,000000,84.5161,86.1843,84.5161,85.3502,43644.480669285,0
+NPO.US,D,20210415,000000,85.6259,85.8113,83.5559,85.606,74885.653234856,0
+NPO.US,D,20210416,000000,86.341,86.5374,84.4862,85.0556,92885.674335133,0
+NPO.US,D,20210419,000000,84.4178,84.5161,82.7416,83.2415,81712.41304385,0
+NPO.US,D,20210420,000000,82.7913,82.7913,80.0835,80.888,63981.59071318,0
+NPO.US,D,20210421,000000,80.9662,83.418,80.9662,83.3496,55234.143053627,0
+NPO.US,D,20210422,000000,83.3694,83.8991,82.2208,82.3597,59595.768062298,0
+NPO.US,D,20210423,000000,82.7614,85.0943,82.5938,84.3018,66238.020849428,0
+NPO.US,D,20210426,000000,84.87,86.5274,83.7215,83.8594,55402.518314018,0
+NPO.US,D,20210427,000000,84.0072,84.2721,83.0362,83.9972,64482.683553982,0
+NPO.US,D,20210428,000000,83.7116,85.7618,83.6461,84.645,38048.775907814,0
+NPO.US,D,20210429,000000,85.3502,85.7717,84.1977,85.3015,56969.315647229,0
+NPO.US,D,20210430,000000,84.2521,85.1835,83.7751,84.0072,101607.91611738,0
+NPO.US,D,20210503,000000,84.6747,85.8797,83.6739,85.2619,110797.9789824,0
+NPO.US,D,20210504,000000,84.5259,85.4086,83.7999,85.3303,78524.37368245,0
+NPO.US,D,20210505,000000,85.9581,87.3219,85.9581,86.8022,44537.776960936,0
+NPO.US,D,20210506,000000,87.7048,88.8712,85.979,88.8612,109032.55933603,0
+NPO.US,D,20210507,000000,89.98,91.4211,88.2334,91.3428,91611.265178646,0
+NPO.US,D,20210510,000000,92.2166,94.3142,91.441,91.9023,119254.04670031,0
+NPO.US,D,20210511,000000,90.3142,91.4707,90.1357,91.1077,90709.903006258,0
+NPO.US,D,20210512,000000,90.4492,91.7375,87.195,87.675,107002.98209552,0
+NPO.US,D,20210513,000000,88.1263,93.0258,87.92,92.3922,73597.12878708,0
+NPO.US,D,20210514,000000,93.2451,94.0604,92.4308,93.7559,48945.780783846,0
+NPO.US,D,20210517,000000,93.0111,93.501,91.5293,93.0308,72992.187731786,0
+NPO.US,D,20210518,000000,92.6966,94.0009,90.3043,90.459,49184.732500686,0
+NPO.US,D,20210519,000000,89.254,90.0097,87.3814,89.4891,74255.506302258,0
+NPO.US,D,20210520,000000,89.7341,89.8421,88.0281,88.881,48763.290232165,0
+NPO.US,D,20210521,000000,90.0494,90.4789,88.636,89.852,39999.710811138,0
+NPO.US,D,20210524,000000,89.8818,89.9949,89.0874,89.6368,40238.662527979,0
+NPO.US,D,20210525,000000,90.0097,90.2497,88.2731,88.4297,63082.245010977,0
+NPO.US,D,20210526,000000,88.4794,88.8315,87.7921,88.8027,81742.660096615,0
+NPO.US,D,20210527,000000,90.1556,91.3428,90.0673,90.8915,76509.919968321,0
+NPO.US,D,20210528,000000,90.7735,90.8231,89.6567,90.225,49594.075948102,0
+NPO.US,D,20210601,000000,91.4251,92.7819,91.1891,92.2325,82865.833989278,0
+NPO.US,D,20210602,000000,92.7918,92.8712,91.3655,92.2325,67448.911195107,0
+NPO.US,D,20210603,000000,91.8089,92.8215,90.3916,92.7423,65414.292779135,0
+NPO.US,D,20210604,000000,93.1172,95.0254,92.7621,94.9272,82946.49279665,0
+NPO.US,D,20210607,000000,94.8876,96.0193,94.4453,95.7247,141548.14105808,0
+NPO.US,D,20210608,000000,95.7743,97.8582,95.2913,97.759,83465.733869111,0
+NPO.US,D,20210609,000000,97.8979,98.3114,95.7347,96.0093,71746.00915788,0
+NPO.US,D,20210610,000000,96.5985,96.7661,95.6156,96.0093,106124.80933024,0
+NPO.US,D,20210611,000000,96.4616,97.0805,95.9102,96.5608,47435.444615794,0
+NPO.US,D,20210614,000000,96.5885,97.8482,94.3559,95.3408,68248.441623188,0
+NPO.US,D,20210615,000000,95.7049,96.786,95.1822,96.5013,52441.331848353,0
+NPO.US,D,20210616,000000,96.3932,96.9487,94.8092,96.7464,65889.171507541,0
+NPO.US,D,20210617,000000,96.5211,96.5211,92.6153,93.3532,97070.858202675,0
+NPO.US,D,20210618,000000,92.2999,93.3195,90.6753,92.9594,260885.87127104,0
+NPO.US,D,20210621,000000,93.501,94.6605,92.891,93.9423,185310.58523315,0
+NPO.US,D,20210622,000000,94.1993,94.1993,92.5072,93.5397,52811.354127175,0
+NPO.US,D,20210623,000000,93.4911,95.3607,93.1172,94.8092,105093.38483096,0
+NPO.US,D,20210624,000000,95.4093,96.9447,94.6317,96.7076,68337.166311298,0
+NPO.US,D,20210625,000000,96.5787,97.8085,95.5164,95.5264,244123.96286393,0
+NPO.US,D,20210628,000000,95.2517,95.2517,93.747,94.3857,71187.446916825,0
+NPO.US,D,20210629,000000,94.7894,95.5064,94.0912,94.6506,72435.641960915,0
+NPO.US,D,20210630,000000,94.6506,95.9399,94.4829,95.566,51423.014405274,0
+NPO.US,D,20210701,000000,96.5608,96.5608,95.5064,95.695,60960.918377078,0
+NPO.US,D,20210702,000000,95.4767,95.4767,94.5732,94.9174,59575.603360455,0
+NPO.US,D,20210706,000000,94.957,94.957,91.2971,93.0586,95601.859673403,0
+NPO.US,D,20210707,000000,92.7721,94.1209,91.0909,92.8415,96878.285300074,0
+NPO.US,D,20210708,000000,90.5791,92.4973,89.4384,90.7457,82737.788132574,0
+NPO.US,D,20210709,000000,92.7333,93.3433,92.0044,92.9496,60795.567821965,0
+NPO.US,D,20210712,000000,91.8883,93.628,91.6413,93.3334,52638.945926416,0
+NPO.US,D,20210713,000000,92.8215,93.1261,91.6314,91.8089,50370.416969063,0
+NPO.US,D,20210714,000000,92.4973,92.4973,90.8637,91.5531,52683.308270471,0
+NPO.US,D,20210715,000000,90.6881,92.0836,90.2845,90.9034,38263.529982444,0
+NPO.US,D,20210716,000000,91.9746,91.9746,89.4286,89.4474,53944.610370759,0
+NPO.US,D,20210719,000000,87.2635,88.523,85.3551,85.8382,118120.79045673,0
+NPO.US,D,20210720,000000,86.2993,90.6089,86.2993,89.5555,135895.97513145,0
+NPO.US,D,20210721,000000,90.4115,92.2424,90.4115,91.1891,53495.945754749,0
+NPO.US,D,20210722,000000,90.9431,91.695,88.5032,88.5616,47631.042223673,0
+NPO.US,D,20210723,000000,89.2014,89.7618,88.6708,88.8176,42201.696252409,0
+NPO.US,D,20210726,000000,88.9256,90.4898,88.9256,90.3629,63493.604928576,0
+NPO.US,D,20210727,000000,89.4384,90.477,88.8275,89.871,41585.664611101,0
+NPO.US,D,20210728,000000,90.6981,91.3269,88.76,90.1456,56049.805243183,0
+NPO.US,D,20210729,000000,91.3655,92.2722,91.0125,91.7891,43223.038400763,0
+NPO.US,D,20210730,000000,90.8539,92.5965,90.7655,91.6016,50338.153446115,0
+NPO.US,D,20210802,000000,92.4279,94.1506,90.5493,90.6584,64377.827104398,0
+NPO.US,D,20210803,000000,90.6584,91.6513,82.6305,85.0903,272783.04535849,0
+NPO.US,D,20210804,000000,84.9127,85.7488,82.7198,83.8505,148932.45487303,0
+NPO.US,D,20210805,000000,84.4604,85.4543,84.0032,84.4109,57410.922617595,0
+NPO.US,D,20210806,000000,85.9561,86.2706,84.519,85.0406,46562.313025987,0
+NPO.US,D,20210809,000000,85.0506,85.0506,83.1126,84.5883,64408.074157163,0
+NPO.US,D,20210810,000000,84.2541,86.6435,84.2145,85.3849,71088.639877793,0
+NPO.US,D,20210811,000000,85.3849,87.3913,85.3352,87.3427,84673.599509515,0
+NPO.US,D,20210812,000000,87.1166,87.9348,86.4084,87.0572,72379.180795754,0
+NPO.US,D,20210813,000000,86.5264,87.3079,86.0831,86.8409,43726.147711749,0
+NPO.US,D,20210816,000000,86.1525,87.6968,85.9848,86.6534,57734.566082176,0
+NPO.US,D,20210817,000000,85.8382,86.4283,84.0478,84.401,45491.567358116,0
+NPO.US,D,20210818,000000,84.3236,84.4307,82.8269,83.1423,57040.900338773,0
+NPO.US,D,20210819,000000,82.0116,82.9251,81.48,82.5413,87285.936633293,0
+NPO.US,D,20210820,000000,82.581,84.3424,82.3855,82.8269,226368.94289106,0
+NPO.US,D,20210823,000000,83.5559,83.8604,82.8864,83.5459,52545.180062846,0
+NPO.US,D,20210824,000000,83.5559,85.3352,83.5559,84.7064,51425.030875459,0
+NPO.US,D,20210825,000000,84.4892,85.7291,83.9982,84.2244,45699.263787101,0
+NPO.US,D,20210826,000000,83.7612,84.0955,83.1323,83.3486,47305.382288906,0
+NPO.US,D,20210827,000000,83.5559,86.2795,83.5559,85.8382,70467.567061026,0
+NPO.US,D,20210830,000000,86.5661,86.5661,85.3065,85.4831,32971.303983713,0
+NPO.US,D,20210831,000000,85.0596,86.7565,83.6978,84.3781,69486.554316356,0
+NPO.US,D,20210901,000000,84.5953,84.8225,82.4242,84.5259,72641.321919715,0
+NPO.US,D,20210902,000000,84.655,85.2073,84.3097,84.9107,53596.769263965,0
+NPO.US,D,20210903,000000,85.0396,85.1974,83.5886,84.7828,68942.107366592,0
+NPO.US,D,20210907,000000,84.5358,84.8622,82.3954,82.5036,45518.789705605,0
+NPO.US,D,20210908,000000,82.0791,82.701,81.1814,82.6414,84113.020798276,0
+NPO.US,D,20210909,000000,82.2765,83.0461,82.1287,82.2071,86171.83685646,0
+NPO.US,D,20210910,000000,82.8587,83.1353,81.5862,81.8322,48800.594930575,0
+NPO.US,D,20210913,000000,82.7803,82.8784,81.0426,81.9412,47659.272806253,0
+NPO.US,D,20210914,000000,82.3557,82.5423,80.2234,80.4812,88779.132804777,0
+NPO.US,D,20210915,000000,80.5595,82.1773,79.9872,81.8619,55170.624242822,0
+NPO.US,D,20210916,000000,81.8817,82.2168,80.2729,81.2211,52657.094158075,0
+NPO.US,D,20210917,000000,81.7925,83.3416,80.1936,82.7604,277618.54086048,0
+NPO.US,D,20210920,000000,80.7271,81.3392,78.7435,79.9972,85264.425273518,0
+NPO.US,D,20210921,000000,80.9444,81.0228,79.2077,79.4339,101844.85136404,0
+NPO.US,D,20210922,000000,80.2432,82.6613,79.2543,81.9313,79160.570025601,0
+NPO.US,D,20210923,000000,82.8388,85.9671,82.582,84.635,94188.314074199,0
+NPO.US,D,20210924,000000,84.635,85.9374,84.3097,84.4476,84271.313707744,0
+NPO.US,D,20210927,000000,84.9107,87.4369,84.9107,85.6417,76226.605907425,0
+NPO.US,D,20210928,000000,85.9671,86.7665,84.9306,85.9374,82662.170500663,0
+NPO.US,D,20210929,000000,86.4313,87.0472,85.0893,86.5989,48541.478511891,0
+NPO.US,D,20210930,000000,87.3289,87.6244,85.849,85.9671,81868.689483135,0
+NPO.US,D,20211001,000000,86.5889,89.1152,85.8579,88.0786,73605.194667817,0
+NPO.US,D,20211004,000000,87.8218,88.4437,86.7367,87.5758,98530.782616119,0
+NPO.US,D,20211005,000000,87.5758,87.9011,85.8192,87.7722,90903.484143952,0
+NPO.US,D,20211006,000000,86.7268,87.2495,84.4674,87.1711,65139.044598977,0
+NPO.US,D,20211007,000000,88.1183,90.476,87.8515,88.7789,85295.680561376,0
+NPO.US,D,20211008,000000,89.1349,89.1349,87.4072,87.5559,30892.323223685,0
+NPO.US,D,20211011,000000,87.6244,88.2175,86.697,86.7268,34003.736718081,0
+NPO.US,D,20211012,000000,86.7268,87.2495,86.105,86.5294,48671.540838779,0
+NPO.US,D,20211013,000000,86.1843,86.1843,83.786,84.0032,59757.085677043,0
+NPO.US,D,20211014,000000,84.5755,85.6119,83.7265,85.5922,57030.817987851,0
+NPO.US,D,20211015,000000,87.2991,87.8912,86.0068,86.2338,101708.7396266,0
+NPO.US,D,20211018,000000,85.4929,86.1744,84.6153,85.4831,65437.482186254,0
+NPO.US,D,20211019,000000,85.2856,85.4046,84.1708,84.5656,54708.852570614,0
+NPO.US,D,20211020,000000,84.5161,86.3123,83.9735,86.2924,61131.310107653,0
+NPO.US,D,20211021,000000,85.8679,87.1711,85.4443,86.9837,41991.98335324,0
+NPO.US,D,20211022,000000,86.6871,87.9408,86.6871,87.0224,30947.776153754,0
+NPO.US,D,20211025,000000,86.8646,88.5032,86.3916,87.9309,54035.351529053,0
+NPO.US,D,20211026,000000,88.2264,88.5816,87.3089,87.3289,43174.64311634,0
+NPO.US,D,20211027,000000,87.1016,87.9607,86.4501,86.6087,44308.907595017,0
+NPO.US,D,20211028,000000,86.9143,88.6906,86.342,88.2562,51676.081413406,0
+NPO.US,D,20211029,000000,88.3753,89.4603,87.9408,88.4734,39153.801568818,0
+NPO.US,D,20211101,000000,88.8285,92.0152,87.5262,91.2069,72472.946659325,0
+NPO.US,D,20211102,000000,91.69,92.6481,90.8022,91.1275,44912.840415218,0
+NPO.US,D,20211103,000000,90.8022,92.174,90.4957,91.2754,79570.921708109,0
+NPO.US,D,20211104,000000,91.2754,91.7097,90.476,90.9599,63939.24483931,0
+NPO.US,D,20211105,000000,87.1116,99.3319,87.1116,98.9055,508668.71928441,0
+NPO.US,D,20211108,000000,100.205,103.994,99.6393,103.537,279053.25939662,0
+NPO.US,D,20211109,000000,102.585,105.887,101.514,105.491,140912.95295002,0
+NPO.US,D,20211110,000000,105.253,108.377,104.568,107.019,155681.58057994,0
+NPO.US,D,20211111,000000,107.613,109.666,107.019,109.082,75569.236627339,0
+NPO.US,D,20211112,000000,109.608,110.5,108.904,109.032,89351.810337123,0
+NPO.US,D,20211115,000000,109.191,109.191,107.455,107.753,108371.15711557,0
+NPO.US,D,20211116,000000,107.465,110.927,105.62,108.794,186426.70148017,0
+NPO.US,D,20211117,000000,108.547,109.032,106.254,107.455,107297.38674242,0
+NPO.US,D,20211118,000000,108.278,108.427,105.541,106.751,104069.01797734,0
+NPO.US,D,20211119,000000,105.541,107.108,105.541,105.828,105874.76702739,0
+NPO.US,D,20211122,000000,106.384,109.656,105.204,108.377,113093.73028724,0
+NPO.US,D,20211123,000000,108.942,110.39,108.11,109.886,115666.74624241,0
+NPO.US,D,20211124,000000,109.012,110.41,107.564,109.766,99974.575268087,0
+NPO.US,D,20211126,000000,105.73,106.027,102.486,104.698,58985.785831543,0
+NPO.US,D,20211129,000000,106.097,106.097,102.942,103.26,71208.619853761,0
+NPO.US,D,20211130,000000,101.881,103.3,100.076,100.909,129373.70232029,0
+NPO.US,D,20211201,000000,103.667,105.075,100.968,101.177,119807.56776591,0
+NPO.US,D,20211202,000000,102.278,106.404,101.048,105.62,165938.35617245,0
+NPO.US,D,20211203,000000,106.324,107.376,104.738,107.048,162866.26384665,0
+NPO.US,D,20211206,000000,108.23,108.844,107.188,108.16,152038.82719198,0
+NPO.US,D,20211207,000000,108.714,111.264,107.416,108.02,157629.49077799,0
+NPO.US,D,20211208,000000,107.693,108.794,106.434,106.88,104672.95079754,0
+NPO.US,D,20211209,000000,106.166,106.384,105.392,105.62,64040.068348526,0
+NPO.US,D,20211210,000000,105.957,106.691,105.174,105.907,45896.877865164,0
+NPO.US,D,20211213,000000,105.402,106.721,104.391,105.432,81185.106090653,0
+NPO.US,D,20211214,000000,105.55,108.07,103.687,105.075,122503.58840233,0
+NPO.US,D,20211215,000000,105.134,107.416,104.221,107.158,219854.73596063,0
+NPO.US,D,20211216,000000,107.793,108.427,105.253,105.61,168809.80971491,0
+NPO.US,D,20211217,000000,105.363,106.999,104.371,105.451,299190.73889227,0
+NPO.US,D,20211220,000000,103.051,103.884,99.5498,101.623,144991.26389779,0
+NPO.US,D,20211221,000000,102.457,105.61,102.457,105.213,113153.21615767,0
+NPO.US,D,20211222,000000,106.057,108.16,105.213,107.98,67806.834652823,0
+NPO.US,D,20211223,000000,108.694,109.459,108.307,109.141,62539.814531396,0
+NPO.US,D,20211227,000000,109.617,110.976,108.744,110.698,75397.836661673,0
+NPO.US,D,20211228,000000,110.193,111.769,110.193,110.867,42574.743236507,0
+NPO.US,D,20211229,000000,110.728,112.286,110.093,111.165,44409.731104232,0
+NPO.US,D,20211230,000000,111.799,111.799,108.714,108.764,54907.474883769,0
+NPO.US,D,20211231,000000,107.863,109.578,107.863,108.894,44094.153520387,0
+NPO.US,D,20220103,000000,108.347,110.302,107.148,108.567,59324.552822508,0
+NPO.US,D,20220104,000000,108.635,110.748,108.287,110.62,56608.367484238,0
+NPO.US,D,20220105,000000,110.35,111.779,109.598,110.47,98354.341474991,0
+NPO.US,D,20220106,000000,110.123,114.864,110.123,114.845,204218.01791637,0
+NPO.US,D,20220107,000000,114.666,115.846,112.91,113.703,197498.13102714,0
+NPO.US,D,20220110,000000,112.801,113.089,111.135,112.086,126279.42882245,0
+NPO.US,D,20220111,000000,112.653,112.98,110.38,112.771,105564.23061901,0
+NPO.US,D,20220112,000000,112.395,113.912,111.799,113.198,97742.342774052,0
+NPO.US,D,20220113,000000,113.485,116.243,113.208,115.736,91856.26630604,0
+NPO.US,D,20220114,000000,114.229,116.372,113.297,115.261,264484.26231495,0
+NPO.US,D,20220118,000000,114.874,114.874,112.752,113.307,95477.846757067,0
+NPO.US,D,20220119,000000,113.635,113.635,109.261,109.816,115677.83682843,0
+NPO.US,D,20220120,000000,109.993,111.611,107.158,107.823,93200.243683885,0
+NPO.US,D,20220121,000000,107.713,110.341,106.196,107.276,189975.68900456,0
+NPO.US,D,20220124,000000,105.858,109.974,104.5,109.102,231992.8782351,0
+NPO.US,D,20220125,000000,107.296,108.457,103.408,107.048,90936.755901993,0
+NPO.US,D,20220126,000000,108.08,109.221,103.825,105.78,91930.87570286,0
+NPO.US,D,20220127,000000,105.382,106.761,101.653,102.228,134000.4931582,0
+NPO.US,D,20220128,000000,101.921,102.089,98.6545,101.722,75032.855558311,0
+NPO.US,D,20220131,000000,100.462,103.974,100.145,103.894,142665.26554019,0
+NPO.US,D,20220201,000000,103.002,105.7,101.554,104.668,103285.61931073,0
+NPO.US,D,20220202,000000,104.361,105.412,102.238,104.381,94677.308093895,0
+NPO.US,D,20220203,000000,103.339,104.628,102.704,103.339,98765.701392591,0
+NPO.US,D,20220204,000000,102.515,102.515,98.5455,99.5896,140177.94956784,0
+NPO.US,D,20220207,000000,99.521,100.125,97.8829,99.3221,122781.86128777,0
+NPO.US,D,20220208,000000,99.3221,101.365,98.5147,100.978,163077.993216,0
+NPO.US,D,20220209,000000,101.544,102.149,101.118,101.861,138491.17225866,0
+NPO.US,D,20220210,000000,100.344,102.099,100.195,100.909,103890.56036603,0
+NPO.US,D,20220211,000000,100.928,103.358,100.839,102.912,163129.4132057,0
+NPO.US,D,20220214,000000,102.794,104.767,102.645,104.331,114219.92888517,0
+NPO.US,D,20220215,000000,104.866,107.713,102.883,107.237,97661.683966679,0
+NPO.US,D,20220216,000000,106.562,110.331,106.244,109.676,79509.419367488,0
+NPO.US,D,20220217,000000,108.517,110.61,106.821,109.032,86828.197901454,0
+NPO.US,D,20220218,000000,107.058,111.412,107.058,109.906,308079.33946472,0
+NPO.US,D,20220222,000000,112.067,113.267,108.268,110.857,182690.18222863,0
+NPO.US,D,20220223,000000,111.729,112.136,106.027,106.434,114218.92065008,0
+NPO.US,D,20220224,000000,104.866,105.937,103.28,105.402,132101.98647967,0
+NPO.US,D,20220225,000000,105.64,108.278,105.57,108.07,75091.333193656,0
+NPO.US,D,20220228,000000,106.553,109.509,106.553,109.261,124241.78570121,0
+NPO.US,D,20220301,000000,108.894,109.598,103.687,104.47,111712.44821098,0
+NPO.US,D,20220302,000000,105.531,108.04,105.531,106.771,81644.861292675,0
+NPO.US,D,20220303,000000,107.356,108.01,106.274,107.863,94765.024546913,0
+NPO.US,D,20220304,000000,105.69,105.947,101.098,102.158,96687.728867655,0
+NPO.US,D,20220307,000000,102.228,102.228,95.5332,95.9697,118053.23870555,0
+NPO.US,D,20220308,000000,96.1482,96.8871,93.2521,95.5729,136659.20909622,0
+NPO.US,D,20220309,000000,97.7748,101.45,97.7748,101.128,122660.87307671,0
+NPO.US,D,20220310,000000,99.193,100.701,98.8064,100.254,62378.496916651,0
+NPO.US,D,20220311,000000,100.641,102.387,100.294,100.354,53786.317461291,0
+NPO.US,D,20220314,000000,101.098,101.594,100.016,101.544,85217.038224188,0
+NPO.US,D,20220315,000000,101.931,103.358,100.771,102.664,103461.05221676,0
+NPO.US,D,20220316,000000,103.735,105.68,102.912,105.64,69318.179055967,0
+NPO.US,D,20220317,000000,104.281,107.11,104.281,106.127,62080.059329372,0
+NPO.US,D,20220318,000000,106.464,107.743,103.884,107.188,179393.25347728,0
+NPO.US,D,20220321,000000,106.919,107.793,104.995,105.481,91250.317015654,0
+NPO.US,D,20220322,000000,106.294,107.058,102.298,102.467,180544.65795253,0
+NPO.US,D,20220323,000000,101.881,102.655,99.4811,99.8279,104925.00957058,0
+NPO.US,D,20220324,000000,100.165,101.177,99.2874,101.008,78720.979525421,0
+NPO.US,D,20220325,000000,100.968,102.486,100.826,101.961,82685.359907782,0
+NPO.US,D,20220328,000000,101.237,101.295,96.902,97.8542,76857.761075115,0
+NPO.US,D,20220329,000000,99.5995,101.514,99.1833,99.451,109069.86403444,0
+NPO.US,D,20220330,000000,99.7089,100.492,97.0904,97.1996,59495.952788175,0
+NPO.US,D,20220331,000000,96.8128,97.8343,96.0589,96.9317,116903.85070049,0
+NPO.US,D,20220401,000000,96.9913,99.6642,96.2474,99.3916,127094.08277692,0
+NPO.US,D,20220404,000000,98.727,98.727,96.3268,98.2311,77200.561006449,0
+NPO.US,D,20220405,000000,97.9236,97.9236,93.391,93.7777,113621.03724043,0
+NPO.US,D,20220406,000000,92.6569,93.381,91.6453,92.4189,91283.588773695,0
+NPO.US,D,20220407,000000,92.5181,93.9066,91.4172,93.5993,139984.36843015,0
+NPO.US,D,20220408,000000,93.4604,95.9895,92.9446,93.6686,115637.50742475,0
+NPO.US,D,20220411,000000,92.9744,95.5631,92.9744,94.0752,67597.121753655,0
+NPO.US,D,20220412,000000,95.087,97.2094,94.6307,95.4639,90027.327848868,0
+NPO.US,D,20220413,000000,95.2258,97.2492,95.2258,96.5548,69456.307263592,0
+NPO.US,D,20220414,000000,97.0408,98.0278,96.6739,97.1301,77061.424563731,0
+NPO.US,D,20220418,000000,96.6937,97.7253,94.9778,95.8011,78304.57843236,0
+NPO.US,D,20220419,000000,95.7118,99.203,95.7118,98.3104,119523.24546992,0
+NPO.US,D,20220420,000000,99.461,101.792,99.461,100.542,51336.30618735,0
+NPO.US,D,20220421,000000,101.038,101.147,99.0047,99.4213,61695.921759261,0
+NPO.US,D,20220422,000000,98.8361,98.8361,97.1004,97.8045,64257.847128431,0
+NPO.US,D,20220425,000000,96.6837,96.8226,94.1646,96.6144,68192.98869312,0
+NPO.US,D,20220426,000000,95.196,95.7118,92.3693,93.0835,140172.90839238,0
+NPO.US,D,20220427,000000,93.0835,95.0473,92.171,93.3314,84870.205352486,0
+NPO.US,D,20220428,000000,93.9463,94.9431,91.9527,94.5215,45547.020288185,0
+NPO.US,D,20220429,000000,94.1943,95.646,92.161,92.4486,79162.586495786,0
+NPO.US,D,20220502,000000,94.7199,94.7299,87.7574,89.8401,113858.98072218,0
+NPO.US,D,20220503,000000,89.0467,91.2784,89.0467,90.7328,70523.019991094,0
+NPO.US,D,20220504,000000,90.6931,95.9697,90.6931,95.2357,82793.241062643,0
+NPO.US,D,20220505,000000,93.8869,94.7299,91.0254,92.7363,78229.969035541,0
+NPO.US,D,20220506,000000,92.171,92.9545,89.5575,90.8915,59443.524563382,0
+NPO.US,D,20220509,000000,90.1576,93.1926,90.1228,91.6552,77268.112757623,0
+NPO.US,D,20220510,000000,92.5677,92.5677,88.7243,90.7228,95821.654923493,0
+NPO.US,D,20220511,000000,91.1593,93.7281,89.4633,90.0683,70144.931831535,0
+NPO.US,D,20220512,000000,90.2766,92.3793,89.8104,92.171,74231.308660047,0
+NPO.US,D,20220513,000000,92.6768,95.3646,92.2999,95.3151,117153.89300335,0
+NPO.US,D,20220516,000000,95.935,96.2375,93.4901,96.2375,101668.41022291,0
+NPO.US,D,20220517,000000,97.1797,100.741,97.1797,100.334,94015.90587344,0
+NPO.US,D,20220518,000000,99.9865,101.841,97.1203,97.3186,120520.38997606,0
+NPO.US,D,20220519,000000,96.5251,96.5251,93.5794,94.6803,83770.220866943,0
+NPO.US,D,20220520,000000,95.1663,95.1663,89.4334,91.1593,123573.32583511,0
+NPO.US,D,20220523,000000,91.9924,94.472,91.3031,93.2321,64030.994232696,0
+NPO.US,D,20220524,000000,92.4486,93.5,90.1873,93.4107,59876.057417918,0
+NPO.US,D,20220525,000000,92.4785,95.0349,92.3793,93.6389,69928.161286722,0
+NPO.US,D,20220526,000000,95.1167,97.0211,95.1167,96.4557,46829.495325409,0
+NPO.US,D,20220527,000000,97.1004,98.4444,96.892,97.6062,30681.602089425,0
+NPO.US,D,20220531,000000,96.343,96.3927,93.926,95.2489,110408.33510142,0
+NPO.US,D,20220601,000000,95.9352,97.3276,93.8663,96.7309,51793.46196396,0
+NPO.US,D,20220602,000000,97.835,98.5014,96.4524,98.4218,69395.417280942,0
+NPO.US,D,20220603,000000,97.5963,98.2129,96.7905,97.5465,41102.395432043,0
+NPO.US,D,20220606,000000,98.6009,98.9391,97.4819,98.7202,60087.734945746,0
+NPO.US,D,20220607,000000,97.8747,99.4165,97.3774,98.4716,53808.216273717,0
+NPO.US,D,20220608,000000,97.5763,98.3025,95.2289,95.8258,52535.422383421,0
+NPO.US,D,20220609,000000,95.4279,96.2236,94.7714,95.2389,40570.556594787,0
+NPO.US,D,20220610,000000,93.2198,93.9956,91.0315,91.8372,47409.058997466,0
+NPO.US,D,20220613,000000,89.4201,89.4201,86.65,86.9633,68822.358420383,0
+NPO.US,D,20220614,000000,86.9733,87.58,85.6205,87.3512,84815.72746211,0
+NPO.US,D,20220615,000000,88.0774,88.1768,86.1526,87.0329,123224.74624952,0
+NPO.US,D,20220616,000000,85.7796,85.7796,81.9652,82.0496,112568.86754238,0
+NPO.US,D,20220617,000000,83.124,84.238,81.9105,82.8554,204712.7108547,0
+NPO.US,D,20220621,000000,84.6258,84.6258,82.4609,82.7062,115835.30304757,0
+NPO.US,D,20220622,000000,81.7811,83.6113,80.687,81.622,149893.09596041,0
+NPO.US,D,20220623,000000,82.1094,83.4522,79.4735,79.6725,139621.26722649,0
+NPO.US,D,20220624,000000,80.3985,83.9445,80.3985,82.5072,218515.38646281,0
+NPO.US,D,20220627,000000,82.8454,84.417,82.5868,83.9196,120635.92771278,0
+NPO.US,D,20220628,000000,84.7253,86.2571,82.7858,82.7956,59986.19293712,0
+NPO.US,D,20220629,000000,83.2134,83.2134,80.8362,81.7115,56041.135097056,0
+NPO.US,D,20220630,000000,80.4781,81.7712,79.9012,81.4927,123856.11636256,0
+NPO.US,D,20220701,000000,81.0152,82.5371,79.7968,81.1445,190754.20345117,0
+NPO.US,D,20220705,000000,79.5631,80.5328,76.9968,78.2202,213077.35948603,0
+NPO.US,D,20220706,000000,77.4742,77.7527,75.7336,76.6189,298233.90616521,0
+NPO.US,D,20220707,000000,77.5438,80.2245,77.5438,79.3542,119550.13197699,0
+NPO.US,D,20220708,000000,79.6625,80.0455,77.3101,79.1055,104927.07736849,0
+NPO.US,D,20220711,000000,78.827,79.3442,78.1805,78.7872,60179.223290151,0
+NPO.US,D,20220712,000000,77.703,79.9609,77.703,78.6878,67376.641505497,0
+NPO.US,D,20220713,000000,77.892,79.5431,77.2753,79.3243,63484.868085801,0
+NPO.US,D,20220714,000000,77.8025,79.2447,77.3449,79.195,170569.46179598,0
+NPO.US,D,20220715,000000,80.1896,81.2838,79.8117,81.0649,67450.033254305,0
+NPO.US,D,20220718,000000,82.1691,82.8056,81.0949,81.5027,74686.660760111,0
+NPO.US,D,20220719,000000,82.736,86.0184,82.736,85.5211,97681.401564888,0
+NPO.US,D,20220720,000000,85.72,87.4607,85.3321,87.0927,103801.06697581,0
+NPO.US,D,20220721,000000,85.8394,87.4407,85.158,87.4407,71899.785038231,0
+NPO.US,D,20220722,000000,87.769,88.6741,86.0582,87.0429,56882.626792299,0
+NPO.US,D,20220725,000000,86.9136,87.9778,86.9136,87.8485,47680.507931416,0
+NPO.US,D,20220726,000000,87.7292,88.9228,87.7193,87.8187,83176.980194194,0
+NPO.US,D,20220727,000000,88.6741,91.1309,88.5449,90.4944,55978.80237889,0
+NPO.US,D,20220728,000000,91.0414,91.2975,89.7633,91.1807,57676.866265706,0
+NPO.US,D,20220729,000000,90.9818,93.1103,90.9818,92.981,67479.188880544,0
+NPO.US,D,20220801,000000,92.2847,93.4983,90.9171,92.3345,102402.60228276,0
+NPO.US,D,20220802,000000,94.3438,96.9895,92.8518,95.2489,89089.540122179,0
+NPO.US,D,20220803,000000,96.5818,98.3542,95.4378,96.9298,85051.988571288,0
+NPO.US,D,20220804,000000,96.7707,96.9,94.9604,96.7807,55551.521649525,0
+NPO.US,D,20220805,000000,95.3483,98.2925,95.3483,98.1135,59254.286181879,0
+NPO.US,D,20220808,000000,97.9444,98.8346,96.8204,97.6758,72682.965480996,0
+NPO.US,D,20220809,000000,96.8304,98.1632,96.4425,98.1334,64640.034104718,0
+NPO.US,D,20220810,000000,99.2772,100.64,96.3927,100.51,83370.010547224,0
+NPO.US,D,20220811,000000,103.147,103.147,100.78,102.132,49749.552027963,0
+NPO.US,D,20220812,000000,102.112,104.072,101.177,103.306,75320.041605993,0
+NPO.US,D,20220815,000000,102.043,103.375,101.565,102.659,64411.815926917,0
+NPO.US,D,20220816,000000,103.107,103.176,102.391,103.057,57443.621255794,0
+NPO.US,D,20220817,000000,101.535,102.211,100.58,101.406,83629.395084109,0
+NPO.US,D,20220818,000000,100.838,104.151,100.838,103.236,93573.474364454,0
+NPO.US,D,20220819,000000,102.401,102.401,100.48,101.306,115426.1189138,0
+NPO.US,D,20220822,000000,99.8938,99.8938,97.0989,97.3973,48058.525706101,0
+NPO.US,D,20220823,000000,97.089,98.8893,97.089,97.636,47356.779943521,0
+NPO.US,D,20220824,000000,97.6958,99.0584,97.3576,98.1931,58696.30781765,0
+NPO.US,D,20220825,000000,98.9291,100.78,98.2677,100.162,64384.671033522,0
+NPO.US,D,20220826,000000,100.013,100.033,94.5825,94.9902,67997.957954314,0
+NPO.US,D,20220829,000000,93.7369,95.4776,93.3689,94.8709,40638.921511485,0
+NPO.US,D,20220830,000000,94.821,94.821,92.342,92.5764,55225.049510392,0
+NPO.US,D,20220831,000000,92.3969,92.4767,90.272,90.3418,46100.065380335,0
+NPO.US,D,20220901,000000,89.3841,89.424,88.1471,89.2644,45505.633260251,0
+NPO.US,D,20220902,000000,90.5413,90.8007,87.6284,88.5362,32722.836640841,0
+NPO.US,D,20220906,000000,89.454,89.454,85.7828,88.3367,97912.894086737,0
+NPO.US,D,20220907,000000,87.8977,90.4017,87.2293,90.4017,124496.94100853,0
+NPO.US,D,20220908,000000,89.015,90.4216,88.5861,90.4117,80044.84595774,0
+NPO.US,D,20220909,000000,91.1299,91.8083,90.3917,91.2995,44080.1990701,0
+NPO.US,D,20220912,000000,92.0377,92.6463,90.9803,92.6263,49701.742627319,0
+NPO.US,D,20220913,000000,90.3119,91.1848,89.0849,90.0026,95001.880803898,0
+NPO.US,D,20220914,000000,89.7333,90.0625,87.8877,90.0326,115376.96895369,0
+NPO.US,D,20220915,000000,89.4141,90.5014,88.9552,90.2919,110195.48560004,0
+NPO.US,D,20220916,000000,88.6459,89.6734,87.2393,89.6734,197921.83802692,0
+NPO.US,D,20220919,000000,88.5063,92.3071,88.3367,91.9878,76546.417460113,0
+NPO.US,D,20220920,000000,90.9903,91.8382,89.9577,91.6985,91120.529760112,0
+NPO.US,D,20220921,000000,92.6961,93.0453,89.9228,90.1722,74688.942386731,0
+NPO.US,D,20220922,000000,90.252,90.252,87.8478,88.1272,76999.509059232,0
+NPO.US,D,20220923,000000,87.1894,87.1894,85.0446,86.2517,67791.324480664,0
+NPO.US,D,20220926,000000,85.8427,87.2593,85.4636,85.8028,74016.321893347,0
+NPO.US,D,20220927,000000,86.7704,87.1799,84.3762,85.1643,50774.32672258,0
+NPO.US,D,20220928,000000,84.476,87.1795,84.057,86.3714,84087.585823335,0
+NPO.US,D,20220929,000000,85.304,85.304,83.4884,84.7753,64639.731587673,0
+NPO.US,D,20220930,000000,84.6955,86.8004,84.1942,84.7753,99470.647062471,0
+NPO.US,D,20221003,000000,85.9724,88.3067,85.9724,87.0597,50447.53941879,0
+NPO.US,D,20221004,000000,88.6659,90.8705,88.6659,90.8107,53497.888392509,0
+NPO.US,D,20221005,000000,89.4041,91.3195,89.4041,90.7109,59353.997069625,0
+NPO.US,D,20221006,000000,90.4815,92.0277,90.1722,90.8705,66271.663276538,0
+NPO.US,D,20221007,000000,90.4017,90.4017,87.0747,87.4887,61314.720892364,0
+NPO.US,D,20221010,000000,87.9775,89.3343,87.349,88.596,36499.936520228,0
+NPO.US,D,20221011,000000,87.8079,90.5862,87.7182,89.045,79194.798001869,0
+NPO.US,D,20221012,000000,89.3742,89.3742,87.0597,87.0597,33275.167329148,0
+NPO.US,D,20221013,000000,86.0322,90.9104,85.5035,90.5713,55102.754875231,0
+NPO.US,D,20221014,000000,91.1598,91.4891,87.9975,88.3367,47574.617907558,0
+NPO.US,D,20221017,000000,89.9228,91.8382,89.9228,91.4691,64322.968434306,0
+NPO.US,D,20221018,000000,93.584,95.4894,93.3745,94.9407,79599.773678958,0
+NPO.US,D,20221019,000000,94.3222,97.6043,94.3222,96.2176,174339.02174177,0
+NPO.US,D,20221020,000000,95.6291,96.3673,93.5341,94.6215,116265.10868117,0
+NPO.US,D,20221021,000000,95.5991,98.8213,94.9806,98.1729,106021.4293639,0
+NPO.US,D,20221024,000000,99.0408,99.0408,93.8334,94.5317,136213.16802294,0
+NPO.US,D,20221025,000000,94.7013,98.2527,93.3745,97.7639,58564.094016293,0
+NPO.US,D,20221026,000000,98.9011,100.777,96.8162,100.288,98280.780407261,0
+NPO.US,D,20221027,000000,101.854,103.879,100.928,103.231,159577.45782886,0
+NPO.US,D,20221028,000000,104.438,107.959,103.939,107.101,176917.23323057,0
+NPO.US,D,20221031,000000,105.705,107.635,104.981,106.243,187148.88356733,0
+NPO.US,D,20221101,000000,109.506,112.229,107.141,112.039,288108.11696761,0
+NPO.US,D,20221102,000000,111.71,114.084,109.476,110.503,123779.21183825,0
+NPO.US,D,20221103,000000,110.653,118.354,109.246,118.155,233491.5333879,0
+NPO.US,D,20221104,000000,119.711,121.536,116.778,120.589,172206.8849468,0
+NPO.US,D,20221107,000000,120.22,121.696,119.631,120.728,76737.878733192,0
+NPO.US,D,20221108,000000,121.696,122.055,118.394,119.831,80436.790239279,0
+NPO.US,D,20221109,000000,118.973,119.741,116.379,117.057,77177.938936762,0
+NPO.US,D,20221110,000000,120.374,123.801,119.711,122.604,100230.47766453,0
+NPO.US,D,20221111,000000,122.025,123.701,120.579,120.988,74808.229776764,0
+NPO.US,D,20221114,000000,119.731,122.903,119.731,121.437,62573.754185493,0
+NPO.US,D,20221115,000000,122.903,127.362,120.848,123.033,151827.78713684,0
+NPO.US,D,20221116,000000,122.275,122.803,120.03,120.818,104098.79731277,0
+NPO.US,D,20221117,000000,119.561,120.519,117.596,120.21,168992.13990615,0
+NPO.US,D,20221118,000000,122.674,122.704,118.205,118.205,131467.73521269,0
+NPO.US,D,20221121,000000,117.566,118.653,117.476,118.005,225841.10178506,0
+NPO.US,D,20221122,000000,118.713,119.182,117.546,118.314,128308.12299936,0
+NPO.US,D,20221123,000000,117.985,120.019,117.895,118.264,52482.441954659,0
+NPO.US,D,20221125,000000,119.102,119.721,118.394,119.262,24206.31844146,0
+NPO.US,D,20221128,000000,117.895,118.713,115.9,115.94,50438.517683409,0
+NPO.US,D,20221129,000000,115.53,116,115.07,115.07,60634,0
+NPO.US,D,20221130,000000,115.07,118.89,112.89,118.8,124516,0
+NPO.US,D,20221201,000000,119.09,120.1,117.34,118.83,54629,0
+NPO.US,D,20221202,000000,117.76,120.23,117.39,119.83,62364,0
+NPO.US,D,20221205,000000,118.5,118.5,114.67,115.85,93298,0
+NPO.US,D,20221206,000000,115.94,115.94,114.33,115.24,86866,0
+NPO.US,D,20221207,000000,114.89,115.69,112.23,112.35,89996,0
+NPO.US,D,20221208,000000,113.33,114.64,111.58,112.09,73328,0
+NPO.US,D,20221209,000000,111.98,112.46,109.64,109.79,65752,0
+NPO.US,D,20221212,000000,110.49,111.75,109.3,111.18,64338,0
+NPO.US,D,20221213,000000,113.99,113.99,110.92,111.47,88589,0
+NPO.US,D,20221214,000000,110.3,111.29,107.31,107.94,97089,0
+NPO.US,D,20221215,000000,107.02,107.02,104.8,106.15,126750,0
+NPO.US,D,20221216,000000,104.26,106.14,102.14,105.68,895729,0
+NPO.US,D,20221219,000000,106.03,107.54,104.9,105.71,144427,0
+NPO.US,D,20221220,000000,106.24,111.02,105.96,110.47,184946,0
+NPO.US,D,20221221,000000,111.4,113.33,110.61,113.01,133024,0
+NPO.US,D,20221222,000000,112,112.14,107.85,111.49,197886,0
+NPO.US,D,20221223,000000,111.63,112.3,110.57,110.95,116668,0
+NPO.US,D,20221227,000000,110.95,112.34,110.23,111.31,89235,0
+NPO.US,D,20221228,000000,111.84,112.09,109.02,109.25,97677,0
+NPO.US,D,20221229,000000,110.59,111.4,109.8253,110.97,106477,0
+NPO.US,D,20221230,000000,110.64,110.8579,108.51,108.69,69540,0
+NPO.US,D,20230103,000000,108.85,109.55,107.3,108.65,90302,0
+NPO.US,D,20230104,000000,109.5,110.36,108.87,110.2,85992,0
+NPO.US,D,20230105,000000,109.91,110.4,108.76,108.76,37288,0
+NPO.US,D,20230106,000000,110.35,112.72,109.7,111.72,56458,0
+NPO.US,D,20230109,000000,112.16,113.4,111.74,113.14,97221,0
+NPO.US,D,20230110,000000,114.05,115.645,113.18,115.11,97230,0
+NPO.US,D,20230111,000000,115.29,116.44,114.58,116.25,68219,0
+NPO.US,D,20230112,000000,116.62,118.45,116.015,118.45,62050,0
+NPO.US,D,20230113,000000,117.85,118.49,117.0924,117.6,66072,0
+NPO.US,D,20230117,000000,116.96,117.91,116.47,117.15,79202,0
+NPO.US,D,20230118,000000,117.06,118.37,115.48,115.54,123394,0
+NPO.US,D,20230119,000000,114.33,114.33,111.23,111.41,74321,0
+NPO.US,D,20230120,000000,112.39,113.77,111.185,113.73,79423,0
+NPO.US,D,20230123,000000,113.34,116.08,113,115.3,43665,0
+NPO.US,D,20230124,000000,115.61,117.59,115.23,117.22,35593,0
+NPO.US,D,20230125,000000,116.24,116.25,114.98,115.2,54149,0
+NPO.US,D,20230126,000000,115.85,116.23,113.49,115.77,64492,0
+NPO.US,D,20230127,000000,115.51,117.52,115.15,115.25,77496,0
+NPO.US,D,20230130,000000,114.33,118.44,113.76,118.1,83235,0
+NPO.US,D,20230131,000000,118.5,121.33,118.22,121.07,109141,0
+NPO.US,D,20230201,000000,121.15,121.2,118.46,119.53,132200,0
+NPO.US,D,20230202,000000,119.9,121.38,118.93,120.37,92708,0
+NPO.US,D,20230203,000000,119.81,121.1664,119.81,120.24,115274,0
+NPO.US,D,20230206,000000,119.08,119.2,117.22,118.48,72051,0
+NPO.US,D,20230207,000000,117.55,119.69,116.93,119.29,68147,0
+NPO.US,D,20230208,000000,117.98,119.05,115.17,115.52,129237,0
+NPO.US,D,20230209,000000,116.83,117.72,114.11,114.82,64374,0
+NPO.US,D,20230210,000000,114.01,114.59,112.49,113.86,84482,0
+NPO.US,D,20230213,000000,114.46,116.62,114.46,115.97,67972,0
+NPO.US,D,20230214,000000,115.46,116.62,113.18,116.15,62097,0
+NPO.US,D,20230215,000000,115.36,116.66,114.11,116.49,55964,0
+NPO.US,D,20230216,000000,115.25,117.23,114.78,116.87,69831,0
+NPO.US,D,20230217,000000,118.08,120.43,116.25,119.61,89069,0
+NPO.US,D,20230221,000000,117.73,117.73,105.72,108.05,252629,0
+NPO.US,D,20230222,000000,109.2,111.57,107,110.44,155958,0
+NPO.US,D,20230223,000000,110.74,110.97,107.75,109.87,143088,0
+NPO.US,D,20230224,000000,108.24,110.24,108.24,110.06,84787,0
+NPO.US,D,20230227,000000,110.91,112.26,109.92,112.11,85139,0
+NPO.US,D,20230228,000000,111.71,113.53,107.36,107.5,163806,0
+NPO.US,D,20230301,000000,107.23,110.54,106.77,110.1,76164,0
+NPO.US,D,20230302,000000,108.86,110.85,108.86,110.73,66837,0
+NPO.US,D,20230303,000000,111.35,111.5,109.16,111.41,59169,0
+NPO.US,D,20230306,000000,111.1,111.1,104.25,105.57,176413,0
+NPO.US,D,20230307,000000,105.9,105.9,101.93,102.01,221278,0
+NPO.US,D,20230308,000000,102.56,103.19,100.155,101.01,196115,0
+NPO.US,D,20230309,000000,100.84,100.87,98.38,99.09,187912,0
+NPO.US,D,20230310,000000,98.68,98.68,95.54,95.98,136568,0
+NPO.US,D,20230313,000000,94.24,94.32,91.74,92.61,98029,0
+NPO.US,D,20230314,000000,95.59,96.18,93.78,95.64,141200,0
+NPO.US,D,20230315,000000,93.05,96.03,92.22,95.94,232973,0
+NPO.US,D,20230316,000000,94.35,97.71,93.84,97.52,138946,0
+NPO.US,D,20230317,000000,96.58,96.67,94.94,95.67,319926,0
+NPO.US,D,20230320,000000,96.89,98.8,96.28,96.3,105080,0
+NPO.US,D,20230321,000000,98.31,99.7167,97.91,99,115184,0
+NPO.US,D,20230322,000000,99.08,100.12,96.41,96.43,101899,0
+NPO.US,D,20230323,000000,96.77,98,95.65,97.28,82918,0
+NPO.US,D,20230324,000000,96.02,97.7,95.3,97.49,126009,0
+NPO.US,D,20230327,000000,98.35,100.18,98.35,99.41,79802,0
+NPO.US,D,20230328,000000,98.81,102.065,98.81,100.7,151879,0
+NPO.US,D,20230329,000000,101.46,102.145,100.58,101.52,64688,0
+NPO.US,D,20230330,000000,102.27,102.5,101.52,102.11,68090,0
+NPO.US,D,20230331,000000,102.54,104.05,102.36,103.89,125380,0
+NPO.US,D,20230403,000000,104.02,104.68,101.5,103.17,65342,0
+NPO.US,D,20230404,000000,103.08,103.08,98.61,99.63,75690,0
+NPO.US,D,20230405,000000,98.95,99.23,97.5,97.69,105048,0
+NPO.US,D,20230406,000000,97.69,99.35,96.06,96.23,91573,0
+NPO.US,D,20230410,000000,96.21,98.89,96.21,98.2,106503,0
+NPO.US,D,20230411,000000,98.77,100.45,98.54,98.57,97743,0
+NPO.US,D,20230412,000000,99.2,99.5,97.72,98.59,67412,0
+NPO.US,D,20230413,000000,99.24,99.24,97.41,97.83,91734,0
+NPO.US,D,20230414,000000,97.58,99.35,96.88,97.64,73178,0
+NPO.US,D,20230417,000000,97.59,99.64,97.325,99.23,47750,0
+NPO.US,D,20230418,000000,99.51,99.59,98.16,98.21,64347,0
+NPO.US,D,20230419,000000,98.21,98.55,97.12,97.7,85670,0
+NPO.US,D,20230420,000000,97.42,98.745,96.75,97.5,132468,0
+NPO.US,D,20230421,000000,98.18,98.46,96.025,97.73,90142,0
+NPO.US,D,20230424,000000,97.65,98.37,96.7,97.61,42172,0
+NPO.US,D,20230425,000000,96.6,97.79,95.28,95.52,69257,0
+NPO.US,D,20230426,000000,94.36,95.02,92.041,92.3,120291,0
+NPO.US,D,20230427,000000,92.88,95.405,92.88,95.4,173356,0
+NPO.US,D,20230428,000000,94.92,96.73,94.08,94.27,102930,0
+NPO.US,D,20230501,000000,93.75,95.66,93.58,93.74,162272,0
+NPO.US,D,20230502,000000,94.49,99.65,94.37,99,181010,0
+NPO.US,D,20230503,000000,99.23,103.39,98.7,100.66,132617,0
+NPO.US,D,20230504,000000,99.77,99.85,96.085,97.08,165782,0
+NPO.US,D,20230505,000000,98.89,99.61,96.94,98.88,82732,0
+NPO.US,D,20230508,000000,98.92,98.985,95.39,95.57,107495,0
+NPO.US,D,20230509,000000,94.99,96.45,94.97,95.41,75608,0
+NPO.US,D,20230510,000000,96.53,96.54,93.26,95.06,71781,0
+NPO.US,D,20230511,000000,94.2,94.675,93.555,94.2,72240,0
+NPO.US,D,20230512,000000,94.46,95.605,93.23,94.22,77741,0
+NPO.US,D,20230515,000000,94.79,95.45,94.0581,94.8,43277,0
+NPO.US,D,20230516,000000,93.75,94.3,93.59,93.91,67881,0
+NPO.US,D,20230517,000000,95.02,97.7,94.765,97.47,101205,0
+NPO.US,D,20230518,000000,97.27,99.64,97.27,99.42,84619,0
+NPO.US,D,20230519,000000,101,101.4,99.07,99.68,138704,0
+NPO.US,D,20230522,000000,100.11,100.11,98.7,99.93,182527,0
+NPO.US,D,20230523,000000,99.49,102.4,98.21,100.46,148784,0
+NPO.US,D,20230524,000000,99.74,100.26,98.04,99.65,150976,0
+NPO.US,D,20230525,000000,99.2,103.04,99.2,102.92,105908,0
+NPO.US,D,20230526,000000,102.59,105.41,102.32,104.73,125728,0
+NPO.US,D,20230530,000000,104.76,104.82,103.4,103.5,103858,0
+NPO.US,D,20230531,000000,103.1,103.41,100.24,101.08,169631,0
+NPO.US,D,20230601,000000,101.4,102.155,100.76,101.96,124113,0
+NPO.US,D,20230602,000000,103.52,108.8,103.52,108.75,100968,0
+NPO.US,D,20230605,000000,107.71,107.71,104.48,107.05,197705,0
+NPO.US,D,20230606,000000,106.93,113.17,106.93,112.57,196098,0
+NPO.US,D,20230607,000000,113.48,118.57,113.245,118.14,170679,0
+NPO.US,D,20230608,000000,117.59,119.39,117.14,119.25,143136,0
+NPO.US,D,20230609,000000,118.9,119.05,116.44,118.93,128007,0
+NPO.US,D,20230612,000000,118.92,121.26,117.34,119.77,125966,0
+NPO.US,D,20230613,000000,119.59,125.17,119.59,124.54,196175,0
+NPO.US,D,20230614,000000,124.2,126.58,123.966,125.72,227640,0
+NPO.US,D,20230615,000000,124.63,126.68,123.725,126.62,176013,0
+NPO.US,D,20230616,000000,127.73,128.74,125.135,128.29,509609,0
+NPO.US,D,20230620,000000,127.64,127.84,124.91,126.18,257908,0
+NPO.US,D,20230621,000000,124.75,127.4,124.75,126.62,148759,0
+NPO.US,D,20230622,000000,127.27,128.935,125.545,126.65,168319,0
+NPO.US,D,20230623,000000,124.41,126.395,124.41,125.81,316531,0
+NPO.US,D,20230626,000000,125.39,129.08,125.39,127.95,117868,0
+NPO.US,D,20230627,000000,128.16,128.84,127.32,127.71,76605,0
+NPO.US,D,20230628,000000,128.09,129.75,127.7,129.54,130040,0
+NPO.US,D,20230629,000000,129.67,134.02,129.65,133.56,146597,0
+NPO.US,D,20230630,000000,134.06,134.8,133.4825,133.53,157549,0
+NPO.US,D,20230703,000000,132.27,135.16,132.01,134.11,56182,0
+NPO.US,D,20230705,000000,134.41,135.105,131.59,133.62,116960,0
+NPO.US,D,20230706,000000,132.53,133.71,130.195,132.79,93386,0
+NPO.US,D,20230707,000000,132.99,134.41,132.34,132.52,105487,0
+NPO.US,D,20230710,000000,131.62,134.765,131.62,134.55,87964,0
+NPO.US,D,20230711,000000,135,136.57,134.36,134.99,65841,0
+NPO.US,D,20230712,000000,136.73,138.44,135.375,137.38,118599,0
+NPO.US,D,20230713,000000,137.26,139.09,136.4,138.99,94661,0
+NPO.US,D,20230714,000000,138.34,139.49,135.93,139.02,76751,0
+NPO.US,D,20230717,000000,138.59,142.56,137.8901,140.96,140325,0
+NPO.US,D,20230718,000000,141,144.86,141,143.35,75960,0
+NPO.US,D,20230719,000000,143.01,143.03,140.33,142.36,110042,0
+NPO.US,D,20230720,000000,143.1,143.1,141.45,141.75,91924,0
+NPO.US,D,20230721,000000,142.47,142.92,137.12,137.15,68000,0
+NPO.US,D,20230724,000000,137.15,138.81,136.7076,137.1,86517,0
+NPO.US,D,20230725,000000,136.34,139.01,136.34,137.56,60234,0
+NPO.US,D,20230726,000000,137.05,138.47,135.28,136.36,72586,0
+NPO.US,D,20230727,000000,137.08,137.37,135.96,136.36,76956,0
+NPO.US,D,20230728,000000,137,138.79,135.945,136.53,40456,0
+NPO.US,D,20230731,000000,137.3,139.19,137.3,138.78,45634,0
+NPO.US,D,20230801,000000,138.62,140.45,138.46,140.36,60452,0
+NPO.US,D,20230802,000000,139.43,141.23,138.84,138.97,50875,0
+NPO.US,D,20230803,000000,138.08,138.87,136,138.05,39028,0
+NPO.US,D,20230804,000000,138.07,138.6,136.17,136.85,72450,0
+NPO.US,D,20230807,000000,136.78,139.115,136.295,137.97,97905,0
+NPO.US,D,20230808,000000,130.54,131.04,124.185,126.01,189785,0
+NPO.US,D,20230809,000000,127.17,134.18,127.17,131.8,120202,0
+NPO.US,D,20230810,000000,131.47,134.89,130.84,133.98,109467,0
+NPO.US,D,20230811,000000,133,135.865,132.43,134.13,112427,0
+NPO.US,D,20230814,000000,133.47,133.47,130.27,131.73,78319,0
+NPO.US,D,20230815,000000,130.96,131.26,129.84,130.92,42903,0
+NPO.US,D,20230816,000000,131,132.295,130.28,130.55,50900,0
+NPO.US,D,20230817,000000,130.57,131.25,128,128.25,53378,0
+NPO.US,D,20230818,000000,126.83,128.22,125.77,126.06,105749,0
+NPO.US,D,20230821,000000,125.26,127.4,125.26,127.1,69979,0
+NPO.US,D,20230822,000000,128.18,130.86,127.56,127.59,55956,0
+NPO.US,D,20230823,000000,128.07,129.765,128.07,129.42,55998,0
+NPO.US,D,20230824,000000,128.53,130.88,128.065,130.08,78074,0
+NPO.US,D,20230825,000000,130.67,131.835,129.39,131.7,45284,0
+NPO.US,D,20230828,000000,132.21,133.51,132.21,133.01,39026,0
+NPO.US,D,20230829,000000,132.7,134.295,132.38,134.16,49167,0
+NPO.US,D,20230830,000000,133.89,137.43,133.89,136.36,46695,0
+NPO.US,D,20230831,000000,136.1,137.05,135.845,136.39,61385,0
+NPO.US,D,20230901,000000,137.47,138.16,137.22,137.59,53499,0
+NPO.US,D,20230905,000000,135.76,136.245,128.81,129.13,90742,0
+NPO.US,D,20230906,000000,129.61,132.05,127.83,128.67,76524,0
+NPO.US,D,20230907,000000,129.03,129.03,124.77,124.99,91846,0
+NPO.US,D,20230908,000000,126.31,126.31,123.81,124.51,59438,0
+NPO.US,D,20230911,000000,125.55,127.53,125.25,126.39,84412,0
+NPO.US,D,20230912,000000,125.92,128,125.32,125.51,47051,0
+NPO.US,D,20230913,000000,126.05,126.23,123.19,123.9,72760,0
+NPO.US,D,20230914,000000,125.21,126.65,124.2606,126.55,78259,0
+NPO.US,D,20230915,000000,126.23,126.88,124.09,126.15,275244,0
+NPO.US,D,20230918,000000,127.12,128.29,124.3,124.4,61803,0
+NPO.US,D,20230919,000000,124.66,126.36,123.94,125.83,66956,0
+NPO.US,D,20230920,000000,126.85,127.36,121.05,121.05,80384,0
+NPO.US,D,20230921,000000,120.07,122.67,119.65,121.87,55931,0
+NPO.US,D,20230922,000000,122.28,122.63,120.08,120.62,64928,0
+NPO.US,D,20230925,000000,120.58,122.03,119.84,120.66,52090,0
+NPO.US,D,20230926,000000,120.02,121.23,119.7,120.23,96734,0
+NPO.US,D,20230927,000000,120.88,124.28,120.585,123.3,63155,0
+NPO.US,D,20230928,000000,123.54,125.22,122.19,123.46,111907,0
+NPO.US,D,20230929,000000,123.46,123.47,121.1,121.19,79928,0
+NPO.US,D,20231002,000000,120.17,122.985,119.945,121.86,84259,0
+NPO.US,D,20231003,000000,121.77,121.77,119.24,119.29,52641,0
+NPO.US,D,20231004,000000,119.02,121.87,117.89,121.57,49637,0
+NPO.US,D,20231005,000000,121.86,122.95,120.51,121.58,67977,0
+NPO.US,D,20231006,000000,121.55,124.51,121.075,122.44,58716,0
+NPO.US,D,20231009,000000,121.11,124.58,121.11,123.73,35278,0
+NPO.US,D,20231010,000000,124.05,125.1,123.12,123.12,38306,0
+NPO.US,D,20231011,000000,123.48,124.37,123.07,124.36,38352,0
+NPO.US,D,20231012,000000,124.14,125.16,122.11,124.5,50522,0
+NPO.US,D,20231013,000000,124.9,125,121.79,122.61,71931,0
+NPO.US,D,20231016,000000,123.46,125.54,123.46,125.16,77428,0
+NPO.US,D,20231017,000000,124.71,128.91,124.47,126.43,94082,0
+NPO.US,D,20231018,000000,125.87,125.87,120.65,121.09,84835,0
+NPO.US,D,20231019,000000,120.78,121.72,118.37,118.54,117378,0
+NPO.US,D,20231020,000000,118.53,118.53,115.76,116.55,118505,0
+NPO.US,D,20231023,000000,116,119.295,115.4,117.03,79164,0
+NPO.US,D,20231024,000000,118.2,119.01,117.585,117.95,50271,0
+NPO.US,D,20231025,000000,116.66,117.67,116,116.67,75713,0
+NPO.US,D,20231026,000000,118.02,118.2954,115.87,116.94,80888,0
+NPO.US,D,20231027,000000,116.41,117.535,114.2,114.4,70601,0
+NPO.US,D,20231030,000000,116.18,116.18,113.4,115.04,70513,0
+NPO.US,D,20231031,000000,110,113,106.08,111.06,145410,0
+NPO.US,D,20231101,000000,111.06,117.05,110.02,116.6,123174,0
+NPO.US,D,20231102,000000,118.2,118.2,115,116.11,77592,0
+NPO.US,D,20231103,000000,119.05,120.05,117.91,118.66,72155,0
+NPO.US,D,20231106,000000,117.94,120.73,117.14,120.36,62268,0
+NPO.US,D,20231107,000000,120.36,120.36,117.11,118.11,52667,0
+NPO.US,D,20231108,000000,118.39,118.57,117.0101,117.2,44002,0
+NPO.US,D,20231109,000000,118.35,120.46,116.43,120.09,101583,0
+NPO.US,D,20231110,000000,121.57,121.57,119.535,120.15,78954,0
+NPO.US,D,20231113,000000,119.85,124.38,119.66,123.73,67802,0
+NPO.US,D,20231114,000000,127.48,129.89,126.91,129.28,83867,0
+NPO.US,D,20231115,000000,129,129.95,126.63,126.79,83139,0
+NPO.US,D,20231116,000000,127.14,128.54,123.62,124.08,76040,0
+NPO.US,D,20231117,000000,125.36,125.97,124.035,125.3,67360,0
+NPO.US,D,20231120,000000,124.77,126.4,123.56,126.38,71752,0
+NPO.US,D,20231121,000000,125.82,128.83,124.06,127.49,94260,0
+NPO.US,D,20231122,000000,129.61,130.04,127.35,128.55,82611,0
+NPO.US,D,20231124,000000,128.31,130.05,128,128.45,23989,0
+NPO.US,D,20231127,000000,127.38,130.0825,126.71,128.75,54495,0
+NPO.US,D,20231128,000000,128.25,128.25,126.71,127.75,89400,0
+NPO.US,D,20231129,000000,129.05,129.84,127.2,128.51,89039,0
+NPO.US,D,20231130,000000,128.86,129.32,127.4,128.43,95107,0
+NPO.US,D,20231201,000000,128.34,131.86,127.4099,131.59,92977,0
+NPO.US,D,20231204,000000,131.99,133.7,131.01,133.16,78938,0
+NPO.US,D,20231205,000000,133.44,133.48,131.2,132,93453,0
+NPO.US,D,20231206,000000,133.09,135.25,130.32,130.55,73486,0
+NPO.US,D,20231207,000000,130.48,134.87,130.2,134.77,151214,0
+NPO.US,D,20231208,000000,134.34,136.16,134.04,135.16,82513,0
+NPO.US,D,20231211,000000,134.4,137.7925,134.4,137.5,107373,0
+NPO.US,D,20231212,000000,138.22,138.22,135.88,135.91,72060,0
+NPO.US,D,20231213,000000,135.46,141.43,135.46,140.49,129876,0
+NPO.US,D,20231214,000000,142.07,146.69,142.07,146.69,138448,0
+NPO.US,D,20231215,000000,147.93,150.9,146.26,150.5,536274,0
+NPO.US,D,20231218,000000,150.29,151.88,149.3,151.01,148484,0
+NPO.US,D,20231219,000000,151.07,152.95,150.55,152.12,122213,0
+NPO.US,D,20231220,000000,152.94,157.19,151.7,152.09,110951,0
+NPO.US,D,20231221,000000,153.1,154.63,151.79,153.73,88766,0
+NPO.US,D,20231222,000000,154.96,156.65,154.31,155.3,41484,0
+NPO.US,D,20231226,000000,155.16,159.22,155.16,158.87,54314,0
+NPO.US,D,20231227,000000,159.5,161.66,158.41,160.12,60317,0
+NPO.US,D,20231228,000000,160.38,160.38,156.78,158.91,68325,0
+NPO.US,D,20231229,000000,159.05,159.05,156.71,156.74,59080,0
+NPO.US,D,20240102,000000,155.28,156.67,153.97,155.77,135205,0
+NPO.US,D,20240103,000000,155.84,155.84,149.345,150.15,88507,0
+NPO.US,D,20240104,000000,148.72,151.775,148.72,149.23,69415,0
+NPO.US,D,20240105,000000,147.67,149.2,144.59,144.71,101805,0
+NPO.US,D,20240108,000000,144.25,144.735,143.055,144.72,98905,0
+NPO.US,D,20240109,000000,142.32,143.9,140.93,143.06,82752,0
+NPO.US,D,20240110,000000,142.62,143.655,141.97,143.37,66841,0
+NPO.US,D,20240111,000000,143.13,144.63,141.79,144.61,72854,0
+NPO.US,D,20240112,000000,146.75,147.45,143.49,144,58457,0
+NPO.US,D,20240116,000000,142.65,144.91,141.9,143.62,71823,0
+NPO.US,D,20240117,000000,141.47,144.08,141.2,143.37,68787,0
+NPO.US,D,20240118,000000,144.44,152.12,144.255,150.53,153813,0
+NPO.US,D,20240119,000000,150.98,150.98,146.27,149.85,104204,0
+NPO.US,D,20240122,000000,150.5,154.36,150.5,153.6,102121,0
+NPO.US,D,20240123,000000,154.25,155.23,152.785,154.34,86559,0
+NPO.US,D,20240124,000000,155.47,156.04,153.84,155.31,88732,0
+NPO.US,D,20240125,000000,156.41,160.03,156.295,158.85,79105,0
+NPO.US,D,20240126,000000,158.5,159.15,156.02,157.99,63143,0
+NPO.US,D,20240129,000000,157,157,154.265,156.32,86566,0
+NPO.US,D,20240130,000000,155.56,157,153.745,155.34,61199,0
+NPO.US,D,20240131,000000,155,155.94,148.95,149.38,68221,0
+NPO.US,D,20240201,000000,150.39,156.15,150.39,155.67,68481,0
+NPO.US,D,20240202,000000,153.65,158.03,153.65,157.63,125743,0
+NPO.US,D,20240205,000000,155.5,156.28,153.08,155.13,56565,0
+NPO.US,D,20240206,000000,155.06,156.725,154.51,156.08,61825,0
+NPO.US,D,20240207,000000,156.81,157.49,153.69,153.93,100046,0
+NPO.US,D,20240208,000000,154.87,157.58,153.51,157.14,58255,0
+NPO.US,D,20240209,000000,157,159.42,156.825,159.07,55028,0
+NPO.US,D,20240212,000000,159.28,164.32,159.28,162.85,94919,0
+NPO.US,D,20240213,000000,157.73,158.69,153.84,155.62,111331,0
+NPO.US,D,20240214,000000,158.29,159.34,154.93,158.55,77542,0
+NPO.US,D,20240215,000000,159.82,167.21,159.315,164.91,119262,0
+NPO.US,D,20240216,000000,163.62,166.465,162.98,165.51,130410,0
+NPO.US,D,20240220,000000,149.72,155.38,140.01,151.04,360787,0
+NPO.US,D,20240221,000000,150,155.68,148.97,155.65,131168,0
+NPO.US,D,20240222,000000,155.03,157.43,154.6,157.05,115435,0
+NPO.US,D,20240223,000000,157.28,160.085,155.015,158.6,91240,0
+NPO.US,D,20240226,000000,157.14,159.63,156.32,158.77,60900,0
+NPO.US,D,20240227,000000,160.35,160.35,155.89,156.2,69646,0
+NPO.US,D,20240228,000000,154.62,159.37,153.93,159.14,85566,0
+NPO.US,D,20240229,000000,160.01,160.66,155.65,155.82,96046,0
+NPO.US,D,20240301,000000,155.99,156.7,154.51,155.52,91556,0
+NPO.US,D,20240304,000000,155.35,157.38,152.7,153.16,81004,0
+NPO.US,D,20240305,000000,152.05,153.17,150.56,150.67,93851,0
+NPO.US,D,20240306,000000,151.74,155.51,150.44,152.62,126429,0
+NPO.US,D,20240307,000000,153.89,155.76,153.401,154.78,81712,0
+NPO.US,D,20240308,000000,155.24,161.46,155.24,161.39,162674,0
+NPO.US,D,20240311,000000,160.29,161,154.615,156.16,82540,0
+NPO.US,D,20240312,000000,155.58,157.98,153.65,157.83,65188,0
+NPO.US,D,20240313,000000,157.97,158.48,155.37,157.31,86836,0
+NPO.US,D,20240314,000000,157.82,157.82,153.005,154.9,140749,0
+NPO.US,D,20240315,000000,154.12,157.5,152.68,156.05,189265,0
+NPO.US,D,20240318,000000,156.24,157.56,154.38,154.71,76790,0
+NPO.US,D,20240319,000000,154.69,157.4299,154.39,155.71,54460,0
+NPO.US,D,20240320,000000,155.4,160.895,154.66,159.77,60653,0
+NPO.US,D,20240321,000000,160.5,164.95,160.5,164.84,82949,0
+NPO.US,D,20240322,000000,165.39,166.01,161.61,162.14,64619,0
+NPO.US,D,20240325,000000,162.49,163.06,159.96,159.97,72663,0
+NPO.US,D,20240326,000000,160.57,161.91,160.28,160.47,57752,0
+NPO.US,D,20240327,000000,162.27,167.05,162.27,167.05,101114,0
+NPO.US,D,20240328,000000,166.75,170.635,165.69,168.77,125595,0
+NPO.US,D,20240401,000000,168.1,168.1,163.005,165.04,67872,0
+NPO.US,D,20240402,000000,164.06,166.45,161.555,163.37,207542,0
+NPO.US,D,20240403,000000,162.29,167.95,162.29,166.28,84853,0
+NPO.US,D,20240404,000000,168.49,170.025,166.52,168,163255,0
+NPO.US,D,20240405,000000,167.48,170.459,167.48,169.63,100678,0
+NPO.US,D,20240408,000000,170.43,170.43,166.18,166.27,63867,0
+NPO.US,D,20240409,000000,166.27,167.795,163.42,165.52,82533,0
+NPO.US,D,20240410,000000,161.09,161.59,158.3,160.26,84948,0
+NPO.US,D,20240411,000000,159.69,160.75,158.505,159.97,104698,0
+NPO.US,D,20240412,000000,158.97,160.05,155.7,157.43,64218,0
+NPO.US,D,20240415,000000,159.23,159.23,156.09,157.4,59001,0
+NPO.US,D,20240416,000000,155.72,156.15,153.08,155.05,97661,0
+NPO.US,D,20240417,000000,156.48,156.6,151.91,152.03,111891,0
+NPO.US,D,20240418,000000,152.13,153.72,148.889,149.26,90442,0
+NPO.US,D,20240419,000000,148.65,151.12,148.57,148.88,87647,0
+NPO.US,D,20240422,000000,150.56,150.92,148.62,148.63,163312,0
+NPO.US,D,20240423,000000,149.26,151.84,148.13,151.31,135024,0
+NPO.US,D,20240424,000000,150.7,153.09,149.1,151.03,118201,0
+NPO.US,D,20240425,000000,148.92,150.64,148.46,149.38,87771,0
+NPO.US,D,20240426,000000,149.63,152.8,147.26,150.64,117382,0
+NPO.US,D,20240429,000000,151.375,153.395,150.85,151.9,126146,0
+NPO.US,D,20240430,000000,151.23,153.0325,150.04,150.13,95889,0
+NPO.US,D,20240501,000000,150.56,151.67,148.71,149.12,70031,0
+NPO.US,D,20240502,000000,150.97,152.96,149.32,152.5,86589,0
+NPO.US,D,20240503,000000,155.39,155.39,151.77,152,56454,0
+NPO.US,D,20240506,000000,152.6,155.62,152.6,153.48,94329,0
+NPO.US,D,20240507,000000,149.88,151.29,142.47,145.33,278290,0
+NPO.US,D,20240508,000000,144.47,147.69,144.47,147.28,121209,0
+NPO.US,D,20240509,000000,147.76,149.55,147.09,148.74,93653,0
+NPO.US,D,20240510,000000,148.78,152.14,148.33,152.06,119878,0
+NPO.US,D,20240513,000000,152.6,152.6,147.95,147.98,93398,0
+NPO.US,D,20240514,000000,149.55,149.55,147.08,148.74,71311,0
+NPO.US,D,20240515,000000,149.86,153.62,149.86,153.6,118041,0
+NPO.US,D,20240516,000000,153.14,153.2,148.11,149.51,116108,0
+NPO.US,D,20240517,000000,150.64,150.64,149.33,150.26,67723,0
+NPO.US,D,20240520,000000,150.21,153.011,149.735,150.75,86936,0
+NPO.US,D,20240521,000000,149.99,151.02,149.08,149.66,79887,0
+NPO.US,D,20240522,000000,149.46,149.56,145.44,149.32,185632,0
+NPO.US,D,20240523,000000,149.74,149.74,145.47,146.59,81226,0
+NPO.US,D,20240524,000000,147.84,148.465,145.72,147.95,63911,0
+NPO.US,D,20240528,000000,148.97,149.1,146.33,146.83,73543,0
+NPO.US,D,20240529,000000,145.01,146.86,144.61,144.83,99053,0
+NPO.US,D,20240530,000000,145.9,148.25,144.92,147.57,144963,0
+NPO.US,D,20240531,000000,147.82,153.5,147.78,153.26,191812,0
+NPO.US,D,20240603,000000,154.62,154.62,149.6101,150.57,124604,0
+NPO.US,D,20240604,000000,149.67,151.14,147.36,148.65,74759,0
+NPO.US,D,20240605,000000,148.93,151.86,147.865,151.85,82421,0
+NPO.US,D,20240606,000000,151.99,152.95,150.73,151.4,109345,0
+NPO.US,D,20240607,000000,150,150.98,148.535,148.73,67081,0
+NPO.US,D,20240610,000000,147.05,148.5,146.66,147.16,143333,0
+NPO.US,D,20240611,000000,146.25,146.57,144.88,145.68,110406,0
+NPO.US,D,20240612,000000,150.08,151.52,148.95,149.02,120986,0
+NPO.US,D,20240613,000000,148.13,149.05,145.955,149.04,84087,0
+NPO.US,D,20240614,000000,147.01,147.14,143.14,144.72,77532,0
+NPO.US,D,20240617,000000,143.02,148.55,143.02,147.6,81014,0
+NPO.US,D,20240618,000000,148.07,150.4,147.72,148.85,70049,0
+NPO.US,D,20240620,000000,147.33,149.34,146.44,146.91,66313,0
+NPO.US,D,20240621,000000,146.79,146.79,144.481,144.87,294790,0
+NPO.US,D,20240624,000000,145,147.41,143.57,146.28,82942,0
+NPO.US,D,20240625,000000,145.48,145.87,142.88,143.92,87269,0
+NPO.US,D,20240626,000000,142.77,144.7,142.41,143.25,78861,0
+NPO.US,D,20240627,000000,144.57,145.15,143.42,144.35,61781,0
+NPO.US,D,20240628,000000,146.07,146.99,143.43,145.57,369816,0
+NPO.US,D,20240701,000000,146.3,146.3,141.24,141.73,109721,0
+NPO.US,D,20240702,000000,141.73,144.61,141.73,143.53,52492,0
+NPO.US,D,20240703,000000,144.74,146.08,142.25,144.76,29287,0
+NPO.US,D,20240705,000000,143.53,143.95,141.79,143.4,44127,0
+NPO.US,D,20240708,000000,145.17,145.79,143.73,144.85,41293,0
+NPO.US,D,20240709,000000,144.86,144.86,142.86,143.26,41950,0
+NPO.US,D,20240710,000000,144.43,147.21,143.92,146.7,40520,0
+NPO.US,D,20240711,000000,150.09,154.5,149.23,153.17,78025,0
+NPO.US,D,20240712,000000,155,157.79,154.29,154.9,67040,0
+NPO.US,D,20240715,000000,155.9,161.25,155.9,159.51,97635,0
+NPO.US,D,20240716,000000,161.03,171.35,160.49,170.04,141350,0
+NPO.US,D,20240717,000000,167.92,171.1,167.22,167.26,104044,0
+NPO.US,D,20240718,000000,165.89,168.79,161.44,161.99,155482,0
+NPO.US,D,20240719,000000,161.99,162.55,159.5301,162.09,83327,0
+NPO.US,D,20240722,000000,162.37,165.52,160.74,165.12,87265,0
+NPO.US,D,20240723,000000,163.69,171.63,160.865,170.84,82280,0
+NPO.US,D,20240724,000000,168.16,170.505,162.875,163.72,137288,0
+NPO.US,D,20240725,000000,163.89,172.15,162.55,167.18,96626,0
+NPO.US,D,20240726,000000,171.29,173.06,170.14,171.51,56908,0
+NPO.US,D,20240729,000000,171.8,173.33,168.91,170.53,80325,0
+NPO.US,D,20240730,000000,172.07,172.66,168.74,168.94,61085,0
+NPO.US,D,20240731,000000,170.44,176.13,168.665,170.94,111419,0
+NPO.US,D,20240801,000000,170.11,172.8,160.67,162.74,91096,0
+NPO.US,D,20240802,000000,154.64,155.86,152.36,153.37,118782,0
+NPO.US,D,20240805,000000,145.52,148,143.13,146.02,213187,0
+NPO.US,D,20240806,000000,149.51,156.33,148.6,152.39,156447,0
+NPO.US,D,20240807,000000,155.64,155.64,147.66,147.67,170768,0
+NPO.US,D,20240808,000000,149.69,151.9304,149.2,151.18,104496,0
+NPO.US,D,20240809,000000,150.75,151.315,148.86,149.48,91004,0
+NPO.US,D,20240812,000000,149.99,150.48,145.93,146.5,60936,0
+NPO.US,D,20240813,000000,147.61,151.9,146.34,151.46,73466,0
+NPO.US,D,20240814,000000,152.24,152.24,148.72,150.94,56550,0
+NPO.US,D,20240815,000000,151,155.38,150.99,153.37,63084,0
+NPO.US,D,20240816,000000,153.28,155.47,151.37,152.8,67461,0
+NPO.US,D,20240819,000000,152.8,155.01,152.3,154.49,70817,0
+NPO.US,D,20240820,000000,153.93,154.08,151.57,152.58,47977,0
+NPO.US,D,20240821,000000,153.66,156.28,152.83,156.28,41042,0
+NPO.US,D,20240822,000000,155.71,156.415,154.49,154.67,52912,0
+NPO.US,D,20240823,000000,155.86,162.88,155.75,160.34,80873,0
+NPO.US,D,20240826,000000,161.25,163.59,159.89,160.01,56472,0
+NPO.US,D,20240827,000000,159.27,159.27,156.21,157.79,53422,0
+NPO.US,D,20240828,000000,156.96,158.99,156.225,157.85,54892,0
+NPO.US,D,20240829,000000,159.96,160.845,156.955,158.92,58348,0
+NPO.US,D,20240830,000000,159.7,161.17,158.16,160.83,64891,0
+NPO.US,D,20240903,000000,158.5,158.5,150.22,151.25,74164,0
+NPO.US,D,20240904,000000,150,151.27,147.9,147.98,102014,0
+NPO.US,D,20240905,000000,148.91,148.91,146.06,147.92,70491,0
+NPO.US,D,20240906,000000,147.31,149.64,145.43,145.47,83373,0
+NPO.US,D,20240909,000000,145.18,146.55,142.98,145.53,119913,0
+NPO.US,D,20240910,000000,147.01,147.01,143.66,145.64,72059,0
+NPO.US,D,20240911,000000,144.3,146.885,141.86,146.62,73110,0
+NPO.US,D,20240912,000000,148.1,149.07,146.49,148.62,42607,0
+NPO.US,D,20240913,000000,151.24,154.51,150.9,153.68,70244,0
+NPO.US,D,20240916,000000,154.31,155.14,151.99,154.57,63509,0
+NPO.US,D,20240917,000000,156.04,159.55,154.415,157.17,108752,0
+NPO.US,D,20240918,000000,156.16,161.99,155.21,156.77,85066,0
+NPO.US,D,20240919,000000,161.62,162.59,159.18,162.36,76958,0
+NPO.US,D,20240920,000000,161.18,162.83,158.41,159.34,337064,0
+NPO.US,D,20240923,000000,160.43,161.56,158.135,158.57,65687,0
+NPO.US,D,20240924,000000,159.85,160.385,158.96,159.64,41061,0
+NPO.US,D,20240925,000000,160,160,157.5,158.07,57558,0
+NPO.US,D,20240926,000000,160.87,162.84,160.25,160.83,71634,0
+NPO.US,D,20240927,000000,163.25,165.84,160.9,161.8,73415,0
+NPO.US,D,20240930,000000,160.165,162.48,159.355,162.18,63973,0
+NPO.US,D,20241001,000000,161.5,161.5,158.04,158.45,67297,0
+NPO.US,D,20241002,000000,157.83,160.71,157.83,158.97,75541,0
+NPO.US,D,20241003,000000,157.41,157.495,155.06,155.98,57135,0
+NPO.US,D,20241004,000000,159.35,159.35,157.65,157.85,47781,0
+NPO.US,D,20241007,000000,156.48,161.67,155.2,161.14,70514,0
+NPO.US,D,20241008,000000,162.31,162.905,160.38,160.47,63753,0
+NPO.US,D,20241009,000000,159.45,163.57,159.45,161.72,56348,0
+NPO.US,D,20241010,000000,159.18,159.2,156.495,158,68148,0
+NPO.US,D,20241011,000000,159.23,162.5,159.23,161.67,55609,0
+NPO.US,D,20241014,000000,161,162.26,159.6,161.2,56225,0
+NPO.US,D,20241015,000000,161,162.99,150.92,153.42,198693,0
+NPO.US,D,20241016,000000,152.03,158.73,151.5,157.03,147183,0
+NPO.US,D,20241017,000000,157.54,158.42,156.15,158.17,53274,0
+NPO.US,D,20241018,000000,158.97,158.97,155.43,156.38,57728,0
+NPO.US,D,20241021,000000,156.32,156.32,152.08,152.47,61966,0
+NPO.US,D,20241022,000000,151.61,152.26,148.95,149.36,75604,0
+NPO.US,D,20241023,000000,148.4,149.85,146.58,148.75,56766,0
+NPO.US,D,20241024,000000,149.26,149.43,147.11,149.29,59483,0
+NPO.US,D,20241025,000000,151,152.56,148.12,148.86,31613,0
+NPO.US,D,20241028,000000,150.41,150.885,148.71,149.37,56387,0
+NPO.US,D,20241029,000000,147.39,149.84,146.61,149.29,82051,0
+NPO.US,D,20241030,000000,148.47,150.7469,147.62,147.99,105793,0
+NPO.US,D,20241031,000000,147.25,148.98,145.6,145.61,82344,0
+NPO.US,D,20241101,000000,145.93,148.45,145.475,147.32,91260,0
+NPO.US,D,20241104,000000,145.97,149.11,145.97,146.64,210729,0
+NPO.US,D,20241105,000000,138,150.94,136.68,148.75,208137,0
+NPO.US,D,20241106,000000,158,171.17,158,165.85,258266,0
+NPO.US,D,20241107,000000,164.64,165.62,162.87,163.54,116004,0
+NPO.US,D,20241108,000000,162.77,166.075,162.645,163.56,128582,0
+NPO.US,D,20241111,000000,165.9,167.41,164.88,166,103229,0
+NPO.US,D,20241112,000000,165,166.705,162.85,163.24,91248,0
+NPO.US,D,20241113,000000,163.92,166.09,162.355,162.67,58027,0
+NPO.US,D,20241114,000000,163.04,164.61,161.36,163.64,92256,0
+NPO.US,D,20241115,000000,165.7468,166.01,163.51,165.78,167478,0
+NPO.US,D,20241118,000000,166,170.53,164.9825,170.01,116305,0
+NPO.US,D,20241119,000000,168,174.01,166.4,173.5,166928,0
+NPO.US,D,20241120,000000,173.33,174.75,171.125,174.34,186173,0
+NPO.US,D,20241121,000000,175,180.7,174.67,180.13,91142,0
+NPO.US,D,20241122,000000,181.37,186.08,181.37,184.22,178294,0
+NPO.US,D,20241125,000000,184.69,190.32,184.69,189.03,149187,0
+NPO.US,D,20241126,000000,185.86,187.655,184.835,187.65,118521,0
+NPO.US,D,20241127,000000,187.475,188.15,186.63,188.02,106433,0
+NPO.US,D,20241129,000000,190.93,191.065,188.92,189.1,80180,0
+NPO.US,D,20241202,000000,189.145,194.08,188.845,193.94,160551,0
+NPO.US,D,20241203,000000,193.915,193.915,189.94,191.63,181570,0
+NPO.US,D,20241204,000000,191.97,194.67,191.955,194.5,118018,0
+NPO.US,D,20241205,000000,194.325,195.28,192.925,195.16,229153,0
+NPO.US,D,20241206,000000,195.555,197.365,191.575,193,405111,0
+NPO.US,D,20241209,000000,192.76,197.94,191.98,194.29,134302,0
+NPO.US,D,20241210,000000,194,194.17,188.86,188.97,115560,0
+NPO.US,D,20241211,000000,190.74,192.8699,189.33,190.47,111651,0
+NPO.US,D,20241212,000000,191.43,192.39,188.69,190.76,86793,0
+NPO.US,D,20241213,000000,189.16,190.8118,188.1,189.31,93663,0
+NPO.US,D,20241216,000000,189.33,191.64,188.09,191.14,94595,0
+NPO.US,D,20241217,000000,189.2,189.71,187.085,187.2,103704,0
+NPO.US,D,20241218,000000,189.28,189.35,175.5,175.86,195959,0
+NPO.US,D,20241219,000000,178.16,179.35,174.64,175.4,108633,0
+NPO.US,D,20241220,000000,172.15,178.325,172.15,173.22,303756,0
+NPO.US,D,20241223,000000,171.82,172.82,170.63,170.87,95422,0
+NPO.US,D,20241224,000000,170.27,174.89,170.27,174.73,30704,0
+NPO.US,D,20241226,000000,173.2,176.4,172.615,176.09,50115,0
+NPO.US,D,20241227,000000,174.68,175.8,171.55,173.54,72782,0
+NPO.US,D,20241230,000000,170.34,173.79,170.12,172.3,51889,0
+NPO.US,D,20241231,000000,173.38,174.67,172.41,172.45,56628,0
+NPO.US,D,20250102,000000,174.05,175.8994,168.87,169.17,53013,0
+NPO.US,D,20250103,000000,169.855,171.45,168.355,170.9,67062,0
+NPO.US,D,20250106,000000,173.22,173.53,169.74,169.84,66618,0
+NPO.US,D,20250107,000000,170.79,170.96,167.16,168.5,103280,0
+NPO.US,D,20250108,000000,165.39,167.02,163.42,164.68,113807,0
+NPO.US,D,20250110,000000,160.74,162.4,158.22,161.21,135358,0
+NPO.US,D,20250113,000000,159.9,163.905,159.28,163.53,93476,0
+NPO.US,D,20250114,000000,166.325,167.475,164.84,166.69,91058,0
+NPO.US,D,20250115,000000,170.65,171.02,167.35,168.35,95564,0
+NPO.US,D,20250116,000000,167.97,171.56,166.97,171.23,82582,0
+NPO.US,D,20250117,000000,172.6421,174.14,171.16,173.4,61396,0
+NPO.US,D,20250121,000000,175.5,177.29,173.7696,176.35,56664,0
+NPO.US,D,20250122,000000,176.065,178.37,174.93,178.04,86332,0
+NPO.US,D,20250123,000000,177.44,179.1,177.14,178.45,89235,0
+NPO.US,D,20250124,000000,177.21,179.47,177.21,179.34,82965,0
+NPO.US,D,20250127,000000,178.95,178.95,175.225,177.83,165061,0
+NPO.US,D,20250128,000000,177.465,181.72,177.15,181.64,93990,0
+NPO.US,D,20250129,000000,181.415,183.55,179.6,182.9,153871,0
+NPO.US,D,20250130,000000,182.97,188.05,182.97,186.74,85828,0
+NPO.US,D,20250131,000000,186.87,187.59,183.625,185.7,127062,0
+NPO.US,D,20250203,000000,181.52,185.05,181.31,183.5,87506,0
+NPO.US,D,20250204,000000,183.46,186.0799,183.46,184.77,84936,0
+NPO.US,D,20250205,000000,184.765,188.925,184.765,188.09,63403,0
+NPO.US,D,20250206,000000,187.145,190.49,186.98,190.04,155105,0
+NPO.US,D,20250207,000000,189.57,190.5,187.26,188.13,79783,0
+NPO.US,D,20250210,000000,188.46,192.74,188.215,192.1,76671,0
+NPO.US,D,20250211,000000,190.285,191.42,189.325,191.4,106917,0
+NPO.US,D,20250212,000000,187.59,188.83,186.32,187.49,170785,0
+NPO.US,D,20250213,000000,188.63,190.97,188.63,190.43,103639,0
+NPO.US,D,20250214,000000,191.59,192.96,191.015,192.96,67805,0
+NPO.US,D,20250218,000000,193,195.895,192.91,195.4,138169,0
+NPO.US,D,20250219,000000,203.93,214.58,199.3487,207.46,293695,0
+NPO.US,D,20250220,000000,204.8,207.95,204.34,206.88,143294,0
+NPO.US,D,20250221,000000,208.07,210.1,199.88,200.29,163903,0
+NPO.US,D,20250224,000000,199.88,201.6157,196.595,198.49,106834,0
+NPO.US,D,20250225,000000,200.12,201.9,198.83,199.78,130614,0
+NPO.US,D,20250226,000000,199.225,201.815,194.68,195.24,140685,0
+NPO.US,D,20250227,000000,192.935,194.09,185.8,186,142066,0
+NPO.US,D,20250228,000000,185.435,187.295,179.45,182.08,245883,0
+NPO.US,D,20250303,000000,182.94,182.94,175.6,178.07,151540,0
+NPO.US,D,20250304,000000,174.94,179.39,171.39,174.75,136699,0
+NPO.US,D,20250305,000000,174.685,178.06,174.685,177.44,98513,0
+NPO.US,D,20250306,000000,175.855,177.67,174.315,175.49,93632,0
+NPO.US,D,20250307,000000,175.415,176.82,171.63,176.72,113043,0
+NPO.US,D,20250310,000000,173.785,173.785,167.43,169.23,106180,0
+NPO.US,D,20250311,000000,171.26,172.31,166.83,170.15,138483,0
+NPO.US,D,20250312,000000,170.16,171.9,169.45,170.47,158719,0
+NPO.US,D,20250313,000000,170.01,171.435,166.975,169.38,169850,0
+NPO.US,D,20250314,000000,171.29,175.94,169.03,175.66,108506,0
+NPO.US,D,20250317,000000,176.26,178.58,174.81,178.04,122043,0
+NPO.US,D,20250318,000000,176.935,178.95,169.3325,172.03,222295,0
+NPO.US,D,20250319,000000,172.83,176.485,170.75,175.76,80436,0
+NPO.US,D,20250320,000000,173.85,176.28,173.09,173.97,72064,0
+NPO.US,D,20250321,000000,172.505,173.26,170.16,172.26,237435,0
+NPO.US,D,20250324,000000,175.92,180.02,175.85,179.88,76312,0
+NPO.US,D,20250325,000000,179.09,180.98,178.385,179.48,113874,0
+NPO.US,D,20250326,000000,180.63,181.915,173.66,174.37,78491,0
+NPO.US,D,20250327,000000,173.12,176.04,171.7,174.49,122360,0
+NPO.US,D,20250328,000000,175.14,175.33,162.85,163.24,119100,0
+NPO.US,D,20250331,000000,161.445,164.055,155.96,161.79,444824,0
+NPO.US,D,20250401,000000,160.46,162.455,157.643,159.87,118918,0
+NPO.US,D,20250402,000000,157.03,165.57,156.91,164.92,118462,0
+NPO.US,D,20250403,000000,154.94,155.4,147.35,148.98,187688,0
+NPO.US,D,20250404,000000,140.47,144.73,134.96,142.79,211136,0
+NPO.US,D,20250407,000000,136.605,147.89,133.5,141.92,170762,0
+NPO.US,D,20250408,000000,146.62,147.61,133.82,137.27,158265,0
+NPO.US,D,20250409,000000,136.46,158.9,135.85,155,217501,0
+NPO.US,D,20250410,000000,150.7,150.7,142.9375,145.82,120946,0
+NPO.US,D,20250411,000000,140.925,147.985,140.925,147.11,87637,0
+NPO.US,D,20250414,000000,147.615,149.89,143.995,146.47,107681,0
+NPO.US,D,20250415,000000,148.5,149.565,146.43,147.22,110006,0
+NPO.US,D,20250416,000000,146.17,146.17,140.67,143.63,125141,0
+NPO.US,D,20250417,000000,145.35,146.0199,143.265,144.28,135982,0
+NPO.US,D,20250421,000000,141.17,141.37,135.855,137.38,104806,0
+NPO.US,D,20250422,000000,138.245,143.045,138.245,141.15,93340,0
+NPO.US,D,20250423,000000,145.61,151.27,145.01,145.38,196178,0
+NPO.US,D,20250424,000000,145.36,149.635,141.794,149.1,438435,0
+NPO.US,D,20250425,000000,148.4,149.975,147.585,149.15,106621,0
+NPO.US,D,20250428,000000,148.835,151.81,148.15,150.94,102476,0
+NPO.US,D,20250429,000000,150.685,152.73,148.7,151.86,79136,0
+NPO.US,D,20250430,000000,150.84,150.85,146.475,149.4,163497,0
+NPO.US,D,20250501,000000,153.3,155.33,147.955,152.87,125886,0
+NPO.US,D,20250502,000000,155.485,158.82,154.4,157.66,103466,0
+NPO.US,D,20250505,000000,156,157.8,155.02,155.77,165444,0
+NPO.US,D,20250506,000000,157.46,168.905,152.95,166.45,173142,0
+NPO.US,D,20250507,000000,167.56,173.48,167.56,173,259646,0
+NPO.US,D,20250508,000000,175.15,181.04,175.14,180.26,180335,0
+NPO.US,D,20250509,000000,180.96,180.96,174.07,174.41,144322,0
+NPO.US,D,20250512,000000,183.29,185.05,180.83,181.99,144049,0
+NPO.US,D,20250513,000000,183.625,186.955,182.88,186.5,144804,0
+NPO.US,D,20250514,000000,183.71,185.82,181.37,181.56,101407,0
+NPO.US,D,20250515,000000,181.96,183.48,180.865,181.55,109167,0
+NPO.US,D,20250516,000000,181.825,185.19,180.46,184.7,118516,0
+NPO.US,D,20250519,000000,181.155,185.09,181.155,184.97,102511,0
+NPO.US,D,20250520,000000,184.73,185.289,183.415,185.16,116536,0
+NPO.US,D,20250521,000000,183.515,185.18,179.455,180.39,154392,0
+NPO.US,D,20250522,000000,180.41,181.32,177.87,178.64,79184,0
+NPO.US,D,20250523,000000,176.03,176.83,173.63,175.6,70260,0
+NPO.US,D,20250527,000000,178.94,182.52,177.34,182.32,87629,0
+NPO.US,D,20250528,000000,182.88,182.88,179.6,180.89,78938,0
+NPO.US,D,20250529,000000,182.69,184.61,180.5,184.53,540859,0
+NPO.US,D,20250530,000000,183.675,185.46,180.34,185.14,227845,0
+NPO.US,D,20250602,000000,184.36,184.39,178.215,183.05,176669,0
+NPO.US,D,20250603,000000,184.275,187.26,180.9,187.13,148811,0
+NPO.US,D,20250604,000000,187.24,189.17,187.13,188.88,156223,0
+NPO.US,D,20250605,000000,188.615,190.06,186.885,189.42,111948,0
+NPO.US,D,20250606,000000,192.845,193.58,190.31,192.87,107117,0
+NPO.US,D,20250609,000000,193.6,195,191.12,191.32,213971,0
+NPO.US,D,20250610,000000,191.34,191.905,188.95,190.34,147757,0
+NPO.US,D,20250611,000000,189.57,193.75,189.57,193.1,121215,0
+NPO.US,D,20250612,000000,191.15,193.61,190.7,192.5,103526,0
+NPO.US,D,20250613,000000,189.955,191.6,187.33,187.96,132313,0
+NPO.US,D,20250616,000000,191.5,192.8216,188.93,191.12,112054,0
+NPO.US,D,20250617,000000,189.2,190.75,188.03,189.02,93302,0
+NPO.US,D,20250618,000000,189.195,191.3,184.84,185.86,134146,0
+NPO.US,D,20250620,000000,187.22,187.22,181.355,182.75,236104,0
+NPO.US,D,20250623,000000,182.31,187.68,179.64,187.25,119939,0
+NPO.US,D,20250624,000000,189.315,191,188.24,189.99,92648,0
+NPO.US,D,20250625,000000,188.62,190.745,186.38,188.43,146659,0
+NPO.US,D,20250626,000000,191.615,192.48,189.68,191.72,148769,0
+NPO.US,D,20250627,000000,192.385,193.405,189.03,191.24,280601,0
+NPO.US,D,20250630,000000,189.93,192.85,189.31,191.55,204148,0
+NPO.US,D,20250701,000000,190.89,197.88,189.39,195.22,154935,0
+NPO.US,D,20250702,000000,195.75,201.74,195.48,201.54,165968,0
+NPO.US,D,20250703,000000,202.94,203.29,201.54,203.29,57264,0
+NPO.US,D,20250707,000000,201.085,202.65,197.87,198.82,115904,0
+NPO.US,D,20250708,000000,199.915,202.21,199.285,199.75,122787,0
+NPO.US,D,20250709,000000,201.14,201.7,198.25,201.7,91509,0
+NPO.US,D,20250710,000000,201.25,207.02,200.5807,204.93,126299,0
+NPO.US,D,20250711,000000,202.83,204.36,201.4,204.36,88423,0
+NPO.US,D,20250714,000000,203,204.24,201.355,203.96,117839,0
+NPO.US,D,20250715,000000,204.63,205.65,201.54,201.62,123792,0
+NPO.US,D,20250716,000000,202.77,204.28,199,203.94,97140,0
+NPO.US,D,20250717,000000,202.755,207.31,202.755,205.79,134044,0
+NPO.US,D,20250718,000000,206.16,206.98,203.33,204.49,71453,0
+NPO.US,D,20250721,000000,205.395,206.6,202.19,202.52,102786,0
+NPO.US,D,20250722,000000,203.385,203.58,199.725,201.47,128813,0
+NPO.US,D,20250723,000000,202.1,207.075,202.1,206.44,83341,0
+NPO.US,D,20250724,000000,205.45,206.8,203.705,206.14,74673,0
+NPO.US,D,20250725,000000,205.62,208.55,204.965,207.97,46910,0
+NPO.US,D,20250728,000000,207.97,212.09,204.71,211.62,102332,0
+NPO.US,D,20250729,000000,212.465,214.84,211.805,214.71,200744,0
+NPO.US,D,20250730,000000,212.65,218.93,212.65,213.9,179268,0
+NPO.US,D,20250731,000000,213.42,214.5,210.13,212.41,90175,0
+NPO.US,D,20250801,000000,206.43,210.37,204.37,209.91,172631,0
+NPO.US,D,20250804,000000,210.78,216.18,209.5,214.88,189311,0
+NPO.US,D,20250805,000000,215.28,229.54,214.26,224.08,287830,0
+NPO.US,D,20250806,000000,224.48,226.71,219.9,220.9,124155,0
+NPO.US,D,20250807,000000,222.79,225.165,214.795,215.5,152357,0
+NPO.US,D,20250808,000000,217.32,219,212.83,214.02,101191,0
+NPO.US,D,20250811,000000,215.42,219.09,214.695,218.09,154549,0
+NPO.US,D,20250812,000000,219.375,228.22,219.375,227.45,157965,0
+NPO.US,D,20250813,000000,229.16,231.94,226.91,231.56,115855,0
+NPO.US,D,20250814,000000,227.17,228.025,223.64,224.54,97321,0
+NPO.US,D,20250815,000000,224.63,225.4,220.94,222.87,122348,0
+NPO.US,D,20250818,000000,222.305,227.79,222.3,226.89,91453,0
+NPO.US,D,20250819,000000,227.32,229.13,224.24,226.55,87202,0
+NPO.US,D,20250820,000000,227.64,227.64,222.445,222.48,138625,0
+NPO.US,D,20250821,000000,222.205,223.985,219.52,219.82,164945,0
+NPO.US,D,20250822,000000,221,230.72,221,227.49,158465,0
+NPO.US,D,20250825,000000,227.43,228.34,224.88,224.95,97204,0
+NPO.US,D,20250826,000000,226.975,228.5,225.08,227.31,101447,0
+NPO.US,D,20250827,000000,227,227.79,225.19,226.2,84051,0
+NPO.US,D,20250828,000000,229.34,229.34,224.8471,226.34,119778,0
+NPO.US,D,20250829,000000,226.61,227,218.11,218.77,104188,0
+NPO.US,D,20250902,000000,216.96,217.405,214.25,215.25,95169,0
+NPO.US,D,20250903,000000,215.61,215.61,211.28,211.78,102616,0
+NPO.US,D,20250904,000000,212.4,217.31,212.12,216.85,94052,0
+NPO.US,D,20250905,000000,216.62,219.895,214.97,219.39,76779,0
+NPO.US,D,20250908,000000,219,222.75,217.92,221.24,96388,0
+NPO.US,D,20250909,000000,221.24,221.54,215.44,216.7,81865,0
+NPO.US,D,20250910,000000,219.4,221.65,216.57,221.03,71762,0
+NPO.US,D,20250911,000000,221.765,229.06,219.79,228.57,101228,0
+NPO.US,D,20250912,000000,226.725,228.6,221.62,222.16,105914,0
+NPO.US,D,20250915,000000,222.93,225.17,220.805,223.4,103327,0
+NPO.US,D,20250916,000000,222.905,223,216.68,217.21,108414,0
+NPO.US,D,20250917,000000,219.585,223.835,215.91,217.89,131718,0
+NPO.US,D,20250918,000000,219.555,228.315,219.555,227.4,95279,0
+NPO.US,D,20250919,000000,225.31,228.11,223.775,224.95,315860,0
+NPO.US,D,20250922,000000,222.975,225.5501,222.265,225.09,91431,0
+NPO.US,D,20250923,000000,227.47,227.77,222.42,223.98,82992,0
+NPO.US,D,20250924,000000,223.99,223.99,218.28,218.91,50574,0
+NPO.US,D,20250925,000000,216.98,221.695,215.41,220.88,130018,0
+NPO.US,D,20250926,000000,221.75,224,221.03,222.03,156002,0
+NPO.US,D,20250929,000000,219.27,222.95,218.6,220.4,199349,0
+NPO.US,D,20250930,000000,218.85,226.22,218.85,226,239216,0
+NPO.US,D,20251001,000000,222.68,231,220.69,228.92,185874,0
+NPO.US,D,20251002,000000,232.39,232.54,225.885,228.19,178343,0
+NPO.US,D,20251003,000000,234.63,234.63,227.61,228.23,272270,0
+NPO.US,D,20251006,000000,227.46,234.06,226.66,233.51,233470,0
+NPO.US,D,20251007,000000,232.99,234.945,221.895,223.42,209065,0
+NPO.US,D,20251008,000000,223.41,229.93,221.69,224.08,242585,0
+NPO.US,D,20251009,000000,222.63,224.09,218.6,219.2,172281,0
+NPO.US,D,20251010,000000,221.61,222.32,212.92,215.12,320755,0
+NPO.US,D,20251013,000000,220.29,224.65,216.24,220.71,246998,0
+NPO.US,D,20251014,000000,219.77,227.61,216.815,226.63,199523,0
+NPO.US,D,20251015,000000,229.58,231.48,223.79,229.07,182018,0
+NPO.US,D,20251016,000000,229.66,231.355,227.94,229.12,198937,0
+NPO.US,D,20251017,000000,228.98,230.84,223.6401,228.78,208679,0
+NPO.US,D,20251020,000000,229.905,235.91,229.905,234.03,81546,0
+NPO.US,D,20251021,000000,229.535,236.07,228.94,231.82,92037,0
+NPO.US,D,20251022,000000,231.52,233.09,226.94,229.13,171462,0
+NPO.US,D,20251023,000000,230.15,233.39,227.65,231.8,158180,0
+NPO.US,D,20251024,000000,232.16,235.24,231.87,233.39,110017,0
+NPO.US,D,20251027,000000,236.79,236.79,229.4505,229.78,216099,0
+NPO.US,D,20251028,000000,224.95,229.18,222.24,226.19,171769,0
+NPO.US,D,20251029,000000,226.245,231.67,224.47,227.28,285751,0
+NPO.US,D,20251030,000000,226.07,230.78,223.8,225.95,204784,0
+NPO.US,D,20251031,000000,224.46,235,223.315,232.01,411663,0
+NPO.US,D,20251103,000000,231.615,234.34,222.725,233.87,258302,0
+NPO.US,D,20251104,000000,248.875,248.875,216.94,219.82,225163,0
+NPO.US,D,20251105,000000,217.65,229.2,217.65,227.47,168142,0
+NPO.US,D,20251106,000000,230.21,231.13,212.52,212.7,209394,0
+NPO.US,D,20251107,000000,210.62,214.95,209,213.07,194042,0
+NPO.US,D,20251110,000000,215.86,218.94,210.62,214.62,245144,0
+NPO.US,D,20251111,000000,212.71,217.48,212.71,214.09,179053,0
+NPO.US,D,20251112,000000,215.86,223.27,215.33,219.09,248711,0
+NPO.US,D,20251113,000000,217.99,220.04,209.43,210.65,218786,0
+NPO.US,D,20251114,000000,207.55,212.5,206.56,209.86,188761,0
+NPO.US,D,20251117,000000,208.26,210.485,204.15,204.73,127048,0
+NPO.US,D,20251118,000000,206.43,206.43,202,202.55,131382,0
+NPO.US,D,20251119,000000,204.06,210.07,202.175,209.7,187667,0
+NPO.US,D,20251120,000000,214.49,217.81,208.23,208.4,175797,0
+NPO.US,D,20251121,000000,210.69,217.51,209.1,215.67,203396,0
+NPO.US,D,20251124,000000,214.755,221.145,213.65,218.43,142459,0
+NPO.US,D,20251125,000000,220.67,227.58,218.12,224.72,154800,0
+NPO.US,D,20251126,000000,223.01,227.15,222.73,223.33,302413,0
+NPO.US,D,20251128,000000,224.4,225.74,221.53,222.85,87711,0
+NPO.US,D,20251201,000000,218.565,223.08,217.78,218.32,162842,0
+NPO.US,D,20251202,000000,220.16,222.295,218.515,220.32,136357,0
+NPO.US,D,20251203,000000,220.61,225.69,219.99,225.28,135855,0
+NPO.US,D,20251204,000000,222.745,228.12,222.0375,225.83,177378,0
+NPO.US,D,20251205,000000,225.01,226.69,222.08,226.64,128246,0
+NPO.US,D,20251208,000000,227.53,228.6,221.68,222.14,193082,0
+NPO.US,D,20251209,000000,223.41,223.84,214.79,215.31,196583,0
+NPO.US,D,20251210,000000,215.14,221.125,211.56,219.67,163966,0
+NPO.US,D,20251211,000000,221.01,225.425,219.97,224.52,106105,0
+NPO.US,D,20251212,000000,224.95,225.51,217.885,218.78,111504,0
+NPO.US,D,20251215,000000,221.36,222.295,216.13,218.03,153973,0
+NPO.US,D,20251216,000000,219.16,220.385,213.22,215.49,230787,0
+NPO.US,D,20251217,000000,209.46,216.36,203.35,205.19,339686,0
+NPO.US,D,20251218,000000,208.365,209.09,204.9,205.37,139479,0
+NPO.US,D,20251219,000000,208.1231,208.84,204.25,207.11,407175,0
+NPO.US,D,20251222,000000,209.17,219.36,208.595,218.77,269242,0
+NPO.US,D,20251223,000000,219.38,225.2,218.1,223.06,186972,0
+NPO.US,D,20251224,000000,223.5,226.14,223.25,224.44,158032,0
+NPO.US,D,20251226,000000,224.37,226.425,222.43,223.9,123834,0
+NPO.US,D,20251229,000000,225.74,225.74,219.83,220.37,144353,0
+NPO.US,D,20251230,000000,220.78,221.46,217.835,218.93,150261,0
+NPO.US,D,20251231,000000,221.15,221.15,213.8,214.13,134020,0
+NPO.US,D,20260102,000000,213.7,219.375,213.6,219.21,107022,0
+NPO.US,D,20260105,000000,221.46,227.7,219.19,222.2,179999,0
+NPO.US,D,20260106,000000,220.36,227.01,214.1,225.99,199956,0
+NPO.US,D,20260107,000000,225.79,226.46,219.13,221.66,141544,0
+NPO.US,D,20260108,000000,221.83,230.33,220.68,229.74,145878,0
+NPO.US,D,20260109,000000,233.1,235.94,230.29,233.27,203941,0
+NPO.US,D,20260112,000000,231.16,237.64,231.16,235.42,170976,0
+NPO.US,D,20260113,000000,238.48,239,233.63,235.12,138994,0
+NPO.US,D,20260114,000000,235.16,235.16,225.575,229.69,210828,0
+NPO.US,D,20260115,000000,231.61,242.93,231.61,241.74,219328,0
+NPO.US,D,20260116,000000,242.6,246.26,239.02,243.35,156524,0
+NPO.US,D,20260120,000000,243.85,243.85,233.67,234.01,161545,0
+NPO.US,D,20260121,000000,234.325,240.02,233.01,239.06,196771,0
+NPO.US,D,20260122,000000,242.31,243.86,237.28,240.3,136674,0
+NPO.US,D,20260123,000000,238.84,240.055,232.5525,235.14,112093,0
+NPO.US,D,20260126,000000,235.6,238.94,234.76,237.13,163426,0
+NPO.US,D,20260127,000000,234.93,239.25,234.24,238.26,124883,0
+NPO.US,D,20260128,000000,239.26,239.26,230,233.93,195255,0
+NPO.US,D,20260129,000000,237.48,240.35,235.65,240,194187,0
+NPO.US,D,20260130,000000,237.715,241.55,234.895,238.78,214296,0
+NPO.US,D,20260202,000000,237.75,246.6,237.4,244.96,166826,0
+NPO.US,D,20260203,000000,242.94,248.8725,240.9,245.49,309802,0
+NPO.US,D,20260204,000000,247.54,255.0195,246.65,252.97,325664,0
+NPO.US,D,20260205,000000,252.97,257.55,250.97,255.78,199931,0
+NPO.US,D,20260206,000000,259.88,270.175,258.01,267.57,299870,0
+NPO.US,D,20260209,000000,267.86,273.58,264.8525,271.42,352669,0
+NPO.US,D,20260210,000000,273.345,275.72,270.23,271.35,221004,0
+NPO.US,D,20260211,000000,274.135,278.84,270.765,277.17,285725,0
+NPO.US,D,20260212,000000,281.87,286.09,270.58,271.21,322037,0
+NPO.US,D,20260213,000000,270.29,275.89,267.89,272.63,131496,0
+NPO.US,D,20260217,000000,268.535,273.6,267.9037,269.38,186485,0
+NPO.US,D,20260218,000000,264.24,286.345,261.74,271.26,307073,0
diff --git a/daily/us/nyse stocks/2/nref.us.txt b/daily/us/nyse stocks/2/nref.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c95f26e60a7f9874790e9e34e13e3fcaaf7ba99
--- /dev/null
+++ b/daily/us/nyse stocks/2/nref.us.txt	
@@ -0,0 +1,1516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NREF.US,D,20200207,000000,14.1908,14.3029,13.9674,14.0416,1541048.2215576,0
+NREF.US,D,20200210,000000,14.0416,14.3029,13.9739,14.0786,171501.52953085,0
+NREF.US,D,20200211,000000,14.0869,14.34,14.0637,14.1611,124908.67834098,0
+NREF.US,D,20200212,000000,14.1908,14.4308,14.0925,14.1694,142357.39413245,0
+NREF.US,D,20200213,000000,14.1528,14.2353,14.1314,14.1611,117204.52703611,0
+NREF.US,D,20200214,000000,14.1472,14.3029,14.0786,14.3029,93865.480436056,0
+NREF.US,D,20200218,000000,14.2659,14.2659,14.0416,14.1156,61510.202981168,0
+NREF.US,D,20200219,000000,14.1156,14.2659,14.1156,14.1908,37050.062094593,0
+NREF.US,D,20200220,000000,14.1908,14.2592,14.1908,14.2056,33285.386477968,0
+NREF.US,D,20200221,000000,14.1694,14.5633,14.1694,14.3483,57098.119691865,0
+NREF.US,D,20200224,000000,14.3029,14.3029,14.0786,14.1611,61966.625390407,0
+NREF.US,D,20200225,000000,14.1908,14.2659,14.123,14.1833,58959.416750816,0
+NREF.US,D,20200226,000000,14.1908,14.2659,14.1314,14.2213,11324.239207931,0
+NREF.US,D,20200227,000000,14.0711,14.1908,13.8172,13.8543,192460.27392103,0
+NREF.US,D,20200228,000000,13.8172,14.0416,13.8172,13.9303,40120.932488664,0
+NREF.US,D,20200302,000000,13.9674,13.9674,13.8172,13.8172,43733.467302208,0
+NREF.US,D,20200303,000000,13.8923,14.1759,13.8172,14.1759,165905.76921334,0
+NREF.US,D,20200304,000000,14.1759,14.2659,13.9368,14.2659,18306.530957768,0
+NREF.US,D,20200305,000000,14.1018,14.1018,13.7042,13.7505,31878.353802681,0
+NREF.US,D,20200306,000000,13.4447,13.6384,13.302,13.3697,87451.828425389,0
+NREF.US,D,20200309,000000,12.9952,12.9952,9.99343,12.3761,241562.90885531,0
+NREF.US,D,20200310,000000,12.3613,12.8767,12.0842,12.8767,128120.89941026,0
+NREF.US,D,20200311,000000,12.757,12.9201,12.0027,12.3243,155734.99467557,0
+NREF.US,D,20200312,000000,11.39,12.5569,10.4569,11.226,97061.516313511,0
+NREF.US,D,20200313,000000,11.2862,11.5772,9.72458,11.1944,128071.26482202,0
+NREF.US,D,20200316,000000,10.8228,11.6282,9.42621,9.71072,226656.34719189,0
+NREF.US,D,20200317,000000,9.63472,9.63472,8.85809,8.89609,113247.78714326,0
+NREF.US,D,20200318,000000,8.40296,8.58896,4.86232,6.34858,83938.562788322,0
+NREF.US,D,20200319,000000,6.30372,6.48305,5.2954,6.13941,104664.24041633,0
+NREF.US,D,20200320,000000,6.33107,7.81186,5.86295,7.52039,93841.742154724,0
+NREF.US,D,20200323,000000,7.56701,7.56701,5.14155,5.80929,112362.99665727,0
+NREF.US,D,20200324,000000,5.8015,6.07787,4.86537,4.86537,140647.15886379,0
+NREF.US,D,20200325,000000,5.34878,5.89882,5.04961,5.24145,229094.91609231,0
+NREF.US,D,20200326,000000,5.21828,5.76333,4.88067,5.41792,191312.20431481,0
+NREF.US,D,20200327,000000,5.44108,7.67405,5.41032,7.252,69337.361743849,0
+NREF.US,D,20200330,000000,7.252,7.29037,6.66109,6.66109,94029.490379801,0
+NREF.US,D,20200331,000000,6.67648,7.44384,6.36962,7.40547,88463.942420343,0
+NREF.US,D,20200401,000000,6.86832,7.45153,6.86832,7.06016,25177.68439046,0
+NREF.US,D,20200402,000000,7.16006,7.16006,6.33107,6.48463,46288.569583714,0
+NREF.US,D,20200403,000000,6.52318,6.99101,5.75942,6.10104,129422.18883234,0
+NREF.US,D,20200406,000000,5.96286,6.46925,5.96286,6.29279,105769.14951103,0
+NREF.US,D,20200407,000000,6.33107,8.3961,6.26962,6.94514,132639.80496555,0
+NREF.US,D,20200408,000000,6.76859,7.95727,6.76859,7.59759,60816.397758615,0
+NREF.US,D,20200409,000000,8.35709,10.3436,8.05774,8.40388,133067.09402951,0
+NREF.US,D,20200413,000000,8.42668,8.91649,7.56701,7.78926,116923.98371128,0
+NREF.US,D,20200414,000000,8.11121,10.0833,8.11121,9.51522,84554.679090154,0
+NREF.US,D,20200415,000000,9.15467,9.39656,9.0314,9.03974,29065.367464893,0
+NREF.US,D,20200416,000000,9.3391,9.39284,8.06626,8.07293,60065.404858308,0
+NREF.US,D,20200417,000000,8.46487,9.00083,8.21205,8.21205,46142.90285736,0
+NREF.US,D,20200420,000000,8.05774,8.73382,7.93484,8.4569,71045.438986932,0
+NREF.US,D,20200421,000000,8.15691,8.88683,8.15691,8.24958,31326.978268116,0
+NREF.US,D,20200422,000000,8.24958,9.18525,7.8887,8.21872,44645.233107898,0
+NREF.US,D,20200423,000000,8.30333,8.32677,8.24263,8.32677,16953.44892187,0
+NREF.US,D,20200424,000000,8.01917,8.33456,8.01917,8.28776,26022.551403306,0
+NREF.US,D,20200427,000000,8.66495,9.02491,8.14254,8.44096,28874.382201453,0
+NREF.US,D,20200428,000000,8.72659,8.72659,8.44096,8.66495,14211.677428077,0
+NREF.US,D,20200429,000000,9.20193,10.1676,8.35709,9.26958,29331.88362348,0
+NREF.US,D,20200430,000000,9.20935,10.0685,8.44096,8.79452,22451.019075697,0
+NREF.US,D,20200501,000000,8.81084,9.20935,8.25736,8.63419,19554.948753249,0
+NREF.US,D,20200504,000000,8.47191,8.63419,8.05774,8.28776,31733.766089116,0
+NREF.US,D,20200505,000000,8.32677,8.63419,7.95051,8.18156,43523.059808589,0
+NREF.US,D,20200506,000000,8.21872,9.57639,8.21872,9.20935,90783.819914107,0
+NREF.US,D,20200507,000000,9.56889,9.77555,8.89053,9.20935,29967.422155493,0
+NREF.US,D,20200508,000000,9.24735,9.59301,9.24735,9.2946,28237.764656653,0
+NREF.US,D,20200511,000000,9.22325,9.43177,8.47988,9.06199,15367.300123809,0
+NREF.US,D,20200512,000000,9.06199,9.2631,8.89517,9.13242,19484.812922041,0
+NREF.US,D,20200513,000000,9.13242,9.42343,8.44096,8.7719,45792.223701327,0
+NREF.US,D,20200514,000000,8.74836,8.79452,8.05774,8.35709,58897.91302191,0
+NREF.US,D,20200515,000000,8.81732,8.81732,7.98943,8.10435,14040.114394817,0
+NREF.US,D,20200518,000000,8.54901,8.71843,8.47988,8.48785,21648.233561576,0
+NREF.US,D,20200519,000000,8.81732,8.81732,7.8507,8.44096,60711.733518198,0
+NREF.US,D,20200520,000000,8.44096,9.68754,8.44096,9.20935,34441.0091737,0
+NREF.US,D,20200521,000000,9.86833,11.0518,9.63101,10.3604,279278.72183998,0
+NREF.US,D,20200522,000000,10.3362,11.6949,10.1908,11.1277,89055.241428056,0
+NREF.US,D,20200526,000000,12.1175,13.0462,11.5569,12.4076,134088.91913956,0
+NREF.US,D,20200527,000000,12.8848,13.0378,12.1481,12.1481,65430.256439236,0
+NREF.US,D,20200528,000000,12.1639,13.0304,12.1555,12.6912,51880.013850078,0
+NREF.US,D,20200529,000000,12.9609,12.9693,12.34,12.53,96518.772881249,0
+NREF.US,D,20200601,000000,12.8848,12.9693,12.5698,12.7172,85959.553739866,0
+NREF.US,D,20200602,000000,12.9609,12.9693,12.6467,12.8534,51667.448330881,0
+NREF.US,D,20200603,000000,12.9609,13.7978,12.7997,13.53,97463.988083359,0
+NREF.US,D,20200604,000000,13.7366,13.7793,12.9535,13.3983,58164.184326208,0
+NREF.US,D,20200605,000000,13.6987,13.8868,12.7997,13.5439,62724.09236744,0
+NREF.US,D,20200608,000000,13.2288,13.3862,12.2862,12.7088,60289.839518169,0
+NREF.US,D,20200609,000000,12.4022,12.6319,11.7422,11.9331,45783.591599024,0
+NREF.US,D,20200610,000000,11.9331,12.492,11.7422,12.2788,36741.464437283,0
+NREF.US,D,20200611,000000,12.0869,12.7366,11.8784,11.9025,55058.785522929,0
+NREF.US,D,20200612,000000,12.2964,12.5883,11.5801,11.9729,89887.160287447,0
+NREF.US,D,20200615,000000,11.619,12.9971,11.6116,12.8469,108755.85690765,0
+NREF.US,D,20200616,000000,13.3825,13.3825,12.808,12.808,41696.291158848,0
+NREF.US,D,20200617,000000,12.58,12.9266,12.4531,12.6829,59070.555067958,0
+NREF.US,D,20200618,000000,12.8868,12.9748,12.5374,12.8729,87843.510067359,0
+NREF.US,D,20200619,000000,13.1148,13.6263,12.9127,12.9127,342981.47880595,0
+NREF.US,D,20200622,000000,12.7997,13.6653,12.6032,13.226,95739.72564846,0
+NREF.US,D,20200623,000000,13.2983,13.3909,12.9572,13.1787,81879.806389203,0
+NREF.US,D,20200624,000000,13.1787,13.3677,12.8729,12.935,49554.741292375,0
+NREF.US,D,20200625,000000,12.8794,13.1936,12.479,13.0693,39550.134723919,0
+NREF.US,D,20200626,000000,12.9971,13.1722,12.7617,13.1629,23869.92089165,0
+NREF.US,D,20200629,000000,13.3113,13.7571,13.0063,13.3298,34785.214253007,0
+NREF.US,D,20200630,000000,13.1936,14.0925,12.8154,13.1936,25981.54891737,0
+NREF.US,D,20200701,000000,13.2584,13.7783,13.1,13.29,15337.08776575,0
+NREF.US,D,20200702,000000,13.4299,13.4864,13.1148,13.2983,42187.241977295,0
+NREF.US,D,20200706,000000,13.4688,13.5476,12.9174,13.0443,15110.495080312,0
+NREF.US,D,20200707,000000,12.9146,12.9146,12.1074,12.2093,31302.160973997,0
+NREF.US,D,20200708,000000,12.0128,12.2576,11.7375,11.7375,15116.969157039,0
+NREF.US,D,20200709,000000,11.7375,11.8867,11.6588,11.6588,10388.735120911,0
+NREF.US,D,20200710,000000,11.6588,12.0601,11.6348,11.6746,19494.524037133,0
+NREF.US,D,20200713,000000,11.8552,11.9267,11.5013,11.5245,27974.485536431,0
+NREF.US,D,20200714,000000,11.6978,12.1315,11.5475,11.8386,23424.288610291,0
+NREF.US,D,20200715,000000,11.8552,12.6764,11.5013,11.8155,102797.54829345,0
+NREF.US,D,20200716,000000,11.6654,12.1695,11.4216,11.9581,68974.813447149,0
+NREF.US,D,20200717,000000,11.6264,12.0518,11.6264,11.9415,53844.896136657,0
+NREF.US,D,20200720,000000,12.2093,12.226,11.7209,11.8552,33488.240882075,0
+NREF.US,D,20200721,000000,11.8552,12.1074,11.8552,11.8636,19449.205500044,0
+NREF.US,D,20200722,000000,12.2093,12.6578,12.1379,12.4308,72147.111043273,0
+NREF.US,D,20200723,000000,12.4308,13.3437,12.328,12.328,41119.019317376,0
+NREF.US,D,20200724,000000,12.328,12.9072,11.225,11.225,53402.500893661,0
+NREF.US,D,20200727,000000,11.619,12.4716,11.429,12.3038,351132.34140498,0
+NREF.US,D,20200728,000000,12.2816,12.5634,11.9692,12.2093,33750.440989509,0
+NREF.US,D,20200729,000000,12.3827,12.3827,11.8552,11.8552,40412.26594137,0
+NREF.US,D,20200730,000000,11.8155,12.5244,11.8155,12.3131,16951.290896294,0
+NREF.US,D,20200731,000000,12.3437,12.8469,12.3437,12.5244,24092.197525936,0
+NREF.US,D,20200803,000000,12.6032,12.6032,11.682,11.8386,34603.940104657,0
+NREF.US,D,20200804,000000,11.7997,12.2529,11.7997,12.2177,19483.733909254,0
+NREF.US,D,20200805,000000,11.9415,12.5095,11.9415,12.0694,27697.179249967,0
+NREF.US,D,20200806,000000,11.8155,12.0601,11.6699,11.9655,90796.76806756,0
+NREF.US,D,20200807,000000,11.8118,11.9655,11.706,11.7375,17012.794625199,0
+NREF.US,D,20200810,000000,11.8877,12.4391,11.6746,11.9341,24502.222385299,0
+NREF.US,D,20200811,000000,11.9341,12.3992,11.8552,12.2093,25008.279382776,0
+NREF.US,D,20200812,000000,12.0017,12.2019,11.809,12.2019,8522.0429980224,0
+NREF.US,D,20200813,000000,12.4457,13.2584,12.1574,13.2584,32282.983598105,0
+NREF.US,D,20200814,000000,13.3677,13.3677,12.8729,13.036,13127.269576342,0
+NREF.US,D,20200817,000000,13.226,13.226,12.3131,12.3131,21974.095423489,0
+NREF.US,D,20200818,000000,12.4067,12.6106,12.2418,12.5244,21500.408809648,0
+NREF.US,D,20200819,000000,13.4623,13.4623,12.0832,12.1695,7144.1436680054,0
+NREF.US,D,20200820,000000,13.1862,13.1862,11.9729,12.1148,34261.893050925,0
+NREF.US,D,20200821,000000,12.0202,12.5401,12.0202,12.2418,32191.267511142,0
+NREF.US,D,20200824,000000,12.4391,12.7617,12.2177,12.4225,18603.259474412,0
+NREF.US,D,20200825,000000,12.2334,12.6755,12.2334,12.4457,11543.278803854,0
+NREF.US,D,20200826,000000,12.4967,12.5401,12.3038,12.4855,10188.038742381,0
+NREF.US,D,20200827,000000,12.328,12.492,11.8155,11.8155,38198.131700809,0
+NREF.US,D,20200828,000000,11.9099,12.0296,11.6654,11.8155,47874.718381775,0
+NREF.US,D,20200831,000000,11.9507,12.226,11.9174,12.1074,20267.097193195,0
+NREF.US,D,20200901,000000,12.3753,12.3753,12.0758,12.1629,4213.5449363481,0
+NREF.US,D,20200902,000000,12.1148,12.4308,12.0044,12.2177,28844.169843396,0
+NREF.US,D,20200903,000000,12.3354,12.6106,12.1379,12.2093,18724.108906645,0
+NREF.US,D,20200904,000000,12.2177,12.5244,12.0758,12.2492,19372.595592111,0
+NREF.US,D,20200908,000000,12.328,12.3659,11.6348,11.682,23575.350400582,0
+NREF.US,D,20200909,000000,11.6348,12.2093,11.6348,12.0444,38088.072396454,0
+NREF.US,D,20200910,000000,12.0916,12.3325,11.6746,11.9099,14914.114752934,0
+NREF.US,D,20200911,000000,11.8552,12.2074,11.809,11.9729,25280.190605301,0
+NREF.US,D,20200914,000000,12.2325,12.2325,11.8201,11.8284,28051.095444364,0
+NREF.US,D,20200915,000000,12.0703,12.0703,11.6245,11.8284,28409.327689914,0
+NREF.US,D,20200916,000000,11.7144,11.8201,11.2454,11.2454,71769.456567544,0
+NREF.US,D,20200917,000000,11.124,11.2075,10.733,10.8405,45795.46073969,0
+NREF.US,D,20200918,000000,11.164,11.188,10.833,10.9054,100502.4880938,0
+NREF.US,D,20200921,000000,11.0017,11.8924,10.9211,11.5291,47098.908187348,0
+NREF.US,D,20200922,000000,11.706,12.0462,11.706,12.0054,25651.371004304,0
+NREF.US,D,20200923,000000,11.9331,11.9572,11.6904,11.7311,25765.74635981,0
+NREF.US,D,20200924,000000,11.7311,12.4669,11.7311,12.377,21785.268185626,0
+NREF.US,D,20200925,000000,12.4502,12.4502,11.8766,11.9331,35117.550191648,0
+NREF.US,D,20200928,000000,12.2408,13.0323,11.9248,12.6041,54468.565528003,0
+NREF.US,D,20200929,000000,12.0378,12.3733,11.7311,11.7311,52488.577062396,0
+NREF.US,D,20200930,000000,11.7311,12.0462,11.4966,11.8766,27796.448426444,0
+NREF.US,D,20201001,000000,11.7793,12.2964,11.7793,12.1436,12692.427422859,0
+NREF.US,D,20201002,000000,12.1843,12.1843,11.6097,11.9498,32330.460160768,0
+NREF.US,D,20201005,000000,12.1666,12.2241,11.7626,11.7626,17645.096118848,0
+NREF.US,D,20201006,000000,12.0703,12.175,11.6013,11.6013,20270.334231559,0
+NREF.US,D,20201007,000000,11.5124,11.8793,11.2548,11.6986,29352.384866447,0
+NREF.US,D,20201008,000000,11.504,11.6699,11.3262,11.3669,31377.691869143,0
+NREF.US,D,20201009,000000,11.4624,11.5291,11.39,11.4076,20232.568783985,0
+NREF.US,D,20201012,000000,11.7468,11.8924,11.3826,11.3826,16479.762308027,0
+NREF.US,D,20201013,000000,11.3669,11.5939,11.124,11.3262,29581.13557746,0
+NREF.US,D,20201014,000000,11.1657,11.3511,11.1657,11.2696,22521.154906904,0
+NREF.US,D,20201015,000000,11.3262,11.6338,11.124,11.4224,50592.751594236,0
+NREF.US,D,20201016,000000,11.2548,12.3455,11.2548,11.6097,29682.562779514,0
+NREF.US,D,20201019,000000,11.5291,11.9053,11.39,11.416,22678.690773922,0
+NREF.US,D,20201020,000000,11.7793,11.9008,11.4076,11.4484,28134.179429024,0
+NREF.US,D,20201021,000000,11.7311,11.9498,11.4224,11.4308,17926.718456462,0
+NREF.US,D,20201022,000000,11.4308,11.7459,11.4308,11.593,21823.0336332,0
+NREF.US,D,20201023,000000,11.4308,11.6542,11.164,11.2548,28246.396758955,0
+NREF.US,D,20201026,000000,10.9462,11.3511,10.7236,10.8487,35946.232012676,0
+NREF.US,D,20201027,000000,11.0601,11.0666,10.7431,10.9304,54428.642054855,0
+NREF.US,D,20201028,000000,11.2287,11.2287,10.7357,10.8571,24466.614963301,0
+NREF.US,D,20201029,000000,10.6792,11.4308,10.6217,11.0425,37442.822749351,0
+NREF.US,D,20201030,000000,10.8006,11.4846,10.8006,11.0925,17359.157730081,0
+NREF.US,D,20201102,000000,11.0925,11.277,10.9619,11.0017,28392.063485308,0
+NREF.US,D,20201103,000000,11.1472,11.3178,11.0388,11.3178,11786.056681109,0
+NREF.US,D,20201104,000000,11.4957,11.5606,11.0833,11.2417,14824.556691547,0
+NREF.US,D,20201105,000000,11.3262,11.4234,11.1157,11.124,40705.75741965,0
+NREF.US,D,20201106,000000,11.1157,11.3418,11.1157,11.2287,27823.42374614,0
+NREF.US,D,20201109,000000,11.593,11.6422,11.3762,11.569,49133.926305134,0
+NREF.US,D,20201110,000000,11.3178,11.706,11.3178,11.593,52873.784627639,0
+NREF.US,D,20201111,000000,11.5291,11.8599,11.5291,11.6013,49439.286924081,0
+NREF.US,D,20201112,000000,11.6496,11.884,11.3762,11.6496,70389.399211953,0
+NREF.US,D,20201113,000000,11.5652,11.8924,11.5652,11.8118,38338.403363222,0
+NREF.US,D,20201116,000000,11.9331,12.1518,11.9248,12.0054,46830.234003187,0
+NREF.US,D,20201117,000000,11.9331,12.2566,11.0017,11.188,207393.81090414,0
+NREF.US,D,20201118,000000,11.3178,12.099,11.3178,11.8367,88052.838548192,0
+NREF.US,D,20201119,000000,12.0304,12.0869,11.1815,11.6496,70581.46348818,0
+NREF.US,D,20201120,000000,11.6422,12.1342,11.6422,12.0138,37231.336242942,0
+NREF.US,D,20201123,000000,12.1518,12.6115,12.0118,12.53,72210.772797753,0
+NREF.US,D,20201124,000000,12.6922,13.1787,12.5485,13.1064,55443.993088172,0
+NREF.US,D,20201125,000000,12.9526,13.1944,12.7654,13.0415,20942.559198356,0
+NREF.US,D,20201127,000000,13.0814,13.7292,13.0814,13.7292,42735.380473497,0
+NREF.US,D,20201130,000000,13.8832,13.8913,13.3066,13.3409,52458.364704338,0
+NREF.US,D,20201201,000000,14.1499,14.9433,14.0248,14.6912,283002.39497067,0
+NREF.US,D,20201202,000000,15.2334,15.9452,14.731,15.0471,229091.67905395,0
+NREF.US,D,20201203,000000,15.087,15.6551,15.087,15.5336,73534.72148838,0
+NREF.US,D,20201204,000000,15.6477,16.1555,15.4447,16.0999,89102.717990718,0
+NREF.US,D,20201207,000000,16.3492,16.5606,15.2334,15.858,60967.459548906,0
+NREF.US,D,20201208,000000,15.6792,16.1425,15.5624,15.808,50136.329184997,0
+NREF.US,D,20201209,000000,15.922,15.9284,15.5669,15.6792,55208.768300432,0
+NREF.US,D,20201210,000000,15.5484,15.858,15.4595,15.6625,45045.546852171,0
+NREF.US,D,20201211,000000,15.4678,15.8376,15.3715,15.63,32332.618186343,0
+NREF.US,D,20201214,000000,15.656,15.7783,14.8941,15.0601,49390.731348629,0
+NREF.US,D,20201215,000000,15.2751,15.3047,14.8116,15.11,47720.41955312,0
+NREF.US,D,20201216,000000,15.2093,15.5142,14.8116,15.1018,42738.617511861,0
+NREF.US,D,20201217,000000,15.1593,15.3743,14.8803,15.0851,55511.970893804,0
+NREF.US,D,20201218,000000,15.0851,15.0851,14.1176,14.4484,83704.41701337,0
+NREF.US,D,20201221,000000,14.2176,14.3668,13.9386,14.1176,49512.659793651,0
+NREF.US,D,20201222,000000,14.1351,14.339,13.3585,13.441,104108.54883062,0
+NREF.US,D,20201223,000000,13.4641,13.9155,13.4641,13.8209,68468.756449672,0
+NREF.US,D,20201224,000000,13.896,13.896,13.3761,13.5652,36960.504033206,0
+NREF.US,D,20201228,000000,13.681,13.6977,13.3825,13.3825,35428.305874534,0
+NREF.US,D,20201229,000000,13.4234,13.4234,13.1509,13.3909,79381.891785454,0
+NREF.US,D,20201230,000000,13.4169,13.9368,13.3076,13.3076,46749.308044103,0
+NREF.US,D,20201231,000000,13.4234,13.8664,13.3714,13.6477,29204.560114519,0
+NREF.US,D,20210104,000000,13.6977,14.466,13.6977,14.2093,43894.24020759,0
+NREF.US,D,20210105,000000,14.3252,14.4484,13.8728,13.9868,18809.350916882,0
+NREF.US,D,20210106,000000,13.9609,14.3742,13.9609,14.2093,12480.94091645,0
+NREF.US,D,20210107,000000,14.3252,14.4484,14.0194,14.2918,39313.830923392,0
+NREF.US,D,20210108,000000,14.631,15.0101,14.2918,14.3159,25039.570753622,0
+NREF.US,D,20210111,000000,14.1267,14.39,13.7756,13.9368,15664.028640452,0
+NREF.US,D,20210112,000000,14.0351,14.655,13.9118,14.3576,20792.576420852,0
+NREF.US,D,20210113,000000,14.2093,14.4568,13.9285,14.2176,6196.7704403194,0
+NREF.US,D,20210114,000000,14.2176,14.3502,13.7802,14.2918,38710.662775013,0
+NREF.US,D,20210115,000000,14.0276,14.4901,14.0026,14.0026,30288.967966255,0
+NREF.US,D,20210119,000000,14.0026,14.1092,13.7959,13.7959,10705.964880525,0
+NREF.US,D,20210120,000000,13.9368,14.1759,13.7959,13.7959,10141.641192506,0
+NREF.US,D,20210121,000000,13.8785,13.9238,13.63,13.6717,10844.078517362,0
+NREF.US,D,20210122,000000,13.8377,13.8377,13.2594,13.63,36473.86926591,0
+NREF.US,D,20210125,000000,13.7802,13.7802,13.3668,13.3668,14158.805801476,0
+NREF.US,D,20210126,000000,13.3668,13.63,13.1852,13.4827,19989.790906731,0
+NREF.US,D,20210127,000000,13.5476,13.5476,12.8952,13.3825,36124.269122664,0
+NREF.US,D,20210128,000000,13.428,14.0443,13.2186,14.0443,21039.670349259,0
+NREF.US,D,20210129,000000,13.7719,14.0221,13.3195,13.4317,13893.368655677,0
+NREF.US,D,20210201,000000,13.5318,14.1351,13.2186,13.681,27409.082835625,0
+NREF.US,D,20210202,000000,14.0194,14.0276,13.6708,13.846,21608.310088427,0
+NREF.US,D,20210203,000000,14.0443,14.0443,13.681,13.8785,14291.524374374,0
+NREF.US,D,20210204,000000,13.8209,14.34,13.6394,14.0443,26462.788620727,0
+NREF.US,D,20210205,000000,14.2343,14.2399,13.7728,14.1267,9046.4432128918,0
+NREF.US,D,20210208,000000,14.2009,14.2009,13.7051,14.1176,16596.295689109,0
+NREF.US,D,20210209,000000,14.1685,14.4568,13.8868,14.3334,29492.656528862,0
+NREF.US,D,20210210,000000,14.2009,14.5161,14.1889,14.4484,19777.225387535,0
+NREF.US,D,20210211,000000,14.4484,14.605,14.0768,14.0768,13064.686834648,0
+NREF.US,D,20210212,000000,14.2417,14.3826,14.0443,14.1435,22806.014282882,0
+NREF.US,D,20210216,000000,14.2676,14.9127,14.2676,14.8793,27356.211209023,0
+NREF.US,D,20210217,000000,14.8858,14.9859,14.2918,14.5485,16723.619198069,0
+NREF.US,D,20210218,000000,15.1593,15.8201,15.0508,15.5976,58334.668346681,0
+NREF.US,D,20210219,000000,15.7449,16.2741,15.4892,16.2092,57317.159287788,0
+NREF.US,D,20210222,000000,16.0758,16.0758,15.8599,16.0193,40196.46338381,0
+NREF.US,D,20210223,000000,16.0193,16.0526,15.7032,15.8599,55203.373236494,0
+NREF.US,D,20210224,000000,15.9016,16.0564,15.8283,15.9432,34628.757398776,0
+NREF.US,D,20210225,000000,16.0601,16.2325,15.63,15.7125,77546.49103341,0
+NREF.US,D,20210226,000000,15.8951,16.0526,15.2297,15.3669,97985.151259865,0
+NREF.US,D,20210301,000000,15.8951,15.9581,15.4974,15.8599,16137.715254295,0
+NREF.US,D,20210302,000000,16.1091,16.1388,15.7895,15.9109,28429.82893288,0
+NREF.US,D,20210303,000000,16.0257,16.0257,15.7125,15.8784,43819.788325232,0
+NREF.US,D,20210304,000000,15.9526,16.0156,15.5142,15.5652,13530.820358977,0
+NREF.US,D,20210305,000000,15.606,15.9934,15.2908,15.4651,26269.645331711,0
+NREF.US,D,20210308,000000,15.5753,16.1425,15.3743,15.4076,81176.29005156,0
+NREF.US,D,20210309,000000,15.4493,15.9275,15.4493,15.6218,67868.825339657,0
+NREF.US,D,20210310,000000,15.7543,15.8868,15.2435,15.491,120758.79515911,0
+NREF.US,D,20210311,000000,15.3159,15.63,15.3159,15.39,135344.89002455,0
+NREF.US,D,20210312,000000,15.2084,16.1064,15.1741,15.8784,104326.50941375,0
+NREF.US,D,20210315,000000,15.8868,16.3186,15.7681,16.1333,53265.466269609,0
+NREF.US,D,20210316,000000,16.2092,16.252,15.4373,15.7839,37910.035286468,0
+NREF.US,D,20210317,000000,15.8599,15.9192,15.6319,15.8868,47358.950269208,0
+NREF.US,D,20210318,000000,15.7264,15.9387,15.4623,15.657,50362.921870434,0
+NREF.US,D,20210319,000000,15.5558,15.7681,15.3612,15.7264,43056.92628426,0
+NREF.US,D,20210322,000000,15.7987,15.8238,15.4373,15.5735,34674.075935863,0
+NREF.US,D,20210323,000000,15.5735,15.8868,15.5383,15.657,51326.480289938,0
+NREF.US,D,20210324,000000,15.8357,15.8488,15.5049,15.6745,15002.593801532,0
+NREF.US,D,20210325,000000,15.6745,15.8164,15.2677,15.5049,76791.182081952,0
+NREF.US,D,20210326,000000,15.7348,15.7774,15.3612,15.4039,53378.762612328,0
+NREF.US,D,20210329,000000,15.4196,15.7774,15.1241,15.7422,85067.210164357,0
+NREF.US,D,20210330,000000,15.8024,15.8534,15.4465,15.7597,58729.587027015,0
+NREF.US,D,20210331,000000,15.9544,15.9961,15.5225,15.7506,48311.718560832,0
+NREF.US,D,20210401,000000,16.124,16.7672,16.124,16.4372,147082.39113022,0
+NREF.US,D,20210405,000000,16.5725,16.947,16.5392,16.7431,67583.965963678,0
+NREF.US,D,20210406,000000,16.8709,16.997,16.6244,16.8191,135691.25312945,0
+NREF.US,D,20210407,000000,16.8098,16.9896,16.6495,16.7857,52185.374469024,0
+NREF.US,D,20210408,000000,16.8283,17.1999,16.8024,17.1324,114892.20263186,0
+NREF.US,D,20210409,000000,17.1656,17.2937,17.0322,17.2352,84372.325929015,0
+NREF.US,D,20210412,000000,17.5392,17.8015,17.2602,17.6421,75547.080337622,0
+NREF.US,D,20210413,000000,17.8032,18.2101,17.5725,18.0146,58916.256239304,0
+NREF.US,D,20210414,000000,18.0063,18.2101,17.8032,17.972,59030.63159481,0
+NREF.US,D,20210415,000000,17.9553,18.1583,17.5901,17.6504,29509.920733466,0
+NREF.US,D,20210416,000000,17.6912,17.7867,17.4966,17.5725,19045.654717408,0
+NREF.US,D,20210419,000000,17.6151,17.6151,17.4039,17.5058,40623.752447778,0
+NREF.US,D,20210420,000000,17.4882,17.6374,17.4196,17.4632,21546.806359523,0
+NREF.US,D,20210421,000000,17.5392,18.1407,17.3872,17.5651,66260.017273051,0
+NREF.US,D,20210422,000000,17.819,18.1832,17.3696,17.6421,67986.437733527,0
+NREF.US,D,20210423,000000,17.9209,18.0572,17.6328,17.6912,44529.778739603,0
+NREF.US,D,20210426,000000,17.5058,17.7514,17.4724,17.5484,34948.145183964,0
+NREF.US,D,20210427,000000,17.4464,17.7245,17.4039,17.5392,19929.366190615,0
+NREF.US,D,20210428,000000,17.5994,17.6754,17.4464,17.5308,29913.471516102,0
+NREF.US,D,20210429,000000,17.6504,17.6744,17.3196,17.6328,48718.506381832,0
+NREF.US,D,20210430,000000,17.5819,17.6967,17.3955,17.5141,30186.461751415,0
+NREF.US,D,20210503,000000,17.9461,17.9636,17.4039,17.667,49847.153757868,0
+NREF.US,D,20210504,000000,17.667,17.8877,17.4039,17.6421,60798.054541222,0
+NREF.US,D,20210505,000000,17.8877,17.8877,17.6077,17.6328,25061.151009378,0
+NREF.US,D,20210506,000000,17.7607,17.7607,17.5058,17.6848,13142.37575537,0
+NREF.US,D,20210507,000000,17.5994,17.7607,17.5234,17.7181,20474.267648451,0
+NREF.US,D,20210510,000000,17.7431,17.9044,17.6244,17.7681,22422.964743214,0
+NREF.US,D,20210511,000000,17.5901,17.9015,17.5901,17.7338,25825.092063139,0
+NREF.US,D,20210512,000000,17.6504,17.7746,17.0657,17.2176,49782.4129906,0
+NREF.US,D,20210513,000000,16.9554,17.2667,16.3613,16.4039,88881.52036922,0
+NREF.US,D,20210514,000000,16.3279,16.8515,16.3279,16.5985,38390.195977037,0
+NREF.US,D,20210517,000000,16.5559,16.8357,16.5559,16.6411,39614.875491187,0
+NREF.US,D,20210518,000000,16.6495,16.997,16.6152,16.7005,47996.646826796,0
+NREF.US,D,20210519,000000,16.7255,16.8432,16.6244,16.8432,27687.468134877,0
+NREF.US,D,20210520,000000,16.9043,17.0471,16.6672,16.9201,47501.379957197,0
+NREF.US,D,20210521,000000,16.9896,17.2843,16.8283,17.2176,22699.19201689,0
+NREF.US,D,20210524,000000,16.9554,17.1656,16.8432,16.947,43951.427885344,0
+NREF.US,D,20210525,000000,17.1166,17.1435,16.8784,16.9201,31402.509163263,0
+NREF.US,D,20210526,000000,17.0739,17.123,16.9201,16.9554,29847.651736047,0
+NREF.US,D,20210527,000000,17.0805,17.2937,16.8784,16.9554,48161.735783328,0
+NREF.US,D,20210528,000000,16.8784,17.1592,16.8709,16.9804,26447.682441698,0
+NREF.US,D,20210601,000000,17.023,17.2269,16.895,17.0322,78841.306378766,0
+NREF.US,D,20210602,000000,17.1082,17.7597,17.023,17.5901,67807.321610754,0
+NREF.US,D,20210603,000000,17.5725,17.9209,17.5058,17.845,39150.899992434,0
+NREF.US,D,20210604,000000,17.8534,17.895,17.6421,17.8534,50287.390975289,0
+NREF.US,D,20210607,000000,17.9803,18.0952,17.895,18.049,70744.394419137,0
+NREF.US,D,20210608,000000,18.1157,18.2955,18.0915,18.1832,49684.222826911,0
+NREF.US,D,20210609,000000,18.2259,18.2955,18.1407,18.2861,45555.919900798,0
+NREF.US,D,20210610,000000,18.4141,18.4141,18.2342,18.2342,42938.234877603,0
+NREF.US,D,20210611,000000,18.2259,18.3195,18.1916,18.2861,67390.822674663,0
+NREF.US,D,20210614,000000,18.3593,18.6022,18.1694,18.1694,37592.805526855,0
+NREF.US,D,20210615,000000,18.263,18.3593,17.6226,17.9951,38025.489654762,0
+NREF.US,D,20210616,000000,18.0295,18.1815,17.9433,18.048,25241.346144941,0
+NREF.US,D,20210617,000000,17.8997,18.0823,17.605,17.744,31706.790769421,0
+NREF.US,D,20210618,000000,17.7523,17.7523,17.553,17.6226,39514.527301922,0
+NREF.US,D,20210621,000000,17.5624,17.8136,17.5624,17.7181,24276.70871265,0
+NREF.US,D,20210622,000000,17.7958,18.2287,17.7958,18.0128,25500.309214012,0
+NREF.US,D,20210623,000000,18.0128,18.1416,17.8497,17.9951,24329.580339251,0
+NREF.US,D,20210624,000000,17.9516,18.0729,17.8997,17.9701,27952.905280675,0
+NREF.US,D,20210625,000000,17.9433,18.2528,17.9433,18.0638,34145.359669842,0
+NREF.US,D,20210628,000000,18.0915,18.0915,17.9081,17.9516,22677.611761135,0
+NREF.US,D,20210629,000000,17.9701,18.1165,17.4326,17.8395,48689.373036562,0
+NREF.US,D,20210630,000000,17.9859,18.1165,17.7783,18.1073,27224.571648912,0
+NREF.US,D,20210701,000000,18.0729,18.0729,17.7894,17.935,21942.804052644,0
+NREF.US,D,20210702,000000,17.8737,18.0564,17.5271,17.5271,21963.305295613,0
+NREF.US,D,20210706,000000,17.441,17.7588,17.1462,17.6402,31576.230222097,0
+NREF.US,D,20210707,000000,17.5966,17.7013,17.1619,17.441,20765.601101158,0
+NREF.US,D,20210708,000000,17.2491,17.9172,17.2491,17.5271,28157.917710356,0
+NREF.US,D,20210709,000000,17.744,17.883,17.4141,17.7088,24680.259495286,0
+NREF.US,D,20210712,000000,17.7616,17.8136,17.3483,17.6226,28580.890723172,0
+NREF.US,D,20210713,000000,17.5883,17.8052,17.3557,17.4752,17137.960108584,0
+NREF.US,D,20210714,000000,17.5966,17.707,17.1619,17.1619,28228.053541563,0
+NREF.US,D,20210715,000000,17.1713,17.3807,16.9989,17.1804,21189.653126761,0
+NREF.US,D,20210716,000000,17.0842,17.3196,16.617,16.7384,33355.522309175,0
+NREF.US,D,20210719,000000,16.5049,16.8942,16.4039,16.8691,33405.156897414,0
+NREF.US,D,20210720,000000,16.9554,17.3798,16.8071,16.8256,26433.655275456,0
+NREF.US,D,20210721,000000,17.0341,17.3196,17.0341,17.0499,13448.815387105,0
+NREF.US,D,20210722,000000,17.0341,17.2333,16.6263,16.6263,13238.407893485,0
+NREF.US,D,20210723,000000,16.8422,16.8422,16.5651,16.7477,13604.193228547,0
+NREF.US,D,20210726,000000,16.6857,16.9201,16.4696,16.7292,35790.854171234,0
+NREF.US,D,20210727,000000,16.5216,17.3019,16.5216,17.1555,19361.805464233,0
+NREF.US,D,20210728,000000,17.2927,17.2927,16.6606,16.8162,16558.530241536,0
+NREF.US,D,20210729,000000,16.8162,17.1713,16.7292,16.7292,27921.613909829,0
+NREF.US,D,20210730,000000,16.7292,17.0684,16.7292,16.9034,27873.058334378,0
+NREF.US,D,20210802,000000,17.1119,17.2296,16.9034,17.0684,21437.826067955,0
+NREF.US,D,20210803,000000,17.0499,17.1462,16.8162,17.0341,15111.574093101,0
+NREF.US,D,20210804,000000,17.0405,18.098,16.9554,17.935,103672.62766434,0
+NREF.US,D,20210805,000000,18.3686,19.4854,18.2037,18.871,246528.52570476,0
+NREF.US,D,20210806,000000,19.8413,20.1397,19.2,19.5475,174912.28895309,0
+NREF.US,D,20210809,000000,20.7773,20.7773,19.7199,20.0415,127533.91645369,0
+NREF.US,D,20210810,000000,20.3269,20.3269,19.8088,19.998,134849.62315495,0
+NREF.US,D,20210811,000000,20.0499,20.1453,19.5911,19.8682,63055.349293293,0
+NREF.US,D,20210812,000000,19.8682,19.998,19.5132,19.8497,70216.757165904,0
+NREF.US,D,20210813,000000,20.0415,20.5355,19.9368,20.1878,105989.26811975,0
+NREF.US,D,20210816,000000,20.2927,20.2927,20.0146,20.1713,62755.383738286,0
+NREF.US,D,20210817,000000,20.1878,20.3676,20.0239,20.0664,38008.225450156,0
+NREF.US,D,20210818,000000,18.0729,18.2815,17.8264,17.8561,1129527.8504707,0
+NREF.US,D,20210819,000000,17.7699,17.9266,17.5355,17.6838,230696.17106941,0
+NREF.US,D,20210820,000000,17.7523,18.1509,17.7458,18.1165,193294.35080599,0
+NREF.US,D,20210823,000000,18.2037,18.2815,17.883,18.0915,164019.65486027,0
+NREF.US,D,20210824,000000,18.2908,18.5763,18.0211,18.3937,103895.98331142,0
+NREF.US,D,20210825,000000,18.3937,18.3992,18.2129,18.3157,96809.027321166,0
+NREF.US,D,20210826,000000,18.3593,18.3593,18.0729,18.1943,58075.70527761,0
+NREF.US,D,20210827,000000,18.1258,18.4465,17.8487,18.4465,95345.885980913,0
+NREF.US,D,20210830,000000,18.2815,18.6115,18.2037,18.5494,71542.863882106,0
+NREF.US,D,20210831,000000,18.6281,18.706,18.3306,18.5929,74731.346670048,0
+NREF.US,D,20210901,000000,18.6708,18.7496,18.4371,18.5494,51602.707563614,0
+NREF.US,D,20210902,000000,18.5494,18.7236,18.4799,18.6624,53638.804694187,0
+NREF.US,D,20210903,000000,18.7236,18.7236,18.5855,18.7236,41595.942969582,0
+NREF.US,D,20210907,000000,18.8097,18.845,18.2472,18.4901,98654.139188299,0
+NREF.US,D,20210908,000000,18.4122,18.6022,18.3344,18.377,42901.548442818,0
+NREF.US,D,20210909,000000,18.3344,18.6198,18.2723,18.377,69916.791610896,0
+NREF.US,D,20210910,000000,18.3937,18.7236,18.3937,18.6022,106998.14507634,0
+NREF.US,D,20210913,000000,18.7236,18.7236,18.4984,18.6708,71009.831564935,0
+NREF.US,D,20210914,000000,18.5698,18.7199,18.3029,18.3473,67277.526331944,0
+NREF.US,D,20210915,000000,18.2231,18.2769,17.8515,18.1527,118312.67316918,0
+NREF.US,D,20210916,000000,18.162,18.162,17.9313,18.0638,27607.62118858,0
+NREF.US,D,20210917,000000,18.0638,18.3566,17.9933,18.2324,31784.479690143,0
+NREF.US,D,20210920,000000,18.047,18.3566,17.8692,18.0025,81079.178900659,0
+NREF.US,D,20210921,000000,18.1712,18.2064,17.9488,17.9933,32748.038109645,0
+NREF.US,D,20210922,000000,18.099,18.1175,17.6653,17.7449,62036.761221613,0
+NREF.US,D,20210923,000000,17.719,18.1879,17.3019,17.4521,122076.26977301,0
+NREF.US,D,20210924,000000,17.4437,17.6764,16.859,17.5503,154463.91761154,0
+NREF.US,D,20210927,000000,17.4262,17.8376,17.1332,17.3204,60445.217359613,0
+NREF.US,D,20210928,000000,17.3279,17.4076,16.9386,17.2843,48223.239512234,0
+NREF.US,D,20210929,000000,17.3371,17.6653,17.1602,17.604,72301.409871928,0
+NREF.US,D,20210930,000000,17.6653,17.6653,17.0627,17.2667,81150.393744653,0
+NREF.US,D,20211001,000000,17.2843,17.5597,17.0721,17.3112,23629.301039972,0
+NREF.US,D,20211004,000000,17.2315,17.4752,17.1777,17.3112,49758.674709269,0
+NREF.US,D,20211005,000000,17.2843,17.6912,17.0536,17.3816,57709.919942546,0
+NREF.US,D,20211006,000000,17.3464,17.4817,17.1166,17.2575,35887.965322135,0
+NREF.US,D,20211007,000000,17.2575,17.6744,17.2575,17.3723,33136.482713253,0
+NREF.US,D,20211008,000000,17.1332,18.1175,17.1332,17.9135,60600.595201055,0
+NREF.US,D,20211011,000000,17.8692,18.2064,17.6653,17.7801,32553.815807842,0
+NREF.US,D,20211012,000000,17.7635,18.1712,17.7357,17.9673,37575.54132225,0
+NREF.US,D,20211013,000000,18.0915,18.2064,17.895,18.0554,24205.493868655,0
+NREF.US,D,20211014,000000,18.1712,18.7467,18.0823,18.3751,59019.841466932,0
+NREF.US,D,20211015,000000,18.4901,18.6402,18.1972,18.3306,52300.828837319,0
+NREF.US,D,20211018,000000,18.3306,18.8978,18.162,18.8978,53240.64897549,0
+NREF.US,D,20211019,000000,18.9062,18.9062,18.1795,18.7292,81638.107524737,0
+NREF.US,D,20211020,000000,18.7996,18.9506,18.2593,18.3835,38987.969061477,0
+NREF.US,D,20211021,000000,18.3835,18.8886,18.3742,18.5698,38488.386140727,0
+NREF.US,D,20211022,000000,18.6142,18.7106,18.4104,18.5874,40555.774642146,0
+NREF.US,D,20211025,000000,18.7023,18.8626,18.4364,18.605,67473.906659323,0
+NREF.US,D,20211026,000000,18.7737,18.7737,18.2324,18.3029,64240.105334295,0
+NREF.US,D,20211027,000000,18.1879,18.3029,17.7718,17.8877,70176.833692755,0
+NREF.US,D,20211028,000000,17.9933,18.339,17.9933,18.2861,35002.095823354,0
+NREF.US,D,20211029,000000,18.339,18.4186,17.9951,18.3751,55600.449942403,0
+NREF.US,D,20211101,000000,18.516,18.6142,18.3751,18.4984,32778.250467704,0
+NREF.US,D,20211102,000000,18.5605,18.5605,17.9488,18.2593,31089.595454801,0
+NREF.US,D,20211103,000000,18.2955,18.4623,18.099,18.2593,31494.225250225,0
+NREF.US,D,20211104,000000,18.4808,18.6142,17.9488,18.0915,49228.87943046,0
+NREF.US,D,20211105,000000,18.0915,18.5957,18.0915,18.5252,51329.717328301,0
+NREF.US,D,20211108,000000,18.4364,18.6142,18.1351,18.4455,43190.723869946,0
+NREF.US,D,20211109,000000,18.3566,18.6142,18.0378,18.339,40122.011501452,0
+NREF.US,D,20211110,000000,18.339,18.6142,18.339,18.4901,49226.721404885,0
+NREF.US,D,20211111,000000,18.5698,18.9237,18.5252,18.8441,55631.741313248,0
+NREF.US,D,20211112,000000,18.8533,19.0572,18.6142,18.9683,68783.828183709,0
+NREF.US,D,20211115,000000,19.1369,19.2612,18.8886,19.2074,55816.252499962,0
+NREF.US,D,20211116,000000,19.3409,19.3584,19.048,19.2612,69416.129677359,0
+NREF.US,D,20211117,000000,19.1981,19.3668,18.7023,19.0749,48612.763128628,0
+NREF.US,D,20211118,000000,19.2074,19.2333,18.7023,18.9062,33998.613930703,0
+NREF.US,D,20211119,000000,18.7902,18.9506,18.7551,18.8978,23282.937935088,0
+NREF.US,D,20211122,000000,19.0127,19.3668,18.9062,19.0572,60484.061819972,0
+NREF.US,D,20211123,000000,19.1897,19.3103,18.8978,18.9062,22804.935270094,0
+NREF.US,D,20211124,000000,18.9331,19.0211,18.7023,18.8626,25504.625265163,0
+NREF.US,D,20211126,000000,18.8626,19.0035,18.1795,19.0035,45084.391312531,0
+NREF.US,D,20211129,000000,19.022,19.2963,18.7199,19.0035,69281.253078883,0
+NREF.US,D,20211130,000000,19.0749,19.0749,18.5698,18.6142,35020.439040747,0
+NREF.US,D,20211201,000000,18.8265,18.9729,18.3835,18.4984,36464.158150819,0
+NREF.US,D,20211202,000000,18.5067,19.0832,18.5067,18.8978,41431.933025837,0
+NREF.US,D,20211203,000000,18.8441,19.3668,18.6309,18.8978,59496.765119138,0
+NREF.US,D,20211206,000000,18.8978,19.3409,18.312,19.0572,174169.92815508,0
+NREF.US,D,20211207,000000,19.3057,19.8098,19.1184,19.2871,85343.437438033,0
+NREF.US,D,20211208,000000,19.4465,19.7217,19.1897,19.5354,27499.7199098,0
+NREF.US,D,20211209,000000,19.58,19.7217,19.465,19.5448,42681.429834107,0
+NREF.US,D,20211210,000000,19.642,19.997,19.5049,19.8376,53547.088607225,0
+NREF.US,D,20211213,000000,20.1026,20.1026,19.2788,19.3409,82876.814205129,0
+NREF.US,D,20211214,000000,18.9377,19.6625,18.5929,18.629,84348.587647685,0
+NREF.US,D,20211215,000000,18.5929,18.6883,17.9135,18.4029,94067.255827374,0
+NREF.US,D,20211216,000000,18.339,18.4029,17.9404,17.9498,56696.726934805,0
+NREF.US,D,20211217,000000,17.7773,18.1221,16.6448,16.9896,186901.20003829,0
+NREF.US,D,20211220,000000,16.7625,16.9443,16.2732,16.7811,182188.0721812,0
+NREF.US,D,20211221,000000,16.9534,17.705,16.6903,17.3696,87050.435668329,0
+NREF.US,D,20211222,000000,17.4966,17.8126,17.4697,17.705,65550.026858681,0
+NREF.US,D,20211223,000000,17.225,17.7088,17.225,17.4511,86343.682292321,0
+NREF.US,D,20211227,000000,17.3065,17.8497,17.3065,17.6596,63956.324971105,0
+NREF.US,D,20211228,000000,17.6596,17.8682,17.225,17.3242,128943.10715455,0
+NREF.US,D,20211229,000000,17.2157,17.6143,17.0887,17.5782,144628.71605077,0
+NREF.US,D,20211230,000000,17.4427,17.6587,17.4427,17.5151,66404.604986617,0
+NREF.US,D,20211231,000000,17.4427,17.6596,16.6356,17.4427,89821.340507392,0
+NREF.US,D,20220103,000000,17.4873,17.7597,17.389,17.6959,57760.633543573,0
+NREF.US,D,20220104,000000,17.705,17.8997,17.5151,17.6596,44774.714642434,0
+NREF.US,D,20220105,000000,17.4873,17.795,17.288,17.5058,35269.690994728,0
+NREF.US,D,20220106,000000,17.4697,17.8682,17.3334,17.6865,47342.765077391,0
+NREF.US,D,20220107,000000,17.6959,18.0221,17.6235,17.8682,45436.149481353,0
+NREF.US,D,20220110,000000,17.8774,18.3937,17.8682,18.1397,48593.340898447,0
+NREF.US,D,20220111,000000,18.0128,18.4938,17.8321,18.4484,50572.250351268,0
+NREF.US,D,20220112,000000,18.4752,18.756,18.2305,18.7106,36805.126191763,0
+NREF.US,D,20220113,000000,18.6115,18.9099,18.5326,18.7199,36245.118554896,0
+NREF.US,D,20220114,000000,18.5753,19.0276,18.4029,18.9015,39927.789199648,0
+NREF.US,D,20220118,000000,18.8923,18.9915,18.3844,18.7746,44425.114499188,0
+NREF.US,D,20220119,000000,18.9192,18.9924,18.5123,18.5929,38765.692427191,0
+NREF.US,D,20220120,000000,18.5753,18.8283,18.3214,18.3214,38630.815828716,0
+NREF.US,D,20220121,000000,18.3844,18.3844,17.6865,17.8682,52894.285870607,0
+NREF.US,D,20220124,000000,17.8497,17.8497,16.7533,17.4427,95545.503346657,0
+NREF.US,D,20220125,000000,17.288,17.895,16.3548,17.8136,53293.520602092,0
+NREF.US,D,20220126,000000,18.0943,18.5114,17.9395,18.466,59610.061461857,0
+NREF.US,D,20220127,000000,18.7199,19.0276,17.8136,17.8589,70346.23870044,0
+NREF.US,D,20220128,000000,17.8682,18.0943,17.6235,17.9951,25695.610528603,0
+NREF.US,D,20220131,000000,17.8589,18.3334,17.8589,18.1675,21390.349505292,0
+NREF.US,D,20220201,000000,18.1128,18.7199,17.9404,18.4845,48613.842141415,0
+NREF.US,D,20220202,000000,18.6198,18.6198,18.1583,18.3937,25108.627572042,0
+NREF.US,D,20220203,000000,18.2491,18.4085,17.8136,17.8136,25567.208006854,0
+NREF.US,D,20220204,000000,17.8321,18.149,17.6235,17.9498,30498.296447088,0
+NREF.US,D,20220207,000000,18.1397,18.2945,17.8227,18.0581,27577.408830521,0
+NREF.US,D,20220208,000000,18.1675,18.466,18.086,18.2213,27350.816145083,0
+NREF.US,D,20220209,000000,18.149,18.4706,17.9951,17.9951,20767.759126733,0
+NREF.US,D,20220210,000000,18.0313,18.5753,17.9044,17.9859,46260.515251231,0
+NREF.US,D,20220211,000000,17.9044,18.3029,17.7597,18.0675,34674.075935863,0
+NREF.US,D,20220214,000000,17.9498,18.1675,17.7681,18.0044,21876.984272588,0
+NREF.US,D,20220215,000000,17.9859,18.2935,17.9859,18.1583,19360.726451445,0
+NREF.US,D,20220216,000000,18.2305,18.9646,17.9192,18.9553,45585.053246069,0
+NREF.US,D,20220217,000000,19.0192,19.0192,18.4391,18.5206,51427.907491992,0
+NREF.US,D,20220218,000000,18.5568,18.9377,18.2491,18.3937,71369.142823271,0
+NREF.US,D,20220222,000000,18.1758,18.6383,18.1758,18.5753,55724.536413,0
+NREF.US,D,20220223,000000,18.6745,18.7014,18.2574,18.312,31466.170917743,0
+NREF.US,D,20220224,000000,18.3306,18.8283,17.9229,18.7385,33296.176605846,0
+NREF.US,D,20220225,000000,18.629,19.1008,18.5837,18.8376,30401.185296186,0
+NREF.US,D,20220228,000000,19.0369,19.3705,18.7014,19.0369,50654.255323141,0
+NREF.US,D,20220301,000000,19.1638,19.5086,18.7866,19.4901,59077.029144685,0
+NREF.US,D,20220302,000000,19.4993,19.6893,19.4539,19.4808,38506.729358119,0
+NREF.US,D,20220303,000000,19.4271,19.6625,19.0646,19.617,45538.655696194,0
+NREF.US,D,20220304,000000,19.6985,19.7708,19.0915,19.7708,37474.114120197,0
+NREF.US,D,20220307,000000,19.5985,19.7254,19.123,19.2454,72770.780434621,0
+NREF.US,D,20220308,000000,19.0915,19.5623,18.883,19.2815,50712.522013682,0
+NREF.US,D,20220309,000000,19.3816,19.9164,19.3816,19.5262,43677.358637244,0
+NREF.US,D,20220310,000000,19.5086,19.9339,19.4808,19.8255,69748.465616,0
+NREF.US,D,20220311,000000,19.8255,20.3055,19.7977,20.3055,93465.166691782,0
+NREF.US,D,20220314,000000,20.3797,20.3797,19.4623,19.7125,98127.580947855,0
+NREF.US,D,20220315,000000,19.6012,20.3797,19.5828,19.9256,60730.076735591,0
+NREF.US,D,20220316,000000,20.1481,20.5651,20.0276,20.1944,107385.51066716,0
+NREF.US,D,20220317,000000,20.3612,20.7133,20.3399,20.5744,102728.49147502,0
+NREF.US,D,20220318,000000,20.7597,20.7597,19.9905,20.6208,273882.5788882,0
+NREF.US,D,20220321,000000,20.5558,20.8153,20.4353,20.6208,70918.115477973,0
+NREF.US,D,20220322,000000,20.7968,21.1489,20.6393,21.0192,94771.851177806,0
+NREF.US,D,20220323,000000,20.9544,21.1397,20.5744,20.8153,52839.25621843,0
+NREF.US,D,20220324,000000,20.8153,21.1027,20.6251,21.0563,38996.601163779,0
+NREF.US,D,20220325,000000,21.1397,21.1628,21.0006,21.1304,37366.212841417,0
+NREF.US,D,20220328,000000,21.1118,21.1489,20.9358,21.0933,42632.874258656,0
+NREF.US,D,20220329,000000,21.1489,21.1583,20.5744,21.0842,54806.296530584,0
+NREF.US,D,20220330,000000,21.1118,21.1675,20.908,21.0842,58647.582055142,0
+NREF.US,D,20220331,000000,21.1583,21.1675,20.8802,20.9451,65765.829416241,0
+NREF.US,D,20220401,000000,20.9451,21.1953,20.9451,21.1397,68096.497037882,0
+NREF.US,D,20220404,000000,21.2046,21.2602,20.9729,21.1304,45430.754417414,0
+NREF.US,D,20220405,000000,21.1304,21.2231,20.8061,20.9544,28331.638769191,0
+NREF.US,D,20220406,000000,20.9544,21.1628,20.7875,20.8525,58590.394377389,0
+NREF.US,D,20220407,000000,20.7504,21.3065,20.6764,20.8431,60023.323359583,0
+NREF.US,D,20220408,000000,20.7504,21.1675,20.7504,21.1304,61755.138883999,0
+NREF.US,D,20220411,000000,20.9914,21.1951,20.9914,21.1304,51267.13458661,0
+NREF.US,D,20220412,000000,21.2138,21.3158,20.9914,21.0099,103992.01544953,0
+NREF.US,D,20220413,000000,20.9914,21.3065,20.9914,21.2602,54509.56801394,0
+NREF.US,D,20220414,000000,21.3065,21.8163,21.3065,21.5289,58192.238658692,0
+NREF.US,D,20220418,000000,21.5289,21.8627,21.5197,21.5753,68235.689687508,0
+NREF.US,D,20220419,000000,21.5753,21.7514,21.4945,21.6031,39727.092821118,0
+NREF.US,D,20220420,000000,21.742,22.1035,21.6309,22.0201,71115.574818139,0
+NREF.US,D,20220421,000000,21.9923,22.1685,21.6772,21.807,50339.183589104,0
+NREF.US,D,20220422,000000,21.6031,21.8996,21.0842,21.2416,53907.47887835,0
+NREF.US,D,20220425,000000,21.325,21.325,20.5929,20.871,60877.901487519,0
+NREF.US,D,20220426,000000,20.871,21.0053,20.6717,20.908,61033.279328962,0
+NREF.US,D,20220427,000000,20.8431,21.6309,20.8153,21.1118,66034.503600403,0
+NREF.US,D,20220428,000000,20.5744,21.9274,20.5372,21.6865,94465.41154607,0
+NREF.US,D,20220429,000000,21.5289,22.1499,21.4548,21.7606,84685.239637477,0
+NREF.US,D,20220502,000000,21.7514,21.7606,20.9451,21.251,96104.431970735,0
+NREF.US,D,20220503,000000,21.2602,22.3352,21.186,22.2333,122997.74669379,0
+NREF.US,D,20220504,000000,22.2889,22.3399,21.7791,22.0665,89668.120691525,0
+NREF.US,D,20220505,000000,22.0572,22.5516,21.9646,22.2981,162857.55808781,0
+NREF.US,D,20220506,000000,22.122,22.3816,22.122,22.2611,81831.250813754,0
+NREF.US,D,20220509,000000,22.3167,22.4279,21.1118,21.5938,161815.2317348,0
+NREF.US,D,20220510,000000,21.742,22.0387,20.7412,21.0655,93019.534410423,0
+NREF.US,D,20220511,000000,21.251,22.3816,21.1212,22.1499,123047.38128203,0
+NREF.US,D,20220512,000000,21.9274,21.9274,21.2972,21.7329,96136.802354368,0
+NREF.US,D,20220513,000000,21.8627,22.3584,21.844,22.3167,107128.70562366,0
+NREF.US,D,20220516,000000,22.3352,23.9432,22.2704,23.7717,112944.58454989,0
+NREF.US,D,20220517,000000,24.059,24.0775,23.3176,23.9478,157345.96076774,0
+NREF.US,D,20220518,000000,23.4937,23.7902,22.7059,23.2435,164230.0623539,0
+NREF.US,D,20220519,000000,21.9181,23.2065,21.9089,22.5298,72952.05458297,0
+NREF.US,D,20220520,000000,22.7986,22.882,22.3537,22.6411,54372.533389889,0
+NREF.US,D,20220523,000000,22.8635,23.0229,22.2796,22.4742,104971.75906085,0
+NREF.US,D,20220524,000000,22.5577,22.5854,21.807,22.2425,88118.658328248,0
+NREF.US,D,20220525,000000,22.2796,22.5345,21.946,22.2889,69568.270480437,0
+NREF.US,D,20220526,000000,22.3631,22.7717,22.2064,22.5298,211197.33098112,0
+NREF.US,D,20220527,000000,22.5669,22.9145,22.5577,22.7337,125958.55778351,0
+NREF.US,D,20220531,000000,23.0025,23.0025,22.3446,22.6411,95799.071351788,0
+NREF.US,D,20220601,000000,22.8635,22.9006,22.4835,22.4835,147786.98648065,0
+NREF.US,D,20220602,000000,22.465,22.7431,22.1591,22.5948,78402.148174133,0
+NREF.US,D,20220603,000000,22.6039,22.7059,21.8996,22.2518,107481.54280527,0
+NREF.US,D,20220606,000000,22.5669,22.5669,21.4548,21.6772,115032.47429428,0
+NREF.US,D,20220607,000000,21.6031,22.0757,21.1397,21.9552,150625.86912533,0
+NREF.US,D,20220608,000000,22.0387,22.0387,20.8338,21.1675,79695.884506702,0
+NREF.US,D,20220609,000000,21.1583,21.2695,20.7875,20.9636,85734.040067216,0
+NREF.US,D,20220610,000000,20.7875,20.871,19.8329,20.491,130514.14977359,0
+NREF.US,D,20220613,000000,19.8051,19.8144,18.3593,18.9895,177987.47539831,0
+NREF.US,D,20220614,000000,19.0086,19.4093,18.8091,19.0751,125463.97075469,0
+NREF.US,D,20220615,000000,19.056,19.7115,18.8091,19.189,138804.61682067,0
+NREF.US,D,20220616,000000,18.8091,19.0086,18.3342,18.9136,204337.26414534,0
+NREF.US,D,20220617,000000,18.8186,19.3173,18.7711,19.284,263490.6551645,0
+NREF.US,D,20220621,000000,19.55,20.1012,19.3126,19.6071,110451.66478554,0
+NREF.US,D,20220622,000000,19.664,20.6425,19.664,20.443,163380.5438353,0
+NREF.US,D,20220623,000000,20.6425,20.6662,19.8066,19.8825,85036.749771652,0
+NREF.US,D,20220624,000000,20.0725,20.6995,19.1986,19.2461,1045514.8431248,0
+NREF.US,D,20220627,000000,19.5786,20.405,19.5738,20.158,121793.26667262,0
+NREF.US,D,20220628,000000,20.329,20.899,19.9871,20.063,71543.464734662,0
+NREF.US,D,20220629,000000,20.082,20.082,19.189,19.4551,76702.661954688,0
+NREF.US,D,20220630,000000,19.4835,19.5303,19.0276,19.2555,138157.21704709,0
+NREF.US,D,20220701,000000,19.1035,19.8731,19.1035,19.8066,59448.142135582,0
+NREF.US,D,20220705,000000,19.5121,19.5881,18.9041,19.5121,94787.748312581,0
+NREF.US,D,20220706,000000,19.3791,19.55,19.1321,19.2651,57390.14773339,0
+NREF.US,D,20220707,000000,19.3886,19.9871,19.3696,19.6355,70410.778301538,0
+NREF.US,D,20220708,000000,19.797,20.1153,19.4835,19.9206,56855.384993587,0
+NREF.US,D,20220711,000000,19.8541,19.949,19.4645,19.6071,56317.464206108,0
+NREF.US,D,20220712,000000,19.7401,20.2055,19.7115,19.911,54289.997598116,0
+NREF.US,D,20220713,000000,19.8445,20.576,19.697,20.177,77068.995485104,0
+NREF.US,D,20220714,000000,19.949,19.949,19.6165,19.778,41439.901604472,0
+NREF.US,D,20220715,000000,19.9965,20.3575,19.4835,20.1011,58763.898472449,0
+NREF.US,D,20220718,000000,20.3765,20.424,19.8635,19.949,45692.739141486,0
+NREF.US,D,20220719,000000,20.1676,20.4525,20.1011,20.2435,35450.137845659,0
+NREF.US,D,20220720,000000,20.1865,20.8705,20.1865,20.519,54064.723530562,0
+NREF.US,D,20220721,000000,20.6615,21.089,20.3733,21.013,50995.101189489,0
+NREF.US,D,20220722,000000,20.9085,21.146,20.6045,20.899,45587.470885619,0
+NREF.US,D,20220725,000000,20.8325,20.9275,20.386,20.462,87028.425172649,0
+NREF.US,D,20220726,000000,20.557,20.557,20.082,20.3575,134824.42406635,0
+NREF.US,D,20220727,000000,20.5285,21.393,20.4811,21.393,128962.03489714,0
+NREF.US,D,20220728,000000,21.1744,21.2505,19.3886,19.8066,183985.75223864,0
+NREF.US,D,20220729,000000,19.8066,20.4146,19.7591,20.044,82161.873703933,0
+NREF.US,D,20220801,000000,19.8445,20.1091,19.531,19.8066,98286.86513759,0
+NREF.US,D,20220802,000000,19.8541,20.1105,19.6585,19.7305,45555.890408859,0
+NREF.US,D,20220803,000000,19.6926,19.911,19.3316,19.569,51333.012290821,0
+NREF.US,D,20220804,000000,19.8731,20.196,19.3695,19.8825,62757.776100031,0
+NREF.US,D,20220805,000000,19.5406,19.7685,19.3887,19.5596,44300.040116369,0
+NREF.US,D,20220808,000000,19.4266,19.8255,19.17,19.5975,111695.93556988,0
+NREF.US,D,20220809,000000,19.6355,19.9206,19.4741,19.7495,54173.149834104,0
+NREF.US,D,20220810,000000,19.9585,20.5095,19.8635,20.006,56169.035965336,0
+NREF.US,D,20220811,000000,20.063,20.6425,20.063,20.329,39018.731719539,0
+NREF.US,D,20220812,000000,20.4905,20.7375,20.3765,20.6995,35579.617800375,0
+NREF.US,D,20220815,000000,20.6615,20.7565,20.4146,20.443,43152.616127422,0
+NREF.US,D,20220816,000000,20.4146,20.766,20.3264,20.6425,34871.162438392,0
+NREF.US,D,20220817,000000,20.6805,20.7976,20.424,20.5285,37915.520398056,0
+NREF.US,D,20220818,000000,20.6805,20.766,20.1746,20.519,37562.871740902,0
+NREF.US,D,20220819,000000,20.4525,20.728,20.044,20.329,28119.256507104,0
+NREF.US,D,20220822,000000,20.1201,20.576,19.9681,20.1676,32268.931153368,0
+NREF.US,D,20220823,000000,20.2435,20.557,20.112,20.405,22425.296547276,0
+NREF.US,D,20220824,000000,20.3575,21.7159,20.0915,20.462,69676.005875588,0
+NREF.US,D,20220825,000000,20.614,21.0645,20.367,20.671,30512.003962954,0
+NREF.US,D,20220826,000000,20.823,20.9228,20.519,20.5285,23367.447437283,0
+NREF.US,D,20220829,000000,20.519,20.6045,20.1201,20.2435,37460.761532712,0
+NREF.US,D,20220830,000000,20.2625,20.4525,19.7115,19.797,39558.757872135,0
+NREF.US,D,20220831,000000,19.7591,19.93,19.3791,19.4931,49377.128096819,0
+NREF.US,D,20220901,000000,19.5216,19.5216,19.1606,19.3411,52868.876143916,0
+NREF.US,D,20220902,000000,19.3886,19.6355,19.1321,19.1986,26117.05428052,0
+NREF.US,D,20220906,000000,19.2081,19.2655,19.1035,19.17,25162.271199809,0
+NREF.US,D,20220907,000000,19.1511,19.8255,19.1511,19.6736,28230.840858323,0
+NREF.US,D,20220908,000000,19.6165,19.9043,19.4693,19.5596,27395.010906741,0
+NREF.US,D,20220909,000000,20.0725,20.0725,19.7305,19.9681,41498.851827757,0
+NREF.US,D,20220912,000000,20.025,20.7742,20.0155,20.5855,75355.228279594,0
+NREF.US,D,20220913,000000,20.1865,20.1865,19.5025,19.5786,62391.442569615,0
+NREF.US,D,20220914,000000,19.8998,19.968,19.1794,19.7733,76908.464715871,0
+NREF.US,D,20220915,000000,19.7441,19.9193,19.3303,19.3838,34805.815419654,0
+NREF.US,D,20220916,000000,19.2573,19.5591,18.7121,19.5104,121321.16178635,0
+NREF.US,D,20220919,000000,19.2183,19.413,18.9068,19.082,64694.690556776,0
+NREF.US,D,20220920,000000,18.936,19.3936,18.8289,19.1015,42672.714442824,0
+NREF.US,D,20220921,000000,19.2086,19.3449,18.8776,18.8776,30542.138980801,0
+NREF.US,D,20220922,000000,18.9263,19.082,18.1279,19.0236,76157.622153403,0
+NREF.US,D,20220923,000000,18.9068,18.9068,17.5438,17.6996,96076.006519157,0
+NREF.US,D,20220926,000000,17.3296,17.4416,16.1652,16.4144,75043.170470398,0
+NREF.US,D,20220927,000000,16.9207,16.9207,16.0542,16.1126,51080.918569167,0
+NREF.US,D,20220928,000000,16.3171,16.6676,15.9399,16.2976,91032.727474404,0
+NREF.US,D,20220929,000000,16.2295,16.2295,14.6231,15.2656,89016.443000911,0
+NREF.US,D,20220930,000000,15.2072,15.5709,14.516,14.5841,200009.66776181,0
+NREF.US,D,20221003,000000,14.5647,15.2754,13.7858,15.0028,120901.05972336,0
+NREF.US,D,20221004,000000,15.1488,16.0084,15.1488,15.7524,82515.646040781,0
+NREF.US,D,20221005,000000,15.7621,15.7621,14.6231,15.0028,53591.259503053,0
+NREF.US,D,20221006,000000,14.8762,14.8762,14.2336,14.5549,68958.366995629,0
+NREF.US,D,20221007,000000,14.6036,15.5674,14.6036,15.2754,102822.29099287,0
+NREF.US,D,20221010,000000,15.0904,15.3046,14.4381,14.4576,50670.060805847,0
+NREF.US,D,20221011,000000,14.6036,15.3143,14.3991,15.2656,93286.282306214,0
+NREF.US,D,20221012,000000,15.178,15.3922,14.6036,15.0612,43400.959828308,0
+NREF.US,D,20221013,000000,14.8567,16.1126,14.7399,15.9763,53874.751359743,0
+NREF.US,D,20221014,000000,16.0153,16.395,15.6453,15.694,28408.760044761,0
+NREF.US,D,20221017,000000,15.9082,16.21,15.548,15.7329,46346.809991313,0
+NREF.US,D,20221018,000000,16.0834,16.3529,15.6843,15.7719,51120.977201091,0
+NREF.US,D,20221019,000000,15.6258,15.6258,15.0514,15.178,86153.791534979,0
+NREF.US,D,20221020,000000,15.2267,15.3023,14.8957,14.9249,50871.381109874,0
+NREF.US,D,20221021,000000,15.0514,15.1391,14.808,14.9541,103546.42780072,0
+NREF.US,D,20221024,000000,14.808,15.363,14.7818,15.3338,45590.831706804,0
+NREF.US,D,20221025,000000,16.1321,16.356,15.4506,16.064,48633.233444188,0
+NREF.US,D,20221026,000000,15.9763,16.6384,15.694,16.3852,93846.076008738,0
+NREF.US,D,20221027,000000,16.4534,16.7854,15.4603,15.7816,64337.244302687,0
+NREF.US,D,20221028,000000,15.8108,17.3588,15.8108,17.0181,58096.314877856,0
+NREF.US,D,20221031,000000,16.9499,17.242,16.7941,17.1057,35838.095549995,0
+NREF.US,D,20221101,000000,17.388,17.5048,16.8233,17.1544,51897.498373766,0
+NREF.US,D,20221102,000000,17.1349,17.1982,16.0834,16.1224,72471.200872015,0
+NREF.US,D,20221103,000000,16.064,16.7065,15.6592,16.4339,51153.845822157,0
+NREF.US,D,20221104,000000,16.5313,17.4562,16.5313,17.427,51339.758960059,0
+NREF.US,D,20221107,000000,17.6217,19.2865,17.3977,17.6509,75296.875139248,0
+NREF.US,D,20221108,000000,17.7774,18.0208,17.5535,17.6801,42905.876223508,0
+NREF.US,D,20221109,000000,17.4951,18.0014,17.3199,17.388,24473.769816564,0
+NREF.US,D,20221110,000000,17.8943,18.1279,17.6996,18.0403,29200.688383561,0
+NREF.US,D,20221111,000000,18.0695,18.4395,17.7774,17.9722,30865.689469415,0
+NREF.US,D,20221114,000000,17.9819,17.9916,17.2614,17.3783,71261.224759037,0
+NREF.US,D,20221115,000000,17.4075,17.7677,17.203,17.3685,37719.824106001,0
+NREF.US,D,20221116,000000,17.2907,18.0208,17.243,17.8845,56080.030404363,0
+NREF.US,D,20221117,000000,17.8651,18.484,17.7149,18.235,61835.120524068,0
+NREF.US,D,20221118,000000,18.6342,18.6342,18.1077,18.3129,76393.865367313,0
+NREF.US,D,20221121,000000,18.3129,18.6245,18.2058,18.3226,19290.799132282,0
+NREF.US,D,20221122,000000,18.4103,18.6829,18.4103,18.6634,49458.030404053,0
+NREF.US,D,20221123,000000,18.6926,18.6926,18.3762,18.4297,22872.451684024,0
+NREF.US,D,20221125,000000,18.4784,18.6245,18.4784,18.5952,4882.0173726499,0
+NREF.US,D,20221128,000000,18.3421,18.7121,17.8066,17.9235,40473.598264653,0
+NREF.US,D,20221129,000000,18.05,18.05,17.0375,17.6898,57353.689470655,0
+NREF.US,D,20221130,000000,17.6606,18.4979,17.4756,18.3713,53220.460371656,0
+NREF.US,D,20221201,000000,18.5076,18.7218,18.2545,18.2642,47718.047776393,0
+NREF.US,D,20221202,000000,18.0208,18.2155,17.4172,18.1377,54960.442999316,0
+NREF.US,D,20221205,000000,18.0695,18.1101,17.5881,17.6898,61935.780676082,0
+NREF.US,D,20221206,000000,17.6217,17.988,17.4854,17.8456,70864.747017434,0
+NREF.US,D,20221207,000000,17.8456,18.1474,17.7482,17.7872,23390.132465808,0
+NREF.US,D,20221208,000000,17.6703,18.0773,17.6703,17.9235,28815.509230448,0
+NREF.US,D,20221209,000000,17.7482,18.2545,17.7482,18.0014,21384.119436398,0
+NREF.US,D,20221212,000000,18.1863,18.4979,18.0987,18.2545,37344.916396971,0
+NREF.US,D,20221213,000000,18.566,18.8094,18.3811,18.42,51643.793704916,0
+NREF.US,D,20221214,000000,18.61,18.61,17.01,17.47,88410,0
+NREF.US,D,20221215,000000,16.94,17.2415,16.86,16.87,78848,0
+NREF.US,D,20221216,000000,16.8,17.75,16.8,17.39,227635,0
+NREF.US,D,20221219,000000,17.28,17.79,17.01,17.45,54594,0
+NREF.US,D,20221220,000000,17.44,17.44,16.74,16.82,52349,0
+NREF.US,D,20221221,000000,17,17.29,16.49,16.88,52101,0
+NREF.US,D,20221222,000000,16.77,16.787,16.23,16.65,33031,0
+NREF.US,D,20221223,000000,16.6,16.8,16.45,16.63,27318,0
+NREF.US,D,20221227,000000,16.59,16.643,16.11,16.36,64009,0
+NREF.US,D,20221228,000000,16.41,16.41,15.52,15.68,59514,0
+NREF.US,D,20221229,000000,15.75,16.25,15.75,16.18,53368,0
+NREF.US,D,20221230,000000,16.18,16.5,15.82,15.89,43660,0
+NREF.US,D,20230103,000000,16,16.5,16,16.38,41058,0
+NREF.US,D,20230104,000000,16.3,16.86,16.3,16.65,28174,0
+NREF.US,D,20230105,000000,16.53,16.68,16.3,16.32,13943,0
+NREF.US,D,20230106,000000,16.41,16.8883,16.35,16.73,21059,0
+NREF.US,D,20230109,000000,16.85,16.89,16.3,16.83,32103,0
+NREF.US,D,20230110,000000,16.86,16.91,16.53,16.72,32967,0
+NREF.US,D,20230111,000000,16.4,17.27,16.4,16.99,59589,0
+NREF.US,D,20230112,000000,17.07,17.72,17.007,17.49,38543,0
+NREF.US,D,20230113,000000,17.48,17.89,17.48,17.83,24085,0
+NREF.US,D,20230117,000000,17.84,18.1071,17.72,17.93,32695,0
+NREF.US,D,20230118,000000,18.08,18.35,17.72,17.84,19521,0
+NREF.US,D,20230119,000000,17.71,18.09,17.66,18.01,20830,0
+NREF.US,D,20230120,000000,18.19,18.19,17.89,18.12,26798,0
+NREF.US,D,20230123,000000,18.12,18.46,17.87,18.4,22707,0
+NREF.US,D,20230124,000000,18.4,18.78,18.2616,18.59,14110,0
+NREF.US,D,20230125,000000,18.28,19.3,18.28,19.3,39559,0
+NREF.US,D,20230126,000000,19.32,19.42,18.89,19,15402,0
+NREF.US,D,20230127,000000,18.97,19.3968,18.55,19.22,35486,0
+NREF.US,D,20230130,000000,19.08,19.37,18.8486,18.98,18510,0
+NREF.US,D,20230131,000000,19.2,19.23,18.8701,19.05,20689,0
+NREF.US,D,20230201,000000,18.87,19.61,18.53,19.33,34730,0
+NREF.US,D,20230202,000000,19.42,19.8,19.35,19.49,27779,0
+NREF.US,D,20230203,000000,19.26,19.43,18.96,19.43,17508,0
+NREF.US,D,20230206,000000,19.6,19.6,19.0192,19.17,14161,0
+NREF.US,D,20230207,000000,19.18,19.64,19.0715,19.5,21228,0
+NREF.US,D,20230208,000000,19.5,19.5,19.0491,19.15,18209,0
+NREF.US,D,20230209,000000,19.29,19.36,19.11,19.23,24659,0
+NREF.US,D,20230210,000000,19.33,19.5805,19.03,19.22,19814,0
+NREF.US,D,20230213,000000,19.37,19.95,19.1101,19.78,49291,0
+NREF.US,D,20230214,000000,19.63,19.6838,19,19.13,37221,0
+NREF.US,D,20230215,000000,19.01,19.51,18.41,19.31,49358,0
+NREF.US,D,20230216,000000,19,19.25,18.89,18.99,21293,0
+NREF.US,D,20230217,000000,19.05,19.05,18.54,18.62,27479,0
+NREF.US,D,20230221,000000,18.4,18.89,18.32,18.5,31956,0
+NREF.US,D,20230222,000000,18.22,18.55,18.15,18.27,38345,0
+NREF.US,D,20230223,000000,18.85,19.2041,18.43,18.79,46684,0
+NREF.US,D,20230224,000000,19.03,19.03,18,18.38,32448,0
+NREF.US,D,20230227,000000,18.56,18.79,18.2,18.28,35122,0
+NREF.US,D,20230228,000000,18.21,18.4634,18.05,18.05,30889,0
+NREF.US,D,20230301,000000,18.05,18.15,17.67,17.71,44672,0
+NREF.US,D,20230302,000000,17.6,18.01,17.57,17.91,30308,0
+NREF.US,D,20230303,000000,18.14,18.2513,17.95,18.04,31049,0
+NREF.US,D,20230306,000000,18.12,18.49,17.89,17.94,60645,0
+NREF.US,D,20230307,000000,17.92,18.2,17.76,18.04,30341,0
+NREF.US,D,20230308,000000,18.1,18.1,17.59,17.72,31076,0
+NREF.US,D,20230309,000000,17.78,17.795,17.12,17.13,33633,0
+NREF.US,D,20230310,000000,17.13,17.13,16.23,16.61,54466,0
+NREF.US,D,20230313,000000,16.25,16.98,16.14,16.65,47868,0
+NREF.US,D,20230314,000000,16.34,16.9,16.12,16.17,41438,0
+NREF.US,D,20230315,000000,16.05,16.05,14.99,15.45,66499,0
+NREF.US,D,20230316,000000,15.21,15.22,14.85,15.2,41573,0
+NREF.US,D,20230317,000000,15.09,15.3,14.78,14.91,60075,0
+NREF.US,D,20230320,000000,14.95,15.37,14.9,15.21,54714,0
+NREF.US,D,20230321,000000,15.21,16.57,15.21,15.87,65118,0
+NREF.US,D,20230322,000000,15.73,15.75,14.7,14.8,48497,0
+NREF.US,D,20230323,000000,14.82,15.09,14.3,14.44,50734,0
+NREF.US,D,20230324,000000,14.32,15.01,14.19,14.91,35597,0
+NREF.US,D,20230327,000000,15.25,15.33,14.99,15.13,17627,0
+NREF.US,D,20230328,000000,15.17,15.49,14.98,15.02,23033,0
+NREF.US,D,20230329,000000,15.29,15.31,14.89,15.21,39013,0
+NREF.US,D,20230330,000000,15.33,15.65,15.175,15.58,57811,0
+NREF.US,D,20230331,000000,15.82,15.98,15.16,15.67,135713,0
+NREF.US,D,20230403,000000,15.49,15.57,15.0599,15.25,56591,0
+NREF.US,D,20230404,000000,15.32,15.3982,15,15.14,25371,0
+NREF.US,D,20230405,000000,15,15.17,14.88,15.08,30631,0
+NREF.US,D,20230406,000000,15.09,15.2,14.915,15.02,19990,0
+NREF.US,D,20230410,000000,14.85,15.0795,14.72,15.03,44948,0
+NREF.US,D,20230411,000000,15.18,15.27,14.72,15.04,29181,0
+NREF.US,D,20230412,000000,15.05,15.4,14.4612,14.65,49361,0
+NREF.US,D,20230413,000000,14.55,14.66,13.44,14.12,85188,0
+NREF.US,D,20230414,000000,13.97,14.0425,13.575,13.84,46486,0
+NREF.US,D,20230417,000000,13.73,14.33,13.71,14.18,32668,0
+NREF.US,D,20230418,000000,14.35,14.35,13.75,13.77,23976,0
+NREF.US,D,20230419,000000,13.72,13.79,13.56,13.74,26291,0
+NREF.US,D,20230420,000000,13.68,13.79,13.14,13.22,34509,0
+NREF.US,D,20230421,000000,13.19,13.22,12.7601,13.01,56033,0
+NREF.US,D,20230424,000000,13.01,13.42,12.8011,13.3,34406,0
+NREF.US,D,20230425,000000,12.99,13.12,12.53,12.68,62249,0
+NREF.US,D,20230426,000000,12.8,13.56,12.6999,12.99,90838,0
+NREF.US,D,20230427,000000,13.2,14.52,13.2,14.48,69450,0
+NREF.US,D,20230428,000000,14.45,14.86,13.91,13.92,45467,0
+NREF.US,D,20230501,000000,14,14.46,13.92,14.41,56692,0
+NREF.US,D,20230502,000000,14.38,14.41,13.94,14.39,68491,0
+NREF.US,D,20230503,000000,14.24,14.59,14.14,14.16,34156,0
+NREF.US,D,20230504,000000,14.13,14.31,13.5,13.64,49682,0
+NREF.US,D,20230505,000000,13.76,13.9,13.5977,13.8,32402,0
+NREF.US,D,20230508,000000,13.7,13.87,13.43,13.48,51410,0
+NREF.US,D,20230509,000000,13.45,13.64,13.1,13.36,42330,0
+NREF.US,D,20230510,000000,13.61,13.61,13,13.03,69107,0
+NREF.US,D,20230511,000000,12.97,13.0551,12.75,13.02,61751,0
+NREF.US,D,20230512,000000,13.05,13.505,12.9795,13.36,24480,0
+NREF.US,D,20230515,000000,13.41,13.5,13.06,13.4,32136,0
+NREF.US,D,20230516,000000,13.45,13.61,13.35,13.45,24611,0
+NREF.US,D,20230517,000000,13.52,13.9,13.52,13.9,61569,0
+NREF.US,D,20230518,000000,13.79,14.08,13.79,14.06,25794,0
+NREF.US,D,20230519,000000,14.23,14.441,13.895,14.01,23218,0
+NREF.US,D,20230522,000000,13.99,14.1999,13.79,13.92,25851,0
+NREF.US,D,20230523,000000,14.01,14.3221,13.92,13.99,42578,0
+NREF.US,D,20230524,000000,13.67,13.845,13.59,13.66,40890,0
+NREF.US,D,20230525,000000,13.7,13.7,13.08,13.21,32817,0
+NREF.US,D,20230526,000000,13.21,13.71,13.15,13.57,26681,0
+NREF.US,D,20230530,000000,13.77,13.86,13.58,13.58,22823,0
+NREF.US,D,20230531,000000,13.78,13.78,13.185,13.29,53178,0
+NREF.US,D,20230601,000000,13.34,14.09,13.245,13.99,81456,0
+NREF.US,D,20230602,000000,14.27,14.34,13.96,14.3,32582,0
+NREF.US,D,20230605,000000,14.26,14.48,14.26,14.29,47777,0
+NREF.US,D,20230606,000000,14.43,15.61,14.43,15.16,66466,0
+NREF.US,D,20230607,000000,15.4335,16.3009,15.4335,16.07,69870,0
+NREF.US,D,20230608,000000,16.07,16.11,15.59,15.88,44293,0
+NREF.US,D,20230609,000000,15.95,16.05,15.55,15.89,39790,0
+NREF.US,D,20230612,000000,15.88,16.281,15.807,15.95,46490,0
+NREF.US,D,20230613,000000,16.08,16.52,16.08,16.35,63399,0
+NREF.US,D,20230614,000000,15.5,15.76,15.0506,15.18,69476,0
+NREF.US,D,20230615,000000,15.03,15.2999,14.812,14.98,54472,0
+NREF.US,D,20230616,000000,15.14,15.14,14.46,14.5,106022,0
+NREF.US,D,20230620,000000,14.38,14.66,14.3,14.42,38347,0
+NREF.US,D,20230621,000000,14.42,14.6199,14.28,14.36,34187,0
+NREF.US,D,20230622,000000,14.32,14.36,14.07,14.24,20262,0
+NREF.US,D,20230623,000000,14.16,15.31,14.13,15.18,291746,0
+NREF.US,D,20230626,000000,15.05,16.08,14.955,15.8,117701,0
+NREF.US,D,20230627,000000,15.67,15.67,14.63,15.28,65599,0
+NREF.US,D,20230628,000000,15.46,15.4674,14.995,15.14,39383,0
+NREF.US,D,20230629,000000,15.23,15.9,15.22,15.85,52576,0
+NREF.US,D,20230630,000000,16,16.09,15.38,15.59,41151,0
+NREF.US,D,20230703,000000,15.63,15.78,15.58,15.78,15373,0
+NREF.US,D,20230705,000000,15.58,16,15.5,15.89,32602,0
+NREF.US,D,20230706,000000,15.65,15.8,15.28,15.72,32811,0
+NREF.US,D,20230707,000000,15.65,16.0475,15.58,15.73,52277,0
+NREF.US,D,20230710,000000,15.77,16.075,15.66,15.99,14891,0
+NREF.US,D,20230711,000000,16.09,16.2247,15.72,15.87,42044,0
+NREF.US,D,20230712,000000,16.07,16.245,15.76,15.87,30383,0
+NREF.US,D,20230713,000000,15.85,16.08,15.845,16.04,15361,0
+NREF.US,D,20230714,000000,16.05,16.14,15.55,15.72,18217,0
+NREF.US,D,20230717,000000,15.76,16,15.05,15.66,97040,0
+NREF.US,D,20230718,000000,15.61,16.0912,15.61,15.8,21588,0
+NREF.US,D,20230719,000000,15.91,16.07,15.66,15.96,35217,0
+NREF.US,D,20230720,000000,15.97,16.16,15.72,16.06,24469,0
+NREF.US,D,20230721,000000,16.11,16.11,15.55,15.67,31082,0
+NREF.US,D,20230724,000000,15.71,16.15,15.61,15.91,25716,0
+NREF.US,D,20230725,000000,15.77,15.99,15.1,15.61,38936,0
+NREF.US,D,20230726,000000,15.79,16.33,15.79,16.32,43180,0
+NREF.US,D,20230727,000000,16.05,16.89,15.93,16.85,94943,0
+NREF.US,D,20230728,000000,16.9,17.03,16.615,16.82,31848,0
+NREF.US,D,20230731,000000,16.91,17.17,16.7461,17.11,33894,0
+NREF.US,D,20230801,000000,17.23,17.23,16.835,17.14,21830,0
+NREF.US,D,20230802,000000,17.11,17.1979,16.91,16.96,25059,0
+NREF.US,D,20230803,000000,16.9,17.04,16.7901,17.04,27355,0
+NREF.US,D,20230804,000000,17.16,17.43,17,17.2,21548,0
+NREF.US,D,20230807,000000,17.4,17.83,17.12,17.6,37568,0
+NREF.US,D,20230808,000000,17.6,17.725,17.2,17.67,23402,0
+NREF.US,D,20230809,000000,17.524,17.81,17.21,17.29,22682,0
+NREF.US,D,20230810,000000,17.2,17.35,16.91,17.12,22798,0
+NREF.US,D,20230811,000000,16.94,17.44,16.85,17.03,43534,0
+NREF.US,D,20230814,000000,16.81,17.482,16.8,17.36,37023,0
+NREF.US,D,20230815,000000,17.19,17.38,16.85,17.27,31984,0
+NREF.US,D,20230816,000000,17.16,17.1618,16.7,16.84,37483,0
+NREF.US,D,20230817,000000,16.98,17.2,16.77,16.79,27172,0
+NREF.US,D,20230818,000000,16.75,16.995,16.6,16.88,20788,0
+NREF.US,D,20230821,000000,17.02,17.02,16.5781,16.89,29889,0
+NREF.US,D,20230822,000000,17,17.1092,16.64,16.69,22856,0
+NREF.US,D,20230823,000000,16.87,17.23,16.83,17.16,20209,0
+NREF.US,D,20230824,000000,17,17.35,16.65,16.96,25930,0
+NREF.US,D,20230825,000000,16.92,16.97,16.36,16.68,27946,0
+NREF.US,D,20230828,000000,16.67,17.12,16.67,17.06,25266,0
+NREF.US,D,20230829,000000,16.92,17.25,16.88,17.01,32071,0
+NREF.US,D,20230830,000000,16.99,17.38,16.86,17.33,35540,0
+NREF.US,D,20230831,000000,17.33,17.55,16.9,17.09,34790,0
+NREF.US,D,20230901,000000,17.18,17.5097,16.8,17.01,66544,0
+NREF.US,D,20230905,000000,17.1,17.25,16.75,16.75,45610,0
+NREF.US,D,20230906,000000,16.89,17.18,16.2302,16.57,54798,0
+NREF.US,D,20230907,000000,16.64,17.325,16.44,17.06,84742,0
+NREF.US,D,20230908,000000,16.78,17.185,16.78,17.13,38564,0
+NREF.US,D,20230911,000000,17.32,17.76,17.09,17.7,99108,0
+NREF.US,D,20230912,000000,17.71,17.84,17.23,17.71,72730,0
+NREF.US,D,20230913,000000,17.71,17.75,16.96,17.16,100393,0
+NREF.US,D,20230914,000000,16.4,16.62,15.93,16.36,78676,0
+NREF.US,D,20230915,000000,16.33,16.38,16,16.35,146172,0
+NREF.US,D,20230918,000000,16.26,16.72,16.02,16.53,62648,0
+NREF.US,D,20230919,000000,16.52,16.65,15.94,16.41,56418,0
+NREF.US,D,20230920,000000,16.46,16.85,16.13,16.26,29700,0
+NREF.US,D,20230921,000000,16.08,16.089,15.71,15.79,38368,0
+NREF.US,D,20230922,000000,15.85,15.85,15.59,15.65,27051,0
+NREF.US,D,20230925,000000,15.64,15.95,15.5,15.86,27970,0
+NREF.US,D,20230926,000000,15.75,15.79,15.36,15.44,32612,0
+NREF.US,D,20230927,000000,15.65,16.19,15.58,15.96,57738,0
+NREF.US,D,20230928,000000,15.97,16.439,15.22,16.2,93265,0
+NREF.US,D,20230929,000000,16.49,16.79,16.12,16.36,37261,0
+NREF.US,D,20231002,000000,15.87,16.45,15.4,15.55,77757,0
+NREF.US,D,20231003,000000,15.44,15.46,14.52,15.05,57769,0
+NREF.US,D,20231004,000000,14.88,15.23,14.64,15.02,43409,0
+NREF.US,D,20231005,000000,15.02,15.14,14.84,15,51528,0
+NREF.US,D,20231006,000000,14.79,15.29,14.7,15.11,35216,0
+NREF.US,D,20231009,000000,14.93,15.49,14.73,15.01,41671,0
+NREF.US,D,20231010,000000,15.02,15.4299,15.02,15.23,40996,0
+NREF.US,D,20231011,000000,15.29,15.69,15.2201,15.6,23637,0
+NREF.US,D,20231012,000000,15.52,15.65,15.11,15.38,28486,0
+NREF.US,D,20231013,000000,15.35,15.35,15.05,15.18,16627,0
+NREF.US,D,20231016,000000,15.36,15.465,15.14,15.33,23828,0
+NREF.US,D,20231017,000000,15.3,15.65,15.3,15.37,33115,0
+NREF.US,D,20231018,000000,15.36,15.36,14.79,14.92,21967,0
+NREF.US,D,20231019,000000,14.82,14.97,14.75,14.87,18880,0
+NREF.US,D,20231020,000000,14.97,15.2,14.9074,14.94,27622,0
+NREF.US,D,20231023,000000,14.92,14.9731,14.339,14.62,41737,0
+NREF.US,D,20231024,000000,14.64,14.77,14.16,14.29,31883,0
+NREF.US,D,20231025,000000,14.42,14.42,14.03,14.07,21651,0
+NREF.US,D,20231026,000000,13.95,14.26,13.53,14.05,25170,0
+NREF.US,D,20231027,000000,14,14.475,13.45,14.25,36634,0
+NREF.US,D,20231030,000000,14.39,14.82,14.25,14.67,40153,0
+NREF.US,D,20231031,000000,14.9299,15.07,14.476,14.83,26196,0
+NREF.US,D,20231101,000000,14.9,15.35,14.9,15.24,21127,0
+NREF.US,D,20231102,000000,15.05,15.94,15.05,15.73,46901,0
+NREF.US,D,20231103,000000,16,16.35,15.91,16.02,20348,0
+NREF.US,D,20231106,000000,15.88,16.02,15.19,15.24,34173,0
+NREF.US,D,20231107,000000,15.14,15.38,14.78,15.23,17809,0
+NREF.US,D,20231108,000000,15.175,15.57,14.9572,15.16,23288,0
+NREF.US,D,20231109,000000,15.13,15.3,14.95,15.04,19473,0
+NREF.US,D,20231110,000000,15.16,15.76,15.07,15.63,25321,0
+NREF.US,D,20231113,000000,15.42,15.72,15.148,15.42,11641,0
+NREF.US,D,20231114,000000,15.89,16.42,15.43,16.4,44760,0
+NREF.US,D,20231115,000000,16.03,16.45,15.81,15.81,25695,0
+NREF.US,D,20231116,000000,16,16.03,15.7963,15.92,20215,0
+NREF.US,D,20231117,000000,16.15,16.2,15.95,16,20049,0
+NREF.US,D,20231120,000000,15.93,16.1449,15.89,15.96,17405,0
+NREF.US,D,20231121,000000,15.85,16.0149,15.32,15.43,31555,0
+NREF.US,D,20231122,000000,15.66,15.66,15.2982,15.5,13585,0
+NREF.US,D,20231124,000000,15.5,15.97,15.5,15.85,15485,0
+NREF.US,D,20231127,000000,15.91,16.07,15.54,15.66,17630,0
+NREF.US,D,20231128,000000,15.7,15.86,15.49,15.52,20322,0
+NREF.US,D,20231129,000000,15.68,16.24,15.68,15.84,16076,0
+NREF.US,D,20231130,000000,15.9,16.45,15.9,16.37,18969,0
+NREF.US,D,20231201,000000,16.32,16.81,16.19,16.69,21345,0
+NREF.US,D,20231204,000000,16.6,17.1,16.2444,17.06,29681,0
+NREF.US,D,20231205,000000,17.12,17.25,16.8317,16.96,23072,0
+NREF.US,D,20231206,000000,16.98,17.075,16.27,16.43,23977,0
+NREF.US,D,20231207,000000,16.54,16.74,16.1,16.18,58204,0
+NREF.US,D,20231208,000000,16.2,16.325,16,16.03,65575,0
+NREF.US,D,20231211,000000,15.84,16.25,15.75,16.06,55545,0
+NREF.US,D,20231212,000000,16.03,16.15,15.83,15.83,37905,0
+NREF.US,D,20231213,000000,15.7,16.22,15.7,16.15,76732,0
+NREF.US,D,20231214,000000,15.5,16,15.1,15.59,70220,0
+NREF.US,D,20231215,000000,15.64,15.65,14.98,15.11,79756,0
+NREF.US,D,20231218,000000,15.21,15.21,14.6915,15.07,52969,0
+NREF.US,D,20231219,000000,15.06,15.46,15.021,15.41,53240,0
+NREF.US,D,20231220,000000,15.33,16.0062,15.33,15.44,53583,0
+NREF.US,D,20231221,000000,15.37,15.97,15.32,15.65,37829,0
+NREF.US,D,20231222,000000,15.61,15.82,15.2791,15.42,34405,0
+NREF.US,D,20231226,000000,15.52,15.76,15.45,15.72,30890,0
+NREF.US,D,20231227,000000,15.88,16.06,15.7594,16.03,51476,0
+NREF.US,D,20231228,000000,15.93,16.99,15.83,16.64,82942,0
+NREF.US,D,20231229,000000,16.7,16.98,15.59,15.75,62436,0
+NREF.US,D,20240102,000000,16.14,16.46,15.955,16.33,48527,0
+NREF.US,D,20240103,000000,16.28,16.28,15.67,15.83,27455,0
+NREF.US,D,20240104,000000,15.94,16.0423,15.8,15.87,23127,0
+NREF.US,D,20240105,000000,15.72,16.0767,15.5227,15.74,51149,0
+NREF.US,D,20240108,000000,15.89,16.03,15.701,15.88,16087,0
+NREF.US,D,20240109,000000,15.75,15.805,15.52,15.53,19650,0
+NREF.US,D,20240110,000000,15.51,15.8045,15.51,15.77,27142,0
+NREF.US,D,20240111,000000,15.65,15.65,15.25,15.54,21659,0
+NREF.US,D,20240112,000000,15.76,15.765,15.26,15.64,13474,0
+NREF.US,D,20240116,000000,15.69,15.69,15.24,15.43,22188,0
+NREF.US,D,20240117,000000,15.37,15.4,15,15.24,15942,0
+NREF.US,D,20240118,000000,15.23,15.48,15.2,15.38,17372,0
+NREF.US,D,20240119,000000,15.5,15.9498,15.37,15.81,22832,0
+NREF.US,D,20240122,000000,15.71,16.19,15.34,15.75,29614,0
+NREF.US,D,20240123,000000,15.95,15.95,15.63,15.79,11977,0
+NREF.US,D,20240124,000000,15.79,15.9267,15.33,15.51,20749,0
+NREF.US,D,20240125,000000,15.59,15.64,15.33,15.4,15166,0
+NREF.US,D,20240126,000000,15.56,16,15.434,15.47,10364,0
+NREF.US,D,20240129,000000,15.3534,15.6,15.3534,15.56,10965,0
+NREF.US,D,20240130,000000,15.39,15.6603,15.17,15.17,18976,0
+NREF.US,D,20240131,000000,15,15.1271,14.53,14.57,45178,0
+NREF.US,D,20240201,000000,14.75,14.96,14.58,14.86,31126,0
+NREF.US,D,20240202,000000,14.67,14.8286,14.4,14.47,23827,0
+NREF.US,D,20240205,000000,14.27,14.47,14,14.2,23166,0
+NREF.US,D,20240206,000000,14.16,14.79,14.16,14.62,22584,0
+NREF.US,D,20240207,000000,14.44,14.44,13.94,13.96,29264,0
+NREF.US,D,20240208,000000,13.89,14.15,13.55,14.05,22773,0
+NREF.US,D,20240209,000000,13.97,14.3577,13.6,14.22,20770,0
+NREF.US,D,20240212,000000,14.21,14.45,14,14.17,23334,0
+NREF.US,D,20240213,000000,14.05,14.175,13.32,13.5,42579,0
+NREF.US,D,20240214,000000,13.62,14,13.46,13.8,34339,0
+NREF.US,D,20240215,000000,13.82,15,13.77,14.81,57237,0
+NREF.US,D,20240216,000000,14.73,14.95,14.51,14.52,24330,0
+NREF.US,D,20240220,000000,14.44,14.685,13.96,14.01,26021,0
+NREF.US,D,20240221,000000,13.98,14.55,13.4216,14.26,54763,0
+NREF.US,D,20240222,000000,14.31,14.49,13.65,13.73,42369,0
+NREF.US,D,20240223,000000,13.87,13.97,13.7,13.74,20677,0
+NREF.US,D,20240226,000000,13.34,13.88,13.34,13.54,38213,0
+NREF.US,D,20240227,000000,13.6,13.89,13.55,13.83,37012,0
+NREF.US,D,20240228,000000,13.83,13.87,13.23,13.37,56335,0
+NREF.US,D,20240229,000000,13.67,14.66,13.4698,14.04,83604,0
+NREF.US,D,20240301,000000,14.03,14.93,13.6,14.83,38664,0
+NREF.US,D,20240304,000000,14.82,14.85,14.33,14.51,36254,0
+NREF.US,D,20240305,000000,14.43,15,14.2,14.49,35923,0
+NREF.US,D,20240306,000000,14.54,14.6,14.2001,14.3,40744,0
+NREF.US,D,20240307,000000,14.53,14.78,14.25,14.52,35226,0
+NREF.US,D,20240308,000000,14.74,14.91,14.41,14.53,32015,0
+NREF.US,D,20240311,000000,14.45,15.43,14.4499,14.7,71070,0
+NREF.US,D,20240312,000000,14.89,14.9395,14.52,14.68,53433,0
+NREF.US,D,20240313,000000,14.68,15.1,14.34,14.66,60334,0
+NREF.US,D,20240314,000000,13.85,13.85,13.09,13.36,56447,0
+NREF.US,D,20240315,000000,13.19,13.77,13,13.68,113860,0
+NREF.US,D,20240318,000000,13.75,13.75,13.44,13.45,25786,0
+NREF.US,D,20240319,000000,13.5,13.61,13.2,13.43,41696,0
+NREF.US,D,20240320,000000,13.36,13.75,13.2,13.65,57835,0
+NREF.US,D,20240321,000000,13.69,13.96,13.69,13.8,67166,0
+NREF.US,D,20240322,000000,13.87,13.94,13,13.51,97317,0
+NREF.US,D,20240325,000000,13.52,14.02,13.4712,13.74,43039,0
+NREF.US,D,20240326,000000,13.98,14.09,13.63,13.89,45550,0
+NREF.US,D,20240327,000000,13.9,14.78,13.88,14.46,80503,0
+NREF.US,D,20240328,000000,14.6,14.7372,14.04,14.36,59229,0
+NREF.US,D,20240401,000000,14.41,14.41,13.37,13.45,58746,0
+NREF.US,D,20240402,000000,13,13.3,12.87,12.99,68195,0
+NREF.US,D,20240403,000000,13.03,13.35,12.76,13.08,49463,0
+NREF.US,D,20240404,000000,13.27,13.2823,12.9,13.04,37389,0
+NREF.US,D,20240405,000000,13.06,13.33,12.98,13.08,45012,0
+NREF.US,D,20240408,000000,13.1,13.17,13.01,13.06,17744,0
+NREF.US,D,20240409,000000,12.92,13.29,12.92,13.26,38268,0
+NREF.US,D,20240410,000000,13.01,13.2,12.629,12.93,81279,0
+NREF.US,D,20240411,000000,13,13.215,12.79,13.12,38505,0
+NREF.US,D,20240412,000000,13.01,13.17,12.93,13.07,45416,0
+NREF.US,D,20240415,000000,13.05,13.25,12.79,12.93,41459,0
+NREF.US,D,20240416,000000,12.88,13.05,12.75,12.97,29190,0
+NREF.US,D,20240417,000000,13.06,13.17,12.8722,13,23678,0
+NREF.US,D,20240418,000000,13.1,13.17,12.82,13.01,35781,0
+NREF.US,D,20240419,000000,12.97,13.23,12.96,13.19,26597,0
+NREF.US,D,20240422,000000,13.35,13.35,12.89,13.04,42678,0
+NREF.US,D,20240423,000000,12.97,13.15,12.96,13.13,29757,0
+NREF.US,D,20240424,000000,13,13.17,12.96,13.15,43263,0
+NREF.US,D,20240425,000000,13.08,13.3,12.85,12.99,48521,0
+NREF.US,D,20240426,000000,13.03,13.43,12.8502,13.26,31065,0
+NREF.US,D,20240429,000000,13.26,13.475,12.69,13.16,52194,0
+NREF.US,D,20240430,000000,13.07,13.15,12.9,12.96,23553,0
+NREF.US,D,20240501,000000,12.95,13.11,12.8519,12.95,26988,0
+NREF.US,D,20240502,000000,12.94,13.24,12.78,13.23,41932,0
+NREF.US,D,20240503,000000,13.25,13.44,13.12,13.21,31146,0
+NREF.US,D,20240506,000000,13.28,13.3881,13.14,13.15,52009,0
+NREF.US,D,20240507,000000,13.15,13.46,13.1101,13.37,41246,0
+NREF.US,D,20240508,000000,13.29,14.07,13.15,13.69,35014,0
+NREF.US,D,20240509,000000,13.77,13.89,13.01,13.36,45236,0
+NREF.US,D,20240510,000000,13.49,13.49,13.25,13.36,14594,0
+NREF.US,D,20240513,000000,13.52,13.655,13.325,13.41,17606,0
+NREF.US,D,20240514,000000,13.57,13.9599,13.544,13.62,22424,0
+NREF.US,D,20240515,000000,13.75,14.09,13.5886,13.79,31260,0
+NREF.US,D,20240516,000000,13.94,14.1599,13.82,14.12,35171,0
+NREF.US,D,20240517,000000,14.19,14.26,13.8401,14.13,31910,0
+NREF.US,D,20240520,000000,14.21,14.24,14.004,14.05,12290,0
+NREF.US,D,20240521,000000,14.05,14.09,13.98,14.08,19642,0
+NREF.US,D,20240522,000000,14.05,14.14,13.7,13.91,31627,0
+NREF.US,D,20240523,000000,13.95,13.95,13.5614,13.64,35082,0
+NREF.US,D,20240524,000000,13.73,14.05,13.73,13.98,27332,0
+NREF.US,D,20240528,000000,14.13,14.2395,13.72,13.78,21012,0
+NREF.US,D,20240529,000000,13.68,13.9886,13.5237,13.64,17363,0
+NREF.US,D,20240530,000000,13.72,14.2055,13.6666,13.89,36280,0
+NREF.US,D,20240531,000000,13.98,14.26,13.8685,14.22,20904,0
+NREF.US,D,20240603,000000,14.3,14.93,14.08,14.91,123956,0
+NREF.US,D,20240604,000000,14.68,14.6873,14,14.07,27358,0
+NREF.US,D,20240605,000000,14.22,14.28,14.07,14.21,16979,0
+NREF.US,D,20240606,000000,14.27,14.27,13.91,14.07,26775,0
+NREF.US,D,20240607,000000,13.99,14.13,13.7294,14.13,21901,0
+NREF.US,D,20240610,000000,14.21,14.45,13.985,14.4,38082,0
+NREF.US,D,20240611,000000,14.37,14.7284,14.24,14.45,48722,0
+NREF.US,D,20240612,000000,14.7,14.74,14.3,14.4,45453,0
+NREF.US,D,20240613,000000,14.4,14.4,14,14.12,46892,0
+NREF.US,D,20240614,000000,13.4,13.59,13.1,13.34,59682,0
+NREF.US,D,20240617,000000,13.28,13.28,13.01,13.22,34710,0
+NREF.US,D,20240618,000000,13.01,13.21,13,13.03,56088,0
+NREF.US,D,20240620,000000,12.88,13.36,12.85,13.22,61184,0
+NREF.US,D,20240621,000000,13.21,13.58,13.21,13.35,78326,0
+NREF.US,D,20240624,000000,13.59,14.24,13.526,13.95,115424,0
+NREF.US,D,20240625,000000,14.09,14.09,13.5,13.5,47091,0
+NREF.US,D,20240626,000000,13.41,13.4506,13.2,13.27,27357,0
+NREF.US,D,20240627,000000,13.36,13.96,13.19,13.66,60193,0
+NREF.US,D,20240628,000000,13.73,13.9194,13.52,13.72,73738,0
+NREF.US,D,20240701,000000,13.65,13.705,13.248,13.29,53755,0
+NREF.US,D,20240702,000000,13.5,13.65,13.5,13.58,38085,0
+NREF.US,D,20240703,000000,13.65,13.68,13.44,13.54,7021,0
+NREF.US,D,20240705,000000,13.5,13.5496,13.12,13.23,41922,0
+NREF.US,D,20240708,000000,13.31,13.7107,13.31,13.56,28562,0
+NREF.US,D,20240709,000000,13.52,13.6399,13.21,13.47,18165,0
+NREF.US,D,20240710,000000,13.52,13.7,13.39,13.61,21052,0
+NREF.US,D,20240711,000000,13.87,14.66,13.87,14.54,68648,0
+NREF.US,D,20240712,000000,14.65,14.77,14.44,14.71,58394,0
+NREF.US,D,20240715,000000,14.72,15.17,14.4937,14.85,55887,0
+NREF.US,D,20240716,000000,14.92,15.32,14.8,15.26,34724,0
+NREF.US,D,20240717,000000,15.13,15.59,15.13,15.47,50056,0
+NREF.US,D,20240718,000000,15.41,15.569,14.67,14.67,31954,0
+NREF.US,D,20240719,000000,14.67,14.86,14.43,14.67,30494,0
+NREF.US,D,20240722,000000,14.32,14.845,14.32,14.73,40832,0
+NREF.US,D,20240723,000000,14.73,14.89,14.48,14.69,25817,0
+NREF.US,D,20240724,000000,14.61,14.7399,14.32,14.38,41513,0
+NREF.US,D,20240725,000000,14.41,14.9399,14.37,14.47,30767,0
+NREF.US,D,20240726,000000,14.63,14.65,14.13,14.5,30490,0
+NREF.US,D,20240729,000000,14.54,14.59,14.09,14.22,33110,0
+NREF.US,D,20240730,000000,14.26,14.27,13.82,14.19,24431,0
+NREF.US,D,20240731,000000,14.31,14.59,14.05,14.43,31451,0
+NREF.US,D,20240801,000000,14.6,14.6,13.9015,14.29,27633,0
+NREF.US,D,20240802,000000,13.96,14.42,13.94,14.1,17576,0
+NREF.US,D,20240805,000000,13.61,13.765,13.41,13.54,57714,0
+NREF.US,D,20240806,000000,13.44,13.77,13.44,13.69,25346,0
+NREF.US,D,20240807,000000,13.64,14.27,13.64,14.09,32706,0
+NREF.US,D,20240808,000000,14.14,14.18,13.8501,14.15,7589,0
+NREF.US,D,20240809,000000,14.3,14.3299,13.96,14.19,24671,0
+NREF.US,D,20240812,000000,14.33,14.33,13.98,14.1,22442,0
+NREF.US,D,20240813,000000,13.99,14.52,13.98,14.36,29674,0
+NREF.US,D,20240814,000000,14.49,14.49,14.2,14.31,17764,0
+NREF.US,D,20240815,000000,14.5,15.5298,14.5,15.2,64884,0
+NREF.US,D,20240816,000000,15.18,15.48,15.168,15.38,24023,0
+NREF.US,D,20240819,000000,15.25,15.65,15.25,15.56,26180,0
+NREF.US,D,20240820,000000,15.67,15.67,15.05,15.15,34151,0
+NREF.US,D,20240821,000000,15.34,15.44,15.16,15.44,23514,0
+NREF.US,D,20240822,000000,15.48,15.7583,15.03,15.1,27848,0
+NREF.US,D,20240823,000000,15.14,15.8,15.14,15.62,36664,0
+NREF.US,D,20240826,000000,15.73,16.14,15.66,15.68,58149,0
+NREF.US,D,20240827,000000,15.72,16,15.595,16,62466,0
+NREF.US,D,20240828,000000,15.95,16.41,15.814,16.12,38910,0
+NREF.US,D,20240829,000000,16.32,16.67,16.01,16.54,66791,0
+NREF.US,D,20240830,000000,16.65,16.73,16.2508,16.63,40440,0
+NREF.US,D,20240903,000000,16.69,16.69,16.09,16.35,48293,0
+NREF.US,D,20240904,000000,16.24,16.24,15.69,15.79,44839,0
+NREF.US,D,20240905,000000,16,16.64,15.85,16.5,55170,0
+NREF.US,D,20240906,000000,16.45,16.549,15.86,16.08,50021,0
+NREF.US,D,20240909,000000,16.08,16.5,15.965,16.44,38176,0
+NREF.US,D,20240910,000000,16.55,16.62,16.33,16.55,49823,0
+NREF.US,D,20240911,000000,16.6,16.6099,16.0001,16.39,30286,0
+NREF.US,D,20240912,000000,16.43,16.675,16.085,16.51,79663,0
+NREF.US,D,20240913,000000,16.05,16.19,15.83,16.07,63125,0
+NREF.US,D,20240916,000000,16.05,16.16,15.59,16.12,51359,0
+NREF.US,D,20240917,000000,16.18,16.35,15.9101,16.31,42189,0
+NREF.US,D,20240918,000000,16.31,16.82,16.16,16.47,55328,0
+NREF.US,D,20240919,000000,16.18,16.18,14.9,15.26,122483,0
+NREF.US,D,20240920,000000,15.2,15.78,15,15.52,110948,0
+NREF.US,D,20240923,000000,15.69,15.69,15.09,15.22,79001,0
+NREF.US,D,20240924,000000,15.33,15.625,15.28,15.54,37420,0
+NREF.US,D,20240925,000000,15.59,15.59,15.01,15.06,30930,0
+NREF.US,D,20240926,000000,15.1,15.2894,14.98,15.15,34944,0
+NREF.US,D,20240927,000000,15.23,15.6,15.16,15.3,69458,0
+NREF.US,D,20240930,000000,15.5372,15.8,15.37,15.63,38878,0
+NREF.US,D,20241001,000000,15.69,15.765,15.49,15.49,54782,0
+NREF.US,D,20241002,000000,15.5,15.5,15.27,15.37,25953,0
+NREF.US,D,20241003,000000,15.3,15.4787,15.2,15.35,29864,0
+NREF.US,D,20241004,000000,15.61,16.03,15.4201,15.81,55159,0
+NREF.US,D,20241007,000000,15.85,16.1076,15.65,15.72,28702,0
+NREF.US,D,20241008,000000,15.78,15.78,15.3,15.5,30905,0
+NREF.US,D,20241009,000000,15.56,15.66,15.3,15.38,19401,0
+NREF.US,D,20241010,000000,15.25,15.3661,15.09,15.17,39937,0
+NREF.US,D,20241011,000000,15.17,15.29,15,15.18,28468,0
+NREF.US,D,20241014,000000,15.24,15.245,15,15.13,23394,0
+NREF.US,D,20241015,000000,15.15,15.3771,15.02,15.21,20596,0
+NREF.US,D,20241016,000000,15.39,15.61,15.22,15.46,28087,0
+NREF.US,D,20241017,000000,15.55,15.71,15.3301,15.54,28565,0
+NREF.US,D,20241018,000000,15.63,15.68,15.06,15.19,48871,0
+NREF.US,D,20241021,000000,15.2,15.3118,14.825,14.94,25048,0
+NREF.US,D,20241022,000000,14.81,15,14.6,14.7,36736,0
+NREF.US,D,20241023,000000,14.67,14.85,14.54,14.7,24401,0
+NREF.US,D,20241024,000000,14.585,14.66,14.5,14.54,14643,0
+NREF.US,D,20241025,000000,14.59,14.61,14.1,14.14,43119,0
+NREF.US,D,20241028,000000,14.14,14.32,14,14.28,43981,0
+NREF.US,D,20241029,000000,14.11,14.35,14.0001,14.32,33993,0
+NREF.US,D,20241030,000000,14.38,14.48,14.15,14.21,22579,0
+NREF.US,D,20241031,000000,15.25,15.878,14.692,15.13,60058,0
+NREF.US,D,20241101,000000,15.16,15.21,14.72,14.93,42292,0
+NREF.US,D,20241104,000000,14.9,15.295,14.9,15.19,34198,0
+NREF.US,D,20241105,000000,15.08,15.4593,14.82,14.86,38510,0
+NREF.US,D,20241106,000000,15.11,15.945,15.07,15.82,90014,0
+NREF.US,D,20241107,000000,15.73,15.9899,15.48,15.89,42488,0
+NREF.US,D,20241108,000000,15.95,16.28,15.73,16.16,46285,0
+NREF.US,D,20241111,000000,16.2,16.58,16.09,16.43,65290,0
+NREF.US,D,20241112,000000,16.3737,17.27,16.24,16.66,93161,0
+NREF.US,D,20241113,000000,16.86,16.99,16.47,16.53,38992,0
+NREF.US,D,20241114,000000,16.71,16.9354,16.455,16.58,28499,0
+NREF.US,D,20241115,000000,16.67,16.67,16.3009,16.57,29864,0
+NREF.US,D,20241118,000000,16.65,16.81,16.53,16.62,31458,0
+NREF.US,D,20241119,000000,16.66,16.89,16.5,16.86,21616,0
+NREF.US,D,20241120,000000,16.88,16.88,16.4204,16.73,31777,0
+NREF.US,D,20241121,000000,16.73,17.14,16.73,17.03,47970,0
+NREF.US,D,20241122,000000,17,17.2,17,17.11,26176,0
+NREF.US,D,20241125,000000,17.25,17.4,17.09,17.12,35397,0
+NREF.US,D,20241126,000000,17.0334,17.39,17.01,17.26,27198,0
+NREF.US,D,20241127,000000,17.38,17.83,17.28,17.78,44234,0
+NREF.US,D,20241129,000000,17.785,18.03,17.65,17.77,51430,0
+NREF.US,D,20241202,000000,17.915,18.025,17.56,17.75,67544,0
+NREF.US,D,20241203,000000,17.845,18.0899,17.5171,17.57,36150,0
+NREF.US,D,20241204,000000,17.7,17.87,17.3901,17.47,32278,0
+NREF.US,D,20241205,000000,17.605,17.605,17.0905,17.24,45613,0
+NREF.US,D,20241206,000000,17.02,17.2504,16.89,17.09,38571,0
+NREF.US,D,20241209,000000,17.2599,17.65,17.03,17.65,62089,0
+NREF.US,D,20241210,000000,17.44,17.65,17,17.46,55213,0
+NREF.US,D,20241211,000000,17.375,17.6499,17.16,17.43,51895,0
+NREF.US,D,20241212,000000,17.47,17.55,17.15,17.47,48962,0
+NREF.US,D,20241213,000000,17.065,17.115,16.8403,16.91,39609,0
+NREF.US,D,20241216,000000,16.7504,17.05,16.6587,16.82,45129,0
+NREF.US,D,20241217,000000,16.6177,16.8,16.02,16.29,70066,0
+NREF.US,D,20241218,000000,16.365,16.6,15.77,15.91,47514,0
+NREF.US,D,20241219,000000,16.01,16.21,15.73,15.95,29671,0
+NREF.US,D,20241220,000000,15.8,16.25,15.52,15.9,77208,0
+NREF.US,D,20241223,000000,15.6961,15.8805,15.5424,15.68,34713,0
+NREF.US,D,20241224,000000,15.55,15.77,15.06,15.74,44395,0
+NREF.US,D,20241226,000000,15.6766,15.7975,15.4202,15.62,53864,0
+NREF.US,D,20241227,000000,15.48,15.65,15.28,15.32,40953,0
+NREF.US,D,20241230,000000,15.225,15.67,14.895,15.29,103627,0
+NREF.US,D,20241231,000000,15.4,15.9599,15.4,15.69,50998,0
+NREF.US,D,20250102,000000,15.93,15.93,15.527,15.75,31115,0
+NREF.US,D,20250103,000000,15.75,16,15.57,15.83,31655,0
+NREF.US,D,20250106,000000,15.7999,15.8,15.4038,15.64,59707,0
+NREF.US,D,20250107,000000,15.59,15.79,15.29,15.43,31621,0
+NREF.US,D,20250108,000000,15.52,15.55,15.25,15.38,23033,0
+NREF.US,D,20250110,000000,15.35,15.5,14.7521,14.9,46700,0
+NREF.US,D,20250113,000000,14.8546,15.07,14.5,15.01,47042,0
+NREF.US,D,20250114,000000,14.995,15.2,14.87,15.18,25540,0
+NREF.US,D,20250115,000000,15.41,15.75,15.26,15.62,36430,0
+NREF.US,D,20250116,000000,15.6535,15.72,15.41,15.44,25222,0
+NREF.US,D,20250117,000000,15.5,15.78,15.4651,15.67,30849,0
+NREF.US,D,20250121,000000,15.5752,15.675,14.78,14.95,92635,0
+NREF.US,D,20250122,000000,15,15.24,14.9,15.05,60065,0
+NREF.US,D,20250123,000000,15.0753,15.22,14.9,15.22,29660,0
+NREF.US,D,20250124,000000,15.23,15.3584,15.05,15.15,19430,0
+NREF.US,D,20250127,000000,15.28,15.38,15.16,15.35,33716,0
+NREF.US,D,20250128,000000,15.26,15.33,15.17,15.27,35388,0
+NREF.US,D,20250129,000000,15.16,15.33,15.1,15.25,25684,0
+NREF.US,D,20250130,000000,15.32,15.41,15.12,15.41,24642,0
+NREF.US,D,20250131,000000,15.34,15.515,15.25,15.41,27716,0
+NREF.US,D,20250203,000000,15.23,15.6,15.09,15.48,31142,0
+NREF.US,D,20250204,000000,15.57,15.57,15.06,15.45,25351,0
+NREF.US,D,20250205,000000,15.28,15.57,15.28,15.52,20208,0
+NREF.US,D,20250206,000000,15.56,15.84,15.56,15.8,31252,0
+NREF.US,D,20250207,000000,15.6,15.7,15.31,15.56,32078,0
+NREF.US,D,20250210,000000,15.38,15.61,15.33,15.57,20135,0
+NREF.US,D,20250211,000000,15.39,15.67,15.3401,15.63,21879,0
+NREF.US,D,20250212,000000,15.42,15.525,15.2223,15.46,26327,0
+NREF.US,D,20250213,000000,15.53,15.78,15.29,15.76,31457,0
+NREF.US,D,20250214,000000,15.62,15.84,15.47,15.59,15898,0
+NREF.US,D,20250218,000000,15.6,15.8,15.51,15.73,27173,0
+NREF.US,D,20250219,000000,15.5648,15.73,15.42,15.71,32969,0
+NREF.US,D,20250220,000000,15.6101,15.73,15.35,15.56,31617,0
+NREF.US,D,20250221,000000,15.5737,15.69,15.4,15.55,31323,0
+NREF.US,D,20250224,000000,15.75,16.09,15.67,15.82,49197,0
+NREF.US,D,20250225,000000,16,16.28,15.91,16.14,29760,0
+NREF.US,D,20250226,000000,16.14,16.4,16.13,16.21,30978,0
+NREF.US,D,20250227,000000,15.7,16.8,15.7,16.4,52327,0
+NREF.US,D,20250228,000000,16.4,16.78,16.02,16.45,40040,0
+NREF.US,D,20250303,000000,16.475,16.75,16.3052,16.57,42787,0
+NREF.US,D,20250304,000000,16.33,16.51,15.91,16,34571,0
+NREF.US,D,20250305,000000,16.04,16.21,15.84,16.07,41715,0
+NREF.US,D,20250306,000000,15.99,16.08,15.7892,15.89,22461,0
+NREF.US,D,20250307,000000,16.01,16.53,15.99,16.38,42138,0
+NREF.US,D,20250310,000000,16.37,16.6132,16.16,16.25,51934,0
+NREF.US,D,20250311,000000,16.2589,16.37,16,16.07,41272,0
+NREF.US,D,20250312,000000,16.07,16.305,15.75,16.09,40270,0
+NREF.US,D,20250313,000000,16.0811,16.31,15.88,16.13,66597,0
+NREF.US,D,20250314,000000,15.6,15.99,15.6,15.8,54458,0
+NREF.US,D,20250317,000000,15.685,15.83,15.37,15.45,48784,0
+NREF.US,D,20250318,000000,15.27,15.75,15.26,15.75,40571,0
+NREF.US,D,20250319,000000,15.725,15.87,15.48,15.71,21451,0
+NREF.US,D,20250320,000000,15.51,15.87,15.51,15.74,16111,0
+NREF.US,D,20250321,000000,15.67,15.9949,15.5131,15.83,64048,0
+NREF.US,D,20250324,000000,15.9576,16.16,15.58,16.07,98952,0
+NREF.US,D,20250325,000000,16.0082,16.19,15.63,15.74,44967,0
+NREF.US,D,20250326,000000,15.8812,15.8812,15.41,15.6,34977,0
+NREF.US,D,20250327,000000,15.4596,15.7009,15.2301,15.46,21311,0
+NREF.US,D,20250328,000000,15.4424,16.8,14.5,15.19,131824,0
+NREF.US,D,20250331,000000,15.2625,15.55,14.9,15.29,60261,0
+NREF.US,D,20250401,000000,15.1101,15.3889,14.815,14.93,51294,0
+NREF.US,D,20250402,000000,14.86,14.935,14.5101,14.91,44096,0
+NREF.US,D,20250403,000000,14.63,14.89,14.5,14.67,35016,0
+NREF.US,D,20250404,000000,14.49,14.49,13.75,14.21,84890,0
+NREF.US,D,20250407,000000,13.81,14.15,13,13.27,106493,0
+NREF.US,D,20250408,000000,13.65,13.8,12.645,12.72,63181,0
+NREF.US,D,20250409,000000,12.55,13.56,12.14,13.26,56248,0
+NREF.US,D,20250410,000000,13.17,13.345,12.51,12.75,51807,0
+NREF.US,D,20250411,000000,12.74,13.06,12.326,12.81,48222,0
+NREF.US,D,20250414,000000,13.44,13.65,13.015,13.4,54841,0
+NREF.US,D,20250415,000000,13.6622,13.85,13.4,13.61,44694,0
+NREF.US,D,20250416,000000,13.79,13.79,13.38,13.55,27619,0
+NREF.US,D,20250417,000000,13.73,14.04,13.57,13.98,19767,0
+NREF.US,D,20250421,000000,13.96,14.04,13.5858,13.72,34251,0
+NREF.US,D,20250422,000000,14.2201,14.2201,13.83,14.03,37558,0
+NREF.US,D,20250423,000000,14.095,14.25,13.54,13.73,30966,0
+NREF.US,D,20250424,000000,13.7741,14.05,13.41,13.81,22942,0
+NREF.US,D,20250425,000000,13.8435,13.8435,13.54,13.64,20993,0
+NREF.US,D,20250428,000000,13.96,14.289,13.67,14.21,30998,0
+NREF.US,D,20250429,000000,14.02,14.78,14.02,14.49,43882,0
+NREF.US,D,20250430,000000,14.22,14.7324,14.022,14.63,40499,0
+NREF.US,D,20250501,000000,14,14.62,13.8987,14.3,284606,0
+NREF.US,D,20250502,000000,14.46,14.65,14.2744,14.56,25154,0
+NREF.US,D,20250505,000000,14.24,14.73,14.16,14.21,37706,0
+NREF.US,D,20250506,000000,14.065,14.4,14.065,14.31,13756,0
+NREF.US,D,20250507,000000,14.41,14.66,14.32,14.41,28747,0
+NREF.US,D,20250508,000000,14.27,14.432,14.25,14.34,10815,0
+NREF.US,D,20250509,000000,14.26,14.49,14.11,14.35,20693,0
+NREF.US,D,20250512,000000,15,15,14.4201,14.77,48071,0
+NREF.US,D,20250513,000000,14.8999,14.91,14.5,14.58,24828,0
+NREF.US,D,20250514,000000,14.6442,14.97,14.45,14.79,34307,0
+NREF.US,D,20250515,000000,14.8,15.25,14.8,15.08,40703,0
+NREF.US,D,20250516,000000,15.0315,15.4,15.0315,15.27,34183,0
+NREF.US,D,20250519,000000,15.245,15.2939,14.88,15.1,51360,0
+NREF.US,D,20250520,000000,14.9202,15.2721,14.9202,15.12,14950,0
+NREF.US,D,20250521,000000,15.12,15.3011,14.63,14.7,24727,0
+NREF.US,D,20250522,000000,14.7242,15.17,14.7,14.92,27712,0
+NREF.US,D,20250523,000000,14.8,14.975,14.74,14.9,17604,0
+NREF.US,D,20250527,000000,14.995,15.25,14.8275,15.1,41987,0
+NREF.US,D,20250528,000000,15.15,15.2155,14.9,14.9,24971,0
+NREF.US,D,20250529,000000,14.930653,14.94,14.6745,14.84,18965,0
+NREF.US,D,20250530,000000,14.8894,15,14.75,14.77,18928,0
+NREF.US,D,20250602,000000,14.71,14.72,14.5113,14.61,39062,0
+NREF.US,D,20250603,000000,14.72,15.21,14.61,15.01,37055,0
+NREF.US,D,20250604,000000,15.1,15.1,14.79,14.85,23959,0
+NREF.US,D,20250605,000000,14.8,15.0686,14.8,14.99,24191,0
+NREF.US,D,20250606,000000,15.07,15.3999,15.03,15.26,43734,0
+NREF.US,D,20250609,000000,15.33,15.53,15.23,15.36,41335,0
+NREF.US,D,20250610,000000,15.42,15.76,15.37,15.52,37529,0
+NREF.US,D,20250611,000000,15.645,15.84,15.5184,15.77,73883,0
+NREF.US,D,20250612,000000,15.82,16.06,15.65,15.77,130687,0
+NREF.US,D,20250613,000000,15.0223,15.162,14.42,14.44,102624,0
+NREF.US,D,20250616,000000,14.3601,14.47,13.44,13.45,101036,0
+NREF.US,D,20250617,000000,13.4,13.622,13.2002,13.54,102947,0
+NREF.US,D,20250618,000000,13.505,13.92,13.438,13.66,53895,0
+NREF.US,D,20250620,000000,13.775,13.8697,13.3,13.39,98021,0
+NREF.US,D,20250623,000000,13.41,13.94,13.38,13.89,83064,0
+NREF.US,D,20250624,000000,13.83,14.09,13.78,13.84,42332,0
+NREF.US,D,20250625,000000,13.76,13.83,13.51,13.53,37150,0
+NREF.US,D,20250626,000000,13.53,13.73,13.51,13.71,42561,0
+NREF.US,D,20250627,000000,13.74,14.17,13.66,14.17,176661,0
+NREF.US,D,20250630,000000,14.2099,14.3,13.76,13.79,78834,0
+NREF.US,D,20250701,000000,13.75,14.1,13.7,13.85,60428,0
+NREF.US,D,20250702,000000,13.77,13.99,13.77,13.95,43838,0
+NREF.US,D,20250703,000000,13.995,13.995,13.9,13.99,19068,0
+NREF.US,D,20250707,000000,13.82,13.9667,13.54,13.65,99309,0
+NREF.US,D,20250708,000000,13.77,14.0093,13.69,13.85,46834,0
+NREF.US,D,20250709,000000,13.6408,14,13.6408,13.95,36186,0
+NREF.US,D,20250710,000000,13.8311,14.15,13.81,13.93,58028,0
+NREF.US,D,20250711,000000,13.8,13.94,13.8,13.91,38745,0
+NREF.US,D,20250714,000000,13.89,13.96,13.81,13.96,34243,0
+NREF.US,D,20250715,000000,14.0678,14.0678,13.75,13.75,48502,0
+NREF.US,D,20250716,000000,13.78,14.1,13.722,14.09,44235,0
+NREF.US,D,20250717,000000,14.1,14.12,13.96,14.04,41222,0
+NREF.US,D,20250718,000000,14.12,14.208,13.88,13.9,43527,0
+NREF.US,D,20250721,000000,13.96,14.1788,13.9001,14.05,34246,0
+NREF.US,D,20250722,000000,14.02,14.42,14.02,14.34,57122,0
+NREF.US,D,20250723,000000,14.35,14.47,14.34,14.45,26541,0
+NREF.US,D,20250724,000000,14.37,14.575,14.36,14.45,31727,0
+NREF.US,D,20250725,000000,14.515,14.57,14.3004,14.52,31485,0
+NREF.US,D,20250728,000000,14.52,14.6649,14.44,14.45,37088,0
+NREF.US,D,20250729,000000,14.5552,14.75,14.43,14.66,39361,0
+NREF.US,D,20250730,000000,14.72,14.75,14.19,14.34,59483,0
+NREF.US,D,20250731,000000,14.34,14.34,13.75,13.8,49025,0
+NREF.US,D,20250801,000000,13.821,13.87,13.53,13.67,49032,0
+NREF.US,D,20250804,000000,13.46,13.66,13.24,13.63,49115,0
+NREF.US,D,20250805,000000,13.63,13.91,13.42,13.81,72620,0
+NREF.US,D,20250806,000000,13.72,13.92,13.6801,13.86,50729,0
+NREF.US,D,20250807,000000,13.92,14.42,13.9,14.17,59191,0
+NREF.US,D,20250808,000000,14.22,14.36,14.131,14.25,18034,0
+NREF.US,D,20250811,000000,14.33,14.33,14.13,14.16,18588,0
+NREF.US,D,20250812,000000,14.3,14.62,14.28,14.62,32816,0
+NREF.US,D,20250813,000000,14.57,14.8,14.57,14.79,22078,0
+NREF.US,D,20250814,000000,14.66,14.7469,14.4301,14.46,26560,0
+NREF.US,D,20250815,000000,14.585,14.6,14.35,14.52,21041,0
+NREF.US,D,20250818,000000,14.52,14.74,14.3901,14.61,21106,0
+NREF.US,D,20250819,000000,14.76,14.9,14.69,14.87,39857,0
+NREF.US,D,20250820,000000,14.86,15.1,14.7739,15.06,35560,0
+NREF.US,D,20250821,000000,15.1,15.2,14.83,14.87,34515,0
+NREF.US,D,20250822,000000,15.0534,15.4,14.94,15.34,43509,0
+NREF.US,D,20250825,000000,15.24,15.42,14.97,15.27,28100,0
+NREF.US,D,20250826,000000,15.19,15.27,14.96,14.96,62470,0
+NREF.US,D,20250827,000000,15.1,15.165,14.97,15.07,46513,0
+NREF.US,D,20250828,000000,15.08,15.1531,14.76,14.9,30709,0
+NREF.US,D,20250829,000000,15.11,15.12,14.82,15,33360,0
+NREF.US,D,20250902,000000,14.99,15.0799,14.8001,14.85,52333,0
+NREF.US,D,20250903,000000,14.9166,15.08,14.842,15.02,29595,0
+NREF.US,D,20250904,000000,15.12,15.48,15.0601,15.48,44761,0
+NREF.US,D,20250905,000000,15.5,15.6,15.23,15.39,28676,0
+NREF.US,D,20250908,000000,15.44,15.57,15.14,15.26,52979,0
+NREF.US,D,20250909,000000,15.225,15.42,15.14,15.28,49747,0
+NREF.US,D,20250910,000000,15.3292,15.4,15.04,15.15,31926,0
+NREF.US,D,20250911,000000,15.2604,15.38,15.15,15.26,57365,0
+NREF.US,D,20250912,000000,15.37,15.37,15.115,15.33,67305,0
+NREF.US,D,20250915,000000,14.84,14.84,14.12,14.12,106281,0
+NREF.US,D,20250916,000000,14.33,14.35,13.92,13.95,75414,0
+NREF.US,D,20250917,000000,13.98,14.3099,13.94,13.98,62428,0
+NREF.US,D,20250918,000000,13.95,14.225,13.9121,14.19,45526,0
+NREF.US,D,20250919,000000,14.105,14.51,13.9931,14.49,182550,0
+NREF.US,D,20250922,000000,14.48,14.48,14.11,14.33,95317,0
+NREF.US,D,20250923,000000,14.34,14.43,14.11,14.32,68603,0
+NREF.US,D,20250924,000000,14.22,14.32,14.08,14.09,22202,0
+NREF.US,D,20250925,000000,14,14.27,14,14.14,39841,0
+NREF.US,D,20250926,000000,14.19,14.3292,14.05,14.12,43681,0
+NREF.US,D,20250929,000000,14.14,14.39,14.14,14.31,82807,0
+NREF.US,D,20250930,000000,14.26,14.39,14.055,14.18,54573,0
+NREF.US,D,20251001,000000,14.17,14.2,14.05,14.12,35334,0
+NREF.US,D,20251002,000000,14.2203,14.2203,14.05,14.09,33770,0
+NREF.US,D,20251003,000000,14.25,14.512,14.18,14.19,65746,0
+NREF.US,D,20251006,000000,14.19,14.19,13.81,13.97,57852,0
+NREF.US,D,20251007,000000,13.9,14.085,13.8311,13.84,50550,0
+NREF.US,D,20251008,000000,13.9,13.9812,13.74,13.84,45267,0
+NREF.US,D,20251009,000000,13.8566,13.89,13.4659,13.67,62216,0
+NREF.US,D,20251010,000000,13.77,13.77,13.33,13.42,71638,0
+NREF.US,D,20251013,000000,13.6,13.6,13.31,13.52,36449,0
+NREF.US,D,20251014,000000,13.4,13.75,13.35,13.73,47572,0
+NREF.US,D,20251015,000000,13.6528,13.8347,13.5227,13.6,34919,0
+NREF.US,D,20251016,000000,13.655,13.655,13.19,13.23,57926,0
+NREF.US,D,20251017,000000,13.23,13.48,13.2,13.47,42320,0
+NREF.US,D,20251020,000000,13.47,13.54,13.34,13.53,39063,0
+NREF.US,D,20251021,000000,13.59,13.605,13.36,13.36,44816,0
+NREF.US,D,20251022,000000,13.37,13.69,13.36,13.69,38330,0
+NREF.US,D,20251023,000000,13.555,13.6442,13.37,13.37,40782,0
+NREF.US,D,20251024,000000,13.62,13.67,13.5,13.53,37831,0
+NREF.US,D,20251027,000000,13.53,13.74,13.4521,13.68,42748,0
+NREF.US,D,20251028,000000,13.53,13.71,13.5,13.65,36569,0
+NREF.US,D,20251029,000000,13.48,13.63,13.17,13.29,64835,0
+NREF.US,D,20251030,000000,13.3,13.5,12.36,13.43,135862,0
+NREF.US,D,20251031,000000,13.4,13.4,12.93,13.04,69985,0
+NREF.US,D,20251103,000000,12.98,13.26,12.95,13.17,48149,0
+NREF.US,D,20251104,000000,13,13.41,12.9843,13.37,78346,0
+NREF.US,D,20251105,000000,13.275,13.4,13.01,13.36,73701,0
+NREF.US,D,20251106,000000,13.3517,13.5,13.2059,13.21,62566,0
+NREF.US,D,20251107,000000,13.2113,13.4999,13.16,13.38,65598,0
+NREF.US,D,20251110,000000,13.55,13.58,13.35,13.45,59118,0
+NREF.US,D,20251111,000000,13.44,13.865,13.3701,13.75,52619,0
+NREF.US,D,20251112,000000,13.97,14.16,13.9,14.05,83584,0
+NREF.US,D,20251113,000000,13.965,14.05,13.76,13.82,42688,0
+NREF.US,D,20251114,000000,13.79,14.09,13.7,14.03,59211,0
+NREF.US,D,20251117,000000,14.03,14.269,13.91,13.91,66845,0
+NREF.US,D,20251118,000000,13.9,13.96,13.67,13.72,100441,0
+NREF.US,D,20251119,000000,13.8,13.92,13.6,13.63,38027,0
+NREF.US,D,20251120,000000,13.798,13.82,13.52,13.55,50133,0
+NREF.US,D,20251121,000000,13.66,14.13,13.58,14.11,73120,0
+NREF.US,D,20251124,000000,14.055,14.15,13.99,14.06,35904,0
+NREF.US,D,20251125,000000,14.19,14.49,14.17,14.44,27871,0
+NREF.US,D,20251126,000000,14.3735,14.57,14.35,14.45,29350,0
+NREF.US,D,20251128,000000,14.52,14.52,14.37,14.48,13616,0
+NREF.US,D,20251201,000000,14.4,14.58,14.22,14.44,55363,0
+NREF.US,D,20251202,000000,14.261,14.64,14.2213,14.56,63287,0
+NREF.US,D,20251203,000000,14.69,14.83,14.525,14.79,52684,0
+NREF.US,D,20251204,000000,14.7976,14.8,14.555,14.59,37145,0
+NREF.US,D,20251205,000000,14.65,14.79,14.65,14.73,42203,0
+NREF.US,D,20251208,000000,14.75,14.92,14.725,14.8,74616,0
+NREF.US,D,20251209,000000,14.85,15.13,14.84,15.09,87797,0
+NREF.US,D,20251210,000000,15.09,15.3,15.0799,15.17,92886,0
+NREF.US,D,20251211,000000,15.0295,15.26,15.0295,15.11,42557,0
+NREF.US,D,20251212,000000,15.18,15.2554,14.975,14.98,104286,0
+NREF.US,D,20251215,000000,14.51,14.6157,14.35,14.53,80739,0
+NREF.US,D,20251216,000000,14.4111,14.515,14.31,14.31,126047,0
+NREF.US,D,20251217,000000,14.365,14.575,14.25,14.52,90762,0
+NREF.US,D,20251218,000000,14.58,14.64,14.49,14.57,68478,0
+NREF.US,D,20251219,000000,14.6,14.6185,14.21,14.21,94422,0
+NREF.US,D,20251222,000000,14.25,14.2683,14.05,14.08,56841,0
+NREF.US,D,20251223,000000,14.12,14.1843,13.91,13.93,64839,0
+NREF.US,D,20251224,000000,13.86,14.02,13.852,14,29542,0
+NREF.US,D,20251226,000000,14.005,14.1,13.88,14.05,28296,0
+NREF.US,D,20251229,000000,14.16,14.16,13.89,13.96,40985,0
+NREF.US,D,20251230,000000,14.025,14.47,14.02,14.26,89342,0
+NREF.US,D,20251231,000000,14.35,14.4699,14.08,14.08,66474,0
+NREF.US,D,20260102,000000,14.32,14.32,14.0001,14.09,54370,0
+NREF.US,D,20260105,000000,14.23,14.4383,13.99,14.04,76101,0
+NREF.US,D,20260106,000000,14.04,14.08,13.86,13.91,58503,0
+NREF.US,D,20260107,000000,13.97,14.1723,13.81,14.13,76418,0
+NREF.US,D,20260108,000000,14.0362,14.23,14.01,14.03,64764,0
+NREF.US,D,20260109,000000,14.15,14.2699,14.06,14.19,36892,0
+NREF.US,D,20260112,000000,14.11,14.3,14.06,14.12,48259,0
+NREF.US,D,20260113,000000,14.23,14.5,14.21,14.38,54220,0
+NREF.US,D,20260114,000000,14.4907,14.75,14.3101,14.71,51950,0
+NREF.US,D,20260115,000000,14.7,14.97,14.645,14.85,41430,0
+NREF.US,D,20260116,000000,14.85,15.08,14.83,14.98,78671,0
+NREF.US,D,20260120,000000,14.84,14.95,14.13,14.36,109911,0
+NREF.US,D,20260121,000000,14.48,14.75,14.4247,14.71,42120,0
+NREF.US,D,20260122,000000,14.85,14.95,14.62,14.67,58530,0
+NREF.US,D,20260123,000000,14.775,14.775,14.4213,14.62,40009,0
+NREF.US,D,20260126,000000,14.3853,14.67,14.3853,14.5,55647,0
+NREF.US,D,20260127,000000,14.3176,14.68,14.3176,14.52,27392,0
+NREF.US,D,20260128,000000,14.7631,14.8301,14.47,14.51,30615,0
+NREF.US,D,20260129,000000,14.71,14.98,14.605,14.98,43400,0
+NREF.US,D,20260130,000000,14.805,14.81,14.5551,14.77,42771,0
+NREF.US,D,20260202,000000,14.95,15.17,14.805,14.9,70507,0
+NREF.US,D,20260203,000000,15.0373,15.04,14.77,14.95,27294,0
+NREF.US,D,20260204,000000,14.885,15.1,14.885,14.96,40072,0
+NREF.US,D,20260205,000000,15.09,15.09,14.806,14.86,36397,0
+NREF.US,D,20260206,000000,14.862,14.945,14.82,14.85,31076,0
+NREF.US,D,20260209,000000,14.85,14.98,14.75,14.75,50250,0
+NREF.US,D,20260210,000000,14.85,15.027867,14.8157,14.89,25115,0
+NREF.US,D,20260211,000000,14.82,14.97,14.65,14.9,75553,0
+NREF.US,D,20260212,000000,14.9,15.05,14.75,14.81,39409,0
+NREF.US,D,20260213,000000,14.855,15.21,14.76,15.08,36219,0
+NREF.US,D,20260217,000000,15.1,15.1,14.81,14.96,57136,0
+NREF.US,D,20260218,000000,14.805,15,14.64,14.7,33083,0
diff --git a/daily/us/nyse stocks/2/nrg.us.txt b/daily/us/nyse stocks/2/nrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f25da46c5e444f8a2ed7e575bf4b96f834f2874b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nrg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRG.US,D,20050225,000000,15.4729,15.7,15.4424,15.6626,1311902.3092813,0
+NRG.US,D,20050228,000000,15.7167,15.8317,15.5152,15.5859,3505988.7674117,0
+NRG.US,D,20050301,000000,15.6548,15.7746,15.5328,15.6626,1588015.9113166,0
+NRG.US,D,20050302,000000,15.6459,15.6852,15.5152,15.5712,912803.52498419,0
+NRG.US,D,20050303,000000,15.4661,15.5634,15.3531,15.4424,1040733.2237274,0
+NRG.US,D,20050304,000000,15.4661,15.7746,15.4661,15.6292,916015.42591651,0
+NRG.US,D,20050307,000000,15.6027,15.7334,15.5496,15.6027,1730766.9508206,0
+NRG.US,D,20050308,000000,15.6203,15.6203,15.4661,15.5328,596678.00027998,0
+NRG.US,D,20050309,000000,15.4798,15.6764,15.3471,15.4591,960218.99630209,0
+NRG.US,D,20050310,000000,15.4424,15.4424,14.7043,15.1692,2587257.9269914,0
+NRG.US,D,20050311,000000,15.1289,15.1692,15.0228,15.1289,1011836.2892387,0
+NRG.US,D,20050314,000000,15.1692,15.5083,15.1692,15.3314,1090375.7622423,0
+NRG.US,D,20050315,000000,15.3314,15.3471,15.0384,15.2557,1002701.1424313,0
+NRG.US,D,20050316,000000,15.2331,15.2331,14.8517,14.9264,1116059.7784083,0
+NRG.US,D,20050317,000000,14.9854,15.3658,14.9854,15.2263,1336603.5264926,0
+NRG.US,D,20050318,000000,15.2882,15.3471,15.1525,15.1849,1303509.8573363,0
+NRG.US,D,20050321,000000,15.2263,15.2263,15.0699,15.1426,781168.4910508,0
+NRG.US,D,20050322,000000,14.836,14.951,14.4144,14.5843,8353018.9174664,0
+NRG.US,D,20050323,000000,14.5843,14.5843,13.8463,14.1381,5605232.0742236,0
+NRG.US,D,20050324,000000,14.1892,14.374,14.0123,14.1538,2188152.0209627,0
+NRG.US,D,20050328,000000,14.2129,14.2285,13.8993,13.9867,1611231.738803,0
+NRG.US,D,20050329,000000,14.027,14.0585,13.6045,13.8216,4466699.1631912,0
+NRG.US,D,20050330,000000,13.3636,13.8216,13.2742,13.4048,9391034.6919095,0
+NRG.US,D,20050331,000000,13.4354,13.9681,13.4354,13.8216,5183653.0355709,0
+NRG.US,D,20050401,000000,13.8993,14.1293,13.8079,14.0585,3777902.5826085,0
+NRG.US,D,20050404,000000,14.0752,14.2285,13.8904,14.2059,2567007.7920036,0
+NRG.US,D,20050405,000000,14.1706,14.318,14.1538,14.1706,1448231.5817012,0
+NRG.US,D,20050406,000000,14.1892,14.2285,14.0496,14.0851,1243988.4597613,0
+NRG.US,D,20050407,000000,14.1155,14.2129,14.0752,14.1892,1269428.302274,0
+NRG.US,D,20050408,000000,14.2059,14.2443,14.0496,14.0585,684850.12390976,0
+NRG.US,D,20050411,000000,14.0192,14.2443,14.0192,14.1706,1256090.3164575,0
+NRG.US,D,20050412,000000,14.1293,14.2374,13.8904,14.0123,1569741.5481407,0
+NRG.US,D,20050413,000000,14.0192,14.0496,13.687,13.7686,823647.5850093,0
+NRG.US,D,20050414,000000,13.7686,13.8079,13.5406,13.5651,1045176.1668289,0
+NRG.US,D,20050415,000000,13.5651,13.628,13.0382,13.0687,3481290.6023712,0
+NRG.US,D,20050418,000000,13.0766,13.1169,12.6746,12.9725,4406932.5745726,0
+NRG.US,D,20050419,000000,13.2663,13.6536,13.2663,13.3882,3670716.4531112,0
+NRG.US,D,20050420,000000,13.4216,13.5651,13.052,13.1414,2181488.1150056,0
+NRG.US,D,20050421,000000,13.2073,13.3636,13.1169,13.3636,1588015.9113166,0
+NRG.US,D,20050422,000000,13.4048,13.6536,13.4048,13.6045,2477106.1049956,0
+NRG.US,D,20050425,000000,13.5818,13.8639,13.5651,13.6702,1851037.7359691,0
+NRG.US,D,20050426,000000,13.6702,13.7175,13.4757,13.5238,790551.88107257,0
+NRG.US,D,20050427,000000,13.4579,13.5494,13.1985,13.3469,2544037.1555607,0
+NRG.US,D,20050428,000000,13.3213,13.3213,12.882,12.8987,1887594.6014426,0
+NRG.US,D,20050429,000000,12.9577,13.166,12.2657,12.5901,4686254.0079792,0
+NRG.US,D,20050502,000000,12.6245,12.7061,12.4977,12.4977,2604051.9873936,0
+NRG.US,D,20050503,000000,12.4977,12.531,12.3964,12.4328,3261490.5665396,0
+NRG.US,D,20050504,000000,12.4564,12.5556,12.3345,12.5134,3415346.4203218,0
+NRG.US,D,20050505,000000,12.5763,12.8043,12.5468,12.6077,3280255.3118026,0
+NRG.US,D,20050506,000000,12.6982,12.8741,12.651,12.7955,2299534.8851277,0
+NRG.US,D,20050509,000000,12.7955,13.1985,12.7061,13.1985,6751916.3157183,0
+NRG.US,D,20050510,000000,13.6045,13.7086,13.5238,13.6045,6452339.6603727,0
+NRG.US,D,20050511,000000,13.6536,13.7253,13.3715,13.7253,2835958.9668725,0
+NRG.US,D,20050512,000000,13.7509,13.7509,13.1906,13.2898,1719161.5805529,0
+NRG.US,D,20050513,000000,13.397,13.4048,12.4407,12.8741,4098715.2240676,0
+NRG.US,D,20050516,000000,12.8584,12.996,12.7798,12.8987,3418805.5470782,0
+NRG.US,D,20050517,000000,12.8525,13.1414,12.7955,12.9891,2461306.0348407,0
+NRG.US,D,20050518,000000,13.1572,13.4048,13.1169,13.3213,3110340.9707491,0
+NRG.US,D,20050519,000000,13.3469,13.4048,13.2339,13.4048,1241765.4621252,0
+NRG.US,D,20050520,000000,13.4048,13.4521,13.2397,13.4048,1242010.6531689,0
+NRG.US,D,20050523,000000,13.4048,13.6536,13.3046,13.6359,2056766.2476338,0
+NRG.US,D,20050524,000000,13.687,13.8463,13.6211,13.8079,3748018.7796041,0
+NRG.US,D,20050525,000000,13.8079,14.0989,13.7862,14.0752,4680576.9705379,0
+NRG.US,D,20050526,000000,14.1293,14.318,14.1224,14.2521,4363715.8727029,0
+NRG.US,D,20050527,000000,14.2374,14.318,14.1706,14.26,1135813.4269677,0
+NRG.US,D,20050531,000000,14.26,14.5185,14.26,14.4773,3109846.519101,0
+NRG.US,D,20050601,000000,14.4949,14.8605,14.3927,14.5352,1379573.0025383,0
+NRG.US,D,20050602,000000,14.5618,14.781,14.4537,14.6886,2529713.3186187,0
+NRG.US,D,20050603,000000,14.6886,14.7966,14.5422,14.5618,3244937.6276201,0
+NRG.US,D,20050606,000000,14.5618,14.5765,14.2521,14.2688,3236541.1061141,0
+NRG.US,D,20050607,000000,14.2443,14.2924,14.027,14.0989,5123151.8912116,0
+NRG.US,D,20050608,000000,14.0929,14.374,14.0929,14.1067,1670260.7195103,0
+NRG.US,D,20050609,000000,14.0752,14.3435,13.9523,14.3435,1519111.1237198,0
+NRG.US,D,20050610,000000,14.431,14.5765,14.4144,14.5422,2604051.9873936,0
+NRG.US,D,20050613,000000,14.5765,14.7219,14.5028,14.6974,1704090.9791876,0
+NRG.US,D,20050614,000000,14.7456,14.8605,14.6974,14.8036,1390442.7996751,0
+NRG.US,D,20050615,000000,14.8124,14.8439,14.6188,14.6728,1390689.008109,0
+NRG.US,D,20050616,000000,14.6974,14.8203,14.6188,14.8203,1361795.1257909,0
+NRG.US,D,20050617,000000,14.781,14.9431,14.781,14.9088,1474659.3101199,0
+NRG.US,D,20050620,000000,14.8999,15.0699,14.836,14.9687,2850036.5953808,0
+NRG.US,D,20050621,000000,14.9687,15.1131,14.9589,14.9854,1267945.9647198,0
+NRG.US,D,20050622,000000,15.0168,15.0384,14.9264,14.9687,1596910.9540315,0
+NRG.US,D,20050623,000000,14.9687,15.0699,14.9264,14.9264,2218285.0845716,0
+NRG.US,D,20050624,000000,14.8999,15.0228,14.8675,14.9854,1277329.3547417,0
+NRG.US,D,20050627,000000,14.9687,15.1211,14.8203,15.0699,870076.18781141,0
+NRG.US,D,20050628,000000,15.0699,15.1692,15.0168,15.1368,1019985.5849207,0
+NRG.US,D,20050629,000000,15.1849,15.2017,14.8675,15.0699,1113588.537558,0
+NRG.US,D,20050630,000000,15.0384,15.2263,15.0228,15.2263,972318.81821784,0
+NRG.US,D,20050701,000000,15.2263,15.3825,15.2263,15.3825,1918712.4987869,0
+NRG.US,D,20050705,000000,15.3658,15.4424,15.2557,15.4258,1550229.0210641,0
+NRG.US,D,20050706,000000,15.3923,15.4424,15.1289,15.1692,1118032.4980497,0
+NRG.US,D,20050707,000000,15.1289,15.2557,14.9775,15.2409,1002201.603832,0
+NRG.US,D,20050708,000000,15.2409,15.3658,15.1604,15.2488,1408469.937027,0
+NRG.US,D,20050711,000000,15.2263,15.4258,15.1604,15.4002,1335857.7794595,0
+NRG.US,D,20050712,000000,15.4002,15.4002,15.1761,15.3825,1328697.3870738,0
+NRG.US,D,20050713,000000,15.3314,15.5555,15.3314,15.3393,1215583.9421403,0
+NRG.US,D,20050714,000000,15.2724,15.3471,15.0552,15.0886,1715701.4364064,0
+NRG.US,D,20050715,000000,15.0699,15.0886,14.8124,14.9353,2001447.6890678,0
+NRG.US,D,20050718,000000,14.892,15.1211,14.8763,14.9589,1164463.1356323,0
+NRG.US,D,20050719,000000,14.9589,15.0228,14.9264,14.9687,633728.30001143,0
+NRG.US,D,20050720,000000,14.9264,15.1692,14.8124,15.1131,1037276.1317515,0
+NRG.US,D,20050721,000000,15.1131,15.1131,14.7387,14.8036,1021959.3219522,0
+NRG.US,D,20050722,000000,14.8842,15.5152,14.8842,15.4424,1614442.622345,0
+NRG.US,D,20050725,000000,15.5083,15.5328,15.2724,15.297,856986.44520919,0
+NRG.US,D,20050726,000000,15.3058,15.3058,15.0975,15.1368,1412424.5328216,0
+NRG.US,D,20050727,000000,15.1849,15.3658,14.9687,15.3314,3308412.6035996,0
+NRG.US,D,20050728,000000,15.3127,15.3471,15.1692,15.3127,1711749.8927823,0
+NRG.US,D,20050729,000000,15.3127,15.5328,15.3127,15.5328,1756699.2102009,0
+NRG.US,D,20050801,000000,15.5152,15.7079,15.4729,15.7079,2011818.9649956,0
+NRG.US,D,20050802,000000,15.7746,16.2141,15.7511,16.1963,3686025.1237886,0
+NRG.US,D,20050803,000000,16.1648,16.2396,16.0184,16.1648,1399086.5470051,0
+NRG.US,D,20050804,000000,16.1885,16.9659,16.1885,16.8087,3078976.864971,0
+NRG.US,D,20050805,000000,16.8343,16.8598,15.9516,16.1963,2444507.9048777,0
+NRG.US,D,20050808,000000,16.3409,16.3409,15.5859,15.8081,3886570.0322699,0
+NRG.US,D,20050809,000000,15.6548,15.9132,15.5328,15.6704,2840403.9447545,0
+NRG.US,D,20050810,000000,15.9467,16.3153,15.8317,15.9516,2870779.1472363,0
+NRG.US,D,20050811,000000,15.9132,15.9132,15.3393,15.5328,3522041.1503417,0
+NRG.US,D,20050812,000000,15.5859,15.7914,15.5083,15.758,3193566.5431173,0
+NRG.US,D,20050815,000000,15.8081,15.9132,15.5328,15.5712,1326476.4242181,0
+NRG.US,D,20050816,000000,15.6027,15.7992,15.2557,15.3609,2351894.8729268,0
+NRG.US,D,20050817,000000,15.4188,15.4188,15.1131,15.2017,1351175.6066489,0
+NRG.US,D,20050818,000000,15.2183,15.2822,15.1043,15.1692,1652727.0164163,0
+NRG.US,D,20050819,000000,15.2017,15.6548,15.1426,15.6125,949352.25133596,0
+NRG.US,D,20050822,000000,15.6125,15.6852,15.5496,15.6292,1518864.9152859,0
+NRG.US,D,20050823,000000,15.6931,15.7826,15.5712,15.6459,1086914.6007054,0
+NRG.US,D,20050824,000000,15.6203,15.8493,15.5859,15.7914,1671987.2307178,0
+NRG.US,D,20050825,000000,15.8317,15.8641,15.6704,15.8493,1702857.902238,0
+NRG.US,D,20050826,000000,15.8081,15.8493,15.6704,15.7511,912308.05594586,0
+NRG.US,D,20050829,000000,15.7079,15.8818,15.5328,15.8317,943421.88372922,0
+NRG.US,D,20050830,000000,15.8493,16.1963,15.7511,16.1963,1530720.5635484,0
+NRG.US,D,20050831,000000,16.1806,16.3595,16.0096,16.2052,2475129.3157933,0
+NRG.US,D,20050901,000000,16.1963,16.673,16.1963,16.6141,2020461.6949354,0
+NRG.US,D,20050902,000000,16.6141,16.673,16.4391,16.5452,1058510.0830845,0
+NRG.US,D,20050906,000000,16.5452,16.6141,16.3831,16.4863,1020725.2276124,0
+NRG.US,D,20050907,000000,16.4076,16.5452,16.1963,16.504,4270358.1111092,0
+NRG.US,D,20050908,000000,16.5138,16.7635,16.5138,16.7635,1914760.9551629,0
+NRG.US,D,20050909,000000,16.8018,16.9492,16.4312,16.4961,2434630.0632077,0
+NRG.US,D,20050912,000000,16.5364,16.7467,16.4174,16.5983,1738666.9858981,0
+NRG.US,D,20050913,000000,16.5846,16.5983,16.3743,16.5364,1429458.6973163,0
+NRG.US,D,20050914,000000,16.4863,16.7389,16.447,16.5983,2819413.1496847,0
+NRG.US,D,20050915,000000,16.5846,16.7467,16.5846,16.7467,1611976.4684458,0
+NRG.US,D,20050916,000000,16.786,16.8087,16.4804,16.559,1009860.5174268,0
+NRG.US,D,20050919,000000,16.4961,16.6141,16.4735,16.5138,1012080.4628922,0
+NRG.US,D,20050920,000000,16.5512,16.6141,16.3329,16.4174,583094.82341988,0
+NRG.US,D,20050921,000000,16.4549,16.68,16.0911,16.101,1600116.7506225,0
+NRG.US,D,20050922,000000,16.1099,16.2219,15.8081,16.2141,1583818.1592586,0
+NRG.US,D,20050923,000000,16.157,16.4961,16.0735,16.4008,1854499.9148961,0
+NRG.US,D,20050926,000000,16.4735,16.5983,16.3595,16.4804,1330424.9156716,0
+NRG.US,D,20050927,000000,16.5236,16.9847,16.5236,16.8175,2320283.5413247,0
+NRG.US,D,20050928,000000,17.3139,17.999,17.1065,17.4289,8460702.5507825,0
+NRG.US,D,20050929,000000,17.3798,17.3955,16.8775,17.1065,4022642.9223536,0
+NRG.US,D,20050930,000000,17.1527,17.2814,17.0298,17.2481,1746329.9690536,0
+NRG.US,D,20051003,000000,17.5302,19.7604,17.5302,19.6552,29867076.091764,0
+NRG.US,D,20051004,000000,19.6061,20.0198,19.2896,19.4655,6458019.7499847,0
+NRG.US,D,20051005,000000,19.2335,19.4655,18.3863,18.6684,3980912.6275988,0
+NRG.US,D,20051006,000000,18.6605,18.6684,17.7838,18.1975,7306611.7084684,0
+NRG.US,D,20051007,000000,18.4226,18.5534,18.0334,18.2614,3469185.6935043,0
+NRG.US,D,20051010,000000,18.344,18.405,18.1022,18.2457,1588763.6931301,0
+NRG.US,D,20051011,000000,18.286,18.747,18.2683,18.4943,1656674.4904794,0
+NRG.US,D,20051012,000000,18.5308,18.8453,17.7749,18.1798,5090301.3783185,0
+NRG.US,D,20051013,000000,18.2231,18.4226,17.4761,17.8948,4583517.9433149,0
+NRG.US,D,20051014,000000,17.8948,18.1887,17.8142,18.1091,3232837.8057044,0
+NRG.US,D,20051017,000000,18.173,18.4226,18.059,18.1632,2830273.7903094,0
+NRG.US,D,20051018,000000,18.1632,18.1798,17.5891,17.7994,2235079.1449738,0
+NRG.US,D,20051019,000000,17.8142,18.0766,17.2814,18.059,2718399.5266669,0
+NRG.US,D,20051020,000000,18.2231,18.3018,16.9935,17.0063,6331571.3714054,0
+NRG.US,D,20051021,000000,17.0987,17.5017,16.8421,16.9148,2977469.8076955,0
+NRG.US,D,20051024,000000,16.9316,17.3228,16.7723,17.1694,2851760.0544176,0
+NRG.US,D,20051025,000000,17.2648,17.2913,16.8421,17.1291,3754437.4945176,0
+NRG.US,D,20051026,000000,17.1291,17.2648,16.9935,17.138,2479330.1200218,0
+NRG.US,D,20051027,000000,17.2087,17.2481,16.8175,16.8598,3263958.7552193,0
+NRG.US,D,20051028,000000,16.8598,17.4692,16.8264,17.3139,1981687.9361671,0
+NRG.US,D,20051031,000000,17.3719,17.5891,17.3375,17.4142,1914265.4861245,0
+NRG.US,D,20051101,000000,17.4142,17.4142,16.5757,16.5846,3919415.4582118,0
+NRG.US,D,20051102,000000,16.6141,16.673,15.9615,16.3831,5026830.4718999,0
+NRG.US,D,20051103,000000,16.4735,16.7203,16.4735,16.6583,2404009.6696823,0
+NRG.US,D,20051104,000000,16.786,16.8854,16.7133,16.7203,3940158.0100674,0
+NRG.US,D,20051107,000000,16.7467,17.1213,16.101,16.8421,4442253.3109259,0
+NRG.US,D,20051108,000000,16.8018,16.8018,16.4008,16.4549,1737428.8219973,0
+NRG.US,D,20051109,000000,16.4549,16.6406,16.0273,16.4735,2230387.9586581,0
+NRG.US,D,20051110,000000,16.4174,16.4549,15.7334,15.8897,4183180.995117,0
+NRG.US,D,20051111,000000,15.8897,16.0735,15.3531,15.4661,3662319.9316052,0
+NRG.US,D,20051114,000000,15.6292,16.1256,15.2263,16.101,6102630.084425,0
+NRG.US,D,20051115,000000,16.0096,16.673,15.9516,16.3329,4951502.8998287,0
+NRG.US,D,20051116,000000,16.4391,16.5983,16.2396,16.5452,2611708.8662079,0
+NRG.US,D,20051117,000000,16.5846,17.1606,16.5846,16.8854,3147632.3919632,0
+NRG.US,D,20051118,000000,17.0888,17.5302,17.0063,17.5075,4254061.5545257,0
+NRG.US,D,20051121,000000,17.5075,18.1022,17.4692,17.999,3809267.7057768,0
+NRG.US,D,20051122,000000,17.9763,18.3961,17.8142,18.2614,3709983.6461374,0
+NRG.US,D,20051123,000000,18.2074,18.5131,18.1337,18.3174,1854248.6195112,0
+NRG.US,D,20051125,000000,18.2958,18.4384,18.2683,18.3174,276855.27950735,0
+NRG.US,D,20051128,000000,18.2958,18.2958,17.6117,17.7031,2592695.8777305,0
+NRG.US,D,20051129,000000,17.7267,17.8467,17.4289,17.5823,2893003.0192559,0
+NRG.US,D,20051130,000000,17.5302,17.9134,17.5075,17.6864,2943143.0615895,0
+NRG.US,D,20051201,000000,17.7345,18.0678,17.6864,17.8545,2545520.5105051,0
+NRG.US,D,20051202,000000,17.9134,18.051,17.4692,17.7267,2556630.4117344,0
+NRG.US,D,20051205,000000,17.6117,18.059,17.5823,17.768,3200238.5881962,0
+NRG.US,D,20051206,000000,17.6943,17.8388,17.6786,17.8142,2119497.5113606,0
+NRG.US,D,20051207,000000,17.5744,17.999,17.5744,17.8142,1658158.862814,0
+NRG.US,D,20051208,000000,17.8142,18.0167,17.8142,17.999,2045161.8947564,0
+NRG.US,D,20051209,000000,17.939,18.1091,17.8545,17.9863,842414.36505286,0
+NRG.US,D,20051212,000000,18.1798,18.344,18.0167,18.1494,2505512.6573969,0
+NRG.US,D,20051213,000000,18.2231,18.3096,17.999,18.2614,2529468.1275751,0
+NRG.US,D,20051214,000000,18.3096,18.6281,18.1975,18.2683,2446483.6766896,0
+NRG.US,D,20051215,000000,18.3774,18.5691,18.2231,18.3774,1544551.9836227,0
+NRG.US,D,20051216,000000,18.344,18.5032,18.2958,18.4639,1836715.9338075,0
+NRG.US,D,20051219,000000,18.3519,18.4865,18.2958,18.3637,1562828.381579,0
+NRG.US,D,20051220,000000,18.4787,18.4787,18.1091,18.2319,981460.06936667,0
+NRG.US,D,20051221,000000,18.2319,18.3018,18.0078,18.1798,849577.80960922,0
+NRG.US,D,20051222,000000,18.4138,18.7686,18.344,18.6281,2332140.2069773,0
+NRG.US,D,20051223,000000,18.7234,18.8836,18.6281,18.7175,1538872.911401,0
+NRG.US,D,20051227,000000,18.7234,18.7401,18.5308,18.5376,2542556.8527871,0
+NRG.US,D,20051228,000000,18.5376,18.684,18.5308,18.6281,1081481.7369175,0
+NRG.US,D,20051229,000000,18.5858,18.8453,18.4787,18.684,641136.9356114,0
+NRG.US,D,20051230,000000,18.6448,19.1578,18.576,19.0782,3508453.9039207,0
+NRG.US,D,20060103,000000,19.1932,19.4743,18.9436,19.4184,2918196.6533347,0
+NRG.US,D,20060104,000000,19.3937,19.6001,19.2149,19.2335,2373376.0500839,0
+NRG.US,D,20060105,000000,18.8286,18.9603,18.4226,18.7686,5359748.0222259,0
+NRG.US,D,20060106,000000,18.8689,19.2503,18.6281,18.684,5569419.9383929,0
+NRG.US,D,20060109,000000,18.747,19.1009,18.747,18.9524,3192831.9873767,0
+NRG.US,D,20060110,000000,18.9092,18.9524,18.7234,18.7932,1917968.7865342,0
+NRG.US,D,20060111,000000,18.7686,18.7686,18.4943,18.6103,1771518.5161814,0
+NRG.US,D,20060112,000000,18.5947,19.4901,18.5691,19.0625,7066556.4506977,0
+NRG.US,D,20060113,000000,19.0704,19.8242,19.0704,19.7367,3062430.0303929,0
+NRG.US,D,20060117,000000,19.7672,20.0258,19.7211,19.9865,3529451.8207222,0
+NRG.US,D,20060118,000000,19.9236,19.9609,19.7996,19.9284,2209886.5282852,0
+NRG.US,D,20060119,000000,19.9697,19.9865,19.6385,19.6955,1996258.9989333,0
+NRG.US,D,20060120,000000,19.7043,19.84,19.4743,19.5412,2005150.9894775,0
+NRG.US,D,20060123,000000,19.5834,19.7122,19.3613,19.6001,2348682.9719945,0
+NRG.US,D,20060124,000000,19.6385,19.9865,19.6001,19.7996,2742846.3963225,0
+NRG.US,D,20060125,000000,19.8803,19.9432,19.4517,19.9363,3645031.4195549,0
+NRG.US,D,20060126,000000,19.8803,19.8803,19.3613,19.7122,27390463.421026,0
+NRG.US,D,20060127,000000,19.7122,19.8242,19.5677,19.6808,6408626.4720743,0
+NRG.US,D,20060130,000000,19.6808,19.8567,19.5254,19.8086,9713824.1225709,0
+NRG.US,D,20060131,000000,19.7996,19.8242,19.549,19.549,4761583.6148309,0
+NRG.US,D,20060201,000000,19.5343,19.6955,19.435,19.435,2765569.8069413,0
+NRG.US,D,20060202,000000,19.4262,19.4655,18.9436,19.1097,5906536.258167,0
+NRG.US,D,20060203,000000,19.1195,19.1539,18.8915,19.1539,3293346.0717951,0
+NRG.US,D,20060206,000000,19.2503,19.4901,19.2335,19.4517,3463508.6560629,0
+NRG.US,D,20060207,000000,19.4655,19.5588,19.1283,19.1283,3992268.737262,0
+NRG.US,D,20060208,000000,19.2149,19.266,18.7018,18.7853,4386680.4048043,0
+NRG.US,D,20060209,000000,18.7568,18.9917,18.6684,18.7853,4403475.4825968,0
+NRG.US,D,20060210,000000,18.8108,19.031,18.5858,18.692,4763555.317082,0
+NRG.US,D,20060213,000000,18.6281,18.7175,18.2074,18.7175,4893215.5965936,0
+NRG.US,D,20060214,000000,18.6281,18.6281,17.9469,17.999,7137681.1837599,0
+NRG.US,D,20060215,000000,17.8948,18.3174,17.824,17.9863,4751948.9294242,0
+NRG.US,D,20060216,000000,17.9921,18.4384,17.8545,18.3637,5239466.045785,0
+NRG.US,D,20060217,000000,18.5032,18.7087,18.405,18.5858,2438827.8152656,0
+NRG.US,D,20060221,000000,18.7853,18.8286,18.4226,18.5032,2253107.2997158,0
+NRG.US,D,20060222,000000,18.5376,18.7018,18.3637,18.5219,3256795.3106629,0
+NRG.US,D,20060223,000000,18.3174,18.3863,18.0167,18.0167,3182205.346503,0
+NRG.US,D,20060224,000000,17.8791,18.2319,17.8299,17.8948,2105173.6744186,0
+NRG.US,D,20060227,000000,17.7994,18.059,17.5969,17.6452,4816655.964963,0
+NRG.US,D,20060228,000000,17.6698,17.7267,17.0544,17.5075,7980591.017851,0
+NRG.US,D,20060301,000000,17.5075,17.9134,17.5017,17.8142,2683574.2593521,0
+NRG.US,D,20060302,000000,17.8545,18.0167,17.7749,17.9863,3232345.3888366,0
+NRG.US,D,20060303,000000,17.9863,18.0766,17.7199,17.8545,2857938.6652386,0
+NRG.US,D,20060306,000000,17.8142,17.8142,17.138,17.2235,5638819.1776378,0
+NRG.US,D,20060307,000000,17.7345,17.8299,17.2992,17.3719,9853856.6954005,0
+NRG.US,D,20060308,000000,17.3876,17.6117,16.9148,17.5823,5668701.9632519,0
+NRG.US,D,20060309,000000,17.6117,17.6864,17.3876,17.5302,2738404.4706113,0
+NRG.US,D,20060310,000000,17.4515,17.5744,17.2235,17.4839,1378339.9255886,0
+NRG.US,D,20060313,000000,17.9763,18.0933,17.8545,17.9763,3127136.0485416,0
+NRG.US,D,20060314,000000,17.9763,18.2614,17.9763,18.173,2344240.028893,0
+NRG.US,D,20060315,000000,18.3018,18.4551,18.1091,18.4462,3241972.9525118,0
+NRG.US,D,20060316,000000,18.4865,18.5376,18.3637,18.4787,2917950.4449009,0
+NRG.US,D,20060317,000000,18.6015,18.7686,18.4865,18.7175,3272602.5025493,0
+NRG.US,D,20060320,000000,18.8286,18.9917,18.2231,18.3637,5401236.1781077,0
+NRG.US,D,20060321,000000,18.2457,18.3342,17.9302,18.0766,4620565.1908757,0
+NRG.US,D,20060322,000000,18.051,18.344,17.7199,18.2683,5185630.8421633,0
+NRG.US,D,20060323,000000,18.2231,18.3174,17.999,18.2958,2367452.8042087,0
+NRG.US,D,20060324,000000,18.2614,18.4384,18.2614,18.3774,4038705.4791859,0
+NRG.US,D,20060327,000000,18.344,18.4226,18.2457,18.3096,1337342.1517941,0
+NRG.US,D,20060328,000000,18.3342,18.4384,18.1494,18.3342,2119246.2159758,0
+NRG.US,D,20060329,000000,18.2762,18.3519,18.1887,18.2762,1906115.1730523,0
+NRG.US,D,20060330,000000,18.2614,18.3774,18.1798,18.2614,2761129.9160104,0
+NRG.US,D,20060331,000000,18.2614,18.3342,18.0766,18.3096,2955492.1441097,0
+NRG.US,D,20060403,000000,18.3637,18.7853,18.2762,18.6448,4137985.4692645,0
+NRG.US,D,20060404,000000,18.5219,18.8286,18.3637,18.7401,3041929.6174102,0
+NRG.US,D,20060405,000000,18.8286,19.2335,18.8197,19.1991,4828266.4221818,0
+NRG.US,D,20060406,000000,19.3937,19.5087,19.2738,19.4831,4912231.6372417,0
+NRG.US,D,20060407,000000,19.4831,19.5087,19.3446,19.3613,6850698.8019781,0
+NRG.US,D,20060410,000000,19.4184,19.4901,19.319,19.3525,3837672.2233978,0
+NRG.US,D,20060411,000000,19.3525,19.5166,19.0625,19.1539,2978704.9194255,0
+NRG.US,D,20060412,000000,19.1666,19.2738,19.1009,19.1195,1659385.8354224,0
+NRG.US,D,20060413,000000,19.1097,19.147,18.9348,19.0782,2547004.8828397,0
+NRG.US,D,20060417,000000,19.1932,19.2974,19.0212,19.1097,2002188.3491498,0
+NRG.US,D,20060418,000000,19.2335,19.4831,19.1578,19.3937,3029088.1180223,0
+NRG.US,D,20060419,000000,19.4743,19.5343,19.3613,19.4655,1834246.7277375,0
+NRG.US,D,20060420,000000,19.4901,19.6955,19.4901,19.5834,3150101.5980332,0
+NRG.US,D,20060421,000000,19.6227,19.6955,19.3052,19.4094,3942382.0250938,0
+NRG.US,D,20060424,000000,19.4094,19.4901,19.2896,19.2896,1952793.0364589,0
+NRG.US,D,20060425,000000,19.2896,19.3052,19.0488,19.2149,2375108.6656327,0
+NRG.US,D,20060426,000000,19.2149,19.3122,19.1578,19.266,2128387.4671245,0
+NRG.US,D,20060427,000000,19.266,19.3849,19.1844,19.3122,4039934.4865746,0
+NRG.US,D,20060428,000000,19.3052,19.3613,19.2149,19.2738,2148143.1504644,0
+NRG.US,D,20060501,000000,19.2335,19.3525,19.0488,19.0929,1543807.2539799,0
+NRG.US,D,20060502,000000,19.1195,19.3849,19.0536,19.3691,1122232.284888,0
+NRG.US,D,20060503,000000,19.2797,19.4901,19.2797,19.4517,3004143.744548,0
+NRG.US,D,20060504,000000,19.3937,19.5254,19.2335,19.3122,1360060.4754617,0
+NRG.US,D,20060505,000000,19.3357,19.7761,19.319,19.7122,2031821.8741594,0
+NRG.US,D,20060508,000000,19.7604,19.7996,19.3849,19.5343,2054545.2847781,0
+NRG.US,D,20060509,000000,19.435,19.6385,19.2738,19.5254,3403247.6157963,0
+NRG.US,D,20060510,000000,19.3937,19.5087,19.1991,19.5087,3626997.1604715,0
+NRG.US,D,20060511,000000,19.4184,19.4743,19.1539,19.3446,2687525.8029761,0
+NRG.US,D,20060512,000000,19.2738,19.319,18.8601,18.8915,3322985.7011461,0
+NRG.US,D,20060515,000000,18.8286,18.8384,18.3018,18.5376,4182933.769293,0
+NRG.US,D,20060516,000000,18.5219,18.5947,18.3342,18.3342,3542540.5459341,0
+NRG.US,D,20060517,000000,18.1798,18.2683,17.939,17.999,3465238.2194412,0
+NRG.US,D,20060518,000000,17.9695,18.0933,17.5969,17.6117,5469646.5140564,0
+NRG.US,D,20060519,000000,17.6117,17.6864,17.1891,17.5017,9361398.1147292,0
+NRG.US,D,20060522,000000,17.4358,17.5075,17.2235,17.4142,4176017.5505606,0
+NRG.US,D,20060523,000000,17.5891,17.8633,17.5223,17.6117,5883071.1700761,0
+NRG.US,D,20060524,000000,17.4142,17.6285,17.3375,17.4594,3836433.0421068,0
+NRG.US,D,20060525,000000,17.5302,17.6943,17.5017,17.5744,3451161.6083232,0
+NRG.US,D,20060526,000000,17.6698,17.7592,17.5744,17.6943,4093281.3428895,0
+NRG.US,D,20060530,000000,17.6943,17.7592,17.3375,17.4142,2575406.34829,0
+NRG.US,D,20060531,000000,20.7728,20.8052,20.0434,20.1516,46280461.629205,0
+NRG.US,D,20060601,000000,20.2439,21.2976,20.2439,20.3649,24096622.897582,0
+NRG.US,D,20060602,000000,20.3649,21.0392,20.0582,20.9969,11370007.213573,0
+NRG.US,D,20060605,000000,20.6489,21.1139,20.527,20.6253,5102893.617102,0
+NRG.US,D,20060606,000000,20.6253,20.6489,20.1899,20.4071,2873003.1622627,0
+NRG.US,D,20060607,000000,20.3649,20.9575,20.2794,20.4298,4747502.9341519,0
+NRG.US,D,20060608,000000,20.4298,20.6253,20.1329,20.5064,9783967.0740684,0
+NRG.US,D,20060609,000000,20.5359,20.8937,20.4887,20.5949,5483969.3336082,0
+NRG.US,D,20060612,000000,20.0258,20.0258,18.6103,18.9986,16977464.320213,0
+NRG.US,D,20060613,000000,18.9917,19.0704,18.1798,18.4226,12745876.915701,0
+NRG.US,D,20060614,000000,18.3243,19.0399,18.2555,18.8836,6382697.2648646,0
+NRG.US,D,20060615,000000,18.9917,19.6719,18.918,19.5343,3659604.5171014,0
+NRG.US,D,20060616,000000,19.5412,19.7525,19.3279,19.6227,3308657.7946432,0
+NRG.US,D,20060619,000000,19.6227,19.6808,19.147,19.3849,3902619.3630292,0
+NRG.US,D,20060620,000000,19.3849,19.435,18.8836,19.0871,2265457.3996264,0
+NRG.US,D,20060621,000000,18.9751,19.3771,18.7607,19.3771,8182119.7426774,0
+NRG.US,D,20060622,000000,19.3525,19.3691,18.9348,18.9751,2977224.6166518,0
+NRG.US,D,20060623,000000,18.9751,19.1991,18.7018,19.0929,1632963.1939547,0
+NRG.US,D,20060626,000000,19.0929,19.147,18.7087,19.0212,1900683.3266546,0
+NRG.US,D,20060627,000000,18.9751,19.1756,18.6281,18.8286,3045141.5183425,0
+NRG.US,D,20060628,000000,18.9258,18.9524,18.6281,18.747,2181240.8891815,0
+NRG.US,D,20060629,000000,18.8108,19.0625,18.5858,19.0065,3243214.1685833,0
+NRG.US,D,20060630,000000,19.0704,19.5087,19.0488,19.5087,3706525.5367712,0
+NRG.US,D,20060703,000000,19.6552,19.6552,19.2738,19.3052,950585.32828558,0
+NRG.US,D,20060705,000000,19.2335,19.2335,18.9348,19.0704,1640129.6906818,0
+NRG.US,D,20060706,000000,19.0625,19.1578,18.8915,19.0143,1598141.9962008,0
+NRG.US,D,20060707,000000,18.9986,19.4743,18.9986,19.1991,2517119.0450548,0
+NRG.US,D,20060710,000000,19.2503,19.4901,19.2503,19.3937,1801893.7186632,0
+NRG.US,D,20060711,000000,19.3937,19.4901,19.2247,19.4184,2252368.6744144,0
+NRG.US,D,20060712,000000,19.4026,19.5913,19.3279,19.3771,2173341.8714944,0
+NRG.US,D,20060713,000000,19.3446,19.3849,18.9348,19.0929,1776946.2930182,0
+NRG.US,D,20060714,000000,19.0704,19.1756,18.7686,19.0929,2108137.3321367,0
+NRG.US,D,20060717,000000,19.0488,19.2335,18.8767,19.031,861927.9095197,0
+NRG.US,D,20060718,000000,19.0536,19.2896,18.7932,19.031,1128655.0693624,0
+NRG.US,D,20060719,000000,19.031,19.3357,18.9917,19.1756,1681371.6381297,0
+NRG.US,D,20060720,000000,19.2503,19.5087,19.1932,19.4901,2333375.3187073,0
+NRG.US,D,20060721,000000,19.5677,19.6876,19.1756,19.2335,3013784.534296,0
+NRG.US,D,20060724,000000,19.3052,19.5254,19.2974,19.435,1692484.5915297,0
+NRG.US,D,20060725,000000,19.435,19.898,19.3771,19.785,3261736.7749734,0
+NRG.US,D,20060726,000000,19.785,20.0258,19.7457,19.8242,3143678.8135588,0
+NRG.US,D,20060727,000000,19.84,19.9697,19.5588,19.785,2405241.7292416,0
+NRG.US,D,20060728,000000,19.8803,20.302,19.84,20.1732,2500573.227867,0
+NRG.US,D,20060731,000000,20.2439,20.3138,19.6001,19.9363,3606010.4349625,0
+NRG.US,D,20060801,000000,19.84,20.4464,19.5677,19.6808,6592863.6326797,0
+NRG.US,D,20060802,000000,19.6955,20.0759,19.6385,19.785,7030003.654785,0
+NRG.US,D,20060803,000000,19.7525,19.7525,19.1578,19.2335,5353818.6720093,0
+NRG.US,D,20060804,000000,19.4184,19.5166,18.9917,19.031,3488455.0643177,0
+NRG.US,D,20060807,000000,18.9751,19.031,18.7686,18.918,3854461.1968489,0
+NRG.US,D,20060808,000000,18.9436,19.3122,18.7853,19.2896,3203695.6801722,0
+NRG.US,D,20060809,000000,19.4184,19.9156,19.3691,19.7457,5098448.63922,0
+NRG.US,D,20060810,000000,19.3357,19.6001,19.3357,19.5834,11569317.010324,0
+NRG.US,D,20060811,000000,19.5677,19.6306,19.3937,19.4743,3232837.8057044,0
+NRG.US,D,20060814,000000,19.4743,19.6385,19.3279,19.4901,3230615.8254585,0
+NRG.US,D,20060815,000000,19.5343,19.6552,19.435,19.6001,2117272.4789441,0
+NRG.US,D,20060816,000000,19.6808,19.8803,19.5254,19.7761,4149591.8569224,0
+NRG.US,D,20060817,000000,19.785,19.9156,19.3937,19.5588,3175049.0236782,0
+NRG.US,D,20060818,000000,19.4655,19.785,19.4094,19.7367,2508228.0719008,0
+NRG.US,D,20060821,000000,19.7367,19.9078,19.5343,19.7604,1662105.319487,0
+NRG.US,D,20060822,000000,19.6808,20.1978,19.6808,20.1584,3426463.4432827,0
+NRG.US,D,20060823,000000,19.9236,20.3914,19.84,20.3088,9076150.3832768,0
+NRG.US,D,20060824,000000,20.2439,20.2872,19.9865,20.1899,4017214.1281265,0
+NRG.US,D,20060825,000000,20.1899,20.527,20.1654,20.3914,2407711.9527018,0
+NRG.US,D,20060828,000000,20.3403,20.4002,20.012,20.2046,4480038.1663979,0
+NRG.US,D,20060829,000000,20.3649,20.4622,20.1516,20.4071,2474884.1247497,0
+NRG.US,D,20060830,000000,20.4887,20.5438,20.3914,20.5192,3204929.774512,0
+NRG.US,D,20060831,000000,20.5526,20.7079,20.4228,20.5064,2378082.497253,0
+NRG.US,D,20060901,000000,20.5064,20.5772,20.2617,20.414,1649021.6812261,0
+NRG.US,D,20060905,000000,20.5526,20.5772,20.1654,20.2439,1918464.2555726,0
+NRG.US,D,20060906,000000,20.2439,20.302,20.0582,20.1584,3428686.4409188,0
+NRG.US,D,20060907,000000,20.1241,20.3403,20.0434,20.2872,4677118.8611718,0
+NRG.US,D,20060908,000000,20.302,20.4887,20.302,20.4298,5306153.940087,0
+NRG.US,D,20060911,000000,20.4298,20.4298,19.7996,19.8489,5326900.5615035,0
+NRG.US,D,20060912,000000,19.9236,19.9697,19.4184,19.6001,6700546.2486056,0
+NRG.US,D,20060913,000000,19.6001,19.6808,19.3446,19.3937,6644482.9603968,0
+NRG.US,D,20060914,000000,19.4517,19.549,19.0704,19.2503,5596340.0836792,0
+NRG.US,D,20060915,000000,19.2335,19.319,19.0871,19.1539,6225623.4058087,0
+NRG.US,D,20060918,000000,19.2149,19.7672,19.2149,19.4655,5468411.4023263,0
+NRG.US,D,20060919,000000,19.6001,19.6808,19.3613,19.4655,5690683.6963985,0
+NRG.US,D,20060920,000000,19.4586,19.4586,19.1195,19.1578,5395309.8800618,0
+NRG.US,D,20060921,000000,19.2738,19.3771,19.1097,19.1578,5336775.3510026,0
+NRG.US,D,20060922,000000,19.1195,19.1578,18.9986,19.1195,4689714.1521259,0
+NRG.US,D,20060925,000000,19.1097,19.1195,18.3774,18.918,11300363.800675,0
+NRG.US,D,20060926,000000,18.747,18.7686,17.9134,18.1887,18817881.51965,0
+NRG.US,D,20060927,000000,18.0334,18.5622,18.0334,18.4226,8400930.8752129,0
+NRG.US,D,20060928,000000,18.405,18.4551,18.1632,18.3519,5550902.4189538,0
+NRG.US,D,20060929,000000,18.3096,18.4295,18.2231,18.344,5148089.1429544,0
+NRG.US,D,20061002,000000,18.3096,18.7323,18.2762,18.4943,7396260.0653109,0
+NRG.US,D,20061003,000000,18.3961,18.4639,18.2319,18.3096,6366642.8471542,0
+NRG.US,D,20061004,000000,18.3018,18.3774,17.9302,18.2683,8321654.8116883,0
+NRG.US,D,20061005,000000,18.2555,18.3774,18.059,18.1494,6278474.7930853,0
+NRG.US,D,20061006,000000,18.1091,18.4639,17.9921,18.286,8960569.7670538,0
+NRG.US,D,20061009,000000,18.2614,18.6281,18.2457,18.4384,4089824.2509135,0
+NRG.US,D,20061010,000000,18.4639,18.9003,18.4639,18.747,3244205.1066599,0
+NRG.US,D,20061011,000000,18.6448,18.9436,18.6015,18.8689,3385710.8605317,0
+NRG.US,D,20061012,000000,18.9092,19.1195,18.684,19.0625,4783315.0699827,0
+NRG.US,D,20061013,000000,19.0871,19.2797,19.0704,19.147,2656409.9404123,0
+NRG.US,D,20061016,000000,19.1539,19.3613,19.031,19.3446,3253086.9233021,0
+NRG.US,D,20061017,000000,19.3122,19.5087,18.9436,18.9917,9778040.7760226,0
+NRG.US,D,20061018,000000,19.0871,19.1756,18.8689,18.9603,2776932.0209457,0
+NRG.US,D,20061019,000000,18.9603,19.3446,18.9348,19.3357,5560285.8089756,0
+NRG.US,D,20061020,000000,19.3525,19.4743,19.3052,19.3279,3577113.5004739,0
+NRG.US,D,20061023,000000,19.3357,19.5834,19.2738,19.549,4094023.0203616,0
+NRG.US,D,20061024,000000,19.549,19.9284,19.4999,19.8567,6458512.1668523,0
+NRG.US,D,20061025,000000,19.8567,20.1516,19.7996,19.8803,4496337.7751521,0
+NRG.US,D,20061026,000000,19.8242,19.9078,19.5254,19.8803,3071319.9861568,0
+NRG.US,D,20061027,000000,19.8242,19.84,19.6061,19.6227,1947112.946847,0
+NRG.US,D,20061030,000000,19.6385,19.7211,19.4743,19.5087,1206200.5521186,0
+NRG.US,D,20061031,000000,19.4901,19.5913,19.3525,19.4901,2929063.3983008,0
+NRG.US,D,20061101,000000,19.4743,19.7996,19.4026,19.5834,2799900.6226081,0
+NRG.US,D,20061102,000000,19.5588,19.6955,19.435,19.5677,3158252.9284956,0
+NRG.US,D,20061103,000000,20.2439,21.7419,20.2439,21.5158,32537070.226426,0
+NRG.US,D,20061106,000000,21.3635,21.5718,21.1836,21.4913,4960644.1509776,0
+NRG.US,D,20061107,000000,21.6201,21.8805,21.452,21.8294,8172978.4915286,0
+NRG.US,D,20061108,000000,21.8294,22.2854,21.7675,22.0672,6586690.1088098,0
+NRG.US,D,20061109,000000,22.0358,22.3493,22.0033,22.2295,4769237.4414745,0
+NRG.US,D,20061110,000000,21.9611,22.1714,21.9611,22.0279,3538094.550662,0
+NRG.US,D,20061113,000000,22.0103,22.1665,21.9218,22.0456,2207417.3222152,0
+NRG.US,D,20061114,000000,22.1075,22.2295,22.0534,22.197,2335349.0557389,0
+NRG.US,D,20061115,000000,22.1075,22.2117,21.8107,21.9867,2900662.9502407,0
+NRG.US,D,20061116,000000,22.0279,22.1665,21.791,21.8294,2250885.31947,0
+NRG.US,D,20061117,000000,21.8294,22.0033,21.7193,21.7753,5958396.7073668,0
+NRG.US,D,20061120,000000,21.7586,22.1075,21.7507,22.0672,3001919.7295216,0
+NRG.US,D,20061121,000000,22.2609,22.3661,22.1075,22.2707,3433378.6446247,0
+NRG.US,D,20061122,000000,22.4634,22.7307,22.3493,22.6187,2744579.0118713,0
+NRG.US,D,20061124,000000,22.6688,22.7238,22.4328,22.5548,992077.55372831,0
+NRG.US,D,20061127,000000,22.4722,22.5626,22.3267,22.4152,2935984.7039842,0
+NRG.US,D,20061128,000000,22.4328,22.9991,22.4328,22.948,3074286.6960455,0
+NRG.US,D,20061129,000000,22.8781,23.5239,22.8781,23.3725,5182177.8197482,0
+NRG.US,D,20061130,000000,23.3381,23.4708,23.0079,23.0472,3885827.3374074,0
+NRG.US,D,20061201,000000,23.0472,23.291,23.0472,23.2821,2640849.97435,0
+NRG.US,D,20061204,000000,23.291,23.5013,23.2241,23.4286,3819888.2423091,0
+NRG.US,D,20061205,000000,23.4865,23.8729,23.4443,23.7441,6208335.9111487,0
+NRG.US,D,20061206,000000,23.7441,23.8729,23.6645,23.7048,3917935.1554382,0
+NRG.US,D,20061207,000000,23.8326,23.9623,23.5013,23.6015,2357082.5456711,0
+NRG.US,D,20061208,000000,23.7283,23.8729,23.2821,23.4118,1622343.6748127,0
+NRG.US,D,20061211,000000,23.3971,23.5504,23.2674,23.4532,2465008.3178602,0
+NRG.US,D,20061212,000000,23.4286,23.8326,23.3224,23.5151,3694176.454251,0
+NRG.US,D,20061213,000000,23.574,23.8885,23.574,23.8011,2643075.0067664,0
+NRG.US,D,20061214,000000,23.8237,24.0832,23.0786,23.3804,5461001.7493361,0
+NRG.US,D,20061215,000000,23.4286,23.4865,23.2998,23.3146,1951310.6989048,0
+NRG.US,D,20061218,000000,23.3725,23.4865,23.1828,23.4286,1640625.1597201,0
+NRG.US,D,20061219,000000,23.405,23.8326,23.1996,23.4708,2493654.9743541,0
+NRG.US,D,20061220,000000,23.4708,23.5406,23.054,23.062,2000950.185249,0
+NRG.US,D,20061221,000000,23.0954,23.1435,22.7868,22.8192,3213326.2960179,0
+NRG.US,D,20061222,000000,22.8349,22.9656,22.6353,22.7631,1526028.3598423,0
+NRG.US,D,20061226,000000,22.7169,22.9558,22.7169,22.7946,943421.88372922,0
+NRG.US,D,20061227,000000,22.8349,22.8781,22.6049,22.6924,1187680.9978991,0
+NRG.US,D,20061228,000000,22.7631,22.9174,22.6187,22.7307,967875.87511634,0
+NRG.US,D,20061229,000000,22.6776,22.7946,22.545,22.6776,1262265.8751079,0
+NRG.US,D,20070103,000000,22.8192,23.1189,22.4555,22.6049,7774864.5409668,0
+NRG.US,D,20070104,000000,22.6187,22.6846,22.2854,22.4328,3391146.7764903,0
+NRG.US,D,20070105,000000,22.4634,22.545,22.0358,22.0672,3952015.6931102,0
+NRG.US,D,20070108,000000,22.1714,22.3837,22.0849,22.2559,3375092.3587798,0
+NRG.US,D,20070109,000000,22.1892,22.5282,22.1075,22.4328,3364473.857028,0
+NRG.US,D,20070110,000000,22.3661,22.6846,22.3267,22.6688,3325201.5770506,0
+NRG.US,D,20070111,000000,22.6688,22.9017,22.5961,22.7868,3367438.5321362,0
+NRG.US,D,20070112,000000,22.7169,22.8428,22.5371,22.66,3681583.1980773,0
+NRG.US,D,20070116,000000,22.5961,22.7543,22.5282,22.6846,1556408.6492753,0
+NRG.US,D,20070117,000000,22.66,22.7475,22.4879,22.6688,2175068.3827018,0
+NRG.US,D,20070118,000000,22.7169,22.8192,22.5282,22.6924,2627514.0233138,0
+NRG.US,D,20070119,000000,22.6688,23.0954,22.6265,23.0394,2849290.8483477,0
+NRG.US,D,20070122,000000,23.1357,23.3224,23.0786,23.2752,2054297.0415639,0
+NRG.US,D,20070123,000000,23.3224,23.6704,23.2074,23.5101,2367946.2384666,0
+NRG.US,D,20070124,000000,23.5239,23.5584,23.405,23.5584,1607035.0041353,0
+NRG.US,D,20070125,000000,23.6468,23.8807,23.5318,23.6143,1983417.4995453,0
+NRG.US,D,20070126,000000,23.6095,23.689,23.3883,23.6311,2025400.1070752,0
+NRG.US,D,20070129,000000,23.7283,24.3829,23.689,23.7283,6266370.9016086,0
+NRG.US,D,20070130,000000,24.035,24.1323,23.9387,24.0754,3887308.6575713,0
+NRG.US,D,20070131,000000,24.0754,24.3122,23.9043,24.2611,2460070.9231106,0
+NRG.US,D,20070201,000000,24.2768,24.5471,24.1952,24.5294,3020940.8571209,0
+NRG.US,D,20070202,000000,24.5294,24.7142,24.4969,24.7142,1784113.8071354,0
+NRG.US,D,20070205,000000,24.7801,24.8853,24.6985,24.8144,1928093.8540282,0
+NRG.US,D,20070206,000000,24.959,24.959,24.3751,24.5127,3052056.7196847,0
+NRG.US,D,20070207,000000,24.6425,24.7054,24.2945,24.3289,2324975.7450307,0
+NRG.US,D,20070208,000000,24.2768,24.5383,24.2768,24.4252,2815456.5191095,0
+NRG.US,D,20070209,000000,24.4606,24.5383,24.2552,24.3348,1490956.8840936,0
+NRG.US,D,20070212,000000,24.3673,24.3673,24.1068,24.1952,3121991.1061866,0
+NRG.US,D,20070213,000000,24.268,24.3417,24.1805,24.2768,1696874.6303396,0
+NRG.US,D,20070214,000000,24.2945,24.6257,24.2945,24.4518,2072668.056811,0
+NRG.US,D,20070215,000000,24.4606,24.6327,24.2552,24.5294,2268914.4916022,0
+NRG.US,D,20070216,000000,24.5294,25.0071,24.3918,24.9895,2995747.223042,0
+NRG.US,D,20070220,000000,24.9432,25.0484,24.8557,25.0071,6375036.3164894,0
+NRG.US,D,20070221,000000,25.0071,25.0887,24.7142,24.8853,2239033.7407685,0
+NRG.US,D,20070222,000000,24.959,25.2735,24.9039,25.2489,2068865.0521594,0
+NRG.US,D,20070223,000000,25.186,25.8406,25.186,25.7217,3095520.6473784,0
+NRG.US,D,20070226,000000,27.5342,28.346,27.2511,27.4378,29435338.411739,0
+NRG.US,D,20070227,000000,27.195,27.4152,26.7331,26.8186,7431824.9753175,0
+NRG.US,D,20070228,000000,26.7891,27.1695,26.5208,26.8609,6153014.300412,0
+NRG.US,D,20070301,000000,27.0309,27.5096,26.4166,27.2609,7173055.8417949,0
+NRG.US,D,20070302,000000,27.201,27.6934,27.1784,27.2992,6331076.9197572,0
+NRG.US,D,20070305,000000,27.2088,27.5588,26.9739,27.1361,3764808.7704454,0
+NRG.US,D,20070306,000000,27.2265,27.6934,27.1509,27.5096,6351576.3153497,0
+NRG.US,D,20070307,000000,27.5096,28.2065,27.4152,28.0109,5722295.0280006,0
+NRG.US,D,20070308,000000,28.1416,28.6193,28.0109,28.2232,7329563.0144968,0
+NRG.US,D,20070309,000000,28.1838,28.5309,28.1003,28.3304,3913489.160166,0
+NRG.US,D,20070312,000000,28.3304,28.3608,28.1239,28.2065,4302589.0333568,0
+NRG.US,D,20070313,000000,27.542,28.1003,27.5175,27.5961,7243382.9409226,0
+NRG.US,D,20070314,000000,27.6541,28.0266,27.4781,28.0187,5104147.041856,0
+NRG.US,D,20070315,000000,28.1003,28.408,27.8713,28.2311,4648965.6389357,0
+NRG.US,D,20070316,000000,28.2871,28.408,28.1003,28.2065,2124436.9408907,0
+NRG.US,D,20070319,000000,28.3825,28.7304,28.2802,28.6193,4402243.4230373,0
+NRG.US,D,20070320,000000,28.5878,28.8444,28.4414,28.7481,5365424.042277,0
+NRG.US,D,20070321,000000,28.7844,29.1707,28.5623,29.153,3960460.0319567,0
+NRG.US,D,20070322,000000,29.1432,29.4361,28.9024,29.2317,3440045.6027525,0
+NRG.US,D,20070323,000000,29.2317,29.4784,29.1117,29.3987,2902392.513619,0
+NRG.US,D,20070326,000000,29.4233,29.5806,29.1353,29.5728,3642805.3697482,0
+NRG.US,D,20070327,000000,29.5806,29.9217,29.4302,29.8666,3827789.2947769,0
+NRG.US,D,20070328,000000,29.8666,30.0288,29.5117,29.8244,4132798.8139104,0
+NRG.US,D,20070329,000000,29.9217,30.0347,29.6946,29.8666,3494872.7618411,0
+NRG.US,D,20070330,000000,29.902,30.0445,28.5957,29.1707,7369092.6942005,0
+NRG.US,D,20070402,000000,29.1707,29.8666,29.1353,29.7683,4429404.6898065,0
+NRG.US,D,20070403,000000,29.902,29.9639,29.6858,29.7034,2922398.4749535,0
+NRG.US,D,20070404,000000,29.7615,29.8244,29.5117,29.8086,2129069.1185736,0
+NRG.US,D,20070405,000000,29.7535,30.2204,29.6553,29.955,3407586.7850951,0
+NRG.US,D,20070409,000000,30.303,31.3164,30.2627,31.0245,8998109.4314823,0
+NRG.US,D,20070410,000000,31.0746,31.2997,31.0412,31.2397,6117941.807273,0
+NRG.US,D,20070411,000000,31.3322,31.4472,31.0982,31.339,3867935.5129552,0
+NRG.US,D,20070412,000000,31.339,31.5415,31.0157,31.3164,7829226.7527237,0
+NRG.US,D,20070413,000000,31.4864,31.6299,31.1375,31.566,2593185.2424275,0
+NRG.US,D,20070416,000000,31.6545,31.9464,31.6054,31.8905,3215055.8593961,0
+NRG.US,D,20070417,000000,32.0015,32.3455,31.6801,31.9081,3832725.6721362,0
+NRG.US,D,20070418,000000,31.7833,32.1725,31.7036,31.97,2374333.4142832,0
+NRG.US,D,20070419,000000,31.8511,31.9464,31.6801,31.801,1577151.2011309,0
+NRG.US,D,20070420,000000,31.8825,32.2168,31.5129,31.5572,3480054.4732509,0
+NRG.US,D,20070423,000000,31.566,32.198,31.5129,32.1165,2998959.1239743,0
+NRG.US,D,20070424,000000,32.1165,32.2639,32.0281,32.2315,2021141.311604,0
+NRG.US,D,20070425,000000,32.2571,32.4487,32.1637,32.2639,4373073.8279691,0
+NRG.US,D,20070426,000000,32.2384,32.6974,32.198,32.5185,3540070.322474,0
+NRG.US,D,20070427,000000,32.3455,32.3867,31.7519,31.9386,5972226.0926608,0
+NRG.US,D,20070430,000000,31.9386,32.49,31.8993,31.97,7063218.3933778,0
+NRG.US,D,20070501,000000,32.2639,32.2973,31.7607,32.2246,8291522.7654696,0
+NRG.US,D,20070502,000000,32.6974,33.8268,32.2895,32.4733,9776042.6216256,0
+NRG.US,D,20070503,000000,32.7976,33.1249,32.723,32.8802,5325418.2239493,0
+NRG.US,D,20070504,000000,33.0414,33.9309,32.9864,33.8582,5576338.1919057,0
+NRG.US,D,20070507,000000,33.9172,34.2307,33.8837,33.9948,3780621.049283,0
+NRG.US,D,20070508,000000,33.9172,34.2553,33.7353,33.9309,4862839.3767215,0
+NRG.US,D,20070509,000000,33.9309,35.0407,33.9309,34.8627,8592087.3067212,0
+NRG.US,D,20070510,000000,34.8627,35.2196,34.0528,34.2228,6934300.8087285,0
+NRG.US,D,20070511,000000,34.2228,34.3821,33.8897,34.0902,7241653.3775445,0
+NRG.US,D,20070514,000000,33.9702,34.4342,33.9073,34.0371,5723643.0700454,0
+NRG.US,D,20070515,000000,34.2042,34.7242,33.8837,33.9398,6414304.5269058,0
+NRG.US,D,20070516,000000,34.1078,34.2621,33.0414,33.6892,10861251.058928,0
+NRG.US,D,20070517,000000,33.5349,34.0459,33.5024,33.9398,3682321.8233788,0
+NRG.US,D,20070518,000000,34.0528,35.0318,33.9948,34.8057,6001622.5657486,0
+NRG.US,D,20070521,000000,34.9266,35.3581,34.6387,35.2755,4921337.2797327,0
+NRG.US,D,20070522,000000,35.4053,35.4141,34.7763,34.7979,4495845.3582843,0
+NRG.US,D,20070523,000000,34.6917,34.9738,34.5147,34.676,5989761.8305351,0
+NRG.US,D,20070524,000000,34.7585,34.8932,33.64,33.812,5730718.0016524,0
+NRG.US,D,20070525,000000,34.0086,34.3997,33.6479,33.9398,3670467.1925067,0
+NRG.US,D,20070529,000000,34.1521,34.4666,33.986,34.0842,3785247.1226245,0
+NRG.US,D,20070530,000000,34.0086,35.0141,33.9437,34.9492,5233050.3830421,0
+NRG.US,D,20070531,000000,35.5016,35.9007,35.1449,35.591,5279167.6644361,0
+NRG.US,D,20070601,000000,36.3616,36.4019,35.4534,35.9803,5044083.3752925,0
+NRG.US,D,20070604,000000,36.0305,36.4157,35.7444,35.999,3025256.6264445,0
+NRG.US,D,20070605,000000,36.0854,36.1995,35.3316,35.5655,2771001.653339,0
+NRG.US,D,20070606,000000,35.082,35.2853,34.4882,34.676,3593905.5260957,0
+NRG.US,D,20070607,000000,34.3997,34.7585,33.0994,33.462,5515778.0389135,0
+NRG.US,D,20070608,000000,33.47,34.4342,33.3068,34.2711,4490040.129675,0
+NRG.US,D,20070611,000000,34.3997,35.1713,34.2956,34.676,2876092.9763683,0
+NRG.US,D,20070612,000000,34.5393,35.4859,34.3536,35.1527,13864649.056443,0
+NRG.US,D,20070613,000000,35.2284,35.9174,35.1527,35.6323,5212549.9700595,0
+NRG.US,D,20070614,000000,35.9538,36.4393,35.6402,36.1346,3067736.7377932,0
+NRG.US,D,20070615,000000,36.4305,37.1942,36.2074,37.0084,4309008.7656606,0
+NRG.US,D,20070618,000000,37.1381,37.1627,36.456,36.6929,1949831.4135214,0
+NRG.US,D,20070619,000000,36.5563,36.6929,36.0786,36.2614,4681750.0214644,0
+NRG.US,D,20070620,000000,36.4462,36.5052,34.9414,35.082,3826186.9051764,0
+NRG.US,D,20070621,000000,35.1203,35.3729,34.33,35.2362,4066490.4061614,0
+NRG.US,D,20070622,000000,35.2755,35.2853,34.2307,34.3438,9392767.3074584,0
+NRG.US,D,20070625,000000,34.6121,34.79,33.9398,34.1884,8676788.094912,0
+NRG.US,D,20070626,000000,34.3821,34.847,33.3638,33.5024,3580076.1408017,0
+NRG.US,D,20070627,000000,33.2046,34.1334,32.6974,34.0185,9157156.0101795,0
+NRG.US,D,20070628,000000,34.1649,34.3997,33.6184,33.6734,4946071.053431,0
+NRG.US,D,20070629,000000,33.7933,34.2956,33.234,33.6636,3686399.5233905,0
+NRG.US,D,20070702,000000,33.9516,34.4882,33.7687,34.3368,3466951.5045758,0
+NRG.US,D,20070703,000000,34.557,34.7763,34.1973,34.444,1005045.2095038,0
+NRG.US,D,20070705,000000,34.3683,34.8224,34.2465,34.7673,2288670.1749421,0
+NRG.US,D,20070706,000000,34.7821,34.9335,34.4165,34.8156,1506272.6765026,0
+NRG.US,D,20070709,000000,35.0072,35.2923,34.8863,35.1124,2511686.1812669,0
+NRG.US,D,20070710,000000,35.074,35.2657,34.6838,34.8156,3065489.3227918,0
+NRG.US,D,20070711,000000,34.966,35.2116,34.2465,34.3821,3133681.9372328,0
+NRG.US,D,20070712,000000,34.6622,35.5822,34.6307,35.423,3879650.7613669,0
+NRG.US,D,20070713,000000,35.6245,35.9311,35.423,35.6323,2334730.4824836,0
+NRG.US,D,20070716,000000,35.6402,36.2142,35.4859,35.5488,2785203.4034544,0
+NRG.US,D,20070717,000000,35.7788,36.1719,35.5724,35.5822,2672213.0627378,0
+NRG.US,D,20070718,000000,35.5105,35.6245,35.1449,35.4053,4158111.4826453,0
+NRG.US,D,20070719,000000,35.7365,36.0786,35.2923,35.9892,4371000.3866957,0
+NRG.US,D,20070720,000000,36.0786,36.2319,35.1527,35.423,5004477.3913222,0
+NRG.US,D,20070723,000000,35.7611,35.7955,35.2431,35.3817,2557253.0545506,0
+NRG.US,D,20070724,000000,34.9492,35.074,32.8871,33.1191,7109481.1615736,0
+NRG.US,D,20070725,000000,33.5024,34.0185,32.0998,32.49,9229824.1242092,0
+NRG.US,D,20070726,000000,31.1758,31.8364,30.0514,30.5546,17370556.432637,0
+NRG.US,D,20070727,000000,30.4494,31.1297,29.4784,29.6759,8840058.8778129,0
+NRG.US,D,20070730,000000,30.0209,31.8432,30.0209,31.4628,8783746.3289995,0
+NRG.US,D,20070731,000000,31.9552,32.3711,31.1051,31.2152,7130456.6957902,0
+NRG.US,D,20070801,000000,31.1936,31.8177,30.7876,31.6624,7832903.6009877,0
+NRG.US,D,20070802,000000,31.9386,36.5052,31.6231,32.4733,12644657.779859,0
+NRG.US,D,20070803,000000,32.9991,33.1347,31.5975,31.7302,4896145.6804343,0
+NRG.US,D,20070806,000000,31.7302,32.1411,30.9272,31.8276,6639695.1220099,0
+NRG.US,D,20070807,000000,31.6712,33.2921,31.5503,33.0994,6053112.6849074,0
+NRG.US,D,20070808,000000,32.8055,34.3035,32.8055,34.0528,5794715.9162063,0
+NRG.US,D,20070809,000000,33.1948,33.7855,31.9464,32.8478,7612301.8616607,0
+NRG.US,D,20070810,000000,32.3947,32.5529,31.5798,31.7833,6949118.0799285,0
+NRG.US,D,20070813,000000,32.9107,33.4532,32.2315,32.4173,4337782.5959323,0
+NRG.US,D,20070814,000000,32.3298,32.5529,31.7921,31.9169,3122192.5494506,0
+NRG.US,D,20070815,000000,31.7036,32.2816,31.0824,31.2486,3548305.0789346,0
+NRG.US,D,20070816,000000,30.8927,30.9852,28.1505,29.7202,13311001.575622,0
+NRG.US,D,20070817,000000,31.9946,31.9946,28.7166,29.8244,14795373.910196,0
+NRG.US,D,20070820,000000,30.0033,30.3335,29.1962,29.8332,4329259.9180387,0
+NRG.US,D,20070821,000000,31.2152,31.2152,29.6946,30.0209,4087720.2879335,0
+NRG.US,D,20070822,000000,30.4672,30.9606,30.2116,30.8288,4600557.1947607,0
+NRG.US,D,20070823,000000,30.8927,31.5209,30.7247,31.1758,7186332.784198,0
+NRG.US,D,20070824,000000,31.2997,32.0201,30.8033,31.9307,3478450.0488701,0
+NRG.US,D,20070827,000000,31.8511,31.9464,31.1129,31.397,3066366.3131636,0
+NRG.US,D,20070828,000000,30.9921,31.5129,30.4338,30.5301,3011307.1891043,0
+NRG.US,D,20070829,000000,30.6431,31.1453,30.5301,30.9606,1886480.559149,0
+NRG.US,D,20070830,000000,30.6824,31.0904,30.3109,30.8613,1924636.7620523,0
+NRG.US,D,20070831,000000,31.0157,31.3262,30.6373,30.8456,2246809.6542388,0
+NRG.US,D,20070904,000000,30.8849,32.1558,30.8456,31.9248,3467336.0780799,0
+NRG.US,D,20070905,000000,31.9169,31.9169,31.2663,31.6054,4262949.4755092,0
+NRG.US,D,20070906,000000,31.6457,32.4075,31.4776,32.3711,3117995.814783,0
+NRG.US,D,20070907,000000,32.1489,32.2816,31.3813,31.6948,2872011.2067958,0
+NRG.US,D,20070910,000000,32.0113,32.082,30.8368,31.0678,3294332.9403109,0
+NRG.US,D,20070911,000000,31.3715,31.4776,31.0157,31.4392,2002188.3491498,0
+NRG.US,D,20070912,000000,31.3715,31.8177,31.1936,31.5356,3926825.1112021,0
+NRG.US,D,20070913,000000,31.7371,31.801,31.223,31.4059,2503413.7813681,0
+NRG.US,D,20070914,000000,31.3322,31.9248,31.1857,31.6801,1982304.4746419,0
+NRG.US,D,20070917,000000,31.5415,31.566,31.169,31.4216,1878332.2808573,0
+NRG.US,D,20070918,000000,31.5415,32.604,31.283,32.604,4238991.9705506,0
+NRG.US,D,20070919,000000,32.839,33.4444,32.7976,33.1535,3810621.852163,0
+NRG.US,D,20070920,000000,33.1191,33.1347,32.5608,32.6581,2154567.9697192,0
+NRG.US,D,20070921,000000,32.8871,33.5269,32.6758,33.3638,3586866.2031465,0
+NRG.US,D,20070924,000000,33.2114,34.0754,33.2046,33.8582,3202578.5857078,0
+NRG.US,D,20070925,000000,33.4532,34.0528,33.3392,33.8346,2666783.2511205,0
+NRG.US,D,20070926,000000,33.9073,34.4538,33.7785,34.0086,3677138.2201954,0
+NRG.US,D,20070927,000000,34.4971,34.6307,33.9791,34.4754,2211864.3348776,0
+NRG.US,D,20070928,000000,34.4077,34.6917,33.6095,34.2465,3761600.9390741,0
+NRG.US,D,20071001,000000,34.1521,34.7673,34.0754,34.7673,2041208.3163519,0
+NRG.US,D,20071002,000000,34.7016,34.7763,33.9791,34.4538,1748546.8623483,0
+NRG.US,D,20071003,000000,34.214,34.8706,34.1747,34.5482,1464040.8083681,0
+NRG.US,D,20071004,000000,34.7162,35.0141,34.4971,34.9089,1608765.5849037,0
+NRG.US,D,20071005,000000,35.1713,35.8732,35.082,35.3965,2290769.050971,0
+NRG.US,D,20071008,000000,35.4141,35.6894,35.3483,35.4702,1254238.6662526,0
+NRG.US,D,20071009,000000,35.3895,35.8102,35.3316,35.8034,1698043.6117053,0
+NRG.US,D,20071010,000000,35.1792,35.6972,34.9492,35.3483,1742251.2516517,0
+NRG.US,D,20071011,000000,35.5567,37.5087,35.5567,36.1267,6240190.399014,0
+NRG.US,D,20071012,000000,36.2919,36.9347,35.4702,36.7695,3044279.7888242,0
+NRG.US,D,20071015,000000,36.7695,36.7833,35.9538,36.4019,1981814.0925547,0
+NRG.US,D,20071016,000000,36.4089,36.9347,36.0383,36.7597,3315447.856988,0
+NRG.US,D,20071017,000000,37.0084,37.7603,36.5858,37.5529,5429266.2961268,0
+NRG.US,D,20071018,000000,37.4124,38.1092,37.2591,37.9786,2952898.8164327,0
+NRG.US,D,20071019,000000,38.0611,38.2174,36.8738,37.2522,4511523.3416126,0
+NRG.US,D,20071022,000000,37.2747,37.3937,36.0461,36.5376,3757032.8569752,0
+NRG.US,D,20071023,000000,36.97,37.0231,36.0167,36.3096,2594296.2325505,0
+NRG.US,D,20071024,000000,36.4718,36.685,35.4702,36.3184,3339407.3967269,0
+NRG.US,D,20071025,000000,36.4393,36.6044,35.8486,36.2142,3042793.3817091,0
+NRG.US,D,20071026,000000,36.3676,36.5239,35.7523,36.2761,2709631.6577297,0
+NRG.US,D,20071029,000000,36.3616,36.9858,36.1808,36.7971,1884748.9609904,0
+NRG.US,D,20071030,000000,36.8315,37.4124,36.6133,36.977,2567254.0004374,0
+NRG.US,D,20071031,000000,37.0084,37.3386,36.3764,36.977,4964592.6424309,0
+NRG.US,D,20071101,000000,36.97,36.977,35.8653,36.0383,3395958.0148523,0
+NRG.US,D,20071102,000000,37.4536,37.7072,36.4796,36.7833,5092061.4634034,0
+NRG.US,D,20071105,000000,33.1072,37.3092,33.1072,36.7695,3024522.0707039,0
+NRG.US,D,20071106,000000,36.7342,37.2669,36.6457,36.9927,4409281.7285963,0
+NRG.US,D,20071107,000000,37.0467,37.0467,35.6815,35.8034,3477353.3022103,0
+NRG.US,D,20071108,000000,36.2408,36.3676,35.1449,35.5016,3686962.1401834,0
+NRG.US,D,20071109,000000,35.1792,35.1792,33.696,33.8022,5759885.5619402,0
+NRG.US,D,20071112,000000,34.0086,34.3438,32.6403,32.8134,6154025.5862931,0
+NRG.US,D,20071113,000000,32.9047,33.2262,32.4831,33.1613,3906155.8114425,0
+NRG.US,D,20071114,000000,33.2046,33.577,32.8871,32.9677,2451896.1926732,0
+NRG.US,D,20071115,000000,32.9578,33.007,32.315,32.5185,3434115.2351458,0
+NRG.US,D,20071116,000000,32.5067,32.7809,31.6379,32.082,3322897.1881968,0
+NRG.US,D,20071119,000000,32.0457,32.2472,31.5886,32.0015,3632776.9543253,0
+NRG.US,D,20071120,000000,32.0015,32.7318,31.7371,32.0281,3757403.1870161,0
+NRG.US,D,20071121,000000,31.6712,32.0595,31.4472,31.7371,2758096.0583671,0
+NRG.US,D,20071123,000000,32.198,32.198,31.4127,31.6948,1042891.1083892,0
+NRG.US,D,20071126,000000,31.4707,32.9578,31.4707,32.2168,3753696.8344357,0
+NRG.US,D,20071127,000000,32.5864,32.9274,31.9552,32.315,4474602.2504393,0
+NRG.US,D,20071128,000000,32.2246,33.986,32.2246,33.8346,4148055.5976865,0
+NRG.US,D,20071129,000000,33.5938,34.6209,33.4228,34.1973,4812901.7950421,0
+NRG.US,D,20071130,000000,34.4165,34.5964,33.6341,34.33,4825304.7992442,0
+NRG.US,D,20071203,000000,34.6622,34.6622,33.9172,34.1884,3048893.653483,0
+NRG.US,D,20071204,000000,34.0676,34.0676,32.8802,33.6636,5583987.9489883,0
+NRG.US,D,20071205,000000,33.7108,34.4342,33.7108,34.4342,3662901.8788124,0
+NRG.US,D,20071206,000000,34.2553,34.8706,34.1747,34.8156,2296262.9581723,0
+NRG.US,D,20071207,000000,35.1713,35.3895,34.6121,35.0888,2851779.3848319,0
+NRG.US,D,20071210,000000,35.3158,35.3729,34.2956,34.5649,4306101.0644048,0
+NRG.US,D,20071211,000000,34.5649,34.9738,33.6734,33.7687,3228536.2798438,0
+NRG.US,D,20071212,000000,34.0754,34.7242,33.8346,34.2465,3089469.2103353,0
+NRG.US,D,20071213,000000,34.2228,34.2228,33.5938,33.9309,1911572.4542057,0
+NRG.US,D,20071214,000000,33.8268,34.2553,33.7206,33.9073,1991814.0210513,0
+NRG.US,D,20071217,000000,33.5349,33.812,33.1761,33.4296,1490950.7797522,0
+NRG.US,D,20071218,000000,33.753,33.7619,32.7976,32.9343,4067348.0661189,0
+NRG.US,D,20071219,000000,33.1072,33.3225,32.8871,33.1613,2903501.4689615,0
+NRG.US,D,20071220,000000,33.4296,33.8985,32.9274,33.8985,2074671.2981589,0
+NRG.US,D,20071221,000000,34.0185,35.1527,34.0086,34.9905,5672528.3678786,0
+NRG.US,D,20071224,000000,34.5059,35.3729,34.5059,34.6917,761531.84236703,0
+NRG.US,D,20071226,000000,34.4882,35.0888,34.4253,34.8224,3022050.8298536,0
+NRG.US,D,20071227,000000,34.79,35.3247,34.7016,34.9187,1784172.8157683,0
+NRG.US,D,20071228,000000,34.9993,35.0956,34.7763,34.9905,1404750.3583736,0
+NRG.US,D,20071231,000000,35.0072,35.2362,34.8402,35.0956,1249534.2538639,0
+NRG.US,D,20080102,000000,35.3965,35.599,34.4538,34.676,2183360.1130149,0
+NRG.US,D,20080103,000000,34.676,34.7763,34.0842,34.1747,2731617.4604372,0
+NRG.US,D,20080104,000000,33.9172,33.9231,33.3903,33.5427,2599088.1404982,0
+NRG.US,D,20080107,000000,33.5427,33.868,32.4576,32.5431,5346285.9148023,0
+NRG.US,D,20080108,000000,32.4015,32.9864,31.6054,32.0379,11416280.155671,0
+NRG.US,D,20080109,000000,31.801,32.4989,30.9979,31.8088,6465277.8118318,0
+NRG.US,D,20080110,000000,31.6457,32.3062,31.5209,32.0201,3816551.2023795,0
+NRG.US,D,20080111,000000,32.1637,33.4532,32.1637,32.7898,4735580.1381349,0
+NRG.US,D,20080114,000000,33.4356,33.4356,32.1411,33.1849,2639778.6624457,0
+NRG.US,D,20080115,000000,32.9864,33.1948,31.858,31.9248,5872300.0597909,0
+NRG.US,D,20080116,000000,31.5886,32.0752,30.2204,31.1453,8473625.4413882,0
+NRG.US,D,20080117,000000,31.05,31.2663,29.4233,29.9158,7903888.9515894,0
+NRG.US,D,20080118,000000,30.0347,30.6824,29.7615,30.3532,9654088.055659,0
+NRG.US,D,20080122,000000,28.925,30.4494,28.925,29.7123,7811241.328371,0
+NRG.US,D,20080123,000000,28.7717,30.1084,27.9873,30.0917,14791742.844492,0
+NRG.US,D,20080124,000000,30.303,30.7729,29.5806,30.36,14677677.12231,0
+NRG.US,D,20080125,000000,30.6903,30.7729,30.1251,30.3925,3171295.8711476,0
+NRG.US,D,20080128,000000,30.2559,30.3532,29.7998,30.2863,4159922.4372412,0
+NRG.US,D,20080129,000000,30.2961,30.7247,30.0996,30.5301,3776295.1060571,0
+NRG.US,D,20080130,000000,30.936,32.1637,30.5055,30.5468,5244656.7707,0
+NRG.US,D,20080131,000000,30.7807,31.4127,30.1821,31.2486,5171393.4833902,0
+NRG.US,D,20080201,000000,31.1936,32.0752,31.1936,32.0526,4829303.1428184,0
+NRG.US,D,20080204,000000,32.1824,32.7573,32.1243,32.6345,2845746.2608127,0
+NRG.US,D,20080205,000000,32.4831,32.5864,31.7449,31.8088,6466543.4452684,0
+NRG.US,D,20080206,000000,32.0457,32.4173,31.5572,31.6545,3055235.0467397,0
+NRG.US,D,20080207,000000,31.2397,31.2663,30.6283,30.9518,7096684.4273555,0
+NRG.US,D,20080208,000000,30.936,31.1758,30.3767,30.595,3064607.245469,0
+NRG.US,D,20080211,000000,30.6107,31.0678,30.1743,30.9518,3414581.3428745,0
+NRG.US,D,20080212,000000,30.9518,31.688,30.8701,31.397,5547427.0139539,0
+NRG.US,D,20080213,000000,31.3891,31.7125,31.1758,31.2663,2528982.832439,0
+NRG.US,D,20080214,000000,31.339,31.9464,30.9773,31.2152,2193344.7806581,0
+NRG.US,D,20080215,000000,31.2092,31.8364,31.0157,31.7302,2540800.8372632,0
+NRG.US,D,20080219,000000,31.9464,32.6493,31.8177,32.5273,2612494.2914596,0
+NRG.US,D,20080220,000000,32.082,32.5185,31.8668,32.3062,1970288.0787245,0
+NRG.US,D,20080221,000000,32.604,32.8055,31.9622,31.9867,2581386.5680176,0
+NRG.US,D,20080222,000000,32.082,32.4576,31.7685,32.2315,1979327.5908511,0
+NRG.US,D,20080225,000000,32.082,33.1948,32.0752,32.9578,3738315.9290525,0
+NRG.US,D,20080226,000000,32.7072,33.6557,32.7072,33.4945,3339819.439767,0
+NRG.US,D,20080227,000000,33.2773,33.7353,32.7573,32.9932,7804529.6050734,0
+NRG.US,D,20080228,000000,33.7038,34.0086,33.2773,33.5349,5354014.010932,0
+NRG.US,D,20080229,000000,33.5113,33.577,32.723,33.4228,5863812.9905551,0
+NRG.US,D,20080303,000000,33.3225,33.8189,33.1948,33.7108,4793722.9719585,0
+NRG.US,D,20080304,000000,33.355,34.5227,33.3146,34.33,5967059.785111,0
+NRG.US,D,20080305,000000,34.3438,34.732,34.0902,34.5964,3264726.8848372,0
+NRG.US,D,20080306,000000,34.444,34.5718,34.1246,34.1973,4216481.1944884,0
+NRG.US,D,20080307,000000,34.1649,34.4971,33.462,34.1806,6787586.0169179,0
+NRG.US,D,20080310,000000,34.3624,34.3997,33.7353,33.8494,7203933.6350466,0
+NRG.US,D,20080311,000000,34.5325,34.7979,34.0283,34.6042,5907653.3526312,0
+NRG.US,D,20080312,000000,34.7979,34.8224,34.4971,34.5806,3032461.784,0
+NRG.US,D,20080313,000000,34.1806,34.6042,33.8837,34.4253,5450234.7086117,0
+NRG.US,D,20080314,000000,34.5718,34.676,32.8055,33.4051,6858660.8978591,0
+NRG.US,D,20080317,000000,32.5706,32.9775,31.7519,32.2727,13392633.914901,0
+NRG.US,D,20080318,000000,32.7976,33.0227,32.1076,32.6915,3386208.3643505,0
+NRG.US,D,20080319,000000,32.9047,33.0414,31.455,31.5798,10405889.577938,0
+NRG.US,D,20080320,000000,31.3262,31.5798,30.474,30.7483,9195965.3776056,0
+NRG.US,D,20080324,000000,30.7807,30.8456,30.36,30.4092,17052649.457653,0
+NRG.US,D,20080325,000000,30.3335,30.9979,30.3335,30.7247,8274581.1834851,0
+NRG.US,D,20080326,000000,31.0904,31.5572,30.7729,31.2486,5819396.785613,0
+NRG.US,D,20080327,000000,31.2584,32.2816,31.1051,31.5209,4793060.6509237,0
+NRG.US,D,20080328,000000,31.5356,31.8432,31.0245,31.1453,2947342.8484278,0
+NRG.US,D,20080331,000000,31.5798,31.7833,31.2486,31.572,3095708.8645697,0
+NRG.US,D,20080401,000000,31.8177,32.6679,31.801,32.434,3142901.5274289,0
+NRG.US,D,20080402,000000,32.6197,32.8733,31.9799,32.1076,5079183.3379674,0
+NRG.US,D,20080403,000000,31.8993,31.9799,31.0678,31.7519,4740901.0889984,0
+NRG.US,D,20080404,000000,31.6545,32.9677,31.6545,32.5706,3117707.8933499,0
+NRG.US,D,20080407,000000,32.8212,32.8733,31.9799,31.9867,2825346.5694621,0
+NRG.US,D,20080408,000000,31.9081,32.0595,31.6231,31.8432,2082382.098655,0
+NRG.US,D,20080409,000000,32.0457,32.8645,31.9867,32.315,3890863.4190086,0
+NRG.US,D,20080410,000000,32.9578,33.3805,32.8055,33.0414,6136844.9176063,0
+NRG.US,D,20080411,000000,32.7573,33.1347,32.5185,32.7318,1903180.0022605,0
+NRG.US,D,20080414,000000,32.7731,33.6892,32.5126,33.6341,2841420.3175868,0
+NRG.US,D,20080415,000000,33.7038,34.2877,33.586,34.2553,2977133.0515318,0
+NRG.US,D,20080416,000000,34.3368,34.9561,33.9791,34.6917,3845289.4239934,0
+NRG.US,D,20080417,000000,34.5227,35.4534,34.5227,35.367,4133523.1957488,0
+NRG.US,D,20080418,000000,35.6323,36.1267,35.3247,35.9803,4232469.4818344,0
+NRG.US,D,20080421,000000,35.8732,36.4236,35.6736,36.3342,3672221.1732502,0
+NRG.US,D,20080422,000000,36.3184,37.0723,35.8181,36.2614,7446786.7159291,0
+NRG.US,D,20080423,000000,36.4305,36.5317,35.999,36.3096,2308306.8236259,0
+NRG.US,D,20080424,000000,36.6929,36.6929,35.5488,36.1425,1892300.0312216,0
+NRG.US,D,20080425,000000,36.3096,36.4305,35.5105,35.7208,5759959.8314264,0
+NRG.US,D,20080428,000000,35.9636,36.4089,35.8034,36.4089,2771237.6878706,0
+NRG.US,D,20080429,000000,36.4019,36.4393,35.3895,35.713,3270387.644035,0
+NRG.US,D,20080430,000000,35.6972,35.883,35.2755,35.591,3078601.447979,0
+NRG.US,D,20080501,000000,35.591,35.6078,34.3438,34.557,9206049.7494906,0
+NRG.US,D,20080502,000000,34.3683,35.0888,34.3368,34.9266,5977974.3474176,0
+NRG.US,D,20080505,000000,34.7242,35.5655,34.7242,35.479,3189327.0780603,0
+NRG.US,D,20080506,000000,35.195,35.4456,34.9414,35.3729,2641746.2951359,0
+NRG.US,D,20080507,000000,35.2657,35.3817,34.098,34.2877,3252819.3496735,0
+NRG.US,D,20080508,000000,34.5482,34.5718,34.0371,34.3683,2900513.3938781,0
+NRG.US,D,20080509,000000,34.2386,34.5059,34.0086,34.3821,2916552.5507353,0
+NRG.US,D,20080512,000000,34.3438,34.7418,34.214,34.6387,2936836.2596005,0
+NRG.US,D,20080513,000000,34.8224,35.0219,34.6838,34.8548,2657736.6172624,0
+NRG.US,D,20080514,000000,35.0662,35.195,34.7084,34.8057,2358809.0568787,0
+NRG.US,D,20080515,000000,34.7242,34.847,34.5147,34.79,1836500.2470803,0
+NRG.US,D,20080516,000000,34.7418,35.6245,34.7418,35.4702,2453005.1480157,0
+NRG.US,D,20080519,000000,35.5016,35.8574,35.2657,35.6972,3357006.2127951,0
+NRG.US,D,20080520,000000,34.7821,35.2196,33.9073,34.1334,13114969.810168,0
+NRG.US,D,20080521,000000,33.8897,34.8156,33.8897,34.4253,5034755.9417329,0
+NRG.US,D,20080522,000000,33.1347,33.3225,32.5362,32.6758,14665722.787197,0
+NRG.US,D,20080523,000000,32.6758,32.7809,32.198,32.3947,6081593.5067951,0
+NRG.US,D,20080527,000000,32.2168,32.723,32.2168,32.6826,5969269.5566743,0
+NRG.US,D,20080528,000000,32.7976,33.3068,32.6266,33.2262,4078622.7845642,0
+NRG.US,D,20080529,000000,33.0414,33.462,32.839,33.0493,3389301.2306268,0
+NRG.US,D,20080530,000000,33.007,33.8434,32.6345,33.6813,8130596.0496413,0
+NRG.US,D,20080602,000000,33.4296,34.1747,33.3304,33.6813,3181771.9382683,0
+NRG.US,D,20080603,000000,33.6262,34.1177,33.6262,33.8346,2761766.8022897,0
+NRG.US,D,20080604,000000,33.7619,34.6622,33.6184,34.6209,5686154.275128,0
+NRG.US,D,20080605,000000,34.5059,35.2284,34.4253,35.1045,5365734.3462948,0
+NRG.US,D,20080606,000000,35.074,35.1449,34.3368,34.3438,3394296.6166191,0
+NRG.US,D,20080609,000000,34.5482,35.2196,33.9073,35.0318,2067968.7313733,0
+NRG.US,D,20080610,000000,34.8785,35.2284,34.3821,35.1203,1828468.9686642,0
+NRG.US,D,20080611,000000,34.966,35.2116,34.7418,34.8156,1667941.069803,0
+NRG.US,D,20080612,000000,34.9905,35.0573,34.6307,34.8785,1851006.1968721,0
+NRG.US,D,20080613,000000,35.1203,35.5488,34.9266,35.4859,2827648.9235355,0
+NRG.US,D,20080616,000000,35.4859,35.9095,35.1713,35.7955,1508772.4042791,0
+NRG.US,D,20080617,000000,35.7955,35.9538,35.5105,35.7041,2969112.9644081,0
+NRG.US,D,20080618,000000,35.6078,35.6166,35.0407,35.25,1939319.7377429,0
+NRG.US,D,20080619,000000,34.9993,35.3247,34.9266,35.2028,3428637.6061881,0
+NRG.US,D,20080620,000000,35.074,35.2579,34.5718,34.8627,2411072.3926066,0
+NRG.US,D,20080623,000000,35.0485,35.2028,34.557,34.7979,5231228.2371537,0
+NRG.US,D,20080624,000000,34.6121,34.9561,34.4971,34.8057,2755296.2004748,0
+NRG.US,D,20080625,000000,35.0485,35.5822,34.9001,35.1792,7467174.198597,0
+NRG.US,D,20080626,000000,35.0141,35.2431,34.3733,34.557,4694391.0949785,0
+NRG.US,D,20080627,000000,34.5806,34.7016,34.1747,34.2386,3688431.2516647,0
+NRG.US,D,20080630,000000,34.2042,34.966,34.0842,34.7418,3315814.117468,0
+NRG.US,D,20080701,000000,34.5718,35.2362,34.2553,35.0888,3863667.560972,0
+NRG.US,D,20080702,000000,35.3247,35.591,34.7418,34.7979,2992012.3835353,0
+NRG.US,D,20080703,000000,34.7673,34.9187,33.7619,33.986,2157736.1228719,0
+NRG.US,D,20080707,000000,34.1177,34.5482,31.8177,32.3544,5292510.7372038,0
+NRG.US,D,20080708,000000,32.4733,32.6758,31.1857,31.8364,7067253.3630001,0
+NRG.US,D,20080709,000000,31.97,32.7731,31.8177,32.3947,3765051.9267086,0
+NRG.US,D,20080710,000000,32.4075,32.4271,31.8364,32.1411,2843938.3583873,0
+NRG.US,D,20080711,000000,32.1411,32.6345,31.688,32.0526,2284606.7183936,0
+NRG.US,D,20080714,000000,32.1558,32.3809,31.1208,31.4059,2178491.9008004,0
+NRG.US,D,20080715,000000,30.9852,31.397,30.474,30.9438,6822375.675575,0
+NRG.US,D,20080716,000000,30.7964,31.1936,30.075,30.1654,4726932.321244,0
+NRG.US,D,20080717,000000,30.191,30.6824,29.1206,29.3014,5352637.4819611,0
+NRG.US,D,20080718,000000,29.3014,29.9404,29.1707,29.7123,5220315.7096275,0
+NRG.US,D,20080721,000000,29.8843,31.4776,29.7202,31.4628,4403546.6999123,0
+NRG.US,D,20080722,000000,31.4472,31.5041,30.4672,30.5861,4557936.6835613,0
+NRG.US,D,20080723,000000,30.3679,30.7641,28.9506,29.729,8392640.16229,0
+NRG.US,D,20080724,000000,29.6405,29.6553,27.8418,28.2468,8694508.9978068,0
+NRG.US,D,20080725,000000,28.3657,29.1962,28.1082,28.982,4329051.3530431,0
+NRG.US,D,20080728,000000,28.9899,29.3722,27.8881,27.9951,5141777.2540143,0
+NRG.US,D,20080729,000000,29.8931,29.8931,28.175,29.0213,14052670.908676,0
+NRG.US,D,20080730,000000,29.0882,29.9865,28.6507,29.7369,3671961.7387435,0
+NRG.US,D,20080731,000000,29.6405,29.7369,29.1285,29.3899,3413570.0569934,0
+NRG.US,D,20080801,000000,29.8755,30.0996,29.1707,29.3643,6681740.8077337,0
+NRG.US,D,20080804,000000,29.21,29.4784,27.1047,27.2511,6765923.7443012,0
+NRG.US,D,20080805,000000,27.201,27.3563,26.2701,26.6584,7052637.5350642,0
+NRG.US,D,20080806,000000,26.4726,27.7111,26.3743,27.5263,4978921.5663241,0
+NRG.US,D,20080807,000000,27.5499,27.6147,26.7331,27.3327,5131413.099818,0
+NRG.US,D,20080808,000000,27.4526,27.4526,26.796,27.1872,3693762.3764304,0
+NRG.US,D,20080811,000000,27.6147,27.9951,27.3474,27.4919,6703274.8891823,0
+NRG.US,D,20080812,000000,27.43,27.7111,26.8048,27.1509,13186826.046799,0
+NRG.US,D,20080813,000000,27.0005,29.2258,26.9739,29.0065,10590052.469057,0
+NRG.US,D,20080814,000000,29.0577,29.0577,28.2311,28.521,4114511.2246616,0
+NRG.US,D,20080815,000000,30.0347,30.8927,29.1619,30.0838,13309933.315888,0
+NRG.US,D,20080818,000000,30.5222,31.3813,30.1654,30.8368,7303109.8513226,0
+NRG.US,D,20080819,000000,31.05,31.05,30.247,30.5704,5090267.8044411,0
+NRG.US,D,20080820,000000,30.7641,31.4127,30.5704,31.3715,3536447.3958918,0
+NRG.US,D,20080821,000000,31.4216,31.4864,30.7807,31.2731,4330993.5509777,0
+NRG.US,D,20080822,000000,31.4216,31.7755,31.0245,31.3813,1607171.3344251,0
+NRG.US,D,20080825,000000,31.339,31.3478,30.7433,31.0067,1617108.1847279,0
+NRG.US,D,20080826,000000,30.8544,31.5129,30.8544,31.2997,1750935.6945907,0
+NRG.US,D,20080827,000000,31.2486,31.6624,31.2486,31.4864,2459741.2886786,0
+NRG.US,D,20080828,000000,31.3715,31.6545,30.6992,30.8613,2815215.3976267,0
+NRG.US,D,20080829,000000,30.7729,31.0323,30.3679,30.4829,1613854.5707964,0
+NRG.US,D,20080902,000000,30.6903,30.6903,29.5894,29.6946,4139160.5549714,0
+NRG.US,D,20080903,000000,29.556,29.729,28.175,28.4502,5784451.4662518,0
+NRG.US,D,20080904,000000,28.5878,28.5957,27.5734,27.6747,4282349.0722711,0
+NRG.US,D,20080905,000000,27.7514,27.9951,26.8048,27.5666,6741983.5349763,0
+NRG.US,D,20080908,000000,28.3126,28.346,26.394,26.5208,6530558.6554561,0
+NRG.US,D,20080909,000000,26.5208,26.5866,23.8571,24.4969,19739330.826744,0
+NRG.US,D,20080910,000000,24.84,25.8505,24.2945,25.4268,10258787.160453,0
+NRG.US,D,20080911,000000,25.0788,26.279,24.2041,25.9438,7245677.1558743,0
+NRG.US,D,20080912,000000,25.5015,27.2334,25.5015,27.0408,6671073.4712511,0
+NRG.US,D,20080915,000000,26.1315,26.1315,23.8649,24.0674,8218830.2340746,0
+NRG.US,D,20080916,000000,23.4188,23.922,21.6534,22.829,13677477.742436,0
+NRG.US,D,20080917,000000,22.6688,22.6992,20.1329,20.3649,14023851.295844,0
+NRG.US,D,20080918,000000,21.452,23.0855,20.527,21.9532,13805662.806125,0
+NRG.US,D,20080919,000000,24.2375,26.7233,22.7543,24.7722,10349083.594867,0
+NRG.US,D,20080922,000000,24.9206,25.0248,22.9745,23.0236,6980455.7335608,0
+NRG.US,D,20080923,000000,23.574,23.8326,22.1331,22.4496,5120565.6852661,0
+NRG.US,D,20080924,000000,22.7169,22.7475,21.9945,22.3336,4391136.5739787,0
+NRG.US,D,20080925,000000,22.2609,23.3303,22.0987,22.6187,6998379.0971099,0
+NRG.US,D,20080926,000000,22.2559,22.4496,21.2101,21.3871,6119491.2925819,0
+NRG.US,D,20080929,000000,21.0637,21.2101,17.9763,19.0782,17192121.44847,0
+NRG.US,D,20080930,000000,19.3357,20.2439,18.5219,20.0434,16389659.997454,0
+NRG.US,D,20081001,000000,19.9785,20.0434,18.8601,19.3691,4193493.2624119,0
+NRG.US,D,20081002,000000,19.3122,19.3122,17.138,17.7345,10770269.920894,0
+NRG.US,D,20081003,000000,17.9921,19.0399,17.2481,17.6363,7260692.8181677,0
+NRG.US,D,20081006,000000,16.9935,16.9994,14.8999,16.3929,8443302.1258077,0
+NRG.US,D,20081007,000000,17.6363,17.6363,13.9042,14.2443,8191050.3940502,0
+NRG.US,D,20081008,000000,13.7784,15.2331,13.1572,14.3839,12443006.968206,0
+NRG.US,D,20081009,000000,14.5765,14.8999,13.2968,13.5897,6650660.5538276,0
+NRG.US,D,20081010,000000,12.7316,13.911,11.6504,12.2814,11027900.594758,0
+NRG.US,D,20081013,000000,13.6702,15.524,13.1494,15.297,10264153.893877,0
+NRG.US,D,20081014,000000,16.4076,17.7906,15.0621,15.8317,12859545.855697,0
+NRG.US,D,20081015,000000,15.3825,15.8317,14.5765,14.664,9595803.8045945,0
+NRG.US,D,20081016,000000,14.5843,15.3058,13.4216,14.7219,8645264.2588689,0
+NRG.US,D,20081017,000000,14.1706,16.3595,14.1067,15.6548,7121621.6790983,0
+NRG.US,D,20081020,000000,19.4429,20.5693,17.138,20.2439,32537925.851604,0
+NRG.US,D,20081021,000000,19.5254,20.4228,19.4586,19.9363,14608291.109138,0
+NRG.US,D,20081022,000000,19.664,19.664,16.5236,17.7199,13419444.182044,0
+NRG.US,D,20081023,000000,17.6049,18.4138,16.4391,17.7031,8910701.3679096,0
+NRG.US,D,20081024,000000,16.8421,16.9847,15.7746,16.3595,6477753.0507396,0
+NRG.US,D,20081027,000000,16.3831,16.7782,15.2724,15.6459,5374817.606201,0
+NRG.US,D,20081028,000000,16.504,16.6406,14.4773,16.1167,7223606.9097784,0
+NRG.US,D,20081029,000000,16.4647,18.2231,16.2396,17.8142,7840740.5578712,0
+NRG.US,D,20081030,000000,18.3174,19.7457,17.8545,19.7457,6155435.6891415,0
+NRG.US,D,20081031,000000,19.435,19.7457,18.8286,18.8286,4687438.2501982,0
+NRG.US,D,20081103,000000,18.4295,19.0782,18.0256,18.1798,3996405.4459065,0
+NRG.US,D,20081104,000000,18.9258,20.2203,18.6349,19.84,9874695.8993273,0
+NRG.US,D,20081105,000000,19.7672,19.7672,18.8197,19.435,3283551.6561235,0
+NRG.US,D,20081106,000000,18.8767,19.435,17.2992,17.6117,3425368.7314033,0
+NRG.US,D,20081107,000000,17.6363,19.3691,17.5823,19.319,3824926.3586908,0
+NRG.US,D,20081110,000000,19.208,19.435,17.2736,18.2683,4917262.6318917,0
+NRG.US,D,20081111,000000,18.2762,19.2896,17.5478,18.6684,5186464.0847555,0
+NRG.US,D,20081112,000000,17.7199,18.6281,17.3551,17.4937,3312449.6080023,0
+NRG.US,D,20081113,000000,17.5223,19.3122,16.4391,19.3122,4739641.559903,0
+NRG.US,D,20081114,000000,19.0625,19.1666,17.7345,18.344,3288893.9721817,0
+NRG.US,D,20081117,000000,18.2231,18.4462,17.4358,18.0766,2493800.461156,0
+NRG.US,D,20081118,000000,17.8869,18.576,17.1891,17.8869,2993609.6861846,0
+NRG.US,D,20081119,000000,17.8142,18.3018,16.1963,16.1963,3873292.0724765,0
+NRG.US,D,20081120,000000,15.929,16.101,12.7129,13.3803,11092532.34342,0
+NRG.US,D,20081121,000000,13.7597,15.5555,13.4669,15.3825,6588405.4287248,0
+NRG.US,D,20081124,000000,15.7914,17.3139,15.7914,17.0063,6872455.6918855,0
+NRG.US,D,20081125,000000,16.2219,18.2614,16.2219,18.0256,6344432.2012075,0
+NRG.US,D,20081126,000000,18.344,18.6605,17.7838,18.3774,3959103.8507901,0
+NRG.US,D,20081128,000000,18.1494,19.1844,18.1494,19.1844,1522388.1376263,0
+NRG.US,D,20081201,000000,19.031,19.1932,17.5075,17.8712,3589628.4176004,0
+NRG.US,D,20081202,000000,17.9046,18.6448,17.3719,18.6448,3425050.2882637,0
+NRG.US,D,20081203,000000,18.6281,19.0065,17.712,18.7087,2373638.5367613,0
+NRG.US,D,20081204,000000,18.2319,19.4026,17.4761,17.9518,6448090.0214134,0
+NRG.US,D,20081205,000000,17.6117,19.031,17.4142,19.031,3565575.2779609,0
+NRG.US,D,20081208,000000,19.4262,19.7367,18.6281,18.8689,4273628.0032842,0
+NRG.US,D,20081209,000000,18.4138,18.9524,18.1494,18.5534,3906719.4456258,0
+NRG.US,D,20081210,000000,18.4943,19.6955,18.3774,19.6955,3417251.9922085,0
+NRG.US,D,20081211,000000,19.6385,19.7918,18.6015,18.7087,3642528.6396076,0
+NRG.US,D,20081212,000000,18.0256,19.266,18.0256,19.2149,2173243.1846428,0
+NRG.US,D,20081215,000000,19.6139,20.3649,17.6205,17.6205,3913056.7693215,0
+NRG.US,D,20081216,000000,18.4462,18.4551,17.6943,18.1632,3657223.8239809,0
+NRG.US,D,20081217,000000,17.8869,18.0766,17.4761,17.4761,4605566.8242162,0
+NRG.US,D,20081218,000000,18.5691,18.5691,17.1065,17.1065,6537431.1264088,0
+NRG.US,D,20081219,000000,17.1891,17.6943,17.1694,17.5478,3327736.913485,0
+NRG.US,D,20081222,000000,17.5075,17.6698,16.2789,16.9659,2974592.6281463,0
+NRG.US,D,20081223,000000,17.0987,17.0987,16.043,16.5236,3442645.0347709,0
+NRG.US,D,20081224,000000,16.3654,16.4804,16.0911,16.4174,740555.29076029,0
+NRG.US,D,20081226,000000,16.6406,17.4937,16.6327,17.4692,1108435.4560812,0
+NRG.US,D,20081229,000000,17.3375,17.3719,16.3329,16.8018,1822739.0269313,0
+NRG.US,D,20081230,000000,16.7291,17.3641,16.4863,17.3287,2828012.131845,0
+NRG.US,D,20081231,000000,17.1213,19.1097,17.1213,18.8915,4666451.5246892,0
+NRG.US,D,20090102,000000,18.8531,19.435,18.7234,19.147,2734314.5619169,0
+NRG.US,D,20090105,000000,19.0871,19.1756,18.747,19.0782,3060125.641539,0
+NRG.US,D,20090106,000000,19.3357,20.0258,19.1539,19.9284,5626707.1470393,0
+NRG.US,D,20090107,000000,20.0818,20.0818,18.8601,18.9258,4765965.514519,0
+NRG.US,D,20090108,000000,18.7234,19.6227,18.6192,19.5254,4851938.0404878,0
+NRG.US,D,20090109,000000,19.6385,19.8164,18.9917,19.1932,3411373.5115031,0
+NRG.US,D,20090112,000000,19.1932,19.6227,18.918,19.5166,2993472.3385046,0
+NRG.US,D,20090113,000000,19.4262,19.5913,18.6536,19.031,1452240.0991777,0
+NRG.US,D,20090114,000000,18.6281,18.9092,17.9214,18.9003,1917765.3084898,0
+NRG.US,D,20090115,000000,18.9751,18.9751,18.2379,18.9524,1895081.5760897,0
+NRG.US,D,20090116,000000,19.2149,19.6385,18.8453,19.319,1697840.1336608,0
+NRG.US,D,20090120,000000,19.4026,19.435,17.9617,18.1415,3477971.8754655,0
+NRG.US,D,20090121,000000,18.4226,18.4226,17.2736,18.3519,3076801.6846754,0
+NRG.US,D,20090122,000000,18.1415,18.7853,17.8074,18.1415,2099743.8628013,0
+NRG.US,D,20090123,000000,17.652,19.0065,17.652,18.3018,3873656.2981761,0
+NRG.US,D,20090126,000000,18.576,19.4094,18.4639,18.9986,3048080.7586953,0
+NRG.US,D,20090127,000000,18.9092,19.266,18.5308,18.5308,1843777.6393416,0
+NRG.US,D,20090128,000000,18.8601,19.5913,18.7932,19.3357,2364243.9554471,0
+NRG.US,D,20090129,000000,19.2738,19.7299,18.9751,19.0704,1069158.0891528,0
+NRG.US,D,20090130,000000,19.4999,19.5087,18.4639,18.918,1779285.2731397,0
+NRG.US,D,20090202,000000,18.7323,19.1539,18.3018,18.7932,1387033.5250396,0
+NRG.US,D,20090203,000000,18.9917,19.6955,18.7853,19.6955,1058413.4310134,0
+NRG.US,D,20090204,000000,19.6876,20.2439,19.664,19.9953,1812145.959935,0
+NRG.US,D,20090205,000000,19.898,20.0916,19.3446,20.0031,1476670.6905897,0
+NRG.US,D,20090206,000000,20.066,20.3226,19.6955,20.3226,1609268.1756736,0
+NRG.US,D,20090209,000000,20.2046,20.5526,19.9609,20.1516,1936922.7663788,0
+NRG.US,D,20090210,000000,20.0916,20.4464,19.4743,19.8803,2150687.6434107,0
+NRG.US,D,20090211,000000,19.9609,19.9609,18.8286,19.0212,3520181.361015,0
+NRG.US,D,20090212,000000,19.2738,19.2738,17.6117,17.8545,7070716.5593173,0
+NRG.US,D,20090213,000000,17.9046,18.3018,17.7435,18.0766,3637836.4359016,0
+NRG.US,D,20090217,000000,17.2392,17.5164,16.101,16.101,5427432.9589459,0
+NRG.US,D,20090218,000000,16.6053,16.6053,15.7992,15.9378,3160248.0307219,0
+NRG.US,D,20090219,000000,16.1413,16.3654,15.9781,16.1344,2844712.5923466,0
+NRG.US,D,20090220,000000,15.8976,16.3006,15.0621,16.0342,4381966.8359037,0
+NRG.US,D,20090223,000000,16.2297,17.2648,15.5496,15.5712,4440862.5384918,0
+NRG.US,D,20090224,000000,15.7746,16.7467,15.5555,16.68,3417200.1053071,0
+NRG.US,D,20090225,000000,16.5915,16.8264,16.1806,16.6966,4003645.1947296,0
+NRG.US,D,20090226,000000,17.7749,17.7749,15.9378,15.9516,3816876.7672507,0
+NRG.US,D,20090227,000000,15.6764,15.7746,15.0552,15.3058,3323861.6741277,0
+NRG.US,D,20090302,000000,14.9854,15.297,14.6886,15.0306,3387312.2327418,0
+NRG.US,D,20090303,000000,15.0975,15.2882,13.9258,14.1293,4330660.864375,0
+NRG.US,D,20090304,000000,14.3573,14.5765,13.9867,14.374,5826427.9694404,0
+NRG.US,D,20090305,000000,14.2521,14.2521,13.7686,14.2521,3272567.9112818,0
+NRG.US,D,20090306,000000,13.8463,14.8517,13.801,14.8517,4342967.2165059,0
+NRG.US,D,20090309,000000,14.5618,15.0306,13.9445,14.0929,2672755.3317264,0
+NRG.US,D,20090310,000000,14.26,15.0621,13.4216,13.6929,8079083.5478975,0
+NRG.US,D,20090311,000000,13.7686,13.7951,12.3001,13.2339,7521308.5149441,0
+NRG.US,D,20090312,000000,13.1326,13.6791,12.8908,13.4354,2966743.46258,0
+NRG.US,D,20090313,000000,13.6791,14.027,13.5238,13.9347,3337886.3983443,0
+NRG.US,D,20090316,000000,13.9612,14.8203,13.8305,14.552,2351089.0998706,0
+NRG.US,D,20090317,000000,14.4448,14.6817,14.3111,14.4537,3202184.8556917,0
+NRG.US,D,20090318,000000,14.4693,14.6552,13.7331,14.5028,3429796.4136514,0
+NRG.US,D,20090319,000000,14.6089,14.6728,14.0496,14.3927,3665981.5190158,0
+NRG.US,D,20090320,000000,14.3927,14.5028,13.9681,14.0496,2061471.6774127,0
+NRG.US,D,20090323,000000,14.6089,14.6089,14.0496,14.5696,3604740.7319649,0
+NRG.US,D,20090324,000000,14.4773,14.5765,13.9681,13.9867,3319329.2006866,0
+NRG.US,D,20090325,000000,14.0438,14.2217,13.6045,13.8727,4047931.1737232,0
+NRG.US,D,20090326,000000,14.027,14.2059,13.8305,14.0674,4462821.8890535,0
+NRG.US,D,20090327,000000,13.8079,14.3279,13.8079,14.2443,2093331.2522291,0
+NRG.US,D,20090330,000000,14.1892,14.1892,13.7007,13.8079,2370631.1312637,0
+NRG.US,D,20090331,000000,14.0438,14.3347,13.9445,14.2521,4726070.5917256,0
+NRG.US,D,20090401,000000,14.2924,14.2924,13.742,13.8806,2916944.2459708,0
+NRG.US,D,20090402,000000,14.2217,15.2183,14.0752,15.0621,11328027.658214,0
+NRG.US,D,20090403,000000,15.1761,15.7826,14.781,15.7079,4593881.080121,0
+NRG.US,D,20090406,000000,15.5859,15.929,15.3471,15.6292,4540441.6412958,0
+NRG.US,D,20090407,000000,15.5555,15.5555,15.0886,15.1426,2233919.3201202,0
+NRG.US,D,20090408,000000,15.1289,15.3825,14.8999,15.3058,3692309.5431928,0
+NRG.US,D,20090409,000000,15.6292,16.157,15.3058,15.7167,2722421.2702163,0
+NRG.US,D,20090413,000000,15.6704,15.7079,14.8439,14.8439,2478701.3728644,0
+NRG.US,D,20090414,000000,14.9088,15.1692,14.6089,14.8999,2376016.1777112,0
+NRG.US,D,20090415,000000,14.9431,15.0483,14.5264,15.0483,3246353.8348097,0
+NRG.US,D,20090416,000000,15.3058,15.3058,14.4045,14.5352,4240647.2644426,0
+NRG.US,D,20090417,000000,14.664,14.7387,14.4448,14.4861,2817617.455942,0
+NRG.US,D,20090420,000000,14.3347,14.4949,14.1155,14.2443,3157057.4949842,0
+NRG.US,D,20090421,000000,14.374,14.4773,14.2059,14.3996,2754235.0624728,0
+NRG.US,D,20090422,000000,14.3495,14.6728,14.0192,14.26,3563921.0014592,0
+NRG.US,D,20090423,000000,14.3839,14.4949,13.911,14.2374,3317846.8631325,0
+NRG.US,D,20090424,000000,14.4144,14.4693,13.6929,14.0192,4209344.2020778,0
+NRG.US,D,20090427,000000,13.8806,14.3111,13.7784,14.0496,2843439.8371783,0
+NRG.US,D,20090428,000000,14.0035,14.0438,13.3636,13.3636,5101059.2625308,0
+NRG.US,D,20090429,000000,13.5494,14.145,13.5406,13.911,2850187.1691337,0
+NRG.US,D,20090430,000000,14.431,14.6886,14.1381,14.5618,5060772.6445017,0
+NRG.US,D,20090501,000000,14.5843,15.3825,14.4045,15.3658,4279065.9540232,0
+NRG.US,D,20090504,000000,15.4424,15.9516,15.3746,15.7746,6166936.2682161,0
+NRG.US,D,20090505,000000,15.6548,16.0833,15.41,16.0096,5601538.947716,0
+NRG.US,D,20090506,000000,16.0184,16.1728,15.3825,15.5152,2939243.4048668,0
+NRG.US,D,20090507,000000,15.6626,15.8897,15.4661,15.6203,1889255.9996759,0
+NRG.US,D,20090508,000000,15.9034,17.3287,15.8818,17.1606,5881032.3200702,0
+NRG.US,D,20090511,000000,16.8677,17.3551,16.6966,16.7133,2192340.6165085,0
+NRG.US,D,20090512,000000,16.6406,17.2087,16.6141,16.9404,4073742.3636671,0
+NRG.US,D,20090513,000000,16.8018,16.8018,16.1492,16.3153,3038380.9603143,0
+NRG.US,D,20090514,000000,16.157,16.4804,16.0676,16.4008,1580769.0407619,0
+NRG.US,D,20090515,000000,16.1728,16.1963,15.4424,15.8573,4171893.0505988,0
+NRG.US,D,20090518,000000,15.6292,15.9516,15.4798,15.6292,2710867.78685,0
+NRG.US,D,20090519,000000,15.5929,16.2533,15.5929,16.2533,2954365.8931335,0
+NRG.US,D,20090520,000000,16.2868,16.4549,16.0184,16.1099,2404865.2948593,0
+NRG.US,D,20090521,000000,15.8818,15.8818,15.3393,15.5083,1827797.4911173,0
+NRG.US,D,20090522,000000,15.5712,15.5929,15.1368,15.4002,5002968.6016223,0
+NRG.US,D,20090526,000000,15.4591,16.8018,15.1043,16.7203,7121752.922437,0
+NRG.US,D,20090527,000000,16.8343,17.5891,16.5689,17.5075,8840175.8776884,0
+NRG.US,D,20090528,000000,17.5164,18.0167,17.3955,17.9695,6215607.1990685,0
+NRG.US,D,20090529,000000,17.9763,18.3096,17.5891,18.2231,6927477.1725066,0
+NRG.US,D,20090601,000000,18.2614,19.208,18.2614,19.208,6270658.184006,0
+NRG.US,D,20090602,000000,18.9092,19.549,18.6015,18.6684,7604984.7911808,0
+NRG.US,D,20090603,000000,18.7175,18.9524,16.8509,17.3228,5991226.8724554,0
+NRG.US,D,20090604,000000,18.0167,18.2074,17.6452,18.1159,3809426.4186516,0
+NRG.US,D,20090605,000000,18.3243,18.6536,17.939,18.0256,5680456.8898823,0
+NRG.US,D,20090608,000000,18.0933,18.2074,17.6205,17.8869,2821049.1131624,0
+NRG.US,D,20090609,000000,18.0256,18.4708,17.8948,18.2143,3735383.8104313,0
+NRG.US,D,20090610,000000,18.344,19.2797,18.3018,19.1283,5888434.8513289,0
+NRG.US,D,20090611,000000,19.1578,19.8724,19.147,19.6227,4506595.1033749,0
+NRG.US,D,20090612,000000,19.5343,20.0031,19.1666,19.7367,3204879.9223911,0
+NRG.US,D,20090615,000000,19.6227,19.6385,18.4639,18.7932,2191072.9482914,0
+NRG.US,D,20090616,000000,18.9436,19.0212,18.3018,18.5454,1796310.2811224,0
+NRG.US,D,20090617,000000,19.0065,19.0065,18.1798,18.4226,2615461.0013483,0
+NRG.US,D,20090618,000000,18.7765,19.3613,18.6281,19.1932,2592164.8000343,0
+NRG.US,D,20090619,000000,19.3613,19.6306,19.1097,19.2896,3143663.5527055,0
+NRG.US,D,20090622,000000,19.1844,19.208,18.692,18.7175,1383351.5898245,0
+NRG.US,D,20090623,000000,18.6281,18.8197,18.1562,18.5376,4675296.7152833,0
+NRG.US,D,20090624,000000,18.684,19.1578,18.4462,18.9829,3293930.0537828,0
+NRG.US,D,20090625,000000,19.3052,19.6001,18.9829,19.2797,7294713.3298166,0
+NRG.US,D,20090626,000000,19.2591,19.2797,18.8689,19.2738,4951732.830019,0
+NRG.US,D,20090629,000000,19.4743,20.2046,19.1539,20.2046,7505694.6271999,0
+NRG.US,D,20090630,000000,20.0356,21.0234,19.8901,21.0234,7166617.7964671,0
+NRG.US,D,20090701,000000,21.219,21.219,20.4464,21.0961,8013490.3654749,0
+NRG.US,D,20090702,000000,20.4887,20.6666,19.84,20.0818,10758037.838249,0
+NRG.US,D,20090706,000000,19.5756,19.6808,19.0143,19.0399,6680585.0524409,0
+NRG.US,D,20090707,000000,19.0929,19.1666,17.768,17.8791,5786197.3078736,0
+NRG.US,D,20090708,000000,18.2143,18.9092,18.1337,18.9092,7789233.1430786,0
+NRG.US,D,20090709,000000,19.1932,19.9078,18.8197,19.4184,5915263.4314952,0
+NRG.US,D,20090710,000000,19.1666,19.9953,18.0766,18.8197,9413096.7988836,0
+NRG.US,D,20090713,000000,19.0782,19.1666,18.2231,19.1372,8018433.8645658,0
+NRG.US,D,20090714,000000,19.4262,20.1417,19.2591,20.1241,7331708.6904761,0
+NRG.US,D,20090715,000000,20.3226,20.7472,19.785,20.1329,9016574.0466297,0
+NRG.US,D,20090716,000000,20.1161,20.1161,19.3122,20.0198,3710295.9849357,0
+NRG.US,D,20090717,000000,20.0258,20.1732,19.1991,19.7525,3206224.9122651,0
+NRG.US,D,20090720,000000,20.0504,20.0504,19.0625,19.0704,5270824.0472218,0
+NRG.US,D,20090721,000000,19.4026,20.3304,18.059,20.0995,15521009.173343,0
+NRG.US,D,20090722,000000,19.8489,20.0258,19.4517,19.9236,3924962.2697047,0
+NRG.US,D,20090723,000000,19.9236,20.926,19.785,20.9182,7542136.5275783,0
+NRG.US,D,20090724,000000,20.7639,21.791,20.6666,21.791,5671545.5689237,0
+NRG.US,D,20090727,000000,21.6632,22.1075,21.6632,21.9699,6143782.5015334,0
+NRG.US,D,20090728,000000,21.6712,21.912,21.0706,21.2976,2802758.471743,0
+NRG.US,D,20090729,000000,21.3074,21.4441,20.9625,21.4441,3582276.7558528,0
+NRG.US,D,20090730,000000,22.0918,22.5027,21.8628,22.2206,5347483.3830941,0
+NRG.US,D,20090731,000000,22.3661,22.3661,21.6632,22.0358,3164794.747626,0
+NRG.US,D,20090803,000000,22.4634,23.2752,22.2048,23.2507,4992619.7082794,0
+NRG.US,D,20090804,000000,23.3303,23.3303,22.6992,22.9931,2923380.2565181,0
+NRG.US,D,20090805,000000,22.888,22.9745,22.1331,22.4801,3578416.7773489,0
+NRG.US,D,20090806,000000,22.5105,23.0236,22.3591,22.5548,3312651.0512663,0
+NRG.US,D,20090807,000000,22.6992,22.8113,21.9699,22.4064,3221846.9391311,0
+NRG.US,D,20090810,000000,22.3661,23.405,22.3661,23.3568,4487273.8456601,0
+NRG.US,D,20090811,000000,23.1013,23.6969,22.9322,22.9991,4561609.4622644,0
+NRG.US,D,20090812,000000,23.0954,23.2329,22.6265,22.6688,3306891.605217,0
+NRG.US,D,20090813,000000,22.9244,23.1189,22.5105,22.9991,4328157.0670375,0
+NRG.US,D,20090814,000000,23.2419,23.4865,22.6924,23.4443,4194674.4524602,0
+NRG.US,D,20090817,000000,23.1828,23.1996,22.2609,22.4328,3657757.9538476,0
+NRG.US,D,20090818,000000,22.5371,22.5784,22.1331,22.5548,3285455.1932298,0
+NRG.US,D,20090819,000000,22.4634,23.2575,22.0604,22.9558,3489563.00227,0
+NRG.US,D,20090820,000000,22.8615,23.0315,22.771,22.9096,4138347.6601837,0
+NRG.US,D,20090821,000000,23.1828,23.1828,22.7307,22.7475,3862557.5882392,0
+NRG.US,D,20090824,000000,22.7385,23.0786,22.6688,22.7385,2342049.587744,0
+NRG.US,D,20090825,000000,22.9558,22.9931,22.5371,22.7631,2860829.0708607,0
+NRG.US,D,20090826,000000,22.6187,22.7543,22.2295,22.4722,3232500.0321505,0
+NRG.US,D,20090827,000000,22.3916,22.5961,22.2559,22.2707,3438519.5174188,0
+NRG.US,D,20090828,000000,22.5105,22.5548,21.9474,22.4801,3565027.9220212,0
+NRG.US,D,20090831,000000,22.1665,22.5184,21.5089,21.7419,5732057.9045754,0
+NRG.US,D,20090901,000000,21.7832,22.2943,21.4687,21.5807,3704316.7825983,0
+NRG.US,D,20090902,000000,21.4825,21.5158,20.8523,20.9575,4822419.4805733,0
+NRG.US,D,20090903,000000,21.1295,21.219,20.9015,21.219,2533595.6797076,0
+NRG.US,D,20090904,000000,21.3468,21.5562,21.0312,21.5296,2288559.2794078,0
+NRG.US,D,20090908,000000,21.7341,21.9699,21.4166,21.4598,2671629.0807501,0
+NRG.US,D,20090909,000000,21.5472,21.7055,21.2976,21.6201,2142729.6170906,0
+NRG.US,D,20090910,000000,21.5984,21.7586,21.3468,21.4441,2603379.4924566,0
+NRG.US,D,20090911,000000,21.5984,21.8805,21.5001,21.6632,2855136.7725661,0
+NRG.US,D,20090914,000000,21.4755,22.197,21.4687,22.0987,2837053.678752,0
+NRG.US,D,20090915,000000,22.0849,22.9174,21.9945,22.888,4356106.811229,0
+NRG.US,D,20090916,000000,22.8939,23.6015,22.8044,23.5927,4370196.6484199,0
+NRG.US,D,20090917,000000,23.5406,23.689,22.9096,23.0394,6273258.6334147,0
+NRG.US,D,20090918,000000,23.1013,23.1612,22.5184,22.5961,2781755.4679904,0
+NRG.US,D,20090921,000000,22.4801,22.8349,22.0103,22.6992,2219250.5878927,0
+NRG.US,D,20090922,000000,22.8781,23.462,22.8113,22.9991,2289205.3221991,0
+NRG.US,D,20090923,000000,23.1013,23.1013,22.2943,22.3661,2965523.6117033,0
+NRG.US,D,20090924,000000,22.4555,22.545,21.7419,21.8491,2091744.1234821,0
+NRG.US,D,20090925,000000,21.9296,22.1075,21.7193,21.7753,1486677.7408179,0
+NRG.US,D,20090928,000000,21.8628,22.2206,21.7114,21.9867,1655329.5006053,0
+NRG.US,D,20090929,000000,22.0672,23.1691,22.0672,23.1357,3594395.9081829,0
+NRG.US,D,20090930,000000,23.2998,23.2998,22.4152,22.829,3005235.4042566,0
+NRG.US,D,20091001,000000,22.6776,22.9174,21.6279,21.7753,3817844.3053523,0
+NRG.US,D,20091002,000000,21.7055,21.7055,20.5526,21.2279,4802499.9974076,0
+NRG.US,D,20091005,000000,21.3792,22.3749,21.2023,22.2481,3364337.5267382,0
+NRG.US,D,20091006,000000,22.4427,22.4427,21.9031,22.1263,3592364.1799086,0
+NRG.US,D,20091007,000000,22.0033,22.1173,21.6201,21.7832,3037621.9872084,0
+NRG.US,D,20091008,000000,21.7281,22.0279,21.3969,21.9867,3522860.1494708,0
+NRG.US,D,20091009,000000,21.9394,22.3985,21.9296,22.3267,2371020.7917189,0
+NRG.US,D,20091012,000000,22.4801,23.0167,22.3985,22.9745,3329382.0334748,0
+NRG.US,D,20091013,000000,22.7789,22.9931,22.4427,22.8113,1552639.2185011,0
+NRG.US,D,20091014,000000,22.9833,23.5927,22.9833,23.4915,2856367.8147352,0
+NRG.US,D,20091015,000000,23.2998,23.5927,23.2329,23.5406,3515881.869935,0
+NRG.US,D,20091016,000000,23.2752,23.5652,23.0786,23.291,1902287.7510354,0
+NRG.US,D,20091019,000000,23.3883,23.6311,23.0079,23.3971,1219012.54719,0
+NRG.US,D,20091020,000000,23.405,23.4354,22.7091,22.8781,1497786.624657,0
+NRG.US,D,20091021,000000,22.4879,22.6924,22.0358,22.2707,5589266.1694624,0
+NRG.US,D,20091022,000000,22.1665,22.423,21.4244,22.1075,4185617.6446998,0
+NRG.US,D,20091023,000000,22.1075,22.1892,21.5718,21.7832,3299446.3435691,0
+NRG.US,D,20091026,000000,21.9218,22.3179,21.0804,21.0961,2480509.2752897,0
+NRG.US,D,20091027,000000,21.2583,21.2898,20.4002,20.7325,3997862.3487051,0
+NRG.US,D,20091028,000000,20.6489,20.6824,19.7761,20.0916,6820866.8858751,0
+NRG.US,D,20091029,000000,20.2931,20.4464,18.9603,19.549,8329498.8903035,0
+NRG.US,D,20091030,000000,19.6061,19.6385,18.576,18.6192,8791268.9123044,0
+NRG.US,D,20091102,000000,18.8384,19.319,18.4787,18.8767,5510885.4093337,0
+NRG.US,D,20091103,000000,18.8689,19.0065,18.5131,18.8531,5202689.4240233,0
+NRG.US,D,20091104,000000,18.918,19.5166,18.918,19.1009,4613527.9027069,0
+NRG.US,D,20091105,000000,19.2503,19.4586,19.031,19.2797,4772251.9687037,0
+NRG.US,D,20091106,000000,19.1009,19.549,18.9917,19.2413,6805406.6240545,0
+NRG.US,D,20091109,000000,19.4026,19.8803,19.3279,19.8242,4639424.5534295,0
+NRG.US,D,20091110,000000,19.6719,20.2046,19.6719,19.9609,4434304.4411178,0
+NRG.US,D,20091111,000000,20.0198,20.2351,19.8645,19.9697,4301618.4430846,0
+NRG.US,D,20091112,000000,19.898,20.1516,18.9603,18.9603,6337359.3043809,0
+NRG.US,D,20091113,000000,19.1195,19.9236,18.9003,19.2738,4599986.4388459,0
+NRG.US,D,20091116,000000,19.5166,19.8321,19.435,19.6719,3453414.1102757,0
+NRG.US,D,20091117,000000,19.664,19.7672,19.3771,19.7299,2985445.1296493,0
+NRG.US,D,20091118,000000,19.7299,19.8489,19.4517,19.7211,4418843.161907,0
+NRG.US,D,20091119,000000,19.5412,19.7122,18.7853,18.9524,5512549.8597377,0
+NRG.US,D,20091120,000000,18.7686,19.4094,18.747,19.2797,4086686.6194674,0
+NRG.US,D,20091123,000000,19.5412,19.6227,19.3446,19.4429,4074673.2757206,0
+NRG.US,D,20091124,000000,19.3613,19.5166,19.0929,19.319,3600262.1802055,0
+NRG.US,D,20091125,000000,19.0399,19.6306,18.6281,19.5588,5590485.0029489,0
+NRG.US,D,20091127,000000,19.0536,19.5588,18.8767,19.3613,1358616.798736,0
+NRG.US,D,20091130,000000,19.3279,19.6306,19.2503,19.3849,4468963.8738265,0
+NRG.US,D,20091201,000000,19.4999,19.8901,19.4655,19.8242,3369434.6517527,0
+NRG.US,D,20091202,000000,19.8901,20.2439,19.7918,19.9156,4304855.7787724,0
+NRG.US,D,20091203,000000,19.9953,20.066,19.5254,19.5254,3596844.7664483,0
+NRG.US,D,20091204,000000,19.7457,19.8803,18.9917,19.7122,4881027.2617285,0
+NRG.US,D,20091207,000000,19.7457,20.2705,19.7457,19.9363,4600210.2646949,0
+NRG.US,D,20091208,000000,19.898,19.9236,19.4901,19.6227,4635515.7401948,0
+NRG.US,D,20091209,000000,19.6227,20.066,19.4586,19.5834,6873649.0906164,0
+NRG.US,D,20091210,000000,19.7299,19.9236,19.5166,19.8803,5132042.8643658,0
+NRG.US,D,20091211,000000,20.1417,20.3304,20.0434,20.2794,5532463.2385619,0
+NRG.US,D,20091214,000000,20.4376,20.7728,20.4376,20.7079,2240624.9390764,0
+NRG.US,D,20091215,000000,20.6096,20.933,20.527,20.933,2498835.525367,0
+NRG.US,D,20091216,000000,21.047,21.1768,20.7246,20.7472,2875633.1159877,0
+NRG.US,D,20091217,000000,20.701,20.9625,20.4298,20.6666,2610210.2504102,0
+NRG.US,D,20091218,000000,20.7974,20.8848,20.5438,20.6096,1861496.507456,0
+NRG.US,D,20091221,000000,20.8052,20.8937,20.5693,20.5949,2319410.6205138,0
+NRG.US,D,20091222,000000,20.5693,20.7246,20.1161,20.1417,2002097.80142,0
+NRG.US,D,20091223,000000,20.1654,20.2351,19.7299,19.7604,2982646.2891473,0
+NRG.US,D,20091224,000000,19.953,20.0434,19.7043,19.953,851442.68588699,0
+NRG.US,D,20091228,000000,20.0031,20.0356,19.4831,19.6061,1955797.3897859,0
+NRG.US,D,20091229,000000,19.6719,19.7122,19.3849,19.3849,3084590.8242186,0
+NRG.US,D,20091230,000000,19.3937,19.4901,19.1578,19.3691,1769948.6830681,0
+NRG.US,D,20091231,000000,19.3525,19.435,19.1195,19.1195,1265483.8803815,0
+NRG.US,D,20100104,000000,19.2591,19.5412,19.1932,19.3279,2079058.2847982,0
+NRG.US,D,20100105,000000,19.4026,19.664,19.2797,19.6306,4289114.7172506,0
+NRG.US,D,20100106,000000,19.6385,20.0759,19.5254,20.0582,3357859.8031917,0
+NRG.US,D,20100107,000000,20.0759,20.4376,20.0258,20.1732,3952439.9448331,0
+NRG.US,D,20100108,000000,20.0916,20.2528,19.8242,19.84,2092473.5922716,0
+NRG.US,D,20100111,000000,19.9953,20.2439,19.9953,20.0258,2628612.8047541,0
+NRG.US,D,20100112,000000,19.9236,19.9236,19.435,19.4655,4255341.4314256,0
+NRG.US,D,20100113,000000,19.5412,19.7211,19.5087,19.6808,3339104.2144407,0
+NRG.US,D,20100114,000000,19.6385,19.7122,19.435,19.4743,2490134.8041844,0
+NRG.US,D,20100115,000000,19.9363,20.3481,19.6876,19.7604,5647976.7070301,0
+NRG.US,D,20100119,000000,19.6808,20.3649,19.6808,20.3649,3879352.6660317,0
+NRG.US,D,20100120,000000,20.2794,20.2872,19.84,19.9785,4655374.179947,0
+NRG.US,D,20100121,000000,19.9432,20.1161,19.4262,19.435,5033209.5085948,0
+NRG.US,D,20100122,000000,20.3649,20.6824,19.9156,20.0258,19955493.69253,0
+NRG.US,D,20100125,000000,20.1732,20.3138,20.0818,20.1978,6267584.648144,0
+NRG.US,D,20100126,000000,20.1899,20.2794,20.0258,20.182,4685989.4865214,0
+NRG.US,D,20100127,000000,20.4228,20.814,19.953,20.2351,14577377.707228,0
+NRG.US,D,20100128,000000,20.3304,20.4464,19.8489,20.0198,64224141.443692,0
+NRG.US,D,20100129,000000,19.8724,19.9953,19.4743,19.5254,9966867.3839215,0
+NRG.US,D,20100201,000000,19.5588,19.6227,19.0782,19.3525,8048181.3372804,0
+NRG.US,D,20100202,000000,19.3446,19.3446,18.9436,19.0782,7869757.5444062,0
+NRG.US,D,20100203,000000,18.9671,19.0704,18.6684,18.7175,4931493.8863236,0
+NRG.US,D,20100204,000000,18.6281,18.6281,17.8545,17.8948,6889405.4129917,0
+NRG.US,D,20100205,000000,17.8869,17.9214,17.3139,17.5823,7193626.4547028,0
+NRG.US,D,20100208,000000,17.6698,17.824,17.4594,17.4839,4674184.7077702,0
+NRG.US,D,20100209,000000,17.7031,18.0334,17.6049,17.7267,5387671.3142716,0
+NRG.US,D,20100210,000000,17.7345,17.7435,17.2814,17.538,4396712.889788,0
+NRG.US,D,20100211,000000,17.7749,18.0422,17.5548,17.9921,5601521.6520823,0
+NRG.US,D,20100212,000000,17.8545,17.8712,17.5302,17.8633,4993858.8895704,0
+NRG.US,D,20100216,000000,17.9214,18.2143,17.8948,18.2143,3321519.6418356,0
+NRG.US,D,20100217,000000,18.2614,18.4295,18.1494,18.2958,4280550.3263578,0
+NRG.US,D,20100218,000000,18.1494,18.344,18.0422,18.2762,5369528.1944345,0
+NRG.US,D,20100219,000000,18.2958,18.9917,18.173,18.7853,6411604.3732554,0
+NRG.US,D,20100222,000000,18.9671,19.0488,18.6684,18.684,4929458.0884884,0
+NRG.US,D,20100223,000000,18.2231,18.5308,17.9763,18.0256,6370238.3042003,0
+NRG.US,D,20100224,000000,18.0845,18.2231,17.4692,17.7031,6836534.695301,0
+NRG.US,D,20100225,000000,17.3473,17.9214,17.2992,17.8712,6414890.543674,0
+NRG.US,D,20100226,000000,17.9046,18.0078,17.4937,17.6864,6268546.0819043,0
+NRG.US,D,20100301,000000,17.7267,18.3519,17.7199,18.286,5500320.8292637,0
+NRG.US,D,20100302,000000,18.3519,18.5947,18.3342,18.3577,6596993.2195927,0
+NRG.US,D,20100303,000000,18.4138,18.6103,18.2074,18.2231,5145629.0933965,0
+NRG.US,D,20100304,000000,18.1494,18.1632,17.8142,18.059,6955473.7166483,0
+NRG.US,D,20100305,000000,18.0933,18.6448,18.0933,18.4787,5761438.0994196,0
+NRG.US,D,20100308,000000,18.4639,18.6536,18.3774,18.5454,2293664.5435442,0
+NRG.US,D,20100309,000000,18.4865,18.6103,18.3961,18.4226,2995694.3187504,0
+NRG.US,D,20100310,000000,18.3774,18.4865,18.2683,18.3342,3516450.5910693,0
+NRG.US,D,20100311,000000,18.2683,18.576,18.2379,18.576,3497973.7672392,0
+NRG.US,D,20100312,000000,18.405,18.5308,17.8712,17.9695,6460785.0166094,0
+NRG.US,D,20100315,000000,17.9469,18.1022,17.8299,18.0334,2869117.7490031,0
+NRG.US,D,20100316,000000,18.0678,18.2379,17.9134,18.2231,2661917.0736864,0
+NRG.US,D,20100317,000000,18.2231,18.3342,18.1238,18.1975,3223420.8418052,0
+NRG.US,D,20100318,000000,18.2958,18.3018,17.7838,17.8299,6208904.632283,0
+NRG.US,D,20100319,000000,17.8948,18.1022,17.652,17.8633,6416329.1334485,0
+NRG.US,D,20100322,000000,17.7994,17.8388,17.4839,17.5075,4448511.2781843,0
+NRG.US,D,20100323,000000,17.5017,17.5891,17.4142,17.4761,7082154.0601982,0
+NRG.US,D,20100324,000000,17.2814,17.4692,17.0298,17.1439,7117041.3883167,0
+NRG.US,D,20100325,000000,16.9492,17.0466,16.4254,16.4549,7171453.4521945,0
+NRG.US,D,20100326,000000,16.4254,16.6672,16.3595,16.4008,5942275.1419016,0
+NRG.US,D,20100329,000000,16.4735,16.7055,16.4391,16.68,5338358.4101888,0
+NRG.US,D,20100330,000000,16.7635,17.1439,16.6672,17.08,5491526.5081807,0
+NRG.US,D,20100331,000000,17.021,17.1065,16.8854,16.9218,4156064.4935176,0
+NRG.US,D,20100401,000000,17.0711,17.4937,17.0544,17.3798,4533733.9875591,0
+NRG.US,D,20100405,000000,17.4515,17.6599,17.3798,17.5302,5280139.2720986,0
+NRG.US,D,20100406,000000,17.5075,17.6049,17.3287,17.5223,3865746.0891964,0
+NRG.US,D,20100407,000000,17.4142,17.5075,17.3228,17.3719,5517195.2634934,0
+NRG.US,D,20100408,000000,17.307,17.6205,17.1439,17.538,4269556.4076139,0
+NRG.US,D,20100409,000000,17.419,17.6864,17.2392,17.652,4581102.6589268,0
+NRG.US,D,20100412,000000,17.7749,18.3243,17.7749,18.1494,5430257.2342035,0
+NRG.US,D,20100413,000000,18.2143,18.3096,17.8299,18.2614,3966891.9729431,0
+NRG.US,D,20100414,000000,18.2457,18.2555,18.059,18.2143,3388586.0053003,0
+NRG.US,D,20100415,000000,18.2231,18.4295,18.0256,18.3774,3277607.0450536,0
+NRG.US,D,20100416,000000,18.3174,18.3715,17.6786,17.6943,6057253.4631129,0
+NRG.US,D,20100419,000000,17.6786,17.9046,17.6049,17.8633,3789397.0573419,0
+NRG.US,D,20100420,000000,17.9695,18.2762,17.8545,18.2379,4681556.7173221,0
+NRG.US,D,20100421,000000,18.2143,18.2614,17.9695,18.0933,4783110.5745479,0
+NRG.US,D,20100422,000000,17.9518,18.1798,17.7592,18.1494,3721321.4427764,0
+NRG.US,D,20100423,000000,18.2074,18.4865,17.9921,18.4384,3148456.4780435,0
+NRG.US,D,20100426,000000,18.5947,18.9829,18.5219,18.8836,4478147.8553647,0
+NRG.US,D,20100427,000000,18.7323,19.3771,18.6684,19.0929,6944462.5022706,0
+NRG.US,D,20100428,000000,19.147,19.1666,18.8286,19.0782,3902902.1975111,0
+NRG.US,D,20100429,000000,19.1666,19.3849,19.0704,19.266,3506391.6539398,0
+NRG.US,D,20100430,000000,19.319,20.0356,19.2738,19.5756,5394452.2201043,0
+NRG.US,D,20100503,000000,19.7122,20.4002,19.4999,20.3835,5549141.3164787,0
+NRG.US,D,20100504,000000,20.1073,20.2439,19.5343,19.6552,5882810.7181791,0
+NRG.US,D,20100505,000000,19.3849,19.5677,18.9524,19.1844,4753540.1277321,0
+NRG.US,D,20100506,000000,19.1009,19.1009,17.652,18.4295,9366697.700398,0
+NRG.US,D,20100507,000000,18.4226,18.9092,17.8948,18.3342,7831899.4368381,0
+NRG.US,D,20100510,000000,19.1372,19.3613,17.6943,17.8712,11192946.723597,0
+NRG.US,D,20100511,000000,17.6452,18.2379,17.6049,17.7906,4888744.1665659,0
+NRG.US,D,20100512,000000,17.8074,18.9524,17.8074,18.9348,5655230.6993163,0
+NRG.US,D,20100513,000000,18.8689,19.4743,18.7401,18.9671,4620498.043121,0
+NRG.US,D,20100514,000000,18.801,18.8286,18.1415,18.3863,5123141.7173093,0
+NRG.US,D,20100517,000000,18.4138,18.6281,17.9863,18.3774,4027772.6038553,0
+NRG.US,D,20100518,000000,18.3174,18.747,18.1159,18.3018,5540036.6913779,0
+NRG.US,D,20100519,000000,18.1337,18.3637,17.8388,18.2143,4997806.3636335,0
+NRG.US,D,20100520,000000,17.768,17.768,17.3719,17.419,6495060.8932041,0
+NRG.US,D,20100521,000000,17.2087,17.768,17.0063,17.652,6861907.390059,0
+NRG.US,D,20100524,000000,17.5017,17.8633,17.4142,17.4937,2825843.0558906,0
+NRG.US,D,20100525,000000,16.9935,17.5891,16.5915,17.5646,5513010.7375084,0
+NRG.US,D,20100526,000000,17.7345,18.2379,17.5478,17.9046,6996917.1073603,0
+NRG.US,D,20100527,000000,18.2683,18.6536,18.1798,18.6448,4181072.9625761,0
+NRG.US,D,20100528,000000,18.6605,19.1372,18.6536,18.9092,3637259.5756454,0
+NRG.US,D,20100601,000000,18.6772,18.7234,17.9617,17.9617,4418476.901427,0
+NRG.US,D,20100602,000000,17.9921,18.4865,17.939,18.4708,3452942.0412124,0
+NRG.US,D,20100603,000000,18.5534,19.031,18.4138,18.9671,6839858.5091578,0
+NRG.US,D,20100604,000000,18.6281,18.7018,18.1887,18.2319,7031216.3839302,0
+NRG.US,D,20100607,000000,18.4639,18.7087,18.2074,18.2379,3709716.0725088,0
+NRG.US,D,20100608,000000,18.3018,18.3577,17.8388,18.2457,4170606.0519674,0
+NRG.US,D,20100609,000000,18.3519,18.9829,18.2614,18.3243,7449039.2178816,0
+NRG.US,D,20100610,000000,18.8689,19.1283,18.6684,18.9671,4870802.4899928,0
+NRG.US,D,20100611,000000,18.8108,18.9917,18.2683,18.576,3817721.2011354,0
+NRG.US,D,20100614,000000,18.7607,19.0399,18.5376,18.5622,3111461.1173841,0
+NRG.US,D,20100615,000000,18.7087,19.0929,18.692,19.0871,3409182.0529639,0
+NRG.US,D,20100616,000000,18.8836,19.208,18.7607,18.9003,4136740.1836322,0
+NRG.US,D,20100617,000000,18.8453,18.9671,18.6536,18.8531,2678120.0303694,0
+NRG.US,D,20100618,000000,18.8197,19.2413,18.8197,19.147,4733233.0188917,0
+NRG.US,D,20100621,000000,19.3691,19.7918,18.9671,19.1097,3091398.1821971,0
+NRG.US,D,20100622,000000,18.9603,19.0065,18.0334,18.1415,5507709.1170592,0
+NRG.US,D,20100623,000000,18.1415,18.2457,17.824,17.9863,2917212.8369896,0
+NRG.US,D,20100624,000000,17.9046,18.286,17.5823,17.6363,2395775.9306119,0
+NRG.US,D,20100625,000000,17.6452,17.7994,17.4289,17.6943,3989815.8094356,0
+NRG.US,D,20100628,000000,17.6452,17.9046,17.5164,17.8074,2657348.9915876,0
+NRG.US,D,20100629,000000,17.6117,17.6117,17.0987,17.2176,4151689.7155611,0
+NRG.US,D,20100630,000000,17.1291,17.6452,17.0544,17.1792,5205375.3342106,0
+NRG.US,D,20100701,000000,17.2028,17.2992,17.0378,17.1606,4012325.5681076,0
+NRG.US,D,20100702,000000,17.2392,17.419,17.0063,17.0063,3553939.3859866,0
+NRG.US,D,20100706,000000,17.2992,17.5969,17.138,17.307,3617759.2572515,0
+NRG.US,D,20100707,000000,17.3551,17.9518,17.3228,17.9046,3994191.6047825,0
+NRG.US,D,20100708,000000,18.1415,18.173,17.8299,18.0845,3412756.1448154,0
+NRG.US,D,20100709,000000,18.1091,18.3243,17.9695,18.3243,1876332.0916799,0
+NRG.US,D,20100712,000000,18.2958,18.6281,18.1887,18.6281,2198033.9321935,0
+NRG.US,D,20100713,000000,18.7853,18.8915,18.2762,18.5454,3237088.4620538,0
+NRG.US,D,20100714,000000,18.5308,18.6281,18.1159,18.4708,1572107.9977981,0
+NRG.US,D,20100715,000000,18.4138,18.5858,18.2143,18.5219,2385582.697973,0
+NRG.US,D,20100716,000000,18.4295,18.4787,17.9763,18.0167,1948346.0237966,0
+NRG.US,D,20100719,000000,18.059,18.3018,17.824,18.1887,2071943.6749725,0
+NRG.US,D,20100720,000000,17.9763,18.286,17.7592,18.2555,2351627.2992983,0
+NRG.US,D,20100721,000000,18.2457,18.3519,17.7267,17.8467,2737109.3328581,0
+NRG.US,D,20100722,000000,18.1091,18.2683,17.9863,18.1415,4011800.5947529,0
+NRG.US,D,20100723,000000,18.1798,18.5947,17.9695,18.5376,4473726.2774578,0
+NRG.US,D,20100726,000000,18.5534,18.9671,18.5534,18.8384,2813902.9642398,0
+NRG.US,D,20100727,000000,18.9524,19.031,18.7765,18.9829,2734771.3701269,0
+NRG.US,D,20100728,000000,18.8689,19.0625,18.7401,18.7607,1582933.0297651,0
+NRG.US,D,20100729,000000,18.8453,18.8531,17.9863,18.1562,3680905.6161891,0
+NRG.US,D,20100730,000000,17.999,18.4787,17.7838,18.3637,3615341.9380829,0
+NRG.US,D,20100802,000000,19.2797,19.2797,18.5858,18.6281,5431118.9637219,0
+NRG.US,D,20100803,000000,18.576,19.0536,18.4226,18.8197,3698931.7361507,0
+NRG.US,D,20100804,000000,18.8836,18.9603,18.4295,18.7765,2952883.5555794,0
+NRG.US,D,20100805,000000,18.6281,18.8108,18.4384,18.8108,1900390.3182705,0
+NRG.US,D,20100806,000000,18.7018,18.8384,18.2683,18.6192,2815270.3366987,0
+NRG.US,D,20100809,000000,18.6281,18.7932,18.5454,18.6536,2105227.5961003,0
+NRG.US,D,20100810,000000,18.4551,18.9348,18.2614,18.7018,3580523.7924996,0
+NRG.US,D,20100811,000000,18.4138,18.7087,18.1887,18.2762,8434950.3694716,0
+NRG.US,D,20100812,000000,18.0167,18.3961,17.9695,18.1494,3652119.5772348,0
+NRG.US,D,20100813,000000,18.059,18.405,17.6599,17.7838,6701622.647461,0
+NRG.US,D,20100816,000000,17.6205,17.9921,17.4044,17.7503,4269645.9379535,0
+NRG.US,D,20100817,000000,17.8948,17.8948,17.6285,17.7749,2415043.2666448,0
+NRG.US,D,20100818,000000,17.712,17.7994,17.5017,17.6452,4416241.6951082,0
+NRG.US,D,20100819,000000,17.5823,17.5823,17.1694,17.2392,2628397.118027,0
+NRG.US,D,20100820,000000,17.1213,17.196,16.673,16.786,4073776.9549346,0
+NRG.US,D,20100823,000000,16.8991,17.2087,16.794,16.8509,3377884.0775503,0
+NRG.US,D,20100824,000000,16.6053,16.6966,16.4076,16.4549,4486455.8639212,0
+NRG.US,D,20100825,000000,16.3497,16.6406,16.3153,16.5757,4168163.2980432,0
+NRG.US,D,20100826,000000,16.7055,16.7537,16.3241,16.4076,2823254.8151647,0
+NRG.US,D,20100827,000000,16.559,16.7723,16.2141,16.7055,3074730.2781825,0
+NRG.US,D,20100830,000000,16.6898,16.9316,16.4549,16.4549,2908170.2726923,0
+NRG.US,D,20100831,000000,16.3654,16.7291,16.2297,16.4549,4465789.6163324,0
+NRG.US,D,20100901,000000,16.6898,17.0888,16.5757,17.0378,4670101.9208074,0
+NRG.US,D,20100902,000000,17.0466,17.5075,16.9571,17.4839,3877471.5115104,0
+NRG.US,D,20100903,000000,17.6786,17.6943,17.2303,17.5302,2852240.2626026,0
+NRG.US,D,20100907,000000,17.4594,17.4937,17.1891,17.2235,2647358.219603,0
+NRG.US,D,20100908,000000,17.2559,17.4594,17.2303,17.307,2161899.2836623,0
+NRG.US,D,20100909,000000,17.5075,17.7503,17.4692,17.6452,2287693.4803285,0
+NRG.US,D,20100910,000000,17.712,17.824,17.5478,17.6864,2305297.3833478,0
+NRG.US,D,20100913,000000,17.8791,17.8869,17.6049,17.7199,2206860.8097635,0
+NRG.US,D,20100914,000000,17.652,17.6786,17.2814,17.5302,1739216.3766181,0
+NRG.US,D,20100915,000000,17.4761,17.5646,17.4044,17.538,1496576.9476825,0
+NRG.US,D,20100916,000000,17.4594,17.5548,17.4044,17.4692,1674238.7152801,0
+NRG.US,D,20100917,000000,17.8467,17.8467,17.3551,17.4427,2037574.1984772,0
+NRG.US,D,20100920,000000,17.08,17.2303,17.0466,17.2176,4025833.4580913,0
+NRG.US,D,20100921,000000,17.1694,17.4289,17.0544,17.0987,3194571.724657,0
+NRG.US,D,20100922,000000,17.0151,17.2176,16.8922,17.0151,3324213.6911446,0
+NRG.US,D,20100923,000000,16.907,17.0544,16.6672,16.68,5547312.0488588,0
+NRG.US,D,20100924,000000,16.9847,16.9847,16.7467,16.8018,4671717.5364807,0
+NRG.US,D,20100927,000000,16.786,16.9404,16.7389,16.7635,4012700.9850997,0
+NRG.US,D,20100928,000000,16.8775,17.0151,16.7203,16.9148,4683046.1766079,0
+NRG.US,D,20100929,000000,16.8343,16.9218,16.7055,16.8509,2557386.3326698,0
+NRG.US,D,20100930,000000,16.8854,17.08,16.8087,16.8598,2556215.3165237,0
+NRG.US,D,20101001,000000,17.021,17.1213,16.9148,17.08,3344364.1218907,0
+NRG.US,D,20101004,000000,17.0151,17.1291,16.7467,16.8421,2685114.5881489,0
+NRG.US,D,20101005,000000,17.0151,17.2992,17.0063,17.2176,3465084.5935176,0
+NRG.US,D,20101006,000000,17.1694,17.3955,17.1694,17.3719,3499325.8788448,0
+NRG.US,D,20101007,000000,17.4427,17.5223,17.3287,17.4044,2051867.5137127,0
+NRG.US,D,20101008,000000,17.4044,17.419,17.2087,17.2559,2244625.3174312,0
+NRG.US,D,20101011,000000,17.2028,17.2392,17.0711,17.1213,2730157.5054679,0
+NRG.US,D,20101012,000000,17.0632,17.08,16.9659,16.9935,5280213.5415848,0
+NRG.US,D,20101013,000000,17.021,17.2559,16.9935,17.1891,2309554.1440386,0
+NRG.US,D,20101014,000000,17.1291,17.1891,16.8854,16.9218,2340581.493653,0
+NRG.US,D,20101015,000000,16.9935,17.0151,16.786,16.8922,1664346.6301471,0
+NRG.US,D,20101018,000000,16.907,17.021,16.8343,16.8922,2595871.1526148,0
+NRG.US,D,20101019,000000,16.7537,16.8343,16.4961,16.5689,3334078.3067417,0
+NRG.US,D,20101020,000000,16.6327,16.8087,16.559,16.6406,2180898.0286766,0
+NRG.US,D,20101021,000000,16.7467,16.8509,16.3595,16.4735,2747457.2088108,0
+NRG.US,D,20101022,000000,16.504,16.5512,16.2219,16.3929,1629702.4582918,0
+NRG.US,D,20101025,000000,16.4804,16.6406,16.2475,16.3409,1529857.8166397,0
+NRG.US,D,20101026,000000,16.2789,16.447,16.1167,16.3074,2827347.7760296,0
+NRG.US,D,20101027,000000,16.1728,16.2396,15.8818,16.1256,3098252.3401258,0
+NRG.US,D,20101028,000000,16.2052,16.3409,15.9781,16.0273,2703672.8031968,0
+NRG.US,D,20101029,000000,15.9958,16.2141,15.9958,16.1256,2798500.6936619,0
+NRG.US,D,20101101,000000,16.1963,16.2219,15.8976,15.986,2440538.0482296,0
+NRG.US,D,20101102,000000,16.101,16.1806,16.0184,16.1099,2148850.236669,0
+NRG.US,D,20101103,000000,16.1728,16.3074,15.986,16.2297,2251163.0670008,0
+NRG.US,D,20101104,000000,16.1885,16.27,15.8818,16.1413,5034479.2115924,0
+NRG.US,D,20101105,000000,16.1728,16.4804,16.0342,16.2789,4890737.2340117,0
+NRG.US,D,20101108,000000,16.4008,16.4076,16.1728,16.3329,2694964.9602827,0
+NRG.US,D,20101109,000000,16.3595,16.5296,16.2533,16.3654,2808434.491794,0
+NRG.US,D,20101110,000000,16.3329,16.3595,15.9781,16.2533,2380030.799529,0
+NRG.US,D,20101111,000000,16.1885,16.3654,16.0342,16.3241,2250987.0584922,0
+NRG.US,D,20101112,000000,16.1963,16.2475,15.8248,15.8818,2794333.4633107,0
+NRG.US,D,20101115,000000,15.9202,16.1099,15.9202,16.0273,1371116.4550092,0
+NRG.US,D,20101116,000000,15.9034,15.9034,15.5496,15.7423,4954022.9754098,0
+NRG.US,D,20101117,000000,15.7746,15.9467,15.6704,15.7668,2941497.9415998,0
+NRG.US,D,20101118,000000,15.8818,15.9132,15.7079,15.8081,4062555.1407809,0
+NRG.US,D,20101119,000000,15.7334,15.7511,15.4729,15.6704,4285974.0336338,0
+NRG.US,D,20101122,000000,15.6292,15.8818,15.5555,15.8573,3075265.4254395,0
+NRG.US,D,20101123,000000,15.7992,15.7992,15.5712,15.7079,3515611.2441358,0
+NRG.US,D,20101124,000000,15.758,16.0184,15.7334,16.0047,3016797.0267448,0
+NRG.US,D,20101126,000000,15.8818,15.929,15.7914,15.8897,1480457.4169977,0
+NRG.US,D,20101129,000000,15.8081,15.8573,15.6931,15.8317,2895637.0425418,0
+NRG.US,D,20101130,000000,15.7,15.8317,15.6764,15.6931,8699664.114064,0
+NRG.US,D,20101201,000000,15.8729,15.9516,15.5083,15.5152,4840772.1827963,0
+NRG.US,D,20101202,000000,15.524,15.6459,15.4591,15.5408,4229293.18956,0
+NRG.US,D,20101203,000000,15.4798,15.5634,15.4002,15.5083,3842108.0447678,0
+NRG.US,D,20101206,000000,15.4503,15.5083,15.3825,15.4591,4436588.4821673,0
+NRG.US,D,20101207,000000,15.5496,15.5712,15.2646,15.2646,5863972.72082,0
+NRG.US,D,20101208,000000,15.3225,15.3658,15.0384,15.0699,5557747.4203705,0
+NRG.US,D,20101209,000000,15.1043,15.3058,15.0228,15.1849,3381861.0559298,0
+NRG.US,D,20101210,000000,15.3127,15.3225,15.0886,15.1426,3154479.4281605,0
+NRG.US,D,20101213,000000,15.3127,15.5408,15.1426,15.1761,4273449.9599952,0
+NRG.US,D,20101214,000000,15.1604,15.2557,15.0886,15.1289,2960695.0777074,0
+NRG.US,D,20101215,000000,15.0886,15.2183,14.9854,14.9933,2396261.225748,0
+NRG.US,D,20101216,000000,14.9775,15.0483,14.8203,14.8281,3739629.3798297,0
+NRG.US,D,20101217,000000,14.8439,15.1525,14.7534,15.1211,3514864.4797125,0
+NRG.US,D,20101220,000000,15.1604,15.2409,15.008,15.1426,2453913.6774843,0
+NRG.US,D,20101221,000000,15.2017,15.2183,15.0699,15.1368,3598178.56503,0
+NRG.US,D,20101222,000000,15.1368,15.5083,15.1131,15.4661,2624082.3660935,0
+NRG.US,D,20101223,000000,15.4661,15.5712,15.3314,15.5408,2390036.832367,0
+NRG.US,D,20101227,000000,15.4798,15.5555,15.3825,15.524,1272848.7682019,0
+NRG.US,D,20101228,000000,15.524,15.6203,15.4188,15.5712,1386126.0129612,0
+NRG.US,D,20101229,000000,15.5712,15.8897,15.4897,15.8395,2925597.1498129,0
+NRG.US,D,20101230,000000,15.815,15.9615,15.7511,15.8317,2030710.8840365,0
+NRG.US,D,20101231,000000,15.758,15.9034,15.6027,15.8248,2282987.0331594,0
+NRG.US,D,20110103,000000,15.9378,16.2052,15.8493,16.0578,2873740.770174,0
+NRG.US,D,20110104,000000,16.0735,16.1099,15.9034,16.0676,2356773.2590436,0
+NRG.US,D,20110105,000000,15.9781,16.0184,15.8493,15.9034,3119822.0302323,0
+NRG.US,D,20110106,000000,15.9034,15.9034,15.7167,15.8081,2736434.8031406,0
+NRG.US,D,20110107,000000,15.815,15.9034,15.6852,15.8976,3774006.9954467,0
+NRG.US,D,20110110,000000,16.5915,16.6406,15.8395,16.0096,5283675.7205119,0
+NRG.US,D,20110111,000000,16.0342,16.4391,16.0184,16.3409,4577752.3929242,0
+NRG.US,D,20110112,000000,16.4549,16.4647,16.2297,16.2926,3964875.5055222,0
+NRG.US,D,20110113,000000,16.3153,16.447,16.27,16.3831,3260803.8281394,0
+NRG.US,D,20110114,000000,16.3929,16.4174,16.3006,16.3929,2262902.7327777,0
+NRG.US,D,20110118,000000,16.3654,16.4174,16.2868,16.3595,1676951.0776132,0
+NRG.US,D,20110119,000000,16.3409,16.3743,16.0676,16.2396,3516612.3561147,0
+NRG.US,D,20110120,000000,16.2475,16.6583,16.2396,16.5689,4464275.7396813,0
+NRG.US,D,20110121,000000,16.6898,16.8175,16.6053,16.6898,3651680.0646587,0
+NRG.US,D,20110124,000000,16.68,16.786,16.504,16.7723,3350389.1067882,0
+NRG.US,D,20110125,000000,16.7467,17.0151,16.7055,16.8854,3871076.196572,0
+NRG.US,D,20110126,000000,16.9218,17.3641,16.8991,17.0632,4910808.3083205,0
+NRG.US,D,20110127,000000,16.9935,17.5164,16.9935,17.4358,5515762.7780602,0
+NRG.US,D,20110128,000000,17.4692,17.5744,16.9316,16.9994,5040722.9353876,0
+NRG.US,D,20110131,000000,17.0711,17.1694,16.7133,16.8018,4233664.9153458,0
+NRG.US,D,20110201,000000,16.8922,17.138,16.8598,16.9148,3379071.3719398,0
+NRG.US,D,20110202,000000,16.8922,17.1291,16.794,16.8087,3137805.4198045,0
+NRG.US,D,20110203,000000,16.8421,17.2992,16.7389,17.2303,3070983.2299931,0
+NRG.US,D,20110204,000000,17.2028,17.2087,16.7055,16.786,2324789.5626199,0
+NRG.US,D,20110207,000000,16.7203,17.2176,16.673,17.1439,2258125.068293,0
+NRG.US,D,20110208,000000,17.1065,17.1065,16.7203,16.794,2656766.0269901,0
+NRG.US,D,20110209,000000,16.8175,16.8854,16.6406,16.7467,2360647.4810107,0
+NRG.US,D,20110210,000000,16.673,16.907,16.673,16.8922,2082713.7678675,0
+NRG.US,D,20110211,000000,16.8087,17.0378,16.6898,16.9218,2377415.0892671,0
+NRG.US,D,20110214,000000,16.8854,16.9316,16.6494,16.7055,2608617.0173218,0
+NRG.US,D,20110215,000000,16.7203,16.9404,16.6672,16.907,2451224.7151263,0
+NRG.US,D,20110216,000000,16.9316,17.0544,16.7055,16.8087,1686720.0585293,0
+NRG.US,D,20110218,000000,16.8677,17.0544,16.8175,16.9148,2654812.637763,0
+NRG.US,D,20110222,000000,16.5983,16.7635,16.1167,16.1728,6817170.7071968,0
+NRG.US,D,20110223,000000,16.1963,16.4076,15.9958,16.0342,4674997.6025579,0
+NRG.US,D,20110224,000000,16.0096,16.0911,15.5634,15.6292,6115509.2272511,0
+NRG.US,D,20110225,000000,15.7079,15.9516,15.6852,15.8317,2852011.3498026,0
+NRG.US,D,20110228,000000,15.8976,16.2396,15.8317,16.1885,4772229.5861187,0
+NRG.US,D,20110301,000000,16.2141,16.3497,15.7914,15.8081,2807588.0231289,0
+NRG.US,D,20110302,000000,15.8248,15.9034,15.639,15.6764,3175014.4324107,0
+NRG.US,D,20110303,000000,15.7914,16.0047,15.6292,15.7334,2630139.9074781,0
+NRG.US,D,20110304,000000,15.758,15.8729,15.5496,15.6931,3120599.3163622,0
+NRG.US,D,20110307,000000,15.7,15.8976,15.4897,15.5634,2513341.4751589,0
+NRG.US,D,20110308,000000,15.5152,15.9034,15.4591,15.8317,2631003.671777,0
+NRG.US,D,20110309,000000,15.8317,16.0508,15.7511,16.0184,2268079.2142297,0
+NRG.US,D,20110310,000000,15.8317,15.8976,15.6027,15.6203,2998485.0201306,0
+NRG.US,D,20110311,000000,15.5634,16.101,15.5408,16.0273,3169563.2555987,0
+NRG.US,D,20110314,000000,15.6459,16.6327,15.6459,16.3329,8957489.1094602,0
+NRG.US,D,20110315,000000,15.9615,16.4076,15.9467,16.3006,5692290.1555598,0
+NRG.US,D,20110316,000000,16.2475,16.786,16.1806,16.3654,10059907.719766,0
+NRG.US,D,20110317,000000,16.6583,16.7291,16.4076,16.5983,4139152.4158497,0
+NRG.US,D,20110318,000000,16.7467,16.8175,16.5512,16.7782,4577392.2367855,0
+NRG.US,D,20110321,000000,16.9218,17.0063,16.8421,16.8922,2881357.9707696,0
+NRG.US,D,20110322,000000,16.9659,17.1291,16.7635,17.0888,4860115.823096,0
+NRG.US,D,20110323,000000,17.0063,17.1606,16.8264,17.0711,2866162.2304068,0
+NRG.US,D,20110324,000000,17.1134,17.1792,16.8598,17.1213,2460959.1047748,0
+NRG.US,D,20110325,000000,17.1213,17.4142,17.0888,17.2736,2937067.2071809,0
+NRG.US,D,20110328,000000,17.2648,17.3641,17.196,17.2303,2473496.4044863,0
+NRG.US,D,20110329,000000,17.2481,17.5478,17.1527,17.4937,2537753.7535468,0
+NRG.US,D,20110330,000000,17.5823,17.7749,17.3139,17.6864,3989782.2355583,0
+NRG.US,D,20110331,000000,17.6049,17.6698,17.4044,17.4427,2674126.7737463,0
+NRG.US,D,20110401,000000,17.5744,17.652,17.3228,17.5302,2176846.7808107,0
+NRG.US,D,20110404,000000,17.4937,17.5744,17.1792,17.3139,2044794.6168861,0
+NRG.US,D,20110405,000000,17.2736,17.3139,17.0466,17.1065,2747010.5745031,0
+NRG.US,D,20110406,000000,17.2087,17.3876,17.1792,17.2648,2511711.6160224,0
+NRG.US,D,20110407,000000,17.2648,17.712,17.2559,17.652,3396886.8921255,0
+NRG.US,D,20110408,000000,17.7267,17.7838,17.3287,17.4289,2869503.3398974,0
+NRG.US,D,20110411,000000,17.4142,17.4761,17.2736,17.3876,3382444.0205273,0
+NRG.US,D,20110412,000000,17.3719,17.3798,17.2087,17.2814,4422185.2887878,0
+NRG.US,D,20110413,000000,17.2736,17.538,17.2481,17.2559,3005681.0211741,0
+NRG.US,D,20110414,000000,17.1527,17.4142,17.1213,17.2814,2310906.2556442,0
+NRG.US,D,20110415,000000,17.3287,17.5969,17.2992,17.538,3315338.9962341,0
+NRG.US,D,20110418,000000,17.3798,17.5075,17.08,17.4044,3099543.4083181,0
+NRG.US,D,20110419,000000,17.3798,17.8791,17.307,17.7199,3397842.2215443,0
+NRG.US,D,20110420,000000,17.939,18.286,17.8388,18.1887,5270358.0824998,0
+NRG.US,D,20110421,000000,18.2074,18.5131,18.1415,18.5131,2409410.9943734,0
+NRG.US,D,20110425,000000,18.4639,18.4708,18.1415,18.286,2898151.0137816,0
+NRG.US,D,20110426,000000,18.3774,18.9603,18.3577,18.8915,6609654.6409112,0
+NRG.US,D,20110427,000000,18.9436,19.3771,18.8453,19.3525,4959235.0655194,0
+NRG.US,D,20110428,000000,19.3052,19.3849,19.0488,19.3771,3403469.4068648,0
+NRG.US,D,20110429,000000,19.3357,19.6306,19.1932,19.6001,2631645.6450073,0
+NRG.US,D,20110502,000000,19.6464,19.6808,19.3849,19.5343,2726820.4655383,0
+NRG.US,D,20110503,000000,19.4901,19.6876,19.208,19.2974,3653088.1327266,0
+NRG.US,D,20110504,000000,19.3122,19.5834,19.1195,19.2797,3803900.9723534,0
+NRG.US,D,20110505,000000,19.0536,19.6061,18.9917,19.208,4542894.5691221,0
+NRG.US,D,20110506,000000,19.3937,19.7367,19.3771,19.5087,2932207.1340883,0
+NRG.US,D,20110509,000000,19.4655,19.7761,19.3849,19.7367,2816579.7179151,0
+NRG.US,D,20110510,000000,19.8242,20.3569,19.8086,20.2046,4743300.0951429,0
+NRG.US,D,20110511,000000,20.1899,20.2872,20.066,20.1417,3874546.5146208,0
+NRG.US,D,20110512,000000,20.1241,20.1417,19.898,20.0582,2405130.8337074,0
+NRG.US,D,20110513,000000,20.0356,20.1161,19.7211,19.8567,1897803.0949348,0
+NRG.US,D,20110516,000000,19.8567,20.1584,19.785,19.9953,2464993.0570069,0
+NRG.US,D,20110517,000000,19.953,20.1899,19.8645,19.953,2160313.1723054,0
+NRG.US,D,20110518,000000,19.9609,20.1161,19.898,20.066,1942131.8043178,0
+NRG.US,D,20110519,000000,20.0759,20.1978,20.012,20.182,3307002.5007513,0
+NRG.US,D,20110520,000000,20.1516,20.6824,20.0434,20.4622,3675942.786684,0
+NRG.US,D,20110523,000000,20.1899,20.3304,19.9236,20.0031,3654655.9310594,0
+NRG.US,D,20110524,000000,20.0582,20.2273,19.8803,19.9156,4258120.9415134,0
+NRG.US,D,20110525,000000,19.8567,20.1161,19.7367,20.0031,2508373.5587025,0
+NRG.US,D,20110526,000000,19.9697,20.0582,19.8242,20.012,2504053.719818,0
+NRG.US,D,20110527,000000,20.066,20.1161,19.898,19.9156,1854123.4805138,0
+NRG.US,D,20110531,000000,20.1329,20.2115,19.8724,20.0504,3816499.3154782,0
+NRG.US,D,20110601,000000,20.0198,20.1241,19.6876,19.6876,3765015.3006606,0
+NRG.US,D,20110602,000000,19.7672,19.7672,19.4262,19.4586,3334612.4366085,0
+NRG.US,D,20110603,000000,19.2335,19.5166,19.1097,19.3446,2816657.039572,0
+NRG.US,D,20110606,000000,19.3525,19.6955,19.266,19.2738,3880477.8996177,0
+NRG.US,D,20110607,000000,19.3525,19.6808,19.319,19.3525,2652865.3528772,0
+NRG.US,D,20110608,000000,19.3771,19.6464,19.3122,19.549,2519998.2593844,0
+NRG.US,D,20110609,000000,19.5412,19.6876,19.435,19.5166,2334803.7345797,0
+NRG.US,D,20110610,000000,19.5087,19.5677,19.2247,19.266,2665356.8700286,0
+NRG.US,D,20110613,000000,19.2738,19.2974,19.031,19.1372,2826393.4640009,0
+NRG.US,D,20110614,000000,19.266,19.3771,19.0536,19.2247,2536107.6161669,0
+NRG.US,D,20110615,000000,19.1283,19.2503,18.5947,18.6772,4574898.6133503,0
+NRG.US,D,20110616,000000,18.7234,18.8915,18.4138,18.6015,4532650.4669722,0
+NRG.US,D,20110617,000000,18.7568,19.0929,18.6684,18.8767,6205560.4706218,0
+NRG.US,D,20110620,000000,18.7853,19.1539,18.7853,19.0212,3170777.0021341,0
+NRG.US,D,20110621,000000,19.1539,19.3446,19.1283,19.208,3080642.3327652,0
+NRG.US,D,20110622,000000,19.0704,19.2591,18.9348,18.9524,2569170.7636165,0
+NRG.US,D,20110623,000000,18.7175,18.8384,18.5219,18.8108,3399297.0895625,0
+NRG.US,D,20110624,000000,18.801,18.9751,18.4384,18.4639,3343743.5138551,0
+NRG.US,D,20110627,000000,18.4639,18.692,18.4639,18.6772,2624902.3826128,0
+NRG.US,D,20110628,000000,19.0399,19.4655,18.9829,19.3613,4681264.7263283,0
+NRG.US,D,20110629,000000,19.5677,19.7122,19.435,19.6719,3890248.9153142,0
+NRG.US,D,20110630,000000,19.7457,19.953,19.6385,19.9078,2822161.1206756,0
+NRG.US,D,20110701,000000,19.84,20.1584,19.7299,20.0818,2427443.2186762,0
+NRG.US,D,20110705,000000,19.9432,20.0916,19.6139,19.6139,3338736.9365703,0
+NRG.US,D,20110706,000000,19.5588,19.5756,19.3771,19.4429,2495011.1555207,0
+NRG.US,D,20110707,000000,19.6227,19.6552,19.3279,19.6227,4298534.7333203,0
+NRG.US,D,20110708,000000,19.4429,19.6227,19.319,19.6001,3539705.0793842,0
+NRG.US,D,20110711,000000,19.3525,19.3771,18.8767,18.9436,2972294.3436338,0
+NRG.US,D,20110712,000000,18.918,19.3613,18.8384,19.1991,3707977.3526187,0
+NRG.US,D,20110713,000000,19.3052,19.7761,19.2335,19.4262,4403026.8135086,0
+NRG.US,D,20110714,000000,19.4262,19.9236,19.3937,19.5087,4108827.0654887,0
+NRG.US,D,20110715,000000,19.5913,19.8086,19.4655,19.6808,3718439.1762762,0
+NRG.US,D,20110718,000000,19.5756,19.6719,19.4831,19.5913,3075046.6865417,0
+NRG.US,D,20110719,000000,19.7367,20.0818,19.7122,20.0759,2672107.2541547,0
+NRG.US,D,20110720,000000,20.0818,20.2351,19.8567,19.898,2076260.4616864,0
+NRG.US,D,20110721,000000,20.0198,20.2203,19.8489,20.2046,2394568.2884178,0
+NRG.US,D,20110722,000000,20.2528,20.2617,19.9865,20.0434,2118742.6078156,0
+NRG.US,D,20110725,000000,20.1584,20.7816,20.1584,20.5772,3357603.4208557,0
+NRG.US,D,20110726,000000,20.4799,20.5143,20.3304,20.3835,2502979.355743,0
+NRG.US,D,20110727,000000,20.3088,20.3835,20.1161,20.3403,4426526.492867,0
+NRG.US,D,20110728,000000,20.3304,20.4228,20.0995,20.1241,2316758.2842038,0
+NRG.US,D,20110729,000000,19.9363,20.1241,19.7918,19.8567,2398340.7713627,0
+NRG.US,D,20110801,000000,20.0258,20.0916,19.6227,19.7918,2304400.0451715,0
+NRG.US,D,20110802,000000,19.6719,19.8164,19.1578,19.1844,3816220.5505572,0
+NRG.US,D,20110803,000000,19.1844,19.2591,18.747,19.1578,5419831.0192037,0
+NRG.US,D,20110804,000000,19.1097,19.7211,17.9302,17.9469,7190367.7538203,0
+NRG.US,D,20110805,000000,18.2074,18.6536,17.2392,17.9469,9097604.0908978,0
+NRG.US,D,20110808,000000,17.5302,18.2457,16.447,16.4804,9859620.2110108,0
+NRG.US,D,20110809,000000,16.7723,17.4427,16.1806,17.3955,8158541.7242718,0
+NRG.US,D,20110810,000000,16.9492,17.4142,16.504,17.021,7207326.6314385,0
+NRG.US,D,20110811,000000,17.0632,18.4138,17.021,18.1798,5260678.6319233,0
+NRG.US,D,20110812,000000,18.3577,18.6349,17.9518,18.0334,3546751.5240649,0
+NRG.US,D,20110815,000000,18.1337,18.6015,18.0845,18.5219,3226054.8650912,0
+NRG.US,D,20110816,000000,18.2319,18.4639,17.999,18.173,5175035.7403866,0
+NRG.US,D,20110817,000000,18.3174,18.6605,17.9214,18.0256,3193520.7605572,0
+NRG.US,D,20110818,000000,17.6363,17.7031,17.0711,17.6452,5253921.1260657,0
+NRG.US,D,20110819,000000,17.3641,17.7838,17.2814,17.3139,3689580.902616,0
+NRG.US,D,20110822,000000,17.6943,17.7592,17.0063,17.1606,3670529.2533102,0
+NRG.US,D,20110823,000000,17.5164,17.6599,17.2481,17.5891,4982887.3534113,0
+NRG.US,D,20110824,000000,17.5302,18.0933,17.5164,18.0678,2860018.2108533,0
+NRG.US,D,20110825,000000,18.1337,18.1975,17.4358,17.4839,3072343.4807206,0
+NRG.US,D,20110826,000000,17.4142,17.8633,17.0711,17.7435,2933262.167749,0
+NRG.US,D,20110829,000000,17.8869,18.3715,17.8869,18.3342,2677707.9873294,0
+NRG.US,D,20110830,000000,18.2683,18.4462,18.0933,18.3096,2687809.6548481,0
+NRG.US,D,20110831,000000,18.4943,19.0782,18.3961,18.9829,4185098.7756864,0
+NRG.US,D,20110901,000000,18.9436,19.3052,18.9436,19.0704,3406581.6035553,0
+NRG.US,D,20110902,000000,18.7018,18.8915,18.4943,18.7568,2051884.8093464,0
+NRG.US,D,20110906,000000,18.2231,18.4708,18.0422,18.4639,3255263.1209879,0
+NRG.US,D,20110907,000000,18.7607,19.1283,18.7175,19.0704,2893454.7405146,0
+NRG.US,D,20110908,000000,19.031,19.4831,18.9603,19.0625,2750948.8920542,0
+NRG.US,D,20110909,000000,18.8601,18.9917,18.3243,18.3863,3928070.3968344,0
+NRG.US,D,20110912,000000,18.1887,18.5947,18.1494,18.576,2436062.548641,0
+NRG.US,D,20110913,000000,18.7087,18.7932,18.3961,18.7686,2557597.949836,0
+NRG.US,D,20110914,000000,18.7932,19.0212,18.4226,18.7765,3695986.3914567,0
+NRG.US,D,20110915,000000,18.918,19.3357,18.8286,19.266,3379604.4844164,0
+NRG.US,D,20110916,000000,19.3446,19.5343,18.9258,18.9829,5321638.6192728,0
+NRG.US,D,20110919,000000,18.6281,18.692,18.4138,18.6015,3722811.9194524,0
+NRG.US,D,20110920,000000,18.7234,19.1283,18.3577,18.6281,3430803.6299717,0
+NRG.US,D,20110921,000000,18.6281,18.7087,18.0933,18.1159,5819516.8376592,0
+NRG.US,D,20110922,000000,17.5744,17.7199,17.3551,17.5744,6024270.6894908,0
+NRG.US,D,20110923,000000,17.4358,18.059,17.419,17.6205,4480268.0965883,0
+NRG.US,D,20110926,000000,17.7994,17.9134,17.3551,17.7503,3025675.7912161,0
+NRG.US,D,20110927,000000,18.1337,18.1562,17.5075,17.5744,4550629.7869836,0
+NRG.US,D,20110928,000000,17.6599,17.7906,17.1606,17.196,4765517.8628211,0
+NRG.US,D,20110929,000000,17.4839,17.6363,17.2648,17.5223,3511799.0829722,0
+NRG.US,D,20110930,000000,17.307,17.5017,17.08,17.1792,3527678.5095644,0
+NRG.US,D,20111003,000000,17.0063,17.1213,16.1167,16.1413,4521477.4875491,0
+NRG.US,D,20111004,000000,15.8081,15.8818,15.1043,15.8493,6649427.476878,0
+NRG.US,D,20111005,000000,15.8573,16.6406,15.7334,16.6053,6551690.8677668,0
+NRG.US,D,20111006,000000,16.504,17.0987,16.3497,16.8677,3734465.1070605,0
+NRG.US,D,20111007,000000,16.9404,16.9404,16.3153,16.5236,3887869.2395839,0
+NRG.US,D,20111010,000000,16.786,16.9404,16.7133,16.9148,2301167.7964348,0
+NRG.US,D,20111011,000000,16.7389,17.0378,16.6672,16.8264,3180560.2265133,0
+NRG.US,D,20111012,000000,17.0063,17.196,16.7537,16.9994,5121076.4151578,0
+NRG.US,D,20111013,000000,16.8775,16.9659,16.5757,16.9316,3059758.3636686,0
+NRG.US,D,20111014,000000,17.1439,17.2087,16.9847,17.1213,1858470.7889344,0
+NRG.US,D,20111017,000000,17.0298,17.138,16.5757,16.6141,2551812.0516408,0
+NRG.US,D,20111018,000000,16.6672,17.0987,16.4735,17.0298,3551862.8925426,0
+NRG.US,D,20111019,000000,17.0151,17.3375,16.8343,16.9148,3443788.5813809,0
+NRG.US,D,20111020,000000,16.9148,16.9994,16.559,16.9404,2951874.3044787,0
+NRG.US,D,20111021,000000,17.138,17.5164,17.0711,17.3551,2523759.5510368,0
+NRG.US,D,20111024,000000,17.3473,17.5478,17.1792,17.3955,2787924.9222994,0
+NRG.US,D,20111025,000000,17.3287,17.3287,16.907,16.9404,2097989.8820577,0
+NRG.US,D,20111026,000000,17.2235,17.2235,16.673,16.8509,2885803.9660417,0
+NRG.US,D,20111027,000000,17.2176,17.9469,17.2176,17.7503,4493284.5870944,0
+NRG.US,D,20111028,000000,17.7267,17.7503,17.4692,17.5823,3554773.6459691,0
+NRG.US,D,20111031,000000,17.3551,17.538,17.1527,17.3473,2439700.7360765,0
+NRG.US,D,20111101,000000,16.8677,17.021,16.5364,16.6053,3115582.5651753,0
+NRG.US,D,20111102,000000,16.8175,17.0888,16.8018,17.0063,2910130.7836511,0
+NRG.US,D,20111103,000000,17.08,18.1887,16.7723,17.5646,4660728.7046879,0
+NRG.US,D,20111104,000000,17.4142,17.5302,17.2559,17.4289,4107016.1108927,0
+NRG.US,D,20111107,000000,17.3719,17.8948,17.2992,17.7838,4110196.4727281,0
+NRG.US,D,20111108,000000,17.8633,18.3096,17.768,18.2762,2943969.1824501,0
+NRG.US,D,20111109,000000,17.7435,17.8467,17.4594,17.5075,3339056.3971002,0
+NRG.US,D,20111110,000000,17.8299,17.9214,17.3798,17.5223,3131273.7745763,0
+NRG.US,D,20111111,000000,17.7994,17.8712,17.6285,17.7435,1943028.1251037,0
+NRG.US,D,20111114,000000,17.7592,17.8467,17.4289,17.4839,2087920.7710261,0
+NRG.US,D,20111115,000000,17.4358,17.5223,17.2992,17.2992,2490635.3601739,0
+NRG.US,D,20111116,000000,17.1606,17.2303,16.8509,16.8991,3436509.1543392,0
+NRG.US,D,20111117,000000,16.8175,17.0544,16.5846,16.794,3028372.8926959,0
+NRG.US,D,20111118,000000,16.8922,17.0151,16.6141,16.6141,3995229.3428094,0
+NRG.US,D,20111121,000000,16.4312,16.4735,16.157,16.3241,3908695.2174377,0
+NRG.US,D,20111122,000000,16.3409,16.3409,16.0184,16.0833,2116408.7146452,0
+NRG.US,D,20111123,000000,15.929,15.9467,15.1928,15.2017,4800644.2776419,0
+NRG.US,D,20111125,000000,15.2331,15.3923,15.1525,15.1525,2465673.6910657,0
+NRG.US,D,20111128,000000,15.5555,15.758,15.2183,15.3923,2677644.9091355,0
+NRG.US,D,20111129,000000,15.4995,15.524,15.2724,15.3923,2737496.9585328,0
+NRG.US,D,20111130,000000,15.7914,15.9516,15.6125,15.9378,4834722.7805336,0
+NRG.US,D,20111201,000000,15.9467,16.0735,15.8729,15.929,3358057.1768949,0
+NRG.US,D,20111202,000000,16.0508,16.0508,15.6548,15.6852,3656607.285506,0
+NRG.US,D,20111205,000000,15.8818,15.9615,15.6459,15.6931,3508567.8516257,0
+NRG.US,D,20111206,000000,15.6931,15.7668,15.6626,15.6852,3636521.9677342,0
+NRG.US,D,20111207,000000,15.5634,15.9467,15.4995,15.815,3582113.9734173,0
+NRG.US,D,20111208,000000,15.4798,15.6548,15.0384,15.0699,3961367.5440351,0
+NRG.US,D,20111209,000000,15.0975,15.3658,15.0975,15.3314,3831643.1689395,0
+NRG.US,D,20111212,000000,15.2085,15.2183,14.7043,14.8124,3701123.1946899,0
+NRG.US,D,20111213,000000,14.8763,15.2822,14.8439,14.892,4054214.5757371,0
+NRG.US,D,20111214,000000,14.7966,14.892,14.552,14.5765,2902267.3746216,0
+NRG.US,D,20111215,000000,14.7712,14.9353,14.7219,14.7456,2531958.6988397,0
+NRG.US,D,20111216,000000,14.8281,15.0001,14.5913,14.8281,5360708.4385959,0
+NRG.US,D,20111219,000000,14.836,14.8999,14.145,14.2285,3736054.270588,0
+NRG.US,D,20111220,000000,14.4693,15.1289,14.4625,15.0788,4323027.3855359,0
+NRG.US,D,20111221,000000,15.0886,15.1849,14.836,15.0975,3499722.6610316,0
+NRG.US,D,20111222,000000,15.0552,15.1849,14.9264,15.1131,2687663.1506561,0
+NRG.US,D,20111223,000000,15.1525,15.1928,14.9589,15.0384,1562071.4432536,0
+NRG.US,D,20111227,000000,14.9687,15.1525,14.9687,15.0483,1808339.9031127,0
+NRG.US,D,20111228,000000,15.0552,15.0552,14.7043,14.7121,1669813.0678124,0
+NRG.US,D,20111229,000000,14.8036,14.8124,14.6335,14.781,2298755.5642173,0
+NRG.US,D,20111230,000000,14.8124,14.836,14.6001,14.6728,1974169.4224232,0
+NRG.US,D,20120103,000000,14.9176,14.951,14.4861,14.552,2811461.2277059,0
+NRG.US,D,20120104,000000,14.5028,14.6001,14.4448,14.5618,2280754.8790113,0
+NRG.US,D,20120105,000000,14.5422,14.664,14.3573,14.6188,2658476.259954,0
+NRG.US,D,20120106,000000,14.5843,14.6817,14.3111,14.3279,1652143.0344286,0
+NRG.US,D,20120109,000000,14.318,14.3347,14.0989,14.2059,2753322.4634432,0
+NRG.US,D,20120110,000000,14.3996,14.5765,14.2285,14.2777,3037003.413953,0
+NRG.US,D,20120111,000000,14.2217,14.2521,14.0192,14.2443,2880523.7107872,0
+NRG.US,D,20120112,000000,14.3435,14.4448,14.0989,14.2777,2687709.9506063,0
+NRG.US,D,20120113,000000,14.0989,14.3927,14.0989,14.3279,3333509.5856073,0
+NRG.US,D,20120117,000000,14.5028,14.5264,13.918,13.9612,3655135.1218541,0
+NRG.US,D,20120118,000000,14.0192,14.1067,13.8639,13.9612,3881623.4810082,0
+NRG.US,D,20120119,000000,13.9779,14.0035,13.2151,13.2968,4935824.9165006,0
+NRG.US,D,20120120,000000,13.3302,13.3715,13.0039,13.0766,6301967.3507122,0
+NRG.US,D,20120123,000000,13.1326,13.9258,13.1326,13.4669,8468704.3248822,0
+NRG.US,D,20120124,000000,13.3803,13.4521,13.1494,13.3636,5507269.604483,0
+NRG.US,D,20120125,000000,13.2968,14.0851,13.28,14.036,4949347.0499474,0
+NRG.US,D,20120126,000000,14.0674,14.0929,13.7007,13.8305,2950964.7576198,0
+NRG.US,D,20120127,000000,13.7597,13.7686,13.4275,13.5061,3615965.5982893,0
+NRG.US,D,20120130,000000,13.4354,13.6702,13.3469,13.6045,5515383.2915071,0
+NRG.US,D,20120131,000000,13.7086,13.8463,13.5651,13.6702,6155296.306681,0
+NRG.US,D,20120201,000000,13.6929,13.7597,13.5238,13.6113,2516324.4632911,0
+NRG.US,D,20120202,000000,13.6457,13.7007,13.4354,13.6536,2966873.6885285,0
+NRG.US,D,20120203,000000,13.7597,14.0123,13.6614,13.9779,2095671.2497408,0
+NRG.US,D,20120206,000000,13.911,13.9258,13.6457,13.7253,1739215.3592279,0
+NRG.US,D,20120207,000000,13.7253,13.8993,13.5406,13.8639,2859806.5936871,0
+NRG.US,D,20120208,000000,13.8463,13.9523,13.7509,13.8639,2673371.8702011,0
+NRG.US,D,20120209,000000,13.8541,13.911,13.6359,13.8305,1758768.5819134,0
+NRG.US,D,20120210,000000,13.7253,14.0438,13.5238,14.027,2669083.5704135,0
+NRG.US,D,20120213,000000,14.1381,14.3111,13.7686,13.8305,2392674.9252139,0
+NRG.US,D,20120214,000000,13.742,13.8463,13.4894,13.8079,2680851.7231167,0
+NRG.US,D,20120215,000000,13.8148,13.9258,13.6929,13.7086,2461188.0175749,0
+NRG.US,D,20120216,000000,13.7597,14.0929,13.5494,14.0438,3007683.2451319,0
+NRG.US,D,20120217,000000,14.1224,14.2129,14.0192,14.1706,4450486.032606,0
+NRG.US,D,20120221,000000,14.26,14.4693,14.1706,14.3927,2788650.321528,0
+NRG.US,D,20120222,000000,14.3996,14.431,14.1618,14.2129,1738859.2726501,0
+NRG.US,D,20120223,000000,14.2059,14.3839,14.0929,14.3652,1695283.4320317,0
+NRG.US,D,20120224,000000,14.374,14.5696,14.3013,14.4537,1712948.3784643,0
+NRG.US,D,20120227,000000,14.3839,14.4045,14.2129,14.2521,2450043.525078,0
+NRG.US,D,20120228,000000,14.1618,14.3013,13.7597,14.2129,6033168.7843765,0
+NRG.US,D,20120229,000000,14.145,14.145,13.5818,13.8463,8897140.5736343,0
+NRG.US,D,20120301,000000,13.9523,14.0929,13.8463,13.9258,5338978.0008343,0
+NRG.US,D,20120302,000000,13.9523,14.1706,13.9258,14.0035,8509230.0296136,0
+NRG.US,D,20120305,000000,13.9779,14.0192,13.7784,13.918,3430791.421289,0
+NRG.US,D,20120306,000000,13.8079,13.8904,13.4993,13.5406,3011268.5282759,0
+NRG.US,D,20120307,000000,13.573,13.5897,13.4048,13.4579,3426565.1823049,0
+NRG.US,D,20120308,000000,13.5818,13.6536,13.4442,13.514,2998138.0900648,0
+NRG.US,D,20120309,000000,13.5651,13.6614,13.4757,13.5494,2919517.2258435,0
+NRG.US,D,20120312,000000,13.5582,13.628,13.2968,13.3469,2599459.4879294,0
+NRG.US,D,20120313,000000,13.3636,13.5494,13.3213,13.5406,4239609.5264157,0
+NRG.US,D,20120314,000000,13.5494,13.687,13.397,13.4442,3659007.3090408,0
+NRG.US,D,20120315,000000,13.4354,13.4669,13.1739,13.2898,3088015.3597074,0
+NRG.US,D,20120316,000000,13.2073,13.5818,13.1985,13.5818,6028784.8499079,0
+NRG.US,D,20120319,000000,13.5494,13.5897,13.2742,13.2898,2832904.7614248,0
+NRG.US,D,20120320,000000,13.2584,13.3803,13.0766,13.3469,5230495.7161935,0
+NRG.US,D,20120321,000000,13.3715,13.7597,13.2968,13.7007,6560716.1364303,0
+NRG.US,D,20120322,000000,13.5965,13.6211,13.3302,13.4825,3730340.6070986,0
+NRG.US,D,20120323,000000,13.4521,13.6791,13.4048,13.5316,2791087.988501,0
+NRG.US,D,20120326,000000,13.6614,13.7331,13.2339,13.4275,3442304.2090464,0
+NRG.US,D,20120327,000000,13.4669,13.5316,13.2241,13.3636,2702786.656313,0
+NRG.US,D,20120328,000000,13.3715,13.4148,13.0039,13.0442,2521316.7971128,0
+NRG.US,D,20120329,000000,13.0039,13.0206,12.5763,12.7463,5921505.12051,0
+NRG.US,D,20120330,000000,12.8407,12.8407,12.6588,12.6913,3978864.621081,0
+NRG.US,D,20120402,000000,12.6815,12.7061,12.4977,12.6333,3027966.9539972,0
+NRG.US,D,20120403,000000,12.6077,12.6815,12.3503,12.5556,3414409.4039269,0
+NRG.US,D,20120404,000000,12.6166,12.7798,12.5222,12.5901,4913095.4015406,0
+NRG.US,D,20120405,000000,12.5409,12.5901,12.2205,12.3178,1818509.7357765,0
+NRG.US,D,20120409,000000,12.1606,12.1959,11.9855,12.0338,4731777.1334833,0
+NRG.US,D,20120410,000000,12.018,12.0977,11.7732,11.8391,3367936.035955,0
+NRG.US,D,20120411,000000,11.9767,12.0416,11.8145,11.8627,4514947.8771014,0
+NRG.US,D,20120412,000000,11.8549,12.0416,11.7664,11.9374,5232154.0622561,0
+NRG.US,D,20120413,000000,11.8794,12.018,11.7329,11.8057,3985817.4658614,0
+NRG.US,D,20120416,000000,11.8725,11.9531,11.5717,11.615,5079275.9204777,0
+NRG.US,D,20120417,000000,11.9443,12.3503,11.8243,12.1694,6609229.3717983,0
+NRG.US,D,20120418,000000,12.1546,12.2814,12.0258,12.1242,6407412.7255389,0
+NRG.US,D,20120419,000000,12.0829,12.2293,11.9443,12.1959,5003677.7226074,0
+NRG.US,D,20120420,000000,12.2293,12.5036,12.1959,12.4643,4401762.1974621,0
+NRG.US,D,20120423,000000,12.3423,12.5036,12.2814,12.4328,3588489.9579414,0
+NRG.US,D,20120424,000000,12.4328,12.9891,12.423,12.8741,5711720.2740284,0
+NRG.US,D,20120425,000000,12.9891,13.3381,12.8908,13.2496,6178418.5342669,0
+NRG.US,D,20120426,000000,13.2496,13.5406,13.1572,13.514,5834916.0560665,0
+NRG.US,D,20120427,000000,13.5316,13.6702,13.28,13.4669,3274128.587883,0
+NRG.US,D,20120430,000000,13.401,13.7922,13.3587,13.7666,3717911.1507508,0
+NRG.US,D,20120501,000000,13.7086,13.8148,13.628,13.742,4829846.4291972,0
+NRG.US,D,20120502,000000,13.7007,13.7007,13.4048,13.4521,4260634.9127531,0
+NRG.US,D,20120503,000000,12.9813,13.3547,12.6333,13.1248,6964279.2290237,0
+NRG.US,D,20120504,000000,13.0687,13.0855,12.2726,12.531,9910565.0090104,0
+NRG.US,D,20120507,000000,12.5222,12.7385,12.4151,12.5468,4891704.7721132,0
+NRG.US,D,20120508,000000,12.4564,12.4879,12.1065,12.2726,6081675.9154031,0
+NRG.US,D,20120509,000000,12.1458,12.5989,11.9944,12.4879,5335383.5611783,0
+NRG.US,D,20120510,000000,12.7061,13.1808,12.6815,13.0609,7538980.5831083,0
+NRG.US,D,20120511,000000,12.996,13.3302,12.9577,13.1906,5110813.9999838,0
+NRG.US,D,20120514,000000,13.052,13.1906,12.9645,13.0127,4880146.2017959,0
+NRG.US,D,20120515,000000,12.9645,13.0766,12.651,12.7316,3645653.0449808,0
+NRG.US,D,20120516,000000,12.7709,12.996,12.7709,12.7709,4458406.4154879,0
+NRG.US,D,20120517,000000,12.7798,12.94,12.5556,12.651,5363333.3053698,0
+NRG.US,D,20120518,000000,12.6815,12.763,12.4062,12.5036,3772797.3184722,0
+NRG.US,D,20120521,000000,12.5468,12.7866,12.4407,12.763,3333062.9512996,0
+NRG.US,D,20120522,000000,12.7463,12.9577,12.6893,12.8289,3848711.9247018,0
+NRG.US,D,20120523,000000,12.7227,12.8211,12.3659,12.6893,4348263.7500041,0
+NRG.US,D,20120524,000000,12.7227,12.8211,12.5822,12.7061,2411110.0360448,0
+NRG.US,D,20120525,000000,12.7385,12.8741,12.6245,12.6658,2470038.2951202,0
+NRG.US,D,20120529,000000,12.7542,12.8525,12.6333,12.7316,1842509.9711244,0
+NRG.US,D,20120530,000000,12.6077,12.6658,12.3178,12.4062,2658660.4075843,0
+NRG.US,D,20120531,000000,12.4485,12.531,12.1762,12.4052,3251913.8723755,0
+NRG.US,D,20120601,000000,12.2127,12.246,12.0042,12.018,3422134.4478861,0
+NRG.US,D,20120604,000000,12.0573,12.2657,11.8627,12.2598,4606387.8581257,0
+NRG.US,D,20120605,000000,12.1959,12.6333,12.1959,12.5468,2960041.9131846,0
+NRG.US,D,20120606,000000,12.6333,13.0304,12.5989,13.0127,4209722.6712406,0
+NRG.US,D,20120607,000000,13.1248,13.1985,12.7463,12.8132,3213319.1742864,0
+NRG.US,D,20120608,000000,12.7798,12.9645,12.6746,12.8987,3898406.350118,0
+NRG.US,D,20120611,000000,13.0382,13.1808,12.3423,12.3423,5471107.4864158,0
+NRG.US,D,20120612,000000,12.3659,12.4151,12.0977,12.3886,5118587.8786737,0
+NRG.US,D,20120613,000000,12.3591,12.3591,12.0977,12.1694,4870643.777118,0
+NRG.US,D,20120614,000000,12.2047,12.3503,12.0111,12.2205,6722397.7558038,0
+NRG.US,D,20120615,000000,12.2657,12.2657,11.8952,12.1606,5111884.2944978,0
+NRG.US,D,20120618,000000,12.074,12.3257,12.0338,12.3178,4289249.0127599,0
+NRG.US,D,20120619,000000,12.3591,12.8525,12.3591,12.8289,4428159.4041741,0
+NRG.US,D,20120620,000000,12.8525,12.94,12.7129,12.8043,5446763.3731727,0
+NRG.US,D,20120621,000000,12.8387,12.8672,12.3257,12.3591,3729755.6077207,0
+NRG.US,D,20120622,000000,12.4407,12.7385,12.2912,12.6432,4318142.8950778,0
+NRG.US,D,20120625,000000,12.5468,12.651,12.3591,12.5556,3463972.5860044,0
+NRG.US,D,20120626,000000,12.5616,12.7129,12.4151,12.6432,4040561.1989517,0
+NRG.US,D,20120627,000000,12.7227,13.4669,12.6815,13.4048,4805190.9945461,0
+NRG.US,D,20120628,000000,13.2898,13.6536,13.1985,13.628,5962965.8068558,0
+NRG.US,D,20120629,000000,13.8993,14.1618,13.7784,14.0585,6699081.2066853,0
+NRG.US,D,20120702,000000,14.1224,14.1538,13.8904,13.9779,3448883.6716151,0
+NRG.US,D,20120703,000000,14.0035,14.3347,13.9858,14.3111,2655718.115061,0
+NRG.US,D,20120705,000000,14.2217,14.2777,13.9759,14.0182,3529432.4903079,0
+NRG.US,D,20120706,000000,13.8393,14.1991,13.7086,13.8806,3941798.043106,0
+NRG.US,D,20120709,000000,13.8305,13.9347,13.6457,13.7253,2942207.0625849,0
+NRG.US,D,20120710,000000,13.8463,13.8463,13.4894,13.628,2716728.9719217,0
+NRG.US,D,20120711,000000,13.6113,13.9042,13.5818,13.8463,2911766.7471288,0
+NRG.US,D,20120712,000000,13.7509,14.0192,13.6791,13.9523,3107961.2950187,0
+NRG.US,D,20120713,000000,14.0182,14.3347,13.9858,14.2521,2939736.8391247,0
+NRG.US,D,20120716,000000,14.2924,14.2924,14.0123,14.1381,2916343.9857397,0
+NRG.US,D,20120717,000000,14.2129,14.3279,14.1067,14.1618,3569795.4126038,0
+NRG.US,D,20120718,000000,14.144,14.5628,14.0919,14.5205,3580462.7490862,0
+NRG.US,D,20120719,000000,14.5097,14.6886,14.374,14.6552,4406952.9223771,0
+NRG.US,D,20120720,000000,14.5539,14.8635,14.5116,14.6207,2776679.7081705,0
+NRG.US,D,20120723,000000,16.1963,16.2936,15.5614,15.8062,27260029.924945,0
+NRG.US,D,20120724,000000,15.7816,15.7816,15.0346,15.182,14040656.547539,0
+NRG.US,D,20120725,000000,15.2606,15.5132,15.182,15.3972,6933792.1136173,0
+NRG.US,D,20120726,000000,15.6007,15.9368,15.3658,15.872,7064740.4091506,0
+NRG.US,D,20120727,000000,15.929,16.0921,15.7235,16.0184,5916559.5866387,0
+NRG.US,D,20120730,000000,16.0273,16.1806,15.9781,16.1806,4765665.3844034,0
+NRG.US,D,20120731,000000,16.1177,16.2396,16.0342,16.1265,5137684.2931493,0
+NRG.US,D,20120801,000000,16.1354,16.2799,15.9615,16.0676,5182349.7586959,0
+NRG.US,D,20120802,000000,15.9024,16.0184,15.3186,15.531,8542621.7941051,0
+NRG.US,D,20120803,000000,15.7658,15.9457,15.6007,15.7904,4448402.4174305,0
+NRG.US,D,20120806,000000,15.8631,16.0588,15.7727,15.9368,2909267.0193522,0
+NRG.US,D,20120807,000000,15.9516,16.2622,15.872,15.8976,5108243.0548917,0
+NRG.US,D,20120808,000000,16.1177,16.5168,16.0037,16.4667,7124641.2932785,0
+NRG.US,D,20120809,000000,16.4096,17.135,16.3949,16.9885,9957225.5767832,0
+NRG.US,D,20120810,000000,16.9365,16.9965,16.6524,16.9709,4230968.8312563,0
+NRG.US,D,20120813,000000,16.9453,16.9885,16.676,16.8126,2462782.2680535,0
+NRG.US,D,20120814,000000,16.8461,17.0112,16.7085,17.0112,3249009.2232904,0
+NRG.US,D,20120815,000000,16.9611,17.0514,16.7812,16.9807,3016010.5841027,0
+NRG.US,D,20120816,000000,17.0514,17.1576,16.9365,17.077,3914910.4543068,0
+NRG.US,D,20120817,000000,17.0859,17.7503,17.0023,17.5213,6969396.7018427,0
+NRG.US,D,20120820,000000,17.5292,18.1346,17.4034,18.1101,8264504.9507219,0
+NRG.US,D,20120821,000000,18.1101,18.6497,17.6442,17.7749,9215236.7831995,0
+NRG.US,D,20120822,000000,17.6943,17.8142,17.427,17.4761,6166212.903768,0
+NRG.US,D,20120823,000000,17.4918,17.5056,17.077,17.2549,5848955.0237462,0
+NRG.US,D,20120824,000000,17.2283,17.2884,17.1115,17.2283,3783266.2638613,0
+NRG.US,D,20120827,000000,17.2785,17.3543,17.0947,17.2451,3370144.790128,0
+NRG.US,D,20120828,000000,17.2009,17.3355,17.1576,17.2137,3492142.0864839,0
+NRG.US,D,20120829,000000,17.2205,17.305,17.193,17.2451,3737361.6170239,0
+NRG.US,D,20120830,000000,17.1271,17.2972,17.077,17.2549,4042128.9972845,0
+NRG.US,D,20120831,000000,17.3287,17.4034,17.2205,17.3621,3225624.5090271,0
+NRG.US,D,20120904,000000,17.3287,17.5734,17.1498,17.5144,4114290.4509834,0
+NRG.US,D,20120905,000000,17.5007,17.5144,17.2884,17.3768,4440523.7475477,0
+NRG.US,D,20120906,000000,17.4505,18.1906,17.3935,18.1651,10165929.954848,0
+NRG.US,D,20120907,000000,18.1179,18.1346,17.3768,17.7199,6818502.470998,0
+NRG.US,D,20120910,000000,17.9863,18.1346,17.8388,17.8643,4491560.1106673,0
+NRG.US,D,20120911,000000,17.8643,18.1818,17.7267,18.1504,6547923.4717731,0
+NRG.US,D,20120912,000000,18.1504,18.2339,17.939,18.174,6290333.4935183,0
+NRG.US,D,20120913,000000,18.1995,18.1995,17.427,17.7345,10448421.576189,0
+NRG.US,D,20120914,000000,17.7345,18.1031,17.712,17.9773,4940077.6076305,0
+NRG.US,D,20120917,000000,17.9469,18.0275,17.6599,17.712,4179386.1295873,0
+NRG.US,D,20120918,000000,17.418,17.6442,17.3935,17.4505,4634496.3151919,0
+NRG.US,D,20120919,000000,17.4918,17.5734,17.3355,17.4505,5514224.4840438,0
+NRG.US,D,20120920,000000,17.418,17.596,17.305,17.4761,4976598.8644462,0
+NRG.US,D,20120921,000000,17.537,17.824,17.5144,17.8074,10895899.300344,0
+NRG.US,D,20120924,000000,17.7435,18.0088,17.712,17.9134,4525482.9528549,0
+NRG.US,D,20120925,000000,17.9469,18.0275,17.6275,17.6698,6136914.1001415,0
+NRG.US,D,20120926,000000,17.7022,17.7345,17.2884,17.4112,4721692.7615984,0
+NRG.US,D,20120927,000000,17.427,17.7994,17.418,17.5538,5486620.652528,0
+NRG.US,D,20120928,000000,17.5144,17.6599,17.1419,17.4034,6701408.9955143,0
+NRG.US,D,20121001,000000,17.3768,17.8309,17.3768,17.596,4523239.6074144,0
+NRG.US,D,20121002,000000,17.7199,17.824,17.5881,17.7838,4423288.139789,0
+NRG.US,D,20121003,000000,17.8388,18.3273,17.8142,18.0432,6803350.4784149,0
+NRG.US,D,20121004,000000,18.1101,18.4423,18.0344,18.399,3573235.2089459,0
+NRG.US,D,20121005,000000,18.457,18.6398,18.2339,18.517,3365789.3425856,0
+NRG.US,D,20121008,000000,18.4246,18.6732,18.3459,18.6732,3632547.024135,0
+NRG.US,D,20121009,000000,18.6143,19.1165,18.6143,18.7804,5653862.3094671,0
+NRG.US,D,20121010,000000,18.7972,18.8728,18.6055,18.7283,3343103.5754051,0
+NRG.US,D,20121011,000000,18.8502,19.3426,18.7882,19.2404,5168536.6516455,0
+NRG.US,D,20121012,000000,19.2964,19.318,18.7067,18.7283,3528201.4481387,0
+NRG.US,D,20121015,000000,18.807,18.9573,18.5494,18.9318,3921867.368648,0
+NRG.US,D,20121016,000000,18.8649,19.0114,18.5406,18.8964,4879997.6628234,0
+NRG.US,D,20121017,000000,19.0458,19.1165,18.8502,19.0684,3737235.4606363,0
+NRG.US,D,20121018,000000,18.9642,19.2964,18.9062,18.9318,6269024.2553088,0
+NRG.US,D,20121019,000000,18.8728,19.0183,18.8345,18.9406,3607413.4160793,0
+NRG.US,D,20121022,000000,18.9495,19.1165,18.631,18.7283,5709505.415514,0
+NRG.US,D,20121023,000000,18.4324,18.4983,17.712,18.2261,7966219.3635686,0
+NRG.US,D,20121024,000000,18.3459,18.6143,18.174,18.3194,4936513.6896812,0
+NRG.US,D,20121025,000000,18.4246,18.517,17.9469,18.1031,4121161.9045458,0
+NRG.US,D,20121026,000000,18.3194,18.3725,17.7435,17.8467,7783313.9667644,0
+NRG.US,D,20121031,000000,18.0275,18.167,17.5448,17.6107,5045555.5389444,0
+NRG.US,D,20121101,000000,17.4741,17.8142,17.4328,17.6029,6469235.4597971,0
+NRG.US,D,20121102,000000,17.595,17.7435,17.3031,17.3257,4251165.0445624,0
+NRG.US,D,20121105,000000,17.6107,17.6766,17.1242,17.1546,4143947.3759681,0
+NRG.US,D,20121106,000000,17.2952,17.8299,17.2599,17.3925,4780724.7944763,0
+NRG.US,D,20121107,000000,17.2421,17.2677,16.8008,16.9857,7731097.4309866,0
+NRG.US,D,20121108,000000,17.0151,17.2058,16.8421,16.8421,3520492.6824231,0
+NRG.US,D,20121109,000000,16.793,17.1822,16.6878,16.7714,7667915.4633913,0
+NRG.US,D,20121112,000000,16.6111,17.1546,16.3625,16.5099,5458366.7086599,0
+NRG.US,D,20121113,000000,16.3968,16.4922,16.0282,16.0686,9737466.2365605,0
+NRG.US,D,20121114,000000,15.9467,16.1275,15.7972,15.8631,7159123.7000885,0
+NRG.US,D,20121115,000000,15.9122,16.0597,15.643,16.0047,3810676.791235,0
+NRG.US,D,20121116,000000,16.0352,16.2504,15.7481,16.159,5133640.167015,0
+NRG.US,D,20121119,000000,16.2573,16.2956,15.9202,16.1364,5540128.2564979,0
+NRG.US,D,20121120,000000,16.0518,16.1983,15.8307,16.1826,5770093.0380422,0
+NRG.US,D,20121121,000000,16.273,16.387,16.1275,16.3192,3010305.0597352,0
+NRG.US,D,20121123,000000,16.3015,16.4057,16.1109,16.2956,1461605.1761755,0
+NRG.US,D,20121126,000000,16.216,16.5197,16.0745,16.5099,3717977.2811153,0
+NRG.US,D,20121127,000000,16.444,16.9935,16.2818,16.8854,7504160.4027445,0
+NRG.US,D,20121128,000000,16.7714,17.0151,16.5482,16.9935,3057493.6530335,0
+NRG.US,D,20121129,000000,17.1242,17.2677,16.9228,17.1724,3965959.0261091,0
+NRG.US,D,20121130,000000,17.2107,17.4486,17.0731,17.2343,5893172.8375948,0
+NRG.US,D,20121203,000000,17.31,17.3424,17.0151,17.2599,5711536.1263981,0
+NRG.US,D,20121204,000000,17.252,17.4388,17.2107,17.3326,3569075.1003263,0
+NRG.US,D,20121205,000000,17.3257,17.824,17.2185,17.7503,5379882.1747284,0
+NRG.US,D,20121206,000000,17.7503,18.0786,17.7503,17.9056,5075540.0635808,0
+NRG.US,D,20121207,000000,17.9302,18.0275,17.767,17.8712,3503962.1260886,0
+NRG.US,D,20121210,000000,17.8467,18.3479,17.7435,18.1189,5110676.6523037,0
+NRG.US,D,20121211,000000,18.167,18.4433,18.1111,18.3302,5320849.1244602,0
+NRG.US,D,20121212,000000,18.3479,18.5927,18.1051,18.4433,5245740.2912868,0
+NRG.US,D,20121213,000000,18.3675,18.692,18.2811,18.575,6913966.2303522,0
+NRG.US,D,20121214,000000,18.6005,19.2296,18.5838,18.7853,25752475.336763,0
+NRG.US,D,20121217,000000,18.9613,19.1972,18.919,19.1549,28074122.180985,0
+NRG.US,D,20121218,000000,19.1972,19.3918,18.8777,18.8777,11888260.705944,0
+NRG.US,D,20121219,000000,18.8611,18.8925,18.1916,18.6093,15792352.232626,0
+NRG.US,D,20121220,000000,18.692,18.9613,18.6173,18.9455,5243164.2592436,0
+NRG.US,D,20121221,000000,18.7568,18.802,18.4196,18.684,8388880.905418,0
+NRG.US,D,20121224,000000,18.6595,18.692,18.402,18.5927,1939735.8503439,0
+NRG.US,D,20121226,000000,18.6093,18.7391,18.4276,18.46,3342315.0979827,0
+NRG.US,D,20121227,000000,18.4521,18.7696,18.3627,18.7323,4141866.8129632,0
+NRG.US,D,20121228,000000,18.6595,18.7696,18.4354,18.4521,2727265.0650655,0
+NRG.US,D,20121231,000000,18.402,18.8118,18.2811,18.7765,3769007.5398936,0
+NRG.US,D,20130102,000000,19.0949,19.1137,18.4767,18.7087,9158319.904594,0
+NRG.US,D,20130103,000000,18.6595,18.8611,18.4934,18.7568,7114983.2078967,0
+NRG.US,D,20130104,000000,18.8118,19.0743,18.6762,18.9357,3520596.4562259,0
+NRG.US,D,20130107,000000,18.8777,18.9357,18.4934,18.5288,5220096.9707297,0
+NRG.US,D,20130108,000000,18.4934,18.692,18.46,18.692,7358995.0962425,0
+NRG.US,D,20130109,000000,18.7391,18.7765,18.5602,18.6261,3862495.5274357,0
+NRG.US,D,20130110,000000,18.6762,18.919,18.5101,18.9013,3405978.2911533,0
+NRG.US,D,20130111,000000,19.2944,19.4488,19.0812,19.2453,4854536.455116,0
+NRG.US,D,20130114,000000,19.1972,19.2296,18.9102,18.9544,4262191.5197935,0
+NRG.US,D,20130115,000000,18.8118,19.3829,18.8118,19.1323,5428089.1756393,0
+NRG.US,D,20130116,000000,19.0654,19.1037,18.9278,19.0006,3936719.2311155,0
+NRG.US,D,20130117,000000,19.1411,19.4075,19.0812,19.3417,4327986.1454801,0
+NRG.US,D,20130118,000000,19.3829,19.5156,19.0949,19.5156,4014639.1134735,0
+NRG.US,D,20130122,000000,19.4557,19.8252,19.3495,19.5402,5897638.1632812,0
+NRG.US,D,20130123,000000,19.5068,19.5235,19.2768,19.5068,4355958.2722566,0
+NRG.US,D,20130124,000000,19.4979,19.6719,19.2944,19.3328,4071429.8356914,0
+NRG.US,D,20130125,000000,19.44,19.4557,19.1794,19.2709,3504708.8905118,0
+NRG.US,D,20130128,000000,19.2541,19.2944,18.9544,19.262,4586740.0181495,0
+NRG.US,D,20130129,000000,19.2109,19.549,19.1549,19.5068,5114582.4133678,0
+NRG.US,D,20130130,000000,19.3908,19.6385,19.3407,19.5668,2876599.6366991,0
+NRG.US,D,20130131,000000,19.5235,19.7938,19.5068,19.6808,4284421.4961543,0
+NRG.US,D,20130201,000000,19.8753,19.8753,19.6306,19.7221,2561468.1022422,0
+NRG.US,D,20130204,000000,19.6464,19.6808,19.3573,19.3908,2056421.3523484,0
+NRG.US,D,20130205,000000,19.44,19.5324,19.3407,19.4488,2150664.2434356,0
+NRG.US,D,20130206,000000,19.324,19.9186,19.2934,19.9019,4322095.4560921,0
+NRG.US,D,20130207,000000,19.9254,19.9747,19.7299,19.8105,5219562.8408629,0
+NRG.US,D,20130208,000000,19.7938,19.8351,19.6139,19.7859,1708652.9569451,0
+NRG.US,D,20130211,000000,19.7132,19.8351,19.6306,19.7771,2064422.1090578,0
+NRG.US,D,20130212,000000,19.8016,20.1398,19.7692,19.8753,3137042.3771376,0
+NRG.US,D,20130213,000000,19.8508,19.9658,19.7221,19.7771,3201028.0830088,0
+NRG.US,D,20130214,000000,19.6886,19.8508,19.5746,19.5903,4267647.7835566,0
+NRG.US,D,20130215,000000,19.6808,19.7545,19.5402,19.6306,3656486.2160696,0
+NRG.US,D,20130219,000000,19.6808,20.1398,19.6306,20.1133,5403545.6539127,0
+NRG.US,D,20130220,000000,20.0887,20.0887,19.6965,19.6965,6654104.4197307,0
+NRG.US,D,20130221,000000,19.6808,19.7938,19.5324,19.6385,3659344.0652045,0
+NRG.US,D,20130222,000000,19.6719,19.7613,19.5825,19.7053,3093642.5450278,0
+NRG.US,D,20130225,000000,19.7613,19.9825,19.3819,19.3908,3051699.6157166,0
+NRG.US,D,20130226,000000,19.44,19.6886,19.2099,19.5402,4554272.04398,0
+NRG.US,D,20130227,000000,19.5324,19.8842,19.5156,19.6808,5458358.5695382,0
+NRG.US,D,20130228,000000,19.7377,19.9254,19.5578,19.6808,8513084.9211665,0
+NRG.US,D,20130301,000000,19.7053,19.9098,19.5324,19.6808,4396479.9074271,0
+NRG.US,D,20130304,000000,19.6808,19.7859,19.6217,19.7859,4553630.0707496,0
+NRG.US,D,20130305,000000,19.9019,20.1309,19.8429,20.0729,5744563.6651899,0
+NRG.US,D,20130306,000000,20.1398,20.2794,20.0552,20.1634,6822461.1363537,0
+NRG.US,D,20130307,000000,20.1958,20.3088,20.0887,20.2528,4179617.0771677,0
+NRG.US,D,20130308,000000,20.2872,20.4484,19.9992,20.4012,4543001.3950956,0
+NRG.US,D,20130311,000000,20.4012,20.7629,20.3569,20.6716,4114495.9638083,0
+NRG.US,D,20130312,000000,20.6882,20.812,20.5221,20.7708,4617960.6719062,0
+NRG.US,D,20130313,000000,20.7875,20.9398,20.698,20.8032,3781901.9435731,0
+NRG.US,D,20130314,000000,20.8593,21.2141,20.7708,21.2141,5986708.6424775,0
+NRG.US,D,20130315,000000,21.1413,21.5984,21.0401,21.393,7134554.7436062,0
+NRG.US,D,20130318,000000,21.2387,21.6475,21.1413,21.4077,4960546.4815162,0
+NRG.US,D,20130319,000000,21.4412,21.5149,21.1492,21.2937,4117065.8915103,0
+NRG.US,D,20130320,000000,21.3851,21.4224,21.2544,21.3026,7037126.4037325,0
+NRG.US,D,20130321,000000,21.2052,21.4224,21.0902,21.0991,3442762.0346465,0
+NRG.US,D,20130322,000000,21.1157,21.278,20.9821,21.1413,2537538.0668197,0
+NRG.US,D,20130325,000000,21.2544,21.3527,20.9094,21.0647,3652188.7597699,0
+NRG.US,D,20130326,000000,21.2141,21.2937,21.0057,21.1571,3701461.9856341,0
+NRG.US,D,20130327,000000,21.0057,21.5217,20.9821,21.5149,4478423.5681149,0
+NRG.US,D,20130328,000000,21.564,21.736,21.4991,21.7213,4588259.9991418,0
+NRG.US,D,20130401,000000,21.6544,21.7615,21.564,21.7281,2438318.1027642,0
+NRG.US,D,20130402,000000,21.8136,22.0426,21.7527,21.8314,4043576.743571,0
+NRG.US,D,20130403,000000,21.8825,21.8893,21.507,21.6073,4211011.7046525,0
+NRG.US,D,20130404,000000,21.5895,21.8441,21.5286,21.6377,2870878.8514781,0
+NRG.US,D,20130405,000000,21.393,21.7694,21.3773,21.6073,2476353.2362309,0
+NRG.US,D,20130408,000000,21.6642,21.9503,21.5286,21.9434,2325032.7188831,0
+NRG.US,D,20130409,000000,21.9915,22.2117,21.8746,22.082,3604385.6627772,0
+NRG.US,D,20130410,000000,22.196,22.31,22.1145,22.3022,4863145.6111785,0
+NRG.US,D,20130411,000000,22.2609,22.3995,22.1243,22.3601,3747834.6319738,0
+NRG.US,D,20130412,000000,22.2295,22.3346,22.1055,22.2559,2031403.726778,0
+NRG.US,D,20130415,000000,22.1704,22.2196,21.6279,21.6279,3071061.5690402,0
+NRG.US,D,20130416,000000,21.794,21.9915,21.6888,21.9503,2543155.0782379,0
+NRG.US,D,20130417,000000,21.8441,21.8441,21.4893,21.6475,3841446.7411232,0
+NRG.US,D,20130418,000000,21.679,21.9837,21.507,21.8441,3873253.411648,0
+NRG.US,D,20130419,000000,22.024,22.3601,21.9591,22.3503,4418199.1538962,0
+NRG.US,D,20130422,000000,22.3857,22.5135,22.1704,22.4751,2622889.9847528,0
+NRG.US,D,20130423,000000,22.5223,22.6235,22.4172,22.5322,2671880.3761351,0
+NRG.US,D,20130424,000000,22.6079,22.8929,22.4358,22.8605,3377404.8867555,0
+NRG.US,D,20130425,000000,22.9489,23.0973,22.7858,22.94,3899612.9749218,0
+NRG.US,D,20130426,000000,22.9017,22.9745,22.7691,22.8929,2503635.5724366,0
+NRG.US,D,20130429,000000,22.9666,23.2045,22.9254,23.0089,3070472.5001015,0
+NRG.US,D,20130430,000000,23.058,23.1396,22.8024,22.9489,3604532.1669693,0
+NRG.US,D,20130501,000000,22.94,23.0344,22.6884,22.7277,3863860.8651142,0
+NRG.US,D,20130502,000000,22.8024,22.8516,22.2677,22.3572,5024800.7784061,0
+NRG.US,D,20130503,000000,22.5125,22.8182,22.4811,22.7366,3546762.7153574,0
+NRG.US,D,20130506,000000,22.7612,22.8605,22.54,22.7612,4190968.0998797,0
+NRG.US,D,20130507,000000,22.7779,22.8339,22.3651,22.5568,6527628.5716153,0
+NRG.US,D,20130508,000000,22.4967,22.5656,22.1852,22.4152,4582885.1265966,0
+NRG.US,D,20130509,000000,22.4064,22.4811,22.079,22.1282,4230847.7618198,0
+NRG.US,D,20130510,000000,22.1754,22.3985,21.9877,22.3827,4104678.1481615,0
+NRG.US,D,20130513,000000,22.2924,22.5125,22.2609,22.3985,2793637.5683985,0
+NRG.US,D,20130514,000000,22.3985,22.8104,22.3985,22.7858,3445758.2488516,0
+NRG.US,D,20130515,000000,22.6954,23.1956,22.6383,23.0649,5387494.2883729,0
+NRG.US,D,20130516,000000,22.9568,23.0895,22.8024,22.827,3943587.6325074,0
+NRG.US,D,20130517,000000,22.8418,23.1662,22.827,23.0649,3768665.6967788,0
+NRG.US,D,20130520,000000,23.0344,23.3372,23.0256,23.1307,4429378.2376607,0
+NRG.US,D,20130521,000000,23.1141,23.3146,23.0089,23.2045,2464131.3274885,0
+NRG.US,D,20130522,000000,23.1484,23.6123,22.7681,22.8683,3571039.6808458,0
+NRG.US,D,20130523,000000,22.7052,23.0001,22.423,22.9017,4867523.4413057,0
+NRG.US,D,20130524,000000,22.7681,22.7681,22.2451,22.3739,3717521.4902955,0
+NRG.US,D,20130528,000000,22.0702,22.1007,21.1876,21.5492,12982751.811637,0
+NRG.US,D,20130529,000000,21.4687,21.4834,21.1247,21.3448,5597041.0655426,0
+NRG.US,D,20130530,000000,21.4018,21.6574,21.1079,21.1492,4777302.2937679,0
+NRG.US,D,20130531,000000,21.051,21.4716,21.0175,21.0175,3327401.1747117,0
+NRG.US,D,20130603,000000,20.9909,21.158,20.7609,21.0244,3864221.021253,0
+NRG.US,D,20130604,000000,20.9398,20.9723,20.528,20.7443,6262171.1147702,0
+NRG.US,D,20130605,000000,20.702,20.8347,20.528,20.7865,3660033.8557753,0
+NRG.US,D,20130606,000000,20.8022,21.2317,20.7865,21.1247,4656981.6564985,0
+NRG.US,D,20130607,000000,22.0201,22.5125,21.6239,22.316,7761157.2424995,0
+NRG.US,D,20130610,000000,22.3739,22.6,22.316,22.5901,4868779.9182305,0
+NRG.US,D,20130611,000000,22.4064,22.6884,22.307,22.3316,4963815.356301,0
+NRG.US,D,20130612,000000,22.3985,22.4889,21.7016,21.7724,4034764.1094641,0
+NRG.US,D,20130613,000000,21.7469,22.0624,21.4342,21.9788,4808765.0863976,0
+NRG.US,D,20130614,000000,21.9208,22.2521,21.9208,22.2353,2534591.7047354,0
+NRG.US,D,20130617,000000,22.2088,22.3651,21.9542,22.0201,3758074.664563,0
+NRG.US,D,20130618,000000,22.0702,22.2009,21.9474,22.0624,2168626.2678132,0
+NRG.US,D,20130619,000000,22.0624,22.2609,21.7016,21.7016,3482394.4707625,0
+NRG.US,D,20130620,000000,21.5306,21.5306,20.8425,20.9487,5249268.6005784,0
+NRG.US,D,20130621,000000,21.1079,21.279,20.4897,20.933,5385442.2122942,0
+NRG.US,D,20130624,000000,21.2397,21.5011,20.47,21.3615,8091015.5004265,0
+NRG.US,D,20130625,000000,21.5837,21.9955,21.4834,21.8619,6342926.4636783,0
+NRG.US,D,20130626,000000,22.0043,22.2677,21.8274,21.8569,4404807.2463979,0
+NRG.US,D,20130627,000000,22.0122,22.1754,21.8795,21.9877,3872941.0728498,0
+NRG.US,D,20130628,000000,21.9208,22.3985,21.8353,21.9877,5219343.0845748,0
+NRG.US,D,20130701,000000,22.0388,22.0466,21.5738,21.6239,4086590.9847865,0
+NRG.US,D,20130702,000000,21.5837,21.8569,21.3959,21.4834,3991274.7470146,0
+NRG.US,D,20130703,000000,21.4755,21.7242,21.3537,21.6239,1630367.8314973,0
+NRG.US,D,20130705,000000,21.7095,21.7792,21.2553,21.5237,2236385.4740194,0
+NRG.US,D,20130708,000000,21.6928,22.4889,21.6662,22.423,4730775.0041143,0
+NRG.US,D,20130709,000000,22.6,22.8605,22.423,22.7681,4196467.0940322,0
+NRG.US,D,20130710,000000,22.7612,23.0001,22.714,22.9322,3160096.4395787,0
+NRG.US,D,20130711,000000,23.058,23.6261,23.058,23.6123,4832727.6783072,0
+NRG.US,D,20130712,000000,23.4541,23.7097,23.3873,23.5868,4840050.8531285,0
+NRG.US,D,20130715,000000,23.5868,23.9486,23.5682,23.9486,4959973.690821,0
+NRG.US,D,20130716,000000,23.9633,24.038,23.3971,23.7097,4831589.2186483,0
+NRG.US,D,20130717,000000,23.7912,24.0045,23.2811,23.3971,4978751.662157,0
+NRG.US,D,20130718,000000,23.4797,23.7175,23.058,23.405,4566281.318166,0
+NRG.US,D,20130719,000000,23.5259,23.5612,23.2477,23.4364,3333816.8374545,0
+NRG.US,D,20130722,000000,23.3971,23.4935,23.0089,23.0413,2981399.9861248,0
+NRG.US,D,20130723,000000,23.1484,23.3637,22.9174,23.0089,3685099.2986862,0
+NRG.US,D,20130724,000000,23.0256,23.0502,22.5125,22.5901,2858796.3251962,0
+NRG.US,D,20130725,000000,22.5568,22.7681,22.4152,22.6737,3925555.4082044,0
+NRG.US,D,20130726,000000,22.5204,22.7858,22.5037,22.7858,2485747.8175452,0
+NRG.US,D,20130729,000000,22.7209,22.7681,22.4064,22.4427,3150562.475804,0
+NRG.US,D,20130730,000000,22.5734,22.6472,22.3238,22.3307,2852058.1497529,0
+NRG.US,D,20130731,000000,22.3307,22.3739,22.0534,22.1842,3976494.1018627,0
+NRG.US,D,20130801,000000,22.2825,22.4496,22.0771,22.3985,3684821.5511554,0
+NRG.US,D,20130802,000000,22.5204,22.5666,22.2521,22.3651,2365370.2064234,0
+NRG.US,D,20130805,000000,22.2668,22.423,22.1193,22.2599,3977744.4744461,0
+NRG.US,D,20130806,000000,22.1685,22.1842,21.6712,21.7527,3601776.0568566,0
+NRG.US,D,20130807,000000,21.6534,21.8599,21.4873,21.8323,4321165.5614288,0
+NRG.US,D,20130808,000000,21.8451,22.3906,21.8451,22.2521,5198972.8975407,0
+NRG.US,D,20130809,000000,22.0859,22.2914,21.4647,21.795,8824723.7549896,0
+NRG.US,D,20130812,000000,21.5129,21.6466,21.2652,21.4795,6002690.8254822,0
+NRG.US,D,20130813,000000,21.447,21.447,20.8789,21.1099,7344217.5032613,0
+NRG.US,D,20130814,000000,21.1099,22.0103,21.0087,21.9366,8847936.5303053,0
+NRG.US,D,20130815,000000,21.736,21.8539,21.5709,21.8392,6287822.5744493,0
+NRG.US,D,20130816,000000,21.7065,21.7852,21.562,21.6279,5066456.8036746,0
+NRG.US,D,20130819,000000,21.5974,21.6632,21.4559,21.5454,4836010.7965552,0
+NRG.US,D,20130820,000000,21.562,21.9276,21.5051,21.909,5284123.3722097,0
+NRG.US,D,20130821,000000,21.8244,22.315,21.6279,21.8599,3626064.2136375,0
+NRG.US,D,20130822,000000,21.909,22.0103,21.7124,21.8146,3432778.3843934,0
+NRG.US,D,20130823,000000,21.8844,21.909,21.5886,21.7694,3593030.5705043,0
+NRG.US,D,20130826,000000,21.7615,21.7852,21.4126,21.447,3357040.8040626,0
+NRG.US,D,20130827,000000,21.2986,21.5454,21.2898,21.4195,2931098.1787458,0
+NRG.US,D,20130828,000000,21.447,21.5207,21.3084,21.4873,1968058.976747,0
+NRG.US,D,20130829,000000,21.4126,21.6632,21.2898,21.5051,2439469.788496,0
+NRG.US,D,20130830,000000,21.4795,21.8146,21.4647,21.7124,2775499.5355124,0
+NRG.US,D,20130903,000000,21.8913,22.1606,21.4873,21.5886,4418830.9532243,0
+NRG.US,D,20130904,000000,21.562,21.679,21.4195,21.4971,2611109.6233668,0
+NRG.US,D,20130905,000000,21.4195,21.5532,21.2652,21.2819,3518065.1893523,0
+NRG.US,D,20130906,000000,21.2495,21.7527,21.2495,21.5532,3299179.7873308,0
+NRG.US,D,20130909,000000,21.5709,21.8146,21.5454,21.795,2257239.9387995,0
+NRG.US,D,20130910,000000,21.9444,22.1606,21.8323,22.1606,3396705.7966659,0
+NRG.US,D,20130911,000000,22.1528,22.1528,21.5886,21.7124,3806773.0649514,0
+NRG.US,D,20130912,000000,21.5355,21.9512,21.5355,21.8048,2868541.9061372,0
+NRG.US,D,20130913,000000,21.9276,22.6225,21.9002,22.4496,5364362.904275,0
+NRG.US,D,20130916,000000,22.7621,23.061,22.3483,22.7946,4680841.4919958,0
+NRG.US,D,20130917,000000,22.8192,23.1602,22.8034,23.0924,3494066.9887849,0
+NRG.US,D,20130918,000000,22.77,23.2595,22.4565,23.0836,8348257.5312252,0
+NRG.US,D,20130919,000000,23.1249,23.3687,22.9272,22.9941,6275353.4398828,0
+NRG.US,D,20130920,000000,23.0029,23.0993,22.7375,22.77,6295425.5315817,0
+NRG.US,D,20130923,000000,22.7219,23.1917,22.6315,23.1169,4217060.089525,0
+NRG.US,D,20130924,000000,23.1347,23.3096,23.0118,23.175,3896784.6301034,0
+NRG.US,D,20130925,000000,23.1917,23.3597,23.061,23.1917,2436454.2438766,0
+NRG.US,D,20130926,000000,23.1996,23.292,22.943,23.1081,2546832.9438921,0
+NRG.US,D,20130927,000000,23.0757,23.1828,22.8958,22.9272,4423870.0869962,0
+NRG.US,D,20130930,000000,22.7789,22.8958,22.5302,22.6069,3503013.9184012,0
+NRG.US,D,20131001,000000,22.6383,22.8958,22.6009,22.7061,4467046.0932571,0
+NRG.US,D,20131002,000000,22.6383,22.8437,22.423,22.7868,5853020.5150752,0
+NRG.US,D,20131003,000000,22.656,22.7533,22.5479,22.6147,3851110.9308464,0
+NRG.US,D,20131004,000000,22.6225,22.8437,22.5479,22.6894,4576206.9771763,0
+NRG.US,D,20131007,000000,22.6069,22.6826,22.4732,22.5479,1954500.2172522,0
+NRG.US,D,20131008,000000,22.6315,22.9883,22.54,22.7219,4809872.0069597,0
+NRG.US,D,20131009,000000,22.714,22.829,22.5911,22.6383,5236034.3885645,0
+NRG.US,D,20131010,000000,22.7789,23.0512,22.6973,23.0432,3583860.8324292,0
+NRG.US,D,20131011,000000,23.0836,23.3519,22.9509,23.2693,2368654.3420615,0
+NRG.US,D,20131014,000000,23.175,23.1996,22.77,23.1081,2156967.993254,0
+NRG.US,D,20131015,000000,23.0118,23.2251,22.7946,22.7946,3481229.5589578,0
+NRG.US,D,20131016,000000,22.8192,22.8801,22.5666,22.7287,3708309.0218312,0
+NRG.US,D,20131017,000000,22.5911,23.175,22.5204,23.1249,3317136.7247572,0
+NRG.US,D,20131018,000000,23.2163,24.956,23.0993,24.2345,11879557.949981,0
+NRG.US,D,20131021,000000,24.3594,24.5334,23.5927,23.8709,5804872.5227971,0
+NRG.US,D,20131022,000000,23.9859,24.1766,23.8296,23.8955,3229365.452875,0
+NRG.US,D,20131023,000000,23.8208,23.9023,23.4089,23.5082,4057097.8596275,0
+NRG.US,D,20131024,000000,23.5141,23.6321,23.0432,23.3166,3051239.755336,0
+NRG.US,D,20131025,000000,23.3922,24.9236,23.1917,24.9069,10539172.784032,0
+NRG.US,D,20131028,000000,24.898,25.0454,24.3014,24.3829,5936220.6526877,0
+NRG.US,D,20131029,000000,24.437,24.5157,23.9682,24.1353,3959593.2154872,0
+NRG.US,D,20131030,000000,24.1923,24.3693,23.804,23.9524,4018814.4829465,0
+NRG.US,D,20131031,000000,23.8777,24.0193,23.4472,23.6969,3640578.3025511,0
+NRG.US,D,20131101,000000,23.7706,23.8198,23.4738,23.5809,3560337.7530957,0
+NRG.US,D,20131104,000000,23.6213,23.7215,23.1878,23.4649,3622278.5046197,0
+NRG.US,D,20131105,000000,23.4374,23.7706,23.4374,23.5053,4085210.3862547,0
+NRG.US,D,20131106,000000,23.6085,23.7451,23.1652,23.3893,2843747.0890255,0
+NRG.US,D,20131107,000000,23.6458,23.6645,23.1652,23.2389,4048594.5121482,0
+NRG.US,D,20131108,000000,23.1573,23.5367,22.8378,23.52,3778760.2425661,0
+NRG.US,D,20131111,000000,23.4807,23.6379,23.2212,23.289,2863334.9029786,0
+NRG.US,D,20131112,000000,22.4751,23.1956,22.2255,22.4751,8015821.2064745,0
+NRG.US,D,20131113,000000,22.2677,22.6501,22.1685,22.6403,5239095.715744,0
+NRG.US,D,20131114,000000,22.659,22.6678,22.3661,22.5223,4303109.9371507,0
+NRG.US,D,20131115,000000,22.4447,22.659,22.3248,22.6501,3215792.4499172,0
+NRG.US,D,20131118,000000,22.659,22.7563,22.3248,22.5223,3205093.5743378,0
+NRG.US,D,20131119,000000,22.4751,22.6255,22.307,22.5686,2620152.1876641,0
+NRG.US,D,20131120,000000,22.5686,22.8565,22.4821,22.6167,3800396.063037,0
+NRG.US,D,20131121,000000,22.6167,22.9921,22.5322,22.8978,2861244.1660714,0
+NRG.US,D,20131122,000000,22.8909,22.9145,22.5135,22.6098,2448085.0488999,0
+NRG.US,D,20131125,000000,22.6029,22.659,22.3483,22.3749,2373241.7545745,0
+NRG.US,D,20131126,000000,22.3749,22.425,21.9847,22.0928,4178045.209274,0
+NRG.US,D,20131127,000000,22.0859,22.2,21.8441,22.1351,3283075.5174993,0
+NRG.US,D,20131129,000000,22.1528,22.2078,21.9356,21.9759,1095843.2172977,0
+NRG.US,D,20131202,000000,21.9759,22.3985,21.8755,22.2835,3487056.1527619,0
+NRG.US,D,20131203,000000,22.2255,22.7651,22.1095,22.7563,3703457.0878603,0
+NRG.US,D,20131204,000000,22.6255,23.2546,22.5587,23.2123,4503792.193312,0
+NRG.US,D,20131205,000000,23.1652,23.4649,22.8831,23.3381,4586927.2179504,0
+NRG.US,D,20131206,000000,23.4738,23.7962,23.348,23.7451,3400840.47053,0
+NRG.US,D,20131209,000000,23.7215,23.9947,23.6085,23.8621,3489446.0023945,0
+NRG.US,D,20131210,000000,23.8621,23.8945,23.52,23.5632,3716916.1431132,0
+NRG.US,D,20131211,000000,23.52,23.5554,23.1033,23.2123,4139590.9110355,0
+NRG.US,D,20131212,000000,23.2212,23.4885,23.179,23.2389,3152707.134393,0
+NRG.US,D,20131213,000000,23.2978,23.3293,23.1573,23.2123,2641941.6340586,0
+NRG.US,D,20131216,000000,23.2978,23.4649,23.0394,23.1386,4404674.985669,0
+NRG.US,D,20131217,000000,23.1219,23.348,23.0796,23.1475,3062293.7001031,0
+NRG.US,D,20131218,000000,23.1956,23.3735,22.659,23.3381,4323675.4631076,0
+NRG.US,D,20131219,000000,23.3146,23.6379,23.0973,23.6085,2672578.3058277,0
+NRG.US,D,20131220,000000,23.6213,23.8777,23.5554,23.5908,6500180.4008036,0
+NRG.US,D,20131223,000000,23.7303,23.7519,23.52,23.5632,2485107.8790953,0
+NRG.US,D,20131224,000000,23.6458,23.7136,23.4649,23.5711,1147426.9363571,0
+NRG.US,D,20131226,000000,23.6379,23.7058,23.5554,23.6546,2308857.2317362,0
+NRG.US,D,20131227,000000,23.6969,23.8375,23.6006,23.7451,2343027.2997478,0
+NRG.US,D,20131230,000000,23.7215,23.8777,23.6704,23.7785,2405542.8767476,0
+NRG.US,D,20131231,000000,23.8375,23.9378,23.7303,23.8522,3033894.2694333,0
+NRG.US,D,20140102,000000,23.8709,23.9023,23.6704,23.7363,4691281.9504587,0
+NRG.US,D,20140103,000000,23.7363,23.9613,23.7363,23.804,2978024.2853667,0
+NRG.US,D,20140106,000000,23.9102,24.3358,23.804,23.8453,4584927.028773,0
+NRG.US,D,20140107,000000,23.8777,24.1275,23.689,23.7962,6827324.261617,0
+NRG.US,D,20140108,000000,23.7883,23.9524,23.6006,23.6291,7831308.3331188,0
+NRG.US,D,20140109,000000,23.6645,23.7363,23.1033,23.3146,6013715.2659328,0
+NRG.US,D,20140110,000000,23.4738,23.6006,23.1956,23.3058,5637573.8920055,0
+NRG.US,D,20140113,000000,23.2045,23.3214,22.7317,22.8064,4992074.3871201,0
+NRG.US,D,20140114,000000,22.773,23.0875,22.7563,23.0796,3798570.8649779,0
+NRG.US,D,20140115,000000,23.0718,23.3735,23.0167,23.2811,3663747.3300873,0
+NRG.US,D,20140116,000000,23.289,23.3568,23.1386,23.3214,5881194.0851156,0
+NRG.US,D,20140117,000000,23.3735,23.3735,23.0167,23.3146,6824321.9430705,0
+NRG.US,D,20140121,000000,23.3058,23.4649,23.1386,23.3146,2928955.5549373,0
+NRG.US,D,20140122,000000,23.3568,23.5809,23.1386,23.1652,5940525.230719,0
+NRG.US,D,20140123,000000,23.0079,23.0394,22.542,22.7091,7599999.5790907,0
+NRG.US,D,20140124,000000,22.4584,22.8231,22.2353,22.2756,8552060.1231988,0
+NRG.US,D,20140127,000000,22.307,22.3985,22.0682,22.2167,5011911.4616777,0
+NRG.US,D,20140128,000000,22.2521,22.6029,22.2,22.5931,3724096.8833033,0
+NRG.US,D,20140129,000000,22.4584,22.8142,22.3415,22.5833,4189764.5272465,0
+NRG.US,D,20140130,000000,22.659,23.0905,22.659,23.0502,3378268.6510543,0
+NRG.US,D,20140131,000000,22.8241,23.4011,22.7887,23.2329,4350072.6698197,0
+NRG.US,D,20140203,000000,23.2762,23.3421,22.7986,22.885,6050459.3312073,0
+NRG.US,D,20140204,000000,22.9165,23.0089,22.6678,22.8487,4653888.7902222,0
+NRG.US,D,20140205,000000,22.6776,22.94,22.5931,22.8241,5598660.7507767,0
+NRG.US,D,20140206,000000,22.8919,23.0905,22.8241,23.0658,3204519.7662523,0
+NRG.US,D,20140207,000000,23.2064,23.3843,23.0001,23.0344,4701807.8697003,0
+NRG.US,D,20140210,000000,23.0983,23.1327,22.885,23.0089,3495814.8651871,0
+NRG.US,D,20140211,000000,22.9745,23.2064,22.94,23.1504,6592925.6934832,0
+NRG.US,D,20140212,000000,23.174,23.2241,22.885,22.9234,3828602.1895646,0
+NRG.US,D,20140213,000000,22.8673,23.5957,22.8575,23.5957,5269938.9177281,0
+NRG.US,D,20140214,000000,23.6123,23.9072,23.5662,23.7185,3817423.1058001,0
+NRG.US,D,20140218,000000,23.7185,24.0173,23.7185,23.9584,3008804.4091571,0
+NRG.US,D,20140219,000000,23.9505,24.1255,23.7499,23.8011,4254008.6502342,0
+NRG.US,D,20140220,000000,23.7745,24.0173,23.5416,23.9584,4011318.3517874,0
+NRG.US,D,20140221,000000,23.9171,24.0674,23.7185,23.8247,3194838.2808953,0
+NRG.US,D,20140224,000000,23.9072,24.2749,23.8178,24.0911,4999974.4221976,0
+NRG.US,D,20140225,000000,24.1087,24.2002,23.8994,24.034,3442655.2086731,0
+NRG.US,D,20140226,000000,24.0911,24.1087,23.8345,23.9505,3493776.0151813,0
+NRG.US,D,20140227,000000,23.8925,24.0173,23.81,23.8994,2956236.8737526,0
+NRG.US,D,20140228,000000,23.8994,24.4695,23.8345,24.2533,4607212.9615961,0
+NRG.US,D,20140303,000000,23.9672,24.1166,23.7323,23.8434,4866680.0248113,0
+NRG.US,D,20140304,000000,24.0586,24.3112,23.8345,24.0754,4402594.4226641,0
+NRG.US,D,20140305,000000,24.0999,24.1756,23.9072,24.0842,2955148.2662146,0
+NRG.US,D,20140306,000000,24.0911,24.3348,23.9751,23.9917,2980491.4566562,0
+NRG.US,D,20140307,000000,24.0508,24.0754,23.7185,23.9426,4172251.1719571,0
+NRG.US,D,20140310,000000,23.9584,24.2749,23.9426,24.208,3539145.5147618,0
+NRG.US,D,20140311,000000,24.1913,24.6768,24.0586,24.4695,5081239.483607,0
+NRG.US,D,20140312,000000,24.2847,24.9609,24.1824,24.9609,4520230.1671364,0
+NRG.US,D,20140313,000000,25.0013,25.1427,24.7585,24.8557,4264388.0652838,0
+NRG.US,D,20140314,000000,24.8381,25.0199,24.7585,25.0013,2937014.3028894,0
+NRG.US,D,20140317,000000,25.076,25.0936,24.8204,24.9364,1766077.5132716,0
+NRG.US,D,20140318,000000,24.9206,25.2096,24.8116,25.1604,2603540.2401117,0
+NRG.US,D,20140319,000000,25.192,25.5605,24.7172,24.8557,4312093.492815,0
+NRG.US,D,20140320,000000,25.186,25.4268,24.8479,25.419,4056625.7905643,0
+NRG.US,D,20140321,000000,25.6686,25.8032,25.3276,25.3433,4473445.4777564,0
+NRG.US,D,20140324,000000,25.4681,25.6126,25.2509,25.3276,2671428.6548762,0
+NRG.US,D,20140325,000000,25.3934,25.6686,25.1281,25.6598,3749619.1344241,0
+NRG.US,D,20140326,000000,25.8112,25.9035,25.4681,25.7453,6054515.6660242,0
+NRG.US,D,20140327,000000,25.7787,26.1207,25.6037,26.0952,4030994.6786899,0
+NRG.US,D,20140328,000000,26.1876,26.3292,26.1041,26.3202,2302383.5777507,0
+NRG.US,D,20140331,000000,26.3979,26.7292,26.337,26.5277,5761916.2728243,0
+NRG.US,D,20140401,000000,26.5119,26.7124,26.3606,26.4274,4325564.7567507,0
+NRG.US,D,20140402,000000,26.562,26.8619,26.279,26.8176,5913977.450254,0
+NRG.US,D,20140403,000000,26.8344,27.0545,26.4452,26.6367,7541107.9460634,0
+NRG.US,D,20140404,000000,26.7371,27.313,26.7292,27.2461,9349023.5974534,0
+NRG.US,D,20140407,000000,27.2118,27.3464,26.7626,26.7872,5349021.6771104,0
+NRG.US,D,20140408,000000,26.795,27.0634,26.6367,26.9788,3461444.3713016,0
+NRG.US,D,20140409,000000,27.0289,27.5548,26.97,27.431,4969916.6454651,0
+NRG.US,D,20140410,000000,27.4221,27.546,26.9287,27.0289,4799435.6180576,0
+NRG.US,D,20140411,000000,26.9366,27.0289,26.4452,26.4628,5148738.2379164,0
+NRG.US,D,20140414,000000,26.686,26.8973,26.5522,26.7124,2632822.7654946,0
+NRG.US,D,20140415,000000,26.5041,27.3218,26.5041,26.9975,4802310.7628263,0
+NRG.US,D,20140416,000000,27.1283,27.313,27.081,27.2363,3560877.9873039,0
+NRG.US,D,20140417,000000,27.1715,27.3553,26.8128,26.8707,2665217.4875681,0
+NRG.US,D,20140421,000000,26.8894,27.196,26.4206,26.9788,5202635.5023416,0
+NRG.US,D,20140422,000000,26.9464,27.0289,26.7872,26.9887,2892739.5151883,0
+NRG.US,D,20140423,000000,27.0634,27.313,27.0634,27.2305,4784912.372632,0
+NRG.US,D,20140424,000000,27.2717,27.5726,27.1213,27.5047,4224283.5601045,0
+NRG.US,D,20140425,000000,27.5047,27.7209,27.3829,27.662,2499696.2374952,0
+NRG.US,D,20140428,000000,27.7946,27.9027,27.3307,27.5047,4992925.9427363,0
+NRG.US,D,20140429,000000,27.5125,27.7052,27.3052,27.487,4247495.31803,0
+NRG.US,D,20140430,000000,27.4152,27.6551,27.2707,27.4152,4109922.7947583,0
+NRG.US,D,20140501,000000,27.5047,28.1327,27.5047,28.0993,3958529.0253144,0
+NRG.US,D,20140502,000000,27.7632,28.4355,27.7632,28.1239,5381270.9123821,0
+NRG.US,D,20140505,000000,28.1603,28.293,27.9332,28.2763,5150055.7582545,0
+NRG.US,D,20140506,000000,28.6026,28.9456,28.2861,28.6783,8556543.7619093,0
+NRG.US,D,20140507,000000,28.7264,29.447,28.696,29.3919,11111179.071418,0
+NRG.US,D,20140508,000000,29.2995,29.439,28.811,28.9033,7759178.4185168,0
+NRG.US,D,20140509,000000,28.9033,29.0037,28.5171,28.578,5738158.1763493,0
+NRG.US,D,20140512,000000,28.7176,28.8366,28.3106,28.5702,5260865.8317243,0
+NRG.US,D,20140513,000000,28.6361,28.7176,28.1151,28.2183,4704385.936524,0
+NRG.US,D,20140514,000000,28.1515,28.6862,28.1515,28.5436,4538300.0348776,0
+NRG.US,D,20140515,000000,28.5083,28.5604,28.1858,28.2183,4233060.5855537,0
+NRG.US,D,20140516,000000,28.2763,28.3284,27.9686,28.3018,4472857.4262078,0
+NRG.US,D,20140519,000000,28.1239,28.3284,27.8713,27.9991,4861907.4472777,0
+NRG.US,D,20140520,000000,27.9834,28.177,27.9332,28.1151,3889935.5591258,0
+NRG.US,D,20140521,000000,28.0993,28.2675,27.8801,28.177,3532899.7561861,0
+NRG.US,D,20140522,000000,28.1416,28.3451,28.0404,28.1938,2352502.2548897,0
+NRG.US,D,20140523,000000,28.1603,28.4001,27.9755,28.2517,3899908.0180864,0
+NRG.US,D,20140527,000000,29.2729,29.5993,29.1117,29.5806,7717365.715154,0
+NRG.US,D,20140528,000000,29.4931,29.6798,29.212,29.4558,3948354.1056996,0
+NRG.US,D,20140529,000000,29.6573,29.7988,29.5009,29.7841,4274334.0720985,0
+NRG.US,D,20140530,000000,29.7427,29.9118,29.6248,29.8597,3532773.5997985,0
+NRG.US,D,20140602,000000,29.9118,30.075,29.7516,29.8499,3643841.0729946,0
+NRG.US,D,20140603,000000,29.8244,30.2175,29.7841,30.2096,4729658.9270402,0
+NRG.US,D,20140604,000000,30.3875,30.4632,30.1192,30.2096,3004663.6309517,0
+NRG.US,D,20140605,000000,30.2175,30.5625,30.1359,30.5546,2889135.9190203,0
+NRG.US,D,20140606,000000,30.5546,30.5625,30.1949,30.2441,3099303.3042256,0
+NRG.US,D,20140609,000000,30.2627,30.5546,30.187,30.5379,2844020.7669954,0
+NRG.US,D,20140610,000000,30.4043,30.588,30.2627,30.362,2190535.766254,0
+NRG.US,D,20140611,000000,30.3709,30.5625,30.1949,30.3945,2657037.6701795,0
+NRG.US,D,20140612,000000,30.3266,30.4711,29.9678,30.1006,4270660.2760052,0
+NRG.US,D,20140613,000000,30.1595,30.8387,30.0672,30.7551,2866713.6559074,0
+NRG.US,D,20140616,000000,30.5714,31.0147,30.4544,30.9674,3679537.22634,0
+NRG.US,D,20140617,000000,30.8387,31.0746,30.6401,30.7807,2335761.098779,0
+NRG.US,D,20140618,000000,30.8564,31.4766,30.8564,31.4442,3411865.9283708,0
+NRG.US,D,20140619,000000,31.5041,31.913,31.4766,31.5513,5828796.4538783,0
+NRG.US,D,20140620,000000,31.6427,31.7184,31.1581,31.1994,7476722.4058348,0
+NRG.US,D,20140623,000000,31.2653,31.3655,30.7807,31.0323,3230299.4170993,0
+NRG.US,D,20140624,000000,31.0834,31.3262,30.7129,30.7876,2841375.552417,0
+NRG.US,D,20140625,000000,30.7551,30.941,30.6225,30.8564,3256817.6932478,0
+NRG.US,D,20140626,000000,30.88,31.0235,30.6313,30.7227,2969956.3809025,0
+NRG.US,D,20140627,000000,30.6785,31.0746,30.6225,31.0412,3583984.9540364,0
+NRG.US,D,20140630,000000,31.1581,31.3508,31.0235,31.165,3215043.6507135,0
+NRG.US,D,20140701,000000,31.2378,31.3262,30.3344,30.4456,4300148.3142132,0
+NRG.US,D,20140702,000000,30.4131,30.5291,29.8164,29.96,4934267.29207,0
+NRG.US,D,20140703,000000,29.6798,29.8951,29.5089,29.7516,2378953.3832834,0
+NRG.US,D,20140707,000000,29.8244,29.8951,29.1924,29.3162,5476396.8981824,0
+NRG.US,D,20140708,000000,29.3466,29.7162,29.323,29.6996,3804359.8153437,0
+NRG.US,D,20140709,000000,29.7251,30.0189,29.5393,29.7841,3598749.3209448,0
+NRG.US,D,20140710,000000,29.4095,29.7752,29.3732,29.6248,2373721.9627595,0
+NRG.US,D,20140711,000000,29.5462,29.6573,28.811,28.9456,4291712.1144884,0
+NRG.US,D,20140714,000000,28.9378,28.9624,28.2016,28.2261,7137909.0791696,0
+NRG.US,D,20140715,000000,28.3451,28.4188,27.7789,27.8418,8944013.7759637,0
+NRG.US,D,20140716,000000,28.0227,28.065,27.5214,27.5636,5036777.496105,0
+NRG.US,D,20140717,000000,27.5636,27.6463,26.6161,26.6329,8834044.0668176,0
+NRG.US,D,20140718,000000,26.7252,27.142,26.4667,27.0545,8726470.3116455,0
+NRG.US,D,20140721,000000,26.9346,26.9759,26.6329,26.6495,6743655.1071119,0
+NRG.US,D,20140722,000000,26.7911,26.8166,26.2397,26.2986,5838894.0518363,0
+NRG.US,D,20140723,000000,26.2643,26.6584,26.166,26.4589,6802446.0185071,0
+NRG.US,D,20140724,000000,26.4589,26.682,26.2986,26.5404,4910394.2304999,0
+NRG.US,D,20140725,000000,26.4235,26.6407,26.2573,26.2643,3376750.7048425,0
+NRG.US,D,20140728,000000,26.0057,26.7911,25.9714,26.6161,4867407.4588204,0
+NRG.US,D,20140729,000000,26.6093,26.682,26.0726,26.0814,5848148.2332997,0
+NRG.US,D,20140730,000000,26.0726,26.3419,25.8367,25.936,5318460.2922178,0
+NRG.US,D,20140731,000000,25.474,26.2583,25.474,26.0549,7068958.5090129,0
+NRG.US,D,20140801,000000,25.3138,26.224,25.3138,25.8642,5211549.8754708,0
+NRG.US,D,20140804,000000,25.8809,26.1571,25.3895,26.1149,6055860.6558983,0
+NRG.US,D,20140805,000000,26.1493,26.2839,25.6854,25.8554,7455564.7587685,0
+NRG.US,D,20140806,000000,25.6774,25.7365,25.3138,25.3394,6883763.9842082,0
+NRG.US,D,20140807,000000,25.4072,25.702,24.8607,25.1035,7396386.2216985,0
+NRG.US,D,20140808,000000,25.0887,25.0887,24.55,24.9294,7885134.3802284,0
+NRG.US,D,20140811,000000,25.0023,25.1123,24.6572,24.6808,4378055.9878885,0
+NRG.US,D,20140812,000000,24.7004,24.8469,24.4685,24.5746,4653903.0336853,0
+NRG.US,D,20140813,000000,24.667,24.6906,24.4823,24.6572,2903516.7298148,0
+NRG.US,D,20140814,000000,24.6758,24.8951,24.5147,24.7575,3766579.0294326,0
+NRG.US,D,20140815,000000,24.8026,24.9374,24.4331,24.5422,4563730.7208782,0
+NRG.US,D,20140818,000000,24.5982,24.6758,24.381,24.4596,3134957.7445718,0
+NRG.US,D,20140819,000000,24.5334,25.0023,24.4056,24.9374,5883000.9701507,0
+NRG.US,D,20140820,000000,24.9294,25.1379,24.7329,25.0445,3025948.4517958,0
+NRG.US,D,20140821,000000,25.1211,25.5438,25.1123,25.2558,3626521.0218474,0
+NRG.US,D,20140822,000000,25.2469,25.2971,24.8685,24.9128,2274391.1031697,0
+NRG.US,D,20140825,000000,24.9688,25.1299,24.8469,25.0209,3153867.9766368,0
+NRG.US,D,20140826,000000,25.0121,25.2469,24.9294,25.0307,2955806.5176885,0
+NRG.US,D,20140827,000000,25.0788,25.6421,24.9688,25.5762,4976917.3075858,0
+NRG.US,D,20140828,000000,25.6263,25.6932,25.415,25.6499,2947371.3353541,0
+NRG.US,D,20140829,000000,25.6263,25.936,25.5812,25.9045,2915855.6384328,0
+NRG.US,D,20140902,000000,25.936,25.9881,25.4917,25.6421,3950909.7899384,0
+NRG.US,D,20140903,000000,25.6185,25.7954,25.3737,25.6854,4537830.0005948,0
+NRG.US,D,20140904,000000,25.6588,25.7629,25.415,25.5005,2633402.6779215,0
+NRG.US,D,20140905,000000,25.5438,26.2407,25.5005,25.9969,5561276.7470523,0
+NRG.US,D,20140908,000000,26.0225,26.0549,25.6932,25.9192,2632770.8785933,0
+NRG.US,D,20140909,000000,25.8278,25.936,25.6421,25.6774,3549517.8080798,0
+NRG.US,D,20140910,000000,25.7109,25.9428,25.5674,25.8455,3294213.9056549,0
+NRG.US,D,20140911,000000,25.8554,26.0972,25.6932,26.0726,3503689.465509,0
+NRG.US,D,20140912,000000,25.9526,26.0146,25.3895,25.4819,3334489.3323915,0
+NRG.US,D,20140915,000000,25.5812,25.6676,25.2647,25.415,2943084.0529566,0
+NRG.US,D,20140916,000000,25.415,25.8721,25.3394,25.8112,4704591.4493489,0
+NRG.US,D,20140917,000000,25.936,26.0814,25.6774,25.7207,4098445.6156587,0
+NRG.US,D,20140918,000000,25.7531,25.9969,25.6854,25.9192,3411450.8331599,0
+NRG.US,D,20140919,000000,26.047,26.333,25.9192,26.2996,6399803.6640651,0
+NRG.US,D,20140922,000000,26.2062,26.3242,25.9625,26.047,4199245.5867296,0
+NRG.US,D,20140923,000000,26.106,26.1305,25.7365,25.8878,6940154.8720686,0
+NRG.US,D,20140924,000000,25.9045,25.9272,25.3069,25.3069,3677571.6284301,0
+NRG.US,D,20140925,000000,25.2647,25.4652,25.0307,25.0543,4871877.8714579,0
+NRG.US,D,20140926,000000,24.954,25.1211,24.7397,25.0788,3473234.9065897,0
+NRG.US,D,20140929,000000,24.9294,25.6499,24.9294,25.591,4667194.2195517,0
+NRG.US,D,20140930,000000,25.6097,25.819,25.3649,25.6499,4848535.8875839,0
+NRG.US,D,20141001,000000,25.819,26.3841,25.819,26.2485,9421774.1200911,0
+NRG.US,D,20141002,000000,26.166,26.7282,26.1149,26.5021,7688813.6759508,0
+NRG.US,D,20141003,000000,26.5778,26.6259,26.3066,26.5602,4826918.380137,0
+NRG.US,D,20141006,000000,26.57,26.6682,26.394,26.509,2534787.0436581,0
+NRG.US,D,20141007,000000,26.394,26.8805,26.333,26.3841,7685971.0876692,0
+NRG.US,D,20141008,000000,26.451,26.8274,26.4422,26.7715,6695008.5936248,0
+NRG.US,D,20141009,000000,26.7184,26.8973,26.0814,26.1227,5547904.1699682,0
+NRG.US,D,20141010,000000,26.224,26.4097,25.3138,25.3649,6787218.7390475,0
+NRG.US,D,20141013,000000,25.3797,25.4504,24.4685,24.5147,6222135.7921262,0
+NRG.US,D,20141014,000000,24.667,24.8863,23.5121,23.6664,11452140.108842,0
+NRG.US,D,20141015,000000,23.5475,23.5642,22.2451,22.8132,12203491.944644,0
+NRG.US,D,20141016,000000,22.538,23.8335,22.3267,23.6321,9243700.3094533,0
+NRG.US,D,20141017,000000,23.7401,24.0852,23.5121,23.7401,4881652.9567153,0
+NRG.US,D,20141020,000000,23.7175,24.0272,23.6321,23.9348,2691915.841786,0
+NRG.US,D,20141021,000000,24.0095,24.1019,23.7087,24.0763,4210433.8270062,0
+NRG.US,D,20141022,000000,24.093,24.8194,24.0508,24.559,4312921.6484562,0
+NRG.US,D,20141023,000000,24.7761,24.9452,24.4685,24.6906,2346715.3393043,0
+NRG.US,D,20141024,000000,24.8607,25.2126,24.7074,25.0121,3966961.1554782,0
+NRG.US,D,20141027,000000,24.8685,24.9374,24.1786,24.1932,4138101.4517499,0
+NRG.US,D,20141028,000000,24.2365,24.6081,24.1589,24.6081,3489327.9851286,0
+NRG.US,D,20141029,000000,24.5668,24.8548,24.2788,24.5904,2860384.4713335,0
+NRG.US,D,20141030,000000,24.6572,25.183,24.5668,25.1575,3054348.8998559,0
+NRG.US,D,20141031,000000,25.2341,25.4868,24.9855,25.3511,4304113.0839101,0
+NRG.US,D,20141103,000000,25.4524,25.8347,25.3845,25.7335,5632562.2277696,0
+NRG.US,D,20141104,000000,25.7502,25.8092,25.0975,25.3168,4012009.1597485,0
+NRG.US,D,20141105,000000,25.6303,27.4418,25.5212,27.2894,11949972.544669,0
+NRG.US,D,20141106,000000,27.1429,27.719,26.8481,27.5892,7687535.8338315,0
+NRG.US,D,20141107,000000,27.5087,28.5839,27.4909,28.5131,6365947.9696322,0
+NRG.US,D,20141110,000000,28.5318,28.6832,27.9676,28.0502,5197151.7690424,0
+NRG.US,D,20141111,000000,27.95,28.1524,27.7022,28.0414,4561009.2020331,0
+NRG.US,D,20141112,000000,27.7829,27.9136,27.3837,27.434,4194697.8524352,0
+NRG.US,D,20141113,000000,27.434,27.5342,26.6279,26.679,4698533.9079644,0
+NRG.US,D,20141114,000000,26.6201,26.7301,26.3419,26.4766,2931584.4912722,0
+NRG.US,D,20141117,000000,26.4097,26.8304,26.2299,26.7901,4591539.0478288,0
+NRG.US,D,20141118,000000,26.3242,27.1115,26.3242,26.8383,3787691.9113291,0
+NRG.US,D,20141119,000000,26.7734,26.8304,26.3743,26.4677,3013704.1604685,0
+NRG.US,D,20141120,000000,26.3743,26.6279,26.2908,26.3419,3120744.803164,0
+NRG.US,D,20141121,000000,26.4933,26.6122,26.1385,26.4766,4434771.4232299,0
+NRG.US,D,20141124,000000,26.5031,26.7557,26.1817,26.2141,3467037.9827447,0
+NRG.US,D,20141125,000000,26.2996,26.2996,25.7934,25.9949,4147454.3200649,0
+NRG.US,D,20141126,000000,26.0874,26.223,25.7601,26.1483,2634764.9634293,0
+NRG.US,D,20141128,000000,26.1561,26.4766,25.8927,26.4334,1669649.2679866,0
+NRG.US,D,20141201,000000,26.3066,26.4432,26.0794,26.0962,2866214.1173082,0
+NRG.US,D,20141202,000000,25.9871,26.3242,25.8524,26.0874,3590089.2953712,0
+NRG.US,D,20141203,000000,25.9871,25.9871,24.2543,24.7948,13350031.716727,0
+NRG.US,D,20141204,000000,24.8282,25.0897,23.9564,24.1255,8744492.3620462,0
+NRG.US,D,20141205,000000,24.0321,24.1834,23.6782,23.9043,5831871.0071306,0
+NRG.US,D,20141208,000000,23.9486,23.9819,23.3489,23.3991,5517034.5158382,0
+NRG.US,D,20141209,000000,23.5151,23.7293,23.3066,23.5416,6667405.7794991,0
+NRG.US,D,20141210,000000,23.5592,23.6123,22.7553,22.7877,6188698.2450747,0
+NRG.US,D,20141211,000000,22.8231,23.1101,22.6638,22.7641,6805313.024154,0
+NRG.US,D,20141212,000000,22.5626,22.8132,22.2992,22.544,5146232.4057984,0
+NRG.US,D,20141215,000000,22.5882,22.6737,21.9522,22.0879,5225571.5475168,0
+NRG.US,D,20141216,000000,22.0033,22.4516,21.791,21.8431,5689096.5676514,0
+NRG.US,D,20141217,000000,22.0289,22.8378,21.9522,22.6207,6421810.8319672,0
+NRG.US,D,20141218,000000,22.8054,23.5003,22.8054,23.4777,6397147.2581943,0
+NRG.US,D,20141219,000000,23.5239,23.6625,22.7966,22.8477,8473888.9454558,0
+NRG.US,D,20141222,000000,22.94,22.9666,22.1488,22.4929,5196371.4307419,0
+NRG.US,D,20141223,000000,22.5263,23.0836,22.5174,22.9489,2587637.4135444,0
+NRG.US,D,20141224,000000,22.9086,23.5592,22.9086,23.459,2586824.5187567,0
+NRG.US,D,20141226,000000,23.459,23.7048,23.3578,23.5967,2592901.3905554,0
+NRG.US,D,20141229,000000,23.5514,24.0075,23.5328,23.8148,4657132.2302514,0
+NRG.US,D,20141230,000000,23.7608,23.7706,23.3823,23.4236,3064150.4372591,0
+NRG.US,D,20141231,000000,23.4502,23.4777,22.7798,22.7877,5620065.6236671,0
+NRG.US,D,20150102,000000,22.8565,23.3224,22.7071,23.2546,5573216.8387031,0
+NRG.US,D,20150105,000000,23.5967,23.5967,22.1892,22.3661,5889314.8938713,0
+NRG.US,D,20150106,000000,22.4516,22.544,21.8657,22.08,5475052.9256985,0
+NRG.US,D,20150107,000000,22.307,22.598,22.0879,22.1802,4219386.8609638,0
+NRG.US,D,20150108,000000,22.197,22.7475,22.1714,22.6737,3837851.284077,0
+NRG.US,D,20150109,000000,22.9941,23.1003,22.7297,22.9489,4129605.226002,0
+NRG.US,D,20150112,000000,22.9165,22.9165,22.4172,22.5705,4078539.358566,0
+NRG.US,D,20150113,000000,22.2992,22.8565,22.2658,22.7297,7030085.0460028,0
+NRG.US,D,20150114,000000,22.3582,22.8378,22.2225,22.8054,4862625.7247748,0
+NRG.US,D,20150115,000000,22.9244,23.1848,22.4083,22.4683,5699490.2261642,0
+NRG.US,D,20150116,000000,22.4683,22.7877,22.0378,22.2423,6442255.2884876,0
+NRG.US,D,20150120,000000,22.4083,22.4083,20.8032,20.8711,7550824.0226879,0
+NRG.US,D,20150121,000000,21.1079,21.6289,20.7796,21.5365,10411265.467874,0
+NRG.US,D,20150122,000000,21.563,21.6731,20.9045,21.219,5364407.6694448,0
+NRG.US,D,20150123,000000,21.2515,21.3959,21.1433,21.1758,3645784.2883195,0
+NRG.US,D,20150126,000000,21.0824,21.6073,21.0312,21.5984,2425774.6987115,0
+NRG.US,D,20150127,000000,21.5207,21.6485,21.336,21.4254,2931199.917768,0
+NRG.US,D,20150128,000000,21.4529,21.621,20.7964,20.812,4065042.6598748,0
+NRG.US,D,20150129,000000,20.8494,20.8759,20.2105,20.7836,7070678.9158791,0
+NRG.US,D,20150130,000000,20.585,21.4765,20.5231,20.9753,5973260.778517,0
+NRG.US,D,20150202,000000,21.0097,21.5797,20.704,21.452,5563668.6314653,0
+NRG.US,D,20150203,000000,21.4441,22.432,21.4441,22.1528,7472621.3058481,0
+NRG.US,D,20150204,000000,22.022,22.2786,21.7409,22.1528,6205426.1751124,0
+NRG.US,D,20150205,000000,22.2707,22.5508,22.1439,22.4044,4506417.060086,0
+NRG.US,D,20150206,000000,22.3287,22.3631,21.4018,21.5021,3923257.1236919,0
+NRG.US,D,20150209,000000,21.5542,22.5145,21.4853,22.1439,5169239.6682892,0
+NRG.US,D,20150210,000000,22.1852,22.6806,21.8225,22.5852,4550250.3004306,0
+NRG.US,D,20150211,000000,22.3719,22.3897,21.8844,21.9404,4612472.8690462,0
+NRG.US,D,20150212,000000,21.9975,22.0417,21.5365,21.6564,3490608.8794187,0
+NRG.US,D,20150213,000000,21.5207,21.793,21.4166,21.5797,3264286.3548709,0
+NRG.US,D,20150217,000000,21.4166,21.452,20.9585,21.2495,4876529.379555,0
+NRG.US,D,20150218,000000,21.5463,22.2275,21.0794,22.0506,4265286.4208502,0
+NRG.US,D,20150219,000000,22.0318,22.0506,21.1994,21.5542,6230374.6181476,0
+NRG.US,D,20150220,000000,21.6073,21.6662,21.2425,21.5984,3831722.5253769,0
+NRG.US,D,20150223,000000,21.5718,21.6299,21.1895,21.5542,2984706.5043478,0
+NRG.US,D,20150224,000000,21.5463,22.2609,21.5365,22.0142,3835341.3823982,0
+NRG.US,D,20150225,000000,22.0063,22.0506,21.5109,21.5895,2838781.2073497,0
+NRG.US,D,20150226,000000,21.5797,21.6073,21.0538,21.0696,4910188.7176749,0
+NRG.US,D,20150227,000000,21.8314,21.9887,20.0916,20.3992,6499592.349255,0
+NRG.US,D,20150302,000000,20.3992,20.3992,19.7457,19.897,6375063.7860254,0
+NRG.US,D,20150303,000000,19.9236,20.6617,19.897,20.5329,5597296.4304883,0
+NRG.US,D,20150304,000000,20.4572,20.7914,20.2617,20.7472,4924044.5551147,0
+NRG.US,D,20150305,000000,20.8759,21.4244,20.7472,21.3252,5873915.6754641,0
+NRG.US,D,20150306,000000,21.2259,21.2425,20.7649,20.8337,5918704.2452276,0
+NRG.US,D,20150309,000000,20.8917,20.9654,20.1005,20.179,5983007.3768482,0
+NRG.US,D,20150310,000000,20.0336,20.2105,19.8449,19.897,6690589.0504984,0
+NRG.US,D,20150311,000000,19.9236,20.1005,19.6503,19.669,5448235.5368246,0
+NRG.US,D,20150312,000000,19.778,19.9236,19.6601,19.8026,4464033.6008084,0
+NRG.US,D,20150313,000000,19.6778,20.126,19.3771,19.9648,6101620.8333242,0
+NRG.US,D,20150316,000000,20.2263,20.4071,20.1171,20.2263,4888304.6539898,0
+NRG.US,D,20150317,000000,20.1948,20.7571,20.188,20.698,3493240.8679242,0
+NRG.US,D,20150318,000000,20.5949,21.7596,20.5683,21.5542,5920229.313171,0
+NRG.US,D,20150319,000000,21.335,21.6495,20.7836,20.9408,4122061.2775025,0
+NRG.US,D,20150320,000000,21.1049,21.6918,21.0097,21.6495,6658727.4409015,0
+NRG.US,D,20150323,000000,21.5984,22.1852,21.5797,21.8844,4579362.9216464,0
+NRG.US,D,20150324,000000,21.8844,22.0506,21.4441,21.5109,7091344.1460777,0
+NRG.US,D,20150325,000000,21.6299,21.6564,21.0017,21.0618,3307146.9701628,0
+NRG.US,D,20150326,000000,21.1227,21.4244,20.9585,20.9753,4484963.3524649,0
+NRG.US,D,20150327,000000,20.9753,21.1404,20.4739,20.585,5347016.400982,0
+NRG.US,D,20150330,000000,20.7138,21.4697,20.585,21.1994,6623815.6954177,0
+NRG.US,D,20150331,000000,21.1994,21.4853,21.0873,21.4244,5036074.4794612,0
+NRG.US,D,20150401,000000,21.1049,21.2573,20.0159,20.0759,11406319.905393,0
+NRG.US,D,20150402,000000,20.2351,20.6716,20.126,20.4071,7020574.4822032,0
+NRG.US,D,20150406,000000,20.3551,20.9507,20.066,20.8415,5394277.2289861,0
+NRG.US,D,20150407,000000,20.8573,21.3163,20.6283,21.1738,5169679.1808653,0
+NRG.US,D,20150408,000000,21.3537,21.5286,21.1315,21.1994,5595180.2588257,0
+NRG.US,D,20150409,000000,21.2082,21.2986,20.7393,20.934,4409512.6761768,0
+NRG.US,D,20150410,000000,20.9654,21.0696,20.7472,20.9005,2680560.7495131,0
+NRG.US,D,20150413,000000,20.9408,21.2347,20.7836,20.9172,3688979.6249946,0
+NRG.US,D,20150414,000000,20.9005,21.0961,20.5418,20.7138,4565371.7713071,0
+NRG.US,D,20150415,000000,20.8494,21.5207,20.8082,21.3949,6086618.3971038,0
+NRG.US,D,20150416,000000,21.3537,21.563,21.0097,21.3537,3420845.4144742,0
+NRG.US,D,20150417,000000,21.2259,21.4087,21.0538,21.2347,4536100.4372165,0
+NRG.US,D,20150420,000000,21.3537,22.1085,21.3084,22.0417,6250849.5963747,0
+NRG.US,D,20150421,000000,22.0918,22.2609,21.5542,21.6662,5008735.1694032,0
+NRG.US,D,20150422,000000,21.6495,21.6495,21.2259,21.3252,4470680.2111317,0
+NRG.US,D,20150423,000000,21.3163,21.5542,20.926,21.0195,5000924.6646653,0
+NRG.US,D,20150424,000000,21.0372,22.9086,20.926,21.7183,7520923.94144,0
+NRG.US,D,20150427,000000,21.6564,21.8314,21.3684,21.5286,7034917.6495596,0
+NRG.US,D,20150428,000000,21.4441,21.8225,21.3684,21.7832,4894242.143328,0
+NRG.US,D,20150429,000000,21.6111,22.0112,21.4549,21.9512,4587681.1041053,0
+NRG.US,D,20150430,000000,21.7881,21.8402,21.2838,21.5925,6299223.4492821,0
+NRG.US,D,20150501,000000,21.6259,21.7792,21.446,21.5925,4972375.6776328,0
+NRG.US,D,20150504,000000,21.6338,22.1734,21.5482,21.8353,4952156.0643516,0
+NRG.US,D,20150505,000000,21.8353,22.1734,21.3703,21.4795,6183969.4153207,0
+NRG.US,D,20150506,000000,21.567,21.7134,20.9162,21.0372,5370546.6020471,0
+NRG.US,D,20150507,000000,21.0283,21.567,20.8651,21.3625,7002486.301438,0
+NRG.US,D,20150508,000000,21.8402,22.9096,21.8274,22.5852,8211239.4856248,0
+NRG.US,D,20150511,000000,22.5951,22.6452,22.2078,22.2451,5454910.6340742,0
+NRG.US,D,20150512,000000,22.141,22.6629,21.8727,22.6117,4629757.3115356,0
+NRG.US,D,20150513,000000,22.714,22.773,22.2157,22.2933,4078276.8718886,0
+NRG.US,D,20150514,000000,22.3533,22.5332,21.8982,22.0643,3328047.2175029,0
+NRG.US,D,20150515,000000,22.0643,22.4555,21.8402,22.3287,3268595.002463,0
+NRG.US,D,20150518,000000,22.2353,22.3366,21.968,22.2845,2181671.2452456,0
+NRG.US,D,20150519,000000,22.141,22.1675,21.8815,22.0722,2762106.6106239,0
+NRG.US,D,20150520,000000,22.0643,22.192,21.8569,22.0112,1827726.2738018,0
+NRG.US,D,20150521,000000,21.9512,22.3798,21.9178,22.3287,2693441.9271197,0
+NRG.US,D,20150522,000000,22.1577,22.2845,22.0722,22.2157,1993604.6278428,0
+NRG.US,D,20150526,000000,22.141,22.141,21.5394,21.6338,3762665.1292467,0
+NRG.US,D,20150527,000000,21.6436,21.8569,21.5227,21.6858,6176136.5279979,0
+NRG.US,D,20150528,000000,21.6957,22.0191,21.6023,21.7459,4192433.1418001,0
+NRG.US,D,20150529,000000,21.6682,21.7645,21.2583,21.5572,4101530.3428132,0
+NRG.US,D,20150601,000000,21.5296,21.6436,21.3969,21.5051,2543257.8346503,0
+NRG.US,D,20150602,000000,21.3871,21.4372,20.9939,21.1492,4627074.453519,0
+NRG.US,D,20150603,000000,21.158,21.1748,20.7118,21.1413,4707969.1848875,0
+NRG.US,D,20150604,000000,21.0283,21.2003,20.8062,20.8651,4572837.3807595,0
+NRG.US,D,20150605,000000,20.6411,21.0283,20.4533,20.8563,3771655.8066427,0
+NRG.US,D,20150608,000000,20.8327,20.8651,20.4533,20.5556,3542194.6332585,0
+NRG.US,D,20150609,000000,20.5821,20.6961,20.4042,20.411,5196559.647933,0
+NRG.US,D,20150610,000000,21.0097,21.5738,20.933,21.0618,7149639.5884346,0
+NRG.US,D,20150611,000000,21.218,21.218,20.6597,20.9851,3663751.3996482,0
+NRG.US,D,20150612,000000,20.8406,21.0195,20.53,20.6862,3250665.5345725,0
+NRG.US,D,20150615,000000,20.6175,20.702,20.4189,20.4799,2961707.3809788,0
+NRG.US,D,20150616,000000,20.47,20.7295,20.3078,20.7118,2902444.4005203,0
+NRG.US,D,20150617,000000,20.7118,20.933,20.5388,20.8838,4015843.7034969,0
+NRG.US,D,20150618,000000,20.9084,21.446,20.8838,21.3625,5684370.7900681,0
+NRG.US,D,20150619,000000,21.4971,21.5394,21.2269,21.3182,5576596.6090221,0
+NRG.US,D,20150622,000000,21.3969,21.7223,21.3703,21.4647,3514847.1840787,0
+NRG.US,D,20150623,000000,21.5837,21.6259,21.3369,21.3792,4184970.5845183,0
+NRG.US,D,20150624,000000,21.3006,21.4274,21.2583,21.2918,5164665.481849,0
+NRG.US,D,20150625,000000,21.3369,21.3547,20.7904,20.8406,4237006.0248364,0
+NRG.US,D,20150626,000000,20.816,20.8327,20.5821,20.702,4870677.3509954,0
+NRG.US,D,20150629,000000,20.6007,20.6774,20.0366,20.0522,5042397.5596938,0
+NRG.US,D,20150630,000000,20.1123,20.1732,19.5314,19.5756,7634264.264393,0
+NRG.US,D,20150701,000000,19.67,19.6788,19.092,19.205,6112196.6046868,0
+NRG.US,D,20150702,000000,19.3829,19.4871,19.0163,19.3328,5078633.9472473,0
+NRG.US,D,20150706,000000,19.4871,19.5235,19.2129,19.4704,5071034.0422855,0
+NRG.US,D,20150707,000000,19.4615,19.8635,19.3583,19.7633,5656900.2366714,0
+NRG.US,D,20150708,000000,19.6179,19.7289,18.8619,18.9062,4294633.0418172,0
+NRG.US,D,20150709,000000,19.0851,19.1293,18.573,18.7283,4715097.0207861,0
+NRG.US,D,20150710,000000,18.9062,18.9062,18.5219,18.6173,5766663.4156023,0
+NRG.US,D,20150713,000000,18.7451,19.0261,18.5121,19.0163,3547455.5580989,0
+NRG.US,D,20150714,000000,19.5314,19.5314,18.8197,18.8885,3414484.6908034,0
+NRG.US,D,20150715,000000,18.924,18.9839,18.6173,18.7283,2922771.8571651,0
+NRG.US,D,20150716,000000,18.7598,19.2129,18.6261,19.036,3393274.1394454,0
+NRG.US,D,20150717,000000,19.0163,19.1706,18.8384,19.0261,3376558.4180904,0
+NRG.US,D,20150720,000000,19.0684,19.0772,18.291,18.4521,7812631.0834148,0
+NRG.US,D,20150721,000000,18.4344,18.4521,17.9302,18.0157,4533212.066375,0
+NRG.US,D,20150722,000000,17.9823,18.8453,17.9224,18.801,6448263.9951415,0
+NRG.US,D,20150723,000000,18.7676,18.8453,18.3715,18.5219,4762089.2577714,0
+NRG.US,D,20150724,000000,18.4521,18.5121,18.2811,18.3066,6138149.2118716,0
+NRG.US,D,20150727,000000,18.3066,18.7028,18.2083,18.4344,5958249.1857845,0
+NRG.US,D,20150728,000000,18.4521,18.9839,18.3715,18.9593,5697929.5495628,0
+NRG.US,D,20150729,000000,18.8807,18.9593,18.6339,18.8197,4011050.7781589,0
+NRG.US,D,20150730,000000,18.7568,19.4438,18.6802,19.2561,3650301.5009072,0
+NRG.US,D,20150731,000000,19.3829,19.8655,19.2797,19.3318,4586358.496816,0
+NRG.US,D,20150803,000000,19.2797,19.4615,18.9121,19.1784,6820890.2858502,0
+NRG.US,D,20150804,000000,18.6722,18.8581,17.1458,17.2569,18354733.951288,0
+NRG.US,D,20150805,000000,17.2736,18.0501,17.1832,17.2491,8401905.535046,0
+NRG.US,D,20150806,000000,17.2156,17.2156,16.5266,16.7311,9930456.0052498,0
+NRG.US,D,20150807,000000,16.7222,17.3965,16.7055,16.8805,6714186.3993182,0
+NRG.US,D,20150810,000000,16.7133,17.3345,16.671,17.0977,6454417.1712069,0
+NRG.US,D,20150811,000000,17.024,17.1458,16.4401,16.559,5998486.969083,0
+NRG.US,D,20150812,000000,16.5334,17.6884,16.3182,17.6806,8204146.2409938,0
+NRG.US,D,20150813,000000,17.6806,17.8417,17.3876,17.5075,4384887.7632323,0
+NRG.US,D,20150814,000000,17.422,17.938,17.422,17.9026,4497645.121588,0
+NRG.US,D,20150817,000000,17.8496,18.3234,17.8417,18.2919,5412106.9926347,0
+NRG.US,D,20150818,000000,18.1985,18.2732,17.885,18.0766,3267096.3866653,0
+NRG.US,D,20150819,000000,17.938,18.2919,17.8417,18.0501,6414471.3789023,0
+NRG.US,D,20150820,000000,17.938,18.1121,17.4741,17.4819,5077791.5481431,0
+NRG.US,D,20150821,000000,17.2932,17.4053,16.7822,16.8607,6500867.1392037,0
+NRG.US,D,20150824,000000,16.4755,17.5312,16.3447,16.5502,12760374.726372,0
+NRG.US,D,20150825,000000,17.0977,17.5567,16.2602,16.277,8042854.2820756,0
+NRG.US,D,20150826,000000,16.671,16.671,15.9742,16.4244,6502956.8587206,0
+NRG.US,D,20150827,000000,16.5099,17.3876,16.4755,17.0692,7807476.9845478,0
+NRG.US,D,20150828,000000,17.079,17.6107,17.0603,17.4142,3909832.6597065,0
+NRG.US,D,20150831,000000,17.2491,17.4918,16.7822,17.1546,6242146.8404117,0
+NRG.US,D,20150901,000000,16.903,17.0514,16.4146,16.5679,5355207.409663,0
+NRG.US,D,20150902,000000,16.9374,16.9748,15.9831,16.0873,6665409.6598826,0
+NRG.US,D,20150903,000000,16.1738,16.7743,15.9742,16.277,6385093.2188385,0
+NRG.US,D,20150904,000000,16.0696,16.0873,15.4316,15.4405,6692934.1349612,0
+NRG.US,D,20150908,000000,15.7511,15.872,15.6213,15.8543,6068890.3724774,0
+NRG.US,D,20150909,000000,15.9742,16.157,15.4719,15.4995,5005448.9989847,0
+NRG.US,D,20150910,000000,15.4582,15.8287,15.2351,15.8022,7998640.5377878,0
+NRG.US,D,20150911,000000,15.697,15.8897,15.6213,15.8897,4050458.3710358,0
+NRG.US,D,20150914,000000,15.9054,15.9418,15.6724,15.8631,5583731.5666522,0
+NRG.US,D,20150915,000000,16.0607,16.559,16.0273,16.4057,6994386.857877,0
+NRG.US,D,20150916,000000,16.3978,16.4833,16.216,16.3369,7485351.9097018,0
+NRG.US,D,20150917,000000,16.3447,16.8166,16.0873,16.5099,8625666.2710136,0
+NRG.US,D,20150918,000000,16.4833,16.5846,15.2852,15.4798,18025759.805464,0
+NRG.US,D,20150921,000000,15.7137,15.8199,14.0634,14.1224,16635084.023428,0
+NRG.US,D,20150922,000000,14.1646,14.1646,12.8653,13.2269,22859693.091185,0
+NRG.US,D,20150923,000000,13.0196,13.7725,13.0019,13.288,13170421.646853,0
+NRG.US,D,20150924,000000,13.1218,13.4855,12.8987,13.3321,11731660.950732,0
+NRG.US,D,20150925,000000,13.4777,13.5464,12.9076,12.9773,12545373.720219,0
+NRG.US,D,20150928,000000,12.9773,13.0618,12.7532,12.823,11027648.281983,0
+NRG.US,D,20150929,000000,12.8653,12.881,12.4288,12.4613,11561587.896804,0
+NRG.US,D,20150930,000000,12.5655,12.8721,12.5655,12.7886,12467804.837488,0
+NRG.US,D,20151001,000000,12.8073,12.9517,12.6333,12.6933,12924630.343008,0
+NRG.US,D,20151002,000000,12.533,12.8987,12.533,12.8073,16388321.11192,0
+NRG.US,D,20151005,000000,12.9174,13.6997,12.9174,13.5975,15003188.071816,0
+NRG.US,D,20151006,000000,13.63,13.7185,13.279,13.5897,5903419.9919155,0
+NRG.US,D,20151007,000000,13.6762,13.8737,13.2171,13.2624,8659415.1394731,0
+NRG.US,D,20151008,000000,13.2171,13.4442,12.9341,13.3056,15240569.628083,0
+NRG.US,D,20151009,000000,13.3321,13.4344,13.0382,13.3145,6182457.5734501,0
+NRG.US,D,20151012,000000,13.3577,13.4186,12.7375,12.8427,5585910.8165087,0
+NRG.US,D,20151013,000000,12.8574,13.2437,12.533,12.9429,8458918.0483323,0
+NRG.US,D,20151014,000000,13.0019,13.3321,12.8898,13.0884,5619732.9370643,0
+NRG.US,D,20151015,000000,13.1306,13.288,12.9341,13.2437,4083086.0754702,0
+NRG.US,D,20151016,000000,13.2624,13.3321,12.7297,12.9341,5402121.3076012,0
+NRG.US,D,20151019,000000,12.8161,12.881,12.5428,12.7463,4830365.2982107,0
+NRG.US,D,20151020,000000,12.7375,13.2437,12.7375,13.1306,6360334.0103847,0
+NRG.US,D,20151021,000000,13.1306,13.1916,12.7099,12.7463,4904996.9753697,0
+NRG.US,D,20151022,000000,12.8329,12.9616,12.6245,12.8505,6513641.490837,0
+NRG.US,D,20151023,000000,12.8574,12.8653,12.023,12.0721,8817852.3014271,0
+NRG.US,D,20151026,000000,12.0819,12.0986,11.2651,11.3241,11146100.990803,0
+NRG.US,D,20151027,000000,11.3241,11.3497,10.868,10.8936,17576716.317756,0
+NRG.US,D,20151028,000000,10.9024,11.4902,10.8936,11.2229,9713040.7320996,0
+NRG.US,D,20151029,000000,11.1933,11.3379,11.1658,11.2257,5056077.3886251,0
+NRG.US,D,20151030,000000,11.1658,11.2956,11.0144,11.2257,5278046.500411,0
+NRG.US,D,20151102,000000,11.2003,11.6937,11.1039,11.6327,9185069.128323,0
+NRG.US,D,20151103,000000,11.5835,12.0268,11.5737,11.7369,9168751.2065449,0
+NRG.US,D,20151104,000000,12.132,12.6618,11.906,12.2598,11954580.304986,0
+NRG.US,D,20151105,000000,12.1468,12.2539,11.7211,11.8263,8140640.7433076,0
+NRG.US,D,20151106,000000,11.6494,11.7644,11.3477,11.7644,7653185.6877504,0
+NRG.US,D,20151109,000000,11.7369,12.0102,11.4263,11.5835,7051199.9626798,0
+NRG.US,D,20151110,000000,11.4607,11.9737,11.4607,11.8263,5403779.6536639,0
+NRG.US,D,20151111,000000,11.8882,11.9659,11.2003,11.3477,7928663.4208965,0
+NRG.US,D,20151112,000000,11.2257,11.4263,10.8778,10.8946,8294742.8055236,0
+NRG.US,D,20151113,000000,10.9191,11.1933,10.7363,10.9811,10015467.097458,0
+NRG.US,D,20151116,000000,10.9191,11.1747,10.8946,11.0764,8391081.5204692,0
+NRG.US,D,20151117,000000,11.0764,11.0951,10.4158,10.4689,5316741.9201321,0
+NRG.US,D,20151118,000000,10.5525,10.7363,10.3028,10.5613,12664136.733058,0
+NRG.US,D,20151119,000000,10.6055,10.6055,10.1279,10.3903,6528771.1008352,0
+NRG.US,D,20151120,000000,10.528,10.5358,10.2488,10.4493,4801727.7982288,0
+NRG.US,D,20151123,000000,10.528,10.6518,10.3028,10.58,7438109.3947217,0
+NRG.US,D,20151124,000000,10.4935,11.041,10.4935,10.9909,7943705.5353356,0
+NRG.US,D,20151125,000000,10.929,10.929,10.519,10.6055,7316506.845772,0
+NRG.US,D,20151127,000000,10.6055,10.6518,10.0591,10.119,3934072.9991469,0
+NRG.US,D,20151130,000000,10.1632,10.8139,10.0236,10.7648,10047273.767983,0
+NRG.US,D,20151201,000000,10.6055,11.0144,10.4857,10.756,7462860.4640538,0
+NRG.US,D,20151202,000000,10.6321,10.6321,9.1607,9.39659,17206289.624708,0
+NRG.US,D,20151203,000000,9.58728,10.1446,9.32562,9.55189,19633852.89543,0
+NRG.US,D,20151204,000000,9.52634,9.53518,7.66343,7.83751,33208130.643261,0
+NRG.US,D,20151207,000000,7.75946,8.45722,7.66343,8.31647,16727281.960168,0
+NRG.US,D,20151208,000000,8.22968,9.03989,8.01207,8.78886,20570832.664271,0
+NRG.US,D,20151209,000000,8.78886,9.28376,8.66462,9.18488,13453590.85008,0
+NRG.US,D,20151210,000000,9.14339,9.44966,9.01375,9.11567,8184503.4879687,0
+NRG.US,D,20151211,000000,8.99576,9.06467,8.78886,8.8322,9775132.0573766,0
+NRG.US,D,20151214,000000,8.81667,8.94593,7.94218,8.01207,12503890.651288,0
+NRG.US,D,20151215,000000,8.06417,8.4298,8.02907,8.08136,10801821.226473,0
+NRG.US,D,20151216,000000,8.1423,8.47354,8.04657,8.3952,11478975.81074,0
+NRG.US,D,20151217,000000,8.38636,8.46441,8.02907,8.29043,7510566.9089753,0
+NRG.US,D,20151218,000000,8.21239,9.06467,8.21239,9.03046,24681777.936203,0
+NRG.US,D,20151221,000000,8.90062,9.75535,8.75495,9.64231,14005234.072163,0
+NRG.US,D,20151222,000000,9.56074,9.79762,9.34253,9.49193,7258200.2121227,0
+NRG.US,D,20151223,000000,9.57745,10.2409,9.54403,10.0512,7614949.1110196,0
+NRG.US,D,20151224,000000,10.0326,10.1957,9.9018,10.0148,4845861.168689,0
+NRG.US,D,20151228,000000,10.0148,10.0827,9.63249,9.9018,5409484.1606412,0
+NRG.US,D,20151229,000000,9.96173,10.1957,9.59612,10.0591,5994014.521665,0
+NRG.US,D,20151230,000000,9.89197,10.1514,9.65116,9.65903,4541716.4312445,0
+NRG.US,D,20151231,000000,9.67574,10.3982,9.66296,10.2488,5478628.0349403,0
+NRG.US,D,20160104,000000,10.0738,10.3471,9.78778,10.0414,7211059.4361648,0
+NRG.US,D,20160105,000000,10.0738,10.4827,9.68556,10.4237,7521757.1840322,0
+NRG.US,D,20160106,000000,10.2055,10.2674,9.52634,9.60497,9429096.2775222,0
+NRG.US,D,20160107,000000,9.43197,10.1544,9.34253,9.80745,7517230.8149324,0
+NRG.US,D,20160108,000000,9.89197,10.2193,9.62856,9.87822,7966927.4671634,0
+NRG.US,D,20160111,000000,9.86937,9.9018,8.86828,8.90996,11553223.931786,0
+NRG.US,D,20160112,000000,8.97885,9.28376,8.52475,8.62078,10824400.16768,0
+NRG.US,D,20160113,000000,8.74581,8.94593,8.34292,8.55109,9570914.3701922,0
+NRG.US,D,20160114,000000,8.59454,9.22831,8.3952,9.12531,9740185.7206252,0
+NRG.US,D,20160115,000000,8.8322,8.91929,8.29043,8.80734,8007024.8506111,0
+NRG.US,D,20160119,000000,8.90062,9.0571,8.5855,8.73676,8046020.4004479,0
+NRG.US,D,20160120,000000,8.45722,8.52475,7.76792,8.34292,10770460.172865,0
+NRG.US,D,20160121,000000,8.36031,9.12531,8.33406,8.61194,10344019.02634,0
+NRG.US,D,20160122,000000,8.74581,8.91929,8.47354,8.64722,9247070.9232603,0
+NRG.US,D,20160125,000000,8.38636,8.49959,7.77676,7.8203,8557640.5085691,0
+NRG.US,D,20160126,000000,7.99418,8.47354,7.80271,8.42086,5838116.7657063,0
+NRG.US,D,20160127,000000,8.4298,8.96176,8.23843,8.61194,8485952.1413237,0
+NRG.US,D,20160128,000000,8.67897,8.97148,8.52367,8.92853,7334890.0697016,0
+NRG.US,D,20160129,000000,9.10231,9.53616,9.10231,9.40445,8834324.866519,0
+NRG.US,D,20160201,000000,9.39463,9.50962,8.93797,9.43099,6931718.672344,0
+NRG.US,D,20160202,000000,9.33958,9.50078,9.01561,9.46441,5831686.8595003,0
+NRG.US,D,20160203,000000,9.57843,10.3245,9.56172,10.0581,9831629.7712103,0
+NRG.US,D,20160204,000000,9.93425,10.7275,9.89099,10.3245,13150826.711168,0
+NRG.US,D,20160205,000000,10.2517,10.4375,9.86544,10.2261,12663884.420283,0
+NRG.US,D,20160208,000000,10.0915,10.5328,9.67869,9.84676,10541100.738504,0
+NRG.US,D,20160209,000000,9.63446,9.73373,9.36219,9.57843,6045328.6323154,0
+NRG.US,D,20160210,000000,9.51749,9.69638,8.98819,9.45557,5752270.396125,0
+NRG.US,D,20160211,000000,9.2236,9.33958,8.42263,8.47639,6780283.189901,0
+NRG.US,D,20160212,000000,8.57282,8.59916,7.98101,8.46696,7150413.822394,0
+NRG.US,D,20160216,000000,8.459,8.66098,8.39628,8.57282,4642635.4369716,0
+NRG.US,D,20160217,000000,8.67002,9.50078,8.64359,9.01561,7742554.2622818,0
+NRG.US,D,20160218,000000,9.01561,9.30518,8.89119,9.21387,8199939.3324239,0
+NRG.US,D,20160219,000000,9.08452,9.09327,8.62511,8.84902,6519087.5806978,0
+NRG.US,D,20160222,000000,8.97148,9.34942,8.94593,9.33958,7341729.9841673,0
+NRG.US,D,20160223,000000,9.23323,9.32268,8.96274,9.11951,4990753.8146114,0
+NRG.US,D,20160224,000000,8.99664,9.67869,8.81471,9.56958,7175141.4917509,0
+NRG.US,D,20160225,000000,9.59808,10.0502,9.42116,9.63446,4341174.5749339,0
+NRG.US,D,20160226,000000,9.69245,10.005,9.661,9.79271,5876154.9513438,0
+NRG.US,D,20160229,000000,9.14732,9.70523,8.93885,9.52634,11708544.827487,0
+NRG.US,D,20160301,000000,9.60693,9.96471,9.42116,9.95092,7621092.1131828,0
+NRG.US,D,20160302,000000,9.8389,10.7746,9.76617,10.7471,6685482.7689719,0
+NRG.US,D,20160303,000000,10.7019,11.2877,10.6675,11.0646,8203790.1544159,0
+NRG.US,D,20160304,000000,11.038,11.7536,10.9958,11.5521,9090478.2897797,0
+NRG.US,D,20160307,000000,11.5432,12.5164,11.5177,12.0544,10563633.89715,0
+NRG.US,D,20160308,000000,12.0121,12.0642,11.0027,11.0557,10592062.832137,0
+NRG.US,D,20160309,000000,11.1098,11.3437,10.6046,10.923,17620614.671075,0
+NRG.US,D,20160310,000000,10.9958,11.498,10.8257,11.3919,8756198.4539459,0
+NRG.US,D,20160311,000000,11.6061,12.2588,11.5973,12.1428,9616927.8777835,0
+NRG.US,D,20160314,000000,12.136,12.3207,11.9403,12.0809,7167699.2822736,0
+NRG.US,D,20160315,000000,11.9669,11.9964,11.3487,11.7536,6055775.1951196,0
+NRG.US,D,20160316,000000,11.7968,12.2834,11.7045,12.2411,5905028.4858572,0
+NRG.US,D,20160317,000000,12.4288,12.7001,12.0121,12.3385,5761383.1603476,0
+NRG.US,D,20160318,000000,12.3473,12.7886,12.0544,12.1085,9126096.1040779,0
+NRG.US,D,20160321,000000,12.0809,12.3728,11.9236,11.9846,5155821.3086452,0
+NRG.US,D,20160322,000000,11.9325,12.3011,11.8253,12.1674,4321224.5700617,0
+NRG.US,D,20160323,000000,12.0986,12.1261,11.4725,11.4823,4718514.4345434,0
+NRG.US,D,20160324,000000,11.3663,11.6464,10.9142,11.615,6573568.8271107,0
+NRG.US,D,20160328,000000,11.6652,11.7045,11.1953,11.3919,3524426.9304134,0
+NRG.US,D,20160329,000000,11.2956,11.6917,10.6881,11.6828,8108878.8379526,0
+NRG.US,D,20160330,000000,11.7968,11.9846,11.4282,11.4361,6281435.3986326,0
+NRG.US,D,20160331,000000,11.4361,11.6652,11.3299,11.498,5788152.7318811,0
+NRG.US,D,20160401,000000,11.4725,11.4823,10.8974,11.2877,8017076.666009,0
+NRG.US,D,20160404,000000,11.2877,11.7281,11.155,11.3211,7415941.4791644,0
+NRG.US,D,20160405,000000,11.2248,11.271,10.7834,10.7923,14208842.342605,0
+NRG.US,D,20160406,000000,10.8621,10.9142,10.3323,10.6311,11739687.142198,0
+NRG.US,D,20160407,000000,10.6223,11.038,10.5781,10.8159,9582054.7931281,0
+NRG.US,D,20160408,000000,11.0184,11.4912,11.0184,11.1993,6375398.5074086,0
+NRG.US,D,20160411,000000,11.2877,11.8067,11.2248,11.5875,5988560.2926824,0
+NRG.US,D,20160412,000000,11.615,11.8253,11.3487,11.7359,5362254.871734,0
+NRG.US,D,20160413,000000,11.7624,12.0603,11.5521,11.8696,4704069.5281648,0
+NRG.US,D,20160414,000000,11.8696,11.9757,11.7005,11.7624,4083501.1706809,0
+NRG.US,D,20160415,000000,11.6828,12.1959,11.6219,12.0642,4900374.9715891,0
+NRG.US,D,20160418,000000,11.7438,12.3011,11.5973,12.1762,6146758.367934,0
+NRG.US,D,20160419,000000,12.2932,12.6648,12.136,12.648,8408296.7804235,0
+NRG.US,D,20160420,000000,12.6392,12.6392,12.2834,12.4475,6909644.3566872,0
+NRG.US,D,20160421,000000,12.4711,12.7001,12.2411,12.364,7080773.4616664,0
+NRG.US,D,20160422,000000,12.4475,12.8751,12.3797,12.5527,6409122.9585028,0
+NRG.US,D,20160425,000000,12.4623,12.656,12.3473,12.536,5735581.1269158,0
+NRG.US,D,20160426,000000,12.5606,12.8672,12.5527,12.8584,6052921.4155456,0
+NRG.US,D,20160427,000000,12.939,13.4865,12.9213,13.2378,9510461.0431734,0
+NRG.US,D,20160428,000000,13.1494,13.5769,12.9901,13.284,7091890.4846272,0
+NRG.US,D,20160429,000000,13.3734,13.5042,13.1494,13.3734,6207156.7558808,0
+NRG.US,D,20160502,000000,13.2938,13.3567,13.0697,13.1936,8789125.2711057,0
+NRG.US,D,20160503,000000,13.0609,13.0884,12.3286,12.4269,6653735.1070799,0
+NRG.US,D,20160504,000000,12.5144,13.0078,12.4967,12.9459,8476124.1517746,0
+NRG.US,D,20160505,000000,13.2113,13.8875,13.0766,13.1592,8524895.8042591,0
+NRG.US,D,20160506,000000,13.1768,13.8059,13.1405,13.744,6820863.8337044,0
+NRG.US,D,20160509,000000,13.8679,13.9661,13.5022,13.858,6395832.7900269,0
+NRG.US,D,20160510,000000,13.9465,14.1411,13.7834,14.1234,5193337.5730984,0
+NRG.US,D,20160511,000000,14.1234,14.3023,13.8138,13.9661,6080077.5953636,0
+NRG.US,D,20160512,000000,14.0743,14.1971,13.744,13.8403,5394136.8291354,0
+NRG.US,D,20160513,000000,13.798,13.9946,13.6201,13.683,4714611.7256499,0
+NRG.US,D,20160516,000000,13.7253,14.1322,13.6742,13.9563,6677991.7247639,0
+NRG.US,D,20160517,000000,13.9278,14.3121,13.7912,13.9848,5239397.8806401,0
+NRG.US,D,20160518,000000,13.8481,14.0458,13.4442,13.5592,4690679.655447,0
+NRG.US,D,20160519,000000,13.4344,13.9052,13.3567,13.7175,3676355.8471143,0
+NRG.US,D,20160520,000000,13.7912,14.0084,13.7175,13.9278,3415998.5674543,0
+NRG.US,D,20160523,000000,13.8974,14.2984,13.8679,14.0831,3702638.0887312,0
+NRG.US,D,20160524,000000,14.1774,14.3563,13.9052,14.1873,4312791.4225077,0
+NRG.US,D,20160525,000000,13.8315,14.1234,13.6644,14.0368,7075215.4588811,0
+NRG.US,D,20160526,000000,14.1067,14.2482,13.7834,13.858,8102718.5401555,0
+NRG.US,D,20160527,000000,13.8679,14.3996,13.8679,14.3377,4340200.9324911,0
+NRG.US,D,20160531,000000,14.3839,14.8341,14.3377,14.5048,6525387.2609553,0
+NRG.US,D,20160601,000000,14.4683,14.9952,14.433,14.9234,7218016.350506,0
+NRG.US,D,20160602,000000,14.8341,15.3629,14.8341,15.1869,4990895.2318523,0
+NRG.US,D,20160603,000000,15.3216,15.5594,15.1083,15.3982,7529438.4802118,0
+NRG.US,D,20160606,000000,15.4955,15.8523,15.4454,15.8258,7546203.0362975,0
+NRG.US,D,20160607,000000,15.7727,15.9418,15.5594,15.8523,7136636.3240014,0
+NRG.US,D,20160608,000000,16.0037,16.2259,15.7039,15.7462,5169057.5554393,0
+NRG.US,D,20160609,000000,14.9785,14.9825,14.2139,14.6896,12157922.019189,0
+NRG.US,D,20160610,000000,14.4871,14.4871,13.1592,13.1936,10173746.563927,0
+NRG.US,D,20160613,000000,13.1494,13.4393,12.9823,13.1768,6415340.2301524,0
+NRG.US,D,20160614,000000,13.1041,13.1847,12.478,12.6009,7931486.6787638,0
+NRG.US,D,20160615,000000,12.5046,12.6991,12.1841,12.3541,7630443.9641077,0
+NRG.US,D,20160616,000000,12.2578,12.5831,12.0613,12.3709,9651832.5015357,0
+NRG.US,D,20160617,000000,12.417,13.0314,12.417,12.7453,7292599.1929343,0
+NRG.US,D,20160620,000000,12.7876,13.0363,12.6107,12.6195,4460772.8651454,0
+NRG.US,D,20160621,000000,12.6284,12.8073,12.4603,12.6903,3742455.6898677,0
+NRG.US,D,20160622,000000,12.6638,12.7169,12.2912,12.5242,4602716.0968128,0
+NRG.US,D,20160623,000000,12.6382,12.883,12.5831,12.8663,3598334.2257341,0
+NRG.US,D,20160624,000000,12.5508,12.708,12.2814,12.3876,8195606.2674665,0
+NRG.US,D,20160627,000000,12.2303,12.3787,11.7065,11.7939,6179618.0373392,0
+NRG.US,D,20160628,000000,12.0357,12.6333,12.0357,12.5675,7156724.693944,0
+NRG.US,D,20160629,000000,12.7267,13.1405,12.7169,13.0264,6334632.6985848,0
+NRG.US,D,20160630,000000,13.0609,13.2938,12.6736,13.2762,6188159.0282568,0
+NRG.US,D,20160701,000000,13.3115,13.6467,13.2427,13.3017,4985862.2024217,0
+NRG.US,D,20160705,000000,13.1494,13.2211,12.5763,12.8437,3756706.2747138,0
+NRG.US,D,20160706,000000,12.7522,13.0216,12.6815,12.9557,2842378.6991764,0
+NRG.US,D,20160707,000000,12.9725,13.2309,12.7169,12.8918,4062707.7493143,0
+NRG.US,D,20160708,000000,13.0078,13.3469,12.998,13.3469,4427944.7348372,0
+NRG.US,D,20160711,000000,13.2378,13.6103,13.2211,13.6025,3689892.2240242,0
+NRG.US,D,20160712,000000,13.7175,14.1411,13.7175,13.9749,4591423.0653435,0
+NRG.US,D,20160713,000000,14.0035,14.0644,13.7253,14.0546,4930034.9487445,0
+NRG.US,D,20160714,000000,13.8226,14.1873,13.5415,13.5592,6481635.4118285,0
+NRG.US,D,20160715,000000,13.5936,13.7686,13.4865,13.6988,3912743.4131329,0
+NRG.US,D,20160718,000000,13.6988,13.7636,13.5936,13.7538,3738713.7286295,0
+NRG.US,D,20160719,000000,13.7086,13.7538,12.9331,12.9645,5064637.7099568,0
+NRG.US,D,20160720,000000,12.8663,13.0884,12.5586,12.9901,5851956.3249025,0
+NRG.US,D,20160721,000000,12.9725,13.1592,12.8437,12.9006,4935568.5341645,0
+NRG.US,D,20160722,000000,12.9459,13.1847,12.8574,13.0953,3978597.0474525,0
+NRG.US,D,20160725,000000,13.1129,13.3115,12.9823,13.0953,3219822.3325884,0
+NRG.US,D,20160726,000000,13.1405,13.3292,12.9861,13.0785,2918596.4876921,0
+NRG.US,D,20160727,000000,13.168,13.2762,12.2912,12.3787,6271456.8353307,0
+NRG.US,D,20160728,000000,12.3974,12.5793,12.248,12.5046,3998788.1738075,0
+NRG.US,D,20160729,000000,12.4535,12.5438,12.2175,12.2814,5172392.5605886,0
+NRG.US,D,20160801,000000,12.2303,12.3335,11.9453,12.1232,5338688.0446209,0
+NRG.US,D,20160802,000000,12.1408,12.3089,12.017,12.2225,3895225.9882825,0
+NRG.US,D,20160803,000000,12.248,12.9016,12.1232,12.5508,4451770.9964571,0
+NRG.US,D,20160804,000000,12.5144,12.648,12.0348,12.248,5628792.7969954,0
+NRG.US,D,20160805,000000,12.1045,12.3591,12.0691,12.0868,4319231.5026159,0
+NRG.US,D,20160808,000000,12.1566,12.3188,11.9807,12.0003,5100491.5587867,0
+NRG.US,D,20160809,000000,11.9905,12.2638,11.3152,11.388,6500616.861209,0
+NRG.US,D,20160810,000000,11.4046,11.6327,11.1285,11.3152,5968663.1921016,0
+NRG.US,D,20160811,000000,11.3703,11.5825,11.2641,11.5118,4084202.1525443,0
+NRG.US,D,20160812,000000,11.556,11.6681,11.2454,11.2906,3886297.3716902,0
+NRG.US,D,20160815,000000,11.3329,11.4224,11.1373,11.1933,5261049.9793545,0
+NRG.US,D,20160816,000000,11.2189,11.2985,10.8984,10.9152,5156785.794576,0
+NRG.US,D,20160817,000000,10.8984,11.0479,10.7195,10.9879,5858275.3355742,0
+NRG.US,D,20160818,000000,10.9968,11.157,10.9613,11.157,3567713.8322086,0
+NRG.US,D,20160819,000000,11.1029,11.1029,10.9014,10.9791,2872640.9713435,0
+NRG.US,D,20160822,000000,10.9064,11.0941,10.8169,11.0843,3788152.7890999,0
+NRG.US,D,20160823,000000,11.1373,11.3605,11.0754,11.1472,4974212.0669843,0
+NRG.US,D,20160824,000000,11.1373,11.2012,10.7746,10.8267,3726163.2028452,0
+NRG.US,D,20160825,000000,10.8355,11.0577,10.8267,10.9613,2156047.2551027,0
+NRG.US,D,20160826,000000,11.0125,11.2553,10.8355,10.8818,3520159.9958204,0
+NRG.US,D,20160829,000000,10.9064,11.1196,10.8818,11.1108,2827668.2539497,0
+NRG.US,D,20160830,000000,11.1285,11.2101,10.7923,10.8169,2858712.899198,0
+NRG.US,D,20160831,000000,10.7923,10.8719,10.4228,10.7471,4531702.2592849,0
+NRG.US,D,20160901,000000,10.7373,10.8002,10.2596,10.294,4883152.5899032,0
+NRG.US,D,20160902,000000,10.3942,10.7195,10.3942,10.6311,2848199.188639,0
+NRG.US,D,20160906,000000,10.6311,10.8631,10.5073,10.7834,2750663.0054018,0
+NRG.US,D,20160907,000000,10.7834,11.0754,10.7834,10.9152,4013044.8629949,0
+NRG.US,D,20160908,000000,10.9064,11.1029,10.8435,11.0204,6095063.7533405,0
+NRG.US,D,20160909,000000,10.8719,10.8719,10.2871,10.294,4349884.4526285,0
+NRG.US,D,20160912,000000,10.4641,10.6931,10.2684,10.6311,5110075.3746823,0
+NRG.US,D,20160913,000000,10.4022,10.4641,9.56663,9.74552,7481946.7046271,0
+NRG.US,D,20160914,000000,9.74552,9.89493,9.54992,9.66493,7046085.5420315,0
+NRG.US,D,20160915,000000,9.603,10.0374,9.49685,9.89493,7485470.9443578,0
+NRG.US,D,20160916,000000,9.74552,10.0286,9.63937,9.99417,10455924.829079,0
+NRG.US,D,20160919,000000,10.003,10.0542,9.82514,9.95786,3481666.0193633,0
+NRG.US,D,20160920,000000,10.003,10.2331,9.90475,10.1436,6690689.7721304,0
+NRG.US,D,20160921,000000,10.2409,10.6311,10.2055,10.5426,7546871.4616736,0
+NRG.US,D,20160922,000000,10.6311,10.7275,10.2153,10.4365,6310999.7411072,0
+NRG.US,D,20160923,000000,10.3491,10.5162,10.2153,10.2331,6267929.5434294,0
+NRG.US,D,20160926,000000,10.1957,10.236,9.98435,10.0286,5513208.1112115,0
+NRG.US,D,20160927,000000,9.99417,10.0374,9.78877,9.93127,4006961.8868548,0
+NRG.US,D,20160928,000000,9.97552,10.1957,9.9401,10.1338,5954343.4247205,0
+NRG.US,D,20160929,000000,10.0885,10.1121,9.78877,9.85168,5461605.0617379,0
+NRG.US,D,20160930,000000,9.92244,9.99417,9.7986,9.94804,4955455.460843,0
+NRG.US,D,20161003,000000,10.0473,10.3127,9.7986,10.0109,5823168.2511677,0
+NRG.US,D,20161004,000000,9.99417,10.0286,9.62168,9.80843,6686281.4202965,0
+NRG.US,D,20161005,000000,9.88706,9.90475,9.65706,9.73766,4591053.7526927,0
+NRG.US,D,20161006,000000,9.6836,9.87035,9.64822,9.73766,4744178.102905,0
+NRG.US,D,20161007,000000,9.83497,9.92244,9.73766,9.74552,6566281.2609472,0
+NRG.US,D,20161010,000000,9.85168,10.1534,9.85168,10.1338,4231367.6482235,0
+NRG.US,D,20161011,000000,10.064,10.0935,9.72488,9.88019,6252299.3774417,0
+NRG.US,D,20161012,000000,9.89493,10.0286,9.76322,9.88706,3857218.3243518,0
+NRG.US,D,20161013,000000,9.82514,10.064,9.64429,10.003,4768204.7903986,0
+NRG.US,D,20161014,000000,10.003,10.1662,9.77501,9.8615,5945467.7124197,0
+NRG.US,D,20161017,000000,9.88019,9.98435,9.69245,9.73766,4325431.4786316,0
+NRG.US,D,20161018,000000,9.88019,10.4365,9.76322,10.3854,11023534.973313,0
+NRG.US,D,20161019,000000,10.4277,10.757,10.1957,10.7373,6207270.7035858,0
+NRG.US,D,20161020,000000,10.7275,10.7834,10.0984,10.3303,7812586.3182451,0
+NRG.US,D,20161021,000000,10.2242,10.5378,10.0551,10.2242,6841744.7506302,0
+NRG.US,D,20161024,000000,10.2684,10.411,9.80843,9.8615,6715613.7978004,0
+NRG.US,D,20161025,000000,9.8615,9.92244,9.59317,9.71997,8016951.5270117,0
+NRG.US,D,20161026,000000,9.64822,9.70129,9.22635,9.34351,8641635.2279454,0
+NRG.US,D,20161027,000000,9.31777,9.51454,9.20139,9.29151,6052815.6069625,0
+NRG.US,D,20161028,000000,9.26331,9.4074,9.07312,9.16639,6519349.0499849,0
+NRG.US,D,20161031,000000,9.22635,9.61283,9.22635,9.4595,9609568.0769142,0
+NRG.US,D,20161101,000000,9.47817,9.5745,9.34351,9.4595,5736192.5784395,0
+NRG.US,D,20161102,000000,9.30902,9.32562,8.79534,8.80459,9764713.9814985,0
+NRG.US,D,20161103,000000,8.85816,9.22164,8.76046,9.01651,6793103.3240943,0
+NRG.US,D,20161104,000000,9.59415,10.3884,9.54992,9.81825,12638309.264871,0
+NRG.US,D,20161107,000000,10.0218,10.2527,10.005,10.1298,7259577.7584838,0
+NRG.US,D,20161108,000000,10.2085,10.3795,10.0738,10.2085,7500625.9891116,0
+NRG.US,D,20161109,000000,10.297,10.812,10.1731,10.7068,8089437.5281915,0
+NRG.US,D,20161110,000000,10.7707,10.7707,9.84479,9.85364,9595887.2305928,0
+NRG.US,D,20161111,000000,9.86347,10.009,9.58924,9.85364,6628149.7777654,0
+NRG.US,D,20161114,000000,9.94109,10.5289,9.88903,10.3972,6294825.2713505,0
+NRG.US,D,20161115,000000,10.3156,10.4581,10.0394,10.2183,7126010.7005179,0
+NRG.US,D,20161116,000000,10.1731,10.1731,9.8104,9.95885,5314549.4442027,0
+NRG.US,D,20161117,000000,9.94109,10.2527,9.91655,10.0128,5100329.7937414,0
+NRG.US,D,20161118,000000,10.0306,10.2085,9.96372,9.97751,3168853.1172234,0
+NRG.US,D,20161121,000000,10.0827,10.3333,10.065,10.2527,3492451.3731116,0
+NRG.US,D,20161122,000000,10.1564,10.1898,9.69343,9.71112,4948118.0425586,0
+NRG.US,D,20161123,000000,9.5745,9.89197,9.56761,9.81825,3222498.0688735,0
+NRG.US,D,20161125,000000,9.81825,9.88903,9.72095,9.74651,1972830.5368903,0
+NRG.US,D,20161128,000000,9.83694,10.297,9.8271,10.2812,6398781.1868915,0
+NRG.US,D,20161129,000000,10.2527,10.3618,9.98237,10.065,5640889.5667405,0
+NRG.US,D,20161130,000000,10.1102,10.2389,10.0492,10.0915,21961621.376622,0
+NRG.US,D,20161201,000000,10.065,10.181,9.84479,9.88903,10397412.682605,0
+NRG.US,D,20161202,000000,9.77304,10.1849,9.77304,10.005,5401413.2040064,0
+NRG.US,D,20161205,000000,10.0738,10.4581,9.84479,10.4218,7627178.1414935,0
+NRG.US,D,20161206,000000,10.405,10.5535,10.2223,10.519,7726700.2704451,0
+NRG.US,D,20161207,000000,10.5819,10.7107,10.5024,10.635,8360595.4224531,0
+NRG.US,D,20161208,000000,10.5919,11.1157,10.5535,11.0901,6253238.4286171,0
+NRG.US,D,20161209,000000,11.1245,11.4735,11.0086,11.4459,9658171.8600119,0
+NRG.US,D,20161212,000000,11.5088,11.6239,11.0626,11.2149,11529994.878226,0
+NRG.US,D,20161213,000000,11.2956,11.4647,11.1432,11.386,8472384.2253169,0
+NRG.US,D,20161214,000000,11.3762,11.5797,11.0538,11.1079,8292956.268293,0
+NRG.US,D,20161215,000000,11.0538,11.2149,10.7707,11.1983,5835712.6726106,0
+NRG.US,D,20161216,000000,10.9741,11.2317,10.8768,10.9476,22646543.735237,0
+NRG.US,D,20161219,000000,10.983,11.4459,10.9575,11.4361,7318207.9222239,0
+NRG.US,D,20161220,000000,11.4361,11.4647,11.0901,11.1245,4136502.1143202,0
+NRG.US,D,20161221,000000,11.1708,11.3044,10.9741,11.0086,6826100.3411794,0
+NRG.US,D,20161222,000000,10.983,11.0901,10.7746,10.7962,6613018.1329867,0
+NRG.US,D,20161223,000000,10.867,11.0626,10.8051,10.983,4045280.8721936,0
+NRG.US,D,20161227,000000,10.9476,11.2199,10.9476,11.2149,4102965.8804171,0
+NRG.US,D,20161228,000000,11.27,11.3044,11.0538,11.0626,3074876.7823745,0
+NRG.US,D,20161229,000000,11.0626,11.1796,10.9741,11.0262,2966844.184212,0
+NRG.US,D,20161230,000000,11.0803,11.0901,10.8768,10.9112,3874756.0970066,0
+NRG.US,D,20170103,000000,10.9653,11.0764,10.8435,10.9476,3627470.2469249,0
+NRG.US,D,20170104,000000,10.9653,11.6308,10.9476,11.5983,9033765.906609,0
+NRG.US,D,20170105,000000,11.5797,11.846,11.4961,11.8195,9124612.7491336,0
+NRG.US,D,20170106,000000,11.846,11.9719,11.5344,11.8922,9767210.6571044,0
+NRG.US,D,20170109,000000,11.8824,12.0248,11.6838,11.9895,9488383.6753459,0
+NRG.US,D,20170110,000000,11.9531,12.2028,11.7822,12.1222,9854218.8863197,0
+NRG.US,D,20170111,000000,12.1733,12.5517,12.1733,12.5517,16316527.953482,0
+NRG.US,D,20170112,000000,12.5046,12.8525,12.417,12.7994,8528985.7129534,0
+NRG.US,D,20170113,000000,12.7542,13.0206,12.7287,12.9931,7812129.5100352,0
+NRG.US,D,20170117,000000,13.7509,14.1676,13.396,13.6526,12266634.23402,0
+NRG.US,D,20170118,000000,13.6978,13.8491,13.4629,13.5837,7376628.5035782,0
+NRG.US,D,20170119,000000,13.5012,13.8571,13.4491,13.8471,14835403.128499,0
+NRG.US,D,20170120,000000,13.9553,14.6041,13.9366,14.3387,9430927.5799226,0
+NRG.US,D,20170123,000000,14.4271,14.6856,14.1372,14.4271,6530806.8986703,0
+NRG.US,D,20170124,000000,14.5244,14.7928,14.4172,14.5706,7454041.7256055,0
+NRG.US,D,20170125,000000,14.5863,14.7397,14.5156,14.6306,5651949.6158489,0
+NRG.US,D,20170126,000000,14.6473,14.8104,14.5342,14.6473,4957251.1545857,0
+NRG.US,D,20170127,000000,14.6041,14.775,14.5156,14.6384,3727490.8970856,0
+NRG.US,D,20170130,000000,14.6237,14.6374,14.2796,14.4979,5437153.1051313,0
+NRG.US,D,20170131,000000,14.4271,14.78,14.4271,14.7465,4302858.6417657,0
+NRG.US,D,20170201,000000,14.7013,14.8006,14.432,14.5706,3789709.3961403,0
+NRG.US,D,20170202,000000,14.5156,14.9737,14.3377,14.9008,6784664.0721989,0
+NRG.US,D,20170203,000000,14.9284,15.6587,14.775,15.2301,13422994.87392,0
+NRG.US,D,20170206,000000,15.2655,15.3451,14.6139,14.892,7812657.5355607,0
+NRG.US,D,20170207,000000,14.8379,14.892,14.4703,14.5067,5674937.5479254,0
+NRG.US,D,20170208,000000,14.4438,14.721,14.2846,14.5863,4983365.5268158,0
+NRG.US,D,20170209,000000,14.4703,14.7111,14.4537,14.6384,4774515.6619486,0
+NRG.US,D,20170210,000000,14.7111,14.8557,14.551,14.8557,3574197.6600963,0
+NRG.US,D,20170213,000000,14.8006,15.1063,14.7465,14.9372,6403426.5906473,0
+NRG.US,D,20170214,000000,14.8291,14.9903,14.551,14.9737,7573287.9987999,0
+NRG.US,D,20170215,000000,14.9284,15.8268,14.9186,15.5919,9410195.2019692,0
+NRG.US,D,20170216,000000,15.5919,15.5919,15.239,15.2567,5023194.3192448,0
+NRG.US,D,20170217,000000,15.2567,15.2734,14.9136,15.2469,4471405.6103604,0
+NRG.US,D,20170221,000000,14.9737,15.4258,14.7299,15.2655,4238202.475738,0
+NRG.US,D,20170222,000000,15.2036,15.2036,14.8783,15.009,5278072.9525568,0
+NRG.US,D,20170223,000000,15.1672,15.407,15.1063,15.1938,6769367.6102041,0
+NRG.US,D,20170224,000000,15.3275,15.6626,15.2734,15.5683,7253678.929974,0
+NRG.US,D,20170227,000000,15.524,15.7914,14.8557,14.9549,10523829.522087,0
+NRG.US,D,20170228,000000,14.6473,15.0532,14.1155,14.7652,10825855.035698,0
+NRG.US,D,20170301,000000,15.0356,15.2469,14.892,15.0257,15994979.738893,0
+NRG.US,D,20170302,000000,14.9186,15.5761,14.9186,15.1849,9060435.7739006,0
+NRG.US,D,20170303,000000,15.1849,15.4346,15.0621,15.4258,5141489.3325813,0
+NRG.US,D,20170306,000000,15.407,15.5418,15.1151,15.4769,12101008.192754,0
+NRG.US,D,20170307,000000,15.5919,15.7471,15.1151,15.2469,6700621.5354821,0
+NRG.US,D,20170308,000000,15.2125,15.3923,14.7928,15.3098,8509518.9684368,0
+NRG.US,D,20170309,000000,15.239,15.9349,15.1938,15.926,8340718.6696768,0
+NRG.US,D,20170310,000000,16.0155,16.1049,15.6666,15.926,6472060.7524448,0
+NRG.US,D,20170313,000000,15.9349,16.1049,15.3972,15.4533,10093539.58835,0
+NRG.US,D,20170314,000000,15.4671,15.4671,14.9737,15.1672,7106036.2782804,0
+NRG.US,D,20170315,000000,15.2832,15.7,15.239,15.5683,9196064.0644572,0
+NRG.US,D,20170316,000000,15.5761,16.0332,15.3521,15.9516,10581371.078289,0
+NRG.US,D,20170317,000000,16.0499,16.5482,16.0499,16.1049,13530955.237377,0
+NRG.US,D,20170320,000000,16.1678,16.4076,15.9879,16.3437,6752069.9416419,0
+NRG.US,D,20170321,000000,16.3359,16.505,16.1963,16.2632,4268402.6871016,0
+NRG.US,D,20170322,000000,16.2986,16.3437,15.9487,16.0588,4780119.4472939,0
+NRG.US,D,20170323,000000,16.0764,16.2858,16.0499,16.1757,3808568.7586941,0
+NRG.US,D,20170324,000000,16.1836,16.2818,16.1413,16.1914,3513603.9332269,0
+NRG.US,D,20170327,000000,16.159,16.2199,16.0253,16.2111,3268815.7761413,0
+NRG.US,D,20170328,000000,16.1502,16.1914,15.9791,16.1502,4722305.2305122,0
+NRG.US,D,20170329,000000,16.6554,16.8922,16.4519,16.6986,8490300.4671344,0
+NRG.US,D,20170330,000000,16.673,16.6986,16.2553,16.3801,3552205.7530475,0
+NRG.US,D,20170331,000000,16.39,16.8922,16.3084,16.673,5584561.7570738,0
+NRG.US,D,20170403,000000,16.5659,16.7173,16.3261,16.6986,5035362.3063055,0
+NRG.US,D,20170404,000000,16.7085,17.0003,16.6101,16.8323,5009000.7082513,0
+NRG.US,D,20170405,000000,16.8323,16.9984,16.5865,16.6652,4244162.3476612,0
+NRG.US,D,20170406,000000,16.673,16.9208,16.5856,16.8509,6482502.228298,0
+NRG.US,D,20170407,000000,16.8706,16.9138,16.4667,16.505,4103038.1151229,0
+NRG.US,D,20170410,000000,16.505,16.8323,16.505,16.7261,3361806.2598647,0
+NRG.US,D,20170411,000000,16.6652,16.7409,16.4863,16.6819,3023009.2114431,0
+NRG.US,D,20170412,000000,16.6377,16.7635,16.448,16.6986,4444347.1000037,0
+NRG.US,D,20170413,000000,16.7173,16.7537,16.3625,16.3998,2943946.7998653,0
+NRG.US,D,20170417,000000,16.39,16.4745,16.3418,16.4519,3055775.2809478,0
+NRG.US,D,20170418,000000,16.3998,16.5344,16.3359,16.443,4133294.2829487,0
+NRG.US,D,20170419,000000,16.4705,16.6288,15.926,15.9447,5384458.3959491,0
+NRG.US,D,20170420,000000,16.0588,16.0686,15.3363,15.3687,7750021.9065146,0
+NRG.US,D,20170421,000000,15.3874,15.4671,14.9461,15.2223,7198295.2584338,0
+NRG.US,D,20170424,000000,15.292,15.5791,15.2125,15.4258,4641641.4467242,0
+NRG.US,D,20170425,000000,15.2223,15.3098,15.0188,15.1672,5552745.9300369,0
+NRG.US,D,20170426,000000,15.1849,15.524,15.1033,15.407,9712969.514784,0
+NRG.US,D,20170427,000000,15.3451,15.4582,14.9982,15.0434,4428140.0737599,0
+NRG.US,D,20170428,000000,15.1141,15.3776,15.0031,15.0975,4540017.3895731,0
+NRG.US,D,20170501,000000,14.9176,15.1141,14.8547,14.891,6177894.5783023,0
+NRG.US,D,20170502,000000,14.5322,14.9893,13.8914,14.088,11426434.727482,0
+NRG.US,D,20170503,000000,14.0782,14.0782,13.3459,13.3813,9173180.9235735,0
+NRG.US,D,20170504,000000,13.3813,13.4255,12.9695,13.0402,13264130.408073,0
+NRG.US,D,20170505,000000,13.1021,13.5051,12.9773,13.4255,8687432.0314194,0
+NRG.US,D,20170508,000000,13.3636,13.3715,12.9773,13.2093,7364086.1169157,0
+NRG.US,D,20170509,000000,13.3547,13.4619,13.0324,13.1474,7501374.7883153,0
+NRG.US,D,20170510,000000,13.1749,13.6929,13.0176,13.515,7972730.6609923,0
+NRG.US,D,20170511,000000,13.4176,13.9995,13.282,13.6388,6193318.2140749,0
+NRG.US,D,20170512,000000,13.6574,13.6574,13.398,13.4619,3654321.2096762,0
+NRG.US,D,20170515,000000,13.4717,13.684,13.3813,13.4717,4668423.2269404,0
+NRG.US,D,20170516,000000,13.4442,13.5415,13.2594,13.3273,4708449.3930725,0
+NRG.US,D,20170517,000000,13.2457,13.5779,13.1287,13.4442,4211182.6262099,0
+NRG.US,D,20170518,000000,13.398,13.6762,13.1828,13.6123,4469247.7256985,0
+NRG.US,D,20170519,000000,14.2207,14.3819,13.9002,14.032,6318750.2198219,0
+NRG.US,D,20170522,000000,14.0496,14.3052,13.8718,14.2561,6495002.9019614,0
+NRG.US,D,20170523,000000,14.8193,14.9982,14.1745,14.1843,8198072.4213657,0
+NRG.US,D,20170524,000000,14.1843,15.008,14.143,14.9727,8524153.1093967,0
+NRG.US,D,20170525,000000,14.9451,15.0877,14.6021,14.6915,5395807.3838806,0
+NRG.US,D,20170526,000000,14.7201,14.7898,14.5322,14.7102,4486320.5510217,0
+NRG.US,D,20170530,000000,14.6846,14.7102,14.4419,14.4773,3619567.1596768,0
+NRG.US,D,20170531,000000,14.4773,14.5392,14.1381,14.3455,4625614.4985498,0
+NRG.US,D,20170601,000000,14.7465,14.9815,14.5048,14.9727,5171779.0742845,0
+NRG.US,D,20170602,000000,14.9274,15.3451,14.891,15.1141,6027454.1034969,0
+NRG.US,D,20170605,000000,15.0611,15.1889,14.837,14.9176,4067597.3267234,0
+NRG.US,D,20170606,000000,14.9274,15.0975,14.774,14.9893,6328511.0616162,0
+NRG.US,D,20170607,000000,14.9451,14.9628,14.5185,14.6463,5239087.5766222,0
+NRG.US,D,20170608,000000,14.6463,14.6915,14.4252,14.6463,3505024.2814808,0
+NRG.US,D,20170609,000000,14.6119,14.9274,14.549,14.9088,3324620.6472336,0
+NRG.US,D,20170612,000000,14.891,15.0296,14.7003,14.9274,5195974.6485551,0
+NRG.US,D,20170613,000000,14.9539,15.1761,14.9088,15.1328,4019160.3956221,0
+NRG.US,D,20170614,000000,15.0778,15.1584,14.5736,14.7102,7753275.5204461,0
+NRG.US,D,20170615,000000,14.7102,14.9628,14.5136,14.837,3900371.9480277,0
+NRG.US,D,20170616,000000,14.8469,15.1289,14.5224,15.1053,6381487.5878901,0
+NRG.US,D,20170619,000000,15.1496,15.2655,14.9815,15.1397,3595987.1064908,0
+NRG.US,D,20170620,000000,15.0611,15.1053,14.7289,14.9727,3505382.4028392,0
+NRG.US,D,20170621,000000,15.0611,15.3058,14.9451,14.9893,4365526.8272988,0
+NRG.US,D,20170622,000000,15.0346,15.584,15.0346,15.3874,4832436.7047036,0
+NRG.US,D,20170623,000000,15.3874,15.5594,15.292,15.5328,5771737.1406417,0
+NRG.US,D,20170626,000000,15.5594,15.8543,15.5594,15.756,8978018.0093691,0
+NRG.US,D,20170627,000000,15.7648,15.8455,15.3687,15.3687,3269771.1055603,0
+NRG.US,D,20170628,000000,15.4671,15.7009,15.4533,15.4671,3151435.3966148,0
+NRG.US,D,20170629,000000,15.4169,15.4857,15.0522,15.2036,3703820.2961696,0
+NRG.US,D,20170630,000000,15.2301,15.5418,15.2301,15.3776,3810511.974019,0
+NRG.US,D,20170703,000000,15.4857,15.7481,15.2832,15.3363,2023052.987832,0
+NRG.US,D,20170705,000000,15.3009,15.524,15.008,15.008,4096423.0438964,0
+NRG.US,D,20170706,000000,15.0778,15.1397,14.5843,14.6119,4717019.8883066,0
+NRG.US,D,20170707,000000,14.5923,14.6463,14.2472,14.5048,5312700.8461686,0
+NRG.US,D,20170710,000000,14.4773,14.6217,14.3288,14.3986,6690858.6589074,0
+NRG.US,D,20170711,000000,14.5923,14.7544,14.4163,14.5588,8563505.7632016,0
+NRG.US,D,20170712,000000,17.427,18.8826,16.8834,18.8394,59869087.631342,0
+NRG.US,D,20170713,000000,19.2305,20.8661,19.15,19.8292,40963962.865336,0
+NRG.US,D,20170714,000000,19.8645,20.7954,19.8292,20.759,19295893.159162,0
+NRG.US,D,20170717,000000,20.759,20.7777,20.0179,20.472,12905697.728358,0
+NRG.US,D,20170718,000000,20.5083,20.9625,20.2479,20.9192,9700784.2320896,0
+NRG.US,D,20170719,000000,20.9192,21.5434,20.6293,21.4362,11312060.736062,0
+NRG.US,D,20170720,000000,21.4362,21.5788,21.1443,21.5335,8808269.5029218,0
+NRG.US,D,20170721,000000,21.5709,21.964,21.2927,21.8746,9064557.2216918,0
+NRG.US,D,20170724,000000,21.8136,22.5901,21.676,22.5813,10265274.040511,0
+NRG.US,D,20170725,000000,22.6619,22.715,22.2521,22.3395,9885261.4967875,0
+NRG.US,D,20170726,000000,22.3837,22.5548,21.9296,22.0368,9656215.4186141,0
+NRG.US,D,20170727,000000,22.1065,22.4192,21.8529,21.9817,10704917.859954,0
+NRG.US,D,20170728,000000,22.0368,22.5695,21.9051,22.5085,5232553.8966135,0
+NRG.US,D,20170731,000000,22.5174,22.546,21.964,22.0171,5666056.7486736,0
+NRG.US,D,20170801,000000,22.0554,22.2423,21.676,21.9394,5609113.4179223,0
+NRG.US,D,20170802,000000,21.8235,22.1282,21.6229,21.8825,5872566.6160291,0
+NRG.US,D,20170803,000000,21.7763,22.2845,21.3016,21.4441,4606568.9535853,0
+NRG.US,D,20170804,000000,21.5149,22.0889,21.4628,21.8647,4613754.7807265,0
+NRG.US,D,20170807,000000,21.8235,22.0466,21.6594,21.911,6058809.052763,0
+NRG.US,D,20170808,000000,21.8569,22.1784,21.4628,21.6858,5366159.6154078,0
+NRG.US,D,20170809,000000,21.7586,21.8402,21.5778,21.7586,3242349.3868942,0
+NRG.US,D,20170810,000000,21.676,22.9656,21.5876,21.8136,7731701.7607788,0
+NRG.US,D,20170811,000000,21.5974,22.1882,21.5974,22.0624,3826307.9746129,0
+NRG.US,D,20170814,000000,22.196,22.9037,22.1616,22.7779,5884227.9427589,0
+NRG.US,D,20170815,000000,22.6884,22.8713,22.3975,22.7779,3988638.6889482,0
+NRG.US,D,20170816,000000,22.9931,23.1986,22.83,22.9558,4166167.1784268,0
+NRG.US,D,20170817,000000,22.9135,23.062,22.5085,22.5813,3888257.8826489,0
+NRG.US,D,20170818,000000,22.6177,23.2379,22.483,23.0452,6084188.8692525,0
+NRG.US,D,20170821,000000,23.0374,23.0993,22.6353,23.0001,5188853.9343881,0
+NRG.US,D,20170822,000000,23.0993,23.4787,22.9893,23.1249,7145039.9672389,0
+NRG.US,D,20170823,000000,23.2517,23.2517,22.7022,22.9037,10048932.114046,0
+NRG.US,D,20170824,000000,22.9135,22.9381,22.4103,22.7405,5533441.9679559,0
+NRG.US,D,20170825,000000,22.6432,22.6973,21.7792,21.9817,8364368.9227881,0
+NRG.US,D,20170828,000000,21.9985,22.192,21.8441,21.9729,6151720.1800491,0
+NRG.US,D,20170829,000000,21.8923,22.4742,21.7497,22.312,5164168.9954205,0
+NRG.US,D,20170830,000000,22.3032,22.3307,22.027,22.2225,3276181.6813519,0
+NRG.US,D,20170831,000000,22.2048,22.4103,22.0554,22.2766,7350408.3227649,0
+NRG.US,D,20170901,000000,22.2766,22.3218,21.9985,22.1882,2871956.2677238,0
+NRG.US,D,20170905,000000,22.2943,22.3582,21.5149,21.8235,4478516.1506252,0
+NRG.US,D,20170906,000000,21.9296,21.9296,21.1433,21.4087,13100558.477666,0
+NRG.US,D,20170907,000000,21.5512,21.7055,21.4087,21.5778,5889939.5714679,0
+NRG.US,D,20170908,000000,21.561,21.6417,21.2662,21.392,2714367.6092153,0
+NRG.US,D,20170911,000000,21.4441,21.5974,21.2799,21.3585,3782321.1083447,0
+NRG.US,D,20170912,000000,21.4087,21.5699,21.276,21.3585,3276602.8809041,0
+NRG.US,D,20170913,000000,21.3585,21.4087,21.0175,21.0696,6320332.2616178,0
+NRG.US,D,20170914,000000,21.0175,21.1944,20.5506,20.6578,7888923.1414169,0
+NRG.US,D,20170915,000000,20.6754,20.9772,20.4799,20.5074,13681136.277676,0
+NRG.US,D,20170918,000000,20.587,21.4441,20.5221,21.3202,7282308.2908341,0
+NRG.US,D,20170919,000000,21.3655,22.0554,21.2662,22.0171,9184860.5633273,0
+NRG.US,D,20170920,000000,22.0624,22.081,21.561,21.5876,5676869.5719579,0
+NRG.US,D,20170921,000000,21.4087,21.6858,21.392,21.6318,3904054.9006331,0
+NRG.US,D,20170922,000000,21.5699,21.6269,21.2838,21.4087,3782368.9256852,0
+NRG.US,D,20170925,000000,21.4441,21.5021,20.8641,20.9182,3910347.459159,0
+NRG.US,D,20170926,000000,20.9182,21.6073,20.7295,21.5512,8855216.9747373,0
+NRG.US,D,20170927,000000,21.4981,22.3169,21.4981,22.2687,10540941.008238,0
+NRG.US,D,20170928,000000,22.1163,22.312,21.7497,22.2687,7849865.5307765,0
+NRG.US,D,20170929,000000,22.2521,22.9931,22.196,22.886,8008665.90104,0
+NRG.US,D,20171002,000000,22.8939,22.9656,22.5813,22.8761,5638933.1253427,0
+NRG.US,D,20171003,000000,22.9843,23.2792,22.716,23.1534,9142710.0864107,0
+NRG.US,D,20171004,000000,23.2517,23.3058,22.9843,23.0452,7608049.1705308,0
+NRG.US,D,20171005,000000,23.0806,23.1169,22.5272,22.8673,5009423.9425838,0
+NRG.US,D,20171006,000000,22.7868,22.9037,22.546,22.7956,4893722.2569244,0
+NRG.US,D,20171009,000000,22.9843,23.1888,22.9135,23.0197,2691716.4333024,0
+NRG.US,D,20171010,000000,23.179,23.2064,22.8761,22.9745,3751568.4540903,0
+NRG.US,D,20171011,000000,22.7592,22.9745,22.6009,22.7779,4778398.0230375,0
+NRG.US,D,20171012,000000,22.8378,23.0954,22.5558,22.9656,5040646.631121,0
+NRG.US,D,20171013,000000,23.0993,23.3795,22.7779,23.3058,8480354.4603196,0
+NRG.US,D,20171016,000000,23.2428,23.8601,23.1169,23.807,6084719.9469487,0
+NRG.US,D,20171017,000000,23.7883,23.7883,23.171,23.2517,7172279.5730552,0
+NRG.US,D,20171018,000000,23.1612,23.406,23.1081,23.2064,4999720.0746419,0
+NRG.US,D,20171019,000000,23.1081,23.2517,22.6177,22.8378,5419515.6282347,0
+NRG.US,D,20171020,000000,22.9135,22.9656,22.6265,22.716,4186616.7218982,0
+NRG.US,D,20171023,000000,22.7592,22.8378,22.2225,22.2599,8390999.1118611,0
+NRG.US,D,20171024,000000,22.3847,22.5813,22.312,22.4555,4189663.8056145,0
+NRG.US,D,20171025,000000,22.2845,22.4014,21.9562,22.2845,8323443.3836994,0
+NRG.US,D,20171026,000000,22.3926,22.4476,21.9817,22.1537,3811289.2601489,0
+NRG.US,D,20171027,000000,22.1784,22.6728,22.081,22.6629,3267783.1250655,0
+NRG.US,D,20171030,000000,22.6177,23.1081,22.2766,22.3671,4566031.0401712,0
+NRG.US,D,20171031,000000,22.3926,22.5174,22.1439,22.3847,4937023.4021826,0
+NRG.US,D,20171101,000000,22.5656,22.6728,22.0662,22.2423,7904742.541986,0
+NRG.US,D,20171102,000000,23.1445,24.5717,22.9145,23.2527,19518892.887244,0
+NRG.US,D,20171103,000000,23.3705,25.1457,23.3705,24.7299,12972153.657689,0
+NRG.US,D,20171106,000000,24.8381,25.5103,24.8381,25.2951,6867233.4278736,0
+NRG.US,D,20171107,000000,25.3384,25.6657,25.2863,25.4474,4603989.8693714,0
+NRG.US,D,20171108,000000,25.3649,25.473,24.7014,25.0887,5427123.6723183,0
+NRG.US,D,20171109,000000,25.1339,25.5468,24.7515,24.9108,4092837.7607525,0
+NRG.US,D,20171110,000000,24.8479,25.4642,24.6768,25.3835,7158987.3697986,0
+NRG.US,D,20171113,000000,25.303,25.8367,25.0975,25.7689,6665845.1028979,0
+NRG.US,D,20171114,000000,25.6263,26.0165,25.4917,25.8937,4434425.5105543,0
+NRG.US,D,20171115,000000,25.8505,26.3773,25.5723,26.2986,3823650.5513518,0
+NRG.US,D,20171116,000000,26.3056,26.6633,26.0117,26.3586,4051162.4050697,0
+NRG.US,D,20171117,000000,26.3232,26.5464,26.1277,26.4048,3419038.5294391,0
+NRG.US,D,20171120,000000,26.449,26.5375,26.1453,26.2525,6473918.506991,0
+NRG.US,D,20171121,000000,26.5208,26.5375,26.2269,26.3871,3880773.9601725,0
+NRG.US,D,20171122,000000,26.3969,26.5562,25.9566,26.164,7679913.5462847,0
+NRG.US,D,20171124,000000,26.3507,26.3871,25.823,25.9929,2157214.2016879,0
+NRG.US,D,20171127,000000,25.9753,26.1817,25.706,25.761,6625836.2323995,0
+NRG.US,D,20171128,000000,25.939,26.0205,25.4474,25.8406,5280941.9929841,0
+NRG.US,D,20171129,000000,25.7787,25.823,25.1153,25.2499,6914815.751188,0
+NRG.US,D,20171130,000000,25.2863,25.4819,24.6405,24.7565,7762361.832523,0
+NRG.US,D,20171201,000000,24.8557,25.4553,24.8557,25.0278,6000923.6186657,0
+NRG.US,D,20171204,000000,24.9462,25.1938,24.4803,24.5432,10633588.631457,0
+NRG.US,D,20171205,000000,24.4979,24.8646,24.3289,24.4636,3472556.3073114,0
+NRG.US,D,20171206,000000,24.4803,24.7928,24.2198,24.437,4166542.5954189,0
+NRG.US,D,20171207,000000,24.319,24.9374,24.2287,24.8282,4493195.0567548,0
+NRG.US,D,20171208,000000,24.8735,25.3699,24.8282,25.2951,3749974.2036117,0
+NRG.US,D,20171211,000000,25.2676,26.1503,25.2676,26.0824,4361780.7964997,0
+NRG.US,D,20171212,000000,26.0382,26.0785,25.6794,25.6972,4924809.632562,0
+NRG.US,D,20171213,000000,25.7974,25.7974,25.1339,25.2037,4092181.544059,0
+NRG.US,D,20171214,000000,25.1938,25.1938,24.7349,24.784,3843228.1914027,0
+NRG.US,D,20171215,000000,24.8479,25.0081,24.552,24.6229,6706802.1810836,0
+NRG.US,D,20171218,000000,24.7201,25.1408,24.5864,24.7014,5199810.2096938,0
+NRG.US,D,20171219,000000,24.6592,24.8381,24.3505,24.3997,8726689.0505433,0
+NRG.US,D,20171220,000000,24.5157,24.5383,23.8974,24.1746,8130648.9539328,0
+NRG.US,D,20171221,000000,24.2287,24.8646,24.1383,24.5864,5636041.7023304,0
+NRG.US,D,20171222,000000,24.669,25.5202,24.4714,25.2126,9524352.4892709,0
+NRG.US,D,20171226,000000,25.0622,25.4819,24.9895,25.4553,2929168.1894938,0
+NRG.US,D,20171227,000000,25.4819,25.5468,24.7663,24.8026,4834448.0851734,0
+NRG.US,D,20171228,000000,24.8911,25.1772,24.3899,25.0798,3646568.696181,0
+NRG.US,D,20171229,000000,24.9895,25.761,24.9895,25.5015,5458953.7428183,0
+NRG.US,D,20180102,000000,25.5792,25.9664,25.4553,25.8779,7284753.0795387,0
+NRG.US,D,20180103,000000,25.9202,26.5119,25.6165,25.8593,8689683.5159817,0
+NRG.US,D,20180104,000000,25.8593,26.2269,25.5055,25.5624,4854523.2290431,0
+NRG.US,D,20180105,000000,25.6441,25.8328,25.4111,25.7246,5069548.6525607,0
+NRG.US,D,20180108,000000,25.7423,26.3232,25.7335,26.1197,13734730.359815,0
+NRG.US,D,20180109,000000,26.2525,26.3056,25.6794,25.7148,3800069.4807756,0
+NRG.US,D,20180110,000000,25.5103,25.5281,25.0975,25.2863,3619839.8202565,0
+NRG.US,D,20180111,000000,25.4023,25.7924,25.2577,25.6165,6906123.1691272,0
+NRG.US,D,20180112,000000,25.5546,25.8779,25.4563,25.6972,5389201.4691662,0
+NRG.US,D,20180116,000000,25.7876,25.8593,24.9374,24.9806,4991180.1011146,0
+NRG.US,D,20180117,000000,25.1604,25.2126,24.4272,24.5618,7722116.927493,0
+NRG.US,D,20180118,000000,24.211,24.5618,23.694,24.0045,11275785.68768,0
+NRG.US,D,20180119,000000,23.9328,24.1697,23.5622,24.0852,9684025.7803452,0
+NRG.US,D,20180122,000000,24.1648,24.4174,23.9151,24.1019,11456466.052068,0
+NRG.US,D,20180123,000000,24.1746,24.5864,24.04,24.2994,3472566.4812136,0
+NRG.US,D,20180124,000000,24.1923,24.6405,24.1746,24.3997,5204542.0916184,0
+NRG.US,D,20180125,000000,24.4803,24.955,24.3456,24.7565,5131459.8997683,0
+NRG.US,D,20180126,000000,25.1153,25.1153,24.3899,24.5334,6493317.0863628,0
+NRG.US,D,20180129,000000,24.437,24.5334,24.04,24.0488,4604488.3905804,0
+NRG.US,D,20180130,000000,23.9151,23.9328,23.0207,23.3607,8488117.147717,0
+NRG.US,D,20180131,000000,23.407,23.576,23.1141,23.3156,6430980.5700423,0
+NRG.US,D,20180201,000000,23.2074,23.9161,23.0384,23.694,5933789.090056,0
+NRG.US,D,20180202,000000,23.4414,23.6468,23.063,23.4787,4902018.0567984,0
+NRG.US,D,20180205,000000,23.3244,23.4326,22.4732,22.5548,7927643.9958936,0
+NRG.US,D,20180206,000000,22.079,23.0246,21.6485,22.8673,9597311.5769042,0
+NRG.US,D,20180207,000000,23.9603,24.2385,22.6963,22.7317,13515851.062134,0
+NRG.US,D,20180208,000000,22.6089,22.6619,21.5119,21.5119,9424396.9520846,0
+NRG.US,D,20180209,000000,21.6485,22.2215,21.2888,22.0446,10019651.623443,0
+NRG.US,D,20180212,000000,22.1419,22.306,21.7379,22.1596,9532790.723776,0
+NRG.US,D,20180213,000000,22.1243,22.195,21.9178,22.0604,4672596.5616329,0
+NRG.US,D,20180214,000000,21.7734,22.4732,21.6928,22.2314,4734271.7743088,0
+NRG.US,D,20180215,000000,22.4093,22.6874,22.2117,22.6423,4046394.9144873,0
+NRG.US,D,20180216,000000,22.4821,22.9086,22.4555,22.6089,3278614.2613739,0
+NRG.US,D,20180220,000000,22.5548,23.2625,22.4388,23.0285,6251493.6043855,0
+NRG.US,D,20180221,000000,22.9941,23.0285,22.4093,22.4093,5337992.1497087,0
+NRG.US,D,20180222,000000,22.5076,22.9558,22.4643,22.6423,3577328.1698108,0
+NRG.US,D,20180223,000000,22.9381,23.7323,22.8939,23.6842,8584355.1410305,0
+NRG.US,D,20180226,000000,23.7912,23.8011,23.1042,23.5662,4134643.3423837,0
+NRG.US,D,20180227,000000,23.5377,23.6654,23.2978,23.2978,7141195.2495882,0
+NRG.US,D,20180228,000000,23.3066,23.4787,23.1179,23.1799,5586409.3377177,0
+NRG.US,D,20180301,000000,24.1117,24.6513,23.7451,24.1313,8518975.6105546,0
+NRG.US,D,20180302,000000,24.212,25.1271,24.1215,25.0003,6054590.9529007,0
+NRG.US,D,20180305,000000,24.8755,26.0146,24.8302,25.9498,8852452.7255029,0
+NRG.US,D,20180306,000000,25.9498,26.4334,25.8878,26.1856,7048524.2263947,0
+NRG.US,D,20180307,000000,25.9959,26.4835,25.9153,26.336,6881854.3427606,0
+NRG.US,D,20180308,000000,26.4618,26.7931,26.4432,26.5326,7610899.8979341,0
+NRG.US,D,20180309,000000,26.4795,26.74,26.3665,26.6672,8497343.8596445,0
+NRG.US,D,20180312,000000,26.6221,26.9965,26.5326,26.7931,7661282.0791408,0
+NRG.US,D,20180313,000000,27.0015,27.1076,26.7675,26.8933,5134588.3747023,0
+NRG.US,D,20180314,000000,26.8933,27.2619,26.8471,27.0722,5644920.4668019,0
+NRG.US,D,20180315,000000,27.2619,27.6453,27.2059,27.5814,7565758.2937634,0
+NRG.US,D,20180316,000000,27.6,27.6453,27.1518,27.1607,7604203.4354899,0
+NRG.US,D,20180319,000000,27.1607,27.4566,26.8747,27.0447,6267870.5347965,0
+NRG.US,D,20180320,000000,27.1804,27.3681,27.0722,27.1607,3902734.3281243,0
+NRG.US,D,20180321,000000,27.2157,27.546,27.0181,27.0634,4789361.4200748,0
+NRG.US,D,20180322,000000,27.2521,27.6541,26.8845,27.1607,6383993.420008,0
+NRG.US,D,20180323,000000,27.2423,27.4752,26.6584,26.7046,5728527.5605035,0
+NRG.US,D,20180326,000000,26.8648,27.2521,26.6996,27.2255,5031446.3713392,0
+NRG.US,D,20180327,000000,27.2963,27.9175,26.856,26.8933,9035277.7484795,0
+NRG.US,D,20180328,000000,27.4143,27.5902,26.9464,27.1341,6942177.4438308,0
+NRG.US,D,20180329,000000,27.3062,27.6492,27.2569,27.3681,4860099.5448525,0
+NRG.US,D,20180402,000000,27.3946,27.5902,26.8648,27.197,7055204.4105955,0
+NRG.US,D,20180403,000000,27.2619,27.4566,26.8747,27.313,5019666.0099534,0
+NRG.US,D,20180404,000000,27.1518,27.313,26.7577,27.2521,5472839.0845744,0
+NRG.US,D,20180405,000000,27.3406,27.5204,26.9729,27.1705,4683828.5496889,0
+NRG.US,D,20180406,000000,27.0722,27.2924,26.7252,26.856,6170245.8386099,0
+NRG.US,D,20180409,000000,27.0722,27.5303,26.8933,27.3681,5653439.0751346,0
+NRG.US,D,20180410,000000,27.6364,27.6364,27.0349,27.3946,4166493.7606881,0
+NRG.US,D,20180411,000000,27.3228,27.6099,27.2688,27.4664,3567870.5103028,0
+NRG.US,D,20180412,000000,27.4664,27.4703,26.7577,26.909,6179801.1675792,0
+NRG.US,D,20180413,000000,26.9729,27.2334,26.8845,27.0103,4212511.3378404,0
+NRG.US,D,20180416,000000,27.1175,27.6974,27.0997,27.5381,5566318.9329948,0
+NRG.US,D,20180417,000000,27.4143,28.0895,27.4044,28.0119,6447147.9180674,0
+NRG.US,D,20180418,000000,28.2114,28.4876,28.1111,28.1299,4525603.0049012,0
+NRG.US,D,20180419,000000,28.2016,28.4345,27.9548,28.2291,4863622.7671928,0
+NRG.US,D,20180420,000000,28.2291,28.2998,27.8683,27.942,3150544.1627799,0
+NRG.US,D,20180423,000000,28.0021,28.0678,27.7268,27.9775,3170558.2632362,0
+NRG.US,D,20180424,000000,28.1573,28.5239,27.662,27.7779,4668300.1227234,0
+NRG.US,D,20180425,000000,27.6786,27.9126,27.4939,27.8683,3456292.3072151,0
+NRG.US,D,20180426,000000,27.9696,28.2645,27.8192,28.0934,3951930.2323315,0
+NRG.US,D,20180427,000000,28.1111,28.3372,28.0768,28.2477,3469477.6844982,0
+NRG.US,D,20180430,000000,28.175,28.2379,27.7848,27.8143,5771227.4281402,0
+NRG.US,D,20180501,000000,27.8939,28.0768,27.2098,27.5027,5527574.6785429,0
+NRG.US,D,20180502,000000,27.4467,27.7396,27.1381,27.3484,6515673.2191112,0
+NRG.US,D,20180503,000000,27.8763,29.4233,27.5027,29.0253,17940890.130496,0
+NRG.US,D,20180504,000000,29.1157,30.2814,29.0822,29.8784,10763352.684772,0
+NRG.US,D,20180507,000000,30.1301,30.8446,30.0573,30.6509,7606957.5108221,0
+NRG.US,D,20180508,000000,30.3905,30.7424,30.3099,30.418,8352641.4656938,0
+NRG.US,D,20180509,000000,30.5065,30.7768,30.3266,30.7129,6979427.1520459,0
+NRG.US,D,20180510,000000,30.9566,31.3184,30.8397,31.0992,6593410.9886194,0
+NRG.US,D,20180511,000000,31.1631,31.5562,31.1631,31.3232,4835346.4407399,0
+NRG.US,D,20180514,000000,31.3498,31.458,31.1169,31.2073,4546232.6264421,0
+NRG.US,D,20180515,000000,30.9282,30.9282,30.1654,30.2814,6227899.3077364,0
+NRG.US,D,20180516,000000,30.5429,30.5429,30.0317,30.2814,5109747.7750306,0
+NRG.US,D,20180517,000000,30.3266,30.4436,29.9246,30.1025,3885074.4686429,0
+NRG.US,D,20180518,000000,30.1025,30.3266,30.0052,30.247,2778782.6537604,0
+NRG.US,D,20180521,000000,30.5782,30.5782,29.6533,30.0573,5696872.4811217,0
+NRG.US,D,20180522,000000,30.1113,30.247,29.8155,30.0141,11952128.39455,0
+NRG.US,D,20180523,000000,30.0052,30.1399,29.4646,29.7447,5957003.9001522,0
+NRG.US,D,20180524,000000,30.0573,30.9989,30.0317,30.8909,7907120.1829358,0
+NRG.US,D,20180525,000000,30.6509,30.7541,30.1566,30.4898,5456924.0493244,0
+NRG.US,D,20180529,000000,30.2283,30.4898,29.9954,30.2569,4801958.7458093,0
+NRG.US,D,20180530,000000,30.3099,31.1857,30.1566,30.8751,5618001.3389057,0
+NRG.US,D,20180531,000000,30.8819,31.051,30.5704,30.7129,4346986.9252749,0
+NRG.US,D,20180601,000000,30.6598,30.7326,30.0898,30.4269,3959126.233375,0
+NRG.US,D,20180604,000000,30.6952,30.7768,30.0317,30.3728,5703764.2824886,0
+NRG.US,D,20180605,000000,30.3099,30.6952,30.0484,30.193,5111534.3122614,0
+NRG.US,D,20180606,000000,30.2372,30.5153,29.96,30.4534,4567056.5695155,0
+NRG.US,D,20180607,000000,30.5606,30.7679,30.0573,30.0573,4853735.7690109,0
+NRG.US,D,20180608,000000,30.0573,30.2185,29.3869,29.7447,6266029.0584938,0
+NRG.US,D,20180611,000000,29.7703,30.075,29.3074,29.3074,6716682.0575339,0
+NRG.US,D,20180612,000000,29.4056,30.4809,29.4056,30.0672,7228285.8874115,0
+NRG.US,D,20180613,000000,30.0936,30.5429,30.0848,30.4898,6508921.8175949,0
+NRG.US,D,20180614,000000,30.588,30.9753,30.0229,30.0672,4884798.7272831,0
+NRG.US,D,20180615,000000,30.0573,30.1064,29.5452,29.9512,5884626.7597262,0
+NRG.US,D,20180618,000000,29.9148,30.2283,29.4155,29.5914,6123992.226926,0
+NRG.US,D,20180619,000000,29.2601,29.3869,28.578,28.6783,11421669.271679,0
+NRG.US,D,20180620,000000,28.7117,29.0636,28.4955,28.578,6654295.6890925,0
+NRG.US,D,20180621,000000,28.5967,28.7481,28.4345,28.6046,5543577.2093521,0
+NRG.US,D,20180622,000000,28.9171,28.927,27.7779,27.834,8190696.3422529,0
+NRG.US,D,20180625,000000,27.8143,27.9893,27.2324,27.8683,8358787.5200277,0
+NRG.US,D,20180626,000000,28.0207,28.4158,27.942,28.1111,8482096.2323805,0
+NRG.US,D,20180627,000000,28.0404,28.4011,27.7445,27.7514,5845731.9315215,0
+NRG.US,D,20180628,000000,27.8242,28.1033,27.5293,27.5538,5567753.4532085,0
+NRG.US,D,20180629,000000,27.5892,27.8763,27.4035,27.545,5947769.0491029,0
+NRG.US,D,20180702,000000,27.1882,27.8379,26.8274,27.7848,4889658.8003759,0
+NRG.US,D,20180703,000000,27.8851,27.8851,27.3671,27.4378,2658882.1986528,0
+NRG.US,D,20180705,000000,27.2953,27.6089,27.2059,27.5726,6058856.8701034,0
+NRG.US,D,20180706,000000,27.661,28.0119,27.5105,27.9322,3481726.0453864,0
+NRG.US,D,20180709,000000,27.9126,28.1938,27.2767,27.429,5122017.5011136,0
+NRG.US,D,20180710,000000,27.3052,27.951,27.3052,27.7848,4817771.0246468,0
+NRG.US,D,20180711,000000,27.7258,27.8615,27.4035,27.5204,3710325.4892521,0
+NRG.US,D,20180712,000000,27.6777,28.2998,27.3936,28.2477,5126572.3571395,0
+NRG.US,D,20180713,000000,28.2567,28.4699,28.0404,28.3284,3259493.4295329,0
+NRG.US,D,20180716,000000,28.292,28.9142,28.1151,28.8464,4622243.8847427,0
+NRG.US,D,20180717,000000,28.9171,29.5069,28.7579,28.9544,3651193.7521324,0
+NRG.US,D,20180718,000000,28.9722,29.4941,28.8542,29.1333,5672385.9332475,0
+NRG.US,D,20180719,000000,29.0822,29.214,28.5878,28.982,4485168.8652898,0
+NRG.US,D,20180720,000000,28.9456,29.0075,28.6419,28.8375,2206583.0622328,0
+NRG.US,D,20180723,000000,28.927,28.9604,28.3186,28.3539,2946684.5969539,0
+NRG.US,D,20180724,000000,28.5239,28.5239,27.6816,27.9932,5834308.6741036,0
+NRG.US,D,20180725,000000,27.9696,28.5604,27.9598,28.1387,5629156.0053048,0
+NRG.US,D,20180726,000000,28.12,28.7058,28.12,28.4247,3954671.0815909,0
+NRG.US,D,20180727,000000,28.5967,28.7058,28.1435,28.3372,2742746.6920807,0
+NRG.US,D,20180730,000000,28.0856,28.0856,27.5626,27.8763,6037001.2933445,0
+NRG.US,D,20180731,000000,27.9027,28.6134,27.7779,28.4444,4528373.358477,0
+NRG.US,D,20180801,000000,28.3549,28.7225,27.9696,28.6507,4834018.7464996,0
+NRG.US,D,20180802,000000,27.8939,29.1167,27.8044,28.3549,6263995.2954392,0
+NRG.US,D,20180803,000000,28.4709,29.5934,28.4168,29.2906,6560261.3630009,0
+NRG.US,D,20180806,000000,29.5315,30.0956,29.5315,29.9167,6876606.6439931,0
+NRG.US,D,20180807,000000,30.1507,30.8328,30.132,30.7158,6131907.5228567,0
+NRG.US,D,20180808,000000,30.8613,30.8781,30.5006,30.7158,4387202.3259884,0
+NRG.US,D,20180809,000000,30.8937,30.941,30.5369,30.6539,2779423.6096005,0
+NRG.US,D,20180810,000000,30.5458,31.1533,30.2677,30.3482,2925907.4538308,0
+NRG.US,D,20180813,000000,30.3208,30.4564,29.153,29.1914,4474363.1637371,0
+NRG.US,D,20180814,000000,29.2995,29.6435,29.1727,29.4862,4841447.7299041,0
+NRG.US,D,20180815,000000,29.3319,29.443,29.1117,29.2906,4999868.6136144,0
+NRG.US,D,20180816,000000,29.4076,30.5183,29.2995,30.3482,5351126.6574808,0
+NRG.US,D,20180817,000000,30.186,30.6982,29.9973,30.4917,4604855.6684506,0
+NRG.US,D,20180820,000000,30.5635,30.6982,30.2401,30.6982,2503911.2851868,0
+NRG.US,D,20180821,000000,30.7699,30.9124,30.2401,30.303,3701102.8468854,0
+NRG.US,D,20180822,000000,30.303,30.3581,29.8902,30.2755,3515669.2353785,0
+NRG.US,D,20180823,000000,30.2303,30.2303,29.8902,30.0249,2835305.8023498,0
+NRG.US,D,20180824,000000,30.1419,30.711,30.1419,30.6185,1850599.2407832,0
+NRG.US,D,20180827,000000,30.7355,31.0942,30.4564,30.6726,2148379.184996,0
+NRG.US,D,20180828,000000,30.7355,30.8849,30.4308,30.6884,1916254.4840094,0
+NRG.US,D,20180829,000000,30.823,30.9773,30.5369,30.8613,2918117.2968974,0
+NRG.US,D,20180830,000000,30.8613,31.2181,30.6628,31.1189,2705587.5315955,0
+NRG.US,D,20180831,000000,31.2181,32.1175,31.166,31.7843,4937885.1317011,0
+NRG.US,D,20180904,000000,31.7224,32.2482,31.6948,31.9907,4776119.0689392,0
+NRG.US,D,20180905,000000,32.0634,32.0634,31.2997,31.6761,6964407.4201917,0
+NRG.US,D,20180906,000000,31.4157,31.8216,31.3341,31.4157,4207883.2297183,0
+NRG.US,D,20180907,000000,31.1483,31.3272,30.994,31.2555,3451151.4344209,0
+NRG.US,D,20180910,000000,31.4983,31.7793,31.2633,31.6673,2901261.1756916,0
+NRG.US,D,20180911,000000,31.4786,31.9013,31.4157,31.8039,2538945.1174973,0
+NRG.US,D,20180912,000000,31.8393,32.1892,31.7675,32.1263,3057633.035494,0
+NRG.US,D,20180913,000000,32.2256,32.6649,31.855,32.4851,4015793.851376,0
+NRG.US,D,20180914,000000,32.3877,32.9333,32.3877,32.548,2974211.1068129,0
+NRG.US,D,20180917,000000,32.5568,32.6365,31.8747,31.8835,3874352.1930883,0
+NRG.US,D,20180918,000000,31.9818,32.4438,31.9013,32.2256,2621087.1692786,0
+NRG.US,D,20180919,000000,32.4241,32.4949,31.741,31.9552,3028632.3272026,0
+NRG.US,D,20180920,000000,32.1705,32.4143,31.8923,32.1804,4833752.1902613,0
+NRG.US,D,20180921,000000,32.1175,32.6816,32.1175,32.4772,5689918.6189512,0
+NRG.US,D,20180924,000000,32.4674,32.7367,32.3248,32.4143,3609619.1180816,0
+NRG.US,D,20180925,000000,32.4772,32.4772,31.7499,32.1441,3450954.0607178,0
+NRG.US,D,20180926,000000,32.198,32.3062,31.8923,31.9376,3930652.533219,0
+NRG.US,D,20180927,000000,31.9818,32.7819,31.9552,32.7367,4302223.7902669,0
+NRG.US,D,20180928,000000,32.6453,33.6095,32.6453,33.5918,4597505.0240933,0
+NRG.US,D,20181001,000000,33.6626,33.8484,33.3117,33.7865,6653302.7162353,0
+NRG.US,D,20181002,000000,33.9418,34.1737,33.3845,33.8415,4543360.5338441,0
+NRG.US,D,20181003,000000,33.9664,34.3546,33.2084,33.2301,4757471.3235516,0
+NRG.US,D,20181004,000000,33.1072,33.2715,32.6502,32.8891,4195380.5212745,0
+NRG.US,D,20181005,000000,32.9431,33.7687,32.9333,33.4109,4434691.0494023,0
+NRG.US,D,20181008,000000,33.5201,33.8945,33.4474,33.4926,3233808.3959766,0
+NRG.US,D,20181009,000000,33.5014,33.7717,33.3038,33.6095,3153960.559147,0
+NRG.US,D,20181010,000000,33.4562,33.9564,32.6915,32.7278,4640739.0215969,0
+NRG.US,D,20181011,000000,32.5844,32.7318,32.0369,32.316,5532829.499042,0
+NRG.US,D,20181012,000000,32.8006,33.0325,32.207,32.6649,4371150.9604487,0
+NRG.US,D,20181015,000000,32.8006,33.1397,32.6816,32.8723,3328344.2954479,0
+NRG.US,D,20181016,000000,33.1672,34.1561,33.1299,33.8326,3807402.8294991,0
+NRG.US,D,20181017,000000,33.7324,33.8631,33.1299,33.698,3285249.6804047,0
+NRG.US,D,20181018,000000,33.6007,33.9752,32.8488,33.1072,6216806.7021409,0
+NRG.US,D,20181019,000000,33.0886,33.6184,33.0512,33.069,3249181.162238,0
+NRG.US,D,20181022,000000,33.1672,33.3845,32.5657,33.2222,2421150.6601503,0
+NRG.US,D,20181023,000000,32.8812,32.952,32.1441,32.4949,4609284.368089,0
+NRG.US,D,20181024,000000,32.5932,32.9903,32.1804,32.1804,3804524.6325597,0
+NRG.US,D,20181025,000000,32.1892,32.4398,32.1263,32.2256,3477946.4407099,0
+NRG.US,D,20181026,000000,31.8835,32.4143,31.5071,31.9376,6838482.997577,0
+NRG.US,D,20181029,000000,32.1441,32.5293,31.5592,31.8039,5012515.7914698,0
+NRG.US,D,20181030,000000,31.7941,32.2708,31.7577,32.089,3905184.20378,0
+NRG.US,D,20181031,000000,32.1705,33.0896,32.1705,32.5293,5311733.3080669,0
+NRG.US,D,20181101,000000,32.6286,33.3225,32.5746,33.3225,4771089.0916793,0
+NRG.US,D,20181102,000000,33.4119,33.9103,33.2144,33.6381,4111638.1146734,0
+NRG.US,D,20181105,000000,33.8258,34.4981,33.8258,34.4273,4475963.518557,0
+NRG.US,D,20181106,000000,34.4273,34.7144,34.0509,34.1128,4005044.1062855,0
+NRG.US,D,20181107,000000,34.4716,34.7144,34.2573,34.5167,5578941.6934849,0
+NRG.US,D,20181108,000000,33.87,35.0101,32.4241,33.2488,9445907.6335581,0
+NRG.US,D,20181109,000000,33.1309,34.9748,33.0994,34.4087,8972018.4592272,0
+NRG.US,D,20181112,000000,34.5649,36.2958,34.4774,35.7769,11497971.503584,0
+NRG.US,D,20181113,000000,35.9832,36.0373,35.1733,35.4171,6962563.9091086,0
+NRG.US,D,20181114,000000,35.4259,35.9047,34.8322,35.0918,7202523.5321983,0
+NRG.US,D,20181115,000000,34.8873,35.4977,34.7791,35.2362,5228462.970529,0
+NRG.US,D,20181116,000000,35.4259,35.6785,34.9384,35.3001,3944950.9354055,0
+NRG.US,D,20181119,000000,35.2088,35.3797,34.9522,35.1261,4365797.4530981,0
+NRG.US,D,20181120,000000,34.8322,34.9217,33.5564,34.0577,7160199.0815536,0
+NRG.US,D,20181121,000000,34.1934,34.7959,34.1305,34.3005,4650022.7073769,0
+NRG.US,D,20181123,000000,33.986,34.842,33.9772,34.5551,2824578.4398441,0
+NRG.US,D,20181126,000000,34.733,35.1832,34.6622,35.1094,3968795.5100493,0
+NRG.US,D,20181127,000000,35.1193,35.1832,34.5069,34.5718,3713833.4507391,0
+NRG.US,D,20181128,000000,34.8322,35.4515,34.6032,35.3895,5285089.8929211,0
+NRG.US,D,20181129,000000,35.3709,35.5694,34.6249,34.8696,5788282.9578296,0
+NRG.US,D,20181130,000000,34.7703,35.3434,34.4568,34.5453,22019508.845499,0
+NRG.US,D,20181203,000000,34.9315,35.9734,34.7791,35.7965,7288948.7968161,0
+NRG.US,D,20181204,000000,35.7218,36.2388,35.309,35.8043,7513839.853321,0
+NRG.US,D,20181206,000000,35.5065,36.46,35.1733,36.46,6120723.3521412,0
+NRG.US,D,20181207,000000,36.4944,37.1156,36.2555,36.4305,4469932.4293182,0
+NRG.US,D,20181210,000000,36.3056,36.747,35.9538,36.4845,3634947.0476698,0
+NRG.US,D,20181211,000000,36.8364,37.8606,36.4845,37.4576,7687870.5552146,0
+NRG.US,D,20181212,000000,37.8164,38.297,37.718,37.9422,6216434.3373195,0
+NRG.US,D,20181213,000000,38.0051,38.7186,37.9776,38.3619,6411771.2252519,0
+NRG.US,D,20181214,000000,38.0866,38.6243,37.9284,38.0415,5374753.510617,0
+NRG.US,D,20181217,000000,38.1486,38.4513,36.7568,36.8747,6943281.3122223,0
+NRG.US,D,20181218,000000,37.0517,38.0051,36.5395,36.7568,7361581.302188,0
+NRG.US,D,20181219,000000,36.576,36.8168,35.7296,36.0285,8144056.1222844,0
+NRG.US,D,20181220,000000,36.0029,36.0029,33.6381,34.3565,11526381.108156,0
+NRG.US,D,20181221,000000,34.158,34.7144,33.0994,33.4484,12084917.148996,0
+NRG.US,D,20181224,000000,33.2587,33.348,32.5205,32.5746,2758966.9443975,0
+NRG.US,D,20181226,000000,32.6826,34.2573,32.3366,34.2484,5271659.3245943,0
+NRG.US,D,20181227,000000,33.8798,34.7242,33.4296,34.7144,3981196.479471,0
+NRG.US,D,20181228,000000,34.9217,35.1094,34.4087,34.7144,3635057.943204,0
+NRG.US,D,20181231,000000,35.0838,35.6952,34.9217,35.596,3089192.4801948,0
+NRG.US,D,20190102,000000,35.1458,35.2362,34.0577,34.2573,5736748.073501,0
+NRG.US,D,20190103,000000,34.2022,34.6062,33.7521,33.9339,4416415.6688362,0
+NRG.US,D,20190104,000000,34.1305,35.2441,34.0764,35.0918,4553142.740833,0
+NRG.US,D,20190107,000000,35.3522,35.942,35.0191,35.4171,3475233.0609867,0
+NRG.US,D,20190108,000000,35.8554,36.1533,35.6313,35.9538,3034540.3122245,0
+NRG.US,D,20190109,000000,35.7473,36.2427,35.3985,35.5508,3692752.1079395,0
+NRG.US,D,20190110,000000,35.4348,36.3715,35.3346,36.3234,3851978.7647061,0
+NRG.US,D,20190111,000000,36.1877,36.4747,35.9223,36.224,2231817.3919206,0
+NRG.US,D,20190114,000000,35.8947,36.1287,35.5163,35.6589,2527609.3556387,0
+NRG.US,D,20190115,000000,35.6864,36.6015,35.5773,36.3518,3385996.7471842,0
+NRG.US,D,20190116,000000,36.2526,36.742,36.2526,36.576,2944794.2859206,0
+NRG.US,D,20190117,000000,36.4226,37.5912,36.4226,36.9071,3680163.9387169,0
+NRG.US,D,20190118,000000,37.0231,37.1687,36.0029,36.2604,4850719.2070013,0
+NRG.US,D,20190122,000000,36.3135,36.747,36.0619,36.4059,4845875.4121521,0
+NRG.US,D,20190123,000000,36.6762,37.2856,36.631,37.1588,3063799.4376323,0
+NRG.US,D,20190124,000000,37.1254,37.5313,36.8925,37.5087,3322865.6490999,0
+NRG.US,D,20190125,000000,37.6267,37.7525,36.7283,36.7902,4806568.5409073,0
+NRG.US,D,20190128,000000,36.1877,36.5327,36.0285,36.0806,3441734.4705219,0
+NRG.US,D,20190129,000000,36.0619,36.5582,35.767,35.8947,4983339.07467,0
+NRG.US,D,20190130,000000,36.1267,36.3056,35.9292,36.1179,3678565.6186775,0
+NRG.US,D,20190131,000000,36.1267,36.9121,36.057,36.7991,4928697.080602,0
+NRG.US,D,20190201,000000,36.7391,36.8757,36.4501,36.6998,3801313.7490177,0
+NRG.US,D,20190204,000000,36.6831,37.0988,36.4137,36.9161,2578262.1626444,0
+NRG.US,D,20190205,000000,36.974,37.1067,36.347,36.6015,2951054.2879594,0
+NRG.US,D,20190206,000000,36.46,36.856,36.2879,36.7578,2648577.0530895,0
+NRG.US,D,20190207,000000,36.631,37.4114,36.5926,37.3927,3049922.2349979,0
+NRG.US,D,20190208,000000,37.1795,37.7672,37.0094,37.6267,3004354.344324,0
+NRG.US,D,20190211,000000,37.665,38.123,37.6453,38.0071,2726412.492059,0
+NRG.US,D,20190212,000000,38.2322,38.6036,37.9176,38.1495,4553532.4012882,0
+NRG.US,D,20190213,000000,38.1407,38.5005,37.9706,38.2753,3113357.5327587,0
+NRG.US,D,20190214,000000,38.2853,38.6439,38.1319,38.3324,2678003.0304938,0
+NRG.US,D,20190215,000000,38.5477,38.7609,38.1673,38.1958,2900509.3243172,0
+NRG.US,D,20190219,000000,38.1575,38.3088,37.9834,38.1859,2602975.5885383,0
+NRG.US,D,20190220,000000,38.123,38.3186,37.7721,37.836,3253663.7835582,0
+NRG.US,D,20190221,000000,37.7004,38.2144,37.4438,38.1958,4137552.0610297,0
+NRG.US,D,20190222,000000,38.3638,38.5427,37.8793,37.9796,2436787.9478696,0
+NRG.US,D,20190225,000000,38.1054,38.24,37.4438,37.6355,3048686.1058776,0
+NRG.US,D,20190226,000000,37.6551,37.7358,36.8993,37.2148,3705945.6243444,0
+NRG.US,D,20190227,000000,37.0339,37.1795,36.576,36.8993,5342282.4842768,0
+NRG.US,D,20190228,000000,38.2322,38.2753,36.1601,37.494,5985726.8609128,0
+NRG.US,D,20190301,000000,37.5569,38.07,37.3514,37.9618,5506992.8743425,0
+NRG.US,D,20190304,000000,38.0974,38.5005,36.4747,37.5185,6554009.5000839,0
+NRG.US,D,20190305,000000,37.494,37.7289,37.1264,37.5471,5547048.5447911,0
+NRG.US,D,20190306,000000,37.5824,37.7584,37.1883,37.2246,4041586.7282959,0
+NRG.US,D,20190307,000000,37.2522,37.7289,36.9838,37.0988,4699461.7678473,0
+NRG.US,D,20190308,000000,37.0438,37.323,36.6663,37.2964,4082960.9364728,0
+NRG.US,D,20190311,000000,37.4015,37.611,36.8276,37.5922,3609336.2835997,0
+NRG.US,D,20190312,000000,37.6729,38.7983,37.4586,38.6263,7729073.8418341,0
+NRG.US,D,20190313,000000,38.6164,39.1138,38.3737,38.7334,6076083.3213502,0
+NRG.US,D,20190314,000000,38.6892,38.7059,37.6267,37.6551,6621934.5408963,0
+NRG.US,D,20190315,000000,37.719,37.953,37.2148,37.7535,6802627.1139667,0
+NRG.US,D,20190318,000000,37.6915,38.0513,37.5273,37.6729,4926214.6484592,0
+NRG.US,D,20190319,000000,37.7289,38.0208,37.6021,37.719,4823960.8267603,0
+NRG.US,D,20190320,000000,37.8085,38.3835,37.5922,38.24,3351394.2883279,0
+NRG.US,D,20190321,000000,38.3236,39.1305,38.123,39.0135,3292349.0293771,0
+NRG.US,D,20190322,000000,39.0499,39.274,38.2184,38.2232,3628016.5854744,0
+NRG.US,D,20190325,000000,38.1859,39.0587,38.0071,38.7983,3729347.6342415,0
+NRG.US,D,20190326,000000,38.9694,39.1846,38.7334,39.0047,2807688.744761,0
+NRG.US,D,20190327,000000,38.8602,38.9782,38.3482,38.5201,2346520.0003815,0
+NRG.US,D,20190328,000000,38.5299,38.6735,38.1457,38.466,3684821.5511554,0
+NRG.US,D,20190329,000000,38.5005,38.6282,38.2144,38.2144,4067415.2138736,0
+NRG.US,D,20190401,000000,38.3835,38.6076,37.4291,37.5824,3820818.1369725,0
+NRG.US,D,20190402,000000,37.7102,38.2803,37.6237,38.1054,3391108.1156618,0
+NRG.US,D,20190403,000000,38.0876,38.6941,37.9432,38.0876,2820147.7054253,0
+NRG.US,D,20190404,000000,38.2853,38.2853,37.836,37.9972,2440737.4567132,0
+NRG.US,D,20190405,000000,38.0798,38.1958,37.494,37.8448,2703807.0987061,0
+NRG.US,D,20190408,000000,37.7809,37.8616,37.3682,37.7358,2382257.866726,0
+NRG.US,D,20190409,000000,37.6021,37.9481,37.6021,37.9255,2733198.4848429,0
+NRG.US,D,20190410,000000,38.0434,38.5005,37.9353,38.0159,2679970.663184,0
+NRG.US,D,20190411,000000,37.9884,38.1859,37.8272,38.1495,2567580.5826988,0
+NRG.US,D,20190412,000000,38.2144,38.2607,37.9706,38.0247,2179271.2217108,0
+NRG.US,D,20190415,000000,38.1054,38.2853,37.9077,38.0434,2071855.1620231,0
+NRG.US,D,20190416,000000,37.9972,38.182,37.7721,37.8085,2334964.4822348,0
+NRG.US,D,20190417,000000,37.7809,37.8616,36.6919,37.0438,6840230.8739792,0
+NRG.US,D,20190418,000000,37.1342,37.3053,36.7342,36.8855,3497724.5066347,0
+NRG.US,D,20190422,000000,36.8993,36.9357,36.5042,36.7823,2607431.7577127,0
+NRG.US,D,20190423,000000,36.9259,37.3593,36.7823,37.1883,3507012.2619755,0
+NRG.US,D,20190424,000000,37.2433,37.4291,36.9917,37.1971,1952680.1061442,0
+NRG.US,D,20190425,000000,36.9996,37.1883,36.6998,36.7823,2563698.2216098,0
+NRG.US,D,20190426,000000,36.9455,37.1971,36.7479,36.8079,1640596.6727939,0
+NRG.US,D,20190429,000000,36.7912,36.974,36.5131,36.7755,2077231.0519586,0
+NRG.US,D,20190430,000000,36.7391,37.0713,36.4993,37.0615,3211342.3850841,0
+NRG.US,D,20190501,000000,36.9081,37.0615,36.4501,36.5042,2940013.5692652,0
+NRG.US,D,20190502,000000,36.3056,36.9081,35.5684,35.6225,4209992.2796495,0
+NRG.US,D,20190503,000000,35.5498,36.0117,34.9826,35.5046,3933676.2169602,0
+NRG.US,D,20190506,000000,35.4151,35.595,34.0626,34.5237,4500120.4319992,0
+NRG.US,D,20190507,000000,34.3536,35.0043,34.2887,34.7939,4997706.6593917,0
+NRG.US,D,20190508,000000,34.6779,34.6946,32.5784,33.2723,9391494.5522901,0
+NRG.US,D,20190509,000000,33.2625,33.5063,32.6247,33.0187,6253964.8452359,0
+NRG.US,D,20190510,000000,32.9942,33.6636,32.5882,33.5879,4563096.8867697,0
+NRG.US,D,20190513,000000,33.353,33.6331,32.9667,33.1357,3754943.1374582,0
+NRG.US,D,20190514,000000,33.2822,33.3618,32.4664,32.6247,4576940.5155267,0
+NRG.US,D,20190515,000000,32.4802,32.6325,32.0398,32.3995,3971405.11597,0
+NRG.US,D,20190516,000000,32.4516,32.6787,32.0487,32.2286,3386419.9815168,0
+NRG.US,D,20190517,000000,31.9582,32.2915,31.8943,32.03,2986965.1106417,0
+NRG.US,D,20190520,000000,31.8492,32.3779,31.626,32.3278,5712693.9164712,0
+NRG.US,D,20190521,000000,32.3346,33.2675,32.2462,33.0375,5016008.4921035,0
+NRG.US,D,20190522,000000,32.8763,33.1259,32.7052,32.8586,3666219.5883279,0
+NRG.US,D,20190523,000000,32.5972,32.6689,31.9032,31.9848,4845077.7782178,0
+NRG.US,D,20190524,000000,32.0565,32.4516,31.9219,31.9848,2908888.5501894,0
+NRG.US,D,20190528,000000,31.9582,32.1469,31.3449,31.5257,6663510.1923373,0
+NRG.US,D,20190529,000000,31.5257,31.5975,30.823,30.8613,3877501.0158268,0
+NRG.US,D,20190530,000000,30.9036,31.049,30.3276,30.3738,3435036.9906874,0
+NRG.US,D,20190531,000000,30.2381,30.9124,30.0936,30.6431,5033067.0739636,0
+NRG.US,D,20190603,000000,30.7443,31.1021,30.5537,30.8613,4081540.6597223,0
+NRG.US,D,20190604,000000,31.0303,31.453,30.6353,31.4009,6916166.8454034,0
+NRG.US,D,20190605,000000,31.6162,31.6968,31.1385,31.6437,4630831.6756106,0
+NRG.US,D,20190606,000000,31.7961,31.913,31.2918,31.7597,3710812.8191686,0
+NRG.US,D,20190607,000000,31.7695,32.0025,31.1847,31.2643,3506171.8976518,0
+NRG.US,D,20190610,000000,31.2181,31.4167,30.6264,30.7866,3396857.387809,0
+NRG.US,D,20190611,000000,30.9213,31.3086,30.7404,31.1021,3822792.8913943,0
+NRG.US,D,20190612,000000,31.049,31.6064,30.9311,31.0579,2913591.9451878,0
+NRG.US,D,20190613,000000,31.1189,31.453,30.7522,30.9861,3140656.1472079,0
+NRG.US,D,20190614,000000,31.0019,31.4009,30.8043,31.3086,3018528.6249034,0
+NRG.US,D,20190617,000000,31.3184,31.3911,30.9124,31.0019,3419048.7033414,0
+NRG.US,D,20190618,000000,31.1847,31.5257,30.8515,31.1936,3762502.3468112,0
+NRG.US,D,20190619,000000,31.1936,31.5179,30.9458,31.3282,4873758.008589,0
+NRG.US,D,20190620,000000,31.7066,31.7332,31.283,31.5435,4308619.1052054,0
+NRG.US,D,20190621,000000,31.5612,31.857,31.4009,31.6604,6697948.8513677,0
+NRG.US,D,20190624,000000,32.1018,32.3346,31.5129,31.6693,5028124.5922629,0
+NRG.US,D,20190625,000000,31.742,32.03,31.5346,31.6339,4201824.6709436,0
+NRG.US,D,20190626,000000,31.4894,31.5346,30.3276,30.3364,4806805.5928292,0
+NRG.US,D,20190627,000000,30.3738,30.6353,29.7162,30.6353,7035869.9268078,0
+NRG.US,D,20190628,000000,30.6431,31.626,30.5085,31.6162,6256495.0947192,0
+NRG.US,D,20190701,000000,31.7243,32.0211,31.4354,31.8943,4514320.1473341,0
+NRG.US,D,20190702,000000,31.913,32.0654,31.335,31.7243,3045439.6136777,0
+NRG.US,D,20190703,000000,31.8403,32.4614,31.8148,32.2374,2056076.457063,0
+NRG.US,D,20190705,000000,32.0123,32.4989,31.9582,32.489,2335862.8378012,0
+NRG.US,D,20190708,000000,32.4173,32.6502,31.8943,32.1469,3934468.7639435,0
+NRG.US,D,20190709,000000,32.0654,32.3346,31.7243,32.0398,2972645.3432605,0
+NRG.US,D,20190710,000000,32.3346,32.5067,32.0919,32.373,2943282.44405,0
+NRG.US,D,20190711,000000,32.2993,32.4851,32.1018,32.3995,2212383.2038911,0
+NRG.US,D,20190712,000000,32.4271,32.5519,32.2197,32.3995,2254764.6283883,0
+NRG.US,D,20190715,000000,32.3346,32.6247,31.975,32.083,2999716.0622998,0
+NRG.US,D,20190716,000000,31.8668,32.0654,30.536,30.6874,5419805.5844481,0
+NRG.US,D,20190717,000000,30.6529,31.5346,30.6529,31.3282,7414486.6111463,0
+NRG.US,D,20190718,000000,31.2643,31.5975,30.9311,31.5975,2688359.0455683,0
+NRG.US,D,20190719,000000,31.6073,32.0025,31.3449,31.6339,4590327.3360739,0
+NRG.US,D,20190722,000000,31.6525,31.7154,31.049,31.453,2745613.6977277,0
+NRG.US,D,20190723,000000,31.5081,31.5179,30.8426,31.049,2981525.1251221,0
+NRG.US,D,20190724,000000,31.0854,31.5572,31.0854,31.2918,2473396.7002444,0
+NRG.US,D,20190725,000000,31.0942,31.6693,31.0303,31.3911,2107746.6542912,0
+NRG.US,D,20190726,000000,31.4894,31.6211,30.9045,31.0205,2300052.736751,0
+NRG.US,D,20190729,000000,31.0117,31.0766,30.706,31.049,2217042.85111,0
+NRG.US,D,20190730,000000,30.8781,31.335,30.8781,31.3184,2474630.7945843,0
+NRG.US,D,20190731,000000,31.3086,31.3184,30.6519,30.7601,3972331.9584626,0
+NRG.US,D,20190801,000000,30.7345,31.5179,30.7247,30.9213,4800577.1298872,0
+NRG.US,D,20190802,000000,31.0205,31.5346,30.9183,31.3007,3104928.4547656,0
+NRG.US,D,20190805,000000,31.2368,31.2368,30.2018,30.3827,3432993.0537304,0
+NRG.US,D,20190806,000000,30.3827,30.6756,29.8765,30.5714,3587916.149856,0
+NRG.US,D,20190807,000000,30.6166,31.3086,29.4017,30.0033,5469692.2966163,0
+NRG.US,D,20190808,000000,30.1202,31.6525,30.0307,31.6437,5376046.6135897,0
+NRG.US,D,20190809,000000,31.6162,31.6604,30.5792,30.7699,3674186.7711599,0
+NRG.US,D,20190812,000000,30.6706,31.0402,30.247,30.5792,2389347.0417961,0
+NRG.US,D,20190813,000000,30.6421,31.1847,30.4269,31.166,2645608.3084203,0
+NRG.US,D,20190814,000000,30.9036,31.0205,30.5311,30.6166,2389609.5284736,0
+NRG.US,D,20190815,000000,30.5213,31.111,30.5163,30.9213,2595872.170005,0
+NRG.US,D,20190816,000000,31.049,32.0526,31.0402,31.9592,3476323.7033051,0
+NRG.US,D,20190819,000000,32.1745,32.197,31.5975,31.9494,3998690.5043462,0
+NRG.US,D,20190820,000000,31.8855,31.8855,31.4707,31.8059,2284950.5962887,0
+NRG.US,D,20190821,000000,31.9494,32.2747,31.7862,32.2374,2508666.5670866,0
+NRG.US,D,20190822,000000,32.2472,32.5037,32.1568,32.3003,2560112.9384659,0
+NRG.US,D,20190823,000000,32.2747,32.2826,31.3813,31.5523,4726924.1821222,0
+NRG.US,D,20190826,000000,31.7695,32.1479,31.6437,32.1303,2220516.2213295,0
+NRG.US,D,20190827,000000,32.2747,32.5794,31.8334,31.8678,2972641.2736996,0
+NRG.US,D,20190828,000000,31.8678,32.084,31.742,31.8501,1630789.0310493,0
+NRG.US,D,20190829,000000,32.0664,32.2649,31.9592,32.1303,1724820.3049703,0
+NRG.US,D,20190830,000000,32.2747,32.9136,32.1922,32.7967,2230541.5845817,0
+NRG.US,D,20190903,000000,32.6699,33.1938,32.5608,33.1574,2648609.6095766,0
+NRG.US,D,20190904,000000,33.4356,33.586,33.1741,33.5259,2538554.439652,0
+NRG.US,D,20190905,000000,33.4818,34.1344,33.3372,33.8779,3239322.6509823,0
+NRG.US,D,20190906,000000,34.3192,34.7144,33.9329,34.0037,2475790.619438,0
+NRG.US,D,20190909,000000,34.1295,34.2917,33.8484,34.0922,2059509.1316735,0
+NRG.US,D,20190910,000000,34.0499,34.4568,33.9574,34.2298,2317565.0746502,0
+NRG.US,D,20190911,000000,34.329,35.076,34.0754,34.7881,2331651.8596705,0
+NRG.US,D,20190912,000000,34.7064,34.9217,34.4716,34.4981,2596951.621031,0
+NRG.US,D,20190913,000000,34.3644,34.8795,33.9938,34.6888,3250978.8907611,0
+NRG.US,D,20190916,000000,34.7144,35.1753,34.5551,35.1655,2702766.3085086,0
+NRG.US,D,20190917,000000,35.2284,35.4722,34.958,35.1655,3132299.3039205,0
+NRG.US,D,20190918,000000,35.2106,35.2549,34.7527,35.0938,3368626.8439161,0
+NRG.US,D,20190919,000000,35.2028,35.2923,34.8696,34.958,2328281.2458634,0
+NRG.US,D,20190920,000000,35.1557,35.3729,34.8873,35.2028,4889957.9131012,0
+NRG.US,D,20190923,000000,35.1114,35.6982,35.0043,35.3915,2799488.579568,0
+NRG.US,D,20190924,000000,35.5714,35.9075,35.4003,35.4358,3145293.4118418,0
+NRG.US,D,20190925,000000,35.3542,35.883,35.3542,35.824,2906806.9697942,0
+NRG.US,D,20190926,000000,35.9862,36.056,35.5351,35.59,2504781.153827,0
+NRG.US,D,20190927,000000,35.6255,35.8879,35.2923,35.5351,1688465.900151,0
+NRG.US,D,20190930,000000,35.4191,35.8486,35.4191,35.6805,2108290.9580603,0
+NRG.US,D,20191001,000000,35.6255,35.6982,35.1655,35.2637,2064127.0658933,0
+NRG.US,D,20191002,000000,35.076,35.1379,34.4175,34.4273,3645691.7058092,0
+NRG.US,D,20191003,000000,34.4568,34.842,34.0577,34.8322,2771858.2959063,0
+NRG.US,D,20191004,000000,34.9217,35.3109,34.733,35.2835,1976591.8285428,0
+NRG.US,D,20191007,000000,35.1467,35.3286,34.9856,35.0672,1778472.3783519,0
+NRG.US,D,20191008,000000,34.9856,35.5537,34.8322,35.1379,2774982.7012795,0
+NRG.US,D,20191009,000000,35.2284,35.4191,34.615,34.9217,2335653.2554155,0
+NRG.US,D,20191010,000000,34.8696,35.1026,34.6888,34.958,1685748.4508668,0
+NRG.US,D,20191011,000000,35.193,35.7248,35.1212,35.3021,1827939.9257485,0
+NRG.US,D,20191014,000000,35.4191,35.6068,35.1655,35.2451,1793441.240695,0
+NRG.US,D,20191015,000000,35.2735,35.7601,35.2372,35.481,1338480.611453,0
+NRG.US,D,20191016,000000,35.481,35.7158,35.3542,35.6068,2371241.5653972,0
+NRG.US,D,20191017,000000,35.6982,35.9488,35.6068,35.8142,1616248.4899899,0
+NRG.US,D,20191018,000000,35.6982,36.2388,35.59,36.1729,3421135.3706876,0
+NRG.US,D,20191021,000000,36.3007,36.4452,36.0944,36.3558,1698526.8720609,0
+NRG.US,D,20191022,000000,36.4993,36.7823,36.2919,36.7146,2538993.952228,0
+NRG.US,D,20191023,000000,36.6261,36.8226,36.4099,36.5976,1989277.6672267,0
+NRG.US,D,20191024,000000,36.688,36.8226,36.4796,36.7951,1990749.8308786,0
+NRG.US,D,20191025,000000,36.5445,36.8659,36.4059,36.7725,1988280.6248087,0
+NRG.US,D,20191028,000000,36.8708,37.1126,36.3636,36.3813,2179291.5695152,0
+NRG.US,D,20191029,000000,36.2732,36.6575,36.1916,36.4993,1965715.9270647,0
+NRG.US,D,20191030,000000,36.5976,36.8079,36.3558,36.7146,1367789.5889817,0
+NRG.US,D,20191031,000000,36.7047,36.9494,36.0982,36.1729,2098326.6382214,0
+NRG.US,D,20191101,000000,36.337,36.803,36.2919,36.688,2362233.5923675,0
+NRG.US,D,20191104,000000,36.7873,37.0487,36.4845,36.7951,2083052.5588116,0
+NRG.US,D,20191105,000000,36.7951,36.8953,35.706,35.715,4779170.2222164,0
+NRG.US,D,20191106,000000,35.8398,36.2476,35.6501,35.6884,4193343.7060492,0
+NRG.US,D,20191107,000000,36.0147,37.6709,35.9656,36.1032,7322521.6567672,0
+NRG.US,D,20191108,000000,35.8476,35.9145,34.6131,34.6613,7268996.7571634,0
+NRG.US,D,20191111,000000,34.8402,34.9482,34.6229,34.7507,3828315.2855219,0
+NRG.US,D,20191112,000000,34.7773,35.2362,34.6523,34.9305,2542439.8529115,0
+NRG.US,D,20191113,000000,34.967,35.2627,34.9207,34.9758,2738611.0008264,0
+NRG.US,D,20191114,000000,35.075,35.6058,35.0337,35.5341,3460451.3984445,0
+NRG.US,D,20191115,000000,35.5704,35.9852,35.2018,35.8869,3225038.4922589,0
+NRG.US,D,20191118,000000,35.9558,36.1307,35.7022,35.8869,2005316.8240838,0
+NRG.US,D,20191119,000000,35.8673,35.9656,35.4987,35.5173,2672552.8710721,0
+NRG.US,D,20191120,000000,35.4987,35.8398,35.4269,35.7405,3269438.4189575,0
+NRG.US,D,20191121,000000,35.9065,35.9065,35.192,35.3444,4534838.8733407,0
+NRG.US,D,20191122,000000,35.4524,35.589,35.2018,35.4987,3887854.9961208,0
+NRG.US,D,20191125,000000,35.3993,35.5261,35.1567,35.3356,3201136.9437626,0
+NRG.US,D,20191126,000000,35.3807,35.4093,34.9758,35.0928,3992931.0582969,0
+NRG.US,D,20191127,000000,35.2726,35.3807,35.0848,35.2284,3600352.7279354,0
+NRG.US,D,20191129,000000,35.1743,35.9754,35.0564,35.823,1861002.0558079,0
+NRG.US,D,20191202,000000,35.7689,36.2388,35.7542,35.939,2772807.5209839,0
+NRG.US,D,20191203,000000,35.8574,36.5533,35.7277,36.4354,3844333.0771843,0
+NRG.US,D,20191204,000000,36.2388,36.3056,35.6058,35.6323,4969321.472185,0
+NRG.US,D,20191205,000000,35.6245,35.6707,34.5914,34.7861,4124069.6058017,0
+NRG.US,D,20191206,000000,34.731,35.3955,34.6701,34.6868,4383592.6254791,0
+NRG.US,D,20191209,000000,34.849,35.192,34.6613,34.7693,3434477.426065,0
+NRG.US,D,20191210,000000,34.8136,34.9394,34.563,34.6052,3138194.0628695,0
+NRG.US,D,20191211,000000,34.6131,35.2539,34.5247,35.0928,2124589.5494241,0
+NRG.US,D,20191212,000000,35.0387,35.4888,35.02,35.4614,2652607.953151,0
+NRG.US,D,20191213,000000,35.5075,35.7591,35.3719,35.4987,2754506.7056621,0
+NRG.US,D,20191216,000000,35.481,36.1828,35.4358,36.1729,2719739.42959,0
+NRG.US,D,20191217,000000,36.2388,36.2604,35.6972,35.6972,3209477.5088064,0
+NRG.US,D,20191218,000000,35.6245,35.9803,35.6058,35.8476,2305273.9833726,0
+NRG.US,D,20191219,000000,35.8673,36.6359,35.8318,36.347,3097906.4274501,0
+NRG.US,D,20191220,000000,36.4354,36.9592,36.2014,36.6261,4514583.6514017,0
+NRG.US,D,20191223,000000,36.688,36.6958,36.0403,36.1395,1885326.8386367,0
+NRG.US,D,20191224,000000,36.1651,36.1651,35.8771,35.9656,778420.52005992,0
+NRG.US,D,20191226,000000,36.0403,36.113,35.2362,35.3719,1574903.7861294,0
+NRG.US,D,20191227,000000,35.3905,35.5527,35.3011,35.3719,1901520.6388077,0
+NRG.US,D,20191230,000000,35.2726,35.4318,35.1743,35.3719,1587116.5383599,0
+NRG.US,D,20191231,000000,35.31,35.8476,35.2627,35.8398,1823804.2344942,0
+NRG.US,D,20200102,000000,35.9145,36.055,34.79,34.9846,2843648.402174,0
+NRG.US,D,20200103,000000,34.7773,34.9758,34.272,34.445,3051382.1899671,0
+NRG.US,D,20200106,000000,34.388,34.4243,33.5958,33.7048,2889827.7443716,0
+NRG.US,D,20200107,000000,33.5604,33.8847,33.2006,33.2429,2712798.7934923,0
+NRG.US,D,20200108,000000,33.2527,33.3608,32.6767,33.234,3986181.691561,0
+NRG.US,D,20200109,000000,33.2625,33.64,33.1447,33.4876,2583458.9919007,0
+NRG.US,D,20200110,000000,33.5692,33.9408,33.4247,33.64,2062115.6854235,0
+NRG.US,D,20200113,000000,33.5604,33.7442,33.2715,33.2891,2714724.7131834,0
+NRG.US,D,20200114,000000,33.3078,33.8228,33.2715,33.813,3025492.6609761,0
+NRG.US,D,20200115,000000,33.7048,34.618,33.7048,34.3791,3034997.1204344,0
+NRG.US,D,20200116,000000,34.5049,34.9846,34.4696,34.8224,2283676.8237302,0
+NRG.US,D,20200117,000000,34.8224,34.8863,34.4961,34.7507,2450152.3858319,0
+NRG.US,D,20200121,000000,34.7222,34.8224,34.3448,34.731,2172096.585862,0
+NRG.US,D,20200122,000000,34.8775,35.3807,34.8224,34.8775,2712304.3418442,0
+NRG.US,D,20200123,000000,34.8136,35.0848,34.558,35.0475,2120739.7448223,0
+NRG.US,D,20200124,000000,34.9758,35.0613,34.0823,34.2278,3230269.9127828,0
+NRG.US,D,20200127,000000,33.9654,34.0587,33.181,33.2006,2322468.8955225,0
+NRG.US,D,20200128,000000,33.3608,33.6233,33.2084,33.3697,2021716.1370797,0
+NRG.US,D,20200129,000000,33.3254,33.5958,32.7839,33.5053,2567725.0521104,0
+NRG.US,D,20200130,000000,33.5407,33.5604,32.9844,33.5053,2609401.4251833,0
+NRG.US,D,20200131,000000,33.3608,33.7599,33.3146,33.5329,3554807.2198463,0
+NRG.US,D,20200203,000000,33.6597,34.3143,33.6056,34.1246,2671958.7151822,0
+NRG.US,D,20200204,000000,34.2435,34.6523,33.869,33.869,3573017.4874382,0
+NRG.US,D,20200205,000000,33.869,34.9148,33.869,34.5423,3187178.3499105,0
+NRG.US,D,20200206,000000,34.6425,34.732,34.2956,34.386,2512020.9026501,0
+NRG.US,D,20200207,000000,34.3693,34.5866,34.1767,34.4332,1432645.1634931,0
+NRG.US,D,20200210,000000,34.4145,34.8322,34.215,34.8057,1992122.2902887,0
+NRG.US,D,20200211,000000,34.9876,35.7887,34.9148,35.307,2176144.7815572,0
+NRG.US,D,20200212,000000,35.3149,35.9164,35.25,35.6697,2004606.6857086,0
+NRG.US,D,20200213,000000,35.6501,36.0864,35.5409,35.9576,1924418.0231544,0
+NRG.US,D,20200214,000000,35.9576,36.4137,35.9164,36.4137,2008277.4296312,0
+NRG.US,D,20200218,000000,36.3676,36.5858,36.1425,36.3135,2011255.3308123,0
+NRG.US,D,20200219,000000,36.461,36.4963,35.8073,35.8142,2077255.469324,0
+NRG.US,D,20200220,000000,35.7985,35.7985,34.7959,35.4869,2668568.770961,0
+NRG.US,D,20200221,000000,35.3502,35.8142,35.2785,35.7887,2040305.8912245,0
+NRG.US,D,20200224,000000,35.2598,35.479,34.6052,34.6701,2892995.8975243,0
+NRG.US,D,20200225,000000,34.6131,34.6131,32.7593,32.8418,3850020.2885278,0
+NRG.US,D,20200226,000000,32.8606,32.9962,31.8422,31.859,3915715.2099728,0
+NRG.US,D,20200227,000000,31.6781,32.1961,30.4612,31.3606,4274216.0548328,0
+NRG.US,D,20200228,000000,30.5517,30.588,28.9957,30.188,6622923.4441926,0
+NRG.US,D,20200302,000000,30.2785,31.0796,29.8695,31.0608,4274103.1245181,0
+NRG.US,D,20200303,000000,31.1051,31.7872,30.0426,30.2696,3530008.3331739,0
+NRG.US,D,20200304,000000,30.6962,32.2699,30.6509,32.2246,5457864.11789,0
+NRG.US,D,20200305,000000,31.4069,31.9111,30.7649,31.224,3818438.4612422,0
+NRG.US,D,20200306,000000,29.9787,31.3056,29.842,31.1964,3386898.1549213,0
+NRG.US,D,20200309,000000,28.6616,28.9692,26.6564,27.3877,5450679.3081389,0
+NRG.US,D,20200310,000000,28.4699,29.4263,27.6866,29.4076,4954820.6093442,0
+NRG.US,D,20200311,000000,28.4434,28.6055,26.5512,27.2688,6320560.1570277,0
+NRG.US,D,20200312,000000,25.4337,26.7715,24.0518,24.1796,7024777.3212122,0
+NRG.US,D,20200313,000000,25.7984,26.2603,23.5082,26.2259,5938599.3110279,0
+NRG.US,D,20200316,000000,23.3244,25.9704,22.4987,22.6245,4283638.105683,0
+NRG.US,D,20200317,000000,23.2064,24.1157,21.1257,21.4244,5003136.471009,0
+NRG.US,D,20200318,000000,19.6522,20.2429,17.7611,19.9893,5869303.8455857,0
+NRG.US,D,20200319,000000,19.9795,22.0879,18.6792,21.7704,3973148.9228112,0
+NRG.US,D,20200320,000000,22.1694,23.3431,20.8347,21.1876,6690046.7815099,0
+NRG.US,D,20200323,000000,20.9979,20.9979,19.0625,20.1437,5945801.4164127,0
+NRG.US,D,20200324,000000,21.3537,23.6517,21.2259,23.4148,4633095.3688556,0
+NRG.US,D,20200325,000000,23.4807,24.9698,22.1155,23.8974,5133627.9583323,0
+NRG.US,D,20200326,000000,24.1697,26.107,23.8148,25.6706,3957701.8870636,0
+NRG.US,D,20200327,000000,24.3869,27.6255,24.3034,26.8609,3739766.7275097,0
+NRG.US,D,20200330,000000,26.9513,27.2688,25.0061,25.8613,3948173.01024,0
+NRG.US,D,20200331,000000,26.0244,26.0244,24.5147,24.7791,3281028.5283718,0
+NRG.US,D,20200401,000000,23.9338,24.5147,22.9971,24.3967,4269010.0690644,0
+NRG.US,D,20200402,000000,24.2434,25.4779,23.7038,25.2607,7343767.8167829,0
+NRG.US,D,20200403,000000,24.9963,25.5605,23.4079,23.8247,7105295.6181984,0
+NRG.US,D,20200406,000000,25.1054,25.2794,24.0017,24.7614,3295899.7212535,0
+NRG.US,D,20200407,000000,26.0333,26.4697,24.7879,24.8695,3474694.861559,0
+NRG.US,D,20200408,000000,24.9521,27.1253,24.7241,26.7715,2802524.4719918,0
+NRG.US,D,20200409,000000,27.4693,28.9063,27.4064,27.9618,4458827.6150401,0
+NRG.US,D,20200413,000000,27.6964,27.9529,26.5611,27.2521,2334668.4216801,0
+NRG.US,D,20200414,000000,27.6866,27.9745,26.8156,27.6433,2595484.5443303,0
+NRG.US,D,20200415,000000,26.7331,27.1509,26.4156,26.8156,3007598.8017435,0
+NRG.US,D,20200416,000000,26.8156,27.1695,26.0067,26.9897,4540456.9021491,0
+NRG.US,D,20200417,000000,27.6069,28.7146,27.4152,28.5141,3361822.5381082,0
+NRG.US,D,20200420,000000,27.9146,28.9692,27.7347,28.2065,3683776.6913969,0
+NRG.US,D,20200421,000000,27.1882,28.1613,27.0417,27.5518,2737698.4017968,0
+NRG.US,D,20200422,000000,28.1072,28.4787,27.4791,28.2605,3786856.6339564,0
+NRG.US,D,20200423,000000,28.405,28.7657,28.0237,28.3873,2387618.4958081,0
+NRG.US,D,20200424,000000,28.8797,29.8234,28.5878,29.6337,2729640.671235,0
+NRG.US,D,20200427,000000,30.2146,30.7513,29.7427,30.6156,2614845.4802638,0
+NRG.US,D,20200428,000000,31.6427,32.3976,30.4239,30.6421,3809858.8094962,0
+NRG.US,D,20200429,000000,31.5602,31.9337,30.9518,31.4874,3883826.1308399,0
+NRG.US,D,20200430,000000,31.3223,31.3871,30.2048,30.7453,2875419.464041,0
+NRG.US,D,20200501,000000,30.186,30.2863,29.5708,30.2313,1976649.8197855,0
+NRG.US,D,20200504,000000,30.0219,30.361,29.3987,30.2126,2400080.5086431,0
+NRG.US,D,20200505,000000,30.5527,31.2771,30.1507,30.1575,3051677.2331316,0
+NRG.US,D,20200506,000000,30.305,30.3128,29.5079,30.0563,2784846.2994862,0
+NRG.US,D,20200507,000000,29.9187,30.2863,28.7913,29.4508,4744183.1898561,0
+NRG.US,D,20200508,000000,29.8008,30.6175,29.6081,30.0475,2625748.8512779,0
+NRG.US,D,20200511,000000,29.7359,30.0386,29.2346,29.8008,2863124.3032025,0
+NRG.US,D,20200512,000000,29.8735,30.1221,29.3889,29.4076,4104914.1826931,0
+NRG.US,D,20200513,000000,29.2887,29.3841,28.5309,29.1117,3430231.8566666,0
+NRG.US,D,20200514,000000,28.691,29.9885,28.1407,29.9384,2907136.6042264,0
+NRG.US,D,20200515,000000,29.7005,30.1949,29.3496,29.8931,2953726.9720738,0
+NRG.US,D,20200518,000000,30.7375,32.8537,30.4888,32.5784,4111043.9587835,0
+NRG.US,D,20200519,000000,32.3396,33.0375,32.1214,32.4133,2647583.0628422,0
+NRG.US,D,20200520,000000,32.946,33.7255,32.4596,32.5509,2890813.5954971,0
+NRG.US,D,20200521,000000,32.5509,32.9736,32.2983,32.3681,2077840.4687019,0
+NRG.US,D,20200522,000000,32.3593,32.7613,32.1656,32.7525,1662201.9715581,0
+NRG.US,D,20200526,000000,33.5407,34.0086,32.6335,32.7711,2541481.4713219,0
+NRG.US,D,20200527,000000,33.1112,33.698,32.717,32.9834,2557353.7761826,0
+NRG.US,D,20200528,000000,33.4404,33.8179,32.8448,33.4129,2506239.0740158,0
+NRG.US,D,20200529,000000,33.3589,33.4267,32.5018,33.0562,3803075.868883,0
+NRG.US,D,20200601,000000,33.064,33.3864,32.6886,33.0935,1846287.5410204,0
+NRG.US,D,20200602,000000,33.3953,33.4778,32.831,32.9175,2529202.588727,0
+NRG.US,D,20200603,000000,33.2763,33.579,33.0836,33.3589,3294607.6356709,0
+NRG.US,D,20200604,000000,33.1938,33.4404,32.1214,32.4979,3683180.5007266,0
+NRG.US,D,20200605,000000,33.0935,33.9722,32.6984,33.6705,4687528.797928,0
+NRG.US,D,20200608,000000,33.7707,35.0908,33.7422,34.9905,3037018.6748064,0
+NRG.US,D,20200609,000000,34.4509,34.6131,33.294,33.3766,2164938.2282568,0
+NRG.US,D,20200610,000000,33.3216,33.6892,32.7613,33.1839,2993525.2427961,0
+NRG.US,D,20200611,000000,32.3779,32.4398,30.8899,30.9665,3602716.1254222,0
+NRG.US,D,20200612,000000,31.7174,31.9101,30.2961,30.8819,3348969.8474278,0
+NRG.US,D,20200615,000000,30.2224,30.7227,29.3889,30.5429,2927741.8084019,0
+NRG.US,D,20200616,000000,31.5159,31.9101,30.7729,30.9566,2440520.7525958,0
+NRG.US,D,20200617,000000,31.0668,31.2594,30.4328,30.7984,2837228.6698702,0
+NRG.US,D,20200618,000000,30.6175,31.0294,30.3955,30.8378,2057127.4211628,0
+NRG.US,D,20200619,000000,31.3508,31.4472,30.6677,31.2495,4943368.8650002,0
+NRG.US,D,20200622,000000,31.167,31.4609,30.4259,31.3124,2664990.6095486,0
+NRG.US,D,20200623,000000,31.5523,31.5975,30.2126,30.2597,2583325.7137816,0
+NRG.US,D,20200624,000000,29.9934,30.2509,29.4076,29.8647,3194085.4121308,0
+NRG.US,D,20200625,000000,29.6906,30.0386,29.3074,29.9187,3201122.7002995,0
+NRG.US,D,20200626,000000,29.8833,29.8833,28.6459,28.9486,4996903.9385062,0
+NRG.US,D,20200629,000000,29.212,30.2224,28.6635,30.2028,2752053.7778358,0
+NRG.US,D,20200630,000000,30.1123,30.1261,29.5993,29.8548,2195107.9179137,0
+NRG.US,D,20200701,000000,29.8833,30.5429,29.7172,30.3955,1906707.2941619,0
+NRG.US,D,20200702,000000,30.7178,31.0481,29.9649,30.0662,2014578.127279,0
+NRG.US,D,20200706,000000,30.4514,30.6726,30.0435,30.2863,1573771.4308119,0
+NRG.US,D,20200707,000000,30.0033,30.1949,29.727,30.0307,3034653.2425392,0
+NRG.US,D,20200708,000000,30.1035,30.6077,29.8931,30.4328,2399820.0567461,0
+NRG.US,D,20200709,000000,30.3128,30.3148,29.0301,29.6258,2551059.1828762,0
+NRG.US,D,20200710,000000,29.5708,30.2411,29.5255,30.2224,1829665.4195658,0
+NRG.US,D,20200713,000000,30.3128,30.8378,30.0524,30.4692,2660988.1964133,0
+NRG.US,D,20200714,000000,30.3689,31.2309,30.3689,31.0294,2650959.7809906,0
+NRG.US,D,20200715,000000,31.4137,31.7086,31.1297,31.1936,1895349.1497183,0
+NRG.US,D,20200716,000000,31.2034,31.5612,30.933,31.0294,1742003.0084375,0
+NRG.US,D,20200717,000000,31.2495,31.3322,30.6401,30.9193,1734586.2337157,0
+NRG.US,D,20200720,000000,30.7541,30.9999,30.3689,30.6431,2427562.2533323,0
+NRG.US,D,20200721,000000,30.6353,31.0294,30.4466,30.7453,2112712.5359671,0
+NRG.US,D,20200722,000000,30.5429,30.9566,30.2028,30.7984,2933299.8111872,0
+NRG.US,D,20200723,000000,30.7896,30.9832,30.3099,30.4692,3465333.8541221,0
+NRG.US,D,20200724,000000,30.2597,31.3823,29.6631,31.3508,6424803.9940017,0
+NRG.US,D,20200727,000000,31.6988,32.5981,30.8426,30.938,3714579.1977723,0
+NRG.US,D,20200728,000000,30.8082,31.3675,30.6175,30.938,1996772.7809956,0
+NRG.US,D,20200729,000000,30.9566,31.1012,30.5153,30.8476,1958574.8650932,0
+NRG.US,D,20200730,000000,30.5153,31.0982,30.0033,31.0392,2540880.1937005,0
+NRG.US,D,20200731,000000,30.9655,31.3066,30.5664,31.2791,2069025.7998145,0
+NRG.US,D,20200803,000000,31.168,31.2594,30.6854,30.9655,1656939.0119373,0
+NRG.US,D,20200804,000000,31.0392,31.5523,31.0392,31.4815,2115357.7505455,0
+NRG.US,D,20200805,000000,31.6221,31.8354,30.937,31.0481,1970986.008417,0
+NRG.US,D,20200806,000000,30.937,31.566,30.9183,31.4363,1548530.9967827,0
+NRG.US,D,20200807,000000,31.2791,31.9818,31.2791,31.7144,2116931.6532196,0
+NRG.US,D,20200810,000000,31.8609,32.6217,31.8256,32.3622,3225885.9783142,0
+NRG.US,D,20200811,000000,32.546,32.9923,32.1214,32.2875,2405232.5727297,0
+NRG.US,D,20200812,000000,32.4536,32.833,32.2787,32.6217,2278770.9680775,0
+NRG.US,D,20200813,000000,32.5362,32.7357,32.2511,32.6473,1436116.4989322,0
+NRG.US,D,20200814,000000,32.546,32.5834,32.2689,32.3238,1326151.8767372,0
+NRG.US,D,20200817,000000,32.2954,33.0089,32.203,32.6571,2179533.7083882,0
+NRG.US,D,20200818,000000,32.6571,33.6282,32.6571,33.3893,3164316.5742214,0
+NRG.US,D,20200819,000000,33.5259,33.5643,32.722,32.7583,2532215.0811758,0
+NRG.US,D,20200820,000000,32.5647,32.7583,31.9544,32.0556,1752261.3540505,0
+NRG.US,D,20200821,000000,32.1018,32.3288,31.9268,31.9454,1910065.6992861,0
+NRG.US,D,20200824,000000,32.083,32.2226,31.4727,32.1018,1503349.7143934,0
+NRG.US,D,20200825,000000,32.315,32.3985,31.6948,31.972,1271205.6829926,0
+NRG.US,D,20200826,000000,31.7783,31.7783,31.0569,31.3999,1519343.0886905,0
+NRG.US,D,20200827,000000,31.4088,31.686,30.9999,31.2044,2735445.8998443,0
+NRG.US,D,20200828,000000,31.2044,31.7597,31.1021,31.7233,1696042.4051376,0
+NRG.US,D,20200831,000000,31.7597,32.1116,31.6221,31.8354,2254366.8288112,0
+NRG.US,D,20200901,000000,31.7597,31.8895,31.3066,31.6123,2362239.6967088,0
+NRG.US,D,20200902,000000,31.686,32.8517,31.4638,32.7583,1546966.2506206,0
+NRG.US,D,20200903,000000,32.9343,33.3048,31.4088,31.6673,3693505.9940943,0
+NRG.US,D,20200904,000000,31.7597,31.8983,30.7345,30.88,2297590.6524126,0
+NRG.US,D,20200908,000000,30.7345,30.826,29.5039,29.5668,3362888.7630613,0
+NRG.US,D,20200909,000000,29.8538,30.419,29.7811,29.9374,2417138.0731129,0
+NRG.US,D,20200910,000000,29.8352,30.017,28.9574,29.0311,2362892.8612316,0
+NRG.US,D,20200911,000000,29.1413,29.3103,28.8188,29.2425,1932829.8055138,0
+NRG.US,D,20200914,000000,29.326,29.5127,29.0213,29.1806,1811627.0909215,0
+NRG.US,D,20200915,000000,29.3004,29.4204,28.1888,28.3097,2569143.2940805,0
+NRG.US,D,20200916,000000,28.3097,29.0872,28.236,28.6046,1990547.3702244,0
+NRG.US,D,20200917,000000,28.2703,28.2703,27.6885,28.2547,2549867.8189257,0
+NRG.US,D,20200918,000000,28.1337,28.2802,27.5971,27.6885,3850050.8102345,0
+NRG.US,D,20200921,000000,27.2639,27.3847,26.5975,26.968,2801884.5335419,0
+NRG.US,D,20200922,000000,27.0231,27.2924,26.4726,26.681,2400727.5688246,0
+NRG.US,D,20200923,000000,26.8009,27.0309,26.3655,26.3851,2037634.2245004,0
+NRG.US,D,20200924,000000,26.3577,26.9297,26.108,26.8569,2639501.9323052,0
+NRG.US,D,20200925,000000,26.6722,27.3975,26.5886,27.31,1793425.9798417,0
+NRG.US,D,20200928,000000,27.6167,27.8379,27.2727,27.31,2256670.2002749,0
+NRG.US,D,20200929,000000,27.5322,27.8143,27.2275,27.4772,2438010.850917,0
+NRG.US,D,20200930,000000,27.7082,28.6046,27.5784,28.4404,3292151.655674,0
+NRG.US,D,20201001,000000,28.4837,28.6134,27.9716,28.3382,2404907.0078584,0
+NRG.US,D,20201002,000000,27.9863,28.8375,27.7082,28.7343,1974631.3175841,0
+NRG.US,D,20201005,000000,28.8188,29.2189,28.5732,28.9299,2181863.5319977,0
+NRG.US,D,20201006,000000,28.9663,29.1904,28.5868,28.7717,1522296.5725063,0
+NRG.US,D,20201007,000000,28.7992,29.1707,28.7166,29.04,2102385.0078188,0
+NRG.US,D,20201008,000000,29.1225,29.9836,29.0872,29.9276,1977267.3756505,0
+NRG.US,D,20201009,000000,30.0946,30.2244,29.6602,29.8538,3242320.8999679,0
+NRG.US,D,20201012,000000,29.9276,30.5429,29.6415,30.308,2535719.9904921,0
+NRG.US,D,20201013,000000,30.2529,30.8623,30.0808,30.7247,3045385.691996,0
+NRG.US,D,20201014,000000,30.7699,31.5209,30.6952,31.1866,2776088.6044513,0
+NRG.US,D,20201015,000000,30.7148,31.8256,30.6235,31.4913,2076752.8785541,0
+NRG.US,D,20201016,000000,31.5209,31.6595,31.1503,31.168,2377339.8023906,0
+NRG.US,D,20201019,000000,31.3066,31.5838,30.7974,30.8987,1970110.0354355,0
+NRG.US,D,20201020,000000,31.0569,31.1916,30.5852,30.6952,2087869.9015149,0
+NRG.US,D,20201021,000000,30.5664,30.6323,30.0475,30.0946,2178441.0312893,0
+NRG.US,D,20201022,000000,30.0946,30.821,29.6878,30.6952,1801916.1012482,0
+NRG.US,D,20201023,000000,30.8987,31.2329,30.6775,31.1503,1452165.8296915,0
+NRG.US,D,20201026,000000,30.8358,31.4088,30.6854,31.2515,1776825.2235817,0
+NRG.US,D,20201027,000000,31.2977,31.4363,30.5664,30.5664,2491519.4722772,0
+NRG.US,D,20201028,000000,29.955,30.3158,28.7579,28.7992,2816560.3875008,0
+NRG.US,D,20201029,000000,28.6881,29.3634,28.2998,29.0872,2672128.6193493,0
+NRG.US,D,20201030,000000,29.0301,29.6277,28.8847,29.5354,3155654.5138674,0
+NRG.US,D,20201102,000000,29.9266,30.193,29.553,30.0475,2251597.4926257,0
+NRG.US,D,20201103,000000,30.4977,31.1169,30.3807,30.5714,2145760.4225634,0
+NRG.US,D,20201104,000000,30.7571,30.7669,30.1978,30.5527,3360138.7572901,0
+NRG.US,D,20201105,000000,30.6451,31.1031,29.8234,30.0023,2744942.2201808,0
+NRG.US,D,20201106,000000,30.0121,30.2166,29.04,29.1717,2683577.3115227,0
+NRG.US,D,20201109,000000,30.7493,31.3498,29.788,29.8155,3599996.6413576,0
+NRG.US,D,20201110,000000,30.0023,30.6824,29.8803,30.4593,2545195.9630242,0
+NRG.US,D,20201111,000000,30.7414,30.8613,29.9001,30.0946,3141315.416072,0
+NRG.US,D,20201112,000000,29.9639,30.0996,29.0055,29.1323,2269376.3867633,0
+NRG.US,D,20201113,000000,29.2543,30.1517,29.2445,30.0219,2451489.2365842,0
+NRG.US,D,20201116,000000,30.5153,30.7493,30.0672,30.4977,2239295.2100557,0
+NRG.US,D,20201117,000000,30.3571,30.4977,29.7497,29.788,2457714.6473554,0
+NRG.US,D,20201118,000000,29.8902,30.3138,29.2641,29.2739,2685225.483683,0
+NRG.US,D,20201119,000000,29.3565,29.3859,28.5642,28.928,2895954.4682912,0
+NRG.US,D,20201120,000000,28.9083,28.9564,28.462,28.5259,2921974.2232308,0
+NRG.US,D,20201123,000000,28.6006,28.9476,28.574,28.7785,2506109.8654575,0
+NRG.US,D,20201124,000000,29.1127,29.7212,28.8258,29.6838,2751594.9348454,0
+NRG.US,D,20201125,000000,29.6375,30.1743,29.4931,30.1241,2659081.6071365,0
+NRG.US,D,20201127,000000,30.1143,30.4682,29.9452,30.3659,1520077.6444311,0
+NRG.US,D,20201130,000000,30.5065,30.8741,30.0071,30.59,5264475.5322335,0
+NRG.US,D,20201201,000000,30.7669,31.5159,30.7316,31.1601,4573249.4237996,0
+NRG.US,D,20201202,000000,31.0952,31.4206,30.6373,31.3843,2303724.4980638,0
+NRG.US,D,20201203,000000,31.0854,31.2623,30.6824,30.9173,1845891.7762238,0
+NRG.US,D,20201204,000000,30.8879,32.2629,30.8879,32.2443,3013002.1612149,0
+NRG.US,D,20201207,000000,32.2443,32.4104,31.5523,31.6457,1665172.7510078,0
+NRG.US,D,20201208,000000,31.5622,31.8236,31.4206,31.7675,1452330.6469076,0
+NRG.US,D,20201209,000000,31.8511,32.1872,31.4766,31.5798,1795325.447387,0
+NRG.US,D,20201210,000000,31.3567,31.6968,30.9646,31.6742,1978084.3399991,0
+NRG.US,D,20201211,000000,31.6643,31.6643,30.9458,30.9921,2440587.9003505,0
+NRG.US,D,20201214,000000,31.4039,31.6083,30.3855,30.478,2399187.2400278,0
+NRG.US,D,20201215,000000,30.7571,31.5159,30.5429,31.3567,1769779.7962912,0
+NRG.US,D,20201216,000000,31.5425,31.6181,31.0766,31.1788,1741938.9128535,0
+NRG.US,D,20201217,000000,31.1886,31.4206,30.936,31.3282,2676530.866842,0
+NRG.US,D,20201218,000000,31.5622,31.8334,31.4039,31.5622,4740562.2980544,0
+NRG.US,D,20201221,000000,31.1031,31.4864,30.9075,31.4766,2453745.8080976,0
+NRG.US,D,20201222,000000,31.4864,32.2717,31.4304,32.2717,1796573.78519,0
+NRG.US,D,20201223,000000,32.487,33.2056,32.4821,32.9991,1930333.1299079,0
+NRG.US,D,20201224,000000,32.9628,32.9628,32.375,32.7661,784400.73978756,0
+NRG.US,D,20201228,000000,33.0748,33.3923,32.8222,32.9067,1185353.20907,0
+NRG.US,D,20201229,000000,33.0846,33.3176,32.837,33.2056,1461682.4978324,0
+NRG.US,D,20201230,000000,33.2813,34.2523,33.2154,33.9614,1888930.4348048,0
+NRG.US,D,20201231,000000,33.9614,35.1576,33.9614,35.074,2815677.2927878,0
+NRG.US,D,20210104,000000,35.2421,35.2795,33.7845,33.9063,3091584.3646078,0
+NRG.US,D,20210105,000000,33.5319,34.6907,33.3736,34.3821,2398234.9627796,0
+NRG.US,D,20210106,000000,34.8028,35.2697,34.5876,34.7664,2683861.1633948,0
+NRG.US,D,20210107,000000,35.0269,35.4662,34.5227,34.9335,2907368.5691971,0
+NRG.US,D,20210108,000000,35.2795,36.6791,35.2126,36.4364,3555732.0275586,0
+NRG.US,D,20210111,000000,36.0451,37.203,35.9596,37.1008,3736777.6350362,0
+NRG.US,D,20210112,000000,37.1942,38.2675,36.9986,38.127,4173905.4484588,0
+NRG.US,D,20210113,000000,37.9225,38.9782,37.7918,38.6715,2571303.2135228,0
+NRG.US,D,20210114,000000,38.642,38.7059,37.5766,37.5864,1967030.3952321,0
+NRG.US,D,20210115,000000,37.3622,38.473,37.1549,38.127,2396893.0250761,0
+NRG.US,D,20210119,000000,38.2488,38.9035,37.5293,38.5103,3873888.2631468,0
+NRG.US,D,20210120,000000,38.4277,38.6224,37.7957,37.9323,2964009.7350522,0
+NRG.US,D,20210121,000000,38.239,38.4376,37.5766,38.1751,2217279.9030318,0
+NRG.US,D,20210122,000000,37.9874,38.9595,37.7918,38.7914,1607753.2816323,0
+NRG.US,D,20210125,000000,38.8562,40.1174,38.5201,39.1649,2317947.6133738,0
+NRG.US,D,20210126,000000,39.1168,39.3979,38.2626,38.3698,1831524.1915022,0
+NRG.US,D,20210127,000000,37.9029,38.0533,36.9416,37.1745,3433385.7663563,0
+NRG.US,D,20210128,000000,37.2226,39.099,36.972,38.5005,2322921.6341715,0
+NRG.US,D,20210129,000000,38.2989,40.0593,38.2154,38.987,4053070.0117369,0
+NRG.US,D,20210201,000000,39.2298,40.136,38.468,39.7586,2508478.3498954,0
+NRG.US,D,20210202,000000,39.9188,40.9912,39.7861,40.249,2844001.4365812,0
+NRG.US,D,20210203,000000,40.1911,40.3424,39.5886,39.9748,2166612.852563,0
+NRG.US,D,20210204,000000,39.9935,40.2569,38.5722,39.4952,3308604.8903516,0
+NRG.US,D,20210205,000000,39.73,40.0319,39.221,39.3919,2107995.9148957,0
+NRG.US,D,20210208,000000,39.6633,39.6927,39.1561,39.6082,1799639.1819303,0
+NRG.US,D,20210209,000000,39.6927,40.2569,39.6455,40.1911,982451.00744336,0
+NRG.US,D,20210210,000000,40.4456,40.6943,39.9188,40.5587,1450626.5182849,0
+NRG.US,D,20210211,000000,40.6717,40.7189,39.9188,40.37,2158425.9134428,0
+NRG.US,D,20210212,000000,40.0593,40.6255,39.9089,40.5213,2400413.1952458,0
+NRG.US,D,20210216,000000,38.2705,38.9772,37.2453,38.2154,7156422.5290478,0
+NRG.US,D,20210217,000000,38.3638,38.7797,36.8492,37.4429,5023709.1186974,0
+NRG.US,D,20210218,000000,37.32,37.4704,35.6785,35.6825,4940936.2849782,0
+NRG.US,D,20210219,000000,36.3981,37.7525,35.6539,37.263,5799116.1289184,0
+NRG.US,D,20210222,000000,36.9436,37.0271,34.5335,34.7399,5584561.7570738,0
+NRG.US,D,20210223,000000,34.8814,36.3312,34.2593,36.0403,5128209.3380075,0
+NRG.US,D,20210224,000000,36.1621,36.8109,35.6913,36.171,3657427.3020253,0
+NRG.US,D,20210225,000000,36.0403,36.576,35.136,35.3719,2475574.9327107,0
+NRG.US,D,20210226,000000,34.3634,34.7399,33.7245,34.3723,8189990.2734385,0
+NRG.US,D,20210301,000000,39.5237,40.5213,37.9706,37.9972,12255058.368068,0
+NRG.US,D,20210302,000000,38.0454,38.2518,36.3224,36.9819,4824135.8178786,0
+NRG.US,D,20210303,000000,36.9524,37.0752,35.6156,36.4442,3944356.7795155,0
+NRG.US,D,20210304,000000,36.454,37.2453,35.6913,36.4816,3704145.8610409,0
+NRG.US,D,20210305,000000,36.746,37.726,36.2555,37.5175,3621259.0796168,0
+NRG.US,D,20210308,000000,37.6296,39.7488,37.4704,39.1944,3423249.5075699,0
+NRG.US,D,20210309,000000,39.8254,40.5764,39.2298,40.3238,3880095.3608941,0
+NRG.US,D,20210310,000000,40.2658,40.4456,38.0591,38.356,4800947.4599282,0
+NRG.US,D,20210311,000000,38.6577,40.9302,38.4965,40.0495,4089413.2252637,0
+NRG.US,D,20210312,000000,40.0976,40.3139,38.8642,39.0715,3363526.6667308,0
+NRG.US,D,20210315,000000,39.2887,41.4954,39.099,41.3588,4667773.1145882,0
+NRG.US,D,20210316,000000,41.1621,41.2851,40.3602,40.8968,2549566.6714198,0
+NRG.US,D,20210317,000000,35.9183,36.3508,33.9123,34.0616,18061855.793167,0
+NRG.US,D,20210318,000000,34.1285,35.2196,33.6567,34.2691,9007065.5176106,0
+NRG.US,D,20210319,000000,34.6465,35.2775,34.2042,34.8726,12085409.565863,0
+NRG.US,D,20210322,000000,34.7124,34.7693,33.6026,33.6862,6386568.4346611,0
+NRG.US,D,20210323,000000,33.6115,33.7609,32.9146,33.7245,4071181.5924772,0
+NRG.US,D,20210324,000000,33.7324,34.7399,33.7245,33.8288,4115665.9625641,0
+NRG.US,D,20210325,000000,33.7992,34.7124,33.3569,34.617,2918597.5050824,0
+NRG.US,D,20210326,000000,34.8814,35.2539,34.4302,35.2097,2238138.4373728,0
+NRG.US,D,20210329,000000,34.9099,35.8751,34.7399,35.6245,2509311.5924876,0
+NRG.US,D,20210330,000000,35.3424,35.8014,34.6032,34.9197,4004549.6546374,0
+NRG.US,D,20210331,000000,35.1458,35.6343,34.8676,35.5213,3602624.5603021,0
+NRG.US,D,20210401,000000,35.5125,35.5508,34.844,35.2677,2706968.1301274,0
+NRG.US,D,20210405,000000,35.5882,35.9439,35.306,35.3237,2184698.9985476,0
+NRG.US,D,20210406,000000,35.5596,36.2653,35.2873,36.1435,2442605.3851616,0
+NRG.US,D,20210407,000000,36.0481,36.4638,35.6736,35.9183,2353459.6190889,0
+NRG.US,D,20210408,000000,35.9734,36.7174,35.6343,36.1061,3899281.3057093,0
+NRG.US,D,20210409,000000,36.0127,36.6978,35.9832,36.4638,1827801.5606783,0
+NRG.US,D,20210412,000000,36.5111,36.8404,36.2653,36.3125,2069084.8084474,0
+NRG.US,D,20210413,000000,36.1798,36.5896,35.9931,36.4157,2776744.8211448,0
+NRG.US,D,20210414,000000,36.3224,36.6791,35.9538,36.0403,1654300.9190905,0
+NRG.US,D,20210415,000000,35.9734,36.3882,35.5311,36.1798,2987103.4757119,0
+NRG.US,D,20210416,000000,36.4816,36.7372,36.0265,36.4157,2290028.3908891,0
+NRG.US,D,20210419,000000,36.6526,36.6526,35.7188,36.1248,2411254.5054565,0
+NRG.US,D,20210420,000000,36.0481,36.0962,35.5213,35.6343,2005201.8589887,0
+NRG.US,D,20210421,000000,35.362,35.709,35.0613,35.5783,1350671.9984888,0
+NRG.US,D,20210422,000000,35.7769,35.7769,34.8775,34.8814,3112968.8896937,0
+NRG.US,D,20210423,000000,34.9099,35.1261,34.5433,34.9472,2033225.8726665,0
+NRG.US,D,20210426,000000,34.967,35.2097,34.5433,35.08,2253628.2035098,0
+NRG.US,D,20210427,000000,34.9384,34.9384,33.9486,34.0616,2397009.0075615,0
+NRG.US,D,20210428,000000,34.1,34.327,33.7511,34.0912,2625970.6423464,0
+NRG.US,D,20210429,000000,34.0715,34.3723,33.9486,34.2042,1939641.2330532,0
+NRG.US,D,20210430,000000,34.1992,34.1992,33.6517,34.0283,2799346.1449368,0
+NRG.US,D,20210503,000000,34.1138,34.4656,33.7334,33.7619,2379306.4176907,0
+NRG.US,D,20210504,000000,33.6469,33.7245,33.0542,33.3923,3818673.4783835,0
+NRG.US,D,20210505,000000,33.3156,33.3156,32.9952,33.1918,3145708.5070526,0
+NRG.US,D,20210506,000000,32.9254,33.468,32.2944,33.0207,3592963.4227497,0
+NRG.US,D,20210507,000000,33.0119,33.5053,32.203,33.0207,4093073.7952841,0
+NRG.US,D,20210510,000000,32.954,34.4273,32.9166,33.6862,3974406.4171262,0
+NRG.US,D,20210511,000000,33.2685,33.3825,32.5263,32.954,3567734.180013,0
+NRG.US,D,20210512,000000,32.8409,32.9352,31.8432,31.9484,4500727.813962,0
+NRG.US,D,20210513,000000,32.2423,32.318,31.6909,31.9858,3113063.5069844,0
+NRG.US,D,20210514,000000,32.1942,32.6601,32.1519,32.6129,2222268.1672925,0
+NRG.US,D,20210517,000000,32.5844,33.2783,32.2226,32.4605,3608184.5978679,0
+NRG.US,D,20210518,000000,32.3947,32.6551,32.2983,32.5165,2685727.0570627,0
+NRG.US,D,20210519,000000,32.2983,32.7986,32.0802,32.6217,3861553.4240897,0
+NRG.US,D,20210520,000000,32.5696,32.8792,32.3268,32.3366,2862513.8690691,0
+NRG.US,D,20210521,000000,32.4222,32.546,31.9288,32.1283,2661597.6131566,0
+NRG.US,D,20210524,000000,32.318,32.4222,31.8344,32.0722,2211945.7260955,0
+NRG.US,D,20210525,000000,32.1037,32.1942,31.0824,31.112,2570680.5707067,0
+NRG.US,D,20210526,000000,31.0638,31.4344,30.8466,31.1964,3093944.7099239,0
+NRG.US,D,20210527,000000,31.3773,31.6339,30.5694,30.7227,5920394.1303871,0
+NRG.US,D,20210528,000000,30.8741,31.0786,30.3414,30.5409,4133252.5699496,0
+NRG.US,D,20210601,000000,30.827,31.0628,30.5095,30.6549,3989153.4884008,0
+NRG.US,D,20210602,000000,30.6746,31.4815,30.5694,31.3675,3553009.4913233,0
+NRG.US,D,20210603,000000,30.8368,32.7741,30.475,32.5746,4714591.3778455,0
+NRG.US,D,20210604,000000,32.5165,32.7082,31.9484,32.203,3289450.4846333,0
+NRG.US,D,20210607,000000,32.2521,32.8596,32.2521,32.7839,2364491.1812711,0
+NRG.US,D,20210608,000000,32.954,34.3368,32.8783,34.2465,4621193.9380332,0
+NRG.US,D,20210609,000000,34.2278,35.073,34.0283,34.8352,3577404.4740775,0
+NRG.US,D,20210610,000000,34.8824,34.8873,33.8198,34.6062,2266643.6766257,0
+NRG.US,D,20210611,000000,34.5885,35.4859,34.4175,35.4348,2247187.1060113,0
+NRG.US,D,20210614,000000,35.5389,35.6903,34.8637,35.2244,2740233.7382313,0
+NRG.US,D,20210615,000000,35.196,35.8771,34.9119,35.6333,2516796.5323544,0
+NRG.US,D,20210616,000000,35.7965,35.8516,34.7595,35.073,3258015.1615396,0
+NRG.US,D,20210617,000000,35.2146,36.6074,35.0642,36.4698,4094236.6723084,0
+NRG.US,D,20210618,000000,36.0422,36.2693,34.9404,34.9492,6039865.2468208,0
+NRG.US,D,20210621,000000,35.2441,36.0599,34.8923,36.0147,2493163.5748767,0
+NRG.US,D,20210622,000000,36.0323,36.1464,35.4524,35.4623,2071240.6583287,0
+NRG.US,D,20210623,000000,35.3483,35.3581,34.8539,34.9679,2735259.7174336,0
+NRG.US,D,20210624,000000,35.0908,35.7867,34.7026,35.6529,2283247.4850564,0
+NRG.US,D,20210625,000000,35.6529,36.5976,35.5193,36.5641,4000763.9456196,0
+NRG.US,D,20210628,000000,37.952,38.93,37.2571,38.7973,7672754.1712893,0
+NRG.US,D,20210629,000000,38.7973,39.0725,37.7338,37.7613,4061886.7154047,0
+NRG.US,D,20210630,000000,37.9127,38.5506,37.4586,38.2843,4939197.565088,0
+NRG.US,D,20210701,000000,38.0847,38.7393,37.7426,38.4926,3504895.0729226,0
+NRG.US,D,20210702,000000,38.7492,40.0033,38.3933,39.337,3218136.5169897,0
+NRG.US,D,20210706,000000,39.0341,39.1384,38.2646,38.9398,3094742.3438584,0
+NRG.US,D,20210707,000000,39.0824,39.5099,38.8248,39.337,2731984.7383076,0
+NRG.US,D,20210708,000000,38.7206,39.1865,38.35,39.0539,2946523.8492987,0
+NRG.US,D,20210709,000000,39.4244,39.965,39.2426,39.8706,2931941.5952402,0
+NRG.US,D,20210712,000000,39.8323,39.9748,39.0243,39.223,3397134.1179495,0
+NRG.US,D,20210713,000000,39.1384,39.2622,38.3973,38.588,3114827.6616302,0
+NRG.US,D,20210714,000000,38.6449,39.1482,38.4366,38.5791,1840675.6165532,0
+NRG.US,D,20210715,000000,38.4169,38.5693,38.0365,38.2272,1826905.2398922,0
+NRG.US,D,20210716,000000,38.3688,38.9103,38.122,38.5113,1863800.8963099,0
+NRG.US,D,20210719,000000,37.9982,38.0169,36.5543,37.0674,3725018.6388449,0
+NRG.US,D,20210720,000000,37.0674,37.6847,36.9828,37.4762,2689842.4005127,0
+NRG.US,D,20210721,000000,37.7515,38.3688,37.724,38.122,2785882.0027327,0
+NRG.US,D,20210722,000000,38.3029,38.6597,37.8183,38.6056,2150977.5996241,0
+NRG.US,D,20210723,000000,38.6154,39.0057,38.5014,38.9487,1333875.9033062,0
+NRG.US,D,20210726,000000,38.9772,39.329,38.3127,38.6735,1634013.1406644,0
+NRG.US,D,20210727,000000,38.4071,39.101,37.7849,39.0922,1857172.5990106,0
+NRG.US,D,20210728,000000,39.223,39.6996,39.0725,39.6239,2470076.9559486,0
+NRG.US,D,20210729,000000,39.6799,39.9375,39.1679,39.6426,2166684.0698785,0
+NRG.US,D,20210730,000000,39.4087,39.963,39.3596,39.4844,1869542.0293353,0
+NRG.US,D,20210802,000000,39.6525,39.6653,39.1118,39.3497,2117856.4609318,0
+NRG.US,D,20210803,000000,39.3792,40.0347,39.2937,39.8677,1866675.0236883,0
+NRG.US,D,20210804,000000,39.5512,40.1066,39.0725,39.963,2229433.6466293,0
+NRG.US,D,20210805,000000,40.2982,41.4472,39.5994,40.1832,2996613.0221213,0
+NRG.US,D,20210806,000000,40.4604,42.5481,40.2982,42.0213,4093282.3602797,0
+NRG.US,D,20210809,000000,42.0792,42.491,41.7244,42.0213,3656424.155266,0
+NRG.US,D,20210810,000000,42.1461,42.2218,41.2851,41.3135,1699386.5667989,0
+NRG.US,D,20210811,000000,41.4089,41.5524,41.0992,41.342,2002618.7052139,0
+NRG.US,D,20210812,000000,41.3608,41.4806,40.5852,41.227,1723063.2720561,0
+NRG.US,D,20210813,000000,41.2654,41.859,40.8811,41.7923,1599390.3340036,0
+NRG.US,D,20210816,000000,41.5425,42.0114,41.1603,41.2457,2155009.5170758,0
+NRG.US,D,20210817,000000,41.0551,41.4237,40.3955,41.4187,2340732.0674059,0
+NRG.US,D,20210818,000000,41.3991,41.6242,40.886,41.1986,1579440.3291314,0
+NRG.US,D,20210819,000000,41.1887,41.4856,40.715,40.8546,1535668.1322002,0
+NRG.US,D,20210820,000000,40.7297,41.7824,40.6334,41.5622,1629786.9016802,0
+NRG.US,D,20210823,000000,41.7057,42.093,41.5573,41.8974,2039077.9012261,0
+NRG.US,D,20210824,000000,42.0792,42.2266,41.5239,42.0792,3125636.4153537,0
+NRG.US,D,20210825,000000,42.1264,43.7826,41.8856,43.6587,3021705.9345682,0
+NRG.US,D,20210826,000000,43.4966,44.1374,43.1034,43.238,1766789.6864274,0
+NRG.US,D,20210827,000000,43.2666,43.4239,42.9127,43.1516,1524931.6131825,0
+NRG.US,D,20210830,000000,43.2941,43.3334,42.7967,42.8538,1323114.9669232,0
+NRG.US,D,20210831,000000,42.8931,43.8504,42.7112,43.7266,2414228.3370767,0
+NRG.US,D,20210901,000000,43.8219,43.8829,43.2568,43.4573,2592247.2086425,0
+NRG.US,D,20210902,000000,43.5919,43.7354,43.3089,43.7266,1291499.5657601,0
+NRG.US,D,20210903,000000,43.3914,43.7728,43.1605,43.4966,1377107.8660293,0
+NRG.US,D,20210907,000000,43.3914,43.5723,42.9029,42.9599,1751150.3639276,0
+NRG.US,D,20210908,000000,42.8636,43.6116,42.7967,43.3816,1140079.3441704,0
+NRG.US,D,20210909,000000,43.3137,43.4484,42.7584,42.8262,1023827.2504007,0
+NRG.US,D,20210910,000000,42.9786,42.9786,41.4856,41.6192,2021540.1285713,0
+NRG.US,D,20210913,000000,42.0213,42.4281,41.6192,42.2129,1579299.9292807,0
+NRG.US,D,20210914,000000,42.4616,42.6434,41.8876,42.0213,1674065.7589422,0
+NRG.US,D,20210915,000000,41.9357,42.6159,41.8021,42.1559,1693575.2338482,0
+NRG.US,D,20210916,000000,42.1559,42.208,41.1307,41.1701,2275753.3886776,0
+NRG.US,D,20210917,000000,40.9401,41.0353,40.083,40.2883,4559906.351032,0
+NRG.US,D,20210920,000000,39.6849,40.1449,38.7953,39.4087,2536485.0679394,0
+NRG.US,D,20210921,000000,39.6377,40.2687,39.5994,40.0485,1529214.8260191,0
+NRG.US,D,20210922,000000,40.3081,40.7808,40.1783,40.3847,1356348.0185399,0
+NRG.US,D,20210923,000000,40.6245,41.1799,40.4417,40.9007,1437849.114481,0
+NRG.US,D,20210924,000000,40.71,41.4089,40.71,41.1307,1183390.663331,0
+NRG.US,D,20210927,000000,41.1504,41.744,40.48,40.4997,1641970.1495942,0
+NRG.US,D,20210928,000000,40.4604,40.6707,39.5896,39.6288,1501660.8466241,0
+NRG.US,D,20210929,000000,39.6849,40.251,39.4746,39.7144,2553633.180139,0
+NRG.US,D,20210930,000000,39.9827,39.9827,39.0824,39.0922,1895724.5667104,0
+NRG.US,D,20211001,000000,39.3398,39.3398,38.1437,38.929,2431156.6929882,0
+NRG.US,D,20211004,000000,38.9093,39.3596,38.2115,38.6125,2440142.283433,0
+NRG.US,D,20211005,000000,38.757,39.5325,38.757,39.1591,2557065.8547497,0
+NRG.US,D,20211006,000000,38.9005,39.217,38.3442,39.1974,1492505.3520121,0
+NRG.US,D,20211007,000000,39.4087,40.2127,39.3596,39.504,1906683.8941867,0
+NRG.US,D,20211008,000000,39.619,39.9925,39.4942,39.6288,1625467.0627957,0
+NRG.US,D,20211011,000000,39.6092,40.0299,39.1295,39.1393,1326116.2680794,0
+NRG.US,D,20211012,000000,39.2347,39.5994,38.8956,39.217,1914229.8774667,0
+NRG.US,D,20211013,000000,39.4844,40.5085,39.3989,40.1733,2114477.708003,0
+NRG.US,D,20211014,000000,40.4702,40.595,39.7094,39.8097,1736417.5361162,0
+NRG.US,D,20211015,000000,39.963,40.3366,39.3398,39.4647,1505458.7643245,0
+NRG.US,D,20211018,000000,39.2072,39.3596,38.8327,39.0627,2562493.6315865,0
+NRG.US,D,20211019,000000,39.2544,39.3075,38.7088,38.9005,2054673.4759462,0
+NRG.US,D,20211020,000000,39.2937,40.0299,39.0145,39.6573,1954449.3477412,0
+NRG.US,D,20211021,000000,39.4647,39.7625,39.1393,39.2544,1867301.7360653,0
+NRG.US,D,20211022,000000,39.3694,39.7428,38.987,39.4746,1341715.9123604,0
+NRG.US,D,20211025,000000,39.7625,40.1832,39.505,39.7527,1354648.9768684,0
+NRG.US,D,20211026,000000,39.7625,39.7625,39.1875,39.2445,1371951.7323818,0
+NRG.US,D,20211027,000000,39.4942,39.7812,38.8327,38.8524,1716235.5662731,0
+NRG.US,D,20211028,000000,38.7078,39.6475,38.5752,39.1197,2840261.5101233,0
+NRG.US,D,20211029,000000,39.097,39.1737,38.2763,38.4975,1930809.268532,0
+NRG.US,D,20211101,000000,38.5073,39.4726,38.3923,39.0479,5064717.0663942,0
+NRG.US,D,20211102,000000,39.1158,39.2897,37.6247,38.1603,3247125.0165984,0
+NRG.US,D,20211103,000000,38.0061,38.7393,37.9382,38.6036,3329983.3110962,0
+NRG.US,D,20211104,000000,35.2264,36.1523,33.5761,34.3192,8533802.0382665,0
+NRG.US,D,20211105,000000,34.5393,35.3424,34.3624,35.0141,3505705.9329298,0
+NRG.US,D,20211108,000000,34.966,35.0141,33.8081,34.386,3520234.2653067,0
+NRG.US,D,20211109,000000,34.561,34.8883,33.5279,33.6724,3372980.256678,0
+NRG.US,D,20211110,000000,33.586,34.1737,33.4995,33.7491,1778967.8473902,0
+NRG.US,D,20211111,000000,33.7216,34.1737,33.4896,33.8847,2382807.2574461,0
+NRG.US,D,20211112,000000,33.9044,34.561,33.7982,34.4548,2563702.2911708,0
+NRG.US,D,20211115,000000,34.7969,35.4682,34.6278,35.3993,2377909.5409152,0
+NRG.US,D,20211116,000000,35.5547,35.6609,35.2559,35.3424,2186437.7184378,0
+NRG.US,D,20211117,000000,35.1684,35.5399,34.9276,35.1684,1725869.2342897,0
+NRG.US,D,20211118,000000,35.1684,35.362,34.0577,34.7919,2084812.6438965,0
+NRG.US,D,20211119,000000,34.7144,35.3129,34.5119,35.0239,1676890.0341999,0
+NRG.US,D,20211122,000000,35.0623,35.5744,34.5796,35.2647,2008934.663715,0
+NRG.US,D,20211123,000000,35.4387,35.7769,35.1684,35.5842,2577259.015885,0
+NRG.US,D,20211124,000000,35.7178,36.2978,35.6117,35.9596,2940215.0125292,0
+NRG.US,D,20211126,000000,35.0043,35.4289,34.5511,34.9846,1108461.9082269,0
+NRG.US,D,20211129,000000,35.4869,35.6461,34.9846,35.3522,1633674.3497202,0
+NRG.US,D,20211130,000000,34.9846,35.1497,34.4253,34.7635,4441373.2683835,0
+NRG.US,D,20211201,000000,35.1684,35.767,34.3585,34.3585,2641467.5302149,0
+NRG.US,D,20211202,000000,34.5413,35.6117,34.445,35.2745,2351338.3604751,0
+NRG.US,D,20211203,000000,35.6707,35.767,34.9109,35.2844,2068732.7914304,0
+NRG.US,D,20211206,000000,35.6609,37.0311,35.4486,36.7607,2913815.7710368,0
+NRG.US,D,20211207,000000,36.8865,37.8124,36.7607,37.5038,2488751.1534819,0
+NRG.US,D,20211208,000000,37.726,38.1309,37.4271,37.4566,2170628.491771,0
+NRG.US,D,20211209,000000,37.2915,37.7554,37.1086,37.1283,1679192.3882733,0
+NRG.US,D,20211210,000000,37.6493,37.8518,37.3308,37.5038,1645238.0069888,0
+NRG.US,D,20211213,000000,37.3977,39.0283,37.3977,38.5752,3876847.851304,0
+NRG.US,D,20211214,000000,38.5752,39.1158,38.2469,38.5369,2827565.4975373,0
+NRG.US,D,20211215,000000,38.4405,38.9221,37.6011,38.6627,2716464.4504639,0
+NRG.US,D,20211216,000000,38.8454,39.3192,38.2951,38.4592,2386228.7407642,0
+NRG.US,D,20211217,000000,38.5172,39.3192,37.6395,39.0774,8579434.0245244,0
+NRG.US,D,20211220,000000,38.5565,38.9418,37.7603,38.9123,2478282.2080927,0
+NRG.US,D,20211221,000000,39.1787,40.4289,39.1787,40.0712,3165741.9379232,0
+NRG.US,D,20211222,000000,39.9552,40.6687,39.9552,40.602,1650580.3230469,0
+NRG.US,D,20211223,000000,40.6413,41.4129,40.5921,40.7278,1516598.1698703,0
+NRG.US,D,20211227,000000,40.6216,41.0796,40.3896,40.8909,1506775.2672724,0
+NRG.US,D,20211228,000000,40.8634,41.4904,40.8634,41.1907,1120876.1037215,0
+NRG.US,D,20211229,000000,41.3548,41.4659,41.1327,41.3932,883906.59049557,0
+NRG.US,D,20211230,000000,41.4993,41.7863,41.2585,41.4129,988924.66142889,0
+NRG.US,D,20211231,000000,41.2969,41.7214,41.2094,41.577,978624.60281667,0
+NRG.US,D,20220103,000000,41.7116,41.8472,40.4762,41.461,2297198.957177,0
+NRG.US,D,20220104,000000,41.5091,41.7893,40.9696,41.1327,2265027.0435623,0
+NRG.US,D,20220105,000000,40.5056,40.7336,39.7478,39.9748,3579639.6803963,0
+NRG.US,D,20220106,000000,39.965,40.0662,39.1345,39.222,1922381.2079291,0
+NRG.US,D,20220107,000000,39.2504,39.4342,38.816,39.1443,2004588.3726846,0
+NRG.US,D,20220110,000000,39.0479,39.2897,38.6813,38.9712,2321972.4090939,0
+NRG.US,D,20220111,000000,38.9712,39.6849,38.9712,39.4529,2415389.1793205,0
+NRG.US,D,20220112,000000,39.3959,40.0427,39.3959,39.8873,1977878.8271742,0
+NRG.US,D,20220113,000000,40.023,40.2451,39.3762,39.4726,1704409.4223272,0
+NRG.US,D,20220114,000000,39.3094,39.4726,38.5369,39.4628,1914877.9550384,0
+NRG.US,D,20220118,000000,39.1158,39.337,38.7492,38.8553,2260916.7870635,0
+NRG.US,D,20220119,000000,38.9516,39.1443,38.4209,38.4788,2345283.8712612,0
+NRG.US,D,20220120,000000,38.527,38.6813,37.1185,37.1853,3647878.0773973,0
+NRG.US,D,20220121,000000,37.2345,37.9284,36.5966,37.8222,3428683.3887481,0
+NRG.US,D,20220124,000000,37.3013,38.4838,37.0595,38.4307,2568372.1122918,0
+NRG.US,D,20220125,000000,37.9186,38.6912,37.4173,38.3245,2543693.2776656,0
+NRG.US,D,20220126,000000,38.8061,38.9035,37.9579,38.3432,2764103.7476306,0
+NRG.US,D,20220127,000000,38.8937,38.9712,37.4744,37.6002,3214167.6777319,0
+NRG.US,D,20220128,000000,37.5804,38.5752,37.3593,38.5073,3382522.3595745,0
+NRG.US,D,20220131,000000,38.3815,39.0529,38.3717,38.8779,2432053.0137743,0
+NRG.US,D,20220201,000000,38.5958,38.9359,37.5195,37.7289,3760099.2711057,0
+NRG.US,D,20220202,000000,37.4851,38.8927,36.5798,38.8288,4364413.8023954,0
+NRG.US,D,20220203,000000,38.2646,38.8189,37.8556,38.3717,2954412.6930837,0
+NRG.US,D,20220204,000000,38.1181,38.7905,37.6316,38.3226,2079936.2925601,0
+NRG.US,D,20220207,000000,38.2744,39.0824,38.1575,38.8484,3292600.324762,0
+NRG.US,D,20220208,000000,39.0135,39.335,38.5762,38.7707,2432472.1785459,0
+NRG.US,D,20220209,000000,39.1501,40.0653,38.9782,39.8028,2123974.0283395,0
+NRG.US,D,20220210,000000,39.3743,40.0948,38.9211,39.0725,1863902.6353321,0
+NRG.US,D,20220211,000000,39.1305,39.9197,38.4887,38.6439,2695490.9510277,0
+NRG.US,D,20220214,000000,38.8582,38.9073,37.1637,37.6611,2733788.5711719,0
+NRG.US,D,20220215,000000,37.894,38.1859,37.5922,37.9235,2294065.3952918,0
+NRG.US,D,20220216,000000,38.0798,38.3226,37.7633,38.0601,1061337.4105127,0
+NRG.US,D,20220217,000000,37.7967,37.9579,37.1932,37.3102,2211956.9173879,0
+NRG.US,D,20220218,000000,37.1932,37.6896,37.1156,37.4173,2239474.2707348,0
+NRG.US,D,20220222,000000,37.0958,37.1932,36.0059,36.2978,4167491.8204964,0
+NRG.US,D,20220223,000000,36.4147,36.687,35.7326,35.8692,2842691.0379746,0
+NRG.US,D,20220224,000000,36.229,37.2128,35.6844,37.1735,3651206.9782053,0
+NRG.US,D,20220225,000000,37.4173,37.7819,36.3263,36.9888,2618413.467774,0
+NRG.US,D,20220228,000000,36.7164,37.1627,36.0245,36.8424,2797955.3725027,0
+NRG.US,D,20220301,000000,36.6968,36.7164,35.0121,35.5773,3973264.9052966,0
+NRG.US,D,20220302,000000,35.7228,36.9406,35.538,36.7362,2971571.9965758,0
+NRG.US,D,20220303,000000,36.7362,37.2709,36.3754,36.3951,2584827.38175,0
+NRG.US,D,20220304,000000,35.9764,36.6427,35.713,36.57,3096615.3592579,0
+NRG.US,D,20220307,000000,36.4924,37.8065,36.4147,37.0084,3926011.199024,0
+NRG.US,D,20220308,000000,36.9111,37.4055,36.3558,36.453,4421643.0197992,0
+NRG.US,D,20220309,000000,36.8334,37.2807,36.4432,36.9013,3556513.3832494,0
+NRG.US,D,20220310,000000,36.6379,36.6772,35.8496,36.6575,2372282.3555947,0
+NRG.US,D,20220311,000000,36.8334,37.7092,36.745,37.4654,2774865.7014039,0
+NRG.US,D,20220314,000000,38.0601,38.4002,37.261,37.6699,3001551.4342611,0
+NRG.US,D,20220315,000000,37.7967,38.2449,37.1077,37.894,2741298.9457942,0
+NRG.US,D,20220316,000000,38.011,38.7118,37.6316,38.1673,2689804.7570744,0
+NRG.US,D,20220317,000000,38.0405,38.3324,37.5638,37.6611,2584450.9473677,0
+NRG.US,D,20220318,000000,37.495,37.7643,36.8816,36.9111,11057910.55415,0
+NRG.US,D,20220321,000000,36.6143,37.0762,36.113,36.2103,3236939.9230813,0
+NRG.US,D,20220322,000000,36.346,37.0566,36.346,36.5798,2448065.7184856,0
+NRG.US,D,20220323,000000,36.3754,36.3951,35.3336,35.3434,3598783.9122123,0
+NRG.US,D,20220324,000000,35.48,35.6255,35.1881,35.4898,2449667.0906958,0
+NRG.US,D,20220325,000000,35.4997,36.3558,35.2853,36.054,2883883.1333017,0
+NRG.US,D,20220328,000000,36.1906,36.9111,36.1032,36.6192,1899354.6150241,0
+NRG.US,D,20220329,000000,36.8522,37.2856,36.6192,37.1451,1850800.6840472,0
+NRG.US,D,20220330,000000,37.1451,37.4989,36.8472,37.0183,1997281.4761068,0
+NRG.US,D,20220331,000000,37.0281,37.9432,37.0281,37.3494,2577073.8508646,0
+NRG.US,D,20220401,000000,37.5441,37.6414,37.0183,37.3878,2211860.2653168,0
+NRG.US,D,20220404,000000,37.3003,37.3878,36.5996,36.6772,1962419.5827439,0
+NRG.US,D,20220405,000000,36.687,36.9161,36.1611,36.629,2302602.3166485,0
+NRG.US,D,20220406,000000,36.453,38.3127,36.1906,38.1771,3233488.9354467,0
+NRG.US,D,20220407,000000,38.1673,38.3127,37.6267,38.011,2249898.4509542,0
+NRG.US,D,20220408,000000,38.2056,38.6341,37.9726,38.5073,2138260.2218433,0
+NRG.US,D,20220411,000000,38.527,38.7216,37.495,37.5245,2000905.4200793,0
+NRG.US,D,20220412,000000,37.5539,38.1859,37.437,37.8458,2034603.4190276,0
+NRG.US,D,20220413,000000,37.7092,37.9815,37.2325,37.7485,1662041.2239029,0
+NRG.US,D,20220414,000000,37.8262,38.2351,37.7535,38.1575,2075075.2020773,0
+NRG.US,D,20220418,000000,38.2154,38.8975,38.2056,38.7806,1934576.6645258,0
+NRG.US,D,20220419,000000,38.9556,39.0233,38.0208,38.6637,2131447.7769137,0
+NRG.US,D,20220420,000000,38.9359,40.426,38.8288,40.1822,3182200.2595519,0
+NRG.US,D,20220421,000000,39.9197,40.2697,38.6735,38.6931,3007805.3319586,0
+NRG.US,D,20220422,000000,38.4101,38.4975,36.7647,36.9111,2726203.9270634,0
+NRG.US,D,20220425,000000,36.7941,36.8522,35.6353,36.6192,2508095.8111718,0
+NRG.US,D,20220426,000000,36.453,36.9986,36.2879,36.2879,2627753.1100161,0
+NRG.US,D,20220427,000000,36.1906,36.6968,35.5724,35.597,2849576.7350002,0
+NRG.US,D,20220428,000000,35.8987,36.4147,35.2657,36.171,2947090.5356526,0
+NRG.US,D,20220429,000000,36.1218,36.456,35.2028,35.2863,2925387.567427,0
+NRG.US,D,20220502,000000,35.6009,36.2595,35.2962,36.2103,4189157.1452837,0
+NRG.US,D,20220503,000000,36.2693,37.3406,36.171,36.4658,3030584.6990395,0
+NRG.US,D,20220504,000000,36.5249,37.7633,36.4855,37.5962,2453460.9388353,0
+NRG.US,D,20220505,000000,37.4881,37.5273,36.7411,37.0654,2453138.4261348,0
+NRG.US,D,20220506,000000,37.9796,40.7415,37.5962,40.6923,8035108.890312,0
+NRG.US,D,20220509,000000,40.3287,41.0561,39.4932,40.7218,7049346.2776945,0
+NRG.US,D,20220510,000000,40.9872,41.4295,39.6898,40.9774,3932459.418254,0
+NRG.US,D,20220511,000000,41.1052,41.9603,40.9185,41.0757,3498812.0967824,0
+NRG.US,D,20220512,000000,41.1445,41.341,39.7192,40.6825,4068509.9257529,0
+NRG.US,D,20220513,000000,41.0659,41.9603,40.4466,41.5671,4323304.1156764,0
+NRG.US,D,20220516,000000,41.9505,43.5427,41.6458,43.3167,4515257.1637289,0
+NRG.US,D,20220517,000000,43.5723,44.4962,43.3216,44.4274,6918769.3295924,0
+NRG.US,D,20220518,000000,44.4569,45.1351,44.0539,44.9778,5478104.0789757,0
+NRG.US,D,20220519,000000,44.8205,45.9116,44.742,45.4201,5676305.9377747,0
+NRG.US,D,20220520,000000,46.0197,46.0591,44.1817,44.9385,6800152.8209457,0
+NRG.US,D,20220523,000000,45.1645,45.9804,44.8746,45.3906,4131766.1628346,0
+NRG.US,D,20220524,000000,45.2236,45.774,44.7222,45.027,5281601.2618482,0
+NRG.US,D,20220525,000000,45.1941,46.4227,45.0761,46.0491,4257104.5686812,0
+NRG.US,D,20220526,000000,46.2458,47.0026,45.8821,45.9116,2938432.5448595,0
+NRG.US,D,20220527,000000,45.6266,46.0591,45.1302,45.656,3331430.0399926,0
+NRG.US,D,20220531,000000,45.656,45.9902,45.0565,45.253,15800073.207024,0
+NRG.US,D,20220601,000000,45.2137,45.3021,44.1964,44.7124,3237872.8699153,0
+NRG.US,D,20220602,000000,44.7911,45.1843,44.2701,45.1351,2231848.9310175,0
+NRG.US,D,20220603,000000,44.8598,45.3413,44.6731,44.7026,2287453.3762359,0
+NRG.US,D,20220606,000000,44.8796,45.7937,44.5551,45.4398,2505909.4395838,0
+NRG.US,D,20220607,000000,44.909,45.3612,43.8475,45.3514,3303585.086994,0
+NRG.US,D,20220608,000000,45.0073,45.4299,44.5355,44.8598,2062661.0065827,0
+NRG.US,D,20220609,000000,44.968,45.4005,44.624,44.742,3265887.7270811,0
+NRG.US,D,20220610,000000,44.103,44.6436,43.1103,43.2577,2677601.1613559,0
+NRG.US,D,20220613,000000,42.609,42.609,39.6603,39.8568,3810074.4962233,0
+NRG.US,D,20220614,000000,39.8568,40.0338,38.2843,38.7462,3914959.2890374,0
+NRG.US,D,20220615,000000,39.0804,39.3163,37.7633,38.4415,3659978.9167033,0
+NRG.US,D,20220616,000000,37.8321,37.8518,36.053,36.23,3994739.9781123,0
+NRG.US,D,20220617,000000,36.5838,37.1735,35.0505,35.709,10158888.597119,0
+NRG.US,D,20220621,000000,35.8073,36.8492,35.709,36.3676,3969650.1178362,0
+NRG.US,D,20220622,000000,35.9646,36.3921,35.7188,35.8564,3514801.4015186,0
+NRG.US,D,20220623,000000,35.9548,37.321,35.8663,37.1146,3533336.2165915,0
+NRG.US,D,20220624,000000,37.1637,37.7436,36.9081,37.665,5570732.3717799,0
+NRG.US,D,20220627,000000,37.8026,38.3039,37.6847,37.95,2159079.0779656,0
+NRG.US,D,20220628,000000,38.0287,38.2449,36.9672,37.1735,3220046.1584373,0
+NRG.US,D,20220629,000000,37.203,37.3308,36.4167,37.1735,2380823.3465123,0
+NRG.US,D,20220630,000000,36.8197,37.9696,36.7509,37.5175,3849659.1149988,0
+NRG.US,D,20220701,000000,37.7043,38.5201,37.5077,38.1761,2324514.8672599,0
+NRG.US,D,20220705,000000,37.7436,37.842,35.9253,36.9475,2948592.203621,0
+NRG.US,D,20220706,000000,36.9573,37.3406,36.0826,36.6625,2378913.7050648,0
+NRG.US,D,20220707,000000,37.1146,37.5569,36.8492,37.0654,2435578.2708951,0
+NRG.US,D,20220708,000000,37.4881,37.5766,36.9966,37.1834,1674916.2971683,0
+NRG.US,D,20220711,000000,37.0457,37.2325,36.4265,36.859,1733477.2783732,0
+NRG.US,D,20220712,000000,36.8787,37.6231,36.7607,37.0457,2385570.4892904,0
+NRG.US,D,20220713,000000,36.6034,37.2817,36.456,36.4855,2378512.8533171,0
+NRG.US,D,20220714,000000,35.8859,36.1022,35.4141,35.6402,3252192.6372965,0
+NRG.US,D,20220715,000000,35.8073,36.0826,35.08,35.365,4826374.076368,0
+NRG.US,D,20220718,000000,35.4043,35.5812,34.9227,34.9816,3834315.8530539,0
+NRG.US,D,20220719,000000,35.0996,35.3552,34.8637,35.1291,4209957.688382,0
+NRG.US,D,20220720,000000,35.1193,35.2765,34.3133,35.2274,4110059.1250481,0
+NRG.US,D,20220721,000000,35.6501,36.1277,35.08,35.424,2606651.4194121,0
+NRG.US,D,20220722,000000,35.4632,35.6795,34.7851,35.0209,2556418.7945681,0
+NRG.US,D,20220725,000000,35.0898,35.8957,35.0013,35.3356,4053187.0116124,0
+NRG.US,D,20220726,000000,35.3552,35.9646,35.2765,35.7385,2373882.7104147,0
+NRG.US,D,20220727,000000,35.768,36.1808,35.2863,35.8564,2738814.4788709,0
+NRG.US,D,20220728,000000,36.4265,36.9081,36.0599,36.8688,3030592.8381614,0
+NRG.US,D,20220729,000000,37.0276,37.7023,36.8788,37.4542,8106442.8945225,0
+NRG.US,D,20220801,000000,37.2062,37.3947,36.6506,37.3252,3047547.2524416,0
+NRG.US,D,20220802,000000,37.3848,37.7717,36.9185,36.9879,3406122.7763538,0
+NRG.US,D,20220803,000000,37.3153,37.3153,36.5414,37.0772,3383664.8129064,0
+NRG.US,D,20220804,000000,38.1884,39.3195,37.3947,38.8333,4220195.2262527,0
+NRG.US,D,20220805,000000,38.6944,38.9623,37.9305,38.1587,3884183.4949846,0
+NRG.US,D,20220808,000000,38.3819,38.9425,38.2132,38.4365,2671308.3316433,0
+NRG.US,D,20220809,000000,38.5555,38.6547,37.6725,38.0297,2820838.9392677,0
+NRG.US,D,20220810,000000,38.4365,38.9524,38.1587,38.9325,1728683.6446071,0
+NRG.US,D,20220811,000000,39.0814,40.3017,38.8234,40.1132,2381218.4085876,0
+NRG.US,D,20220812,000000,40.4506,41.3733,40.3811,41.3435,1791821.3433878,0
+NRG.US,D,20220815,000000,41.2443,42.0231,41.1649,41.919,2611611.5936026,0
+NRG.US,D,20220816,000000,41.8892,42.7921,41.8892,42.2662,3000886.6556462,0
+NRG.US,D,20220817,000000,41.8991,42.7921,41.7906,42.2761,2349361.8045718,0
+NRG.US,D,20220818,000000,42.4547,43.4894,42.4051,43.179,2426639.2919353,0
+NRG.US,D,20220819,000000,43.1195,43.556,42.5936,42.6135,2376730.2427483,0
+NRG.US,D,20220822,000000,42.1174,42.2662,41.6362,41.7701,2247142.8952771,0
+NRG.US,D,20220823,000000,41.9388,42.2365,41.5519,41.5618,1532374.5162252,0
+NRG.US,D,20220824,000000,41.4923,41.6808,41.1311,41.6213,1241873.3711478,0
+NRG.US,D,20220825,000000,41.7602,42.544,41.6709,42.5242,1467209.9363524,0
+NRG.US,D,20220826,000000,42.5539,42.5738,41.3931,41.3931,1496607.2714152,0
+NRG.US,D,20220829,000000,41.0756,41.6312,40.9079,41.1649,1609887.851513,0
+NRG.US,D,20220830,000000,41.155,41.4229,40.6192,40.7482,1709647.4918546,0
+NRG.US,D,20220831,000000,40.6589,41.155,40.5696,40.9566,2802852.0074087,0
+NRG.US,D,20220901,000000,40.907,41.0558,40.1827,40.8375,2009638.9961376,0
+NRG.US,D,20220902,000000,41.1451,42.1273,41.0359,41.1451,1946789.5559309,0
+NRG.US,D,20220906,000000,41.1848,41.3099,40.3811,40.4704,2458326.5692364,0
+NRG.US,D,20220907,000000,40.52,41.4229,40.3613,41.3633,2015191.5013271,0
+NRG.US,D,20220908,000000,41.2046,42.2116,41.0855,41.9884,1469548.257652,0
+NRG.US,D,20220909,000000,42.3853,43.1195,42.2563,42.9508,1496493.3790415,0
+NRG.US,D,20220912,000000,43.1096,44.0521,42.9855,44.0124,2412735.3512767,0
+NRG.US,D,20220913,000000,43.3179,43.8934,42.8814,43.0203,2295616.6989768,0
+NRG.US,D,20220914,000000,43.3278,43.9827,43.3278,43.9628,2706774.2152168,0
+NRG.US,D,20220915,000000,43.8338,44.5482,43.556,44.5085,3085881.6111956,0
+NRG.US,D,20220916,000000,44.3398,44.5581,43.3874,43.5263,6073325.9430603,0
+NRG.US,D,20220919,000000,43.179,43.809,43.0798,43.6751,1626090.8054839,0
+NRG.US,D,20220920,000000,43.2981,43.4469,42.3158,42.4647,2018086.1818325,0
+NRG.US,D,20220921,000000,42.8615,43.2286,41.8197,41.8396,2398774.9683798,0
+NRG.US,D,20220922,000000,41.7602,41.7999,41.0459,41.0558,2208849.8603047,0
+NRG.US,D,20220923,000000,40.391,40.6788,39.756,40.3117,2063125.0721748,0
+NRG.US,D,20220926,000000,40.1827,40.5597,38.9871,39.0814,2093831.665586,0
+NRG.US,D,20220927,000000,39.5576,39.9148,38.8631,39.0814,2796503.2635008,0
+NRG.US,D,20220928,000000,39.5278,40.1331,39.2302,39.9346,1902839.1944694,0
+NRG.US,D,20220929,000000,39.7064,39.7164,38.4662,38.873,2012161.7626087,0
+NRG.US,D,20220930,000000,39.0714,39.25,37.8809,37.9701,2688778.2122839,0
+NRG.US,D,20221003,000000,38.7639,39.3889,37.8412,39.0318,3428080.8228336,0
+NRG.US,D,20221004,000000,39.2798,40.7085,39.2726,40.6887,2335922.5044817,0
+NRG.US,D,20221005,000000,39.9148,41.4725,39.6937,41.1748,2180407.0038068,0
+NRG.US,D,20221006,000000,41.0657,41.413,40.6291,40.778,2238770.2939685,0
+NRG.US,D,20221007,000000,40.6291,41.0359,40.3315,40.7978,1930151.1904076,0
+NRG.US,D,20221010,000000,40.9268,41.6511,40.6391,40.6887,2339013.7249239,0
+NRG.US,D,20221011,000000,40.7184,41.4229,40.525,40.7383,1939600.2258317,0
+NRG.US,D,20221012,000000,40.6589,40.6589,39.4286,39.4385,1697284.62588,0
+NRG.US,D,20221013,000000,38.7639,41.2939,38.7341,40.8573,2221923.2937431,0
+NRG.US,D,20221014,000000,41.1352,41.5767,40.391,40.7184,1529540.3095465,0
+NRG.US,D,20221017,000000,41.4626,42.0579,41.3733,41.5816,1791533.0848138,0
+NRG.US,D,20221018,000000,42.1174,42.8119,42.0876,42.6234,2531360.8097589,0
+NRG.US,D,20221019,000000,42.0976,42.2662,41.2046,41.6312,1875886.0099029,0
+NRG.US,D,20221020,000000,41.7106,41.7106,40.3017,40.4009,2267218.1899519,0
+NRG.US,D,20221021,000000,40.8077,42.2216,40.4109,42.0281,2775052.1892683,0
+NRG.US,D,20221024,000000,42.4448,42.9806,41.6412,42.6532,2046904.983953,0
+NRG.US,D,20221025,000000,42.8119,43.4072,42.5043,43.2981,2062289.5254691,0
+NRG.US,D,20221026,000000,43.437,43.6255,42.7722,42.8119,2077051.1865699,0
+NRG.US,D,20221027,000000,43.2485,44.0124,43.0401,43.3576,2412613.3957261,0
+NRG.US,D,20221028,000000,43.5858,44.3795,43.3973,44.32,1666950.9544003,0
+NRG.US,D,20221031,000000,44.12,44.74,44.05,44.4,2284045,0
+NRG.US,D,20221101,000000,44.52,44.66,43.72,44.03,2459682,0
+NRG.US,D,20221102,000000,43.75,44.81,43.27,43.37,2312594,0
+NRG.US,D,20221103,000000,42.82,44.1535,42.55,43.63,1572698,0
+NRG.US,D,20221104,000000,43.82,44.56,43.435,44.35,2151844,0
+NRG.US,D,20221107,000000,43.87,45.47,43,45.21,4695895,0
+NRG.US,D,20221108,000000,45.3,45.7,44.17,44.25,4580394,0
+NRG.US,D,20221109,000000,44,44.48,42.575,42.65,3864197,0
+NRG.US,D,20221110,000000,44.08,45.55,43.565,45.09,3296096,0
+NRG.US,D,20221111,000000,44.89,45.505,44.37,45.4,2916265,0
+NRG.US,D,20221114,000000,45.21,45.8,43.84,43.85,3105159,0
+NRG.US,D,20221115,000000,44.35,44.44,43.25,43.46,2901037,0
+NRG.US,D,20221116,000000,43.33,43.62,42.83,42.96,2006417,0
+NRG.US,D,20221117,000000,42.37,42.3738,41.15,41.34,2506912,0
+NRG.US,D,20221118,000000,41.73,42.27,41.21,42.24,2716098,0
+NRG.US,D,20221121,000000,42.01,42.145,40.82,41.16,2479915,0
+NRG.US,D,20221122,000000,41.43,42.435,41.35,42.34,1684307,0
+NRG.US,D,20221123,000000,42.25,42.59,42,42.44,1527889,0
+NRG.US,D,20221125,000000,42.43,42.57,42.01,42.16,916172,0
+NRG.US,D,20221128,000000,41.72,41.91,41.09,41.43,2007177,0
+NRG.US,D,20221129,000000,41.29,41.93,40.81,41.91,2429008,0
+NRG.US,D,20221130,000000,41.98,42.49,40.995,42.45,6252194,0
+NRG.US,D,20221201,000000,42.95,43.21,41.81,42.13,2811400,0
+NRG.US,D,20221202,000000,41.54,41.72,40.855,41.25,1748380,0
+NRG.US,D,20221205,000000,40.82,41.07,40.45,40.84,1771849,0
+NRG.US,D,20221206,000000,35.59,37.05,33.855,34.68,16832650,0
+NRG.US,D,20221207,000000,34.1,34.46,32.95,33.14,7768241,0
+NRG.US,D,20221208,000000,33,34.01,32.16,32.18,7225469,0
+NRG.US,D,20221209,000000,31.75,32.9,31.21,32.28,4281933,0
+NRG.US,D,20221212,000000,32.4,32.68,31.68,32.67,4547264,0
+NRG.US,D,20221213,000000,33.41,33.65,32.61,33.41,5181327,0
+NRG.US,D,20221214,000000,33.41,33.49,32.12,32.47,4239530,0
+NRG.US,D,20221215,000000,32.29,32.55,31.52,31.85,5236410,0
+NRG.US,D,20221216,000000,31.39,31.575,30.64,31.05,19349192,0
+NRG.US,D,20221219,000000,31.62,32.6,31.295,31.54,4931975,0
+NRG.US,D,20221220,000000,31.57,31.98,31.31,31.66,4547763,0
+NRG.US,D,20221221,000000,32,32.56,31.655,32.42,5618264,0
+NRG.US,D,20221222,000000,32.09,32.155,31.4,31.89,2929055,0
+NRG.US,D,20221223,000000,31.9,32.08,31.57,31.91,3090310,0
+NRG.US,D,20221227,000000,31.96,32.26,31.72,32.24,3349542,0
+NRG.US,D,20221228,000000,32.3,32.4,31.705,31.86,2512708,0
+NRG.US,D,20221229,000000,32.13,32.57,32,32.4,2211473,0
+NRG.US,D,20221230,000000,32.31,32.39,31.5888,31.82,2329400,0
+NRG.US,D,20230103,000000,31.88,32.19,31.42,31.93,4230438,0
+NRG.US,D,20230104,000000,32.02,32.3,31.64,32.09,3929965,0
+NRG.US,D,20230105,000000,31.94,32.1896,31.7029,31.75,2494839,0
+NRG.US,D,20230106,000000,32.11,32.495,31.835,32.2,3177447,0
+NRG.US,D,20230109,000000,32.38,32.83,32.22,32.64,3557273,0
+NRG.US,D,20230110,000000,32.5,32.88,32.12,32.86,2812341,0
+NRG.US,D,20230111,000000,32.9,33.01,32.0531,32.29,6663272,0
+NRG.US,D,20230112,000000,32.46,32.88,32.1,32.62,2810816,0
+NRG.US,D,20230113,000000,32.23,32.56,31.275,31.88,3723999,0
+NRG.US,D,20230117,000000,31.95,32.3925,31.91,32.15,3147969,0
+NRG.US,D,20230118,000000,32.33,32.4692,31.57,31.63,2212457,0
+NRG.US,D,20230119,000000,31.55,31.69,30.815,31.03,2648553,0
+NRG.US,D,20230120,000000,30.98,32.285,30.67,32.21,3682273,0
+NRG.US,D,20230123,000000,32.52,32.87,32.365,32.42,5232568,0
+NRG.US,D,20230124,000000,32.58,32.97,31.98,32.9,2931323,0
+NRG.US,D,20230125,000000,32.66,33.2,32.27,33.15,4950855,0
+NRG.US,D,20230126,000000,33.31,33.5,32.839,33.49,5119869,0
+NRG.US,D,20230127,000000,33.5,33.795,33.175,33.75,2937004,0
+NRG.US,D,20230130,000000,33.6,34.02,33.44,33.55,3267935,0
+NRG.US,D,20230131,000000,33.37,34.3,33.2,34.22,8191496,0
+NRG.US,D,20230201,000000,34,34.75,33.585,34.6,3155976,0
+NRG.US,D,20230202,000000,34.83,35.4696,34.62,34.95,3840889,0
+NRG.US,D,20230203,000000,34.74,35.02,34.2,34.43,2910336,0
+NRG.US,D,20230206,000000,34.21,34.75,33.9,34.68,3641371,0
+NRG.US,D,20230207,000000,34.55,35.18,34.21,35.01,3162789,0
+NRG.US,D,20230208,000000,34.81,34.95,34.54,34.79,2957258,0
+NRG.US,D,20230209,000000,34.8,35.13,34.293,34.39,5367448,0
+NRG.US,D,20230210,000000,34.46,34.95,34.235,34.86,3164888,0
+NRG.US,D,20230213,000000,34.71,35.615,34.7,35.56,2831430,0
+NRG.US,D,20230214,000000,35.55,35.61,34.81,35.1,3506817,0
+NRG.US,D,20230215,000000,34.78,35.865,34.77,35.83,4300812,0
+NRG.US,D,20230216,000000,35.21,35.31,33.58,34.08,9220717,0
+NRG.US,D,20230217,000000,34.03,34.48,33.68,34.22,5295927,0
+NRG.US,D,20230221,000000,34.01,34.7,34.01,34.06,3539323,0
+NRG.US,D,20230222,000000,33.9,34.02,33.06,33.15,4113628,0
+NRG.US,D,20230223,000000,33.1,33.78,33.09,33.51,5426610,0
+NRG.US,D,20230224,000000,33.16,33.7548,32.98,33.6,3798933,0
+NRG.US,D,20230227,000000,33.88,34.13,33,33.02,4286624,0
+NRG.US,D,20230228,000000,32.99,33.34,32.635,32.79,4249150,0
+NRG.US,D,20230301,000000,32.53,33.03,32.43,33.02,3057233,0
+NRG.US,D,20230302,000000,33,33.06,32.565,32.75,3358289,0
+NRG.US,D,20230303,000000,33.01,33.93,32.62,33.64,3127644,0
+NRG.US,D,20230306,000000,33.85,34.605,33.82,34.38,4683147,0
+NRG.US,D,20230307,000000,34.38,34.865,34.185,34.28,3823159,0
+NRG.US,D,20230308,000000,34.38,34.47,33.62,33.93,2870062,0
+NRG.US,D,20230309,000000,33.94,34.03,32.9412,33.01,3221807,0
+NRG.US,D,20230310,000000,32.88,33.055,31.56,31.63,3963165,0
+NRG.US,D,20230313,000000,31.08,32.2,30.83,30.88,4084649,0
+NRG.US,D,20230314,000000,31.47,32.08,31.19,31.58,8759222,0
+NRG.US,D,20230315,000000,31.27,31.27,30.57,30.82,7202252,0
+NRG.US,D,20230316,000000,30.48,31.98,30.25,31.61,7914612,0
+NRG.US,D,20230317,000000,31.88,31.94,31.08,31.48,11156123,0
+NRG.US,D,20230320,000000,32.57,33.915,32.06,33.63,8578564,0
+NRG.US,D,20230321,000000,33.77,34.01,33.06,33.19,5179206,0
+NRG.US,D,20230322,000000,33.06,33.167,31.91,31.96,3367013,0
+NRG.US,D,20230323,000000,32.03,32.23,30.76,31.01,3830802,0
+NRG.US,D,20230324,000000,30.65,31.51,30.5,31.49,3571027,0
+NRG.US,D,20230327,000000,31.73,32.345,31.57,32.26,3991988,0
+NRG.US,D,20230328,000000,32.28,32.95,32.28,32.64,2163126,0
+NRG.US,D,20230329,000000,32.91,33.28,32.795,33.18,2311163,0
+NRG.US,D,20230330,000000,33.47,33.645,33.215,33.45,3919244,0
+NRG.US,D,20230331,000000,33.58,34.33,33.4,34.29,3529329,0
+NRG.US,D,20230403,000000,34.35,34.39,33.66,33.87,2539191,0
+NRG.US,D,20230404,000000,33.75,33.855,33.04,33.55,2338514,0
+NRG.US,D,20230405,000000,33.5,34.45,33.3686,34.41,1992441,0
+NRG.US,D,20230406,000000,34.62,34.89,34.48,34.82,2270574,0
+NRG.US,D,20230410,000000,34.66,35.295,34.53,35.18,1875669,0
+NRG.US,D,20230411,000000,35.42,35.945,35.32,35.68,2385420,0
+NRG.US,D,20230412,000000,35.84,36.32,35.64,35.76,2973133,0
+NRG.US,D,20230413,000000,35.67,36.14,35.5,35.91,2896887,0
+NRG.US,D,20230414,000000,35.57,35.98,34.935,35.21,3442158,0
+NRG.US,D,20230417,000000,35.49,35.505,34.795,35.11,6666100,0
+NRG.US,D,20230418,000000,35.15,35.215,34.354,34.66,5163630,0
+NRG.US,D,20230419,000000,34.49,35.005,34.19,34.84,3597728,0
+NRG.US,D,20230420,000000,34.85,34.91,34.53,34.57,2127436,0
+NRG.US,D,20230421,000000,34.62,34.695,34.17,34.4,1826583,0
+NRG.US,D,20230424,000000,34.38,35.035,34.08,35,2497389,0
+NRG.US,D,20230425,000000,34.88,34.97,34,34.06,2199961,0
+NRG.US,D,20230426,000000,33.78,33.97,33.3,33.4,3409794,0
+NRG.US,D,20230427,000000,33.46,34.15,33.46,34.07,2494128,0
+NRG.US,D,20230428,000000,33.5,34.21,33.5,34.17,1901189,0
+NRG.US,D,20230501,000000,34.06,34.45,33.865,34,2398866,0
+NRG.US,D,20230502,000000,33.98,33.98,33,33.33,3600172,0
+NRG.US,D,20230503,000000,33.6,34.13,33.315,33.44,3842150,0
+NRG.US,D,20230504,000000,33.01,33.29,30.52,31.38,11045715,0
+NRG.US,D,20230505,000000,31.52,31.62,30.85,31.28,5937461,0
+NRG.US,D,20230508,000000,31.47,31.63,31.065,31.31,5725652,0
+NRG.US,D,20230509,000000,31.14,31.64,31.06,31.3,5847892,0
+NRG.US,D,20230510,000000,31.6,32.29,31.335,32.15,5739336,0
+NRG.US,D,20230511,000000,32.06,32.07,30.86,31.04,5276707,0
+NRG.US,D,20230512,000000,31.06,33.0586,30.62,32.79,7646074,0
+NRG.US,D,20230515,000000,35.11,35.175,32.87,33.78,12745590,0
+NRG.US,D,20230516,000000,34.09,34.28,33.38,33.51,8308255,0
+NRG.US,D,20230517,000000,33.86,33.86,32.73,33.41,6236734,0
+NRG.US,D,20230518,000000,33.09,33.52,32.64,33.46,3605074,0
+NRG.US,D,20230519,000000,33.62,34.2,33.28,33.49,2766665,0
+NRG.US,D,20230522,000000,33.58,34.23,33.3,34.03,4914063,0
+NRG.US,D,20230523,000000,34.07,34.07,33.53,33.81,5510869,0
+NRG.US,D,20230524,000000,33.71,34.18,33.22,33.99,3633167,0
+NRG.US,D,20230525,000000,33.95,33.95,32.94,33.46,5126290,0
+NRG.US,D,20230526,000000,33.48,33.94,32.92,33.94,6586833,0
+NRG.US,D,20230530,000000,34.16,34.39,33.795,34.05,4478841,0
+NRG.US,D,20230531,000000,33.89,34.1,32.9,33.79,16179552,0
+NRG.US,D,20230601,000000,34.43,34.43,32.09,32.4,7721020,0
+NRG.US,D,20230602,000000,32.16,33.36,31.68,33.3,6747211,0
+NRG.US,D,20230605,000000,33.41,34.19,33.06,33.12,3632404,0
+NRG.US,D,20230606,000000,33.26,33.56,32.94,32.94,3761805,0
+NRG.US,D,20230607,000000,33.16,34.11,32.8821,34.07,5652049,0
+NRG.US,D,20230608,000000,34.16,34.21,33.55,33.95,3307251,0
+NRG.US,D,20230609,000000,34.09,34.189,33.62,34.08,2145438,0
+NRG.US,D,20230612,000000,34,34.71,33.87,34.28,3115052,0
+NRG.US,D,20230613,000000,34.27,34.37,33.79,34.35,3256322,0
+NRG.US,D,20230614,000000,34.55,34.76,33.97,34.34,2583804,0
+NRG.US,D,20230615,000000,34.29,34.555,34.0601,34.37,4066448,0
+NRG.US,D,20230616,000000,34.64,34.7,34.08,34.12,11338807,0
+NRG.US,D,20230620,000000,34.09,34.385,33.475,33.52,4591216,0
+NRG.US,D,20230621,000000,33.35,34.13,32.9385,33.88,3333495,0
+NRG.US,D,20230622,000000,35.23,35.59,34.61,34.92,9328134,0
+NRG.US,D,20230623,000000,35.19,35.932,34.405,34.69,10853036,0
+NRG.US,D,20230626,000000,35.13,36.09,34.91,35.91,10178019,0
+NRG.US,D,20230627,000000,36.26,36.9,35.635,36.59,9541833,0
+NRG.US,D,20230628,000000,36.42,36.93,35.93,36.56,8213307,0
+NRG.US,D,20230629,000000,36.57,37.3,36.41,37.17,4659055,0
+NRG.US,D,20230630,000000,37.28,37.52,36.845,37.39,5011573,0
+NRG.US,D,20230703,000000,37.22,37.72,37.12,37.62,1704935,0
+NRG.US,D,20230705,000000,37.34,38.575,37.31,38.35,5700273,0
+NRG.US,D,20230706,000000,37.98,38.16,37.56,37.8,3784497,0
+NRG.US,D,20230707,000000,37.58,38.585,37.58,38.12,3979889,0
+NRG.US,D,20230710,000000,38.1,38.2,37.66,37.83,2909581,0
+NRG.US,D,20230711,000000,37.86,38.17,37.65,37.99,2921453,0
+NRG.US,D,20230712,000000,38.13,38.47,37.86,37.9,3086689,0
+NRG.US,D,20230713,000000,37.83,38.22,37.055,37.27,3779261,0
+NRG.US,D,20230714,000000,37.19,37.19,36.256,36.45,3320765,0
+NRG.US,D,20230717,000000,36.41,36.72,36.14,36.35,5771181,0
+NRG.US,D,20230718,000000,36.3,37.27,36.3,36.96,4179308,0
+NRG.US,D,20230719,000000,37,38.045,36.92,38,4415940,0
+NRG.US,D,20230720,000000,38.36,38.905,38.185,38.71,4545497,0
+NRG.US,D,20230721,000000,38.97,38.97,38.14,38.2,2665933,0
+NRG.US,D,20230724,000000,38.21,38.28,37.83,37.88,5099050,0
+NRG.US,D,20230725,000000,37.89,38.52,37.75,38.35,4699347,0
+NRG.US,D,20230726,000000,38.39,38.97,38.335,38.5,3720298,0
+NRG.US,D,20230727,000000,38.36,38.69,37.26,37.32,5117989,0
+NRG.US,D,20230728,000000,37.78,37.95,37.28,37.71,5868922,0
+NRG.US,D,20230731,000000,37.47,37.99,37.37,37.99,6862770,0
+NRG.US,D,20230801,000000,37.93,38.19,37.575,37.82,3205560,0
+NRG.US,D,20230802,000000,37.51,37.59,37.11,37.37,3017218,0
+NRG.US,D,20230803,000000,37.11,37.98,36.84,37.66,3156535,0
+NRG.US,D,20230804,000000,37.73,38.325,37.41,37.52,4367789,0
+NRG.US,D,20230807,000000,37.82,38.09,37.51,37.52,3245886,0
+NRG.US,D,20230808,000000,37.38,37.76,36.17,36.78,5218092,0
+NRG.US,D,20230809,000000,37,38.18,36.79,37.22,4057751,0
+NRG.US,D,20230810,000000,37.23,37.58,36.84,36.93,2102463,0
+NRG.US,D,20230811,000000,36.97,37.315,36.5,36.66,2382996,0
+NRG.US,D,20230814,000000,36.43,37.05,35.975,37,2694811,0
+NRG.US,D,20230815,000000,36.6,37.03,36.36,36.95,2973351,0
+NRG.US,D,20230816,000000,37.1,37.365,36.84,37.15,2267589,0
+NRG.US,D,20230817,000000,37.2,37.68,36.54,36.77,2494196,0
+NRG.US,D,20230818,000000,36.66,37.04,36.35,36.45,2340616,0
+NRG.US,D,20230821,000000,36.45,36.94,36.3,36.87,2578972,0
+NRG.US,D,20230822,000000,36.96,37.21,36.82,36.96,1692607,0
+NRG.US,D,20230823,000000,37.32,37.38,37.05,37.26,1660711,0
+NRG.US,D,20230824,000000,37.35,37.74,37,37,2246671,0
+NRG.US,D,20230825,000000,37.06,37.48,37.0589,37.16,1842043,0
+NRG.US,D,20230828,000000,37.42,37.77,37.22,37.6,2098765,0
+NRG.US,D,20230829,000000,37.53,37.99,37.02,37.12,2207604,0
+NRG.US,D,20230830,000000,36.97,37.72,36.87,37.45,1688891,0
+NRG.US,D,20230831,000000,37.64,37.85,37.35,37.55,3908533,0
+NRG.US,D,20230901,000000,37.77,38.47,37.77,38.45,3226445,0
+NRG.US,D,20230905,000000,38.44,38.56,37.46,37.97,4100089,0
+NRG.US,D,20230906,000000,37.84,38.29,37.66,38.02,1625526,0
+NRG.US,D,20230907,000000,38.24,38.63,37.9913,38.35,3315764,0
+NRG.US,D,20230908,000000,38.42,39.59,38.32,39.51,3781982,0
+NRG.US,D,20230911,000000,39.51,39.51,38.645,38.85,2427301,0
+NRG.US,D,20230912,000000,38.86,39.085,38.67,38.69,1543186,0
+NRG.US,D,20230913,000000,38.69,38.84,38.485,38.76,2513520,0
+NRG.US,D,20230914,000000,38.87,39.17,38.63,39.14,2130487,0
+NRG.US,D,20230915,000000,39.18,39.36,38.98,39.1,3521727,0
+NRG.US,D,20230918,000000,39.14,39.77,39,39.75,1781670,0
+NRG.US,D,20230919,000000,39.79,40.12,39.16,39.19,1591285,0
+NRG.US,D,20230920,000000,39.38,39.755,38.85,38.89,2080349,0
+NRG.US,D,20230921,000000,38.78,38.78,37.805,37.89,2221675,0
+NRG.US,D,20230922,000000,37.91,38.76,37.772,38.63,1743225,0
+NRG.US,D,20230925,000000,38.41,39.21,38.27,39.19,1451860,0
+NRG.US,D,20230926,000000,38.98,39.095,38.11,38.3,2541898,0
+NRG.US,D,20230927,000000,38.5,38.995,38.02,38.58,2752065,0
+NRG.US,D,20230928,000000,38.66,38.755,38.17,38.28,2606082,0
+NRG.US,D,20230929,000000,38.47,38.82,38.11,38.52,1731794,0
+NRG.US,D,20231002,000000,38.47,38.545,37.02,37.57,3298710,0
+NRG.US,D,20231003,000000,37.18,38.04,36.815,37.85,3245577,0
+NRG.US,D,20231004,000000,37.89,38.14,36.61,37.46,3235171,0
+NRG.US,D,20231005,000000,37.47,39.085,37.45,38.69,4142332,0
+NRG.US,D,20231006,000000,38.11,39.32,38.02,38.97,3731831,0
+NRG.US,D,20231009,000000,38.99,39.71,38.99,39.7,2904745,0
+NRG.US,D,20231010,000000,39.64,39.96,39.475,39.86,2902828,0
+NRG.US,D,20231011,000000,40,41.275,39.98,41.27,3097236,0
+NRG.US,D,20231012,000000,41.14,41.415,40.8021,41.37,2969264,0
+NRG.US,D,20231013,000000,41.59,41.66,40.8125,41.01,2302271,0
+NRG.US,D,20231016,000000,41.23,41.77,40.91,41.54,2290139,0
+NRG.US,D,20231017,000000,41.28,42.02,41.23,42.02,3206067,0
+NRG.US,D,20231018,000000,41.85,41.99,41.41,41.47,2447103,0
+NRG.US,D,20231019,000000,41.37,41.7,40.75,40.76,2159226,0
+NRG.US,D,20231020,000000,40.78,40.99,40.37,40.53,2043978,0
+NRG.US,D,20231023,000000,40.19,40.875,40.0959,40.64,3560116,0
+NRG.US,D,20231024,000000,41.18,42.09,41.02,42.07,3373202,0
+NRG.US,D,20231025,000000,42.04,42.64,41.58,41.83,3055530,0
+NRG.US,D,20231026,000000,41.86,42.43,41.81,42.2,2979471,0
+NRG.US,D,20231027,000000,42.13,42.305,41.5,41.66,3215845,0
+NRG.US,D,20231030,000000,41.49,42.42,41.49,42.25,2435503,0
+NRG.US,D,20231031,000000,41.94,42.42,41.57,42.38,2533629,0
+NRG.US,D,20231101,000000,43,44.15,42.85,43.86,6356565,0
+NRG.US,D,20231102,000000,42.76,46.26,41.7281,45.13,9339702,0
+NRG.US,D,20231103,000000,45.4,45.75,44.3,45,8357992,0
+NRG.US,D,20231106,000000,45.64,46.82,45.4,45.74,9752361,0
+NRG.US,D,20231107,000000,46.11,46.45,45.045,45.42,6836038,0
+NRG.US,D,20231108,000000,45.19,45.78,45.03,45.68,6638176,0
+NRG.US,D,20231109,000000,45.55,45.82,45.02,45.07,3557396,0
+NRG.US,D,20231110,000000,45.5,45.64,45.09,45.55,4161482,0
+NRG.US,D,20231113,000000,45.66,46.26,45.43,46.09,4433796,0
+NRG.US,D,20231114,000000,46.78,47.34,46.21,47.32,3864793,0
+NRG.US,D,20231115,000000,47.1,47.855,47.0875,47.51,3541613,0
+NRG.US,D,20231116,000000,47.99,48.575,47.44,47.57,3818198,0
+NRG.US,D,20231117,000000,47.83,48.26,47.61,48.08,4136816,0
+NRG.US,D,20231120,000000,47.86,48.03,46.56,47.29,4736165,0
+NRG.US,D,20231121,000000,47.1,47.24,44.9,45.2,5221231,0
+NRG.US,D,20231122,000000,45.37,45.85,45.04,45.83,2967821,0
+NRG.US,D,20231124,000000,45.73,45.89,45.29,45.89,1164212,0
+NRG.US,D,20231127,000000,45.9,46.68,45.46,46.46,3304223,0
+NRG.US,D,20231128,000000,46.23,47.24,46.23,46.78,4800156,0
+NRG.US,D,20231129,000000,46.66,47.29,46.5242,46.85,2005355,0
+NRG.US,D,20231130,000000,46.9,47.98,46.74,47.84,4998735,0
+NRG.US,D,20231201,000000,47.72,48.39,47.71,48.37,3010212,0
+NRG.US,D,20231204,000000,47.95,48.54,47.59,48.08,2762780,0
+NRG.US,D,20231205,000000,48.04,48.68,47.82,48.26,3773055,0
+NRG.US,D,20231206,000000,48.39,48.73,47.52,47.53,3025461,0
+NRG.US,D,20231207,000000,47.51,47.865,47.22,47.47,2156754,0
+NRG.US,D,20231208,000000,47.34,47.83,47.34,47.81,3289649,0
+NRG.US,D,20231211,000000,47.72,47.97,47.61,47.88,2127606,0
+NRG.US,D,20231212,000000,47.71,48.805,47.595,48.7,3459655,0
+NRG.US,D,20231213,000000,48.7,49.17,48.46,48.75,3431569,0
+NRG.US,D,20231214,000000,48.97,49.165,47.88,48.21,3478473,0
+NRG.US,D,20231215,000000,48.15,49.11,48,48.76,6301703,0
+NRG.US,D,20231218,000000,48.64,49.46,48.64,49.29,4394926,0
+NRG.US,D,20231219,000000,49.41,50.2,49.38,50.04,3534573,0
+NRG.US,D,20231220,000000,49.87,50.34,49.35,49.38,2517701,0
+NRG.US,D,20231221,000000,49.63,50.13,49.53,50.09,3503965,0
+NRG.US,D,20231222,000000,50.2,50.23,49.7499,50,2251729,0
+NRG.US,D,20231226,000000,50,51.005,50,50.81,1786666,0
+NRG.US,D,20231227,000000,50.7,51.26,50.7,51.22,1735367,0
+NRG.US,D,20231228,000000,51.24,51.915,51.12,51.86,1753705,0
+NRG.US,D,20231229,000000,51.71,52.16,51.51,51.7,2387731,0
+NRG.US,D,20240102,000000,51.5,51.89,50.94,51.25,4995787,0
+NRG.US,D,20240103,000000,51.35,51.76,51,51.67,3400818,0
+NRG.US,D,20240104,000000,51.87,52.11,51.275,51.29,2048908,0
+NRG.US,D,20240105,000000,51.39,51.85,51.3,51.73,2502520,0
+NRG.US,D,20240108,000000,51.89,52.42,51.51,52.24,2855169,0
+NRG.US,D,20240109,000000,51.94,52.09,51.52,51.72,3163337,0
+NRG.US,D,20240110,000000,51.83,52.02,50.91,50.94,3257281,0
+NRG.US,D,20240111,000000,50.88,50.88,50.23,50.51,2933812,0
+NRG.US,D,20240112,000000,50.88,51,50.45,50.72,2655777,0
+NRG.US,D,20240116,000000,50.45,51.27,50.24,50.94,3341749,0
+NRG.US,D,20240117,000000,50.65,52.03,50.51,51.23,3126693,0
+NRG.US,D,20240118,000000,51.05,51.19,50.43,50.96,2982690,0
+NRG.US,D,20240119,000000,51.09,52.54,50.935,52.52,3050893,0
+NRG.US,D,20240122,000000,52.71,53.08,52.2,52.69,2904102,0
+NRG.US,D,20240123,000000,52.7,52.8,52.285,52.59,2159991,0
+NRG.US,D,20240124,000000,52.9,52.91,51.83,52.03,4963589,0
+NRG.US,D,20240125,000000,52.75,53.71,52.59,53.69,3403357,0
+NRG.US,D,20240126,000000,53.74,54.27,53.53,54.25,2463202,0
+NRG.US,D,20240129,000000,54.31,54.685,53.45,54.45,2840901,0
+NRG.US,D,20240130,000000,54.39,54.639,53.695,54.03,2397413,0
+NRG.US,D,20240131,000000,53.78,54.12,52.62,53.04,7182357,0
+NRG.US,D,20240201,000000,53.08,54.61,52.87,54.25,2907595,0
+NRG.US,D,20240202,000000,53.93,55.36,53.7,54.73,2890924,0
+NRG.US,D,20240205,000000,54.28,54.48,53.44,53.68,3277026,0
+NRG.US,D,20240206,000000,53.68,53.94,53.13,53.52,2250911,0
+NRG.US,D,20240207,000000,53.64,53.84,52.29,52.99,3920284,0
+NRG.US,D,20240208,000000,52.92,53.19,51.935,52.35,2834674,0
+NRG.US,D,20240209,000000,52.28,52.565,51.98,52.37,1875321,0
+NRG.US,D,20240212,000000,52.42,52.6,51.26,51.76,2521572,0
+NRG.US,D,20240213,000000,51.55,52.34,51.31,51.92,2265266,0
+NRG.US,D,20240214,000000,52.49,52.72,51.8908,52.06,2055475,0
+NRG.US,D,20240215,000000,52.21,52.49,51.79,52.02,2125373,0
+NRG.US,D,20240216,000000,51.84,52.68,51.8,51.9,1862299,0
+NRG.US,D,20240220,000000,51.55,52.3,51.42,51.7,2388225,0
+NRG.US,D,20240221,000000,51.8,52.155,51.49,51.87,1994117,0
+NRG.US,D,20240222,000000,52.05,52.17,51.71,51.88,2815363,0
+NRG.US,D,20240223,000000,52.33,52.33,51.485,51.55,3043763,0
+NRG.US,D,20240226,000000,51.6,53.07,51.58,52.77,3759852,0
+NRG.US,D,20240227,000000,52.82,54.07,52.57,54.04,3572290,0
+NRG.US,D,20240228,000000,53.49,56.09,52.96,54.7,4725103,0
+NRG.US,D,20240229,000000,54.7,55.4,54.12,55.32,4440762,0
+NRG.US,D,20240301,000000,55.78,56.76,55.5,56.71,4567803,0
+NRG.US,D,20240304,000000,56.44,58.01,55.96,57.69,5358909,0
+NRG.US,D,20240305,000000,57.73,60.36,57.65,60.01,7916059,0
+NRG.US,D,20240306,000000,60.51,61.5,59.645,61.46,4651242,0
+NRG.US,D,20240307,000000,61.87,61.89,60.26,60.62,3659293,0
+NRG.US,D,20240308,000000,60.65,60.98,60.03,60.73,3058657,0
+NRG.US,D,20240311,000000,60.66,60.8,59.5,60.45,2574812,0
+NRG.US,D,20240312,000000,60.4,62.33,60.23,62.3,2915409,0
+NRG.US,D,20240313,000000,62.49,63.67,62.14,62.44,5875017,0
+NRG.US,D,20240314,000000,62.59,64.49,62.4,63.39,4970154,0
+NRG.US,D,20240315,000000,63.04,64.81,62.559,63.93,17146530,0
+NRG.US,D,20240318,000000,64.55,66.15,63.84,65,6886654,0
+NRG.US,D,20240319,000000,64.71,66.95,63.8401,66.66,5480197,0
+NRG.US,D,20240320,000000,66.59,67.96,66.33,67.14,3538121,0
+NRG.US,D,20240321,000000,67.64,67.95,66.55,67.04,3171410,0
+NRG.US,D,20240322,000000,67.27,67.71,66.98,67.17,2197688,0
+NRG.US,D,20240325,000000,67.75,68.57,67.47,68.13,3696782,0
+NRG.US,D,20240326,000000,68.05,68.5,65.86,65.88,3471965,0
+NRG.US,D,20240327,000000,66.43,66.9,66,66.62,2595578,0
+NRG.US,D,20240328,000000,66.4,67.85,66.39,67.69,2571824,0
+NRG.US,D,20240401,000000,67.6,70.195,66.9,70.15,3718112,0
+NRG.US,D,20240402,000000,69.5,69.56,67.91,68.6,3194961,0
+NRG.US,D,20240403,000000,69.17,73.02,69.17,72.01,5367368,0
+NRG.US,D,20240404,000000,72.43,73.1307,70.48,70.7,4514676,0
+NRG.US,D,20240405,000000,71,73.08,70.74,72.77,3256541,0
+NRG.US,D,20240408,000000,72.3,73.84,72.13,73.81,3315639,0
+NRG.US,D,20240409,000000,74.19,74.74,71.39,72.77,3187060,0
+NRG.US,D,20240410,000000,71.94,74.715,71.63,73.18,5151153,0
+NRG.US,D,20240411,000000,73.68,74.84,72.72,74.59,3657391,0
+NRG.US,D,20240412,000000,74.32,76.11,73.54,73.93,4281596,0
+NRG.US,D,20240415,000000,74.6,76.54,72.64,72.95,3903023,0
+NRG.US,D,20240416,000000,73.08,74.905,72.52,74.52,3125774,0
+NRG.US,D,20240417,000000,74.33,74.5599,70.35,73.42,4217048,0
+NRG.US,D,20240418,000000,73.65,74.07,70.45,70.52,4119426,0
+NRG.US,D,20240419,000000,70.28,71.45,69.11,69.99,3986781,0
+NRG.US,D,20240422,000000,70.51,71.58,70.05,70.39,2871616,0
+NRG.US,D,20240423,000000,70.85,72.18,70.61,71.49,2800264,0
+NRG.US,D,20240424,000000,71.82,73.38,71.355,72.61,3193347,0
+NRG.US,D,20240425,000000,71.57,72.99,71.21,72.86,1809408,0
+NRG.US,D,20240426,000000,73,73.2,71.775,72.81,1681813,0
+NRG.US,D,20240429,000000,73,74.11,72.67,73.95,2158609,0
+NRG.US,D,20240430,000000,73.29,74,72.54,72.67,2963449,0
+NRG.US,D,20240501,000000,72.94,74.71,71.5,73.66,2253303,0
+NRG.US,D,20240502,000000,74.3,75.75,73.22,75.13,2097949,0
+NRG.US,D,20240503,000000,75.5,77.68,74.95,76.65,4253129,0
+NRG.US,D,20240506,000000,77.77,78.39,76.36,77.89,4249096,0
+NRG.US,D,20240507,000000,77.85,83.025,72.98,73.4,8170327,0
+NRG.US,D,20240508,000000,74.08,78.15,73.87,75.82,5877362,0
+NRG.US,D,20240509,000000,75.97,82.45,75.95,81.76,5891289,0
+NRG.US,D,20240510,000000,82.82,84.4627,82.6,83.65,5319880,0
+NRG.US,D,20240513,000000,84.09,84.44,81.44,82.46,3775635,0
+NRG.US,D,20240514,000000,81.9,83.24,81.44,82.08,4112961,0
+NRG.US,D,20240515,000000,83.01,86,83.01,84.49,3448124,0
+NRG.US,D,20240516,000000,85,85.57,82.78,82.93,3194103,0
+NRG.US,D,20240517,000000,82.95,84.3,82.01,82.3,2913502,0
+NRG.US,D,20240520,000000,82.74,83.3,80.66,81.48,3271281,0
+NRG.US,D,20240521,000000,81.29,83.05,81.29,83.03,2508645,0
+NRG.US,D,20240522,000000,82.27,82.5,80.15,81.07,3748029,0
+NRG.US,D,20240523,000000,82.38,82.82,80.2201,81.09,3333817,0
+NRG.US,D,20240524,000000,81.46,86.46,79.44,86,3639863,0
+NRG.US,D,20240528,000000,86.46,87.58,83.405,83.85,3167112,0
+NRG.US,D,20240529,000000,83.47,84.29,82.23,83.53,2596696,0
+NRG.US,D,20240530,000000,83.52,84.75,82.56,84.64,2085247,0
+NRG.US,D,20240531,000000,84.68,84.825,77.67,81,7793445,0
+NRG.US,D,20240603,000000,80.63,80.8,75.88,78.34,4984951,0
+NRG.US,D,20240604,000000,77.99,79.775,75.91,77.83,4322749,0
+NRG.US,D,20240605,000000,78.28,81.99,78.28,81.55,4141544,0
+NRG.US,D,20240606,000000,81.37,82.65,77.185,77.83,4747599,0
+NRG.US,D,20240607,000000,77.51,79.25,77.33,77.89,2966422,0
+NRG.US,D,20240610,000000,77.7,80.21,77.5,79.97,3880034,0
+NRG.US,D,20240611,000000,79.17,81.07,78.805,81.05,2851776,0
+NRG.US,D,20240612,000000,81.7,82.41,78.93,80.3,2910395,0
+NRG.US,D,20240613,000000,81,81.03,77.77,79.38,2802493,0
+NRG.US,D,20240614,000000,78.83,78.97,78.02,78.64,2393084,0
+NRG.US,D,20240617,000000,78.2,78.87,77.07,78.55,3680366,0
+NRG.US,D,20240618,000000,78.13,80.26,77.7746,79.92,3623423,0
+NRG.US,D,20240620,000000,80.13,81.7,79.37,80.72,2806342,0
+NRG.US,D,20240621,000000,80.11,80.61,78.88,80.02,9244910,0
+NRG.US,D,20240624,000000,79.77,82.66,79.44,81.56,4374907,0
+NRG.US,D,20240625,000000,81.93,83.7413,81.2,82.27,2999497,0
+NRG.US,D,20240626,000000,81.98,82.31,79.35,79.52,3751322,0
+NRG.US,D,20240627,000000,79.52,80.04,78.33,78.66,2733290,0
+NRG.US,D,20240628,000000,78.62,79.37,77.62,77.86,6940870,0
+NRG.US,D,20240701,000000,78.83,79.27,77.27,77.85,2607813,0
+NRG.US,D,20240702,000000,77.48,78.68,77.32,77.89,2016344,0
+NRG.US,D,20240703,000000,77.91,79.65,77.44,79.42,1289838,0
+NRG.US,D,20240705,000000,79.87,79.99,76.9,77.16,2091753,0
+NRG.US,D,20240708,000000,77.66,78.78,77.18,78.57,1884879,0
+NRG.US,D,20240709,000000,78.63,80.88,78.22,79.26,2542089,0
+NRG.US,D,20240710,000000,79.75,79.98,77.7739,79.16,1726316,0
+NRG.US,D,20240711,000000,79.16,79.87,78.75,79.63,2276810,0
+NRG.US,D,20240712,000000,79.67,80.505,78.625,79.93,1870681,0
+NRG.US,D,20240715,000000,79.64,79.64,74.65,75.39,3501915,0
+NRG.US,D,20240716,000000,75.85,77.395,75.6,76.43,2484134,0
+NRG.US,D,20240717,000000,75.28,75.34,72.33,72.54,4824953,0
+NRG.US,D,20240718,000000,73.33,74.4,71.83,73.63,2779326,0
+NRG.US,D,20240719,000000,74.01,75.37,73.61,74.91,3455927,0
+NRG.US,D,20240722,000000,75.36,77.12,75.2277,76.85,1704347,0
+NRG.US,D,20240723,000000,76.54,77.46,76.06,76.61,3089288,0
+NRG.US,D,20240724,000000,76.12,76.76,74.04,74.19,2496018,0
+NRG.US,D,20240725,000000,74.48,75,72.54,73.09,2921372,0
+NRG.US,D,20240726,000000,74.45,75.13,73.09,73.71,2006142,0
+NRG.US,D,20240729,000000,74.34,74.96,73.69,74.33,1418278,0
+NRG.US,D,20240730,000000,74.74,75.25,72.96,73.33,1632426,0
+NRG.US,D,20240731,000000,77.11,78.47,74.63,75.17,4500190,0
+NRG.US,D,20240801,000000,75,76.6,73.09,73.5,2337766,0
+NRG.US,D,20240802,000000,72.63,73.33,69.18,70,4472316,0
+NRG.US,D,20240805,000000,66.44,69.94,65.111,68.89,3751730,0
+NRG.US,D,20240806,000000,69.45,72.5,69.38,71.19,3804907,0
+NRG.US,D,20240807,000000,72.57,73.43,71.905,72.07,4235423,0
+NRG.US,D,20240808,000000,73.81,78.65,72.95,77.97,4501735,0
+NRG.US,D,20240809,000000,77.69,80.46,76.32,80.29,3767165,0
+NRG.US,D,20240812,000000,80.37,80.63,77.98,79.87,3414238,0
+NRG.US,D,20240813,000000,80.61,82.88,80,81.86,3057450,0
+NRG.US,D,20240814,000000,82.19,82.73,80.765,82.38,2534504,0
+NRG.US,D,20240815,000000,82.21,83.34,81.6,82.75,2973168,0
+NRG.US,D,20240816,000000,82.69,83.85,81.77,82.78,2529103,0
+NRG.US,D,20240819,000000,82.78,82.88,80.65,82.34,1564205,0
+NRG.US,D,20240820,000000,82.27,82.76,81.53,81.92,1344773,0
+NRG.US,D,20240821,000000,81.92,83.557,81.5285,82.75,3486061,0
+NRG.US,D,20240822,000000,82.85,83.2114,81.68,81.85,2093251,0
+NRG.US,D,20240823,000000,82.36,83.67,82.005,83.5,3005542,0
+NRG.US,D,20240826,000000,83.54,85.38,83.28,83.75,3480602,0
+NRG.US,D,20240827,000000,83.2,84.09,82.76,83.6,1812199,0
+NRG.US,D,20240828,000000,83.59,84,79.94,80.27,2885489,0
+NRG.US,D,20240829,000000,80.52,82.98,80.04,82.62,1883860,0
+NRG.US,D,20240830,000000,83,85.17,82.96,85.01,2503766,0
+NRG.US,D,20240903,000000,84.8,84.8,79.5,79.75,2872998,0
+NRG.US,D,20240904,000000,79.66,81.35,78.965,79.13,1993893,0
+NRG.US,D,20240905,000000,79.25,79.57,78.06,78.53,1526768,0
+NRG.US,D,20240906,000000,78.54,79.6,76.36,76.51,3207661,0
+NRG.US,D,20240909,000000,77.38,78.07,76.13,77.92,2483605,0
+NRG.US,D,20240910,000000,78.3,78.45,77.38,77.94,1239438,0
+NRG.US,D,20240911,000000,78.19,80.12,77.305,80.07,2340757,0
+NRG.US,D,20240912,000000,80.07,81.085,79.56,79.8,1794571,0
+NRG.US,D,20240913,000000,78.75,81.39,77.49,81.04,2250662,0
+NRG.US,D,20240916,000000,80.89,82.02,80.27,80.78,2381691,0
+NRG.US,D,20240917,000000,81.34,82.83,80.77,81.32,2140313,0
+NRG.US,D,20240918,000000,81.3,84.07,81.235,81.95,2735251,0
+NRG.US,D,20240919,000000,83,83.46,81.25,81.83,1968386,0
+NRG.US,D,20240920,000000,83.5,87.16,82.47,87.09,6333965,0
+NRG.US,D,20240923,000000,87.83,90.57,86.52,88,4285323,0
+NRG.US,D,20240924,000000,88.56,88.92,87.28,87.92,2103885,0
+NRG.US,D,20240925,000000,88.11,89.7096,87.33,89.24,2437525,0
+NRG.US,D,20240926,000000,91.12,93.17,89.945,90.58,4386051,0
+NRG.US,D,20240927,000000,90.47,91.9899,90.22,91.22,2077303,0
+NRG.US,D,20240930,000000,91.29,92.12,89.58,91.1,2715748,0
+NRG.US,D,20241001,000000,90.81,92.905,89.9,92.65,3493851,0
+NRG.US,D,20241002,000000,92,93.46,91.87,92.49,2229240,0
+NRG.US,D,20241003,000000,93.17,94.6,92.81,94.05,3029493,0
+NRG.US,D,20241004,000000,94.49,96.2,93.91,95.35,2490450,0
+NRG.US,D,20241007,000000,95.58,96.4,92.83,94.29,2307777,0
+NRG.US,D,20241008,000000,94.48,94.82,93.17,93.56,2039599,0
+NRG.US,D,20241009,000000,93.26,93.35,87.38,88.56,3062709,0
+NRG.US,D,20241010,000000,87.82,88.79,87.5,87.6,1831832,0
+NRG.US,D,20241011,000000,87.04,89.835,85.63,89.75,2596178,0
+NRG.US,D,20241014,000000,90.26,91.065,89.47,90.08,1988897,0
+NRG.US,D,20241015,000000,89.84,90.24,89.01,89.14,1925218,0
+NRG.US,D,20241016,000000,90,91.89,89.6,91.29,2048123,0
+NRG.US,D,20241017,000000,92.07,92.82,85.965,86,2428570,0
+NRG.US,D,20241018,000000,86.04,87.15,85.5,86.33,2102773,0
+NRG.US,D,20241021,000000,86.45,87.07,85.23,86.45,1714092,0
+NRG.US,D,20241022,000000,85.47,85.98,84.09,85.3,1819844,0
+NRG.US,D,20241023,000000,84.9,88,84.9,87.73,4910354,0
+NRG.US,D,20241024,000000,88.08,89.555,87.42,89.28,2869655,0
+NRG.US,D,20241025,000000,90.02,90.1521,87.28,87.53,3079307,0
+NRG.US,D,20241028,000000,88.11,88.8892,87.7,88.73,2018305,0
+NRG.US,D,20241029,000000,87.94,89.08,86.16,88.1,2715895,0
+NRG.US,D,20241030,000000,88.86,89.97,87.615,88.45,2137486,0
+NRG.US,D,20241031,000000,88.35,91.01,88.1001,90.4,2187507,0
+NRG.US,D,20241101,000000,89.9,90.26,85.9893,86.72,2685003,0
+NRG.US,D,20241104,000000,85.7,89.03,85.25,88.05,3033001,0
+NRG.US,D,20241105,000000,88.13,91.52,88.13,91.25,2211835,0
+NRG.US,D,20241106,000000,91.52,93,90.84,92.39,2474073,0
+NRG.US,D,20241107,000000,93.75,97.35,92.96,96.4,4031904,0
+NRG.US,D,20241108,000000,99.75,102.84,94.7401,96.14,4781211,0
+NRG.US,D,20241111,000000,98.75,99.36,93.82,94.28,3411221,0
+NRG.US,D,20241112,000000,93.5,95.7,90.37,92.66,2968769,0
+NRG.US,D,20241113,000000,92.935,94.78,92.06,92.48,2726470,0
+NRG.US,D,20241114,000000,92.6,94.2,91.29,91.64,2878473,0
+NRG.US,D,20241115,000000,91.57,92.92,91.23,92.19,1995705,0
+NRG.US,D,20241118,000000,91.9754,94.5,91.18,93.23,2708178,0
+NRG.US,D,20241119,000000,92,95.22,91.6634,94.86,2787429,0
+NRG.US,D,20241120,000000,95.535,96.21,93.8501,94.52,1856910,0
+NRG.US,D,20241121,000000,94.645,97.47,94.3975,96.89,2477878,0
+NRG.US,D,20241122,000000,97.23,97.76,94.54,95.48,1800945,0
+NRG.US,D,20241125,000000,96.54,97.53,91.52,91.87,4385544,0
+NRG.US,D,20241126,000000,93.31,101.45,92.41,101.16,4662472,0
+NRG.US,D,20241127,000000,101.54,101.54,98.23,98.89,2037232,0
+NRG.US,D,20241129,000000,99.525,103.14,99.52,101.61,1647389,0
+NRG.US,D,20241202,000000,101.9,102.5,99.12,99.4,2114730,0
+NRG.US,D,20241203,000000,100.49,102.27,99.055,99.11,1731810,0
+NRG.US,D,20241204,000000,100.135,102.89,100.08,100.93,2401528,0
+NRG.US,D,20241205,000000,100.63,102.3,99.74,101.28,1858768,0
+NRG.US,D,20241206,000000,100.99,101.96,98.67,99.26,1433514,0
+NRG.US,D,20241209,000000,99.21,99.36,94.55,96.07,2370476,0
+NRG.US,D,20241210,000000,95.47,95.95,93.36,93.73,2235795,0
+NRG.US,D,20241211,000000,94.83,96.15,93.63,95.48,1835270,0
+NRG.US,D,20241212,000000,95.715,97.79,95.14,95.14,1793542,0
+NRG.US,D,20241213,000000,95.675,97.1399,94.96,94.98,1432026,0
+NRG.US,D,20241216,000000,94.76,96.9,94.16,94.18,1636325,0
+NRG.US,D,20241217,000000,93.25,93.64,90.665,91.42,2122053,0
+NRG.US,D,20241218,000000,91.72,92.02,88.78,88.81,2281335,0
+NRG.US,D,20241219,000000,89.5,90.96,88,89.25,3260704,0
+NRG.US,D,20241220,000000,88.02,91.63,87.72,90.45,6489597,0
+NRG.US,D,20241223,000000,90.9,92.51,88.935,92.24,2496435,0
+NRG.US,D,20241224,000000,92.76,93.64,92.1,93.03,727942,0
+NRG.US,D,20241226,000000,92.751,93.73,92.305,92.84,1672933,0
+NRG.US,D,20241227,000000,92.23,92.55,90.71,91.95,6117907,0
+NRG.US,D,20241230,000000,90.615,92.58,90.31,92.15,1751070,0
+NRG.US,D,20241231,000000,92.15,92.38,89.7,90.22,3460068,0
+NRG.US,D,20250102,000000,91.21,93.06,90.38,92.75,2182549,0
+NRG.US,D,20250103,000000,93.93,100.66,93.445,98.5,2701285,0
+NRG.US,D,20250106,000000,99.3,100.32,97.99,98.72,4259305,0
+NRG.US,D,20250107,000000,99,99.4693,94.84,96.73,3110679,0
+NRG.US,D,20250108,000000,95.7021,99.61,93.345,98.54,3407543,0
+NRG.US,D,20250110,000000,98.96,100.53,96.68,99.39,3233138,0
+NRG.US,D,20250113,000000,98.36,98.9573,95.31,97.2,2513932,0
+NRG.US,D,20250114,000000,97.76,100.6,97.76,99.79,2894829,0
+NRG.US,D,20250115,000000,103,104.92,102.22,104.07,2738095,0
+NRG.US,D,20250116,000000,104.095,106.65,103.69,106,3465450,0
+NRG.US,D,20250117,000000,106.265,106.42,103.75,104.51,2664542,0
+NRG.US,D,20250121,000000,107.215,112.785,107.13,111.55,5339601,0
+NRG.US,D,20250122,000000,114.96,115.38,109.5301,110.35,3596953,0
+NRG.US,D,20250123,000000,110.685,113.17,109.56,110.54,3558964,0
+NRG.US,D,20250124,000000,111.44,112.696,110.34,112.37,4289997,0
+NRG.US,D,20250127,000000,103.32,106,94.81,97.49,5899314,0
+NRG.US,D,20250128,000000,98.91,101.7,95.55,100.87,4713418,0
+NRG.US,D,20250129,000000,100.675,102.85,99.28,100.57,2965841,0
+NRG.US,D,20250130,000000,102.9828,106.02,102.24,105,3363115,0
+NRG.US,D,20250131,000000,105.02,105.15,102.42,102.44,2898159,0
+NRG.US,D,20250203,000000,99.07,104,99,102.68,2325595,0
+NRG.US,D,20250204,000000,102.15,102.885,100.25,101.66,1752845,0
+NRG.US,D,20250205,000000,103.4,104.205,101.07,102.88,1926536,0
+NRG.US,D,20250206,000000,103.2,103.95,102.05,103.31,1430792,0
+NRG.US,D,20250207,000000,104.295,105.765,102.67,103.01,1230530,0
+NRG.US,D,20250210,000000,103.96,105.26,102.755,105.18,1710876,0
+NRG.US,D,20250211,000000,103.9584,104.87,102.78,104.66,2597544,0
+NRG.US,D,20250212,000000,102,104.31,101.3533,102.66,2216602,0
+NRG.US,D,20250213,000000,103,106.4847,102.84,106.25,3200114,0
+NRG.US,D,20250214,000000,106.25,108.77,104.11,107.6,1661848,0
+NRG.US,D,20250218,000000,108.525,112.71,108.32,111.91,3661652,0
+NRG.US,D,20250219,000000,111.43,112.645,110.36,112.41,2173712,0
+NRG.US,D,20250220,000000,111.71,111.85,107.36,111.07,2020809,0
+NRG.US,D,20250221,000000,111.24,111.51,105.37,105.96,3350606,0
+NRG.US,D,20250224,000000,106.77,107.142,102.16,103.43,2894295,0
+NRG.US,D,20250225,000000,102.15,104,98.27,102.44,3814064,0
+NRG.US,D,20250226,000000,106,115.35,105.31,113.33,5031688,0
+NRG.US,D,20250227,000000,116.2,117.26,104.85,105.11,5402186,0
+NRG.US,D,20250228,000000,104.5,106.188,102.18,105.71,3814235,0
+NRG.US,D,20250303,000000,106.9,106.975,99.19,100.25,4174190,0
+NRG.US,D,20250304,000000,97.5876,102.63,95.32,100.25,3182769,0
+NRG.US,D,20250305,000000,98.5461,100.03,96.7,98.71,2643238,0
+NRG.US,D,20250306,000000,94.6255,96.11,90.61,91.14,3415468,0
+NRG.US,D,20250307,000000,91.56,93.31,84.87,88.09,4669327,0
+NRG.US,D,20250310,000000,85.01,86.41,80.9,84.82,6156663,0
+NRG.US,D,20250311,000000,84.705,90.26,84.705,88.62,5214336,0
+NRG.US,D,20250312,000000,91,94.55,90.68,92.47,4921263,0
+NRG.US,D,20250313,000000,92.5,92.5,89.43,90.92,3433560,0
+NRG.US,D,20250314,000000,92.64,95.63,91.3787,95.39,2989871,0
+NRG.US,D,20250317,000000,95.6,97.92,94.44,96.13,2483987,0
+NRG.US,D,20250318,000000,95.35,95.35,93.2199,94.68,1796991,0
+NRG.US,D,20250319,000000,95.28,99.02,94.9,98.26,2337493,0
+NRG.US,D,20250320,000000,97.61,100.49,96.58,99.64,2564298,0
+NRG.US,D,20250321,000000,98.17,100.735,96.58,100.66,7623482,0
+NRG.US,D,20250324,000000,102.275,104.2,101.66,102.86,2612161,0
+NRG.US,D,20250325,000000,102.5,102.97,100.24,102.27,2096319,0
+NRG.US,D,20250326,000000,101.735,102.1553,96.5,97.37,2410645,0
+NRG.US,D,20250327,000000,95.0374,97.94,95.0374,95.76,1958452,0
+NRG.US,D,20250328,000000,95.48,96.9281,94.47,95.2,2403249,0
+NRG.US,D,20250331,000000,92.93,96.03,92.93,95.46,2976519,0
+NRG.US,D,20250401,000000,95.09,98.589,95.01,98.53,2547829,0
+NRG.US,D,20250402,000000,97.06,103.49,96.461,102.88,3301754,0
+NRG.US,D,20250403,000000,97,99.51,92.38,92.77,3436115,0
+NRG.US,D,20250404,000000,87.7102,91.25,82.01,83.61,6877063,0
+NRG.US,D,20250407,000000,81,90.85,79.57,87.24,4796867,0
+NRG.US,D,20250408,000000,91.17,92.0892,84.38,85.9,3618609,0
+NRG.US,D,20250409,000000,85.55,98.6,83.12,97.39,4840797,0
+NRG.US,D,20250410,000000,95.8,95.92,90.905,92.89,2576954,0
+NRG.US,D,20250411,000000,93.555,95.48,91.44,94.47,1634925,0
+NRG.US,D,20250414,000000,97.27,97.61,95,95.92,1981659,0
+NRG.US,D,20250415,000000,96.185,98.5,96,97.11,1513823,0
+NRG.US,D,20250416,000000,95.55,99.095,95.38,98.09,2217495,0
+NRG.US,D,20250417,000000,99.04,100.665,97.1,97.86,1945975,0
+NRG.US,D,20250421,000000,94.82,96.795,90.8429,93.09,1916026,0
+NRG.US,D,20250422,000000,95.09,99.34,95.09,98.8,3561572,0
+NRG.US,D,20250423,000000,103.16,105.61,100.97,102.04,1816690,0
+NRG.US,D,20250424,000000,101.725,106.8,101.535,106.11,1699827,0
+NRG.US,D,20250425,000000,106.35,109.19,106.11,108.33,1810187,0
+NRG.US,D,20250428,000000,108.14,109.66,107.62,109.36,2620976,0
+NRG.US,D,20250429,000000,108.5,110.1,107.18,109.53,1745544,0
+NRG.US,D,20250430,000000,107.171,109.84,105.3,109.58,2328102,0
+NRG.US,D,20250501,000000,111.25,115.24,111.25,114.14,3092623,0
+NRG.US,D,20250502,000000,115.02,117.9,114.37,116.64,2207727,0
+NRG.US,D,20250505,000000,115.7,116.71,114,116.23,1764480,0
+NRG.US,D,20250506,000000,114.2002,118.47,114.2002,117.01,2891543,0
+NRG.US,D,20250507,000000,116.285,119.815,115.48,118.67,2698166,0
+NRG.US,D,20250508,000000,119.32,120.92,117.865,120.34,2549566,0
+NRG.US,D,20250509,000000,120.5,120.725,117.435,119.33,3028467,0
+NRG.US,D,20250512,000000,137,150.81,136.95,150.61,10257926,0
+NRG.US,D,20250513,000000,149.63,158.655,147.9,156.71,8023091,0
+NRG.US,D,20250514,000000,154.75,158.37,152.91,153.81,6349651,0
+NRG.US,D,20250515,000000,153.18,157.405,152.84,155.02,4280481,0
+NRG.US,D,20250516,000000,154.92,159.24,154.04,159.2,6992273,0
+NRG.US,D,20250519,000000,156.87,161.78,156.16,161.24,2878834,0
+NRG.US,D,20250520,000000,160.62,161.38,158.83,159.68,3482168,0
+NRG.US,D,20250521,000000,158.44,158.66,154.83,155.47,3066336,0
+NRG.US,D,20250522,000000,154.1812,155.964,152.382,155.29,2461302,0
+NRG.US,D,20250523,000000,153.28,158.555,153.28,157.82,2290802,0
+NRG.US,D,20250527,000000,159.465,159.79,155.905,156.91,3851594,0
+NRG.US,D,20250528,000000,157.81,158.01,155.5835,156.06,1625624,0
+NRG.US,D,20250529,000000,158.13,158.51,153.09,154.47,3948988,0
+NRG.US,D,20250530,000000,153.65,156.12,153.65,155.9,3799347,0
+NRG.US,D,20250602,000000,156.52,159.74,154.6,158.49,3746029,0
+NRG.US,D,20250603,000000,160.625,162.3299,158.17,161.04,3914028,0
+NRG.US,D,20250604,000000,160.5,160.67,156.75,156.97,3204470,0
+NRG.US,D,20250605,000000,158.2,158.2,155.03,156.03,2491547,0
+NRG.US,D,20250606,000000,156.2,157.94,154.27,155.94,2328129,0
+NRG.US,D,20250609,000000,157.46,159.077,154.47,155.05,2166820,0
+NRG.US,D,20250610,000000,154.63,155.7515,147.69,148.68,3636863,0
+NRG.US,D,20250611,000000,150.51,152,148.25,149.07,4052871,0
+NRG.US,D,20250612,000000,148.38,152.12,148.23,151,2881419,0
+NRG.US,D,20250613,000000,150.105,152.15,149,152.04,2258572,0
+NRG.US,D,20250616,000000,153.55,155.88,153.34,153.94,2536251,0
+NRG.US,D,20250617,000000,153.8,154.59,150.14,152.08,2533194,0
+NRG.US,D,20250618,000000,152.445,154.2,151.1334,152.64,2528623,0
+NRG.US,D,20250620,000000,153.76,154.1,151.185,151.92,7964294,0
+NRG.US,D,20250623,000000,152,155,149.91,152.05,2423404,0
+NRG.US,D,20250624,000000,153.6,154.7,151.29,153.68,2654620,0
+NRG.US,D,20250625,000000,154.26,156.57,152.63,153.32,2195578,0
+NRG.US,D,20250626,000000,157.72,162.2184,156.27,161.54,2708576,0
+NRG.US,D,20250627,000000,163.5,168.57,162.12,162.67,9663385,0
+NRG.US,D,20250630,000000,163.79,164.695,160.185,160.58,2799546,0
+NRG.US,D,20250701,000000,160.25,160.26,153.7,155.96,3566745,0
+NRG.US,D,20250702,000000,156.31,157.53,154,155.54,2754893,0
+NRG.US,D,20250703,000000,156.335,158.78,155.65,158.39,2106109,0
+NRG.US,D,20250707,000000,158.54,160.6296,157.63,158.69,1929408,0
+NRG.US,D,20250708,000000,158.02,158.5,149.59,151.27,3066836,0
+NRG.US,D,20250709,000000,152.25,152.89,150.03,150.27,1916145,0
+NRG.US,D,20250710,000000,150.465,152.685,149.14,151.36,2102513,0
+NRG.US,D,20250711,000000,151.15,152.13,150.1201,150.68,1974189,0
+NRG.US,D,20250714,000000,150.75,151.36,148.38,151.06,1703864,0
+NRG.US,D,20250715,000000,152.13,152.66,145,146.88,2887818,0
+NRG.US,D,20250716,000000,147,147.78,143.4,144.96,2547025,0
+NRG.US,D,20250717,000000,146.225,148.03,145.06,147.38,2263117,0
+NRG.US,D,20250718,000000,149.89,154.52,149.65,151.75,3408531,0
+NRG.US,D,20250721,000000,151.875,155.2099,148.0474,152.31,2730806,0
+NRG.US,D,20250722,000000,153.27,154.42,147.55,153.96,2843109,0
+NRG.US,D,20250723,000000,160,165.68,158.2,160.55,5434471,0
+NRG.US,D,20250724,000000,161.155,161.41,157.6,157.97,2849916,0
+NRG.US,D,20250725,000000,158.75,158.88,155.83,156.59,2026163,0
+NRG.US,D,20250728,000000,157.875,159.65,157.1666,158.54,2071789,0
+NRG.US,D,20250729,000000,159.6,160.345,156.88,159.87,1979507,0
+NRG.US,D,20250730,000000,161.43,167,161.0001,166.59,3887610,0
+NRG.US,D,20250731,000000,167.6,169.24,165.495,167.2,3266149,0
+NRG.US,D,20250801,000000,162.17,168.375,160.38,167.63,2560607,0
+NRG.US,D,20250804,000000,169.94,174.45,168.95,173.91,3195607,0
+NRG.US,D,20250805,000000,174.89,175.96,167.46,171.96,4432463,0
+NRG.US,D,20250806,000000,166.07,166.07,145,148.56,9532996,0
+NRG.US,D,20250807,000000,151.01,155,150.005,153.22,4884479,0
+NRG.US,D,20250808,000000,153.94,155.06,151.5,152.54,2574272,0
+NRG.US,D,20250811,000000,151.94,154.9,151.37,152.03,2779746,0
+NRG.US,D,20250812,000000,151.5885,157,151.5885,156.69,2410609,0
+NRG.US,D,20250813,000000,157.405,158.9846,151.91,155,2514690,0
+NRG.US,D,20250814,000000,152.6,156.46,151.9,153.78,2211072,0
+NRG.US,D,20250815,000000,154.665,155.39,148.29,148.62,2789467,0
+NRG.US,D,20250818,000000,148.8478,150.88,147.81,150.44,2093726,0
+NRG.US,D,20250819,000000,149.365,150.12,147.05,148.38,2190844,0
+NRG.US,D,20250820,000000,147.01,148.78,143.55,148.19,2459270,0
+NRG.US,D,20250821,000000,147.87,150.16,144.7001,145.89,1889239,0
+NRG.US,D,20250822,000000,146.645,148.44,144.38,145.09,1900448,0
+NRG.US,D,20250825,000000,145.76,146.89,144.28,144.77,2051382,0
+NRG.US,D,20250826,000000,144.9,146.565,143.8201,146.23,2123367,0
+NRG.US,D,20250827,000000,146.445,149.23,146.37,148.12,1951357,0
+NRG.US,D,20250828,000000,148.225,151.205,147.455,148.66,1752548,0
+NRG.US,D,20250829,000000,148.43,148.56,143.96,145.56,1560892,0
+NRG.US,D,20250902,000000,142.03,145.24,140.7728,145.11,2499359,0
+NRG.US,D,20250903,000000,144.192,148.21,144.192,146.91,1458027,0
+NRG.US,D,20250904,000000,148.04,148.62,146.17,147.95,1305025,0
+NRG.US,D,20250905,000000,149.06,150.25,142.8729,147.66,1672701,0
+NRG.US,D,20250908,000000,148.25,149.64,144.7884,147.76,2333969,0
+NRG.US,D,20250909,000000,148.88,152.42,147.8244,152.26,1755759,0
+NRG.US,D,20250910,000000,154.95,162.26,154.905,161.21,3506683,0
+NRG.US,D,20250911,000000,161.79,161.79,157.75,157.92,2303298,0
+NRG.US,D,20250912,000000,157.805,165.82,157.02,164.84,2278795,0
+NRG.US,D,20250915,000000,165.105,169.02,165.105,166.08,2357871,0
+NRG.US,D,20250916,000000,167.025,167.24,162.25,164.22,2536495,0
+NRG.US,D,20250917,000000,165.37,167.08,162.305,164.58,2373256,0
+NRG.US,D,20250918,000000,166.57,167.58,161.87,164.19,2421814,0
+NRG.US,D,20250919,000000,165.5,165.78,161.89,164.36,4195856,0
+NRG.US,D,20250922,000000,164.9,172.04,163.5001,170.97,2580123,0
+NRG.US,D,20250923,000000,171.01,171.57,165.18,167.43,2527267,0
+NRG.US,D,20250924,000000,168.24,169.15,165.5,165.58,2133866,0
+NRG.US,D,20250925,000000,161.19,164.96,157.9,162.96,2226438,0
+NRG.US,D,20250926,000000,163.15,169.445,162.9,168.57,2443292,0
+NRG.US,D,20250929,000000,170.095,170.095,164.66,165.34,2686479,0
+NRG.US,D,20250930,000000,165.595,165.83,161.05,161.95,2449033,0
+NRG.US,D,20251001,000000,161.75,165.45,160.57,161.91,3233027,0
+NRG.US,D,20251002,000000,162.99,168.575,162.48,167.3,2642376,0
+NRG.US,D,20251003,000000,167.925,172.205,165.83,166.28,2270164,0
+NRG.US,D,20251006,000000,169.04,169.9699,163.1,163.95,2408362,0
+NRG.US,D,20251007,000000,164.22,165.8,162.07,162.61,2648515,0
+NRG.US,D,20251008,000000,164.59,169.33,163.5,167.52,2587632,0
+NRG.US,D,20251009,000000,168.615,169.99,166.92,168.25,1973685,0
+NRG.US,D,20251010,000000,168.08,168.83,160.38,160.43,1846217,0
+NRG.US,D,20251013,000000,164.44,168.78,164.16,168.77,1965430,0
+NRG.US,D,20251014,000000,166.26,168.98,163.09,165.61,1680882,0
+NRG.US,D,20251015,000000,168.19,173.36,167.86,171.33,2111137,0
+NRG.US,D,20251016,000000,173.415,173.995,165.74,169.93,2181634,0
+NRG.US,D,20251017,000000,168.66,172.4,165.88,168.74,2091700,0
+NRG.US,D,20251020,000000,172.4,172.9,166.31,167.01,1768846,0
+NRG.US,D,20251021,000000,166.27,167.91,160.19,163.59,2071021,0
+NRG.US,D,20251022,000000,164.69,165.37,158.31,160.42,2916195,0
+NRG.US,D,20251023,000000,161.25,163.98,160.31,163.81,2226112,0
+NRG.US,D,20251024,000000,167.485,170.57,167.08,170.36,1596170,0
+NRG.US,D,20251027,000000,172.45,173.35,169.8101,172.59,1602458,0
+NRG.US,D,20251028,000000,173.2,173.9,165.84,172.76,2472194,0
+NRG.US,D,20251029,000000,173.32,180.54,170.5,178.5,2483095,0
+NRG.US,D,20251030,000000,177.67,180.08,172.87,173.14,1769207,0
+NRG.US,D,20251031,000000,175.04,176.98,170.36,171.86,1567808,0
+NRG.US,D,20251103,000000,173.58,176.76,171.17,174.48,1593331,0
+NRG.US,D,20251104,000000,171.66,172.02,166.9,167.99,1835826,0
+NRG.US,D,20251105,000000,167.75,175.27,167.455,173.19,3047213,0
+NRG.US,D,20251106,000000,171.75,177.085,164.945,170.1,3293253,0
+NRG.US,D,20251107,000000,165.975,172.5,162,172.5,2530944,0
+NRG.US,D,20251110,000000,175.185,176.7299,164.1,166.72,2225486,0
+NRG.US,D,20251111,000000,164.38,167.15,160.76,162.84,2015765,0
+NRG.US,D,20251112,000000,164.5,169.46,162.9,168.84,2048582,0
+NRG.US,D,20251113,000000,167.27,169.23,164.935,166.15,2725495,0
+NRG.US,D,20251114,000000,162.45,171.2,160.06,165.19,2085932,0
+NRG.US,D,20251117,000000,165.19,169.25,162.23,163.21,1492254,0
+NRG.US,D,20251118,000000,161.14,168.7,161.14,166.45,2451805,0
+NRG.US,D,20251119,000000,166.29,173.52,166.26,168.8,2295859,0
+NRG.US,D,20251120,000000,173.14,174.73,160.35,160.46,2071467,0
+NRG.US,D,20251121,000000,160.53,161.395,155.39,159.2,2119421,0
+NRG.US,D,20251124,000000,161.71,167.97,158.945,166.85,2531810,0
+NRG.US,D,20251125,000000,167.26,168.325,161,163.81,1628772,0
+NRG.US,D,20251126,000000,166.01,169.91,165.605,168.54,1340474,0
+NRG.US,D,20251128,000000,170.3,171.77,168.405,169.49,944859,0
+NRG.US,D,20251201,000000,166.2708,167.565,163.76,165.66,1276045,0
+NRG.US,D,20251202,000000,166.5,168.08,162.76,164.08,1444666,0
+NRG.US,D,20251203,000000,164.425,167,160.22,166.77,1291292,0
+NRG.US,D,20251204,000000,166.76,170.1899,165.9975,169.36,1366059,0
+NRG.US,D,20251205,000000,169.125,170.249,162.79,163,1864827,0
+NRG.US,D,20251208,000000,164.07,167.18,162.21,164.11,1639388,0
+NRG.US,D,20251209,000000,165.41,171.565,164.31,166.75,1822468,0
+NRG.US,D,20251210,000000,167.39,170.06,163.25,168.16,1636165,0
+NRG.US,D,20251211,000000,165.18,170.84,164.265,170.64,1558983,0
+NRG.US,D,20251212,000000,171.99,172.4,160.579,161.44,2018205,0
+NRG.US,D,20251215,000000,162.14,163.06,159.27,159.99,1674699,0
+NRG.US,D,20251216,000000,159.5,162.265,157.45,160.15,1535226,0
+NRG.US,D,20251217,000000,161.055,161.0775,147.98,149.48,4748365,0
+NRG.US,D,20251218,000000,154.285,158.21,152.09,154.64,2218340,0
+NRG.US,D,20251219,000000,155.145,157.58,154.7,156.2,3893964,0
+NRG.US,D,20251222,000000,157.93,158.1,154.355,156.96,1267502,0
+NRG.US,D,20251223,000000,157.18,159.7099,156.65,158.11,1297854,0
+NRG.US,D,20251224,000000,157.96,161.139,156.94,160.56,553362,0
+NRG.US,D,20251226,000000,160.69,161.52,158.39,160.88,1099575,0
+NRG.US,D,20251229,000000,160.69,164.06,160.35,160.96,1377633,0
+NRG.US,D,20251230,000000,161.205,162,159.56,160.43,719778,0
+NRG.US,D,20251231,000000,161.195,161.195,159.19,159.24,776650,0
+NRG.US,D,20260102,000000,161.57,166.66,160.96,166.16,1328729,0
+NRG.US,D,20260105,000000,168,170.24,159,161.59,1700778,0
+NRG.US,D,20260106,000000,161,161.21,155.825,159.63,2038754,0
+NRG.US,D,20260107,000000,157.52,157.88,148.2,148.91,2619872,0
+NRG.US,D,20260108,000000,148.445,148.99,141.97,143.53,2549911,0
+NRG.US,D,20260109,000000,150.72,151.79,147.62,149.27,2505701,0
+NRG.US,D,20260112,000000,146.5,149.74,146,148.89,2024678,0
+NRG.US,D,20260113,000000,149.93,152.35,148.39,150.59,1715146,0
+NRG.US,D,20260114,000000,149.97,150.62,147.51,149.83,1775528,0
+NRG.US,D,20260115,000000,151.395,159.25,151.395,158.5,2336892,0
+NRG.US,D,20260116,000000,153.72,156.7799,148.865,152.05,3462598,0
+NRG.US,D,20260120,000000,146.59,152.59,145.52,148.91,1908452,0
+NRG.US,D,20260121,000000,151.47,151.9199,147.24,150.68,1702903,0
+NRG.US,D,20260122,000000,152.99,153.56,149.56,151.09,1713384,0
+NRG.US,D,20260123,000000,150.965,152.24,146.91,149.3,2296446,0
+NRG.US,D,20260126,000000,149.76,151.33,148.9901,149.93,1834211,0
+NRG.US,D,20260127,000000,149.925,156.415,149.32,156.04,1539088,0
+NRG.US,D,20260128,000000,157,157.5,153,155.11,1607987,0
+NRG.US,D,20260129,000000,156,157.2,151.18,153.72,1625098,0
+NRG.US,D,20260130,000000,152.92,156.975,150.87,152.63,1720209,0
+NRG.US,D,20260202,000000,152.11,153.32,148.58,149.11,1886530,0
+NRG.US,D,20260203,000000,151.11,154.56,147.72,152.18,2038882,0
+NRG.US,D,20260204,000000,151.54,153.47,140.49,143.99,3453334,0
+NRG.US,D,20260205,000000,142.47,147.46,141.81,144.44,2441234,0
+NRG.US,D,20260206,000000,148.01,153.57,148.01,153.32,2064218,0
+NRG.US,D,20260209,000000,154.36,158.35,152.785,155.72,1744272,0
+NRG.US,D,20260210,000000,157.02,158.69,154.01,156.43,1749763,0
+NRG.US,D,20260211,000000,157.91,160.96,156.62,160.63,1665581,0
+NRG.US,D,20260212,000000,162.02,166.25,158.46,161.8,2535157,0
+NRG.US,D,20260213,000000,161.535,172.68,161.535,172.35,3348867,0
+NRG.US,D,20260217,000000,173,177.71,170.86,173.45,2414565,0
+NRG.US,D,20260218,000000,175,176.44,170.55,171.06,1518116,0
diff --git a/daily/us/nyse stocks/2/nrgv.us.txt b/daily/us/nyse stocks/2/nrgv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0416139bf0368b6798210c7b6fd82ca4e12a6cf
--- /dev/null
+++ b/daily/us/nyse stocks/2/nrgv.us.txt	
@@ -0,0 +1,1224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRGV.US,D,20210331,000000,9.65,9.7,9.65,9.7,9089,0
+NRGV.US,D,20210401,000000,9.75,9.8214,9.74,9.75,35816,0
+NRGV.US,D,20210405,000000,9.71,9.84,9.71,9.7582,4539,0
+NRGV.US,D,20210406,000000,9.72,9.89,9.7,9.73,25280,0
+NRGV.US,D,20210407,000000,9.78,9.8,9.78,9.78,1719,0
+NRGV.US,D,20210408,000000,9.8491,9.8491,9.78,9.8,5359,0
+NRGV.US,D,20210409,000000,9.92,10.15,9.83,9.99,31777,0
+NRGV.US,D,20210412,000000,10.07,10.07,9.87,9.87,57351,0
+NRGV.US,D,20210413,000000,9.8601,9.8601,9.82,9.82,33972,0
+NRGV.US,D,20210414,000000,9.84,9.85,9.8,9.845,80663,0
+NRGV.US,D,20210415,000000,9.84,9.855,9.81,9.8334,10163,0
+NRGV.US,D,20210416,000000,10.05,10.05,9.82,9.869,18997,0
+NRGV.US,D,20210419,000000,9.75,9.85,9.75,9.85,21617,0
+NRGV.US,D,20210420,000000,9.8,9.835,9.75,9.82,24135,0
+NRGV.US,D,20210421,000000,9.8,9.82,9.79,9.82,9404,0
+NRGV.US,D,20210422,000000,9.75,9.81,9.75,9.78,11054,0
+NRGV.US,D,20210423,000000,9.74,9.9,9.74,9.9,36529,0
+NRGV.US,D,20210426,000000,9.9,9.91,9.85,9.87,34701,0
+NRGV.US,D,20210427,000000,9.87,9.87,9.76,9.83,12478,0
+NRGV.US,D,20210428,000000,9.83,9.83,9.8145,9.8145,1158,0
+NRGV.US,D,20210429,000000,9.81,9.81,9.7134,9.81,10781,0
+NRGV.US,D,20210430,000000,9.8,9.8,9.75,9.76,9298,0
+NRGV.US,D,20210503,000000,9.76,9.79,9.74,9.7703,17606,0
+NRGV.US,D,20210504,000000,9.77,9.77,9.74,9.76,38489,0
+NRGV.US,D,20210505,000000,9.76,9.79,9.74,9.79,17594,0
+NRGV.US,D,20210506,000000,9.75,9.8,9.75,9.8,8090,0
+NRGV.US,D,20210507,000000,9.7844,9.7844,9.732,9.78,28698,0
+NRGV.US,D,20210510,000000,9.78,9.79,9.74,9.77,44118,0
+NRGV.US,D,20210511,000000,9.74,9.77,9.7,9.7,234690,0
+NRGV.US,D,20210512,000000,9.7,9.79,9.69,9.78,73815,0
+NRGV.US,D,20210513,000000,9.78,9.78,9.73,9.73,253554,0
+NRGV.US,D,20210514,000000,9.72,9.73,9.7,9.73,47110,0
+NRGV.US,D,20210517,000000,9.7213,9.7213,9.7,9.71,4261,0
+NRGV.US,D,20210519,000000,9.88,9.95,9.71,9.71,258049,0
+NRGV.US,D,20210520,000000,9.69,9.7,9.64,9.64,6830,0
+NRGV.US,D,20210521,000000,9.63,9.85,9.63,9.63,50004,0
+NRGV.US,D,20210524,000000,9.65,9.69,9.63,9.69,357710,0
+NRGV.US,D,20210525,000000,9.7,9.7,9.67,9.68,27374,0
+NRGV.US,D,20210526,000000,9.7,9.73,9.65,9.66,25913,0
+NRGV.US,D,20210527,000000,9.66,9.695,9.66,9.68,79335,0
+NRGV.US,D,20210528,000000,9.7,9.7,9.67,9.68,10985,0
+NRGV.US,D,20210601,000000,9.76,9.76,9.7,9.7,60419,0
+NRGV.US,D,20210602,000000,9.7,9.73,9.69,9.73,20101,0
+NRGV.US,D,20210603,000000,9.66,9.76,9.66,9.76,24886,0
+NRGV.US,D,20210604,000000,9.75,9.76,9.74,9.75,11006,0
+NRGV.US,D,20210607,000000,9.72,9.75,9.72,9.74,9204,0
+NRGV.US,D,20210608,000000,9.73,9.73,9.72,9.7217,2841,0
+NRGV.US,D,20210610,000000,9.77,9.91,9.75,9.78,53802,0
+NRGV.US,D,20210611,000000,9.8,9.8,9.76,9.77,1493,0
+NRGV.US,D,20210614,000000,9.75,9.77,9.75,9.77,3870,0
+NRGV.US,D,20210615,000000,9.8,9.8,9.75,9.79,22029,0
+NRGV.US,D,20210616,000000,9.77,9.8,9.77,9.79,9058,0
+NRGV.US,D,20210617,000000,9.76,9.77,9.76,9.76,2054,0
+NRGV.US,D,20210618,000000,9.75,9.78,9.75,9.78,36884,0
+NRGV.US,D,20210621,000000,9.85,9.85,9.77,9.78,20563,0
+NRGV.US,D,20210622,000000,9.77,9.8,9.76,9.8,35160,0
+NRGV.US,D,20210623,000000,9.77,9.78,9.77,9.78,2071,0
+NRGV.US,D,20210624,000000,9.71,9.78,9.71,9.78,3734,0
+NRGV.US,D,20210625,000000,9.73,9.7401,9.73,9.73,4402,0
+NRGV.US,D,20210628,000000,9.71,9.75,9.71,9.75,20415,0
+NRGV.US,D,20210629,000000,9.84,9.84,9.71,9.75,43727,0
+NRGV.US,D,20210630,000000,9.76,9.76,9.75,9.75,10238,0
+NRGV.US,D,20210701,000000,9.74,9.78,9.74,9.78,28537,0
+NRGV.US,D,20210702,000000,9.76,9.78,9.74,9.77,42485,0
+NRGV.US,D,20210706,000000,9.76,9.76,9.68,9.72,37824,0
+NRGV.US,D,20210707,000000,9.7,9.75,9.7,9.75,28021,0
+NRGV.US,D,20210708,000000,9.73,9.74,9.7,9.74,24897,0
+NRGV.US,D,20210709,000000,9.722,9.722,9.71,9.71,9799,0
+NRGV.US,D,20210712,000000,9.71,9.71,9.71,9.71,45085,0
+NRGV.US,D,20210713,000000,9.71,9.72,9.71,9.72,2762,0
+NRGV.US,D,20210714,000000,9.71,9.72,9.7,9.72,3948,0
+NRGV.US,D,20210715,000000,9.73,9.73,9.692,9.71,15034,0
+NRGV.US,D,20210719,000000,9.71,9.71,9.7,9.71,62834,0
+NRGV.US,D,20210720,000000,9.71,9.71,9.7,9.7,1715,0
+NRGV.US,D,20210722,000000,9.7,9.72,9.7,9.72,14819,0
+NRGV.US,D,20210723,000000,9.71,9.72,9.71,9.72,5542,0
+NRGV.US,D,20210726,000000,9.72,9.72,9.71,9.71,32653,0
+NRGV.US,D,20210727,000000,9.7,9.71,9.68,9.7,3044,0
+NRGV.US,D,20210728,000000,9.69,9.73,9.68,9.73,12029,0
+NRGV.US,D,20210729,000000,9.67,9.67,9.67,9.67,426,0
+NRGV.US,D,20210730,000000,9.65,9.72,9.65,9.72,11100,0
+NRGV.US,D,20210802,000000,9.75,9.75,9.67,9.71,117342,0
+NRGV.US,D,20210803,000000,9.65,9.69,9.65,9.69,2631,0
+NRGV.US,D,20210804,000000,9.6899,9.71,9.67,9.7,22302,0
+NRGV.US,D,20210805,000000,9.65,9.68,9.615,9.67,25743,0
+NRGV.US,D,20210806,000000,9.67,9.6709,9.66,9.66,33225,0
+NRGV.US,D,20210809,000000,9.69,9.7,9.66,9.66,78883,0
+NRGV.US,D,20210810,000000,9.66,9.67,9.65,9.65,11888,0
+NRGV.US,D,20210811,000000,9.6501,9.67,9.65,9.66,28319,0
+NRGV.US,D,20210812,000000,9.66,9.66,9.66,9.66,629,0
+NRGV.US,D,20210813,000000,9.65,9.68,9.65,9.65,4740,0
+NRGV.US,D,20210816,000000,9.65,9.65,9.64,9.64,8728,0
+NRGV.US,D,20210817,000000,9.64,9.68,9.64,9.68,2015,0
+NRGV.US,D,20210818,000000,9.6511,9.6511,9.65,9.65,1830,0
+NRGV.US,D,20210819,000000,9.65,9.65,9.64,9.65,36282,0
+NRGV.US,D,20210820,000000,9.63,9.63,9.62,9.62,854,0
+NRGV.US,D,20210823,000000,9.62,9.69,9.62,9.67,17568,0
+NRGV.US,D,20210824,000000,9.65,9.65,9.63,9.64,26755,0
+NRGV.US,D,20210825,000000,9.68,9.69,9.64,9.67,6162,0
+NRGV.US,D,20210826,000000,9.64,9.64,9.64,9.64,190,0
+NRGV.US,D,20210827,000000,9.66,9.66,9.65,9.65,42591,0
+NRGV.US,D,20210830,000000,9.63,9.6899,9.61,9.6517,29694,0
+NRGV.US,D,20210831,000000,9.65,9.69,9.646,9.69,21874,0
+NRGV.US,D,20210901,000000,9.66,9.7,9.66,9.68,58091,0
+NRGV.US,D,20210902,000000,9.67,9.7,9.67,9.68,19254,0
+NRGV.US,D,20210903,000000,9.68,9.7,9.68,9.68,8048,0
+NRGV.US,D,20210907,000000,9.67,9.73,9.63,9.73,580311,0
+NRGV.US,D,20210908,000000,9.705,9.72,9.66,9.69,124074,0
+NRGV.US,D,20210909,000000,9.86,9.88,9.83,9.83,9570123,0
+NRGV.US,D,20210910,000000,9.85,9.88,9.84,9.85,448743,0
+NRGV.US,D,20210913,000000,9.85,9.96,9.85,9.86,313027,0
+NRGV.US,D,20210914,000000,9.88,9.9,9.85,9.89,566414,0
+NRGV.US,D,20210915,000000,9.9,9.91,9.87,9.9,665273,0
+NRGV.US,D,20210916,000000,9.88,9.905,9.88,9.9,200709,0
+NRGV.US,D,20210917,000000,9.89,9.93,9.8656,9.89,58503,0
+NRGV.US,D,20210920,000000,9.89,9.9099,9.85,9.85,50544,0
+NRGV.US,D,20210921,000000,9.86,9.91,9.86,9.89,75512,0
+NRGV.US,D,20210922,000000,9.91,9.91,9.86,9.87,121966,0
+NRGV.US,D,20210923,000000,9.9,9.9,9.86,9.89,19217,0
+NRGV.US,D,20210924,000000,9.89,9.89,9.86,9.88,110352,0
+NRGV.US,D,20210927,000000,9.9,9.9,9.86,9.87,449032,0
+NRGV.US,D,20210928,000000,9.9,9.9,9.86,9.89,22167,0
+NRGV.US,D,20210929,000000,9.88,9.88,9.85,9.88,155386,0
+NRGV.US,D,20210930,000000,9.91,9.91,9.86,9.9,377610,0
+NRGV.US,D,20211001,000000,9.9,9.92,9.85,9.86,71774,0
+NRGV.US,D,20211004,000000,9.9,9.9,9.85,9.85,151964,0
+NRGV.US,D,20211005,000000,9.87,9.87,9.84,9.84,413978,0
+NRGV.US,D,20211006,000000,9.87,9.87,9.85,9.85,115197,0
+NRGV.US,D,20211007,000000,9.84,9.87,9.84,9.85,36171,0
+NRGV.US,D,20211008,000000,9.85,9.8699,9.85,9.85,18261,0
+NRGV.US,D,20211011,000000,9.9,9.92,9.855,9.87,25934,0
+NRGV.US,D,20211012,000000,9.87,9.889,9.85,9.85,47902,0
+NRGV.US,D,20211013,000000,9.85,9.89,9.85,9.85,17399,0
+NRGV.US,D,20211014,000000,9.85,9.875,9.85,9.85,20501,0
+NRGV.US,D,20211015,000000,9.85,9.88,9.85,9.85,11414,0
+NRGV.US,D,20211018,000000,9.86,9.9,9.85,9.87,28091,0
+NRGV.US,D,20211019,000000,9.87,9.92,9.87,9.9,168115,0
+NRGV.US,D,20211020,000000,9.9,9.9199,9.89,9.9,84048,0
+NRGV.US,D,20211021,000000,9.88,9.9,9.88,9.88,117598,0
+NRGV.US,D,20211022,000000,9.91,9.92,9.8832,9.91,68818,0
+NRGV.US,D,20211025,000000,9.92,9.92,9.9,9.9,160393,0
+NRGV.US,D,20211026,000000,9.92,9.95,9.92,9.93,341137,0
+NRGV.US,D,20211027,000000,9.99,9.99,9.93,9.96,562781,0
+NRGV.US,D,20211028,000000,9.98,9.99,9.93,9.985,229566,0
+NRGV.US,D,20211029,000000,10,10,9.95,9.99,318165,0
+NRGV.US,D,20211101,000000,10,10,9.98,9.99,550213,0
+NRGV.US,D,20211102,000000,10,10,9.97,9.98,348987,0
+NRGV.US,D,20211103,000000,10,10,9.96,9.99,47135,0
+NRGV.US,D,20211104,000000,9.99,9.99,9.95,9.98,519603,0
+NRGV.US,D,20211105,000000,9.98,9.98,9.9618,9.98,36431,0
+NRGV.US,D,20211108,000000,9.99,9.99,9.96,9.97,134873,0
+NRGV.US,D,20211109,000000,9.98,9.99,9.97,9.97,77968,0
+NRGV.US,D,20211110,000000,9.97,9.99,9.97,9.97,36879,0
+NRGV.US,D,20211111,000000,9.97,9.98,9.97,9.98,79713,0
+NRGV.US,D,20211112,000000,9.99,9.99,9.97,9.98,126096,0
+NRGV.US,D,20211115,000000,9.98,10,9.97,9.98,487708,0
+NRGV.US,D,20211116,000000,10,10,9.97,9.98,22704,0
+NRGV.US,D,20211117,000000,10,10,9.96,9.97,248326,0
+NRGV.US,D,20211118,000000,9.97,9.99,9.91,9.97,223767,0
+NRGV.US,D,20211119,000000,10,10,9.97,9.98,51032,0
+NRGV.US,D,20211122,000000,9.98,9.99,9.97,9.97,63543,0
+NRGV.US,D,20211123,000000,9.98,9.98,9.97,9.98,31026,0
+NRGV.US,D,20211124,000000,9.99,9.99,9.96,9.97,8389,0
+NRGV.US,D,20211126,000000,9.98,9.98,9.9601,9.9691,54776,0
+NRGV.US,D,20211129,000000,10,10,9.96,9.97,574123,0
+NRGV.US,D,20211130,000000,9.96,9.985,9.96,9.98,159924,0
+NRGV.US,D,20211201,000000,9.99,9.99,9.9301,9.95,79095,0
+NRGV.US,D,20211202,000000,9.98,9.98,9.92,9.95,166070,0
+NRGV.US,D,20211203,000000,9.97,9.98,9.94,9.96,35941,0
+NRGV.US,D,20211206,000000,9.97,9.97,9.9201,9.94,99999,0
+NRGV.US,D,20211207,000000,9.96,9.96,9.9,9.9,70507,0
+NRGV.US,D,20211208,000000,9.91,9.93,9.89,9.91,280814,0
+NRGV.US,D,20211209,000000,9.89,9.99,9.89,9.9577,170837,0
+NRGV.US,D,20211210,000000,9.97,10,9.93,9.94,109807,0
+NRGV.US,D,20211213,000000,10,10,9.92,9.93,79625,0
+NRGV.US,D,20211214,000000,9.92,9.96,9.9,9.94,115457,0
+NRGV.US,D,20211215,000000,9.97,10,9.89,9.94,96736,0
+NRGV.US,D,20211216,000000,9.98,9.9899,9.89,9.9,38369,0
+NRGV.US,D,20211217,000000,9.9,9.99,9.89,9.89,105518,0
+NRGV.US,D,20211220,000000,9.92,9.98,9.89,9.9,53529,0
+NRGV.US,D,20211221,000000,9.9041,9.9376,9.9041,9.915,11700,0
+NRGV.US,D,20211222,000000,9.94,9.94,9.91,9.92,49992,0
+NRGV.US,D,20211223,000000,9.94,9.94,9.92,9.94,47820,0
+NRGV.US,D,20211227,000000,9.96,9.9799,9.93,9.96,53264,0
+NRGV.US,D,20211228,000000,9.98,9.98,9.9,9.9,156879,0
+NRGV.US,D,20211229,000000,9.95,9.95,9.9,9.9,86720,0
+NRGV.US,D,20211230,000000,9.94,9.94,9.91,9.9225,63178,0
+NRGV.US,D,20211231,000000,9.92,9.95,9.9,9.9,122619,0
+NRGV.US,D,20220103,000000,9.95,9.99,9.91,9.91,346018,0
+NRGV.US,D,20220104,000000,9.9,9.96,9.9,9.96,115751,0
+NRGV.US,D,20220105,000000,9.97,9.98,9.93,9.97,147278,0
+NRGV.US,D,20220106,000000,9.98,9.98,9.94,9.945,1051063,0
+NRGV.US,D,20220107,000000,9.98,9.98,9.94,9.94,25096,0
+NRGV.US,D,20220110,000000,9.94,9.95,9.93,9.94,134158,0
+NRGV.US,D,20220111,000000,9.95,9.95,9.92,9.94,429690,0
+NRGV.US,D,20220112,000000,9.94,9.94,9.93,9.93,67427,0
+NRGV.US,D,20220113,000000,9.94,9.94,9.93,9.9394,47252,0
+NRGV.US,D,20220114,000000,9.94,9.95,9.93,9.93,150637,0
+NRGV.US,D,20220118,000000,9.95,9.95,9.92,9.92,55460,0
+NRGV.US,D,20220119,000000,9.94,9.94,9.92,9.92,117296,0
+NRGV.US,D,20220120,000000,9.92,9.93,9.92,9.93,14030,0
+NRGV.US,D,20220121,000000,9.92,9.93,9.92,9.92,45118,0
+NRGV.US,D,20220124,000000,9.93,9.9699,9.93,9.96,825054,0
+NRGV.US,D,20220125,000000,9.96,9.98,9.96,9.98,642916,0
+NRGV.US,D,20220126,000000,9.98,9.98,9.96,9.97,1493108,0
+NRGV.US,D,20220127,000000,9.97,9.98,9.96,9.97,294821,0
+NRGV.US,D,20220128,000000,9.97,9.9785,9.95,9.96,570997,0
+NRGV.US,D,20220131,000000,9.95,9.98,9.95,9.97,549855,0
+NRGV.US,D,20220201,000000,9.97,9.99,9.97,9.98,925638,0
+NRGV.US,D,20220202,000000,9.98,9.985,9.97,9.97,255213,0
+NRGV.US,D,20220203,000000,9.96,9.99,9.96,9.99,877290,0
+NRGV.US,D,20220204,000000,9.97,9.99,9.97,9.98,550547,0
+NRGV.US,D,20220207,000000,9.67,9.92,9.36,9.58,417188,0
+NRGV.US,D,20220208,000000,9.64,9.9,9.62,9.74,391496,0
+NRGV.US,D,20220209,000000,9.65,9.7,8.88,9.2,370861,0
+NRGV.US,D,20220210,000000,9.11,10.42,9.11,10.18,655577,0
+NRGV.US,D,20220211,000000,10.19,12.38,10.18,11.55,1813398,0
+NRGV.US,D,20220214,000000,11.5,12.5,8.9645,9.39,319400,0
+NRGV.US,D,20220215,000000,9.84,10.5,9.47,9.93,364180,0
+NRGV.US,D,20220216,000000,10.04,10.23,9.55,9.77,259791,0
+NRGV.US,D,20220217,000000,10.14,14.1,9.8001,11.1,5776793,0
+NRGV.US,D,20220218,000000,18.34,18.57,11.72,12.36,23047944,0
+NRGV.US,D,20220222,000000,11,12.77,10.95,11.22,1255323,0
+NRGV.US,D,20220223,000000,11.13,12.49,11.12,12.2,822847,0
+NRGV.US,D,20220224,000000,11.09,13.82,11.06,13.79,1525393,0
+NRGV.US,D,20220225,000000,13.93,14.49,12.4,13.4,1094393,0
+NRGV.US,D,20220228,000000,13.15,13.74,11.75,11.87,688082,0
+NRGV.US,D,20220301,000000,11.78,12.56,11.76,12.01,327694,0
+NRGV.US,D,20220302,000000,12.03,13.34,11.94,13,697966,0
+NRGV.US,D,20220303,000000,12.99,13.39,12.58,12.98,643921,0
+NRGV.US,D,20220304,000000,12.9,13.25,12.74,13,356652,0
+NRGV.US,D,20220307,000000,12.99,14.26,12.13,12.21,654917,0
+NRGV.US,D,20220308,000000,12.05,12.51,11.66,11.69,263993,0
+NRGV.US,D,20220309,000000,12,12.49,12,12.16,224370,0
+NRGV.US,D,20220310,000000,12.1,12.69,11.07,11.2,296837,0
+NRGV.US,D,20220311,000000,11.2,11.5,11.0925,11.35,91894,0
+NRGV.US,D,20220314,000000,11.52,11.98,11.4,11.9,222746,0
+NRGV.US,D,20220315,000000,12.15,13.3515,11.96,12.42,313455,0
+NRGV.US,D,20220316,000000,12.63,12.75,12.05,12.34,274735,0
+NRGV.US,D,20220317,000000,13,13,12.01,12.73,180276,0
+NRGV.US,D,20220318,000000,12.68,12.765,12.31,12.41,254839,0
+NRGV.US,D,20220321,000000,12.49,13.34,12.39,13.05,492186,0
+NRGV.US,D,20220322,000000,13.31,13.71,13.05,13.57,411928,0
+NRGV.US,D,20220323,000000,13.51,14.08,13.315,14.02,621126,0
+NRGV.US,D,20220324,000000,14.99,15.91,14.21,15.31,1838558,0
+NRGV.US,D,20220325,000000,15.47,16.105,15.4,15.73,691430,0
+NRGV.US,D,20220328,000000,15.75,16,14.96,15,565134,0
+NRGV.US,D,20220329,000000,15.08,15.805,13.63,13.85,628058,0
+NRGV.US,D,20220330,000000,13.85,15.36,13.85,15.17,2451589,0
+NRGV.US,D,20220331,000000,15.03,17.46,14.92,15.9,1207090,0
+NRGV.US,D,20220401,000000,15.75,16.9,15.3,16.05,601428,0
+NRGV.US,D,20220404,000000,16.19,18.9899,16.19,18.2,1390371,0
+NRGV.US,D,20220405,000000,18.27,22.1,18.27,21.64,2747965,0
+NRGV.US,D,20220406,000000,19.91,20.85,17.36,19.26,1314058,0
+NRGV.US,D,20220407,000000,19.25,20.83,18.55,19.87,755831,0
+NRGV.US,D,20220408,000000,20,20.12,17.61,18.32,629882,0
+NRGV.US,D,20220411,000000,18.18,18.18,14.63,14.78,1067376,0
+NRGV.US,D,20220412,000000,15,15.2281,12.845,13.7,733409,0
+NRGV.US,D,20220413,000000,14.38,15.29,13.38,15,706583,0
+NRGV.US,D,20220414,000000,14.7,14.936,12.53,12.87,412308,0
+NRGV.US,D,20220418,000000,13.26,14.0799,13,14.04,308107,0
+NRGV.US,D,20220419,000000,13.75,13.9884,12.01,13,678715,0
+NRGV.US,D,20220420,000000,12.77,14.37,12.75,14.08,505290,0
+NRGV.US,D,20220421,000000,13.54,14.17,12.755,13.15,527337,0
+NRGV.US,D,20220422,000000,12.91,13.9,12.91,13.39,250418,0
+NRGV.US,D,20220425,000000,13.84,14.29,13.03,14.1,466456,0
+NRGV.US,D,20220426,000000,13.81,15.23,13.31,14.47,632854,0
+NRGV.US,D,20220427,000000,14.5,15.29,14.453,14.89,371862,0
+NRGV.US,D,20220428,000000,14.9,15.71,14.53,14.75,362861,0
+NRGV.US,D,20220429,000000,14.5,15.37,13.81,13.89,395543,0
+NRGV.US,D,20220502,000000,13.99,14.51,13.94,14.49,298042,0
+NRGV.US,D,20220503,000000,14.21,14.51,13.02,14.01,402261,0
+NRGV.US,D,20220504,000000,13.89,14.01,13.055,13.55,362114,0
+NRGV.US,D,20220505,000000,13.43,14.37,13.39,14.21,333495,0
+NRGV.US,D,20220506,000000,13.82,14.27,13.5,14.02,237165,0
+NRGV.US,D,20220509,000000,11.75,11.75,9.89,10.81,1307678,0
+NRGV.US,D,20220510,000000,10.8,11.24,10.41,10.54,782366,0
+NRGV.US,D,20220511,000000,10.47,10.5,9.57,10.23,505614,0
+NRGV.US,D,20220512,000000,9.68,10.63,9.65,10.47,508196,0
+NRGV.US,D,20220513,000000,11.35,11.35,10.45,10.56,705118,0
+NRGV.US,D,20220516,000000,10.76,11.0899,10.2,10.36,466226,0
+NRGV.US,D,20220517,000000,10.32,11.49,10.15,10.71,648691,0
+NRGV.US,D,20220518,000000,10.58,11.4,10.4,11,516551,0
+NRGV.US,D,20220519,000000,10.84,11.22,10.56,11.02,517286,0
+NRGV.US,D,20220520,000000,11,11.86,11,11.74,462957,0
+NRGV.US,D,20220523,000000,11.78,12.77,11.59,12.57,507150,0
+NRGV.US,D,20220524,000000,12.48,13.69,12.4,12.89,670593,0
+NRGV.US,D,20220525,000000,12.76,13.46,12.4,13.39,420678,0
+NRGV.US,D,20220526,000000,13.16,14.46,13.16,13.98,552566,0
+NRGV.US,D,20220527,000000,13.99,14.885,13.86,14.32,609646,0
+NRGV.US,D,20220531,000000,14.73,15.35,14.36,15.24,1340389,0
+NRGV.US,D,20220601,000000,15.35,16.22,15.15,15.93,928214,0
+NRGV.US,D,20220602,000000,15.93,16.4,15.37,15.81,721877,0
+NRGV.US,D,20220603,000000,15.41,16.08,15.21,15.94,632673,0
+NRGV.US,D,20220606,000000,16.12,16.12,12.81,13.21,2002287,0
+NRGV.US,D,20220607,000000,13.15,13.88,12.935,13.56,697412,0
+NRGV.US,D,20220608,000000,13.19,13.68,13.102,13.51,509471,0
+NRGV.US,D,20220609,000000,13.32,13.32,10.615,10.67,772658,0
+NRGV.US,D,20220610,000000,10.61,10.75,10.05,10.1,553015,0
+NRGV.US,D,20220613,000000,9.95,10,8.9,9,782318,0
+NRGV.US,D,20220614,000000,9.01,9.54,8.34,8.66,543077,0
+NRGV.US,D,20220615,000000,8.69,9.47,8.35,9.37,419932,0
+NRGV.US,D,20220616,000000,9.04,9.48,8.64,9.39,447038,0
+NRGV.US,D,20220617,000000,9.5,10.3,9.4,10.13,3670309,0
+NRGV.US,D,20220621,000000,10.17,11,10.17,10.63,296455,0
+NRGV.US,D,20220622,000000,10.37,11.01,10.1,10.66,380942,0
+NRGV.US,D,20220623,000000,10.55,10.99,10.17,10.72,405891,0
+NRGV.US,D,20220624,000000,10.68,11.06,9.37,9.42,3210400,0
+NRGV.US,D,20220627,000000,9.57,10.13,9.46,9.49,646341,0
+NRGV.US,D,20220628,000000,9.49,10.24,9.49,9.95,541460,0
+NRGV.US,D,20220629,000000,10.43,10.43,9.14,9.89,534251,0
+NRGV.US,D,20220630,000000,9.53,10.22,9.525,10.02,346699,0
+NRGV.US,D,20220701,000000,9.97,10.2331,8.12,8.29,925240,0
+NRGV.US,D,20220705,000000,8.28,8.28,7.2268,7.44,533575,0
+NRGV.US,D,20220706,000000,7.43,7.48,7.15,7.42,394745,0
+NRGV.US,D,20220707,000000,7.5,8.1,7.414,8.01,428040,0
+NRGV.US,D,20220708,000000,8.02,8.46,8.02,8.24,180031,0
+NRGV.US,D,20220711,000000,8.03,8.03,7.65,7.81,246881,0
+NRGV.US,D,20220712,000000,7.78,7.99,7.66,7.82,231763,0
+NRGV.US,D,20220713,000000,7.75,7.75,7.41,7.41,218509,0
+NRGV.US,D,20220714,000000,7.3,7.3,6.505,6.6,361839,0
+NRGV.US,D,20220715,000000,6.71,7.78,6.54,7.16,662193,0
+NRGV.US,D,20220718,000000,7.16,7.39,6.65,6.81,364287,0
+NRGV.US,D,20220719,000000,6.9,7.09,6.56,6.63,396201,0
+NRGV.US,D,20220720,000000,6.62,6.66,6.39,6.57,404130,0
+NRGV.US,D,20220721,000000,6.58,6.7,6.06,6.49,1073042,0
+NRGV.US,D,20220722,000000,6.5,6.5,5.74,5.91,638097,0
+NRGV.US,D,20220725,000000,5.93,5.94,5.14,5.15,546780,0
+NRGV.US,D,20220726,000000,5.1,5.1463,4.72,4.87,674483,0
+NRGV.US,D,20220727,000000,4.8,4.94,4.56,4.65,766965,0
+NRGV.US,D,20220728,000000,4.71,5,4.37,4.54,612622,0
+NRGV.US,D,20220729,000000,4.52,4.72,4.365,4.45,527892,0
+NRGV.US,D,20220801,000000,4.56,4.56,4.005,4.06,587214,0
+NRGV.US,D,20220802,000000,4.01,4.5,4.01,4.17,543715,0
+NRGV.US,D,20220803,000000,4.32,4.43,4.05,4.12,577569,0
+NRGV.US,D,20220804,000000,4.29,4.41,3.97,4.3,699690,0
+NRGV.US,D,20220805,000000,4.3,4.51,4.1193,4.47,514941,0
+NRGV.US,D,20220808,000000,4.78,5.2198,4.57,4.94,778325,0
+NRGV.US,D,20220809,000000,5.15,5.16,4.36,4.49,602786,0
+NRGV.US,D,20220810,000000,4.57,5.3162,4.43,5.3,584609,0
+NRGV.US,D,20220811,000000,5.39,5.42,4.76,5.02,2061333,0
+NRGV.US,D,20220812,000000,5,5.26,4.86,5.04,933666,0
+NRGV.US,D,20220815,000000,4.98,5.56,4.845,5.44,1047896,0
+NRGV.US,D,20220816,000000,5.42,5.96,5.31,5.72,1435033,0
+NRGV.US,D,20220817,000000,5.61,5.7149,5.02,5.32,951074,0
+NRGV.US,D,20220818,000000,5.31,5.6,5.08,5.59,984308,0
+NRGV.US,D,20220819,000000,5.55,5.55,4.92,5.25,1778355,0
+NRGV.US,D,20220822,000000,5.2,5.48,5.14,5.29,1223198,0
+NRGV.US,D,20220823,000000,5.25,5.435,5.09,5.15,1262166,0
+NRGV.US,D,20220824,000000,5.22,5.31,5.01,5.3,1111162,0
+NRGV.US,D,20220825,000000,5.3,5.89,5.26,5.61,1253387,0
+NRGV.US,D,20220826,000000,5.5,5.72,5.26,5.46,914039,0
+NRGV.US,D,20220829,000000,5.31,5.51,5,5.46,741745,0
+NRGV.US,D,20220830,000000,5.49,5.578,5.03,5.17,775966,0
+NRGV.US,D,20220831,000000,5.19,5.6,5.14,5.51,824721,0
+NRGV.US,D,20220901,000000,5.45,5.58,5.24,5.31,797405,0
+NRGV.US,D,20220902,000000,5.24,5.54,5.24,5.34,556476,0
+NRGV.US,D,20220906,000000,5.45,5.5,4.82,4.83,726015,0
+NRGV.US,D,20220907,000000,4.84,4.88,4.35,4.5,763739,0
+NRGV.US,D,20220908,000000,4.46,4.57,4.13,4.13,759918,0
+NRGV.US,D,20220909,000000,4.28,4.46,4.14,4.43,570524,0
+NRGV.US,D,20220912,000000,4.47,4.47,4.2,4.38,566885,0
+NRGV.US,D,20220913,000000,4.44,4.46,4.18,4.21,480029,0
+NRGV.US,D,20220914,000000,4.25,4.8287,4.13,4.49,1131980,0
+NRGV.US,D,20220915,000000,4.48,4.72,4.04,4.35,1123249,0
+NRGV.US,D,20220916,000000,4.21,4.74,4.115,4.47,4466479,0
+NRGV.US,D,20220919,000000,4.31,4.625,4.29,4.5,677264,0
+NRGV.US,D,20220920,000000,4.36,4.57,4.34,4.46,952322,0
+NRGV.US,D,20220921,000000,4.38,4.68,4.35,4.48,884864,0
+NRGV.US,D,20220922,000000,4.51,4.58,4.34,4.53,1170485,0
+NRGV.US,D,20220923,000000,4.5,4.61,4.315,4.44,982829,0
+NRGV.US,D,20220926,000000,4.39,5.05,4.36,4.91,1068578,0
+NRGV.US,D,20220927,000000,5.03,5.64,4.88,5.42,1583663,0
+NRGV.US,D,20220928,000000,5.42,5.69,5.17,5.51,1421643,0
+NRGV.US,D,20220929,000000,5.17,5.33,4.9,5.27,2924094,0
+NRGV.US,D,20220930,000000,5.05,5.345,4.92,5.28,740064,0
+NRGV.US,D,20221003,000000,5.43,6.54,5.11,6.5,1677688,0
+NRGV.US,D,20221004,000000,6.48,6.535,6.06,6.3,1713644,0
+NRGV.US,D,20221005,000000,6.3,6.6,6.08,6.44,709083,0
+NRGV.US,D,20221006,000000,6.32,6.72,6.31,6.45,733117,0
+NRGV.US,D,20221007,000000,6.39,6.4,5.19,5.44,1029044,0
+NRGV.US,D,20221010,000000,5.35,5.62,5.04,5.61,734000,0
+NRGV.US,D,20221011,000000,5.47,5.54,5.155,5.19,416342,0
+NRGV.US,D,20221012,000000,5.14,5.18,4.605,4.63,592364,0
+NRGV.US,D,20221013,000000,4.51,5.18,4.45,5.14,576098,0
+NRGV.US,D,20221014,000000,5.12,5.3199,4.67,4.67,729279,0
+NRGV.US,D,20221017,000000,4.77,5,4.53,4.56,565297,0
+NRGV.US,D,20221018,000000,4.74,4.91,4.45,4.59,423156,0
+NRGV.US,D,20221019,000000,4.55,4.82,4.46,4.58,299678,0
+NRGV.US,D,20221020,000000,4.6,4.77,4.12,4.15,756172,0
+NRGV.US,D,20221021,000000,4.16,4.23,3.63,3.77,1366613,0
+NRGV.US,D,20221024,000000,3.78,3.85,3.51,3.62,567609,0
+NRGV.US,D,20221025,000000,3.52,4.11,3.45,4.07,923851,0
+NRGV.US,D,20221026,000000,3.98,4.16,3.53,3.53,1292031,0
+NRGV.US,D,20221027,000000,3.56,3.56,3.3,3.35,840093,0
+NRGV.US,D,20221028,000000,3.31,3.345,3.01,3.13,907193,0
+NRGV.US,D,20221031,000000,3.28,3.31,3.14,3.22,728634,0
+NRGV.US,D,20221101,000000,3.25,3.29,2.92,2.95,984557,0
+NRGV.US,D,20221102,000000,2.97,3.12,2.8,2.93,762916,0
+NRGV.US,D,20221103,000000,2.85,3.1,2.83,3.03,450808,0
+NRGV.US,D,20221104,000000,3.05,3.13,2.955,3.09,668938,0
+NRGV.US,D,20221107,000000,3.11,3.2,2.925,3.08,631783,0
+NRGV.US,D,20221108,000000,3.08,3.25,3.0101,3.08,437724,0
+NRGV.US,D,20221109,000000,3.08,3.11,2.805,2.82,712324,0
+NRGV.US,D,20221110,000000,2.95,3.3,2.86,3.1,1358855,0
+NRGV.US,D,20221111,000000,3.18,3.3,3.08,3.18,1024085,0
+NRGV.US,D,20221114,000000,3.18,3.29,3.06,3.24,724178,0
+NRGV.US,D,20221115,000000,3.25,4.28,3.25,3.94,1542390,0
+NRGV.US,D,20221116,000000,3.96,3.985,3.465,3.56,1003936,0
+NRGV.US,D,20221117,000000,3.59,4.3,3.4717,4.02,964767,0
+NRGV.US,D,20221118,000000,4.1,4.1,3.7,3.78,543219,0
+NRGV.US,D,20221121,000000,3.8,4.01,3.59,3.73,1012761,0
+NRGV.US,D,20221122,000000,3.8,4.19,3.7141,4.17,738637,0
+NRGV.US,D,20221123,000000,4.23,4.94,4.22,4.89,967691,0
+NRGV.US,D,20221125,000000,4.86,5.08,4.27,4.95,683325,0
+NRGV.US,D,20221128,000000,4.77,4.875,3.76,3.89,1142711,0
+NRGV.US,D,20221129,000000,3.9,4.07,3.38,3.48,1082314,0
+NRGV.US,D,20221130,000000,3.58,4.07,3.41,3.74,1238250,0
+NRGV.US,D,20221201,000000,3.67,3.82,3.56,3.61,560830,0
+NRGV.US,D,20221202,000000,3.5,3.61,3.39,3.57,731978,0
+NRGV.US,D,20221205,000000,3.57,3.58,3.21,3.26,675957,0
+NRGV.US,D,20221206,000000,3.27,3.32,2.6821,2.77,1902633,0
+NRGV.US,D,20221207,000000,2.76,2.81,2.62,2.73,650780,0
+NRGV.US,D,20221208,000000,2.8,3.16,2.6,2.72,1093314,0
+NRGV.US,D,20221209,000000,2.72,3.02,2.65,2.91,999690,0
+NRGV.US,D,20221212,000000,3,3.08,2.73,2.94,923249,0
+NRGV.US,D,20221213,000000,3.14,3.235,2.8,3.06,1048344,0
+NRGV.US,D,20221214,000000,3.07,3.2,2.97,3.08,796763,0
+NRGV.US,D,20221215,000000,3.09,3.18,2.97,3.08,936829,0
+NRGV.US,D,20221216,000000,3.07,3.12,2.81,2.93,3962192,0
+NRGV.US,D,20221219,000000,2.94,2.94,2.62,2.69,1144423,0
+NRGV.US,D,20221220,000000,2.66,2.67,2.21,2.26,1488684,0
+NRGV.US,D,20221221,000000,2.27,2.41,2.21,2.36,1125675,0
+NRGV.US,D,20221222,000000,2.34,2.65,2.28,2.46,1766746,0
+NRGV.US,D,20221223,000000,2.45,2.54,2.33,2.51,1051022,0
+NRGV.US,D,20221227,000000,2.42,2.77,2.36,2.63,1107231,0
+NRGV.US,D,20221228,000000,2.62,3.07,2.51,2.55,1214553,0
+NRGV.US,D,20221229,000000,2.56,2.905,2.55,2.75,3328995,0
+NRGV.US,D,20221230,000000,2.72,3.135,2.69,3.12,1254469,0
+NRGV.US,D,20230103,000000,3.11,3.18,2.805,3.09,807407,0
+NRGV.US,D,20230104,000000,3.11,3.36,3.09,3.23,777667,0
+NRGV.US,D,20230105,000000,3.23,3.24,3,3.02,919856,0
+NRGV.US,D,20230106,000000,3.04,3.06,2.8,3.06,833252,0
+NRGV.US,D,20230109,000000,3.13,3.54,3.12,3.46,845750,0
+NRGV.US,D,20230110,000000,3.44,3.66,3.27,3.64,662643,0
+NRGV.US,D,20230111,000000,3.65,4.1,3.63,4.04,739077,0
+NRGV.US,D,20230112,000000,4.1,4.12,3.72,3.97,1068636,0
+NRGV.US,D,20230113,000000,3.95,4.21,3.88,4,713969,0
+NRGV.US,D,20230117,000000,4.01,4.13,3.55,3.56,545117,0
+NRGV.US,D,20230118,000000,4.06,5.51,4,4.8,23305449,0
+NRGV.US,D,20230119,000000,4.71,4.7473,3.92,4.35,3187421,0
+NRGV.US,D,20230120,000000,4.42,4.495,4.12,4.26,1519803,0
+NRGV.US,D,20230123,000000,4.31,4.78,4.2,4.67,1832032,0
+NRGV.US,D,20230124,000000,4.64,5.1,4.52,4.66,924409,0
+NRGV.US,D,20230125,000000,4.66,4.725,4.22,4.71,664865,0
+NRGV.US,D,20230126,000000,4.75,4.81,4.51,4.67,670061,0
+NRGV.US,D,20230127,000000,4.65,5.23,4.59,5.05,1218570,0
+NRGV.US,D,20230130,000000,4.99,5.03,4.38,4.38,1304243,0
+NRGV.US,D,20230131,000000,4.43,4.46,4.215,4.24,788883,0
+NRGV.US,D,20230201,000000,4.24,4.73,4.11,4.59,957412,0
+NRGV.US,D,20230202,000000,4.66,5.05,4.58,4.93,1026901,0
+NRGV.US,D,20230203,000000,4.88,4.93,4.44,4.49,635058,0
+NRGV.US,D,20230206,000000,4.41,4.51,4.2759,4.43,591397,0
+NRGV.US,D,20230207,000000,4.47,4.7785,4.16,4.38,1012990,0
+NRGV.US,D,20230208,000000,4.31,4.475,4.21,4.23,616421,0
+NRGV.US,D,20230209,000000,4.26,4.44,3.96,4.08,812069,0
+NRGV.US,D,20230210,000000,4.16,4.16,3.93,4.03,395532,0
+NRGV.US,D,20230213,000000,4.02,4.03,3.425,3.62,1526937,0
+NRGV.US,D,20230214,000000,3.55,3.81,3.54,3.76,807493,0
+NRGV.US,D,20230215,000000,3.71,3.97,3.62,3.82,816534,0
+NRGV.US,D,20230216,000000,3.77,3.77,3.57,3.6,984528,0
+NRGV.US,D,20230217,000000,3.6,3.66,3.32,3.59,1241208,0
+NRGV.US,D,20230221,000000,3.53,3.54,3.33,3.42,1016637,0
+NRGV.US,D,20230222,000000,3.43,3.535,3.24,3.4,906260,0
+NRGV.US,D,20230223,000000,3.31,3.53,3.27,3.43,1099501,0
+NRGV.US,D,20230224,000000,3.35,3.35,3.14,3.3,1136811,0
+NRGV.US,D,20230227,000000,3.36,3.54,3.35,3.46,693917,0
+NRGV.US,D,20230228,000000,3.5,3.5,3.19,3.34,1543857,0
+NRGV.US,D,20230301,000000,3.34,3.37,3.04,3.24,1257324,0
+NRGV.US,D,20230302,000000,3.15,3.22,3.02,3.1,1261714,0
+NRGV.US,D,20230303,000000,3.14,3.29,2.92,3.26,1394996,0
+NRGV.US,D,20230306,000000,3.11,3.3481,3.06,3.16,1626133,0
+NRGV.US,D,20230307,000000,3.18,3.2,3,3.1,2238361,0
+NRGV.US,D,20230308,000000,3.25,3.33,2.72,2.95,3099416,0
+NRGV.US,D,20230309,000000,2.94,3.085,2.85,2.87,1605921,0
+NRGV.US,D,20230310,000000,2.86,2.87,2.55,2.7,2267373,0
+NRGV.US,D,20230313,000000,2.68,2.76,2.5,2.51,1572732,0
+NRGV.US,D,20230314,000000,2.56,2.62,1.9501,2.27,4009367,0
+NRGV.US,D,20230315,000000,2.11,2.285,2.01,2.2,1919026,0
+NRGV.US,D,20230316,000000,2.27,2.357,2.22,2.33,1048694,0
+NRGV.US,D,20230317,000000,2.3,2.31,2.15,2.21,1991002,0
+NRGV.US,D,20230320,000000,2.21,2.27,2.09,2.1,1059662,0
+NRGV.US,D,20230321,000000,2.17,2.32,2.115,2.27,919211,0
+NRGV.US,D,20230322,000000,2.27,2.27,2.1,2.11,578828,0
+NRGV.US,D,20230323,000000,2.14,2.175,2,2.02,1842453,0
+NRGV.US,D,20230324,000000,2,2.08,1.94,2,2078668,0
+NRGV.US,D,20230327,000000,2.05,2.08,1.805,1.92,3061630,0
+NRGV.US,D,20230328,000000,1.91,2.29,1.91,2.08,2576980,0
+NRGV.US,D,20230329,000000,2.11,2.12,1.91,2.1,1334240,0
+NRGV.US,D,20230330,000000,2.1,2.19,2.04,2.04,1713853,0
+NRGV.US,D,20230331,000000,2.08,2.22,2.04,2.14,1439393,0
+NRGV.US,D,20230403,000000,2.13,2.145,1.82,1.84,1444383,0
+NRGV.US,D,20230404,000000,1.85,1.965,1.76,1.95,1449958,0
+NRGV.US,D,20230405,000000,1.95,1.95,1.75,1.82,1358575,0
+NRGV.US,D,20230406,000000,1.83,1.83,1.75,1.77,1510308,0
+NRGV.US,D,20230410,000000,1.76,1.805,1.705,1.79,781548,0
+NRGV.US,D,20230411,000000,1.8,1.98,1.78,1.96,816287,0
+NRGV.US,D,20230412,000000,1.98,2.03,1.875,1.89,912072,0
+NRGV.US,D,20230413,000000,1.95,1.97,1.8401,1.9,823358,0
+NRGV.US,D,20230414,000000,1.9,1.96,1.79,1.81,768107,0
+NRGV.US,D,20230417,000000,1.8,1.82,1.74,1.8,697341,0
+NRGV.US,D,20230418,000000,1.82,1.82,1.6,1.61,1194417,0
+NRGV.US,D,20230419,000000,1.63,1.63,1.51,1.61,751217,0
+NRGV.US,D,20230420,000000,1.6,1.64,1.47,1.5,931161,0
+NRGV.US,D,20230421,000000,1.5,1.55,1.35,1.55,1017483,0
+NRGV.US,D,20230424,000000,1.61,1.76,1.55,1.73,886261,0
+NRGV.US,D,20230425,000000,1.67,1.7,1.59,1.67,698109,0
+NRGV.US,D,20230426,000000,1.7,1.78,1.55,1.62,1311187,0
+NRGV.US,D,20230427,000000,1.62,1.6574,1.5,1.62,1207447,0
+NRGV.US,D,20230428,000000,1.6,1.71,1.59,1.69,564331,0
+NRGV.US,D,20230501,000000,1.72,1.76,1.64,1.71,884909,0
+NRGV.US,D,20230502,000000,1.7,1.82,1.66,1.72,1117753,0
+NRGV.US,D,20230503,000000,1.73,1.8,1.67,1.76,909194,0
+NRGV.US,D,20230504,000000,1.78,1.84,1.58,1.69,884327,0
+NRGV.US,D,20230505,000000,1.7,1.8099,1.675,1.8,720297,0
+NRGV.US,D,20230508,000000,1.83,1.83,1.671,1.72,1003436,0
+NRGV.US,D,20230509,000000,1.71,1.76,1.64,1.76,772318,0
+NRGV.US,D,20230510,000000,1.75,2.15,1.74,1.88,2129103,0
+NRGV.US,D,20230511,000000,1.9,2.18,1.83,2,1497743,0
+NRGV.US,D,20230512,000000,2.01,2.08,1.87,1.95,1274788,0
+NRGV.US,D,20230515,000000,1.95,1.975,1.85,1.97,589819,0
+NRGV.US,D,20230516,000000,1.92,1.92,1.73,1.83,781283,0
+NRGV.US,D,20230517,000000,1.84,2.14,1.825,2.13,1207765,0
+NRGV.US,D,20230518,000000,2.13,2.13,1.84,1.86,961366,0
+NRGV.US,D,20230519,000000,1.9,1.95,1.81,1.86,756061,0
+NRGV.US,D,20230522,000000,1.85,2.07,1.81,2.05,1332500,0
+NRGV.US,D,20230523,000000,2.04,2.27,2.03,2.15,1527822,0
+NRGV.US,D,20230524,000000,2.15,2.18,1.965,2.09,901817,0
+NRGV.US,D,20230525,000000,2.12,2.16,2.02,2.04,801586,0
+NRGV.US,D,20230526,000000,2.06,2.17,1.98,2.1,745838,0
+NRGV.US,D,20230530,000000,2.1,2.32,2.08,2.27,1189807,0
+NRGV.US,D,20230531,000000,2.28,2.28,2.0512,2.1,2354052,0
+NRGV.US,D,20230601,000000,2.09,2.255,2.015,2.23,957195,0
+NRGV.US,D,20230602,000000,2.31,2.39,2.23,2.39,958987,0
+NRGV.US,D,20230605,000000,2.4,2.58,2.4,2.51,1215815,0
+NRGV.US,D,20230606,000000,2.5,2.81,2.465,2.76,1449804,0
+NRGV.US,D,20230607,000000,2.83,3.16,2.83,3.05,2045585,0
+NRGV.US,D,20230608,000000,3.08,3.12,2.73,2.74,1556449,0
+NRGV.US,D,20230609,000000,2.73,2.7685,2.47,2.65,1433887,0
+NRGV.US,D,20230612,000000,2.69,2.92,2.53,2.83,1234360,0
+NRGV.US,D,20230613,000000,2.85,3.23,2.85,2.96,1635694,0
+NRGV.US,D,20230614,000000,3.04,3.14,2.805,2.82,1051817,0
+NRGV.US,D,20230615,000000,2.79,3.0083,2.745,2.87,1133975,0
+NRGV.US,D,20230616,000000,2.91,2.91,2.695,2.71,2442157,0
+NRGV.US,D,20230620,000000,2.75,2.8,2.52,2.58,1117342,0
+NRGV.US,D,20230621,000000,2.54,2.78,2.52,2.54,1274969,0
+NRGV.US,D,20230622,000000,2.53,2.53,2.34,2.42,775646,0
+NRGV.US,D,20230623,000000,2.35,2.43,2.3,2.4,5969462,0
+NRGV.US,D,20230626,000000,2.4,2.4,2.1,2.2,1397200,0
+NRGV.US,D,20230627,000000,2.19,2.28,2.1107,2.2,857771,0
+NRGV.US,D,20230628,000000,2.2,2.675,2.13,2.62,1200810,0
+NRGV.US,D,20230629,000000,2.61,2.915,2.6,2.79,2193979,0
+NRGV.US,D,20230630,000000,2.86,2.88,2.705,2.73,837770,0
+NRGV.US,D,20230703,000000,2.86,2.86,2.49,2.57,599895,0
+NRGV.US,D,20230705,000000,2.53,2.71,2.46,2.67,921346,0
+NRGV.US,D,20230706,000000,2.59,2.61,2.45,2.53,362124,0
+NRGV.US,D,20230707,000000,2.52,2.94,2.52,2.67,1033893,0
+NRGV.US,D,20230710,000000,2.66,2.87,2.59,2.81,1166025,0
+NRGV.US,D,20230711,000000,2.83,3.06,2.61,2.96,1996873,0
+NRGV.US,D,20230712,000000,3,3.445,3,3.4,2276011,0
+NRGV.US,D,20230713,000000,3.37,3.55,3.24,3.3,1008346,0
+NRGV.US,D,20230714,000000,3.3,3.35,2.96,3.02,868461,0
+NRGV.US,D,20230717,000000,3.04,3.235,2.95,3.11,597254,0
+NRGV.US,D,20230718,000000,3.12,3.335,3.09,3.12,594107,0
+NRGV.US,D,20230719,000000,3.15,3.19,2.98,3.03,608723,0
+NRGV.US,D,20230720,000000,3.05,3.09,2.92,3.09,655483,0
+NRGV.US,D,20230721,000000,3.12,3.16,3,3.03,625898,0
+NRGV.US,D,20230724,000000,3.03,3.2,2.985,3.19,623087,0
+NRGV.US,D,20230725,000000,3.09,3.13,2.93,2.99,1198825,0
+NRGV.US,D,20230726,000000,2.99,3.19,2.9015,3.16,604586,0
+NRGV.US,D,20230727,000000,3.2,3.22,2.84,2.93,1319662,0
+NRGV.US,D,20230728,000000,2.97,3.01,2.9,2.98,544318,0
+NRGV.US,D,20230731,000000,2.98,3.38,2.97,3.35,1492780,0
+NRGV.US,D,20230801,000000,3.35,3.47,3.26,3.33,891491,0
+NRGV.US,D,20230802,000000,3.23,3.32,3.015,3.1,782125,0
+NRGV.US,D,20230803,000000,3.06,3.41,3.055,3.38,745164,0
+NRGV.US,D,20230804,000000,3.42,3.46,3.03,3.09,1284092,0
+NRGV.US,D,20230807,000000,3.11,3.19,3.03,3.09,954913,0
+NRGV.US,D,20230808,000000,3.32,3.52,2.86,3.01,2965082,0
+NRGV.US,D,20230809,000000,2.97,3.24,2.905,3.2,1009552,0
+NRGV.US,D,20230810,000000,3.2,3.33,3.135,3.15,997283,0
+NRGV.US,D,20230811,000000,3.17,3.2,3.06,3.16,573280,0
+NRGV.US,D,20230814,000000,3.12,3.28,3.04,3.25,507460,0
+NRGV.US,D,20230815,000000,3.21,3.2217,3.04,3.16,697494,0
+NRGV.US,D,20230816,000000,3.14,3.375,3.03,3.05,1129996,0
+NRGV.US,D,20230817,000000,3.06,3.13,2.88,2.88,881877,0
+NRGV.US,D,20230818,000000,2.85,3.185,2.72,3.14,998710,0
+NRGV.US,D,20230821,000000,3.12,3.255,3,3,511498,0
+NRGV.US,D,20230822,000000,3.05,3.06,2.87,2.94,664825,0
+NRGV.US,D,20230823,000000,2.94,3.135,2.89,3.1,428435,0
+NRGV.US,D,20230824,000000,3.07,3.09,2.92,2.93,547360,0
+NRGV.US,D,20230825,000000,2.96,3.1,2.91,3.03,532934,0
+NRGV.US,D,20230828,000000,3.06,3.1688,3.045,3.12,521907,0
+NRGV.US,D,20230829,000000,3.13,3.35,3.0581,3.26,935263,0
+NRGV.US,D,20230830,000000,3.24,3.305,3.13,3.23,452189,0
+NRGV.US,D,20230831,000000,3.23,3.33,3.17,3.19,446944,0
+NRGV.US,D,20230901,000000,3.24,3.31,3.21,3.24,542804,0
+NRGV.US,D,20230905,000000,3.19,3.26,3.05,3.07,898463,0
+NRGV.US,D,20230906,000000,3.03,3.115,2.925,2.96,960361,0
+NRGV.US,D,20230907,000000,2.91,2.91,2.73,2.87,962135,0
+NRGV.US,D,20230908,000000,2.89,2.89,2.75,2.86,751624,0
+NRGV.US,D,20230911,000000,2.88,3.06,2.84,3.04,629597,0
+NRGV.US,D,20230912,000000,2.98,3.15,2.955,3.11,561932,0
+NRGV.US,D,20230913,000000,3.09,3.25,2.92,2.93,790887,0
+NRGV.US,D,20230914,000000,2.95,3.16,2.93,3.13,842040,0
+NRGV.US,D,20230915,000000,3.12,3.235,2.94,2.95,1563078,0
+NRGV.US,D,20230918,000000,3.04,3.095,2.905,2.91,980601,0
+NRGV.US,D,20230919,000000,2.93,3.045,2.91,2.93,498544,0
+NRGV.US,D,20230920,000000,2.95,3.03,2.88,2.88,668153,0
+NRGV.US,D,20230921,000000,2.82,2.82,2.71,2.73,766486,0
+NRGV.US,D,20230922,000000,2.75,2.8,2.5,2.53,904924,0
+NRGV.US,D,20230925,000000,2.48,2.56,2.39,2.55,1183357,0
+NRGV.US,D,20230926,000000,2.52,2.655,2.45,2.49,696836,0
+NRGV.US,D,20230927,000000,2.53,2.63,2.525,2.55,753634,0
+NRGV.US,D,20230928,000000,2.55,2.551,2.41,2.52,1874796,0
+NRGV.US,D,20230929,000000,2.57,2.67,2.475,2.55,754432,0
+NRGV.US,D,20231002,000000,2.52,2.5285,2.39,2.43,913059,0
+NRGV.US,D,20231003,000000,2.39,2.39,2.17,2.18,1152293,0
+NRGV.US,D,20231004,000000,2.16,2.28,2.09,2.28,787449,0
+NRGV.US,D,20231005,000000,2.26,2.32,2.13,2.16,1215489,0
+NRGV.US,D,20231006,000000,2.14,2.305,2.135,2.3,1058516,0
+NRGV.US,D,20231009,000000,2.24,2.275,2.17,2.24,419349,0
+NRGV.US,D,20231010,000000,2.25,2.59,2.25,2.58,1085371,0
+NRGV.US,D,20231011,000000,2.51,2.76,2.51,2.6,1071296,0
+NRGV.US,D,20231012,000000,2.6,2.61,2.45,2.47,553510,0
+NRGV.US,D,20231013,000000,2.48,2.55,2.43,2.47,519420,0
+NRGV.US,D,20231016,000000,2.51,2.545,2.395,2.5,678690,0
+NRGV.US,D,20231017,000000,2.47,2.5228,2.39,2.43,458176,0
+NRGV.US,D,20231018,000000,2.4,2.4,2.18,2.26,646876,0
+NRGV.US,D,20231019,000000,2.18,2.26,2.175,2.18,295262,0
+NRGV.US,D,20231020,000000,2.16,2.175,2.035,2.07,904400,0
+NRGV.US,D,20231023,000000,2.05,2.105,1.95,1.97,798177,0
+NRGV.US,D,20231024,000000,2.02,2.17,2.01,2.05,827334,0
+NRGV.US,D,20231025,000000,2.01,2.185,2,2.11,737067,0
+NRGV.US,D,20231026,000000,2.13,2.21,2.09,2.09,512958,0
+NRGV.US,D,20231027,000000,2.12,2.14,1.91,1.91,610549,0
+NRGV.US,D,20231030,000000,1.97,1.99,1.83,1.87,909198,0
+NRGV.US,D,20231031,000000,1.9,2.045,1.87,2.01,653904,0
+NRGV.US,D,20231101,000000,2,2.06,1.97,2.06,338150,0
+NRGV.US,D,20231102,000000,2.11,2.245,2.09,2.23,507995,0
+NRGV.US,D,20231103,000000,2.35,2.3905,2.24,2.28,647952,0
+NRGV.US,D,20231106,000000,2.29,2.36,2.22,2.35,803245,0
+NRGV.US,D,20231107,000000,2.32,2.32,2.17,2.29,664568,0
+NRGV.US,D,20231108,000000,2.39,3.22,2.39,2.93,4050791,0
+NRGV.US,D,20231109,000000,2.97,3.01,2.55,2.56,1280480,0
+NRGV.US,D,20231110,000000,2.6,2.61,2.3,2.31,1097892,0
+NRGV.US,D,20231113,000000,2.23,2.46,2.17,2.44,1183047,0
+NRGV.US,D,20231114,000000,2.5,2.66,2.47,2.62,1223778,0
+NRGV.US,D,20231115,000000,2.67,2.84,2.67,2.72,1236286,0
+NRGV.US,D,20231116,000000,2.67,2.69,2.37,2.39,592188,0
+NRGV.US,D,20231117,000000,2.42,2.47,2.35,2.4,566765,0
+NRGV.US,D,20231120,000000,2.39,2.445,2.34,2.37,394825,0
+NRGV.US,D,20231121,000000,2.35,2.35,2.22,2.27,596136,0
+NRGV.US,D,20231122,000000,2.28,2.32,2.19,2.21,502510,0
+NRGV.US,D,20231124,000000,2.25,2.29,2.18,2.23,224035,0
+NRGV.US,D,20231127,000000,2.21,2.24,2.14,2.18,773647,0
+NRGV.US,D,20231128,000000,2.19,2.25,2.08,2.19,868766,0
+NRGV.US,D,20231129,000000,2.26,2.36,2.2,2.29,727795,0
+NRGV.US,D,20231130,000000,2.31,2.33,2.26,2.3,454838,0
+NRGV.US,D,20231201,000000,2.3,2.43,2.24,2.41,686681,0
+NRGV.US,D,20231204,000000,2.42,2.62,2.42,2.61,667397,0
+NRGV.US,D,20231205,000000,2.55,2.55,2.4,2.4,440220,0
+NRGV.US,D,20231206,000000,2.44,2.6,2.4,2.41,856496,0
+NRGV.US,D,20231207,000000,2.4,2.4,2.32,2.38,389976,0
+NRGV.US,D,20231208,000000,2.38,2.44,2.32,2.39,544185,0
+NRGV.US,D,20231211,000000,2.4,2.4,2.11,2.15,890147,0
+NRGV.US,D,20231212,000000,2.16,2.17,1.8401,1.91,1689159,0
+NRGV.US,D,20231213,000000,1.91,2.21,1.87,2.21,1065709,0
+NRGV.US,D,20231214,000000,2.25,2.5,2.25,2.37,1531798,0
+NRGV.US,D,20231215,000000,2.44,2.44,2.28,2.28,1932742,0
+NRGV.US,D,20231218,000000,2.31,2.33,2.13,2.13,660667,0
+NRGV.US,D,20231219,000000,2.16,2.26,2.15,2.17,849350,0
+NRGV.US,D,20231220,000000,2.16,2.2,2.07,2.07,1220485,0
+NRGV.US,D,20231221,000000,2.2,2.35,2.18,2.34,1294663,0
+NRGV.US,D,20231222,000000,2.33,2.52,2.33,2.45,1083034,0
+NRGV.US,D,20231226,000000,2.46,2.555,2.445,2.49,615794,0
+NRGV.US,D,20231227,000000,2.52,2.54,2.445,2.48,556903,0
+NRGV.US,D,20231228,000000,2.5,2.68,2.49,2.55,1667887,0
+NRGV.US,D,20231229,000000,2.53,2.53,2.3,2.33,1149541,0
+NRGV.US,D,20240102,000000,2.3,2.38,2.21,2.23,691943,0
+NRGV.US,D,20240103,000000,2.21,2.21,1.995,2.02,1817931,0
+NRGV.US,D,20240104,000000,2.04,2.08,1.94,2.08,1187457,0
+NRGV.US,D,20240105,000000,2.04,2.1,1.96,1.98,989580,0
+NRGV.US,D,20240108,000000,1.99,2.12,1.9601,2.11,630341,0
+NRGV.US,D,20240109,000000,2.06,2.08,2,2,570858,0
+NRGV.US,D,20240110,000000,2.02,2.02,1.88,1.95,892252,0
+NRGV.US,D,20240111,000000,1.96,1.975,1.82,1.87,1175109,0
+NRGV.US,D,20240112,000000,1.9,1.9401,1.83,1.83,501985,0
+NRGV.US,D,20240116,000000,1.85,1.85,1.73,1.75,921087,0
+NRGV.US,D,20240117,000000,1.75,1.77,1.64,1.71,1186900,0
+NRGV.US,D,20240118,000000,1.79,1.79,1.67,1.74,887249,0
+NRGV.US,D,20240119,000000,1.75,1.75,1.645,1.74,1041891,0
+NRGV.US,D,20240122,000000,1.75,1.86,1.69,1.78,1294975,0
+NRGV.US,D,20240123,000000,1.83,1.88,1.72,1.72,988833,0
+NRGV.US,D,20240124,000000,1.75,1.77,1.61,1.62,942057,0
+NRGV.US,D,20240125,000000,1.71,1.74,1.62,1.66,817721,0
+NRGV.US,D,20240126,000000,1.67,1.76,1.63,1.63,808889,0
+NRGV.US,D,20240129,000000,1.71,1.73,1.59,1.65,1068332,0
+NRGV.US,D,20240130,000000,1.59,1.6,1.52,1.56,1195365,0
+NRGV.US,D,20240131,000000,1.56,1.63,1.5,1.52,901425,0
+NRGV.US,D,20240201,000000,1.56,1.59,1.475,1.49,986767,0
+NRGV.US,D,20240202,000000,1.46,1.48,1.4,1.46,863837,0
+NRGV.US,D,20240205,000000,1.43,1.43,1.35,1.36,975123,0
+NRGV.US,D,20240206,000000,1.41,1.58,1.345,1.54,1127567,0
+NRGV.US,D,20240207,000000,1.58,1.6,1.535,1.57,615947,0
+NRGV.US,D,20240208,000000,1.6,1.66,1.565,1.66,823685,0
+NRGV.US,D,20240209,000000,1.65,1.74,1.64,1.71,800096,0
+NRGV.US,D,20240212,000000,1.78,1.85,1.73,1.82,841331,0
+NRGV.US,D,20240213,000000,1.72,1.73,1.63,1.65,697289,0
+NRGV.US,D,20240214,000000,1.69,1.81,1.65,1.8,484085,0
+NRGV.US,D,20240215,000000,1.82,1.89,1.75,1.89,662637,0
+NRGV.US,D,20240216,000000,1.9,1.92,1.81,1.91,811560,0
+NRGV.US,D,20240220,000000,1.89,1.905,1.81,1.82,749981,0
+NRGV.US,D,20240221,000000,1.81,1.81,1.72,1.75,556627,0
+NRGV.US,D,20240222,000000,1.77,1.77,1.63,1.66,606808,0
+NRGV.US,D,20240223,000000,1.67,1.67,1.58,1.61,396723,0
+NRGV.US,D,20240226,000000,1.6,1.695,1.59,1.68,499495,0
+NRGV.US,D,20240227,000000,1.68,1.74,1.65,1.7,457907,0
+NRGV.US,D,20240228,000000,1.74,1.77,1.64,1.67,447429,0
+NRGV.US,D,20240229,000000,1.7,1.82,1.665,1.68,558104,0
+NRGV.US,D,20240301,000000,1.68,1.83,1.65,1.77,605578,0
+NRGV.US,D,20240304,000000,1.77,1.79,1.66,1.66,623723,0
+NRGV.US,D,20240305,000000,1.64,1.67,1.6013,1.62,474789,0
+NRGV.US,D,20240306,000000,1.68,1.765,1.6202,1.73,546239,0
+NRGV.US,D,20240307,000000,1.77,1.785,1.71,1.77,299181,0
+NRGV.US,D,20240308,000000,1.8,2.02,1.795,1.99,1297139,0
+NRGV.US,D,20240311,000000,1.99,2.14,1.92,1.96,1258527,0
+NRGV.US,D,20240312,000000,1.97,1.97,1.76,1.81,1062708,0
+NRGV.US,D,20240313,000000,1.75,2,1.63,1.9,1711288,0
+NRGV.US,D,20240314,000000,1.88,1.895,1.66,1.68,1031390,0
+NRGV.US,D,20240315,000000,1.68,1.715,1.6108,1.64,948785,0
+NRGV.US,D,20240318,000000,1.65,1.7,1.58,1.64,740118,0
+NRGV.US,D,20240319,000000,1.64,1.72,1.59,1.71,611519,0
+NRGV.US,D,20240320,000000,1.7,1.88,1.64,1.84,769450,0
+NRGV.US,D,20240321,000000,1.76,1.835,1.71,1.8,655526,0
+NRGV.US,D,20240322,000000,1.8,1.8,1.66,1.66,530535,0
+NRGV.US,D,20240325,000000,1.68,1.75,1.67,1.71,349234,0
+NRGV.US,D,20240326,000000,1.73,1.765,1.61,1.62,547412,0
+NRGV.US,D,20240327,000000,1.63,1.77,1.63,1.73,1150359,0
+NRGV.US,D,20240328,000000,1.74,1.79,1.715,1.79,471851,0
+NRGV.US,D,20240401,000000,1.8,1.97,1.7303,1.93,1720904,0
+NRGV.US,D,20240402,000000,1.92,1.93,1.83,1.86,1028907,0
+NRGV.US,D,20240403,000000,1.87,1.87,1.73,1.75,731292,0
+NRGV.US,D,20240404,000000,1.8,1.84,1.73,1.76,789176,0
+NRGV.US,D,20240405,000000,1.71,1.755,1.68,1.73,549627,0
+NRGV.US,D,20240408,000000,1.64,1.68,1.505,1.58,1387577,0
+NRGV.US,D,20240409,000000,1.55,1.5699,1.5,1.51,840740,0
+NRGV.US,D,20240410,000000,1.46,1.46,1.27,1.29,2091095,0
+NRGV.US,D,20240411,000000,1.29,1.3,1.22,1.26,1113405,0
+NRGV.US,D,20240412,000000,1.22,1.22,1.15,1.15,977069,0
+NRGV.US,D,20240415,000000,1.15,1.17,1.1,1.16,1372140,0
+NRGV.US,D,20240416,000000,1.15,1.18,1.12,1.18,1866251,0
+NRGV.US,D,20240417,000000,1.2,1.2,1.13,1.13,1112218,0
+NRGV.US,D,20240418,000000,1.13,1.135,1.05,1.07,1011545,0
+NRGV.US,D,20240419,000000,1.07,1.11,1.05,1.07,669479,0
+NRGV.US,D,20240422,000000,1.11,1.22,1.05,1.2,1196687,0
+NRGV.US,D,20240423,000000,1.2,1.25,1.16,1.21,942989,0
+NRGV.US,D,20240424,000000,1.2,1.26,1.17,1.25,846420,0
+NRGV.US,D,20240425,000000,1.19,1.26,1.19,1.23,781658,0
+NRGV.US,D,20240426,000000,1.23,1.3001,1.23,1.26,564685,0
+NRGV.US,D,20240429,000000,1.3,1.32,1.26,1.3,612577,0
+NRGV.US,D,20240430,000000,1.26,1.28,1.23,1.27,463623,0
+NRGV.US,D,20240501,000000,1.26,1.29,1.23,1.25,828197,0
+NRGV.US,D,20240502,000000,1.28,1.28,1.24,1.26,696734,0
+NRGV.US,D,20240503,000000,1.28,1.2925,1.2,1.27,813881,0
+NRGV.US,D,20240506,000000,1.31,1.485,1.28,1.46,995953,0
+NRGV.US,D,20240507,000000,1.48,1.48,1.33,1.39,847634,0
+NRGV.US,D,20240508,000000,1.36,1.44,1.33,1.43,763548,0
+NRGV.US,D,20240509,000000,1.4,1.48,1.15,1.2,1334976,0
+NRGV.US,D,20240510,000000,1.21,1.28,1.11,1.12,522892,0
+NRGV.US,D,20240513,000000,1.11,1.17,1.06,1.11,709314,0
+NRGV.US,D,20240514,000000,1.15,1.25,1.135,1.24,566537,0
+NRGV.US,D,20240515,000000,1.23,1.2598,1.17,1.2,464909,0
+NRGV.US,D,20240516,000000,1.2,1.23,1.14,1.17,504426,0
+NRGV.US,D,20240517,000000,1.19,1.2,1.125,1.16,464740,0
+NRGV.US,D,20240520,000000,1.15,1.22,1.13,1.17,851841,0
+NRGV.US,D,20240521,000000,1.18,1.23,1.1601,1.23,254416,0
+NRGV.US,D,20240522,000000,1.23,1.385,1.19,1.27,1107865,0
+NRGV.US,D,20240523,000000,1.25,1.27,1.15,1.17,410457,0
+NRGV.US,D,20240524,000000,1.17,1.21,1.15,1.17,279219,0
+NRGV.US,D,20240528,000000,1.24,1.28,1.18,1.28,1048430,0
+NRGV.US,D,20240529,000000,1.23,1.31,1.21,1.29,615865,0
+NRGV.US,D,20240530,000000,1.3,1.39,1.29,1.35,612032,0
+NRGV.US,D,20240531,000000,1.38,1.41,1.28,1.31,783428,0
+NRGV.US,D,20240603,000000,1.36,1.37,1.18,1.19,788795,0
+NRGV.US,D,20240604,000000,1.19,1.21,1.12,1.2,396687,0
+NRGV.US,D,20240605,000000,1.21,1.29,1.15,1.29,474569,0
+NRGV.US,D,20240606,000000,1.29,1.29,1.18,1.19,471063,0
+NRGV.US,D,20240607,000000,1.19,1.2,1.14,1.15,521631,0
+NRGV.US,D,20240610,000000,1.16,1.24,1.15,1.16,545346,0
+NRGV.US,D,20240611,000000,1.16,1.19,1.1,1.16,535248,0
+NRGV.US,D,20240612,000000,1.22,1.23,1.15,1.16,285611,0
+NRGV.US,D,20240613,000000,1.18,1.18,1.09,1.11,523035,0
+NRGV.US,D,20240614,000000,1.12,1.12,1.05,1.08,632449,0
+NRGV.US,D,20240617,000000,1.08,1.09,1.045,1.06,401317,0
+NRGV.US,D,20240618,000000,1.05,1.11,1.02,1.05,389894,0
+NRGV.US,D,20240620,000000,1.04,1.06,0.96,0.9654,953601,0
+NRGV.US,D,20240621,000000,0.9555,1.03,0.9334,0.9674,1520374,0
+NRGV.US,D,20240624,000000,0.96,0.99,0.94,0.9474,566343,0
+NRGV.US,D,20240625,000000,0.93,0.9697,0.91,0.9411,511788,0
+NRGV.US,D,20240626,000000,0.94,0.9972,0.94,0.9965,503305,0
+NRGV.US,D,20240627,000000,0.9999,1.02,0.9705,1.02,1553585,0
+NRGV.US,D,20240628,000000,1.01,1.0199,0.932,0.9496,1081302,0
+NRGV.US,D,20240701,000000,0.9401,0.980099,0.94,0.9511,394570,0
+NRGV.US,D,20240702,000000,0.9301,0.9716,0.9301,0.9639,239957,0
+NRGV.US,D,20240703,000000,0.95,1,0.95,1,196855,0
+NRGV.US,D,20240705,000000,0.9952,0.9998,0.933,0.9681,342226,0
+NRGV.US,D,20240708,000000,0.975,1.02,0.95,0.99,580638,0
+NRGV.US,D,20240709,000000,0.9736,1.02,0.9588,0.9816,264271,0
+NRGV.US,D,20240710,000000,0.98,1.06,0.9611,1.04,292255,0
+NRGV.US,D,20240711,000000,1.06,1.21,1.06,1.18,688584,0
+NRGV.US,D,20240712,000000,1.19,1.37,1.18,1.33,1353366,0
+NRGV.US,D,20240715,000000,1.35,1.36,1.23,1.31,772942,0
+NRGV.US,D,20240716,000000,1.32,1.44,1.28,1.43,564106,0
+NRGV.US,D,20240717,000000,1.4,1.43,1.26,1.29,594327,0
+NRGV.US,D,20240718,000000,1.26,1.3,1.1,1.14,539493,0
+NRGV.US,D,20240719,000000,1.15,1.26,1.1,1.14,444448,0
+NRGV.US,D,20240722,000000,1.14,1.1511,1.09,1.12,400786,0
+NRGV.US,D,20240723,000000,1.09,1.1489,1.06,1.13,444767,0
+NRGV.US,D,20240724,000000,1.14,1.17,1.08,1.08,410746,0
+NRGV.US,D,20240725,000000,1.1,1.19,1.08,1.15,625347,0
+NRGV.US,D,20240726,000000,1.2,1.2,1.15,1.2,528780,0
+NRGV.US,D,20240729,000000,1.24,1.24,1.1,1.12,449744,0
+NRGV.US,D,20240730,000000,1.14,1.14,1.07,1.08,400399,0
+NRGV.US,D,20240731,000000,1.09,1.09,1.01,1.02,826058,0
+NRGV.US,D,20240801,000000,1.02,1.1,1.02,1.06,439261,0
+NRGV.US,D,20240802,000000,1.03,1.09,1.01,1.03,471863,0
+NRGV.US,D,20240805,000000,0.99,1.05,0.9757,1.05,919538,0
+NRGV.US,D,20240806,000000,1.04,1.05,0.97,1.01,521640,0
+NRGV.US,D,20240807,000000,1,1,0.87,0.8702,1394211,0
+NRGV.US,D,20240808,000000,0.91,0.9193,0.88,0.9193,377610,0
+NRGV.US,D,20240809,000000,0.9208,0.926,0.81305,0.8202,694569,0
+NRGV.US,D,20240812,000000,0.81,0.8484,0.803,0.8323,677350,0
+NRGV.US,D,20240813,000000,0.8439,0.8439,0.7885,0.8353,451286,0
+NRGV.US,D,20240814,000000,0.82,0.83765,0.7835,0.785,437202,0
+NRGV.US,D,20240815,000000,0.8,0.9754,0.8,0.9716,404998,0
+NRGV.US,D,20240816,000000,0.96,0.9939,0.9,0.9757,291076,0
+NRGV.US,D,20240819,000000,0.98,0.9804,0.9419,0.96,304893,0
+NRGV.US,D,20240820,000000,0.95,0.964,0.9181,0.9289,294686,0
+NRGV.US,D,20240821,000000,0.9332,1.06,0.91,1.05,617212,0
+NRGV.US,D,20240822,000000,1.03,1.03,0.939,0.9554,484546,0
+NRGV.US,D,20240823,000000,0.99,1.08,0.9899,1.08,423117,0
+NRGV.US,D,20240826,000000,1.09,1.095,1,1.01,449344,0
+NRGV.US,D,20240827,000000,0.99,1.01,0.96,0.9966,247730,0
+NRGV.US,D,20240828,000000,0.9924,1.0137,0.948,0.9493,239855,0
+NRGV.US,D,20240829,000000,0.95,0.9997,0.9314,0.9976,215105,0
+NRGV.US,D,20240830,000000,1,1.02,0.95,1.01,292698,0
+NRGV.US,D,20240903,000000,1,1.02,0.93,0.9442,299689,0
+NRGV.US,D,20240904,000000,0.9103,0.96,0.9103,0.9313,257948,0
+NRGV.US,D,20240905,000000,0.95,0.9538,0.9067,0.9143,298504,0
+NRGV.US,D,20240906,000000,0.9,0.92,0.8312,0.8405,475532,0
+NRGV.US,D,20240909,000000,0.855,0.8945,0.81,0.8501,398526,0
+NRGV.US,D,20240910,000000,0.8789,0.9,0.8275,0.9,385197,0
+NRGV.US,D,20240911,000000,0.92,0.92,0.81,0.842,486628,0
+NRGV.US,D,20240912,000000,0.8689,0.87,0.8,0.81,383053,0
+NRGV.US,D,20240913,000000,0.85,0.92,0.78,0.92,923313,0
+NRGV.US,D,20240916,000000,0.86,0.8698,0.7811,0.7917,531081,0
+NRGV.US,D,20240917,000000,0.8335,0.9875,0.81,0.97,1256639,0
+NRGV.US,D,20240918,000000,0.96,1.08,0.9509,0.9968,1366656,0
+NRGV.US,D,20240919,000000,1.01,1.09,0.99,1.07,894300,0
+NRGV.US,D,20240920,000000,1.05,1.12,1.03,1.06,1383255,0
+NRGV.US,D,20240923,000000,1.04,1.07,0.95,1.01,1093612,0
+NRGV.US,D,20240924,000000,1.01,1.03,1,1.02,574020,0
+NRGV.US,D,20240925,000000,1.02,1.02,0.9174,0.9401,618173,0
+NRGV.US,D,20240926,000000,0.94,0.99,0.9255,0.98,571927,0
+NRGV.US,D,20240927,000000,0.98,0.99,0.9065,0.9365,2244994,0
+NRGV.US,D,20240930,000000,0.917,0.974,0.902,0.96,647041,0
+NRGV.US,D,20241001,000000,0.9516,0.9635,0.93,0.95,509615,0
+NRGV.US,D,20241002,000000,0.9426,0.9608,0.93,0.9341,281323,0
+NRGV.US,D,20241003,000000,0.9352,0.97,0.92,0.9287,448723,0
+NRGV.US,D,20241004,000000,0.97,0.97,0.9,0.9268,330580,0
+NRGV.US,D,20241007,000000,0.9062,0.959,0.9062,0.9267,613927,0
+NRGV.US,D,20241008,000000,0.9,0.93,0.86,0.9299,531765,0
+NRGV.US,D,20241009,000000,0.8856,0.9789,0.88,0.9633,408947,0
+NRGV.US,D,20241010,000000,0.92,0.962,0.92,0.9501,303416,0
+NRGV.US,D,20241011,000000,0.952,1.13,0.933,1.1,1436919,0
+NRGV.US,D,20241014,000000,1.09,1.14,0.9911,1.01,1660244,0
+NRGV.US,D,20241015,000000,1.01,1.35,0.9925,1.29,2661023,0
+NRGV.US,D,20241016,000000,1.23,1.32,1.16,1.23,1292390,0
+NRGV.US,D,20241017,000000,1.3,1.3,1.191,1.24,598267,0
+NRGV.US,D,20241018,000000,1.28,1.59,1.23,1.51,2744147,0
+NRGV.US,D,20241021,000000,1.55,1.96,1.525,1.88,3951476,0
+NRGV.US,D,20241022,000000,1.87,1.9,1.755,1.89,1948049,0
+NRGV.US,D,20241023,000000,1.87,1.915,1.68,1.76,1709614,0
+NRGV.US,D,20241024,000000,1.75,1.81,1.5,1.69,1264722,0
+NRGV.US,D,20241025,000000,1.69,1.72,1.63,1.66,847093,0
+NRGV.US,D,20241028,000000,1.7,1.81,1.66,1.72,940852,0
+NRGV.US,D,20241029,000000,1.72,1.77,1.6,1.64,566975,0
+NRGV.US,D,20241030,000000,1.64,2.14,1.63,1.86,3567392,0
+NRGV.US,D,20241031,000000,1.87,1.89,1.6817,1.87,1221762,0
+NRGV.US,D,20241101,000000,1.87,2.095,1.7801,2.04,1742191,0
+NRGV.US,D,20241104,000000,2.04,2.29,1.945,2.05,1975340,0
+NRGV.US,D,20241105,000000,2.06,2.22,2.02,2.2,1205782,0
+NRGV.US,D,20241106,000000,2.15,2.23,1.85,1.95,2468992,0
+NRGV.US,D,20241107,000000,1.92,1.9999,1.776,1.88,1112779,0
+NRGV.US,D,20241108,000000,1.95,2.11,1.9,2.11,1776322,0
+NRGV.US,D,20241111,000000,2.18,2.18,2,2.06,1110920,0
+NRGV.US,D,20241112,000000,2.06,2.06,1.85,2.01,1634969,0
+NRGV.US,D,20241113,000000,1.9303,1.96,1.39,1.43,2677912,0
+NRGV.US,D,20241114,000000,1.48,1.83,1.48,1.66,2290388,0
+NRGV.US,D,20241115,000000,1.65,1.69,1.45,1.46,1089845,0
+NRGV.US,D,20241118,000000,1.435,1.52,1.41,1.45,526075,0
+NRGV.US,D,20241119,000000,1.45,1.63,1.43,1.61,1229231,0
+NRGV.US,D,20241120,000000,1.5302,1.56,1.43,1.48,840512,0
+NRGV.US,D,20241121,000000,1.49,1.56,1.43,1.54,1734688,0
+NRGV.US,D,20241122,000000,1.54,1.615,1.47,1.59,1101081,0
+NRGV.US,D,20241125,000000,1.62,1.89,1.61,1.8,1307222,0
+NRGV.US,D,20241126,000000,1.85,2.02,1.77,1.81,1797560,0
+NRGV.US,D,20241127,000000,1.855,2.1099,1.82,1.89,1521633,0
+NRGV.US,D,20241129,000000,1.94,2.13,1.92,2.06,1509618,0
+NRGV.US,D,20241202,000000,2.07,2.1,1.885,1.89,971914,0
+NRGV.US,D,20241203,000000,1.87,1.8896,1.64,1.71,1478885,0
+NRGV.US,D,20241204,000000,1.74,1.865,1.71,1.77,682299,0
+NRGV.US,D,20241205,000000,1.735,1.86,1.7,1.72,714162,0
+NRGV.US,D,20241206,000000,1.73,1.78,1.705,1.76,415741,0
+NRGV.US,D,20241209,000000,1.785,1.84,1.7113,1.77,461504,0
+NRGV.US,D,20241210,000000,1.76,1.77,1.61,1.65,1024259,0
+NRGV.US,D,20241211,000000,1.84,2.18,1.7347,1.9,3845799,0
+NRGV.US,D,20241212,000000,1.91,2.08,1.86,1.9,1710099,0
+NRGV.US,D,20241213,000000,1.89,1.91,1.72,1.84,1018805,0
+NRGV.US,D,20241216,000000,1.865,1.9695,1.8,1.85,807244,0
+NRGV.US,D,20241217,000000,1.85,1.88,1.76,1.83,818962,0
+NRGV.US,D,20241218,000000,1.825,1.825,1.45,1.47,2980377,0
+NRGV.US,D,20241219,000000,1.6,1.61,1.485,1.51,1207510,0
+NRGV.US,D,20241220,000000,1.47,1.71,1.46,1.69,1936111,0
+NRGV.US,D,20241223,000000,1.75,1.83,1.64,1.77,1408113,0
+NRGV.US,D,20241224,000000,1.77,2.05,1.7508,2.01,1934825,0
+NRGV.US,D,20241226,000000,1.99,2.085,1.93,2.06,1723071,0
+NRGV.US,D,20241227,000000,2.05,2.27,2.01,2.25,3364630,0
+NRGV.US,D,20241230,000000,2.2,2.545,2.16,2.47,7430502,0
+NRGV.US,D,20241231,000000,2.53,2.54,2.24,2.28,2058013,0
+NRGV.US,D,20250102,000000,2.33,2.54,2.2,2.3,1826752,0
+NRGV.US,D,20250103,000000,2.3,2.56,2.24,2.53,2152746,0
+NRGV.US,D,20250106,000000,2.6,2.62,2.38,2.47,1654299,0
+NRGV.US,D,20250107,000000,2.42,2.695,2.4,2.47,1932078,0
+NRGV.US,D,20250108,000000,2.4,2.46,2.17,2.19,1695594,0
+NRGV.US,D,20250110,000000,2.11,2.14,1.88,1.92,1582887,0
+NRGV.US,D,20250113,000000,1.88,2.04,1.83,1.98,1072144,0
+NRGV.US,D,20250114,000000,2.05,2.16,1.735,1.75,1431296,0
+NRGV.US,D,20250115,000000,1.87,2.02,1.82,1.95,1130502,0
+NRGV.US,D,20250116,000000,1.982,2.01,1.89,1.91,740354,0
+NRGV.US,D,20250117,000000,1.9599,2.035,1.9149,2.03,864077,0
+NRGV.US,D,20250121,000000,2.11,2.2,1.94,2.06,995134,0
+NRGV.US,D,20250122,000000,2.07,2.13,1.975,2.06,1298390,0
+NRGV.US,D,20250123,000000,2.06,2.18,2.03,2.12,711825,0
+NRGV.US,D,20250124,000000,2.105,2.275,2.08,2.1,1177491,0
+NRGV.US,D,20250127,000000,1.9,1.94,1.5601,1.71,3535462,0
+NRGV.US,D,20250128,000000,1.75,1.79,1.6,1.75,1335237,0
+NRGV.US,D,20250129,000000,1.7885,1.82,1.68,1.74,658200,0
+NRGV.US,D,20250130,000000,1.78,1.86,1.76,1.85,542360,0
+NRGV.US,D,20250131,000000,1.87,1.9,1.68,1.74,870287,0
+NRGV.US,D,20250203,000000,1.64,1.76,1.6,1.71,852053,0
+NRGV.US,D,20250204,000000,1.72,1.82,1.71,1.74,709064,0
+NRGV.US,D,20250205,000000,1.74,1.7558,1.6501,1.7,617504,0
+NRGV.US,D,20250206,000000,1.74,1.74,1.65,1.71,459980,0
+NRGV.US,D,20250207,000000,1.71,1.72,1.59,1.68,862335,0
+NRGV.US,D,20250210,000000,1.685,1.7,1.61,1.69,816237,0
+NRGV.US,D,20250211,000000,1.62,1.68,1.52,1.55,721845,0
+NRGV.US,D,20250212,000000,1.53,1.57,1.5,1.55,562352,0
+NRGV.US,D,20250213,000000,1.59,1.65,1.57,1.64,656734,0
+NRGV.US,D,20250214,000000,1.65,1.69,1.5702,1.63,633114,0
+NRGV.US,D,20250218,000000,1.67,1.675,1.56,1.64,777846,0
+NRGV.US,D,20250219,000000,1.64,1.66,1.605,1.64,344087,0
+NRGV.US,D,20250220,000000,1.64,1.655,1.55,1.59,436900,0
+NRGV.US,D,20250221,000000,1.6,1.63,1.45,1.46,782709,0
+NRGV.US,D,20250224,000000,1.46,1.47,1.37,1.41,663260,0
+NRGV.US,D,20250225,000000,1.4,1.416,1.3,1.35,944815,0
+NRGV.US,D,20250226,000000,1.35,1.41,1.34,1.4,353006,0
+NRGV.US,D,20250227,000000,1.4,1.43,1.31,1.31,547257,0
+NRGV.US,D,20250228,000000,1.33,1.37,1.26,1.36,867686,0
+NRGV.US,D,20250303,000000,1.375,1.39,1.175,1.22,1030966,0
+NRGV.US,D,20250304,000000,1.145,1.23,1.12,1.19,709970,0
+NRGV.US,D,20250305,000000,1.16,1.275,1.135,1.26,914026,0
+NRGV.US,D,20250306,000000,1.26,1.275,1.2,1.25,532136,0
+NRGV.US,D,20250307,000000,1.225,1.325,1.2101,1.29,558248,0
+NRGV.US,D,20250310,000000,1.26,1.26,1.16,1.18,580538,0
+NRGV.US,D,20250311,000000,1.16,1.265,1.16,1.2,743109,0
+NRGV.US,D,20250312,000000,1.23,1.26,1.19,1.2,372288,0
+NRGV.US,D,20250313,000000,1.2098,1.22,1.12,1.16,576886,0
+NRGV.US,D,20250314,000000,1.1872,1.19,1.14,1.15,383186,0
+NRGV.US,D,20250317,000000,1.165,1.18,1.11,1.14,1716931,0
+NRGV.US,D,20250318,000000,0.99,1.055,0.88,0.9001,5406388,0
+NRGV.US,D,20250319,000000,0.948,1.01,0.79,1,5403162,0
+NRGV.US,D,20250320,000000,1,1.01,0.8,0.9124,5411037,0
+NRGV.US,D,20250321,000000,0.9001,1.01,0.88,0.9533,1865257,0
+NRGV.US,D,20250324,000000,0.953,1.0299,0.93,0.9468,942500,0
+NRGV.US,D,20250325,000000,0.9384,0.9468,0.875,0.8925,797820,0
+NRGV.US,D,20250326,000000,0.8925,0.896963,0.81,0.8307,1195097,0
+NRGV.US,D,20250327,000000,0.8306,0.85,0.7123,0.7412,1802449,0
+NRGV.US,D,20250328,000000,0.7845,0.7845,0.7,0.7072,6763507,0
+NRGV.US,D,20250331,000000,0.7,0.7377,0.6294,0.6954,3664974,0
+NRGV.US,D,20250401,000000,0.707,0.8931,0.6954,0.8825,5341438,0
+NRGV.US,D,20250402,000000,0.9387,0.9399,0.7701,0.8519,3405543,0
+NRGV.US,D,20250403,000000,0.8201,0.849,0.74,0.7702,1661212,0
+NRGV.US,D,20250404,000000,0.78,0.78,0.6799,0.7223,1999664,0
+NRGV.US,D,20250407,000000,0.701,0.8097,0.66,0.769,1556709,0
+NRGV.US,D,20250408,000000,0.8,0.833,0.654,0.6732,1136360,0
+NRGV.US,D,20250409,000000,0.67,0.7533,0.65,0.7374,1666969,0
+NRGV.US,D,20250410,000000,0.7371,0.7397,0.65,0.66,1397072,0
+NRGV.US,D,20250411,000000,0.7051,0.719,0.6501,0.6999,1405868,0
+NRGV.US,D,20250414,000000,0.749,0.749,0.6713,0.6715,905348,0
+NRGV.US,D,20250415,000000,0.685,0.7131,0.67,0.7003,788776,0
+NRGV.US,D,20250416,000000,0.7076,0.7076,0.65,0.67,1080347,0
+NRGV.US,D,20250417,000000,0.6712,0.7066,0.653,0.6542,1390732,0
+NRGV.US,D,20250421,000000,0.6595,0.6665,0.5959,0.6298,2761727,0
+NRGV.US,D,20250422,000000,0.6012,0.7352,0.6012,0.6901,1765569,0
+NRGV.US,D,20250423,000000,0.702,0.74,0.6327,0.646,1380961,0
+NRGV.US,D,20250424,000000,0.65,0.6947,0.6403,0.68,2080326,0
+NRGV.US,D,20250425,000000,0.68,0.73,0.68,0.7063,2022929,0
+NRGV.US,D,20250428,000000,0.72505,0.7309,0.6907,0.72,542073,0
+NRGV.US,D,20250429,000000,0.739,0.748,0.6941,0.74,1452644,0
+NRGV.US,D,20250430,000000,0.75,0.7571,0.695,0.7482,1455444,0
+NRGV.US,D,20250501,000000,0.7499,0.755,0.695,0.695,765444,0
+NRGV.US,D,20250502,000000,0.712,0.7343,0.695,0.7188,655761,0
+NRGV.US,D,20250505,000000,0.72,0.73,0.683,0.7,1259603,0
+NRGV.US,D,20250506,000000,0.7088,0.7088,0.6715,0.6896,435051,0
+NRGV.US,D,20250507,000000,0.688,0.7889,0.68,0.7567,1303177,0
+NRGV.US,D,20250508,000000,0.77785,0.809,0.7493,0.7868,741599,0
+NRGV.US,D,20250509,000000,0.81,0.819999,0.75,0.7646,801502,0
+NRGV.US,D,20250512,000000,0.7848,1.15,0.765,1.07,6696780,0
+NRGV.US,D,20250513,000000,0.8757,1.1,0.8598,1.09,2445665,0
+NRGV.US,D,20250514,000000,1.1,1.12,1.02,1.03,646279,0
+NRGV.US,D,20250515,000000,1.03,1.03,0.9,0.9001,623795,0
+NRGV.US,D,20250516,000000,0.9,0.97,0.87,0.8886,1109641,0
+NRGV.US,D,20250519,000000,0.86,0.897,0.8268,0.8854,647240,0
+NRGV.US,D,20250520,000000,0.9005,1,0.891,0.9449,1303120,0
+NRGV.US,D,20250521,000000,0.935,0.9556,0.87,0.926,946334,0
+NRGV.US,D,20250522,000000,0.9398,1.03,0.93,0.9767,1296465,0
+NRGV.US,D,20250523,000000,0.99,0.99,0.9098,0.92,670595,0
+NRGV.US,D,20250527,000000,0.922,0.922,0.86,0.9,788376,0
+NRGV.US,D,20250528,000000,0.78,0.9487,0.7775,0.9326,2328856,0
+NRGV.US,D,20250529,000000,0.93,1,0.9101,0.9248,665622,0
+NRGV.US,D,20250530,000000,0.97,0.99,0.8261,0.8261,883332,0
+NRGV.US,D,20250602,000000,0.8503,0.8797,0.8,0.8238,1775610,0
+NRGV.US,D,20250603,000000,0.8323,0.93,0.8249,0.9201,864087,0
+NRGV.US,D,20250604,000000,0.9842,0.9842,0.88,0.9147,812686,0
+NRGV.US,D,20250605,000000,0.9299,0.9799,0.9,0.9105,1132461,0
+NRGV.US,D,20250606,000000,0.9252,1.01,0.91,0.95,1818790,0
+NRGV.US,D,20250609,000000,0.965,0.98,0.865,0.887,1321020,0
+NRGV.US,D,20250610,000000,0.8802,0.9159,0.86,0.8612,1034461,0
+NRGV.US,D,20250611,000000,0.88,0.917799,0.82,0.8568,1237639,0
+NRGV.US,D,20250612,000000,0.883,0.9,0.853001,0.8996,836799,0
+NRGV.US,D,20250613,000000,0.89,0.8975,0.85,0.8588,662545,0
+NRGV.US,D,20250616,000000,0.8797,0.92,0.86,0.9073,1510647,0
+NRGV.US,D,20250617,000000,0.905,0.9247,0.8767,0.8915,826427,0
+NRGV.US,D,20250618,000000,0.868,0.92,0.8618,0.8894,763914,0
+NRGV.US,D,20250620,000000,0.88,0.88,0.8004,0.8059,1584418,0
+NRGV.US,D,20250623,000000,0.82,0.8632,0.74,0.7714,1715897,0
+NRGV.US,D,20250624,000000,0.78,0.8032,0.75,0.7688,1478090,0
+NRGV.US,D,20250625,000000,0.7586,0.7886,0.6905,0.7081,2277337,0
+NRGV.US,D,20250626,000000,0.705,0.7342,0.6782,0.7287,1694258,0
+NRGV.US,D,20250627,000000,0.7433,0.7433,0.6535,0.6535,16410566,0
+NRGV.US,D,20250630,000000,0.71,0.73,0.6955,0.7168,1863718,0
+NRGV.US,D,20250701,000000,0.73,0.7932,0.72,0.7807,1577437,0
+NRGV.US,D,20250702,000000,0.7799,0.8593,0.75,0.85,1304542,0
+NRGV.US,D,20250703,000000,0.87,0.888,0.85,0.8543,516123,0
+NRGV.US,D,20250707,000000,0.88,0.89,0.8293,0.8524,744224,0
+NRGV.US,D,20250708,000000,0.86,0.8863,0.8311,0.8597,714838,0
+NRGV.US,D,20250709,000000,0.8688,0.8746,0.8303,0.8438,418932,0
+NRGV.US,D,20250710,000000,0.83,0.8601,0.81,0.8584,397971,0
+NRGV.US,D,20250711,000000,0.8584,0.881,0.83,0.8377,222978,0
+NRGV.US,D,20250714,000000,0.829999,0.87285,0.8126,0.839,500067,0
+NRGV.US,D,20250715,000000,0.8625,0.87,0.7691,0.77,808059,0
+NRGV.US,D,20250716,000000,0.79,0.8,0.752,0.78,666660,0
+NRGV.US,D,20250717,000000,0.8,0.8479,0.7915,0.812,909115,0
+NRGV.US,D,20250718,000000,0.8232,0.84,0.8,0.81,537351,0
+NRGV.US,D,20250721,000000,0.82,0.98,0.801,0.94,1654651,0
+NRGV.US,D,20250722,000000,1,1.09,0.9705,1.02,1395073,0
+NRGV.US,D,20250723,000000,1.1,1.19,1.07,1.19,2569110,0
+NRGV.US,D,20250724,000000,1.32,1.64,1.2301,1.35,10255530,0
+NRGV.US,D,20250725,000000,1.37,1.45,1.23,1.32,2761902,0
+NRGV.US,D,20250728,000000,1.37,1.37,1.16,1.21,2018912,0
+NRGV.US,D,20250729,000000,1.19,1.23,1.12,1.19,1787122,0
+NRGV.US,D,20250730,000000,1.2,1.2399,1.09,1.1,1080208,0
+NRGV.US,D,20250731,000000,1.0912,1.16,1.09,1.15,592183,0
+NRGV.US,D,20250801,000000,1.11,1.1399,1.02,1.05,895023,0
+NRGV.US,D,20250804,000000,1.07,1.105,1.04,1.07,712699,0
+NRGV.US,D,20250805,000000,1.11,1.15,1.03,1.14,1097052,0
+NRGV.US,D,20250806,000000,1.19,1.27,1.13,1.17,1502664,0
+NRGV.US,D,20250807,000000,1.27,1.6899,1.18,1.4,14061247,0
+NRGV.US,D,20250808,000000,1.32,1.55,1.2,1.45,4018570,0
+NRGV.US,D,20250811,000000,1.5,1.56,1.38,1.42,2137243,0
+NRGV.US,D,20250812,000000,1.39,1.48,1.34,1.43,2200803,0
+NRGV.US,D,20250813,000000,1.45,1.475,1.3614,1.46,1457788,0
+NRGV.US,D,20250814,000000,1.425,1.6,1.395,1.57,1788688,0
+NRGV.US,D,20250815,000000,1.57,1.57,1.47,1.48,1065778,0
+NRGV.US,D,20250818,000000,1.49,1.57,1.465,1.51,1153032,0
+NRGV.US,D,20250819,000000,1.5,1.57,1.43,1.44,1537448,0
+NRGV.US,D,20250820,000000,1.41,1.62,1.4,1.62,1678304,0
+NRGV.US,D,20250821,000000,1.6176,1.67,1.55,1.61,1391453,0
+NRGV.US,D,20250822,000000,1.62,1.71,1.61,1.64,1664711,0
+NRGV.US,D,20250825,000000,1.65,1.68,1.565,1.6,999473,0
+NRGV.US,D,20250826,000000,1.6113,1.75,1.6,1.7,1283786,0
+NRGV.US,D,20250827,000000,1.75,1.75,1.6,1.64,1904849,0
+NRGV.US,D,20250828,000000,1.65,1.92,1.64,1.9,4583577,0
+NRGV.US,D,20250829,000000,1.94,2.08,1.86,2.02,3300789,0
+NRGV.US,D,20250902,000000,2,2.12,1.905,2.1,2555356,0
+NRGV.US,D,20250903,000000,2.12,2.33,2.095,2.15,3795456,0
+NRGV.US,D,20250904,000000,2.09,2.13,2,2.07,1767135,0
+NRGV.US,D,20250905,000000,2.1,2.125,2.0401,2.07,1051075,0
+NRGV.US,D,20250908,000000,2.03,2.04,1.9,1.93,1585651,0
+NRGV.US,D,20250909,000000,1.92,1.92,1.73,1.77,2857748,0
+NRGV.US,D,20250910,000000,1.78,1.925,1.78,1.91,1785656,0
+NRGV.US,D,20250911,000000,1.905,2.09,1.89,2.03,1581493,0
+NRGV.US,D,20250912,000000,2.07,2.29,2.01,2.29,2512936,0
+NRGV.US,D,20250915,000000,2.33,2.35,2.18,2.25,1916933,0
+NRGV.US,D,20250916,000000,2.25,2.27,2.11,2.26,1964508,0
+NRGV.US,D,20250917,000000,2.2856,2.4,2.25,2.36,2742959,0
+NRGV.US,D,20250918,000000,2.38,2.835,2.37,2.68,6570840,0
+NRGV.US,D,20250919,000000,2.72,3.18,2.6008,3.11,7108236,0
+NRGV.US,D,20250922,000000,3.07,3.15,2.82,3.04,3954774,0
+NRGV.US,D,20250923,000000,3.0416,3.55,3.02,3.18,6255619,0
+NRGV.US,D,20250924,000000,3.18,3.2,2.81,3.07,5063378,0
+NRGV.US,D,20250925,000000,2.95,3.27,2.91,3.19,7396410,0
+NRGV.US,D,20250926,000000,3.25,3.26,2.94,3.03,4425905,0
+NRGV.US,D,20250929,000000,2.99,3.07,2.69,3.02,4415766,0
+NRGV.US,D,20250930,000000,2.93,3.04,2.805,2.97,1753109,0
+NRGV.US,D,20251001,000000,2.89,3.23,2.8774,3.21,2422860,0
+NRGV.US,D,20251002,000000,3.23,3.52,3.18,3.26,3486513,0
+NRGV.US,D,20251003,000000,3.29,3.52,3.2017,3.34,2836838,0
+NRGV.US,D,20251006,000000,3.41,3.48,3.27,3.28,1768637,0
+NRGV.US,D,20251007,000000,3.3123,3.7891,3.25,3.31,4055179,0
+NRGV.US,D,20251008,000000,3.36,3.48,3.27,3.35,2098629,0
+NRGV.US,D,20251009,000000,3.3493,3.75,3.34,3.49,3248139,0
+NRGV.US,D,20251010,000000,3.505,3.69,3.29,3.34,3271560,0
+NRGV.US,D,20251013,000000,3.38,3.79,3.33,3.75,5718614,0
+NRGV.US,D,20251014,000000,3.73,4.2256,3.61,4.2,4684899,0
+NRGV.US,D,20251015,000000,4.3101,4.545,4.06,4.4,4811254,0
+NRGV.US,D,20251016,000000,4.445,4.56,3.8401,3.88,3911025,0
+NRGV.US,D,20251017,000000,3.6403,3.83,3.59,3.75,2547464,0
+NRGV.US,D,20251020,000000,3.83,4,3.74,3.89,2109703,0
+NRGV.US,D,20251021,000000,3.81,3.84,3.61,3.65,1848551,0
+NRGV.US,D,20251022,000000,3.5,3.585,3.02,3.32,4720631,0
+NRGV.US,D,20251023,000000,3.33,3.59,3.32,3.37,1917032,0
+NRGV.US,D,20251024,000000,3.4998,3.73,3.43,3.44,2079247,0
+NRGV.US,D,20251027,000000,3.47,3.4957,3.17,3.21,2357447,0
+NRGV.US,D,20251028,000000,3.15,3.45,3.15,3.31,1632954,0
+NRGV.US,D,20251029,000000,3.36,3.6099,3.19,3.26,2540296,0
+NRGV.US,D,20251030,000000,3.15,3.34,3.12,3.31,1660105,0
+NRGV.US,D,20251031,000000,3.29,3.56,3.28,3.54,1805008,0
+NRGV.US,D,20251103,000000,3.55,3.58,3.29,3.33,1539569,0
+NRGV.US,D,20251104,000000,3.31,3.71,3.17,3.19,3307059,0
+NRGV.US,D,20251105,000000,3.25,3.41,3.15,3.37,1585360,0
+NRGV.US,D,20251106,000000,3.44,3.63,3.3,3.53,2294887,0
+NRGV.US,D,20251107,000000,3.3601,3.53,3.21,3.53,2220384,0
+NRGV.US,D,20251110,000000,3.65,3.77,3.505,3.55,2380014,0
+NRGV.US,D,20251111,000000,4.13,4.85,4.02,4.29,13265396,0
+NRGV.US,D,20251112,000000,4.21,4.22,3.155,3.44,5987864,0
+NRGV.US,D,20251113,000000,3.31,3.49,3.03,3.11,2775895,0
+NRGV.US,D,20251114,000000,2.94,3.18,2.86,3.1,2930730,0
+NRGV.US,D,20251117,000000,3.09,3.35,3.075,3.17,3517128,0
+NRGV.US,D,20251118,000000,3.14,3.3,3.07,3.18,2339825,0
+NRGV.US,D,20251119,000000,3.2,3.285,3.105,3.19,1861917,0
+NRGV.US,D,20251120,000000,3.295,3.533,2.93,2.93,3320189,0
+NRGV.US,D,20251121,000000,2.93,3.11,2.89,3.01,13459189,0
+NRGV.US,D,20251124,000000,3.03,3.08,2.89,2.99,1851263,0
+NRGV.US,D,20251125,000000,2.98,3.23,2.9301,3.23,1762496,0
+NRGV.US,D,20251126,000000,3.23,3.35,3.18,3.33,1317517,0
+NRGV.US,D,20251128,000000,3.34,3.45,3.31,3.44,1489403,0
+NRGV.US,D,20251201,000000,3.3,3.455,3.25,3.35,1340595,0
+NRGV.US,D,20251202,000000,3.4,3.49,3.285,3.34,1109619,0
+NRGV.US,D,20251203,000000,3.377,3.64,3.285,3.64,1676925,0
+NRGV.US,D,20251204,000000,3.64,4.15,3.64,4.13,3199628,0
+NRGV.US,D,20251205,000000,4.09,4.41,4.07,4.26,2505852,0
+NRGV.US,D,20251208,000000,4.32,4.44,4.082,4.36,2201540,0
+NRGV.US,D,20251209,000000,4.35,4.55,4.205,4.5,1975529,0
+NRGV.US,D,20251210,000000,4.39,4.75,4.285,4.66,1926268,0
+NRGV.US,D,20251211,000000,4.6,5.56,4.4,5.42,5832740,0
+NRGV.US,D,20251212,000000,5.37,5.4,4.805,4.92,3204719,0
+NRGV.US,D,20251215,000000,5.04,5.38,4.7,4.97,3699644,0
+NRGV.US,D,20251216,000000,4.85,5.09,4.662,5,4411623,0
+NRGV.US,D,20251217,000000,5,5.19,4.66,4.7,4769162,0
+NRGV.US,D,20251218,000000,4.815,5.4144,4.815,5.12,4745817,0
+NRGV.US,D,20251219,000000,5.03,5.365,4.75,4.78,9869357,0
+NRGV.US,D,20251222,000000,4.78,4.83,4.3,4.6,3941748,0
+NRGV.US,D,20251223,000000,4.56,5.11,4.56,5.08,3426514,0
+NRGV.US,D,20251224,000000,4.96,5.08,4.79,4.99,1397038,0
+NRGV.US,D,20251226,000000,4.97,5.03,4.78,4.87,1730807,0
+NRGV.US,D,20251229,000000,4.72,5.04,4.71,4.98,1930431,0
+NRGV.US,D,20251230,000000,5.08,5.3472,4.72,4.73,5255221,0
+NRGV.US,D,20251231,000000,4.71,4.79,4.45,4.61,3090493,0
+NRGV.US,D,20260102,000000,4.72,4.905,4.41,4.89,2359819,0
+NRGV.US,D,20260105,000000,5.06,5.1706,4.64,4.92,3526548,0
+NRGV.US,D,20260106,000000,4.99,5.8999,4.98,5.69,6314512,0
+NRGV.US,D,20260107,000000,5.6,5.66,5.275,5.43,2505157,0
+NRGV.US,D,20260108,000000,5.5,5.84,5.35,5.41,2473365,0
+NRGV.US,D,20260109,000000,5.45,5.48,5.15,5.29,1950559,0
+NRGV.US,D,20260112,000000,5.23,5.52,5,5.38,2366659,0
+NRGV.US,D,20260113,000000,5.46,5.835,5.305,5.62,3021738,0
+NRGV.US,D,20260114,000000,5.5899,6.09,5.332,6.07,3238776,0
+NRGV.US,D,20260115,000000,6.06,6.35,5.96,6.03,2423110,0
+NRGV.US,D,20260116,000000,5.9,6.02,5.72,5.72,2837523,0
+NRGV.US,D,20260120,000000,5.515,5.825,5.37,5.71,4451471,0
+NRGV.US,D,20260121,000000,5.74,5.99,5.135,5.51,3174075,0
+NRGV.US,D,20260122,000000,5.56,5.93,5.515,5.59,2078408,0
+NRGV.US,D,20260123,000000,5.63,5.76,5.39,5.44,2656443,0
+NRGV.US,D,20260126,000000,5.27,5.34,5.08,5.15,2406456,0
+NRGV.US,D,20260127,000000,5.15,5.465,5.1,5.21,1383691,0
+NRGV.US,D,20260128,000000,5.22,5.36,5.11,5.29,1451503,0
+NRGV.US,D,20260129,000000,5.3,5.47,5.04,5.26,1866113,0
+NRGV.US,D,20260130,000000,5.11,5.34,4.69,4.7,2994797,0
+NRGV.US,D,20260202,000000,4.735,4.91,4.56,4.6,1516869,0
+NRGV.US,D,20260203,000000,4.75,5.165,4.52,5.14,3979545,0
+NRGV.US,D,20260204,000000,5.26,5.27,4.155,4.47,3966766,0
+NRGV.US,D,20260205,000000,4.28,4.39,3.99,4.03,2761801,0
+NRGV.US,D,20260206,000000,4.19,4.29,4.01,4.21,2380703,0
+NRGV.US,D,20260209,000000,4.22,4.445,4.1,4.19,2466043,0
+NRGV.US,D,20260210,000000,4.1,4.21,3.985,4.01,1360921,0
+NRGV.US,D,20260211,000000,4.315,4.59,4.06,4.06,3448002,0
+NRGV.US,D,20260212,000000,3.37,3.455,3.025,3.12,26149154,0
+NRGV.US,D,20260213,000000,3.1,3.26,2.99,3.19,5947512,0
+NRGV.US,D,20260217,000000,3.2,3.23,3.055,3.15,3746579,0
+NRGV.US,D,20260218,000000,3.12,3.16,3.06,3.07,3537421,0
diff --git a/daily/us/nyse stocks/2/nrk.us.txt b/daily/us/nyse stocks/2/nrk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9675c3603c5a5c8cb6474f1dd7fcfa279b1139d
--- /dev/null
+++ b/daily/us/nyse stocks/2/nrk.us.txt	
@@ -0,0 +1,5239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRK.US,D,20050225,000000,7.55406,7.65227,7.55406,7.65227,9980.7524236238,0
+NRK.US,D,20050228,000000,7.66223,7.67481,7.65789,7.66775,5526.2416508082,0
+NRK.US,D,20050301,000000,7.67481,7.71173,7.67481,7.71173,2848.9834343553,0
+NRK.US,D,20050302,000000,7.7187,7.75986,7.7187,7.75986,3030.0190556378,0
+NRK.US,D,20050303,000000,7.89628,7.95301,7.87945,7.87945,15152.164256718,0
+NRK.US,D,20050304,000000,7.89036,7.9098,7.89036,7.9098,544.14135311216,0
+NRK.US,D,20050307,000000,7.90304,7.92827,7.80877,7.80877,18538.047619334,0
+NRK.US,D,20050308,000000,7.78307,7.78307,7.76335,7.76335,8904.8835885732,0
+NRK.US,D,20050309,000000,7.75986,7.75986,7.62879,7.62879,14618.367796251,0
+NRK.US,D,20050310,000000,7.6109,7.6109,7.58461,7.58461,1431.7331420289,0
+NRK.US,D,20050311,000000,7.4926,7.6109,7.4926,7.52342,7309.7011427577,0
+NRK.US,D,20050314,000000,7.52342,7.56431,7.48658,7.56431,4458.6487298734,0
+NRK.US,D,20050315,000000,7.53463,7.56836,7.50253,7.56431,14260.434510744,0
+NRK.US,D,20050316,000000,7.74933,7.74933,7.71173,7.72565,18003.216669603,0
+NRK.US,D,20050317,000000,7.77969,7.88738,7.77969,7.81517,19434.94981163,0
+NRK.US,D,20050318,000000,7.78307,7.78307,7.78307,7.78307,4814.5130368518,0
+NRK.US,D,20050321,000000,7.73812,7.73812,7.73812,7.73812,1596.2169350801,0
+NRK.US,D,20050322,000000,7.70061,7.73164,7.67481,7.67481,14443.539110556,0
+NRK.US,D,20050323,000000,7.66223,7.66223,7.66223,7.66223,213.10478848119,0
+NRK.US,D,20050324,000000,7.62261,7.62261,7.5732,7.5732,3030.0190556378,0
+NRK.US,D,20050328,000000,7.52342,7.52342,7.40125,7.41584,11403.175162273,0
+NRK.US,D,20050329,000000,7.42549,7.42549,7.40609,7.40609,544.14135311216,0
+NRK.US,D,20050330,000000,7.59611,7.59611,7.50253,7.53463,13188.703632751,0
+NRK.US,D,20050331,000000,7.55406,7.55406,7.46069,7.46069,4103.8189121596,0
+NRK.US,D,20050401,000000,7.48214,7.48214,7.45478,7.45478,3922.783290877,0
+NRK.US,D,20050404,000000,7.49809,7.49809,7.41176,7.45478,3922.783290877,0
+NRK.US,D,20050405,000000,7.37823,7.42549,7.37823,7.40609,4458.6487298734,0
+NRK.US,D,20050406,000000,7.45478,7.45478,7.38886,7.40125,6231.763329178,0
+NRK.US,D,20050407,000000,7.40125,7.44802,7.33647,7.38258,17291.488055646,0
+NRK.US,D,20050408,000000,7.37823,7.37823,7.31867,7.31867,5879.0024899931,0
+NRK.US,D,20050411,000000,7.17589,7.31423,7.17589,7.23226,81640.858262849,0
+NRK.US,D,20050412,000000,7.2428,7.29675,7.20384,7.29675,13907.673671559,0
+NRK.US,D,20050413,000000,7.27375,7.32583,7.27375,7.31867,7309.7011427577,0
+NRK.US,D,20050414,000000,7.33039,7.36614,7.27375,7.2861,17291.488055646,0
+NRK.US,D,20050415,000000,7.2861,7.37225,7.2861,7.37225,17643.214405566,0
+NRK.US,D,20050418,000000,7.38886,7.41584,7.37823,7.37823,9094.1951239716,0
+NRK.US,D,20050419,000000,7.37225,7.41584,7.34759,7.41584,11938.006112005,0
+NRK.US,D,20050420,000000,7.37225,7.43131,7.32583,7.42163,71480.104707207,0
+NRK.US,D,20050421,000000,7.40125,7.40125,7.33039,7.33039,38511.966337755,0
+NRK.US,D,20050422,000000,7.34759,7.38258,7.33039,7.38258,55082.415376064,0
+NRK.US,D,20050425,000000,7.34759,7.36045,7.29084,7.36045,75759.786794326,0
+NRK.US,D,20050426,000000,7.33647,7.33647,7.31423,7.33647,19605.64054027,0
+NRK.US,D,20050427,000000,7.34188,7.34759,7.33039,7.34759,1789.6664275363,0
+NRK.US,D,20050428,000000,7.38258,7.38886,7.36045,7.36614,7668.6689175293,0
+NRK.US,D,20050429,000000,7.42163,7.43652,7.41584,7.43652,5526.2416508082,0
+NRK.US,D,20050502,000000,7.40609,7.48658,7.40609,7.46069,15683.891738656,0
+NRK.US,D,20050503,000000,7.49809,7.50911,7.49809,7.49809,5341.0680724678,0
+NRK.US,D,20050504,000000,7.52342,7.52342,7.42163,7.43131,30493.640048835,0
+NRK.US,D,20050505,000000,7.43131,7.46533,7.42549,7.46533,7309.7011427577,0
+NRK.US,D,20050506,000000,7.46533,7.46533,7.42549,7.46533,7840.3941354317,0
+NRK.US,D,20050509,000000,7.43131,7.43131,7.43131,7.43131,1958.2881776451,0
+NRK.US,D,20050510,000000,7.44214,7.48214,7.43652,7.44802,32618.48099806,0
+NRK.US,D,20050511,000000,7.44214,7.44214,7.44214,7.44214,1789.6664275363,0
+NRK.US,D,20050512,000000,7.45478,7.45478,7.45478,7.45478,889.66076744574,0
+NRK.US,D,20050513,000000,7.45478,7.47838,7.45478,7.47838,13368.704764769,0
+NRK.US,D,20050516,000000,7.48214,7.5159,7.48214,7.5159,8199.3619102034,0
+NRK.US,D,20050517,000000,7.53463,7.67481,7.53463,7.65789,15870.099806261,0
+NRK.US,D,20050518,000000,7.63284,7.63284,7.62879,7.62879,3564.8500053697,0
+NRK.US,D,20050520,000000,7.66223,7.66223,7.65789,7.65789,3742.7821588589,0
+NRK.US,D,20050523,000000,7.67481,7.7068,7.64532,7.6834,19434.94981163,0
+NRK.US,D,20050524,000000,7.64532,7.7187,7.64532,7.66223,11586.279762085,0
+NRK.US,D,20050525,000000,7.7068,7.78307,7.59611,7.59611,41181.983129357,0
+NRK.US,D,20050526,000000,7.59611,7.78307,7.58906,7.66223,20862.544996603,0
+NRK.US,D,20050527,000000,7.63284,7.65789,7.56836,7.56836,10691.446548318,0
+NRK.US,D,20050531,000000,7.62261,7.70061,7.59611,7.67481,8555.2262171817,0
+NRK.US,D,20050601,000000,7.70061,7.70061,7.65789,7.70061,3030.0190556378,0
+NRK.US,D,20050602,000000,7.69423,7.77969,7.69423,7.77475,9806.9582271925,0
+NRK.US,D,20050603,000000,7.83827,7.89036,7.81517,7.81517,2495.1881059059,0
+NRK.US,D,20050606,000000,7.86785,7.88738,7.85381,7.85381,15152.164256718,0
+NRK.US,D,20050607,000000,7.87945,7.89036,7.85381,7.87945,21035.30470377,0
+NRK.US,D,20050608,000000,7.87945,7.87945,7.72565,7.76935,19788.745140081,0
+NRK.US,D,20050609,000000,7.72565,7.72565,7.7187,7.7187,889.66076744574,0
+NRK.US,D,20050610,000000,7.7187,7.72565,7.70061,7.71173,19250.810722555,0
+NRK.US,D,20050613,000000,7.70061,7.76335,7.62879,7.75986,32438.479866042,0
+NRK.US,D,20050614,000000,7.68853,7.68853,7.68853,7.68853,544.14135311216,0
+NRK.US,D,20050615,000000,7.66775,7.66775,7.62879,7.62879,1789.6664275363,0
+NRK.US,D,20050616,000000,7.67481,7.70061,7.67481,7.70061,2495.1881059059,0
+NRK.US,D,20050617,000000,7.66775,7.7068,7.66775,7.7068,1958.2881776451,0
+NRK.US,D,20050620,000000,7.70061,7.73164,7.6834,7.73164,4814.5130368518,0
+NRK.US,D,20050621,000000,7.69423,7.77475,7.67866,7.77475,10344.892644718,0
+NRK.US,D,20050622,000000,7.77475,7.77475,7.6834,7.76935,12122.145201079,0
+NRK.US,D,20050623,000000,7.77475,7.77475,7.77475,7.77475,1789.6664275363,0
+NRK.US,D,20050624,000000,7.72565,7.76935,7.67866,7.76935,17643.214405566,0
+NRK.US,D,20050627,000000,7.76935,7.77475,7.70061,7.75457,8374.1905958991,0
+NRK.US,D,20050628,000000,7.77475,7.77475,7.75986,7.75986,708.62514616319,0
+NRK.US,D,20050630,000000,7.76935,7.77475,7.75986,7.77475,2319.3249309458,0
+NRK.US,D,20050701,000000,7.83111,7.83111,7.83111,7.83111,344.4849250691,0
+NRK.US,D,20050705,000000,7.88738,7.88738,7.83111,7.83111,6955.9058143083,0
+NRK.US,D,20050706,000000,7.88738,7.88738,7.76935,7.76935,3387.9523411451,0
+NRK.US,D,20050711,000000,7.88738,7.88738,7.78917,7.78917,6594.8690610077,0
+NRK.US,D,20050712,000000,7.84813,7.86785,7.82715,7.86785,7484.5298284534,0
+NRK.US,D,20050713,000000,7.86301,7.86785,7.8431,7.86785,9623.8536273812,0
+NRK.US,D,20050714,000000,7.87945,7.89628,7.82715,7.89628,16749.415681063,0
+NRK.US,D,20050715,000000,7.89628,7.98732,7.86785,7.86785,7840.3941354317,0
+NRK.US,D,20050718,000000,8.0108,8.0108,7.96394,8.00319,19605.64054027,0
+NRK.US,D,20050719,000000,7.93762,8.05596,7.86785,7.86785,38161.2744771,0
+NRK.US,D,20050720,000000,7.92827,7.96779,7.92827,7.96779,5341.0680724678,0
+NRK.US,D,20050721,000000,7.96779,8.13328,7.96779,8.12653,12480.078486587,0
+NRK.US,D,20050722,000000,8.03393,8.20927,8.03393,8.17978,15338.372324323,0
+NRK.US,D,20050725,000000,8.17978,8.39602,8.17978,8.28466,13368.704764769,0
+NRK.US,D,20050726,000000,8.28466,8.28466,8.23014,8.23014,4814.5130368518,0
+NRK.US,D,20050727,000000,8.23014,8.23014,8.06747,8.09414,16040.790534899,0
+NRK.US,D,20050728,000000,8.07451,8.07451,8.0108,8.06747,20144.60944706,0
+NRK.US,D,20050729,000000,8.06747,8.06747,8.0108,8.0108,4103.8189121596,0
+NRK.US,D,20050801,000000,8.05112,8.05112,7.87945,7.87945,4994.5141688698,0
+NRK.US,D,20050803,000000,7.88738,7.88738,7.84813,7.86785,3387.9523411451,0
+NRK.US,D,20050804,000000,7.84813,7.84813,7.79544,7.79544,7484.5298284534,0
+NRK.US,D,20050805,000000,7.78307,7.78307,7.75986,7.76335,1245.5250744239,0
+NRK.US,D,20050808,000000,7.7068,7.86301,7.55406,7.58906,36907.473488559,0
+NRK.US,D,20050809,000000,7.62261,7.62261,7.48214,7.52855,28529.144935602,0
+NRK.US,D,20050810,000000,7.54701,7.62879,7.54701,7.62879,17116.65936995,0
+NRK.US,D,20050811,000000,7.62261,7.64532,7.56431,7.58461,8555.2262171817,0
+NRK.US,D,20050812,000000,7.65789,7.67866,7.65227,7.67866,4994.5141688698,0
+NRK.US,D,20050815,000000,7.6834,7.69423,7.67866,7.67866,2848.9834343553,0
+NRK.US,D,20050816,000000,7.6834,7.72565,7.6834,7.69423,7128.6655214751,0
+NRK.US,D,20050817,000000,7.72565,7.73164,7.71173,7.72565,5704.1738042974,0
+NRK.US,D,20050818,000000,7.7187,7.76335,7.7187,7.74933,8555.2262171817,0
+NRK.US,D,20050819,000000,7.74344,7.74344,7.68853,7.73164,12122.145201079,0
+NRK.US,D,20050822,000000,7.7187,7.72565,7.71173,7.72565,6594.8690610077,0
+NRK.US,D,20050823,000000,7.71173,7.73164,7.71173,7.7187,15152.164256718,0
+NRK.US,D,20050824,000000,7.73164,7.77475,7.73164,7.77475,18893.911926314,0
+NRK.US,D,20050825,000000,7.73164,7.78307,7.72565,7.78307,8555.2262171817,0
+NRK.US,D,20050826,000000,7.78307,7.78307,7.78307,7.78307,9623.8536273812,0
+NRK.US,D,20050829,000000,7.78917,7.78917,7.78307,7.78307,5526.2416508082,0
+NRK.US,D,20050830,000000,7.78917,7.82715,7.78917,7.81961,4277.6131085908,0
+NRK.US,D,20050831,000000,7.82715,7.82715,7.80291,7.80291,544.14135311216,0
+NRK.US,D,20050901,000000,7.8431,7.85692,7.82715,7.85692,6414.8679289895,0
+NRK.US,D,20050902,000000,7.85692,7.87307,7.85692,7.87307,3030.0190556378,0
+NRK.US,D,20050906,000000,7.83827,7.89036,7.83827,7.84813,1958.2881776451,0
+NRK.US,D,20050907,000000,7.84813,7.88738,7.8431,7.85381,8199.3619102034,0
+NRK.US,D,20050908,000000,7.84813,7.89036,7.84813,7.89036,6594.8690610077,0
+NRK.US,D,20050909,000000,7.89036,7.89036,7.86301,7.86301,11051.448812352,0
+NRK.US,D,20050912,000000,7.87307,7.88738,7.85692,7.85692,9445.9214738919,0
+NRK.US,D,20050913,000000,7.83111,7.83827,7.82715,7.83827,3564.8500053697,0
+NRK.US,D,20050914,000000,7.82715,7.85692,7.80877,7.85692,6231.763329178,0
+NRK.US,D,20050916,000000,7.82715,7.83111,7.78307,7.78307,1958.2881776451,0
+NRK.US,D,20050919,000000,7.79544,7.79544,7.6834,7.6834,10344.892644718,0
+NRK.US,D,20050920,000000,7.74344,7.77475,7.64532,7.67481,17829.422473172,0
+NRK.US,D,20050921,000000,7.67866,7.67866,7.6109,7.6109,26558.442886784,0
+NRK.US,D,20050922,000000,7.59611,7.65227,7.59611,7.63284,5704.1738042974,0
+NRK.US,D,20050923,000000,7.58906,7.65789,7.58906,7.65789,5174.5153008879,0
+NRK.US,D,20050926,000000,7.65227,7.86785,7.65227,7.86785,27812.243875325,0
+NRK.US,D,20050927,000000,7.86785,7.86785,7.75986,7.82715,32080.546580534,0
+NRK.US,D,20050928,000000,7.74344,7.83827,7.74344,7.77969,9445.9214738919,0
+NRK.US,D,20050930,000000,7.82715,7.83111,7.79544,7.79544,544.14135311216,0
+NRK.US,D,20051003,000000,7.82715,7.83111,7.77969,7.77969,7309.7011427577,0
+NRK.US,D,20051004,000000,7.75986,7.75986,7.75457,7.75457,3387.9523411451,0
+NRK.US,D,20051005,000000,7.78307,7.80877,7.75986,7.80877,4458.6487298734,0
+NRK.US,D,20051007,000000,7.76335,7.76335,7.75986,7.76335,5341.0680724678,0
+NRK.US,D,20051010,000000,7.74344,7.74344,7.73812,7.73812,4277.6131085908,0
+NRK.US,D,20051011,000000,7.75457,7.75986,7.75457,7.75986,344.4849250691,0
+NRK.US,D,20051012,000000,7.70061,7.70061,7.70061,7.70061,4814.5130368518,0
+NRK.US,D,20051013,000000,7.64532,7.64532,7.56836,7.56836,2319.3249309458,0
+NRK.US,D,20051017,000000,7.50911,7.54701,7.29675,7.48214,54547.584426333,0
+NRK.US,D,20051018,000000,7.40125,7.40125,7.40125,7.40125,544.14135311216,0
+NRK.US,D,20051019,000000,7.42549,7.42549,7.38886,7.38886,3564.8500053697,0
+NRK.US,D,20051020,000000,7.42163,7.46533,7.42163,7.42549,3387.9523411451,0
+NRK.US,D,20051021,000000,7.41176,7.43652,7.41176,7.43652,2319.3249309458,0
+NRK.US,D,20051024,000000,7.44214,7.45478,7.40609,7.45478,10519.721330413,0
+NRK.US,D,20051025,000000,7.45478,7.45478,7.45478,7.45478,708.62514616319,0
+NRK.US,D,20051026,000000,7.43131,7.43131,7.43131,7.43131,213.10478848119,0
+NRK.US,D,20051027,000000,7.43652,7.52342,7.43131,7.50911,7128.6655214751,0
+NRK.US,D,20051028,000000,7.52342,7.52342,7.37823,7.40125,7484.5298284534,0
+NRK.US,D,20051031,000000,7.45478,7.45478,7.39437,7.40125,4277.6131085908,0
+NRK.US,D,20051101,000000,7.42549,7.42549,7.39437,7.39437,708.62514616319,0
+NRK.US,D,20051102,000000,7.40609,7.44214,7.40609,7.44214,1958.2881776451,0
+NRK.US,D,20051103,000000,7.43652,7.50911,7.43652,7.50911,6769.6977467035,0
+NRK.US,D,20051104,000000,7.47296,7.47296,7.41176,7.41584,5704.1738042974,0
+NRK.US,D,20051107,000000,7.40609,7.40609,7.35397,7.35397,7840.3941354317,0
+NRK.US,D,20051108,000000,7.40125,7.46069,7.36045,7.46069,6231.763329178,0
+NRK.US,D,20051109,000000,7.45478,7.45478,7.45478,7.45478,213.10478848119,0
+NRK.US,D,20051110,000000,7.43131,7.43131,7.42549,7.42549,6231.763329178,0
+NRK.US,D,20051111,000000,7.42549,7.42549,7.42549,7.42549,889.66076744574,0
+NRK.US,D,20051114,000000,7.40609,7.40609,7.30149,7.30149,30124.327381419,0
+NRK.US,D,20051115,000000,7.2861,7.31423,7.23226,7.25905,9623.8536273812,0
+NRK.US,D,20051116,000000,7.2861,7.2861,7.18045,7.19118,16578.724952424,0
+NRK.US,D,20051117,000000,7.25383,7.25383,7.12932,7.1848,44567.866491974,0
+NRK.US,D,20051118,000000,7.1848,7.22038,7.1848,7.22038,7309.7011427577,0
+NRK.US,D,20051121,000000,7.19118,7.23226,7.19118,7.23226,8735.2273491997,0
+NRK.US,D,20051122,000000,7.19118,7.25905,7.19118,7.21584,12653.872683018,0
+NRK.US,D,20051123,000000,7.22038,7.23786,7.21584,7.23786,8199.3619102034,0
+NRK.US,D,20051125,000000,7.22617,7.22617,7.22038,7.22617,6414.8679289895,0
+NRK.US,D,20051128,000000,7.26474,7.2861,7.21584,7.21584,8199.3619102034,0
+NRK.US,D,20051129,000000,7.23226,7.33039,7.23226,7.33039,17643.214405566,0
+NRK.US,D,20051130,000000,7.33647,7.33647,7.2861,7.33647,9274.1962559897,0
+NRK.US,D,20051201,000000,7.34188,7.34188,7.34188,7.34188,889.66076744574,0
+NRK.US,D,20051202,000000,7.31867,7.31867,7.23226,7.26919,21035.30470377,0
+NRK.US,D,20051205,000000,7.23226,7.26474,7.19864,7.23226,20508.749668154,0
+NRK.US,D,20051206,000000,7.23786,7.24985,7.20974,7.24985,9274.1962559897,0
+NRK.US,D,20051207,000000,7.25383,7.25905,7.2428,7.25383,6769.6977467035,0
+NRK.US,D,20051208,000000,7.22617,7.27993,7.20974,7.24985,15870.099806261,0
+NRK.US,D,20051209,000000,7.25905,7.29084,7.25905,7.27993,10165.926001964,0
+NRK.US,D,20051212,000000,7.26919,7.26919,7.25905,7.25905,12842.149729154,0
+NRK.US,D,20051213,000000,7.2428,7.2428,7.21584,7.22038,18893.911926314,0
+NRK.US,D,20051214,000000,7.22617,7.2428,7.15628,7.18045,73254.253795777,0
+NRK.US,D,20051215,000000,7.19118,7.22617,7.16286,7.19118,36362.297646184,0
+NRK.US,D,20051216,000000,7.19118,7.26474,7.19118,7.25905,9980.7524236238,0
+NRK.US,D,20051219,000000,7.27375,7.27375,7.22617,7.23226,10871.447680334,0
+NRK.US,D,20051220,000000,7.25905,7.27375,7.25905,7.27375,3030.0190556378,0
+NRK.US,D,20051221,000000,7.27375,7.31867,7.2428,7.2428,13726.638050275,0
+NRK.US,D,20051222,000000,7.27375,7.30149,7.19864,7.25383,28162.935735981,0
+NRK.US,D,20051223,000000,7.29084,7.40125,7.2428,7.31867,35651.603521492,0
+NRK.US,D,20051227,000000,7.37823,7.37823,7.27375,7.29084,9094.1951239716,0
+NRK.US,D,20051228,000000,7.31867,7.39437,7.30795,7.39437,8904.8835885732,0
+NRK.US,D,20051229,000000,7.42163,7.4926,7.41176,7.43652,14443.539110556,0
+NRK.US,D,20051230,000000,7.43652,7.49809,7.43131,7.43652,9094.1951239716,0
+NRK.US,D,20060103,000000,7.47838,7.50911,7.45478,7.50253,19788.745140081,0
+NRK.US,D,20060104,000000,7.46533,7.53463,7.45478,7.53463,8026.6022030365,0
+NRK.US,D,20060105,000000,7.5413,7.64532,7.52342,7.64532,21035.30470377,0
+NRK.US,D,20060106,000000,7.63845,7.64532,7.59611,7.63845,12122.145201079,0
+NRK.US,D,20060109,000000,7.66223,7.67866,7.64532,7.64532,12480.078486587,0
+NRK.US,D,20060110,000000,7.66775,7.71173,7.66775,7.71173,9623.8536273812,0
+NRK.US,D,20060111,000000,7.68853,7.77475,7.67866,7.67866,19788.745140081,0
+NRK.US,D,20060112,000000,7.73164,7.73164,7.7187,7.7187,8735.2273491997,0
+NRK.US,D,20060113,000000,7.69423,7.72565,7.67866,7.70061,11769.384361895,0
+NRK.US,D,20060118,000000,7.68853,7.7068,7.68853,7.68853,3387.9523411451,0
+NRK.US,D,20060119,000000,7.63284,7.63284,7.60404,7.61602,10871.447680334,0
+NRK.US,D,20060120,000000,7.5732,7.5732,7.52342,7.52342,4103.8189121596,0
+NRK.US,D,20060123,000000,7.55785,7.62879,7.48658,7.60404,24785.32828748,0
+NRK.US,D,20060124,000000,7.61602,7.80291,7.61602,7.74933,33520.555636679,0
+NRK.US,D,20060125,000000,7.74344,7.74933,7.72565,7.74344,6414.8679289895,0
+NRK.US,D,20060126,000000,7.7187,7.7187,7.65789,7.69423,7309.7011427577,0
+NRK.US,D,20060127,000000,7.71173,7.71173,7.63284,7.63284,13907.673671559,0
+NRK.US,D,20060130,000000,7.63284,7.63845,7.63284,7.63284,12122.145201079,0
+NRK.US,D,20060131,000000,7.66223,7.67481,7.66223,7.66223,2848.9834343553,0
+NRK.US,D,20060201,000000,7.69423,7.7068,7.69423,7.70061,4103.8189121596,0
+NRK.US,D,20060202,000000,7.7068,7.7068,7.66223,7.66223,708.62514616319,0
+NRK.US,D,20060203,000000,7.63845,7.69423,7.57902,7.57902,29057.768949747,0
+NRK.US,D,20060206,000000,7.5732,7.57902,7.42163,7.4926,52052.396320426,0
+NRK.US,D,20060208,000000,7.50911,7.53463,7.50911,7.52855,6955.9058143083,0
+NRK.US,D,20060209,000000,7.5413,7.58461,7.53463,7.58461,9980.7524236238,0
+NRK.US,D,20060210,000000,7.58461,7.67866,7.58461,7.65789,15510.097542226,0
+NRK.US,D,20060214,000000,7.63284,7.64532,7.60404,7.60404,6414.8679289895,0
+NRK.US,D,20060215,000000,7.63284,7.70061,7.63284,7.70061,8904.8835885732,0
+NRK.US,D,20060216,000000,7.69423,7.69423,7.65789,7.65789,11051.448812352,0
+NRK.US,D,20060217,000000,7.68853,7.68853,7.65789,7.6834,17643.214405566,0
+NRK.US,D,20060221,000000,7.67866,7.70061,7.67866,7.70061,2678.2927057175,0
+NRK.US,D,20060222,000000,7.70061,7.78307,7.65789,7.78307,16935.623748667,0
+NRK.US,D,20060223,000000,7.77969,7.83111,7.77969,7.83111,4103.8189121596,0
+NRK.US,D,20060224,000000,7.85692,7.85692,7.81961,7.81961,13368.704764769,0
+NRK.US,D,20060227,000000,7.85692,7.88738,7.80291,7.80291,6231.763329178,0
+NRK.US,D,20060228,000000,7.85692,7.90304,7.85692,7.89036,6414.8679289895,0
+NRK.US,D,20060301,000000,7.84813,7.86301,7.84813,7.85692,3742.7821588589,0
+NRK.US,D,20060302,000000,7.85692,7.86785,7.8431,7.84813,9274.1962559897,0
+NRK.US,D,20060303,000000,7.87307,7.87307,7.70061,7.70061,15338.372324323,0
+NRK.US,D,20060306,000000,7.64532,7.74933,7.6109,7.61602,23176.697481226,0
+NRK.US,D,20060307,000000,7.76935,7.80291,7.52342,7.52855,12480.078486587,0
+NRK.US,D,20060308,000000,7.52342,7.78917,7.52342,7.68853,20322.541600548,0
+NRK.US,D,20060309,000000,7.70061,7.77475,7.70061,7.74933,6414.8679289895,0
+NRK.US,D,20060310,000000,7.76935,7.78917,7.73812,7.74933,9445.9214738919,0
+NRK.US,D,20060313,000000,7.77475,7.77969,7.66223,7.66223,28529.144935602,0
+NRK.US,D,20060314,000000,7.7068,7.75457,7.7068,7.75457,9623.8536273812,0
+NRK.US,D,20060315,000000,7.76935,7.76935,7.72565,7.75457,6061.0726005402,0
+NRK.US,D,20060316,000000,7.75986,7.78917,7.75986,7.78917,4994.5141688698,0
+NRK.US,D,20060317,000000,7.75457,7.77475,7.75457,7.77475,2144.49624525,0
+NRK.US,D,20060320,000000,7.76335,7.77475,7.73812,7.74933,7484.5298284534,0
+NRK.US,D,20060323,000000,7.77475,7.87307,7.74933,7.74933,9274.1962559897,0
+NRK.US,D,20060324,000000,7.74344,7.87307,7.74344,7.87307,4103.8189121596,0
+NRK.US,D,20060327,000000,7.87307,7.87307,7.76935,7.76935,6231.763329178,0
+NRK.US,D,20060328,000000,7.74344,7.78307,7.73812,7.73812,2144.49624525,0
+NRK.US,D,20060329,000000,7.76935,7.76935,7.73812,7.74933,9274.1962559897,0
+NRK.US,D,20060330,000000,7.76935,7.82715,7.75457,7.75457,12122.145201079,0
+NRK.US,D,20060331,000000,7.78917,7.80291,7.78917,7.80291,3387.9523411451,0
+NRK.US,D,20060403,000000,7.82715,7.82715,7.82715,7.82715,708.62514616319,0
+NRK.US,D,20060404,000000,7.82715,7.83111,7.79544,7.79544,7484.5298284534,0
+NRK.US,D,20060405,000000,7.7187,7.80291,7.63284,7.65227,18893.911926314,0
+NRK.US,D,20060406,000000,7.65789,7.68853,7.60404,7.62261,4634.5119048336,0
+NRK.US,D,20060407,000000,7.66223,7.7068,7.52855,7.52855,8555.2262171817,0
+NRK.US,D,20060410,000000,7.61602,7.61602,7.56836,7.56836,4634.5119048336,0
+NRK.US,D,20060411,000000,7.53463,7.87945,7.46069,7.80291,24599.120219874,0
+NRK.US,D,20060412,000000,7.80291,7.80291,7.76935,7.76935,4103.8189121596,0
+NRK.US,D,20060418,000000,7.76935,7.76935,7.58461,7.58461,7128.6655214751,0
+NRK.US,D,20060419,000000,7.63284,7.63284,7.62879,7.62879,1596.2169350801,0
+NRK.US,D,20060420,000000,7.60404,7.60404,7.52342,7.52342,5341.0680724678,0
+NRK.US,D,20060421,000000,7.52342,7.54701,7.50911,7.50911,3030.0190556378,0
+NRK.US,D,20060424,000000,7.54701,7.56836,7.41584,7.45478,14794.230971211,0
+NRK.US,D,20060425,000000,7.47296,7.47838,7.46533,7.47838,3922.783290877,0
+NRK.US,D,20060426,000000,7.49809,7.49809,7.44802,7.49809,2144.49624525,0
+NRK.US,D,20060427,000000,7.52342,7.58906,7.50911,7.52855,8026.6022030365,0
+NRK.US,D,20060428,000000,7.58461,7.68853,7.58461,7.6834,13368.704764769,0
+NRK.US,D,20060501,000000,7.68853,7.68853,7.6834,7.6834,1958.2881776451,0
+NRK.US,D,20060502,000000,7.6834,7.6834,7.56431,7.66223,5704.1738042974,0
+NRK.US,D,20060503,000000,7.66223,7.66223,7.6109,7.6109,3564.8500053697,0
+NRK.US,D,20060504,000000,7.66223,7.66223,7.66223,7.66223,4634.5119048336,0
+NRK.US,D,20060505,000000,7.57902,7.66223,7.57902,7.66223,11769.384361895,0
+NRK.US,D,20060508,000000,7.61602,7.63284,7.57902,7.57902,6061.0726005402,0
+NRK.US,D,20060509,000000,7.57902,7.57902,7.56431,7.57902,4994.5141688698,0
+NRK.US,D,20060510,000000,7.57902,7.60026,7.54701,7.60026,12653.872683018,0
+NRK.US,D,20060511,000000,7.55406,7.55406,7.42549,7.42549,8735.2273491997,0
+NRK.US,D,20060512,000000,7.44214,7.58906,7.44214,7.58906,7128.6655214751,0
+NRK.US,D,20060515,000000,7.60026,7.60026,7.60026,7.60026,213.10478848119,0
+NRK.US,D,20060516,000000,7.52342,7.53463,7.52342,7.53463,1958.2881776451,0
+NRK.US,D,20060517,000000,7.48214,7.48214,7.38886,7.38886,16749.415681063,0
+NRK.US,D,20060518,000000,7.46533,7.46533,7.36614,7.43652,8199.3619102034,0
+NRK.US,D,20060519,000000,7.40125,7.46533,7.38886,7.38886,11051.448812352,0
+NRK.US,D,20060522,000000,7.42163,7.42549,7.42163,7.42549,3922.783290877,0
+NRK.US,D,20060523,000000,7.43652,7.43652,7.38886,7.43652,2848.9834343553,0
+NRK.US,D,20060524,000000,7.44214,7.44214,7.35397,7.35397,5704.1738042974,0
+NRK.US,D,20060525,000000,7.35397,7.36045,7.33039,7.33647,10871.447680334,0
+NRK.US,D,20060526,000000,7.37823,7.38886,7.33647,7.35397,13188.703632751,0
+NRK.US,D,20060530,000000,7.38886,7.43652,7.38886,7.43652,8735.2273491997,0
+NRK.US,D,20060531,000000,7.46533,7.4926,7.43652,7.43652,14443.539110556,0
+NRK.US,D,20060601,000000,7.46533,7.62879,7.42549,7.62879,14794.230971211,0
+NRK.US,D,20060602,000000,7.67866,7.67866,7.60404,7.6109,1789.6664275363,0
+NRK.US,D,20060605,000000,7.5413,7.64532,7.5413,7.64532,14794.230971211,0
+NRK.US,D,20060606,000000,7.57902,7.57902,7.49809,7.5159,7484.5298284534,0
+NRK.US,D,20060607,000000,7.49809,7.49809,7.4926,7.4926,2678.2927057175,0
+NRK.US,D,20060608,000000,7.5159,7.52342,7.48658,7.48658,5879.0024899931,0
+NRK.US,D,20060609,000000,7.48214,7.48214,7.48214,7.48214,344.4849250691,0
+NRK.US,D,20060612,000000,7.48658,7.48658,7.47296,7.47296,1245.5250744239,0
+NRK.US,D,20060613,000000,7.41176,7.41584,7.37225,7.37225,5704.1738042974,0
+NRK.US,D,20060614,000000,7.35397,7.42163,7.33039,7.42163,5704.1738042974,0
+NRK.US,D,20060615,000000,7.35397,7.56431,7.34188,7.55406,24418.084598594,0
+NRK.US,D,20060616,000000,7.4926,7.62879,7.4926,7.62879,7128.6655214751,0
+NRK.US,D,20060620,000000,7.5732,7.5732,7.46533,7.47296,4103.8189121596,0
+NRK.US,D,20060621,000000,7.44802,7.47296,7.43652,7.47296,4458.6487298734,0
+NRK.US,D,20060622,000000,7.46069,7.46533,7.46069,7.46533,1245.5250744239,0
+NRK.US,D,20060623,000000,7.52855,7.57902,7.44802,7.44802,7128.6655214751,0
+NRK.US,D,20060626,000000,7.43652,7.43652,7.37225,7.37225,6231.763329178,0
+NRK.US,D,20060627,000000,7.37225,7.38258,7.29084,7.29084,6594.8690610077,0
+NRK.US,D,20060628,000000,7.32583,7.35397,7.31423,7.35397,5174.5153008879,0
+NRK.US,D,20060629,000000,7.32583,7.32583,7.32583,7.32583,344.4849250691,0
+NRK.US,D,20060630,000000,7.35397,7.35397,7.31423,7.31423,2848.9834343553,0
+NRK.US,D,20060703,000000,7.34759,7.41584,7.29675,7.41584,4103.8189121596,0
+NRK.US,D,20060705,000000,7.41584,7.41584,7.41176,7.41584,544.14135311216,0
+NRK.US,D,20060706,000000,7.40125,7.41584,7.36614,7.41584,3922.783290877,0
+NRK.US,D,20060707,000000,7.41584,7.41584,7.41584,7.41584,889.66076744574,0
+NRK.US,D,20060710,000000,7.4926,7.5732,7.33647,7.33647,27628.104786247,0
+NRK.US,D,20060711,000000,7.38258,7.50911,7.36045,7.50911,5174.5153008879,0
+NRK.US,D,20060712,000000,7.52342,7.54701,7.50911,7.54701,1789.6664275363,0
+NRK.US,D,20060714,000000,7.4926,7.4926,7.43652,7.43652,3030.0190556378,0
+NRK.US,D,20060717,000000,7.47296,7.47296,7.42163,7.42163,1245.5250744239,0
+NRK.US,D,20060718,000000,7.41584,7.41584,7.2861,7.2861,11586.279762085,0
+NRK.US,D,20060719,000000,7.32583,7.42163,7.32583,7.36045,14966.990678376,0
+NRK.US,D,20060720,000000,7.38258,7.38886,7.34759,7.34759,9445.9214738919,0
+NRK.US,D,20060721,000000,7.38258,7.44214,7.38258,7.44214,4458.6487298734,0
+NRK.US,D,20060724,000000,7.49809,7.49809,7.44214,7.46533,22282.898756722,0
+NRK.US,D,20060725,000000,7.48214,7.59611,7.42549,7.42549,6594.8690610077,0
+NRK.US,D,20060726,000000,7.42549,7.42549,7.34759,7.38258,14618.367796251,0
+NRK.US,D,20060727,000000,7.41176,7.44802,7.41176,7.44802,2319.3249309458,0
+NRK.US,D,20060728,000000,7.44214,7.47838,7.43652,7.46533,9445.9214738919,0
+NRK.US,D,20060731,000000,7.46533,7.50911,7.46533,7.50911,8026.6022030365,0
+NRK.US,D,20060801,000000,7.50253,7.5159,7.50253,7.5159,1431.7331420289,0
+NRK.US,D,20060802,000000,7.52342,7.54701,7.52342,7.54701,1075.8688350505,0
+NRK.US,D,20060803,000000,7.54701,7.67481,7.52855,7.67481,6414.8679289895,0
+NRK.US,D,20060804,000000,7.67481,7.67481,7.66775,7.66775,3387.9523411451,0
+NRK.US,D,20060807,000000,7.7187,7.80291,7.59611,7.74933,25857.059165472,0
+NRK.US,D,20060808,000000,7.70061,7.76335,7.67866,7.76335,22633.590617378,0
+NRK.US,D,20060809,000000,7.70061,7.75986,7.60404,7.75986,20144.60944706,0
+NRK.US,D,20060810,000000,7.68853,7.76335,7.68853,7.70061,10691.446548318,0
+NRK.US,D,20060811,000000,7.67866,7.7187,7.67866,7.7187,4458.6487298734,0
+NRK.US,D,20060814,000000,7.73812,7.73812,7.67481,7.67481,6414.8679289895,0
+NRK.US,D,20060815,000000,7.72565,7.72565,7.67481,7.70061,7484.5298284534,0
+NRK.US,D,20060816,000000,7.68853,7.7068,7.68853,7.68853,3742.7821588589,0
+NRK.US,D,20060818,000000,7.7068,7.78917,7.7068,7.74933,13545.602428995,0
+NRK.US,D,20060821,000000,7.79544,7.80291,7.78917,7.80291,2495.1881059059,0
+NRK.US,D,20060822,000000,7.75986,7.79544,7.75986,7.78917,5174.5153008879,0
+NRK.US,D,20060824,000000,7.75986,7.80291,7.74933,7.80291,4103.8189121596,0
+NRK.US,D,20060825,000000,7.80291,7.80291,7.75457,7.75457,1596.2169350801,0
+NRK.US,D,20060828,000000,7.80291,7.88738,7.80291,7.82715,12295.939397513,0
+NRK.US,D,20060829,000000,7.85692,7.85692,7.80291,7.80291,7484.5298284534,0
+NRK.US,D,20060830,000000,7.80291,7.80291,7.78307,7.78917,3564.8500053697,0
+NRK.US,D,20060831,000000,7.81961,7.82715,7.77475,7.77475,4277.6131085908,0
+NRK.US,D,20060901,000000,7.80291,7.80291,7.79544,7.79544,3922.783290877,0
+NRK.US,D,20060905,000000,7.85381,7.85381,7.74933,7.74933,6231.763329178,0
+NRK.US,D,20060906,000000,7.74933,7.80291,7.65789,7.65789,17829.422473172,0
+NRK.US,D,20060911,000000,7.73812,7.73812,7.73812,7.73812,1245.5250744239,0
+NRK.US,D,20060912,000000,7.73812,7.73812,7.73812,7.73812,1789.6664275363,0
+NRK.US,D,20060913,000000,7.7187,7.7187,7.65227,7.66223,8199.3619102034,0
+NRK.US,D,20060914,000000,7.67866,7.68853,7.67866,7.68853,3030.0190556378,0
+NRK.US,D,20060915,000000,7.68853,7.77969,7.68853,7.73164,13013.874947055,0
+NRK.US,D,20060918,000000,7.78307,7.78917,7.5732,7.61602,23176.697481226,0
+NRK.US,D,20060919,000000,7.59611,7.59611,7.58906,7.58906,1431.7331420289,0
+NRK.US,D,20060920,000000,7.58461,7.64532,7.58461,7.64532,2495.1881059059,0
+NRK.US,D,20060921,000000,7.63284,7.69423,7.63284,7.69423,4994.5141688698,0
+NRK.US,D,20060922,000000,7.66775,7.70061,7.64532,7.70061,3922.783290877,0
+NRK.US,D,20060925,000000,7.72565,7.80291,7.68853,7.74933,9980.7524236238,0
+NRK.US,D,20060926,000000,7.75986,7.77969,7.75986,7.76935,3564.8500053697,0
+NRK.US,D,20060927,000000,7.83827,7.83827,7.81961,7.81961,1245.5250744239,0
+NRK.US,D,20060928,000000,7.77969,7.85381,7.75986,7.78307,16223.895134711,0
+NRK.US,D,20060929,000000,7.75986,7.84813,7.75986,7.84813,3742.7821588589,0
+NRK.US,D,20061002,000000,7.77969,7.89628,7.77969,7.86301,11586.279762085,0
+NRK.US,D,20061003,000000,7.89628,7.91638,7.8431,7.84813,35117.807061024,0
+NRK.US,D,20061004,000000,7.80877,7.80877,7.77969,7.79544,7840.3941354317,0
+NRK.US,D,20061005,000000,7.80291,7.80877,7.80291,7.80877,8904.8835885732,0
+NRK.US,D,20061006,000000,7.80877,7.80877,7.80877,7.80877,889.66076744574,0
+NRK.US,D,20061009,000000,7.78917,7.78917,7.78917,7.78917,544.14135311216,0
+NRK.US,D,20061010,000000,7.80877,7.80877,7.78307,7.80877,6061.0726005402,0
+NRK.US,D,20061011,000000,7.77969,7.77969,7.66223,7.66775,45454.423791626,0
+NRK.US,D,20061012,000000,7.68853,7.75457,7.68853,7.75457,15338.372324323,0
+NRK.US,D,20061013,000000,7.7187,7.7187,7.7187,7.7187,889.66076744574,0
+NRK.US,D,20061016,000000,7.69423,7.69423,7.65789,7.68853,7668.6689175293,0
+NRK.US,D,20061017,000000,7.71173,7.71173,7.6834,7.6834,4103.8189121596,0
+NRK.US,D,20061018,000000,7.69423,7.72565,7.68853,7.68853,5704.1738042974,0
+NRK.US,D,20061019,000000,7.7068,7.74933,7.66775,7.67481,15870.099806261,0
+NRK.US,D,20061020,000000,7.72565,7.75457,7.66223,7.75457,11769.384361895,0
+NRK.US,D,20061023,000000,7.78917,7.9098,7.78917,7.9098,6414.8679289895,0
+NRK.US,D,20061024,000000,7.83827,7.8431,7.83827,7.83827,5341.0680724678,0
+NRK.US,D,20061025,000000,7.93762,7.93762,7.93762,7.93762,344.4849250691,0
+NRK.US,D,20061026,000000,7.9098,7.94304,7.9098,7.94304,6061.0726005402,0
+NRK.US,D,20061027,000000,7.99902,8.02135,7.89628,7.89628,8735.2273491997,0
+NRK.US,D,20061030,000000,7.88738,7.88738,7.87307,7.87307,6414.8679289895,0
+NRK.US,D,20061031,000000,7.91638,7.91638,7.9098,7.9098,6231.763329178,0
+NRK.US,D,20061101,000000,7.91638,7.94304,7.87945,7.94304,8555.2262171817,0
+NRK.US,D,20061102,000000,7.94818,7.94818,7.89628,7.89628,6061.0726005402,0
+NRK.US,D,20061103,000000,7.84813,7.90304,7.84813,7.87945,4458.6487298734,0
+NRK.US,D,20061106,000000,7.84813,7.86301,7.84813,7.86301,1075.8688350505,0
+NRK.US,D,20061107,000000,7.86301,7.86301,7.8431,7.8431,2848.9834343553,0
+NRK.US,D,20061108,000000,7.8431,7.8431,7.78917,7.80877,9980.7524236238,0
+NRK.US,D,20061109,000000,7.78307,7.84813,7.78307,7.84813,19605.64054027,0
+NRK.US,D,20061110,000000,7.86301,7.89628,7.86301,7.89628,6594.8690610077,0
+NRK.US,D,20061113,000000,7.8431,7.8431,7.8431,7.8431,3030.0190556378,0
+NRK.US,D,20061114,000000,7.8431,7.8431,7.80291,7.81961,8374.1905958991,0
+NRK.US,D,20061115,000000,7.81517,7.81517,7.77969,7.77969,4994.5141688698,0
+NRK.US,D,20061116,000000,7.75986,7.75986,7.74933,7.74933,1596.2169350801,0
+NRK.US,D,20061117,000000,7.77475,7.79544,7.77475,7.77969,20862.544996603,0
+NRK.US,D,20061120,000000,7.77475,7.80291,7.77475,7.79544,21559.790760858,0
+NRK.US,D,20061121,000000,7.80291,7.82715,7.77475,7.77475,11938.006112005,0
+NRK.US,D,20061122,000000,7.77969,7.81961,7.77475,7.77475,13726.638050275,0
+NRK.US,D,20061124,000000,7.80291,7.80291,7.80291,7.80291,708.62514616319,0
+NRK.US,D,20061127,000000,7.83111,7.83111,7.77969,7.77969,12480.078486587,0
+NRK.US,D,20061128,000000,7.85692,7.88738,7.85692,7.88738,544.14135311216,0
+NRK.US,D,20061129,000000,7.8431,7.8431,7.8431,7.8431,889.66076744574,0
+NRK.US,D,20061130,000000,7.84813,7.88738,7.84813,7.87945,11586.279762085,0
+NRK.US,D,20061201,000000,7.91638,7.92827,7.85692,7.91638,24599.120219874,0
+NRK.US,D,20061204,000000,7.96779,7.96779,7.88738,7.89628,1789.6664275363,0
+NRK.US,D,20061205,000000,7.85692,7.86301,7.85692,7.86301,1075.8688350505,0
+NRK.US,D,20061206,000000,7.86785,7.92827,7.86785,7.92827,708.62514616319,0
+NRK.US,D,20061207,000000,7.96394,8.00319,7.96394,8.00319,9806.9582271925,0
+NRK.US,D,20061208,000000,7.98123,8.05596,7.98123,8.05596,6769.6977467035,0
+NRK.US,D,20061211,000000,8.08341,8.09414,7.96779,8.09414,9980.7524236238,0
+NRK.US,D,20061212,000000,8.12653,8.12653,8.10913,8.11521,1789.6664275363,0
+NRK.US,D,20061213,000000,8.04629,8.07925,8.04629,8.06195,2495.1881059059,0
+NRK.US,D,20061214,000000,8.017,8.04629,7.99226,8.00319,11051.448812352,0
+NRK.US,D,20061215,000000,8.02135,8.06747,7.96779,7.96779,9094.1951239716,0
+NRK.US,D,20061218,000000,7.96779,7.96779,7.9098,7.9098,11769.384361895,0
+NRK.US,D,20061219,000000,7.89628,7.89628,7.79544,7.79544,22282.898756722,0
+NRK.US,D,20061220,000000,7.81517,7.83827,7.78307,7.82715,8199.3619102034,0
+NRK.US,D,20061221,000000,7.78917,7.85692,7.78307,7.81517,6594.8690610077,0
+NRK.US,D,20061222,000000,7.86301,7.86301,7.80877,7.81961,4814.5130368518,0
+NRK.US,D,20061226,000000,7.8431,7.94818,7.81517,7.94818,15683.891738656,0
+NRK.US,D,20061227,000000,7.98732,8.03393,7.98732,8.03393,1075.8688350505,0
+NRK.US,D,20061228,000000,8.03393,8.03393,7.92827,7.92827,5174.5153008879,0
+NRK.US,D,20061229,000000,7.98732,7.98732,7.98732,7.98732,1245.5250744239,0
+NRK.US,D,20070103,000000,7.97534,7.97534,7.96779,7.97534,3564.8500053697,0
+NRK.US,D,20070104,000000,7.97534,7.97534,7.95301,7.97534,3387.9523411451,0
+NRK.US,D,20070105,000000,7.94818,7.94818,7.94818,7.94818,1789.6664275363,0
+NRK.US,D,20070108,000000,7.92827,7.92827,7.89628,7.89628,3922.783290877,0
+NRK.US,D,20070109,000000,7.89036,7.89036,7.87307,7.87307,1596.2169350801,0
+NRK.US,D,20070110,000000,7.8431,7.8431,7.80877,7.81961,6769.6977467035,0
+NRK.US,D,20070111,000000,7.82715,7.84813,7.82715,7.84813,1596.2169350801,0
+NRK.US,D,20070112,000000,7.86301,7.86301,7.80877,7.80877,10519.721330413,0
+NRK.US,D,20070116,000000,7.79544,7.83111,7.79544,7.83111,13188.703632751,0
+NRK.US,D,20070117,000000,7.80877,7.80877,7.77475,7.79544,4814.5130368518,0
+NRK.US,D,20070118,000000,7.80877,7.83111,7.69423,7.77475,22822.902152778,0
+NRK.US,D,20070119,000000,7.75986,7.85692,7.73812,7.75457,9980.7524236238,0
+NRK.US,D,20070122,000000,7.85692,7.86301,7.85692,7.86301,2319.3249309458,0
+NRK.US,D,20070123,000000,7.87307,7.92827,7.86785,7.92827,6061.0726005402,0
+NRK.US,D,20070124,000000,7.87307,7.96779,7.8431,7.90304,13188.703632751,0
+NRK.US,D,20070125,000000,7.99902,7.99902,7.84813,7.86301,11051.448812352,0
+NRK.US,D,20070126,000000,7.86301,7.90304,7.86301,7.90304,3213.1236554494,0
+NRK.US,D,20070129,000000,7.90304,7.90304,7.89036,7.89036,2495.1881059059,0
+NRK.US,D,20070130,000000,7.89036,8.02135,7.89036,8.02135,16394.585863349,0
+NRK.US,D,20070131,000000,8.02802,8.02802,8.02135,8.02802,8904.8835885732,0
+NRK.US,D,20070201,000000,8.02802,8.02802,8.00319,8.00319,10691.446548318,0
+NRK.US,D,20070202,000000,8.03393,8.05596,8.02802,8.05596,7668.6689175293,0
+NRK.US,D,20070205,000000,8.03393,8.03393,8.02802,8.02802,1075.8688350505,0
+NRK.US,D,20070206,000000,8.07451,8.10913,8.07451,8.10913,3564.8500053697,0
+NRK.US,D,20070207,000000,8.07925,8.26581,8.07451,8.22057,18185.286780148,0
+NRK.US,D,20070208,000000,8.20386,8.24397,8.20386,8.24397,1431.7331420289,0
+NRK.US,D,20070209,000000,8.22057,8.24397,8.20927,8.20927,2319.3249309458,0
+NRK.US,D,20070212,000000,8.25973,8.26581,8.16074,8.22328,13545.602428995,0
+NRK.US,D,20070213,000000,8.18664,8.23663,8.18664,8.23663,544.14135311216,0
+NRK.US,D,20070214,000000,8.17272,8.23962,8.12219,8.23962,8735.2273491997,0
+NRK.US,D,20070215,000000,8.20927,8.30362,8.13328,8.21516,16040.790534899,0
+NRK.US,D,20070216,000000,8.21516,8.25344,8.20927,8.22057,4634.5119048336,0
+NRK.US,D,20070221,000000,8.22057,8.22057,8.08341,8.12219,13545.602428995,0
+NRK.US,D,20070222,000000,8.09897,8.20386,8.09897,8.20386,5174.5153008879,0
+NRK.US,D,20070223,000000,8.21516,8.21516,8.12653,8.12653,1789.6664275363,0
+NRK.US,D,20070226,000000,8.20386,8.20386,8.09897,8.16625,6231.763329178,0
+NRK.US,D,20070227,000000,8.14518,8.20927,8.12219,8.20927,7840.3941354317,0
+NRK.US,D,20070228,000000,8.25973,8.29848,8.10913,8.12219,32973.310815776,0
+NRK.US,D,20070301,000000,8.20927,8.31309,8.09414,8.104,23176.697481226,0
+NRK.US,D,20070302,000000,8.11521,8.20386,8.104,8.13328,12842.149729154,0
+NRK.US,D,20070305,000000,8.14962,8.27828,8.14962,8.20386,10871.447680334,0
+NRK.US,D,20070306,000000,8.24745,8.31859,8.24745,8.31859,4458.6487298734,0
+NRK.US,D,20070307,000000,8.28466,8.28466,8.12219,8.25973,24599.120219874,0
+NRK.US,D,20070308,000000,8.22057,8.34876,8.22057,8.29848,13013.874947055,0
+NRK.US,D,20070309,000000,8.29848,8.29848,8.24397,8.26581,5174.5153008879,0
+NRK.US,D,20070312,000000,8.23962,8.23962,8.22328,8.22328,1596.2169350801,0
+NRK.US,D,20070313,000000,8.20927,8.30362,8.20927,8.29848,2848.9834343553,0
+NRK.US,D,20070314,000000,8.29848,8.53252,8.27828,8.27828,42247.507071764,0
+NRK.US,D,20070315,000000,8.29182,8.29182,8.27828,8.27828,1431.7331420289,0
+NRK.US,D,20070316,000000,8.27192,8.28466,8.23014,8.26581,6061.0726005402,0
+NRK.US,D,20070319,000000,8.24397,8.26581,8.20386,8.26581,14260.434510744,0
+NRK.US,D,20070320,000000,8.24397,8.25344,8.19931,8.20386,15683.891738656,0
+NRK.US,D,20070321,000000,8.20386,8.22328,8.20386,8.22328,1075.8688350505,0
+NRK.US,D,20070322,000000,8.21516,8.21516,8.16625,8.16625,5174.5153008879,0
+NRK.US,D,20070323,000000,8.17272,8.27828,8.17272,8.27828,3742.7821588589,0
+NRK.US,D,20070326,000000,8.27828,8.27828,8.27828,8.27828,1075.8688350505,0
+NRK.US,D,20070327,000000,8.23014,8.29182,8.23014,8.29182,3564.8500053697,0
+NRK.US,D,20070328,000000,8.30854,8.30854,8.30854,8.30854,708.62514616319,0
+NRK.US,D,20070329,000000,8.30854,8.31309,8.30854,8.31309,544.14135311216,0
+NRK.US,D,20070330,000000,8.36007,8.36007,8.22328,8.33039,3213.1236554494,0
+NRK.US,D,20070402,000000,8.33039,8.33039,8.26581,8.26581,3387.9523411451,0
+NRK.US,D,20070403,000000,8.36317,8.36867,8.30854,8.30854,7840.3941354317,0
+NRK.US,D,20070404,000000,8.36317,8.40203,8.27828,8.27828,9094.1951239716,0
+NRK.US,D,20070405,000000,8.36317,8.36317,8.27828,8.30362,9445.9214738919,0
+NRK.US,D,20070409,000000,8.30362,8.30362,8.25344,8.30362,8374.1905958991,0
+NRK.US,D,20070410,000000,8.27828,8.27828,8.25344,8.25344,3922.783290877,0
+NRK.US,D,20070411,000000,8.24745,8.30362,8.19285,8.19931,24961.19146244,0
+NRK.US,D,20070412,000000,8.24745,8.24745,8.17978,8.17978,3922.783290877,0
+NRK.US,D,20070413,000000,8.22328,8.23962,8.17978,8.17978,3030.0190556378,0
+NRK.US,D,20070416,000000,8.19931,8.19931,8.17272,8.17272,1596.2169350801,0
+NRK.US,D,20070417,000000,8.17978,8.17978,7.90304,8.05112,12295.939397513,0
+NRK.US,D,20070418,000000,8.09414,8.09414,7.99902,7.99902,16040.790534899,0
+NRK.US,D,20070419,000000,8.04202,8.12219,8.02802,8.08341,9806.9582271925,0
+NRK.US,D,20070423,000000,8.16074,8.19931,8.03393,8.03393,8199.3619102034,0
+NRK.US,D,20070424,000000,8.06195,8.13328,8.06195,8.13328,8374.1905958991,0
+NRK.US,D,20070425,000000,8.13958,8.13958,8.0108,8.12653,6955.9058143083,0
+NRK.US,D,20070426,000000,8.16074,8.17272,8.06747,8.16625,11051.448812352,0
+NRK.US,D,20070427,000000,8.19285,8.19285,8.19285,8.19285,1596.2169350801,0
+NRK.US,D,20070430,000000,8.23663,8.24397,8.23663,8.23962,889.66076744574,0
+NRK.US,D,20070501,000000,8.24745,8.24745,8.23663,8.23962,2678.2927057175,0
+NRK.US,D,20070502,000000,8.27828,8.30362,8.07451,8.104,12842.149729154,0
+NRK.US,D,20070503,000000,8.08775,8.08775,8.03393,8.04202,12842.149729154,0
+NRK.US,D,20070504,000000,8.05112,8.05112,7.92255,7.98732,28880.871285524,0
+NRK.US,D,20070507,000000,8.0108,8.04202,8.00319,8.04202,11938.006112005,0
+NRK.US,D,20070508,000000,8.03393,8.04202,7.98123,7.98123,14618.367796251,0
+NRK.US,D,20070509,000000,7.97534,7.99226,7.9591,7.99226,5704.1738042974,0
+NRK.US,D,20070510,000000,7.98732,7.98732,7.93271,7.98123,5341.0680724678,0
+NRK.US,D,20070511,000000,7.96394,7.96779,7.96394,7.96779,2319.3249309458,0
+NRK.US,D,20070514,000000,7.96779,7.99902,7.95301,7.95301,4814.5130368518,0
+NRK.US,D,20070515,000000,8.02135,8.04629,8.02135,8.04629,544.14135311216,0
+NRK.US,D,20070516,000000,7.97534,7.98123,7.97534,7.98123,1958.2881776451,0
+NRK.US,D,20070517,000000,8.05112,8.06195,8.02802,8.06195,4103.8189121596,0
+NRK.US,D,20070518,000000,8.03393,8.03393,8.02135,8.03393,6955.9058143083,0
+NRK.US,D,20070521,000000,8.017,8.017,8.017,8.017,4458.6487298734,0
+NRK.US,D,20070522,000000,7.98123,8.00319,7.97534,8.00319,9094.1951239716,0
+NRK.US,D,20070523,000000,8.03393,8.03393,7.8431,7.86301,27993.279496607,0
+NRK.US,D,20070524,000000,7.88738,7.93762,7.88738,7.92255,7840.3941354317,0
+NRK.US,D,20070525,000000,7.87307,7.92255,7.80877,7.92255,8374.1905958991,0
+NRK.US,D,20070529,000000,7.94304,7.94818,7.86301,7.86301,4994.5141688698,0
+NRK.US,D,20070530,000000,7.89036,7.89036,7.80877,7.80877,708.62514616319,0
+NRK.US,D,20070531,000000,7.86301,8.00319,7.86301,7.99226,20508.749668154,0
+NRK.US,D,20070601,000000,8.00319,8.03393,7.92255,7.92255,4994.5141688698,0
+NRK.US,D,20070604,000000,7.92255,7.92255,7.81517,7.86301,6955.9058143083,0
+NRK.US,D,20070605,000000,7.81961,7.81961,7.81517,7.81517,3564.8500053697,0
+NRK.US,D,20070606,000000,7.78917,7.86301,7.78917,7.86301,3387.9523411451,0
+NRK.US,D,20070607,000000,7.81517,7.81517,7.75457,7.75457,3387.9523411451,0
+NRK.US,D,20070608,000000,7.70061,7.75457,7.64532,7.75457,5704.1738042974,0
+NRK.US,D,20070611,000000,7.75457,7.75457,7.69423,7.69423,4634.5119048336,0
+NRK.US,D,20070612,000000,7.63845,7.63845,7.5732,7.6109,3922.783290877,0
+NRK.US,D,20070613,000000,7.6109,7.6109,7.55785,7.55785,4277.6131085908,0
+NRK.US,D,20070614,000000,7.55785,7.55785,7.55785,7.55785,889.66076744574,0
+NRK.US,D,20070615,000000,7.6109,7.6109,7.6109,7.6109,344.4849250691,0
+NRK.US,D,20070618,000000,7.66775,7.66775,7.58461,7.63845,5704.1738042974,0
+NRK.US,D,20070619,000000,7.6109,7.6109,7.6109,7.6109,6061.0726005402,0
+NRK.US,D,20070620,000000,7.59611,7.62879,7.58906,7.62879,8555.2262171817,0
+NRK.US,D,20070621,000000,7.55785,7.56836,7.55785,7.56836,3564.8500053697,0
+NRK.US,D,20070622,000000,7.60026,7.67866,7.60026,7.67481,6594.8690610077,0
+NRK.US,D,20070625,000000,7.67866,7.7068,7.58461,7.58461,16578.724952424,0
+NRK.US,D,20070626,000000,7.58461,7.58461,7.54701,7.54701,20862.544996603,0
+NRK.US,D,20070627,000000,7.5732,7.60026,7.5732,7.60026,3387.9523411451,0
+NRK.US,D,20070628,000000,7.65789,7.65789,7.6109,7.6109,9806.9582271925,0
+NRK.US,D,20070629,000000,7.59611,7.65789,7.59611,7.65789,1789.6664275363,0
+NRK.US,D,20070702,000000,7.65789,7.69423,7.63845,7.69423,9980.7524236238,0
+NRK.US,D,20070703,000000,7.72565,7.76335,7.65227,7.6834,10344.892644718,0
+NRK.US,D,20070705,000000,7.67866,7.69423,7.57902,7.57902,9274.1962559897,0
+NRK.US,D,20070709,000000,7.65227,7.65227,7.55785,7.55785,3030.0190556378,0
+NRK.US,D,20070710,000000,7.60404,7.63845,7.53463,7.55785,14618.367796251,0
+NRK.US,D,20070711,000000,7.52855,7.52855,7.52855,7.52855,544.14135311216,0
+NRK.US,D,20070712,000000,7.52855,7.63284,7.52855,7.58906,8555.2262171817,0
+NRK.US,D,20070713,000000,7.58461,7.62879,7.58461,7.62879,14260.434510744,0
+NRK.US,D,20070716,000000,7.58461,7.60026,7.46069,7.47296,43500.273571039,0
+NRK.US,D,20070717,000000,7.47838,7.52342,7.46069,7.46069,15870.099806261,0
+NRK.US,D,20070718,000000,7.44214,7.50911,7.44214,7.47838,9980.7524236238,0
+NRK.US,D,20070719,000000,7.49809,7.49809,7.46533,7.46533,7128.6655214751,0
+NRK.US,D,20070720,000000,7.5159,7.52855,7.5159,7.52855,1245.5250744239,0
+NRK.US,D,20070723,000000,7.47838,7.47838,7.46069,7.46069,4277.6131085908,0
+NRK.US,D,20070724,000000,7.43131,7.43131,7.41176,7.41584,4458.6487298734,0
+NRK.US,D,20070725,000000,7.41584,7.41584,7.38886,7.41584,9623.8536273812,0
+NRK.US,D,20070726,000000,7.41584,7.41584,7.24985,7.25383,14081.46786799,0
+NRK.US,D,20070727,000000,7.36045,7.47296,7.36045,7.47296,5174.5153008879,0
+NRK.US,D,20070730,000000,7.38886,7.44214,7.38886,7.44214,4994.5141688698,0
+NRK.US,D,20070731,000000,7.41584,7.47296,7.41584,7.41584,3213.1236554494,0
+NRK.US,D,20070801,000000,7.44214,7.46533,7.44214,7.46533,889.66076744574,0
+NRK.US,D,20070802,000000,7.52342,7.55785,7.49809,7.55406,3030.0190556378,0
+NRK.US,D,20070803,000000,7.52855,7.53463,7.50253,7.50253,4103.8189121596,0
+NRK.US,D,20070806,000000,7.47838,7.60026,7.47838,7.55785,16578.724952424,0
+NRK.US,D,20070807,000000,7.55406,7.55406,7.50253,7.5413,4103.8189121596,0
+NRK.US,D,20070808,000000,7.5413,7.69423,7.52855,7.69423,25312.917812361,0
+NRK.US,D,20070809,000000,7.83827,7.83827,7.72565,7.72565,8199.3619102034,0
+NRK.US,D,20070810,000000,7.69423,7.69423,7.63845,7.64532,10344.892644718,0
+NRK.US,D,20070813,000000,7.63845,7.63845,7.63845,7.63845,544.14135311216,0
+NRK.US,D,20070814,000000,7.63845,7.66775,7.63845,7.63845,7484.5298284534,0
+NRK.US,D,20070815,000000,7.6109,7.6109,7.53463,7.53463,5174.5153008879,0
+NRK.US,D,20070816,000000,7.50911,7.50911,7.39437,7.39437,14966.990678376,0
+NRK.US,D,20070817,000000,7.24985,7.47838,7.24985,7.42549,2848.9834343553,0
+NRK.US,D,20070820,000000,7.44214,7.4926,7.43652,7.45478,7128.6655214751,0
+NRK.US,D,20070821,000000,7.48214,7.4926,7.48214,7.4926,1075.8688350505,0
+NRK.US,D,20070822,000000,7.52342,7.53463,7.47296,7.52342,5879.0024899931,0
+NRK.US,D,20070823,000000,7.47296,7.47296,7.46533,7.46533,1245.5250744239,0
+NRK.US,D,20070824,000000,7.46533,7.46533,7.46533,7.46533,708.62514616319,0
+NRK.US,D,20070827,000000,7.49809,7.71173,7.49809,7.65789,10871.447680334,0
+NRK.US,D,20070828,000000,7.57902,7.69423,7.57902,7.6109,9623.8536273812,0
+NRK.US,D,20070829,000000,7.63845,7.81517,7.63845,7.69423,14260.434510744,0
+NRK.US,D,20070830,000000,7.97534,7.97534,7.77969,7.77969,19068.740612009,0
+NRK.US,D,20070831,000000,7.77969,7.77969,7.77969,7.77969,3564.8500053697,0
+NRK.US,D,20070904,000000,7.73164,7.73164,7.66775,7.72565,4814.5130368518,0
+NRK.US,D,20070905,000000,7.75457,7.77969,7.61602,7.61602,14260.434510744,0
+NRK.US,D,20070906,000000,7.64532,7.64532,7.63284,7.63284,1075.8688350505,0
+NRK.US,D,20070907,000000,7.65227,7.83827,7.65227,7.83827,6769.6977467035,0
+NRK.US,D,20070910,000000,7.86301,7.86301,7.74344,7.86301,16749.415681063,0
+NRK.US,D,20070911,000000,7.86301,7.86301,7.73164,7.80877,14260.434510744,0
+NRK.US,D,20070912,000000,7.80877,7.92255,7.75457,7.80877,12122.145201079,0
+NRK.US,D,20070913,000000,7.75457,7.75457,7.35397,7.63845,68816.294851192,0
+NRK.US,D,20070914,000000,7.66775,7.66775,7.66775,7.66775,7668.6689175293,0
+NRK.US,D,20070917,000000,7.66775,7.69423,7.66775,7.69423,3387.9523411451,0
+NRK.US,D,20070918,000000,7.69423,7.75457,7.69423,7.75457,2848.9834343553,0
+NRK.US,D,20070919,000000,7.69423,7.75457,7.69423,7.69423,1596.2169350801,0
+NRK.US,D,20070920,000000,7.72565,7.72565,7.58461,7.58461,5341.0680724678,0
+NRK.US,D,20070921,000000,7.6109,7.6109,7.6109,7.6109,2144.49624525,0
+NRK.US,D,20070925,000000,7.63845,7.63845,7.52342,7.6109,10344.892644718,0
+NRK.US,D,20070926,000000,7.62261,7.69423,7.6109,7.69423,18033.216858274,0
+NRK.US,D,20070927,000000,7.69423,7.69423,7.66775,7.69423,5341.0680724678,0
+NRK.US,D,20070928,000000,7.72565,7.72565,7.66223,7.66223,2319.3249309458,0
+NRK.US,D,20071001,000000,7.69423,7.72565,7.6834,7.72565,2495.1881059059,0
+NRK.US,D,20071002,000000,7.75457,7.82715,7.75457,7.80877,23176.697481226,0
+NRK.US,D,20071003,000000,7.83827,7.83827,7.83827,7.83827,708.62514616319,0
+NRK.US,D,20071004,000000,7.81517,7.81517,7.80877,7.80877,12653.872683018,0
+NRK.US,D,20071005,000000,7.81517,7.85692,7.80877,7.81961,52944.126066403,0
+NRK.US,D,20071008,000000,7.8431,7.86785,7.83111,7.86785,6594.8690610077,0
+NRK.US,D,20071009,000000,7.86785,7.86785,7.6834,7.6834,30845.366398756,0
+NRK.US,D,20071010,000000,7.66223,7.7187,7.66223,7.7187,3564.8500053697,0
+NRK.US,D,20071011,000000,7.71173,7.82715,7.69423,7.76935,21035.30470377,0
+NRK.US,D,20071012,000000,7.81961,7.81961,7.80877,7.80877,1075.8688350505,0
+NRK.US,D,20071015,000000,7.80877,7.80877,7.76335,7.76335,1075.8688350505,0
+NRK.US,D,20071016,000000,7.80877,7.80877,7.55785,7.74344,93051.274849972,0
+NRK.US,D,20071017,000000,7.75457,7.84813,7.72565,7.72565,17475.627144721,0
+NRK.US,D,20071018,000000,7.72565,7.77969,7.72565,7.76335,6231.763329178,0
+NRK.US,D,20071019,000000,7.76335,7.86785,7.75457,7.86785,6769.6977467035,0
+NRK.US,D,20071022,000000,7.81517,7.81517,7.75457,7.75457,4994.5141688698,0
+NRK.US,D,20071023,000000,7.70061,7.77969,7.68853,7.77969,4277.6131085908,0
+NRK.US,D,20071024,000000,7.77969,7.83827,7.72565,7.83827,20670.129993411,0
+NRK.US,D,20071025,000000,7.86785,7.86785,7.77969,7.82715,3922.783290877,0
+NRK.US,D,20071029,000000,7.83827,7.83827,7.7068,7.7068,9274.1962559897,0
+NRK.US,D,20071030,000000,7.7068,7.75986,7.64532,7.64532,7128.6655214751,0
+NRK.US,D,20071031,000000,7.66223,7.67866,7.66223,7.66775,1431.7331420289,0
+NRK.US,D,20071101,000000,7.67866,7.69423,7.67866,7.69423,8199.3619102034,0
+NRK.US,D,20071102,000000,7.72565,7.77969,7.72565,7.77969,708.62514616319,0
+NRK.US,D,20071105,000000,7.73812,7.73812,7.66775,7.66775,2495.1881059059,0
+NRK.US,D,20071106,000000,7.71173,7.71173,7.71173,7.71173,344.4849250691,0
+NRK.US,D,20071107,000000,7.65789,7.65789,7.60026,7.60026,2319.3249309458,0
+NRK.US,D,20071108,000000,7.6109,7.6109,7.54701,7.55785,6231.763329178,0
+NRK.US,D,20071109,000000,7.5732,7.68853,7.52855,7.68853,3387.9523411451,0
+NRK.US,D,20071112,000000,7.66775,7.66775,7.66775,7.66775,1075.8688350505,0
+NRK.US,D,20071113,000000,7.61602,7.6834,7.61602,7.6834,1075.8688350505,0
+NRK.US,D,20071114,000000,7.61602,7.61602,7.52855,7.53463,3030.0190556378,0
+NRK.US,D,20071115,000000,7.50253,7.6109,7.41584,7.6109,8555.2262171817,0
+NRK.US,D,20071116,000000,7.55785,7.55785,7.40609,7.40609,18363.218933639,0
+NRK.US,D,20071119,000000,7.5159,7.5732,7.46069,7.5732,13907.673671559,0
+NRK.US,D,20071120,000000,7.45478,7.47296,7.40609,7.47296,1958.2881776451,0
+NRK.US,D,20071121,000000,7.47296,7.47296,7.47296,7.47296,2144.49624525,0
+NRK.US,D,20071123,000000,7.47296,7.75457,7.47296,7.69423,12295.939397513,0
+NRK.US,D,20071126,000000,7.69423,7.81961,7.63845,7.81961,6594.8690610077,0
+NRK.US,D,20071127,000000,7.72565,7.92255,7.54701,7.85692,42786.475978553,0
+NRK.US,D,20071128,000000,7.83827,7.96394,7.80877,7.80877,10344.892644718,0
+NRK.US,D,20071129,000000,7.80877,7.86301,7.56836,7.86301,7668.6689175293,0
+NRK.US,D,20071130,000000,7.85692,7.85692,7.85692,7.85692,1075.8688350505,0
+NRK.US,D,20071203,000000,7.89036,7.89036,7.89036,7.89036,213.10478848119,0
+NRK.US,D,20071204,000000,7.92255,7.94818,7.86301,7.94818,9445.9214738919,0
+NRK.US,D,20071205,000000,8.08341,8.08341,7.87307,7.87307,4814.5130368518,0
+NRK.US,D,20071206,000000,7.83827,7.86785,7.78917,7.86301,28529.144935602,0
+NRK.US,D,20071207,000000,7.81517,7.84813,7.76935,7.82715,9274.1962559897,0
+NRK.US,D,20071210,000000,7.82715,7.82715,7.78917,7.80877,9094.1951239716,0
+NRK.US,D,20071211,000000,7.78917,7.78917,7.78307,7.78307,4103.8189121596,0
+NRK.US,D,20071212,000000,7.75457,7.75457,7.75457,7.75457,1789.6664275363,0
+NRK.US,D,20071213,000000,7.70061,7.70061,7.63845,7.63845,1958.2881776451,0
+NRK.US,D,20071214,000000,7.63845,7.72565,7.58461,7.58906,10871.447680334,0
+NRK.US,D,20071217,000000,7.59611,7.6109,7.5413,7.58461,15152.164256718,0
+NRK.US,D,20071218,000000,7.53463,7.96779,7.52855,7.63845,23528.423831147,0
+NRK.US,D,20071219,000000,7.59611,7.59611,7.59611,7.59611,1789.6664275363,0
+NRK.US,D,20071220,000000,7.6109,7.6109,7.6109,7.6109,5704.1738042974,0
+NRK.US,D,20071221,000000,7.55785,7.72565,7.55785,7.72565,13013.874947055,0
+NRK.US,D,20071224,000000,7.72565,7.72565,7.72565,7.72565,544.14135311216,0
+NRK.US,D,20071226,000000,7.48658,7.65227,7.48658,7.65227,32268.823626669,0
+NRK.US,D,20071227,000000,7.58461,7.58461,7.40125,7.57902,44029.932074449,0
+NRK.US,D,20071228,000000,7.52342,7.52855,7.44214,7.52855,14443.539110556,0
+NRK.US,D,20071231,000000,7.52855,7.55785,7.48658,7.55785,14443.539110556,0
+NRK.US,D,20080102,000000,7.56836,7.66775,7.56836,7.66775,12295.939397513,0
+NRK.US,D,20080103,000000,7.69423,7.90304,7.66775,7.83111,11769.384361895,0
+NRK.US,D,20080104,000000,7.86785,7.88738,7.86785,7.88738,708.62514616319,0
+NRK.US,D,20080107,000000,7.92827,7.98123,7.9098,7.98123,15870.099806261,0
+NRK.US,D,20080108,000000,7.96779,8.00319,7.96779,8.00319,9623.8536273812,0
+NRK.US,D,20080109,000000,8.00319,8.00319,8.00319,8.00319,1075.8688350505,0
+NRK.US,D,20080110,000000,8.017,8.09414,8.0108,8.0108,10691.446548318,0
+NRK.US,D,20080111,000000,7.97534,7.97534,7.96779,7.97534,3387.9523411451,0
+NRK.US,D,20080114,000000,8.23962,8.23962,8.02802,8.08775,12653.872683018,0
+NRK.US,D,20080115,000000,8.04202,8.04202,8.04202,8.04202,889.66076744574,0
+NRK.US,D,20080116,000000,8.04202,8.04202,8.017,8.017,3030.0190556378,0
+NRK.US,D,20080117,000000,8.05112,8.07451,7.94818,7.94818,6231.763329178,0
+NRK.US,D,20080118,000000,7.97534,7.97534,7.89036,7.89036,8904.8835885732,0
+NRK.US,D,20080122,000000,7.93762,7.93762,7.89036,7.89036,25857.059165472,0
+NRK.US,D,20080123,000000,7.89036,7.90304,7.85692,7.85692,17291.488055646,0
+NRK.US,D,20080124,000000,7.85692,7.85692,7.74344,7.77969,32973.310815776,0
+NRK.US,D,20080125,000000,7.74933,7.76335,7.72565,7.72565,7309.7011427577,0
+NRK.US,D,20080128,000000,7.75457,7.77969,7.48214,7.71173,17291.488055646,0
+NRK.US,D,20080129,000000,7.71173,7.77969,7.65789,7.75986,23887.391605918,0
+NRK.US,D,20080130,000000,7.70061,7.75986,7.70061,7.75986,4994.5141688698,0
+NRK.US,D,20080131,000000,7.77969,7.83827,7.72565,7.78917,8735.2273491997,0
+NRK.US,D,20080201,000000,7.78917,7.83827,7.78917,7.80877,2495.1881059059,0
+NRK.US,D,20080204,000000,8.07925,8.07925,7.84813,7.92255,18003.216669603,0
+NRK.US,D,20080205,000000,7.93762,7.93762,7.92827,7.92827,7310.7356320222,0
+NRK.US,D,20080206,000000,7.92255,7.92255,7.87945,7.89628,7668.6689175293,0
+NRK.US,D,20080207,000000,7.93762,7.93762,7.93762,7.93762,1075.8688350505,0
+NRK.US,D,20080208,000000,7.93762,7.93762,7.81517,7.86301,10344.892644718,0
+NRK.US,D,20080211,000000,7.86301,7.86301,7.86301,7.86301,1431.7331420289,0
+NRK.US,D,20080212,000000,7.85381,7.89036,7.85381,7.89036,12295.939397513,0
+NRK.US,D,20080213,000000,7.84813,7.92255,7.76935,7.80291,29240.87354956,0
+NRK.US,D,20080214,000000,7.74933,7.74933,7.37823,7.44214,54547.584426333,0
+NRK.US,D,20080215,000000,7.38886,7.45478,7.33647,7.45478,18003.216669603,0
+NRK.US,D,20080219,000000,7.43131,7.52342,7.39437,7.52342,11769.384361895,0
+NRK.US,D,20080220,000000,7.50911,7.5159,7.47296,7.5159,9980.7524236238,0
+NRK.US,D,20080221,000000,7.47296,7.50911,7.44214,7.50911,5504.5173762544,0
+NRK.US,D,20080222,000000,7.38886,7.38886,7.27375,7.36045,15510.097542226,0
+NRK.US,D,20080225,000000,7.36614,7.52342,7.35397,7.48658,22993.592881414,0
+NRK.US,D,20080226,000000,7.48658,7.49809,7.44214,7.44214,6955.9058143083,0
+NRK.US,D,20080227,000000,7.49809,7.49809,7.38886,7.38886,18538.047619334,0
+NRK.US,D,20080228,000000,7.40125,7.40125,7.30795,7.34759,7840.3941354317,0
+NRK.US,D,20080229,000000,7.30149,7.33039,7.25383,7.25383,25312.917812361,0
+NRK.US,D,20080303,000000,7.25383,7.31867,7.25383,7.30149,12122.145201079,0
+NRK.US,D,20080304,000000,7.31423,7.31423,7.20974,7.27993,26386.717668883,0
+NRK.US,D,20080305,000000,7.27375,7.37225,7.27375,7.37225,13726.638050275,0
+NRK.US,D,20080306,000000,7.36045,7.36045,7.31423,7.36045,17643.214405566,0
+NRK.US,D,20080307,000000,7.33647,7.33647,7.26919,7.26919,18363.218933639,0
+NRK.US,D,20080310,000000,7.30795,7.37225,7.27993,7.33039,24961.19146244,0
+NRK.US,D,20080311,000000,7.34188,7.42549,7.34188,7.42549,16749.415681063,0
+NRK.US,D,20080312,000000,7.36614,7.47296,7.36614,7.36614,20508.749668154,0
+NRK.US,D,20080313,000000,7.36614,7.54701,7.26474,7.54701,25312.917812361,0
+NRK.US,D,20080314,000000,7.48658,7.52342,7.40609,7.52342,5704.1738042974,0
+NRK.US,D,20080317,000000,7.49809,7.49809,7.32583,7.33647,4634.5119048336,0
+NRK.US,D,20080318,000000,7.27993,7.33039,7.25905,7.33039,13907.673671559,0
+NRK.US,D,20080319,000000,7.27993,7.30149,7.22038,7.22038,17643.214405566,0
+NRK.US,D,20080320,000000,7.2428,7.2428,7.2428,7.2428,1990.3573448438,0
+NRK.US,D,20080324,000000,7.26474,7.29675,7.25905,7.26474,8904.8835885732,0
+NRK.US,D,20080325,000000,7.30795,7.30795,7.19864,7.2861,25833.26591239,0
+NRK.US,D,20080326,000000,7.26474,7.27375,7.02868,7.27375,67390.768644751,0
+NRK.US,D,20080327,000000,7.27993,7.33039,7.27993,7.33039,4277.6131085908,0
+NRK.US,D,20080328,000000,7.33647,7.37823,7.32583,7.32583,9623.8536273812,0
+NRK.US,D,20080331,000000,7.37823,7.37823,7.36614,7.36614,5174.5153008879,0
+NRK.US,D,20080401,000000,7.40125,7.41176,7.38886,7.41176,6769.6977467035,0
+NRK.US,D,20080402,000000,7.43652,7.47296,7.38258,7.47296,13188.703632751,0
+NRK.US,D,20080403,000000,7.46533,7.47296,7.46533,7.47296,1245.5250744239,0
+NRK.US,D,20080404,000000,7.48658,7.50911,7.48658,7.50911,2678.2927057175,0
+NRK.US,D,20080407,000000,7.50911,7.58461,7.50911,7.57902,21922.896492686,0
+NRK.US,D,20080408,000000,7.55785,7.56431,7.50911,7.50911,4103.8189121596,0
+NRK.US,D,20080409,000000,7.50911,7.50911,7.50911,7.50911,213.10478848119,0
+NRK.US,D,20080410,000000,7.50911,7.55785,7.50911,7.55406,3564.8500053697,0
+NRK.US,D,20080411,000000,7.52855,7.53463,7.52342,7.53463,2144.49624525,0
+NRK.US,D,20080414,000000,7.52342,7.52342,7.44214,7.44214,7484.5298284534,0
+NRK.US,D,20080415,000000,7.42163,7.42163,7.42163,7.42163,2144.49624525,0
+NRK.US,D,20080416,000000,7.42163,7.4926,7.42163,7.4926,8555.2262171817,0
+NRK.US,D,20080417,000000,7.44214,7.55406,7.41584,7.49809,21035.30470377,0
+NRK.US,D,20080418,000000,7.50911,7.55785,7.50911,7.53463,8735.2273491997,0
+NRK.US,D,20080421,000000,7.48214,7.48214,7.43652,7.43652,5526.2416508082,0
+NRK.US,D,20080422,000000,7.43652,7.43652,7.41584,7.41584,1789.6664275363,0
+NRK.US,D,20080423,000000,7.41584,7.44802,7.40125,7.44802,3564.8500053697,0
+NRK.US,D,20080424,000000,7.46533,7.46533,7.46533,7.46533,550.348288699,0
+NRK.US,D,20080425,000000,7.46533,7.52855,7.46533,7.50911,12480.078486587,0
+NRK.US,D,20080428,000000,7.50911,7.52855,7.50911,7.52342,2319.3249309458,0
+NRK.US,D,20080429,000000,7.53463,7.55785,7.53463,7.55785,3030.0190556378,0
+NRK.US,D,20080430,000000,7.52855,7.52855,7.47296,7.47296,5206.5844680865,0
+NRK.US,D,20080501,000000,7.50253,7.5159,7.44214,7.48214,8199.3619102034,0
+NRK.US,D,20080502,000000,7.50911,7.5159,7.50911,7.5159,1245.5250744239,0
+NRK.US,D,20080505,000000,7.53463,7.53463,7.46069,7.46069,1958.2881776451,0
+NRK.US,D,20080506,000000,7.5159,7.5159,7.38886,7.46069,14794.230971211,0
+NRK.US,D,20080507,000000,7.48658,7.54701,7.43131,7.45478,7668.6689175293,0
+NRK.US,D,20080508,000000,7.43652,7.48214,7.43652,7.48214,708.62514616319,0
+NRK.US,D,20080509,000000,7.5159,7.52855,7.44802,7.52855,1432.7676312935,0
+NRK.US,D,20080512,000000,7.49809,7.59611,7.49809,7.59611,13188.703632751,0
+NRK.US,D,20080513,000000,7.53463,7.53463,7.53463,7.53463,1245.5250744239,0
+NRK.US,D,20080514,000000,7.50911,7.50911,7.4926,7.4926,1789.6664275363,0
+NRK.US,D,20080515,000000,7.52855,7.55406,7.52855,7.55406,3387.9523411451,0
+NRK.US,D,20080516,000000,7.55406,7.55406,7.5413,7.5413,1789.6664275363,0
+NRK.US,D,20080519,000000,7.52342,7.52342,7.52342,7.52342,213.10478848119,0
+NRK.US,D,20080520,000000,7.5159,7.52855,7.47296,7.52855,13545.602428995,0
+NRK.US,D,20080521,000000,7.54701,7.54701,7.49809,7.49809,2499.3260629639,0
+NRK.US,D,20080522,000000,7.54701,7.54701,7.54701,7.54701,889.66076744574,0
+NRK.US,D,20080523,000000,7.55406,7.5732,7.55406,7.5732,1431.7331420289,0
+NRK.US,D,20080527,000000,7.56836,7.56836,7.52855,7.52855,1431.7331420289,0
+NRK.US,D,20080528,000000,7.56431,7.56431,7.49809,7.5159,3213.1236554494,0
+NRK.US,D,20080529,000000,7.54701,7.54701,7.54701,7.54701,344.4849250691,0
+NRK.US,D,20080530,000000,7.55406,7.56431,7.5159,7.5159,2319.3249309458,0
+NRK.US,D,20080602,000000,7.55785,7.55785,7.55406,7.55406,1156.5589976795,0
+NRK.US,D,20080603,000000,7.5732,7.5732,7.5159,7.54701,3654.8505713789,0
+NRK.US,D,20080604,000000,7.5413,7.5732,7.5159,7.5732,29411.564278199,0
+NRK.US,D,20080605,000000,7.55785,7.58461,7.55785,7.58461,6231.763329178,0
+NRK.US,D,20080606,000000,7.52342,7.55406,7.49809,7.54701,3387.9523411451,0
+NRK.US,D,20080609,000000,7.52855,7.55406,7.49809,7.52342,13013.874947055,0
+NRK.US,D,20080610,000000,7.49809,7.49809,7.44214,7.49809,3325.8829852768,0
+NRK.US,D,20080611,000000,7.46533,7.50911,7.46533,7.46533,21216.340325052,0
+NRK.US,D,20080612,000000,7.41176,7.41176,7.38258,7.38258,6955.9058143083,0
+NRK.US,D,20080613,000000,7.38258,7.38258,7.35397,7.35397,4331.4065503433,0
+NRK.US,D,20080616,000000,7.36045,7.44214,7.36045,7.39437,11769.384361895,0
+NRK.US,D,20080618,000000,7.36045,7.36045,7.27993,7.27993,6955.9058143083,0
+NRK.US,D,20080620,000000,7.23226,7.23226,7.17589,7.19864,5526.2416508082,0
+NRK.US,D,20080623,000000,7.15001,7.22038,7.15001,7.22038,2678.2927057175,0
+NRK.US,D,20080624,000000,7.17589,7.33039,7.17589,7.33039,18712.876305031,0
+NRK.US,D,20080625,000000,7.32583,7.34188,7.26474,7.2861,4994.5141688698,0
+NRK.US,D,20080626,000000,7.36045,7.36045,7.36045,7.36045,3433.4698687819,0
+NRK.US,D,20080627,000000,7.36614,7.38886,7.36614,7.37225,4066.5772986386,0
+NRK.US,D,20080630,000000,7.42549,7.44802,7.38886,7.44802,6663.1453524627,0
+NRK.US,D,20080701,000000,7.39437,7.44802,7.38886,7.38886,6933.14705049,0
+NRK.US,D,20080702,000000,7.38886,7.38886,7.38886,7.38886,2678.2927057175,0
+NRK.US,D,20080707,000000,7.38258,7.38258,7.36614,7.36614,2847.9489450909,0
+NRK.US,D,20080708,000000,7.42549,7.42549,7.42549,7.42549,5077.2733100275,0
+NRK.US,D,20080711,000000,7.40125,7.52855,7.40125,7.47296,11051.448812352,0
+NRK.US,D,20080714,000000,7.6109,7.63845,7.52855,7.58461,12352.836307057,0
+NRK.US,D,20080715,000000,7.58461,7.58906,7.58461,7.58906,14403.194029241,0
+NRK.US,D,20080716,000000,7.58461,7.58461,7.49809,7.49809,6061.0726005402,0
+NRK.US,D,20080717,000000,7.49809,7.55785,7.49809,7.55785,3030.0190556378,0
+NRK.US,D,20080718,000000,7.55785,7.63845,7.52855,7.58461,20817.027468966,0
+NRK.US,D,20080722,000000,7.58461,7.63845,7.58461,7.63845,1075.8688350505,0
+NRK.US,D,20080723,000000,7.58461,7.58461,7.58461,7.58461,889.66076744574,0
+NRK.US,D,20080724,000000,7.52855,7.52855,7.49809,7.49809,1789.6664275363,0
+NRK.US,D,20080729,000000,7.55785,7.55785,7.41584,7.41584,6414.8679289895,0
+NRK.US,D,20080730,000000,7.41584,7.41584,7.41584,7.41584,3387.9523411451,0
+NRK.US,D,20080731,000000,7.44214,7.49809,7.44214,7.48658,1417.2502923264,0
+NRK.US,D,20080801,000000,7.55785,7.55785,7.44214,7.55785,1736.9074750482,0
+NRK.US,D,20080804,000000,7.55785,7.55785,7.55785,7.55785,344.4849250691,0
+NRK.US,D,20080805,000000,7.49809,7.49809,7.38886,7.46069,11224.20851952,0
+NRK.US,D,20080806,000000,7.46069,7.46069,7.46069,7.46069,2061.7371040923,0
+NRK.US,D,20080807,000000,7.46069,7.46069,7.46069,7.46069,544.14135311216,0
+NRK.US,D,20080808,000000,7.40609,7.40609,7.37823,7.37823,3564.8500053697,0
+NRK.US,D,20080811,000000,7.34759,7.34759,7.31423,7.31423,6231.763329178,0
+NRK.US,D,20080812,000000,7.34759,7.34759,7.34759,7.34759,1245.5250744239,0
+NRK.US,D,20080814,000000,7.32583,7.32583,7.2861,7.2861,9274.1962559897,0
+NRK.US,D,20080815,000000,7.27993,7.31423,7.27993,7.31423,6955.9058143083,0
+NRK.US,D,20080818,000000,7.31423,7.32583,7.27993,7.32583,19605.64054027,0
+NRK.US,D,20080819,000000,7.27993,7.27993,7.27993,7.27993,344.4849250691,0
+NRK.US,D,20080820,000000,7.32583,7.33039,7.32583,7.33039,708.62514616319,0
+NRK.US,D,20080821,000000,7.27993,7.27993,7.19118,7.2428,14794.230971211,0
+NRK.US,D,20080822,000000,7.24985,7.26474,7.24985,7.26474,1596.2169350801,0
+NRK.US,D,20080825,000000,7.25905,7.27375,7.25383,7.27375,889.66076744574,0
+NRK.US,D,20080827,000000,7.27993,7.34759,7.27993,7.34759,16575.621484632,0
+NRK.US,D,20080828,000000,7.41584,7.57902,7.41584,7.5413,20670.129993411,0
+NRK.US,D,20080829,000000,7.5413,7.59611,7.44214,7.49809,12122.145201079,0
+NRK.US,D,20080902,000000,7.62879,7.62879,7.49809,7.6109,16450.448283631,0
+NRK.US,D,20080903,000000,7.6109,7.6109,7.6109,7.6109,344.4849250691,0
+NRK.US,D,20080904,000000,7.6109,7.6109,7.6109,7.6109,544.14135311216,0
+NRK.US,D,20080905,000000,7.58461,7.58461,7.56431,7.56431,1789.6664275363,0
+NRK.US,D,20080908,000000,7.5413,7.5413,7.36614,7.36614,1449.3194595249,0
+NRK.US,D,20080909,000000,7.52855,7.52855,7.49809,7.49809,6414.8679289895,0
+NRK.US,D,20080910,000000,7.49809,7.50911,7.49809,7.50911,4277.6131085908,0
+NRK.US,D,20080911,000000,7.42163,7.42163,7.42163,7.42163,544.14135311216,0
+NRK.US,D,20080912,000000,7.39437,7.40609,7.39437,7.40609,627.93498353438,0
+NRK.US,D,20080915,000000,7.42163,7.53463,7.29084,7.31867,4814.5130368518,0
+NRK.US,D,20080916,000000,7.27375,7.27375,7.13899,7.13899,5529.3451186016,0
+NRK.US,D,20080917,000000,7.15628,7.15628,6.98452,6.98877,9623.8536273812,0
+NRK.US,D,20080918,000000,6.97822,6.97822,6.72148,6.83478,13316.980301546,0
+NRK.US,D,20080919,000000,6.88716,7.27375,6.88716,6.98877,9052.8155533926,0
+NRK.US,D,20080922,000000,6.98877,6.98877,6.97349,6.97349,3387.9523411451,0
+NRK.US,D,20080923,000000,6.95657,6.95657,6.91558,6.92206,6187.2802908058,0
+NRK.US,D,20080924,000000,6.94555,7.22617,6.94555,7.14498,7702.807063257,0
+NRK.US,D,20080925,000000,6.97349,6.97822,6.91558,6.91558,6593.8345717433,0
+NRK.US,D,20080926,000000,6.99408,6.9993,6.97349,6.97349,544.14135311216,0
+NRK.US,D,20080929,000000,6.88716,6.88716,6.55232,6.55232,5879.0024899931,0
+NRK.US,D,20080930,000000,6.63536,6.63536,6.41167,6.42307,11501.451642397,0
+NRK.US,D,20081001,000000,6.93956,6.93956,6.5064,6.55232,1463.8023092276,0
+NRK.US,D,20081002,000000,6.69363,6.77551,6.63536,6.77551,4277.6131085908,0
+NRK.US,D,20081003,000000,6.76488,6.76488,6.58179,6.58179,5500.3794191965,0
+NRK.US,D,20081006,000000,6.55232,6.55232,5.96855,5.99678,9157.2989691043,0
+NRK.US,D,20081007,000000,6.02482,6.02482,5.96855,6.00808,4526.9250213286,0
+NRK.US,D,20081008,000000,5.6883,5.92912,5.64908,5.78324,4634.5119048336,0
+NRK.US,D,20081009,000000,5.85062,5.85062,5.31798,5.36854,6414.8679289895,0
+NRK.US,D,20081010,000000,5.37937,5.37937,4.32493,4.65592,11051.448812352,0
+NRK.US,D,20081013,000000,4.70087,5.27314,4.70087,5.27314,37707.133689997,0
+NRK.US,D,20081014,000000,5.13828,5.74399,5.13828,5.57532,14081.46786799,0
+NRK.US,D,20081015,000000,5.49151,5.49151,5.12185,5.30067,15800.789025543,0
+NRK.US,D,20081016,000000,5.30067,5.30067,5.30067,5.30067,544.14135311216,0
+NRK.US,D,20081017,000000,5.37937,5.44722,5.36854,5.44722,4509.3387038326,0
+NRK.US,D,20081020,000000,5.57532,5.72766,5.44722,5.71624,7223.8385338065,0
+NRK.US,D,20081021,000000,5.6598,5.66577,5.6598,5.66577,344.4849250691,0
+NRK.US,D,20081022,000000,5.62064,5.78915,5.62064,5.78915,29240.87354956,0
+NRK.US,D,20081023,000000,5.82779,6.02482,5.82779,6.02482,10165.926001964,0
+NRK.US,D,20081024,000000,5.941,6.13723,5.941,6.13723,8822.1244474155,0
+NRK.US,D,20081027,000000,6.10263,6.10901,6.02482,6.10901,6955.9058143083,0
+NRK.US,D,20081028,000000,6.10901,6.13723,6.02482,6.1148,35651.603521492,0
+NRK.US,D,20081029,000000,6.1148,6.27748,6.06956,6.27748,8904.8835885732,0
+NRK.US,D,20081030,000000,6.22066,6.23255,6.15957,6.15957,3821.4033429588,0
+NRK.US,D,20081031,000000,6.68146,6.68146,6.18189,6.18189,1611.734274047,0
+NRK.US,D,20081103,000000,6.32776,6.32776,6.17068,6.1875,11315.243574792,0
+NRK.US,D,20081104,000000,6.72593,6.72593,6.13723,6.13723,2593.4645860308,0
+NRK.US,D,20081105,000000,6.14817,6.17589,6.14817,6.17589,2581.050714857,0
+NRK.US,D,20081106,000000,6.15957,6.1875,6.15957,6.1875,2319.3249309458,0
+NRK.US,D,20081107,000000,6.20423,6.25498,6.20423,6.22066,15510.097542226,0
+NRK.US,D,20081110,000000,6.22066,6.22066,6.22066,6.22066,302.07086522577,0
+NRK.US,D,20081111,000000,6.23255,6.23255,6.19263,6.23255,3387.9523411451,0
+NRK.US,D,20081112,000000,6.38324,6.38324,6.24877,6.24877,4277.6131085908,0
+NRK.US,D,20081113,000000,6.17068,6.17589,6.17068,6.17068,2678.2927057175,0
+NRK.US,D,20081114,000000,6.20423,6.20423,6.15957,6.15957,2144.49624525,0
+NRK.US,D,20081117,000000,6.14206,6.14206,5.85062,5.85062,10165.926001964,0
+NRK.US,D,20081118,000000,5.96855,6.08087,5.82779,6.08087,4994.5141688698,0
+NRK.US,D,20081119,000000,6.0134,6.0134,5.82779,5.8398,2848.9834343553,0
+NRK.US,D,20081120,000000,5.80567,5.80567,5.76622,5.77193,2754.8449112884,0
+NRK.US,D,20081121,000000,5.57532,5.6883,5.54775,5.59831,12295.939397513,0
+NRK.US,D,20081124,000000,5.6598,5.78324,5.6598,5.77193,13914.915096412,0
+NRK.US,D,20081125,000000,5.78324,5.78324,5.74399,5.74399,20144.60944706,0
+NRK.US,D,20081126,000000,5.74399,5.74399,5.74399,5.74399,4458.6487298734,0
+NRK.US,D,20081128,000000,6.19833,6.19833,5.66577,5.74399,1647.9413983036,0
+NRK.US,D,20081201,000000,6.12525,6.12525,5.6715,5.68203,12715.942038887,0
+NRK.US,D,20081202,000000,5.88426,5.88426,5.65381,5.6598,5285.2056521863,0
+NRK.US,D,20081203,000000,5.70474,5.79977,5.70474,5.79977,8904.8835885732,0
+NRK.US,D,20081204,000000,6.08087,6.08087,5.52013,5.52013,25475.332626881,0
+NRK.US,D,20081205,000000,5.52013,5.52013,4.8242,5.30611,32569.86000263,0
+NRK.US,D,20081208,000000,5.30611,5.30611,5.30611,5.30611,1196.9040789938,0
+NRK.US,D,20081209,000000,5.31238,5.3233,5.25013,5.31238,5174.5153008879,0
+NRK.US,D,20081210,000000,5.26772,5.30067,5.00962,5.05979,21035.30470377,0
+NRK.US,D,20081211,000000,4.98139,5.02634,4.93634,5.02634,7688.3242135544,0
+NRK.US,D,20081212,000000,5.02634,5.08744,4.92514,4.92514,14260.434510744,0
+NRK.US,D,20081215,000000,4.93074,4.95327,4.84123,4.88626,11472.485942992,0
+NRK.US,D,20081216,000000,4.88626,5.05979,4.46481,4.82994,39579.559258689,0
+NRK.US,D,20081217,000000,4.87466,4.99783,4.87466,4.9759,30900.194329773,0
+NRK.US,D,20081218,000000,5.02634,5.86242,5.02634,5.593,93511.622572663,0
+NRK.US,D,20081219,000000,5.593,5.9238,5.593,5.66577,20322.541600548,0
+NRK.US,D,20081222,000000,5.60972,5.60972,5.593,5.59831,11571.796912381,0
+NRK.US,D,20081223,000000,5.60374,5.72138,5.60374,5.69353,12959.047016039,0
+NRK.US,D,20081224,000000,5.74998,5.86242,5.74998,5.8398,10871.447680334,0
+NRK.US,D,20081226,000000,5.78324,5.78915,5.73298,5.74399,8344.1904072293,0
+NRK.US,D,20081229,000000,5.5032,5.83427,5.5032,5.62645,60381.06938869,0
+NRK.US,D,20081230,000000,5.71056,5.80567,5.55868,5.74998,17888.388361246,0
+NRK.US,D,20081231,000000,6.13134,6.13134,5.66577,5.78324,30071.56842893,0
+NRK.US,D,20090102,000000,5.6715,5.84511,5.6715,5.84511,35417.808947719,0
+NRK.US,D,20090105,000000,6.07479,6.07479,5.88426,6.01902,15192.509338032,0
+NRK.US,D,20090106,000000,6.01902,6.23255,6.01902,6.23255,10426.617296611,0
+NRK.US,D,20090107,000000,6.22674,6.27748,6.22674,6.25498,13907.673671559,0
+NRK.US,D,20090108,000000,6.14206,6.33307,6.14206,6.33307,7841.4286246961,0
+NRK.US,D,20090109,000000,6.41735,6.73511,6.41735,6.7296,35383.670801993,0
+NRK.US,D,20090112,000000,6.77551,6.8226,6.77551,6.80954,12122.145201079,0
+NRK.US,D,20090113,000000,6.83912,7.22038,6.83912,6.95145,9445.9214738919,0
+NRK.US,D,20090114,000000,6.89984,6.89984,6.87142,6.88051,4277.6131085908,0
+NRK.US,D,20090115,000000,6.79388,6.8601,6.66985,6.69363,7081.0790153095,0
+NRK.US,D,20090116,000000,6.66985,6.78131,6.66985,6.69925,2319.3249309458,0
+NRK.US,D,20090120,000000,6.58663,7.25905,6.5358,6.65285,7597.2891582809,0
+NRK.US,D,20090121,000000,6.67586,6.69925,6.67586,6.69925,1789.6664275363,0
+NRK.US,D,20090122,000000,6.69925,6.69925,6.55792,6.56439,6725.2147083312,0
+NRK.US,D,20090123,000000,6.44617,6.55792,6.44617,6.54072,1431.7331420289,0
+NRK.US,D,20090126,000000,6.55792,6.56439,6.55792,6.56439,544.14135311216,0
+NRK.US,D,20090127,000000,6.4949,6.60182,6.48938,6.59689,6955.9058143083,0
+NRK.US,D,20090128,000000,6.68146,6.86551,6.68146,6.83912,16394.585863349,0
+NRK.US,D,20090129,000000,6.92206,6.95145,6.74053,6.86551,5704.1738042974,0
+NRK.US,D,20090130,000000,6.91558,6.92206,6.86551,6.86551,6465.5579029486,0
+NRK.US,D,20090202,000000,7.23226,7.23226,6.77,6.77,5498.3104406676,0
+NRK.US,D,20090203,000000,7.23226,7.23226,6.85546,7.09249,16645.966754616,0
+NRK.US,D,20090204,000000,7.1185,7.14498,6.98452,7.02319,7954.1879545237,0
+NRK.US,D,20090205,000000,6.93356,6.93356,6.91558,6.91558,1245.5250744239,0
+NRK.US,D,20090206,000000,6.87142,6.89373,6.86551,6.87142,5077.2733100275,0
+NRK.US,D,20090209,000000,6.84987,6.87607,6.80954,6.87607,6165.5560162519,0
+NRK.US,D,20090210,000000,6.83912,6.87142,6.83912,6.84483,12842.149729154,0
+NRK.US,D,20090211,000000,6.83912,7.03314,6.83912,7.03314,7936.6016370277,0
+NRK.US,D,20090212,000000,7.03314,7.03314,6.93356,7.02868,7275.56299703,0
+NRK.US,D,20090213,000000,6.98877,6.98877,6.65285,6.66985,73177.701590206,0
+NRK.US,D,20090217,000000,6.61233,6.62307,6.57029,6.59117,6414.8679289895,0
+NRK.US,D,20090218,000000,6.52949,6.61843,6.52949,6.60664,13368.704764769,0
+NRK.US,D,20090219,000000,6.60664,6.60664,6.47788,6.47788,21857.723669024,0
+NRK.US,D,20090220,000000,6.44617,6.47363,6.15957,6.17589,13013.874947055,0
+NRK.US,D,20090223,000000,6.18189,6.19833,6.16468,6.16468,7668.6689175293,0
+NRK.US,D,20090224,000000,6.16468,6.28804,6.16468,6.28804,13568.361192813,0
+NRK.US,D,20090225,000000,6.28804,6.40596,6.28804,6.40596,5017.2729326882,0
+NRK.US,D,20090226,000000,6.44617,6.44617,6.44617,6.44617,2144.49624525,0
+NRK.US,D,20090227,000000,6.38324,6.44617,6.38324,6.44617,6651.7659705535,0
+NRK.US,D,20090302,000000,6.96257,6.96257,6.41735,6.47788,8346.2593857585,0
+NRK.US,D,20090303,000000,6.97822,6.97822,6.37832,6.39446,9583.5085460668,0
+NRK.US,D,20090304,000000,6.32157,6.40596,6.28804,6.40596,8648.3302509842,0
+NRK.US,D,20090305,000000,6.86551,6.86551,6.36073,6.36073,344.4849250691,0
+NRK.US,D,20090306,000000,6.89373,6.89373,6.36073,6.36073,2181.737858771,0
+NRK.US,D,20090309,000000,6.34496,6.34496,6.34496,6.34496,213.10478848119,0
+NRK.US,D,20090310,000000,6.34496,6.34496,6.2829,6.3383,4451.4073050222,0
+NRK.US,D,20090311,000000,6.2829,6.2829,6.22674,6.22674,10917.999697235,0
+NRK.US,D,20090312,000000,6.18189,6.25498,6.18189,6.20423,7309.7011427577,0
+NRK.US,D,20090313,000000,6.15385,6.16468,6.15385,6.16468,1596.2169350801,0
+NRK.US,D,20090316,000000,6.15385,6.17068,6.15385,6.17068,1431.7331420289,0
+NRK.US,D,20090317,000000,6.16468,6.19263,6.16468,6.16468,3564.8500053697,0
+NRK.US,D,20090318,000000,6.64058,6.64058,6.06425,6.16468,6836.939548894,0
+NRK.US,D,20090319,000000,6.15385,6.19833,6.15385,6.17068,14618.367796251,0
+NRK.US,D,20090320,000000,6.16468,6.22674,6.16468,6.22674,11838.695142615,0
+NRK.US,D,20090323,000000,6.23255,6.34496,6.23255,6.31616,4877.6168819846,0
+NRK.US,D,20090324,000000,6.34496,6.34496,6.32157,6.32157,6414.8679289895,0
+NRK.US,D,20090325,000000,6.34496,6.40074,6.34496,6.36073,7341.7703099564,0
+NRK.US,D,20090326,000000,6.41735,6.5129,6.37832,6.47363,4634.5119048336,0
+NRK.US,D,20090327,000000,6.45189,6.52949,6.45189,6.5242,8904.8835885732,0
+NRK.US,D,20090330,000000,6.50089,6.50089,6.48938,6.50089,7840.3941354317,0
+NRK.US,D,20090331,000000,6.4949,6.5242,6.48938,6.5242,1872.4255686939,0
+NRK.US,D,20090401,000000,6.69363,6.69363,6.5242,6.54072,9657.9917731086,0
+NRK.US,D,20090402,000000,6.68796,6.68796,6.55792,6.59689,3433.4698687819,0
+NRK.US,D,20090403,000000,6.54072,6.54072,6.54072,6.54072,1245.5250744239,0
+NRK.US,D,20090406,000000,6.54072,6.56439,6.5358,6.56439,3555.5396019896,0
+NRK.US,D,20090407,000000,6.56439,6.61233,6.56439,6.61233,3452.0906755423,0
+NRK.US,D,20090408,000000,6.63536,6.69925,6.63536,6.69925,1596.2169350801,0
+NRK.US,D,20090409,000000,6.69925,6.74653,6.65285,6.73511,7441.0812793457,0
+NRK.US,D,20090413,000000,6.72148,6.72593,6.60182,6.61233,5704.1738042974,0
+NRK.US,D,20090414,000000,6.62916,6.62916,6.52949,6.52949,10344.892644718,0
+NRK.US,D,20090415,000000,6.54612,6.54612,6.52949,6.52949,12653.872683018,0
+NRK.US,D,20090416,000000,6.54612,6.54612,6.54612,6.54612,3607.2640652131,0
+NRK.US,D,20090417,000000,6.56439,6.56439,6.52949,6.52949,2678.2927057175,0
+NRK.US,D,20090420,000000,6.54612,6.54612,6.42888,6.48938,33319.864719371,0
+NRK.US,D,20090421,000000,6.5242,6.89373,6.5242,6.89373,33871.247497335,0
+NRK.US,D,20090422,000000,6.95145,6.95145,6.80954,6.87607,7125.5620536818,0
+NRK.US,D,20090423,000000,6.90571,6.97822,6.89373,6.97822,4634.5119048336,0
+NRK.US,D,20090424,000000,7.0053,7.0053,6.90571,6.90571,5887.2784041089,0
+NRK.US,D,20090427,000000,6.97822,6.97822,6.96779,6.97822,3521.4014562619,0
+NRK.US,D,20090428,000000,6.97822,7.0053,6.92206,6.92206,7203.148748517,0
+NRK.US,D,20090429,000000,6.84987,7.20384,6.84987,6.98452,30406.742950621,0
+NRK.US,D,20090430,000000,7.0167,7.12932,7.0167,7.03314,15772.857815402,0
+NRK.US,D,20090501,000000,7.41584,7.41584,7.08639,7.08639,1368.6292968961,0
+NRK.US,D,20090504,000000,7.46533,7.46533,7.15001,7.1848,17208.728914489,0
+NRK.US,D,20090505,000000,7.23226,7.23226,7.17589,7.17589,5526.2416508082,0
+NRK.US,D,20090506,000000,7.23226,7.23226,7.17589,7.22038,3564.8500053697,0
+NRK.US,D,20090507,000000,7.23226,7.23226,7.0167,7.05246,31552.957055654,0
+NRK.US,D,20090508,000000,7.09249,7.09249,7.03314,7.063,2319.3249309458,0
+NRK.US,D,20090511,000000,7.24985,7.24985,6.9993,7.063,18370.460358491,0
+NRK.US,D,20090512,000000,7.09587,7.09587,7.09587,7.09587,213.10478848119,0
+NRK.US,D,20090513,000000,7.05826,7.063,6.98452,6.98452,10958.34477855,0
+NRK.US,D,20090514,000000,6.98452,6.98452,6.91558,6.93356,8423.8460805938,0
+NRK.US,D,20090515,000000,6.92758,6.96257,6.92206,6.92206,4997.6176366633,0
+NRK.US,D,20090518,000000,6.96257,7.063,6.92758,7.011,13245.600542297,0
+NRK.US,D,20090519,000000,7.011,7.011,7.011,7.011,1596.2169350801,0
+NRK.US,D,20090520,000000,7.03961,7.1185,7.03961,7.08639,4336.5789966659,0
+NRK.US,D,20090521,000000,7.09587,7.09587,7.0452,7.08639,4994.5141688698,0
+NRK.US,D,20090522,000000,7.08639,7.08639,7.03314,7.05246,5682.4495297435,0
+NRK.US,D,20090527,000000,7.09249,7.10564,7.09249,7.10564,708.62514616319,0
+NRK.US,D,20090528,000000,7.10564,7.11231,7.02868,7.10564,6594.8690610077,0
+NRK.US,D,20090529,000000,7.10564,7.13492,7.10564,7.12932,4553.8217422049,0
+NRK.US,D,20090601,000000,7.17589,7.17589,7.05246,7.05246,11586.279762085,0
+NRK.US,D,20090602,000000,7.40609,7.41584,7.16884,7.20384,6889.6985013822,0
+NRK.US,D,20090603,000000,7.20384,7.22038,7.16884,7.19864,1245.5250744239,0
+NRK.US,D,20090604,000000,7.20974,7.20974,7.20974,7.20974,213.10478848119,0
+NRK.US,D,20090605,000000,7.20974,7.22038,7.16884,7.22038,1958.2881776451,0
+NRK.US,D,20090608,000000,7.23226,7.23226,7.15001,7.17589,3742.7821588589,0
+NRK.US,D,20090609,000000,7.20384,7.31423,7.02868,7.03961,18637.358588722,0
+NRK.US,D,20090610,000000,7.011,7.063,7.011,7.03961,4277.6131085908,0
+NRK.US,D,20090611,000000,7.0167,7.063,7.011,7.063,10657.308402589,0
+NRK.US,D,20090612,000000,7.063,7.063,7.03314,7.03314,889.66076744574,0
+NRK.US,D,20090615,000000,6.91075,6.96779,6.91075,6.92206,8904.8835885732,0
+NRK.US,D,20090616,000000,6.92206,6.92206,6.92206,6.92206,1958.2881776451,0
+NRK.US,D,20090617,000000,6.91075,6.95657,6.72593,6.78131,20922.545373943,0
+NRK.US,D,20090618,000000,6.80423,6.80954,6.80423,6.80954,1681.0450547667,0
+NRK.US,D,20090619,000000,6.83912,6.86551,6.83912,6.83912,13368.704764769,0
+NRK.US,D,20090622,000000,6.84987,6.84987,6.73511,6.76488,6921.7676685808,0
+NRK.US,D,20090623,000000,6.76488,6.82763,6.76488,6.78131,6189.3492693348,0
+NRK.US,D,20090624,000000,6.78131,6.84987,6.77,6.84987,11927.661219361,0
+NRK.US,D,20090625,000000,6.84987,6.92758,6.83912,6.92758,3742.7821588589,0
+NRK.US,D,20090626,000000,6.93356,7.0167,6.93356,6.93956,5785.8984561907,0
+NRK.US,D,20090629,000000,6.94555,6.9993,6.92758,6.9993,6187.2802908058,0
+NRK.US,D,20090630,000000,6.98877,6.98877,6.78809,6.91075,21042.54612862,0
+NRK.US,D,20090701,000000,6.88051,6.99408,6.88051,6.92206,10550.756008347,0
+NRK.US,D,20090702,000000,7.23786,7.23786,6.83912,6.83912,16874.588882065,0
+NRK.US,D,20090706,000000,6.83478,6.91075,6.83478,6.83912,20670.129993411,0
+NRK.US,D,20090707,000000,6.84987,6.88051,6.77,6.82763,23450.837136312,0
+NRK.US,D,20090708,000000,6.85546,6.90571,6.85546,6.90571,3564.8500053697,0
+NRK.US,D,20090709,000000,6.89984,6.90571,6.89984,6.90571,1245.5250744239,0
+NRK.US,D,20090710,000000,6.95657,6.95657,6.91075,6.91075,2144.49624525,0
+NRK.US,D,20090713,000000,6.89984,6.89984,6.89373,6.89373,10519.721330413,0
+NRK.US,D,20090714,000000,6.93356,6.96779,6.91075,6.96779,7332.459906576,0
+NRK.US,D,20090715,000000,7.0053,7.02319,6.97822,7.02319,3030.0190556378,0
+NRK.US,D,20090716,000000,7.03314,7.03314,7.03314,7.03314,213.10478848119,0
+NRK.US,D,20090717,000000,7.03314,7.08639,7.03314,7.07973,7393.4947731799,0
+NRK.US,D,20090720,000000,7.09587,7.09587,7.09249,7.09249,4277.6131085908,0
+NRK.US,D,20090721,000000,7.101,7.11231,7.09587,7.11231,4814.5130368518,0
+NRK.US,D,20090722,000000,7.10564,7.19864,7.09587,7.19864,3742.7821588589,0
+NRK.US,D,20090723,000000,7.19118,7.19118,7.17589,7.19118,6510.040941321,0
+NRK.US,D,20090724,000000,7.1848,7.25383,7.08639,7.21584,33702.625747227,0
+NRK.US,D,20090727,000000,7.22617,7.31423,7.21584,7.26919,7376.9429449484,0
+NRK.US,D,20090728,000000,7.29084,7.29084,7.18045,7.18045,7283.8389111459,0
+NRK.US,D,20090729,000000,7.22617,7.25905,7.22617,7.25905,5072.1008637052,0
+NRK.US,D,20090730,000000,7.27993,7.42549,7.27375,7.42549,16421.482584225,0
+NRK.US,D,20090731,000000,7.42549,7.45478,7.38886,7.45478,6769.6977467035,0
+NRK.US,D,20090803,000000,7.48214,7.48214,7.36045,7.36045,8213.844759906,0
+NRK.US,D,20090804,000000,7.87945,7.87945,7.36045,7.36045,1322.077279995,0
+NRK.US,D,20090805,000000,7.40125,7.44214,7.34188,7.41584,2598.6370323532,0
+NRK.US,D,20090806,000000,7.42163,7.47838,7.41176,7.41176,3742.7821588589,0
+NRK.US,D,20090807,000000,7.41176,7.44802,7.41176,7.44214,4458.6487298734,0
+NRK.US,D,20090810,000000,7.47296,7.47296,7.37225,7.37225,4170.0262250858,0
+NRK.US,D,20090811,000000,7.40125,7.55406,7.38886,7.46533,22004.62114458,0
+NRK.US,D,20090812,000000,7.43652,7.52855,7.32583,7.48658,17569.765667789,0
+NRK.US,D,20090813,000000,7.49809,7.49809,7.31423,7.37823,22993.592881414,0
+NRK.US,D,20090814,000000,7.33647,7.36045,7.31423,7.31423,1245.5250744239,0
+NRK.US,D,20090817,000000,7.41176,7.41176,7.23226,7.2861,10165.926001964,0
+NRK.US,D,20090818,000000,7.2861,7.41176,7.2861,7.40609,14008.019130212,0
+NRK.US,D,20090819,000000,7.42549,7.43652,7.42549,7.43131,3311.4001355743,0
+NRK.US,D,20090821,000000,7.40125,7.50253,7.40125,7.50253,9839.0273943912,0
+NRK.US,D,20090824,000000,7.48658,7.4926,7.48658,7.4926,2848.9834343553,0
+NRK.US,D,20090825,000000,7.52342,7.52342,7.52342,7.52342,864.83302509842,0
+NRK.US,D,20090826,000000,7.5413,7.5413,7.49809,7.49809,708.62514616319,0
+NRK.US,D,20090827,000000,7.53463,7.59611,7.53463,7.59611,9008.3325150205,0
+NRK.US,D,20090828,000000,7.60404,7.67481,7.60026,7.67481,3202.7787628047,0
+NRK.US,D,20090831,000000,7.66775,7.6834,7.66223,7.66223,8582.1229380579,0
+NRK.US,D,20090901,000000,8.23962,8.23962,7.67481,7.67481,2521.0503375177,0
+NRK.US,D,20090902,000000,7.71173,7.78307,7.67481,7.73812,10097.649710508,0
+NRK.US,D,20090903,000000,7.76935,7.76935,7.58906,7.61602,15353.88966329,0
+NRK.US,D,20090908,000000,7.62879,7.62879,7.53463,7.62879,4941.7552163818,0
+NRK.US,D,20090909,000000,7.58906,7.58906,7.5159,7.58906,11281.105429066,0
+NRK.US,D,20090910,000000,7.5732,7.58906,7.52342,7.58461,4458.6487298734,0
+NRK.US,D,20090911,000000,7.56836,7.56836,7.52855,7.52855,1596.2169350801,0
+NRK.US,D,20090914,000000,7.54701,7.54701,7.52342,7.54701,11021.448623683,0
+NRK.US,D,20090915,000000,7.56836,7.56836,7.50253,7.52342,10094.546242715,0
+NRK.US,D,20090916,000000,7.5413,7.66775,7.5413,7.66775,5022.4453790106,0
+NRK.US,D,20090917,000000,7.69423,7.69423,7.62879,7.62879,2952.4323608025,0
+NRK.US,D,20090918,000000,7.66223,7.73164,7.62261,7.73164,9013.5049613428,0
+NRK.US,D,20090921,000000,7.75457,7.78917,7.67481,7.71173,11122.828571599,0
+NRK.US,D,20090922,000000,7.81517,7.81517,7.7068,7.79544,6009.3481373167,0
+NRK.US,D,20090923,000000,7.81517,7.81517,7.76335,7.80877,3110.7092182667,0
+NRK.US,D,20090924,000000,7.81517,7.81517,7.75457,7.75457,2848.9834343553,0
+NRK.US,D,20090925,000000,7.76935,7.76935,7.65227,7.65227,4994.5141688698,0
+NRK.US,D,20090928,000000,7.67866,7.71173,7.67866,7.67866,3610.3675330065,0
+NRK.US,D,20090929,000000,7.71173,7.72565,7.67866,7.67866,3213.1236554494,0
+NRK.US,D,20090930,000000,7.73812,7.73812,7.64532,7.64532,4304.509829467,0
+NRK.US,D,20091001,000000,7.79544,7.81517,7.65227,7.81517,3721.057884305,0
+NRK.US,D,20091002,000000,7.81517,7.9098,7.77969,7.85381,13073.875324395,0
+NRK.US,D,20091005,000000,7.88738,7.89036,7.87945,7.87945,1789.6664275363,0
+NRK.US,D,20091006,000000,7.94818,8.18664,7.92827,7.93271,16802.174633551,0
+NRK.US,D,20091007,000000,7.95301,7.95301,7.92255,7.93762,9623.8536273812,0
+NRK.US,D,20091008,000000,7.90304,7.90304,7.76935,7.81961,15631.132786169,0
+NRK.US,D,20091009,000000,7.81961,7.8431,7.73812,7.73812,13368.704764769,0
+NRK.US,D,20091012,000000,7.67481,7.81517,7.50911,7.55406,13013.874947055,0
+NRK.US,D,20091013,000000,7.53463,7.55785,7.53463,7.55785,1958.2881776451,0
+NRK.US,D,20091014,000000,7.56431,7.64532,7.45478,7.45478,25339.814533237,0
+NRK.US,D,20091015,000000,7.47296,7.47296,7.37225,7.37225,17475.627144721,0
+NRK.US,D,20091016,000000,7.41176,7.46069,7.40609,7.46069,2952.4323608025,0
+NRK.US,D,20091019,000000,7.47838,7.53463,7.47838,7.47838,4103.8189121596,0
+NRK.US,D,20091020,000000,7.52855,7.70061,7.52855,7.57902,9274.1962559897,0
+NRK.US,D,20091021,000000,7.60404,7.67481,7.60404,7.67481,2678.2927057175,0
+NRK.US,D,20091022,000000,7.68853,7.68853,7.67481,7.67481,3576.229387279,0
+NRK.US,D,20091023,000000,7.69423,7.77969,7.65227,7.75457,3782.0927509089,0
+NRK.US,D,20091026,000000,7.80877,7.80877,7.40125,7.42549,45846.495222861,0
+NRK.US,D,20091027,000000,7.5159,7.5159,7.45478,7.47838,7624.1858791571,0
+NRK.US,D,20091028,000000,7.49809,7.52855,7.40125,7.41176,7790.7386507371,0
+NRK.US,D,20091029,000000,7.42549,7.44214,7.37225,7.44214,22891.178444232,0
+NRK.US,D,20091030,000000,7.42549,7.45478,7.40125,7.43652,5572.7936677094,0
+NRK.US,D,20091102,000000,8.00319,8.00319,7.43652,7.46533,1279.6632201516,0
+NRK.US,D,20091103,000000,7.47838,7.58906,7.47838,7.48658,2495.1881059059,0
+NRK.US,D,20091104,000000,7.53463,7.55785,7.53463,7.53463,1881.7359720742,0
+NRK.US,D,20091105,000000,7.53463,7.53463,7.47838,7.47838,15371.475980786,0
+NRK.US,D,20091106,000000,8.05596,8.05596,7.45478,7.45478,2974.1566353565,0
+NRK.US,D,20091109,000000,7.36045,7.49809,7.36045,7.49809,12891.805213848,0
+NRK.US,D,20091110,000000,7.45478,7.46069,7.44214,7.44214,889.66076744574,0
+NRK.US,D,20091111,000000,7.45478,7.45478,7.45478,7.45478,372.41613520985,0
+NRK.US,D,20091112,000000,7.41176,7.46069,7.32583,7.32583,34171.249384033,0
+NRK.US,D,20091113,000000,7.37823,7.37823,7.29084,7.34759,4634.5119048336,0
+NRK.US,D,20091116,000000,7.38258,7.38258,7.31867,7.37823,6061.0726005402,0
+NRK.US,D,20091117,000000,7.39437,7.42549,7.29675,7.42549,20862.544996603,0
+NRK.US,D,20091118,000000,7.44802,7.46533,7.31423,7.40125,20988.752686867,0
+NRK.US,D,20091119,000000,7.37823,7.47838,7.25383,7.47838,20692.888757229,0
+NRK.US,D,20091120,000000,7.47296,7.47296,7.34759,7.34759,1958.2881776451,0
+NRK.US,D,20091123,000000,7.41176,7.42163,7.26474,7.29675,27458.448546875,0
+NRK.US,D,20091124,000000,7.37823,7.37823,7.27993,7.27993,18893.911926314,0
+NRK.US,D,20091125,000000,7.29675,7.37823,7.29675,7.31867,5174.5153008879,0
+NRK.US,D,20091127,000000,7.31867,7.32583,7.11231,7.27993,3905.1969733811,0
+NRK.US,D,20091130,000000,7.31423,7.49809,7.31423,7.34188,21673.584579947,0
+NRK.US,D,20091201,000000,7.42163,7.53463,7.33647,7.43131,17619.421152483,0
+NRK.US,D,20091202,000000,7.48658,7.48658,7.43652,7.44214,4204.1643708134,0
+NRK.US,D,20091203,000000,7.47838,7.49809,7.37225,7.37225,39399.558126672,0
+NRK.US,D,20091204,000000,7.40609,7.42549,7.40609,7.42549,892.76423523917,0
+NRK.US,D,20091207,000000,7.43652,7.43652,7.38258,7.38886,2544.8435906006,0
+NRK.US,D,20091208,000000,7.43652,7.46533,7.42549,7.42549,5793.1398810421,0
+NRK.US,D,20091209,000000,7.46533,7.58906,7.43652,7.43652,6895.9054369691,0
+NRK.US,D,20091210,000000,7.45478,7.49809,7.45478,7.48214,6471.7648385355,0
+NRK.US,D,20091211,000000,7.47838,7.62879,7.47838,7.54701,23528.423831147,0
+NRK.US,D,20091214,000000,7.56836,7.56836,7.4926,7.49809,7989.3605895157,0
+NRK.US,D,20091215,000000,7.52855,7.54701,7.48658,7.5159,4248.6474091857,0
+NRK.US,D,20091216,000000,7.52855,7.52855,7.26474,7.46069,13896.294289651,0
+NRK.US,D,20091217,000000,7.47296,7.47296,7.27375,7.43131,9578.3360997443,0
+NRK.US,D,20091218,000000,7.43652,7.47296,7.43131,7.43131,708.62514616319,0
+NRK.US,D,20091221,000000,7.48214,7.55406,7.48214,7.5159,5031.7557823909,0
+NRK.US,D,20091222,000000,7.54701,7.70061,7.50911,7.55785,10963.517224872,0
+NRK.US,D,20091223,000000,7.52855,7.57902,7.52855,7.53463,4277.6131085908,0
+NRK.US,D,20091224,000000,7.56836,7.56836,7.41584,7.50911,11291.450321711,0
+NRK.US,D,20091228,000000,7.49809,7.52342,7.40609,7.44802,6594.8690610077,0
+NRK.US,D,20091229,000000,7.45478,7.50911,7.33647,7.50911,34528.148180275,0
+NRK.US,D,20091230,000000,7.4926,7.52855,7.4926,7.52855,544.14135311216,0
+NRK.US,D,20091231,000000,7.92827,7.92827,7.48658,7.6109,40166.114671646,0
+NRK.US,D,20100104,000000,7.5732,7.58461,7.5159,7.52342,9188.3336470386,0
+NRK.US,D,20100105,000000,7.55406,7.55406,7.50911,7.5159,8735.2273491997,0
+NRK.US,D,20100106,000000,7.52855,7.52855,7.48658,7.48658,4458.6487298734,0
+NRK.US,D,20100107,000000,7.52342,7.52855,7.4926,7.5159,4103.8189121596,0
+NRK.US,D,20100108,000000,7.5159,7.5159,7.5159,7.5159,3815.1964073719,0
+NRK.US,D,20100111,000000,7.5159,7.6109,7.5159,7.6109,17207.694425224,0
+NRK.US,D,20100112,000000,7.57902,7.62261,7.54701,7.5732,22519.796798286,0
+NRK.US,D,20100113,000000,7.5732,7.5732,7.53463,7.5413,3115.881664589,0
+NRK.US,D,20100114,000000,7.5732,7.65227,7.5159,7.55785,5621.4146631397,0
+NRK.US,D,20100115,000000,7.52342,7.63284,7.5159,7.63284,7407.9776228825,0
+NRK.US,D,20100119,000000,7.61602,7.63284,7.6109,7.62879,3206.9167198625,0
+NRK.US,D,20100120,000000,7.62261,7.64532,7.62261,7.62879,2319.3249309458,0
+NRK.US,D,20100121,000000,7.64532,7.64532,7.46533,7.50911,24790.500733803,0
+NRK.US,D,20100122,000000,7.52855,7.61602,7.52855,7.56431,8374.1905958991,0
+NRK.US,D,20100125,000000,7.5732,7.58906,7.55406,7.55406,9945.5797886316,0
+NRK.US,D,20100126,000000,7.5413,7.55406,7.5413,7.55406,4103.8189121596,0
+NRK.US,D,20100127,000000,7.55406,7.56431,7.53463,7.56431,7366.5980523036,0
+NRK.US,D,20100128,000000,7.58906,7.61602,7.58461,7.58461,8026.6022030365,0
+NRK.US,D,20100129,000000,7.58906,7.58906,7.58906,7.58906,2848.9834343553,0
+NRK.US,D,20100201,000000,7.68853,7.68853,7.56431,7.58461,13186.634654223,0
+NRK.US,D,20100202,000000,7.58461,7.67481,7.58461,7.65789,11359.726613165,0
+NRK.US,D,20100203,000000,7.62879,7.65789,7.62879,7.65789,3387.9523411451,0
+NRK.US,D,20100204,000000,7.65789,7.65789,7.62879,7.62879,13145.255083642,0
+NRK.US,D,20100205,000000,7.92827,7.92827,7.65789,7.67481,11095.931850723,0
+NRK.US,D,20100208,000000,7.6834,7.6834,7.64532,7.67481,1596.2169350801,0
+NRK.US,D,20100209,000000,7.68853,7.68853,7.66775,7.68853,1665.5277157995,0
+NRK.US,D,20100210,000000,7.58906,7.64532,7.49809,7.62879,10165.926001964,0
+NRK.US,D,20100211,000000,7.64532,7.68853,7.64532,7.6834,4871.4099463977,0
+NRK.US,D,20100212,000000,7.6834,7.68853,7.6834,7.6834,824.48794378401,0
+NRK.US,D,20100216,000000,7.69423,7.69423,7.68853,7.68853,5435.2065955348,0
+NRK.US,D,20100217,000000,7.70061,7.70061,7.69423,7.70061,2043.1162973318,0
+NRK.US,D,20100218,000000,7.6109,7.69423,7.6109,7.68853,3922.783290877,0
+NRK.US,D,20100219,000000,7.68853,7.68853,7.66223,7.66223,10533.169690851,0
+NRK.US,D,20100222,000000,7.67481,7.67481,7.57902,7.61602,10566.273347316,0
+NRK.US,D,20100223,000000,7.61602,7.61602,7.61602,7.61602,708.62514616319,0
+NRK.US,D,20100224,000000,7.61602,7.6834,7.61602,7.6834,4732.7883849583,0
+NRK.US,D,20100225,000000,7.6834,7.68853,7.6109,7.64532,9792.4753774898,0
+NRK.US,D,20100226,000000,7.64532,7.68853,7.57902,7.57902,20087.712537513,0
+NRK.US,D,20100301,000000,7.63284,7.75986,7.61602,7.72565,19246.672765497,0
+NRK.US,D,20100302,000000,7.76335,7.78307,7.73812,7.78307,3683.816270784,0
+NRK.US,D,20100303,000000,7.77475,7.84813,7.77475,7.84813,6523.4893017591,0
+NRK.US,D,20100304,000000,7.85381,7.85381,7.76335,7.80877,9041.4361714834,0
+NRK.US,D,20100305,000000,7.77969,7.81961,7.76935,7.78307,13657.327269556,0
+NRK.US,D,20100308,000000,7.80877,7.81517,7.77475,7.77475,25312.917812361,0
+NRK.US,D,20100309,000000,7.81517,7.88738,7.81517,7.88738,13022.150861171,0
+NRK.US,D,20100310,000000,7.88738,7.96394,7.88738,7.96394,15033.197991306,0
+NRK.US,D,20100311,000000,7.96779,7.96779,7.83111,7.86785,8931.7803094494,0
+NRK.US,D,20100312,000000,7.87945,7.89628,7.7187,7.7187,20508.749668154,0
+NRK.US,D,20100315,000000,7.81961,7.9591,7.73164,7.76335,9274.1962559897,0
+NRK.US,D,20100316,000000,7.77969,7.81961,7.71173,7.77969,25944.990752952,0
+NRK.US,D,20100317,000000,7.79544,7.79544,7.65789,7.75457,25642.919887728,0
+NRK.US,D,20100318,000000,7.75986,7.80291,7.73164,7.77475,6514.1788983788,0
+NRK.US,D,20100319,000000,7.78307,7.78307,7.75986,7.78307,3564.8500053697,0
+NRK.US,D,20100322,000000,7.79544,7.80877,7.76935,7.80291,3159.3302136968,0
+NRK.US,D,20100323,000000,7.82715,7.84813,7.79544,7.79544,11048.345344559,0
+NRK.US,D,20100324,000000,7.79544,7.84813,7.77969,7.84813,30846.40088802,0
+NRK.US,D,20100325,000000,7.86785,7.88738,7.83111,7.83111,32204.685292272,0
+NRK.US,D,20100326,000000,7.87307,7.87307,7.77969,7.80877,3922.783290877,0
+NRK.US,D,20100329,000000,7.80877,7.87307,7.77969,7.86785,12815.253008276,0
+NRK.US,D,20100330,000000,7.86785,7.86785,7.83111,7.8431,2172.4274553908,0
+NRK.US,D,20100331,000000,7.8431,7.9098,7.82715,7.86785,7885.9116630685,0
+NRK.US,D,20100401,000000,8.20927,8.20927,7.87307,7.90304,6578.3172327762,0
+NRK.US,D,20100405,000000,7.92827,7.92827,7.8431,7.86785,10344.892644718,0
+NRK.US,D,20100406,000000,7.88738,7.88738,7.85692,7.88738,3751.0580729747,0
+NRK.US,D,20100407,000000,7.87945,7.88738,7.82715,7.85381,8321.431643411,0
+NRK.US,D,20100408,000000,7.85381,7.85381,7.77969,7.82715,2144.49624525,0
+NRK.US,D,20100409,000000,7.85381,7.86785,7.85381,7.86785,1958.2881776451,0
+NRK.US,D,20100412,000000,7.86301,7.86785,7.85692,7.86301,3387.9523411451,0
+NRK.US,D,20100413,000000,7.84813,7.86785,7.79544,7.84813,6337.2812341542,0
+NRK.US,D,20100414,000000,7.85381,7.88738,7.85381,7.87945,3213.1236554494,0
+NRK.US,D,20100415,000000,7.88738,7.88738,7.85692,7.85692,4543.4768495602,0
+NRK.US,D,20100416,000000,7.88738,7.88738,7.85692,7.85692,2678.2927057175,0
+NRK.US,D,20100419,000000,7.87945,7.87945,7.86301,7.86301,2299.6696349207,0
+NRK.US,D,20100420,000000,7.89628,7.89628,7.86785,7.89036,10973.862117517,0
+NRK.US,D,20100421,000000,7.89628,7.89628,7.84813,7.85381,6395.2126329647,0
+NRK.US,D,20100422,000000,7.85381,7.86301,7.84813,7.84813,6228.6598613847,0
+NRK.US,D,20100423,000000,7.84715,7.88552,7.83642,7.88552,9445.9214738919,0
+NRK.US,D,20100426,000000,7.9098,7.9098,7.78307,7.84813,51177.218402683,0
+NRK.US,D,20100427,000000,7.85692,7.87307,7.79544,7.87307,9678.6815583981,0
+NRK.US,D,20100428,000000,7.85381,7.93271,7.85381,7.90304,8135.2235758061,0
+NRK.US,D,20100429,000000,7.93271,7.99226,7.9098,7.92827,24599.120219874,0
+NRK.US,D,20100430,000000,7.92827,8.00319,7.92255,7.92827,17208.728914489,0
+NRK.US,D,20100503,000000,7.96779,7.99226,7.94818,7.97534,4170.0262250858,0
+NRK.US,D,20100504,000000,7.88738,7.97534,7.88738,7.9591,11519.037959894,0
+NRK.US,D,20100505,000000,7.96779,7.96779,7.89628,7.93271,7591.0822226939,0
+NRK.US,D,20100506,000000,7.94304,8.21516,7.93762,7.93762,12742.838759763,0
+NRK.US,D,20100507,000000,7.99226,7.99226,7.99226,7.99226,6769.6977467035,0
+NRK.US,D,20100510,000000,8.05112,8.05112,7.92255,7.94304,5545.8969468332,0
+NRK.US,D,20100511,000000,7.96779,7.99226,7.96779,7.99226,1789.6664275363,0
+NRK.US,D,20100512,000000,7.99226,7.99226,7.98732,7.99226,2319.3249309458,0
+NRK.US,D,20100513,000000,7.99226,7.99902,7.99226,7.99902,2170.3584768619,0
+NRK.US,D,20100514,000000,8.02135,8.02135,7.96394,7.99902,4735.8918527518,0
+NRK.US,D,20100517,000000,7.99902,8.02135,7.96394,7.96394,5403.1374283361,0
+NRK.US,D,20100518,000000,8.05596,8.05596,7.96394,7.96394,8632.8129120171,0
+NRK.US,D,20100519,000000,7.97534,7.99902,7.97534,7.99902,1245.5250744239,0
+NRK.US,D,20100520,000000,7.99902,8.02135,7.89036,7.89036,9348.6794830315,0
+NRK.US,D,20100521,000000,7.90304,7.97534,7.90304,7.97534,1789.6664275363,0
+NRK.US,D,20100524,000000,8.0108,8.03393,7.96779,7.96779,1075.8688350505,0
+NRK.US,D,20100525,000000,7.96779,8.02135,7.76935,7.79544,26687.754044844,0
+NRK.US,D,20100526,000000,7.86301,7.93762,7.77969,7.89036,12535.940906869,0
+NRK.US,D,20100527,000000,7.92827,7.92827,7.87307,7.87307,8199.3619102034,0
+NRK.US,D,20100528,000000,7.90304,7.90304,7.89628,7.90304,833.79834716427,0
+NRK.US,D,20100601,000000,7.9098,7.95301,7.85381,7.88738,14120.77846004,0
+NRK.US,D,20100602,000000,7.9098,7.99226,7.85692,7.87945,14402.159539976,0
+NRK.US,D,20100603,000000,7.89628,7.99902,7.89036,7.90304,7840.3941354317,0
+NRK.US,D,20100604,000000,7.90304,7.90304,7.78917,7.81961,10871.447680334,0
+NRK.US,D,20100607,000000,7.86301,7.86301,7.81961,7.86301,12480.078486587,0
+NRK.US,D,20100608,000000,7.83827,7.88738,7.83827,7.88738,1245.5250744239,0
+NRK.US,D,20100609,000000,7.9098,7.9098,7.89628,7.89628,1130.6967660676,0
+NRK.US,D,20100610,000000,7.91638,7.92255,7.81961,7.90304,5793.1398810421,0
+NRK.US,D,20100611,000000,7.80291,7.88738,7.80291,7.87945,7668.6689175293,0
+NRK.US,D,20100614,000000,7.88738,7.88738,7.8431,7.87307,2144.49624525,0
+NRK.US,D,20100615,000000,7.88738,7.9098,7.7187,7.86301,8117.6372583102,0
+NRK.US,D,20100616,000000,7.90304,7.90304,7.86301,7.90304,1963.4606239674,0
+NRK.US,D,20100617,000000,7.9098,7.9098,7.80291,7.81961,21839.102862264,0
+NRK.US,D,20100618,000000,7.83827,7.86301,7.83827,7.83827,2091.7372927621,0
+NRK.US,D,20100621,000000,7.8431,7.88738,7.8431,7.86301,3757.2650085616,0
+NRK.US,D,20100622,000000,7.9098,7.9098,7.9098,7.9098,660.00415073299,0
+NRK.US,D,20100623,000000,7.92255,7.92255,7.84813,7.9098,13545.602428995,0
+NRK.US,D,20100624,000000,7.92827,7.93762,7.9098,7.93762,6351.7640838569,0
+NRK.US,D,20100625,000000,7.94818,7.95301,7.94818,7.95301,344.4849250691,0
+NRK.US,D,20100628,000000,7.97534,7.97534,7.94304,7.94304,2041.0473188029,0
+NRK.US,D,20100629,000000,7.93271,7.93271,7.86301,7.92255,8988.6772189953,0
+NRK.US,D,20100630,000000,7.90805,7.93175,7.8464,7.90805,3573.1259194856,0
+NRK.US,D,20100701,000000,7.95301,7.96394,7.93271,7.96394,7451.4261719903,0
+NRK.US,D,20100702,000000,7.97534,7.97534,7.94304,7.96394,6322.7983844515,0
+NRK.US,D,20100706,000000,7.99226,7.99226,7.91638,7.93762,8284.1900298901,0
+NRK.US,D,20100707,000000,7.94818,7.94818,7.91638,7.93762,6109.6935959704,0
+NRK.US,D,20100708,000000,7.93762,7.95301,7.86785,7.88738,12172.83517504,0
+NRK.US,D,20100709,000000,7.88738,7.93271,7.88738,7.93271,1789.6664275363,0
+NRK.US,D,20100712,000000,7.95301,7.95301,7.92827,7.95301,4367.6136745999,0
+NRK.US,D,20100713,000000,7.93271,7.93271,7.90304,7.9098,3108.6402397378,0
+NRK.US,D,20100714,000000,7.93271,7.95301,7.84813,7.84813,4906.5825813897,0
+NRK.US,D,20100715,000000,7.87945,7.98123,7.87945,7.95301,11051.448812352,0
+NRK.US,D,20100716,000000,7.95301,7.95301,7.8431,7.87945,26203.61306907,0
+NRK.US,D,20100719,000000,7.99226,7.99226,7.89036,7.89036,19588.054222774,0
+NRK.US,D,20100720,000000,7.90304,7.92827,7.89628,7.92827,2848.9834343553,0
+NRK.US,D,20100721,000000,7.95301,7.98732,7.95301,7.98123,12588.699859357,0
+NRK.US,D,20100722,000000,7.98123,7.99226,7.96394,7.99226,5835.5539408854,0
+NRK.US,D,20100723,000000,8.017,8.05112,7.99226,8.05112,12702.493678447,0
+NRK.US,D,20100726,000000,8.06747,8.07451,8.03393,8.07451,7710.0484881083,0
+NRK.US,D,20100727,000000,8.104,8.104,8.04202,8.04202,6231.763329178,0
+NRK.US,D,20100728,000000,8.06747,8.12653,8.06747,8.12653,13470.084712688,0
+NRK.US,D,20100729,000000,8.14962,8.14962,8.07451,8.07451,4634.5119048336,0
+NRK.US,D,20100730,000000,8.13328,8.13328,8.06747,8.08341,4909.6860491832,0
+NRK.US,D,20100802,000000,8.16625,8.16625,8.12219,8.13328,7488.6677855112,0
+NRK.US,D,20100803,000000,8.13328,8.17978,8.13328,8.17978,1958.2881776451,0
+NRK.US,D,20100804,000000,8.20386,8.20386,8.18664,8.19285,708.62514616319,0
+NRK.US,D,20100805,000000,8.21516,8.22057,8.17978,8.22057,2952.4323608025,0
+NRK.US,D,20100806,000000,8.24745,8.24745,8.20386,8.20927,1596.2169350801,0
+NRK.US,D,20100809,000000,8.22057,8.25344,8.20386,8.20386,708.62514616319,0
+NRK.US,D,20100810,000000,8.23014,8.25344,8.19285,8.23962,5341.0680724678,0
+NRK.US,D,20100811,000000,8.23014,8.25344,8.19285,8.24397,4277.6131085908,0
+NRK.US,D,20100812,000000,8.26581,8.26581,8.23962,8.23962,9052.8155533926,0
+NRK.US,D,20100813,000000,8.27192,8.27192,8.23014,8.26581,1245.5250744239,0
+NRK.US,D,20100816,000000,8.30362,8.30362,8.26581,8.27192,7840.3941354317,0
+NRK.US,D,20100817,000000,8.30362,8.30362,8.27828,8.27828,2319.3249309458,0
+NRK.US,D,20100818,000000,8.27828,8.29182,8.26581,8.27192,7794.876607795,0
+NRK.US,D,20100819,000000,8.29848,8.29848,8.29848,8.29848,1154.4900191505,0
+NRK.US,D,20100820,000000,8.30362,8.30362,8.22328,8.22328,8776.6069197788,0
+NRK.US,D,20100823,000000,8.23663,8.30362,8.22057,8.22328,12874.218896353,0
+NRK.US,D,20100824,000000,8.23663,8.27828,8.16074,8.21516,7176.2520276407,0
+NRK.US,D,20100825,000000,8.21516,8.27828,8.12653,8.16074,15180.09546686,0
+NRK.US,D,20100826,000000,8.16625,8.23663,8.16625,8.23663,3042.4329268114,0
+NRK.US,D,20100827,000000,8.23014,8.30854,8.23014,8.30854,10251.788610915,0
+NRK.US,D,20100830,000000,8.31309,8.31309,8.18664,8.24397,15630.098296904,0
+NRK.US,D,20100831,000000,8.26157,8.31037,8.24833,8.31037,6850.3879093321,0
+NRK.US,D,20100901,000000,8.38056,8.38056,8.25344,8.30362,13488.705519448,0
+NRK.US,D,20100902,000000,8.31309,8.31309,8.19285,8.24397,8063.8438165576,0
+NRK.US,D,20100903,000000,8.26581,8.26581,8.26581,8.26581,533.79646046744,0
+NRK.US,D,20100907,000000,8.26581,8.41169,8.26581,8.41169,22516.693330493,0
+NRK.US,D,20100908,000000,8.69549,8.69549,8.34179,8.42995,22941.86841819,0
+NRK.US,D,20100909,000000,8.43517,8.51647,8.31309,8.46669,49938.934753112,0
+NRK.US,D,20100910,000000,8.51647,8.55379,8.49067,8.52565,31990.546014525,0
+NRK.US,D,20100913,000000,8.57631,8.58279,8.48389,8.57631,29950.533184988,0
+NRK.US,D,20100914,000000,8.56868,8.67258,8.49067,8.67258,31652.268025042,0
+NRK.US,D,20100915,000000,8.67732,8.67732,8.5478,8.5478,8243.8449485757,0
+NRK.US,D,20100916,000000,8.56267,8.58279,8.56267,8.58279,5253.1364849878,0
+NRK.US,D,20100917,000000,8.60182,8.60182,8.40539,8.40539,17269.763781092,0
+NRK.US,D,20100920,000000,8.41169,8.51647,8.27828,8.31309,34055.386586412,0
+NRK.US,D,20100921,000000,8.3243,8.37486,8.19285,8.19931,15998.376475057,0
+NRK.US,D,20100922,000000,8.19931,8.28466,8.19931,8.27192,10248.685143122,0
+NRK.US,D,20100923,000000,8.28466,8.28466,8.23663,8.25973,4745.2022561321,0
+NRK.US,D,20100924,000000,8.28466,8.30854,8.26581,8.26581,2848.9834343553,0
+NRK.US,D,20100927,000000,8.30362,8.30854,8.24745,8.24745,5718.656654,0
+NRK.US,D,20100928,000000,8.27828,8.30362,8.25344,8.30362,4374.855099451,0
+NRK.US,D,20100929,000000,8.3243,8.3243,8.25973,8.27828,7394.5292624444,0
+NRK.US,D,20100930,000000,8.28273,8.28825,8.25073,8.27519,14723.885701227,0
+NRK.US,D,20101001,000000,8.35465,8.35465,8.24745,8.24745,10585.928643341,0
+NRK.US,D,20101004,000000,8.25973,8.29182,8.25973,8.29182,9037.2982144257,0
+NRK.US,D,20101005,000000,8.24745,8.30362,8.24745,8.29848,10240.409229007,0
+NRK.US,D,20101006,000000,8.30362,8.30362,8.27192,8.30362,4276.5786193263,0
+NRK.US,D,20101007,000000,8.30854,8.3243,8.23663,8.25973,11209.725669815,0
+NRK.US,D,20101008,000000,8.28466,8.28466,8.24745,8.28466,1958.2881776451,0
+NRK.US,D,20101011,000000,8.30362,8.35465,8.29848,8.35465,4168.9917358213,0
+NRK.US,D,20101012,000000,8.35465,8.38888,8.29848,8.29848,21128.408737573,0
+NRK.US,D,20101013,000000,8.25344,8.31859,8.25344,8.29182,2998.9843777037,0
+NRK.US,D,20101014,000000,8.3243,8.33039,8.27192,8.27192,1836.2184444375,0
+NRK.US,D,20101015,000000,8.30854,8.30854,8.22328,8.22328,7256.9421902695,0
+NRK.US,D,20101018,000000,8.22057,8.30362,8.16074,8.20927,21559.790760858,0
+NRK.US,D,20101019,000000,8.23663,8.33039,8.23663,8.23962,6309.3500240135,0
+NRK.US,D,20101020,000000,8.28466,8.28466,8.17978,8.17978,5896.5888074893,0
+NRK.US,D,20101021,000000,8.20927,8.20927,8.104,8.17978,23985.668086042,0
+NRK.US,D,20101022,000000,8.17978,8.22057,8.16074,8.22057,22711.177312214,0
+NRK.US,D,20101025,000000,8.21516,8.21516,8.10913,8.16074,15247.33726905,0
+NRK.US,D,20101026,000000,8.16625,8.19931,8.16625,8.18664,7579.7028407848,0
+NRK.US,D,20101027,000000,8.19931,8.19931,8.18664,8.18664,8474.5360545528,0
+NRK.US,D,20101028,000000,8.19285,8.19285,8.15504,8.16625,1792.7698953297,0
+NRK.US,D,20101029,000000,8.19023,8.19023,8.16857,8.18328,2155.8756271592,0
+NRK.US,D,20101101,000000,8.23962,8.23962,8.07925,8.07925,20058.746838108,0
+NRK.US,D,20101102,000000,8.09414,8.12653,8.02802,8.06747,22848.764384389,0
+NRK.US,D,20101103,000000,8.06747,8.13328,8.06747,8.12653,3888.6451451495,0
+NRK.US,D,20101104,000000,8.12653,8.12653,8.03393,8.04629,17884.250404188,0
+NRK.US,D,20101105,000000,8.04629,8.08775,8.02135,8.07925,27847.416510316,0
+NRK.US,D,20101108,000000,8.05596,8.08341,8.05596,8.06747,8881.0903354903,0
+NRK.US,D,20101109,000000,8.02135,8.02802,7.9591,8.0108,20144.60944706,0
+NRK.US,D,20101110,000000,7.96779,7.96779,7.6834,7.82715,42729.579069008,0
+NRK.US,D,20101111,000000,7.82715,7.82715,7.66223,7.7187,22756.69483985,0
+NRK.US,D,20101112,000000,7.79544,7.79544,7.7187,7.74344,26390.855625941,0
+NRK.US,D,20101115,000000,7.81961,7.81961,7.50911,7.56431,31851.924453087,0
+NRK.US,D,20101116,000000,7.55406,7.67866,7.32583,7.55785,57438.981920532,0
+NRK.US,D,20101117,000000,7.57902,7.6834,7.57902,7.67481,10074.890946691,0
+NRK.US,D,20101118,000000,7.6834,7.6834,7.60026,7.6109,12161.455793131,0
+NRK.US,D,20101119,000000,7.69423,7.7068,7.63845,7.65789,19011.843702462,0
+NRK.US,D,20101122,000000,7.65789,7.81961,7.65227,7.79544,13726.638050275,0
+NRK.US,D,20101123,000000,7.79544,7.83827,7.78917,7.78917,4146.2329720029,0
+NRK.US,D,20101124,000000,7.83111,7.83111,7.76935,7.76935,5206.5844680865,0
+NRK.US,D,20101126,000000,7.80877,7.86301,7.80877,7.86301,1731.7350287257,0
+NRK.US,D,20101129,000000,7.87307,7.87307,7.80291,7.8431,4625.2015014533,0
+NRK.US,D,20101130,000000,7.85381,7.9181,7.75457,7.75457,12752.149163145,0
+NRK.US,D,20101201,000000,7.81517,7.86785,7.74933,7.80291,7565.2199910823,0
+NRK.US,D,20101202,000000,7.79544,7.80291,7.6834,7.6834,5815.8986448605,0
+NRK.US,D,20101203,000000,7.67866,7.76335,7.67866,7.74344,9139.7126516082,0
+NRK.US,D,20101206,000000,7.72565,7.72565,7.62261,7.62261,8275.9141157744,0
+NRK.US,D,20101207,000000,7.62261,7.63284,7.54701,7.54701,11795.246593507,0
+NRK.US,D,20101208,000000,7.55785,7.55785,7.37225,7.4926,39817.491789519,0
+NRK.US,D,20101209,000000,7.48658,7.48658,7.35397,7.43131,16454.586240688,0
+NRK.US,D,20101210,000000,7.42163,7.50253,7.31423,7.50253,10866.275234011,0
+NRK.US,D,20101213,000000,7.46533,7.46533,7.36614,7.38258,12508.009696729,0
+NRK.US,D,20101214,000000,7.37823,7.37823,7.1848,7.22038,21165.650351092,0
+NRK.US,D,20101215,000000,7.20974,7.2861,7.18045,7.2861,21149.098522861,0
+NRK.US,D,20101216,000000,7.28533,7.42163,7.28533,7.42163,11824.212292913,0
+NRK.US,D,20101217,000000,7.48214,7.4926,7.42549,7.45478,15136.646917752,0
+NRK.US,D,20101220,000000,7.5159,7.5159,7.1848,7.2428,65763.517031736,0
+NRK.US,D,20101221,000000,7.26474,7.26474,7.25905,7.26474,8108.3268549299,0
+NRK.US,D,20101222,000000,7.29084,7.36045,7.25905,7.31867,19831.159199925,0
+NRK.US,D,20101223,000000,7.31867,7.34759,7.2428,7.25383,27246.378247658,0
+NRK.US,D,20101227,000000,7.27375,7.32583,7.24985,7.31867,16309.757743663,0
+NRK.US,D,20101228,000000,7.33039,7.36614,7.29084,7.29084,4645.8912867429,0
+NRK.US,D,20101229,000000,7.29473,7.30149,7.26204,7.30149,9765.5786566136,0
+NRK.US,D,20101230,000000,7.27228,7.34102,7.27228,7.32421,4758.6506165702,0
+NRK.US,D,20101231,000000,7.32845,7.46291,7.32845,7.388,10076.95992522,0
+NRK.US,D,20110103,000000,7.43131,7.46533,7.40609,7.46533,8408.3287416267,0
+NRK.US,D,20110104,000000,7.50911,7.52855,7.4926,7.52855,5611.069770495,0
+NRK.US,D,20110105,000000,7.5413,7.5413,7.41584,7.47296,9514.1977653471,0
+NRK.US,D,20110106,000000,7.53463,7.5413,7.43131,7.43131,9252.4719814357,0
+NRK.US,D,20110107,000000,7.46533,7.50253,7.46069,7.50253,3115.881664589,0
+NRK.US,D,20110110,000000,7.52855,7.52855,7.31423,7.31423,11519.037959894,0
+NRK.US,D,20110111,000000,7.38258,7.40609,7.36045,7.37823,4569.3390811718,0
+NRK.US,D,20110112,000000,7.34759,7.34759,7.30795,7.31867,6930.0435826966,0
+NRK.US,D,20110113,000000,7.31867,7.55406,7.17589,7.22617,43345.100181368,0
+NRK.US,D,20110114,000000,7.22617,7.22617,7.16286,7.19864,11983.523639642,0
+NRK.US,D,20110118,000000,7.20974,7.34759,7.17589,7.33039,6651.7659705535,0
+NRK.US,D,20110119,000000,7.33039,7.34188,7.28533,7.34188,5830.381494563,0
+NRK.US,D,20110120,000000,7.34759,7.41176,7.33039,7.40609,7615.9099650414,0
+NRK.US,D,20110121,000000,7.40609,7.47838,7.34759,7.42549,12739.735291971,0
+NRK.US,D,20110124,000000,7.43652,7.47296,7.43131,7.47296,6375.5573369397,0
+NRK.US,D,20110125,000000,7.48658,7.48658,7.46069,7.48658,5296.5850340957,0
+NRK.US,D,20110126,000000,7.46533,7.46533,7.34759,7.36045,29206.735403833,0
+NRK.US,D,20110127,000000,7.34188,7.38886,7.33647,7.34188,7676.944831645,0
+NRK.US,D,20110128,000000,7.34188,7.38258,7.34188,7.35397,3825.5413000166,0
+NRK.US,D,20110131,000000,7.37136,7.37136,7.3646,7.3646,2330.7043128548,0
+NRK.US,D,20110201,000000,7.42163,7.44802,7.38886,7.38886,8036.9470956813,0
+NRK.US,D,20110202,000000,7.42549,7.43131,7.42163,7.43131,2966.9152105051,0
+NRK.US,D,20110203,000000,7.45556,7.48737,7.32583,7.37823,21271.168256069,0
+NRK.US,D,20110204,000000,7.34759,7.38886,7.34759,7.36045,3741.7476695945,0
+NRK.US,D,20110207,000000,7.38258,7.38886,7.30795,7.34188,7743.1521445714,0
+NRK.US,D,20110208,000000,7.36614,7.40125,7.36614,7.40125,5461.0688271465,0
+NRK.US,D,20110209,000000,7.38886,7.40125,7.38886,7.39437,1932.4259460334,0
+NRK.US,D,20110210,000000,7.39486,7.39486,7.16818,7.23719,56478.975883102,0
+NRK.US,D,20110211,000000,7.20384,7.35397,7.20384,7.29675,14765.265271806,0
+NRK.US,D,20110214,000000,7.27993,7.27993,7.2428,7.2428,8466.2601404372,0
+NRK.US,D,20110215,000000,7.26919,7.26919,7.23786,7.23786,3642.436700205,0
+NRK.US,D,20110216,000000,7.2428,7.26919,7.2428,7.25905,9257.644427758,0
+NRK.US,D,20110217,000000,7.2428,7.27993,7.2428,7.27993,1733.8040072547,0
+NRK.US,D,20110218,000000,7.27914,7.27914,7.26919,7.27375,3240.0203763257,0
+NRK.US,D,20110222,000000,7.25383,7.25383,7.18045,7.1848,19176.327495513,0
+NRK.US,D,20110223,000000,7.1848,7.2428,7.1848,7.20974,8792.1242587459,0
+NRK.US,D,20110224,000000,7.27375,7.29084,7.1848,7.2428,16220.791666917,0
+NRK.US,D,20110225,000000,7.1905,7.29084,7.1905,7.24184,14555.263951119,0
+NRK.US,D,20110228,000000,7.26783,7.31792,7.26783,7.29026,10026.269951261,0
+NRK.US,D,20110301,000000,7.29026,7.42647,7.28533,7.33039,35154.01418528,0
+NRK.US,D,20110302,000000,7.38886,7.40125,7.34188,7.38886,9393.1625214039,0
+NRK.US,D,20110303,000000,7.41176,7.4166,7.38336,7.4166,10151.443152262,0
+NRK.US,D,20110304,000000,7.38886,7.41584,7.37225,7.41584,1391.3880607145,0
+NRK.US,D,20110307,000000,7.35957,7.35957,7.30149,7.34681,5858.3127047038,0
+NRK.US,D,20110308,000000,7.39486,7.42549,7.36614,7.42549,12067.317270064,0
+NRK.US,D,20110309,000000,7.42549,7.42549,7.42549,7.42549,1731.7350287257,0
+NRK.US,D,20110310,000000,7.42647,7.42647,7.38336,7.38336,1905.529225157,0
+NRK.US,D,20110311,000000,7.38258,7.41176,7.34681,7.38886,4330.372061079,0
+NRK.US,D,20110314,000000,7.38886,7.41176,7.35957,7.41176,6965.2162176886,0
+NRK.US,D,20110315,000000,7.40125,7.42549,7.38886,7.39486,3573.1259194856,0
+NRK.US,D,20110316,000000,7.43652,7.44881,7.39486,7.44881,3902.0935055875,0
+NRK.US,D,20110317,000000,7.43188,7.46203,7.43188,7.44967,4972.7898943159,0
+NRK.US,D,20110318,000000,7.43131,7.43131,7.39486,7.39486,4642.7878189494,0
+NRK.US,D,20110321,000000,7.39486,7.44881,7.39486,7.40125,6450.0405639817,0
+NRK.US,D,20110322,000000,7.42549,7.42549,7.35397,7.35397,12379.733027934,0
+NRK.US,D,20110323,000000,7.37225,7.38258,7.37225,7.38258,1257.9389455979,0
+NRK.US,D,20110324,000000,7.42163,7.42163,7.35397,7.35397,4278.6475978553,0
+NRK.US,D,20110325,000000,7.35397,7.3731,7.29605,7.31423,12190.421492536,0
+NRK.US,D,20110328,000000,7.31423,7.37225,7.31423,7.37225,15721.133352177,0
+NRK.US,D,20110329,000000,7.37225,7.38886,7.37225,7.38886,2688.6375983622,0
+NRK.US,D,20110330,000000,7.40125,7.40125,7.36614,7.36614,1785.5284704782,0
+NRK.US,D,20110331,000000,7.38189,7.39437,7.34596,7.39437,10221.788422247,0
+NRK.US,D,20110401,000000,7.44967,7.44967,7.4166,7.4166,6289.6947279886,0
+NRK.US,D,20110404,000000,7.46069,7.46069,7.43652,7.43652,796.55673364328,0
+NRK.US,D,20110405,000000,7.44967,7.44967,7.40609,7.40609,3193.4683594243,0
+NRK.US,D,20110406,000000,7.40125,7.44967,7.40125,7.44967,3005.1913132906,0
+NRK.US,D,20110407,000000,7.46203,7.46203,7.45615,7.45615,2914.1562580171,0
+NRK.US,D,20110408,000000,7.43188,7.43188,7.43188,7.43188,308.27780081258,0
+NRK.US,D,20110411,000000,7.46119,7.46119,7.40609,7.45556,13234.221160388,0
+NRK.US,D,20110412,000000,7.42232,7.42232,7.32497,7.32497,9709.7162363323,0
+NRK.US,D,20110413,000000,7.37823,7.37823,7.35397,7.35397,2692.77555542,0
+NRK.US,D,20110414,000000,7.35397,7.35397,7.27914,7.33647,13419.394738727,0
+NRK.US,D,20110415,000000,7.36614,7.3731,7.33647,7.34759,2814.8452886278,0
+NRK.US,D,20110418,000000,7.38886,7.40125,7.36614,7.40125,3397.2627445255,0
+NRK.US,D,20110419,000000,7.41176,7.44358,7.40125,7.44358,11030.759027065,0
+NRK.US,D,20110420,000000,7.45556,7.45556,7.44358,7.45556,703.45269984082,0
+NRK.US,D,20110421,000000,7.44358,7.47838,7.4373,7.47838,2143.4617559856,0
+NRK.US,D,20110425,000000,7.44967,7.44967,7.36045,7.4166,11782.832722333,0
+NRK.US,D,20110426,000000,7.43188,7.43188,7.4166,7.43188,2814.8452886278,0
+NRK.US,D,20110427,000000,7.44358,7.44967,7.42232,7.44967,6229.6943506492,0
+NRK.US,D,20110428,000000,7.44967,7.47373,7.44967,7.47373,3935.1971620507,0
+NRK.US,D,20110429,000000,7.45886,7.49192,7.45886,7.48658,1447.250480996,0
+NRK.US,D,20110502,000000,7.49955,7.49955,7.49955,7.49955,8829.3658722667,0
+NRK.US,D,20110503,000000,7.49955,7.49955,7.43188,7.4891,10687.308591259,0
+NRK.US,D,20110504,000000,7.49955,7.53744,7.44358,7.45615,10442.134635578,0
+NRK.US,D,20110505,000000,7.45615,7.53803,7.43188,7.43188,23781.873700942,0
+NRK.US,D,20110506,000000,7.42232,7.5184,7.42232,7.5184,7358.3221381879,0
+NRK.US,D,20110509,000000,7.4891,7.54392,7.4891,7.54392,3009.3292703485,0
+NRK.US,D,20110510,000000,7.54392,7.57571,7.54392,7.57147,9396.2659891973,0
+NRK.US,D,20110511,000000,7.56654,7.58219,7.56654,7.58219,14430.090750117,0
+NRK.US,D,20110512,000000,7.56576,7.61507,7.56576,7.58664,13477.326137538,0
+NRK.US,D,20110513,000000,7.59351,7.59351,7.58664,7.59351,12543.182331722,0
+NRK.US,D,20110516,000000,7.59351,7.59351,7.56576,7.59351,7574.5303944625,0
+NRK.US,D,20110517,000000,7.57147,7.59351,7.57147,7.59351,7091.4239079542,0
+NRK.US,D,20110518,000000,7.60163,7.60163,7.58664,7.58664,1488.630051575,0
+NRK.US,D,20110519,000000,7.58219,7.59931,7.58219,7.59931,2438.2911963601,0
+NRK.US,D,20110520,000000,7.58219,7.60916,7.58219,7.60249,2462.0844494428,0
+NRK.US,D,20110523,000000,7.60849,7.62018,7.58664,7.58664,9049.7120855992,0
+NRK.US,D,20110524,000000,7.61507,7.65005,7.60849,7.65005,5804.5192629512,0
+NRK.US,D,20110525,000000,7.65005,7.65005,7.63209,7.64387,4256.9233233015,0
+NRK.US,D,20110526,000000,7.62647,7.65711,7.62647,7.63209,6252.4531144676,0
+NRK.US,D,20110527,000000,7.64464,7.64464,7.64464,7.64464,750.00471674206,0
+NRK.US,D,20110531,000000,7.66223,7.666,7.66223,7.66223,3345.5382813018,0
+NRK.US,D,20110601,000000,7.68186,7.71801,7.67779,7.71801,5835.5539408854,0
+NRK.US,D,20110602,000000,7.71173,7.72652,7.71173,7.72652,3573.1259194856,0
+NRK.US,D,20110603,000000,7.72652,7.73164,7.71173,7.73164,4856.927096695,0
+NRK.US,D,20110606,000000,7.73164,7.73164,7.7068,7.7068,5113.4804342839,0
+NRK.US,D,20110607,000000,7.73242,7.739,7.73242,7.739,1502.078412013,0
+NRK.US,D,20110608,000000,7.739,7.739,7.65711,7.65711,10357.306515892,0
+NRK.US,D,20110609,000000,7.65151,7.66775,7.62018,7.62018,7656.2550463557,0
+NRK.US,D,20110610,000000,7.64464,7.64464,7.60916,7.63284,4245.5439413921,0
+NRK.US,D,20110613,000000,7.62095,7.62095,7.62095,7.62095,2492.0846381126,0
+NRK.US,D,20110614,000000,7.62715,7.65151,7.62715,7.65151,5425.8961921546,0
+NRK.US,D,20110615,000000,7.65151,7.7068,7.60249,7.65711,21488.411001608,0
+NRK.US,D,20110616,000000,7.65654,7.65654,7.591,7.591,14505.608466424,0
+NRK.US,D,20110617,000000,7.59931,7.66775,7.59931,7.66775,10452.479528223,0
+NRK.US,D,20110620,000000,7.65151,7.7068,7.65151,7.67403,8355.5697891387,0
+NRK.US,D,20110621,000000,7.68263,7.71936,7.67403,7.67403,6532.7997051393,0
+NRK.US,D,20110622,000000,7.739,7.739,7.71936,7.71936,3157.2612351679,0
+NRK.US,D,20110623,000000,7.71173,7.7502,7.71173,7.71173,11265.588090098,0
+NRK.US,D,20110624,000000,7.72652,7.75117,7.70061,7.73242,7623.1513898926,0
+NRK.US,D,20110627,000000,7.73164,7.73164,7.73164,7.73164,1318.9738122015,0
+NRK.US,D,20110628,000000,7.739,7.76518,7.73164,7.756,28205.349795823,0
+NRK.US,D,20110629,000000,7.756,7.76518,7.756,7.76518,1235.1801817793,0
+NRK.US,D,20110630,000000,7.76605,7.77167,7.756,7.77167,4362.4412282775,0
+NRK.US,D,20110701,000000,7.77167,7.77167,7.756,7.756,6654.869438347,0
+NRK.US,D,20110705,000000,7.77707,7.81246,7.74082,7.81246,8980.4013048797,0
+NRK.US,D,20110706,000000,7.81816,7.84078,7.75986,7.83034,23022.55858082,0
+NRK.US,D,20110707,000000,7.83642,7.83642,7.80615,7.80615,6341.4191912121,0
+NRK.US,D,20110708,000000,7.8254,7.83642,7.80058,7.80615,8047.2919883261,0
+NRK.US,D,20110711,000000,7.82386,7.85692,7.81246,7.85218,5774.5190742816,0
+NRK.US,D,20110712,000000,7.87307,7.89722,7.85692,7.86205,4745.2022561321,0
+NRK.US,D,20110713,000000,7.87886,7.87886,7.85218,7.86631,2115.5305458448,0
+NRK.US,D,20110714,000000,7.87133,7.87133,7.78556,7.80531,24267.049165979,0
+NRK.US,D,20110715,000000,7.81246,7.86136,7.80531,7.84078,8171.4307000627,0
+NRK.US,D,20110718,000000,7.8896,7.8896,7.83034,7.84078,3581.4018336014,0
+NRK.US,D,20110719,000000,7.85692,7.89036,7.85692,7.89036,3311.4001355743,0
+NRK.US,D,20110720,000000,7.88552,7.89539,7.86631,7.87886,5024.5143575394,0
+NRK.US,D,20110721,000000,7.86631,7.88552,7.85218,7.86631,4280.7165763842,0
+NRK.US,D,20110722,000000,7.88738,7.9181,7.86205,7.9181,14911.128258096,0
+NRK.US,D,20110725,000000,7.91568,7.91568,7.87886,7.87886,1810.3562128256,0
+NRK.US,D,20110726,000000,7.87133,7.87133,7.84078,7.84078,2606.9129464689,0
+NRK.US,D,20110727,000000,7.84078,7.85692,7.756,7.77167,9252.4719814357,0
+NRK.US,D,20110728,000000,7.7823,7.79882,7.76518,7.76518,6822.4566991915,0
+NRK.US,D,20110729,000000,7.77252,7.81331,7.72652,7.78752,23891.529562976,0
+NRK.US,D,20110801,000000,7.87133,7.87886,7.84078,7.84078,7701.7725739926,0
+NRK.US,D,20110802,000000,7.8514,7.87713,7.8514,7.8604,3473.8149500964,0
+NRK.US,D,20110803,000000,7.88738,7.89722,7.86785,7.88738,4484.5109614852,0
+NRK.US,D,20110804,000000,7.88552,7.91638,7.87886,7.87886,3185.1924453087,0
+NRK.US,D,20110805,000000,7.87307,7.87307,7.77707,7.81246,3657.9540391723,0
+NRK.US,D,20110808,000000,7.80058,7.80615,7.54294,7.57147,23748.77004448,0
+NRK.US,D,20110809,000000,7.59931,7.6834,7.57147,7.6834,7943.8430618789,0
+NRK.US,D,20110810,000000,7.6834,7.75117,7.6834,7.75117,1663.4587372707,0
+NRK.US,D,20110811,000000,7.73309,7.78752,7.73309,7.78752,6642.4555671734,0
+NRK.US,D,20110812,000000,7.78752,7.84715,7.77707,7.80615,4844.5132255214,0
+NRK.US,D,20110815,000000,7.83642,7.85692,7.83642,7.85692,6243.1427110873,0
+NRK.US,D,20110816,000000,7.85692,7.85692,7.74585,7.76074,16837.347268541,0
+NRK.US,D,20110817,000000,7.76074,7.81816,7.76074,7.81246,9428.335156396,0
+NRK.US,D,20110818,000000,7.81246,7.81246,7.74585,7.81246,8386.6044670728,0
+NRK.US,D,20110819,000000,7.8254,7.8254,7.81246,7.81246,723.10799586577,0
+NRK.US,D,20110822,000000,7.81816,7.81816,7.77707,7.77707,2297.6006563918,0
+NRK.US,D,20110823,000000,7.77707,7.79342,7.77252,7.7823,1972.7710273477,0
+NRK.US,D,20110824,000000,7.7823,7.89115,7.7823,7.84715,12757.321609466,0
+NRK.US,D,20110825,000000,7.86785,7.89115,7.85692,7.88738,3833.8172141325,0
+NRK.US,D,20110826,000000,7.85692,7.87886,7.81149,7.81149,4056.2324059939,0
+NRK.US,D,20110829,000000,7.8254,7.88738,7.8254,7.88738,1971.7365380831,0
+NRK.US,D,20110830,000000,7.88738,7.89115,7.85381,7.85381,1516.5612617156,0
+NRK.US,D,20110831,000000,7.88794,7.96394,7.88794,7.9273,4355.1998034263,0
+NRK.US,D,20110901,000000,7.97766,7.97766,7.94537,7.94537,1477.2506696658,0
+NRK.US,D,20110902,000000,7.93444,7.93444,7.86631,7.86631,5463.1378056755,0
+NRK.US,D,20110906,000000,7.8514,7.88448,7.83391,7.88448,16252.860834116,0
+NRK.US,D,20110907,000000,7.90139,7.90139,7.8604,7.8604,3397.2627445255,0
+NRK.US,D,20110908,000000,7.86543,7.89461,7.8604,7.8604,1257.9389455979,0
+NRK.US,D,20110909,000000,7.86136,7.96006,7.86136,7.90304,10820.757706375,0
+NRK.US,D,20110912,000000,7.86706,7.97109,7.86706,7.93357,8253.1553519559,0
+NRK.US,D,20110913,000000,7.93812,8.00143,7.92923,7.96537,4882.789328307,0
+NRK.US,D,20110914,000000,7.96006,7.96537,7.94449,7.96006,10519.721330413,0
+NRK.US,D,20110915,000000,7.94972,7.96006,7.91638,7.91638,5306.9299267403,0
+NRK.US,D,20110916,000000,7.94449,7.94449,7.89539,7.89539,4104.8534014241,0
+NRK.US,D,20110919,000000,7.94972,7.96537,7.94972,7.96006,1736.9074750482,0
+NRK.US,D,20110920,000000,7.96537,7.96537,7.86136,7.86136,21237.030110342,0
+NRK.US,D,20110921,000000,7.87133,7.92333,7.87133,7.92333,4929.341345208,0
+NRK.US,D,20110922,000000,7.92923,7.96006,7.91638,7.92333,7510.3920600652,0
+NRK.US,D,20110923,000000,7.90883,7.96489,7.88448,7.88448,12191.455981801,0
+NRK.US,D,20110926,000000,7.88552,7.92923,7.88552,7.9098,6581.4207005696,0
+NRK.US,D,20110927,000000,7.9098,7.99477,7.9098,7.99477,7124.5275644173,0
+NRK.US,D,20110928,000000,7.99477,8.03932,7.99477,8.03932,3970.3697970428,0
+NRK.US,D,20110929,000000,8.03932,8.11599,7.98974,8.03304,9190.4026255674,0
+NRK.US,D,20110930,000000,8.0401,8.0401,7.9938,8.02561,3730.3682876854,0
+NRK.US,D,20111003,000000,8.03932,8.03932,7.98471,7.99477,4005.5424320349,0
+NRK.US,D,20111004,000000,7.9591,7.98375,7.94393,7.94393,1907.5982036859,0
+NRK.US,D,20111005,000000,7.94131,7.96685,7.94131,7.96324,11093.862872195,0
+NRK.US,D,20111006,000000,7.95135,7.97534,7.94731,7.97534,3421.0559976081,0
+NRK.US,D,20111007,000000,7.96489,7.99477,7.9273,7.9273,3958.9904151335,0
+NRK.US,D,20111010,000000,7.9273,7.94393,7.9273,7.94393,596.90030560023,0
+NRK.US,D,20111011,000000,7.94818,7.98974,7.90883,7.93271,4596.2358020483,0
+NRK.US,D,20111012,000000,7.93271,7.9591,7.88448,7.94393,10358.341005156,0
+NRK.US,D,20111013,000000,7.9591,8.02474,7.9591,8.02474,4623.1325229244,0
+NRK.US,D,20111014,000000,8.08341,8.08341,8.02474,8.04359,3443.8147614264,0
+NRK.US,D,20111017,000000,8.04359,8.04359,8.00048,8.03209,1125.5243197453,0
+NRK.US,D,20111018,000000,8.03932,8.19689,7.96944,7.96944,24960.156973175,0
+NRK.US,D,20111019,000000,8.00048,8.01855,7.96944,7.96944,8195.2239531456,0
+NRK.US,D,20111020,000000,8.01352,8.04937,8.01352,8.01855,5304.8609482114,0
+NRK.US,D,20111021,000000,8.05267,8.17438,8.05267,8.16258,15121.129578785,0
+NRK.US,D,20111024,000000,8.16857,8.16857,8.06032,8.06032,6221.4184365333,0
+NRK.US,D,20111025,000000,8.05751,8.05751,8.04202,8.04202,1900.3567788347,0
+NRK.US,D,20111026,000000,8.02474,8.07829,8.01855,8.02474,6459.3509673619,0
+NRK.US,D,20111027,000000,8.07365,8.09414,8.04937,8.07829,8425.9150591228,0
+NRK.US,D,20111028,000000,8.05267,8.0982,8.04271,8.0982,5296.5850340957,0
+NRK.US,D,20111031,000000,8.11957,8.11957,8.04523,8.05112,6017.6240514324,0
+NRK.US,D,20111101,000000,8.09723,8.09723,8.08601,8.08601,1373.8017432186,0
+NRK.US,D,20111102,000000,8.10477,8.12836,8.10477,8.12836,8541.7778567436,0
+NRK.US,D,20111103,000000,8.11251,8.12565,8.11251,8.12565,685.86638234479,0
+NRK.US,D,20111104,000000,8.16529,8.21604,8.12991,8.12991,3142.7783854653,0
+NRK.US,D,20111107,000000,8.14036,8.30449,8.14036,8.23468,32088.822494651,0
+NRK.US,D,20111108,000000,8.2431,8.27927,8.23894,8.24658,3946.5765439599,0
+NRK.US,D,20111109,000000,8.23894,8.23894,8.22155,8.22155,1217.5938642833,0
+NRK.US,D,20111110,000000,8.30449,8.30449,8.21767,8.21767,2199.3241762671,0
+NRK.US,D,20111111,000000,8.21854,8.21854,8.21854,8.21854,1309.6634088212,0
+NRK.US,D,20111114,000000,8.22155,8.23468,8.21854,8.22832,3871.0588276535,0
+NRK.US,D,20111115,000000,8.21266,8.24658,8.16857,8.24658,9008.3325150205,0
+NRK.US,D,20111116,000000,8.25973,8.27192,8.18248,8.18924,7094.5273757476,0
+NRK.US,D,20111117,000000,8.18248,8.18248,8.18248,8.18248,1583.8030639063,0
+NRK.US,D,20111118,000000,8.19602,8.26581,8.19602,8.21854,7773.1523332411,0
+NRK.US,D,20111121,000000,8.21266,8.25344,8.19602,8.19602,12281.45654781,0
+NRK.US,D,20111122,000000,8.2431,8.27192,8.21266,8.2431,22753.591372056,0
+NRK.US,D,20111123,000000,8.2431,8.25973,8.21854,8.25973,8003.8434392183,0
+NRK.US,D,20111125,000000,8.25886,8.29182,8.25886,8.29182,1471.0437340788,0
+NRK.US,D,20111128,000000,8.26581,8.28554,8.16258,8.23894,20982.545751281,0
+NRK.US,D,20111129,000000,8.20648,8.25973,8.20648,8.2431,10224.89189004,0
+NRK.US,D,20111130,000000,8.2607,8.26648,8.1885,8.21854,27739.829626812,0
+NRK.US,D,20111201,000000,8.2431,8.2431,8.21854,8.21854,11795.246593507,0
+NRK.US,D,20111202,000000,8.23373,8.29182,8.21767,8.23894,31384.335305546,0
+NRK.US,D,20111205,000000,8.24658,8.26581,8.24223,8.26581,7803.1525219107,0
+NRK.US,D,20111206,000000,8.24745,8.27269,8.21854,8.22155,14124.916417097,0
+NRK.US,D,20111207,000000,8.22155,8.28999,8.22155,8.24483,10706.963887283,0
+NRK.US,D,20111208,000000,8.23663,8.23663,8.23663,8.23663,2485.8777025257,0
+NRK.US,D,20111209,000000,8.27192,8.27192,8.22649,8.22649,2551.0505261875,0
+NRK.US,D,20111212,000000,8.25886,8.28466,8.23373,8.28466,4250.7163877145,0
+NRK.US,D,20111213,000000,8.33212,8.33212,8.29848,8.33212,8452.811779999,0
+NRK.US,D,20111214,000000,8.36249,8.36249,8.34538,8.36249,3444.849250691,0
+NRK.US,D,20111215,000000,8.36249,8.36249,8.29182,8.33212,22850.833362917,0
+NRK.US,D,20111216,000000,8.3363,8.3363,8.27686,8.28372,55544.832077285,0
+NRK.US,D,20111219,000000,8.33212,8.33212,8.29182,8.30941,10056.27013993,0
+NRK.US,D,20111220,000000,8.31927,8.34538,8.27192,8.27192,4514.5111501548,0
+NRK.US,D,20111221,000000,8.25886,8.28466,8.25886,8.28466,2114.4960565802,0
+NRK.US,D,20111222,000000,8.30449,8.33804,8.30449,8.30449,7191.7693666079,0
+NRK.US,D,20111223,000000,8.33039,8.34362,8.30854,8.30854,4833.1338436122,0
+NRK.US,D,20111227,000000,8.34538,8.39517,8.34538,8.39517,7425.5639403785,0
+NRK.US,D,20111228,000000,8.37882,8.40134,8.27192,8.28466,23117.731593152,0
+NRK.US,D,20111229,000000,8.30449,8.32603,8.28466,8.28466,10095.58073198,0
+NRK.US,D,20111230,000000,8.32342,8.33552,8.25432,8.29414,15255.613183166,0
+NRK.US,D,20120103,000000,8.37224,8.37224,8.24483,8.27686,16196.998413834,0
+NRK.US,D,20120104,000000,8.26999,8.40445,8.22473,8.25788,42741.992940182,0
+NRK.US,D,20120105,000000,8.28372,8.38791,8.27686,8.38791,19718.399870096,0
+NRK.US,D,20120106,000000,8.38791,8.42995,8.38791,8.42995,4984.169276225,0
+NRK.US,D,20120109,000000,8.43517,8.47887,8.37224,8.46185,23426.009393964,0
+NRK.US,D,20120110,000000,8.53783,8.53783,8.37224,8.40445,15350.786195497,0
+NRK.US,D,20120111,000000,8.4226,8.46571,8.39063,8.40203,18640.462056518,0
+NRK.US,D,20120112,000000,8.40203,8.47723,8.40203,8.47723,8341.0869394363,0
+NRK.US,D,20120113,000000,8.46185,8.5156,8.45063,8.48661,8996.9531331111,0
+NRK.US,D,20120117,000000,8.4692,8.48756,8.42669,8.48756,10776.274668002,0
+NRK.US,D,20120118,000000,8.44272,8.54228,8.44272,8.5156,19547.709141458,0
+NRK.US,D,20120119,000000,8.53783,8.57825,8.52102,8.57825,8434.1909732386,0
+NRK.US,D,20120120,000000,8.5706,8.59061,8.47887,8.48661,11738.34968396,0
+NRK.US,D,20120123,000000,8.47442,8.53783,8.45509,8.53783,12042.489527716,0
+NRK.US,D,20120124,000000,8.53079,8.59061,8.50323,8.52102,11814.901889532,0
+NRK.US,D,20120125,000000,8.56346,8.65808,8.56346,8.65808,9976.6144665661,0
+NRK.US,D,20120126,000000,8.66542,8.75708,8.66542,8.75708,15603.201576029,0
+NRK.US,D,20120127,000000,8.76365,8.76829,8.64988,8.64988,11910.074901865,0
+NRK.US,D,20120130,000000,8.65808,8.70187,8.57825,8.61352,35118.841550288,0
+NRK.US,D,20120131,000000,8.65363,8.69821,8.62252,8.69821,18456.322967441,0
+NRK.US,D,20120201,000000,8.74083,8.75176,8.72682,8.74083,15021.818609395,0
+NRK.US,D,20120202,000000,8.76462,8.83663,8.70546,8.77215,26684.65057705,0
+NRK.US,D,20120203,000000,8.79024,8.79024,8.67076,8.76829,13168.013847462,0
+NRK.US,D,20120206,000000,8.73223,8.74636,8.69125,8.74636,12985.943736916,0
+NRK.US,D,20120207,000000,8.76182,8.8349,8.74461,8.82755,27854.657935168,0
+NRK.US,D,20120208,000000,8.8349,8.8349,8.77022,8.77649,8861.4350394653,0
+NRK.US,D,20120209,000000,8.78192,8.82755,8.73029,8.73029,15628.029318375,0
+NRK.US,D,20120210,000000,8.73987,8.82183,8.73223,8.77835,8549.0192815949,0
+NRK.US,D,20120213,000000,8.797,8.83585,8.77835,8.81905,9071.4363601533,0
+NRK.US,D,20120214,000000,8.82937,8.86669,8.72585,8.82937,33984.006827163,0
+NRK.US,D,20120215,000000,8.83585,8.84494,8.82937,8.84494,5276.9297380706,0
+NRK.US,D,20120216,000000,8.86041,8.86041,8.80878,8.84128,12143.869475634,0
+NRK.US,D,20120217,000000,8.80878,8.81431,8.69549,8.70468,14768.368739599,0
+NRK.US,D,20120221,000000,8.73987,8.84494,8.71793,8.81431,26791.202971291,0
+NRK.US,D,20120222,000000,8.84128,8.84128,8.81431,8.82183,13783.534959822,0
+NRK.US,D,20120223,000000,8.81905,8.82937,8.7509,8.78365,6758.3183647942,0
+NRK.US,D,20120224,000000,8.81333,8.82755,8.80696,8.82755,14107.330099602,0
+NRK.US,D,20120227,000000,8.81431,8.82937,8.76365,8.797,25037.743668011,0
+NRK.US,D,20120228,000000,8.81905,8.85365,8.81905,8.84128,9487.3010444708,0
+NRK.US,D,20120229,000000,8.83934,8.86486,8.82573,8.86486,16256.998791174,0
+NRK.US,D,20120301,000000,8.87327,8.87327,8.86041,8.86041,7045.9063803173,0
+NRK.US,D,20120302,000000,8.87327,8.87907,8.85915,8.87907,9274.1962559897,0
+NRK.US,D,20120305,000000,8.87811,8.89009,8.81333,8.8403,22023.24195134,0
+NRK.US,D,20120306,000000,8.8403,8.8403,8.78926,8.81711,13984.225877129,0
+NRK.US,D,20120307,000000,8.8349,8.8403,8.78192,8.78192,2388.6357116653,0
+NRK.US,D,20120308,000000,8.79602,8.8403,8.79602,8.8403,4703.8226855532,0
+NRK.US,D,20120309,000000,8.8403,8.87811,8.76182,8.87811,11519.037959894,0
+NRK.US,D,20120312,000000,8.87811,8.91522,8.87811,8.91522,5775.553563546,0
+NRK.US,D,20120313,000000,8.94219,8.96442,8.94219,8.96442,7469.0124894863,0
+NRK.US,D,20120314,000000,8.94935,8.94935,8.76182,8.76182,4364.5102068065,0
+NRK.US,D,20120315,000000,8.77649,8.78192,8.51097,8.55022,47019.606048771,0
+NRK.US,D,20120316,000000,8.46185,8.46185,8.22057,8.28372,43111.305607597,0
+NRK.US,D,20120319,000000,8.30362,8.40134,8.30362,8.3564,3944.5075654308,0
+NRK.US,D,20120320,000000,8.41169,8.4692,8.41169,8.4692,5314.1713515915,0
+NRK.US,D,20120321,000000,8.47442,8.48756,8.46185,8.46185,4471.0626010471,0
+NRK.US,D,20120322,000000,8.48756,8.51647,8.43615,8.51647,11910.074901865,0
+NRK.US,D,20120323,000000,8.5156,8.54306,8.45063,8.45063,11242.82932628,0
+NRK.US,D,20120326,000000,8.49966,8.49966,8.3363,8.3564,12689.045318009,0
+NRK.US,D,20120327,000000,8.3564,8.38432,8.33039,8.35118,16431.827476871,0
+NRK.US,D,20120328,000000,8.37224,8.53967,8.37224,8.52653,15399.407190927,0
+NRK.US,D,20120329,000000,8.54403,8.59237,8.52653,8.59237,12408.69872734,0
+NRK.US,D,20120330,000000,8.5942,8.60726,8.55214,8.55214,3411.7455942279,0
+NRK.US,D,20120402,000000,8.60454,8.60454,8.53174,8.53174,6248.3151574095,0
+NRK.US,D,20120403,000000,8.55456,8.55456,8.52565,8.55456,5244.8605708719,0
+NRK.US,D,20120404,000000,8.55309,8.58463,8.52477,8.58463,4567.270102643,0
+NRK.US,D,20120405,000000,8.59061,8.59061,8.58463,8.59061,10748.343457861,0
+NRK.US,D,20120409,000000,8.59149,8.59893,8.57998,8.59149,3683.816270784,0
+NRK.US,D,20120410,000000,8.56094,8.60995,8.52565,8.52565,15392.165766075,0
+NRK.US,D,20120411,000000,8.54875,8.59149,8.54306,8.59149,9325.9207192132,0
+NRK.US,D,20120412,000000,8.54875,8.59149,8.52565,8.59149,2340.0147162352,0
+NRK.US,D,20120413,000000,8.59149,8.74461,8.59149,8.74461,6369.3504013528,0
+NRK.US,D,20120416,000000,8.7675,8.81333,8.68177,8.68177,4089.3360624569,0
+NRK.US,D,20120417,000000,8.68003,8.71609,8.68003,8.71609,2014.1505979266,0
+NRK.US,D,20120418,000000,8.73029,8.74461,8.65461,8.68177,4147.2674612675,0
+NRK.US,D,20120419,000000,8.68951,8.73029,8.6374,8.71038,16217.688199125,0
+NRK.US,D,20120420,000000,8.73599,8.76083,8.69387,8.70845,6654.869438347,0
+NRK.US,D,20120423,000000,8.72411,8.73803,8.72411,8.73803,6066.2450468627,0
+NRK.US,D,20120424,000000,8.67529,8.73803,8.59149,8.63179,17566.662199996,0
+NRK.US,D,20120425,000000,8.64234,8.72411,8.64234,8.71705,6922.8021578452,0
+NRK.US,D,20120426,000000,8.73029,8.78192,8.67529,8.69387,22948.075353779,0
+NRK.US,D,20120427,000000,8.69387,8.72217,8.69387,8.72217,3965.1973507204,0
+NRK.US,D,20120430,000000,8.73407,8.75901,8.73407,8.75901,8580.0539595291,0
+NRK.US,D,20120501,000000,8.76926,8.81711,8.62725,8.70845,24006.357871331,0
+NRK.US,D,20120502,000000,8.73029,8.74461,8.69387,8.69917,2430.0152822441,0
+NRK.US,D,20120503,000000,8.69387,8.69387,8.6461,8.6461,2445.5326212113,0
+NRK.US,D,20120504,000000,8.65905,8.74276,8.65905,8.74276,5948.3132707128,0
+NRK.US,D,20120507,000000,8.72217,8.76656,8.70845,8.70845,6789.3530427284,0
+NRK.US,D,20120508,000000,8.72217,8.73599,8.70845,8.73599,2633.8096673452,0
+NRK.US,D,20120509,000000,8.74276,8.76926,8.70845,8.76926,8574.8815132067,0
+NRK.US,D,20120510,000000,8.78094,8.78094,8.70632,8.76656,6383.8332510554,0
+NRK.US,D,20120511,000000,8.76656,8.76926,8.76656,8.76926,2288.2902530117,0
+NRK.US,D,20120514,000000,8.77555,8.77555,8.76083,8.76083,1670.7001621219,0
+NRK.US,D,20120515,000000,8.76083,8.81237,8.76083,8.80154,16361.482206886,0
+NRK.US,D,20120516,000000,8.81711,8.82089,8.80154,8.82089,5815.8986448605,0
+NRK.US,D,20120517,000000,8.81711,8.81711,8.75351,8.75351,6193.4872263927,0
+NRK.US,D,20120518,000000,8.78094,8.78829,8.75351,8.76926,4018.9907924731,0
+NRK.US,D,20120521,000000,8.8403,8.86669,8.82655,8.85819,7506.2541030074,0
+NRK.US,D,20120522,000000,8.85819,8.85819,8.76083,8.78829,12647.665747432,0
+NRK.US,D,20120523,000000,8.76926,8.82655,8.76926,8.82655,3577.2638765434,0
+NRK.US,D,20120524,000000,8.84311,8.8837,8.82655,8.82655,2171.3929661262,0
+NRK.US,D,20120525,000000,8.82655,8.84311,8.81237,8.81237,3920.7143123482,0
+NRK.US,D,20120529,000000,8.84311,8.8837,8.84311,8.8837,3334.1588993926,0
+NRK.US,D,20120530,000000,8.8517,8.8517,8.78094,8.81711,9064.1949353018,0
+NRK.US,D,20120531,000000,8.81614,8.83934,8.74182,8.74182,27406.724083651,0
+NRK.US,D,20120601,000000,8.7941,8.7941,8.74182,8.74182,4261.0612803593,0
+NRK.US,D,20120604,000000,8.74276,8.76083,8.74276,8.74276,15156.302213776,0
+NRK.US,D,20120605,000000,8.75619,8.7792,8.75619,8.7792,9792.4753774898,0
+NRK.US,D,20120606,000000,8.7792,8.7792,8.69549,8.7792,12979.736801327,0
+NRK.US,D,20120607,000000,8.76365,8.76365,8.68951,8.72585,8683.5028859762,0
+NRK.US,D,20120608,000000,8.73407,8.80608,8.73407,8.80067,10300.409606346,0
+NRK.US,D,20120611,000000,8.81999,8.82573,8.75176,8.80067,15617.68442573,0
+NRK.US,D,20120612,000000,8.8115,8.83934,8.8115,8.81614,13320.083769337,0
+NRK.US,D,20120613,000000,8.83305,8.85074,8.81614,8.83305,3399.3317230543,0
+NRK.US,D,20120614,000000,8.83305,8.83305,8.76656,8.76656,9007.2980257559,0
+NRK.US,D,20120615,000000,8.75176,8.75901,8.69733,8.70187,7613.8409865123,0
+NRK.US,D,20120618,000000,8.70632,8.74818,8.70632,8.74818,1931.3914567688,0
+NRK.US,D,20120619,000000,8.81614,8.83305,8.80067,8.82573,5056.5835247381,0
+NRK.US,D,20120620,000000,8.85721,8.85721,8.78829,8.80608,4386.2344813604,0
+NRK.US,D,20120621,000000,8.80608,8.83305,8.80608,8.83305,6631.0761852641,0
+NRK.US,D,20120622,000000,8.83751,8.83751,8.8312,8.8312,1522.7681973024,0
+NRK.US,D,20120625,000000,8.83305,8.86486,8.83305,8.85721,3661.0575069657,0
+NRK.US,D,20120626,000000,8.85721,8.85721,8.73407,8.73407,7492.8057425692,0
+NRK.US,D,20120627,000000,8.75901,8.78094,8.75901,8.78094,2465.1879172363,0
+NRK.US,D,20120628,000000,8.8115,8.86486,8.8115,8.84311,12527.664992753,0
+NRK.US,D,20120629,000000,8.85721,8.89743,8.83934,8.87712,27409.827551444,0
+NRK.US,D,20120702,000000,8.92344,8.9796,8.92344,8.9796,18903.222329693,0
+NRK.US,D,20120703,000000,8.96442,9.01625,8.96442,9.01625,10094.546242715,0
+NRK.US,D,20120705,000000,9.0029,9.07606,9.0029,9.07606,5550.0349038913,0
+NRK.US,D,20120706,000000,9.07606,9.07606,9.07606,9.07606,6305.2120669555,0
+NRK.US,D,20120709,000000,9.0808,9.09898,9.01527,9.04872,25415.332249543,0
+NRK.US,D,20120710,000000,9.04872,9.04872,9.04872,9.04872,1296.2150483831,0
+NRK.US,D,20120711,000000,9.07606,9.13349,9.04872,9.10932,12892.839703112,0
+NRK.US,D,20120712,000000,9.10372,9.12779,9.08642,9.12779,2597.6025430887,0
+NRK.US,D,20120713,000000,9.01527,9.09898,9.01527,9.03316,17494.247951483,0
+NRK.US,D,20120716,000000,9.04872,9.06292,9.03316,9.04087,3139.6749176718,0
+NRK.US,D,20120717,000000,9.03316,9.05162,9.01527,9.01527,6060.0381112758,0
+NRK.US,D,20120718,000000,9.02764,9.07606,9.02764,9.07606,5186.9291720616,0
+NRK.US,D,20120719,000000,9.09898,9.19777,9.09898,9.19777,11795.246593507,0
+NRK.US,D,20120720,000000,9.17226,9.1881,9.13349,9.13929,4106.9223799531,0
+NRK.US,D,20120723,000000,9.15205,9.20551,9.10932,9.10932,9661.0952409021,0
+NRK.US,D,20120724,000000,9.13349,9.22387,9.13349,9.22387,4326.2341040209,0
+NRK.US,D,20120725,000000,9.1881,9.1881,9.13349,9.18289,9153.1610120463,0
+NRK.US,D,20120726,000000,9.15882,9.21034,9.15205,9.15205,11015.241688097,0
+NRK.US,D,20120727,000000,9.18289,9.19294,9.10372,9.19294,12158.352325337,0
+NRK.US,D,20120730,000000,9.20551,9.20551,9.20551,9.20551,2360.7045015247,0
+NRK.US,D,20120731,000000,9.20551,9.21034,9.14634,9.17226,10393.513640148,0
+NRK.US,D,20120801,000000,9.20551,9.20551,9.17517,9.1881,3432.4353795175,0
+NRK.US,D,20120802,000000,9.19294,9.21034,9.10932,9.21034,16297.343872489,0
+NRK.US,D,20120803,000000,9.23838,9.28767,9.23838,9.25577,8423.8460805938,0
+NRK.US,D,20120806,000000,9.32055,9.34663,9.28767,9.29348,11369.037016547,0
+NRK.US,D,20120807,000000,9.29348,9.34085,9.2809,9.32055,15855.616956559,0
+NRK.US,D,20120808,000000,9.3534,9.36404,9.32055,9.36404,27887.76159163,0
+NRK.US,D,20120809,000000,9.36984,9.37758,9.2809,9.34663,14756.989357692,0
+NRK.US,D,20120810,000000,9.36404,9.38628,9.34085,9.36404,4201.06090302,0
+NRK.US,D,20120813,000000,9.37662,9.37662,9.2983,9.2983,12709.735103301,0
+NRK.US,D,20120814,000000,9.30604,9.40658,9.26061,9.34469,16983.210254834,0
+NRK.US,D,20120815,000000,9.32537,9.32537,9.2722,9.31089,11123.863060865,0
+NRK.US,D,20120816,000000,9.31089,9.34469,9.27897,9.31089,4766.926530686,0
+NRK.US,D,20120817,000000,9.30412,9.30604,9.17128,9.19583,12063.179313006,0
+NRK.US,D,20120820,000000,9.2142,9.2142,9.17322,9.20358,4999.6866151922,0
+NRK.US,D,20120821,000000,9.20358,9.27897,9.19583,9.2142,9558.6808037194,0
+NRK.US,D,20120822,000000,9.20842,9.20842,9.13735,9.13735,5568.6557106517,0
+NRK.US,D,20120823,000000,9.15013,9.17128,9.11532,9.1249,5811.7606878024,0
+NRK.US,D,20120824,000000,9.15689,9.15689,9.13735,9.13735,4509.3387038326,0
+NRK.US,D,20120827,000000,9.16367,9.16367,9.10372,9.12306,3142.7783854653,0
+NRK.US,D,20120828,000000,9.12306,9.13735,9.08642,9.1249,11695.935624117,0
+NRK.US,D,20120829,000000,9.15013,9.22969,9.15013,9.18714,11814.901889532,0
+NRK.US,D,20120830,000000,9.20358,9.29251,9.19102,9.29251,6112.7970637639,0
+NRK.US,D,20120831,000000,9.31859,9.35244,9.31089,9.33118,8589.3643629093,0
+NRK.US,D,20120904,000000,9.3853,9.3853,9.30604,9.33891,10985.241499425,0
+NRK.US,D,20120905,000000,9.3853,9.39013,9.22194,9.22194,26810.858267315,0
+NRK.US,D,20120906,000000,9.30604,9.32537,9.20358,9.20358,12522.49254643,0
+NRK.US,D,20120907,000000,9.11532,9.19583,9.11532,9.17128,19361.501073854,0
+NRK.US,D,20120910,000000,9.25577,9.25577,9.19102,9.19102,10624.204746126,0
+NRK.US,D,20120911,000000,9.2142,9.27897,9.2142,9.2722,7445.2192364035,0
+NRK.US,D,20120912,000000,9.25868,9.25868,9.20743,9.25385,9673.5091120757,0
+NRK.US,D,20120913,000000,9.24128,9.25868,9.21226,9.2287,6245.2116896162,0
+NRK.US,D,20120914,000000,9.24128,9.25868,9.17902,9.17902,9431.4386241894,0
+NRK.US,D,20120917,000000,9.17902,9.20165,9.14915,9.18907,6084.8658536231,0
+NRK.US,D,20120918,000000,9.14915,9.16269,9.14915,9.16269,2562.4299080966,0
+NRK.US,D,20120919,000000,9.16269,9.20743,9.16269,9.20743,3035.1915019602,0
+NRK.US,D,20120920,000000,9.20743,9.2287,9.18907,9.21226,8502.4672646938,0
+NRK.US,D,20120921,000000,9.20165,9.24609,9.19583,9.21226,11079.380022492,0
+NRK.US,D,20120924,000000,9.25868,9.25868,9.18907,9.18907,2953.4668500669,0
+NRK.US,D,20120925,000000,9.22001,9.24609,9.18618,9.19583,24556.706160031,0
+NRK.US,D,20120926,000000,9.24609,9.28573,9.24609,9.25868,7989.3605895157,0
+NRK.US,D,20120927,000000,9.24128,9.25868,9.21226,9.21226,5708.3117613554,0
+NRK.US,D,20120928,000000,9.25868,9.2983,9.25868,9.2983,6237.9702647649,0
+NRK.US,D,20121001,000000,9.35534,9.35534,9.27124,9.27124,10042.821779493,0
+NRK.US,D,20121002,000000,9.32442,9.32442,9.26351,9.26351,2771.3967395199,0
+NRK.US,D,20121003,000000,9.26351,9.30507,9.24609,9.24609,6575.2137649828,0
+NRK.US,D,20121004,000000,9.28573,9.28573,9.23547,9.24128,3273.1240327888,0
+NRK.US,D,20121005,000000,9.27124,9.27897,9.26351,9.27897,1570.3547034681,0
+NRK.US,D,20121008,000000,9.27897,9.27897,9.23547,9.23547,16767.001998558,0
+NRK.US,D,20121009,000000,9.26351,9.26351,9.18618,9.20165,11595.590165465,0
+NRK.US,D,20121010,000000,9.23547,9.23547,9.18618,9.18618,14046.295232997,0
+NRK.US,D,20121011,000000,9.21132,9.22773,9.17806,9.18618,7173.1485598473,0
+NRK.US,D,20121012,000000,9.20067,9.28478,9.20067,9.28478,18361.149955111,0
+NRK.US,D,20121015,000000,9.29154,9.2983,9.25286,9.26351,10617.997810539,0
+NRK.US,D,20121016,000000,9.29154,9.33793,9.29154,9.30218,10163.857023435,0
+NRK.US,D,20121017,000000,9.35052,9.36984,9.33793,9.36984,5863.4851510262,0
+NRK.US,D,20121018,000000,9.39981,9.40658,9.34469,9.38434,9050.7465748636,0
+NRK.US,D,20121019,000000,9.37563,9.37563,9.3099,9.33021,10064.546054046,0
+NRK.US,D,20121022,000000,9.34469,9.34469,9.27028,9.28478,2447.6015997402,0
+NRK.US,D,20121023,000000,9.34469,9.34469,9.30507,9.32442,3386.9178518806,0
+NRK.US,D,20121024,000000,9.30507,9.38434,9.30507,9.32442,7436.9433222877,0
+NRK.US,D,20121025,000000,9.34469,9.35534,9.2983,9.2983,7294.1838037906,0
+NRK.US,D,20121026,000000,9.33793,9.38918,9.33793,9.33793,7962.4638686393,0
+NRK.US,D,20121031,000000,9.33021,9.35052,9.26351,9.27028,7386.2533483286,0
+NRK.US,D,20121101,000000,9.35052,9.36308,9.31666,9.31666,10081.097882278,0
+NRK.US,D,20121102,000000,9.35052,9.35052,9.27897,9.30218,9371.4382468499,0
+NRK.US,D,20121105,000000,9.29154,9.29154,9.20743,9.21903,3787.2651972313,0
+NRK.US,D,20121106,000000,9.27897,9.29154,9.25286,9.27028,2908.9838116947,0
+NRK.US,D,20121107,000000,9.30507,9.32442,9.28478,9.32442,3663.1264854947,0
+NRK.US,D,20121108,000000,9.33793,9.45201,9.33793,9.45201,3075.5365832746,0
+NRK.US,D,20121109,000000,9.45201,9.47037,9.40658,9.47037,5465.2067842043,0
+NRK.US,D,20121112,000000,9.52741,9.5448,9.50711,9.51967,7660.3930034137,0
+NRK.US,D,20121113,000000,9.51774,9.5448,9.46167,9.53707,17780.801477741,0
+NRK.US,D,20121114,000000,9.5448,9.58928,9.50711,9.51195,5838.6574086787,0
+NRK.US,D,20121115,000000,9.57283,9.57283,9.29058,9.32827,32562.618577779,0
+NRK.US,D,20121116,000000,9.44041,9.53707,9.4056,9.53128,4570.3735704363,0
+NRK.US,D,20121119,000000,9.5448,9.71392,9.5448,9.61925,33493.658915802,0
+NRK.US,D,20121120,000000,9.65984,9.7381,9.65984,9.73334,19955.297911661,0
+NRK.US,D,20121121,000000,9.72656,9.79908,9.7072,9.78359,5031.7557823909,0
+NRK.US,D,20121123,000000,9.79908,9.79908,9.79908,9.79908,2612.0853927912,0
+NRK.US,D,20121126,000000,9.78359,9.80387,9.7381,9.7517,9591.7844601825,0
+NRK.US,D,20121127,000000,9.78359,9.79321,9.69077,9.7381,21484.273044551,0
+NRK.US,D,20121128,000000,9.81545,9.81545,9.61925,9.7517,38475.7592135,0
+NRK.US,D,20121129,000000,9.771,9.79031,9.67916,9.67916,20641.164294006,0
+NRK.US,D,20121130,000000,9.7072,9.7072,9.64049,9.67145,15247.33726905,0
+NRK.US,D,20121203,000000,9.73334,9.73334,9.67916,9.67916,7523.8404205033,0
+NRK.US,D,20121204,000000,9.61925,9.61925,9.57283,9.57962,12083.869098294,0
+NRK.US,D,20121205,000000,9.49261,9.597,9.49261,9.597,9864.8896260029,0
+NRK.US,D,20121206,000000,9.64049,9.64049,9.54869,9.58928,8852.1246360852,0
+NRK.US,D,20121207,000000,9.56029,9.63372,9.56029,9.58928,12762.494055787,0
+NRK.US,D,20121210,000000,9.68401,9.68401,9.53128,9.58928,16934.589259404,0
+NRK.US,D,20121211,000000,9.66757,9.67145,9.55353,9.64049,20771.509941328,0
+NRK.US,D,20121212,000000,9.63856,9.6666,9.50419,9.50419,19594.261158361,0
+NRK.US,D,20121213,000000,9.52354,9.53128,9.39594,9.42978,13478.360626803,0
+NRK.US,D,20121214,000000,9.49067,9.49067,9.24709,9.28671,28552.938188688,0
+NRK.US,D,20121217,000000,9.27897,9.30412,9.09415,9.12973,63213.500994813,0
+NRK.US,D,20121218,000000,9.12392,9.19583,9.10082,9.16171,15406.648615779,0
+NRK.US,D,20121219,000000,9.14219,9.24128,9.14219,9.17226,13150.427529966,0
+NRK.US,D,20121220,000000,9.20743,9.29348,9.20743,9.29348,11623.521375605,0
+NRK.US,D,20121221,000000,9.14219,9.39303,9.14219,9.3708,25852.921208414,0
+NRK.US,D,20121224,000000,9.43846,9.43846,9.34085,9.34085,8440.3979088253,0
+NRK.US,D,20121226,000000,9.39303,9.42396,9.2722,9.2722,7285.9078896749,0
+NRK.US,D,20121227,000000,9.25964,9.54287,9.20743,9.25964,7369.701520097,0
+NRK.US,D,20121228,000000,9.32634,9.3534,9.26544,9.26544,13879.742461418,0
+NRK.US,D,20121231,000000,9.36404,9.36404,9.26544,9.2983,24180.152067765,0
+NRK.US,D,20130102,000000,9.34085,9.48004,9.31958,9.47424,16686.311835929,0
+NRK.US,D,20130103,000000,9.44814,9.49743,9.42978,9.49743,3254.5032260282,0
+NRK.US,D,20130104,000000,9.56606,9.59991,9.55353,9.59991,7080.0445260449,0
+NRK.US,D,20130107,000000,9.60473,9.60473,9.57767,9.59991,20002.884417827,0
+NRK.US,D,20130108,000000,9.56606,9.67047,9.56606,9.6666,34768.149689631,0
+NRK.US,D,20130109,000000,9.67047,9.67047,9.54769,9.63856,16700.794685634,0
+NRK.US,D,20130110,000000,9.6666,9.6666,9.55836,9.56606,8125.9131724259,0
+NRK.US,D,20130111,000000,9.64533,9.67916,9.59314,9.59314,8750.744688167,0
+NRK.US,D,20130114,000000,9.67916,9.6927,9.6724,9.6724,4353.1308248972,0
+NRK.US,D,20130115,000000,9.66951,9.66951,9.62311,9.62311,4598.3047805771,0
+NRK.US,D,20130116,000000,9.61633,9.62311,9.54577,9.59314,11743.522130284,0
+NRK.US,D,20130117,000000,9.6927,9.6927,9.65599,9.6724,1335.5256404331,0
+NRK.US,D,20130118,000000,9.6927,9.6927,9.52064,9.58445,31068.816079882,0
+NRK.US,D,20130122,000000,9.60378,9.6086,9.57671,9.57671,1488.630051575,0
+NRK.US,D,20130123,000000,9.58445,9.63085,9.5709,9.63085,18520.461301838,0
+NRK.US,D,20130124,000000,9.64533,9.66467,9.62311,9.62311,4093.4740195149,0
+NRK.US,D,20130125,000000,9.68207,9.68207,9.63567,9.65115,4487.6144292786,0
+NRK.US,D,20130128,000000,9.68787,9.68787,9.55061,9.57671,4972.7898943159,0
+NRK.US,D,20130129,000000,9.55638,9.5709,9.51388,9.56317,14159.054562825,0
+NRK.US,D,20130130,000000,9.60378,9.60378,9.42204,9.42688,31439.163236563,0
+NRK.US,D,20130131,000000,9.45782,9.45782,9.42204,9.44717,11369.037016547,0
+NRK.US,D,20130201,000000,9.50807,9.51388,9.47713,9.47713,9705.5782792742,0
+NRK.US,D,20130204,000000,9.52934,9.52934,9.50227,9.50227,2454.8430245916,0
+NRK.US,D,20130205,000000,9.50227,9.59314,9.50227,9.58445,19158.741178017,0
+NRK.US,D,20130206,000000,9.58445,9.66951,9.58445,9.65115,13938.708349493,0
+NRK.US,D,20130207,000000,9.60378,9.63085,9.5332,9.59314,17975.285459462,0
+NRK.US,D,20130208,000000,9.52064,9.55638,9.51388,9.5332,12865.942982235,0
+NRK.US,D,20130211,000000,9.55061,9.55061,9.51388,9.52934,7062.4582085491,0
+NRK.US,D,20130212,000000,9.55061,9.55061,9.47713,9.48872,6211.0735438886,0
+NRK.US,D,20130213,000000,9.54962,9.54962,9.49937,9.49937,10455.582996017,0
+NRK.US,D,20130214,000000,9.45684,9.47617,9.43654,9.44524,6137.6248061111,0
+NRK.US,D,20130215,000000,9.51872,9.51872,9.30412,9.37274,19910.814873289,0
+NRK.US,D,20130219,000000,9.45684,9.45684,9.34277,9.36598,9873.1655401188,0
+NRK.US,D,20130220,000000,9.41044,9.42495,9.39692,9.40464,12543.182331722,0
+NRK.US,D,20130221,000000,9.42495,9.45104,9.41913,9.44524,11057.655747937,0
+NRK.US,D,20130222,000000,9.39692,9.41913,9.33408,9.33408,20224.265120423,0
+NRK.US,D,20130225,000000,9.36598,9.39402,9.30412,9.30412,8704.1926712656,0
+NRK.US,D,20130226,000000,9.26061,9.32827,9.25577,9.25577,14405.263007771,0
+NRK.US,D,20130227,000000,9.30412,9.33408,9.27995,9.29348,27441.896718643,0
+NRK.US,D,20130228,000000,9.32827,9.35437,9.30412,9.30412,7818.6698608778,0
+NRK.US,D,20130301,000000,9.34858,9.36598,9.22969,9.25577,28126.728611724,0
+NRK.US,D,20130304,000000,9.2983,9.2983,9.18907,9.20743,12272.146144429,0
+NRK.US,D,20130305,000000,9.2983,9.30604,9.18618,9.18618,8976.2633478217,0
+NRK.US,D,20130306,000000,9.2722,9.38821,9.2722,9.29348,25453.608352328,0
+NRK.US,D,20130307,000000,9.35921,9.35921,9.24609,9.25385,14287.331231619,0
+NRK.US,D,20130308,000000,9.31282,9.31282,9.06678,9.11629,25737.058410795,0
+NRK.US,D,20130311,000000,9.11629,9.11629,8.95505,8.98578,88618.488351712,0
+NRK.US,D,20130312,000000,9.04495,9.04495,8.88003,8.88565,157149.26416592,0
+NRK.US,D,20130313,000000,8.81999,8.87327,8.69733,8.80434,782330.43727827,0
+NRK.US,D,20130314,000000,8.75534,8.81614,8.55902,8.62725,820349.98672613,0
+NRK.US,D,20130315,000000,8.56267,8.9973,8.54596,8.93668,1588086.8839503,0
+NRK.US,D,20130318,000000,8.88565,9.12683,8.88565,9.12306,282905.91711215,0
+NRK.US,D,20130319,000000,9.11629,9.1997,8.88565,9.00937,578759.50185844,0
+NRK.US,D,20130320,000000,8.98578,9.05907,8.94779,8.96346,270682.39196315,0
+NRK.US,D,20130321,000000,8.97109,9.12306,8.93668,9.08642,333558.64945776,0
+NRK.US,D,20130322,000000,9.05538,9.07453,8.99256,9.05907,227733.50117008,0
+NRK.US,D,20130325,000000,9.05538,9.11629,8.9796,9.0172,295061.1659697,0
+NRK.US,D,20130326,000000,8.9796,9.05538,8.93387,8.99256,222239.32868649,0
+NRK.US,D,20130327,000000,8.96346,9.05065,8.94219,9.05065,132141.52068657,0
+NRK.US,D,20130328,000000,9.00483,9.05065,8.97109,9.0172,174404.5450973,0
+NRK.US,D,20130401,000000,9.02388,9.07453,9.00937,9.00937,141880.20262231,0
+NRK.US,D,20130402,000000,9.00937,9.06678,9.00937,9.05065,121788.35212773,0
+NRK.US,D,20130403,000000,9.02388,9.06678,9.02388,9.02388,211538.57173478,0
+NRK.US,D,20130404,000000,9.0172,9.09706,9.00937,9.07985,189911.53917174,0
+NRK.US,D,20130405,000000,9.05907,9.2345,9.05907,9.17709,209512.00726568,0
+NRK.US,D,20130408,000000,9.24128,9.24609,9.10372,9.15301,214386.52067987,0
+NRK.US,D,20130409,000000,9.14634,9.17709,9.05907,9.05907,244592.57271318,0
+NRK.US,D,20130410,000000,9.07985,9.08642,9.00937,9.0172,351255.65730508,0
+NRK.US,D,20130411,000000,9.04495,9.05907,8.9973,9.03702,164627.58705877,0
+NRK.US,D,20130412,000000,9.05907,9.07985,8.93668,9.05065,578547.43155923,0
+NRK.US,D,20130415,000000,9.00937,9.05907,8.95505,9.05907,111426.90765478,0
+NRK.US,D,20130416,000000,9.10372,9.10372,8.97109,9.0172,136011.54502497,0
+NRK.US,D,20130417,000000,9.00937,9.08642,8.96346,8.99256,244314.29510103,0
+NRK.US,D,20130418,000000,8.96346,9.03702,8.95505,8.95505,197129.17076996,0
+NRK.US,D,20130419,000000,8.9796,8.98578,8.93668,8.95505,140108.12251226,0
+NRK.US,D,20130422,000000,8.95505,9.04495,8.94779,8.96346,295424.27170153,0
+NRK.US,D,20130423,000000,8.96346,9.02388,8.94779,8.94779,276554.15302831,0
+NRK.US,D,20130424,000000,8.98578,8.99256,8.88565,8.93668,360373.64568214,0
+NRK.US,D,20130425,000000,8.85915,9.12306,8.85915,9.11629,576406.03878178,0
+NRK.US,D,20130426,000000,9.04495,9.12683,9.02388,9.12306,241189.10303308,0
+NRK.US,D,20130429,000000,9.14634,9.14634,9.03702,9.10372,287562.15329154,0
+NRK.US,D,20130430,000000,9.13929,9.17709,9.09125,9.17709,301002.23781557,0
+NRK.US,D,20130501,000000,9.16752,9.19486,9.12306,9.19486,166834.15265991,0
+NRK.US,D,20130502,000000,9.26448,9.26448,9.14634,9.17709,105251.00674589,0
+NRK.US,D,20130503,000000,9.13349,9.19486,9.12683,9.17226,117543.84267561,0
+NRK.US,D,20130506,000000,9.12683,9.14634,9.07985,9.09125,117160.04715848,0
+NRK.US,D,20130507,000000,9.06678,9.11629,9.05907,9.10372,120650.41393682,0
+NRK.US,D,20130508,000000,9.05907,9.09125,9.00937,9.09125,222701.74538771,0
+NRK.US,D,20130509,000000,9.00937,9.07453,9.00937,9.07453,184871.50747523,0
+NRK.US,D,20130510,000000,9.12306,9.12306,9.03055,9.05907,154362.35008742,0
+NRK.US,D,20130513,000000,9.00937,9.05907,8.94122,8.94122,492255.5095633,0
+NRK.US,D,20130514,000000,8.81905,9.05907,8.81905,8.9541,249985.36524887,0
+NRK.US,D,20130515,000000,9.00386,9.00386,8.91619,8.93291,253654.69866995,0
+NRK.US,D,20130516,000000,8.8837,8.9541,8.8837,8.89743,271732.39856661,0
+NRK.US,D,20130517,000000,8.89086,8.9541,8.87229,8.93291,195026.05409528,0
+NRK.US,D,20130520,000000,8.89086,8.9541,8.8837,8.94122,208430.96598431,0
+NRK.US,D,20130521,000000,8.91619,8.96152,8.89086,8.91619,126077.34461824,0
+NRK.US,D,20130522,000000,8.92053,8.96915,8.89743,8.89743,173363.84889723,0
+NRK.US,D,20130523,000000,8.91619,8.94122,8.8837,8.89743,166983.11911398,0
+NRK.US,D,20130524,000000,8.87229,8.92527,8.86486,8.87811,172578.67154551,0
+NRK.US,D,20130528,000000,8.90218,8.90218,8.73407,8.76656,337704.88242977,0
+NRK.US,D,20130529,000000,8.70102,8.77022,8.6837,8.77022,443608.65190154,0
+NRK.US,D,20130530,000000,8.71965,8.77022,8.67636,8.70102,336110.73447321,0
+NRK.US,D,20130531,000000,8.51281,8.69733,8.49512,8.53697,529149.53469145,0
+NRK.US,D,20130603,000000,8.5942,8.5942,8.38153,8.51366,582333.66226721,0
+NRK.US,D,20130604,000000,8.44357,8.56597,8.40985,8.44357,506535.59937007,0
+NRK.US,D,20130605,000000,8.56597,8.62996,8.43615,8.56597,233292.84647736,0
+NRK.US,D,20130606,000000,8.53871,8.71965,8.53174,8.67636,317503.37607315,0
+NRK.US,D,20130607,000000,8.66098,8.66098,8.47635,8.5014,240493.92624735,0
+NRK.US,D,20130610,000000,8.51366,8.53871,8.36867,8.40985,605405.87633271,0
+NRK.US,D,20130611,000000,8.35725,8.45239,8.31763,8.40985,556117.63532696,0
+NRK.US,D,20130612,000000,8.36693,8.4173,8.32943,8.39797,315906.1246488,0
+NRK.US,D,20130613,000000,8.38056,8.5014,8.28554,8.5014,470576.75253704,0
+NRK.US,D,20130614,000000,8.45664,8.66197,8.44357,8.66197,247535.6946706,0
+NRK.US,D,20130617,000000,8.6554,8.66977,8.48322,8.52102,204297.14688347,0
+NRK.US,D,20130618,000000,8.4754,8.56181,8.36249,8.43517,229180.75165109,0
+NRK.US,D,20130619,000000,8.47018,8.47018,8.29261,8.31571,263758.55531605,0
+NRK.US,D,20130620,000000,8.25788,8.30545,8.07365,8.20019,843795.65141611,0
+NRK.US,D,20130621,000000,8.19351,8.21854,8.0666,8.12653,424443.70378792,0
+NRK.US,D,20130624,000000,8.04202,8.04202,7.83924,8.03486,808297.15230577,0
+NRK.US,D,20130625,000000,8.0142,8.27092,7.89879,8.24059,647367.86436748,0
+NRK.US,D,20130626,000000,8.3564,8.42995,8.31136,8.4027,309953.67342103,0
+NRK.US,D,20130627,000000,8.4754,8.49792,8.39063,8.47018,243173.25344233,0
+NRK.US,D,20130628,000000,8.49792,8.49792,8.31571,8.38056,215928.94417322,0
+NRK.US,D,20130701,000000,8.5014,8.52102,8.38056,8.43517,174579.37378298,0
+NRK.US,D,20130702,000000,8.36693,8.4754,8.33552,8.4754,217133.08967704,0
+NRK.US,D,20130703,000000,8.32943,8.4027,8.30023,8.30023,149038.86833245,0
+NRK.US,D,20130705,000000,8.30023,8.30023,8.07829,8.23663,290606.65519689,0
+NRK.US,D,20130708,000000,8.16442,8.30545,8.12033,8.12033,215009.28321709,0
+NRK.US,D,20130709,000000,8.13328,8.18664,8.00734,8.07829,343049.05397002,0
+NRK.US,D,20130710,000000,8.07829,8.11251,8.0142,8.11251,202947.13839333,0
+NRK.US,D,20130711,000000,8.18579,8.27092,8.14036,8.20019,233513.19269068,0
+NRK.US,D,20130712,000000,8.21854,8.21854,8.08775,8.10062,172908.67362088,0
+NRK.US,D,20130715,000000,8.08341,8.14518,8.06571,8.11155,212778.92436288,0
+NRK.US,D,20130716,000000,8.11957,8.12565,8.05112,8.07751,255950.23034782,0
+NRK.US,D,20130717,000000,8.08341,8.25073,8.08341,8.24059,278494.85488845,0
+NRK.US,D,20130718,000000,8.20648,8.24059,8.095,8.14036,283751.09484123,0
+NRK.US,D,20130719,000000,8.05847,8.11155,8.00561,8.00561,223701.06201718,0
+NRK.US,D,20130722,000000,7.99313,7.99313,7.89628,7.91336,327099.2984904,0
+NRK.US,D,20130723,000000,7.89628,8.03304,7.89628,7.99313,218462.40838188,0
+NRK.US,D,20130724,000000,7.90456,7.96092,7.89628,7.89628,190702.92345905,0
+NRK.US,D,20130725,000000,7.86543,7.91336,7.8431,7.86543,168498.64588642,0
+NRK.US,D,20130726,000000,7.86543,7.98636,7.86543,7.91336,169909.68924317,0
+NRK.US,D,20130729,000000,7.87801,7.99313,7.87801,7.97263,133346.70067967,0
+NRK.US,D,20130730,000000,7.93175,7.98037,7.90456,7.9273,152347.16500023,0
+NRK.US,D,20130731,000000,7.90456,7.90456,7.73541,7.83642,578776.05368667,0
+NRK.US,D,20130801,000000,7.91336,7.91336,7.72807,7.74865,455335.62220357,0
+NRK.US,D,20130802,000000,7.74256,7.8431,7.74256,7.83034,316067.50497407,0
+NRK.US,D,20130805,000000,7.74256,7.77794,7.73541,7.74256,258804.38622849,0
+NRK.US,D,20130806,000000,7.73541,7.76605,7.72169,7.74865,320535.46410732,0
+NRK.US,D,20130807,000000,7.68127,7.76605,7.65885,7.72807,389803.8307671,0
+NRK.US,D,20130808,000000,7.66312,7.75986,7.66312,7.75541,229711.44464376,0
+NRK.US,D,20130809,000000,7.68127,7.74256,7.63209,7.68853,305267.43705298,0
+NRK.US,D,20130812,000000,7.65227,7.72807,7.65227,7.67703,279347.27404236,0
+NRK.US,D,20130813,000000,7.63149,7.66223,7.59931,7.62435,455297.34610079,0
+NRK.US,D,20130814,000000,7.60327,7.65789,7.60327,7.65151,278103.81794648,0
+NRK.US,D,20130815,000000,7.60327,7.62435,7.55715,7.60327,395545.24618488,0
+NRK.US,D,20130816,000000,7.66223,7.66223,7.4891,7.53018,373241.65764289,0
+NRK.US,D,20130819,000000,7.52342,7.59351,7.50757,7.58664,451487.32213976,0
+NRK.US,D,20130820,000000,7.53018,7.76605,7.53018,7.76605,592091.99949896,0
+NRK.US,D,20130821,000000,7.73541,7.78307,7.70061,7.7068,285887.31517238,0
+NRK.US,D,20130822,000000,7.65789,7.78917,7.64387,7.77794,323536.51746356,0
+NRK.US,D,20130823,000000,7.71346,7.85381,7.70061,7.83642,321776.85122469,0
+NRK.US,D,20130826,000000,7.80346,7.83642,7.64387,7.69337,216382.05047103,0
+NRK.US,D,20130827,000000,7.60327,7.73541,7.59351,7.68756,245870.1669548,0
+NRK.US,D,20130828,000000,7.66223,7.72092,7.63603,7.63603,276325.53090084,0
+NRK.US,D,20130829,000000,7.59931,7.64387,7.59931,7.64387,282091.77406102,0
+NRK.US,D,20130830,000000,7.60327,7.62435,7.58134,7.59931,251756.41086966,0
+NRK.US,D,20130903,000000,7.56268,7.63603,7.53645,7.63052,336605.22034163,0
+NRK.US,D,20130904,000000,7.66223,7.66223,7.59931,7.617,169553.8249362,0
+NRK.US,D,20130905,000000,7.58664,7.617,7.54294,7.58044,270541.70142319,0
+NRK.US,D,20130906,000000,7.56836,7.617,7.56268,7.59264,419154.36017868,0
+NRK.US,D,20130909,000000,7.60327,7.65789,7.50757,7.53744,489613.42398185,0
+NRK.US,D,20130910,000000,7.52952,7.59931,7.48214,7.56836,380903.08513557,0
+NRK.US,D,20130911,000000,7.52952,7.58664,7.50021,7.50021,323378.24060609,0
+NRK.US,D,20130912,000000,7.49452,7.58044,7.49452,7.52952,349882.89005111,0
+NRK.US,D,20130913,000000,7.50699,7.60327,7.50699,7.60327,393813.51115618,0
+NRK.US,D,20130916,000000,7.65083,7.73541,7.65083,7.65083,365097.12366371,0
+NRK.US,D,20130917,000000,7.62435,7.76605,7.62435,7.76605,326210.67221222,0
+NRK.US,D,20130918,000000,7.72169,7.98375,7.69337,7.96324,466503.96830283,0
+NRK.US,D,20130919,000000,7.93444,7.97611,7.86631,7.86631,463785.33051579,0
+NRK.US,D,20130920,000000,7.92168,7.92168,7.76605,7.82464,142246.41182194,0
+NRK.US,D,20130923,000000,7.79737,7.90718,7.79737,7.8604,243483.60022168,0
+NRK.US,D,20130924,000000,7.82464,7.92168,7.80433,7.92168,205007.84100817,0
+NRK.US,D,20130925,000000,7.87209,7.95747,7.8604,7.91491,286617.66459309,0
+NRK.US,D,20130926,000000,7.88738,7.92168,7.83827,7.87945,240480.47788691,0
+NRK.US,D,20130927,000000,7.81816,7.86631,7.81816,7.83827,146134.02247782,0
+NRK.US,D,20130930,000000,7.78917,7.87945,7.78917,7.85549,190133.9543636,0
+NRK.US,D,20131001,000000,7.92827,7.92827,7.82464,7.83111,189975.67750613,0
+NRK.US,D,20131002,000000,7.78307,7.86631,7.78307,7.85549,250822.26706382,0
+NRK.US,D,20131003,000000,7.81149,7.8604,7.80433,7.82464,307835.0394074,0
+NRK.US,D,20131004,000000,7.78917,7.83111,7.77252,7.77252,287525.94616728,0
+NRK.US,D,20131007,000000,7.80433,7.81149,7.70061,7.74865,231199.04020606,0
+NRK.US,D,20131008,000000,7.70061,7.78307,7.63052,7.68756,341422.83684627,0
+NRK.US,D,20131009,000000,7.72169,7.74256,7.68756,7.70061,260981.98613021,0
+NRK.US,D,20131010,000000,7.71251,7.7417,7.6867,7.72092,253651.59520216,0
+NRK.US,D,20131011,000000,7.69249,7.74865,7.69249,7.7417,178248.70720406,0
+NRK.US,D,20131014,000000,7.67955,7.7417,7.49907,7.6686,318184.07000917,0
+NRK.US,D,20131015,000000,7.71251,7.71251,7.64204,7.66223,160855.83920052,0
+NRK.US,D,20131016,000000,7.62261,7.73455,7.62261,7.69249,322873.40984503,0
+NRK.US,D,20131017,000000,7.69249,7.87209,7.69249,7.8254,354710.85144841,0
+NRK.US,D,20131018,000000,7.83111,7.88042,7.78307,7.83827,272171.02201473,0
+NRK.US,D,20131021,000000,7.83827,7.85549,7.77794,7.78917,265237.87496424,0
+NRK.US,D,20131022,000000,7.80433,7.84398,7.78917,7.84398,278831.06389941,0
+NRK.US,D,20131023,000000,7.84398,7.92923,7.8254,7.92255,235433.20476554,0
+NRK.US,D,20131024,000000,7.93967,7.93967,7.85549,7.88794,387721.40387769,0
+NRK.US,D,20131025,000000,7.85549,7.92255,7.84398,7.91568,320409.25641705,0
+NRK.US,D,20131028,000000,7.87209,8.00319,7.87209,7.96944,388589.3403706,0
+NRK.US,D,20131029,000000,7.9583,7.98471,7.89297,7.92923,237959.42754939,0
+NRK.US,D,20131030,000000,7.89954,7.96944,7.89954,7.92255,278522.7860986,0
+NRK.US,D,20131031,000000,7.89954,7.93522,7.84398,7.84398,289528.71738331,0
+NRK.US,D,20131101,000000,7.93522,7.93522,7.75986,7.77252,309939.19057134,0
+NRK.US,D,20131104,000000,7.75541,7.8254,7.75541,7.77794,302712.24856973,0
+NRK.US,D,20131105,000000,7.81149,7.89297,7.78307,7.86706,633438.46642137,0
+NRK.US,D,20131106,000000,7.86706,7.88042,7.77794,7.8254,406972.21460026,0
+NRK.US,D,20131107,000000,7.77794,7.84398,7.77252,7.78917,292638.39211233,0
+NRK.US,D,20131108,000000,7.74865,7.77794,7.67955,7.7417,399780.44523365,0
+NRK.US,D,20131111,000000,7.69249,7.7417,7.67955,7.70641,226787.97798236,0
+NRK.US,D,20131112,000000,7.70641,7.72807,7.6686,7.72092,372505.10128658,0
+NRK.US,D,20131113,000000,7.67547,7.71173,7.67547,7.68602,238825.29506376,0
+NRK.US,D,20131114,000000,7.66775,7.7417,7.66775,7.73455,275073.79889085,0
+NRK.US,D,20131115,000000,7.68602,7.76518,7.68602,7.76518,440523.80491487,0
+NRK.US,D,20131118,000000,7.73455,7.78307,7.72013,7.74789,371243.02438394,0
+NRK.US,D,20131119,000000,7.69974,7.75986,7.68602,7.72013,446879.70695579,0
+NRK.US,D,20131120,000000,7.68602,7.76518,7.68602,7.73455,482146.48047091,0
+NRK.US,D,20131121,000000,7.70555,7.77252,7.65654,7.75457,349704.95789763,0
+NRK.US,D,20131122,000000,7.7417,7.76518,7.72709,7.74789,303539.83998131,0
+NRK.US,D,20131125,000000,7.72013,7.75457,7.70555,7.75457,326394.81130127,0
+NRK.US,D,20131126,000000,7.72709,7.77252,7.72709,7.75457,250129.15925664,0
+NRK.US,D,20131127,000000,7.73455,7.75457,7.72709,7.73455,304136.74028691,0
+NRK.US,D,20131129,000000,7.71173,7.76518,7.70555,7.76518,140446.40050174,0
+NRK.US,D,20131202,000000,7.72709,7.75457,7.67547,7.71173,496763.81377788,0
+NRK.US,D,20131203,000000,7.69171,7.78917,7.69171,7.71173,333777.96118183,0
+NRK.US,D,20131204,000000,7.66223,7.73455,7.66223,7.69171,420905.75050344,0
+NRK.US,D,20131205,000000,7.66775,7.67866,7.64841,7.65654,467211.55895972,0
+NRK.US,D,20131206,000000,7.62879,7.68602,7.62879,7.64107,508521.81875786,0
+NRK.US,D,20131209,000000,7.62879,7.69171,7.62095,7.69171,374447.87212525,0
+NRK.US,D,20131210,000000,7.67547,7.69171,7.62879,7.63361,1035942.7218883,0
+NRK.US,D,20131211,000000,7.61419,7.71173,7.60723,7.66136,550036.90743038,0
+NRK.US,D,20131212,000000,7.66687,7.69105,7.60723,7.67866,629092.57702132,0
+NRK.US,D,20131213,000000,7.64841,7.67481,7.62018,7.62811,776993.50716286,0
+NRK.US,D,20131216,000000,7.61419,7.68602,7.61419,7.67481,835267.32191982,0
+NRK.US,D,20131217,000000,7.63284,7.88196,7.62811,7.85055,1091175.1382078,0
+NRK.US,D,20131218,000000,7.90139,7.96606,7.83111,7.9098,1025475.7595104,0
+NRK.US,D,20131219,000000,7.91723,7.91723,7.85055,7.86136,564608.72320973,0
+NRK.US,D,20131220,000000,7.85055,7.9098,7.77794,7.83111,848729.13071839,0
+NRK.US,D,20131223,000000,7.88196,8.05267,7.88196,7.9996,1174365.6613889,0
+NRK.US,D,20131224,000000,8.0199,8.08109,7.96606,8.0666,512073.22040281,0
+NRK.US,D,20131226,000000,8.0666,8.0666,7.97185,7.98636,637405.7327506,0
+NRK.US,D,20131227,000000,7.96606,8.05943,7.96606,8.04202,529303.67359185,0
+NRK.US,D,20131230,000000,8.05267,8.09723,8.0199,8.08109,584400.57181761,0
+NRK.US,D,20131231,000000,8.16857,8.16857,8.00635,8.0199,516252.55703128,0
+NRK.US,D,20140102,000000,8.01352,8.0666,8.01352,8.05943,241268.75870643,0
+NRK.US,D,20140103,000000,8.08601,8.09056,8.02744,8.03486,261775.43939606,0
+NRK.US,D,20140106,000000,8.0666,8.10913,8.04843,8.07451,411851.90046077,0
+NRK.US,D,20140107,000000,8.12991,8.14962,8.09056,8.14962,278066.57633297,0
+NRK.US,D,20140108,000000,8.11695,8.15668,8.09056,8.15668,266480.29657088,0
+NRK.US,D,20140109,000000,8.1448,8.16354,8.10913,8.13677,361082.27082829,0
+NRK.US,D,20140110,000000,8.16354,8.26581,8.16354,8.22231,542538.92924151,0
+NRK.US,D,20140113,000000,8.25886,8.30275,8.19196,8.19196,282496.25936343,0
+NRK.US,D,20140114,000000,8.18422,8.23663,8.12304,8.16171,310792.64421452,0
+NRK.US,D,20140115,000000,8.1358,8.19196,8.1358,8.1358,283648.68040405,0
+NRK.US,D,20140116,000000,8.14392,8.19196,8.14392,8.15504,140126.74331901,0
+NRK.US,D,20140117,000000,8.17612,8.31385,8.16171,8.30854,495919.67053806,0
+NRK.US,D,20140121,000000,8.33987,8.36095,8.23663,8.28002,308998.83982992,0
+NRK.US,D,20140122,000000,8.30854,8.30854,8.24059,8.25886,194496.39559187,0
+NRK.US,D,20140123,000000,8.30275,8.34876,8.26581,8.31385,194449.84357499,0
+NRK.US,D,20140124,000000,8.30275,8.36095,8.28002,8.33368,277691.05672995,0
+NRK.US,D,20140127,000000,8.30275,8.31385,8.12304,8.22155,257046.78896816,0
+NRK.US,D,20140128,000000,8.20483,8.33368,8.20483,8.28728,243679.11869263,0
+NRK.US,D,20140129,000000,8.27192,8.32015,8.2111,8.2111,260140.94635819,0
+NRK.US,D,20140130,000000,8.23663,8.26581,8.2111,8.22155,257320.92862325,0
+NRK.US,D,20140131,000000,8.21854,8.29501,8.21854,8.26581,171295.90485756,0
+NRK.US,D,20140203,000000,8.30854,8.36597,8.26581,8.28728,293797.02008851,0
+NRK.US,D,20140204,000000,8.30854,8.33368,8.2293,8.24059,237400.80334657,0
+NRK.US,D,20140205,000000,8.22155,8.25161,8.15504,8.2111,270742.39234049,0
+NRK.US,D,20140206,000000,8.2293,8.2293,8.14769,8.18422,304008.46361812,0
+NRK.US,D,20140207,000000,8.18422,8.25161,8.16857,8.24059,187494.97224992,0
+NRK.US,D,20140210,000000,8.2293,8.30275,8.22155,8.24059,229024.54377215,0
+NRK.US,D,20140211,000000,8.24483,8.25886,8.22155,8.24059,293709.08850104,0
+NRK.US,D,20140212,000000,8.23566,8.2864,8.21767,8.21767,265281.32351335,0
+NRK.US,D,20140213,000000,8.21024,8.26581,8.20386,8.23566,234422.50875415,0
+NRK.US,D,20140214,000000,8.23566,8.25073,8.21767,8.22832,180921.82746348,0
+NRK.US,D,20140218,000000,8.25073,8.26581,8.21024,8.22832,237618.04609212,0
+NRK.US,D,20140219,000000,8.22832,8.26581,8.22832,8.24397,136113.95946212,0
+NRK.US,D,20140220,000000,8.22832,8.24397,8.21024,8.21024,215254.45717277,0
+NRK.US,D,20140221,000000,8.24059,8.30197,8.22155,8.30197,252872.62478601,0
+NRK.US,D,20140224,000000,8.27192,8.32691,8.24059,8.29414,288942.16197035,0
+NRK.US,D,20140225,000000,8.26581,8.31927,8.26581,8.29414,223610.0269619,0
+NRK.US,D,20140226,000000,8.31927,8.34876,8.2864,8.31927,244572.91741716,0
+NRK.US,D,20140227,000000,8.33368,8.39063,8.32691,8.39063,264004.76376099,0
+NRK.US,D,20140228,000000,8.36597,8.3851,8.30769,8.3851,305261.23011739,0
+NRK.US,D,20140303,000000,8.6117,8.6407,8.3851,8.39882,302562.24762639,0
+NRK.US,D,20140304,000000,8.45895,8.47442,8.40985,8.4316,184859.09360404,0
+NRK.US,D,20140305,000000,8.45315,8.45895,8.41807,8.44618,186198.75720153,0
+NRK.US,D,20140306,000000,8.4258,8.44618,8.36597,8.39063,287667.67119653,0
+NRK.US,D,20140307,000000,8.36597,8.39063,8.31309,8.33987,369205.08053291,0
+NRK.US,D,20140310,000000,8.33987,8.4027,8.33368,8.37224,272907.57837105,0
+NRK.US,D,20140311,000000,8.37224,8.4027,8.31309,8.33987,331204.15189183,0
+NRK.US,D,20140312,000000,8.37882,8.44618,8.37224,8.4027,207905.44543795,0
+NRK.US,D,20140313,000000,8.40985,8.45315,8.38964,8.40985,199788.84266891,0
+NRK.US,D,20140314,000000,8.4316,8.44618,8.38964,8.40985,126150.79335602,0
+NRK.US,D,20140317,000000,8.4371,8.46757,8.40985,8.44618,216061.35879905,0
+NRK.US,D,20140318,000000,8.45315,8.45895,8.4258,8.45315,106458.25571753,0
+NRK.US,D,20140319,000000,8.45895,8.46757,8.3851,8.3851,230371.4487945,0
+NRK.US,D,20140320,000000,8.34778,8.38964,8.30681,8.33888,198107.79761416,0
+NRK.US,D,20140321,000000,8.37224,8.45895,8.37224,8.44618,136350.8575037,0
+NRK.US,D,20140324,000000,8.45895,8.49512,8.4027,8.44618,216882.74327504,0
+NRK.US,D,20140325,000000,8.45895,8.47442,8.3851,8.4027,177869.04964401,0
+NRK.US,D,20140326,000000,8.41807,8.45895,8.41807,8.45315,157994.44189498,0
+NRK.US,D,20140327,000000,8.47442,8.47442,8.4258,8.45895,167764.15850866,0
+NRK.US,D,20140328,000000,8.47442,8.50061,8.45895,8.48756,65284.548502285,0
+NRK.US,D,20140331,000000,8.46757,8.50757,8.45315,8.47985,229943.170239,0
+NRK.US,D,20140401,000000,8.48756,8.51281,8.45895,8.47985,390324.17886712,0
+NRK.US,D,20140402,000000,8.45895,8.49512,8.4371,8.46757,189793.60739559,0
+NRK.US,D,20140403,000000,8.47985,8.50061,8.45895,8.49512,95987.155382544,0
+NRK.US,D,20140404,000000,8.50757,8.52006,8.47985,8.48756,252670.89937945,0
+NRK.US,D,20140407,000000,8.48756,8.51281,8.45895,8.47985,102038.91757971,0
+NRK.US,D,20140408,000000,8.49512,8.53967,8.44618,8.53967,191262.58215112,0
+NRK.US,D,20140409,000000,8.51281,8.54403,8.47985,8.51281,248572.2529136,0
+NRK.US,D,20140410,000000,8.51281,8.53174,8.48756,8.51281,177408.70192133,0
+NRK.US,D,20140411,000000,8.51281,8.55022,8.49512,8.51908,211484.77829302,0
+NRK.US,D,20140414,000000,8.51281,8.52565,8.44436,8.44436,236988.04213005,0
+NRK.US,D,20140415,000000,8.45239,8.5067,8.43615,8.5067,145048.84323938,0
+NRK.US,D,20140416,000000,8.48756,8.54403,8.45239,8.53079,200724.02096399,0
+NRK.US,D,20140417,000000,8.51281,8.52565,8.47887,8.51281,191269.82357599,0
+NRK.US,D,20140421,000000,8.53871,8.64234,8.53871,8.62629,249118.46324524,0
+NRK.US,D,20140422,000000,8.61255,8.67732,8.59149,8.66292,225254.86489241,0
+NRK.US,D,20140423,000000,8.67076,8.71793,8.66292,8.70468,254087.1151825,0
+NRK.US,D,20140424,000000,8.71136,8.7331,8.68565,8.72682,227896.95047387,0
+NRK.US,D,20140425,000000,8.74182,8.81711,8.72682,8.78559,202718.5162659,0
+NRK.US,D,20140428,000000,8.78559,8.81711,8.77835,8.79218,254016.76991253,0
+NRK.US,D,20140429,000000,8.77835,8.80608,8.75351,8.77835,203566.79746275,0
+NRK.US,D,20140430,000000,8.78559,8.82183,8.78559,8.82183,253577.11197511,0
+NRK.US,D,20140501,000000,8.84978,8.86572,8.82183,8.82183,378519.62187023,0
+NRK.US,D,20140502,000000,8.79972,8.83037,8.7675,8.80608,280129.34792631,0
+NRK.US,D,20140505,000000,8.79218,8.81711,8.77835,8.79972,177553.53041834,0
+NRK.US,D,20140506,000000,8.77835,8.83663,8.77835,8.83037,194753.98341874,0
+NRK.US,D,20140507,000000,8.83037,8.85721,8.81711,8.84223,168348.64494308,0
+NRK.US,D,20140508,000000,8.83663,8.87327,8.81711,8.86572,431477.19629706,0
+NRK.US,D,20140509,000000,8.84978,8.85721,8.81237,8.81237,498335.20297063,0
+NRK.US,D,20140512,000000,8.80608,8.84223,8.79218,8.83037,325557.90948632,0
+NRK.US,D,20140513,000000,8.82183,8.85721,8.8115,8.84223,211138.22438944,0
+NRK.US,D,20140514,000000,8.84223,8.91426,8.84223,8.90603,188076.35521655,0
+NRK.US,D,20140515,000000,8.92344,8.94122,8.90603,8.93668,200320.57015083,0
+NRK.US,D,20140516,000000,8.93668,8.94122,8.90603,8.92344,171927.97779815,0
+NRK.US,D,20140519,000000,8.91426,8.92344,8.88565,8.90603,329557.24498277,0
+NRK.US,D,20140520,000000,8.91426,8.91426,8.84223,8.85721,418793.32342538,0
+NRK.US,D,20140521,000000,8.86486,8.87327,8.82937,8.87327,134821.88237081,0
+NRK.US,D,20140522,000000,8.87327,8.88565,8.83663,8.86486,232507.66912563,0
+NRK.US,D,20140523,000000,8.88565,8.88565,8.84882,8.86486,139653.98172517,0
+NRK.US,D,20140527,000000,8.87907,8.87907,8.86486,8.87907,155477.52951453,0
+NRK.US,D,20140528,000000,8.8926,8.90603,8.86486,8.89927,314347.14932725,0
+NRK.US,D,20140529,000000,8.89927,8.91967,8.86486,8.86486,274547.24385523,0
+NRK.US,D,20140530,000000,8.85721,8.88565,8.83663,8.88565,252148.48230088,0
+NRK.US,D,20140602,000000,8.8926,8.89927,8.83663,8.84882,229064.88885345,0
+NRK.US,D,20140603,000000,8.85721,8.86486,8.81711,8.81711,289753.2015537,0
+NRK.US,D,20140604,000000,8.81711,8.82183,8.70941,8.75999,531934.37979139,0
+NRK.US,D,20140605,000000,8.75176,8.82183,8.74731,8.78462,155134.07907872,0
+NRK.US,D,20140606,000000,8.81711,8.84223,8.79884,8.82183,126183.89701248,0
+NRK.US,D,20140609,000000,8.83663,8.87327,8.81711,8.84223,166065.5271364,0
+NRK.US,D,20140610,000000,8.82937,8.87327,8.82183,8.84882,93020.24017204,0
+NRK.US,D,20140611,000000,8.87229,8.87811,8.82089,8.83663,168692.09537889,0
+NRK.US,D,20140612,000000,8.82851,8.89173,8.82851,8.86486,129557.36650392,0
+NRK.US,D,20140613,000000,8.86486,8.87229,8.80434,8.82851,114004.85490185,0
+NRK.US,D,20140616,000000,8.81614,8.84223,8.79118,8.80434,212704.44113584,0
+NRK.US,D,20140617,000000,8.77649,8.79118,8.75805,8.76926,260453.36211608,0
+NRK.US,D,20140618,000000,8.77649,8.79118,8.7389,8.7389,193816.73614512,0
+NRK.US,D,20140619,000000,8.77649,8.80434,8.72315,8.7389,296300.48410854,0
+NRK.US,D,20140620,000000,8.73029,8.75176,8.73029,8.73029,180745.96428852,0
+NRK.US,D,20140623,000000,8.77649,8.77649,8.70187,8.74636,306293.65040334,0
+NRK.US,D,20140624,000000,8.75805,8.7828,8.74636,8.7828,164658.62173671,0
+NRK.US,D,20140625,000000,8.79118,8.81614,8.7828,8.8115,144514.01228965,0
+NRK.US,D,20140626,000000,8.82851,8.82851,8.8115,8.82851,101832.01972681,0
+NRK.US,D,20140627,000000,8.83663,8.85635,8.8115,8.81614,102399.954333,0
+NRK.US,D,20140630,000000,8.82089,8.84223,8.81614,8.84223,174016.61162311,0
+NRK.US,D,20140701,000000,8.84785,8.85635,8.82089,8.82089,192491.55539731,0
+NRK.US,D,20140702,000000,8.81614,8.82851,8.75805,8.76926,289804.92601693,0
+NRK.US,D,20140703,000000,8.72315,8.73029,8.68275,8.70748,326590.32977227,0
+NRK.US,D,20140707,000000,8.71609,8.7389,8.70748,8.7389,237130.80164855,0
+NRK.US,D,20140708,000000,8.76926,8.79785,8.72315,8.76557,267500.30298565,0
+NRK.US,D,20140709,000000,8.75805,8.79785,8.73029,8.79118,233901.12616486,0
+NRK.US,D,20140710,000000,8.81614,8.81614,8.7828,8.81614,176466.28220139,0
+NRK.US,D,20140711,000000,8.81614,8.82755,8.80434,8.80434,151119.2262433,0
+NRK.US,D,20140714,000000,8.8115,8.84128,8.78192,8.79785,208261.30974493,0
+NRK.US,D,20140715,000000,8.78192,8.8115,8.78192,8.79024,121188.34835434,0
+NRK.US,D,20140716,000000,8.78192,8.81614,8.78192,8.78192,148656.10730461,0
+NRK.US,D,20140717,000000,8.8115,8.83585,8.80434,8.8115,136820.51562978,0
+NRK.US,D,20140718,000000,8.83585,8.84687,8.82089,8.83585,88927.800641789,0
+NRK.US,D,20140721,000000,8.83585,8.87135,8.83585,8.85558,108793.09798745,0
+NRK.US,D,20140722,000000,8.84128,8.87712,8.82755,8.83585,219000.34279942,0
+NRK.US,D,20140723,000000,8.84128,8.87135,8.82089,8.82089,160805.14922655,0
+NRK.US,D,20140724,000000,8.81614,8.82755,8.79785,8.8115,129334.95131205,0
+NRK.US,D,20140725,000000,8.82755,8.87135,8.81614,8.81614,89910.565443038,0
+NRK.US,D,20140728,000000,8.82089,8.83585,8.8115,8.83585,134988.4351424,0
+NRK.US,D,20140729,000000,8.84687,8.87712,8.84128,8.85558,119947.99572623,0
+NRK.US,D,20140730,000000,8.84128,8.84687,8.8115,8.8115,206945.43940052,0
+NRK.US,D,20140731,000000,8.74461,8.82089,8.74461,8.82089,193819.83961289,0
+NRK.US,D,20140801,000000,8.83585,8.86399,8.81614,8.82755,285146.62085902,0
+NRK.US,D,20140804,000000,8.86399,8.87135,8.81614,8.81614,181890.10941501,0
+NRK.US,D,20140805,000000,8.79024,8.82089,8.78192,8.78192,144340.21809321,0
+NRK.US,D,20140806,000000,8.79024,8.82755,8.77555,8.82089,162269.98602504,0
+NRK.US,D,20140807,000000,8.82089,8.87712,8.82089,8.84687,149769.21775316,0
+NRK.US,D,20140808,000000,8.86399,8.8983,8.84687,8.87712,129215.98504665,0
+NRK.US,D,20140811,000000,8.87135,8.88467,8.84687,8.87135,63488.675139164,0
+NRK.US,D,20140812,000000,8.88467,8.93106,8.85558,8.93106,120171.44540736,0
+NRK.US,D,20140813,000000,8.9357,8.94596,8.86225,8.9041,227009.35868496,0
+NRK.US,D,20140814,000000,8.92247,8.92247,8.8837,8.89743,133822.56574134,0
+NRK.US,D,20140815,000000,8.9125,8.9357,8.89743,8.91871,144422.9772344,0
+NRK.US,D,20140818,000000,8.9041,8.92247,8.8403,8.85365,320934.77696341,0
+NRK.US,D,20140819,000000,8.87036,8.92247,8.87036,8.91871,164497.24141145,0
+NRK.US,D,20140820,000000,8.92247,8.93011,8.87036,8.89086,92978.860601461,0
+NRK.US,D,20140821,000000,8.9041,8.9041,8.87036,8.89086,122609.73660373,0
+NRK.US,D,20140822,000000,8.87617,8.89743,8.84494,8.87617,164806.55370152,0
+NRK.US,D,20140825,000000,8.86225,8.9041,8.86225,8.87036,106952.74158594,0
+NRK.US,D,20140826,000000,8.87036,8.9041,8.86225,8.89086,140661.57426876,0
+NRK.US,D,20140827,000000,8.91871,8.94035,8.89743,8.94035,123129.0502145,0
+NRK.US,D,20140828,000000,8.9357,8.97013,8.93011,8.97013,146383.33439055,0
+NRK.US,D,20140829,000000,8.95311,8.9796,8.95311,8.95311,113424.50642447,0
+NRK.US,D,20140902,000000,8.93011,8.96152,8.92247,8.94035,251828.82511815,0
+NRK.US,D,20140903,000000,8.94035,8.95311,8.9125,8.92247,211019.25812402,0
+NRK.US,D,20140904,000000,8.89086,8.91871,8.87036,8.87617,276034.83941753,0
+NRK.US,D,20140905,000000,8.87617,8.91871,8.86225,8.87617,184986.33578358,0
+NRK.US,D,20140908,000000,8.87036,8.89086,8.86225,8.86225,220932.76874546,0
+NRK.US,D,20140909,000000,8.8403,8.87617,8.82573,8.85365,230040.41222986,0
+NRK.US,D,20140910,000000,8.85365,8.86225,8.81517,8.84494,218045.5092083,0
+NRK.US,D,20140911,000000,8.83663,8.86572,8.81711,8.85721,194535.70618393,0
+NRK.US,D,20140912,000000,8.83037,8.87327,8.81237,8.81711,266968.57550371,0
+NRK.US,D,20140915,000000,8.80608,8.80608,8.72943,8.76656,345880.45108688,0
+NRK.US,D,20140916,000000,8.71511,8.73803,8.67441,8.70187,405933.58737873,0
+NRK.US,D,20140917,000000,8.72943,8.79218,8.71511,8.72217,182259.42208243,0
+NRK.US,D,20140918,000000,8.72943,8.76656,8.69549,8.69549,177196.63162211,0
+NRK.US,D,20140919,000000,8.71511,8.74636,8.68177,8.72943,271613.43230119,0
+NRK.US,D,20140922,000000,8.77022,8.78462,8.71511,8.77022,264946.14899167,0
+NRK.US,D,20140923,000000,8.77022,8.78462,8.72943,8.72943,148844.38435073,0
+NRK.US,D,20140924,000000,8.72943,8.77022,8.70187,8.70632,199939.87810154,0
+NRK.US,D,20140925,000000,8.72217,8.73803,8.67441,8.72943,182181.8353876,0
+NRK.US,D,20140926,000000,8.70187,8.76656,8.68177,8.68951,181266.31238853,0
+NRK.US,D,20140929,000000,8.68951,8.72943,8.68177,8.70187,118256.60577883,0
+NRK.US,D,20140930,000000,8.70187,8.77022,8.68177,8.77022,264276.83443754,0
+NRK.US,D,20141001,000000,8.80608,8.83037,8.79218,8.79972,154794.76659997,0
+NRK.US,D,20141002,000000,8.82183,8.83663,8.77022,8.80608,312525.4137325,0
+NRK.US,D,20141003,000000,8.82183,8.83663,8.81711,8.81711,114854.17058799,0
+NRK.US,D,20141006,000000,8.83663,8.88738,8.82183,8.86572,195722.26537026,0
+NRK.US,D,20141007,000000,8.84978,8.90884,8.83037,8.90884,181704.93583667,0
+NRK.US,D,20141008,000000,8.89454,8.93387,8.881,8.93387,132433.24665915,0
+NRK.US,D,20141009,000000,8.94219,8.95785,8.83037,8.83037,188196.35597123,0
+NRK.US,D,20141010,000000,8.86225,8.8837,8.81517,8.84494,160637.56196572,0
+NRK.US,D,20141013,000000,8.8403,8.87617,8.80338,8.86225,165288.62569877,0
+NRK.US,D,20141014,000000,8.8837,8.89086,8.8403,8.87036,205140.25563401,0
+NRK.US,D,20141015,000000,8.8837,8.93195,8.8837,8.89086,166268.28703225,0
+NRK.US,D,20141016,000000,8.89086,8.92344,8.8837,8.89743,136915.68864212,0
+NRK.US,D,20141017,000000,8.93668,8.93668,8.86225,8.86225,150268.8760679,0
+NRK.US,D,20141020,000000,8.89743,8.99535,8.89743,8.9796,230374.55226227,0
+NRK.US,D,20141021,000000,8.99535,9.00019,8.94122,8.98773,287683.18853548,0
+NRK.US,D,20141022,000000,8.9796,8.98773,8.94693,8.95505,114893.48118004,0
+NRK.US,D,20141023,000000,8.96346,8.97206,8.92344,8.94122,135478.78305376,0
+NRK.US,D,20141024,000000,8.93668,8.94693,8.93195,8.94693,119572.47612324,0
+NRK.US,D,20141027,000000,8.94122,8.94693,8.92344,8.92344,188514.9786647,0
+NRK.US,D,20141028,000000,8.94122,8.97206,8.92344,8.97206,168077.60875579,0
+NRK.US,D,20141029,000000,8.9796,8.98773,8.92344,8.96346,143848.83569261,0
+NRK.US,D,20141030,000000,8.97206,8.98773,8.92344,8.92344,378556.86348374,0
+NRK.US,D,20141031,000000,8.94122,8.95505,8.89086,8.94693,255175.39788872,0
+NRK.US,D,20141103,000000,8.96346,8.97206,8.93668,8.96346,271493.4315465,0
+NRK.US,D,20141104,000000,8.96346,9.00754,8.94693,8.96346,276150.70221515,0
+NRK.US,D,20141105,000000,8.98773,8.98773,8.91348,8.94693,179497.33574629,0
+NRK.US,D,20141106,000000,8.93668,8.94122,8.91348,8.91348,175136.96349655,0
+NRK.US,D,20141107,000000,8.91348,8.95505,8.89743,8.93668,230514.20831299,0
+NRK.US,D,20141110,000000,8.92344,8.93668,8.89743,8.93195,189080.84429236,0
+NRK.US,D,20141111,000000,8.91348,9.00754,8.89743,9.00754,343375.9525776,0
+NRK.US,D,20141112,000000,8.99631,9.01033,8.95128,8.98308,180557.68724239,0
+NRK.US,D,20141113,000000,8.96733,9.01033,8.96733,8.9767,142776.07032534,0
+NRK.US,D,20141114,000000,8.99631,9.03238,8.98308,9.03238,157354.09304029,0
+NRK.US,D,20141117,000000,9.05444,9.05444,8.95882,8.98308,196999.85961188,0
+NRK.US,D,20141118,000000,8.99061,8.99061,8.96733,8.98308,152759.92621676,0
+NRK.US,D,20141119,000000,8.98308,9.01817,8.96733,8.98308,113901.4059754,0
+NRK.US,D,20141120,000000,9.00483,9.04186,8.96733,8.96733,148953.0057235,0
+NRK.US,D,20141121,000000,9.00483,9.00483,8.96733,8.9767,104733.76211366,0
+NRK.US,D,20141124,000000,8.96733,8.99061,8.95882,8.95882,281767.97892125,0
+NRK.US,D,20141125,000000,8.98308,9.00483,8.9215,8.98308,257617.82704214,0
+NRK.US,D,20141126,000000,9.00483,9.00483,8.98308,8.99631,116092.45423756,0
+NRK.US,D,20141128,000000,8.98308,9.00483,8.96733,8.9767,59365.200930979,0
+NRK.US,D,20141201,000000,9.01817,9.01817,8.9767,9.01817,259756.1163518,0
+NRK.US,D,20141202,000000,9.02581,9.02581,8.94315,8.98308,506653.53114623,0
+NRK.US,D,20141203,000000,9.00483,9.02581,8.9767,8.99061,237297.35442013,0
+NRK.US,D,20141204,000000,8.98308,9.01817,8.9767,9.01033,160693.42438599,0
+NRK.US,D,20141205,000000,8.98308,9.01033,8.93841,8.98308,157212.36801103,0
+NRK.US,D,20141208,000000,8.96733,8.98308,8.95128,8.98308,121689.04115834,0
+NRK.US,D,20141209,000000,8.95882,8.98308,8.94315,8.9767,180271.13371612,0
+NRK.US,D,20141210,000000,8.98308,9.01817,8.96733,8.9767,158828.24024215,0
+NRK.US,D,20141211,000000,8.99827,9.01236,8.97862,8.97862,156396.15598138,0
+NRK.US,D,20141212,000000,8.97862,9.01236,8.96066,9.01236,193453.63041328,0
+NRK.US,D,20141215,000000,9.01236,9.01236,8.95224,8.98483,158801.34352126,0
+NRK.US,D,20141216,000000,8.99827,9.01912,8.99256,8.99256,200819.19397632,0
+NRK.US,D,20141217,000000,8.97862,9.04398,8.97862,9.02764,153165.44600843,0
+NRK.US,D,20141218,000000,9.03411,9.03411,9.01236,9.03411,143004.69245278,0
+NRK.US,D,20141219,000000,9.03411,9.03411,9.01236,9.01236,115407.62234446,0
+NRK.US,D,20141222,000000,9.01912,9.03411,9.00579,9.01236,165005.1756403,0
+NRK.US,D,20141223,000000,9.01912,9.03411,8.99256,9.01236,215414.80300875,0
+NRK.US,D,20141224,000000,9.02764,9.02764,8.99827,9.01912,89152.284812179,0
+NRK.US,D,20141226,000000,9.01236,9.01912,9.00579,9.01912,116194.86867474,0
+NRK.US,D,20141229,000000,8.99256,9.01236,8.96066,8.98483,243466.01390417,0
+NRK.US,D,20141230,000000,8.96915,9.01236,8.96066,9.01236,202482.6527136,0
+NRK.US,D,20141231,000000,8.99827,9.01912,8.96915,8.96915,271047.56667352,0
+NRK.US,D,20150102,000000,8.97862,9.03411,8.96915,9.02764,261598.54173184,0
+NRK.US,D,20150105,000000,9.04398,9.07705,9.03411,9.06874,232807.67101232,0
+NRK.US,D,20150106,000000,9.08352,9.12392,9.08352,9.09028,351894.97167052,0
+NRK.US,D,20150107,000000,9.10372,9.15785,9.09706,9.15013,329298.62266666,0
+NRK.US,D,20150108,000000,9.15785,9.3534,9.15013,9.15785,676812.53230213,0
+NRK.US,D,20150109,000000,9.17226,9.22773,9.15785,9.21034,229161.09635506,0
+NRK.US,D,20150112,000000,9.22773,9.22773,9.19681,9.21808,229599.7198032,0
+NRK.US,D,20150113,000000,9.24225,9.26254,9.2287,9.23547,183214.25567354,0
+NRK.US,D,20150114,000000,9.24901,9.27028,9.21903,9.24225,207163.71663534,0
+NRK.US,D,20150115,000000,9.26254,9.27897,9.24225,9.27028,276930.70712058,0
+NRK.US,D,20150116,000000,9.27897,9.2983,9.2287,9.24901,188879.1188858,0
+NRK.US,D,20150120,000000,9.24901,9.28671,9.23547,9.25675,223705.19997423,0
+NRK.US,D,20150121,000000,9.24901,9.29348,9.21903,9.21903,264722.69931054,0
+NRK.US,D,20150122,000000,9.2287,9.24901,9.19777,9.19777,167974.15982935,0
+NRK.US,D,20150123,000000,9.20551,9.24901,9.19198,9.21034,174888.68607306,0
+NRK.US,D,20150126,000000,9.24225,9.27028,9.20551,9.21903,164441.37899117,0
+NRK.US,D,20150127,000000,9.23547,9.27028,9.23547,9.27028,114425.89203248,0
+NRK.US,D,20150128,000000,9.30507,9.37563,9.29348,9.36887,247002.9326994,0
+NRK.US,D,20150129,000000,9.39303,9.45104,9.36887,9.42107,214155.8295739,0
+NRK.US,D,20150130,000000,9.45104,9.49067,9.42688,9.43364,146932.64818998,0
+NRK.US,D,20150202,000000,9.46359,9.51195,9.43846,9.49841,227731.43219154,0
+NRK.US,D,20150203,000000,9.47811,9.49841,9.42107,9.42107,201577.47460718,0
+NRK.US,D,20150204,000000,9.42688,9.42688,9.3418,9.34858,147522.30707073,0
+NRK.US,D,20150205,000000,9.35437,9.39692,9.32634,9.32634,167402.08726609,0
+NRK.US,D,20150206,000000,9.30896,9.31765,9.23547,9.23547,288616.29785205,0
+NRK.US,D,20150209,000000,9.25675,9.26254,9.21903,9.25675,204029.21416398,0
+NRK.US,D,20150210,000000,9.25675,9.25675,9.19777,9.21903,228149.36585441,0
+NRK.US,D,20150211,000000,9.26254,9.26254,9.19294,9.19294,124032.15934237,0
+NRK.US,D,20150212,000000,9.19294,9.19777,9.12875,9.1364,271160.32600334,0
+NRK.US,D,20150213,000000,9.15977,9.16752,9.12392,9.12875,229225.23468945,0
+NRK.US,D,20150217,000000,9.14412,9.14412,8.95882,8.98308,575587.75777357,0
+NRK.US,D,20150218,000000,8.99061,9.10749,8.95882,9.10372,332831.40350485,0
+NRK.US,D,20150219,000000,9.11726,9.17226,9.11726,9.15977,186728.41570495,0
+NRK.US,D,20150220,000000,9.15977,9.20649,9.15977,9.16752,114552.09972276,0
+NRK.US,D,20150223,000000,9.17999,9.22001,9.14412,9.18714,168640.37091565,0
+NRK.US,D,20150224,000000,9.17226,9.24999,9.15977,9.24321,135692.9223315,0
+NRK.US,D,20150225,000000,9.24999,9.26254,9.21132,9.24321,174787.30612514,0
+NRK.US,D,20150226,000000,9.24321,9.24321,9.17999,9.19777,143638.83437191,0
+NRK.US,D,20150227,000000,9.22001,9.22969,9.17999,9.20649,212441.68086266,0
+NRK.US,D,20150302,000000,9.22969,9.24321,9.19294,9.19294,211586.15824095,0
+NRK.US,D,20150303,000000,9.19294,9.22001,9.18714,9.18714,159010.31035269,0
+NRK.US,D,20150304,000000,9.21132,9.23646,9.20649,9.22969,140916.05862781,0
+NRK.US,D,20150305,000000,9.21132,9.24999,9.19777,9.21132,148750.24582766,0
+NRK.US,D,20150306,000000,9.18714,9.18714,9.09706,9.09706,280830.73164763,0
+NRK.US,D,20150309,000000,9.09028,9.15205,9.09028,9.12875,168838.99285443,0
+NRK.US,D,20150310,000000,9.1364,9.17226,9.1364,9.16752,121394.21171798,0
+NRK.US,D,20150311,000000,9.16849,9.18095,9.12973,9.13735,140966.74860177,0
+NRK.US,D,20150312,000000,9.15301,9.17322,9.10835,9.12973,177979.73999531,0
+NRK.US,D,20150313,000000,9.10835,9.12973,9.09706,9.09706,105513.76701907,0
+NRK.US,D,20150316,000000,9.10372,9.12392,9.09028,9.09706,116715.21677477,0
+NRK.US,D,20150317,000000,9.09706,9.09706,9.06874,9.07705,129760.12639975,0
+NRK.US,D,20150318,000000,9.09706,9.21226,9.07705,9.21226,227474.87885396,0
+NRK.US,D,20150319,000000,9.18095,9.18095,9.10372,9.12973,115440.72600093,0
+NRK.US,D,20150320,000000,9.15301,9.22098,9.12973,9.19391,129195.29526136,0
+NRK.US,D,20150323,000000,9.21226,9.25769,9.1881,9.19875,44244.071352194,0
+NRK.US,D,20150324,000000,9.22969,9.2374,9.21226,9.22969,60986.245608407,0
+NRK.US,D,20150325,000000,9.2374,9.2374,9.18095,9.19391,110046.89897598,0
+NRK.US,D,20150326,000000,9.17322,9.19391,9.16849,9.17322,99269.589818713,0
+NRK.US,D,20150327,000000,9.19391,9.22098,9.16849,9.20649,94731.285415474,0
+NRK.US,D,20150330,000000,9.19875,9.22969,9.17322,9.1881,121394.21171798,0
+NRK.US,D,20150331,000000,9.17322,9.21226,9.15301,9.21226,125072.85554244,0
+NRK.US,D,20150401,000000,9.2374,9.2722,9.19875,9.22098,160964.46057328,0
+NRK.US,D,20150402,000000,9.22969,9.24515,9.19875,9.22098,142666.4144633,0
+NRK.US,D,20150406,000000,9.22098,9.24515,9.19875,9.20649,170886.24710883,0
+NRK.US,D,20150407,000000,9.22098,9.25093,9.19875,9.25093,106016.52880161,0
+NRK.US,D,20150408,000000,9.25093,9.26448,9.24515,9.25769,89201.940296875,0
+NRK.US,D,20150409,000000,9.25769,9.2722,9.19391,9.20649,220954.49302,0
+NRK.US,D,20150410,000000,9.24515,9.25769,9.21226,9.21226,110620.00602849,0
+NRK.US,D,20150413,000000,9.24515,9.25191,9.1881,9.1997,185899.78980411,0
+NRK.US,D,20150414,000000,9.23838,9.32924,9.23063,9.32924,156545.12243546,0
+NRK.US,D,20150415,000000,9.31375,9.32924,9.2896,9.32343,211764.09039443,0
+NRK.US,D,20150416,000000,9.30604,9.32343,9.2896,9.32343,108252.06010212,0
+NRK.US,D,20150417,000000,9.29636,9.32343,9.29636,9.31375,112363.12043913,0
+NRK.US,D,20150420,000000,9.29636,9.33793,9.2896,9.30412,100976.49710508,0
+NRK.US,D,20150421,000000,9.29636,9.32924,9.29636,9.31375,79224.291341043,0
+NRK.US,D,20150422,000000,9.31375,9.32924,9.26544,9.27318,98078.892675307,0
+NRK.US,D,20150423,000000,9.2809,9.30604,9.26544,9.2809,99935.800905034,0
+NRK.US,D,20150424,000000,9.27318,9.30604,9.26544,9.2809,113657.266509,0
+NRK.US,D,20150427,000000,9.2809,9.2896,9.26544,9.27318,73125.977126982,0
+NRK.US,D,20150428,000000,9.2809,9.30604,9.27318,9.2896,151429.57302263,0
+NRK.US,D,20150429,000000,9.26544,9.2809,9.25191,9.26544,107564.12474125,0
+NRK.US,D,20150430,000000,9.25191,9.2896,9.23838,9.26544,267068.92096235,0
+NRK.US,D,20150501,000000,9.2809,9.2809,9.1881,9.22194,284992.48195861,0
+NRK.US,D,20150504,000000,9.24515,9.25868,9.16076,9.23063,421345.40844083,0
+NRK.US,D,20150505,000000,9.19486,9.21325,9.17322,9.1881,171218.31816273,0
+NRK.US,D,20150506,000000,9.18193,9.1881,9.10835,9.12392,365102.29611004,0
+NRK.US,D,20150507,000000,9.11822,9.14634,9.10835,9.13735,173924.54207859,0
+NRK.US,D,20150508,000000,9.16076,9.1997,9.16076,9.18193,130713.9255016,0
+NRK.US,D,20150511,000000,9.18193,9.1997,9.10835,9.12392,147645.41129319,0
+NRK.US,D,20150512,000000,9.10372,9.12973,9.09028,9.12392,235549.06756317,0
+NRK.US,D,20150513,000000,9.12973,9.14634,9.11918,9.11918,161707.22386519,0
+NRK.US,D,20150514,000000,9.11918,9.13735,9.09801,9.09801,162964.12832151,0
+NRK.US,D,20150515,000000,9.12973,9.16944,9.11918,9.13735,119141.09409994,0
+NRK.US,D,20150518,000000,9.13735,9.16171,9.10372,9.12973,163171.0261744,0
+NRK.US,D,20150519,000000,9.10932,9.12973,9.09801,9.11918,116516.594836,0
+NRK.US,D,20150520,000000,9.12973,9.14634,9.10372,9.12973,111335.87259952,0
+NRK.US,D,20150521,000000,9.12973,9.15399,9.11918,9.12973,128125.63336189,0
+NRK.US,D,20150522,000000,9.11918,9.12973,9.10932,9.10932,77407.72819263,0
+NRK.US,D,20150526,000000,9.09125,9.12973,9.09125,9.11918,103634.10002551,0
+NRK.US,D,20150527,000000,9.10932,9.14634,9.10372,9.13735,221827.60195923,0
+NRK.US,D,20150528,000000,9.13735,9.17418,9.12973,9.15399,141507.78648709,0
+NRK.US,D,20150529,000000,9.14634,9.16944,9.12392,9.14634,151589.91885864,0
+NRK.US,D,20150601,000000,9.17418,9.20842,9.15399,9.20842,156496.50144003,0
+NRK.US,D,20150602,000000,9.18289,9.1881,9.10372,9.10932,246258.10042897,0
+NRK.US,D,20150603,000000,9.12392,9.12392,9.06969,9.08448,230402.48347242,0
+NRK.US,D,20150604,000000,9.07791,9.10372,9.01236,9.01912,190922.23518313,0
+NRK.US,D,20150605,000000,8.98212,8.99827,8.93195,8.93668,363162.62873914,0
+NRK.US,D,20150608,000000,8.96635,8.96635,8.87036,8.91426,338855.23449184,0
+NRK.US,D,20150609,000000,8.91426,8.92053,8.86225,8.89743,522689.1492348,0
+NRK.US,D,20150610,000000,8.89086,8.93668,8.86225,8.93195,183839.08718929,0
+NRK.US,D,20150611,000000,8.94935,8.98124,8.94219,8.9654,141941.23748891,0
+NRK.US,D,20150612,000000,8.94219,9.02677,8.94219,9.01132,139551.56728798,0
+NRK.US,D,20150615,000000,9.03316,9.06874,9.01817,9.05538,204430.5959986,0
+NRK.US,D,20150616,000000,9.061,9.06874,9.01817,9.03316,113122.43555924,0
+NRK.US,D,20150617,000000,9.03316,9.12973,9.03316,9.11918,202195.06469807,0
+NRK.US,D,20150618,000000,9.08352,9.13735,9.08352,9.11918,147660.92863218,0
+NRK.US,D,20150619,000000,9.12973,9.1881,9.12973,9.18289,82223.275718747,0
+NRK.US,D,20150622,000000,9.14634,9.15399,9.09801,9.10372,160805.14922655,0
+NRK.US,D,20150623,000000,9.09801,9.15399,9.08352,9.09801,156069.25737381,0
+NRK.US,D,20150624,000000,9.09125,9.11918,9.02677,9.03316,359508.81265703,0
+NRK.US,D,20150625,000000,9.061,9.061,8.9654,8.98124,303577.08159483,0
+NRK.US,D,20150626,000000,8.9654,8.98124,8.93668,8.94935,303995.01525767,0
+NRK.US,D,20150629,000000,8.94935,8.97476,8.86853,8.9041,352239.45659559,0
+NRK.US,D,20150630,000000,8.91967,8.97476,8.87519,8.97476,255261.26049768,0
+NRK.US,D,20150701,000000,8.99061,9.00579,8.92344,9.00579,220936.9067025,0
+NRK.US,D,20150702,000000,9.02677,9.04282,9.00579,9.04282,116619.00927317,0
+NRK.US,D,20150706,000000,9.03316,9.09125,8.9973,9.06874,156050.63656705,0
+NRK.US,D,20150707,000000,9.06874,9.11918,9.06874,9.09125,110466.90161736,0
+NRK.US,D,20150708,000000,9.05538,9.11918,9.05538,9.09801,106134.46057774,0
+NRK.US,D,20150709,000000,9.10372,9.12392,9.06874,9.10372,71595.967504828,0
+NRK.US,D,20150710,000000,9.06874,9.10932,9.05538,9.09125,153817.17424505,0
+NRK.US,D,20150713,000000,9.08931,9.10835,9.05907,9.05907,108566.54483852,0
+NRK.US,D,20150714,000000,9.04087,9.05907,9.03141,9.04969,197921.58954652,0
+NRK.US,D,20150715,000000,9.02483,9.06776,9.0172,9.04969,92552.651024498,0
+NRK.US,D,20150716,000000,9.06776,9.08931,9.03141,9.03141,183455.29167216,0
+NRK.US,D,20150717,000000,9.05444,9.07511,9.03141,9.03141,71122.171421699,0
+NRK.US,D,20150720,000000,9.03141,9.04087,8.95505,8.96442,168972.44196956,0
+NRK.US,D,20150721,000000,8.94122,9.05444,8.94122,9.04087,201546.43992925,0
+NRK.US,D,20150722,000000,9.03141,9.06776,9.03141,9.05907,137382.24330037,0
+NRK.US,D,20150723,000000,9.05444,9.09706,9.05444,9.09706,45100.628463176,0
+NRK.US,D,20150724,000000,9.0817,9.12973,9.05907,9.12392,83792.595932951,0
+NRK.US,D,20150727,000000,9.12392,9.15399,9.0817,9.10835,82675.34752732,0
+NRK.US,D,20150728,000000,9.08931,9.09706,9.04087,9.04087,98961.3120179,0
+NRK.US,D,20150729,000000,9.05444,9.08931,9.03141,9.07511,119560.06225206,0
+NRK.US,D,20150730,000000,9.04969,9.0817,9.04969,9.05907,101334.43039059,0
+NRK.US,D,20150731,000000,9.0817,9.14634,9.06776,9.14634,63190.742230996,0
+NRK.US,D,20150803,000000,9.17322,9.20067,9.11822,9.12392,229479.71904851,0
+NRK.US,D,20150804,000000,9.16944,9.17322,9.09706,9.10372,165493.45457312,0
+NRK.US,D,20150805,000000,9.12392,9.12392,9.06776,9.0817,124161.47050043,0
+NRK.US,D,20150806,000000,9.0817,9.0817,9.04087,9.07511,88929.869620316,0
+NRK.US,D,20150807,000000,9.07511,9.11822,9.06776,9.09706,81565.340546542,0
+NRK.US,D,20150810,000000,9.10372,9.10835,9.06776,9.0817,107312.74384999,0
+NRK.US,D,20150811,000000,9.08931,9.16944,9.0817,9.14634,128885.98297128,0
+NRK.US,D,20150812,000000,9.18095,9.1997,9.13542,9.14412,86595.027350405,0
+NRK.US,D,20150813,000000,9.11629,9.15301,9.11629,9.13542,83409.834905096,0
+NRK.US,D,20150814,000000,9.10372,9.13542,9.0808,9.13542,142150.20432033,0
+NRK.US,D,20150817,000000,9.13542,9.16849,9.08738,9.11629,130792.5466857,0
+NRK.US,D,20150818,000000,9.10372,9.12306,9.0808,9.0808,91024.710380875,0
+NRK.US,D,20150819,000000,9.0808,9.08738,9.05907,9.06583,67890.426959489,0
+NRK.US,D,20150820,000000,9.06583,9.10652,9.04872,9.09608,137853.97040498,0
+NRK.US,D,20150821,000000,9.08738,9.15977,9.07453,9.13542,176376.28163538,0
+NRK.US,D,20150824,000000,9.10372,9.12875,9.00937,9.09608,280522.45384681,0
+NRK.US,D,20150825,000000,9.06583,9.13542,9.04872,9.04872,172493.84342582,0
+NRK.US,D,20150826,000000,9.07453,9.09608,9.02388,9.04872,40043.010449174,0
+NRK.US,D,20150827,000000,9.07453,9.10372,9.03895,9.03895,103495.47846409,0
+NRK.US,D,20150828,000000,9.03895,9.05258,9.03055,9.04872,75785.649025937,0
+NRK.US,D,20150831,000000,9.05907,9.09608,9.03055,9.09608,144091.94066974,0
+NRK.US,D,20150901,000000,9.12875,9.13542,9.07453,9.0808,174434.54528598,0
+NRK.US,D,20150902,000000,9.11629,9.11629,9.07453,9.10372,70938.032332624,0
+NRK.US,D,20150903,000000,9.09608,9.12875,9.06583,9.06583,102663.74909544,0
+NRK.US,D,20150904,000000,9.08738,9.09608,9.04872,9.06583,94630.939956821,0
+NRK.US,D,20150908,000000,9.0808,9.11629,9.06583,9.06583,121790.42110627,0
+NRK.US,D,20150909,000000,9.09608,9.10652,9.06583,9.09608,102530.29998032,0
+NRK.US,D,20150910,000000,9.0808,9.10652,9.06583,9.0808,95373.703248713,0
+NRK.US,D,20150911,000000,9.09608,9.10276,9.04689,9.07985,147419.89263354,0
+NRK.US,D,20150914,000000,9.0726,9.09608,9.02193,9.04689,218854.47981313,0
+NRK.US,D,20150915,000000,9.03702,9.04689,9.00019,9.02193,189618.77870988,0
+NRK.US,D,20150916,000000,9.00019,9.02193,9.00019,9.00754,87705.034331182,0
+NRK.US,D,20150917,000000,8.99353,9.13446,8.99353,9.13446,273579.99639294,0
+NRK.US,D,20150918,000000,9.10566,9.13446,9.07985,9.10566,201476.09465926,0
+NRK.US,D,20150921,000000,9.10566,9.12306,9.06391,9.06391,102188.91852305,0
+NRK.US,D,20150922,000000,9.07985,9.13446,9.07985,9.11532,243957.39630479,0
+NRK.US,D,20150923,000000,9.10566,9.12779,9.10276,9.12306,93145.41337304,0
+NRK.US,D,20150924,000000,9.12306,9.21226,9.10566,9.13446,335815.90503284,0
+NRK.US,D,20150925,000000,9.14317,9.15977,9.07985,9.12306,147837.8262964,0
+NRK.US,D,20150928,000000,9.11532,9.15977,9.05162,9.06391,213114.09888457,0
+NRK.US,D,20150929,000000,9.0726,9.11532,9.0726,9.11532,75301.508050167,0
+NRK.US,D,20150930,000000,9.08642,9.12779,9.07985,9.12779,113629.33529886,0
+NRK.US,D,20151001,000000,9.16752,9.16752,9.12306,9.13446,129354.60660808,0
+NRK.US,D,20151002,000000,9.17999,9.19294,9.15205,9.17999,133768.77229958,0
+NRK.US,D,20151005,000000,9.18714,9.19875,9.17226,9.17226,142318.82607045,0
+NRK.US,D,20151006,000000,9.16752,9.20649,9.16752,9.19294,99841.662381966,0
+NRK.US,D,20151007,000000,9.17226,9.18714,9.11532,9.15977,132282.21122654,0
+NRK.US,D,20151008,000000,9.17999,9.20649,9.16752,9.19294,75301.508050167,0
+NRK.US,D,20151009,000000,9.19294,9.20649,9.15977,9.15977,72672.870829143,0
+NRK.US,D,20151012,000000,9.16752,9.20649,9.15977,9.18714,75097.713665066,0
+NRK.US,D,20151013,000000,9.20649,9.21132,9.18618,9.18618,136720.17017112,0
+NRK.US,D,20151014,000000,9.20649,9.2374,9.17226,9.19777,236510.10808987,0
+NRK.US,D,20151015,000000,9.19777,9.24515,9.18618,9.19777,146603.68060389,0
+NRK.US,D,20151016,000000,9.22969,9.22969,9.20649,9.22969,102266.5052179,0
+NRK.US,D,20151019,000000,9.24515,9.25286,9.19777,9.22969,133048.76777152,0
+NRK.US,D,20151020,000000,9.22001,9.22969,9.18618,9.22969,120111.44503002,0
+NRK.US,D,20151021,000000,9.22001,9.27414,9.22001,9.2664,171857.63252817,0
+NRK.US,D,20151022,000000,9.28188,9.30507,9.2664,9.29058,149481.62973765,0
+NRK.US,D,20151023,000000,9.29058,9.33118,9.25286,9.30798,82224.310208012,0
+NRK.US,D,20151026,000000,9.30507,9.32442,9.29058,9.32442,91285.40167552,0
+NRK.US,D,20151027,000000,9.32442,9.32442,9.29734,9.31573,80577.403298973,0
+NRK.US,D,20151028,000000,9.31573,9.3853,9.29734,9.32442,120654.55189388,0
+NRK.US,D,20151029,000000,9.32442,9.33118,9.29058,9.31573,139877.43140629,0
+NRK.US,D,20151030,000000,9.29734,9.32442,9.29734,9.31573,62593.841925395,0
+NRK.US,D,20151102,000000,9.36115,9.36887,9.33118,9.36115,120770.4146915,0
+NRK.US,D,20151103,000000,9.3853,9.3853,9.30507,9.33118,149914.04625019,0
+NRK.US,D,20151104,000000,9.32442,9.32442,9.29058,9.30798,122609.73660373,0
+NRK.US,D,20151105,000000,9.29058,9.31573,9.28188,9.31573,97318.54306592,0
+NRK.US,D,20151106,000000,9.2664,9.27414,9.19777,9.21132,245158.43834085,0
+NRK.US,D,20151109,000000,9.19198,9.19777,9.13252,9.17226,342536.9817841,0
+NRK.US,D,20151110,000000,9.16367,9.23646,9.14915,9.17709,235960.79429044,0
+NRK.US,D,20151111,000000,9.17226,9.19198,9.14915,9.17709,122427.66649318,0
+NRK.US,D,20151112,000000,9.16367,9.2287,9.16367,9.16367,206038.19231557,0
+NRK.US,D,20151113,000000,9.19198,9.26544,9.19198,9.21903,145783.33061715,0
+NRK.US,D,20151116,000000,9.25868,9.26544,9.21903,9.25191,245521.54407268,0
+NRK.US,D,20151117,000000,9.26544,9.29636,9.24515,9.25191,194832.60460284,0
+NRK.US,D,20151118,000000,9.25868,9.2896,9.23646,9.2896,133078.76796018,0
+NRK.US,D,20151119,000000,9.27318,9.34761,9.27318,9.31474,142916.76086529,0
+NRK.US,D,20151120,000000,9.35437,9.36887,9.2896,9.32343,163953.10005834,0
+NRK.US,D,20151123,000000,9.34761,9.39981,9.29636,9.30412,148516.45125389,0
+NRK.US,D,20151124,000000,9.32343,9.36115,9.29251,9.33118,152207.50894952,0
+NRK.US,D,20151125,000000,9.32343,9.34761,9.29636,9.30701,193605.70033517,0
+NRK.US,D,20151127,000000,9.34761,9.35437,9.30412,9.31474,50954.803210822,0
+NRK.US,D,20151130,000000,9.30701,9.36115,9.30701,9.36115,206994.06039595,0
+NRK.US,D,20151201,000000,9.39303,9.42978,9.35437,9.39981,282405.22430816,0
+NRK.US,D,20151202,000000,9.43557,9.43557,9.36115,9.36115,135838.7853178,0
+NRK.US,D,20151203,000000,9.36887,9.36887,9.27318,9.2809,206440.60863946,0
+NRK.US,D,20151204,000000,9.2896,9.33987,9.2809,9.33987,157262.02349574,0
+NRK.US,D,20151207,000000,9.31474,9.32343,9.2809,9.29636,131986.34729691,0
+NRK.US,D,20151208,000000,9.33118,9.37563,9.31474,9.37563,96065.776566645,0
+NRK.US,D,20151209,000000,9.39981,9.40658,9.35437,9.40658,75141.162214174,0
+NRK.US,D,20151210,000000,9.42396,9.42396,9.37563,9.39981,127204.9379165,0
+NRK.US,D,20151211,000000,9.39303,9.42396,9.32343,9.35437,331058.28890552,0
+NRK.US,D,20151214,000000,9.36115,9.39303,9.24515,9.2896,176380.41959244,0
+NRK.US,D,20151215,000000,9.2809,9.33118,9.21034,9.23646,313833.0081628,0
+NRK.US,D,20151216,000000,9.25191,9.31474,9.19777,9.2809,406203.58907676,0
+NRK.US,D,20151217,000000,9.33118,9.41527,9.2896,9.39303,394315.23844945,0
+NRK.US,D,20151218,000000,9.42396,9.47617,9.40658,9.44717,134027.3946157,0
+NRK.US,D,20151221,000000,9.46167,9.48971,9.43557,9.46167,199755.73901245,0
+NRK.US,D,20151222,000000,9.4694,9.48971,9.44138,9.44138,156011.32597498,0
+NRK.US,D,20151223,000000,9.4549,9.50614,9.44138,9.48294,228579.71338842,0
+NRK.US,D,20151224,000000,9.51195,9.52934,9.48971,9.51195,134276.70652844,0
+NRK.US,D,20151228,000000,9.52934,9.53418,9.45201,9.51195,267758.92530176,0
+NRK.US,D,20151229,000000,9.52064,9.52064,9.47617,9.48294,135980.51034702,0
+NRK.US,D,20151230,000000,9.4694,9.5651,9.4694,9.5651,170441.41672511,0
+NRK.US,D,20151231,000000,9.58928,9.62117,9.58928,9.61055,224907.27649955,0
+NRK.US,D,20160104,000000,9.54962,9.57962,9.51195,9.52064,596434.78543121,0
+NRK.US,D,20160105,000000,9.55638,9.60473,9.55638,9.58928,274275.17317867,0
+NRK.US,D,20160106,000000,9.58928,9.61826,9.55638,9.57187,675556.66233507,0
+NRK.US,D,20160107,000000,9.57187,9.59895,9.51195,9.52934,521870.86822661,0
+NRK.US,D,20160108,000000,9.52934,9.60473,9.51195,9.52934,389265.89634957,0
+NRK.US,D,20160111,000000,9.53418,9.54385,9.51195,9.52064,279036.92726303,0
+NRK.US,D,20160112,000000,9.51195,9.54962,9.48971,9.51195,261611.99009226,0
+NRK.US,D,20160113,000000,9.54962,9.54962,9.47521,9.47521,190740.16507256,0
+NRK.US,D,20160114,000000,9.49551,9.49551,9.3534,9.44621,453412.50666092,0
+NRK.US,D,20160115,000000,9.47521,9.51967,9.45974,9.50419,318645.45222113,0
+NRK.US,D,20160119,000000,9.52837,9.54962,9.43945,9.45974,256790.23563056,0
+NRK.US,D,20160120,000000,9.44621,9.47521,9.3911,9.4056,398103.53813594,0
+NRK.US,D,20160121,000000,9.42785,9.48196,9.39786,9.48196,237276.66463484,0
+NRK.US,D,20160122,000000,9.48196,9.51967,9.45974,9.51967,120594.55151653,0
+NRK.US,D,20160125,000000,9.54962,9.54962,9.44621,9.45974,156862.71063965,0
+NRK.US,D,20160126,000000,9.49551,9.54962,9.46748,9.51967,226701.08088414,0
+NRK.US,D,20160127,000000,9.54287,9.57864,9.5332,9.56414,267224.09435203,0
+NRK.US,D,20160128,000000,9.57864,9.60378,9.54962,9.59797,332163.12343998,0
+NRK.US,D,20160129,000000,9.60957,9.68207,9.59991,9.68207,542707.5509916,0
+NRK.US,D,20160201,000000,9.68884,9.7178,9.64148,9.7178,277116.91518816,0
+NRK.US,D,20160202,000000,9.7178,9.771,9.7178,9.7556,329139.31131993,0
+NRK.US,D,20160203,000000,9.77783,9.81161,9.73907,9.79711,181507.34838715,0
+NRK.US,D,20160204,000000,9.80387,9.81161,9.771,9.80387,215374.45792744,0
+NRK.US,D,20160205,000000,9.81161,9.81161,9.7556,9.79129,156160.29242906,0
+NRK.US,D,20160208,000000,9.79711,9.83762,9.771,9.80387,194800.53543562,0
+NRK.US,D,20160209,000000,9.79129,9.80387,9.74683,9.771,257077.82364608,0
+NRK.US,D,20160210,000000,9.78544,9.84548,9.76223,9.81837,195607.43706191,0
+NRK.US,D,20160211,000000,9.88997,9.88997,9.78544,9.83673,249601.56973175,0
+NRK.US,D,20160212,000000,9.8271,9.8271,9.71685,9.75365,166975.87768914,0
+NRK.US,D,20160216,000000,9.76223,9.76223,9.66564,9.66564,146819.88886016,0
+NRK.US,D,20160217,000000,9.6753,9.68401,9.63954,9.65599,97169.576611835,0
+NRK.US,D,20160218,000000,9.69368,9.70914,9.66564,9.70044,100372.35537464,0
+NRK.US,D,20160219,000000,9.73237,9.73237,9.68787,9.69368,81228.097046325,0
+NRK.US,D,20160222,000000,9.71685,9.74587,9.68787,9.69368,143207.45234864,0
+NRK.US,D,20160223,000000,9.69368,9.73713,9.67047,9.73713,124682.85308974,0
+NRK.US,D,20160224,000000,9.73237,9.76905,9.72265,9.76905,143771.24899777,0
+NRK.US,D,20160225,000000,9.78544,9.81161,9.75941,9.79615,145135.74033759,0
+NRK.US,D,20160226,000000,9.78544,9.78544,9.70914,9.73713,181113.20797739,0
+NRK.US,D,20160229,000000,9.75365,9.77687,9.70044,9.74587,282147.6364813,0
+NRK.US,D,20160301,000000,9.76905,9.79615,9.74878,9.79615,297315.31807699,0
+NRK.US,D,20160302,000000,9.80291,9.80291,9.73237,9.75365,126581.14089003,0
+NRK.US,D,20160303,000000,9.76223,9.79615,9.75365,9.78544,98678.896448699,0
+NRK.US,D,20160304,000000,9.75365,9.79615,9.74587,9.76905,206218.19344759,0
+NRK.US,D,20160307,000000,9.78544,9.81837,9.78544,9.81161,333136.57783784,0
+NRK.US,D,20160308,000000,9.83673,9.85896,9.79615,9.8271,184168.05477537,0
+NRK.US,D,20160309,000000,9.84548,9.84548,9.79615,9.79615,161593.43004608,0
+NRK.US,D,20160310,000000,9.8271,9.83673,9.73237,9.76223,186295.9991924,0
+NRK.US,D,20160311,000000,9.79031,9.8174,9.73043,9.78447,136454.30643016,0
+NRK.US,D,20160314,000000,9.8174,9.85129,9.79031,9.82611,147667.13556777,0
+NRK.US,D,20160315,000000,9.85129,9.85797,9.79615,9.8174,153457.17198101,0
+NRK.US,D,20160316,000000,9.8445,9.87253,9.80201,9.87253,212142.71346523,0
+NRK.US,D,20160317,000000,9.88029,9.91221,9.8445,9.89758,159528.58947419,0
+NRK.US,D,20160318,000000,9.91992,9.92667,9.85797,9.9044,194042.25480478,0
+NRK.US,D,20160321,000000,9.91221,9.91221,9.85129,9.86672,123779.74396184,0
+NRK.US,D,20160322,000000,9.86672,9.91221,9.86672,9.9044,122574.56396874,0
+NRK.US,D,20160323,000000,9.91221,9.91221,9.87253,9.87253,116477.28424394,0
+NRK.US,D,20160324,000000,9.9044,9.91221,9.87253,9.88029,115290.72505759,0
+NRK.US,D,20160328,000000,9.88029,9.91221,9.87253,9.9044,124786.30201618,0
+NRK.US,D,20160329,000000,9.91221,9.94016,9.88029,9.94016,240078.06156303,0
+NRK.US,D,20160330,000000,9.94016,9.95652,9.91992,9.94016,178290.08677465,0
+NRK.US,D,20160331,000000,9.97122,9.98846,9.91992,9.97122,347971.15389037,0
+NRK.US,D,20160401,000000,9.97122,9.98846,9.95652,9.95652,179168.36816019,0
+NRK.US,D,20160404,000000,10.0117,10.0117,9.97122,10.0117,187520.83448153,0
+NRK.US,D,20160405,000000,10.0117,10.0774,10.0117,10.0774,184021.15729983,0
+NRK.US,D,20160406,000000,10.0872,10.1431,10.0687,10.1364,253691.94028348,0
+NRK.US,D,20160407,000000,10.1431,10.1431,10.1257,10.1431,151745.09224831,0
+NRK.US,D,20160408,000000,10.1731,10.1848,10.118,10.118,161464.11888801,0
+NRK.US,D,20160411,000000,10.118,10.207,10.118,10.1991,268929.96714915,0
+NRK.US,D,20160412,000000,10.2342,10.2342,10.1731,10.2195,236073.55362026,0
+NRK.US,D,20160413,000000,10.2428,10.2428,10.1778,10.1973,197646.4154022,0
+NRK.US,D,20160414,000000,10.1721,10.2272,10.1721,10.1973,145565.05338235,0
+NRK.US,D,20160415,000000,10.1916,10.2494,10.1778,10.1973,241608.07118518,0
+NRK.US,D,20160418,000000,10.2332,10.2621,10.205,10.2554,202601.618979,0
+NRK.US,D,20160419,000000,10.2554,10.2554,10.205,10.2272,126315.27714907,0
+NRK.US,D,20160420,000000,10.2494,10.2978,10.2494,10.2786,373723.72964013,0
+NRK.US,D,20160421,000000,10.2939,10.3152,10.2786,10.2786,147368.16817032,0
+NRK.US,D,20160422,000000,10.2706,10.3066,10.2706,10.3066,106942.39669331,0
+NRK.US,D,20160425,000000,10.2939,10.2978,10.2621,10.2853,74374.6056692,0
+NRK.US,D,20160426,000000,10.2853,10.2853,10.2428,10.2621,83263.971918805,0
+NRK.US,D,20160427,000000,10.2554,10.3152,10.2554,10.2786,168963.13156619,0
+NRK.US,D,20160428,000000,10.3066,10.3152,10.2786,10.3152,219135.86089306,0
+NRK.US,D,20160429,000000,10.324,10.3394,10.3066,10.3394,91698.162892044,0
+NRK.US,D,20160502,000000,10.3326,10.3558,10.324,10.324,154307.52215641,0
+NRK.US,D,20160503,000000,10.3714,10.3927,10.3326,10.3927,154496.83369181,0
+NRK.US,D,20160504,000000,10.3714,10.407,10.3394,10.3838,141365.0269686,0
+NRK.US,D,20160505,000000,10.3927,10.4264,10.378,10.407,111577.9430874,0
+NRK.US,D,20160506,000000,10.4159,10.4264,10.378,10.3838,176006.96896796,0
+NRK.US,D,20160509,000000,10.378,10.4264,10.378,10.4264,213475.13563787,0
+NRK.US,D,20160510,000000,10.4206,10.4505,10.4206,10.4206,148431.62313421,0
+NRK.US,D,20160511,000000,10.4496,10.466,10.3705,10.4188,197617.44970278,0
+NRK.US,D,20160512,000000,10.3974,10.4332,10.3705,10.4139,129372.19292557,0
+NRK.US,D,20160513,000000,10.4574,10.4574,10.4139,10.4139,193766.04617116,0
+NRK.US,D,20160516,000000,10.4418,10.4418,10.406,10.4139,176030.76222105,0
+NRK.US,D,20160517,000000,10.4254,10.4574,10.3974,10.4574,150404.39416155,0
+NRK.US,D,20160518,000000,10.466,10.466,10.2399,10.2834,462882.2213879,0
+NRK.US,D,20160519,000000,10.2919,10.2919,10.1636,10.1808,469882.61024057,0
+NRK.US,D,20160520,000000,10.1769,10.211,10.1556,10.1721,248320.87202233,0
+NRK.US,D,20160523,000000,10.2177,10.2766,10.1963,10.2399,160857.90817904,0
+NRK.US,D,20160524,000000,10.2474,10.2766,10.2129,10.2399,138165.35167358,0
+NRK.US,D,20160525,000000,10.2687,10.2919,10.2242,10.2242,136869.1366252,0
+NRK.US,D,20160526,000000,10.2766,10.3047,10.2399,10.2687,247830.52411098,0
+NRK.US,D,20160527,000000,10.2687,10.3047,10.2474,10.2474,98910.622043942,0
+NRK.US,D,20160531,000000,10.211,10.2534,10.1769,10.2534,193816.73614512,0
+NRK.US,D,20160601,000000,10.2968,10.3705,10.2603,10.3462,153594.75905317,0
+NRK.US,D,20160602,000000,10.377,10.4168,10.3462,10.377,152677.16707562,0
+NRK.US,D,20160603,000000,10.4254,10.466,10.3907,10.4332,123113.53287553,0
+NRK.US,D,20160606,000000,10.4574,10.4825,10.3838,10.406,237695.63278694,0
+NRK.US,D,20160607,000000,10.406,10.4825,10.406,10.4496,165028.96889339,0
+NRK.US,D,20160608,000000,10.4496,10.4961,10.4332,10.4882,169257.96100657,0
+NRK.US,D,20160609,000000,10.5114,10.5114,10.4574,10.5114,152786.82293764,0
+NRK.US,D,20160610,000000,10.5279,10.553,10.5104,10.5473,96025.43148533,0
+NRK.US,D,20160613,000000,10.5781,10.5985,10.5656,10.5869,121367.31499709,0
+NRK.US,D,20160614,000000,10.6023,10.6023,10.5598,10.5869,143932.62932301,0
+NRK.US,D,20160615,000000,10.6023,10.6275,10.5869,10.6275,149569.56132513,0
+NRK.US,D,20160616,000000,10.6661,10.6815,10.6275,10.6593,149915.08073946,0
+NRK.US,D,20160617,000000,10.6992,10.7076,10.6449,10.6536,61554.180214601,0
+NRK.US,D,20160620,000000,10.6661,10.674,10.6197,10.6275,155522.0125529,0
+NRK.US,D,20160621,000000,10.6361,10.674,10.5956,10.6449,123857.33065668,0
+NRK.US,D,20160622,000000,10.6593,10.6894,10.6361,10.6449,99466.142778962,0
+NRK.US,D,20160623,000000,10.6593,10.6661,10.552,10.611,191890.51713467,0
+NRK.US,D,20160624,000000,10.5405,10.6992,10.5405,10.6449,159465.48562907,0
+NRK.US,D,20160627,000000,10.6275,10.7288,10.6275,10.7144,140025.36337112,0
+NRK.US,D,20160628,000000,10.7288,10.7812,10.6661,10.7076,308326.42180802,0
+NRK.US,D,20160629,000000,10.7214,10.7715,10.6992,10.7076,152565.44223505,0
+NRK.US,D,20160630,000000,10.756,10.7938,10.6815,10.7144,277482.08989853,0
+NRK.US,D,20160701,000000,10.7938,10.7956,10.752,10.7715,108268.61193036,0
+NRK.US,D,20160705,000000,10.842,10.842,10.7812,10.7995,173542.81553999,0
+NRK.US,D,20160706,000000,10.842,10.8865,10.7995,10.8865,114825.20488857,0
+NRK.US,D,20160707,000000,10.9233,10.9233,10.8682,10.8953,122425.59751464,0
+NRK.US,D,20160708,000000,10.9378,10.9378,10.8585,10.8953,186451.17258207,0
+NRK.US,D,20160711,000000,10.9021,10.9378,10.8953,10.9233,241811.86557029,0
+NRK.US,D,20160712,000000,10.9299,10.9455,10.7802,10.7995,495951.73970527,0
+NRK.US,D,20160713,000000,10.8575,10.8672,10.755,10.8276,477767.48741439,0
+NRK.US,D,20160714,000000,10.7985,10.7985,10.6884,10.6884,477697.14214439,0
+NRK.US,D,20160715,000000,10.673,10.7919,10.673,10.7696,183156.32427473,0
+NRK.US,D,20160718,000000,10.8198,10.8769,10.7985,10.8198,126881.14277673,0
+NRK.US,D,20160719,000000,10.8855,10.8855,10.7696,10.8769,96586.124666672,0
+NRK.US,D,20160720,000000,10.8855,10.8855,10.7985,10.8063,133641.53012004,0
+NRK.US,D,20160721,000000,10.8276,10.8769,10.8083,10.8343,200087.81006634,0
+NRK.US,D,20160722,000000,10.8575,10.8769,10.8276,10.8479,98865.104516304,0
+NRK.US,D,20160725,000000,10.8769,10.8953,10.8276,10.8411,94428.180060985,0
+NRK.US,D,20160726,000000,10.8343,10.8962,10.8343,10.8769,126980.45374612,0
+NRK.US,D,20160727,000000,10.9156,10.9233,10.8855,10.8855,80214.297567143,0
+NRK.US,D,20160728,000000,10.9233,10.9522,10.9058,10.9455,114743.48023668,0
+NRK.US,D,20160729,000000,10.9667,10.9968,10.9522,10.987,97008.196286578,0
+NRK.US,D,20160801,000000,10.987,11.0132,10.9522,10.9522,84831.22315448,0
+NRK.US,D,20160802,000000,10.9233,10.9667,10.8855,10.9156,155990.6361897,0
+NRK.US,D,20160803,000000,10.9455,11.0132,10.9166,10.9794,89495.735247984,0
+NRK.US,D,20160804,000000,11.02,11.0286,10.9736,10.9794,80349.815660788,0
+NRK.US,D,20160805,000000,10.9736,11.0046,10.9522,10.9522,79030.841848587,0
+NRK.US,D,20160808,000000,10.987,10.9968,10.9667,10.9794,43924.414169473,0
+NRK.US,D,20160809,000000,10.987,11.0132,10.9687,10.9736,58457.953846036,0
+NRK.US,D,20160810,000000,11.0046,11.0083,10.9522,11.0046,118050.7424152,0
+NRK.US,D,20160811,000000,11.0334,11.0334,10.9794,10.9851,82917.418015208,0
+NRK.US,D,20160812,000000,11.0278,11.047,10.9794,11.0334,72227.005956156,0
+NRK.US,D,20160815,000000,11.0036,11.0278,10.9851,10.9851,110986.21522812,0
+NRK.US,D,20160816,000000,10.959,10.9851,10.9445,10.9794,97599.924145855,0
+NRK.US,D,20160817,000000,10.9851,10.9948,10.9513,10.9794,93824.038330533,0
+NRK.US,D,20160818,000000,10.9948,11.0122,10.959,10.9794,116644.87150478,0
+NRK.US,D,20160819,000000,10.9435,10.9794,10.8835,10.9281,97077.507067297,0
+NRK.US,D,20160822,000000,10.9435,10.9435,10.9058,10.9348,156537.88101062,0
+NRK.US,D,20160823,000000,10.9657,11.0334,10.875,10.8933,280869.00775041,0
+NRK.US,D,20160824,000000,10.8652,10.9146,10.8652,10.9146,70396.994447306,0
+NRK.US,D,20160825,000000,10.9348,10.9348,10.8652,10.9058,83503.973428163,0
+NRK.US,D,20160826,000000,10.9146,10.9348,10.7841,10.7966,179550.09469878,0
+NRK.US,D,20160829,000000,10.8333,10.8459,10.7899,10.8257,128625.29167663,0
+NRK.US,D,20160830,000000,10.8459,10.8459,10.8044,10.8044,104837.21104009,0
+NRK.US,D,20160831,000000,10.7966,10.8835,10.7966,10.8835,111870.70354924,0
+NRK.US,D,20160901,000000,10.8835,10.9058,10.8391,10.8933,112982.77950856,0
+NRK.US,D,20160902,000000,10.9223,10.9223,10.875,10.875,145600.22601735,0
+NRK.US,D,20160906,000000,10.9058,10.9058,10.8391,10.8933,199059.52773744,0
+NRK.US,D,20160907,000000,10.8835,10.8991,10.8459,10.875,122095.59543928,0
+NRK.US,D,20160908,000000,10.8652,10.9223,10.8652,10.9223,118699.36718403,0
+NRK.US,D,20160909,000000,10.8991,10.8991,10.7328,10.7763,394107.30610729,0
+NRK.US,D,20160912,000000,10.7599,10.7821,10.6498,10.7599,116063.48853815,0
+NRK.US,D,20160913,000000,10.752,10.788,10.7076,10.7376,157221.67841441,0
+NRK.US,D,20160914,000000,10.752,10.7946,10.7076,10.752,232585.25582047,0
+NRK.US,D,20160915,000000,10.7638,10.7946,10.7174,10.7376,90404.016822189,0
+NRK.US,D,20160916,000000,10.6992,10.7288,10.6894,10.6992,109479.99885906,0
+NRK.US,D,20160919,000000,10.6992,10.7724,10.6992,10.7638,120642.13802269,0
+NRK.US,D,20160920,000000,10.7946,10.8092,10.7288,10.7724,133839.11756958,0
+NRK.US,D,20160921,000000,10.7638,10.8092,10.7144,10.8092,159037.20707357,0
+NRK.US,D,20160922,000000,10.844,10.8894,10.8305,10.8363,194255.35959325,0
+NRK.US,D,20160923,000000,10.8711,10.8711,10.8227,10.8227,105660.66449462,0
+NRK.US,D,20160926,000000,10.8518,10.8613,10.788,10.8015,94070.246775479,0
+NRK.US,D,20160927,000000,10.8015,10.8305,10.7946,10.8198,80212.228588613,0
+NRK.US,D,20160928,000000,10.8227,10.8711,10.816,10.8227,155859.25605313,0
+NRK.US,D,20160929,000000,10.8305,10.844,10.752,10.756,64935.92562016,0
+NRK.US,D,20160930,000000,10.7812,10.7812,10.7376,10.7376,144817.11764414,0
+NRK.US,D,20161003,000000,10.7638,10.7753,10.7288,10.7455,144688.84097534,0
+NRK.US,D,20161004,000000,10.7724,10.7724,10.6013,10.6013,233190.43204017,0
+NRK.US,D,20161005,000000,10.6275,10.6323,10.4989,10.5163,319725.45901324,0
+NRK.US,D,20161006,000000,10.5163,10.5318,10.408,10.4274,621668.04757021,0
+NRK.US,D,20161007,000000,10.4622,10.4844,10.3714,10.4274,367448.51776185,0
+NRK.US,D,20161010,000000,10.408,10.4622,10.3927,10.4215,233132.50064135,0
+NRK.US,D,20161011,000000,10.4274,10.4447,10.3714,10.378,242106.69501065,0
+NRK.US,D,20161012,000000,10.3838,10.3897,10.2901,10.2948,238941.15786138,0
+NRK.US,D,20161013,000000,10.2948,10.3897,10.1818,10.351,719641.42234053,0
+NRK.US,D,20161014,000000,10.3008,10.3675,10.2659,10.2806,353902.91533287,0
+NRK.US,D,20161017,000000,10.2726,10.2726,10.1645,10.1769,414055.3625941,0
+NRK.US,D,20161018,000000,10.1916,10.3596,10.1479,10.3345,436567.91796753,0
+NRK.US,D,20161019,000000,10.351,10.5212,10.3433,10.4332,329824.143213,0
+NRK.US,D,20161020,000000,10.4892,10.5124,10.3675,10.4178,155225.11413399,0
+NRK.US,D,20161021,000000,10.4505,10.5047,10.4129,10.4835,237955.28959233,0
+NRK.US,D,20161024,000000,10.5289,10.5289,10.4505,10.4747,71263.896450931,0
+NRK.US,D,20161025,000000,10.4584,10.4892,10.4332,10.4505,116010.72958565,0
+NRK.US,D,20161026,000000,10.467,10.4747,10.3675,10.3838,130433.57891093,0
+NRK.US,D,20161027,000000,10.3433,10.3751,10.2272,10.2342,321281.33086701,0
+NRK.US,D,20161028,000000,10.2342,10.2514,10.1916,10.206,265040.28751473,0
+NRK.US,D,20161031,000000,10.206,10.2342,10.1982,10.1982,137034.65490752,0
+NRK.US,D,20161101,000000,10.1916,10.2514,10.1721,10.2272,265498.56625889,0
+NRK.US,D,20161102,000000,10.2659,10.2659,10.2119,10.2514,224116.9267015,0
+NRK.US,D,20161103,000000,10.1916,10.2844,10.1916,10.2659,136713.96323553,0
+NRK.US,D,20161104,000000,10.2514,10.3191,10.2514,10.2806,156701.33031441,0
+NRK.US,D,20161107,000000,10.2342,10.3897,10.2342,10.327,235045.27129139,0
+NRK.US,D,20161108,000000,10.2726,10.3103,10.2436,10.2659,147086.78709039,0
+NRK.US,D,20161109,000000,10.1769,10.1916,10.0048,10.0261,932051.03403601,0
+NRK.US,D,20161110,000000,10.0233,10.0233,9.85129,9.88316,703200.28446029,0
+NRK.US,D,20161111,000000,9.85129,9.91497,9.81545,9.86672,409854.30169107,0
+NRK.US,D,20161114,000000,9.80105,9.81545,9.58056,9.59024,1083131.9841765,0
+NRK.US,D,20161115,000000,9.61343,9.76417,9.61343,9.72656,367808.52002588,0
+NRK.US,D,20161116,000000,9.74878,9.8445,9.6753,9.72656,347678.39342854,0
+NRK.US,D,20161117,000000,9.71878,9.74101,9.67047,9.71305,206118.88247822,0
+NRK.US,D,20161118,000000,9.6753,9.69658,9.59024,9.60666,180562.8596887,0
+NRK.US,D,20161121,000000,9.655,9.74101,9.63085,9.70335,238933.91643651,0
+NRK.US,D,20161122,000000,9.75755,9.78163,9.71878,9.77199,321147.8817519,0
+NRK.US,D,20161123,000000,9.70335,9.77199,9.6753,9.75755,183870.12186722,0
+NRK.US,D,20161125,000000,9.73431,9.76417,9.68207,9.68884,101995.46903061,0
+NRK.US,D,20161128,000000,9.74101,9.77199,9.71305,9.77199,217876.88745819,0
+NRK.US,D,20161129,000000,9.77199,9.8077,9.72656,9.78163,285494.20925185,0
+NRK.US,D,20161130,000000,9.71878,9.73431,9.68884,9.6956,266699.60829495,0
+NRK.US,D,20161201,000000,9.655,9.6898,9.56606,9.59024,469532.95286919,0
+NRK.US,D,20161202,000000,9.59991,9.59991,9.5332,9.59024,298393.25589056,0
+NRK.US,D,20161205,000000,9.54962,9.60666,9.5448,9.59991,379086.52198716,0
+NRK.US,D,20161206,000000,9.61343,9.75755,9.59991,9.74878,435906.87932754,0
+NRK.US,D,20161207,000000,9.74878,9.86672,9.74878,9.86672,275994.49433623,0
+NRK.US,D,20161208,000000,9.8445,9.8445,9.73431,9.77199,390870.38919875,0
+NRK.US,D,20161209,000000,9.73431,9.74101,9.67047,9.70335,398776.99064711,0
+NRK.US,D,20161212,000000,9.66467,9.70335,9.66467,9.67047,362717.79835543,0
+NRK.US,D,20161213,000000,9.7149,9.73529,9.65791,9.73529,515000.82502126,0
+NRK.US,D,20161214,000000,9.7517,9.81161,9.73907,9.77587,650305.81387858,0
+NRK.US,D,20161215,000000,9.73529,9.77587,9.69851,9.69851,526857.10648137,0
+NRK.US,D,20161216,000000,9.69077,9.7449,9.69077,9.73043,195696.40313866,0
+NRK.US,D,20161219,000000,9.73529,9.77587,9.69851,9.7149,443845.54994309,0
+NRK.US,D,20161220,000000,9.7072,9.79031,9.69851,9.79031,406216.00294792,0
+NRK.US,D,20161221,000000,9.81935,9.87056,9.77587,9.86181,364411.25728136,0
+NRK.US,D,20161222,000000,9.87833,9.89669,9.84734,9.86181,261753.71512149,0
+NRK.US,D,20161223,000000,9.86181,9.9035,9.84734,9.85512,276562.42894242,0
+NRK.US,D,20161227,000000,9.888,9.888,9.79031,9.79615,205600.60335671,0
+NRK.US,D,20161228,000000,9.84734,9.84734,9.78447,9.80291,271595.8459837,0
+NRK.US,D,20161229,000000,9.81935,9.888,9.81935,9.84734,251781.23861201,0
+NRK.US,D,20161230,000000,9.888,9.888,9.81161,9.86181,265651.67067004,0
+NRK.US,D,20170103,000000,9.82905,9.87056,9.81935,9.84734,147297.82290035,0
+NRK.US,D,20170104,000000,9.92667,9.92667,9.87056,9.89669,212552.37121397,0
+NRK.US,D,20170105,000000,9.948,9.96435,9.91121,9.94016,211552.02009521,0
+NRK.US,D,20170106,000000,9.91121,9.948,9.89758,9.948,123135.25715009,0
+NRK.US,D,20170109,000000,9.97601,10.0127,9.95563,9.97601,120264.54944116,0
+NRK.US,D,20170110,000000,9.98846,10.0127,9.98258,9.98846,109053.78928209,0
+NRK.US,D,20170111,000000,9.98457,10.0474,9.89857,9.95742,119043.85210908,0
+NRK.US,D,20170112,000000,10.0156,10.0532,9.96624,9.99144,186101.51521067,0
+NRK.US,D,20170113,000000,9.98457,10.0156,9.96624,9.99144,142799.86357843,0
+NRK.US,D,20170117,000000,10.0225,10.0532,9.98457,9.98457,283659.02529667,0
+NRK.US,D,20170118,000000,9.94214,10.0078,9.94214,9.977,253836.7687805,0
+NRK.US,D,20170119,000000,9.95742,9.98457,9.93619,9.95086,322515.47655953,0
+NRK.US,D,20170120,000000,9.91308,9.92181,9.88118,9.91308,167384.5009486,0
+NRK.US,D,20170123,000000,9.91308,9.95742,9.9044,9.94214,305677.09480172,0
+NRK.US,D,20170124,000000,9.93619,9.96624,9.89857,9.89857,231979.04511149,0
+NRK.US,D,20170125,000000,9.8561,9.9044,9.8561,9.87154,278488.64795286,0
+NRK.US,D,20170126,000000,9.86475,9.92766,9.8561,9.92766,119730.7529807,0
+NRK.US,D,20170127,000000,9.94214,9.96624,9.91308,9.93619,194527.4302698,0
+NRK.US,D,20170130,000000,9.93619,9.977,9.93619,9.95086,224170.72014325,0
+NRK.US,D,20170131,000000,9.95086,10.0156,9.95086,10.0156,124469.74830125,0
+NRK.US,D,20170201,000000,9.99931,10.0078,9.977,9.99144,138793.28665713,0
+NRK.US,D,20170202,000000,10.0474,10.0474,9.97122,9.977,192537.07292497,0
+NRK.US,D,20170203,000000,10.0078,10.0399,9.977,10.0156,116088.3162805,0
+NRK.US,D,20170206,000000,10.0078,10.0399,9.99144,10.032,113997.61347699,0
+NRK.US,D,20170207,000000,10.0399,10.0697,10.0156,10.0697,135744.64679473,0
+NRK.US,D,20170208,000000,10.0948,10.1122,10.0697,10.0882,115252.44895482,0
+NRK.US,D,20170209,000000,10.0697,10.0793,10.032,10.0399,110467.93610662,0
+NRK.US,D,20170210,000000,10.0156,10.0399,10.0078,10.0399,144382.63215305,0
+NRK.US,D,20170213,000000,10.0493,10.0493,10.0019,10.0108,169637.61856661,0
+NRK.US,D,20170214,000000,10.0019,10.0108,9.95276,9.96724,123458.01780058,0
+NRK.US,D,20170215,000000,9.92379,9.9604,9.8745,9.88415,297318.42154478,0
+NRK.US,D,20170216,000000,9.88415,9.93916,9.87351,9.93916,291239.76262675,0
+NRK.US,D,20170217,000000,9.96724,9.97959,9.93053,9.93916,113814.50887719,0
+NRK.US,D,20170221,000000,9.95276,9.9604,9.92379,9.9604,96039.914335032,0
+NRK.US,D,20170222,000000,9.9604,9.96724,9.95276,9.96724,74541.158440779,0
+NRK.US,D,20170223,000000,9.99344,9.99344,9.96824,9.98656,121234.90037125,0
+NRK.US,D,20170224,000000,10.0251,10.0417,10.0019,10.0251,120081.44484137,0
+NRK.US,D,20170227,000000,10.0108,10.0175,9.99344,9.99344,211146.50030354,0
+NRK.US,D,20170228,000000,10.0019,10.0349,9.97122,10.0349,207451.30465085,0
+NRK.US,D,20170301,000000,10.0019,10.0251,9.97312,10.0251,199752.63554465,0
+NRK.US,D,20170302,000000,10.0108,10.0108,9.96535,9.96724,121801.80048816,0
+NRK.US,D,20170303,000000,9.96724,9.98656,9.93916,9.94502,114977.27481045,0
+NRK.US,D,20170306,000000,9.95276,9.96724,9.91595,9.93053,174019.71509092,0
+NRK.US,D,20170307,000000,9.91595,9.93916,9.90737,9.91595,190035.67788347,0
+NRK.US,D,20170308,000000,9.8745,9.89274,9.85896,9.88415,229664.89262685,0
+NRK.US,D,20170309,000000,9.85129,9.87056,9.7632,9.77979,330115.8691856,0
+NRK.US,D,20170310,000000,9.78641,9.84253,9.7632,9.79321,216823.77738697,0
+NRK.US,D,20170313,000000,9.78934,9.78934,9.76517,9.78261,123768.36457993,0
+NRK.US,D,20170314,000000,9.75842,9.78261,9.74975,9.77295,182249.0771898,0
+NRK.US,D,20170315,000000,9.77295,9.87056,9.75842,9.86181,210594.08303632,0
+NRK.US,D,20170316,000000,9.83762,9.86957,9.78934,9.82806,108251.02561287,0
+NRK.US,D,20170317,000000,9.83762,9.9035,9.81837,9.87833,155820.97995031,0
+NRK.US,D,20170320,000000,9.87833,9.91595,9.87833,9.91121,100085.80184838,0
+NRK.US,D,20170321,000000,9.91121,9.95563,9.9035,9.94016,175718.34646317,0
+NRK.US,D,20170322,000000,9.948,9.98358,9.948,9.98358,112935.19300238,0
+NRK.US,D,20170323,000000,9.97601,9.98358,9.96435,9.97122,100708.56438559,0
+NRK.US,D,20170324,000000,9.96435,10.0215,9.96435,10.0215,100446.83860169,0
+NRK.US,D,20170327,000000,10.03,10.0697,10.0166,10.03,93816.796905682,0
+NRK.US,D,20170328,000000,10.0532,10.0697,10.0137,10.0465,92973.688155138,0
+NRK.US,D,20170329,000000,10.0532,10.0872,10.0532,10.0611,102550.98976562,0
+NRK.US,D,20170330,000000,10.0532,10.0872,10.0465,10.0784,46287.187649526,0
+NRK.US,D,20170331,000000,10.0784,10.1189,10.0611,10.1189,75651.165421557,0
+NRK.US,D,20170403,000000,10.1441,10.1529,10.0977,10.1529,143617.11009736,0
+NRK.US,D,20170404,000000,10.1606,10.1808,10.1104,10.1441,98603.378732393,0
+NRK.US,D,20170405,000000,10.1189,10.1441,10.0872,10.1189,143958.49155463,0
+NRK.US,D,20170406,000000,10.1189,10.1731,10.1189,10.1606,134592.2257541,0
+NRK.US,D,20170407,000000,10.1751,10.1887,10.1112,10.1441,222455.53694276,0
+NRK.US,D,20170410,000000,10.1693,10.2514,10.1374,10.2514,132296.69407623,0
+NRK.US,D,20170411,000000,10.2766,10.2766,10.206,10.2213,247891.55897758,0
+NRK.US,D,20170412,000000,10.2454,10.2766,10.2213,10.2603,117954.53491361,0
+NRK.US,D,20170413,000000,10.2687,10.3047,10.2534,10.2603,120021.44446403,0
+NRK.US,D,20170417,000000,10.2603,10.3047,10.2371,10.2603,100133.38835455,0
+NRK.US,D,20170418,000000,10.2766,10.2834,10.2213,10.2534,123739.39888053,0
+NRK.US,D,20170419,000000,10.2766,10.2766,10.2454,10.2687,112100.36016597,0
+NRK.US,D,20170420,000000,10.2371,10.2687,10.2292,10.2371,142388.13685116,0
+NRK.US,D,20170421,000000,10.2687,10.2806,10.2292,10.2292,115800.72826499,0
+NRK.US,D,20170424,000000,10.2213,10.2454,10.1982,10.2213,106115.839771,0
+NRK.US,D,20170425,000000,10.1982,10.1982,10.1626,10.1818,130309.44019919,0
+NRK.US,D,20170426,000000,10.1818,10.2371,10.1769,10.1982,182625.63128205,0
+NRK.US,D,20170427,000000,10.2139,10.2687,10.1991,10.2687,100439.59717683,0
+NRK.US,D,20170428,000000,10.2534,10.2766,10.2454,10.2603,149929.56358916,0
+NRK.US,D,20170501,000000,10.2603,10.2834,10.2371,10.2687,153411.65445337,0
+NRK.US,D,20170502,000000,10.2834,10.2834,10.2454,10.2834,208302.6893155,0
+NRK.US,D,20170503,000000,10.2766,10.2796,10.2292,10.2371,174429.37283965,0
+NRK.US,D,20170504,000000,10.2292,10.2687,10.2139,10.2371,160228.93870624,0
+NRK.US,D,20170505,000000,10.2139,10.2371,10.206,10.206,179062.85025522,0
+NRK.US,D,20170508,000000,10.2292,10.2371,10.1916,10.2213,144978.4979694,0
+NRK.US,D,20170509,000000,10.1916,10.2213,10.1394,10.1626,300501.54501157,0
+NRK.US,D,20170510,000000,10.1461,10.1769,10.1219,10.1461,186198.75720153,0
+NRK.US,D,20170511,000000,10.1152,10.1944,10.1152,10.1858,140064.67396317,0
+NRK.US,D,20170512,000000,10.202,10.2716,10.1944,10.2716,259299.90658617,0
+NRK.US,D,20170515,000000,10.2716,10.2988,10.2494,10.2948,120740.41450282,0
+NRK.US,D,20170516,000000,10.2806,10.2948,10.2564,10.2806,91900.922787881,0
+NRK.US,D,20170517,000000,10.2988,10.3161,10.2948,10.3085,70854.238702203,0
+NRK.US,D,20170518,000000,10.326,10.3335,10.2204,10.2494,240058.406267,0
+NRK.US,D,20170519,000000,10.2716,10.2948,10.2454,10.2564,156618.57117324,0
+NRK.US,D,20170522,000000,10.2716,10.2806,10.2524,10.2716,76810.827887031,0
+NRK.US,D,20170523,000000,10.2988,10.3085,10.2716,10.2988,101355.12017589,0
+NRK.US,D,20170524,000000,10.3171,10.3171,10.2736,10.2988,139829.84490011,0
+NRK.US,D,20170525,000000,10.2948,10.3085,10.2322,10.2564,161660.67184826,0
+NRK.US,D,20170526,000000,10.2806,10.2872,10.2564,10.2806,194808.81134974,0
+NRK.US,D,20170530,000000,10.2872,10.2988,10.2716,10.2948,139955.01810111,0
+NRK.US,D,20170531,000000,10.3335,10.377,10.3181,10.351,137583.96870696,0
+NRK.US,D,20170601,000000,10.3685,10.3917,10.3502,10.377,189637.39951664,0
+NRK.US,D,20170602,000000,10.4159,10.4159,10.3685,10.3992,367503.34569288,0
+NRK.US,D,20170605,000000,10.3685,10.407,10.3423,10.3838,95641.63596821,0
+NRK.US,D,20170606,000000,10.3992,10.4196,10.377,10.4159,118194.53642296,0
+NRK.US,D,20170607,000000,10.3917,10.4274,10.3917,10.407,93675.071876451,0
+NRK.US,D,20170608,000000,10.4274,10.4457,10.3992,10.4215,107356.1923991,0
+NRK.US,D,20170609,000000,10.3917,10.4159,10.377,10.3917,78610.839207213,0
+NRK.US,D,20170612,000000,10.407,10.407,10.3685,10.377,43135.098860679,0
+NRK.US,D,20170613,000000,10.3946,10.4032,10.379,10.3946,117547.98063267,0
+NRK.US,D,20170614,000000,10.4496,10.4574,10.3858,10.3946,158662.72195982,0
+NRK.US,D,20170615,000000,10.4032,10.411,10.3626,10.3946,111032.76724503,0
+NRK.US,D,20170616,000000,10.3946,10.4234,10.3907,10.411,137370.86391847,0
+NRK.US,D,20170619,000000,10.4178,10.4496,10.411,10.411,159056.86236959,0
+NRK.US,D,20170620,000000,10.4312,10.4496,10.4234,10.441,48991.342586855,0
+NRK.US,D,20170621,000000,10.4574,10.4574,10.4234,10.4574,94018.522312255,0
+NRK.US,D,20170622,000000,10.466,10.466,10.4178,10.441,143762.97308364,0
+NRK.US,D,20170623,000000,10.4234,10.4574,10.4234,10.441,87232.27273732,0
+NRK.US,D,20170626,000000,10.441,10.4574,10.4274,10.4312,194434.326236,0
+NRK.US,D,20170627,000000,10.4312,10.4496,10.411,10.411,183320.80806778,0
+NRK.US,D,20170628,000000,10.4312,10.4737,10.4178,10.4574,148256.79444852,0
+NRK.US,D,20170629,000000,10.4312,10.4312,10.3626,10.3705,136339.4781218,0
+NRK.US,D,20170630,000000,10.3453,10.3665,10.3113,10.3453,235804.58641149,0
+NRK.US,D,20170703,000000,10.379,10.409,10.3529,10.3858,134056.36031512,0
+NRK.US,D,20170705,000000,10.411,10.411,10.3365,10.411,157260.98900647,0
+NRK.US,D,20170706,000000,10.3705,10.3858,10.3279,10.3279,182879.08115186,0
+NRK.US,D,20170707,000000,10.3018,10.3453,10.2958,10.2958,138738.4587261,0
+NRK.US,D,20170710,000000,10.3113,10.3705,10.3066,10.3705,112993.1244012,0
+NRK.US,D,20170711,000000,10.379,10.379,10.3453,10.379,127950.8046762,0
+NRK.US,D,20170712,000000,10.4032,10.4234,10.4032,10.411,83373.62778084,0
+NRK.US,D,20170713,000000,10.379,10.4496,10.379,10.4312,212951.68407005,0
+NRK.US,D,20170714,000000,10.4496,10.4892,10.4178,10.4574,256853.33947571,0
+NRK.US,D,20170717,000000,10.466,10.4737,10.4234,10.4447,95103.701550685,0
+NRK.US,D,20170718,000000,10.466,10.4961,10.441,10.4961,136748.10138126,0
+NRK.US,D,20170719,000000,10.4825,10.5124,10.4574,10.5047,93754.727549813,0
+NRK.US,D,20170720,000000,10.5047,10.5298,10.4892,10.4892,100087.87082691,0
+NRK.US,D,20170721,000000,10.5298,10.5298,10.4574,10.4961,120151.79011133,0
+NRK.US,D,20170724,000000,10.5212,10.5212,10.4737,10.4961,80039.468881447,0
+NRK.US,D,20170725,000000,10.466,10.5124,10.466,10.5047,188222.21820284,0
+NRK.US,D,20170726,000000,10.4825,10.5444,10.4825,10.5298,93148.516840834,0
+NRK.US,D,20170727,000000,10.5298,10.5444,10.4892,10.4961,138797.42461418,0
+NRK.US,D,20170728,000000,10.4961,10.5491,10.4892,10.5298,93049.205871444,0
+NRK.US,D,20170731,000000,10.5212,10.5734,10.5212,10.5646,196327.44158999,0
+NRK.US,D,20170801,000000,10.5559,10.5965,10.5559,10.5734,191206.71973085,0
+NRK.US,D,20170802,000000,10.6033,10.6227,10.5878,10.613,162694.12662348,0
+NRK.US,D,20170803,000000,10.641,10.641,10.5781,10.613,171152.11084981,0
+NRK.US,D,20170804,000000,10.613,10.613,10.5559,10.5608,90375.051122786,0
+NRK.US,D,20170807,000000,10.5646,10.6033,10.5559,10.5878,84587.083688065,0
+NRK.US,D,20170808,000000,10.5965,10.5965,10.5298,10.5491,127055.97146242,0
+NRK.US,D,20170809,000000,10.5559,10.5781,10.5212,10.5336,141829.51264835,0
+NRK.US,D,20170810,000000,10.5559,10.5559,10.4178,10.4892,307516.41671394,0
+NRK.US,D,20170811,000000,10.4961,10.5212,10.4032,10.5212,123279.05115783,0
+NRK.US,D,20170814,000000,10.5385,10.5491,10.4825,10.4825,97331.991426357,0
+NRK.US,D,20170815,000000,10.4825,10.4882,10.4312,10.4496,60213.482127844,0
+NRK.US,D,20170816,000000,10.4496,10.5047,10.4496,10.4961,185716.6852043,0
+NRK.US,D,20170817,000000,10.4825,10.5212,10.4825,10.5124,59496.581067566,0
+NRK.US,D,20170818,000000,10.5298,10.5491,10.4961,10.5491,89887.806679219,0
+NRK.US,D,20170821,000000,10.5491,10.5878,10.5444,10.5878,120675.24167917,0
+NRK.US,D,20170822,000000,10.6043,10.6081,10.5491,10.5491,154262.00462878,0
+NRK.US,D,20170823,000000,10.5559,10.5975,10.5491,10.5975,87635.723550465,0
+NRK.US,D,20170824,000000,10.5975,10.5975,10.5444,10.5491,101916.8478465,0
+NRK.US,D,20170825,000000,10.5734,10.5975,10.5385,10.5734,77001.173911694,0
+NRK.US,D,20170828,000000,10.5734,10.6043,10.5608,10.5734,178807.33140689,0
+NRK.US,D,20170829,000000,10.6139,10.671,10.5985,10.6622,130377.71649065,0
+NRK.US,D,20170830,000000,10.6786,10.6786,10.6139,10.6323,61537.628386368,0
+NRK.US,D,20170831,000000,10.6507,10.6564,10.6139,10.6323,85443.640799047,0
+NRK.US,D,20170901,000000,10.6564,10.6786,10.6323,10.6786,75924.270587378,0
+NRK.US,D,20170905,000000,10.6874,10.6874,10.6246,10.6323,97882.339715056,0
+NRK.US,D,20170906,000000,10.6564,10.6622,10.6139,10.641,86348.818905461,0
+NRK.US,D,20170907,000000,10.6507,10.671,10.6323,10.641,127061.14390875,0
+NRK.US,D,20170908,000000,10.6236,10.671,10.6236,10.6507,139286.73803627,0
+NRK.US,D,20170911,000000,10.6622,10.6874,10.6507,10.6786,102355.47129463,0
+NRK.US,D,20170912,000000,10.6507,10.6874,10.641,10.6622,81837.411223098,0
+NRK.US,D,20170913,000000,10.641,10.6786,10.641,10.6507,101753.3985427,0
+NRK.US,D,20170914,000000,10.641,10.6786,10.6236,10.6564,91660.921278524,0
+NRK.US,D,20170915,000000,10.641,10.6786,10.6139,10.6507,55200.347152215,0
+NRK.US,D,20170918,000000,10.6564,10.6786,10.6507,10.6564,84820.878261837,0
+NRK.US,D,20170919,000000,10.641,10.6507,10.6043,10.6043,103480.99561438,0
+NRK.US,D,20170920,000000,10.5975,10.6323,10.5734,10.5734,72340.799775248,0
+NRK.US,D,20170921,000000,10.5646,10.5975,10.5444,10.5444,85460.192627279,0
+NRK.US,D,20170922,000000,10.5559,10.5878,10.5444,10.5646,72158.729664702,0
+NRK.US,D,20170925,000000,10.5734,10.5878,10.5491,10.5646,85328.812490692,0
+NRK.US,D,20170926,000000,10.5646,10.6043,10.5444,10.5491,98645.792792236,0
+NRK.US,D,20170927,000000,10.5289,10.5491,10.4816,10.4961,147863.688528,0
+NRK.US,D,20170928,000000,10.4816,10.5038,10.44,10.5038,125782.51517786,0
+NRK.US,D,20170929,000000,10.5038,10.5376,10.4728,10.5376,122761.8065256,0
+NRK.US,D,20171002,000000,10.5376,10.5559,10.5202,10.5202,106358.94474813,0
+NRK.US,D,20171003,000000,10.5202,10.5376,10.4902,10.5376,131571.51710184,0
+NRK.US,D,20171004,000000,10.5114,10.5202,10.4979,10.5038,89886.772189953,0
+NRK.US,D,20171005,000000,10.5114,10.5202,10.4728,10.4882,145211.2580539,0
+NRK.US,D,20171006,000000,10.465,10.5038,10.465,10.4882,104411.00146313,0
+NRK.US,D,20171009,000000,10.4882,10.4882,10.44,10.4486,201792.64837418,0
+NRK.US,D,20171010,000000,10.4564,10.4816,10.4486,10.465,104648.93399396,0
+NRK.US,D,20171011,000000,10.465,10.5202,10.4564,10.4961,110250.69336108,0
+NRK.US,D,20171012,000000,10.4961,10.5289,10.4882,10.5289,111197.25103807,0
+NRK.US,D,20171013,000000,10.5376,10.5491,10.5376,10.5376,67433.182704594,0
+NRK.US,D,20171016,000000,10.5444,10.5444,10.4882,10.5289,150435.42883949,0
+NRK.US,D,20171017,000000,10.5038,10.5878,10.5038,10.5646,206198.53815159,0
+NRK.US,D,20171018,000000,10.5289,10.5781,10.5289,10.5734,180234.92659187,0
+NRK.US,D,20171019,000000,10.5878,10.5975,10.5376,10.5491,144214.01040297,0
+NRK.US,D,20171020,000000,10.5124,10.5124,10.465,10.4882,136059.13153112,0
+NRK.US,D,20171023,000000,10.465,10.5114,10.465,10.4816,118656.95312417,0
+NRK.US,D,20171024,000000,10.4961,10.5038,10.4728,10.5038,86763.649100514,0
+NRK.US,D,20171025,000000,10.4728,10.4806,10.4486,10.4728,130623.92493559,0
+NRK.US,D,20171026,000000,10.4486,10.4719,10.3838,10.3838,226749.70187958,0
+NRK.US,D,20171027,000000,10.3685,10.3937,10.3161,10.351,398737.68005507,0
+NRK.US,D,20171030,000000,10.4012,10.41,10.3596,10.3685,70313.200816882,0
+NRK.US,D,20171031,000000,10.3838,10.3838,10.3161,10.3838,203849.21303196,0
+NRK.US,D,20171101,000000,10.3838,10.41,10.3685,10.4022,131159.79037459,0
+NRK.US,D,20171102,000000,10.41,10.4302,10.378,10.4302,159601.0037227,0
+NRK.US,D,20171103,000000,10.4302,10.4302,10.3685,10.4022,133448.0806276,0
+NRK.US,D,20171106,000000,10.3937,10.41,10.3685,10.3838,224324.85904366,0
+NRK.US,D,20171107,000000,10.3685,10.4234,10.3685,10.4168,144766.42767018,0
+NRK.US,D,20171108,000000,10.4234,10.465,10.4168,10.4486,192102.58743389,0
+NRK.US,D,20171109,000000,10.4168,10.4302,10.3937,10.4168,101565.12149658,0
+NRK.US,D,20171110,000000,10.377,10.3937,10.377,10.3838,73883.223268575,0
+NRK.US,D,20171113,000000,10.4168,10.5376,10.4168,10.5202,189339.46660847,0
+NRK.US,D,20171114,000000,10.5289,10.5289,10.4961,10.5289,145475.05281635,0
+NRK.US,D,20171115,000000,10.5444,10.5559,10.4961,10.5114,192217.41574224,0
+NRK.US,D,20171116,000000,10.5114,10.5491,10.5038,10.5376,85960.885431285,0
+NRK.US,D,20171117,000000,10.5491,10.5491,10.4961,10.5202,98783.379864411,0
+NRK.US,D,20171120,000000,10.4961,10.5114,10.4352,10.44,173734.19605392,0
+NRK.US,D,20171121,000000,10.44,10.4816,10.44,10.4564,170530.38280185,0
+NRK.US,D,20171122,000000,10.44,10.4486,10.4234,10.4302,206912.33574406,0
+NRK.US,D,20171124,000000,10.4564,10.4564,10.409,10.4168,76214.962070695,0
+NRK.US,D,20171127,000000,10.4234,10.4234,10.3838,10.4012,210742.01500113,0
+NRK.US,D,20171128,000000,10.4234,10.4234,10.3675,10.409,196281.92406235,0
+NRK.US,D,20171129,000000,10.3587,10.3927,10.3413,10.3675,256833.68417967,0
+NRK.US,D,20171130,000000,10.3502,10.409,10.3413,10.4012,188389.8054637,0
+NRK.US,D,20171201,000000,10.4012,10.44,10.3714,10.44,357726.38765434,0
+NRK.US,D,20171204,000000,10.4302,10.4302,10.3413,10.3675,467046.04067741,0
+NRK.US,D,20171205,000000,10.3927,10.4486,10.376,10.4302,179370.09356677,0
+NRK.US,D,20171206,000000,10.4486,10.5163,10.4302,10.5114,188961.87802694,0
+NRK.US,D,20171207,000000,10.5376,10.5376,10.4882,10.5376,149205.42110404,0
+NRK.US,D,20171208,000000,10.5444,10.5444,10.4816,10.4816,233293.88096663,0
+NRK.US,D,20171211,000000,10.4882,10.5038,10.4564,10.4728,105632.73328449,0
+NRK.US,D,20171212,000000,10.4728,10.4728,10.4486,10.4564,227110.73863287,0
+NRK.US,D,20171213,000000,10.4302,10.465,10.4302,10.4564,206198.53815159,0
+NRK.US,D,20171214,000000,10.4486,10.465,10.4447,10.465,228572.47196357,0
+NRK.US,D,20171215,000000,10.4816,10.4816,10.4302,10.44,135460.16224699,0
+NRK.US,D,20171218,000000,10.4564,10.465,10.4012,10.4012,270431.0110719,0
+NRK.US,D,20171219,000000,10.4012,10.409,10.376,10.376,211363.74304909,0
+NRK.US,D,20171220,000000,10.3675,10.3675,10.2968,10.2968,435466.18690087,0
+NRK.US,D,20171221,000000,10.2844,10.3326,10.2844,10.3057,282150.7399491,0
+NRK.US,D,20171222,000000,10.2929,10.3142,10.2776,10.2929,428967.52534147,0
+NRK.US,D,20171226,000000,10.2844,10.3403,10.2844,10.3057,325005.49221911,0
+NRK.US,D,20171227,000000,10.3142,10.3838,10.3142,10.3675,226481.76916007,0
+NRK.US,D,20171228,000000,10.3403,10.3927,10.3403,10.3838,275496.90500001,0
+NRK.US,D,20171229,000000,10.376,10.4728,10.376,10.465,318590.6242901,0
+NRK.US,D,20180102,000000,10.44,10.4961,10.44,10.4816,131633.58645771,0
+NRK.US,D,20180103,000000,10.5038,10.5491,10.4882,10.5202,81332.580462038,0
+NRK.US,D,20180104,000000,10.5038,10.5491,10.5038,10.5202,118371.43408719,0
+NRK.US,D,20180105,000000,10.5202,10.5568,10.4816,10.4961,176395.9369314,0
+NRK.US,D,20180108,000000,10.5114,10.5163,10.4728,10.4816,113224.84999644,0
+NRK.US,D,20180109,000000,10.465,10.4728,10.4302,10.4302,187355.31619922,0
+NRK.US,D,20180110,000000,10.3927,10.4486,10.3838,10.409,149465.07790942,0
+NRK.US,D,20180111,000000,10.376,10.4302,10.376,10.3838,149428.87078516,0
+NRK.US,D,20180112,000000,10.3675,10.4168,10.3502,10.376,140920.19658488,0
+NRK.US,D,20180116,000000,10.4012,10.4119,10.3142,10.3502,205845.77731239,0
+NRK.US,D,20180117,000000,10.3326,10.3502,10.3142,10.3142,193677.08009441,0
+NRK.US,D,20180118,000000,10.2834,10.324,10.2834,10.2834,185098.06062415,0
+NRK.US,D,20180119,000000,10.2919,10.3142,10.2834,10.3142,183888.74267398,0
+NRK.US,D,20180122,000000,10.3142,10.324,10.2919,10.2948,138333.9734237,0
+NRK.US,D,20180123,000000,10.3142,10.322,10.2919,10.2968,133613.59890992,0
+NRK.US,D,20180124,000000,10.2968,10.3142,10.2716,10.3057,112680.70864334,0
+NRK.US,D,20180125,000000,10.2968,10.2968,10.2593,10.2678,222515.53732008,0
+NRK.US,D,20180126,000000,10.2524,10.2524,10.1963,10.2129,247896.73142392,0
+NRK.US,D,20180129,000000,10.1731,10.1897,10.0399,10.064,511170.11127491,0
+NRK.US,D,20180130,000000,10.0483,10.0725,10.0078,10.032,540535.12353621,0
+NRK.US,D,20180131,000000,10.0483,10.0542,9.97601,10.0078,477564.72751854,0
+NRK.US,D,20180201,000000,9.99931,10.0725,9.97601,10.0078,327804.82016876,0
+NRK.US,D,20180202,000000,9.95374,10.0225,9.946,10.0156,308618.14778062,0
+NRK.US,D,20180205,000000,10.0156,10.0225,9.97601,9.99931,181140.10469828,0
+NRK.US,D,20180206,000000,9.97601,10.032,9.97601,9.99144,246306.72142442,0
+NRK.US,D,20180207,000000,9.99931,10.0725,9.99931,10.0483,381288.94963122,0
+NRK.US,D,20180208,000000,10.0225,10.1344,9.95374,10.0823,625029.10319047,0
+NRK.US,D,20180209,000000,10.0483,10.0823,9.97601,10.0078,159095.13847238,0
+NRK.US,D,20180212,000000,10.0225,10.0399,9.99931,10.0399,109666.20692666,0
+NRK.US,D,20180213,000000,10.0156,10.0977,10.0156,10.0725,92765.755812978,0
+NRK.US,D,20180214,000000,10.0483,10.1065,10.0399,10.0399,219613.79493324,0
+NRK.US,D,20180215,000000,10.032,10.0977,10.032,10.064,126012.17179457,0
+NRK.US,D,20180216,000000,10.0823,10.0977,10.0399,10.0483,267823.06363615,0
+NRK.US,D,20180220,000000,10.0542,10.0823,10.0542,10.0542,234329.40472036,0
+NRK.US,D,20180221,000000,10.0542,10.0542,10.0078,10.0156,236428.38343797,0
+NRK.US,D,20180222,000000,10.032,10.0399,9.97601,9.98358,222495.88202406,0
+NRK.US,D,20180223,000000,9.98358,10.032,9.98358,10.0156,187265.31563322,0
+NRK.US,D,20180226,000000,10.0156,10.0725,10.0156,10.0225,146459.88659613,0
+NRK.US,D,20180227,000000,10.032,10.064,10.0078,10.0225,149292.31820225,0
+NRK.US,D,20180228,000000,10.0399,10.0399,9.99144,10.0156,172886.94934631,0
+NRK.US,D,20180301,000000,10.0399,10.0399,9.99144,10.0078,138666.04447759,0
+NRK.US,D,20180302,000000,9.99144,10.0078,9.96923,9.98358,167046.2229591,0
+NRK.US,D,20180305,000000,9.99931,10.0542,9.98756,10.0542,158008.92474469,0
+NRK.US,D,20180306,000000,10.032,10.0823,10.0225,10.0725,62956.947657225,0
+NRK.US,D,20180307,000000,10.0542,10.0725,10.032,10.0725,159256.51879764,0
+NRK.US,D,20180308,000000,10.0725,10.09,10.0542,10.0823,97180.955993746,0
+NRK.US,D,20180309,000000,10.0542,10.09,10.0542,10.0823,247955.69731198,0
+NRK.US,D,20180312,000000,10.0823,10.1509,9.99144,9.99144,203749.90206256,0
+NRK.US,D,20180313,000000,9.99144,10.0225,9.97601,10.0225,205597.49988892,0
+NRK.US,D,20180314,000000,10.0225,10.0225,9.97601,9.98358,182794.25303216,0
+NRK.US,D,20180315,000000,9.99931,9.99931,9.92954,9.94502,103591.68596568,0
+NRK.US,D,20180316,000000,9.94502,9.94502,9.92954,9.94502,74598.055350325,0
+NRK.US,D,20180319,000000,9.90637,9.92954,9.84638,9.86279,177738.7039967,0
+NRK.US,D,20180320,000000,9.84638,9.86279,9.83762,9.83762,238888.39890889,0
+NRK.US,D,20180321,000000,9.83762,9.84638,9.81065,9.81837,240940.8256096,0
+NRK.US,D,20180322,000000,9.81837,9.88029,9.81065,9.87538,181308.72644838,0
+NRK.US,D,20180323,000000,9.88029,9.88029,9.80201,9.86279,207757.51347313,0
+NRK.US,D,20180326,000000,9.82806,9.90637,9.82806,9.87056,174283.50985335,0
+NRK.US,D,20180327,000000,9.86279,9.88997,9.86279,9.87056,105901.70049323,0
+NRK.US,D,20180328,000000,9.89857,9.93916,9.87056,9.90637,225248.65795681,0
+NRK.US,D,20180329,000000,9.90637,9.94502,9.88029,9.92954,176705.24922149,0
+NRK.US,D,20180402,000000,9.96923,9.96923,9.92379,9.95276,119573.51061251,0
+NRK.US,D,20180403,000000,9.96136,9.97601,9.91497,9.92379,201425.4046853,0
+NRK.US,D,20180404,000000,9.96136,9.96136,9.91497,9.93916,110643.79928158,0
+NRK.US,D,20180405,000000,9.92379,9.92379,9.88997,9.91497,110953.11157166,0
+NRK.US,D,20180406,000000,9.92954,9.93916,9.92379,9.92954,89015.73222927,0
+NRK.US,D,20180409,000000,9.92379,9.94502,9.91497,9.94502,108429.99225562,0
+NRK.US,D,20180410,000000,9.91497,9.93916,9.89857,9.90637,154428.55740036,0
+NRK.US,D,20180411,000000,9.92379,9.93916,9.90637,9.92954,220610.00809492,0
+NRK.US,D,20180412,000000,9.93916,9.94016,9.88029,9.88503,180826.65445116,0
+NRK.US,D,20180413,000000,9.88997,9.89857,9.87056,9.88029,122283.87248541,0
+NRK.US,D,20180416,000000,9.86279,9.89857,9.83762,9.84638,320022.35743214,0
+NRK.US,D,20180417,000000,9.84638,9.87056,9.84253,9.85414,183751.15560181,0
+NRK.US,D,20180418,000000,9.83762,9.86279,9.79129,9.81837,322223.75058693,0
+NRK.US,D,20180419,000000,9.79516,9.81837,9.771,9.78739,363820.56391135,0
+NRK.US,D,20180420,000000,9.78739,9.80201,9.78739,9.79516,345205.96408644,0
+NRK.US,D,20180423,000000,9.78739,9.78739,9.73529,9.73529,161942.05292821,0
+NRK.US,D,20180424,000000,9.73529,9.77979,9.73529,9.77979,105653.42306979,0
+NRK.US,D,20180425,000000,9.77979,9.78739,9.73043,9.74003,168741.75086357,0
+NRK.US,D,20180426,000000,9.75268,9.79516,9.75268,9.771,189735.67599677,0
+NRK.US,D,20180427,000000,9.75268,9.83762,9.75268,9.83762,216291.01541576,0
+NRK.US,D,20180430,000000,9.81837,9.88997,9.78739,9.88029,539277.18459063,0
+NRK.US,D,20180501,000000,9.88029,9.90637,9.79516,9.81837,336436.59859151,0
+NRK.US,D,20180502,000000,9.83762,9.84638,9.81065,9.82806,200610.2271449,0
+NRK.US,D,20180503,000000,9.83762,9.89857,9.83762,9.88029,127297.00746105,0
+NRK.US,D,20180504,000000,9.88997,9.90637,9.87056,9.87056,176204.55641749,0
+NRK.US,D,20180507,000000,9.87056,9.88029,9.86279,9.87056,164410.34431325,0
+NRK.US,D,20180508,000000,9.87056,9.90153,9.87056,9.88997,164482.75856176,0
+NRK.US,D,20180509,000000,9.85414,9.88029,9.83762,9.85414,171469.69905398,0
+NRK.US,D,20180510,000000,9.86279,9.91497,9.86279,9.89857,172615.91315904,0
+NRK.US,D,20180511,000000,9.92379,9.94502,9.91497,9.92954,154480.28186357,0
+NRK.US,D,20180514,000000,9.96136,9.96923,9.93916,9.95276,242470.83523175,0
+NRK.US,D,20180515,000000,9.93916,9.95374,9.91497,9.92954,328793.79190559,0
+NRK.US,D,20180516,000000,9.92954,9.93916,9.89857,9.90637,179970.09734015,0
+NRK.US,D,20180517,000000,9.90637,9.90637,9.85414,9.86279,190821.88972445,0
+NRK.US,D,20180518,000000,9.86279,9.89857,9.86279,9.88029,85134.32850897,0
+NRK.US,D,20180521,000000,9.85414,9.90637,9.85414,9.89857,195393.29778416,0
+NRK.US,D,20180522,000000,9.88029,9.89857,9.84638,9.84638,111802.42725779,0
+NRK.US,D,20180523,000000,9.87056,9.90637,9.86279,9.88997,176924.56094556,0
+NRK.US,D,20180524,000000,9.92954,9.96136,9.91308,9.93916,222633.46909622,0
+NRK.US,D,20180525,000000,9.95276,9.96923,9.95276,9.96923,193967.77157772,0
+NRK.US,D,20180529,000000,9.98358,10.0225,9.92954,9.98358,208640.96730499,0
+NRK.US,D,20180530,000000,9.98358,9.99533,9.94502,9.96923,219978.96964362,0
+NRK.US,D,20180531,000000,9.99144,10.0156,9.98358,9.98358,229512.82270498,0
+NRK.US,D,20180601,000000,9.96923,10.0038,9.96923,9.96923,162996.19748871,0
+NRK.US,D,20180604,000000,9.96923,10.0225,9.96136,9.96923,212164.43773977,0
+NRK.US,D,20180605,000000,9.96923,9.99144,9.96923,9.96923,170544.86565155,0
+NRK.US,D,20180606,000000,9.96136,9.97601,9.94502,9.96136,91866.784642153,0
+NRK.US,D,20180607,000000,9.98358,9.98358,9.95276,9.97601,84953.292887689,0
+NRK.US,D,20180608,000000,9.96136,9.98358,9.95276,9.97601,96795.091498096,0
+NRK.US,D,20180611,000000,9.96923,9.98756,9.96136,9.97601,88526.418807175,0
+NRK.US,D,20180612,000000,9.96923,9.99931,9.96923,9.99931,110914.83546887,0
+NRK.US,D,20180613,000000,9.99144,9.99144,9.96923,9.97601,69422.505560173,0
+NRK.US,D,20180614,000000,9.97601,9.98059,9.96236,9.97601,126262.51819658,0
+NRK.US,D,20180615,000000,9.97601,9.98059,9.89857,9.94502,125662.51442318,0
+NRK.US,D,20180618,000000,9.94502,9.96136,9.92954,9.94502,151606.47068687,0
+NRK.US,D,20180619,000000,9.95276,9.99931,9.94502,9.97601,153370.27488281,0
+NRK.US,D,20180620,000000,9.99144,10.0156,9.97601,9.99931,196003.64645019,0
+NRK.US,D,20180621,000000,9.99931,10.0205,9.96923,9.99931,168658.99172242,0
+NRK.US,D,20180622,000000,9.99931,9.99931,9.97601,9.98358,106061.01183997,0
+NRK.US,D,20180625,000000,9.97601,9.99931,9.96136,9.98358,260771.98480952,0
+NRK.US,D,20180626,000000,9.97601,10.0225,9.96923,10.0225,131903.58815575,0
+NRK.US,D,20180627,000000,10.032,10.0483,10.0156,10.0399,92120.234511948,0
+NRK.US,D,20180628,000000,10.0399,10.0745,10.0225,10.0522,111964.84207231,0
+NRK.US,D,20180629,000000,10.0843,10.1065,10.0562,10.0843,136548.44495321,0
+NRK.US,D,20180702,000000,10.118,10.1539,10.0996,10.1277,89308.492691114,0
+NRK.US,D,20180703,000000,10.1441,10.1479,10.0843,10.091,78591.183911186,0
+NRK.US,D,20180705,000000,10.0843,10.1441,10.0745,10.1277,132822.2146226,0
+NRK.US,D,20180706,000000,10.1277,10.1539,10.118,10.1325,84635.704683496,0
+NRK.US,D,20180709,000000,10.1441,10.1441,10.0996,10.1094,125769.06681743,0
+NRK.US,D,20180710,000000,10.091,10.1441,10.091,10.1094,131420.48166923,0
+NRK.US,D,20180711,000000,10.118,10.1441,10.0996,10.118,131895.31224163,0
+NRK.US,D,20180712,000000,10.1277,10.1277,10.091,10.1094,132435.31563767,0
+NRK.US,D,20180713,000000,10.118,10.118,10.066,10.0996,123133.18817153,0
+NRK.US,D,20180716,000000,10.0745,10.0996,10.0562,10.0562,111780.70298324,0
+NRK.US,D,20180717,000000,10.066,10.091,10.0399,10.0562,123438.36250457,0
+NRK.US,D,20180718,000000,10.066,10.091,10.0399,10.091,113524.85188315,0
+NRK.US,D,20180719,000000,10.0996,10.0996,10.0745,10.0996,110309.65924915,0
+NRK.US,D,20180720,000000,10.1094,10.1094,10.0745,10.0996,97481.992369707,0
+NRK.US,D,20180723,000000,10.0996,10.118,10.0483,10.066,166039.66490478,0
+NRK.US,D,20180724,000000,10.066,10.0843,10.0225,10.0562,134008.77380895,0
+NRK.US,D,20180725,000000,10.0483,10.091,10.0483,10.0562,152056.47351692,0
+NRK.US,D,20180726,000000,10.0745,10.0843,10.066,10.0843,57970.709402469,0
+NRK.US,D,20180727,000000,10.091,10.091,10.0483,10.066,93360.58714005,0
+NRK.US,D,20180730,000000,10.066,10.0813,10.0483,10.0483,95439.910561638,0
+NRK.US,D,20180731,000000,10.0562,10.0707,10.032,10.032,106241.01297199,0
+NRK.US,D,20180801,000000,10.0399,10.0399,10.0156,10.0399,121608.35099571,0
+NRK.US,D,20180802,000000,10.0562,10.0745,10.0483,10.0562,90213.670797526,0
+NRK.US,D,20180803,000000,10.066,10.0843,10.0483,10.066,53435.508467026,0
+NRK.US,D,20180806,000000,10.0745,10.118,10.0745,10.0996,156443.74248753,0
+NRK.US,D,20180807,000000,10.1094,10.1277,10.0483,10.118,152124.74980837,0
+NRK.US,D,20180808,000000,10.091,10.118,10.091,10.091,109328.96342645,0
+NRK.US,D,20180809,000000,10.091,10.1094,10.0562,10.0774,249372.9476043,0
+NRK.US,D,20180810,000000,10.066,10.091,10.066,10.0745,75394.612083968,0
+NRK.US,D,20180813,000000,10.066,10.0996,10.066,10.091,87503.308924611,0
+NRK.US,D,20180814,000000,10.0996,10.1094,10.0996,10.1094,49324.448130016,0
+NRK.US,D,20180815,000000,10.118,10.1277,10.0996,10.1094,167163.12024601,0
+NRK.US,D,20180816,000000,10.1094,10.1277,10.0996,10.0996,217008.9509653,0
+NRK.US,D,20180817,000000,10.0996,10.1277,10.0996,10.0996,105097.90233475,0
+NRK.US,D,20180820,000000,10.0996,10.1094,10.0562,10.0745,131801.17371856,0
+NRK.US,D,20180821,000000,10.0745,10.091,10.0562,10.0843,124928.0270454,0
+NRK.US,D,20180822,000000,10.0843,10.0843,10.0562,10.066,77238.071953258,0
+NRK.US,D,20180823,000000,10.0562,10.0843,10.0483,10.0843,69470.092066339,0
+NRK.US,D,20180824,000000,10.0843,10.0843,10.0399,10.0745,141534.68320797,0
+NRK.US,D,20180827,000000,10.0562,10.091,10.0562,10.066,64761.096934464,0
+NRK.US,D,20180828,000000,10.0483,10.0843,10.0483,10.066,118889.71320868,0
+NRK.US,D,20180829,000000,10.0745,10.0843,10.0483,10.066,97631.993313055,0
+NRK.US,D,20180830,000000,10.0562,10.0996,10.0562,10.091,98333.377034367,0
+NRK.US,D,20180831,000000,10.0996,10.118,10.065,10.0745,126247.00085762,0
+NRK.US,D,20180904,000000,10.0996,10.1094,10.0677,10.0996,88380.555820883,0
+NRK.US,D,20180905,000000,10.0996,10.1094,10.0745,10.0745,115805.90071129,0
+NRK.US,D,20180906,000000,10.091,10.091,10.0483,10.0745,135370.16168099,0
+NRK.US,D,20180907,000000,10.066,10.0745,10.0399,10.0483,106137.56404555,0
+NRK.US,D,20180910,000000,10.0562,10.066,10.0399,10.0562,92529.89226068,0
+NRK.US,D,20180911,000000,10.066,10.066,10.0447,10.0483,74858.746644972,0
+NRK.US,D,20180912,000000,10.0562,10.066,10.0399,10.0483,161151.70313016,0
+NRK.US,D,20180913,000000,10.066,10.0745,10.0225,10.0399,54044.822643799,0
+NRK.US,D,20180914,000000,10.0225,10.0399,9.97511,9.97511,120041.09976003,0
+NRK.US,D,20180917,000000,9.97511,9.99931,9.94304,9.94304,131116.34182548,0
+NRK.US,D,20180918,000000,9.87734,9.92766,9.87734,9.89669,194709.50038035,0
+NRK.US,D,20180919,000000,9.87734,9.92766,9.87734,9.87734,136334.30567547,0
+NRK.US,D,20180920,000000,9.86957,9.89175,9.81935,9.86957,261278.88454911,0
+NRK.US,D,20180921,000000,9.85994,9.89669,9.84352,9.84352,190981.20107119,0
+NRK.US,D,20180924,000000,9.82415,9.88701,9.75755,9.82415,453653.54265957,0
+NRK.US,D,20180925,000000,9.79811,9.85994,9.79811,9.83386,87522.964220636,0
+NRK.US,D,20180926,000000,9.84352,9.91221,9.81445,9.88701,248932.25517764,0
+NRK.US,D,20180927,000000,9.89669,9.91221,9.85129,9.85129,132762.21424526,0
+NRK.US,D,20180928,000000,9.86957,9.92081,9.8561,9.91221,191791.20616528,0
+NRK.US,D,20181001,000000,9.92081,9.95186,9.89669,9.9044,90110.221871079,0
+NRK.US,D,20181002,000000,9.92081,9.92766,9.89669,9.92081,70524.236626836,0
+NRK.US,D,20181003,000000,9.92766,9.92766,9.81445,9.85129,256475.75089417,0
+NRK.US,D,20181004,000000,9.82415,9.82415,9.74003,9.77491,360189.50659305,0
+NRK.US,D,20181005,000000,9.74003,9.76612,9.69176,9.72459,317715.44637236,0
+NRK.US,D,20181008,000000,9.68401,9.73334,9.67821,9.69946,169834.17152686,0
+NRK.US,D,20181009,000000,9.7178,9.7478,9.69176,9.70914,184340.81448255,0
+NRK.US,D,20181010,000000,9.67821,9.74003,9.64533,9.66467,282489.01793858,0
+NRK.US,D,20181011,000000,9.67821,9.69176,9.655,9.69176,231997.66591824,0
+NRK.US,D,20181012,000000,9.68401,9.7178,9.61925,9.64533,245259.81828876,0
+NRK.US,D,20181015,000000,9.6289,9.66371,9.59411,9.59411,299068.77738028,0
+NRK.US,D,20181016,000000,9.60281,9.67145,9.59411,9.64533,355874.65187094,0
+NRK.US,D,20181017,000000,9.64533,9.67821,9.64533,9.64533,122085.25054664,0
+NRK.US,D,20181018,000000,9.6289,9.69176,9.6289,9.67821,178605.60600032,0
+NRK.US,D,20181019,000000,9.68401,9.69946,9.67821,9.69946,230809.03775336,0
+NRK.US,D,20181022,000000,9.69946,9.69946,9.67145,9.67821,96418.537405829,0
+NRK.US,D,20181023,000000,9.67821,9.69176,9.64533,9.655,177603.18590306,0
+NRK.US,D,20181024,000000,9.66467,9.70914,9.66467,9.69946,293996.67651656,0
+NRK.US,D,20181025,000000,9.66467,9.72459,9.66467,9.69176,159345.48487439,0
+NRK.US,D,20181026,000000,9.67145,9.72459,9.67145,9.69946,120768.34571296,0
+NRK.US,D,20181029,000000,9.67821,9.68401,9.655,9.655,285850.07355885,0
+NRK.US,D,20181030,000000,9.61925,9.67145,9.61925,9.63567,321676.50576604,0
+NRK.US,D,20181031,000000,9.61925,9.67145,9.60281,9.63567,227992.1234862,0
+NRK.US,D,20181101,000000,9.61925,9.67145,9.61925,9.655,106952.74158594,0
+NRK.US,D,20181102,000000,9.6289,9.67145,9.61055,9.61055,168842.09632223,0
+NRK.US,D,20181105,000000,9.67821,9.75755,9.64824,9.69946,226804.5298106,0
+NRK.US,D,20181106,000000,9.69946,9.7178,9.68401,9.68401,165978.63003818,0
+NRK.US,D,20181107,000000,9.7178,9.75755,9.67821,9.73334,222173.12137356,0
+NRK.US,D,20181108,000000,9.73334,9.77491,9.69176,9.69176,698797.49815069,0
+NRK.US,D,20181109,000000,9.70914,9.75755,9.70914,9.74003,430068.22191885,0
+NRK.US,D,20181112,000000,9.7478,9.79129,9.72459,9.76612,242430.49015044,0
+NRK.US,D,20181113,000000,9.75755,9.8077,9.75755,9.79811,186900.14092285,0
+NRK.US,D,20181114,000000,9.8077,9.81161,9.72459,9.78447,190324.30038826,0
+NRK.US,D,20181115,000000,9.79811,9.81161,9.74003,9.74003,189887.74591866,0
+NRK.US,D,20181116,000000,9.7478,9.76612,9.74003,9.76612,333979.6865884,0
+NRK.US,D,20181119,000000,9.73334,9.7478,9.70914,9.72459,217625.50656693,0
+NRK.US,D,20181120,000000,9.72459,9.72459,9.69176,9.69946,237450.45883126,0
+NRK.US,D,20181121,000000,9.72459,9.72459,9.68401,9.70914,127398.38740896,0
+NRK.US,D,20181123,000000,9.70914,9.74003,9.69176,9.72459,163810.34053985,0
+NRK.US,D,20181126,000000,9.69176,9.7178,9.68401,9.68401,425333.36455539,0
+NRK.US,D,20181127,000000,9.70914,9.7178,9.66371,9.67724,472430.55729899,0
+NRK.US,D,20181128,000000,9.67724,9.69176,9.63472,9.68401,370777.50421491,0
+NRK.US,D,20181129,000000,9.69946,9.76612,9.68207,9.72459,437177.23214432,0
+NRK.US,D,20181130,000000,9.7478,9.79129,9.73334,9.79129,256270.9220198,0
+NRK.US,D,20181203,000000,9.82512,9.86092,9.79811,9.82512,264604.76753439,0
+NRK.US,D,20181204,000000,9.8445,9.92181,9.8445,9.91308,554295.89973223,0
+NRK.US,D,20181206,000000,9.8445,9.93916,9.8445,9.888,353760.15581438,0
+NRK.US,D,20181207,000000,9.888,9.92954,9.87833,9.9044,393128.67926309,0
+NRK.US,D,20181210,000000,9.91308,9.93916,9.89758,9.89758,205287.15310957,0
+NRK.US,D,20181211,000000,9.888,9.95374,9.87833,9.92181,450183.86566651,0
+NRK.US,D,20181212,000000,9.9044,9.92667,9.888,9.92181,171533.8373884,0
+NRK.US,D,20181213,000000,9.92954,9.92954,9.81545,9.86092,395272.1410191,0
+NRK.US,D,20181214,000000,9.8445,9.9044,9.8445,9.8445,285318.3460769,0
+NRK.US,D,20181217,000000,9.87056,9.87833,9.79031,9.81545,403451.84763326,0
+NRK.US,D,20181218,000000,9.79811,9.85226,9.77393,9.77393,400161.13728299,0
+NRK.US,D,20181219,000000,9.8077,9.85226,9.79516,9.85226,471376.41273848,0
+NRK.US,D,20181220,000000,9.888,9.888,9.70818,9.70818,529126.77592762,0
+NRK.US,D,20181221,000000,9.67629,9.77393,9.67629,9.73907,552498.99187984,0
+NRK.US,D,20181224,000000,9.75657,9.8077,9.73237,9.8077,288897.67893199,0
+NRK.US,D,20181226,000000,9.76517,9.79031,9.69077,9.76517,500545.90652879,0
+NRK.US,D,20181227,000000,9.73907,9.83486,9.73237,9.83486,316985.09695166,0
+NRK.US,D,20181228,000000,9.78359,9.84834,9.76517,9.76517,659802.42532643,0
+NRK.US,D,20181231,000000,9.76517,9.8077,9.76517,9.79811,706224.09658034,0
+NRK.US,D,20190102,000000,9.79811,9.95276,9.79811,9.94502,136501.89293634,0
+NRK.US,D,20190103,000000,9.977,10.0601,9.96336,9.99244,215698.25306721,0
+NRK.US,D,20190104,000000,9.977,10.0242,9.96136,10.001,141524.33831533,0
+NRK.US,D,20190107,000000,10.0242,10.0512,9.99244,10.001,196234.33755619,0
+NRK.US,D,20190108,000000,10.0601,10.0948,10.0098,10.0872,255374.0198275,0
+NRK.US,D,20190109,000000,10.0784,10.1132,10.0697,10.0948,105542.73271848,0
+NRK.US,D,20190110,000000,10.0948,10.1219,10.0697,10.0948,70871.825019698,0
+NRK.US,D,20190111,000000,10.1132,10.1576,10.1132,10.1479,62291.771060169,0
+NRK.US,D,20190114,000000,10.1316,10.1906,10.1316,10.1906,136335.34016475,0
+NRK.US,D,20190115,000000,10.1721,10.1808,10.1316,10.1316,94294.730945869,0
+NRK.US,D,20190116,000000,10.1394,10.1655,10.1209,10.1655,104058.24062395,0
+NRK.US,D,20190117,000000,10.1655,10.1655,10.1035,10.1132,133583.59872123,0
+NRK.US,D,20190118,000000,10.1035,10.1479,10.1035,10.1479,99753.730794486,0
+NRK.US,D,20190122,000000,10.1576,10.1906,10.1394,10.1808,68184.2219106,0
+NRK.US,D,20190123,000000,10.1808,10.1906,10.1655,10.1808,46836.501448962,0
+NRK.US,D,20190124,000000,10.1808,10.1973,10.1721,10.1906,66436.969542907,0
+NRK.US,D,20190125,000000,10.1906,10.1963,10.1721,10.1808,75329.439260306,0
+NRK.US,D,20190128,000000,10.1906,10.1906,10.1576,10.1808,94568.870600953,0
+NRK.US,D,20190129,000000,10.1721,10.1808,10.1576,10.1576,74661.159195458,0
+NRK.US,D,20190130,000000,10.1808,10.2139,10.1655,10.2139,118882.47178383,0
+NRK.US,D,20190131,000000,10.1973,10.2292,10.1973,10.206,117291.42729507,0
+NRK.US,D,20190201,000000,10.2379,10.2659,10.2272,10.2292,168823.47551547,0
+NRK.US,D,20190204,000000,10.2554,10.2554,10.2213,10.2474,87843.655892623,0
+NRK.US,D,20190205,000000,10.2474,10.2621,10.2262,10.2379,120235.58374176,0
+NRK.US,D,20190206,000000,10.2379,10.2621,10.2379,10.2474,76417.721966531,0
+NRK.US,D,20190207,000000,10.2706,10.2948,10.2621,10.2881,90218.843243848,0
+NRK.US,D,20190208,000000,10.2872,10.322,10.2872,10.3133,94154.0404059,0
+NRK.US,D,20190211,000000,10.3133,10.3384,10.3038,10.3307,99228.210248135,0
+NRK.US,D,20190212,000000,10.322,10.3577,10.322,10.3482,76129.099461743,0
+NRK.US,D,20190213,000000,10.3384,10.3751,10.3038,10.322,280677.62723649,0
+NRK.US,D,20190214,000000,10.3133,10.3838,10.3133,10.3751,67780.771097456,0
+NRK.US,D,20190215,000000,10.3751,10.3927,10.3751,10.3838,42405.783929229,0
+NRK.US,D,20190219,000000,10.3838,10.4012,10.3751,10.3838,84409.151534575,0
+NRK.US,D,20190220,000000,10.3927,10.4282,10.3927,10.4244,210581.66916515,0
+NRK.US,D,20190221,000000,10.4332,10.4515,10.4178,10.4428,114978.30929972,0
+NRK.US,D,20190222,000000,10.4515,10.4766,10.4332,10.4689,186136.68784567,0
+NRK.US,D,20190225,000000,10.4602,10.4766,10.4515,10.4602,70091.820114287,0
+NRK.US,D,20190226,000000,10.4766,10.4844,10.4332,10.4844,102795.12923203,0
+NRK.US,D,20190227,000000,10.4921,10.5269,10.4332,10.4332,248506.04560069,0
+NRK.US,D,20190228,000000,10.4178,10.4766,10.41,10.4689,140710.1952642,0
+NRK.US,D,20190301,000000,10.4844,10.4941,10.4689,10.4921,82051.550500845,0
+NRK.US,D,20190304,000000,10.4998,10.5269,10.4979,10.5269,144364.0113463,0
+NRK.US,D,20190305,000000,10.4921,10.5183,10.4921,10.5183,59883.480052478,0
+NRK.US,D,20190306,000000,10.5269,10.5444,10.5222,10.5269,103521.3406957,0
+NRK.US,D,20190307,000000,10.5501,10.5917,10.5356,10.5917,131120.47978254,0
+NRK.US,D,20190308,000000,10.5752,10.61,10.5724,10.5917,95637.498011152,0
+NRK.US,D,20190311,000000,10.61,10.61,10.582,10.582,81869.480390298,0
+NRK.US,D,20190312,000000,10.5917,10.6159,10.582,10.6013,81269.476616903,0
+NRK.US,D,20190313,000000,10.6197,10.6391,10.6052,10.6197,105615.14696697,0
+NRK.US,D,20190314,000000,10.6555,10.6622,10.6197,10.6622,82725.003012016,0
+NRK.US,D,20190315,000000,10.6555,10.6786,10.6294,10.6488,140978.12798369,0
+NRK.US,D,20190318,000000,10.6478,10.6874,10.6294,10.6874,107102.74252931,0
+NRK.US,D,20190319,000000,10.6622,10.6962,10.6622,10.6786,139670.5335534,0
+NRK.US,D,20190320,000000,10.671,10.7831,10.671,10.7831,196309.85527248,0
+NRK.US,D,20190321,000000,10.756,10.8373,10.756,10.8083,148110.93146223,0
+NRK.US,D,20190322,000000,10.8459,10.874,10.7995,10.874,163957.23801539,0
+NRK.US,D,20190325,000000,10.874,10.9087,10.8363,10.8875,113490.71373741,0
+NRK.US,D,20190326,000000,10.9175,10.9175,10.8227,10.8643,143573.66154826,0
+NRK.US,D,20190327,000000,10.8643,10.8924,10.8373,10.8459,175303.51626812,0
+NRK.US,D,20190328,000000,10.9001,10.9001,10.8315,10.8826,128690.4645003,0
+NRK.US,D,20190329,000000,10.8373,10.8546,10.7909,10.8083,233944.57471397,0
+NRK.US,D,20190401,000000,10.8459,10.8643,10.8305,10.8315,126927.69479361,0
+NRK.US,D,20190402,000000,10.8459,10.8643,10.816,10.8227,65517.308586791,0
+NRK.US,D,20190403,000000,10.8227,10.8459,10.7733,10.7909,207484.40830733,0
+NRK.US,D,20190404,000000,10.7909,10.8315,10.7628,10.7733,175514.55207808,0
+NRK.US,D,20190405,000000,10.7909,10.7909,10.757,10.7909,136012.57951423,0
+NRK.US,D,20190408,000000,10.7909,10.816,10.7687,10.7995,94366.110705115,0
+NRK.US,D,20190409,000000,10.8083,10.8315,10.7995,10.8083,115922.79799818,0
+NRK.US,D,20190410,000000,10.8083,10.8315,10.7909,10.8083,95357.15142048,0
+NRK.US,D,20190411,000000,10.7995,10.8227,10.7909,10.816,75342.887620746,0
+NRK.US,D,20190412,000000,10.7638,10.8131,10.7638,10.7733,120598.68947359,0
+NRK.US,D,20190415,000000,10.7733,10.7995,10.7638,10.7638,162233.77890079,0
+NRK.US,D,20190416,000000,10.7638,10.7909,10.67,10.6962,161379.29076834,0
+NRK.US,D,20190417,000000,10.6962,10.7298,10.6962,10.7135,77300.141309126,0
+NRK.US,D,20190418,000000,10.7298,10.7502,10.7047,10.7298,77442.900827622,0
+NRK.US,D,20190422,000000,10.7298,10.7483,10.6778,10.7483,84282.94384431,0
+NRK.US,D,20190423,000000,10.7396,10.7782,10.7396,10.7396,88727.109724481,0
+NRK.US,D,20190424,000000,10.7733,10.7938,10.756,10.7831,97045.4379001,0
+NRK.US,D,20190425,000000,10.7995,10.8315,10.7831,10.8315,81183.614007952,0
+NRK.US,D,20190426,000000,10.874,10.8924,10.8459,10.8924,134103.94682127,0
+NRK.US,D,20190429,000000,10.8924,10.9175,10.8826,10.9175,175062.48026951,0
+NRK.US,D,20190430,000000,10.8826,10.9243,10.8459,10.9243,105204.45472899,0
+NRK.US,D,20190501,000000,10.9435,10.9938,10.9339,10.9938,141611.23541354,0
+NRK.US,D,20190502,000000,11.0036,11.0209,10.9764,11.0036,216581.70689908,0
+NRK.US,D,20190503,000000,11.0296,11.047,11.0122,11.0296,142990.20960308,0
+NRK.US,D,20190506,000000,11.047,11.0557,10.9938,11.0036,84860.188853885,0
+NRK.US,D,20190507,000000,11.047,11.047,11.0122,11.0382,141542.9591221,0
+NRK.US,D,20190508,000000,11.0702,11.0702,11.0382,11.0557,51256.874076049,0
+NRK.US,D,20190509,000000,11.0557,11.0702,11.0036,11.0122,52118.603633353,0
+NRK.US,D,20190510,000000,11.047,11.0644,10.9986,11.0219,96611.986898285,0
+NRK.US,D,20190513,000000,11.0219,11.0799,11.0122,11.0557,90519.879619811,0
+NRK.US,D,20190514,000000,11.0886,11.0886,11.047,11.0702,150470.60147448,0
+NRK.US,D,20190515,000000,11.0886,11.0963,11.0644,11.0644,89255.733738625,0
+NRK.US,D,20190516,000000,11.0644,11.0886,11.047,11.0702,72949.079462757,0
+NRK.US,D,20190517,000000,11.0886,11.104,11.0702,11.0886,94746.802754443,0
+NRK.US,D,20190520,000000,11.1117,11.1117,11.0799,11.0963,168022.78082477,0
+NRK.US,D,20190521,000000,11.0702,11.1214,11.0702,11.104,131315.99825353,0
+NRK.US,D,20190522,000000,11.104,11.1214,11.0886,11.1117,165259.65999937,0
+NRK.US,D,20190523,000000,11.1117,11.1369,11.104,11.1214,227981.77859356,0
+NRK.US,D,20190524,000000,11.1282,11.1455,11.1205,11.1455,131528.06855273,0
+NRK.US,D,20190528,000000,11.1544,11.1726,11.1455,11.1544,194305.01507794,0
+NRK.US,D,20190529,000000,11.1726,11.2141,11.164,11.1726,128901.50031024,0
+NRK.US,D,20190530,000000,11.19,11.2605,11.1726,11.223,193689.49396558,0
+NRK.US,D,20190531,000000,11.2422,11.252,11.1988,11.2327,109807.93195589,0
+NRK.US,D,20190603,000000,11.2327,11.2693,11.2075,11.2605,117985.56959154,0
+NRK.US,D,20190604,000000,11.2693,11.2693,11.219,11.2422,102438.2304358,0
+NRK.US,D,20190605,000000,11.2422,11.2876,11.2327,11.2782,136673.61815422,0
+NRK.US,D,20190606,000000,11.2782,11.2974,11.252,11.2974,88968.145723103,0
+NRK.US,D,20190607,000000,11.3032,11.3186,11.2693,11.2876,98905.449597618,0
+NRK.US,D,20190610,000000,11.2782,11.2974,11.252,11.2782,156576.1571134,0
+NRK.US,D,20190611,000000,11.2693,11.3032,11.19,11.1988,167545.88127386,0
+NRK.US,D,20190612,000000,11.223,11.2605,11.1988,11.2075,57878.639857931,0
+NRK.US,D,20190613,000000,11.223,11.2422,11.2075,11.223,82140.516577589,0
+NRK.US,D,20190614,000000,11.2327,11.252,11.223,11.2327,41650.606766164,0
+NRK.US,D,20190617,000000,11.2141,11.2422,11.2141,11.2422,106138.59853481,0
+NRK.US,D,20190618,000000,11.252,11.2974,11.252,11.2693,79443.603065111,0
+NRK.US,D,20190619,000000,11.2605,11.2876,11.2587,11.2876,100772.70271999,0
+NRK.US,D,20190620,000000,11.2782,11.3099,11.2075,11.223,242693.2504236,0
+NRK.US,D,20190621,000000,11.1823,11.2422,11.164,11.1823,82040.171118936,0
+NRK.US,D,20190624,000000,11.2141,11.252,11.1282,11.252,144752.97930974,0
+NRK.US,D,20190625,000000,11.223,11.2549,11.2075,11.2075,55383.451752027,0
+NRK.US,D,20190626,000000,11.2075,11.2605,11.2075,11.223,62106.597481828,0
+NRK.US,D,20190627,000000,11.2605,11.2782,11.223,11.2605,83659.146817833,0
+NRK.US,D,20190628,000000,11.2422,11.2605,11.223,11.223,57051.048446354,0
+NRK.US,D,20190701,000000,11.2782,11.2782,11.2075,11.2327,98093.37552501,0
+NRK.US,D,20190702,000000,11.2782,11.2782,11.2141,11.2327,92868.170250162,0
+NRK.US,D,20190703,000000,11.252,11.2876,11.223,11.2693,28620.179990877,0
+NRK.US,D,20190705,000000,11.252,11.252,11.1988,11.2075,61928.66532834,0
+NRK.US,D,20190708,000000,11.2075,11.252,11.19,11.1988,65746.965203505,0
+NRK.US,D,20190709,000000,11.2075,11.223,11.19,11.1988,75818.752682401,0
+NRK.US,D,20190710,000000,11.2327,11.2605,11.2075,11.2605,103829.6184965,0
+NRK.US,D,20190711,000000,11.2605,11.2876,11.2412,11.2693,130052.8868616,0
+NRK.US,D,20190712,000000,11.2782,11.3186,11.2762,11.3099,56923.806266824,0
+NRK.US,D,20190715,000000,11.3099,11.3535,11.3071,11.3535,118289.70943529,0
+NRK.US,D,20190716,000000,11.3369,11.3389,11.3032,11.3099,103086.85520463,0
+NRK.US,D,20190717,000000,11.3369,11.3369,11.3061,11.3186,60741.071652725,0
+NRK.US,D,20190718,000000,11.3369,11.366,11.3341,11.3621,68695.259607249,0
+NRK.US,D,20190719,000000,11.3709,11.396,11.3273,11.3785,64588.337227296,0
+NRK.US,D,20190722,000000,11.3863,11.396,11.3535,11.3785,71162.516503015,0
+NRK.US,D,20190723,000000,11.3785,11.396,11.3621,11.396,83466.731814642,0
+NRK.US,D,20190724,000000,11.396,11.4481,11.396,11.4036,87281.928222013,0
+NRK.US,D,20190725,000000,11.4133,11.4133,11.3273,11.3621,173052.46762864,0
+NRK.US,D,20190726,000000,11.3535,11.4133,11.3369,11.4036,67429.044747535,0
+NRK.US,D,20190729,000000,11.4212,11.51,11.4212,11.51,101956.15843854,0
+NRK.US,D,20190730,000000,11.51,11.5362,11.4907,11.51,89261.940674212,0
+NRK.US,D,20190731,000000,11.51,11.5456,11.4907,11.5294,176496.28239007,0
+NRK.US,D,20190801,000000,11.5766,11.6201,11.5456,11.6201,148509.20982905,0
+NRK.US,D,20190802,000000,11.6201,11.6367,11.594,11.6126,145397.46612153,0
+NRK.US,D,20190805,000000,11.6452,11.6542,11.6028,11.629,88005.03621788,0
+NRK.US,D,20190806,000000,11.594,11.629,11.594,11.6126,124265.95391615,0
+NRK.US,D,20190807,000000,11.6542,11.6986,11.6126,11.6201,118287.64045676,0
+NRK.US,D,20190808,000000,11.6542,11.6628,11.6201,11.6452,103629.96206845,0
+NRK.US,D,20190809,000000,11.6783,11.6879,11.6126,11.6201,78441.182967837,0
+NRK.US,D,20190812,000000,11.7129,11.7681,11.6976,11.7681,119124.54227171,0
+NRK.US,D,20190813,000000,11.7768,11.7768,11.6879,11.6976,120953.51929132,0
+NRK.US,D,20190814,000000,11.7768,11.7768,11.6628,11.6783,178028.36099074,0
+NRK.US,D,20190815,000000,11.6773,11.7314,11.6628,11.6976,82363.966258716,0
+NRK.US,D,20190816,000000,11.6542,11.7053,11.6542,11.6879,73969.085877528,0
+NRK.US,D,20190819,000000,11.6879,11.7217,11.6628,11.7217,103449.96093643,0
+NRK.US,D,20190820,000000,11.7489,11.7768,11.7053,11.7768,102589.2658684,0
+NRK.US,D,20190821,000000,11.7768,11.7768,11.6976,11.7401,108983.44401211,0
+NRK.US,D,20190822,000000,11.7489,11.7585,11.6976,11.7129,65952.828567134,0
+NRK.US,D,20190823,000000,11.7053,11.7217,11.6704,11.7053,84302.599140335,0
+NRK.US,D,20190826,000000,11.7053,11.7489,11.6976,11.7489,205548.87889349,0
+NRK.US,D,20190827,000000,11.7489,11.7585,11.7129,11.7129,56819.322851115,0
+NRK.US,D,20190828,000000,11.7489,11.7681,11.6879,11.7401,98888.897769387,0
+NRK.US,D,20190829,000000,11.7401,11.7489,11.7217,11.7217,73997.017087668,0
+NRK.US,D,20190830,000000,11.7217,11.7585,11.6879,11.7585,76938.07006656,0
+NRK.US,D,20190903,000000,11.7942,11.7942,11.7489,11.7942,57680.017919154,0
+NRK.US,D,20190904,000000,11.7942,11.8,11.7865,11.7865,56506.907093244,0
+NRK.US,D,20190905,000000,11.7865,11.7865,11.7129,11.7681,119545.57940237,0
+NRK.US,D,20190906,000000,11.7681,11.7942,11.7489,11.7942,73822.188401973,0
+NRK.US,D,20190909,000000,11.7681,11.7681,11.6628,11.6879,109748.96606782,0
+NRK.US,D,20190910,000000,11.6783,11.6976,11.5856,11.5856,120871.79463941,0
+NRK.US,D,20190911,000000,11.5698,11.6201,11.5614,11.5614,77328.072519267,0
+NRK.US,D,20190912,000000,11.5614,11.5766,11.4626,11.4713,541946.16689296,0
+NRK.US,D,20190913,000000,11.4202,11.4472,11.3032,11.3166,236072.51913099,0
+NRK.US,D,20190916,000000,11.3166,11.3689,11.2856,11.2954,198321.93689188,0
+NRK.US,D,20190917,000000,11.2856,11.3834,11.2856,11.3515,35145.738271164,0
+NRK.US,D,20190918,000000,11.3777,11.48,11.3777,11.4278,72520.800907268,0
+NRK.US,D,20190919,000000,11.4713,11.5188,11.4626,11.5188,57466.913130673,0
+NRK.US,D,20190920,000000,11.5362,11.5362,11.4897,11.5159,62018.665894347,0
+NRK.US,D,20190923,000000,11.5284,11.5766,11.5091,11.5447,61726.939921767,0
+NRK.US,D,20190924,000000,11.5447,11.629,11.5447,11.5698,76371.169949631,0
+NRK.US,D,20190925,000000,11.5698,11.594,11.4897,11.5856,231314.90300368,0
+NRK.US,D,20190926,000000,11.6028,11.6628,11.5698,11.6028,54243.44458258,0
+NRK.US,D,20190927,000000,11.6126,11.6628,11.594,11.6542,38976.452017502,0
+NRK.US,D,20190930,000000,11.6628,11.6628,11.6028,11.6452,154562.00651546,0
+NRK.US,D,20191001,000000,11.6367,11.6976,11.629,11.6542,169718.30872923,0
+NRK.US,D,20191002,000000,11.6783,11.7063,11.629,11.6452,171427.28499413,0
+NRK.US,D,20191003,000000,11.6976,11.7063,11.6542,11.7063,144121.94085842,0
+NRK.US,D,20191004,000000,11.7227,11.7227,11.6628,11.7063,128241.49615951,0
+NRK.US,D,20191007,000000,11.7063,11.7411,11.6976,11.7227,153077.51442095,0
+NRK.US,D,20191008,000000,11.7411,11.7691,11.712,11.7691,56570.010938376,0
+NRK.US,D,20191009,000000,11.7516,11.7778,11.7498,11.7595,69090.434506277,0
+NRK.US,D,20191010,000000,11.7595,11.7691,11.7063,11.7227,62394.185497352,0
+NRK.US,D,20191011,000000,11.6452,11.6783,11.629,11.6367,85800.539595291,0
+NRK.US,D,20191014,000000,11.6367,11.6783,11.6201,11.629,69009.744343649,0
+NRK.US,D,20191015,000000,11.6126,11.6704,11.6126,11.6201,136509.13436117,0
+NRK.US,D,20191016,000000,11.6201,11.6452,11.594,11.6126,183865.98391017,0
+NRK.US,D,20191017,000000,11.594,11.629,11.5856,11.6028,110652.0751957,0
+NRK.US,D,20191018,000000,11.6028,11.6028,11.5188,11.5614,49387.551975149,0
+NRK.US,D,20191021,000000,11.5516,11.5516,11.4993,11.5362,100628.90871223,0
+NRK.US,D,20191022,000000,11.5698,11.5856,11.5516,11.5766,41320.604690798,0
+NRK.US,D,20191023,000000,11.5856,11.6028,11.5188,11.5766,67864.564727878,0
+NRK.US,D,20191024,000000,11.594,11.594,11.5188,11.5516,80762.576877314,0
+NRK.US,D,20191025,000000,11.5516,11.5689,11.4626,11.5091,84312.944032981,0
+NRK.US,D,20191028,000000,11.4897,11.4993,11.4202,11.4288,78443.251946367,0
+NRK.US,D,20191029,000000,11.4288,11.4375,11.3689,11.3941,199487.80629295,0
+NRK.US,D,20191030,000000,11.3941,11.48,11.3863,11.4559,117707.2919794,0
+NRK.US,D,20191031,000000,11.4897,11.6201,11.48,11.5284,175923.17533755,0
+NRK.US,D,20191101,000000,11.5698,11.594,11.5284,11.5698,161233.42778205,0
+NRK.US,D,20191104,000000,11.5516,11.5614,11.5091,11.5614,82111.550878184,0
+NRK.US,D,20191105,000000,11.5284,11.5594,11.5091,11.5516,181057.34555713,0
+NRK.US,D,20191106,000000,11.5766,11.6126,11.5516,11.6028,144028.83682462,0
+NRK.US,D,20191107,000000,11.5856,11.5856,11.48,11.48,173948.33533166,0
+NRK.US,D,20191108,000000,11.4559,11.5362,11.4559,11.5091,102186.84954453,0
+NRK.US,D,20191111,000000,11.4993,11.5284,11.48,11.48,66140.071124005,0
+NRK.US,D,20191112,000000,11.4993,11.5284,11.48,11.4993,87160.892978071,0
+NRK.US,D,20191113,000000,11.5091,11.5188,11.4559,11.4559,98939.587743347,0
+NRK.US,D,20191114,000000,11.4897,11.5564,11.4626,11.4993,142402.61970086,0
+NRK.US,D,20191115,000000,11.5188,11.5284,11.4897,11.5042,80776.025237751,0
+NRK.US,D,20191118,000000,11.4993,11.5362,11.4993,11.5313,59621.754268568,0
+NRK.US,D,20191119,000000,11.5516,11.6377,11.5352,11.5614,110479.31548853,0
+NRK.US,D,20191120,000000,11.6038,11.6201,11.5447,11.5614,83108.798529135,0
+NRK.US,D,20191121,000000,11.5614,11.5614,11.4897,11.5091,142036.41050124,0
+NRK.US,D,20191122,000000,11.5362,11.5516,11.4897,11.5284,92319.890939991,0
+NRK.US,D,20191125,000000,11.5284,11.5614,11.5284,11.5516,73683.566840533,0
+NRK.US,D,20191126,000000,11.5091,11.6135,11.5091,11.6135,108004.81716791,0
+NRK.US,D,20191127,000000,11.6201,11.6551,11.6172,11.6462,96411.295980978,0
+NRK.US,D,20191129,000000,11.6793,11.7072,11.6377,11.6986,55295.520164546,0
+NRK.US,D,20191202,000000,11.6793,11.6793,11.6462,11.6793,152694.7533931,0
+NRK.US,D,20191203,000000,11.7072,11.742,11.6793,11.6888,143487.7989393,0
+NRK.US,D,20191204,000000,11.6986,11.6986,11.6462,11.6793,112677.60517552,0
+NRK.US,D,20191205,000000,11.6793,11.742,11.6462,11.6986,140543.64249261,0
+NRK.US,D,20191206,000000,11.6986,11.7237,11.6793,11.7237,66365.589783659,0
+NRK.US,D,20191209,000000,11.7237,11.742,11.6888,11.7237,148240.24262029,0
+NRK.US,D,20191210,000000,11.7237,11.742,11.6888,11.742,48680.995807513,0
+NRK.US,D,20191211,000000,11.742,11.7691,11.7072,11.7507,90874.709437525,0
+NRK.US,D,20191212,000000,11.7025,11.7371,11.6674,11.6674,205424.74018175,0
+NRK.US,D,20191213,000000,11.6674,11.7739,11.6674,11.7459,88745.730531242,0
+NRK.US,D,20191216,000000,11.7556,11.7652,11.6589,11.6589,42444.060032013,0
+NRK.US,D,20191217,000000,11.6609,11.7188,11.6589,11.6936,93716.451447027,0
+NRK.US,D,20191218,000000,11.7371,11.7556,11.7025,11.7459,47680.644688769,0
+NRK.US,D,20191219,000000,11.7556,11.7652,11.7284,11.7459,71778.037615376,0
+NRK.US,D,20191220,000000,11.7188,11.7284,11.6744,11.6744,113530.02432946,0
+NRK.US,D,20191223,000000,11.7188,11.7981,11.7102,11.7981,99583.040065849,0
+NRK.US,D,20191224,000000,11.7981,11.8523,11.7836,11.8523,53511.026183333,0
+NRK.US,D,20191226,000000,11.8599,11.8599,11.8328,11.8454,90528.155533926,0
+NRK.US,D,20191227,000000,11.8599,11.8599,11.7739,11.7981,93614.037009847,0
+NRK.US,D,20191230,000000,11.8078,11.8358,11.7981,11.8183,65766.62049953,0
+NRK.US,D,20191231,000000,11.8599,11.8599,11.7961,11.8261,121392.14273945,0
+NRK.US,D,20200102,000000,11.8599,11.8696,11.8175,11.8454,85480.882412568,0
+NRK.US,D,20200103,000000,11.8523,11.8687,11.7981,11.8078,94323.696645274,0
+NRK.US,D,20200106,000000,11.8454,11.8454,11.8029,11.8175,80479.126818847,0
+NRK.US,D,20200107,000000,11.8358,11.8687,11.8175,11.8687,87899.518312904,0
+NRK.US,D,20200108,000000,11.8861,11.8861,11.8078,11.8261,152524.06266446,0
+NRK.US,D,20200109,000000,11.8261,11.8358,11.7924,11.8175,147906.10258785,0
+NRK.US,D,20200110,000000,11.8358,11.8523,11.8078,11.8175,91552.299905753,0
+NRK.US,D,20200113,000000,11.8261,11.8599,11.8261,11.8454,86273.301189154,0
+NRK.US,D,20200114,000000,11.8551,11.9092,11.8513,11.8551,103821.34258239,0
+NRK.US,D,20200115,000000,11.8648,11.8976,11.8648,11.8735,87271.583329371,0
+NRK.US,D,20200116,000000,11.89,11.9334,11.8821,11.916,126280.10451407,0
+NRK.US,D,20200117,000000,11.89,11.9334,11.89,11.9248,83745.009426784,0
+NRK.US,D,20200121,000000,11.9334,11.9963,11.9092,11.9865,105758.94097474,0
+NRK.US,D,20200122,000000,12.004,12.004,11.9586,11.9963,91790.232436582,0
+NRK.US,D,20200123,000000,12.004,12.0398,12.004,12.0126,50853.423262904,0
+NRK.US,D,20200124,000000,12.0319,12.057,12.0126,12.057,49948.245156491,0
+NRK.US,D,20200127,000000,12.0754,12.1518,12.0708,12.1266,236633.21231232,0
+NRK.US,D,20200128,000000,12.1518,12.1518,12.1024,12.1191,42768.889661058,0
+NRK.US,D,20200129,000000,12.1692,12.1692,12.1266,12.1356,45968.564956067,0
+NRK.US,D,20200130,000000,12.1607,12.179,12.1266,12.1607,61739.353792941,0
+NRK.US,D,20200131,000000,12.1607,12.1692,12.1356,12.1403,79166.359942233,0
+NRK.US,D,20200203,000000,12.1868,12.1868,12.1256,12.179,82188.103083753,0
+NRK.US,D,20200204,000000,12.1518,12.1518,12.1044,12.1266,104563.07138503,0
+NRK.US,D,20200205,000000,12.1356,12.1558,12.1191,12.1441,95020.942409527,0
+NRK.US,D,20200206,000000,12.1441,12.1838,12.1266,12.1441,52065.844680865,0
+NRK.US,D,20200207,000000,12.1692,12.179,12.1518,12.1692,105613.07798844,0
+NRK.US,D,20200210,000000,12.1692,12.2137,12.1607,12.2137,76311.16957229,0
+NRK.US,D,20200211,000000,12.2137,12.2205,12.1868,12.2137,107498.95191759,0
+NRK.US,D,20200212,000000,12.2137,12.2137,12.1963,12.2042,56482.079350895,0
+NRK.US,D,20200213,000000,12.2012,12.2185,12.1934,12.2012,90864.36454488,0
+NRK.US,D,20200214,000000,12.2032,12.2185,12.1963,12.2002,104979.97055858,0
+NRK.US,D,20200218,000000,12.209,12.209,12.1653,12.1915,75306.680496488,0
+NRK.US,D,20200219,000000,12.1838,12.2437,12.1838,12.2437,50807.905735268,0
+NRK.US,D,20200220,000000,12.2437,12.2631,12.235,12.235,26426.028260932,0
+NRK.US,D,20200221,000000,12.2254,12.2709,12.2254,12.2631,78235.319604208,0
+NRK.US,D,20200224,000000,12.2631,12.2784,12.2533,12.2784,115344.51849934,0
+NRK.US,D,20200225,000000,12.2784,12.3153,12.2631,12.2679,73967.016898997,0
+NRK.US,D,20200226,000000,12.2631,12.2883,12.235,12.2389,63049.017201763,0
+NRK.US,D,20200227,000000,12.2631,12.2631,12.1915,12.2185,183250.4627978,0
+NRK.US,D,20200228,000000,12.1558,12.2002,12.0002,12.0348,910336.06988547,0
+NRK.US,D,20200302,000000,12.1598,12.1653,12.0892,12.1163,209051.65954299,0
+NRK.US,D,20200303,000000,12.1163,12.2254,12.1163,12.1915,120850.07036486,0
+NRK.US,D,20200304,000000,12.2437,12.3036,12.1915,12.2631,94702.319716071,0
+NRK.US,D,20200305,000000,12.2709,12.2709,12.1915,12.2012,78335.665062861,0
+NRK.US,D,20200306,000000,12.2012,12.2533,12.2012,12.235,413120.18429903,0
+NRK.US,D,20200309,000000,12.1653,12.1653,12.0522,12.1074,580271.92516311,0
+NRK.US,D,20200310,000000,12.1163,12.1518,12.061,12.0976,724130.07125909,0
+NRK.US,D,20200311,000000,12.061,12.1558,11.7942,11.8445,1018127.7822649,0
+NRK.US,D,20200312,000000,11.4897,11.5624,10.5259,11.1378,893936.31157581,0
+NRK.US,D,20200313,000000,11.4105,11.624,11.1117,11.2258,343664.57508237,0
+NRK.US,D,20200316,000000,10.7899,10.8073,10.1509,10.4979,523684.32790723,0
+NRK.US,D,20200317,000000,10.5346,10.7802,10.4911,10.6033,557964.19866404,0
+NRK.US,D,20200318,000000,10.4215,10.439,8.77119,9.60666,1462202.9888246,0
+NRK.US,D,20200319,000000,9.13929,9.8503,9.12306,9.7178,616054.90882119,0
+NRK.US,D,20200320,000000,9.74295,10.4835,9.74295,10.1229,591077.16553051,0
+NRK.US,D,20200323,000000,10.1045,10.1229,9.35244,9.41335,483478.90264353,0
+NRK.US,D,20200324,000000,9.58733,10.0147,9.57767,9.93916,392487.29591913,0
+NRK.US,D,20200325,000000,9.8686,10.6507,9.8686,10.5686,251832.96307522,0
+NRK.US,D,20200326,000000,10.6661,11.1214,10.6661,10.9909,338559.3705622,0
+NRK.US,D,20200327,000000,10.8469,10.9812,10.7715,10.9203,285314.20811985,0
+NRK.US,D,20200330,000000,10.9561,11.0286,10.9116,11.0006,1116364.9517976,0
+NRK.US,D,20200331,000000,10.9726,11.019,10.8662,10.9648,337013.8436011,0
+NRK.US,D,20200401,000000,10.9116,10.9368,10.5346,10.5762,367246.79235529,0
+NRK.US,D,20200402,000000,10.5259,10.5762,10.4292,10.4979,327100.33297966,0
+NRK.US,D,20200403,000000,10.377,10.4979,10.2524,10.2948,271462.39686857,0
+NRK.US,D,20200406,000000,10.3956,10.5346,10.3685,10.5077,204549.562264,0
+NRK.US,D,20200407,000000,10.6313,10.7465,10.5501,10.7027,336106.59651616,0
+NRK.US,D,20200408,000000,10.6932,10.8073,10.6932,10.8073,259196.45765974,0
+NRK.US,D,20200409,000000,10.9388,11.217,10.9388,11.0866,353127.0483845,0
+NRK.US,D,20200413,000000,11.0866,11.0866,10.8469,10.8565,236532.86685369,0
+NRK.US,D,20200414,000000,10.9339,10.9977,10.8904,10.9968,313300.2461916,0
+NRK.US,D,20200415,000000,10.9243,11.0654,10.9243,11.0314,155013.04383477,0
+NRK.US,D,20200416,000000,11.0586,11.0586,10.9339,10.987,255178.50135651,0
+NRK.US,D,20200417,000000,11.0248,11.0248,10.9435,10.9968,267615.13129401,0
+NRK.US,D,20200420,000000,10.9968,10.9968,10.8904,10.9243,201267.12782785,0
+NRK.US,D,20200421,000000,10.8267,10.9097,10.786,10.8518,178713.19288382,0
+NRK.US,D,20200422,000000,10.8518,10.8711,10.786,10.786,213698.585319,0
+NRK.US,D,20200423,000000,10.8121,10.8121,10.6536,10.6613,244135.32845829,0
+NRK.US,D,20200424,000000,10.6613,10.6613,10.4766,10.5385,337530.05374407,0
+NRK.US,D,20200427,000000,10.4844,10.5298,10.2554,10.3066,1272043.1722294,0
+NRK.US,D,20200428,000000,10.3335,10.4322,10.2968,10.38,542196.51329495,0
+NRK.US,D,20200429,000000,10.4844,10.5464,10.4168,10.4921,228664.54150811,0
+NRK.US,D,20200430,000000,10.4844,10.5464,10.4602,10.5202,195606.40257264,0
+NRK.US,D,20200501,000000,10.5202,10.6159,10.5202,10.5878,178121.46502456,0
+NRK.US,D,20200504,000000,10.5878,10.6159,10.5376,10.6062,225540.38392941,0
+NRK.US,D,20200505,000000,10.67,10.6972,10.6159,10.6874,202053.33966883,0
+NRK.US,D,20200506,000000,10.67,10.726,10.6526,10.7233,123848.02025331,0
+NRK.US,D,20200507,000000,10.757,10.8343,10.7502,10.786,140183.64022857,0
+NRK.US,D,20200508,000000,10.8343,10.8343,10.7812,10.8188,89142.974408798,0
+NRK.US,D,20200511,000000,10.786,10.8217,10.7763,10.8034,131710.13866329,0
+NRK.US,D,20200512,000000,10.8121,10.8518,10.8121,10.8343,67518.010824281,0
+NRK.US,D,20200513,000000,10.8121,10.8343,10.7715,10.7763,212703.40664658,0
+NRK.US,D,20200514,000000,10.6652,10.7899,10.6652,10.7194,218504.82244174,0
+NRK.US,D,20200515,000000,10.7194,10.754,10.6912,10.7367,118357.98572675,0
+NRK.US,D,20200518,000000,10.754,10.7715,10.7096,10.7279,87694.689438537,0
+NRK.US,D,20200519,000000,10.7194,10.7715,10.7194,10.7465,157610.64637787,0
+NRK.US,D,20200520,000000,10.7715,10.8305,10.7715,10.8305,104421.34635578,0
+NRK.US,D,20200521,000000,10.8662,10.904,10.8565,10.904,89643.667212803,0
+NRK.US,D,20200522,000000,10.9485,10.9832,10.9126,10.9832,123430.08659045,0
+NRK.US,D,20200526,000000,10.9929,11.047,10.9929,11.0373,114276.92557842,0
+NRK.US,D,20200527,000000,11.0547,11.1322,11.0547,11.0963,109285.51487733,0
+NRK.US,D,20200528,000000,11.1504,11.2085,11.1223,11.2036,202559.20491916,0
+NRK.US,D,20200529,000000,11.22,11.3032,11.22,11.3032,123503.53532821,0
+NRK.US,D,20200601,000000,11.3359,11.3794,11.3176,11.3448,129603.91852081,0
+NRK.US,D,20200602,000000,11.3264,11.397,11.3089,11.3718,276892.43101779,0
+NRK.US,D,20200603,000000,11.3718,11.4056,11.3176,11.4056,174073.50853267,0
+NRK.US,D,20200604,000000,11.424,11.4327,11.3621,11.397,103438.58155454,0
+NRK.US,D,20200605,000000,11.397,11.4675,11.3264,11.3718,131629.44850066,0
+NRK.US,D,20200608,000000,11.424,11.4346,11.3794,11.4327,183249.42830854,0
+NRK.US,D,20200609,000000,11.397,11.4675,11.397,11.424,181547.69346848,0
+NRK.US,D,20200610,000000,11.397,11.4337,11.397,11.4327,132795.31790172,0
+NRK.US,D,20200611,000000,11.4153,11.424,11.2866,11.3176,107096.53559371,0
+NRK.US,D,20200612,000000,11.4404,11.4404,11.3157,11.3699,88276.072405172,0
+NRK.US,D,20200615,000000,11.3341,11.3515,11.2569,11.3341,174452.13160347,0
+NRK.US,D,20200616,000000,11.3611,11.3911,11.3341,11.3785,97573.027424979,0
+NRK.US,D,20200617,000000,11.3863,11.396,11.3157,11.3438,103436.51257601,0
+NRK.US,D,20200618,000000,11.3438,11.3515,11.3071,11.3341,123015.25639541,0
+NRK.US,D,20200619,000000,11.3515,11.3515,11.2944,11.3071,97100.265831116,0
+NRK.US,D,20200622,000000,11.2847,11.3196,11.2847,11.3157,95213.35741272,0
+NRK.US,D,20200623,000000,11.3341,11.3709,11.3157,11.3611,75557.026898491,0
+NRK.US,D,20200624,000000,11.3863,11.3863,11.3071,11.3341,135945.33771203,0
+NRK.US,D,20200625,000000,11.3438,11.396,11.3341,11.396,230679.7265953,0
+NRK.US,D,20200626,000000,11.396,11.4221,11.3515,11.3611,93162.999690536,0
+NRK.US,D,20200629,000000,11.3863,11.3941,11.3515,11.3611,47766.50729772,0
+NRK.US,D,20200630,000000,11.3515,11.4307,11.3515,11.4221,108645.16602262,0
+NRK.US,D,20200701,000000,11.5042,11.5139,11.4212,11.4404,133218.42401089,0
+NRK.US,D,20200702,000000,11.4665,11.5042,11.4307,11.4501,123735.26092347,0
+NRK.US,D,20200706,000000,11.4849,11.4849,11.4404,11.4598,53525.509033036,0
+NRK.US,D,20200707,000000,11.4761,11.4947,11.4404,11.4849,103477.89214659,0
+NRK.US,D,20200708,000000,11.4849,11.5671,11.4849,11.5234,88435.383751899,0
+NRK.US,D,20200709,000000,11.5411,11.5574,11.5139,11.5322,91674.369638961,0
+NRK.US,D,20200710,000000,11.5234,11.5748,11.5234,11.5748,85819.16040205,0
+NRK.US,D,20200713,000000,11.5836,11.6145,11.5748,11.6098,139785.36186175,0
+NRK.US,D,20200714,000000,11.6754,11.6754,11.5876,11.6581,149564.3888788,0
+NRK.US,D,20200715,000000,11.6154,11.6674,11.6058,11.6413,60260.034144748,0
+NRK.US,D,20200716,000000,11.6413,11.6502,11.5969,11.624,81463.960598625,0
+NRK.US,D,20200717,000000,11.6154,11.7044,11.5969,11.6674,122504.21869874,0
+NRK.US,D,20200720,000000,11.6581,11.7314,11.6367,11.7129,166997.60196369,0
+NRK.US,D,20200721,000000,11.7401,11.7401,11.6674,11.7044,138789.14870007,0
+NRK.US,D,20200722,000000,11.6754,11.7489,11.6674,11.7217,135247.05745851,0
+NRK.US,D,20200723,000000,11.7217,11.7237,11.6946,11.7217,87975.03602921,0
+NRK.US,D,20200724,000000,11.7401,11.7489,11.6946,11.7489,47506.850492338,0
+NRK.US,D,20200727,000000,11.7401,11.7768,11.7247,11.7768,76884.276624808,0
+NRK.US,D,20200728,000000,11.7768,11.8029,11.7401,11.7489,86573.303075851,0
+NRK.US,D,20200729,000000,11.7681,11.8407,11.7681,11.8407,94250.247907497,0
+NRK.US,D,20200730,000000,11.8029,11.8561,11.8029,11.8407,74887.712344378,0
+NRK.US,D,20200731,000000,11.8222,11.8407,11.8029,11.8407,71534.932638224,0
+NRK.US,D,20200803,000000,11.8561,11.8735,11.831,11.8561,236805.97201951,0
+NRK.US,D,20200804,000000,11.8658,11.9102,11.8658,11.9006,94220.247718827,0
+NRK.US,D,20200805,000000,11.9006,11.9527,11.9006,11.9527,58598.644386006,0
+NRK.US,D,20200806,000000,11.9624,11.9808,11.9527,11.9808,52876.884264211,0
+NRK.US,D,20200807,000000,11.945,12.0438,11.945,12.0358,109218.27307514,0
+NRK.US,D,20200810,000000,12.0438,12.0522,11.9711,12.0262,137965.69524555,0
+NRK.US,D,20200811,000000,12.062,12.0802,12.0002,12.0166,72393.558727735,0
+NRK.US,D,20200812,000000,12.0166,12.0358,11.9711,11.9808,113002.43480457,0
+NRK.US,D,20200813,000000,12.0224,12.059,11.9683,11.9769,89591.94274958,0
+NRK.US,D,20200814,000000,11.9963,12.0224,11.9324,11.9411,72576.663327547,0
+NRK.US,D,20200817,000000,11.9586,11.9963,11.9324,11.9586,133759.4618962,0
+NRK.US,D,20200818,000000,11.9498,11.9865,11.9334,11.9586,131717.38008814,0
+NRK.US,D,20200819,000000,11.9963,11.9963,11.9324,11.9586,45116.145802144,0
+NRK.US,D,20200820,000000,11.9586,11.9586,11.9053,11.9053,92554.720003026,0
+NRK.US,D,20200821,000000,11.9053,11.9498,11.8358,11.8696,153775.79467446,0
+NRK.US,D,20200824,000000,11.8609,11.9063,11.8261,11.8261,104718.24477469,0
+NRK.US,D,20200825,000000,11.8175,11.8175,11.7429,11.7894,66603.522314487,0
+NRK.US,D,20200826,000000,11.7526,11.7894,11.6888,11.7159,145552.63951119,0
+NRK.US,D,20200827,000000,11.7159,11.7159,11.6704,11.6793,109378.61891115,0
+NRK.US,D,20200828,000000,11.7429,11.7807,11.6986,11.7343,75400.819019556,0
+NRK.US,D,20200831,000000,11.7711,11.8358,11.7623,11.7894,99108.209493456,0
+NRK.US,D,20200901,000000,11.8358,11.8609,11.5998,11.7981,214405.14148664,0
+NRK.US,D,20200902,000000,11.8078,11.8175,11.7429,11.7429,130258.75022522,0
+NRK.US,D,20200903,000000,11.7623,11.7807,11.6793,11.6986,194193.29023738,0
+NRK.US,D,20200904,000000,11.6358,11.6793,11.5902,11.6088,129279.08889177,0
+NRK.US,D,20200908,000000,11.6088,11.6126,11.5738,11.5826,62892.809322828,0
+NRK.US,D,20200909,000000,11.6088,11.6609,11.6088,11.6532,66892.144819275,0
+NRK.US,D,20200910,000000,11.6888,11.6986,11.627,11.6532,81028.440618282,0
+NRK.US,D,20200911,000000,11.6704,11.7343,11.6532,11.6704,74297.018974364,0
+NRK.US,D,20200914,000000,11.687,11.7324,11.625,11.6684,115220.37978761,0
+NRK.US,D,20200915,000000,11.6589,11.7063,11.6163,11.6339,81764.996974586,0
+NRK.US,D,20200916,000000,11.6423,11.6589,11.6163,11.6423,54487.584048994,0
+NRK.US,D,20200917,000000,11.6423,11.6684,11.6068,11.6163,157011.67709373,0
+NRK.US,D,20200918,000000,11.6339,11.6387,11.6068,11.6068,169854.86131214,0
+NRK.US,D,20200921,000000,11.6339,11.6339,11.5806,11.5884,194350.53260557,0
+NRK.US,D,20200922,000000,11.5806,11.6068,11.5728,11.5884,68454.223608627,0
+NRK.US,D,20200923,000000,11.5884,11.5884,11.5728,11.5728,147179.8911242,0
+NRK.US,D,20200924,000000,11.5728,11.5806,11.5643,11.5728,95557.842337789,0
+NRK.US,D,20200925,000000,11.5979,11.6163,11.363,11.6163,203533.69380628,0
+NRK.US,D,20200928,000000,11.625,11.6684,11.625,11.6589,136526.72067866,0
+NRK.US,D,20200929,000000,11.6773,11.6773,11.5979,11.6163,136692.23896098,0
+NRK.US,D,20200930,000000,11.5979,11.6423,11.5979,11.6163,91814.025689665,0
+NRK.US,D,20201001,000000,11.6589,11.6589,11.5884,11.6163,187527.04141712,0
+NRK.US,D,20201002,000000,11.5728,11.6339,11.5362,11.6339,132487.0401009,0
+NRK.US,D,20201005,000000,11.6589,11.6589,11.5979,11.6163,119385.23356636,0
+NRK.US,D,20201006,000000,11.6163,11.6339,11.5728,11.5806,68262.8430947,0
+NRK.US,D,20201007,000000,11.5884,11.6339,11.5884,11.625,255031.60388098,0
+NRK.US,D,20201008,000000,11.6423,11.687,11.6163,11.687,298354.9797878,0
+NRK.US,D,20201009,000000,11.6966,11.7237,11.6387,11.7237,80092.227833935,0
+NRK.US,D,20201012,000000,11.7237,11.7469,11.7149,11.742,86621.924071281,0
+NRK.US,D,20201013,000000,11.742,11.7691,11.7324,11.7507,121964.2153027,0
+NRK.US,D,20201014,000000,11.7768,11.8146,11.7401,11.7865,99569.591705409,0
+NRK.US,D,20201015,000000,11.7489,11.8049,11.7401,11.7681,36518.505525119,0
+NRK.US,D,20201016,000000,11.7489,11.7623,11.7129,11.7314,97190.266397125,0
+NRK.US,D,20201019,000000,11.7401,11.7817,11.7324,11.7768,70133.199684865,0
+NRK.US,D,20201020,000000,11.7585,11.7952,11.7217,11.7681,103164.44189944,0
+NRK.US,D,20201021,000000,11.7585,11.7865,11.7314,11.7314,53578.267985524,0
+NRK.US,D,20201022,000000,11.7585,11.7585,11.6946,11.7217,223461.06050782,0
+NRK.US,D,20201023,000000,11.7129,11.7429,11.7005,11.7217,136268.09836255,0
+NRK.US,D,20201026,000000,11.6946,11.7217,11.632,11.6492,90390.568461752,0
+NRK.US,D,20201027,000000,11.6946,11.6946,11.6405,11.685,108886.20202125,0
+NRK.US,D,20201028,000000,11.6492,11.6502,11.5776,11.5866,83625.008672106,0
+NRK.US,D,20201029,000000,11.5698,11.632,11.5698,11.6038,55904.834341319,0
+NRK.US,D,20201030,000000,11.5776,11.6367,11.5698,11.6038,94207.833847653,0
+NRK.US,D,20201102,000000,11.6664,11.6754,11.6038,11.6754,116770.04470579,0
+NRK.US,D,20201103,000000,11.7314,11.7314,11.6571,11.7129,123884.22737755,0
+NRK.US,D,20201104,000000,11.7217,11.8049,11.7217,11.7768,125113.20062374,0
+NRK.US,D,20201105,000000,11.7952,11.8464,11.7768,11.7865,181380.10620763,0
+NRK.US,D,20201106,000000,11.8232,11.8503,11.8155,11.8328,157192.71271502,0
+NRK.US,D,20201109,000000,11.9566,11.9663,11.8328,11.8503,193783.63248865,0
+NRK.US,D,20201110,000000,11.8764,11.8851,11.8328,11.8426,73278.047048859,0
+NRK.US,D,20201111,000000,11.8426,11.8599,11.8328,11.8328,66545.590915676,0
+NRK.US,D,20201112,000000,11.8407,11.8745,11.8126,11.8222,80905.33639581,0
+NRK.US,D,20201113,000000,11.831,11.8658,11.831,11.8483,37709.202668526,0
+NRK.US,D,20201116,000000,11.9016,11.9198,11.8561,11.8841,65892.828189794,0
+NRK.US,D,20201117,000000,11.8841,11.9383,11.8658,11.9383,143730.90391643,0
+NRK.US,D,20201118,000000,11.9198,11.9421,11.8841,11.8919,133120.14753075,0
+NRK.US,D,20201119,000000,11.8919,11.9479,11.8919,11.9285,135055.67694458,0
+NRK.US,D,20201120,000000,11.9285,11.9383,11.888,11.9016,101692.36367611,0
+NRK.US,D,20201123,000000,11.9198,11.9383,11.8745,11.8919,148368.51928908,0
+NRK.US,D,20201124,000000,11.9198,11.946,11.9016,11.9198,188852.22216492,0
+NRK.US,D,20201125,000000,11.9556,11.9653,11.9248,11.9556,146789.88867147,0
+NRK.US,D,20201127,000000,11.974,12.0388,11.9556,12.0097,37579.891510466,0
+NRK.US,D,20201130,000000,12.0475,12.0475,11.9847,12.0097,98826.828413519,0
+NRK.US,D,20201201,000000,12.057,12.0764,12.0097,12.0388,144782.97949842,0
+NRK.US,D,20201202,000000,12.0388,12.057,12.0097,12.0475,82779.830943033,0
+NRK.US,D,20201203,000000,12.057,12.1044,12.0475,12.095,126286.31144965,0
+NRK.US,D,20201204,000000,12.0852,12.1296,12.0852,12.1134,54224.823775818,0
+NRK.US,D,20201207,000000,12.1044,12.1838,12.0852,12.1044,177602.15141377,0
+NRK.US,D,20201208,000000,12.1296,12.1905,12.1296,12.1558,74069.431336181,0
+NRK.US,D,20201209,000000,12.1558,12.2195,12.147,12.1558,99399.935466036,0
+NRK.US,D,20201210,000000,12.1558,12.175,12.1558,12.1653,64885.235646201,0
+NRK.US,D,20201211,000000,12.1838,12.2022,12.175,12.2022,207460.61505422,0
+NRK.US,D,20201214,000000,12.2099,12.235,12.1636,12.1829,117162.11613701,0
+NRK.US,D,20201215,000000,12.1731,12.2264,12.1451,12.1915,123272.84422226,0
+NRK.US,D,20201216,000000,12.1731,12.2012,12.1276,12.1366,178205.25865496,0
+NRK.US,D,20201217,000000,12.1538,12.1538,12.1024,12.1276,178083.18892175,0
+NRK.US,D,20201218,000000,12.1451,12.2012,12.1286,12.1636,117060.73618909,0
+NRK.US,D,20201221,000000,12.1829,12.2264,12.1645,12.2195,236184.24397155,0
+NRK.US,D,20201222,000000,12.2195,12.2195,12.1829,12.2012,320615.11978068,0
+NRK.US,D,20201223,000000,12.2195,12.2543,12.1636,12.1636,99393.728530451,0
+NRK.US,D,20201224,000000,12.1915,12.2719,12.1915,12.2719,54623.102142639,0
+NRK.US,D,20201228,000000,12.2543,12.2814,12.2447,12.2641,195211.22767363,0
+NRK.US,D,20201229,000000,12.2641,12.3191,12.2641,12.3007,137113.27609161,0
+NRK.US,D,20201230,000000,12.3095,12.3579,12.2641,12.3288,130977.72026404,0
+NRK.US,D,20201231,000000,12.4015,12.4738,12.2264,12.3579,531934.37979139,0
+NRK.US,D,20210104,000000,12.3763,12.3763,12.2641,12.3191,71070.446958476,0
+NRK.US,D,20210105,000000,12.2911,12.3763,12.2911,12.3288,206959.92225023,0
+NRK.US,D,20210106,000000,12.3288,12.3916,12.235,12.235,250453.98888568,0
+NRK.US,D,20210107,000000,12.2447,12.2641,12.1731,12.1829,272015.84862507,0
+NRK.US,D,20210108,000000,12.2012,12.2195,12.1636,12.2099,111330.7001532,0
+NRK.US,D,20210111,000000,12.1915,12.1915,12.12,12.1366,150691.98217708,0
+NRK.US,D,20210112,000000,12.1538,12.1578,12.1286,12.1538,112103.46363375,0
+NRK.US,D,20210113,000000,12.1451,12.2447,12.1451,12.235,102869.61245909,0
+NRK.US,D,20210114,000000,12.2988,12.2988,12.2176,12.2524,326674.12340272,0
+NRK.US,D,20210115,000000,12.2892,12.2892,12.2427,12.2524,72409.076066703,0
+NRK.US,D,20210119,000000,12.2524,12.2988,12.1895,12.2176,91581.265605158,0
+NRK.US,D,20210120,000000,12.2427,12.2988,12.2195,12.2709,107063.43193724,0
+NRK.US,D,20210121,000000,12.2988,12.3366,12.2794,12.3268,115877.28047054,0
+NRK.US,D,20210122,000000,12.3462,12.3916,12.3462,12.3753,82896.728229918,0
+NRK.US,D,20210125,000000,12.3654,12.3753,12.3462,12.3559,66415.245268354,0
+NRK.US,D,20210126,000000,12.3839,12.4563,12.3654,12.4469,140739.1609636,0
+NRK.US,D,20210127,000000,12.4187,12.4913,12.4167,12.4274,142298.13628515,0
+NRK.US,D,20210128,000000,12.4651,12.5733,12.4563,12.5733,199317.11556432,0
+NRK.US,D,20210129,000000,12.5637,12.5637,12.4989,12.5549,135637.05991122,0
+NRK.US,D,20210201,000000,12.6025,12.6025,12.5453,12.5637,170897.62649075,0
+NRK.US,D,20210202,000000,12.5366,12.6025,12.5183,12.5733,146437.1278323,0
+NRK.US,D,20210203,000000,12.5927,12.6025,12.5453,12.6025,900806.35478115,0
+NRK.US,D,20210204,000000,12.6025,12.6121,12.5829,12.6025,102889.2677551,0
+NRK.US,D,20210205,000000,12.5829,12.6217,12.5829,12.6025,146907.82044764,0
+NRK.US,D,20210208,000000,12.6304,12.6585,12.5946,12.6585,177017.66497936,0
+NRK.US,D,20210209,000000,12.64,12.7385,12.5927,12.6941,214097.89817508,0
+NRK.US,D,20210210,000000,12.703,12.7115,12.6585,12.6661,90061.600875649,0
+NRK.US,D,20210211,000000,12.7096,12.7096,12.6383,12.6739,539013.38982817,0
+NRK.US,D,20210212,000000,12.6837,12.6921,12.6383,12.6641,102903.75060479,0
+NRK.US,D,20210216,000000,12.6477,12.6477,12.5714,12.6197,292773.91020594,0
+NRK.US,D,20210217,000000,12.6197,12.6237,12.5714,12.5909,65591.791813834,0
+NRK.US,D,20210218,000000,12.5714,12.5809,12.5153,12.5347,151811.29956124,0
+NRK.US,D,20210219,000000,12.5347,12.5531,12.497,12.525,357980.87201341,0
+NRK.US,D,20210222,000000,12.5435,12.5435,12.4167,12.4621,136478.09968323,0
+NRK.US,D,20210223,000000,12.407,12.4167,12.3239,12.353,275520.69825309,0
+NRK.US,D,20210224,000000,12.3046,12.4833,12.2863,12.4786,888950.07332104,0
+NRK.US,D,20210225,000000,12.4439,12.4671,12.2389,12.2765,156739.60641717,0
+NRK.US,D,20210226,000000,12.296,12.3625,12.2302,12.3625,130141.85293835,0
+NRK.US,D,20210301,000000,12.434,12.4621,12.3811,12.4247,91017.468956021,0
+NRK.US,D,20210302,000000,12.4167,12.4439,12.3811,12.3811,83993.286850259,0
+NRK.US,D,20210303,000000,12.3811,12.3896,12.3046,12.3432,173618.33325631,0
+NRK.US,D,20210304,000000,12.3625,12.3723,12.3046,12.3337,172818.67305486,0
+NRK.US,D,20210305,000000,12.353,12.3579,12.3046,12.353,84390.530727817,0
+NRK.US,D,20210308,000000,12.353,12.3723,12.296,12.3143,100018.56004619,0
+NRK.US,D,20210309,000000,12.3625,12.3811,12.3432,12.353,128942.87988081,0
+NRK.US,D,20210310,000000,12.353,12.4167,12.353,12.3896,243454.63452226,0
+NRK.US,D,20210311,000000,12.3896,12.471,12.3896,12.434,59377.614802152,0
+NRK.US,D,20210312,000000,12.4516,12.4516,12.3703,12.4051,70744.582840167,0
+NRK.US,D,20210315,000000,12.3703,12.4147,12.3654,12.3877,192131.55313329,0
+NRK.US,D,20210316,000000,12.4147,12.4237,12.3703,12.4051,72881.837660565,0
+NRK.US,D,20210317,000000,12.3955,12.406,12.3511,12.3877,80009.468692778,0
+NRK.US,D,20210318,000000,12.3413,12.3955,12.3317,12.3877,93093.688909817,0
+NRK.US,D,20210319,000000,12.4051,12.4237,12.3511,12.3955,73758.050067574,0
+NRK.US,D,20210322,000000,12.3877,12.4005,12.3703,12.3791,68230.773927501,0
+NRK.US,D,20210323,000000,12.3607,12.3703,12.3317,12.3317,101562.01802877,0
+NRK.US,D,20210324,000000,12.3703,12.4051,12.3501,12.4051,52205.50073157,0
+NRK.US,D,20210325,000000,12.4419,12.4419,12.3791,12.3955,70236.648611313,0
+NRK.US,D,20210326,000000,12.3791,12.4322,12.3791,12.4051,72141.143347205,0
+NRK.US,D,20210329,000000,12.4322,12.5135,12.4237,12.5037,89478.148930489,0
+NRK.US,D,20210330,000000,12.5415,12.5607,12.5037,12.5511,41961.988034769,0
+NRK.US,D,20210331,000000,12.5801,12.6274,12.5704,12.5995,36576.436923929,0
+NRK.US,D,20210401,000000,12.6911,12.701,12.6274,12.6641,154367.52253375,0
+NRK.US,D,20210405,000000,12.6729,12.7272,12.5607,12.5801,107443.08949731,0
+NRK.US,D,20210406,000000,12.5801,12.5995,12.5511,12.5704,82448.794378401,0
+NRK.US,D,20210407,000000,12.5899,12.6187,12.5657,12.5995,32412.61763443,0
+NRK.US,D,20210408,000000,12.6091,12.6827,12.5995,12.6729,58610.023767914,0
+NRK.US,D,20210409,000000,12.6911,12.6911,12.6556,12.6827,46417.533296849,0
+NRK.US,D,20210412,000000,12.701,12.7183,12.6827,12.7087,36244.365870033,0
+NRK.US,D,20210413,000000,12.6911,12.7909,12.6911,12.7811,52028.603067345,0
+NRK.US,D,20210414,000000,12.8265,12.8265,12.7707,12.8081,62846.257305926,0
+NRK.US,D,20210415,000000,12.8265,12.8654,12.8171,12.8353,36682.989318169,0
+NRK.US,D,20210416,000000,12.8265,12.8363,12.7435,12.7435,149855.08036212,0
+NRK.US,D,20210419,000000,12.7617,12.7617,12.7069,12.7435,69288.021955792,0
+NRK.US,D,20210420,000000,12.7707,12.7707,12.6709,12.699,103213.06289489,0
+NRK.US,D,20210421,000000,12.699,12.7163,12.6893,12.7153,39397.489148144,0
+NRK.US,D,20210422,000000,12.7163,12.7435,12.6808,12.7337,54684.137009243,0
+NRK.US,D,20210423,000000,12.7163,12.7987,12.6893,12.7617,58887.266890792,0
+NRK.US,D,20210426,000000,12.7707,12.8171,12.7435,12.7617,69210.435260957,0
+NRK.US,D,20210427,000000,12.7707,12.8255,12.7435,12.7801,49992.728194863,0
+NRK.US,D,20210428,000000,12.7707,12.8171,12.7524,12.8171,69975.957316665,0
+NRK.US,D,20210429,000000,12.8081,12.8363,12.7707,12.7987,73448.737777498,0
+NRK.US,D,20210430,000000,12.7801,12.8363,12.7707,12.8171,185457.02839892,0
+NRK.US,D,20210503,000000,12.8654,12.8739,12.8171,12.8556,105795.14809901,0
+NRK.US,D,20210504,000000,12.8556,12.8739,12.8081,12.8556,79492.224060542,0
+NRK.US,D,20210505,000000,12.8932,12.9126,12.8654,12.8654,68225.60148118,0
+NRK.US,D,20210506,000000,12.8932,12.9572,12.8886,12.903,108607.92440911,0
+NRK.US,D,20210507,000000,12.9485,13.0035,12.9126,12.9321,96530.262246394,0
+NRK.US,D,20210510,000000,12.9321,12.9842,12.9223,12.9223,128178.39231438,0
+NRK.US,D,20210511,000000,12.9387,12.9387,12.9174,12.9321,50753.077804251,0
+NRK.US,D,20210512,000000,12.903,12.9302,12.7968,12.8171,89654.012105449,0
+NRK.US,D,20210513,000000,12.8062,12.8913,12.8062,12.8151,93130.930523337,0
+NRK.US,D,20210514,000000,12.8246,12.8246,12.7968,12.8062,96334.743775408,0
+NRK.US,D,20210517,000000,12.8151,12.8246,12.7839,12.8062,111726.90954147,0
+NRK.US,D,20210518,000000,12.7968,12.8343,12.7968,12.8343,77292.899884275,0
+NRK.US,D,20210519,000000,12.8635,12.8719,12.8151,12.8536,57153.462883538,0
+NRK.US,D,20210520,000000,12.8635,12.8719,12.8246,12.8635,80124.297001134,0
+NRK.US,D,20210521,000000,12.901,12.901,12.8151,12.8343,96756.81539531,0
+NRK.US,D,20210524,000000,12.8913,12.901,12.8343,12.844,62055.90750787,0
+NRK.US,D,20210525,000000,12.8818,12.901,12.844,12.8913,46076.151839574,0
+NRK.US,D,20210526,000000,12.9302,12.9302,12.8913,12.901,127903.21817003,0
+NRK.US,D,20210527,000000,12.9203,12.9203,12.8719,12.8913,103750.9973124,0
+NRK.US,D,20210528,000000,12.9302,12.9755,12.9302,12.9657,666014.53335959,0
+NRK.US,D,20210601,000000,13.0113,13.0113,12.9562,12.9657,97363.026104292,0
+NRK.US,D,20210602,000000,12.9657,13.0161,12.9657,12.9832,267339.95714965,0
+NRK.US,D,20210603,000000,13.0026,13.0209,12.9832,13.0113,448020.7486145,0
+NRK.US,D,20210604,000000,13.0209,13.0209,12.9832,13.0113,103262.71837958,0
+NRK.US,D,20210607,000000,13.0296,13.0296,12.9929,13.0296,57989.33020923,0
+NRK.US,D,20210608,000000,13.0578,13.0847,13.0393,13.0578,132418.76380945,0
+NRK.US,D,20210609,000000,13.076,13.0895,13.0393,13.0393,51755.497901524,0
+NRK.US,D,20210610,000000,13.076,13.1042,13.0578,13.1042,95907.499709179,0
+NRK.US,D,20210611,000000,13.1416,13.1515,13.1214,13.1416,75270.473372232,0
+NRK.US,D,20210614,000000,13.1398,13.1495,13.1022,13.1022,64609.027012586,0
+NRK.US,D,20210615,000000,13.1204,13.1495,13.1022,13.1118,70526.305605365,0
+NRK.US,D,20210616,000000,13.1118,13.1495,13.074,13.1022,178168.01704144,0
+NRK.US,D,20210617,000000,13.1204,13.1495,13.074,13.1118,46748.569861481,0
+NRK.US,D,20210618,000000,13.0829,13.1398,13.0829,13.1204,106470.6695887,0
+NRK.US,D,20210621,000000,13.1204,13.1871,13.1118,13.1398,79853.260813843,0
+NRK.US,D,20210622,000000,13.1678,13.1678,13.1156,13.1302,49747.554239185,0
+NRK.US,D,20210623,000000,13.1592,13.1592,13.1022,13.1495,59376.580312887,0
+NRK.US,D,20210624,000000,13.1592,13.1678,13.1302,13.1592,45585.803928214,0
+NRK.US,D,20210625,000000,13.1495,13.1592,13.1184,13.1398,50691.008448383,0
+NRK.US,D,20210628,000000,13.1495,13.1775,13.1398,13.1678,67588.356094265,0
+NRK.US,D,20210629,000000,13.1678,13.2143,13.1592,13.1969,95086.115233189,0
+NRK.US,D,20210630,000000,13.1775,13.2422,13.1775,13.2326,81623.271945354,0
+NRK.US,D,20210701,000000,13.2521,13.2703,13.2066,13.2616,181494.93451598,0
+NRK.US,D,20210702,000000,13.2422,13.28,13.2239,13.2422,80158.435146861,0
+NRK.US,D,20210706,000000,13.2326,13.2703,13.2326,13.2703,75289.094178992,0
+NRK.US,D,20210707,000000,13.2703,13.28,13.2616,13.28,32359.858681943,0
+NRK.US,D,20210708,000000,13.28,13.308,13.2703,13.308,77970.490352504,0
+NRK.US,D,20210709,000000,13.308,13.3622,13.3031,13.3448,75695.64845993,0
+NRK.US,D,20210712,000000,13.3622,13.3998,13.3448,13.3911,72062.522163106,0
+NRK.US,D,20210713,000000,13.3815,13.4096,13.3718,13.3998,72214.592084982,0
+NRK.US,D,20210714,000000,13.4365,13.4462,13.3766,13.4077,121818.3523164,0
+NRK.US,D,20210715,000000,13.4173,13.4173,13.3894,13.3988,85825.367337638,0
+NRK.US,D,20210716,000000,13.3894,13.3894,13.3158,13.3429,62713.842680074,0
+NRK.US,D,20210719,000000,13.3341,13.3698,13.2684,13.2975,97096.127874057,0
+NRK.US,D,20210720,000000,13.2975,13.3244,13.2684,13.278,57429.671517152,0
+NRK.US,D,20210721,000000,13.3341,13.3341,13.221,13.2298,99200.279037993,0
+NRK.US,D,20210722,000000,13.221,13.2432,13.2113,13.2298,80815.335829802,0
+NRK.US,D,20210723,000000,13.2684,13.2684,13.0064,13.2113,78668.770606021,0
+NRK.US,D,20210726,000000,13.2394,13.2684,13.2113,13.221,52092.74140174,0
+NRK.US,D,20210727,000000,13.2394,13.2684,13.1939,13.2298,66752.488768572,0
+NRK.US,D,20210728,000000,13.2394,13.3429,13.2113,13.3341,66742.143875926,0
+NRK.US,D,20210729,000000,13.3698,13.4365,13.3698,13.4365,77767.730456667,0
+NRK.US,D,20210730,000000,13.4269,13.4365,13.4077,13.4077,45138.904565962,0
+NRK.US,D,20210802,000000,13.4462,13.4462,13.4173,13.4365,56132.421979504,0
+NRK.US,D,20210803,000000,13.4365,13.481,13.4365,13.4733,45963.392509746,0
+NRK.US,D,20210804,000000,13.4753,13.5014,13.4656,13.4918,32539.859813961,0
+NRK.US,D,20210805,000000,13.5014,13.5206,13.4656,13.4918,106380.66902269,0
+NRK.US,D,20210806,000000,13.4819,13.4918,13.4365,13.4753,52354.467185654,0
+NRK.US,D,20210809,000000,13.4656,13.5014,13.4559,13.4656,55431.038258193,0
+NRK.US,D,20210810,000000,13.4918,13.5014,13.481,13.5014,47776.852190366,0
+NRK.US,D,20210811,000000,13.5014,13.5206,13.4656,13.4819,38087.825739323,0
+NRK.US,D,20210812,000000,13.4898,13.4994,13.4153,13.4249,70749.755286492,0
+NRK.US,D,20210813,000000,13.4347,13.4636,13.3874,13.4249,119492.82044988,0
+NRK.US,D,20210816,000000,13.4347,13.4733,13.4163,13.4636,98519.585101972,0
+NRK.US,D,20210817,000000,13.4733,13.4946,13.4347,13.481,76917.380281272,0
+NRK.US,D,20210818,000000,13.481,13.4994,13.4153,13.4153,68205.946185155,0
+NRK.US,D,20210819,000000,13.4249,13.4898,13.4153,13.4347,52279.983958611,0
+NRK.US,D,20210820,000000,13.4249,13.4753,13.3775,13.3775,77907.386507371,0
+NRK.US,D,20210823,000000,13.4249,13.4347,13.3321,13.3874,115931.07391231,0
+NRK.US,D,20210824,000000,13.4347,13.4347,13.3874,13.4153,37412.304249623,0
+NRK.US,D,20210825,000000,13.3969,13.4249,13.3874,13.4057,92586.789170226,0
+NRK.US,D,20210826,000000,13.4249,13.4249,13.3593,13.3874,643294.04564398,0
+NRK.US,D,20210827,000000,13.3679,13.3874,13.3216,13.3505,90634.707928166,0
+NRK.US,D,20210830,000000,13.3679,13.3775,13.3129,13.3216,77281.520502365,0
+NRK.US,D,20210831,000000,13.341,13.3505,13.3031,13.3216,168126.22975122,0
+NRK.US,D,20210901,000000,13.341,13.341,13.3031,13.3311,281647.97816656,0
+NRK.US,D,20210902,000000,13.3311,13.3311,13.2985,13.3031,108300.68109756,0
+NRK.US,D,20210903,000000,13.3031,13.307,13.2181,13.2269,133515.32242978,0
+NRK.US,D,20210907,000000,13.2269,13.2269,12.9929,13.0306,220799.31963032,0
+NRK.US,D,20210908,000000,13.0489,13.106,13.0489,13.0867,172085.22016635,0
+NRK.US,D,20210909,000000,13.1244,13.1814,13.1147,13.1629,179990.78712545,0
+NRK.US,D,20210910,000000,13.1814,13.19,13.1147,13.1629,94803.699663989,0
+NRK.US,D,20210913,000000,13.1814,13.1814,13.1534,13.1814,87436.067122421,0
+NRK.US,D,20210914,000000,13.1987,13.1987,13.1612,13.1795,88083.657401979,0
+NRK.US,D,20210915,000000,13.2259,13.2442,13.2076,13.2345,108673.09723276,0
+NRK.US,D,20210916,000000,13.2539,13.2636,13.1612,13.1612,153527.517251,0
+NRK.US,D,20210917,000000,13.1612,13.1987,13.1515,13.1612,49899.624161062,0
+NRK.US,D,20210920,000000,13.1416,13.1795,13.1224,13.1321,124157.33254336,0
+NRK.US,D,20210921,000000,13.1515,13.1795,13.1042,13.1224,192268.10571621,0
+NRK.US,D,20210922,000000,13.1612,13.1795,13.1416,13.1795,86105.71392831,0
+NRK.US,D,20210923,000000,13.2161,13.2161,13.1321,13.1612,188013.25137142,0
+NRK.US,D,20210924,000000,13.1698,13.189,13.1321,13.1416,103447.89195792,0
+NRK.US,D,20210927,000000,13.1137,13.1224,13.0847,13.0876,169071.75293895,0
+NRK.US,D,20210928,000000,13.047,13.047,12.9425,12.9425,221973.4649455,0
+NRK.US,D,20210929,000000,12.9804,13.0373,12.9523,13.0373,105631.6987952,0
+NRK.US,D,20210930,000000,13.0847,13.0847,12.9996,13.0276,139353.97983846,0
+NRK.US,D,20211001,000000,13.1042,13.1042,12.9899,13.0276,69824.921884051,0
+NRK.US,D,20211004,000000,13.0276,13.1416,13.0228,13.1321,123580.0875338,0
+NRK.US,D,20211005,000000,13.1515,13.1515,13.0663,13.0847,62515.220741294,0
+NRK.US,D,20211006,000000,13.1137,13.189,13.0663,13.1612,96267.501973215,0
+NRK.US,D,20211007,000000,13.0944,13.1795,13.0885,13.0944,105913.07987516,0
+NRK.US,D,20211008,000000,13.1042,13.1042,13.0373,13.076,39883.699102445,0
+NRK.US,D,20211011,000000,13.0944,13.1406,13.076,13.0847,43551.998034263,0
+NRK.US,D,20211012,000000,13.076,13.1321,13.076,13.1137,37930.583371123,0
+NRK.US,D,20211013,000000,13.1416,13.1765,13.1224,13.1622,26459.131917394,0
+NRK.US,D,20211014,000000,13.1775,13.2191,13.1592,13.1678,74948.747210982,0
+NRK.US,D,20211015,000000,13.1398,13.1775,13.1398,13.1495,45503.044787056,0
+NRK.US,D,20211018,000000,13.1495,13.1495,13.0829,13.1204,62450.047917633,0
+NRK.US,D,20211019,000000,13.1398,13.1495,13.0258,13.0355,71287.689704016,0
+NRK.US,D,20211020,000000,13.0161,13.0644,12.9494,13.0258,104199.96565318,0
+NRK.US,D,20211021,000000,12.9967,12.9967,12.8942,12.9135,119889.02983816,0
+NRK.US,D,20211022,000000,12.9494,13.0258,12.9135,12.9396,99089.588686695,0
+NRK.US,D,20211025,000000,12.959,12.9967,12.8664,12.8664,128312.87591876,0
+NRK.US,D,20211026,000000,12.8664,12.8886,12.7707,12.8468,139750.18922676,0
+NRK.US,D,20211027,000000,12.8749,12.904,12.8275,12.8847,93102.999313196,0
+NRK.US,D,20211028,000000,12.9135,12.9135,12.8091,12.8942,93949.211531534,0
+NRK.US,D,20211029,000000,12.8373,12.9494,12.7996,12.9135,117173.49551893,0
+NRK.US,D,20211101,000000,12.9135,12.9775,12.9135,12.9687,92631.272208599,0
+NRK.US,D,20211102,000000,12.9494,13.0258,12.9494,13.0064,77167.726683272,0
+NRK.US,D,20211103,000000,13.0258,13.0644,12.9687,13.0064,89026.077121913,0
+NRK.US,D,20211104,000000,13.0355,13.0538,12.9967,13.0355,69471.126555603,0
+NRK.US,D,20211105,000000,13.0829,13.1495,13.0829,13.1495,128270.46185892,0
+NRK.US,D,20211108,000000,13.1969,13.2326,13.1775,13.1969,142673.65588815,0
+NRK.US,D,20211109,000000,13.2143,13.2239,13.1871,13.2239,36589.885284367,0
+NRK.US,D,20211110,000000,13.2239,13.2326,13.0258,13.045,75125.644875206,0
+NRK.US,D,20211111,000000,13.0644,13.1398,13.0644,13.074,61839.699251594,0
+NRK.US,D,20211112,000000,13.1002,13.1184,13.072,13.1184,57197.945921909,0
+NRK.US,D,20211115,000000,13.138,13.138,13.0528,13.1002,66440.073010702,0
+NRK.US,D,20211116,000000,13.1184,13.1184,13.0432,13.0528,58705.196780246,0
+NRK.US,D,20211117,000000,13.072,13.0905,12.9852,13.0238,99909.938673421,0
+NRK.US,D,20211118,000000,13.0624,13.0905,13.0044,13.0044,102471.33409227,0
+NRK.US,D,20211119,000000,13.0044,13.0432,13.0044,13.0238,105178.59249737,0
+NRK.US,D,20211122,000000,13.0528,13.0528,13.0044,13.0238,57374.843586135,0
+NRK.US,D,20211123,000000,13.0238,13.0528,13.0044,13.0528,66490.762984658,0
+NRK.US,D,20211124,000000,13.0624,13.0905,13.0267,13.0528,35424.015883307,0
+NRK.US,D,20211126,000000,13.0528,13.0624,13.0044,13.0432,38705.415830212,0
+NRK.US,D,20211129,000000,13.0432,13.138,13.0432,13.1184,84326.392393418,0
+NRK.US,D,20211130,000000,13.0905,13.1658,13.0336,13.1099,103539.96150247,0
+NRK.US,D,20211201,000000,13.2133,13.2229,13.0905,13.1099,72614.939430333,0
+NRK.US,D,20211202,000000,13.138,13.138,12.901,12.9475,208708.20910719,0
+NRK.US,D,20211203,000000,12.9572,12.9667,12.8719,12.8913,223686.57916747,0
+NRK.US,D,20211206,000000,12.9302,12.9572,12.901,12.9203,75654.268889351,0
+NRK.US,D,20211207,000000,12.9377,13.0238,12.9302,12.9572,105897.56253618,0
+NRK.US,D,20211208,000000,12.9852,13.0857,12.9667,13.0624,89163.664194089,0
+NRK.US,D,20211209,000000,13.081,13.0905,13.0141,13.0141,72778.388734119,0
+NRK.US,D,20211210,000000,13.0238,13.081,13.0238,13.072,36361.263156919,0
+NRK.US,D,20211213,000000,13.081,13.1099,13.0578,13.072,142549.51717642,0
+NRK.US,D,20211214,000000,13.0606,13.0606,12.9745,12.9832,93223.000067876,0
+NRK.US,D,20211215,000000,13.0218,13.0597,12.9745,13.0026,72936.665591585,0
+NRK.US,D,20211216,000000,13.0026,13.0982,13.0026,13.0316,57475.189044789,0
+NRK.US,D,20211217,000000,13.0121,13.1264,13.0121,13.0885,51009.631141841,0
+NRK.US,D,20211220,000000,13.0412,13.1166,13.0412,13.0606,79780.846565329,0
+NRK.US,D,20211221,000000,13.0218,13.08,13.0026,13.0316,94492.318395382,0
+NRK.US,D,20211222,000000,13.0702,13.1648,13.0412,13.1264,74097.36254632,0
+NRK.US,D,20211223,000000,13.108,13.1834,13.108,13.1456,53921.718421329,0
+NRK.US,D,20211227,000000,13.1834,13.1929,13.1166,13.136,30602.261421605,0
+NRK.US,D,20211228,000000,13.1456,13.1456,13.108,13.1264,70512.857244926,0
+NRK.US,D,20211229,000000,13.136,13.136,13.08,13.1264,165677.59366221,0
+NRK.US,D,20211230,000000,13.1166,13.136,13.08,13.1166,153017.51404361,0
+NRK.US,D,20211231,000000,13.1456,13.1834,13.0885,13.1264,115986.93633258,0
+NRK.US,D,20220103,000000,13.1264,13.1456,13.0508,13.0606,105397.90422144,0
+NRK.US,D,20220104,000000,13.0508,13.136,13.0121,13.0316,112673.46721848,0
+NRK.US,D,20220105,000000,13.0606,13.08,13.0026,13.0121,68137.669893698,0
+NRK.US,D,20220106,000000,13.0026,13.0606,12.9648,13.0606,131041.85859844,0
+NRK.US,D,20220107,000000,13.0606,13.0702,12.9745,13.0026,91491.26503915,0
+NRK.US,D,20220110,000000,13.0026,13.0316,12.9553,13.0121,72269.420016,0
+NRK.US,D,20220111,000000,13.0026,13.0026,12.9455,12.9648,88793.317037408,0
+NRK.US,D,20220112,000000,12.9553,12.9794,12.9174,12.9455,109565.861468,0
+NRK.US,D,20220113,000000,12.9726,12.9909,12.8866,12.906,72783.561180442,0
+NRK.US,D,20220114,000000,12.8961,12.8961,12.7617,12.7716,114683.47985934,0
+NRK.US,D,20220118,000000,12.7425,12.7617,12.5425,12.5617,262178.89020919,0
+NRK.US,D,20220119,000000,12.5714,12.6101,12.4479,12.5327,223403.129109,0
+NRK.US,D,20220120,000000,12.5617,12.6671,12.4671,12.4748,167856.22805318,0
+NRK.US,D,20220121,000000,12.4843,12.5425,12.4379,12.5231,172479.36057613,0
+NRK.US,D,20220124,000000,12.5135,12.5135,12.4282,12.5037,141230.54336421,0
+NRK.US,D,20220125,000000,12.4671,12.6383,12.4429,12.5909,130390.13036182,0
+NRK.US,D,20220126,000000,12.6284,12.6865,12.5231,12.5521,143650.21375383,0
+NRK.US,D,20220127,000000,12.5809,12.6101,12.409,12.409,112387.94818147,0
+NRK.US,D,20220128,000000,12.4379,12.4843,12.3896,12.4187,87935.725437161,0
+NRK.US,D,20220131,000000,12.3896,12.4843,12.3713,12.4379,69290.09093432,0
+NRK.US,D,20220201,000000,12.4941,12.6101,12.4516,12.5617,77999.456051909,0
+NRK.US,D,20220202,000000,12.5909,12.7328,12.5714,12.6671,247615.35034397,0
+NRK.US,D,20220203,000000,12.5521,12.5909,12.4479,12.4479,78166.008823489,0
+NRK.US,D,20220204,000000,12.4282,12.4748,12.3713,12.3713,117994.87999492,0
+NRK.US,D,20220207,000000,12.3995,12.5135,12.3617,12.4479,104471.00184047,0
+NRK.US,D,20220208,000000,12.4379,12.5231,12.3471,12.4282,120406.27447039,0
+NRK.US,D,20220209,000000,12.4573,12.4843,12.2359,12.409,69161.814265525,0
+NRK.US,D,20220210,000000,12.409,12.4379,12.2553,12.2553,173781.78256009,0
+NRK.US,D,20220211,000000,12.2553,12.2553,12.0069,12.094,380010.32090034,0
+NRK.US,D,20220214,000000,12.1014,12.1014,11.9479,11.9769,226912.1166941,0
+NRK.US,D,20220215,000000,11.9963,12.2543,11.9479,12.1588,335382.45403102,0
+NRK.US,D,20220216,000000,12.1114,12.178,12.0243,12.1395,1055863.8816543,0
+NRK.US,D,20220217,000000,12.1877,12.2437,12.0727,12.1114,197955.72769226,0
+NRK.US,D,20220218,000000,12.1114,12.207,12.1114,12.1588,47389.953205454,0
+NRK.US,D,20220222,000000,12.1588,12.1588,12.0339,12.0438,57841.398244411,0
+NRK.US,D,20220223,000000,12.0339,12.0921,12.005,12.0339,63309.708496409,0
+NRK.US,D,20220224,000000,12.0243,12.1306,11.9865,12.063,130805.99504615,0
+NRK.US,D,20220225,000000,12.063,12.1683,12.063,12.121,133735.66864313,0
+NRK.US,D,20220228,000000,12.121,12.1973,12.063,12.1683,129893.57551487,0
+NRK.US,D,20220301,000000,12.2264,12.3317,12.1683,12.2167,160755.49374186,0
+NRK.US,D,20220302,000000,12.2264,12.2447,12.0727,12.0727,127544.25039524,0
+NRK.US,D,20220303,000000,12.1014,12.1588,12.0727,12.1306,46457.878378164,0
+NRK.US,D,20220304,000000,12.1306,12.178,12.063,12.1306,102884.09530878,0
+NRK.US,D,20220307,000000,12.0921,12.1296,11.9865,11.9865,125478.37533411,0
+NRK.US,D,20220308,000000,11.9673,12.0243,11.89,11.9963,78639.804906616,0
+NRK.US,D,20220309,000000,12.0243,12.0243,11.8996,11.8996,108123.78343333,0
+NRK.US,D,20220310,000000,11.8996,11.9285,11.8136,11.8523,102353.40231611,0
+NRK.US,D,20220311,000000,11.8136,11.8619,11.7662,11.7662,30412.949886206,0
+NRK.US,D,20220314,000000,11.7546,11.7546,11.5998,11.6191,108036.88633511,0
+NRK.US,D,20220315,000000,11.6674,11.7257,11.5708,11.5902,77411.866149689,0
+NRK.US,D,20220316,000000,11.6191,11.6966,11.5042,11.5614,83559.835848445,0
+NRK.US,D,20220317,000000,11.5516,11.629,11.5139,11.5902,135286.36805055,0
+NRK.US,D,20220318,000000,11.6482,11.6482,11.5708,11.5902,110063.45080421,0
+NRK.US,D,20220321,000000,11.5516,11.5614,11.4947,11.5332,108998.96135106,0
+NRK.US,D,20220322,000000,11.5332,11.5708,11.5042,11.5614,202401.96255096,0
+NRK.US,D,20220323,000000,11.5234,11.6191,11.5234,11.5998,108437.23368045,0
+NRK.US,D,20220324,000000,11.5902,11.5902,11.5234,11.5234,105326.5244622,0
+NRK.US,D,20220325,000000,11.542,11.542,11.4463,11.4947,107654.12530725,0
+NRK.US,D,20220328,000000,11.4849,11.4849,11.4463,11.4656,128501.15296489,0
+NRK.US,D,20220329,000000,11.4656,11.5708,11.4463,11.4947,134256.01674315,0
+NRK.US,D,20220330,000000,11.4947,11.6581,11.4947,11.5806,63507.295945924,0
+NRK.US,D,20220331,000000,11.6098,11.687,11.5806,11.687,112224.49887769,0
+NRK.US,D,20220401,000000,11.7257,11.7257,11.6191,11.6773,1742075.7834135,0
+NRK.US,D,20220404,000000,11.629,11.6773,11.5708,11.629,147404.37529458,0
+NRK.US,D,20220405,000000,11.5998,11.6581,11.4752,11.4752,117160.04715848,0
+NRK.US,D,20220406,000000,11.4752,11.4897,11.4268,11.4268,123262.49932959,0
+NRK.US,D,20220407,000000,11.4076,11.4656,11.3398,11.3398,75293.232136051,0
+NRK.US,D,20220408,000000,11.2732,11.3108,11.2442,11.2829,104139.96527584,0
+NRK.US,D,20220411,000000,11.254,11.2809,11.1573,11.1669,181467.00330585,0
+NRK.US,D,20220412,000000,11.1958,11.2732,11.1766,11.1862,143398.83286255,0
+NRK.US,D,20220413,000000,11.1166,11.2101,11.0973,11.1359,206615.43732516,0
+NRK.US,D,20220414,000000,11.107,11.1262,11.049,11.049,99766.144665661,0
+NRK.US,D,20220418,000000,11.0392,11.0779,11.0006,11.0683,129599.78056377,0
+NRK.US,D,20220419,000000,11.02,11.02,10.9136,10.9233,183821.50087179,0
+NRK.US,D,20220420,000000,10.9233,11.0683,10.9233,11.0683,156305.12092611,0
+NRK.US,D,20220421,000000,11.0392,11.0778,10.9909,11.0006,139850.5346854,0
+NRK.US,D,20220422,000000,11.0006,11.049,10.875,10.9909,98348.894373333,0
+NRK.US,D,20220425,000000,10.9425,10.9716,10.8363,10.9522,186350.82712343,0
+NRK.US,D,20220426,000000,10.9329,10.9716,10.875,10.875,222699.67640916,0
+NRK.US,D,20220427,000000,10.8556,10.9233,10.6815,10.7492,295062.20045897,0
+NRK.US,D,20220428,000000,10.7204,10.8025,10.7106,10.7204,502096.60593625,0
+NRK.US,D,20220429,000000,10.6815,10.7106,10.6429,10.7106,247529.487735,0
+NRK.US,D,20220502,000000,10.701,10.7396,10.6332,10.672,223792.09707246,0
+NRK.US,D,20220503,000000,10.7396,10.7396,10.5849,10.6526,247042.24329144,0
+NRK.US,D,20220504,000000,10.6622,10.7396,10.5366,10.6622,323513.75869973,0
+NRK.US,D,20220505,000000,10.6043,10.6043,10.5173,10.5559,308995.73636214,0
+NRK.US,D,20220506,000000,10.5173,10.7975,10.4882,10.5366,441556.22520083,0
+NRK.US,D,20220509,000000,10.5366,10.5464,10.4689,10.4979,368985.76880886,0
+NRK.US,D,20220510,000000,10.5366,10.5656,10.4882,10.5077,215429.28585846,0
+NRK.US,D,20220511,000000,10.4979,10.6139,10.4496,10.5849,369270.25335659,0
+NRK.US,D,20220512,000000,10.5539,10.6898,10.4957,10.6219,397727.23627325,0
+NRK.US,D,20220513,000000,10.6121,10.6413,10.3111,10.4859,782712.90521706,0
+NRK.US,D,20220516,000000,10.4277,10.5247,10.418,10.5053,236392.07087147,0
+NRK.US,D,20220517,000000,10.4761,10.5587,10.4422,10.5247,471749.03745338,0
+NRK.US,D,20220518,000000,10.4957,10.4957,10.3791,10.4568,219746.97592271,0
+NRK.US,D,20220519,000000,10.4277,10.4957,10.3791,10.3984,401046.77968145,0
+NRK.US,D,20220520,000000,10.4277,10.5344,10.4277,10.5053,117899.92351211,0
+NRK.US,D,20220523,000000,10.5344,10.651,10.5344,10.6219,111696.50745641,0
+NRK.US,D,20220524,000000,10.6606,10.7185,10.6606,10.6799,292438.07586693,0
+NRK.US,D,20220525,000000,10.748,11.156,10.748,11.1364,263119.39058686,0
+NRK.US,D,20220526,000000,11.1364,11.2645,11.117,11.2044,366088.06346643,0
+NRK.US,D,20220527,000000,11.2432,11.4471,11.2432,11.3402,317412.41299442,0
+NRK.US,D,20220531,000000,11.3016,11.3228,11.214,11.3111,166186.25117672,0
+NRK.US,D,20220601,000000,11.4568,11.4568,11.214,11.3016,276592.22562334,0
+NRK.US,D,20220602,000000,11.3111,11.3987,11.2625,11.3501,116761.82377086,0
+NRK.US,D,20220603,000000,11.3111,11.3501,11.253,11.2917,83515.92191757,0
+NRK.US,D,20220606,000000,11.2821,11.3888,11.2044,11.214,129017.25256829,0
+NRK.US,D,20220607,000000,11.2336,11.3209,11.2046,11.2625,164216.97814026,0
+NRK.US,D,20220608,000000,11.1946,11.2239,11.156,11.1655,159799.50321698,0
+NRK.US,D,20220609,000000,11.1655,11.1655,10.9519,11.0101,150527.85265521,0
+NRK.US,D,20220610,000000,11.0101,11.0393,10.8646,11.0393,139798.81645193,0
+NRK.US,D,20220613,000000,10.9325,10.9421,10.6606,10.8839,281855.29320505,0
+NRK.US,D,20220614,000000,10.8918,10.8918,10.6285,10.6285,270305.80460645,0
+NRK.US,D,20220615,000000,10.6285,10.6773,10.3993,10.4529,210412.98821471,0
+NRK.US,D,20220616,000000,10.3946,10.3946,10.2287,10.2969,129802.12458496,0
+NRK.US,D,20220617,000000,10.3847,10.4529,10.3068,10.3555,226415.58246782,0
+NRK.US,D,20220621,000000,10.3164,10.4626,10.258,10.258,192487.4982794,0
+NRK.US,D,20220622,000000,10.2969,10.414,10.2775,10.2969,240536.30281334,0
+NRK.US,D,20220623,000000,10.3847,10.5307,10.3847,10.5213,168284.65129313,0
+NRK.US,D,20220624,000000,10.57,10.7456,10.5504,10.7456,121626.48491656,0
+NRK.US,D,20220627,000000,10.6675,10.7456,10.6187,10.7163,161150.96469838,0
+NRK.US,D,20220628,000000,10.6969,10.8235,10.6773,10.7064,121674.68550166,0
+NRK.US,D,20220629,000000,10.7064,10.8235,10.6969,10.7651,216452.41897328,0
+NRK.US,D,20220630,000000,10.7552,10.804,10.7259,10.7747,152110.79113126,0
+NRK.US,D,20220701,000000,10.9112,10.921,10.7163,10.8138,208334.20978923,0
+NRK.US,D,20220705,000000,10.8138,10.8172,10.6969,10.7552,250625.60826465,0
+NRK.US,D,20220706,000000,10.8138,10.8723,10.7747,10.7943,129544.71294965,0
+NRK.US,D,20220707,000000,10.8529,10.8723,10.7943,10.8723,84625.869814114,0
+NRK.US,D,20220708,000000,10.8625,10.96,10.804,10.921,118577.5415229,0
+NRK.US,D,20220711,000000,10.9406,11.0186,10.8918,10.9893,109975.27539914,0
+NRK.US,D,20220712,000000,10.999,11.0868,10.9796,11.0186,92865.093233084,0
+NRK.US,D,20220713,000000,10.9307,10.9893,10.8697,10.9406,163750.71966068,0
+NRK.US,D,20220714,000000,10.919,10.9484,10.87,10.9386,146250.10672622,0
+NRK.US,D,20220715,000000,10.9679,11.0268,10.9581,10.9679,81555.725623495,0
+NRK.US,D,20220718,000000,10.9875,11.0159,10.9239,10.9386,75173.494321728,0
+NRK.US,D,20220719,000000,10.9484,11.0169,10.9224,10.9875,91981.738678059,0
+NRK.US,D,20220720,000000,10.9875,11.0855,10.9581,11.007,89737.235573853,0
+NRK.US,D,20220721,000000,11.0365,11.0365,10.9386,10.9679,100037.6463164,0
+NRK.US,D,20220722,000000,10.9974,11.0692,10.9778,11.0365,156640.3792855,0
+NRK.US,D,20220725,000000,10.9974,11.0365,10.9386,11.0169,100152.01590133,0
+NRK.US,D,20220726,000000,11.0463,11.0561,10.9778,11.0365,93772.848070586,0
+NRK.US,D,20220727,000000,11.0855,11.0855,10.9974,11.0659,168789.08421304,0
+NRK.US,D,20220728,000000,11.0855,11.2616,11.0365,11.2324,191252.49608123,0
+NRK.US,D,20220729,000000,11.3304,11.4967,11.2715,11.35,301539.49528977,0
+NRK.US,D,20220801,000000,11.3791,11.4478,11.3106,11.34,249892.43728186,0
+NRK.US,D,20220802,000000,11.3989,11.438,11.3304,11.3989,111337.76977006,0
+NRK.US,D,20220803,000000,11.438,11.4478,11.3596,11.389,157557.37827893,0
+NRK.US,D,20220804,000000,11.3596,11.4821,11.35,11.3596,118294.91246748,0
+NRK.US,D,20220805,000000,11.3304,11.35,11.2616,11.2814,67110.438584329,0
+NRK.US,D,20220808,000000,11.3205,11.3596,11.2031,11.2031,168811.54966722,0
+NRK.US,D,20220809,000000,11.2324,11.2616,11.1541,11.1931,74733.375651158,0
+NRK.US,D,20220810,000000,11.2421,11.3304,11.2324,11.2616,127556.8065326,0
+NRK.US,D,20220811,000000,11.2616,11.3304,11.2031,11.2031,115842.0933336,0
+NRK.US,D,20220812,000000,11.2502,11.319,11.2403,11.2797,115879.73190086,0
+NRK.US,D,20220815,000000,11.2797,11.2994,11.2403,11.2797,79235.71688836,0
+NRK.US,D,20220816,000000,11.2797,11.2994,11.2011,11.2207,75838.346088138,0
+NRK.US,D,20220817,000000,11.2108,11.2207,11.1125,11.1419,68843.280618303,0
+NRK.US,D,20220818,000000,11.1419,11.1911,11.1027,11.1911,123182.90971803,0
+NRK.US,D,20220819,000000,11.1223,11.1323,10.8863,10.9748,246589.53137143,0
+NRK.US,D,20220822,000000,10.965,10.9748,10.8863,10.9059,88603.145745478,0
+NRK.US,D,20220823,000000,10.9059,10.9748,10.8371,10.9355,96177.82850239,0
+NRK.US,D,20220824,000000,10.9355,10.9794,10.8962,10.9355,94956.564709793,0
+NRK.US,D,20220825,000000,10.9748,10.9841,10.8962,10.9257,77744.981900893,0
+NRK.US,D,20220826,000000,10.9159,10.9257,10.8274,10.847,120093.65126515,0
+NRK.US,D,20220829,000000,10.8274,10.847,10.7487,10.7487,208806.61923345,0
+NRK.US,D,20220830,000000,10.8077,10.8361,10.7289,10.788,221353.80819003,0
+NRK.US,D,20220831,000000,10.788,10.847,10.7388,10.7781,151770.24444016,0
+NRK.US,D,20220901,000000,10.6896,10.6996,10.6111,10.6405,231306.95556882,0
+NRK.US,D,20220902,000000,10.6601,10.7585,10.6208,10.6601,98021.41822427,0
+NRK.US,D,20220906,000000,10.6503,10.6896,10.5372,10.5716,159142.56958281,0
+NRK.US,D,20220907,000000,10.5814,10.5814,10.5471,10.5716,91256.165924399,0
+NRK.US,D,20220908,000000,10.5814,10.5914,10.4733,10.493,157432.19014972,0
+NRK.US,D,20220909,000000,10.493,10.6011,10.4536,10.5028,159090.7090887,0
+NRK.US,D,20220912,000000,10.5618,10.6401,10.493,10.5914,272213.69982243,0
+NRK.US,D,20220913,000000,10.5322,10.5716,10.4831,10.493,119384.89117903,0
+NRK.US,D,20220914,000000,10.5107,10.5107,10.4713,10.491,72720.446903051,0
+NRK.US,D,20220915,000000,10.491,10.491,10.3428,10.3724,92248.686406466,0
+NRK.US,D,20220916,000000,10.323,10.323,10.2342,10.2638,224518.57175375,0
+NRK.US,D,20220919,000000,10.2638,10.3132,10.1254,10.1651,710298.08118403,0
+NRK.US,D,20220920,000000,10.1254,10.2045,10.1057,10.1452,153513.96985399,0
+NRK.US,D,20220921,000000,10.1651,10.2144,10.1057,10.1157,201252.9282668,0
+NRK.US,D,20220922,000000,10.1057,10.1354,9.98716,9.99712,262072.80062202,0
+NRK.US,D,20220923,000000,9.99712,9.99712,9.84888,9.86864,320122.01352357,0
+NRK.US,D,20220926,000000,9.81924,9.86864,9.66119,9.67107,349226.59151136,0
+NRK.US,D,20220927,000000,9.68095,9.76986,9.63155,9.71058,435482.47413056,0
+NRK.US,D,20220928,000000,9.76986,9.87852,9.74021,9.85876,239747.58191856,0
+NRK.US,D,20220929,000000,9.82912,9.83901,9.72045,9.79948,219291.06520689,0
+NRK.US,D,20220930,000000,9.81924,9.83901,9.70021,9.7007,318862.71488989,0
+NRK.US,D,20221003,000000,9.81924,9.91308,9.77974,9.80936,243779.56460179,0
+NRK.US,D,20221004,000000,9.80936,9.99712,9.80936,9.86864,172455.07655391,0
+NRK.US,D,20221005,000000,9.84888,9.84888,9.7501,9.78466,173078.65208313,0
+NRK.US,D,20221006,000000,9.82912,9.82912,9.76986,9.7896,86529.203062197,0
+NRK.US,D,20221007,000000,9.75998,9.80936,9.72539,9.74021,176309.90709816,0
+NRK.US,D,20221010,000000,9.7896,9.7896,9.67601,9.68095,92393.445011462,0
+NRK.US,D,20221011,000000,9.7007,9.77974,9.67107,9.7501,156986.15177803,0
+NRK.US,D,20221012,000000,9.74021,9.77974,9.74021,9.7501,700834.10777065,0
+NRK.US,D,20221013,000000,9.71141,9.78084,9.59237,9.73125,330825.83038618,0
+NRK.US,D,20221014,000000,9.73125,9.77082,9.69157,9.71141,769419.81065131,0
+NRK.US,D,20221017,000000,9.75108,9.75108,9.68164,9.70149,465942.53117639,0
+NRK.US,D,20221018,000000,9.75108,9.761,9.70535,9.73125,545121.16784647,0
+NRK.US,D,20221019,000000,9.71141,9.71141,9.57253,9.63205,822865.86924773,0
+NRK.US,D,20221020,000000,9.59237,9.67172,9.59237,9.61221,555625.49533718,0
+NRK.US,D,20221021,000000,9.57253,9.59237,9.50309,9.56261,146860.98248566,0
+NRK.US,D,20221024,000000,9.49318,9.55269,9.4039,9.4039,426810.38294855,0
+NRK.US,D,20221025,000000,9.44357,9.47334,9.36422,9.45349,507244.09521613,0
+NRK.US,D,20221026,000000,9.45349,9.47582,9.4039,9.4039,218470.85804248,0
+NRK.US,D,20221027,000000,9.37414,9.41382,9.3047,9.35429,293004.20286256,0
+NRK.US,D,20221028,000000,9.38406,9.44269,9.37414,9.43365,226865.2471994,0
+NRK.US,D,20221031,000000,9.42373,9.49318,9.40756,9.48326,319538.2147515,0
+NRK.US,D,20221101,000000,9.58245,9.59237,9.49318,9.54277,229166.72317457,0
+NRK.US,D,20221102,000000,9.52293,9.64197,9.50309,9.52293,450411.8527386,0
+NRK.US,D,20221103,000000,9.51301,9.52293,9.43365,9.45349,179328.62888615,0
+NRK.US,D,20221104,000000,9.51301,9.61221,9.4783,9.50309,182303.51088471,0
+NRK.US,D,20221107,000000,9.50309,9.56261,9.44357,9.50309,210161.14868491,0
+NRK.US,D,20221108,000000,9.56261,9.58245,9.45349,9.47334,178546.34883501,0
+NRK.US,D,20221109,000000,9.48326,9.48326,9.404,9.43365,215777.2339489,0
+NRK.US,D,20221110,000000,9.56261,9.80565,9.56261,9.74117,403226.05073693,0
+NRK.US,D,20221111,000000,9.84036,10.2074,9.77588,9.87012,322040.3012037,0
+NRK.US,D,20221114,000000,9.91096,9.91096,9.78645,9.80139,111971.31328327,0
+NRK.US,D,20221115,000000,9.93088,10.2397,9.88108,10.2197,1057822.3075871,0
+NRK.US,D,20221116,000000,10.3393,10.3393,10.1301,10.2795,610074.59408322,0
+NRK.US,D,20221117,000000,10.2397,10.3194,10.2098,10.2397,277304.99086508,0
+NRK.US,D,20221118,000000,10.2496,10.2895,10.1899,10.2098,176195.2925301,0
+NRK.US,D,20221121,000000,10.1899,10.3791,10.1899,10.3293,335252.34411536,0
+NRK.US,D,20221122,000000,10.3592,10.4688,10.3293,10.4488,144074.26745659,0
+NRK.US,D,20221123,000000,10.4588,10.5185,10.45,10.4787,194833.41819003,0
+NRK.US,D,20221125,000000,10.4588,10.4986,10.4588,10.4837,68679.46008059,0
+NRK.US,D,20221128,000000,10.4488,10.5186,10.4488,10.4787,188950.33624189,0
+NRK.US,D,20221129,000000,10.4787,10.5584,10.4588,10.4887,121160.36602582,0
+NRK.US,D,20221130,000000,10.5385,10.6132,10.5036,10.5684,179985.16187382,0
+NRK.US,D,20221201,000000,10.6381,10.668,10.5784,10.6381,223899.45719388,0
+NRK.US,D,20221202,000000,10.6182,10.658,10.5243,10.5584,151462.25381433,0
+NRK.US,D,20221205,000000,10.5584,10.5679,10.3592,10.409,376387.73656299,0
+NRK.US,D,20221206,000000,10.409,10.4688,10.409,10.419,401734.18194604,0
+NRK.US,D,20221207,000000,10.4389,10.5285,10.419,10.4588,217116.84599224,0
+NRK.US,D,20221208,000000,10.4787,10.4788,10.419,10.4389,377537.24660234,0
+NRK.US,D,20221209,000000,10.4289,10.4508,10.3393,10.3692,224983.7112048,0
+NRK.US,D,20221212,000000,10.4389,10.5584,10.409,10.409,435846.01785626,0
+NRK.US,D,20221213,000000,10.5684,10.6182,10.409,10.409,212745.69602599,0
+NRK.US,D,20221214,000000,10.42,10.465,10.38,10.43,290668,0
+NRK.US,D,20221215,000000,10.43,10.43,10.33,10.33,279394,0
+NRK.US,D,20221216,000000,10.3,10.33,10.255,10.32,219832,0
+NRK.US,D,20221219,000000,10.29,10.36,10.29,10.32,460790,0
+NRK.US,D,20221220,000000,10.17,10.36,10.16,10.27,450641,0
+NRK.US,D,20221221,000000,10.29,10.32,10.275,10.31,805050,0
+NRK.US,D,20221222,000000,10.27,10.37,10.21,10.25,618977,0
+NRK.US,D,20221223,000000,10.25,10.25,10.195,10.21,316154,0
+NRK.US,D,20221227,000000,10.24,10.28,10.14,10.14,416034,0
+NRK.US,D,20221228,000000,10.17,10.235,10.12,10.13,436220,0
+NRK.US,D,20221229,000000,10.21,10.28,10.16,10.28,440598,0
+NRK.US,D,20221230,000000,10.27,10.315,10.2,10.26,340215,0
+NRK.US,D,20230103,000000,10.33,10.365,10.3,10.3,240236,0
+NRK.US,D,20230104,000000,10.36,10.44,10.36,10.44,128694,0
+NRK.US,D,20230105,000000,10.4,10.46,10.36,10.36,246769,0
+NRK.US,D,20230106,000000,10.4,10.5,10.35,10.43,128901,0
+NRK.US,D,20230109,000000,10.47,10.535,10.45,10.52,211466,0
+NRK.US,D,20230110,000000,10.57,10.61,10.48,10.51,138576,0
+NRK.US,D,20230111,000000,10.55,10.57,10.48,10.55,193720,0
+NRK.US,D,20230112,000000,10.56,10.64,10.5291,10.64,123946,0
+NRK.US,D,20230113,000000,10.66,10.7,10.62,10.63,326066,0
+NRK.US,D,20230117,000000,10.65,10.68,10.6299,10.64,263319,0
+NRK.US,D,20230118,000000,10.7,10.75,10.695,10.72,264888,0
+NRK.US,D,20230119,000000,10.73,10.835,10.73,10.77,176440,0
+NRK.US,D,20230120,000000,10.81,10.86,10.765,10.83,743192,0
+NRK.US,D,20230123,000000,10.84,10.9,10.82,10.82,202882,0
+NRK.US,D,20230124,000000,10.86,10.88,10.81,10.84,84470,0
+NRK.US,D,20230125,000000,10.84,10.86,10.78,10.79,91995,0
+NRK.US,D,20230126,000000,10.8,10.87,10.75,10.76,105194,0
+NRK.US,D,20230127,000000,10.75,10.78,10.75,10.78,56765,0
+NRK.US,D,20230130,000000,10.77,11.04,10.7502,10.99,535631,0
+NRK.US,D,20230131,000000,11.06,11.19,11,11.17,313673,0
+NRK.US,D,20230201,000000,11.17,11.2,11.11,11.14,212741,0
+NRK.US,D,20230202,000000,11.19,11.26,11.16,11.18,155061,0
+NRK.US,D,20230203,000000,11.12,11.16,11.05,11.09,139542,0
+NRK.US,D,20230206,000000,11.05,11.09,10.92,10.92,198120,0
+NRK.US,D,20230207,000000,10.94,11.04,10.92,10.97,93209,0
+NRK.US,D,20230208,000000,10.97,11.04,10.95,10.96,96695,0
+NRK.US,D,20230209,000000,11,11.04,10.87,10.89,146396,0
+NRK.US,D,20230210,000000,10.88,10.91,10.79,10.81,99346,0
+NRK.US,D,20230213,000000,10.81,10.86,10.79,10.84,98347,0
+NRK.US,D,20230214,000000,10.77,10.82,10.7,10.7,94165,0
+NRK.US,D,20230215,000000,10.7,10.76,10.65,10.66,127052,0
+NRK.US,D,20230216,000000,10.6,10.61,10.44,10.46,162030,0
+NRK.US,D,20230217,000000,10.45,10.48,10.39,10.42,194505,0
+NRK.US,D,20230221,000000,10.33,10.37,10.225,10.34,226517,0
+NRK.US,D,20230222,000000,10.35,10.37,10.2801,10.32,120788,0
+NRK.US,D,20230223,000000,10.33,10.38,10.263,10.29,136635,0
+NRK.US,D,20230224,000000,10.25,10.2941,10.2101,10.23,213701,0
+NRK.US,D,20230227,000000,10.24,10.35,10.24,10.34,112633,0
+NRK.US,D,20230228,000000,10.33,10.36,10.2701,10.29,152883,0
+NRK.US,D,20230301,000000,10.31,10.35,10.26,10.26,90846,0
+NRK.US,D,20230302,000000,10.19,10.22,10.1575,10.16,119065,0
+NRK.US,D,20230303,000000,10.2,10.25,10.18,10.19,157428,0
+NRK.US,D,20230306,000000,10.21,10.21,10.18,10.19,204291,0
+NRK.US,D,20230307,000000,10.22,10.32,10.17,10.32,266709,0
+NRK.US,D,20230308,000000,10.33,10.345,10.24,10.25,108055,0
+NRK.US,D,20230309,000000,10.25,10.33,10.25,10.3,118183,0
+NRK.US,D,20230310,000000,10.39,10.42,10.25,10.31,234344,0
+NRK.US,D,20230313,000000,10.26,10.37,10.26,10.32,109528,0
+NRK.US,D,20230314,000000,10.33,10.37,10.3,10.33,81274,0
+NRK.US,D,20230315,000000,10.3,10.41,10.285,10.37,96068,0
+NRK.US,D,20230316,000000,10.35,10.42,10.3201,10.36,103768,0
+NRK.US,D,20230317,000000,10.41,10.41,10.3,10.34,72034,0
+NRK.US,D,20230320,000000,10.31,10.34,10.28,10.32,267469,0
+NRK.US,D,20230321,000000,10.36,10.36,10.19,10.27,179767,0
+NRK.US,D,20230322,000000,10.26,10.33,10.18,10.3,122156,0
+NRK.US,D,20230323,000000,10.33,10.33,10.25,10.29,106439,0
+NRK.US,D,20230324,000000,10.26,10.33,10.26,10.32,99824,0
+NRK.US,D,20230327,000000,10.34,10.44,10.3316,10.35,58214,0
+NRK.US,D,20230328,000000,10.35,10.39,10.33,10.36,106519,0
+NRK.US,D,20230329,000000,10.35,10.42,10.35,10.37,29997,0
+NRK.US,D,20230330,000000,10.41,10.55,10.41,10.52,97098,0
+NRK.US,D,20230331,000000,10.56,10.6,10.53,10.57,95431,0
+NRK.US,D,20230403,000000,10.6,10.66,10.46,10.5,111721,0
+NRK.US,D,20230404,000000,10.49,10.56,10.44,10.47,120864,0
+NRK.US,D,20230405,000000,10.46,10.58,10.46,10.55,106757,0
+NRK.US,D,20230406,000000,10.6,10.6,10.53,10.54,131623,0
+NRK.US,D,20230410,000000,10.54,10.565,10.46,10.52,163813,0
+NRK.US,D,20230411,000000,10.56,10.61,10.535,10.61,68838,0
+NRK.US,D,20230412,000000,10.65,10.73,10.65,10.7,164138,0
+NRK.US,D,20230413,000000,10.69,10.75,10.69,10.74,129005,0
+NRK.US,D,20230414,000000,10.71,10.72,10.57,10.59,149143,0
+NRK.US,D,20230417,000000,10.58,10.6,10.48,10.54,163184,0
+NRK.US,D,20230418,000000,10.52,10.57,10.34,10.34,293389,0
+NRK.US,D,20230419,000000,10.3,10.34,10.27,10.27,97482,0
+NRK.US,D,20230420,000000,10.27,10.32,10.26,10.29,111826,0
+NRK.US,D,20230421,000000,10.29,10.3295,10.24,10.25,89576,0
+NRK.US,D,20230424,000000,10.25,10.31,10.25,10.27,108503,0
+NRK.US,D,20230425,000000,10.28,10.29,10.22,10.28,201125,0
+NRK.US,D,20230426,000000,10.3,10.35,10.26,10.31,174509,0
+NRK.US,D,20230427,000000,10.37,10.37,10.3045,10.36,65306,0
+NRK.US,D,20230428,000000,10.39,10.4,10.35,10.38,102945,0
+NRK.US,D,20230501,000000,10.39,10.39,10.27,10.29,185727,0
+NRK.US,D,20230502,000000,10.33,10.335,10.25,10.33,182247,0
+NRK.US,D,20230503,000000,10.29,10.35,10.29,10.32,98696,0
+NRK.US,D,20230504,000000,10.31,10.35,10.28,10.31,130566,0
+NRK.US,D,20230505,000000,10.35,10.49,10.33,10.49,107794,0
+NRK.US,D,20230508,000000,10.47,10.47,10.37,10.39,141492,0
+NRK.US,D,20230509,000000,10.41,10.41,10.34,10.37,61224,0
+NRK.US,D,20230510,000000,10.42,10.42,10.36,10.38,75182,0
+NRK.US,D,20230511,000000,10.38,10.395,10.325,10.34,44799,0
+NRK.US,D,20230512,000000,10.32,10.35,10.3,10.33,49330,0
+NRK.US,D,20230515,000000,10.33,10.43,10.33,10.43,86366,0
+NRK.US,D,20230516,000000,10.41,10.43,10.34,10.36,103882,0
+NRK.US,D,20230517,000000,10.39,10.39,10.2606,10.33,128926,0
+NRK.US,D,20230518,000000,10.33,10.345,10.23,10.25,89650,0
+NRK.US,D,20230519,000000,10.23,10.25,10.195,10.24,132023,0
+NRK.US,D,20230522,000000,10.18,10.22,10.08,10.15,172117,0
+NRK.US,D,20230523,000000,10.15,10.185,10.01,10.16,240652,0
+NRK.US,D,20230524,000000,10.15,10.15,10.06,10.08,76178,0
+NRK.US,D,20230525,000000,10.08,10.08,10.05,10.08,85551,0
+NRK.US,D,20230526,000000,10.1,10.17,10.1,10.16,43124,0
+NRK.US,D,20230530,000000,10.18,10.255,10.1727,10.22,125043,0
+NRK.US,D,20230531,000000,10.27,10.31,10.25,10.28,100019,0
+NRK.US,D,20230601,000000,10.33,10.36,10.26,10.28,152796,0
+NRK.US,D,20230602,000000,10.33,10.35,10.18,10.2,117533,0
+NRK.US,D,20230605,000000,10.2,10.21,10.12,10.21,203916,0
+NRK.US,D,20230606,000000,10.25,10.265,10.22,10.25,78387,0
+NRK.US,D,20230607,000000,10.25,10.26,10.2,10.21,133115,0
+NRK.US,D,20230608,000000,10.21,10.43,10.21,10.38,485250,0
+NRK.US,D,20230609,000000,10.4,10.45,10.33,10.42,181737,0
+NRK.US,D,20230612,000000,10.44,10.48,10.42,10.46,76147,0
+NRK.US,D,20230613,000000,10.48,10.5,10.39,10.41,146379,0
+NRK.US,D,20230614,000000,10.38,10.42,10.38,10.41,70138,0
+NRK.US,D,20230615,000000,10.4,10.47,10.4,10.43,86201,0
+NRK.US,D,20230616,000000,10.36,10.46,10.33,10.33,129313,0
+NRK.US,D,20230620,000000,10.32,10.3901,10.26,10.26,138816,0
+NRK.US,D,20230621,000000,10.27,10.29,10.26,10.28,120616,0
+NRK.US,D,20230622,000000,10.25,10.295,10.25,10.29,92380,0
+NRK.US,D,20230623,000000,10.31,10.44,10.31,10.4,125819,0
+NRK.US,D,20230626,000000,10.38,10.43,10.35,10.35,76542,0
+NRK.US,D,20230627,000000,10.39,10.47,10.3701,10.38,94850,0
+NRK.US,D,20230628,000000,10.42,10.45,10.395,10.45,93860,0
+NRK.US,D,20230629,000000,10.42,10.425,10.34,10.37,194085,0
+NRK.US,D,20230630,000000,10.4,10.42,10.35,10.35,153264,0
+NRK.US,D,20230703,000000,10.38,10.4,10.35,10.38,101169,0
+NRK.US,D,20230705,000000,10.37,10.4,10.31,10.31,121663,0
+NRK.US,D,20230706,000000,10.25,10.275,10.18,10.23,322011,0
+NRK.US,D,20230707,000000,10.19,10.29,10.19,10.27,166157,0
+NRK.US,D,20230710,000000,10.25,10.3,10.24,10.29,69099,0
+NRK.US,D,20230711,000000,10.29,10.34,10.265,10.27,173650,0
+NRK.US,D,20230712,000000,10.3,10.37,10.29,10.33,229060,0
+NRK.US,D,20230713,000000,10.33,10.36,10.32,10.33,117683,0
+NRK.US,D,20230714,000000,10.32,10.355,10.315,10.33,104520,0
+NRK.US,D,20230717,000000,10.3,10.375,10.3,10.36,188257,0
+NRK.US,D,20230718,000000,10.36,10.39,10.33,10.37,187761,0
+NRK.US,D,20230719,000000,10.37,10.43,10.36,10.41,196364,0
+NRK.US,D,20230720,000000,10.37,10.405,10.36,10.37,198411,0
+NRK.US,D,20230721,000000,10.4,10.42,10.37,10.39,851842,0
+NRK.US,D,20230724,000000,10.4,10.44,10.39,10.41,168670,0
+NRK.US,D,20230725,000000,10.39,10.4176,10.38,10.4,72697,0
+NRK.US,D,20230726,000000,10.39,10.42,10.38,10.415,78811,0
+NRK.US,D,20230727,000000,10.39,10.41,10.34,10.34,156964,0
+NRK.US,D,20230728,000000,10.41,10.43,10.365,10.38,86159,0
+NRK.US,D,20230731,000000,10.4,10.4,10.31,10.4,173203,0
+NRK.US,D,20230801,000000,10.38,10.4,10.33,10.4,146116,0
+NRK.US,D,20230802,000000,10.34,10.35,10.29,10.31,130589,0
+NRK.US,D,20230803,000000,10.24,10.25,10.175,10.18,145334,0
+NRK.US,D,20230804,000000,10.18,10.24,10.16,10.19,125733,0
+NRK.US,D,20230807,000000,10.17,10.17,10.02,10.13,150543,0
+NRK.US,D,20230808,000000,10.15,10.15,10.1,10.13,75486,0
+NRK.US,D,20230809,000000,10.13,10.17,10.11,10.11,139848,0
+NRK.US,D,20230810,000000,10.12,10.1912,10.105,10.13,155711,0
+NRK.US,D,20230811,000000,10.1,10.16,10.0893,10.13,165987,0
+NRK.US,D,20230814,000000,10.05,10.13,10.05,10.09,188137,0
+NRK.US,D,20230815,000000,10.06,10.12,10.02,10.03,238406,0
+NRK.US,D,20230816,000000,10.04,10.04,9.96,9.96,164137,0
+NRK.US,D,20230817,000000,9.94,9.98,9.9,9.92,181331,0
+NRK.US,D,20230818,000000,9.93,9.95,9.87,9.93,160494,0
+NRK.US,D,20230821,000000,9.87,9.89,9.81,9.86,150246,0
+NRK.US,D,20230822,000000,9.9,9.905,9.84,9.85,95699,0
+NRK.US,D,20230823,000000,9.9,9.92,9.88,9.89,169253,0
+NRK.US,D,20230824,000000,9.88,9.88,9.83,9.87,92481,0
+NRK.US,D,20230825,000000,9.88,9.88,9.82,9.85,123299,0
+NRK.US,D,20230828,000000,9.85,9.8779,9.825,9.85,288642,0
+NRK.US,D,20230829,000000,9.85,9.93,9.8499,9.91,146542,0
+NRK.US,D,20230830,000000,9.92,9.975,9.92,9.95,100325,0
+NRK.US,D,20230831,000000,9.97,10,9.94,9.99,115809,0
+NRK.US,D,20230901,000000,10,10,9.93,9.96,79034,0
+NRK.US,D,20230905,000000,9.95,9.95,9.89,9.89,91261,0
+NRK.US,D,20230906,000000,9.91,9.92,9.885,9.89,99286,0
+NRK.US,D,20230907,000000,9.89,9.89,9.81,9.83,137350,0
+NRK.US,D,20230908,000000,9.83,9.84,9.7712,9.79,122191,0
+NRK.US,D,20230911,000000,9.76,9.79,9.75,9.76,295345,0
+NRK.US,D,20230912,000000,9.72,9.78,9.72,9.76,108761,0
+NRK.US,D,20230913,000000,9.71,9.772,9.71,9.77,164815,0
+NRK.US,D,20230914,000000,9.74,9.76,9.74,9.74,148309,0
+NRK.US,D,20230915,000000,9.75,9.75,9.7201,9.74,206613,0
+NRK.US,D,20230918,000000,9.76,9.785,9.73,9.74,233252,0
+NRK.US,D,20230919,000000,9.74,9.74,9.69,9.72,102542,0
+NRK.US,D,20230920,000000,9.75,9.79,9.75,9.77,110216,0
+NRK.US,D,20230921,000000,9.71,9.7185,9.68,9.69,130453,0
+NRK.US,D,20230922,000000,9.73,9.73,9.68,9.7,262701,0
+NRK.US,D,20230925,000000,9.65,9.6699,9.59,9.6,357162,0
+NRK.US,D,20230926,000000,9.55,9.5592,9.465,9.49,244133,0
+NRK.US,D,20230927,000000,9.52,9.54,9.44,9.44,309123,0
+NRK.US,D,20230928,000000,9.44,9.46,9.4001,9.44,353678,0
+NRK.US,D,20230929,000000,9.46,9.48,9.42,9.45,279207,0
+NRK.US,D,20231002,000000,9.47,9.47,9.41,9.45,222776,0
+NRK.US,D,20231003,000000,9.45,9.48,9.4,9.45,217436,0
+NRK.US,D,20231004,000000,9.49,9.495,9.43,9.46,98009,0
+NRK.US,D,20231005,000000,9.45,9.45,9.38,9.41,206848,0
+NRK.US,D,20231006,000000,9.33,9.44,9.28,9.32,294708,0
+NRK.US,D,20231009,000000,9.33,9.38,9.33,9.37,95061,0
+NRK.US,D,20231010,000000,9.34,9.44,9.34,9.43,109389,0
+NRK.US,D,20231011,000000,9.49,9.52,9.48,9.52,561492,0
+NRK.US,D,20231012,000000,9.49,9.54,9.46,9.52,382449,0
+NRK.US,D,20231013,000000,9.57,9.59,9.51,9.54,103551,0
+NRK.US,D,20231016,000000,9.53,9.54,9.43,9.45,131691,0
+NRK.US,D,20231017,000000,9.38,9.395,9.28,9.33,223893,0
+NRK.US,D,20231018,000000,9.29,9.31,9.27,9.3,162756,0
+NRK.US,D,20231019,000000,9.29,9.3,9.265,9.28,175233,0
+NRK.US,D,20231020,000000,9.21,9.25,9.17,9.17,198539,0
+NRK.US,D,20231023,000000,9.15,9.16,9.045,9.05,244314,0
+NRK.US,D,20231024,000000,9.11,9.1601,9.055,9.11,246264,0
+NRK.US,D,20231025,000000,9.05,9.05,9,9,190360,0
+NRK.US,D,20231026,000000,8.95,9.04,8.95,9.02,177903,0
+NRK.US,D,20231027,000000,9.05,9.09,8.97,9.08,241090,0
+NRK.US,D,20231030,000000,9.04,9.09,9.035,9.08,207893,0
+NRK.US,D,20231031,000000,9.08,9.1,9.04,9.07,152165,0
+NRK.US,D,20231101,000000,9.09,9.2,9.09,9.2,263885,0
+NRK.US,D,20231102,000000,9.25,9.3,9.25,9.29,302666,0
+NRK.US,D,20231103,000000,9.37,9.54,9.37,9.45,343001,0
+NRK.US,D,20231106,000000,9.43,9.45,9.375,9.43,212426,0
+NRK.US,D,20231107,000000,9.46,9.54,9.4401,9.46,256400,0
+NRK.US,D,20231108,000000,9.46,9.47,9.44,9.46,651869,0
+NRK.US,D,20231109,000000,9.46,9.46,9.285,9.31,627317,0
+NRK.US,D,20231110,000000,9.31,9.33,9.28,9.32,1246710,0
+NRK.US,D,20231113,000000,9.36,9.4001,9.31,9.4,202827,0
+NRK.US,D,20231114,000000,9.46,9.61,9.46,9.61,344708,0
+NRK.US,D,20231115,000000,9.6,9.64,9.575,9.58,250739,0
+NRK.US,D,20231116,000000,9.63,9.73,9.63,9.64,307668,0
+NRK.US,D,20231117,000000,9.69,9.69,9.64,9.68,169152,0
+NRK.US,D,20231120,000000,9.7,9.79,9.6687,9.78,257055,0
+NRK.US,D,20231121,000000,9.81,9.815,9.77,9.81,348529,0
+NRK.US,D,20231122,000000,9.89,9.89,9.84,9.86,197669,0
+NRK.US,D,20231124,000000,9.88,9.88,9.83,9.88,87545,0
+NRK.US,D,20231127,000000,9.92,9.93,9.86,9.9,332921,0
+NRK.US,D,20231128,000000,9.88,9.96,9.88,9.94,166574,0
+NRK.US,D,20231129,000000,10,10.085,10,10.08,382061,0
+NRK.US,D,20231130,000000,10.07,10.07,10.025,10.07,195916,0
+NRK.US,D,20231201,000000,10.09,10.22,10.04,10.17,305375,0
+NRK.US,D,20231204,000000,10.16,10.2127,10.135,10.15,211520,0
+NRK.US,D,20231205,000000,10.19,10.2274,10.17,10.18,262030,0
+NRK.US,D,20231206,000000,10.16,10.21,10.16,10.17,194492,0
+NRK.US,D,20231207,000000,10.18,10.29,10.16,10.27,248923,0
+NRK.US,D,20231208,000000,10.23,10.28,10.18,10.26,299622,0
+NRK.US,D,20231211,000000,10.26,10.275,10.21,10.25,247284,0
+NRK.US,D,20231212,000000,10.24,10.28,10.22,10.24,124294,0
+NRK.US,D,20231213,000000,10.22,10.32,10.2025,10.32,265167,0
+NRK.US,D,20231214,000000,10.34,10.45,10.34,10.43,465563,0
+NRK.US,D,20231215,000000,10.4,10.465,10.39,10.45,400587,0
+NRK.US,D,20231218,000000,10.46,10.47,10.44,10.45,267308,0
+NRK.US,D,20231219,000000,10.44,10.54,10.44,10.51,353994,0
+NRK.US,D,20231220,000000,10.49,10.57,10.49,10.52,359100,0
+NRK.US,D,20231221,000000,10.55,10.55,10.4808,10.5,290799,0
+NRK.US,D,20231222,000000,10.56,10.59,10.51,10.59,316996,0
+NRK.US,D,20231226,000000,10.56,10.58,10.5,10.55,367692,0
+NRK.US,D,20231227,000000,10.62,10.64,10.54,10.61,489544,0
+NRK.US,D,20231228,000000,10.59,10.59,10.47,10.49,478888,0
+NRK.US,D,20231229,000000,10.5,10.58,10.39,10.53,427064,0
+NRK.US,D,20240102,000000,10.47,10.55,10.47,10.55,208784,0
+NRK.US,D,20240103,000000,10.55,10.57,10.54,10.57,192737,0
+NRK.US,D,20240104,000000,10.55,10.58,10.52,10.58,164587,0
+NRK.US,D,20240105,000000,10.53,10.57,10.52,10.55,147644,0
+NRK.US,D,20240108,000000,10.55,10.62,10.55,10.62,239494,0
+NRK.US,D,20240109,000000,10.57,10.61,10.57,10.59,148359,0
+NRK.US,D,20240110,000000,10.59,10.6,10.52,10.53,139218,0
+NRK.US,D,20240111,000000,10.48,10.54,10.47,10.51,152969,0
+NRK.US,D,20240112,000000,10.55,10.575,10.53,10.53,142784,0
+NRK.US,D,20240116,000000,10.5,10.545,10.44,10.46,203500,0
+NRK.US,D,20240117,000000,10.43,10.435,10.4,10.41,152036,0
+NRK.US,D,20240118,000000,10.41,10.435,10.35,10.39,219671,0
+NRK.US,D,20240119,000000,10.38,10.46,10.3,10.4,671383,0
+NRK.US,D,20240122,000000,10.46,10.52,10.46,10.48,189958,0
+NRK.US,D,20240123,000000,10.44,10.515,10.4269,10.46,333749,0
+NRK.US,D,20240124,000000,10.53,10.54,10.46,10.5,243350,0
+NRK.US,D,20240125,000000,10.56,10.61,10.52,10.58,169537,0
+NRK.US,D,20240126,000000,10.58,10.58,10.51,10.51,78352,0
+NRK.US,D,20240129,000000,10.53,10.66,10.53,10.655,148417,0
+NRK.US,D,20240130,000000,10.68,10.71,10.62,10.63,168319,0
+NRK.US,D,20240131,000000,10.67,10.75,10.65,10.7,179662,0
+NRK.US,D,20240201,000000,10.81,10.86,10.77,10.83,156096,0
+NRK.US,D,20240202,000000,10.74,10.78,10.71,10.76,109234,0
+NRK.US,D,20240205,000000,10.7,10.7,10.66,10.675,93368,0
+NRK.US,D,20240206,000000,10.68,10.78,10.66,10.76,92485,0
+NRK.US,D,20240207,000000,10.74,10.83,10.74,10.82,365197,0
+NRK.US,D,20240208,000000,10.79,10.83,10.7507,10.82,212559,0
+NRK.US,D,20240209,000000,10.8,10.835,10.79,10.82,130144,0
+NRK.US,D,20240212,000000,10.82,10.85,10.76,10.84,168400,0
+NRK.US,D,20240213,000000,10.65,10.785,10.65,10.73,177659,0
+NRK.US,D,20240214,000000,10.68,10.745,10.68,10.7,151718,0
+NRK.US,D,20240215,000000,10.72,10.77,10.72,10.74,128726,0
+NRK.US,D,20240216,000000,10.68,10.73,10.67,10.72,110395,0
+NRK.US,D,20240220,000000,10.68,10.73,10.675,10.71,176084,0
+NRK.US,D,20240221,000000,10.72,10.82,10.72,10.76,225363,0
+NRK.US,D,20240222,000000,10.78,10.86,10.7401,10.76,220004,0
+NRK.US,D,20240223,000000,10.8,10.85,10.75,10.84,209264,0
+NRK.US,D,20240226,000000,10.84,10.84,10.76,10.8,121161,0
+NRK.US,D,20240227,000000,10.8,10.8,10.76,10.76,133671,0
+NRK.US,D,20240228,000000,10.77,10.8,10.76,10.8,85238,0
+NRK.US,D,20240229,000000,10.85,10.8666,10.8,10.83,83390,0
+NRK.US,D,20240301,000000,10.83,10.835,10.775,10.83,113766,0
+NRK.US,D,20240304,000000,10.81,10.84,10.78,10.84,228395,0
+NRK.US,D,20240305,000000,10.87,10.9,10.85,10.88,157900,0
+NRK.US,D,20240306,000000,10.86,10.915,10.85,10.9,277931,0
+NRK.US,D,20240307,000000,10.9,10.97,10.9,10.97,274564,0
+NRK.US,D,20240308,000000,10.96,11,10.96,10.99,98037,0
+NRK.US,D,20240311,000000,10.97,11.01,10.97,11.01,75264,0
+NRK.US,D,20240312,000000,11.01,11.07,11.01,11.07,231497,0
+NRK.US,D,20240313,000000,11.06,11.09,11.05,11.08,102538,0
+NRK.US,D,20240314,000000,10.98,10.99,10.92,10.93,129850,0
+NRK.US,D,20240315,000000,10.98,11.03,10.91,11.03,108859,0
+NRK.US,D,20240318,000000,11,11.05,11,11.04,170990,0
+NRK.US,D,20240319,000000,11.04,11.06,11.02,11.04,78670,0
+NRK.US,D,20240320,000000,11.02,11.04,10.99,11,143528,0
+NRK.US,D,20240321,000000,11.02,11.07,11,11.02,195945,0
+NRK.US,D,20240322,000000,11.06,11.06,11.02,11.02,123089,0
+NRK.US,D,20240325,000000,10.99,11.02,10.9843,10.99,73879,0
+NRK.US,D,20240326,000000,11.01,11.02,10.88,10.89,186052,0
+NRK.US,D,20240327,000000,10.94,10.95,10.85,10.86,245843,0
+NRK.US,D,20240328,000000,10.86,10.885,10.84,10.87,62763,0
+NRK.US,D,20240401,000000,10.87,10.89,10.78,10.79,170195,0
+NRK.US,D,20240402,000000,10.6,10.77,10.6,10.77,98960,0
+NRK.US,D,20240403,000000,10.72,10.76,10.71,10.74,137097,0
+NRK.US,D,20240404,000000,10.82,10.82,10.78,10.79,102694,0
+NRK.US,D,20240405,000000,10.76,10.8,10.725,10.75,87983,0
+NRK.US,D,20240408,000000,10.77,10.8,10.76,10.78,100393,0
+NRK.US,D,20240409,000000,10.76,10.82,10.76,10.81,98643,0
+NRK.US,D,20240410,000000,10.69,10.72,10.66,10.67,130643,0
+NRK.US,D,20240411,000000,10.75,10.75,10.64,10.65,126322,0
+NRK.US,D,20240412,000000,10.6,10.6548,10.58,10.63,124367,0
+NRK.US,D,20240415,000000,10.56,10.63,10.49,10.52,267977,0
+NRK.US,D,20240416,000000,10.5,10.55,10.47,10.54,151004,0
+NRK.US,D,20240417,000000,10.59,10.59,10.515,10.55,163171,0
+NRK.US,D,20240418,000000,10.57,10.6,10.545,10.585,148640,0
+NRK.US,D,20240419,000000,10.62,10.65,10.59,10.625,96490,0
+NRK.US,D,20240422,000000,10.6,10.65,10.6,10.64,139172,0
+NRK.US,D,20240423,000000,10.61,10.72,10.61,10.69,101430,0
+NRK.US,D,20240424,000000,10.67,10.7,10.64,10.695,94069,0
+NRK.US,D,20240425,000000,10.63,10.63,10.55,10.6,81878,0
+NRK.US,D,20240426,000000,10.6,10.66,10.6,10.6,64608,0
+NRK.US,D,20240429,000000,10.61,10.66,10.59,10.66,112601,0
+NRK.US,D,20240430,000000,10.64,10.65,10.62,10.64,116131,0
+NRK.US,D,20240501,000000,10.68,10.74,10.64,10.72,138320,0
+NRK.US,D,20240502,000000,10.71,10.77,10.71,10.77,60542,0
+NRK.US,D,20240503,000000,10.82,10.88,10.82,10.87,38065,0
+NRK.US,D,20240506,000000,10.9,10.94,10.88,10.91,66278,0
+NRK.US,D,20240507,000000,10.94,11,10.875,10.9,214071,0
+NRK.US,D,20240508,000000,10.89,10.92,10.89,10.91,60936,0
+NRK.US,D,20240509,000000,10.96,10.96,10.87,10.88,258887,0
+NRK.US,D,20240510,000000,10.91,10.91,10.84,10.87,110533,0
+NRK.US,D,20240513,000000,10.93,10.93,10.83,10.85,121269,0
+NRK.US,D,20240514,000000,10.82,10.87,10.82,10.86,127941,0
+NRK.US,D,20240515,000000,10.87,10.91,10.86,10.87,115605,0
+NRK.US,D,20240516,000000,10.86,10.88,10.85,10.875,83407,0
+NRK.US,D,20240517,000000,10.87,10.96,10.87,10.9,123485,0
+NRK.US,D,20240520,000000,10.91,10.92,10.87,10.89,142114,0
+NRK.US,D,20240521,000000,10.92,10.93,10.86,10.875,132639,0
+NRK.US,D,20240522,000000,10.86,10.8963,10.81,10.81,65439,0
+NRK.US,D,20240523,000000,10.81,10.83,10.73,10.79,136906,0
+NRK.US,D,20240524,000000,10.8,10.85,10.7618,10.85,40049,0
+NRK.US,D,20240528,000000,10.82,10.8399,10.75,10.76,100904,0
+NRK.US,D,20240529,000000,10.75,10.75,10.665,10.69,144337,0
+NRK.US,D,20240530,000000,10.71,10.72,10.68,10.7,64528,0
+NRK.US,D,20240531,000000,10.72,10.8,10.705,10.73,87753,0
+NRK.US,D,20240603,000000,10.81,10.86,10.77,10.79,89869,0
+NRK.US,D,20240604,000000,10.93,10.96,10.88,10.9,115709,0
+NRK.US,D,20240605,000000,10.95,10.97,10.9,10.94,129845,0
+NRK.US,D,20240606,000000,10.97,10.99,10.93,10.94,162946,0
+NRK.US,D,20240607,000000,10.88,10.91,10.86,10.91,155081,0
+NRK.US,D,20240610,000000,10.91,10.96,10.86,10.96,137958,0
+NRK.US,D,20240611,000000,10.98,11.04,10.95,11,88410,0
+NRK.US,D,20240612,000000,11.08,11.14,11.05,11.07,63443,0
+NRK.US,D,20240613,000000,11.08,11.1,11.0494,11.07,189906,0
+NRK.US,D,20240614,000000,11.02,11.0447,10.98,11,107968,0
+NRK.US,D,20240617,000000,10.95,10.99,10.94,10.95,152751,0
+NRK.US,D,20240618,000000,11,11.02,10.95,11.02,90494,0
+NRK.US,D,20240620,000000,10.96,10.99,10.93,10.94,118195,0
+NRK.US,D,20240621,000000,10.92,10.99,10.92,10.975,149115,0
+NRK.US,D,20240624,000000,10.97,11.04,10.97,11.01,101120,0
+NRK.US,D,20240625,000000,11.05,11.06,10.99,11,124569,0
+NRK.US,D,20240626,000000,10.98,11.04,10.96,11.04,105209,0
+NRK.US,D,20240627,000000,11.05,11.1987,10.96,11.06,178546,0
+NRK.US,D,20240628,000000,11.14,11.15,11.03,11.09,182470,0
+NRK.US,D,20240701,000000,11.12,11.15,11.02,11.07,207291,0
+NRK.US,D,20240702,000000,11.09,11.11,11.08,11.1,115845,0
+NRK.US,D,20240703,000000,11.08,11.1,11.03,11.03,71209,0
+NRK.US,D,20240705,000000,11.08,11.1,11.0609,11.09,73587,0
+NRK.US,D,20240708,000000,11.06,11.09,11.02,11.045,125684,0
+NRK.US,D,20240709,000000,11.07,11.07,11.02,11.04,84966,0
+NRK.US,D,20240710,000000,11.09,11.09,11.01,11.04,136023,0
+NRK.US,D,20240711,000000,11.15,11.19,11.06,11.17,321481,0
+NRK.US,D,20240712,000000,11.18,11.185,11.15,11.16,176128,0
+NRK.US,D,20240715,000000,11.07,11.08,11.02,11.02,149825,0
+NRK.US,D,20240716,000000,11.05,11.1,11.01,11.02,217195,0
+NRK.US,D,20240717,000000,11.03,11.03,10.96,10.99,153375,0
+NRK.US,D,20240718,000000,10.99,10.995,10.905,10.92,236200,0
+NRK.US,D,20240719,000000,10.94,10.97,10.83,10.84,617485,0
+NRK.US,D,20240722,000000,10.88,10.92,10.84,10.915,155701,0
+NRK.US,D,20240723,000000,10.92,10.965,10.8954,10.96,185547,0
+NRK.US,D,20240724,000000,10.96,10.96,10.89,10.91,236694,0
+NRK.US,D,20240725,000000,10.94,10.95,10.91,10.93,124551,0
+NRK.US,D,20240726,000000,10.92,10.945,10.8997,10.935,118657,0
+NRK.US,D,20240729,000000,10.94,10.97,10.92,10.97,182178,0
+NRK.US,D,20240730,000000,10.96,10.99,10.9001,10.99,190196,0
+NRK.US,D,20240731,000000,11,11.055,10.97,11.04,204571,0
+NRK.US,D,20240801,000000,11.08,11.14,11.04,11.14,342561,0
+NRK.US,D,20240802,000000,11.14,11.18,11.1,11.14,198825,0
+NRK.US,D,20240805,000000,11.01,11.0699,10.98,11.02,196438,0
+NRK.US,D,20240806,000000,11.03,11.12,11.02,11.09,158630,0
+NRK.US,D,20240807,000000,11.15,11.26,11.0851,11.13,210394,0
+NRK.US,D,20240808,000000,11.15,11.16,11.07,11.09,129860,0
+NRK.US,D,20240809,000000,11.13,11.13,11.07,11.09,142792,0
+NRK.US,D,20240812,000000,11.1,11.15,11.0663,11.11,119350,0
+NRK.US,D,20240813,000000,11.19,11.2,11.13,11.2,107261,0
+NRK.US,D,20240814,000000,11.19,11.25,11.1677,11.18,132573,0
+NRK.US,D,20240815,000000,11.11,11.12,11.05,11.05,138704,0
+NRK.US,D,20240816,000000,11.08,11.1,11.06,11.07,84623,0
+NRK.US,D,20240819,000000,11.06,11.11,11.06,11.08,77463,0
+NRK.US,D,20240820,000000,11.12,11.14,11.11,11.14,72619,0
+NRK.US,D,20240821,000000,11.17,11.18,11.11,11.15,112792,0
+NRK.US,D,20240822,000000,11.15,11.15,11.1,11.11,83493,0
+NRK.US,D,20240823,000000,11.17,11.17,11.12,11.14,129387,0
+NRK.US,D,20240826,000000,11.24,11.24,11.11,11.12,131285,0
+NRK.US,D,20240827,000000,11.1,11.14,11.0891,11.11,130910,0
+NRK.US,D,20240828,000000,11.1,11.1,11.06,11.08,96306,0
+NRK.US,D,20240829,000000,11.1,11.1,11.07,11.08,80510,0
+NRK.US,D,20240830,000000,11.12,11.13,11.07,11.09,228835,0
+NRK.US,D,20240903,000000,11.14,11.14,11.08,11.1,294409,0
+NRK.US,D,20240904,000000,11.07,11.1,11.07,11.09,173035,0
+NRK.US,D,20240905,000000,11.12,11.15,11.08,11.08,192064,0
+NRK.US,D,20240906,000000,11.11,11.14,11.08,11.1,217542,0
+NRK.US,D,20240909,000000,11.14,11.16,11.1,11.16,204376,0
+NRK.US,D,20240910,000000,11.15,11.16,11.1,11.15,202029,0
+NRK.US,D,20240911,000000,11.18,11.3,11.15,11.25,349708,0
+NRK.US,D,20240912,000000,11.29,11.36,11.24,11.33,148365,0
+NRK.US,D,20240913,000000,11.26,11.33,11.26,11.28,118140,0
+NRK.US,D,20240916,000000,11.32,11.32,11.25,11.27,156895,0
+NRK.US,D,20240917,000000,11.27,11.27,11.17,11.21,196798,0
+NRK.US,D,20240918,000000,11.24,11.27,11.18,11.23,375599,0
+NRK.US,D,20240919,000000,11.26,11.26,11.1999,11.22,209487,0
+NRK.US,D,20240920,000000,11.19,11.22,11.18,11.2,149357,0
+NRK.US,D,20240923,000000,11.2,11.22,11.145,11.22,242435,0
+NRK.US,D,20240924,000000,11.2,11.21,11.16,11.21,88531,0
+NRK.US,D,20240925,000000,11.2,11.21,11.15,11.16,251523,0
+NRK.US,D,20240926,000000,11.17,11.18,11.13,11.16,133894,0
+NRK.US,D,20240927,000000,11.17,11.19,11.155,11.18,290503,0
+NRK.US,D,20240930,000000,11.2,11.22,11.17,11.2,276697,0
+NRK.US,D,20241001,000000,11.27,11.29,11.24,11.26,291610,0
+NRK.US,D,20241002,000000,11.24,11.26,11.2,11.26,247838,0
+NRK.US,D,20241003,000000,11.26,11.26,11.19,11.21,105668,0
+NRK.US,D,20241004,000000,11.17,11.188,11.13,11.17,158294,0
+NRK.US,D,20241007,000000,11.15,11.1538,11.08,11.12,271403,0
+NRK.US,D,20241008,000000,11.12,11.15,11.0962,11.14,115582,0
+NRK.US,D,20241009,000000,11.13,11.15,11.095,11.1,87703,0
+NRK.US,D,20241010,000000,11.11,11.13,11.08,11.1,106754,0
+NRK.US,D,20241011,000000,11.09,11.12,11.08,11.11,137093,0
+NRK.US,D,20241014,000000,11.1,11.12,11.09,11.093,81722,0
+NRK.US,D,20241015,000000,11.08,11.095,11.06,11.07,121355,0
+NRK.US,D,20241016,000000,11.08,11.12,11.06,11.11,90274,0
+NRK.US,D,20241017,000000,11.1,11.12,11.09,11.12,74818,0
+NRK.US,D,20241018,000000,11.12,11.14,11.09,11.1,132051,0
+NRK.US,D,20241021,000000,11.09,11.1,11.02,11.04,164663,0
+NRK.US,D,20241022,000000,11.06,11.06,11,11.02,111023,0
+NRK.US,D,20241023,000000,10.99,10.99,10.9,10.92,162440,0
+NRK.US,D,20241024,000000,10.92,10.92,10.795,10.8,192317,0
+NRK.US,D,20241025,000000,10.84,10.8694,10.81,10.815,159645,0
+NRK.US,D,20241028,000000,10.85,10.8701,10.8001,10.82,217230,0
+NRK.US,D,20241029,000000,10.79,10.79,10.69,10.74,225615,0
+NRK.US,D,20241030,000000,10.77,10.79,10.715,10.76,236866,0
+NRK.US,D,20241031,000000,10.76,10.87,10.76,10.87,131283,0
+NRK.US,D,20241101,000000,10.89,10.93,10.815,10.83,196406,0
+NRK.US,D,20241104,000000,10.9,10.9,10.83,10.86,161025,0
+NRK.US,D,20241105,000000,10.88,10.92,10.85,10.92,67922,0
+NRK.US,D,20241106,000000,10.84,10.845,10.76,10.82,152855,0
+NRK.US,D,20241107,000000,10.85,10.87,10.8,10.85,173453,0
+NRK.US,D,20241108,000000,10.92,10.97,10.89,10.96,142376,0
+NRK.US,D,20241111,000000,10.95,11.02,10.95,11.01,73784,0
+NRK.US,D,20241112,000000,10.93,10.98,10.855,10.86,214130,0
+NRK.US,D,20241113,000000,10.9264,10.95,10.89,10.95,151357,0
+NRK.US,D,20241114,000000,11,11,10.9,10.98,199115,0
+NRK.US,D,20241115,000000,10.92,10.9276,10.88,10.89,135088,0
+NRK.US,D,20241118,000000,10.92,10.92,10.875,10.89,143883,0
+NRK.US,D,20241119,000000,10.91,10.93,10.9,10.91,92564,0
+NRK.US,D,20241120,000000,11.02,11.18,10.9,10.92,159241,0
+NRK.US,D,20241121,000000,10.905,10.94,10.9,10.9,121191,0
+NRK.US,D,20241122,000000,10.9075,10.949,10.88,10.89,105203,0
+NRK.US,D,20241125,000000,10.97,11,10.94,10.95,144979,0
+NRK.US,D,20241126,000000,10.935,10.98,10.915,10.965,205264,0
+NRK.US,D,20241127,000000,10.94,11.015,10.88,11.01,186132,0
+NRK.US,D,20241129,000000,11.03,11.08,10.99,11.08,171749,0
+NRK.US,D,20241202,000000,11.12,11.13,11.01,11.13,339510,0
+NRK.US,D,20241203,000000,11.08,11.1199,11.05,11.09,251096,0
+NRK.US,D,20241204,000000,11.08,11.12,11.02,11.11,251883,0
+NRK.US,D,20241205,000000,11.115,11.115,11.04,11.06,226940,0
+NRK.US,D,20241206,000000,11.075,11.09,11.04,11.04,176346,0
+NRK.US,D,20241209,000000,11.06,11.06,10.99,11.02,242457,0
+NRK.US,D,20241210,000000,11.0177,11.04,11.006,11.02,135788,0
+NRK.US,D,20241211,000000,11.05,11.06,11,11.01,262419,0
+NRK.US,D,20241212,000000,11.015,11.03,10.87,10.9,257376,0
+NRK.US,D,20241213,000000,10.855,10.855,10.665,10.75,451464,0
+NRK.US,D,20241216,000000,10.755,10.755,10.63,10.65,274474,0
+NRK.US,D,20241217,000000,10.64,10.68,10.55,10.58,364456,0
+NRK.US,D,20241218,000000,10.6015,10.72,10.51,10.51,592118,0
+NRK.US,D,20241219,000000,10.56,10.58,10.35,10.35,589460,0
+NRK.US,D,20241220,000000,10.39,10.42,10.235,10.32,494859,0
+NRK.US,D,20241223,000000,10.3,10.3419,10.25,10.26,453435,0
+NRK.US,D,20241224,000000,10.29,10.34,10.26,10.34,224355,0
+NRK.US,D,20241226,000000,10.32,10.449,10.32,10.43,291563,0
+NRK.US,D,20241227,000000,10.395,10.42,10.28,10.37,366887,0
+NRK.US,D,20241230,000000,10.4,10.4196,10.345,10.4,612288,0
+NRK.US,D,20241231,000000,10.42,10.58,10.41,10.46,444183,0
+NRK.US,D,20250102,000000,10.51,10.53,10.48,10.52,177380,0
+NRK.US,D,20250103,000000,10.52,10.57,10.52,10.56,76121,0
+NRK.US,D,20250106,000000,10.56,10.5722,10.51,10.53,206193,0
+NRK.US,D,20250107,000000,10.53,10.53,10.435,10.48,173849,0
+NRK.US,D,20250108,000000,10.4594,10.5,10.39,10.39,265028,0
+NRK.US,D,20250110,000000,10.37,10.42,10.29,10.39,281164,0
+NRK.US,D,20250113,000000,10.45,10.49,10.39,10.43,134919,0
+NRK.US,D,20250114,000000,10.425,10.445,10.4112,10.43,95089,0
+NRK.US,D,20250115,000000,10.48,10.53,10.46,10.48,261836,0
+NRK.US,D,20250116,000000,10.4716,10.52,10.47,10.51,184058,0
+NRK.US,D,20250117,000000,10.51,10.555,10.48,10.51,189516,0
+NRK.US,D,20250121,000000,10.59,10.6,10.55,10.56,199056,0
+NRK.US,D,20250122,000000,10.564,10.565,10.48,10.52,207355,0
+NRK.US,D,20250123,000000,10.5,10.5,10.45,10.455,184874,0
+NRK.US,D,20250124,000000,10.45,10.505,10.41,10.5,147389,0
+NRK.US,D,20250127,000000,10.495,10.58,10.495,10.55,183533,0
+NRK.US,D,20250128,000000,10.51,10.6,10.51,10.55,310790,0
+NRK.US,D,20250129,000000,10.52,10.56,10.48,10.52,157328,0
+NRK.US,D,20250130,000000,10.55,10.59,10.5,10.52,289542,0
+NRK.US,D,20250131,000000,10.5361,10.56,10.5,10.53,265784,0
+NRK.US,D,20250203,000000,10.525,10.56,10.49,10.52,352919,0
+NRK.US,D,20250204,000000,10.51,10.56,10.45,10.55,246660,0
+NRK.US,D,20250205,000000,10.608,10.7,10.59,10.7,328199,0
+NRK.US,D,20250206,000000,10.715,10.74,10.705,10.74,87442,0
+NRK.US,D,20250207,000000,10.75,10.75,10.7,10.73,207345,0
+NRK.US,D,20250210,000000,10.78,10.785,10.755,10.76,96913,0
+NRK.US,D,20250211,000000,10.73,10.77,10.685,10.7,173137,0
+NRK.US,D,20250212,000000,10.61,10.61,10.58,10.59,138074,0
+NRK.US,D,20250213,000000,10.62,10.66,10.56,10.62,251222,0
+NRK.US,D,20250214,000000,10.6288,10.66,10.62,10.64,123460,0
+NRK.US,D,20250218,000000,10.61,10.64,10.6001,10.61,110772,0
+NRK.US,D,20250219,000000,10.625,10.6354,10.61,10.63,179456,0
+NRK.US,D,20250220,000000,10.66,10.66,10.58,10.58,165050,0
+NRK.US,D,20250221,000000,10.62,10.69,10.6144,10.63,291896,0
+NRK.US,D,20250224,000000,10.65,10.65,10.58,10.58,90698,0
+NRK.US,D,20250225,000000,10.63,10.68,10.59,10.62,262555,0
+NRK.US,D,20250226,000000,10.62,10.64,10.61,10.63,108908,0
+NRK.US,D,20250227,000000,10.65,10.65,10.6,10.65,168121,0
+NRK.US,D,20250228,000000,10.63,10.75,10.62,10.75,212461,0
+NRK.US,D,20250303,000000,10.72,10.75,10.675,10.68,248910,0
+NRK.US,D,20250304,000000,10.675,10.7,10.59,10.61,202994,0
+NRK.US,D,20250305,000000,10.63,10.65,10.58,10.59,208906,0
+NRK.US,D,20250306,000000,10.57,10.59,10.5208,10.54,182218,0
+NRK.US,D,20250307,000000,10.54,10.55,10.5,10.51,121595,0
+NRK.US,D,20250310,000000,10.555,10.63,10.53,10.58,165592,0
+NRK.US,D,20250311,000000,10.6,10.655,10.57,10.64,189168,0
+NRK.US,D,20250312,000000,10.6184,10.64,10.55,10.58,134122,0
+NRK.US,D,20250313,000000,10.57,10.5955,10.46,10.54,164603,0
+NRK.US,D,20250314,000000,10.46,10.5,10.39,10.44,242621,0
+NRK.US,D,20250317,000000,10.4235,10.46,10.32,10.35,314077,0
+NRK.US,D,20250318,000000,10.3325,10.375,10.2867,10.33,276680,0
+NRK.US,D,20250319,000000,10.3,10.34,10.24,10.32,282633,0
+NRK.US,D,20250320,000000,10.36,10.42,10.29,10.39,244017,0
+NRK.US,D,20250321,000000,10.46,10.46,10.35,10.39,380189,0
+NRK.US,D,20250324,000000,10.4,10.44,10.36,10.4,288616,0
+NRK.US,D,20250325,000000,10.41,10.43,10.34,10.35,206674,0
+NRK.US,D,20250326,000000,10.34,10.34,10.25,10.25,171952,0
+NRK.US,D,20250327,000000,10.25,10.25,10.17,10.17,215619,0
+NRK.US,D,20250328,000000,10.2,10.23,10.2,10.2,245522,0
+NRK.US,D,20250331,000000,10.2478,10.3,10.19,10.3,288573,0
+NRK.US,D,20250401,000000,10.345,10.39,10.3299,10.36,160030,0
+NRK.US,D,20250402,000000,10.38,10.41,10.33,10.37,238084,0
+NRK.US,D,20250403,000000,10.41,10.47,10.34,10.39,250040,0
+NRK.US,D,20250404,000000,10.43,10.44,10.21,10.24,508060,0
+NRK.US,D,20250407,000000,10.11,10.135,10,10.09,495918,0
+NRK.US,D,20250408,000000,10.11,10.11,9.89,9.9,487948,0
+NRK.US,D,20250409,000000,9.7801,10.045,9.5201,10.01,731505,0
+NRK.US,D,20250410,000000,9.8596,9.955,9.8,9.92,359371,0
+NRK.US,D,20250411,000000,9.91,9.964,9.755,9.9,388596,0
+NRK.US,D,20250414,000000,9.95,9.97,9.91,9.93,369712,0
+NRK.US,D,20250415,000000,9.87,9.95,9.87,9.93,131311,0
+NRK.US,D,20250416,000000,9.9,10,9.9,9.96,230723,0
+NRK.US,D,20250417,000000,9.92,10,9.91,9.94,298778,0
+NRK.US,D,20250421,000000,9.89,9.93,9.79,9.83,175064,0
+NRK.US,D,20250422,000000,9.88,9.9,9.7815,9.81,187655,0
+NRK.US,D,20250423,000000,9.9,9.99,9.77,9.82,387783,0
+NRK.US,D,20250424,000000,9.886,9.92,9.865,9.92,313572,0
+NRK.US,D,20250425,000000,9.93,9.98,9.91,9.93,336626,0
+NRK.US,D,20250428,000000,9.94,9.98,9.92,9.96,142474,0
+NRK.US,D,20250429,000000,9.97,10.03,9.96,9.99,429017,0
+NRK.US,D,20250430,000000,9.96,10.03,9.96,10,358289,0
+NRK.US,D,20250501,000000,10.06,10.12,10.0465,10.1,509342,0
+NRK.US,D,20250502,000000,10.0999,10.115,10.08,10.1,264986,0
+NRK.US,D,20250505,000000,10.1,10.1194,10.06,10.06,597786,0
+NRK.US,D,20250506,000000,10.0192,10.13,10.015,10.09,219373,0
+NRK.US,D,20250507,000000,10.14,10.14,10.05,10.07,235804,0
+NRK.US,D,20250508,000000,10.0592,10.0901,10.02,10.05,256823,0
+NRK.US,D,20250509,000000,10.08,10.08,10.05,10.06,113622,0
+NRK.US,D,20250512,000000,10.08,10.08,10.02,10.04,340248,0
+NRK.US,D,20250513,000000,10.05,10.08,10.04,10.07,212132,0
+NRK.US,D,20250514,000000,10.085,10.09,9.98,10.02,385591,0
+NRK.US,D,20250515,000000,9.98,10.0854,9.973,10.05,411430,0
+NRK.US,D,20250516,000000,10.0751,10.1,10.0046,10.06,359040,0
+NRK.US,D,20250519,000000,9.972,9.995,9.92,9.95,401774,0
+NRK.US,D,20250520,000000,9.96,9.96,9.88,9.89,360469,0
+NRK.US,D,20250521,000000,9.87,9.9,9.7445,9.77,351830,0
+NRK.US,D,20250522,000000,9.8,9.825,9.76,9.78,274421,0
+NRK.US,D,20250523,000000,9.82,9.83,9.72,9.74,296169,0
+NRK.US,D,20250527,000000,9.79,9.8501,9.77,9.84,254679,0
+NRK.US,D,20250528,000000,9.82,9.8416,9.76,9.76,234769,0
+NRK.US,D,20250529,000000,9.77,9.8,9.75,9.77,210740,0
+NRK.US,D,20250530,000000,9.79,9.84,9.77,9.82,286281,0
+NRK.US,D,20250602,000000,9.84,9.85,9.749,9.8,185798,0
+NRK.US,D,20250603,000000,9.81,9.82,9.73,9.79,160858,0
+NRK.US,D,20250604,000000,9.8,9.83,9.77,9.83,288841,0
+NRK.US,D,20250605,000000,9.83,9.83,9.7792,9.79,123702,0
+NRK.US,D,20250606,000000,9.771,9.7868,9.745,9.75,165317,0
+NRK.US,D,20250609,000000,9.78,9.78,9.73,9.74,298634,0
+NRK.US,D,20250610,000000,9.76,9.77,9.72,9.73,336450,0
+NRK.US,D,20250611,000000,9.75,9.76,9.74,9.76,292636,0
+NRK.US,D,20250612,000000,9.763,9.84,9.763,9.82,227092,0
+NRK.US,D,20250613,000000,9.755,9.76,9.71,9.76,215398,0
+NRK.US,D,20250616,000000,9.735,9.775,9.73,9.74,163624,0
+NRK.US,D,20250617,000000,9.75,9.78,9.72,9.76,211498,0
+NRK.US,D,20250618,000000,9.7405,9.79,9.74,9.79,139736,0
+NRK.US,D,20250620,000000,9.7805,9.8,9.75,9.76,158029,0
+NRK.US,D,20250623,000000,9.775,9.79,9.72,9.73,229918,0
+NRK.US,D,20250624,000000,9.74,9.76,9.7146,9.75,269457,0
+NRK.US,D,20250625,000000,9.74,9.75,9.72,9.72,227817,0
+NRK.US,D,20250626,000000,9.73,9.74,9.72,9.72,334847,0
+NRK.US,D,20250627,000000,9.73,9.77,9.71,9.77,268460,0
+NRK.US,D,20250630,000000,9.8,9.91,9.79,9.91,238548,0
+NRK.US,D,20250701,000000,9.93,9.94,9.9,9.92,278844,0
+NRK.US,D,20250702,000000,9.86,9.92,9.86,9.9,247825,0
+NRK.US,D,20250703,000000,9.89,9.924,9.82,9.87,117726,0
+NRK.US,D,20250707,000000,9.87,9.89,9.8,9.84,342415,0
+NRK.US,D,20250708,000000,9.81,9.82,9.79,9.8,275927,0
+NRK.US,D,20250709,000000,9.825,9.85,9.77,9.78,421811,0
+NRK.US,D,20250710,000000,9.78,9.79,9.74,9.74,197339,0
+NRK.US,D,20250711,000000,9.7449,9.7449,9.7047,9.72,351532,0
+NRK.US,D,20250714,000000,9.74,9.76,9.715,9.74,174177,0
+NRK.US,D,20250715,000000,9.68,9.7225,9.62,9.63,455741,0
+NRK.US,D,20250716,000000,9.65,9.6595,9.56,9.58,287572,0
+NRK.US,D,20250717,000000,9.57,9.57,9.5,9.5,620642,0
+NRK.US,D,20250718,000000,9.5012,9.51,9.44,9.44,739564,0
+NRK.US,D,20250721,000000,9.48,9.48,9.41,9.42,472844,0
+NRK.US,D,20250722,000000,9.435,9.44,9.4,9.41,442923,0
+NRK.US,D,20250723,000000,9.395,9.4,9.37,9.38,367474,0
+NRK.US,D,20250724,000000,9.38,9.4,9.35,9.37,725103,0
+NRK.US,D,20250725,000000,9.3895,9.4059,9.35,9.38,403418,0
+NRK.US,D,20250728,000000,9.38,9.38,9.35,9.35,397469,0
+NRK.US,D,20250729,000000,9.38,9.45,9.35,9.39,573017,0
+NRK.US,D,20250730,000000,9.38,9.3995,9.33,9.34,546022,0
+NRK.US,D,20250731,000000,9.35,9.37,9.33,9.36,729093,0
+NRK.US,D,20250801,000000,9.38,9.46,9.38,9.445,528816,0
+NRK.US,D,20250804,000000,9.4602,9.5,9.45,9.48,558276,0
+NRK.US,D,20250805,000000,9.479,9.5,9.45,9.49,457798,0
+NRK.US,D,20250806,000000,9.5,9.54,9.48,9.53,782377,0
+NRK.US,D,20250807,000000,9.545,9.5508,9.5,9.51,494679,0
+NRK.US,D,20250808,000000,9.54,9.54,9.48,9.49,344634,0
+NRK.US,D,20250811,000000,9.5,9.52,9.46,9.48,638990,0
+NRK.US,D,20250812,000000,9.48,9.5,9.44,9.5,413062,0
+NRK.US,D,20250813,000000,9.5412,9.58,9.52,9.56,352912,0
+NRK.US,D,20250814,000000,9.5501,9.558,9.53,9.55,353593,0
+NRK.US,D,20250815,000000,9.52,9.53,9.39,9.45,409631,0
+NRK.US,D,20250818,000000,9.45,9.46,9.38,9.41,380862,0
+NRK.US,D,20250819,000000,9.39,9.4159,9.36,9.36,338478,0
+NRK.US,D,20250820,000000,9.36,9.365,9.32,9.34,276259,0
+NRK.US,D,20250821,000000,9.315,9.34,9.3,9.32,177441,0
+NRK.US,D,20250822,000000,9.33,9.46,9.33,9.45,396177,0
+NRK.US,D,20250825,000000,9.499,9.499,9.43,9.43,269957,0
+NRK.US,D,20250826,000000,9.448,9.45,9.415,9.45,316694,0
+NRK.US,D,20250827,000000,9.43,9.46,9.41,9.46,200184,0
+NRK.US,D,20250828,000000,9.47,9.49,9.45,9.46,171054,0
+NRK.US,D,20250829,000000,9.47,9.515,9.43,9.51,228232,0
+NRK.US,D,20250902,000000,9.48,9.49,9.46,9.49,268548,0
+NRK.US,D,20250903,000000,9.49,9.49,9.445,9.45,371509,0
+NRK.US,D,20250904,000000,9.47,9.51,9.46,9.51,343010,0
+NRK.US,D,20250905,000000,9.55,9.65,9.54,9.65,470029,0
+NRK.US,D,20250908,000000,9.72,9.8,9.7,9.79,579856,0
+NRK.US,D,20250909,000000,9.79,9.81,9.74,9.78,323332,0
+NRK.US,D,20250910,000000,9.8,9.85,9.8,9.83,503170,0
+NRK.US,D,20250911,000000,9.87,9.95,9.86,9.95,483042,0
+NRK.US,D,20250912,000000,9.94,9.9981,9.915,9.97,293943,0
+NRK.US,D,20250915,000000,9.84,9.97,9.84,9.97,189354,0
+NRK.US,D,20250916,000000,9.96,10.03,9.94,9.99,360323,0
+NRK.US,D,20250917,000000,10.03,10.09,9.99,10.02,329456,0
+NRK.US,D,20250918,000000,10,10.04,9.98,10.02,235033,0
+NRK.US,D,20250919,000000,10.0185,10.09,9.99,10.05,319853,0
+NRK.US,D,20250922,000000,10.04,10.085,10.01,10.06,213140,0
+NRK.US,D,20250923,000000,10.086,10.15,10.02,10.09,285128,0
+NRK.US,D,20250924,000000,10.08,10.08,10.03,10.04,202974,0
+NRK.US,D,20250925,000000,10.04,10.1,10,10.08,267592,0
+NRK.US,D,20250926,000000,10.08,10.12,10.08,10.12,187784,0
+NRK.US,D,20250929,000000,10.135,10.16,10.06,10.08,222794,0
+NRK.US,D,20250930,000000,10.1,10.2,10.08,10.2,329940,0
+NRK.US,D,20251001,000000,10.25,10.26,10.2,10.25,385477,0
+NRK.US,D,20251002,000000,10.28,10.29,10.2,10.23,353495,0
+NRK.US,D,20251003,000000,10.24,10.24,10.14,10.15,243231,0
+NRK.US,D,20251006,000000,10.14,10.1899,10.14,10.16,473070,0
+NRK.US,D,20251007,000000,10.155,10.175,10.12,10.12,246897,0
+NRK.US,D,20251008,000000,10.17,10.179,10.1301,10.15,262173,0
+NRK.US,D,20251009,000000,10.15,10.16,10.12,10.14,224145,0
+NRK.US,D,20251010,000000,10.175,10.18,10.1,10.17,281846,0
+NRK.US,D,20251013,000000,10.18,10.18,10.15,10.17,203411,0
+NRK.US,D,20251014,000000,10.19,10.2,10.15,10.17,314031,0
+NRK.US,D,20251015,000000,10.151,10.16,10.0945,10.11,338678,0
+NRK.US,D,20251016,000000,10.1201,10.16,10.07,10.11,305855,0
+NRK.US,D,20251017,000000,10.135,10.17,9.96,10.07,349068,0
+NRK.US,D,20251020,000000,10.1,10.14,10.1,10.13,343892,0
+NRK.US,D,20251021,000000,10.16,10.18,10.11,10.13,408537,0
+NRK.US,D,20251022,000000,10.13,10.15,10.08,10.13,218226,0
+NRK.US,D,20251023,000000,10.12,10.15,10.12,10.13,227425,0
+NRK.US,D,20251024,000000,10.16,10.17,10.14,10.16,202910,0
+NRK.US,D,20251027,000000,10.18,10.19,10.11,10.14,323958,0
+NRK.US,D,20251028,000000,10.14,10.15,10.1,10.12,324712,0
+NRK.US,D,20251029,000000,10.112,10.12,10.03,10.05,523002,0
+NRK.US,D,20251030,000000,10.02,10.13,9.97,10.1,361171,0
+NRK.US,D,20251031,000000,10.13,10.16,10.09,10.16,500213,0
+NRK.US,D,20251103,000000,10.1399,10.16,10.04,10.13,360377,0
+NRK.US,D,20251104,000000,10.13,10.17,10.115,10.15,408198,0
+NRK.US,D,20251105,000000,10.1572,10.18,10.12,10.13,268713,0
+NRK.US,D,20251106,000000,10.18,10.19,10.12,10.15,250256,0
+NRK.US,D,20251107,000000,10.1501,10.26,10.1501,10.25,426646,0
+NRK.US,D,20251110,000000,10.23,10.33,10.19,10.26,293998,0
+NRK.US,D,20251111,000000,10.282,10.39,10.27,10.38,528538,0
+NRK.US,D,20251112,000000,10.37,10.41,10.275,10.32,437175,0
+NRK.US,D,20251113,000000,10.31,10.32,10.28,10.29,438812,0
+NRK.US,D,20251114,000000,10.258,10.258,10.19,10.22,241847,0
+NRK.US,D,20251117,000000,10.22,10.24,10.14,10.18,280978,0
+NRK.US,D,20251118,000000,10.2,10.2,10.14,10.16,273251,0
+NRK.US,D,20251119,000000,10.18,10.1813,10.12,10.14,288089,0
+NRK.US,D,20251120,000000,10.15,10.18,10.11,10.12,334361,0
+NRK.US,D,20251121,000000,10.16,10.16,10.11,10.14,202844,0
+NRK.US,D,20251124,000000,10.165,10.17,10.11,10.16,338726,0
+NRK.US,D,20251125,000000,10.18,10.2,10.16,10.17,429958,0
+NRK.US,D,20251126,000000,10.18,10.1802,10.154,10.17,350522,0
+NRK.US,D,20251128,000000,10.16,10.2391,10.15,10.16,183075,0
+NRK.US,D,20251201,000000,10.15,10.16,10.09,10.14,361951,0
+NRK.US,D,20251202,000000,10.14,10.15,10.0801,10.14,546259,0
+NRK.US,D,20251203,000000,10.1707,10.18,10.13,10.15,603704,0
+NRK.US,D,20251204,000000,10.15,10.175,10.13,10.13,715374,0
+NRK.US,D,20251205,000000,10.13,10.15,10.06,10.1,759556,0
+NRK.US,D,20251208,000000,10.1,10.1,10.03,10.08,461371,0
+NRK.US,D,20251209,000000,10.0702,10.1001,10.06,10.07,425920,0
+NRK.US,D,20251210,000000,10.11,10.135,10.07,10.11,553814,0
+NRK.US,D,20251211,000000,10.13,10.145,10.1,10.12,281679,0
+NRK.US,D,20251212,000000,10.1,10.1,10.07,10.08,390160,0
+NRK.US,D,20251215,000000,10.04,10.06,9.96,9.98,506501,0
+NRK.US,D,20251216,000000,10,10.0102,9.82,9.89,1725084,0
+NRK.US,D,20251217,000000,9.91,9.965,9.9099,9.93,618564,0
+NRK.US,D,20251218,000000,9.94,9.99,9.9,9.98,547729,0
+NRK.US,D,20251219,000000,9.98,10.005,9.95,9.97,578857,0
+NRK.US,D,20251222,000000,9.9761,10.01,9.92,10.01,506844,0
+NRK.US,D,20251223,000000,10.009,10.01,9.98,10,536668,0
+NRK.US,D,20251224,000000,10.02,10.03,9.99,10,354738,0
+NRK.US,D,20251226,000000,10.03,10.03,9.99,10.02,235083,0
+NRK.US,D,20251229,000000,10.01,10.13,9.98,10.13,809883,0
+NRK.US,D,20251230,000000,10.13,10.17,10.11,10.13,757259,0
+NRK.US,D,20251231,000000,10.16,10.2,10.09,10.09,553570,0
+NRK.US,D,20260102,000000,10.13,10.14,10.09,10.09,217189,0
+NRK.US,D,20260105,000000,10.13,10.14,10.115,10.13,226709,0
+NRK.US,D,20260106,000000,10.155,10.1725,10.12,10.13,207556,0
+NRK.US,D,20260107,000000,10.14,10.165,10.13,10.14,298870,0
+NRK.US,D,20260108,000000,10.15,10.18,10.13,10.18,260350,0
+NRK.US,D,20260109,000000,10.2,10.21,10.17,10.2,191775,0
+NRK.US,D,20260112,000000,10.17,10.2089,10.17,10.2,279200,0
+NRK.US,D,20260113,000000,10.23,10.24,10.2102,10.23,415301,0
+NRK.US,D,20260114,000000,10.23,10.28,10.23,10.27,232385,0
+NRK.US,D,20260115,000000,10.23,10.25,10.21,10.23,324586,0
+NRK.US,D,20260116,000000,10.23,10.23,10.2,10.2,139767,0
+NRK.US,D,20260120,000000,10.17,10.19,10.155,10.18,587933,0
+NRK.US,D,20260121,000000,10.18,10.2,10.1,10.17,309745,0
+NRK.US,D,20260122,000000,10.19,10.2,10.13,10.18,312507,0
+NRK.US,D,20260123,000000,10.16,10.1855,10.14,10.17,338871,0
+NRK.US,D,20260126,000000,10.17,10.19,10.14,10.14,233959,0
+NRK.US,D,20260127,000000,10.1361,10.17,10.111393,10.15,456841,0
+NRK.US,D,20260128,000000,10.15,10.18,10.15,10.18,466850,0
+NRK.US,D,20260129,000000,10.15,10.18,10.13,10.15,323870,0
+NRK.US,D,20260130,000000,10.17,10.18,10.14,10.17,348630,0
+NRK.US,D,20260202,000000,10.17,10.18,10.1545,10.17,777895,0
+NRK.US,D,20260203,000000,10.18,10.19,10.16,10.18,445040,0
+NRK.US,D,20260204,000000,10.19,10.205,10.15,10.18,569089,0
+NRK.US,D,20260205,000000,10.17,10.19,10.15,10.16,440509,0
+NRK.US,D,20260206,000000,10.19,10.23,10.17,10.22,504665,0
+NRK.US,D,20260209,000000,10.22,10.25,10.205,10.21,697170,0
+NRK.US,D,20260210,000000,10.23,10.28,10.22,10.24,469103,0
+NRK.US,D,20260211,000000,10.27,10.29,10.22,10.23,1041039,0
+NRK.US,D,20260212,000000,10.255,10.265,10.22,10.24,552500,0
+NRK.US,D,20260213,000000,10.19,10.22,10.19,10.21,498136,0
+NRK.US,D,20260217,000000,10.23,10.42,10.23,10.42,931157,0
+NRK.US,D,20260218,000000,10.41,10.44,10.38,10.42,633321,0
diff --git a/daily/us/nyse stocks/2/nsa_a.us.txt b/daily/us/nyse stocks/2/nsa_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36f4cf7d342cf185a1a87fe8c1f08cd02a6305c5
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsa_a.us.txt	
@@ -0,0 +1,2096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSA_A.US,D,20171013,000000,25.09,25.1,25.01,25.06,171781,0
+NSA_A.US,D,20171016,000000,25.09,25.09,25.01,25.06,146133,0
+NSA_A.US,D,20171017,000000,25.06,25.25,25.01,25.22,145510,0
+NSA_A.US,D,20171018,000000,25.25,25.51,25.23,25.32,57919,0
+NSA_A.US,D,20171019,000000,25.35,25.35,25.22,25.32,27069,0
+NSA_A.US,D,20171020,000000,25.25,25.49,25.1944,25.49,81040,0
+NSA_A.US,D,20171023,000000,25.46,25.46,25.301,25.393,30097,0
+NSA_A.US,D,20171024,000000,25.4,25.4,25.27,25.29,75645,0
+NSA_A.US,D,20171025,000000,25.35,25.35,24.97,25.09,125457,0
+NSA_A.US,D,20171026,000000,25.15,25.2,25.04,25.06,37089,0
+NSA_A.US,D,20171027,000000,25.14,25.14,25.04,25.04,52385,0
+NSA_A.US,D,20171030,000000,25.08,25.11,25.04,25.04,35697,0
+NSA_A.US,D,20171031,000000,25.09,25.27,25.06,25.23,67450,0
+NSA_A.US,D,20171101,000000,25.3,25.35,25.26,25.34,23621,0
+NSA_A.US,D,20171102,000000,25.301,25.41,25.25,25.25,25037,0
+NSA_A.US,D,20171103,000000,25.23,25.3832,25.16,25.35,17428,0
+NSA_A.US,D,20171106,000000,25.35,25.35,25.14,25.14,54018,0
+NSA_A.US,D,20171107,000000,25.2,25.2701,25.1701,25.26,19636,0
+NSA_A.US,D,20171108,000000,25.2974,25.33,25.171,25.2499,10092,0
+NSA_A.US,D,20171109,000000,25.28,25.28,25.2031,25.25,9346,0
+NSA_A.US,D,20171110,000000,25.2803,25.299,25.15,25.28,13869,0
+NSA_A.US,D,20171113,000000,25.17,25.25,25.16,25.18,59652,0
+NSA_A.US,D,20171114,000000,25.22,25.22,24.95,25,64447,0
+NSA_A.US,D,20171115,000000,24.99,25.11,24.95,25.04,49218,0
+NSA_A.US,D,20171116,000000,25.09,25.16,25.04,25.16,27959,0
+NSA_A.US,D,20171117,000000,25.16,25.29,25.1508,25.23,35039,0
+NSA_A.US,D,20171120,000000,25.2299,25.34,25.2,25.32,34754,0
+NSA_A.US,D,20171121,000000,25.37,25.41,25.2886,25.4,17340,0
+NSA_A.US,D,20171122,000000,25.4,25.51,25.4,25.48,29894,0
+NSA_A.US,D,20171124,000000,25.4,26.3,25.4,25.7,42052,0
+NSA_A.US,D,20171127,000000,25.8,25.98,25.6259,25.76,31181,0
+NSA_A.US,D,20171128,000000,25.7,25.75,25.5,25.64,31932,0
+NSA_A.US,D,20171129,000000,25.52,25.6737,25.5,25.57,34534,0
+NSA_A.US,D,20171130,000000,25.6999,25.7,25.5001,25.6,9105,0
+NSA_A.US,D,20171201,000000,25.65,25.7,25.65,25.65,24242,0
+NSA_A.US,D,20171204,000000,25.65,25.6722,25.5,25.598,12964,0
+NSA_A.US,D,20171205,000000,25.6,25.65,25.5,25.55,50265,0
+NSA_A.US,D,20171206,000000,25.55,25.6935,25.4483,25.69,15460,0
+NSA_A.US,D,20171207,000000,25.6792,25.77,25.521,25.77,6551,0
+NSA_A.US,D,20171208,000000,25.7046,25.96,25.7,25.92,14950,0
+NSA_A.US,D,20171211,000000,25.88,26,25.85,25.99,57523,0
+NSA_A.US,D,20171212,000000,26.1341,26.1341,25.94,26.13,13315,0
+NSA_A.US,D,20171213,000000,26.14,26.2,26.0797,26.2,10080,0
+NSA_A.US,D,20171214,000000,25.9,25.95,25.78,25.86,77678,0
+NSA_A.US,D,20171215,000000,25.9,25.94,25.83,25.92,14183,0
+NSA_A.US,D,20171218,000000,26.04,26.04,25.83,25.9,13138,0
+NSA_A.US,D,20171219,000000,25.83,25.9,25.73,25.85,23153,0
+NSA_A.US,D,20171220,000000,25.8366,25.97,25.625,25.84,41754,0
+NSA_A.US,D,20171221,000000,25.85,25.92,25.7,25.92,290870,0
+NSA_A.US,D,20171222,000000,25.78,26,25.72,26,12752,0
+NSA_A.US,D,20171226,000000,26,26.07,25.9,25.95,19231,0
+NSA_A.US,D,20171227,000000,25.99,26.04,25.8,26,57509,0
+NSA_A.US,D,20171228,000000,26,26.07,25.99,26.07,57936,0
+NSA_A.US,D,20171229,000000,26.2,26.2,25.92,26.04,74995,0
+NSA_A.US,D,20180102,000000,25.96,26.18,25.85,26.06,49968,0
+NSA_A.US,D,20180103,000000,25.87,25.99,25.73,25.99,47113,0
+NSA_A.US,D,20180104,000000,25.9323,25.98,25.83,25.88,46040,0
+NSA_A.US,D,20180105,000000,25.99,25.99,25.8,25.93,64233,0
+NSA_A.US,D,20180108,000000,25.98,25.99,25.75,25.875,51733,0
+NSA_A.US,D,20180109,000000,25.92,25.92,25.6,25.76,84549,0
+NSA_A.US,D,20180110,000000,25.66,25.89,25.61,25.87,27257,0
+NSA_A.US,D,20180111,000000,25.77,25.92,25.75,25.92,38047,0
+NSA_A.US,D,20180112,000000,25.9,25.9,25.73,25.89,53660,0
+NSA_A.US,D,20180116,000000,25.88,25.89,25.68,25.75,55485,0
+NSA_A.US,D,20180117,000000,25.72,25.72,25.55,25.62,72811,0
+NSA_A.US,D,20180118,000000,25.54,25.565,25.13,25.39,125918,0
+NSA_A.US,D,20180119,000000,25.37,25.41,24.84,25.3,965114,0
+NSA_A.US,D,20180122,000000,25.19,25.27,25.02,25.16,65844,0
+NSA_A.US,D,20180123,000000,25.23,25.35,25.08,25.11,36338,0
+NSA_A.US,D,20180124,000000,25.08,25.29,25.07,25.19,28273,0
+NSA_A.US,D,20180125,000000,25.22,25.2413,25.13,25.2,14043,0
+NSA_A.US,D,20180126,000000,25.22,25.3,25.03,25.18,63700,0
+NSA_A.US,D,20180129,000000,25.05,25.1799,24.92,24.92,101927,0
+NSA_A.US,D,20180130,000000,24.8,24.9999,24.75,24.9,44166,0
+NSA_A.US,D,20180131,000000,24.96,24.9899,24.8,24.91,21699,0
+NSA_A.US,D,20180201,000000,24.9799,25.26,24.96,25,40799,0
+NSA_A.US,D,20180202,000000,24.9999,25,24.76,24.9,38463,0
+NSA_A.US,D,20180205,000000,24.42,24.75,24.42,24.65,31137,0
+NSA_A.US,D,20180206,000000,24.65,24.65,24.231,24.39,24758,0
+NSA_A.US,D,20180207,000000,24.38,24.5467,24.11,24.23,15506,0
+NSA_A.US,D,20180208,000000,24.14,24.2009,24.01,24.1,7225,0
+NSA_A.US,D,20180209,000000,24.1202,24.3,24.02,24.3,8469,0
+NSA_A.US,D,20180212,000000,24.2613,24.66,24.2613,24.62,13687,0
+NSA_A.US,D,20180213,000000,24.524,24.59,24.2985,24.59,7011,0
+NSA_A.US,D,20180214,000000,24.5603,24.5603,24.04,24.45,10541,0
+NSA_A.US,D,20180215,000000,24.5,24.5248,24.06,24.4,19397,0
+NSA_A.US,D,20180216,000000,24.43,24.43,24.1104,24.41,12048,0
+NSA_A.US,D,20180220,000000,24.3505,24.3956,24.21,24.3392,6291,0
+NSA_A.US,D,20180221,000000,24.37,24.37,24.2,24.35,8833,0
+NSA_A.US,D,20180222,000000,24.35,24.6,24.35,24.5498,12660,0
+NSA_A.US,D,20180223,000000,24.54,24.62,24.37,24.5962,24139,0
+NSA_A.US,D,20180226,000000,24.6,24.6,24.42,24.6,19846,0
+NSA_A.US,D,20180227,000000,24.89,24.89,24.6,24.63,12209,0
+NSA_A.US,D,20180228,000000,24.82,24.88,24.6,24.6492,39895,0
+NSA_A.US,D,20180301,000000,24.716,24.75,24.65,24.7236,6093,0
+NSA_A.US,D,20180302,000000,24.78,24.78,24.65,24.65,10199,0
+NSA_A.US,D,20180305,000000,24.69,24.82,24.65,24.8,3704,0
+NSA_A.US,D,20180306,000000,24.82,24.82,24.67,24.8,10238,0
+NSA_A.US,D,20180307,000000,24.8,24.82,24.7707,24.7707,6319,0
+NSA_A.US,D,20180308,000000,24.6991,24.81,24.6991,24.81,10784,0
+NSA_A.US,D,20180309,000000,24.82,25,24.8,25,11268,0
+NSA_A.US,D,20180312,000000,25,25,24.9201,25,6516,0
+NSA_A.US,D,20180313,000000,25.1,25.1,25,25.02,5187,0
+NSA_A.US,D,20180314,000000,25,25,24.64,24.77,8287,0
+NSA_A.US,D,20180315,000000,24.77,24.8487,24.64,24.73,8235,0
+NSA_A.US,D,20180316,000000,24.73,24.75,24.5401,24.75,2203,0
+NSA_A.US,D,20180319,000000,24.78,24.78,24.2,24.51,8412,0
+NSA_A.US,D,20180320,000000,24.51,24.6,24.2601,24.2601,9650,0
+NSA_A.US,D,20180321,000000,24.25,24.2734,24.1683,24.2604,5949,0
+NSA_A.US,D,20180322,000000,24.3,24.5016,24.1316,24.33,8165,0
+NSA_A.US,D,20180323,000000,24.5505,24.5505,24.191,24.34,13261,0
+NSA_A.US,D,20180326,000000,24.35,24.35,23.999,24.3,13358,0
+NSA_A.US,D,20180327,000000,24.22,24.22,23.96,24.04,67481,0
+NSA_A.US,D,20180328,000000,24.1,24.15,24.036,24.07,14835,0
+NSA_A.US,D,20180329,000000,24.12,24.49,24.12,24.49,19448,0
+NSA_A.US,D,20180402,000000,24.3419,24.67,24.3419,24.6,3565,0
+NSA_A.US,D,20180403,000000,24.5848,24.85,24.43,24.85,17155,0
+NSA_A.US,D,20180404,000000,24.8,24.8737,24.11,24.33,16078,0
+NSA_A.US,D,20180405,000000,24.4806,24.4806,24.426,24.44,4051,0
+NSA_A.US,D,20180406,000000,24.4236,24.44,24.3,24.37,4817,0
+NSA_A.US,D,20180409,000000,24.3,24.4176,24.1,24.34,52089,0
+NSA_A.US,D,20180410,000000,24.17,24.36,24.17,24.35,6200,0
+NSA_A.US,D,20180411,000000,24.204,24.5253,24.2,24.2,3144,0
+NSA_A.US,D,20180412,000000,24.33,24.35,24.15,24.2,2879,0
+NSA_A.US,D,20180413,000000,24.21,24.272,24.2,24.2,4262,0
+NSA_A.US,D,20180416,000000,24.31,24.32,23.8621,24.1,22751,0
+NSA_A.US,D,20180417,000000,24.06,24.2642,24.06,24.2642,7205,0
+NSA_A.US,D,20180418,000000,24.01,24.2,24.0001,24.01,11109,0
+NSA_A.US,D,20180419,000000,24.01,24.2175,23.81,23.912,7418,0
+NSA_A.US,D,20180420,000000,23.9391,24.06,23.82,24.06,12034,0
+NSA_A.US,D,20180423,000000,24.06,24.06,23.9994,24.06,4782,0
+NSA_A.US,D,20180424,000000,24.0101,24.0101,23.86,23.86,2910,0
+NSA_A.US,D,20180425,000000,23.81,23.9143,23.66,23.91,7599,0
+NSA_A.US,D,20180426,000000,23.8616,23.8616,23.6907,23.81,3434,0
+NSA_A.US,D,20180427,000000,23.7001,23.87,23.7001,23.75,5637,0
+NSA_A.US,D,20180430,000000,23.8201,23.8201,23.6511,23.6511,6576,0
+NSA_A.US,D,20180501,000000,23.65,23.65,23.5819,23.6,6033,0
+NSA_A.US,D,20180502,000000,23.585,23.65,23.585,23.6042,3975,0
+NSA_A.US,D,20180503,000000,23.68,23.8518,23.68,23.8518,3355,0
+NSA_A.US,D,20180504,000000,23.7,23.83,23.7,23.77,4023,0
+NSA_A.US,D,20180507,000000,23.92,23.95,23.6,23.6,7514,0
+NSA_A.US,D,20180508,000000,23.65,23.8,23.57,23.7,6060,0
+NSA_A.US,D,20180509,000000,23.79,23.79,23.6043,23.65,6239,0
+NSA_A.US,D,20180510,000000,23.8899,23.89,23.7274,23.756,27136,0
+NSA_A.US,D,20180511,000000,23.9,23.91,23.762,23.9,12677,0
+NSA_A.US,D,20180514,000000,24.22,24.23,23.9592,24.23,4021,0
+NSA_A.US,D,20180515,000000,23.9,24.24,23.9,23.9,6345,0
+NSA_A.US,D,20180516,000000,24.2099,24.2099,23.9853,24.038,1360,0
+NSA_A.US,D,20180517,000000,24.1187,24.1187,23.9,23.9,11328,0
+NSA_A.US,D,20180518,000000,24.1,24.3299,23.9964,24.29,3097,0
+NSA_A.US,D,20180521,000000,24.6,24.6,24,24.27,7833,0
+NSA_A.US,D,20180522,000000,24.57,24.57,24.25,24.3972,8174,0
+NSA_A.US,D,20180523,000000,24.48,24.49,24.3001,24.4,2361,0
+NSA_A.US,D,20180524,000000,24.5,24.5,24.335,24.49,4515,0
+NSA_A.US,D,20180525,000000,24.3591,24.5,24.2,24.5,5954,0
+NSA_A.US,D,20180529,000000,24.3719,24.4999,24.28,24.29,4816,0
+NSA_A.US,D,20180530,000000,24.6499,24.6499,24.3301,24.3301,1887,0
+NSA_A.US,D,20180531,000000,24.6,24.6,24.3781,24.4,4314,0
+NSA_A.US,D,20180601,000000,24.36,24.7899,24.36,24.7,8265,0
+NSA_A.US,D,20180604,000000,24.6,24.7,24.4601,24.7,8811,0
+NSA_A.US,D,20180605,000000,24.6899,24.9,24.6365,24.9,5510,0
+NSA_A.US,D,20180606,000000,24.8999,24.96,24.8499,24.9115,3725,0
+NSA_A.US,D,20180607,000000,24.8835,24.8835,24.73,24.73,5272,0
+NSA_A.US,D,20180608,000000,24.86,24.89,24.7848,24.8879,4622,0
+NSA_A.US,D,20180611,000000,24.9,24.9,24.6908,24.7141,7413,0
+NSA_A.US,D,20180612,000000,24.7499,24.7499,24.52,24.72,10498,0
+NSA_A.US,D,20180613,000000,24.72,24.82,24.601,24.82,5782,0
+NSA_A.US,D,20180614,000000,24.41,24.41,24.248,24.41,8818,0
+NSA_A.US,D,20180615,000000,24.48,24.5456,24.45,24.45,4616,0
+NSA_A.US,D,20180618,000000,24.5,24.7299,24.5,24.59,12186,0
+NSA_A.US,D,20180619,000000,24.6574,24.7,24.52,24.6001,4929,0
+NSA_A.US,D,20180620,000000,24.53,24.53,24.36,24.37,13743,0
+NSA_A.US,D,20180621,000000,24.4634,24.61,24.46,24.61,2111,0
+NSA_A.US,D,20180622,000000,24.66,24.6699,24.3302,24.3999,5482,0
+NSA_A.US,D,20180625,000000,24.38,24.4899,24.271,24.4899,2645,0
+NSA_A.US,D,20180626,000000,24.6001,24.6001,24.2,24.35,7362,0
+NSA_A.US,D,20180627,000000,24.3,24.3,24.3,24.3,1813,0
+NSA_A.US,D,20180628,000000,24.16,24.45,24.15,24.45,6829,0
+NSA_A.US,D,20180629,000000,24.64,24.67,24.585,24.6096,3519,0
+NSA_A.US,D,20180702,000000,24.6141,24.87,24.5783,24.61,12357,0
+NSA_A.US,D,20180703,000000,24.7,24.84,24.58,24.58,4318,0
+NSA_A.US,D,20180705,000000,24.5988,24.69,24.5338,24.69,4335,0
+NSA_A.US,D,20180706,000000,24.7624,24.86,24.62,24.62,10555,0
+NSA_A.US,D,20180709,000000,24.65,24.79,24.65,24.73,9114,0
+NSA_A.US,D,20180710,000000,24.79,24.79,24.65,24.76,5597,0
+NSA_A.US,D,20180711,000000,24.79,24.85,24.705,24.78,14682,0
+NSA_A.US,D,20180712,000000,24.79,24.96,24.79,24.96,5704,0
+NSA_A.US,D,20180713,000000,24.828,24.97,24.828,24.97,55216,0
+NSA_A.US,D,20180716,000000,24.78,24.96,24.75,24.75,2999,0
+NSA_A.US,D,20180717,000000,24.78,24.918,24.76,24.89,10247,0
+NSA_A.US,D,20180718,000000,24.9,24.9,24.835,24.9,9963,0
+NSA_A.US,D,20180719,000000,24.937,24.99,24.87,24.99,7284,0
+NSA_A.US,D,20180720,000000,24.99,25.16,24.9,25.16,13807,0
+NSA_A.US,D,20180723,000000,25.25,25.25,24.7901,25.1299,15206,0
+NSA_A.US,D,20180724,000000,25.1295,25.1295,24.9,24.9,85229,0
+NSA_A.US,D,20180725,000000,24.9486,25.04,24.9,25,4780,0
+NSA_A.US,D,20180726,000000,25.06,25.06,24.9304,25,6484,0
+NSA_A.US,D,20180727,000000,25.05,25.05,24.9,25.0034,10485,0
+NSA_A.US,D,20180730,000000,25.03,25.03,24.9801,24.9831,16825,0
+NSA_A.US,D,20180731,000000,24.9846,25.02,24.98,25,17934,0
+NSA_A.US,D,20180801,000000,24.9736,25,24.958,25,92140,0
+NSA_A.US,D,20180802,000000,25,25.015,25,25,17016,0
+NSA_A.US,D,20180803,000000,24.978,24.9904,24.97,24.97,5186,0
+NSA_A.US,D,20180806,000000,25,25.0261,24.97,25.0261,7396,0
+NSA_A.US,D,20180807,000000,24.97,25.0027,24.88,24.88,15154,0
+NSA_A.US,D,20180808,000000,24.844,24.844,24.61,24.6288,2423,0
+NSA_A.US,D,20180809,000000,24.724,24.864,24.724,24.864,1547,0
+NSA_A.US,D,20180810,000000,24.75,24.94,24.75,24.939,2021,0
+NSA_A.US,D,20180813,000000,24.939,24.95,24.9344,24.95,2311,0
+NSA_A.US,D,20180814,000000,24.9499,24.9499,24.92,24.9494,2260,0
+NSA_A.US,D,20180815,000000,24.89,24.95,24.88,24.95,6259,0
+NSA_A.US,D,20180816,000000,24.9281,24.95,24.9281,24.95,2750,0
+NSA_A.US,D,20180817,000000,25.0116,25.0116,24.99,24.99,1672,0
+NSA_A.US,D,20180820,000000,24.99,25.0299,24.99,24.99,10016,0
+NSA_A.US,D,20180821,000000,24.99,25.0204,24.9447,25,4797,0
+NSA_A.US,D,20180822,000000,24.9644,25.0299,24.93,24.96,4740,0
+NSA_A.US,D,20180823,000000,24.9126,25.03,24.9126,24.985,3420,0
+NSA_A.US,D,20180824,000000,25.03,25.17,24.91,24.91,18913,0
+NSA_A.US,D,20180827,000000,24.9799,25.0757,24.9799,25.02,6005,0
+NSA_A.US,D,20180828,000000,25.0076,25.1,25.0076,25.1,5763,0
+NSA_A.US,D,20180829,000000,25.1,25.1,25.051,25.1,3268,0
+NSA_A.US,D,20180830,000000,25.1,25.15,25.04,25.04,3529,0
+NSA_A.US,D,20180831,000000,25.041,25.14,25.041,25.0918,2035,0
+NSA_A.US,D,20180904,000000,25.07,25.1103,25.03,25.0773,7804,0
+NSA_A.US,D,20180905,000000,25.13,25.1489,25.08,25.1489,10502,0
+NSA_A.US,D,20180906,000000,25.15,25.15,25.0538,25.15,4932,0
+NSA_A.US,D,20180907,000000,25.15,25.19,25.0297,25.17,6887,0
+NSA_A.US,D,20180910,000000,25.1,25.25,25.0806,25.25,16018,0
+NSA_A.US,D,20180911,000000,25.25,25.4,25.25,25.4,20742,0
+NSA_A.US,D,20180912,000000,25.3325,25.36,25.3325,25.35,6136,0
+NSA_A.US,D,20180913,000000,25.0341,25.135,24.838,25.07,9800,0
+NSA_A.US,D,20180914,000000,24.78,25,24.682,25,1939,0
+NSA_A.US,D,20180917,000000,25,25.01,24.755,25.01,3288,0
+NSA_A.US,D,20180918,000000,24.8147,24.97,24.8147,24.9432,4233,0
+NSA_A.US,D,20180919,000000,24.9041,25.16,24.8148,25.16,13898,0
+NSA_A.US,D,20180920,000000,25.04,25.05,24.81,24.81,72534,0
+NSA_A.US,D,20180921,000000,24.96,24.96,24.7255,24.89,9497,0
+NSA_A.US,D,20180924,000000,24.89,24.9107,24.8501,24.8501,3194,0
+NSA_A.US,D,20180925,000000,24.8681,24.97,24.7368,24.97,10519,0
+NSA_A.US,D,20180926,000000,24.97,24.97,24.52,24.52,57843,0
+NSA_A.US,D,20180927,000000,24.5014,24.9899,24.32,24.59,11457,0
+NSA_A.US,D,20180928,000000,24.68,24.8403,24.6781,24.83,3872,0
+NSA_A.US,D,20181001,000000,24.99,25.43,24.6938,24.95,25925,0
+NSA_A.US,D,20181002,000000,24.6873,24.9899,24.38,24.84,11768,0
+NSA_A.US,D,20181003,000000,24.8355,24.85,24.4301,24.85,3562,0
+NSA_A.US,D,20181004,000000,24.8,24.8,24.35,24.68,20224,0
+NSA_A.US,D,20181005,000000,24.3,24.46,24.3,24.35,10527,0
+NSA_A.US,D,20181008,000000,24.47,24.47,24.24,24.33,4930,0
+NSA_A.US,D,20181009,000000,24.33,24.665,24.24,24.38,5966,0
+NSA_A.US,D,20181010,000000,24.36,24.36,23.7,24,13023,0
+NSA_A.US,D,20181011,000000,23.84,24.03,23.6,23.9,9598,0
+NSA_A.US,D,20181012,000000,23.78,24.0597,23.75,24.0597,4348,0
+NSA_A.US,D,20181015,000000,23.9,24.0925,23.72,23.85,3759,0
+NSA_A.US,D,20181016,000000,23.81,23.85,23.66,23.7227,165809,0
+NSA_A.US,D,20181017,000000,23.71,23.79,22.8658,23.79,9372,0
+NSA_A.US,D,20181018,000000,23.11,23.7824,23.11,23.78,3012,0
+NSA_A.US,D,20181019,000000,23.45,23.81,23.45,23.81,8667,0
+NSA_A.US,D,20181022,000000,23.4247,23.6355,23.4247,23.6355,1701,0
+NSA_A.US,D,20181023,000000,23.45,23.6925,23.45,23.6925,1167,0
+NSA_A.US,D,20181024,000000,23.991,24.04,23.55,24.04,44602,0
+NSA_A.US,D,20181025,000000,24.01,24.49,24,24.22,10410,0
+NSA_A.US,D,20181026,000000,24.79,24.79,24,24.4288,6541,0
+NSA_A.US,D,20181029,000000,24.15,24.77,24.15,24.3397,10082,0
+NSA_A.US,D,20181030,000000,24.6352,24.72,24.15,24.475,9919,0
+NSA_A.US,D,20181031,000000,24.275,24.35,24.22,24.25,22902,0
+NSA_A.US,D,20181101,000000,24.7415,24.7415,24.2698,24.4955,1428,0
+NSA_A.US,D,20181102,000000,24.55,24.55,24.3102,24.35,34207,0
+NSA_A.US,D,20181105,000000,24.4668,24.4668,24.3,24.3,5125,0
+NSA_A.US,D,20181106,000000,24.35,24.35,24.3,24.3,3847,0
+NSA_A.US,D,20181107,000000,24.6331,24.6331,24.3,24.4,15147,0
+NSA_A.US,D,20181108,000000,24.4081,24.4081,24.3,24.319,4299,0
+NSA_A.US,D,20181109,000000,24.31,24.3332,23.82,24.06,24911,0
+NSA_A.US,D,20181112,000000,24.97,24.97,24.2,24.2,2401,0
+NSA_A.US,D,20181113,000000,24.15,24.21,23.9,23.9,3120,0
+NSA_A.US,D,20181114,000000,23.96,23.96,23.82,23.924,14823,0
+NSA_A.US,D,20181115,000000,23.97,23.98,23.5204,23.6475,4767,0
+NSA_A.US,D,20181116,000000,23.85,23.85,23.385,23.7,1865,0
+NSA_A.US,D,20181119,000000,23.98,23.98,23.6001,23.6001,5508,0
+NSA_A.US,D,20181120,000000,23.73,23.9,23.7,23.9,3961,0
+NSA_A.US,D,20181121,000000,23.95,23.95,23.88,23.88,705,0
+NSA_A.US,D,20181123,000000,23.95,24.0679,23.9406,23.9739,1102,0
+NSA_A.US,D,20181126,000000,24,24,23.7327,23.77,6655,0
+NSA_A.US,D,20181127,000000,24.0787,24.0787,23.8363,23.8363,3668,0
+NSA_A.US,D,20181128,000000,23.91,24.0699,23.8541,24.05,24337,0
+NSA_A.US,D,20181129,000000,23.838,24,23.82,23.8996,5216,0
+NSA_A.US,D,20181130,000000,23.9499,23.9499,23.06,23.27,11286,0
+NSA_A.US,D,20181203,000000,23.22,23.22,22.35,22.7179,11061,0
+NSA_A.US,D,20181204,000000,22.55,22.75,22.3,22.65,39589,0
+NSA_A.US,D,20181206,000000,22.45,22.6,22.2764,22.6,28005,0
+NSA_A.US,D,20181207,000000,22.518,23.505,22.5,22.97,16844,0
+NSA_A.US,D,20181210,000000,23.17,23.26,22.9,23.26,7952,0
+NSA_A.US,D,20181211,000000,23.21,23.2146,23,23,8009,0
+NSA_A.US,D,20181212,000000,23.25,23.47,23.08,23.1,4698,0
+NSA_A.US,D,20181213,000000,22.86,22.8665,22.1819,22.45,15484,0
+NSA_A.US,D,20181214,000000,22.425,22.5553,22.28,22.28,16066,0
+NSA_A.US,D,20181217,000000,22.26,22.2613,21.35,21.72,17037,0
+NSA_A.US,D,20181218,000000,21.6318,22.4965,21.6318,22,9406,0
+NSA_A.US,D,20181219,000000,22.1,22.49,22.0533,22.49,32335,0
+NSA_A.US,D,20181220,000000,22.2645,22.35,21.9,22.12,17298,0
+NSA_A.US,D,20181221,000000,21.91,22.02,21.75,22.02,74633,0
+NSA_A.US,D,20181224,000000,22.11,22.144,21.75,21.75,4355,0
+NSA_A.US,D,20181226,000000,21.9366,22.19,21.9366,22.15,8719,0
+NSA_A.US,D,20181227,000000,22.15,22.15,21.8341,22,19724,0
+NSA_A.US,D,20181228,000000,22,22.6617,21.8,22.6551,21973,0
+NSA_A.US,D,20181231,000000,22.85,22.9343,22.2615,22.45,27567,0
+NSA_A.US,D,20190102,000000,22.6337,22.99,22.6337,22.77,7129,0
+NSA_A.US,D,20190103,000000,22.75,22.93,22.75,22.87,3369,0
+NSA_A.US,D,20190104,000000,22.99,23.83,22.965,23.75,21407,0
+NSA_A.US,D,20190107,000000,23.75,23.75,23.6,23.74,15993,0
+NSA_A.US,D,20190108,000000,23.74,23.74,23.3422,23.48,6324,0
+NSA_A.US,D,20190109,000000,23.72,23.74,23.4361,23.45,3281,0
+NSA_A.US,D,20190110,000000,23.6755,23.6755,23.499,23.6678,2670,0
+NSA_A.US,D,20190111,000000,23.6226,23.95,23.6226,23.95,9306,0
+NSA_A.US,D,20190114,000000,23.95,24.24,23.95,24.24,5402,0
+NSA_A.US,D,20190115,000000,24.24,24.24,24.1177,24.24,2808,0
+NSA_A.US,D,20190116,000000,24.24,24.24,24.13,24.2,6174,0
+NSA_A.US,D,20190117,000000,24.12,24.18,24,24.18,14423,0
+NSA_A.US,D,20190118,000000,24.031,24.4,24.031,24.32,24789,0
+NSA_A.US,D,20190122,000000,24.3021,24.3762,24.04,24.09,15947,0
+NSA_A.US,D,20190123,000000,24.1,24.1,24.1,24.1,882,0
+NSA_A.US,D,20190124,000000,24.2,24.41,24.03,24.23,13895,0
+NSA_A.US,D,20190125,000000,24.044,24.25,24.044,24.25,4262,0
+NSA_A.US,D,20190128,000000,24.2092,24.42,24.1,24.42,7794,0
+NSA_A.US,D,20190129,000000,24.4029,24.42,24.3086,24.37,2987,0
+NSA_A.US,D,20190130,000000,24.3215,24.405,24.24,24.32,9723,0
+NSA_A.US,D,20190131,000000,24.3064,24.47,24.27,24.34,9127,0
+NSA_A.US,D,20190201,000000,24.28,24.84,24.27,24.84,3641,0
+NSA_A.US,D,20190204,000000,24.6756,24.8,24.6425,24.6425,3313,0
+NSA_A.US,D,20190205,000000,24.5,24.8,24.5,24.775,3067,0
+NSA_A.US,D,20190206,000000,24.65,24.695,24.45,24.45,3530,0
+NSA_A.US,D,20190207,000000,24.45,24.6,24.45,24.54,40312,0
+NSA_A.US,D,20190208,000000,24.64,24.64,24.49,24.55,4293,0
+NSA_A.US,D,20190211,000000,24.4,24.61,24.4,24.55,4414,0
+NSA_A.US,D,20190212,000000,24.47,24.7999,24.4,24.56,10620,0
+NSA_A.US,D,20190213,000000,24.5,24.6709,24.5,24.6,4310,0
+NSA_A.US,D,20190214,000000,24.5,24.5,24.41,24.5,9656,0
+NSA_A.US,D,20190215,000000,24.5979,24.7069,24.5264,24.5264,1468,0
+NSA_A.US,D,20190219,000000,24.41,24.6046,24.41,24.6046,4792,0
+NSA_A.US,D,20190220,000000,24.71,24.71,24.6,24.6,7513,0
+NSA_A.US,D,20190221,000000,24.7,24.7,24.55,24.7,24684,0
+NSA_A.US,D,20190222,000000,24.6938,24.77,24.68,24.77,4669,0
+NSA_A.US,D,20190225,000000,24.83,24.92,24.83,24.9,13063,0
+NSA_A.US,D,20190226,000000,24.2511,24.7534,24.2511,24.36,6568,0
+NSA_A.US,D,20190227,000000,24.86,24.9,24.44,24.84,42356,0
+NSA_A.US,D,20190228,000000,24.5353,24.656,24.14,24.14,158278,0
+NSA_A.US,D,20190301,000000,24.34,24.473,24.3,24.35,30340,0
+NSA_A.US,D,20190304,000000,24.42,24.5327,24.36,24.44,22457,0
+NSA_A.US,D,20190305,000000,24.445,24.5564,24.445,24.47,7512,0
+NSA_A.US,D,20190306,000000,24.57,24.6,24.535,24.6,15165,0
+NSA_A.US,D,20190307,000000,24.6,24.6,24.56,24.6,5470,0
+NSA_A.US,D,20190308,000000,24.565,24.59,24.491,24.585,5689,0
+NSA_A.US,D,20190311,000000,24.6,24.68,24.55,24.55,13814,0
+NSA_A.US,D,20190312,000000,24.64,24.7,24.53,24.57,7349,0
+NSA_A.US,D,20190313,000000,24.7032,24.82,24.7,24.74,7469,0
+NSA_A.US,D,20190314,000000,24.6,24.79,24.4027,24.79,11991,0
+NSA_A.US,D,20190315,000000,24.65,24.79,24.65,24.765,2881,0
+NSA_A.US,D,20190318,000000,24.71,24.84,24.69,24.76,27381,0
+NSA_A.US,D,20190319,000000,24.72,24.76,24.57,24.76,15247,0
+NSA_A.US,D,20190320,000000,24.65,24.76,24.61,24.69,50761,0
+NSA_A.US,D,20190321,000000,24.6,24.76,24.6,24.76,20125,0
+NSA_A.US,D,20190322,000000,24.7234,24.76,24.7,24.7,4869,0
+NSA_A.US,D,20190325,000000,24.75,24.79,24.7,24.75,8987,0
+NSA_A.US,D,20190326,000000,24.7326,24.74,24.72,24.72,4328,0
+NSA_A.US,D,20190327,000000,24.7899,24.79,24.71,24.76,7307,0
+NSA_A.US,D,20190328,000000,24.7,24.79,24.7,24.79,8395,0
+NSA_A.US,D,20190329,000000,24.8,24.89,24.7101,24.89,31723,0
+NSA_A.US,D,20190401,000000,24.97,24.97,24.8048,24.85,32121,0
+NSA_A.US,D,20190402,000000,24.9,24.95,24.893,24.935,17520,0
+NSA_A.US,D,20190403,000000,24.9,24.98,24.9,24.9,15793,0
+NSA_A.US,D,20190404,000000,24.92,25.09,24.92,25.09,12540,0
+NSA_A.US,D,20190405,000000,24.88,25.28,24.88,25.28,9219,0
+NSA_A.US,D,20190408,000000,25.28,25.3272,25.25,25.28,14172,0
+NSA_A.US,D,20190409,000000,25.28,25.28,25.1545,25.2,14933,0
+NSA_A.US,D,20190410,000000,25.0249,25.155,25.01,25.15,20272,0
+NSA_A.US,D,20190411,000000,24.97,25.17,24.97,25.1,10337,0
+NSA_A.US,D,20190412,000000,24.97,25.1351,24.97,25.1,3118,0
+NSA_A.US,D,20190415,000000,25.21,25.21,25.0958,25.1566,5343,0
+NSA_A.US,D,20190416,000000,25.17,25.23,25.09,25.1,10937,0
+NSA_A.US,D,20190417,000000,25.0816,25.0816,25,25.0301,9306,0
+NSA_A.US,D,20190418,000000,25.0255,25.0383,24.96,25,4105,0
+NSA_A.US,D,20190422,000000,25.0169,25.0169,24.77,24.77,17171,0
+NSA_A.US,D,20190423,000000,24.94,24.94,24.8,24.83,7424,0
+NSA_A.US,D,20190424,000000,24.8,24.8999,24.8,24.81,5070,0
+NSA_A.US,D,20190425,000000,24.85,24.94,24.79,24.79,9419,0
+NSA_A.US,D,20190426,000000,24.8662,25,24.76,24.9464,5489,0
+NSA_A.US,D,20190429,000000,25,25.09,25,25.09,5235,0
+NSA_A.US,D,20190430,000000,25.12,25.37,25.0978,25.37,9125,0
+NSA_A.US,D,20190501,000000,25.123,25.265,25.04,25.05,13775,0
+NSA_A.US,D,20190502,000000,25.27,25.3999,25.03,25.14,7010,0
+NSA_A.US,D,20190503,000000,25.0301,25.4,25.0301,25.4,36248,0
+NSA_A.US,D,20190506,000000,25.173,25.4,25.173,25.39,1392,0
+NSA_A.US,D,20190507,000000,25.303,25.35,25.1552,25.35,3623,0
+NSA_A.US,D,20190508,000000,25.285,25.42,25.2418,25.42,1480,0
+NSA_A.US,D,20190509,000000,25.3649,25.44,25.2838,25.44,82529,0
+NSA_A.US,D,20190510,000000,25.26,25.41,25.25,25.41,13849,0
+NSA_A.US,D,20190513,000000,25.2473,25.41,25.2326,25.41,5532,0
+NSA_A.US,D,20190514,000000,25.3285,25.4,25.19,25.24,20658,0
+NSA_A.US,D,20190515,000000,25.1785,25.23,25.115,25.15,13409,0
+NSA_A.US,D,20190516,000000,25.19,25.3,25.19,25.27,36357,0
+NSA_A.US,D,20190517,000000,25.2667,25.27,25.25,25.25,2842,0
+NSA_A.US,D,20190520,000000,25.25,25.3089,25.2,25.25,26401,0
+NSA_A.US,D,20190521,000000,25.25,25.3,25.25,25.26,4705,0
+NSA_A.US,D,20190522,000000,25.33,25.35,25.258,25.276,28482,0
+NSA_A.US,D,20190523,000000,25.23,25.2548,25.23,25.2548,1975,0
+NSA_A.US,D,20190524,000000,25.16,25.2608,25.15,25.2504,10936,0
+NSA_A.US,D,20190528,000000,25.2525,25.35,25.2525,25.3,7193,0
+NSA_A.US,D,20190529,000000,25.4,25.4165,25.18,25.18,8171,0
+NSA_A.US,D,20190530,000000,25.3065,25.3706,25.3065,25.34,3323,0
+NSA_A.US,D,20190531,000000,25.3787,25.52,25.37,25.52,20015,0
+NSA_A.US,D,20190603,000000,25.39,25.52,25,25.4,150714,0
+NSA_A.US,D,20190604,000000,25.49,25.5319,25.49,25.5022,2769,0
+NSA_A.US,D,20190605,000000,25.4983,25.71,25.45,25.5,146891,0
+NSA_A.US,D,20190606,000000,25.6107,25.7081,25.5711,25.7081,1758,0
+NSA_A.US,D,20190607,000000,25.585,25.75,25.585,25.6477,1126,0
+NSA_A.US,D,20190610,000000,25.58,25.7628,25.57,25.65,2288,0
+NSA_A.US,D,20190611,000000,25.65,25.67,25.65,25.65,8756,0
+NSA_A.US,D,20190612,000000,25.66,25.76,25.65,25.73,16269,0
+NSA_A.US,D,20190613,000000,25.48,25.55,25.48,25.52,15793,0
+NSA_A.US,D,20190614,000000,25.38,25.55,25.38,25.45,4722,0
+NSA_A.US,D,20190617,000000,25.5215,25.5215,25.4819,25.5,3415,0
+NSA_A.US,D,20190618,000000,25.5401,25.5959,25.25,25.4,13398,0
+NSA_A.US,D,20190619,000000,25.45,25.49,25.45,25.49,2782,0
+NSA_A.US,D,20190620,000000,25.5279,25.54,25.32,25.32,9715,0
+NSA_A.US,D,20190621,000000,25.48,25.55,25.45,25.55,10467,0
+NSA_A.US,D,20190624,000000,25.6,25.61,25.4229,25.61,5120,0
+NSA_A.US,D,20190625,000000,25.5001,25.69,25.5001,25.65,5131,0
+NSA_A.US,D,20190626,000000,25.44,25.708,25.17,25.44,17832,0
+NSA_A.US,D,20190627,000000,25.5032,25.7076,25.5032,25.52,5630,0
+NSA_A.US,D,20190628,000000,25.72,25.85,25.529,25.85,18440,0
+NSA_A.US,D,20190701,000000,25.75,25.89,25.7411,25.85,3625,0
+NSA_A.US,D,20190702,000000,25.89,25.915,25.7634,25.91,2866,0
+NSA_A.US,D,20190703,000000,25.85,26,25.8016,25.93,7902,0
+NSA_A.US,D,20190705,000000,25.9823,25.9823,25.94,25.94,1459,0
+NSA_A.US,D,20190708,000000,25.85,26.0043,25.85,25.92,3477,0
+NSA_A.US,D,20190709,000000,25.9814,26.0594,25.87,25.9448,3678,0
+NSA_A.US,D,20190710,000000,25.8924,25.8924,25.51,25.61,41729,0
+NSA_A.US,D,20190711,000000,25.6202,25.635,25.53,25.6,4046,0
+NSA_A.US,D,20190712,000000,25.635,25.69,25.5901,25.645,3289,0
+NSA_A.US,D,20190715,000000,25.62,25.7,25.56,25.67,10185,0
+NSA_A.US,D,20190716,000000,25.64,25.7986,25.64,25.72,6816,0
+NSA_A.US,D,20190717,000000,25.7704,25.918,25.7704,25.88,5264,0
+NSA_A.US,D,20190718,000000,25.94,26.04,25.94,26.02,20586,0
+NSA_A.US,D,20190719,000000,25.8486,26.03,25.8252,26.03,5356,0
+NSA_A.US,D,20190722,000000,26,26.1879,25.99,25.99,24937,0
+NSA_A.US,D,20190723,000000,25.72,26.2,25.72,25.99,4027,0
+NSA_A.US,D,20190724,000000,25.95,25.95,25.71,25.71,10631,0
+NSA_A.US,D,20190725,000000,25.8386,26.2,25.8386,26,3335,0
+NSA_A.US,D,20190726,000000,25.95,26.1582,25.94,26.05,6950,0
+NSA_A.US,D,20190729,000000,25.78,26.1438,25.78,26.09,32373,0
+NSA_A.US,D,20190730,000000,25.84,26.1,25.84,26.09,265517,0
+NSA_A.US,D,20190731,000000,25.91,26.34,25.91,26.34,8437,0
+NSA_A.US,D,20190801,000000,26.4,26.4,26.331,26.3431,3729,0
+NSA_A.US,D,20190802,000000,26.5235,26.5235,26.51,26.51,1235,0
+NSA_A.US,D,20190805,000000,26.495,26.495,26.0718,26.426,3604,0
+NSA_A.US,D,20190806,000000,26.4,26.416,26.27,26.375,2782,0
+NSA_A.US,D,20190807,000000,26.298,26.33,25.98,26.12,7432,0
+NSA_A.US,D,20190808,000000,25.94,26.4905,25.94,26.1764,3214,0
+NSA_A.US,D,20190809,000000,26.544,26.5456,26.1277,26.4766,3606,0
+NSA_A.US,D,20190812,000000,26.03,26.2797,25.8917,25.94,1575,0
+NSA_A.US,D,20190813,000000,25.97,26.4802,25.96,26.2,10688,0
+NSA_A.US,D,20190814,000000,26.3,26.3,26.04,26.23,5431,0
+NSA_A.US,D,20190815,000000,26.2967,26.2967,25.9887,26.0737,7635,0
+NSA_A.US,D,20190816,000000,26.2,26.395,26.2,26.39,5588,0
+NSA_A.US,D,20190819,000000,26.25,26.3665,26,26.09,17515,0
+NSA_A.US,D,20190820,000000,26.13,26.219,26,26,4179,0
+NSA_A.US,D,20190821,000000,26.05,26.3,26,26.11,138486,0
+NSA_A.US,D,20190822,000000,26.2,26.53,26.1593,26.39,194202,0
+NSA_A.US,D,20190823,000000,26.23,26.4761,26.23,26.29,13933,0
+NSA_A.US,D,20190826,000000,26.2607,26.5,25.93,26.41,3581,0
+NSA_A.US,D,20190827,000000,26.16,26.3741,26.16,26.33,1885,0
+NSA_A.US,D,20190828,000000,26.32,26.57,26.24,26.24,3273,0
+NSA_A.US,D,20190829,000000,26.3362,26.5,26.1992,26.44,42009,0
+NSA_A.US,D,20190830,000000,26.58,26.61,26.2,26.21,81464,0
+NSA_A.US,D,20190903,000000,26.2603,26.4,26.22,26.34,14882,0
+NSA_A.US,D,20190904,000000,26.44,26.58,26.44,26.58,10148,0
+NSA_A.US,D,20190905,000000,26.59,26.7625,26.485,26.6991,13201,0
+NSA_A.US,D,20190906,000000,26.71,26.815,26.53,26.61,4813,0
+NSA_A.US,D,20190909,000000,26.7592,26.82,26.54,26.62,5218,0
+NSA_A.US,D,20190910,000000,26.65,26.7261,26.28,26.47,7806,0
+NSA_A.US,D,20190911,000000,26.272,26.58,26.24,26.39,28862,0
+NSA_A.US,D,20190912,000000,26.43,26.43,25.96,25.96,40924,0
+NSA_A.US,D,20190913,000000,25.94,26.3943,25.94,26.32,13667,0
+NSA_A.US,D,20190916,000000,26.42,26.48,26.15,26.35,3683,0
+NSA_A.US,D,20190917,000000,26.15,26.3,26.15,26.23,10651,0
+NSA_A.US,D,20190918,000000,26.356,26.49,26.26,26.36,6841,0
+NSA_A.US,D,20190919,000000,26.48,26.51,26.24,26.4,3667,0
+NSA_A.US,D,20190920,000000,26.64,26.64,26.295,26.33,16815,0
+NSA_A.US,D,20190923,000000,26.35,26.35,26.12,26.12,9204,0
+NSA_A.US,D,20190924,000000,26.2,26.2,26,26.05,4104,0
+NSA_A.US,D,20190925,000000,26.35,26.44,26.08,26.17,8510,0
+NSA_A.US,D,20190926,000000,26.17,26.42,26.03,26.03,6491,0
+NSA_A.US,D,20190927,000000,26.11,26.38,26.11,26.12,3957,0
+NSA_A.US,D,20190930,000000,26.28,26.59,26.08,26.59,34825,0
+NSA_A.US,D,20191001,000000,26.5,26.59,26.37,26.59,6330,0
+NSA_A.US,D,20191002,000000,26.5205,26.5205,26.3465,26.4,10940,0
+NSA_A.US,D,20191003,000000,26.3589,26.5,26.3589,26.485,2581,0
+NSA_A.US,D,20191007,000000,26.5533,26.5533,26.4923,26.4943,1750,0
+NSA_A.US,D,20191008,000000,26.4252,26.5,26.36,26.5,11607,0
+NSA_A.US,D,20191009,000000,26.2899,26.55,26.2898,26.55,5307,0
+NSA_A.US,D,20191010,000000,26.3218,26.55,26.32,26.55,2685,0
+NSA_A.US,D,20191011,000000,26.5,26.5,26.3669,26.4,21632,0
+NSA_A.US,D,20191014,000000,26.38,26.4,26.31,26.4,9311,0
+NSA_A.US,D,20191015,000000,26.4,26.54,26.3489,26.525,5344,0
+NSA_A.US,D,20191016,000000,26.4691,26.59,26.44,26.59,32853,0
+NSA_A.US,D,20191017,000000,26.19,26.52,26.18,26.46,3560,0
+NSA_A.US,D,20191018,000000,26.4,26.4,26.2829,26.37,2348,0
+NSA_A.US,D,20191021,000000,26.33,26.44,26.23,26.3684,15883,0
+NSA_A.US,D,20191022,000000,26.3,26.5224,26.28,26.39,4407,0
+NSA_A.US,D,20191023,000000,26.41,26.5,26.401,26.5,10126,0
+NSA_A.US,D,20191024,000000,26.52,26.59,26.5,26.59,2241,0
+NSA_A.US,D,20191025,000000,26.59,26.59,26.3791,26.41,10779,0
+NSA_A.US,D,20191028,000000,26.5,26.5,26.26,26.26,11106,0
+NSA_A.US,D,20191029,000000,26.31,26.51,26.31,26.36,18688,0
+NSA_A.US,D,20191030,000000,26.6818,26.83,26.45,26.51,9488,0
+NSA_A.US,D,20191031,000000,26.69,26.82,26.32,26.38,82431,0
+NSA_A.US,D,20191101,000000,26.77,26.77,26.48,26.73,9914,0
+NSA_A.US,D,20191104,000000,26.78,26.83,26.556,26.73,16578,0
+NSA_A.US,D,20191105,000000,26.7017,26.7017,26.35,26.35,5299,0
+NSA_A.US,D,20191106,000000,26.6098,26.63,26.5684,26.63,3959,0
+NSA_A.US,D,20191107,000000,26.492,26.5315,26.2246,26.3,4446,0
+NSA_A.US,D,20191108,000000,26.1368,26.15,25.96,26.15,22282,0
+NSA_A.US,D,20191111,000000,26.15,26.15,26.01,26.01,6349,0
+NSA_A.US,D,20191112,000000,26.01,26.01,25.83,25.97,5139,0
+NSA_A.US,D,20191113,000000,26.124,26.2584,26.1,26.1,7955,0
+NSA_A.US,D,20191114,000000,26.19,26.28,26.1518,26.28,7384,0
+NSA_A.US,D,20191115,000000,26.125,26.29,26.0788,26.12,14944,0
+NSA_A.US,D,20191118,000000,26.0674,26.69,26.0034,26.43,19275,0
+NSA_A.US,D,20191119,000000,26.59,26.59,26.38,26.43,19008,0
+NSA_A.US,D,20191120,000000,26.47,26.63,26.32,26.57,10806,0
+NSA_A.US,D,20191121,000000,26.522,26.6,26.42,26.6,4349,0
+NSA_A.US,D,20191122,000000,26.43,26.63,26.43,26.5884,6787,0
+NSA_A.US,D,20191125,000000,26.5043,26.64,26.43,26.64,11739,0
+NSA_A.US,D,20191126,000000,26.65,26.77,26.48,26.7665,32704,0
+NSA_A.US,D,20191127,000000,26.77,26.84,26.71,26.84,47949,0
+NSA_A.US,D,20191129,000000,26.86,27.235,26.8,26.8,153747,0
+NSA_A.US,D,20191202,000000,26.77,26.8,26.18,26.31,14685,0
+NSA_A.US,D,20191203,000000,26.2,26.4182,26.2,26.22,4355,0
+NSA_A.US,D,20191204,000000,26.28,26.44,26.21,26.28,18556,0
+NSA_A.US,D,20191205,000000,26.3,26.3,26.05,26.21,17568,0
+NSA_A.US,D,20191206,000000,26.4931,26.4931,26.191,26.191,6991,0
+NSA_A.US,D,20191209,000000,26.1192,26.39,26.1192,26.39,3320,0
+NSA_A.US,D,20191210,000000,26.39,26.4,26.2,26.22,3980,0
+NSA_A.US,D,20191211,000000,26.25,26.7747,26.23,26.77,9368,0
+NSA_A.US,D,20191212,000000,26.64,26.64,26.21,26.223,39664,0
+NSA_A.US,D,20191213,000000,26.38,26.5912,26.38,26.57,24121,0
+NSA_A.US,D,20191216,000000,26.476,26.68,26.4595,26.4595,4472,0
+NSA_A.US,D,20191217,000000,26.45,26.45,26.32,26.32,9674,0
+NSA_A.US,D,20191218,000000,26.45,26.45,26.3174,26.32,10589,0
+NSA_A.US,D,20191219,000000,26.3683,26.37,26.2,26.2,15129,0
+NSA_A.US,D,20191220,000000,26.2079,26.24,26.05,26.08,13192,0
+NSA_A.US,D,20191223,000000,26.05,26.21,25.97,26.16,19074,0
+NSA_A.US,D,20191224,000000,26.05,26.2861,26.05,26.2,12575,0
+NSA_A.US,D,20191226,000000,26.1955,26.3,26.1955,26.21,11794,0
+NSA_A.US,D,20191227,000000,26.28,26.3214,26.19,26.32,11148,0
+NSA_A.US,D,20191230,000000,26.35,26.59,26.34,26.59,14189,0
+NSA_A.US,D,20191231,000000,26.65,26.6721,26.525,26.62,2322,0
+NSA_A.US,D,20200102,000000,26.71,26.915,26.65,26.89,12091,0
+NSA_A.US,D,20200103,000000,26.7911,27.12,26.7911,27.12,5031,0
+NSA_A.US,D,20200106,000000,27.07,27.175,27.0283,27.0283,7294,0
+NSA_A.US,D,20200107,000000,26.74,27.15,26.74,27.05,5276,0
+NSA_A.US,D,20200108,000000,26.9553,27.114,26.9553,27.06,5197,0
+NSA_A.US,D,20200109,000000,26.986,27.12,26.92,27.05,10606,0
+NSA_A.US,D,20200110,000000,27.035,27.12,26.95,26.95,5775,0
+NSA_A.US,D,20200113,000000,26.9268,27.11,26.75,27.11,13377,0
+NSA_A.US,D,20200114,000000,26.998,27.1274,26.99,26.99,3243,0
+NSA_A.US,D,20200115,000000,26.99,27.07,26.9014,27.04,5968,0
+NSA_A.US,D,20200116,000000,26.93,26.99,26.87,26.96,8356,0
+NSA_A.US,D,20200117,000000,26.9687,27.04,26.91,27.04,4509,0
+NSA_A.US,D,20200121,000000,26.85,27.09,26.85,27.09,9135,0
+NSA_A.US,D,20200122,000000,27.0056,27.0056,26.9411,26.9411,1394,0
+NSA_A.US,D,20200123,000000,26.7877,27.041,26.7877,27,2823,0
+NSA_A.US,D,20200124,000000,26.901,27.0789,26.7025,26.9509,2113,0
+NSA_A.US,D,20200127,000000,26.9647,27.15,26.96,26.96,9615,0
+NSA_A.US,D,20200128,000000,26.85,27.221,26.84,27.06,11504,0
+NSA_A.US,D,20200129,000000,27.05,27.06,27,27.05,12865,0
+NSA_A.US,D,20200130,000000,27.0162,27.17,26.96,27.17,74331,0
+NSA_A.US,D,20200131,000000,27.108,27.2953,27.108,27.28,12235,0
+NSA_A.US,D,20200203,000000,27.305,27.36,27.22,27.22,2929,0
+NSA_A.US,D,20200204,000000,27.3003,27.3886,27.16,27.3397,3351,0
+NSA_A.US,D,20200205,000000,27.3767,27.3767,27.21,27.21,2817,0
+NSA_A.US,D,20200206,000000,27.3,27.66,27.3,27.5613,18636,0
+NSA_A.US,D,20200207,000000,27.51,27.7837,27.51,27.63,4395,0
+NSA_A.US,D,20200210,000000,27.5,27.6,27.437,27.6,5768,0
+NSA_A.US,D,20200211,000000,27.5501,27.64,27.5,27.5,23995,0
+NSA_A.US,D,20200212,000000,27.5762,27.5762,27.43,27.4475,2677,0
+NSA_A.US,D,20200213,000000,27.522,27.522,27.4285,27.443,1271,0
+NSA_A.US,D,20200214,000000,27.56,27.56,27.32,27.33,390272,0
+NSA_A.US,D,20200218,000000,27.31,27.4382,27.2247,27.255,4460,0
+NSA_A.US,D,20200219,000000,27.2923,27.2923,27.15,27.15,28046,0
+NSA_A.US,D,20200220,000000,27.24,27.38,27.1668,27.29,26243,0
+NSA_A.US,D,20200221,000000,27.23,27.41,27.19,27.41,10595,0
+NSA_A.US,D,20200224,000000,27.05,27.108,26.335,27.108,7900,0
+NSA_A.US,D,20200225,000000,26.76,27.1635,26.55,26.56,12599,0
+NSA_A.US,D,20200226,000000,26.77,27.2,26.6,27.01,15083,0
+NSA_A.US,D,20200227,000000,26.5,27.41,26.5,27.08,11578,0
+NSA_A.US,D,20200228,000000,26.98,26.98,26.34,26.8,20317,0
+NSA_A.US,D,20200302,000000,26.5296,27.13,26.5296,26.9212,6754,0
+NSA_A.US,D,20200303,000000,26.765,27.05,26.5787,26.76,5999,0
+NSA_A.US,D,20200304,000000,27.0242,27.0242,26.41,26.9014,5841,0
+NSA_A.US,D,20200305,000000,26.99,27.32,26.69,26.69,29466,0
+NSA_A.US,D,20200306,000000,26.99,27.1,26.6668,26.95,44000,0
+NSA_A.US,D,20200309,000000,25.91,26.479,25.33,25.951,21975,0
+NSA_A.US,D,20200310,000000,26.02,26.03,25.39,25.5339,15893,0
+NSA_A.US,D,20200311,000000,26.0727,26.0727,25.06,25.13,7880,0
+NSA_A.US,D,20200312,000000,24.4,24.8,22.05,24.379,25937,0
+NSA_A.US,D,20200313,000000,24.38,24.8,24.38,24.47,20145,0
+NSA_A.US,D,20200316,000000,23.59,24.08,21.99,22.5,16637,0
+NSA_A.US,D,20200317,000000,21.39,21.7212,20.2505,20.71,23179,0
+NSA_A.US,D,20200318,000000,20.75,20.75,16.195,19.21,59829,0
+NSA_A.US,D,20200319,000000,17.51,23.93,17.51,23.345,13959,0
+NSA_A.US,D,20200320,000000,22.15,24.5,22.15,23.5001,29911,0
+NSA_A.US,D,20200323,000000,22.15,22.5,19.4,19.775,76009,0
+NSA_A.US,D,20200324,000000,20.02,21.5475,20.01,20.25,56307,0
+NSA_A.US,D,20200325,000000,20.05,23.86,20.05,23.35,83066,0
+NSA_A.US,D,20200326,000000,23.15,24.51,23.15,23.7,25977,0
+NSA_A.US,D,20200327,000000,23.5,23.5,22.9,23.115,70333,0
+NSA_A.US,D,20200330,000000,24.75,24.75,22.78,23.6,32127,0
+NSA_A.US,D,20200331,000000,24.34,24.515,22.8001,22.97,22527,0
+NSA_A.US,D,20200401,000000,23.49,23.49,22.03,22.8579,13282,0
+NSA_A.US,D,20200402,000000,22.2473,22.695,21.32,21.52,10104,0
+NSA_A.US,D,20200403,000000,22.1825,22.1825,21.306,21.55,2867,0
+NSA_A.US,D,20200406,000000,21.34,22.72,21.34,21.87,12613,0
+NSA_A.US,D,20200407,000000,22.26,23.6184,22.06,23.4969,125806,0
+NSA_A.US,D,20200408,000000,23.5,24.19,23.0253,23.76,7061,0
+NSA_A.US,D,20200409,000000,24.45,24.5,23.6,24,23896,0
+NSA_A.US,D,20200413,000000,23.3675,24.49,23,24.49,14699,0
+NSA_A.US,D,20200414,000000,24.39,24.74,24.3835,24.74,31374,0
+NSA_A.US,D,20200415,000000,24.6,25.25,23.81,25.23,18549,0
+NSA_A.US,D,20200416,000000,25.02,25.42,24.95,25.3,13717,0
+NSA_A.US,D,20200417,000000,25.0711,25.45,24.9,25.16,21988,0
+NSA_A.US,D,20200420,000000,25.44,25.45,25.04,25.42,3901,0
+NSA_A.US,D,20200421,000000,25.42,25.42,24.7691,24.7745,10728,0
+NSA_A.US,D,20200422,000000,24.925,26.04,24.925,25.07,15707,0
+NSA_A.US,D,20200423,000000,25.8427,25.8427,25.07,25.07,12652,0
+NSA_A.US,D,20200424,000000,25.085,25.11,24.8417,24.94,1549,0
+NSA_A.US,D,20200427,000000,24.6249,25.1,24.5,25,12797,0
+NSA_A.US,D,20200428,000000,25,25.4432,24.85,25.4432,3415,0
+NSA_A.US,D,20200429,000000,25.0481,25.79,25.0481,25.39,3769,0
+NSA_A.US,D,20200430,000000,25.25,25.69,25.15,25.5,22083,0
+NSA_A.US,D,20200501,000000,25.39,25.5796,25.265,25.5,6012,0
+NSA_A.US,D,20200504,000000,25.2622,25.6848,25.2622,25.617,2957,0
+NSA_A.US,D,20200505,000000,25.465,25.465,25.2,25.435,3110,0
+NSA_A.US,D,20200506,000000,25.225,25.3532,25.05,25.06,4237,0
+NSA_A.US,D,20200507,000000,25.505,25.505,24.97,25.1979,2630,0
+NSA_A.US,D,20200508,000000,25.1,26.03,24.96,25.35,34355,0
+NSA_A.US,D,20200511,000000,25.278,25.99,25.278,25.92,2518,0
+NSA_A.US,D,20200512,000000,25.94,25.972,25.51,25.95,3969,0
+NSA_A.US,D,20200513,000000,25.95,25.95,25.37,25.37,10405,0
+NSA_A.US,D,20200514,000000,25.26,25.542,24.9,25.25,26775,0
+NSA_A.US,D,20200515,000000,25.548,25.548,25.25,25.3,4630,0
+NSA_A.US,D,20200518,000000,25.3,25.4,25.25,25.25,5058,0
+NSA_A.US,D,20200519,000000,25.26,25.94,25.26,25.31,5723,0
+NSA_A.US,D,20200520,000000,25.6685,25.93,25.285,25.31,2921,0
+NSA_A.US,D,20200521,000000,25.25,25.7,25.25,25.4475,2102,0
+NSA_A.US,D,20200522,000000,25.74,25.75,25.611,25.66,2849,0
+NSA_A.US,D,20200526,000000,25.72,25.94,25.52,25.845,8397,0
+NSA_A.US,D,20200527,000000,25.84,26.525,25.8101,26.456,11107,0
+NSA_A.US,D,20200528,000000,26.25,26.47,26.15,26.47,1917,0
+NSA_A.US,D,20200529,000000,26.49,26.81,26.375,26.81,3585,0
+NSA_A.US,D,20200601,000000,26.81,26.99,26.75,26.75,32688,0
+NSA_A.US,D,20200602,000000,26.858,26.967,26.8,26.89,3326,0
+NSA_A.US,D,20200603,000000,26.5706,26.91,26.5706,26.6,5266,0
+NSA_A.US,D,20200604,000000,26.255,26.83,26.255,26.7899,1737,0
+NSA_A.US,D,20200605,000000,26.79,26.85,26.61,26.83,8325,0
+NSA_A.US,D,20200608,000000,25.7,26.84,25.7,26.82,5698,0
+NSA_A.US,D,20200609,000000,26.75,26.86,26.75,26.78,6391,0
+NSA_A.US,D,20200610,000000,26.1538,26.99,26.15,26.99,4748,0
+NSA_A.US,D,20200611,000000,26.75,26.75,26.55,26.595,5730,0
+NSA_A.US,D,20200612,000000,25.77,26.25,25.74,25.77,8416,0
+NSA_A.US,D,20200615,000000,25.6,25.7927,25.24,25.24,14343,0
+NSA_A.US,D,20200616,000000,25.4982,26.41,25.49,25.65,2653,0
+NSA_A.US,D,20200617,000000,25.61,26.3005,25.61,25.69,2785,0
+NSA_A.US,D,20200618,000000,25.8,26.2045,25.484,25.72,5022,0
+NSA_A.US,D,20200619,000000,26.05,26.0787,26.05,26.0787,757,0
+NSA_A.US,D,20200622,000000,25.6688,25.9,25.65,25.9,2694,0
+NSA_A.US,D,20200623,000000,25.8053,25.89,25.8053,25.855,1401,0
+NSA_A.US,D,20200624,000000,25.75,25.89,25.75,25.89,32035,0
+NSA_A.US,D,20200625,000000,25.7559,25.85,25.7559,25.82,14311,0
+NSA_A.US,D,20200626,000000,25.6447,25.89,25.6447,25.82,6634,0
+NSA_A.US,D,20200629,000000,25.85,25.85,25.71,25.75,24268,0
+NSA_A.US,D,20200630,000000,25.89,25.89,25.46,25.61,47344,0
+NSA_A.US,D,20200701,000000,25.705,25.77,25.584,25.77,2098,0
+NSA_A.US,D,20200702,000000,25.705,25.7798,25.6482,25.7798,1297,0
+NSA_A.US,D,20200706,000000,25.86,25.87,25.765,25.82,2509,0
+NSA_A.US,D,20200707,000000,25.7566,25.83,25.55,25.72,6471,0
+NSA_A.US,D,20200708,000000,25.775,25.775,25.59,25.65,2576,0
+NSA_A.US,D,20200709,000000,25.82,25.89,25.82,25.89,1919,0
+NSA_A.US,D,20200710,000000,25.7415,26,25.725,26,1943,0
+NSA_A.US,D,20200713,000000,26.34,26.34,25.89,26.11,3239,0
+NSA_A.US,D,20200714,000000,25.75,26.11,25.15,25.629,53742,0
+NSA_A.US,D,20200715,000000,25.6442,25.77,25.28,25.28,1371,0
+NSA_A.US,D,20200716,000000,25.331,25.999,25.331,25.825,1106,0
+NSA_A.US,D,20200717,000000,25.46,26.3,25.29,25.41,2676,0
+NSA_A.US,D,20200720,000000,25.57,25.69,25.46,25.605,81550,0
+NSA_A.US,D,20200721,000000,26.165,26.3999,26.165,26.3,2532,0
+NSA_A.US,D,20200722,000000,25.97,26.475,25.95,25.95,89796,0
+NSA_A.US,D,20200723,000000,26.2043,26.2043,26.115,26.115,1090,0
+NSA_A.US,D,20200724,000000,26.39,26.39,25.71,26.14,3900,0
+NSA_A.US,D,20200727,000000,26.13,26.84,26.13,26.83,1410,0
+NSA_A.US,D,20200728,000000,25.8598,26.83,25.8598,26.77,3661,0
+NSA_A.US,D,20200729,000000,26.83,26.88,26.7,26.88,6262,0
+NSA_A.US,D,20200730,000000,26.84,26.84,26.714,26.77,3451,0
+NSA_A.US,D,20200731,000000,26.492,26.84,26.492,26.82,6188,0
+NSA_A.US,D,20200803,000000,26.815,27.18,26.81,26.97,24212,0
+NSA_A.US,D,20200804,000000,27.14,27.185,26.305,26.51,6457,0
+NSA_A.US,D,20200805,000000,26.725,26.94,26.5101,26.8,201942,0
+NSA_A.US,D,20200806,000000,26.1917,27.0176,26.1917,27.0176,4409,0
+NSA_A.US,D,20200807,000000,27,27,26.725,27,3617,0
+NSA_A.US,D,20200810,000000,27.127,27.155,26.89,26.9075,4310,0
+NSA_A.US,D,20200811,000000,26.88,27.1212,26.7458,27.1,17046,0
+NSA_A.US,D,20200812,000000,26.9806,27.075,26.71,26.71,9385,0
+NSA_A.US,D,20200813,000000,26.885,27,26.825,26.92,4264,0
+NSA_A.US,D,20200814,000000,26.63,26.9067,26.63,26.8,57818,0
+NSA_A.US,D,20200817,000000,26.95,26.95,26.6967,26.855,1531,0
+NSA_A.US,D,20200818,000000,26.954,27.35,26.91,27.345,6646,0
+NSA_A.US,D,20200819,000000,27.2602,27.2602,27.04,27.04,42465,0
+NSA_A.US,D,20200820,000000,26.9823,27.06,26.9016,27.05,4312,0
+NSA_A.US,D,20200821,000000,27.06,27.12,27.0032,27.12,3505,0
+NSA_A.US,D,20200824,000000,27.0809,27.1382,26.9101,27.05,7789,0
+NSA_A.US,D,20200825,000000,27.0657,27.2858,27.04,27.04,4903,0
+NSA_A.US,D,20200826,000000,27.05,27.2034,26.79,26.79,8457,0
+NSA_A.US,D,20200827,000000,27.055,27.055,26.56,26.69,18345,0
+NSA_A.US,D,20200828,000000,26.69,27.29,26.68,27.18,4626,0
+NSA_A.US,D,20200831,000000,26.985,27.27,26.985,27.22,1764,0
+NSA_A.US,D,20200901,000000,26.8366,27.31,26.8366,27.05,3321,0
+NSA_A.US,D,20200902,000000,26.85,27.03,26.82,27.03,2094,0
+NSA_A.US,D,20200903,000000,26.81,26.81,26.5,26.5,2708,0
+NSA_A.US,D,20200904,000000,26.65,26.664,26.51,26.51,2727,0
+NSA_A.US,D,20200908,000000,26.91,26.91,26.91,26.91,1314,0
+NSA_A.US,D,20200909,000000,26.67,26.96,26.65,26.96,5722,0
+NSA_A.US,D,20200910,000000,26.67,27.073,26.57,26.64,39553,0
+NSA_A.US,D,20200911,000000,26.65,26.8441,26.65,26.66,3215,0
+NSA_A.US,D,20200914,000000,26.52,26.525,26.42,26.515,4472,0
+NSA_A.US,D,20200915,000000,26.57,26.7903,26.57,26.78,10858,0
+NSA_A.US,D,20200916,000000,26.75,26.88,26.74,26.87,7026,0
+NSA_A.US,D,20200917,000000,26.7192,26.7192,26.7,26.7,2637,0
+NSA_A.US,D,20200918,000000,26.8,26.9061,26.6945,26.87,4253,0
+NSA_A.US,D,20200921,000000,26.6266,26.97,26.6,26.95,4506,0
+NSA_A.US,D,20200922,000000,27,27,27,27,851,0
+NSA_A.US,D,20200923,000000,27.09,27.09,26.58,26.7,8581,0
+NSA_A.US,D,20200924,000000,26.49,26.775,26.48,26.775,5568,0
+NSA_A.US,D,20200925,000000,26.8839,27.08,26.7,26.9,6241,0
+NSA_A.US,D,20200928,000000,26.878,27.0756,26.6817,26.84,5584,0
+NSA_A.US,D,20200929,000000,26.7995,27.09,26.7995,27.09,8792,0
+NSA_A.US,D,20200930,000000,27.1,27.1,26.49,26.49,123008,0
+NSA_A.US,D,20201001,000000,26.72,26.82,26.58,26.73,6148,0
+NSA_A.US,D,20201002,000000,26.61,26.78,26.585,26.73,7686,0
+NSA_A.US,D,20201005,000000,26.73,26.8315,26.57,26.704,7452,0
+NSA_A.US,D,20201006,000000,26.88,26.88,26.6,26.6,7048,0
+NSA_A.US,D,20201007,000000,26.635,26.71,26.41,26.45,6307,0
+NSA_A.US,D,20201008,000000,26.77,26.81,26.59,26.81,5401,0
+NSA_A.US,D,20201009,000000,26.585,26.65,26.36,26.64,12057,0
+NSA_A.US,D,20201012,000000,26.4,26.88,26.4,26.88,3048,0
+NSA_A.US,D,20201013,000000,26.84,27.09,26.51,26.51,8824,0
+NSA_A.US,D,20201014,000000,26.6,26.6803,26.57,26.59,10024,0
+NSA_A.US,D,20201015,000000,26.44,26.68,26.44,26.66,10519,0
+NSA_A.US,D,20201016,000000,26.6347,26.6347,26.27,26.27,14594,0
+NSA_A.US,D,20201019,000000,26.33,26.35,26.25,26.25,7196,0
+NSA_A.US,D,20201020,000000,26.415,26.5,26.4,26.41,1996,0
+NSA_A.US,D,20201021,000000,26.3112,26.37,25.95,26,8609,0
+NSA_A.US,D,20201022,000000,26.25,26.295,26.25,26.29,2962,0
+NSA_A.US,D,20201023,000000,26.46,26.76,26.43,26.6406,4295,0
+NSA_A.US,D,20201026,000000,26.62,26.62,26.4,26.62,76702,0
+NSA_A.US,D,20201027,000000,26.5435,26.5435,26.31,26.31,7786,0
+NSA_A.US,D,20201028,000000,26.3255,26.3255,25.99,26,6629,0
+NSA_A.US,D,20201029,000000,26.069,26.0985,26.0001,26.016,3972,0
+NSA_A.US,D,20201030,000000,26.3589,26.3589,25.91,26.22,20067,0
+NSA_A.US,D,20201102,000000,25.7482,26.505,25.7482,26.14,6776,0
+NSA_A.US,D,20201103,000000,27.053,27.053,25.9,25.97,11176,0
+NSA_A.US,D,20201104,000000,26.45,26.905,26.235,26.5,14053,0
+NSA_A.US,D,20201105,000000,26.5747,26.6088,26,26.1,28569,0
+NSA_A.US,D,20201106,000000,26.425,26.425,25.83,25.84,18301,0
+NSA_A.US,D,20201109,000000,26.02,26.519,25.9,26.24,9465,0
+NSA_A.US,D,20201110,000000,26.04,26.39,26.04,26.35,6809,0
+NSA_A.US,D,20201111,000000,26.48,26.48,26.0601,26.39,19267,0
+NSA_A.US,D,20201112,000000,26.319,26.32,25.89,26.17,49035,0
+NSA_A.US,D,20201113,000000,26.0301,26.32,26.0301,26.32,2376,0
+NSA_A.US,D,20201116,000000,26.35,26.35,25.975,26.09,57231,0
+NSA_A.US,D,20201117,000000,26.1,26.22,26.07,26.1,25994,0
+NSA_A.US,D,20201118,000000,26.28,26.439,26.2,26.2,7127,0
+NSA_A.US,D,20201119,000000,26.273,26.38,26.09,26.23,22400,0
+NSA_A.US,D,20201120,000000,26.186,26.186,26.1,26.1,61715,0
+NSA_A.US,D,20201123,000000,26.34,26.67,26.34,26.54,19293,0
+NSA_A.US,D,20201124,000000,26.61,26.66,26.61,26.66,1595,0
+NSA_A.US,D,20201125,000000,26.5067,26.65,26.4076,26.65,2357,0
+NSA_A.US,D,20201127,000000,26.4765,26.61,26.4765,26.61,908,0
+NSA_A.US,D,20201130,000000,26.33,26.69,26.25,26.64,7097,0
+NSA_A.US,D,20201201,000000,26.6207,26.82,26.6207,26.82,3504,0
+NSA_A.US,D,20201202,000000,26.69,26.735,26.6378,26.735,1655,0
+NSA_A.US,D,20201203,000000,26.905,26.9634,26.905,26.9634,1249,0
+NSA_A.US,D,20201204,000000,26.9958,27.06,26.9958,27.06,2308,0
+NSA_A.US,D,20201207,000000,27.0495,27.17,26.83,27.17,2606,0
+NSA_A.US,D,20201208,000000,27.0005,27.19,27.0005,27.19,1891,0
+NSA_A.US,D,20201209,000000,27.13,27.34,27.13,27.34,2699,0
+NSA_A.US,D,20201210,000000,27.34,27.34,27.26,27.26,5617,0
+NSA_A.US,D,20201211,000000,27.03,27.185,27.02,27.075,5204,0
+NSA_A.US,D,20201214,000000,27.3,27.33,27.0477,27.0477,2110,0
+NSA_A.US,D,20201215,000000,27,27,26.44,26.45,11209,0
+NSA_A.US,D,20201216,000000,26.5963,26.5963,26.39,26.4,13049,0
+NSA_A.US,D,20201217,000000,26.6993,26.6993,26.44,26.49,13576,0
+NSA_A.US,D,20201218,000000,26.4961,26.4961,26.431,26.46,3495,0
+NSA_A.US,D,20201221,000000,26.35,26.4,26.27,26.4,4908,0
+NSA_A.US,D,20201222,000000,26.36,26.39,26.3,26.375,7134,0
+NSA_A.US,D,20201223,000000,26.41,26.41,26.385,26.385,1216,0
+NSA_A.US,D,20201224,000000,26.38,26.51,26.3,26.51,1731,0
+NSA_A.US,D,20201228,000000,26.45,26.51,26.33,26.34,11149,0
+NSA_A.US,D,20201229,000000,26.42,26.42,26.35,26.36,1892,0
+NSA_A.US,D,20201230,000000,26.3,26.39,26.13,26.37,16775,0
+NSA_A.US,D,20201231,000000,26.47,26.47,26.07,26.39,24664,0
+NSA_A.US,D,20210104,000000,26.22,26.4075,26.22,26.375,27935,0
+NSA_A.US,D,20210105,000000,26.18,26.73,26.18,26.73,7974,0
+NSA_A.US,D,20210106,000000,26.5,26.8,26.4,26.8,95888,0
+NSA_A.US,D,20210107,000000,26.55,26.81,26.55,26.785,5502,0
+NSA_A.US,D,20210108,000000,26.52,26.865,26.52,26.6109,9812,0
+NSA_A.US,D,20210111,000000,26.44,26.4979,26.2,26.3201,14891,0
+NSA_A.US,D,20210112,000000,26.32,26.375,26.175,26.375,16133,0
+NSA_A.US,D,20210113,000000,26.76,26.87,26.66,26.71,4426,0
+NSA_A.US,D,20210114,000000,26.79,26.79,26.6,26.62,6955,0
+NSA_A.US,D,20210115,000000,26.6,26.75,26.45,26.67,74450,0
+NSA_A.US,D,20210119,000000,26.787,26.8,26.67,26.745,5314,0
+NSA_A.US,D,20210120,000000,26.22,26.8292,26.06,26.76,7416,0
+NSA_A.US,D,20210121,000000,26.38,26.72,26.3,26.644,6081,0
+NSA_A.US,D,20210122,000000,26.6,26.64,26.29,26.4789,3929,0
+NSA_A.US,D,20210125,000000,26.51,26.6,26.29,26.6,22890,0
+NSA_A.US,D,20210126,000000,26.61,26.62,26.335,26.6,3091,0
+NSA_A.US,D,20210127,000000,26.65,26.88,26.4293,26.43,11173,0
+NSA_A.US,D,20210128,000000,26.36,26.5,26.36,26.44,4777,0
+NSA_A.US,D,20210129,000000,26.55,26.62,26.38,26.54,18739,0
+NSA_A.US,D,20210201,000000,26.7,26.8,26.7,26.7176,5541,0
+NSA_A.US,D,20210202,000000,26.81,26.9004,26.74,26.8364,2347,0
+NSA_A.US,D,20210203,000000,26.505,26.73,26.5,26.51,3769,0
+NSA_A.US,D,20210204,000000,26.72,26.72,26.51,26.51,2146,0
+NSA_A.US,D,20210205,000000,26.51,26.75,26.38,26.72,3541,0
+NSA_A.US,D,20210208,000000,26.7455,26.7455,26.563,26.72,2290,0
+NSA_A.US,D,20210209,000000,26.5,26.71,26.5,26.68,5869,0
+NSA_A.US,D,20210210,000000,26.519,26.74,26.519,26.74,3859,0
+NSA_A.US,D,20210211,000000,26.72,26.8,26.55,26.55,209575,0
+NSA_A.US,D,20210212,000000,26.73,26.73,26.01,26.39,8746,0
+NSA_A.US,D,20210216,000000,26.12,26.465,26.01,26.01,21483,0
+NSA_A.US,D,20210217,000000,26.075,26.3,26.075,26.08,17707,0
+NSA_A.US,D,20210218,000000,26.05,26.08,25.9,26.03,13524,0
+NSA_A.US,D,20210219,000000,26.0345,26.05,26.0345,26.05,7533,0
+NSA_A.US,D,20210222,000000,26.09,26.215,25.92,26.11,10118,0
+NSA_A.US,D,20210223,000000,26.09,26.2221,26.09,26.21,6773,0
+NSA_A.US,D,20210224,000000,25.93,26.18,25.9,26.05,18563,0
+NSA_A.US,D,20210225,000000,26,26.21,25.91,25.91,9272,0
+NSA_A.US,D,20210226,000000,26.17,26.5,25.88,26.5,12293,0
+NSA_A.US,D,20210301,000000,26.302,26.302,26.15,26.15,3481,0
+NSA_A.US,D,20210302,000000,26.15,26.4462,26.15,26.35,5380,0
+NSA_A.US,D,20210303,000000,26.05,26.66,26.05,26.66,3710,0
+NSA_A.US,D,20210304,000000,26.68,26.68,26.5016,26.5016,1686,0
+NSA_A.US,D,20210305,000000,26.52,26.605,26.35,26.37,9819,0
+NSA_A.US,D,20210308,000000,26.37,26.7,26.35,26.7,16741,0
+NSA_A.US,D,20210309,000000,26.72,26.72,26.72,26.72,1989,0
+NSA_A.US,D,20210310,000000,26.705,26.93,26.705,26.92,3309,0
+NSA_A.US,D,20210311,000000,26.98,27.1661,26.9207,27.1,3561,0
+NSA_A.US,D,20210312,000000,26.34,26.51,26.3,26.51,5903,0
+NSA_A.US,D,20210315,000000,26.43,26.43,26.38,26.38,6860,0
+NSA_A.US,D,20210316,000000,26.32,27.15,26.306,26.7,18898,0
+NSA_A.US,D,20210317,000000,26.89,26.89,26.49,26.54,3669,0
+NSA_A.US,D,20210318,000000,26.34,26.48,26.34,26.48,7957,0
+NSA_A.US,D,20210319,000000,26.34,26.3555,26.26,26.325,2069,0
+NSA_A.US,D,20210322,000000,26.33,26.5115,26.33,26.37,9328,0
+NSA_A.US,D,20210323,000000,26.385,26.4757,26.3,26.38,2145,0
+NSA_A.US,D,20210324,000000,26.4969,26.56,26.16,26.47,9453,0
+NSA_A.US,D,20210325,000000,26.46,26.58,26.46,26.58,1788,0
+NSA_A.US,D,20210326,000000,26.455,26.65,26.16,26.4431,5929,0
+NSA_A.US,D,20210329,000000,26.3,26.69,26.17,26.48,10306,0
+NSA_A.US,D,20210330,000000,26.3162,26.56,26.3162,26.5575,2955,0
+NSA_A.US,D,20210331,000000,26.67,26.7554,26.3,26.42,7099,0
+NSA_A.US,D,20210401,000000,26.51,26.83,26.4,26.83,3899,0
+NSA_A.US,D,20210405,000000,26.68,27,26.68,27,4907,0
+NSA_A.US,D,20210406,000000,26.9782,27.25,26.9782,27.23,8780,0
+NSA_A.US,D,20210407,000000,27.43,27.52,27.17,27.17,26996,0
+NSA_A.US,D,20210408,000000,27.44,27.47,27.18,27.18,12424,0
+NSA_A.US,D,20210409,000000,27.14,27.3,26.58,26.61,46207,0
+NSA_A.US,D,20210412,000000,27.1241,27.1241,26.61,26.709,5767,0
+NSA_A.US,D,20210413,000000,26.75,27.0437,26.71,26.83,5679,0
+NSA_A.US,D,20210414,000000,26.71,26.998,26.71,26.77,4231,0
+NSA_A.US,D,20210415,000000,26.94,26.94,26.75,26.8186,29556,0
+NSA_A.US,D,20210416,000000,26.75,27.1,26.75,27.07,8098,0
+NSA_A.US,D,20210419,000000,26.8618,27.1617,26.7929,26.97,1516,0
+NSA_A.US,D,20210420,000000,27.25,27.25,26.798,27.025,3360,0
+NSA_A.US,D,20210421,000000,26.87,26.87,26.74,26.83,1876,0
+NSA_A.US,D,20210422,000000,26.8099,26.8099,26.66,26.66,4535,0
+NSA_A.US,D,20210423,000000,26.72,26.78,26.7,26.77,12736,0
+NSA_A.US,D,20210426,000000,26.771,26.9189,26.68,26.9189,14364,0
+NSA_A.US,D,20210427,000000,26.77,26.95,26.66,26.77,35613,0
+NSA_A.US,D,20210428,000000,26.8095,26.95,26.65,26.73,12058,0
+NSA_A.US,D,20210429,000000,26.65,26.8074,26.63,26.8074,4980,0
+NSA_A.US,D,20210430,000000,26.65,26.66,26.51,26.65,20017,0
+NSA_A.US,D,20210503,000000,26.7007,26.95,26.6,26.95,6531,0
+NSA_A.US,D,20210504,000000,26.705,27.05,26.705,27.05,4885,0
+NSA_A.US,D,20210505,000000,26.99,27.0796,26.99,27.0796,746,0
+NSA_A.US,D,20210506,000000,27.053,27.053,26.7055,26.8,4163,0
+NSA_A.US,D,20210507,000000,26.86,27.1492,26.8,26.86,4947,0
+NSA_A.US,D,20210511,000000,26.4727,27.0561,26.33,26.46,8064,0
+NSA_A.US,D,20210512,000000,26.44,26.5399,26.17,26.23,10303,0
+NSA_A.US,D,20210513,000000,26.6,26.61,26.3842,26.53,3191,0
+NSA_A.US,D,20210514,000000,26.65,26.65,26.26,26.4353,1890,0
+NSA_A.US,D,20210517,000000,26.48,26.61,26.48,26.6091,1995,0
+NSA_A.US,D,20210518,000000,26.4951,26.63,26.33,26.39,8196,0
+NSA_A.US,D,20210519,000000,26.385,26.73,26.365,26.72,11789,0
+NSA_A.US,D,20210520,000000,26.7201,26.99,26.72,26.91,5572,0
+NSA_A.US,D,20210521,000000,26.785,26.99,26.6821,26.9483,3777,0
+NSA_A.US,D,20210524,000000,27.04,27.11,26.73,26.91,11040,0
+NSA_A.US,D,20210525,000000,27.1099,27.1099,26.7986,26.8229,5645,0
+NSA_A.US,D,20210526,000000,26.8806,26.8806,26.74,26.7465,1723,0
+NSA_A.US,D,20210527,000000,26.7063,27.0968,26.6927,26.78,11805,0
+NSA_A.US,D,20210528,000000,26.897,26.897,26.6609,26.75,6825,0
+NSA_A.US,D,20210601,000000,27.0191,27.0191,26.8731,26.9,4973,0
+NSA_A.US,D,20210602,000000,27.07,27.07,26.7492,26.75,26149,0
+NSA_A.US,D,20210603,000000,26.74,26.75,26.7304,26.75,3023,0
+NSA_A.US,D,20210604,000000,26.835,26.835,26.62,26.73,3618,0
+NSA_A.US,D,20210607,000000,26.7,26.935,26.547,26.61,8673,0
+NSA_A.US,D,20210608,000000,26.72,26.72,26.64,26.65,1221,0
+NSA_A.US,D,20210609,000000,26.75,26.78,26.75,26.7775,7552,0
+NSA_A.US,D,20210610,000000,26.8845,26.8845,26.75,26.75,9599,0
+NSA_A.US,D,20210611,000000,26.93,26.93,26.84,26.84,2177,0
+NSA_A.US,D,20210614,000000,26.75,26.88,26.75,26.87,13734,0
+NSA_A.US,D,20210615,000000,26.88,26.88,26.75,26.85,6053,0
+NSA_A.US,D,20210616,000000,26.82,26.88,26.67,26.8,23099,0
+NSA_A.US,D,20210617,000000,26.85,26.99,26.751,26.855,7759,0
+NSA_A.US,D,20210618,000000,26.9268,26.94,26.77,26.94,1425,0
+NSA_A.US,D,20210621,000000,26.85,26.85,26.805,26.84,3407,0
+NSA_A.US,D,20210622,000000,26.8183,26.95,26.75,26.95,3071,0
+NSA_A.US,D,20210623,000000,26.86,26.86,26.7803,26.85,2863,0
+NSA_A.US,D,20210624,000000,26.97,26.97,26.75,26.76,7884,0
+NSA_A.US,D,20210625,000000,26.5949,26.75,26.41,26.51,13193,0
+NSA_A.US,D,20210628,000000,26.58,26.63,26.36,26.53,9073,0
+NSA_A.US,D,20210629,000000,26.498,26.69,26.42,26.42,6867,0
+NSA_A.US,D,20210630,000000,26.82,27,26.4935,27,19368,0
+NSA_A.US,D,20210701,000000,27,27,26.72,26.72,3066,0
+NSA_A.US,D,20210702,000000,26.9,26.92,26.8701,26.89,7154,0
+NSA_A.US,D,20210706,000000,26.65,26.89,26.65,26.82,8160,0
+NSA_A.US,D,20210707,000000,26.869,27.13,26.8497,27.13,4440,0
+NSA_A.US,D,20210708,000000,26.99,27,26.9401,27,3020,0
+NSA_A.US,D,20210709,000000,26.9664,26.9664,26.85,26.85,1565,0
+NSA_A.US,D,20210712,000000,26.9,26.9,26.84,26.85,2933,0
+NSA_A.US,D,20210713,000000,27,27,26.58,26.58,3399,0
+NSA_A.US,D,20210714,000000,26.8,26.8479,26.6832,26.8479,2161,0
+NSA_A.US,D,20210715,000000,26.85,26.85,26.5954,26.7329,1669,0
+NSA_A.US,D,20210716,000000,26.7401,26.76,26.6999,26.6999,2227,0
+NSA_A.US,D,20210719,000000,26.6,26.64,26.469,26.469,3423,0
+NSA_A.US,D,20210720,000000,26.4559,26.51,26.29,26.41,4835,0
+NSA_A.US,D,20210721,000000,26.4339,26.5545,26.3,26.42,3395,0
+NSA_A.US,D,20210722,000000,26.5,26.548,26.4111,26.42,2297,0
+NSA_A.US,D,20210723,000000,26.6,26.6,26.52,26.54,1787,0
+NSA_A.US,D,20210726,000000,26.36,26.65,26.35,26.355,3791,0
+NSA_A.US,D,20210727,000000,26.63,26.63,26.26,26.36,6912,0
+NSA_A.US,D,20210728,000000,26.38,26.48,26.235,26.235,1594,0
+NSA_A.US,D,20210729,000000,26.42,26.53,26.1701,26.5,9754,0
+NSA_A.US,D,20210730,000000,26.51,26.9198,26.51,26.82,3432,0
+NSA_A.US,D,20210802,000000,26.63,26.93,26.63,26.93,2730,0
+NSA_A.US,D,20210803,000000,26.89,26.89,26.7,26.86,5388,0
+NSA_A.US,D,20210804,000000,26.87,26.9232,26.7682,26.8,6123,0
+NSA_A.US,D,20210805,000000,26.8957,27,26.82,26.88,5816,0
+NSA_A.US,D,20210806,000000,26.9876,26.99,26.82,26.99,5281,0
+NSA_A.US,D,20210809,000000,26.6748,26.9672,26.6748,26.8882,2454,0
+NSA_A.US,D,20210810,000000,26.77,26.77,26.7674,26.7674,1083,0
+NSA_A.US,D,20210811,000000,26.75,26.8,26.7081,26.8,3297,0
+NSA_A.US,D,20210812,000000,26.785,26.98,26.75,26.98,3801,0
+NSA_A.US,D,20210813,000000,26.82,26.84,26.8107,26.8232,10313,0
+NSA_A.US,D,20210816,000000,26.853,26.853,26.64,26.81,2342,0
+NSA_A.US,D,20210817,000000,26.9,26.9,26.675,26.675,2252,0
+NSA_A.US,D,20210818,000000,26.56,26.84,26.56,26.84,1797,0
+NSA_A.US,D,20210819,000000,26.63,26.9062,26.63,26.755,2662,0
+NSA_A.US,D,20210820,000000,26.93,26.9399,26.87,26.9046,4949,0
+NSA_A.US,D,20210823,000000,26.73,26.73,26.5377,26.6772,1125,0
+NSA_A.US,D,20210824,000000,26.52,26.94,26.52,26.75,4498,0
+NSA_A.US,D,20210825,000000,26.7062,26.94,26.675,26.75,2672,0
+NSA_A.US,D,20210826,000000,26.725,26.8224,26.725,26.75,928,0
+NSA_A.US,D,20210827,000000,26.6673,26.94,26.6673,26.8,2031,0
+NSA_A.US,D,20210830,000000,26.71,27,26.71,26.94,6247,0
+NSA_A.US,D,20210831,000000,26.99,26.99,26.96,26.99,2170,0
+NSA_A.US,D,20210901,000000,26.9592,27,26.9592,27,6518,0
+NSA_A.US,D,20210902,000000,27,27,26.81,26.98,6361,0
+NSA_A.US,D,20210903,000000,26.875,27,26.8034,26.95,1671,0
+NSA_A.US,D,20210907,000000,26.9977,26.9977,26.7173,26.77,11100,0
+NSA_A.US,D,20210908,000000,26.86,26.9318,26.6401,26.82,25651,0
+NSA_A.US,D,20210909,000000,26.94,26.95,26.94,26.95,1065,0
+NSA_A.US,D,20210910,000000,26.99,27.25,26.748,27.25,19361,0
+NSA_A.US,D,20210913,000000,27.2,27.22,26.73,27.1473,8651,0
+NSA_A.US,D,20210914,000000,26.67,26.67,26.65,26.66,1400,0
+NSA_A.US,D,20210915,000000,26.86,26.86,26.5503,26.59,13232,0
+NSA_A.US,D,20210916,000000,26.7,26.7,26.6,26.65,14404,0
+NSA_A.US,D,20210917,000000,26.6984,26.6984,26.602,26.602,3509,0
+NSA_A.US,D,20210920,000000,26.3137,26.6,26.3137,26.6,1391,0
+NSA_A.US,D,20210921,000000,26.3592,26.5775,26.2973,26.39,13767,0
+NSA_A.US,D,20210922,000000,26.485,26.54,26.485,26.53,35315,0
+NSA_A.US,D,20210923,000000,26.53,26.61,26.34,26.49,11177,0
+NSA_A.US,D,20210924,000000,26.5,26.5,26.39,26.39,964,0
+NSA_A.US,D,20210927,000000,26.3159,26.43,26.28,26.42,7334,0
+NSA_A.US,D,20210928,000000,26.39,26.39,26.2511,26.2843,3673,0
+NSA_A.US,D,20210929,000000,26.34,26.34,26.25,26.25,6035,0
+NSA_A.US,D,20210930,000000,26.4,26.5,26.0332,26.21,26743,0
+NSA_A.US,D,20211001,000000,26.28,26.3374,26.14,26.17,4384,0
+NSA_A.US,D,20211004,000000,26.05,26.05,25.9188,26.01,15253,0
+NSA_A.US,D,20211005,000000,26.3599,26.3599,25.87,25.94,66533,0
+NSA_A.US,D,20211006,000000,25.93,26.22,25.93,26.13,12886,0
+NSA_A.US,D,20211007,000000,26.06,26.145,25.85,25.91,19187,0
+NSA_A.US,D,20211008,000000,25.85,25.85,25.71,25.75,43601,0
+NSA_A.US,D,20211011,000000,25.74,25.85,25.71,25.75,7816,0
+NSA_A.US,D,20211012,000000,25.8,25.9,25.7,25.77,24063,0
+NSA_A.US,D,20211013,000000,25.85,25.98,25.8,25.92,13946,0
+NSA_A.US,D,20211014,000000,25.98,26.15,25.98,26.11,16342,0
+NSA_A.US,D,20211015,000000,26.155,26.3043,26.155,26.175,1099,0
+NSA_A.US,D,20211018,000000,26.1964,26.29,26.04,26.1,14579,0
+NSA_A.US,D,20211019,000000,26.0785,26.1339,25.975,26.07,2358,0
+NSA_A.US,D,20211020,000000,26.05,26.19,26.05,26.12,25032,0
+NSA_A.US,D,20211021,000000,26.21,26.24,25.97,26.055,7191,0
+NSA_A.US,D,20211022,000000,26.2277,26.2277,25.955,25.955,4178,0
+NSA_A.US,D,20211025,000000,26.07,26.08,25.96,26.05,7578,0
+NSA_A.US,D,20211026,000000,25.9101,26.1,25.9101,26.1,4938,0
+NSA_A.US,D,20211027,000000,26.1245,26.1245,26.1245,26.1245,1415,0
+NSA_A.US,D,20211028,000000,25.99,26.18,25.99,26.12,11042,0
+NSA_A.US,D,20211029,000000,26.27,26.77,26.0062,26.49,26763,0
+NSA_A.US,D,20211101,000000,26.58,26.895,26.53,26.775,18544,0
+NSA_A.US,D,20211102,000000,26.9349,26.9349,26.58,26.77,6737,0
+NSA_A.US,D,20211103,000000,26.6363,26.93,26.6363,26.93,2944,0
+NSA_A.US,D,20211104,000000,27.06,27.06,26.8,26.82,8026,0
+NSA_A.US,D,20211105,000000,26.8,26.82,26.619,26.67,13494,0
+NSA_A.US,D,20211108,000000,26.51,26.51,26.4023,26.46,31965,0
+NSA_A.US,D,20211109,000000,26.48,26.48,26.14,26.2,8955,0
+NSA_A.US,D,20211110,000000,26.1,26.2109,25.95,25.95,30821,0
+NSA_A.US,D,20211111,000000,25.8601,25.9408,25.85,25.85,4976,0
+NSA_A.US,D,20211112,000000,25.86,25.94,25.84,25.85,12108,0
+NSA_A.US,D,20211115,000000,25.965,25.965,25.8034,25.8034,7257,0
+NSA_A.US,D,20211116,000000,26.06,26.06,25.9,26.0473,4502,0
+NSA_A.US,D,20211117,000000,25.9,26.04,25.7869,26.04,11716,0
+NSA_A.US,D,20211118,000000,26.12,26.255,25.762,26.255,24264,0
+NSA_A.US,D,20211119,000000,26.4084,26.51,26.2603,26.2603,4548,0
+NSA_A.US,D,20211122,000000,25.95,26.3904,25.94,26.24,2823,0
+NSA_A.US,D,20211123,000000,26.47,26.47,25.7501,26.01,4091,0
+NSA_A.US,D,20211124,000000,26.13,26.1855,25.97,25.97,1779,0
+NSA_A.US,D,20211126,000000,26.1525,26.1525,26.1525,26.1525,785,0
+NSA_A.US,D,20211129,000000,26.17,26.17,25.4657,26.14,6128,0
+NSA_A.US,D,20211130,000000,25.82,26,25.775,25.85,5405,0
+NSA_A.US,D,20211201,000000,26.01,26.1236,25.8388,25.8565,6507,0
+NSA_A.US,D,20211202,000000,25.71,26.1115,25.7016,25.83,6527,0
+NSA_A.US,D,20211203,000000,25.91,25.91,25.61,25.68,5876,0
+NSA_A.US,D,20211206,000000,25.81,25.8563,25.73,25.73,6109,0
+NSA_A.US,D,20211207,000000,25.81,25.97,25.7292,25.8257,13204,0
+NSA_A.US,D,20211208,000000,25.82,26.06,25.82,25.94,5722,0
+NSA_A.US,D,20211209,000000,25.89,25.99,25.8,25.8,3126,0
+NSA_A.US,D,20211210,000000,25.8145,25.94,25.66,25.8401,8293,0
+NSA_A.US,D,20211213,000000,25.85,26.05,25.85,25.9225,14839,0
+NSA_A.US,D,20211214,000000,25.5,25.84,25.5,25.55,7849,0
+NSA_A.US,D,20211215,000000,25.5954,25.64,25.55,25.6,6275,0
+NSA_A.US,D,20211216,000000,25.55,25.8059,25.55,25.79,13207,0
+NSA_A.US,D,20211217,000000,25.69,25.69,25.5425,25.5425,58034,0
+NSA_A.US,D,20211220,000000,25.6981,25.6981,25.51,25.6888,7943,0
+NSA_A.US,D,20211221,000000,25.678,25.68,25.59,25.68,5403,0
+NSA_A.US,D,20211222,000000,25.7177,25.7177,25.7094,25.7163,3774,0
+NSA_A.US,D,20211223,000000,25.6001,25.7713,25.6,25.7709,3129,0
+NSA_A.US,D,20211227,000000,25.711,25.8874,25.66,25.66,4038,0
+NSA_A.US,D,20211228,000000,25.65,25.84,25.65,25.7,5912,0
+NSA_A.US,D,20211229,000000,25.67,25.9,25.67,25.9,15487,0
+NSA_A.US,D,20211230,000000,25.93,26,25.81,25.89,8187,0
+NSA_A.US,D,20211231,000000,25.99,26.03,25.783,26.03,2923,0
+NSA_A.US,D,20220103,000000,25.9799,26.0295,25.86,26.0295,5811,0
+NSA_A.US,D,20220104,000000,25.9226,25.9226,25.6962,25.6962,1976,0
+NSA_A.US,D,20220105,000000,25.7,26.04,25.7,25.9,17303,0
+NSA_A.US,D,20220106,000000,25.87,26.01,25.77,25.8829,3446,0
+NSA_A.US,D,20220107,000000,26.01,26.04,25.9475,26.04,4130,0
+NSA_A.US,D,20220110,000000,25.95,25.95,25.7,25.8242,13996,0
+NSA_A.US,D,20220111,000000,25.88,25.88,25.8128,25.88,2492,0
+NSA_A.US,D,20220112,000000,25.8411,25.99,25.74,25.8235,10887,0
+NSA_A.US,D,20220113,000000,25.9,26.05,25.7638,26.03,21371,0
+NSA_A.US,D,20220114,000000,25.99,26,25.7719,26,3623,0
+NSA_A.US,D,20220118,000000,25.9,26.1,25.9,25.95,19769,0
+NSA_A.US,D,20220119,000000,26.12,26.12,25.85,25.94,27276,0
+NSA_A.US,D,20220120,000000,25.99,25.99,25.8475,25.8546,5671,0
+NSA_A.US,D,20220121,000000,25.85,25.99,25.7,25.775,16557,0
+NSA_A.US,D,20220124,000000,25.7054,25.7054,25.25,25.57,47211,0
+NSA_A.US,D,20220125,000000,25.68,25.9,25.59,25.59,36089,0
+NSA_A.US,D,20220126,000000,25.75,25.89,25.49,25.49,8375,0
+NSA_A.US,D,20220127,000000,25.5,25.5201,25.3,25.3,4589,0
+NSA_A.US,D,20220128,000000,25.4475,25.545,25.3,25.32,6837,0
+NSA_A.US,D,20220131,000000,25.69,26,25.38,25.89,24405,0
+NSA_A.US,D,20220201,000000,25.85,26.05,25.5817,25.93,8695,0
+NSA_A.US,D,20220202,000000,25.85,26.0145,25.7,25.73,10558,0
+NSA_A.US,D,20220203,000000,25.66,25.8313,25.5301,25.8313,2693,0
+NSA_A.US,D,20220204,000000,25.6,25.74,25.4,25.47,10408,0
+NSA_A.US,D,20220207,000000,25.654,25.654,25.4,25.5,68971,0
+NSA_A.US,D,20220208,000000,25.44,25.85,25.43,25.44,6326,0
+NSA_A.US,D,20220209,000000,25.7806,25.8,25.44,25.53,2835,0
+NSA_A.US,D,20220210,000000,25.715,25.74,25.4,25.61,7028,0
+NSA_A.US,D,20220211,000000,25.41,25.56,25.09,25.1945,10385,0
+NSA_A.US,D,20220214,000000,25.61,25.61,25.11,25.19,22606,0
+NSA_A.US,D,20220215,000000,25.1,25.2604,25,25.06,106348,0
+NSA_A.US,D,20220216,000000,25.09,25.2,25.09,25.15,49716,0
+NSA_A.US,D,20220217,000000,25.22,25.5,25.2,25.46,27341,0
+NSA_A.US,D,20220218,000000,25.49,25.77,25.14,25.15,10448,0
+NSA_A.US,D,20220222,000000,25.18,25.47,25.13,25.14,7544,0
+NSA_A.US,D,20220223,000000,25.375,25.375,25.195,25.195,6209,0
+NSA_A.US,D,20220224,000000,25.13,25.3767,25.06,25.22,30904,0
+NSA_A.US,D,20220225,000000,25.22,25.3,25.22,25.27,13437,0
+NSA_A.US,D,20220228,000000,25.25,25.63,25.11,25.11,49928,0
+NSA_A.US,D,20220301,000000,25.19,25.4713,25.19,25.31,12039,0
+NSA_A.US,D,20220302,000000,25.3,25.4,25.19,25.31,128556,0
+NSA_A.US,D,20220303,000000,25.435,25.4429,25.3901,25.3901,1527,0
+NSA_A.US,D,20220304,000000,25.5765,25.5765,25.2725,25.2725,8069,0
+NSA_A.US,D,20220307,000000,25.32,25.4676,25.2991,25.37,5052,0
+NSA_A.US,D,20220308,000000,25.37,25.5,25.2301,25.5,10828,0
+NSA_A.US,D,20220309,000000,25.49,25.51,25.2309,25.24,3472,0
+NSA_A.US,D,20220310,000000,25.27,25.466,25.26,25.28,5324,0
+NSA_A.US,D,20220311,000000,25.365,25.4353,25.365,25.41,8472,0
+NSA_A.US,D,20220314,000000,25.0001,25.48,25.0001,25.48,37231,0
+NSA_A.US,D,20220315,000000,25.34,25.52,25.34,25.52,4334,0
+NSA_A.US,D,20220316,000000,25.4981,25.4981,25.37,25.37,2313,0
+NSA_A.US,D,20220317,000000,25.48,25.51,25.3525,25.4,7021,0
+NSA_A.US,D,20220318,000000,25.39,25.5,25.39,25.3925,2219,0
+NSA_A.US,D,20220321,000000,25.4,25.41,25.3806,25.4,3723,0
+NSA_A.US,D,20220322,000000,25.54,25.55,25.35,25.5,6111,0
+NSA_A.US,D,20220323,000000,25.35,25.35,25.17,25.26,9009,0
+NSA_A.US,D,20220324,000000,25.26,25.394,25.25,25.3,5777,0
+NSA_A.US,D,20220325,000000,25.3,25.3,25,25.03,5973,0
+NSA_A.US,D,20220328,000000,25.08,25.2,25.08,25.2,1854,0
+NSA_A.US,D,20220329,000000,25.2999,25.4,25.21,25.4,10315,0
+NSA_A.US,D,20220330,000000,25.94,25.94,25.26,25.5235,3006,0
+NSA_A.US,D,20220331,000000,25.68,25.68,25.2897,25.46,4309,0
+NSA_A.US,D,20220401,000000,25.46,25.63,25.2844,25.5,12926,0
+NSA_A.US,D,20220404,000000,25.2945,25.66,25.2601,25.66,3700,0
+NSA_A.US,D,20220405,000000,25.66,25.66,24.81,25.23,51093,0
+NSA_A.US,D,20220406,000000,24.91,25.7604,24.9,25,52409,0
+NSA_A.US,D,20220407,000000,25.155,25.3582,25.02,25.25,11545,0
+NSA_A.US,D,20220408,000000,25.06,25.31,25,25.22,3791,0
+NSA_A.US,D,20220411,000000,25.4,25.4,25.0571,25.33,4443,0
+NSA_A.US,D,20220412,000000,25.25,25.265,25.08,25.14,3517,0
+NSA_A.US,D,20220413,000000,25.1,25.354,25.08,25.095,4045,0
+NSA_A.US,D,20220414,000000,25.2739,25.2739,25.07,25.1,3636,0
+NSA_A.US,D,20220418,000000,25.1,25.21,25.1,25.11,3160,0
+NSA_A.US,D,20220419,000000,25.1216,25.19,25.01,25.03,7704,0
+NSA_A.US,D,20220420,000000,25.1,25.21,25.06,25.09,8236,0
+NSA_A.US,D,20220421,000000,25.03,25.14,24.8,24.95,43240,0
+NSA_A.US,D,20220422,000000,24.99,25.1929,24.8,24.99,18045,0
+NSA_A.US,D,20220425,000000,24.9011,24.9765,24.88,24.97,8539,0
+NSA_A.US,D,20220426,000000,24.88,25,24.88,24.88,21581,0
+NSA_A.US,D,20220427,000000,25,25,24.9,24.95,6494,0
+NSA_A.US,D,20220428,000000,24.9,24.95,24.85,24.95,22089,0
+NSA_A.US,D,20220429,000000,25,25.19,24.9,25.15,38443,0
+NSA_A.US,D,20220502,000000,24.99,24.99,24.8103,24.9,13030,0
+NSA_A.US,D,20220503,000000,24.95,25,24.9,24.9,18602,0
+NSA_A.US,D,20220504,000000,24.9,25.35,24.8674,25.34,18955,0
+NSA_A.US,D,20220505,000000,25.1645,25.1645,24.82,24.9,10676,0
+NSA_A.US,D,20220506,000000,24.9,24.9837,24.41,24.72,15329,0
+NSA_A.US,D,20220509,000000,24.6,24.6,24.1611,24.22,10266,0
+NSA_A.US,D,20220510,000000,24.36,24.39,24.01,24.28,18083,0
+NSA_A.US,D,20220511,000000,24.1,24.15,23.75,24.1,27357,0
+NSA_A.US,D,20220512,000000,24.35,24.69,24.01,24.33,29715,0
+NSA_A.US,D,20220513,000000,24.12,24.47,24.08,24.29,50556,0
+NSA_A.US,D,20220516,000000,24.25,24.4347,24.09,24.43,4216,0
+NSA_A.US,D,20220517,000000,24.35,24.4611,23.88,24.25,33549,0
+NSA_A.US,D,20220518,000000,24.25,24.455,23.92,24.45,24859,0
+NSA_A.US,D,20220519,000000,24.31,24.74,24.2514,24.43,14103,0
+NSA_A.US,D,20220520,000000,24.6749,24.6749,24.26,24.26,5269,0
+NSA_A.US,D,20220523,000000,24.26,24.5178,24.25,24.27,16146,0
+NSA_A.US,D,20220524,000000,24.34,24.4024,24.25,24.25,22776,0
+NSA_A.US,D,20220525,000000,24.31,24.76,24.31,24.4019,11014,0
+NSA_A.US,D,20220526,000000,24.3276,24.88,24.3276,24.4978,9168,0
+NSA_A.US,D,20220527,000000,24.59,25.125,24.59,24.95,6074,0
+NSA_A.US,D,20220531,000000,24.92,24.92,24.64,24.78,47979,0
+NSA_A.US,D,20220601,000000,24.75,25.1166,24.4328,25.1166,38261,0
+NSA_A.US,D,20220602,000000,24.8105,24.99,24.66,24.66,52358,0
+NSA_A.US,D,20220603,000000,24.59,24.63,24.38,24.63,17413,0
+NSA_A.US,D,20220606,000000,24.59,24.675,24.4937,24.5,42490,0
+NSA_A.US,D,20220607,000000,24.5,24.5,24.34,24.47,71945,0
+NSA_A.US,D,20220608,000000,24.45,24.5,24.4,24.47,13798,0
+NSA_A.US,D,20220609,000000,24.34,24.695,24.25,24.58,43464,0
+NSA_A.US,D,20220610,000000,24.5,24.6096,24.2,24.3,37809,0
+NSA_A.US,D,20220613,000000,24.2,24.4876,24.08,24.25,34594,0
+NSA_A.US,D,20220614,000000,24.03,24.2202,24.01,24.09,15711,0
+NSA_A.US,D,20220615,000000,24.23,24.69,24.23,24.5,26182,0
+NSA_A.US,D,20220616,000000,24.43,24.5,24.26,24.28,14512,0
+NSA_A.US,D,20220617,000000,24.4476,24.475,24.3401,24.47,3156,0
+NSA_A.US,D,20220621,000000,24.41,24.75,24.41,24.54,18213,0
+NSA_A.US,D,20220622,000000,24.7104,24.74,24.545,24.65,6294,0
+NSA_A.US,D,20220623,000000,24.75,24.915,24.7001,24.875,5155,0
+NSA_A.US,D,20220624,000000,24.8717,25.03,24.75,25,65350,0
+NSA_A.US,D,20220627,000000,25.03,25.04,24.6233,24.99,31469,0
+NSA_A.US,D,20220628,000000,25.02,25.1758,25,25.01,2872,0
+NSA_A.US,D,20220629,000000,24.84,24.99,24.52,24.75,29723,0
+NSA_A.US,D,20220630,000000,24.91,24.96,24.6292,24.8,6439,0
+NSA_A.US,D,20220701,000000,24.785,25.0756,24.785,24.98,4416,0
+NSA_A.US,D,20220705,000000,25.15,25.24,24.7975,25.21,5786,0
+NSA_A.US,D,20220706,000000,25,25.22,24.8,25.2,3941,0
+NSA_A.US,D,20220707,000000,24.9251,25.18,24.9251,25.18,1859,0
+NSA_A.US,D,20220708,000000,25.0121,25.35,25,25.35,17825,0
+NSA_A.US,D,20220711,000000,25.35,25.55,25.3172,25.55,5667,0
+NSA_A.US,D,20220712,000000,25.5,25.63,25.47,25.6,9915,0
+NSA_A.US,D,20220713,000000,25.46,25.55,25.0818,25.32,9244,0
+NSA_A.US,D,20220714,000000,25.36,25.54,25.355,25.355,3632,0
+NSA_A.US,D,20220715,000000,25.48,25.48,24.98,25.06,37412,0
+NSA_A.US,D,20220718,000000,25.13,25.5292,25.0557,25.221,2401,0
+NSA_A.US,D,20220719,000000,25.0011,25.365,25.0011,25.11,1721,0
+NSA_A.US,D,20220720,000000,25.1422,25.35,25.1422,25.32,1583,0
+NSA_A.US,D,20220721,000000,25.07,25.7,25.03,25.18,78006,0
+NSA_A.US,D,20220722,000000,25.5693,25.5693,25.05,25.08,4083,0
+NSA_A.US,D,20220725,000000,25.08,25.36,25.02,25.35,120563,0
+NSA_A.US,D,20220726,000000,25.336,25.336,25.0633,25.19,19176,0
+NSA_A.US,D,20220727,000000,25.11,25.29,25.0801,25.185,12283,0
+NSA_A.US,D,20220728,000000,25.2184,25.245,25.14,25.14,4967,0
+NSA_A.US,D,20220729,000000,25.16,25.315,25.13,25.2,52107,0
+NSA_A.US,D,20220801,000000,25.325,25.3943,25.2007,25.28,10510,0
+NSA_A.US,D,20220802,000000,25.435,25.5113,25.3,25.4,5711,0
+NSA_A.US,D,20220803,000000,25.4,25.41,25.3,25.4,7710,0
+NSA_A.US,D,20220804,000000,25.11,25.5329,25.11,25.3052,1666,0
+NSA_A.US,D,20220805,000000,25.21,25.54,25.21,25.38,1081,0
+NSA_A.US,D,20220808,000000,25.538,25.538,25.22,25.2639,2929,0
+NSA_A.US,D,20220809,000000,25.11,25.5247,25.11,25.24,8171,0
+NSA_A.US,D,20220810,000000,25.34,25.52,25.34,25.49,4304,0
+NSA_A.US,D,20220811,000000,25.2001,25.5,25.2001,25.4622,1768,0
+NSA_A.US,D,20220812,000000,25.45,25.48,25.3304,25.4516,6858,0
+NSA_A.US,D,20220815,000000,25.3776,25.5418,25.3776,25.48,4765,0
+NSA_A.US,D,20220816,000000,25.45,25.57,25.31,25.55,18535,0
+NSA_A.US,D,20220817,000000,25.56,25.56,25.2399,25.4,31727,0
+NSA_A.US,D,20220818,000000,25.32,25.4,25.31,25.34,9273,0
+NSA_A.US,D,20220819,000000,25.3499,25.35,25.25,25.25,7965,0
+NSA_A.US,D,20220822,000000,25.2,25.38,25.2,25.3,34032,0
+NSA_A.US,D,20220823,000000,25.3,25.32,25,25,41867,0
+NSA_A.US,D,20220824,000000,25.32,25.52,25.2,25.2874,129395,0
+NSA_A.US,D,20220825,000000,25.255,25.4,25.22,25.4,3115,0
+NSA_A.US,D,20220826,000000,25.49,25.5095,25.25,25.3,21518,0
+NSA_A.US,D,20220829,000000,25.3,25.3,25.17,25.3,6657,0
+NSA_A.US,D,20220830,000000,25.03,25.08,24.97,25.0644,16436,0
+NSA_A.US,D,20220831,000000,25.3087,25.3087,24.75,24.77,22164,0
+NSA_A.US,D,20220901,000000,24.75,25.17,24.5915,24.7345,19224,0
+NSA_A.US,D,20220902,000000,24.97,25.02,24.5101,24.57,12349,0
+NSA_A.US,D,20220906,000000,24.57,24.91,24.57,24.75,5237,0
+NSA_A.US,D,20220907,000000,24.86,24.86,24.6972,24.75,7149,0
+NSA_A.US,D,20220908,000000,24.8999,24.8999,24.7,24.74,62245,0
+NSA_A.US,D,20220909,000000,24.74,24.8,24.68,24.8,20988,0
+NSA_A.US,D,20220912,000000,24.8,24.95,24.71,24.83,31459,0
+NSA_A.US,D,20220913,000000,24.68,24.85,24.6,24.6,13041,0
+NSA_A.US,D,20220914,000000,24.26,24.3,24.12,24.3,12893,0
+NSA_A.US,D,20220915,000000,24.2639,24.27,24.21,24.25,21979,0
+NSA_A.US,D,20220916,000000,24.25,24.25,24.065,24.205,16769,0
+NSA_A.US,D,20220919,000000,24.1806,24.215,24,24,7768,0
+NSA_A.US,D,20220920,000000,24.01,24.01,23.87,23.8814,9312,0
+NSA_A.US,D,20220921,000000,23.9598,24,23.77,23.77,22529,0
+NSA_A.US,D,20220922,000000,23.77,23.9766,23.45,23.6,15920,0
+NSA_A.US,D,20220923,000000,23.5,23.73,23.41,23.41,52636,0
+NSA_A.US,D,20220926,000000,23.33,23.5117,23.2,23.2,55133,0
+NSA_A.US,D,20220927,000000,23.2,23.2999,23.15,23.2,22366,0
+NSA_A.US,D,20220928,000000,23.15,24.107,23.12,23.35,22933,0
+NSA_A.US,D,20220929,000000,23.3,23.3,23.12,23.1201,18312,0
+NSA_A.US,D,20220930,000000,23.4,23.48,21.98,22.42,76453,0
+NSA_A.US,D,20221003,000000,22.6857,22.9455,22.63,22.75,8994,0
+NSA_A.US,D,20221004,000000,22.95,23.2806,22.72,22.97,37022,0
+NSA_A.US,D,20221005,000000,23.44,23.4499,22.74,23.22,10802,0
+NSA_A.US,D,20221006,000000,23.2815,23.2815,22.74,23.11,10598,0
+NSA_A.US,D,20221007,000000,23.36,23.36,22.65,22.8735,12952,0
+NSA_A.US,D,20221010,000000,22.99,23.03,22.71,22.98,24362,0
+NSA_A.US,D,20221011,000000,23.03,23.03,22.8,23,12219,0
+NSA_A.US,D,20221012,000000,22.72,22.95,22.66,22.66,7899,0
+NSA_A.US,D,20221013,000000,22.88,22.9275,22.66,22.68,8304,0
+NSA_A.US,D,20221014,000000,22.7,23,22.65,22.75,16736,0
+NSA_A.US,D,20221017,000000,22.77,23,22.77,22.89,31952,0
+NSA_A.US,D,20221018,000000,22.9779,22.9779,22.75,22.77,8889,0
+NSA_A.US,D,20221019,000000,22.4601,22.74,22.01,22.01,16101,0
+NSA_A.US,D,20221020,000000,22.04,22.72,21.6262,22.015,17708,0
+NSA_A.US,D,20221021,000000,21.8361,21.8526,21.6,21.6,8263,0
+NSA_A.US,D,20221024,000000,21.56,21.7,21.33,21.52,12088,0
+NSA_A.US,D,20221025,000000,21.5,21.8,21.4,21.43,27279,0
+NSA_A.US,D,20221026,000000,21.5,22.0299,21.1277,21.45,21295,0
+NSA_A.US,D,20221027,000000,21.46,22.2308,21,21.25,15318,0
+NSA_A.US,D,20221028,000000,21.385,21.5099,21.25,21.45,32579,0
+NSA_A.US,D,20221031,000000,21.7225,21.7225,21.4,21.64,14212,0
+NSA_A.US,D,20221101,000000,21.83,22.01,21.7,21.81,10931,0
+NSA_A.US,D,20221102,000000,21.9287,21.9287,21.5338,21.76,2578,0
+NSA_A.US,D,20221103,000000,21.984,21.984,21.39,21.5,7703,0
+NSA_A.US,D,20221104,000000,21.53,21.69,21.4363,21.69,7655,0
+NSA_A.US,D,20221107,000000,21.7,21.7,21.4851,21.7,11652,0
+NSA_A.US,D,20221108,000000,21.6505,21.9547,21.6505,21.7683,6279,0
+NSA_A.US,D,20221109,000000,21.8213,21.98,21.8213,21.98,5134,0
+NSA_A.US,D,20221110,000000,22.13,23.26,22.13,23.26,13734,0
+NSA_A.US,D,20221111,000000,23.215,23.5516,23.215,23.47,4335,0
+NSA_A.US,D,20221114,000000,23.695,23.695,23.01,23.48,6950,0
+NSA_A.US,D,20221115,000000,23.02,23.4999,23.02,23.39,9674,0
+NSA_A.US,D,20221116,000000,23.1319,23.2,23,23.01,13586,0
+NSA_A.US,D,20221117,000000,23.01,23.4166,22.6629,22.7,11478,0
+NSA_A.US,D,20221118,000000,22.7,22.8526,22.577,22.64,6894,0
+NSA_A.US,D,20221121,000000,22.6665,22.75,22.47,22.48,48233,0
+NSA_A.US,D,20221122,000000,22.5322,22.8405,22.38,22.4665,24065,0
+NSA_A.US,D,20221123,000000,22.63,22.7,22.5266,22.68,6454,0
+NSA_A.US,D,20221125,000000,22.61,22.61,22.3516,22.3516,6004,0
+NSA_A.US,D,20221128,000000,22.4071,22.4071,22.155,22.2266,25575,0
+NSA_A.US,D,20221129,000000,22.24,22.43,21.9623,22.2978,18648,0
+NSA_A.US,D,20221130,000000,21.94,22.94,21.9,22.94,47645,0
+NSA_A.US,D,20221201,000000,22.5039,23.5,22.5039,23.44,15658,0
+NSA_A.US,D,20221202,000000,23.36,23.5,23.108,23.5,11156,0
+NSA_A.US,D,20221205,000000,23.2089,23.48,23.0326,23.1699,9410,0
+NSA_A.US,D,20221206,000000,23.3659,23.37,23.185,23.2999,15985,0
+NSA_A.US,D,20221207,000000,23.37,23.37,23.07,23.24,14362,0
+NSA_A.US,D,20221208,000000,23.175,23.4,22.11,22.54,10038,0
+NSA_A.US,D,20221209,000000,22.63,23.2417,22.0592,22.8468,30911,0
+NSA_A.US,D,20221212,000000,22.75,22.8,22.4525,22.76,21354,0
+NSA_A.US,D,20221213,000000,22.59,23.3428,22.5152,23,45442,0
+NSA_A.US,D,20221214,000000,22.4312,23.016,22.4312,22.89,64851,0
+NSA_A.US,D,20221215,000000,22.52,22.84,22.2811,22.3,48202,0
+NSA_A.US,D,20221216,000000,22.4499,22.45,21.965,22.25,50034,0
+NSA_A.US,D,20221219,000000,22.365,22.73,22.0017,22.32,7006,0
+NSA_A.US,D,20221220,000000,22.27,22.8688,22.26,22.785,22905,0
+NSA_A.US,D,20221221,000000,22.47,22.65,22.37,22.55,12566,0
+NSA_A.US,D,20221222,000000,22.3,22.66,22.26,22.27,14307,0
+NSA_A.US,D,20221223,000000,22.75,22.75,22.29,22.41,10205,0
+NSA_A.US,D,20221227,000000,22.8435,22.8435,22.42,22.45,31364,0
+NSA_A.US,D,20221228,000000,22.3978,22.86,22.302,22.32,31667,0
+NSA_A.US,D,20221229,000000,22.69,22.6994,22.31,22.5664,3905,0
+NSA_A.US,D,20221230,000000,22.69,22.69,21.92,22.355,21075,0
+NSA_A.US,D,20230103,000000,22.6,22.7,22.5,22.65,8718,0
+NSA_A.US,D,20230104,000000,22.62,22.69,22.56,22.56,8073,0
+NSA_A.US,D,20230105,000000,22.785,23.0691,22.6,22.7,9756,0
+NSA_A.US,D,20230106,000000,23.06,23.06,22.805,22.805,4706,0
+NSA_A.US,D,20230109,000000,23.0349,23.07,22.75,22.97,10013,0
+NSA_A.US,D,20230110,000000,23.05,23.05,22.89,22.95,12633,0
+NSA_A.US,D,20230111,000000,23,23,22.9154,23,10382,0
+NSA_A.US,D,20230112,000000,22.476,23.05,22.476,22.9,10817,0
+NSA_A.US,D,20230113,000000,23.0554,23.0975,22.86,22.9999,5297,0
+NSA_A.US,D,20230117,000000,23.1469,23.15,23.07,23.15,19441,0
+NSA_A.US,D,20230118,000000,23.185,23.25,23.1182,23.1182,17214,0
+NSA_A.US,D,20230119,000000,23.12,23.12,23.05,23.1,9431,0
+NSA_A.US,D,20230120,000000,23.14,23.5,23.1,23.5,12321,0
+NSA_A.US,D,20230123,000000,23.5,24.6208,23.1774,24.45,15028,0
+NSA_A.US,D,20230124,000000,24.42,24.42,23.7201,24.39,6797,0
+NSA_A.US,D,20230125,000000,23.7504,24.39,23.7448,24.3,5002,0
+NSA_A.US,D,20230126,000000,24.3,24.39,24.125,24.3,5742,0
+NSA_A.US,D,20230127,000000,24.49,24.49,24.01,24.01,1091,0
+NSA_A.US,D,20230130,000000,24.32,24.32,24.097,24.3,9480,0
+NSA_A.US,D,20230131,000000,24.3,25.18,24.15,25.09,82429,0
+NSA_A.US,D,20230201,000000,24.99,25.1,24.5,24.61,17274,0
+NSA_A.US,D,20230202,000000,24.9774,25.02,24.75,24.75,9732,0
+NSA_A.US,D,20230203,000000,24.625,24.738,24.4,24.41,6792,0
+NSA_A.US,D,20230206,000000,24.31,24.39,24.1266,24.29,5974,0
+NSA_A.US,D,20230207,000000,24.3,24.5,24.28,24.28,8042,0
+NSA_A.US,D,20230208,000000,24.3983,24.48,24.34,24.375,2641,0
+NSA_A.US,D,20230209,000000,24.4495,24.55,24.262,24.41,8411,0
+NSA_A.US,D,20230210,000000,24.5,24.58,24.47,24.47,4788,0
+NSA_A.US,D,20230213,000000,24.47,24.72,24.3656,24.44,5732,0
+NSA_A.US,D,20230214,000000,24.67,24.72,24.5,24.57,15633,0
+NSA_A.US,D,20230215,000000,24.63,24.63,24.4264,24.62,7577,0
+NSA_A.US,D,20230216,000000,24.36,24.6,24.36,24.37,8766,0
+NSA_A.US,D,20230217,000000,24.425,24.4487,24.02,24.02,20274,0
+NSA_A.US,D,20230221,000000,24.075,24.075,23.54,23.54,7860,0
+NSA_A.US,D,20230222,000000,23.56,23.75,23.56,23.631,3377,0
+NSA_A.US,D,20230223,000000,23.57,24.085,23.57,23.69,9948,0
+NSA_A.US,D,20230224,000000,24.1615,24.1615,23.5502,23.69,6368,0
+NSA_A.US,D,20230227,000000,23.8,24.27,23.735,24.27,16863,0
+NSA_A.US,D,20230228,000000,24.04,24.04,23.31,23.51,39416,0
+NSA_A.US,D,20230301,000000,23.52,23.9131,23.52,23.71,59245,0
+NSA_A.US,D,20230302,000000,23.6906,23.92,23.55,23.5974,4914,0
+NSA_A.US,D,20230303,000000,23.745,23.75,23.44,23.7082,8031,0
+NSA_A.US,D,20230306,000000,23.685,23.83,23.57,23.6951,9139,0
+NSA_A.US,D,20230307,000000,23.6176,23.69,23.5,23.6,10318,0
+NSA_A.US,D,20230308,000000,23.15,23.45,23.15,23.375,4169,0
+NSA_A.US,D,20230309,000000,23.375,23.4499,23.3,23.3,6031,0
+NSA_A.US,D,20230310,000000,23.33,23.33,22.93,23.18,10944,0
+NSA_A.US,D,20230313,000000,20.38,22.7634,20.38,22.0961,20827,0
+NSA_A.US,D,20230314,000000,21.94,22,21.6661,21.71,10817,0
+NSA_A.US,D,20230315,000000,22.29,22.29,21.52,21.9,6843,0
+NSA_A.US,D,20230316,000000,21.825,21.9,21.61,21.62,16228,0
+NSA_A.US,D,20230317,000000,21.829,21.829,21.45,21.4832,7535,0
+NSA_A.US,D,20230320,000000,21.43,22.24,21.43,21.72,10771,0
+NSA_A.US,D,20230321,000000,21.81,21.9425,21.6,21.8,5129,0
+NSA_A.US,D,20230322,000000,21.715,22.45,21.54,21.9023,10179,0
+NSA_A.US,D,20230323,000000,21.9799,21.9799,21.34,21.5,3005,0
+NSA_A.US,D,20230324,000000,21.62,21.62,20.98,21.5944,15269,0
+NSA_A.US,D,20230327,000000,22.78,23.12,22.4101,22.54,11737,0
+NSA_A.US,D,20230328,000000,22.5,22.73,21.9091,22.12,46151,0
+NSA_A.US,D,20230329,000000,22.26,22.72,22.075,22.2907,14508,0
+NSA_A.US,D,20230330,000000,22.55,22.6975,22.125,22.59,10773,0
+NSA_A.US,D,20230331,000000,22.7,23.01,22.5452,23.01,17027,0
+NSA_A.US,D,20230403,000000,23.25,23.25,23.06,23.15,9211,0
+NSA_A.US,D,20230404,000000,23.115,23.115,22.8821,23.1,9288,0
+NSA_A.US,D,20230405,000000,23.09,23.435,23.01,23.38,4808,0
+NSA_A.US,D,20230406,000000,23.0601,23.2,23.0601,23.2,10713,0
+NSA_A.US,D,20230410,000000,23.44,23.44,22.6858,22.9999,4360,0
+NSA_A.US,D,20230411,000000,23.15,23.4378,22.99,23.1514,138810,0
+NSA_A.US,D,20230412,000000,23.375,23.61,23.3515,23.4,16359,0
+NSA_A.US,D,20230413,000000,23.6,23.6,23.15,23.23,18339,0
+NSA_A.US,D,20230414,000000,23.1859,23.76,23.1859,23.6501,3686,0
+NSA_A.US,D,20230417,000000,23.71,23.76,23.31,23.5218,9354,0
+NSA_A.US,D,20230418,000000,23.76,23.76,23.3,23.3,1592,0
+NSA_A.US,D,20230419,000000,23.7554,23.7554,23.54,23.6096,6509,0
+NSA_A.US,D,20230420,000000,23.45,23.45,23.3,23.3415,7197,0
+NSA_A.US,D,20230421,000000,23.64,23.64,23.31,23.35,2716,0
+NSA_A.US,D,20230424,000000,23.38,23.5213,23.3,23.3999,5488,0
+NSA_A.US,D,20230425,000000,23.48,23.51,22.99,23.5,9260,0
+NSA_A.US,D,20230426,000000,23.64,23.9,23.57,23.63,6087,0
+NSA_A.US,D,20230427,000000,23.75,23.99,23.5503,23.88,9017,0
+NSA_A.US,D,20230428,000000,24.15,24.57,23.5862,24.35,37982,0
+NSA_A.US,D,20230501,000000,24.3,24.32,23.8071,24.06,4739,0
+NSA_A.US,D,20230502,000000,24.38,24.38,23.7,23.8599,15525,0
+NSA_A.US,D,20230503,000000,23.875,24.1458,23.6001,23.82,8383,0
+NSA_A.US,D,20230504,000000,23.87,23.87,23.185,23.185,17808,0
+NSA_A.US,D,20230505,000000,23.745,23.9138,23.25,23.2798,6376,0
+NSA_A.US,D,20230508,000000,23.55,23.74,23.22,23.74,6078,0
+NSA_A.US,D,20230509,000000,23.3648,23.74,22.66,23.3,19171,0
+NSA_A.US,D,20230510,000000,23.33,23.5362,23.32,23.35,3662,0
+NSA_A.US,D,20230511,000000,22.79,23.2,22.79,23.02,1816,0
+NSA_A.US,D,20230512,000000,23.31,23.62,23.0739,23.0739,1460,0
+NSA_A.US,D,20230515,000000,23.5657,23.5657,22.8825,23.125,5202,0
+NSA_A.US,D,20230516,000000,23.29,23.58,23,23,5965,0
+NSA_A.US,D,20230517,000000,23.3803,23.3803,22.8424,23.2157,6771,0
+NSA_A.US,D,20230518,000000,23.04,23.31,23.015,23.09,9885,0
+NSA_A.US,D,20230519,000000,23.285,23.45,23.24,23.3,3033,0
+NSA_A.US,D,20230522,000000,23.3648,23.67,23.3,23.485,2504,0
+NSA_A.US,D,20230523,000000,23.28,23.335,23.02,23.335,4456,0
+NSA_A.US,D,20230524,000000,22.71,23.1007,22.71,22.8,12539,0
+NSA_A.US,D,20230525,000000,23.12,23.65,22.47,22.47,15274,0
+NSA_A.US,D,20230526,000000,22.6246,22.94,22.26,22.32,14310,0
+NSA_A.US,D,20230530,000000,23.1061,23.1061,22.34,22.34,9188,0
+NSA_A.US,D,20230531,000000,22.3,22.94,22.21,22.63,58050,0
+NSA_A.US,D,20230601,000000,22.5,22.94,22.3287,22.57,10548,0
+NSA_A.US,D,20230602,000000,22.38,23.66,22.38,23.2,5329,0
+NSA_A.US,D,20230605,000000,22.76,23.61,22.76,23.1287,9796,0
+NSA_A.US,D,20230606,000000,22.7277,23.5656,22.7277,23.5601,4871,0
+NSA_A.US,D,20230607,000000,23.63,23.63,23.34,23.5,5577,0
+NSA_A.US,D,20230608,000000,23.5982,23.61,23.54,23.61,2639,0
+NSA_A.US,D,20230609,000000,23.01,23.89,23.01,23.82,8091,0
+NSA_A.US,D,20230612,000000,23.8,23.86,23.5776,23.67,5410,0
+NSA_A.US,D,20230613,000000,23.39,23.89,23.39,23.86,3729,0
+NSA_A.US,D,20230614,000000,23.2306,23.46,23.11,23.24,10335,0
+NSA_A.US,D,20230615,000000,23,23.33,22.64,22.72,12661,0
+NSA_A.US,D,20230616,000000,23.2576,23.37,22.4,22.42,9220,0
+NSA_A.US,D,20230620,000000,22.9416,22.9416,22.44,22.44,3054,0
+NSA_A.US,D,20230621,000000,22.4,22.4,22.07,22.18,6011,0
+NSA_A.US,D,20230622,000000,22.15,22.33,22.02,22.05,18934,0
+NSA_A.US,D,20230623,000000,22.22,22.3,21.35,21.8,20767,0
+NSA_A.US,D,20230626,000000,22.05,22.07,21.84,21.9,4346,0
+NSA_A.US,D,20230627,000000,22.15,22.17,21.98,22.164,4307,0
+NSA_A.US,D,20230628,000000,22.21,22.9,22,22.9,12377,0
+NSA_A.US,D,20230629,000000,22.465,22.93,22.07,22.15,9914,0
+NSA_A.US,D,20230630,000000,22.67,23.4,22.32,23.33,34129,0
+NSA_A.US,D,20230703,000000,23.16,23.3,22.8003,23.29,4844,0
+NSA_A.US,D,20230705,000000,23.25,23.25,22.79,23.2,13137,0
+NSA_A.US,D,20230706,000000,22.935,22.9557,22.7443,22.9557,2621,0
+NSA_A.US,D,20230707,000000,23.18,23.18,22.79,23.0085,2646,0
+NSA_A.US,D,20230710,000000,22.81,23.07,22.81,23.065,4154,0
+NSA_A.US,D,20230711,000000,23.0171,23.04,22.86,22.97,3710,0
+NSA_A.US,D,20230712,000000,22.93,23.1296,22.69,23.0917,4772,0
+NSA_A.US,D,20230713,000000,23.1952,23.25,23.0963,23.0963,4547,0
+NSA_A.US,D,20230714,000000,23.04,23.05,22.69,22.8,30960,0
+NSA_A.US,D,20230717,000000,22.795,22.795,21.97,22.08,17874,0
+NSA_A.US,D,20230718,000000,22.46,22.56,22.27,22.51,3632,0
+NSA_A.US,D,20230719,000000,23.23,23.23,22.3881,22.9,4056,0
+NSA_A.US,D,20230720,000000,22.5796,23.0686,22.435,23.0686,12147,0
+NSA_A.US,D,20230721,000000,23.07,23.15,22.84,22.995,11424,0
+NSA_A.US,D,20230724,000000,23.17,23.17,22.6201,22.68,4437,0
+NSA_A.US,D,20230725,000000,22.9697,23.15,22.8,22.84,4055,0
+NSA_A.US,D,20230726,000000,23.1236,23.18,23.075,23.1,6376,0
+NSA_A.US,D,20230727,000000,23.236,23.665,23.15,23.34,8457,0
+NSA_A.US,D,20230728,000000,23.35,23.82,23.35,23.68,8223,0
+NSA_A.US,D,20230731,000000,23.9915,23.9915,23.2704,23.6,2529,0
+NSA_A.US,D,20230801,000000,23.24,23.55,23.16,23.46,5793,0
+NSA_A.US,D,20230802,000000,23.62,23.62,23.18,23.18,2481,0
+NSA_A.US,D,20230803,000000,23.15,23.18,22.68,22.82,6921,0
+NSA_A.US,D,20230804,000000,23.18,23.2331,22.89,22.89,3268,0
+NSA_A.US,D,20230807,000000,22.973,23.61,22.973,23.07,5515,0
+NSA_A.US,D,20230808,000000,22.8638,23.2412,22.62,23.06,3861,0
+NSA_A.US,D,20230809,000000,23.05,23.6,22.52,22.7601,8838,0
+NSA_A.US,D,20230810,000000,22.6439,22.83,22.59,22.6677,6739,0
+NSA_A.US,D,20230811,000000,22.5,22.5,22.3481,22.4507,12666,0
+NSA_A.US,D,20230814,000000,22.45,22.53,22.16,22.34,4567,0
+NSA_A.US,D,20230815,000000,22.1,22.3095,22.1,22.24,8214,0
+NSA_A.US,D,20230816,000000,22.2882,22.3299,21.99,21.99,7303,0
+NSA_A.US,D,20230817,000000,21.61,21.87,21.61,21.85,32918,0
+NSA_A.US,D,20230818,000000,21.8612,21.92,21.78,21.78,14044,0
+NSA_A.US,D,20230821,000000,21.83,21.84,21.455,21.455,6418,0
+NSA_A.US,D,20230822,000000,21.55,21.57,21.4,21.4375,28842,0
+NSA_A.US,D,20230823,000000,21.555,21.8,21.47,21.73,15055,0
+NSA_A.US,D,20230824,000000,21.79,21.8,21.53,21.78,8806,0
+NSA_A.US,D,20230825,000000,21.572,21.74,21.5409,21.74,4149,0
+NSA_A.US,D,20230828,000000,21.94,21.94,21.675,21.92,3778,0
+NSA_A.US,D,20230829,000000,21.8022,22.2699,21.8022,21.91,12662,0
+NSA_A.US,D,20230830,000000,22.1921,22.57,21.7762,22.57,31376,0
+NSA_A.US,D,20230831,000000,22.69,23.46,22.4884,23.22,25858,0
+NSA_A.US,D,20230901,000000,22.53,23.33,22.53,23.16,31088,0
+NSA_A.US,D,20230905,000000,22.825,23.15,22.75,22.89,7174,0
+NSA_A.US,D,20230906,000000,22.785,22.785,22.489,22.59,7105,0
+NSA_A.US,D,20230907,000000,22.52,23.0253,22.43,22.43,7304,0
+NSA_A.US,D,20230908,000000,22.48,22.5,21.97,22.3001,8453,0
+NSA_A.US,D,20230911,000000,22.4706,22.53,22.11,22.25,6167,0
+NSA_A.US,D,20230912,000000,21.97,22.2,21.8401,22.025,3407,0
+NSA_A.US,D,20230913,000000,22.05,22.25,21.82,22.25,4873,0
+NSA_A.US,D,20230914,000000,21.9,22.05,21.5701,22.05,6601,0
+NSA_A.US,D,20230915,000000,21.51,22.04,21.51,21.9264,6624,0
+NSA_A.US,D,20230918,000000,21.855,22.1692,21.59,21.59,4924,0
+NSA_A.US,D,20230919,000000,21.73,21.94,21.7,21.7,12761,0
+NSA_A.US,D,20230920,000000,21.79,21.88,21.79,21.88,12267,0
+NSA_A.US,D,20230921,000000,21.8,21.8,21.44,21.76,40984,0
+NSA_A.US,D,20230922,000000,21.6627,21.92,21.62,21.89,10332,0
+NSA_A.US,D,20230925,000000,21.73,21.94,21.73,21.92,3890,0
+NSA_A.US,D,20230926,000000,21.88,21.88,21.6,21.6,8211,0
+NSA_A.US,D,20230927,000000,21.67,22.03,21.3827,21.85,8025,0
+NSA_A.US,D,20230928,000000,21.84,22.26,21.725,22.25,5592,0
+NSA_A.US,D,20230929,000000,22.59,22.79,22.25,22.45,17202,0
+NSA_A.US,D,20231002,000000,22,22.3598,21.7592,21.7592,2895,0
+NSA_A.US,D,20231003,000000,21.255,22.39,21.255,21.27,8843,0
+NSA_A.US,D,20231004,000000,21.6287,22.205,21,21.02,14283,0
+NSA_A.US,D,20231005,000000,21.17,21.195,21.0014,21.1201,7862,0
+NSA_A.US,D,20231006,000000,20.96,21.58,20.7337,21.3541,12128,0
+NSA_A.US,D,20231009,000000,21.1197,21.36,20.9047,21.2,8646,0
+NSA_A.US,D,20231010,000000,21.59,22.03,21.015,21.1,17119,0
+NSA_A.US,D,20231011,000000,21.65,21.65,21.26,21.3549,3998,0
+NSA_A.US,D,20231012,000000,21.4115,21.4115,20.94,21.2707,5095,0
+NSA_A.US,D,20231013,000000,21.25,21.3999,21.25,21.3386,7183,0
+NSA_A.US,D,20231016,000000,21.34,21.49,21.04,21.1256,6402,0
+NSA_A.US,D,20231017,000000,21.15,21.39,21.15,21.28,8114,0
+NSA_A.US,D,20231018,000000,21.36,21.36,20.98,21.1998,12588,0
+NSA_A.US,D,20231019,000000,21.2,21.34,20.64,20.65,12507,0
+NSA_A.US,D,20231020,000000,20.64,20.9999,20.64,20.8,12506,0
+NSA_A.US,D,20231023,000000,20.9999,21.47,20.72,20.72,11258,0
+NSA_A.US,D,20231024,000000,20.76,21.37,20.72,20.99,7412,0
+NSA_A.US,D,20231025,000000,21.0816,21.48,20.73,20.97,15619,0
+NSA_A.US,D,20231026,000000,20.96,21,20.66,20.85,17092,0
+NSA_A.US,D,20231027,000000,20.9,20.93,20.32,20.32,8888,0
+NSA_A.US,D,20231030,000000,20.33,20.59,20.162,20.3791,19333,0
+NSA_A.US,D,20231031,000000,20.34,20.91,20.169,20.91,13179,0
+NSA_A.US,D,20231101,000000,21,21.32,20.3501,21.09,10935,0
+NSA_A.US,D,20231102,000000,20.7771,22.0901,20.7771,21.75,10370,0
+NSA_A.US,D,20231103,000000,21.9842,22.51,21.95,22.22,16442,0
+NSA_A.US,D,20231106,000000,22.35,22.3899,22.1595,22.205,8301,0
+NSA_A.US,D,20231107,000000,22.25,22.2732,22.1001,22.19,10140,0
+NSA_A.US,D,20231108,000000,22.11,22.37,22.06,22.2,4881,0
+NSA_A.US,D,20231109,000000,22.2,22.21,21.18,21.57,6416,0
+NSA_A.US,D,20231110,000000,21.775,22.3,21.28,21.66,29257,0
+NSA_A.US,D,20231113,000000,21.6338,22.24,21.6338,21.82,9097,0
+NSA_A.US,D,20231114,000000,22.19,22.6,22.15,22.46,9826,0
+NSA_A.US,D,20231115,000000,22.0798,22.25,21.76,22.1,17564,0
+NSA_A.US,D,20231116,000000,22.0456,22.25,22.0315,22.22,10968,0
+NSA_A.US,D,20231117,000000,22.33,22.33,22.04,22.04,7740,0
+NSA_A.US,D,20231120,000000,22.105,22.18,22.045,22.075,7327,0
+NSA_A.US,D,20231121,000000,22.1,22.4278,22.0012,22.15,6621,0
+NSA_A.US,D,20231122,000000,21.9112,22.26,21.9112,22.09,3493,0
+NSA_A.US,D,20231124,000000,22.39,22.39,22.39,22.39,1483,0
+NSA_A.US,D,20231127,000000,22.09,22.59,22.09,22.56,6719,0
+NSA_A.US,D,20231128,000000,22.2308,22.45,22.02,22.1517,9184,0
+NSA_A.US,D,20231129,000000,22.265,22.3767,22.0301,22.28,27379,0
+NSA_A.US,D,20231130,000000,22.31,23.48,22.05,23.32,102949,0
+NSA_A.US,D,20231201,000000,23.14,23.62,23.09,23.53,13885,0
+NSA_A.US,D,20231204,000000,23.43,23.7407,23.25,23.59,12602,0
+NSA_A.US,D,20231205,000000,23.685,23.75,23.61,23.71,5776,0
+NSA_A.US,D,20231206,000000,23.87,23.95,23.75,23.8,24341,0
+NSA_A.US,D,20231207,000000,23.87,24.12,23.8,23.89,38918,0
+NSA_A.US,D,20231208,000000,23.88,23.98,23.5497,23.85,36499,0
+NSA_A.US,D,20231211,000000,23.85,24,23.7,23.84,24785,0
+NSA_A.US,D,20231212,000000,23.8629,23.9122,23.75,23.8,10024,0
+NSA_A.US,D,20231213,000000,23.86,24.5367,23.85,24.21,15574,0
+NSA_A.US,D,20231214,000000,24.29,24.43,23.95,23.95,19191,0
+NSA_A.US,D,20231215,000000,23.95,24.1309,23.25,23.28,41455,0
+NSA_A.US,D,20231218,000000,23.507,23.6151,23.11,23.15,27012,0
+NSA_A.US,D,20231219,000000,23.15,23.4,23.0992,23.37,5854,0
+NSA_A.US,D,20231220,000000,23.38,23.6211,23.33,23.58,12397,0
+NSA_A.US,D,20231221,000000,23.61,23.825,23.26,23.45,13201,0
+NSA_A.US,D,20231222,000000,23.48,23.5,23.32,23.36,6257,0
+NSA_A.US,D,20231226,000000,23.33,23.5887,23.33,23.485,5984,0
+NSA_A.US,D,20231227,000000,23.58,24.14,23.4101,24.13,23150,0
+NSA_A.US,D,20231228,000000,24.19,24.19,23.4277,23.805,2256,0
+NSA_A.US,D,20231229,000000,24.02,24.19,23.64,23.64,10017,0
+NSA_A.US,D,20240102,000000,23.62,24.1724,23.62,24.02,8475,0
+NSA_A.US,D,20240103,000000,23.7,23.98,23.7,23.98,4810,0
+NSA_A.US,D,20240104,000000,23.82,23.905,23.55,23.8,5765,0
+NSA_A.US,D,20240105,000000,24.2715,24.28,23.4301,23.4754,3270,0
+NSA_A.US,D,20240108,000000,23.49,23.55,23.32,23.38,7438,0
+NSA_A.US,D,20240109,000000,23.45,23.55,23.4,23.54,2931,0
+NSA_A.US,D,20240110,000000,23.65,23.775,23.5,23.58,4302,0
+NSA_A.US,D,20240111,000000,23.5,23.735,23.5,23.5,4005,0
+NSA_A.US,D,20240112,000000,23.74,23.75,23.685,23.75,15472,0
+NSA_A.US,D,20240116,000000,23.77,23.77,23.51,23.65,5580,0
+NSA_A.US,D,20240117,000000,23.64,23.64,23.5,23.5611,7177,0
+NSA_A.US,D,20240118,000000,23.56,23.56,23.26,23.31,7637,0
+NSA_A.US,D,20240119,000000,23.33,23.405,23.3,23.35,8441,0
+NSA_A.US,D,20240122,000000,23.35,23.49,23.35,23.48,24422,0
+NSA_A.US,D,20240123,000000,23.57,23.645,23.36,23.58,6100,0
+NSA_A.US,D,20240124,000000,23.4,23.565,23.4,23.5501,6909,0
+NSA_A.US,D,20240125,000000,23.5,23.92,23.4297,23.92,10975,0
+NSA_A.US,D,20240126,000000,23.62,23.71,23.4022,23.43,11783,0
+NSA_A.US,D,20240129,000000,23.68,23.68,23.42,23.42,5980,0
+NSA_A.US,D,20240130,000000,23.42,23.92,23.25,23.31,13807,0
+NSA_A.US,D,20240131,000000,23.27,23.58,23.12,23.33,21989,0
+NSA_A.US,D,20240201,000000,23.2495,23.4999,23.1624,23.4999,10777,0
+NSA_A.US,D,20240202,000000,23.29,23.5,23.18,23.38,10681,0
+NSA_A.US,D,20240205,000000,23.255,23.3361,23.05,23.05,4791,0
+NSA_A.US,D,20240206,000000,22.97,23.105,22.89,23.1,25488,0
+NSA_A.US,D,20240207,000000,23.23,23.25,22.92,23.11,20292,0
+NSA_A.US,D,20240208,000000,23.11,23.445,23.11,23.12,16906,0
+NSA_A.US,D,20240209,000000,23.21,23.44,23.2,23.275,6455,0
+NSA_A.US,D,20240212,000000,23.3683,23.64,23.3683,23.5,7693,0
+NSA_A.US,D,20240213,000000,23.36,23.54,23.2283,23.48,10129,0
+NSA_A.US,D,20240214,000000,23.29,23.85,23.29,23.51,13107,0
+NSA_A.US,D,20240215,000000,23.544,23.745,23.4999,23.745,11894,0
+NSA_A.US,D,20240216,000000,23.605,23.605,23.2,23.39,11877,0
+NSA_A.US,D,20240220,000000,23.4,23.47,23.3782,23.4048,5657,0
+NSA_A.US,D,20240221,000000,23.35,23.57,23.3248,23.37,7888,0
+NSA_A.US,D,20240222,000000,23.37,23.37,23.2,23.32,8940,0
+NSA_A.US,D,20240223,000000,23.36,23.38,23.2,23.34,12536,0
+NSA_A.US,D,20240226,000000,23.23,23.4855,23.155,23.4,11228,0
+NSA_A.US,D,20240227,000000,23.42,23.42,23.04,23.3869,13372,0
+NSA_A.US,D,20240228,000000,23.19,23.3433,23.07,23.07,6246,0
+NSA_A.US,D,20240229,000000,23.08,23.295,22.26,22.61,72416,0
+NSA_A.US,D,20240301,000000,22.72,23.05,22.49,22.61,29175,0
+NSA_A.US,D,20240304,000000,22.54,22.65,22.37,22.56,16946,0
+NSA_A.US,D,20240305,000000,22.4373,23.18,22.41,22.88,23111,0
+NSA_A.US,D,20240306,000000,22.92,23.06,22.83,22.99,61353,0
+NSA_A.US,D,20240307,000000,23.09,23.245,22.85,23.06,14542,0
+NSA_A.US,D,20240308,000000,23.1,23.1,23.02,23.08,7327,0
+NSA_A.US,D,20240311,000000,23.1,23.185,23.025,23.18,24161,0
+NSA_A.US,D,20240312,000000,23.025,23.1,23.02,23.08,5697,0
+NSA_A.US,D,20240313,000000,23.1,23.27,23.1,23.23,12820,0
+NSA_A.US,D,20240314,000000,23.02,23.02,22.46,22.73,12981,0
+NSA_A.US,D,20240315,000000,22.53,22.7794,22.32,22.49,8733,0
+NSA_A.US,D,20240318,000000,22.48,22.78,22.374,22.76,13499,0
+NSA_A.US,D,20240319,000000,22.8,22.88,22.7207,22.87,9377,0
+NSA_A.US,D,20240320,000000,22.6499,23.14,22.6499,23.14,6214,0
+NSA_A.US,D,20240321,000000,22.82,23.33,22.82,23.28,9716,0
+NSA_A.US,D,20240322,000000,23.04,23.19,22.9401,23.19,3957,0
+NSA_A.US,D,20240325,000000,23.18,23.2,23.0878,23.16,12660,0
+NSA_A.US,D,20240326,000000,23.05,23.18,22.6802,23.18,11784,0
+NSA_A.US,D,20240327,000000,23.16,23.16,23.0137,23.09,4291,0
+NSA_A.US,D,20240328,000000,23.1,23.2899,22.92,22.92,7526,0
+NSA_A.US,D,20240401,000000,22.92,23.2546,22.5663,23.02,9109,0
+NSA_A.US,D,20240402,000000,22.63,23.22,22.63,22.885,23307,0
+NSA_A.US,D,20240403,000000,23.06,23.06,22.885,22.89,2910,0
+NSA_A.US,D,20240404,000000,23.29,23.29,22.99,23.1,6031,0
+NSA_A.US,D,20240405,000000,23.1876,23.32,22.81,23.28,4108,0
+NSA_A.US,D,20240408,000000,22.99,23.3115,22.93,22.95,7968,0
+NSA_A.US,D,20240409,000000,22.9918,23.15,22.8823,23.15,2087,0
+NSA_A.US,D,20240410,000000,22.85,22.94,22.57,22.575,5968,0
+NSA_A.US,D,20240411,000000,22.62,22.8408,22.24,22.25,6484,0
+NSA_A.US,D,20240412,000000,22.13,22.24,22.05,22.08,6921,0
+NSA_A.US,D,20240415,000000,22.1799,22.1799,21.4,21.4,23232,0
+NSA_A.US,D,20240416,000000,21.4694,21.582,21.4,21.54,7962,0
+NSA_A.US,D,20240417,000000,21.635,21.86,21.3961,21.66,34469,0
+NSA_A.US,D,20240418,000000,21.765,21.765,21.41,21.51,13305,0
+NSA_A.US,D,20240419,000000,21.55,21.7389,21.4137,21.67,7187,0
+NSA_A.US,D,20240422,000000,21.74,21.9399,21.64,21.67,8223,0
+NSA_A.US,D,20240423,000000,21.62,21.9799,21.62,21.81,10334,0
+NSA_A.US,D,20240424,000000,21.75,21.9326,21.71,21.74,5254,0
+NSA_A.US,D,20240425,000000,21.5,21.68,21.5,21.61,4561,0
+NSA_A.US,D,20240426,000000,21.63,21.65,21.63,21.64,1951,0
+NSA_A.US,D,20240429,000000,21.8081,21.8999,21.67,21.8999,3537,0
+NSA_A.US,D,20240430,000000,21.759,21.98,21.7301,21.75,7961,0
+NSA_A.US,D,20240501,000000,21.75,21.965,21.715,21.885,8949,0
+NSA_A.US,D,20240502,000000,21.8337,22.15,21.7533,22.14,6726,0
+NSA_A.US,D,20240503,000000,22.2,22.595,22.2,22.595,8157,0
+NSA_A.US,D,20240506,000000,22.54,22.54,22.45,22.45,2711,0
+NSA_A.US,D,20240507,000000,22.45,22.55,22.4077,22.55,4992,0
+NSA_A.US,D,20240508,000000,22.57,22.57,22.21,22.21,9458,0
+NSA_A.US,D,20240509,000000,22.25,22.57,22.25,22.26,5648,0
+NSA_A.US,D,20240510,000000,22.38,22.59,22.22,22.5679,6185,0
+NSA_A.US,D,20240513,000000,22.53,22.569,22.32,22.569,2544,0
+NSA_A.US,D,20240514,000000,22.57,22.57,22.43,22.43,1583,0
+NSA_A.US,D,20240515,000000,22.55,22.7921,22.55,22.75,4115,0
+NSA_A.US,D,20240516,000000,22.8334,23.19,22.82,23.19,5592,0
+NSA_A.US,D,20240517,000000,23.09,23.17,22.49,22.97,4060,0
+NSA_A.US,D,20240520,000000,23.02,23.02,22.9,22.98,3013,0
+NSA_A.US,D,20240521,000000,22.895,22.975,22.835,22.9,4735,0
+NSA_A.US,D,20240522,000000,23.19,23.19,22.85,22.85,2945,0
+NSA_A.US,D,20240523,000000,22.85,23.044,22.5012,22.62,6964,0
+NSA_A.US,D,20240524,000000,22.65,22.99,22.65,22.9124,3939,0
+NSA_A.US,D,20240528,000000,22.9,23.06,22.78,22.8,5176,0
+NSA_A.US,D,20240529,000000,22.56,22.655,22.51,22.62,15803,0
+NSA_A.US,D,20240530,000000,22.6636,22.91,22.6636,22.91,6178,0
+NSA_A.US,D,20240531,000000,22.91,24.07,22.9099,23.76,58330,0
+NSA_A.US,D,20240603,000000,23.67,23.84,23.6,23.76,31168,0
+NSA_A.US,D,20240604,000000,23.8,23.93,23.65,23.81,14008,0
+NSA_A.US,D,20240605,000000,23.75,23.92,23.745,23.8,10697,0
+NSA_A.US,D,20240606,000000,23.89,23.9,23.7213,23.79,6197,0
+NSA_A.US,D,20240607,000000,23.65,23.93,23.63,23.82,10395,0
+NSA_A.US,D,20240610,000000,23.82,23.94,23.75,23.85,7266,0
+NSA_A.US,D,20240611,000000,23.8,23.8,23.62,23.62,44742,0
+NSA_A.US,D,20240612,000000,23.77,23.9,23.57,23.74,9402,0
+NSA_A.US,D,20240613,000000,23.61,23.7,23.55,23.59,12793,0
+NSA_A.US,D,20240614,000000,23.44,23.44,23.04,23.04,3339,0
+NSA_A.US,D,20240617,000000,23.2,23.29,22.9,23.29,10154,0
+NSA_A.US,D,20240618,000000,23.14,23.22,23.02,23.07,8246,0
+NSA_A.US,D,20240620,000000,23.08,23.3933,22.89,22.92,10509,0
+NSA_A.US,D,20240621,000000,23.13,23.13,22.77,22.9,6051,0
+NSA_A.US,D,20240624,000000,22.9,22.9,22.815,22.88,13169,0
+NSA_A.US,D,20240625,000000,22.8115,22.89,22.71,22.77,12499,0
+NSA_A.US,D,20240626,000000,22.765,22.8,22.765,22.8,2030,0
+NSA_A.US,D,20240627,000000,22.75,22.77,22.7078,22.75,4064,0
+NSA_A.US,D,20240628,000000,22.9,23.1633,22.64,22.73,9207,0
+NSA_A.US,D,20240701,000000,22.82,23,22.54,22.6,6897,0
+NSA_A.US,D,20240702,000000,22.6,23.3899,22.251,22.38,14847,0
+NSA_A.US,D,20240703,000000,22.31,22.44,22.2801,22.35,11083,0
+NSA_A.US,D,20240705,000000,22.39,22.4,22.22,22.25,18039,0
+NSA_A.US,D,20240708,000000,22.17,22.3,22.17,22.17,21771,0
+NSA_A.US,D,20240709,000000,22.17,22.2693,22.03,22.1,11263,0
+NSA_A.US,D,20240710,000000,22.17,22.2,22.025,22.1999,5787,0
+NSA_A.US,D,20240711,000000,22.24,22.575,22.2,22.41,220139,0
+NSA_A.US,D,20240712,000000,22.41,22.5,22.31,22.43,12083,0
+NSA_A.US,D,20240715,000000,22.4,22.51,22.3,22.44,3896,0
+NSA_A.US,D,20240716,000000,22.47,22.685,22.42,22.59,4163,0
+NSA_A.US,D,20240717,000000,22.46,22.72,22.45,22.49,4789,0
+NSA_A.US,D,20240718,000000,22.43,22.96,22.41,22.48,4467,0
+NSA_A.US,D,20240719,000000,22.43,22.6285,22.25,22.48,5667,0
+NSA_A.US,D,20240722,000000,22.53,22.64,22.5,22.6,37158,0
+NSA_A.US,D,20240723,000000,22.61,22.61,22.5,22.5,2636,0
+NSA_A.US,D,20240724,000000,22.48,22.6299,22.3866,22.43,9247,0
+NSA_A.US,D,20240725,000000,22.43,22.52,22.39,22.45,6776,0
+NSA_A.US,D,20240726,000000,22.63,22.63,22.35,22.35,8470,0
+NSA_A.US,D,20240729,000000,22.45,22.5,22.36,22.45,4680,0
+NSA_A.US,D,20240730,000000,22.39,22.4499,22.33,22.41,5981,0
+NSA_A.US,D,20240731,000000,22.43,22.5399,22.35,22.44,22166,0
+NSA_A.US,D,20240801,000000,22.49,22.54,22.38,22.38,6587,0
+NSA_A.US,D,20240802,000000,22.34,22.55,22.34,22.37,12346,0
+NSA_A.US,D,20240805,000000,21.89,22.255,21.5603,22.12,11999,0
+NSA_A.US,D,20240806,000000,22.31,22.3799,22.2,22.3,4244,0
+NSA_A.US,D,20240807,000000,22.3,22.57,22.3,22.36,9539,0
+NSA_A.US,D,20240808,000000,22.32,22.45,22.32,22.44,6419,0
+NSA_A.US,D,20240809,000000,22.45,22.45,22.29,22.32,12680,0
+NSA_A.US,D,20240812,000000,22.32,22.365,22.1,22.16,12454,0
+NSA_A.US,D,20240813,000000,22.21,22.34,22.11,22.34,8785,0
+NSA_A.US,D,20240814,000000,22.5999,22.5999,22.19,22.28,8196,0
+NSA_A.US,D,20240815,000000,22.25,22.35,22.1808,22.33,27862,0
+NSA_A.US,D,20240816,000000,22.41,22.45,22.35,22.4299,5897,0
+NSA_A.US,D,20240819,000000,22.59,22.6,22.35,22.52,10704,0
+NSA_A.US,D,20240820,000000,22.63,22.73,22.55,22.64,9990,0
+NSA_A.US,D,20240821,000000,22.58,22.8299,22.55,22.8299,15430,0
+NSA_A.US,D,20240822,000000,22.78,22.81,22.6401,22.7,3922,0
+NSA_A.US,D,20240823,000000,22.85,22.99,22.8,22.8,17566,0
+NSA_A.US,D,20240826,000000,22.8,22.86,22.69,22.825,3117,0
+NSA_A.US,D,20240827,000000,22.78,22.85,22.77,22.8175,6778,0
+NSA_A.US,D,20240828,000000,22.82,22.9193,22.75,22.855,21672,0
+NSA_A.US,D,20240829,000000,22.8365,22.99,22.8365,22.89,2693,0
+NSA_A.US,D,20240830,000000,23.325,23.33,22.8417,22.88,8297,0
+NSA_A.US,D,20240903,000000,22.905,22.9999,22.8,22.9,4168,0
+NSA_A.US,D,20240904,000000,22.91,23,22.88,22.88,7498,0
+NSA_A.US,D,20240905,000000,23,23.1199,22.88,23.1199,5411,0
+NSA_A.US,D,20240906,000000,23.21,23.22,23.02,23.16,3897,0
+NSA_A.US,D,20240909,000000,23.03,23.33,23.03,23.33,14849,0
+NSA_A.US,D,20240910,000000,23.4802,23.49,23.28,23.4,4434,0
+NSA_A.US,D,20240911,000000,23.2,23.4,23.2,23.4,5590,0
+NSA_A.US,D,20240912,000000,23.3749,23.67,23.29,23.36,18424,0
+NSA_A.US,D,20240913,000000,23.14,23.47,23.13,23.28,9725,0
+NSA_A.US,D,20240916,000000,23.17,23.48,23.17,23.25,17604,0
+NSA_A.US,D,20240917,000000,23.36,23.36,23.25,23.28,17003,0
+NSA_A.US,D,20240918,000000,23.25,23.5,23.155,23.34,20446,0
+NSA_A.US,D,20240919,000000,23.2885,24.27,23.2885,24.1,21768,0
+NSA_A.US,D,20240920,000000,23.94,24.39,23.925,24.37,13347,0
+NSA_A.US,D,20240923,000000,24.48,24.48,24.3011,24.44,49489,0
+NSA_A.US,D,20240924,000000,24.56,25.01,24.41,24.87,68175,0
+NSA_A.US,D,20240925,000000,24.94,24.94,24.62,24.83,13127,0
+NSA_A.US,D,20240926,000000,24.84,24.88,24.69,24.88,38228,0
+NSA_A.US,D,20240927,000000,24.95,24.95,24.7,24.75,20252,0
+NSA_A.US,D,20240930,000000,24.8399,25.2,24.59,24.99,123280,0
+NSA_A.US,D,20241001,000000,24.91,24.91,24.6,24.785,21114,0
+NSA_A.US,D,20241002,000000,24.83,24.9,24.78,24.86,14429,0
+NSA_A.US,D,20241003,000000,24.85,24.89,24.85,24.85,17509,0
+NSA_A.US,D,20241004,000000,24.78,24.849,24.68,24.73,8308,0
+NSA_A.US,D,20241007,000000,24.77,24.77,24.41,24.46,9603,0
+NSA_A.US,D,20241008,000000,24.57,24.8,24.57,24.6201,8070,0
+NSA_A.US,D,20241009,000000,24.5141,24.79,24.5141,24.79,4229,0
+NSA_A.US,D,20241010,000000,24.65,24.72,23.12,23.55,176115,0
+NSA_A.US,D,20241011,000000,23.54,23.855,23.37,23.74,39933,0
+NSA_A.US,D,20241014,000000,23.8764,23.8764,23.6662,23.81,3798,0
+NSA_A.US,D,20241015,000000,23.88,24.03,23.72,23.945,33868,0
+NSA_A.US,D,20241016,000000,24.09,24.19,24,24.08,13155,0
+NSA_A.US,D,20241017,000000,24.06,24.2,23.74,23.87,30209,0
+NSA_A.US,D,20241018,000000,23.87,23.9277,23.66,23.72,12669,0
+NSA_A.US,D,20241021,000000,23.52,23.68,23.35,23.52,11554,0
+NSA_A.US,D,20241022,000000,23.53,23.7027,23.35,23.47,4279,0
+NSA_A.US,D,20241023,000000,23.38,23.6462,23.27,23.36,7485,0
+NSA_A.US,D,20241024,000000,23.29,23.4899,23.22,23.3,14027,0
+NSA_A.US,D,20241025,000000,23.42,23.4899,23.25,23.37,9394,0
+NSA_A.US,D,20241028,000000,23.5,23.5,23.245,23.245,6914,0
+NSA_A.US,D,20241029,000000,23.25,23.43,23.16,23.43,22011,0
+NSA_A.US,D,20241030,000000,23.65,23.65,23.3916,23.5,3278,0
+NSA_A.US,D,20241031,000000,23.33,23.3975,22.965,23.08,97139,0
+NSA_A.US,D,20241101,000000,23.14,23.36,23.1,23.25,13068,0
+NSA_A.US,D,20241104,000000,23.2,23.5586,23.19,23.49,8983,0
+NSA_A.US,D,20241105,000000,23.545,23.6125,23.3387,23.61,7599,0
+NSA_A.US,D,20241106,000000,23.56,23.56,23.1069,23.43,3481,0
+NSA_A.US,D,20241107,000000,23.06,23.6264,23.06,23.3,5645,0
+NSA_A.US,D,20241108,000000,23.52,23.55,23.3918,23.55,7242,0
+NSA_A.US,D,20241111,000000,23.5,23.6485,23.5,23.5,8201,0
+NSA_A.US,D,20241112,000000,23.598,23.64,23.36,23.44,25414,0
+NSA_A.US,D,20241113,000000,23.48,23.54,23.4,23.47,16662,0
+NSA_A.US,D,20241114,000000,23.55,23.55,23.4,23.4,7079,0
+NSA_A.US,D,20241115,000000,23.315,23.56,23.315,23.56,10677,0
+NSA_A.US,D,20241118,000000,23.4485,23.4485,23.31,23.31,7646,0
+NSA_A.US,D,20241119,000000,23.63,23.63,23.29,23.35,7672,0
+NSA_A.US,D,20241120,000000,23.32,23.35,23.12,23.25,13303,0
+NSA_A.US,D,20241121,000000,23.0258,23.23,23,23.09,8459,0
+NSA_A.US,D,20241122,000000,23.17,23.26,23,23,12827,0
+NSA_A.US,D,20241125,000000,23.17,23.2649,23.01,23.12,10919,0
+NSA_A.US,D,20241126,000000,23.02,23.27,22.8227,22.99,10546,0
+NSA_A.US,D,20241127,000000,23.01,23.105,22.82,22.95,5406,0
+NSA_A.US,D,20241129,000000,23.3299,23.94,22.8493,23.75,29627,0
+NSA_A.US,D,20241202,000000,23.54,23.67,23.11,23.1601,80003,0
+NSA_A.US,D,20241203,000000,23.2592,23.4,23.2592,23.35,16667,0
+NSA_A.US,D,20241204,000000,23.46,23.7461,23.3753,23.46,7889,0
+NSA_A.US,D,20241205,000000,23.37,23.66,23.3613,23.38,6417,0
+NSA_A.US,D,20241206,000000,23.77,23.77,23.38,23.6,6976,0
+NSA_A.US,D,20241209,000000,23.605,23.86,23.3873,23.85,25459,0
+NSA_A.US,D,20241210,000000,23.6975,23.93,23.6975,23.79,9500,0
+NSA_A.US,D,20241211,000000,23.9059,23.9059,23.62,23.765,9695,0
+NSA_A.US,D,20241212,000000,23.74,23.74,23.54,23.595,5581,0
+NSA_A.US,D,20241213,000000,23.16,23.4199,22.97,23.12,11256,0
+NSA_A.US,D,20241216,000000,23.3,23.32,23.06,23.32,7767,0
+NSA_A.US,D,20241217,000000,23.1143,23.57,23.0668,23.48,7855,0
+NSA_A.US,D,20241218,000000,23.03,23.54,23.02,23.17,7174,0
+NSA_A.US,D,20241219,000000,23.35,23.38,22.58,23.02,28082,0
+NSA_A.US,D,20241220,000000,23.36,23.39,22.76,22.98,22619,0
+NSA_A.US,D,20241223,000000,23.3,23.37,22.7,22.77,13517,0
+NSA_A.US,D,20241224,000000,22.72,22.789,22.5373,22.645,6478,0
+NSA_A.US,D,20241226,000000,22.83,22.83,22.235,22.35,6255,0
+NSA_A.US,D,20241227,000000,22.27,23.2257,21.6,22.1,18668,0
+NSA_A.US,D,20241230,000000,21.6,22.04,21.6,21.775,14008,0
+NSA_A.US,D,20241231,000000,22.472,22.5929,21.16,21.34,99195,0
+NSA_A.US,D,20250102,000000,21.4795,21.8399,21.4795,21.78,16009,0
+NSA_A.US,D,20250103,000000,22.2,22.31,21.94,22.12,10298,0
+NSA_A.US,D,20250106,000000,22.15,22.21,21.885,22.19,17411,0
+NSA_A.US,D,20250107,000000,21.97,22.2,21.91,22.16,23187,0
+NSA_A.US,D,20250108,000000,22,22.25,21.7248,22.21,15421,0
+NSA_A.US,D,20250110,000000,22.025,22.1361,21.77,22.09,19859,0
+NSA_A.US,D,20250113,000000,22.05,22.05,21.65,21.87,18230,0
+NSA_A.US,D,20250114,000000,21.7,21.85,21.7,21.85,22524,0
+NSA_A.US,D,20250115,000000,22.15,22.2964,21.7854,22.14,18439,0
+NSA_A.US,D,20250116,000000,22.11,22.32,21.7544,22.3,14866,0
+NSA_A.US,D,20250117,000000,22.15,22.43,22.02,22.4,14729,0
+NSA_A.US,D,20250121,000000,22.58,22.61,22.395,22.58,8196,0
+NSA_A.US,D,20250122,000000,22.76,22.8399,22.66,22.695,5123,0
+NSA_A.US,D,20250123,000000,22.58,22.75,22.53,22.63,6706,0
+NSA_A.US,D,20250124,000000,22.4034,22.78,22.4034,22.78,6672,0
+NSA_A.US,D,20250127,000000,22.32,23.17,22.32,23.14,13738,0
+NSA_A.US,D,20250128,000000,22.705,23.27,22.705,23.14,6673,0
+NSA_A.US,D,20250129,000000,22.18,23.14,22.18,23.1,3529,0
+NSA_A.US,D,20250130,000000,23.12,23.12,22.665,22.7801,7161,0
+NSA_A.US,D,20250131,000000,22.8294,23.1,22.4888,22.64,4989,0
+NSA_A.US,D,20250203,000000,22.9899,22.9899,22.5801,22.7,2920,0
+NSA_A.US,D,20250204,000000,22.63,22.63,22.58,22.58,3086,0
+NSA_A.US,D,20250205,000000,22.58,22.67,22.47,22.55,34247,0
+NSA_A.US,D,20250206,000000,22.585,22.695,22.42,22.42,17458,0
+NSA_A.US,D,20250207,000000,22.61,22.61,22.12,22.31,9547,0
+NSA_A.US,D,20250210,000000,22.31,22.35,22.08,22.2,7676,0
+NSA_A.US,D,20250211,000000,22.14,22.38,22.0447,22.18,9964,0
+NSA_A.US,D,20250212,000000,22.22,22.72,21.66,21.7101,6246,0
+NSA_A.US,D,20250213,000000,22.21,22.26,22.02,22.048,5296,0
+NSA_A.US,D,20250214,000000,22.09,22.2275,22.05,22.19,9926,0
+NSA_A.US,D,20250218,000000,22.13,22.3566,22.02,22.15,8644,0
+NSA_A.US,D,20250219,000000,21.7601,22.135,21.73,21.73,14076,0
+NSA_A.US,D,20250220,000000,21.7148,21.9765,21.68,21.73,19781,0
+NSA_A.US,D,20250221,000000,21.795,21.81,21.51,21.52,27799,0
+NSA_A.US,D,20250224,000000,21.4829,21.73,21.4829,21.67,15740,0
+NSA_A.US,D,20250225,000000,21.85,21.95,21.59,21.8,21843,0
+NSA_A.US,D,20250226,000000,21.875,22.02,21.73,22.01,13980,0
+NSA_A.US,D,20250227,000000,21.7,22.025,21.7,21.95,6609,0
+NSA_A.US,D,20250228,000000,22.025,22.11,21.9336,22.06,10853,0
+NSA_A.US,D,20250303,000000,22.105,22.2782,22.08,22.24,14853,0
+NSA_A.US,D,20250304,000000,22.28,22.28,22.05,22.25,11495,0
+NSA_A.US,D,20250305,000000,22.29,22.299,22.2093,22.22,19521,0
+NSA_A.US,D,20250306,000000,22.225,22.3,22.22,22.27,7179,0
+NSA_A.US,D,20250307,000000,22.14,22.29,22.1337,22.26,7900,0
+NSA_A.US,D,20250310,000000,22.0935,22.29,22.0935,22.2758,7261,0
+NSA_A.US,D,20250311,000000,22.133,22.29,21.9836,22.2899,5936,0
+NSA_A.US,D,20250312,000000,22.25,22.48,22.25,22.4768,4461,0
+NSA_A.US,D,20250313,000000,22.45,22.46,22.1826,22.45,8416,0
+NSA_A.US,D,20250314,000000,22.09,22.09,21.51,21.945,18448,0
+NSA_A.US,D,20250317,000000,21.965,22.2197,21.8901,21.8901,17764,0
+NSA_A.US,D,20250318,000000,21.8931,22.36,21.8931,22.27,18333,0
+NSA_A.US,D,20250319,000000,22.25,22.43,22,22.14,7585,0
+NSA_A.US,D,20250320,000000,22.27,22.42,22.25,22.29,4208,0
+NSA_A.US,D,20250321,000000,22.1101,22.29,22.1101,22.15,2536,0
+NSA_A.US,D,20250324,000000,22.1739,22.9416,22.1739,22.34,13115,0
+NSA_A.US,D,20250325,000000,22.51,22.51,22.19,22.22,30788,0
+NSA_A.US,D,20250326,000000,22.1819,22.22,21.99,21.99,8985,0
+NSA_A.US,D,20250327,000000,21.99,22.29,21.94,22.23,10412,0
+NSA_A.US,D,20250328,000000,21.85,22.37,21.85,22.37,2461,0
+NSA_A.US,D,20250331,000000,22.22,22.47,21.85,21.89,44863,0
+NSA_A.US,D,20250401,000000,21.85,22.17,21.85,21.88,7942,0
+NSA_A.US,D,20250402,000000,21.85,21.85,21.7,21.71,15359,0
+NSA_A.US,D,20250403,000000,21.54,21.62,21.4,21.55,20162,0
+NSA_A.US,D,20250404,000000,21.55,21.98,21.39,21.39,58544,0
+NSA_A.US,D,20250407,000000,21.2877,21.5299,21.12,21.38,45112,0
+NSA_A.US,D,20250408,000000,21.71,21.875,21.28,21.4157,16510,0
+NSA_A.US,D,20250409,000000,21.405,21.65,21.35,21.35,6836,0
+NSA_A.US,D,20250410,000000,21.3077,21.7649,21.24,21.48,10885,0
+NSA_A.US,D,20250411,000000,21.3,21.63,21.29,21.4935,8506,0
+NSA_A.US,D,20250414,000000,21.75,21.8,21.62,21.62,5615,0
+NSA_A.US,D,20250415,000000,21.2138,21.98,21.2138,21.93,17082,0
+NSA_A.US,D,20250416,000000,22,22.13,21.5402,22.13,12281,0
+NSA_A.US,D,20250417,000000,21.9,22.2099,21.84,22.13,5798,0
+NSA_A.US,D,20250421,000000,21.7,22.27,21.1801,22,41549,0
+NSA_A.US,D,20250422,000000,21.97,22.16,21.97,22.14,3165,0
+NSA_A.US,D,20250423,000000,22.3249,22.5467,22.29,22.43,5447,0
+NSA_A.US,D,20250424,000000,22.235,22.55,22.235,22.52,10114,0
+NSA_A.US,D,20250425,000000,22.5231,22.6,22.5231,22.56,2609,0
+NSA_A.US,D,20250428,000000,22.51,22.85,22.51,22.85,5487,0
+NSA_A.US,D,20250429,000000,22.5794,22.6708,22.5794,22.65,2583,0
+NSA_A.US,D,20250430,000000,22.25,23.0299,22.25,22.6,16630,0
+NSA_A.US,D,20250501,000000,23.028,23.028,22.54,22.71,5005,0
+NSA_A.US,D,20250502,000000,22.56,22.56,22.2401,22.48,6853,0
+NSA_A.US,D,20250505,000000,22.48,22.6858,22.32,22.41,5463,0
+NSA_A.US,D,20250506,000000,22.675,22.81,22.305,22.34,5260,0
+NSA_A.US,D,20250507,000000,22.1097,22.445,22.0501,22.2,2311,0
+NSA_A.US,D,20250508,000000,22.9,22.94,22.51,22.7,3228,0
+NSA_A.US,D,20250509,000000,22.79,23.05,22.79,22.85,17898,0
+NSA_A.US,D,20250512,000000,23.12,23.19,22.8191,23.02,12803,0
+NSA_A.US,D,20250513,000000,23,23.16,23,23.13,6866,0
+NSA_A.US,D,20250514,000000,23.2,23.31,22.8,22.8,14388,0
+NSA_A.US,D,20250515,000000,23.0033,23.395,23.0001,23.34,11323,0
+NSA_A.US,D,20250516,000000,23.44,23.6,23.25,23.49,9436,0
+NSA_A.US,D,20250519,000000,23.3,23.6878,23.3,23.6,7587,0
+NSA_A.US,D,20250520,000000,23.605,23.605,23.28,23.6,5342,0
+NSA_A.US,D,20250521,000000,23.59,23.6,23.35,23.39,9160,0
+NSA_A.US,D,20250522,000000,23.4,23.5,23.375,23.43,47359,0
+NSA_A.US,D,20250523,000000,23.43,23.43,23.16,23.16,26418,0
+NSA_A.US,D,20250527,000000,23.2,23.3,22.9192,22.99,28914,0
+NSA_A.US,D,20250528,000000,23.185,23.28,22.905,22.95,14581,0
+NSA_A.US,D,20250529,000000,22.98,23.1599,22.83,23.13,36539,0
+NSA_A.US,D,20250530,000000,23.28,23.6531,22.9384,23.27,12728,0
+NSA_A.US,D,20250602,000000,22.83,23.1499,22.83,23.05,23485,0
+NSA_A.US,D,20250603,000000,23.195,23.195,22.9939,23.18,31836,0
+NSA_A.US,D,20250604,000000,23.26,23.26,23.05,23.23,19817,0
+NSA_A.US,D,20250605,000000,23.6597,23.6646,23.13,23.375,2933,0
+NSA_A.US,D,20250606,000000,23.01,23.32,23,23.11,19287,0
+NSA_A.US,D,20250609,000000,23.177,23.46,23.1448,23.35,10783,0
+NSA_A.US,D,20250610,000000,23.35,23.35,23.25,23.34,11056,0
+NSA_A.US,D,20250611,000000,23.46,23.5366,23.0716,23.0716,17796,0
+NSA_A.US,D,20250612,000000,23.2979,23.2979,23.07,23.15,2396,0
+NSA_A.US,D,20250613,000000,22.88,23.01,22.58,22.745,2571,0
+NSA_A.US,D,20250616,000000,22.7,22.9296,22.6522,22.7346,5501,0
+NSA_A.US,D,20250617,000000,22.6265,22.7566,22.42,22.63,17108,0
+NSA_A.US,D,20250618,000000,22.98,22.98,22.75,22.8,3723,0
+NSA_A.US,D,20250620,000000,22.74,23.05,22.55,23.05,7266,0
+NSA_A.US,D,20250623,000000,22.96,23.04,22.92,23.04,9262,0
+NSA_A.US,D,20250624,000000,23.05,23.05,22.9212,22.9314,9252,0
+NSA_A.US,D,20250625,000000,22.87,23.05,22.692,23.05,36108,0
+NSA_A.US,D,20250626,000000,23.0466,23.05,22.8637,22.99,43652,0
+NSA_A.US,D,20250627,000000,23.05,23.1299,22.9624,23.1299,5314,0
+NSA_A.US,D,20250630,000000,23.5899,23.5899,22.2,22.35,61030,0
+NSA_A.US,D,20250701,000000,22.49,22.64,22.3564,22.62,9927,0
+NSA_A.US,D,20250702,000000,22.62,22.74,22.53,22.6,6990,0
+NSA_A.US,D,20250703,000000,22.6353,22.68,22.6353,22.68,1246,0
+NSA_A.US,D,20250707,000000,22.4458,22.47,22.29,22.4,2490,0
+NSA_A.US,D,20250708,000000,22.355,22.475,22.2422,22.475,3419,0
+NSA_A.US,D,20250709,000000,22.43,22.45,22.3201,22.3201,4092,0
+NSA_A.US,D,20250710,000000,22.3716,22.57,22.3716,22.57,7510,0
+NSA_A.US,D,20250711,000000,22.3978,22.5903,22.3978,22.4,2076,0
+NSA_A.US,D,20250714,000000,22.37,22.4488,22.3326,22.4426,7082,0
+NSA_A.US,D,20250715,000000,22.2619,22.4242,22.2619,22.27,2889,0
+NSA_A.US,D,20250716,000000,22.2671,22.42,22.25,22.25,5073,0
+NSA_A.US,D,20250717,000000,22.24,22.323,22.15,22.2899,6720,0
+NSA_A.US,D,20250718,000000,22.4259,22.4259,22.13,22.1401,2244,0
+NSA_A.US,D,20250721,000000,22.145,22.47,22.145,22.47,2953,0
+NSA_A.US,D,20250722,000000,22.25,22.25,22.03,22.25,5057,0
+NSA_A.US,D,20250723,000000,22.28,22.3099,22.159,22.29,9391,0
+NSA_A.US,D,20250724,000000,22.0569,22.41,22.0569,22.33,3445,0
+NSA_A.US,D,20250725,000000,22.14,22.37,22.0421,22.2,5409,0
+NSA_A.US,D,20250728,000000,22.2,22.21,22.135,22.19,2919,0
+NSA_A.US,D,20250729,000000,22.25,22.34,22.23,22.23,6639,0
+NSA_A.US,D,20250730,000000,22.3764,22.3764,22.1859,22.1859,1666,0
+NSA_A.US,D,20250731,000000,22.32,22.74,22.1101,22.51,33848,0
+NSA_A.US,D,20250801,000000,22.16,22.76,22.16,22.41,9785,0
+NSA_A.US,D,20250804,000000,22.1794,22.5,22.1794,22.34,5938,0
+NSA_A.US,D,20250805,000000,22.22,22.5051,22.175,22.27,7521,0
+NSA_A.US,D,20250806,000000,22.45,22.465,22.2,22.445,3385,0
+NSA_A.US,D,20250807,000000,22.33,22.4908,22.2,22.2,5214,0
+NSA_A.US,D,20250808,000000,22.3134,22.6328,22.14,22.14,5661,0
+NSA_A.US,D,20250811,000000,22.405,22.405,22.1,22.1,5479,0
+NSA_A.US,D,20250812,000000,22.06,22.107,21.95,22.05,7689,0
+NSA_A.US,D,20250813,000000,22.42,22.7,22.1401,22.4,9612,0
+NSA_A.US,D,20250814,000000,22.2334,22.4671,22.2334,22.3863,1759,0
+NSA_A.US,D,20250815,000000,22.3,22.3,22.3,22.3,2108,0
+NSA_A.US,D,20250818,000000,22.5918,22.5918,22.31,22.495,2258,0
+NSA_A.US,D,20250819,000000,22.3601,22.69,22.3601,22.5168,3782,0
+NSA_A.US,D,20250820,000000,22.405,22.6779,22.14,22.6779,5027,0
+NSA_A.US,D,20250821,000000,22.4485,22.72,22.25,22.72,2449,0
+NSA_A.US,D,20250822,000000,22.7399,22.74,22.6799,22.711,2286,0
+NSA_A.US,D,20250825,000000,22.74,22.8479,22.4901,22.72,5037,0
+NSA_A.US,D,20250826,000000,22.643,22.85,22.43,22.77,3246,0
+NSA_A.US,D,20250827,000000,22.56,22.705,22.32,22.705,1316,0
+NSA_A.US,D,20250828,000000,22.56,22.7977,22.3577,22.3965,2643,0
+NSA_A.US,D,20250829,000000,22.56,22.85,22.29,22.35,23792,0
+NSA_A.US,D,20250902,000000,22.59,22.6349,22.486,22.53,6397,0
+NSA_A.US,D,20250903,000000,22.7,22.97,22.7,22.87,5490,0
+NSA_A.US,D,20250904,000000,22.3101,23,22.3101,23,3798,0
+NSA_A.US,D,20250905,000000,22.7856,23.1,22.7856,23.1,5920,0
+NSA_A.US,D,20250908,000000,23.16,23.4477,23.1,23.4075,1678,0
+NSA_A.US,D,20250909,000000,23.395,23.84,23.36,23.75,9056,0
+NSA_A.US,D,20250910,000000,23.2678,23.65,23.2678,23.575,5703,0
+NSA_A.US,D,20250911,000000,23.47,23.84,23.47,23.73,3978,0
+NSA_A.US,D,20250912,000000,23.98,23.98,23.81,23.94,4096,0
+NSA_A.US,D,20250915,000000,23.455,23.68,23.3363,23.67,9115,0
+NSA_A.US,D,20250916,000000,23.57,23.688,23.55,23.59,3621,0
+NSA_A.US,D,20250917,000000,23.7704,23.8,23.555,23.67,6651,0
+NSA_A.US,D,20250918,000000,23.585,23.8,23.37,23.8,14940,0
+NSA_A.US,D,20250919,000000,23.75,23.75,23.5301,23.65,6545,0
+NSA_A.US,D,20250922,000000,23.68,23.7699,23.5545,23.65,3574,0
+NSA_A.US,D,20250923,000000,23.575,23.65,23.5101,23.6,8713,0
+NSA_A.US,D,20250924,000000,23.86,23.86,23.3801,23.51,34075,0
+NSA_A.US,D,20250925,000000,23.38,23.6,23.38,23.55,3053,0
+NSA_A.US,D,20250926,000000,23.658,23.7,23.6,23.6,3735,0
+NSA_A.US,D,20250929,000000,23.65,23.65,23.53,23.53,6958,0
+NSA_A.US,D,20250930,000000,23.4807,23.54,23.26,23.26,15337,0
+NSA_A.US,D,20251001,000000,23.3396,23.4,23.1401,23.4,14823,0
+NSA_A.US,D,20251002,000000,23.62,23.63,23.17,23.53,6522,0
+NSA_A.US,D,20251003,000000,23.59,23.65,23.465,23.48,86980,0
+NSA_A.US,D,20251006,000000,23.8501,23.8544,23.48,23.58,3762,0
+NSA_A.US,D,20251007,000000,23.6493,23.6493,23.41,23.41,3290,0
+NSA_A.US,D,20251008,000000,23.205,23.4501,23.205,23.45,2653,0
+NSA_A.US,D,20251009,000000,23.08,23.6,23.08,23.19,3115,0
+NSA_A.US,D,20251010,000000,23.5999,23.5999,23.15,23.15,2665,0
+NSA_A.US,D,20251013,000000,23.15,23.3241,23.08,23.14,5922,0
+NSA_A.US,D,20251014,000000,23.1,23.63,23.1,23.21,12583,0
+NSA_A.US,D,20251015,000000,23.3856,23.54,23.33,23.33,10023,0
+NSA_A.US,D,20251016,000000,23.53,23.53,23.08,23.08,8945,0
+NSA_A.US,D,20251017,000000,23.1587,23.34,23.09,23.09,3093,0
+NSA_A.US,D,20251020,000000,23.1711,23.39,23.1047,23.33,5172,0
+NSA_A.US,D,20251021,000000,23.4,23.53,23.4,23.41,9113,0
+NSA_A.US,D,20251022,000000,23.2732,23.2732,23.1,23.15,2111,0
+NSA_A.US,D,20251023,000000,23.13,23.15,23.09,23.15,2449,0
+NSA_A.US,D,20251024,000000,23.31,23.35,23.0801,23.11,3073,0
+NSA_A.US,D,20251027,000000,23.86,23.86,23.21,23.21,1661,0
+NSA_A.US,D,20251028,000000,23.12,23.3999,23.12,23.16,3292,0
+NSA_A.US,D,20251029,000000,23.3663,23.3663,23.17,23.2,1615,0
+NSA_A.US,D,20251030,000000,23.16,23.72,23.08,23.08,5722,0
+NSA_A.US,D,20251031,000000,23.08,23.08,22.835,22.89,3796,0
+NSA_A.US,D,20251103,000000,22.74,22.8588,22.64,22.64,3547,0
+NSA_A.US,D,20251104,000000,22.705,22.7799,22.5301,22.6,3811,0
+NSA_A.US,D,20251105,000000,23.34,23.34,22.795,22.8205,2234,0
+NSA_A.US,D,20251106,000000,22.75,22.76,22.55,22.6596,3178,0
+NSA_A.US,D,20251107,000000,22.54,22.78,22.43,22.54,7759,0
+NSA_A.US,D,20251110,000000,22.805,22.805,22.42,22.5,5916,0
+NSA_A.US,D,20251111,000000,22.47,22.525,22.38,22.38,2645,0
+NSA_A.US,D,20251112,000000,22.5622,22.9454,22.39,22.4822,1652,0
+NSA_A.US,D,20251113,000000,22.3795,22.3795,22.15,22.15,6814,0
+NSA_A.US,D,20251114,000000,21.87,22.19,21.73,21.73,7320,0
+NSA_A.US,D,20251117,000000,22.055,22.055,21.74,21.74,2934,0
+NSA_A.US,D,20251118,000000,22.0087,22.0087,21.62,21.64,8552,0
+NSA_A.US,D,20251119,000000,21.49,21.62,21.34,21.37,12719,0
+NSA_A.US,D,20251120,000000,21.4529,21.49,21.19,21.2,17609,0
+NSA_A.US,D,20251121,000000,21.2,21.555,21.1,21.31,10490,0
+NSA_A.US,D,20251124,000000,21.17,21.5,21.04,21.24,9927,0
+NSA_A.US,D,20251125,000000,21.25,21.26,21.19,21.2257,18540,0
+NSA_A.US,D,20251126,000000,21.1502,21.3999,21.1502,21.29,15602,0
+NSA_A.US,D,20251128,000000,21.16,21.32,21.16,21.32,2108,0
+NSA_A.US,D,20251201,000000,21.31,21.7499,21.1529,21.44,24559,0
+NSA_A.US,D,20251202,000000,21.25,21.57,21.25,21.57,19322,0
+NSA_A.US,D,20251203,000000,21.3907,21.62,21.3907,21.56,5353,0
+NSA_A.US,D,20251204,000000,21.41,21.68,21.4,21.54,12625,0
+NSA_A.US,D,20251205,000000,21.5556,21.585,21.1,21.43,8517,0
+NSA_A.US,D,20251208,000000,21.05,21.5,21.05,21.48,12736,0
+NSA_A.US,D,20251209,000000,21.22,21.72,21.22,21.56,14888,0
+NSA_A.US,D,20251210,000000,21.57,21.73,21.52,21.73,10368,0
+NSA_A.US,D,20251211,000000,21.75,21.8399,21.6071,21.8,7171,0
+NSA_A.US,D,20251212,000000,21.5206,21.7,21.48,21.54,13603,0
+NSA_A.US,D,20251215,000000,21.21,21.43,21.14,21.43,19955,0
+NSA_A.US,D,20251216,000000,21.41,21.5859,21.26,21.4,9069,0
+NSA_A.US,D,20251217,000000,21.27,21.32,21.16,21.25,10294,0
+NSA_A.US,D,20251218,000000,21.365,21.56,21.25,21.36,13196,0
+NSA_A.US,D,20251219,000000,21.3,21.4699,21.17,21.3,10532,0
+NSA_A.US,D,20251222,000000,21.29,21.4699,21,21.1,18642,0
+NSA_A.US,D,20251223,000000,20.76,21.11,20.76,20.93,17901,0
+NSA_A.US,D,20251224,000000,21.02,21.05,20.88,21,5511,0
+NSA_A.US,D,20251226,000000,20.91,21.05,20.75,20.89,11891,0
+NSA_A.US,D,20251229,000000,20.97,21.02,20.53,20.98,24759,0
+NSA_A.US,D,20251230,000000,21.08,21.09,20.78,20.95,14364,0
+NSA_A.US,D,20251231,000000,21.0999,21.1218,20.87,21.05,33717,0
+NSA_A.US,D,20260102,000000,20.8931,21.47,20.8931,21.29,12401,0
+NSA_A.US,D,20260105,000000,21.36,21.56,21.32,21.4,44874,0
+NSA_A.US,D,20260106,000000,21.18,21.35,21.18,21.35,3729,0
+NSA_A.US,D,20260107,000000,21.47,21.5201,21.4,21.5201,10683,0
+NSA_A.US,D,20260108,000000,21.48,21.5,21.4,21.47,4939,0
+NSA_A.US,D,20260109,000000,21.53,21.81,21.53,21.63,13903,0
+NSA_A.US,D,20260112,000000,21.48,21.67,21.4016,21.58,10073,0
+NSA_A.US,D,20260113,000000,21.5712,21.78,21.41,21.41,9813,0
+NSA_A.US,D,20260114,000000,21.4,21.48,21.28,21.3,14959,0
+NSA_A.US,D,20260115,000000,21.23,21.5,21.22,21.22,26131,0
+NSA_A.US,D,20260116,000000,21.435,21.54,21.21,21.22,12480,0
+NSA_A.US,D,20260120,000000,21.25,21.31,21.05,21.06,18377,0
+NSA_A.US,D,20260121,000000,21.14,21.18,21,21.05,31573,0
+NSA_A.US,D,20260122,000000,21.0301,21.37,21,21.37,31891,0
+NSA_A.US,D,20260123,000000,21.265,21.5,21.16,21.23,10000,0
+NSA_A.US,D,20260126,000000,21.1,21.396,21,21.05,14693,0
+NSA_A.US,D,20260127,000000,21.305,21.305,20.9,20.95,17134,0
+NSA_A.US,D,20260128,000000,21.28,21.28,20.75,21.07,62087,0
+NSA_A.US,D,20260129,000000,21.01,21.1782,20.98,21.1782,7333,0
+NSA_A.US,D,20260130,000000,21.1929,21.2,20.9289,21.01,13082,0
+NSA_A.US,D,20260202,000000,21.17,21.1729,20.7201,20.8,41128,0
+NSA_A.US,D,20260203,000000,20.92,20.92,20.5,20.62,26868,0
+NSA_A.US,D,20260204,000000,20.79,20.79,20.55,20.61,9760,0
+NSA_A.US,D,20260205,000000,20.6524,20.775,20.5281,20.62,5766,0
+NSA_A.US,D,20260206,000000,20.77,20.81,20.6,20.7664,5683,0
+NSA_A.US,D,20260209,000000,20.705,20.9,20.7,20.88,24314,0
+NSA_A.US,D,20260210,000000,20.7301,21.1,20.7301,21.04,10567,0
+NSA_A.US,D,20260211,000000,20.9004,21,20.9004,20.99,3613,0
+NSA_A.US,D,20260212,000000,20.9001,20.93,20.85,20.9,28290,0
+NSA_A.US,D,20260213,000000,20.945,21.2,20.8832,21.05,7509,0
+NSA_A.US,D,20260217,000000,20.95,21.2,20.7278,21.18,8460,0
+NSA_A.US,D,20260218,000000,20.97,21.2,20.9647,21.2,4270,0
diff --git a/daily/us/nyse stocks/2/nsci.us.txt b/daily/us/nyse stocks/2/nsci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..032b635f40f697eb047a90f3e2c0914f93e8f48f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsci.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSCI.US,D,20250924,000000,25.03,25.03,25.03,25.03,300100,0
+NSCI.US,D,20250925,000000,25.04,25.05,25.04,25.05,395017,0
+NSCI.US,D,20250926,000000,25.01,25.02,25.0041,25.015,401172,0
+NSCI.US,D,20250930,000000,25.05,25.07,25.05,25.055,150307,0
+NSCI.US,D,20251002,000000,25.1,25.1193,25.1,25.105,81062,0
+NSCI.US,D,20251006,000000,25.105,25.1197,25.105,25.105,200725,0
+NSCI.US,D,20251007,000000,25.11,25.11,25.09,25.11,150378,0
+NSCI.US,D,20251008,000000,25.19,25.1902,25.19,25.1902,549,0
+NSCI.US,D,20251009,000000,25.115,25.115,25.11,25.11,531,0
+NSCI.US,D,20251010,000000,25.14,25.14,25.13,25.13,747,0
+NSCI.US,D,20251014,000000,25.1795,25.18,25.1795,25.18,220,0
+NSCI.US,D,20251015,000000,25.18,25.18,25.175,25.175,200010,0
+NSCI.US,D,20251016,000000,25.18,25.185,25.18,25.185,160000,0
+NSCI.US,D,20251017,000000,25.2,25.2,25.2,25.2,214,0
+NSCI.US,D,20251023,000000,25.22,25.22,25.215,25.215,200009,0
+NSCI.US,D,20251027,000000,25.21,25.22,25.21,25.2101,50183,0
+NSCI.US,D,20251028,000000,25.2,25.2,25.2,25.2,200156,0
+NSCI.US,D,20251104,000000,25.08,25.09,25.08,25.09,330037,0
+NSCI.US,D,20251107,000000,25.17,25.17,25.115,25.115,160100,0
+NSCI.US,D,20251111,000000,25.17,25.2,25.13,25.13,200100,0
+NSCI.US,D,20251113,000000,25.165,25.165,25.14,25.14,352,0
+NSCI.US,D,20251114,000000,25.15,25.15,25.145,25.145,260006,0
+NSCI.US,D,20251119,000000,25.2,25.2018,25.153,25.155,200400,0
+NSCI.US,D,20251121,000000,25.2,25.2,25.195,25.195,390000,0
+NSCI.US,D,20251124,000000,25.22,25.225,25.22,25.225,100,0
+NSCI.US,D,20251125,000000,25.24,25.24,25.235,25.235,147,0
+NSCI.US,D,20251205,000000,25.199,25.199,25.1851,25.1851,869,0
+NSCI.US,D,20251209,000000,25.165,25.165,25.16,25.16,477,0
+NSCI.US,D,20251210,000000,25.17,25.185,25.17,25.185,126,0
+NSCI.US,D,20251211,000000,25.21,25.21,25.2,25.2,541,0
+NSCI.US,D,20251212,000000,25.19,25.1992,25.16,25.19,1000,0
+NSCI.US,D,20251216,000000,25.23,25.23,25.22,25.22,304,0
+NSCI.US,D,20251217,000000,25.225,25.225,25.22,25.22,1413,0
+NSCI.US,D,20251218,000000,25.13,25.13,25.13,25.13,100047,0
+NSCI.US,D,20251230,000000,25.16,25.16,25.144,25.15,113389,0
+NSCI.US,D,20260106,000000,25.17,25.18,25.14,25.18,507,0
+NSCI.US,D,20260107,000000,25.2,25.2,25.19,25.19,90000,0
+NSCI.US,D,20260109,000000,25.205,25.205,25.1922,25.1922,125,0
+NSCI.US,D,20260116,000000,25.225,25.225,25.22,25.22,119380,0
+NSCI.US,D,20260122,000000,25.23,25.23,25.22,25.22,40000,0
+NSCI.US,D,20260128,000000,25.28,25.28,25.28,25.28,80007,0
+NSCI.US,D,20260130,000000,25.31,25.31,25.31,25.31,160001,0
+NSCI.US,D,20260203,000000,25.22,25.22,25.215,25.215,249,0
+NSCI.US,D,20260204,000000,25.29,25.29,25.23,25.23,80004,0
+NSCI.US,D,20260213,000000,25.36,25.36,25.36,25.36,60000,0
+NSCI.US,D,20260217,000000,25.38,25.38,25.38,25.38,80000,0
diff --git a/daily/us/nyse stocks/2/nu.us.txt b/daily/us/nyse stocks/2/nu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5136c20e1f0d44ba72dc7f097d03229b0cdd16b7
--- /dev/null
+++ b/daily/us/nyse stocks/2/nu.us.txt	
@@ -0,0 +1,1052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NU.US,D,20211209,000000,11.25,12.24,10.01,10.33,90160800,0
+NU.US,D,20211210,000000,11.45,11.85,9.8,11.85,50077329,0
+NU.US,D,20211213,000000,11.1,11.29,10.31,10.81,19658350,0
+NU.US,D,20211214,000000,10.55,10.58,9.27,9.92,22728085,0
+NU.US,D,20211215,000000,9.63,10.29,9.42,10.01,12663878,0
+NU.US,D,20211216,000000,10.45,10.49,9.56,10,13981345,0
+NU.US,D,20211217,000000,9.925,10.17,9.14,9.8,21560828,0
+NU.US,D,20211220,000000,9.04,9.35,8.75,8.94,15772460,0
+NU.US,D,20211221,000000,9.02,9.24,8.84,9.23,8402568,0
+NU.US,D,20211222,000000,9.12,9.18,8.99,9.12,7094954,0
+NU.US,D,20211223,000000,9.13,10,9.11,9.83,5794458,0
+NU.US,D,20211227,000000,9.79,9.89,9.46,9.74,2501410,0
+NU.US,D,20211228,000000,9.68,9.7,9.36,9.4,2217737,0
+NU.US,D,20211229,000000,9.37,9.46,9.25,9.32,2965757,0
+NU.US,D,20211230,000000,9.37,9.63,9.37,9.4,2375196,0
+NU.US,D,20211231,000000,9.37,9.47,9.28,9.38,1619840,0
+NU.US,D,20220103,000000,9.6,10,9.55,9.98,6901698,0
+NU.US,D,20220104,000000,10.15,10.22,9.48,9.74,8551827,0
+NU.US,D,20220105,000000,9.68,9.71,8.92,9.04,13773449,0
+NU.US,D,20220106,000000,9.01,9.53,8.46,9.52,11014161,0
+NU.US,D,20220107,000000,9.5,9.68,9.14,9.36,4784699,0
+NU.US,D,20220110,000000,9.02,9.1,8.67,9,7856859,0
+NU.US,D,20220111,000000,8.97,9.45,8.8,9.34,7733439,0
+NU.US,D,20220112,000000,9.33,9.38,8.73,9,13579880,0
+NU.US,D,20220113,000000,9,9.0399,8.67,8.67,7173746,0
+NU.US,D,20220114,000000,8.66,8.7,8.11,8.12,7739356,0
+NU.US,D,20220118,000000,8,8,7.42,7.69,9855698,0
+NU.US,D,20220119,000000,7.69,7.92,7.54,7.83,10589420,0
+NU.US,D,20220120,000000,7.81,8.55,7.81,7.95,12447622,0
+NU.US,D,20220121,000000,7.83,7.92,7.32,7.54,7828850,0
+NU.US,D,20220124,000000,7.14,7.37,6.75,7.26,11497553,0
+NU.US,D,20220125,000000,7.12,7.42,6.96,7.42,8139549,0
+NU.US,D,20220126,000000,7.52,7.96,6.95,7.07,9131853,0
+NU.US,D,20220127,000000,7.19,7.29,6.89,6.89,10494897,0
+NU.US,D,20220128,000000,6.78,6.88,6.4,6.75,5673633,0
+NU.US,D,20220131,000000,6.75,7.43,6.7,7.42,7854116,0
+NU.US,D,20220201,000000,7.49,7.63,7.285,7.56,4995630,0
+NU.US,D,20220202,000000,7.55,7.6,6.96,6.99,6674296,0
+NU.US,D,20220203,000000,6.84,6.94,6.68,6.79,4783061,0
+NU.US,D,20220204,000000,6.67,7.42,6.65,7.36,6178084,0
+NU.US,D,20220207,000000,7.22,7.9,7.16,7.77,9050120,0
+NU.US,D,20220208,000000,7.56,8.92,7.55,8.9,17254266,0
+NU.US,D,20220209,000000,9.07,10.28,8.84,10.2,34903535,0
+NU.US,D,20220210,000000,9.33,9.94,9.26,9.28,19203864,0
+NU.US,D,20220211,000000,9.43,9.49,8.455,8.54,13349954,0
+NU.US,D,20220214,000000,8.57,9.07,8.45,8.68,6393397,0
+NU.US,D,20220215,000000,9.26,9.285,8.8558,9.15,7194546,0
+NU.US,D,20220216,000000,9.27,9.31,8.7163,9.05,9465786,0
+NU.US,D,20220217,000000,9.31,10.27,9.16,10.09,23494455,0
+NU.US,D,20220218,000000,10.28,11.83,9.74,9.85,39674869,0
+NU.US,D,20220222,000000,10,10.02,8.68,8.8,26025015,0
+NU.US,D,20220223,000000,9.65,9.67,7.5,7.52,38506871,0
+NU.US,D,20220224,000000,7.2,8.2169,7.16,7.94,24248741,0
+NU.US,D,20220225,000000,8.17,8.17,7.505,7.78,15139225,0
+NU.US,D,20220228,000000,7.64,7.86,7.295,7.65,8593194,0
+NU.US,D,20220301,000000,7.69,8.18,7.585,7.92,9969552,0
+NU.US,D,20220302,000000,7.93,8,7.485,7.77,7628289,0
+NU.US,D,20220303,000000,7.9,7.9,7.28,7.37,7701255,0
+NU.US,D,20220304,000000,7.3,7.55,7.05,7.16,7445454,0
+NU.US,D,20220307,000000,7.1,7.26,6.8,6.83,11360815,0
+NU.US,D,20220308,000000,6.87,8.33,6.74,7.58,16964729,0
+NU.US,D,20220309,000000,7.83,8.23,7.7106,7.96,8603956,0
+NU.US,D,20220310,000000,7.66,7.7,6.97,7.05,17134729,0
+NU.US,D,20220311,000000,7.2,7.21,6.51,6.54,14452453,0
+NU.US,D,20220314,000000,6.5,6.56,5.82,5.93,20763315,0
+NU.US,D,20220315,000000,6.02,6.0699,5.55,5.98,17674533,0
+NU.US,D,20220316,000000,6.38,6.93,6.2,6.88,26501813,0
+NU.US,D,20220317,000000,6.87,7.47,6.615,7.44,18330492,0
+NU.US,D,20220318,000000,7.27,8.13,7.23,7.86,15668610,0
+NU.US,D,20220321,000000,7.96,8.08,7.31,7.56,11214394,0
+NU.US,D,20220322,000000,7.64,8.25,7.64,8.02,13245478,0
+NU.US,D,20220323,000000,7.97,8.19,7.69,7.91,8046449,0
+NU.US,D,20220324,000000,7.94,8.19,7.655,8.15,7835715,0
+NU.US,D,20220325,000000,8.16,8.475,7.825,7.95,7349508,0
+NU.US,D,20220328,000000,7.92,8.21,7.815,8.06,5816294,0
+NU.US,D,20220329,000000,8.17,8.46,8.045,8.36,7154960,0
+NU.US,D,20220330,000000,8.22,8.41,8,8.06,4861057,0
+NU.US,D,20220331,000000,8.17,8.17,7.72,7.72,4983165,0
+NU.US,D,20220401,000000,7.84,8.1789,7.82,8.06,6677026,0
+NU.US,D,20220404,000000,8.12,8.34,7.95,8.07,5143356,0
+NU.US,D,20220405,000000,8.11,8.11,7.67,7.85,5081966,0
+NU.US,D,20220406,000000,7.595,7.63,7.25,7.51,5874968,0
+NU.US,D,20220407,000000,7.49,7.69,7.275,7.31,6153109,0
+NU.US,D,20220408,000000,7.27,7.475,6.98,7.28,7766666,0
+NU.US,D,20220411,000000,7.2,7.55,7.145,7.4,7476209,0
+NU.US,D,20220412,000000,7.53,7.69,6.94,7.05,6764390,0
+NU.US,D,20220413,000000,7.09,7.23,6.96,7.16,4700861,0
+NU.US,D,20220414,000000,7.19,7.225,6.87,7.03,5704578,0
+NU.US,D,20220418,000000,6.99,7.05,6.77,6.89,6867211,0
+NU.US,D,20220419,000000,6.9,7.25,6.79,7.19,6622122,0
+NU.US,D,20220420,000000,7.15,7.48,7.135,7.16,8933895,0
+NU.US,D,20220421,000000,7.2,7.375,6.63,6.89,10553711,0
+NU.US,D,20220422,000000,6.85,7.04,6.68,6.68,12123109,0
+NU.US,D,20220425,000000,6.65,6.945,6.465,6.92,6812292,0
+NU.US,D,20220426,000000,6.81,6.81,6.22,6.31,8152266,0
+NU.US,D,20220427,000000,6.36,6.53,6.28,6.33,6803241,0
+NU.US,D,20220428,000000,6.33,6.4,5.9,6.16,14422320,0
+NU.US,D,20220429,000000,6.19,6.34,5.91,6.01,7716585,0
+NU.US,D,20220502,000000,6.02,6.28,5.9,5.96,15326093,0
+NU.US,D,20220503,000000,5.955,5.97,5.32,5.47,23116917,0
+NU.US,D,20220504,000000,5.42,5.775,5.25,5.77,16402651,0
+NU.US,D,20220505,000000,5.58,5.6,5.25,5.42,15033286,0
+NU.US,D,20220506,000000,5.37,5.39,5.02,5.23,17488213,0
+NU.US,D,20220509,000000,5,5.046,4.35,4.38,20429575,0
+NU.US,D,20220510,000000,4.62,4.6335,4.26,4.37,14221979,0
+NU.US,D,20220511,000000,4.25,4.28,3.69,3.69,27928579,0
+NU.US,D,20220512,000000,3.64,4.29,3.3218,4,47518517,0
+NU.US,D,20220513,000000,4.11,4.98,4.1,4.82,25636442,0
+NU.US,D,20220516,000000,4.8,4.83,4.035,4.35,29930545,0
+NU.US,D,20220517,000000,4.81,5.01,3.96,4.08,100275206,0
+NU.US,D,20220518,000000,3.85,4.01,3.67,3.82,120935343,0
+NU.US,D,20220519,000000,3.64,4.34,3.64,4.33,106065268,0
+NU.US,D,20220520,000000,4.44,4.4699,3.545,3.81,73251567,0
+NU.US,D,20220523,000000,3.83,3.84,3.44,3.74,44915348,0
+NU.US,D,20220524,000000,3.58,3.62,3.31,3.33,52033936,0
+NU.US,D,20220525,000000,3.4,3.59,3.26,3.59,51611356,0
+NU.US,D,20220526,000000,3.5,3.8,3.36,3.53,61052072,0
+NU.US,D,20220527,000000,3.61,4.05,3.59,4.03,63291243,0
+NU.US,D,20220531,000000,4.07,4.17,3.78,3.81,28849387,0
+NU.US,D,20220601,000000,3.84,3.95,3.66,3.82,31535627,0
+NU.US,D,20220602,000000,3.82,4.5,3.8,4.44,79526231,0
+NU.US,D,20220603,000000,4.31,4.54,4.22,4.5,54708603,0
+NU.US,D,20220606,000000,4.6,4.75,4.26,4.29,24604388,0
+NU.US,D,20220607,000000,4.07,4.32,4,4.32,31965889,0
+NU.US,D,20220608,000000,4.23,4.52,4.23,4.33,17304386,0
+NU.US,D,20220609,000000,4.33,4.33,3.8501,3.86,24072898,0
+NU.US,D,20220610,000000,3.67,3.8491,3.615,3.64,31451314,0
+NU.US,D,20220613,000000,3.48,3.59,3.405,3.51,28705950,0
+NU.US,D,20220614,000000,3.56,3.61,3.3604,3.43,19273633,0
+NU.US,D,20220615,000000,3.44,3.65,3.37,3.52,25904411,0
+NU.US,D,20220616,000000,3.37,3.48,3.26,3.31,15488234,0
+NU.US,D,20220617,000000,3.37,3.5,3.29,3.47,19219073,0
+NU.US,D,20220621,000000,3.59,3.99,3.58,3.86,34715184,0
+NU.US,D,20220622,000000,3.77,3.98,3.71,3.94,30671270,0
+NU.US,D,20220623,000000,4,4.21,3.92,4,36842219,0
+NU.US,D,20220624,000000,4.05,4.24,4.01,4.06,19813186,0
+NU.US,D,20220627,000000,4.09,4.15,3.89,3.98,10757103,0
+NU.US,D,20220628,000000,3.99,4.1,3.77,3.84,13000777,0
+NU.US,D,20220629,000000,3.87,3.985,3.8,3.87,17786252,0
+NU.US,D,20220630,000000,3.83,3.9,3.6,3.74,19317187,0
+NU.US,D,20220701,000000,3.71,3.98,3.7,3.91,14709014,0
+NU.US,D,20220705,000000,3.84,4.16,3.71,4.16,24797946,0
+NU.US,D,20220706,000000,4.17,4.265,3.94,4.06,18629826,0
+NU.US,D,20220707,000000,4.06,4.22,4.06,4.17,11482827,0
+NU.US,D,20220708,000000,4.11,4.13,3.96,3.98,16027344,0
+NU.US,D,20220711,000000,3.9,3.9,3.61,3.77,31731629,0
+NU.US,D,20220712,000000,3.77,4.075,3.718842,3.95,20355769,0
+NU.US,D,20220713,000000,3.83,4.1,3.795,3.98,11399693,0
+NU.US,D,20220714,000000,3.93,3.965,3.8,3.82,11684267,0
+NU.US,D,20220715,000000,3.89,3.975,3.77,3.85,16354557,0
+NU.US,D,20220718,000000,3.96,4.09,3.87,3.89,18022594,0
+NU.US,D,20220719,000000,3.97,4.105,3.93,4.07,15320222,0
+NU.US,D,20220720,000000,4.09,4.65,4.07,4.62,35949699,0
+NU.US,D,20220721,000000,4.58,4.69,4.34,4.53,16147841,0
+NU.US,D,20220722,000000,4.54,4.57,4.19,4.22,15308048,0
+NU.US,D,20220725,000000,4.23,4.25,4.07,4.16,7354384,0
+NU.US,D,20220726,000000,3.98,4.01,3.79,3.79,22128102,0
+NU.US,D,20220727,000000,3.91,4.05,3.77,4.04,19602371,0
+NU.US,D,20220728,000000,4.07,4.29,3.99,4.21,26905090,0
+NU.US,D,20220729,000000,4.21,4.25,4.07,4.21,19768571,0
+NU.US,D,20220801,000000,4.13,4.33,4.01,4.05,15569965,0
+NU.US,D,20220802,000000,4.01,4.25,3.93,4.09,18598754,0
+NU.US,D,20220803,000000,4.14,4.455,4.07,4.45,19715927,0
+NU.US,D,20220804,000000,4.42,4.705,4.33,4.67,20781137,0
+NU.US,D,20220805,000000,4.49,4.65,4.32,4.49,16554501,0
+NU.US,D,20220808,000000,4.62,4.96,4.53,4.75,21243406,0
+NU.US,D,20220809,000000,4.55,4.55,4.15,4.25,35438259,0
+NU.US,D,20220810,000000,4.51,4.54,4.36,4.42,23649168,0
+NU.US,D,20220811,000000,4.5,4.5799,4.075,4.08,28825906,0
+NU.US,D,20220812,000000,4.15,4.27,4.03,4.25,28782983,0
+NU.US,D,20220815,000000,4.24,4.82,4.1379,4.68,60698187,0
+NU.US,D,20220816,000000,5.18,5.88,5.01,5.52,113890953,0
+NU.US,D,20220817,000000,5.35,5.44,5,5.08,60247124,0
+NU.US,D,20220818,000000,4.88,5.09,4.67,5.04,61682639,0
+NU.US,D,20220819,000000,4.9,5.04,4.59,4.65,29308336,0
+NU.US,D,20220822,000000,4.54,4.625,4.4307,4.53,21745242,0
+NU.US,D,20220823,000000,4.5,4.75,4.4,4.56,35232396,0
+NU.US,D,20220824,000000,4.54,5.18,4.5,4.95,52965202,0
+NU.US,D,20220825,000000,4.9,5.0586,4.84,4.99,39194062,0
+NU.US,D,20220826,000000,5.04,5.08,4.8407,4.94,29103490,0
+NU.US,D,20220829,000000,4.84,5.09,4.81,4.92,24504250,0
+NU.US,D,20220830,000000,4.97,5.04,4.81,4.89,23266318,0
+NU.US,D,20220831,000000,4.86,4.97,4.81,4.9,16511724,0
+NU.US,D,20220901,000000,4.88,4.96,4.62,4.9,22356697,0
+NU.US,D,20220902,000000,4.84,5.08,4.8305,4.94,27505632,0
+NU.US,D,20220906,000000,5,5.01,4.71,4.72,21858059,0
+NU.US,D,20220907,000000,4.73,5.01,4.68,4.98,14102208,0
+NU.US,D,20220908,000000,4.94,5.116,4.86,5.06,18881783,0
+NU.US,D,20220909,000000,5.15,5.4,5.08,5.39,27940997,0
+NU.US,D,20220912,000000,5.485,5.59,5.32,5.51,24600162,0
+NU.US,D,20220913,000000,5.16,5.45,5.06,5.31,22059001,0
+NU.US,D,20220914,000000,5.25,5.44,5.19,5.42,18597891,0
+NU.US,D,20220915,000000,5.38,5.81,5.34,5.51,31673766,0
+NU.US,D,20220916,000000,5.31,5.33,5,5.28,41237403,0
+NU.US,D,20220919,000000,5.1,5.38,4.97,5.33,26914445,0
+NU.US,D,20220920,000000,5.24,5.315,5.14,5.22,17222659,0
+NU.US,D,20220921,000000,5.24,5.42,5.08,5.24,18935818,0
+NU.US,D,20220922,000000,5.22,5.33,4.86,4.98,27060570,0
+NU.US,D,20220923,000000,4.84,4.89,4.6,4.72,31548556,0
+NU.US,D,20220926,000000,4.57,4.82,4.5,4.51,26628407,0
+NU.US,D,20220927,000000,4.62,4.87,4.44,4.56,25833312,0
+NU.US,D,20220928,000000,4.5,4.86,4.49,4.81,28529025,0
+NU.US,D,20220929,000000,4.68,4.68,4.39,4.44,24214382,0
+NU.US,D,20220930,000000,4.42,4.63,4.32,4.4,29916471,0
+NU.US,D,20221003,000000,4.58,4.81,4.515,4.73,25010577,0
+NU.US,D,20221004,000000,4.88,4.975,4.61,4.92,60999172,0
+NU.US,D,20221005,000000,4.8,5.11,4.79,5.01,30924738,0
+NU.US,D,20221006,000000,4.99,5.1,4.69,4.69,24763567,0
+NU.US,D,20221007,000000,4.67,4.68,4.34,4.39,31445055,0
+NU.US,D,20221010,000000,4.39,4.39,4.1641,4.29,20906579,0
+NU.US,D,20221011,000000,4.21,4.22,4.03,4.1,37428605,0
+NU.US,D,20221012,000000,4.09,4.22,3.95,4.11,21452354,0
+NU.US,D,20221013,000000,3.89,4.24,3.79,4.17,44842759,0
+NU.US,D,20221014,000000,4.2,4.375,4.03,4.12,33547380,0
+NU.US,D,20221017,000000,4.24,4.45,4.15,4.39,16911799,0
+NU.US,D,20221018,000000,4.55,4.595,4.3,4.4,27803330,0
+NU.US,D,20221019,000000,4.23,4.45,4.19,4.36,28161595,0
+NU.US,D,20221020,000000,4.33,4.4872,4.29,4.38,19256793,0
+NU.US,D,20221021,000000,4.34,4.545,4.15,4.53,25031192,0
+NU.US,D,20221024,000000,4.46,4.47,4.15,4.3,24895942,0
+NU.US,D,20221025,000000,4.3,4.68,4.3,4.59,27127979,0
+NU.US,D,20221026,000000,4.43,4.6998,4.34,4.39,27333559,0
+NU.US,D,20221027,000000,4.45,4.495,4.33,4.44,20389031,0
+NU.US,D,20221028,000000,4.42,4.62,4.41,4.59,23049417,0
+NU.US,D,20221031,000000,4.53,5.0999,4.51,5,62441979,0
+NU.US,D,20221101,000000,5.09,5.235,4.99,5.09,35945340,0
+NU.US,D,20221102,000000,5.08,5.1295,4.7605,4.79,22463837,0
+NU.US,D,20221103,000000,4.78,5.08,4.71,4.93,30913470,0
+NU.US,D,20221104,000000,5.09,5.1,4.78,4.87,25595274,0
+NU.US,D,20221107,000000,4.9,4.94,4.75,4.81,25132561,0
+NU.US,D,20221108,000000,4.83,5.28,4.83,5.11,31589134,0
+NU.US,D,20221109,000000,5.01,5.03,4.66,4.69,44424006,0
+NU.US,D,20221110,000000,4.91,4.97,4.51,4.55,59396577,0
+NU.US,D,20221111,000000,4.56,4.72,4.31,4.44,41331033,0
+NU.US,D,20221114,000000,4.55,4.57,4.28,4.35,53556808,0
+NU.US,D,20221115,000000,4.88,5.25,4.84,4.91,70236617,0
+NU.US,D,20221116,000000,4.86,4.95,4.67,4.78,32060503,0
+NU.US,D,20221117,000000,4.56,4.57,4.3,4.38,54379774,0
+NU.US,D,20221118,000000,4.49,4.4999,4.25,4.32,29307729,0
+NU.US,D,20221121,000000,4.35,4.37,4.21,4.31,31508010,0
+NU.US,D,20221122,000000,4.29,4.305,4.16,4.2,22074079,0
+NU.US,D,20221123,000000,4.19,4.46,4.13,4.44,24136073,0
+NU.US,D,20221125,000000,4.49,4.51,4.38,4.45,13350277,0
+NU.US,D,20221128,000000,4.4,4.5001,4.2,4.22,21549364,0
+NU.US,D,20221129,000000,4.26,4.3,4.21,4.26,16112220,0
+NU.US,D,20221130,000000,4.18,4.49,4.08,4.45,39136765,0
+NU.US,D,20221201,000000,4.42,4.44,4.22,4.36,23172732,0
+NU.US,D,20221202,000000,4.28,4.49,4.19,4.46,35512150,0
+NU.US,D,20221205,000000,4.24,4.31,4.06,4.06,48867472,0
+NU.US,D,20221206,000000,4.13,4.1389,4,4.06,18694383,0
+NU.US,D,20221207,000000,4.055,4.07,3.895,3.97,14257141,0
+NU.US,D,20221208,000000,4.05,4.18,4.04,4.07,23856158,0
+NU.US,D,20221209,000000,4.03,4.05,3.91,3.93,18387567,0
+NU.US,D,20221212,000000,3.91,4.05,3.83,4.02,25345817,0
+NU.US,D,20221213,000000,4.2,4.21,3.87,3.88,22265814,0
+NU.US,D,20221214,000000,3.9,3.91,3.76,3.82,21050592,0
+NU.US,D,20221215,000000,3.8,3.88,3.72,3.74,20598157,0
+NU.US,D,20221216,000000,3.76,3.925,3.76,3.9,25477100,0
+NU.US,D,20221219,000000,3.88,3.94,3.81,3.91,20723076,0
+NU.US,D,20221220,000000,3.88,3.95,3.83,3.83,17902972,0
+NU.US,D,20221221,000000,3.88,3.92,3.76,3.91,15850481,0
+NU.US,D,20221222,000000,3.87,3.9,3.725,3.86,16324940,0
+NU.US,D,20221223,000000,3.86,3.91,3.78,3.89,10567936,0
+NU.US,D,20221227,000000,3.84,3.86,3.76,3.82,13584448,0
+NU.US,D,20221228,000000,3.84,3.93,3.81,3.91,14837747,0
+NU.US,D,20221229,000000,3.95,4.06,3.87,4.06,11114903,0
+NU.US,D,20221230,000000,4,4.17,4,4.07,12286586,0
+NU.US,D,20230103,000000,3.915,4.025,3.55,3.56,40845717,0
+NU.US,D,20230104,000000,3.61,3.66,3.5,3.52,20048138,0
+NU.US,D,20230105,000000,3.52,3.53,3.43,3.48,22673864,0
+NU.US,D,20230106,000000,3.54,3.61,3.39,3.56,19557499,0
+NU.US,D,20230109,000000,3.57,3.805,3.535,3.66,20586885,0
+NU.US,D,20230110,000000,3.68,3.73,3.54,3.66,34832163,0
+NU.US,D,20230111,000000,3.67,3.75,3.56,3.72,28448813,0
+NU.US,D,20230112,000000,3.73,3.73,3.58,3.66,26422789,0
+NU.US,D,20230113,000000,3.65,3.71,3.56,3.68,15069792,0
+NU.US,D,20230117,000000,3.65,3.75,3.62,3.67,29421351,0
+NU.US,D,20230118,000000,3.71,3.77,3.56,3.64,44084371,0
+NU.US,D,20230119,000000,3.61,3.67,3.57,3.62,21297231,0
+NU.US,D,20230120,000000,3.67,3.86,3.62,3.81,48985520,0
+NU.US,D,20230123,000000,3.81,3.99,3.795,3.92,26886801,0
+NU.US,D,20230124,000000,3.92,4.04,3.87,4.03,21593945,0
+NU.US,D,20230125,000000,3.99,4.15,3.89,4.12,20224234,0
+NU.US,D,20230126,000000,4.26,4.37,4.195,4.23,22825294,0
+NU.US,D,20230127,000000,4.2,4.4188,4.18,4.37,26086756,0
+NU.US,D,20230130,000000,4.33,4.43,4.26,4.4,18106564,0
+NU.US,D,20230131,000000,4.44,4.72,4.41,4.65,33246718,0
+NU.US,D,20230201,000000,4.65,4.82,4.53,4.77,34936840,0
+NU.US,D,20230202,000000,4.84,5.005,4.83,4.92,37026716,0
+NU.US,D,20230203,000000,4.8,5.0065,4.72,4.9,35737900,0
+NU.US,D,20230206,000000,4.83,4.95,4.78,4.9,23140389,0
+NU.US,D,20230207,000000,4.91,4.94,4.78,4.91,25485652,0
+NU.US,D,20230208,000000,4.91,5.08,4.84,5.01,28124377,0
+NU.US,D,20230209,000000,5.07,5.11,4.8,4.83,27908812,0
+NU.US,D,20230210,000000,4.75,4.85,4.66,4.74,21210067,0
+NU.US,D,20230213,000000,4.77,4.995,4.73,4.87,20221798,0
+NU.US,D,20230214,000000,4.86,5.09,4.835,5,53484518,0
+NU.US,D,20230215,000000,5.05,5.44,5,5.24,91328996,0
+NU.US,D,20230216,000000,5.04,5.53,4.875,5.34,54488724,0
+NU.US,D,20230217,000000,5.08,5.21,4.91,4.99,40615193,0
+NU.US,D,20230221,000000,4.96,5.02,4.73,4.76,20886171,0
+NU.US,D,20230222,000000,4.82,4.89,4.745,4.83,26304626,0
+NU.US,D,20230223,000000,4.87,4.93,4.8,4.89,18698702,0
+NU.US,D,20230224,000000,4.82,4.96,4.78,4.94,25022382,0
+NU.US,D,20230227,000000,4.98,5.1,4.93,4.97,25262924,0
+NU.US,D,20230228,000000,4.97,5.11,4.95,5.04,20869966,0
+NU.US,D,20230301,000000,4.99,4.99,4.61,4.86,35312358,0
+NU.US,D,20230302,000000,4.78,4.875,4.65,4.67,37192585,0
+NU.US,D,20230303,000000,4.67,4.749,4.56,4.68,34504549,0
+NU.US,D,20230306,000000,4.69,5,4.68,4.95,22119752,0
+NU.US,D,20230307,000000,4.89,4.92,4.69,4.83,23826734,0
+NU.US,D,20230308,000000,4.85,5.1,4.85,4.99,26653105,0
+NU.US,D,20230309,000000,4.93,4.9684,4.6925,4.74,23917847,0
+NU.US,D,20230310,000000,4.72,4.74,4.45,4.49,32191036,0
+NU.US,D,20230313,000000,4.24,4.7,4.14,4.52,27930043,0
+NU.US,D,20230314,000000,4.69,4.73,4.37,4.48,27009625,0
+NU.US,D,20230315,000000,4.3,4.495,4.29,4.44,20627043,0
+NU.US,D,20230316,000000,4.42,4.63,4.3904,4.61,17533892,0
+NU.US,D,20230317,000000,4.59,4.71,4.543,4.69,32831683,0
+NU.US,D,20230320,000000,4.67,4.68,4.405,4.43,22687951,0
+NU.US,D,20230321,000000,4.47,4.52,4.42,4.43,13572221,0
+NU.US,D,20230322,000000,4.48,4.545,4.32,4.32,16519516,0
+NU.US,D,20230323,000000,4.4,4.495,4.24,4.26,16745170,0
+NU.US,D,20230324,000000,4.2,4.2599,4.13,4.17,21418480,0
+NU.US,D,20230327,000000,4.24,4.46,4.2115,4.4,14899949,0
+NU.US,D,20230328,000000,4.37,4.45,4.29,4.36,11159000,0
+NU.US,D,20230329,000000,4.42,4.59,4.37,4.58,17736550,0
+NU.US,D,20230330,000000,4.69,4.83,4.67,4.81,19305762,0
+NU.US,D,20230331,000000,4.84,4.925,4.73,4.76,17266150,0
+NU.US,D,20230403,000000,4.64,4.7,4.34,4.52,24109115,0
+NU.US,D,20230404,000000,4.54,4.6,4.495,4.55,12768189,0
+NU.US,D,20230405,000000,4.52,4.587,4.4,4.48,13569035,0
+NU.US,D,20230406,000000,4.43,4.51,4.38,4.48,8139340,0
+NU.US,D,20230410,000000,4.45,4.54,4.4,4.52,10005479,0
+NU.US,D,20230411,000000,4.54,4.6496,4.52,4.57,14009839,0
+NU.US,D,20230412,000000,4.6,4.625,4.39,4.42,20583806,0
+NU.US,D,20230413,000000,4.42,4.78,4.42,4.67,23693186,0
+NU.US,D,20230414,000000,4.72,4.77,4.59,4.66,14660736,0
+NU.US,D,20230417,000000,4.63,4.71,4.51,4.55,14001121,0
+NU.US,D,20230418,000000,4.61,4.9,4.6,4.86,28916151,0
+NU.US,D,20230419,000000,4.8,4.88,4.77,4.86,15154947,0
+NU.US,D,20230420,000000,4.79,4.89,4.69,4.89,14581411,0
+NU.US,D,20230421,000000,4.85,5.0155,4.845,4.99,18448569,0
+NU.US,D,20230424,000000,4.94,5.01,4.85,4.92,14008908,0
+NU.US,D,20230425,000000,4.88,4.99,4.85,4.92,14642889,0
+NU.US,D,20230426,000000,4.95,5.025,4.91,4.94,10409468,0
+NU.US,D,20230427,000000,4.98,5.14,4.94,5.05,20525132,0
+NU.US,D,20230428,000000,5,5.2,4.96,5.16,21554450,0
+NU.US,D,20230501,000000,5.19,5.39,5.15,5.36,30117981,0
+NU.US,D,20230502,000000,5.35,5.375,5.1615,5.19,22030227,0
+NU.US,D,20230503,000000,5.18,5.29,5.14,5.18,16844978,0
+NU.US,D,20230504,000000,5.19,5.3094,5.18,5.24,14701875,0
+NU.US,D,20230505,000000,5.33,5.59,5.3,5.46,31156825,0
+NU.US,D,20230508,000000,5.49,5.98,5.48,5.92,46879031,0
+NU.US,D,20230509,000000,5.85,5.88,5.73,5.82,22077464,0
+NU.US,D,20230510,000000,5.86,5.94,5.8,5.91,22155517,0
+NU.US,D,20230511,000000,5.94,5.95,5.84,5.91,14822137,0
+NU.US,D,20230512,000000,5.91,5.99,5.79,5.81,18766881,0
+NU.US,D,20230515,000000,5.85,6.15,5.79,6.09,41210681,0
+NU.US,D,20230516,000000,6.505,6.92,6.06,6.1,103267977,0
+NU.US,D,20230517,000000,6.18,6.22,5.8,6.18,45323129,0
+NU.US,D,20230518,000000,6.03,6.47,6.02,6.39,57025942,0
+NU.US,D,20230519,000000,6.44,6.585,6.365,6.52,41923206,0
+NU.US,D,20230522,000000,6.46,6.74,6.45,6.64,35871736,0
+NU.US,D,20230523,000000,6.64,7.09,6.62,6.84,57400639,0
+NU.US,D,20230524,000000,6.76,6.88,6.65,6.81,40397959,0
+NU.US,D,20230525,000000,6.81,7.07,6.78,6.91,28642350,0
+NU.US,D,20230526,000000,6.92,6.985,6.72,6.79,23244537,0
+NU.US,D,20230530,000000,6.83,6.935,6.72,6.75,17458848,0
+NU.US,D,20230531,000000,6.65,6.8,6.6,6.74,20538037,0
+NU.US,D,20230601,000000,6.65,6.87,6.61,6.83,28766168,0
+NU.US,D,20230602,000000,6.85,7.03,6.85,6.97,25544402,0
+NU.US,D,20230605,000000,6.95,6.95,6.77,6.92,17559959,0
+NU.US,D,20230606,000000,6.94,7.15,6.91,7.13,20442383,0
+NU.US,D,20230607,000000,7.14,7.55,7.1,7.39,36498487,0
+NU.US,D,20230608,000000,7.35,7.45,7.26,7.27,21285679,0
+NU.US,D,20230609,000000,7.3,7.56,7.23,7.49,35304754,0
+NU.US,D,20230612,000000,7.52,7.68,7.495,7.62,16699999,0
+NU.US,D,20230613,000000,7.66,7.67,7.36,7.54,21665923,0
+NU.US,D,20230614,000000,7.53,7.54,7.195,7.35,26072186,0
+NU.US,D,20230615,000000,7.27,7.49,7.24,7.41,22543552,0
+NU.US,D,20230616,000000,7.44,7.5781,7.37,7.54,22103238,0
+NU.US,D,20230620,000000,7.55,7.74,7.54,7.68,31736203,0
+NU.US,D,20230621,000000,7.71,7.76,7.5,7.71,27025473,0
+NU.US,D,20230622,000000,7.64,7.7158,7.45,7.49,27959156,0
+NU.US,D,20230623,000000,7.4,7.7,7.36,7.56,166408373,0
+NU.US,D,20230626,000000,7.52,7.58,7.22,7.31,21200605,0
+NU.US,D,20230627,000000,7.39,7.695,7.33,7.65,21089450,0
+NU.US,D,20230628,000000,7.63,7.99,7.58,7.8,23838383,0
+NU.US,D,20230629,000000,7.88,7.9,7.68,7.79,13953466,0
+NU.US,D,20230630,000000,7.85,8.06,7.8,7.89,19395628,0
+NU.US,D,20230703,000000,7.93,8.005,7.82,7.96,11954247,0
+NU.US,D,20230705,000000,7.92,7.97,7.76,7.88,18233724,0
+NU.US,D,20230706,000000,7.79,7.86,7.61,7.67,18089255,0
+NU.US,D,20230707,000000,7.71,7.87,7.65,7.78,17008325,0
+NU.US,D,20230710,000000,7.75,7.87,7.71,7.82,8913476,0
+NU.US,D,20230711,000000,7.82,7.84,7.665,7.81,11762494,0
+NU.US,D,20230712,000000,7.88,7.97,7.83,7.9,15591681,0
+NU.US,D,20230713,000000,7.97,8.29,7.93,8.18,34499734,0
+NU.US,D,20230714,000000,8.15,8.15,7.68,7.72,34311170,0
+NU.US,D,20230717,000000,7.75,7.92,7.64,7.87,26927447,0
+NU.US,D,20230718,000000,7.79,7.8,7.54,7.64,20335851,0
+NU.US,D,20230719,000000,7.63,7.705,7.61,7.62,19830284,0
+NU.US,D,20230720,000000,7.57,7.775,7.54,7.7,15315755,0
+NU.US,D,20230721,000000,7.72,7.97,7.69,7.92,20053329,0
+NU.US,D,20230724,000000,7.95,7.97,7.72,7.86,19623265,0
+NU.US,D,20230725,000000,7.93,8.01,7.8,7.84,19900378,0
+NU.US,D,20230726,000000,7.75,7.94,7.71,7.85,22178555,0
+NU.US,D,20230727,000000,7.94,7.94,7.77,7.78,26929570,0
+NU.US,D,20230728,000000,7.89,8.005,7.86,7.9,20603489,0
+NU.US,D,20230731,000000,7.93,8.11,7.89,7.96,20932530,0
+NU.US,D,20230801,000000,7.83,7.985,7.81,7.91,10988579,0
+NU.US,D,20230802,000000,7.87,7.925,7.65,7.81,15948430,0
+NU.US,D,20230803,000000,7.75,7.945,7.745,7.77,12750479,0
+NU.US,D,20230804,000000,7.81,7.99,7.78,7.85,18958196,0
+NU.US,D,20230807,000000,7.8,7.875,7.65,7.84,14242897,0
+NU.US,D,20230808,000000,7.74,8,7.71,7.99,12527325,0
+NU.US,D,20230809,000000,7.87,7.91,7.7,7.83,17044121,0
+NU.US,D,20230810,000000,7.865,8,7.73,7.74,14591980,0
+NU.US,D,20230811,000000,7.72,7.81,7.69,7.76,12662410,0
+NU.US,D,20230814,000000,7.7,7.97,7.69,7.94,20758606,0
+NU.US,D,20230815,000000,7.9,8.01,7.71,7.91,24575390,0
+NU.US,D,20230816,000000,8.165,8.205,7.46,7.64,55583054,0
+NU.US,D,20230817,000000,7.57,7.57,6.98,7.14,44141918,0
+NU.US,D,20230818,000000,6.97,7.28,6.61,7.21,31540672,0
+NU.US,D,20230821,000000,7.27,7.42,7.225,7.35,16294234,0
+NU.US,D,20230822,000000,7.32,7.39,7.21,7.35,18471994,0
+NU.US,D,20230823,000000,7.25,7.32,7.14,7.25,30005142,0
+NU.US,D,20230824,000000,7.29,7.3,7.05,7.07,15823200,0
+NU.US,D,20230825,000000,7.02,7.14,6.935,7.11,19440526,0
+NU.US,D,20230828,000000,6.94,7,6.73,6.96,46834056,0
+NU.US,D,20230829,000000,6.85,7.04,6.655,6.94,47188256,0
+NU.US,D,20230830,000000,6.92,7.11,6.86,7.04,31756496,0
+NU.US,D,20230831,000000,6.8,7.01,6.625,6.85,55081488,0
+NU.US,D,20230901,000000,7,7.21,6.94,7.11,53232665,0
+NU.US,D,20230905,000000,7.06,7.1,6.8,6.81,27831660,0
+NU.US,D,20230906,000000,6.85,6.98,6.82,6.9,26876873,0
+NU.US,D,20230907,000000,6.84,6.9,6.72,6.83,25129232,0
+NU.US,D,20230908,000000,6.82,6.84,6.67,6.81,17049046,0
+NU.US,D,20230911,000000,7.05,7.45,6.92,7.38,62588937,0
+NU.US,D,20230912,000000,7.33,7.51,7.31,7.46,26831712,0
+NU.US,D,20230913,000000,7.46,7.65,7.4001,7.55,24526862,0
+NU.US,D,20230914,000000,7.6,7.66,7.49,7.53,17097786,0
+NU.US,D,20230915,000000,7.46,7.535,7.31,7.36,36558927,0
+NU.US,D,20230918,000000,7.36,7.43,7.29,7.29,11048390,0
+NU.US,D,20230919,000000,7.3,7.37,7.18,7.21,12302189,0
+NU.US,D,20230920,000000,7.24,7.33,7.01,7.01,19092833,0
+NU.US,D,20230921,000000,6.9,6.99,6.785,6.88,16245747,0
+NU.US,D,20230922,000000,6.92,7.03,6.83,6.85,15599866,0
+NU.US,D,20230925,000000,6.84,7,6.77,6.94,14163012,0
+NU.US,D,20230926,000000,6.91,6.9688,6.77,6.81,13744571,0
+NU.US,D,20230927,000000,6.89,7.22,6.89,7.1,39762564,0
+NU.US,D,20230928,000000,7.05,7.415,7.01,7.29,33983145,0
+NU.US,D,20230929,000000,7.33,7.39,7.17,7.25,15543270,0
+NU.US,D,20231002,000000,7.24,7.345,7.02,7.05,17136881,0
+NU.US,D,20231003,000000,6.99,7.05,6.8,6.84,14883197,0
+NU.US,D,20231004,000000,6.92,7.04,6.84,7.03,18085689,0
+NU.US,D,20231005,000000,6.97,7.18,6.965,7.14,25433356,0
+NU.US,D,20231006,000000,7.05,7.46,6.96,7.38,21427124,0
+NU.US,D,20231009,000000,7.27,7.335,7.195,7.31,11355345,0
+NU.US,D,20231010,000000,7.35,7.61,7.34,7.6,23378919,0
+NU.US,D,20231011,000000,7.72,7.86,7.68,7.84,29833625,0
+NU.US,D,20231012,000000,7.9,7.995,7.71,7.79,32164165,0
+NU.US,D,20231013,000000,7.84,7.885,7.731,7.76,15999666,0
+NU.US,D,20231016,000000,7.77,8.02,7.685,7.9,30466166,0
+NU.US,D,20231017,000000,7.9,7.99,7.775,7.88,20239987,0
+NU.US,D,20231018,000000,7.88,7.95,7.69,7.71,17186514,0
+NU.US,D,20231019,000000,8.04,8.29,7.84,8.23,60174006,0
+NU.US,D,20231020,000000,8.2,8.24,7.98,8.17,25114452,0
+NU.US,D,20231023,000000,8.12,8.275,7.97,8.16,27005103,0
+NU.US,D,20231024,000000,8.23,8.42,8.02,8.08,16691894,0
+NU.US,D,20231025,000000,8.09,8.105,7.9,7.98,17626368,0
+NU.US,D,20231026,000000,7.89,8.01,7.74,7.99,30096869,0
+NU.US,D,20231027,000000,8.03,8.12,7.945,8.01,24541065,0
+NU.US,D,20231030,000000,8.1,8.22,8.05,8.08,17203709,0
+NU.US,D,20231031,000000,8.04,8.2,7.93,8.2,16430517,0
+NU.US,D,20231101,000000,8.22,8.38,8.195,8.3,32494129,0
+NU.US,D,20231102,000000,8.1,8.26,7.99,8.23,40114749,0
+NU.US,D,20231103,000000,8.4,8.619,8.35,8.48,32046908,0
+NU.US,D,20231106,000000,8.57,8.58,8.28,8.31,18883873,0
+NU.US,D,20231107,000000,8.43,8.52,8.31,8.45,17042992,0
+NU.US,D,20231108,000000,8.43,8.45,8.22,8.33,26904677,0
+NU.US,D,20231109,000000,8.34,8.45,8.25,8.26,27372776,0
+NU.US,D,20231110,000000,8.33,8.58,8.315,8.52,33889637,0
+NU.US,D,20231113,000000,8.55,8.55,8.3557,8.45,21782696,0
+NU.US,D,20231114,000000,8.61,8.87,8.59,8.83,41100577,0
+NU.US,D,20231115,000000,8.16,8.3,7.9,8.17,74292981,0
+NU.US,D,20231116,000000,8.29,8.305,7.745,7.85,60539394,0
+NU.US,D,20231117,000000,7.92,8.165,7.84,8.07,68529238,0
+NU.US,D,20231120,000000,8.12,8.26,8.06,8.15,27449050,0
+NU.US,D,20231121,000000,8.14,8.3,8.1,8.16,31565093,0
+NU.US,D,20231122,000000,8.18,8.19,8.06,8.1,22291182,0
+NU.US,D,20231124,000000,8.08,8.25,8.07,8.21,12923155,0
+NU.US,D,20231127,000000,8.2,8.28,8.16,8.16,18916910,0
+NU.US,D,20231128,000000,8.15,8.18,8.08,8.1,24102332,0
+NU.US,D,20231129,000000,8.18,8.36,8.16,8.22,36194536,0
+NU.US,D,20231130,000000,8.22,8.23,8.04,8.14,30218320,0
+NU.US,D,20231201,000000,8.14,8.34,8.135,8.3,22274783,0
+NU.US,D,20231204,000000,8.2,8.26,8.14,8.18,23181317,0
+NU.US,D,20231205,000000,8.18,8.2595,8.16,8.21,18072193,0
+NU.US,D,20231206,000000,8.23,8.31,8.15,8.15,15283632,0
+NU.US,D,20231207,000000,8.15,8.22,8.08,8.14,14198924,0
+NU.US,D,20231208,000000,8.11,8.27,8.11,8.22,16025488,0
+NU.US,D,20231211,000000,8.21,8.28,8.16,8.18,12710005,0
+NU.US,D,20231212,000000,8.18,8.22,8.12,8.2,26851451,0
+NU.US,D,20231213,000000,8.21,8.55,8.18,8.55,27183407,0
+NU.US,D,20231214,000000,8.57,8.68,8.41,8.44,25699658,0
+NU.US,D,20231215,000000,8.46,8.48,8.25,8.3,27735180,0
+NU.US,D,20231218,000000,8.31,8.36,8.21,8.33,16685929,0
+NU.US,D,20231219,000000,8.38,8.5,8.38,8.44,17443120,0
+NU.US,D,20231220,000000,8.38,8.41,8.09,8.1,29169648,0
+NU.US,D,20231221,000000,8.21,8.29,8.1,8.23,16833804,0
+NU.US,D,20231222,000000,8.25,8.28,8.15,8.22,12696768,0
+NU.US,D,20231226,000000,8.24,8.32,8.2203,8.3,9553877,0
+NU.US,D,20231227,000000,8.32,8.4,8.29,8.33,9293065,0
+NU.US,D,20231228,000000,8.33,8.46,8.31,8.37,12253312,0
+NU.US,D,20231229,000000,8.38,8.42,8.3,8.33,7310710,0
+NU.US,D,20240102,000000,8.27,8.295,8.08,8.13,22009535,0
+NU.US,D,20240103,000000,8.08,8.2,8.06,8.09,18161157,0
+NU.US,D,20240104,000000,8.1,8.28,8.09,8.24,16669651,0
+NU.US,D,20240105,000000,8.28,8.62,8.26,8.57,36599746,0
+NU.US,D,20240108,000000,8.66,8.9,8.585,8.89,44489468,0
+NU.US,D,20240109,000000,8.8,8.95,8.71,8.93,22461315,0
+NU.US,D,20240110,000000,8.98,9.16,8.93,9.08,43517313,0
+NU.US,D,20240111,000000,9.12,9.15,8.86,9.07,36237862,0
+NU.US,D,20240112,000000,9.11,9.27,9.02,9.26,32163780,0
+NU.US,D,20240116,000000,9.31,9.495,9.02,9.17,45000742,0
+NU.US,D,20240117,000000,9.1,9.105,8.94,9.09,23413305,0
+NU.US,D,20240118,000000,9.15,9.17,8.92,9.05,29272339,0
+NU.US,D,20240119,000000,9.11,9.17,8.9,9.17,38676833,0
+NU.US,D,20240122,000000,9.17,9.27,8.84,8.92,36535236,0
+NU.US,D,20240123,000000,8.95,9.01,8.9,8.95,29940900,0
+NU.US,D,20240124,000000,9.06,9.15,8.98,9,42567813,0
+NU.US,D,20240125,000000,9.04,9.33,9,9.33,36349919,0
+NU.US,D,20240126,000000,9.33,9.5,9.265,9.5,29915001,0
+NU.US,D,20240129,000000,9.43,9.51,9.335,9.37,38417269,0
+NU.US,D,20240130,000000,8.92,9.01,8.51,8.78,72837866,0
+NU.US,D,20240131,000000,8.75,8.86,8.58,8.61,37947518,0
+NU.US,D,20240201,000000,8.83,9.04,8.72,9.01,35290711,0
+NU.US,D,20240202,000000,8.94,9.415,8.86,9.37,37371724,0
+NU.US,D,20240205,000000,9.35,9.41,9.09,9.27,17649244,0
+NU.US,D,20240206,000000,9.37,9.45,9.24,9.38,24970863,0
+NU.US,D,20240207,000000,9.36,9.6,9.34,9.56,24788920,0
+NU.US,D,20240208,000000,9.54,9.67,9.44,9.64,23428658,0
+NU.US,D,20240209,000000,9.75,9.93,9.7,9.89,34034950,0
+NU.US,D,20240212,000000,9.88,9.96,9.78,9.88,25531139,0
+NU.US,D,20240213,000000,9.76,10.08,9.54,9.92,55579830,0
+NU.US,D,20240214,000000,10.1,10.4,10.1,10.37,52973860,0
+NU.US,D,20240215,000000,10.31,10.495,9.98,10.46,48634988,0
+NU.US,D,20240216,000000,10.4,10.495,10.204,10.36,42334516,0
+NU.US,D,20240220,000000,10.24,10.28,10.07,10.26,47717941,0
+NU.US,D,20240221,000000,10.08,10.2,9.99,10.09,31336991,0
+NU.US,D,20240222,000000,10.25,10.48,10.19,10.36,44708915,0
+NU.US,D,20240223,000000,10,10.455,9.94,10.22,76818587,0
+NU.US,D,20240226,000000,10.29,10.85,10.24,10.72,48612835,0
+NU.US,D,20240227,000000,10.85,11.23,10.75,11.14,47870971,0
+NU.US,D,20240228,000000,11.03,11.17,10.92,11.07,28845073,0
+NU.US,D,20240229,000000,11.11,11.12,10.94,11.08,26912771,0
+NU.US,D,20240301,000000,11.19,11.33,11.02,11.27,24641988,0
+NU.US,D,20240304,000000,11.09,11.195,10.93,11.14,33712731,0
+NU.US,D,20240305,000000,11.09,11.12,10.94,11.1,29187751,0
+NU.US,D,20240306,000000,11.27,11.32,11.04,11.25,26863498,0
+NU.US,D,20240307,000000,11.32,11.51,11.265,11.51,24747220,0
+NU.US,D,20240308,000000,11.55,11.61,11.04,11.07,56133327,0
+NU.US,D,20240311,000000,11.12,11.56,11.11,11.55,38065108,0
+NU.US,D,20240312,000000,11.39,11.5,11.19,11.41,40030276,0
+NU.US,D,20240313,000000,11.44,11.67,11.38,11.59,20374893,0
+NU.US,D,20240314,000000,11.65,11.715,11.52,11.62,32423981,0
+NU.US,D,20240315,000000,11.53,11.66,11.48,11.61,27619959,0
+NU.US,D,20240318,000000,11.74,11.8,11.59,11.79,23119303,0
+NU.US,D,20240319,000000,11.64,11.86,11.545,11.85,28070098,0
+NU.US,D,20240320,000000,11.82,12.14,11.77,12.13,38124788,0
+NU.US,D,20240321,000000,12.25,12.385,12.17,12.24,26612471,0
+NU.US,D,20240322,000000,12.18,12.27,12.09,12.25,24041133,0
+NU.US,D,20240325,000000,12.25,12.285,12.14,12.17,20052703,0
+NU.US,D,20240326,000000,12.24,12.29,12.12,12.23,18129637,0
+NU.US,D,20240327,000000,12.27,12.33,11.72,11.95,28132620,0
+NU.US,D,20240328,000000,11.82,12.07,11.76,11.93,20034529,0
+NU.US,D,20240401,000000,12,12.0135,11.75,11.82,19683307,0
+NU.US,D,20240402,000000,11.73,11.86,11.52,11.86,18026456,0
+NU.US,D,20240403,000000,11.86,11.98,11.715,11.91,16522704,0
+NU.US,D,20240404,000000,11.98,12.13,11.78,11.79,19009031,0
+NU.US,D,20240405,000000,11.79,12.11,11.79,11.98,16048297,0
+NU.US,D,20240408,000000,12.07,12.155,11.98,11.99,11290415,0
+NU.US,D,20240409,000000,12.06,12.09,11.75,11.82,15951942,0
+NU.US,D,20240410,000000,11.67,11.75,11.45,11.57,19711612,0
+NU.US,D,20240411,000000,11.64,11.649,11.43,11.55,14992256,0
+NU.US,D,20240412,000000,11.44,11.465,11.23,11.29,17482320,0
+NU.US,D,20240415,000000,11.27,11.4,10.915,10.95,24695262,0
+NU.US,D,20240416,000000,10.86,10.97,10.76,10.84,17143755,0
+NU.US,D,20240417,000000,10.91,10.97,10.73,10.79,12716405,0
+NU.US,D,20240418,000000,10.78,10.965,10.63,10.66,16982713,0
+NU.US,D,20240419,000000,10.6,10.77,10.43,10.47,27072203,0
+NU.US,D,20240422,000000,10.58,10.78,10.502,10.61,20053945,0
+NU.US,D,20240423,000000,10.57,10.965,10.56,10.92,22990228,0
+NU.US,D,20240424,000000,10.95,10.95,10.56,10.77,18780827,0
+NU.US,D,20240425,000000,10.54,11,10.48,10.87,19173551,0
+NU.US,D,20240426,000000,10.96,11.16,10.89,11.05,14749772,0
+NU.US,D,20240429,000000,11.06,11.2,10.89,11.01,18145451,0
+NU.US,D,20240430,000000,11,11.0784,10.84,10.86,14292048,0
+NU.US,D,20240501,000000,10.83,11.06,10.56,10.88,25720568,0
+NU.US,D,20240502,000000,11.04,11.185,10.9,10.96,20553754,0
+NU.US,D,20240503,000000,11.17,11.77,11.15,11.68,27676338,0
+NU.US,D,20240506,000000,11.74,12.01,11.71,12,18501549,0
+NU.US,D,20240507,000000,12.01,12.04,11.92,11.99,20218086,0
+NU.US,D,20240508,000000,11.93,12.105,11.92,12,20959289,0
+NU.US,D,20240509,000000,11.95,11.96,11.7,11.79,23322965,0
+NU.US,D,20240510,000000,11.9,11.96,11.74,11.76,16422383,0
+NU.US,D,20240513,000000,11.84,11.85,11.31,11.38,23025344,0
+NU.US,D,20240514,000000,11.28,11.57,11.2,11.55,26623835,0
+NU.US,D,20240515,000000,12.025,12.495,11.71,12.09,55782395,0
+NU.US,D,20240516,000000,12.04,12.13,11.7,11.71,31213191,0
+NU.US,D,20240517,000000,11.82,11.93,11.61,11.66,28184717,0
+NU.US,D,20240520,000000,11.73,11.78,11.5,11.67,17644916,0
+NU.US,D,20240521,000000,11.62,12.06,11.62,12.02,24253334,0
+NU.US,D,20240522,000000,12.02,12.19,11.64,11.7,20443368,0
+NU.US,D,20240523,000000,11.73,11.935,11.54,11.57,17665105,0
+NU.US,D,20240524,000000,11.54,11.93,11.51,11.73,16217871,0
+NU.US,D,20240528,000000,11.8,12.215,11.71,12.18,30819473,0
+NU.US,D,20240529,000000,11.92,11.98,11.7,11.71,20837166,0
+NU.US,D,20240530,000000,11.75,12.275,11.72,12.17,31708479,0
+NU.US,D,20240531,000000,12.15,12.305,11.72,11.88,30546289,0
+NU.US,D,20240603,000000,11.885,12.02,11.6,11.75,24165420,0
+NU.US,D,20240604,000000,11.65,11.73,11.265,11.41,25636414,0
+NU.US,D,20240605,000000,11.66,11.71,11.45,11.71,20533256,0
+NU.US,D,20240606,000000,11.74,12.14,11.74,12.14,26571104,0
+NU.US,D,20240607,000000,12.01,12.18,11.88,11.89,24440859,0
+NU.US,D,20240610,000000,11.81,11.885,11.66,11.82,12351911,0
+NU.US,D,20240611,000000,11.77,11.79,11.44,11.66,14150457,0
+NU.US,D,20240612,000000,11.76,11.84,11.47,11.58,22107334,0
+NU.US,D,20240613,000000,11.62,11.8395,11.46,11.62,24194045,0
+NU.US,D,20240614,000000,11.58,11.81,11.58,11.76,18899340,0
+NU.US,D,20240617,000000,11.64,11.92,11.63,11.83,22284778,0
+NU.US,D,20240618,000000,11.83,12.07,11.67,11.69,20518664,0
+NU.US,D,20240620,000000,11.66,12.11,11.63,12.08,37431123,0
+NU.US,D,20240621,000000,12.07,12.29,11.92,12.25,49410401,0
+NU.US,D,20240624,000000,12.435,12.9676,11.61,11.86,59077549,0
+NU.US,D,20240625,000000,11.9,12.52,11.89,12.5,39260304,0
+NU.US,D,20240626,000000,12.61,12.835,12.44,12.68,39249597,0
+NU.US,D,20240627,000000,12.68,12.9698,12.59,12.92,36250533,0
+NU.US,D,20240628,000000,13,13.01,12.62,12.89,120777269,0
+NU.US,D,20240701,000000,12.92,12.92,12.14,12.36,33646293,0
+NU.US,D,20240702,000000,12.3,12.37,12.09,12.35,18907324,0
+NU.US,D,20240703,000000,12.35,12.49,12.2405,12.43,11625051,0
+NU.US,D,20240705,000000,12.47,12.83,12.4,12.82,20598815,0
+NU.US,D,20240708,000000,12.8,12.88,12.64,12.84,17338974,0
+NU.US,D,20240709,000000,12.88,13.24,12.725,13.15,30409445,0
+NU.US,D,20240710,000000,13.22,13.41,13.13,13.21,18246396,0
+NU.US,D,20240711,000000,13.33,13.33,13.07,13.25,18006859,0
+NU.US,D,20240712,000000,13.32,13.59,13.26,13.41,23273742,0
+NU.US,D,20240715,000000,13.5,13.56,13.33,13.34,17355746,0
+NU.US,D,20240716,000000,13.44,13.64,13.35,13.58,21407397,0
+NU.US,D,20240717,000000,13.34,13.36,13.01,13.22,28816539,0
+NU.US,D,20240718,000000,13.3,13.32,12.9,13.11,26914795,0
+NU.US,D,20240719,000000,13.13,13.48,13.125,13.47,27420790,0
+NU.US,D,20240722,000000,13.14,13.1649,12.58,12.99,40468175,0
+NU.US,D,20240723,000000,12.85,13.11,12.74,12.87,19299670,0
+NU.US,D,20240724,000000,12.7,12.825,12.52,12.54,15953480,0
+NU.US,D,20240725,000000,12.5,12.58,12.25,12.37,27875489,0
+NU.US,D,20240726,000000,12.71,12.73,12.39,12.41,23542672,0
+NU.US,D,20240729,000000,12.46,12.66,12.19,12.22,17405454,0
+NU.US,D,20240730,000000,12.21,12.335,11.96,12.02,21738098,0
+NU.US,D,20240731,000000,12.11,12.27,12.05,12.13,25441509,0
+NU.US,D,20240801,000000,12.07,12.07,11.4,11.52,50513566,0
+NU.US,D,20240802,000000,11.1,11.16,10.73,10.92,64901558,0
+NU.US,D,20240805,000000,9.71,10.955,9.67,10.71,43390612,0
+NU.US,D,20240806,000000,11.01,11.28,10.84,11.06,25374830,0
+NU.US,D,20240807,000000,11.345,11.48,11.11,11.13,23089702,0
+NU.US,D,20240808,000000,11.28,12.01,11.24,11.89,38414513,0
+NU.US,D,20240809,000000,12.01,12.42,11.96,12.4,40476776,0
+NU.US,D,20240812,000000,12.54,12.6697,12.35,12.5,23534289,0
+NU.US,D,20240813,000000,12.78,12.83,12.57,12.71,52242186,0
+NU.US,D,20240814,000000,12.68,13.48,12.42,13.38,69832686,0
+NU.US,D,20240815,000000,13.44,14.01,13.41,13.78,43341664,0
+NU.US,D,20240816,000000,13.71,14.3,13.6803,14.09,43056503,0
+NU.US,D,20240819,000000,14.11,14.46,14.07,14.45,39380072,0
+NU.US,D,20240820,000000,14.45,14.5,14.31,14.45,31425874,0
+NU.US,D,20240821,000000,14.445,14.61,14.3,14.4,35450305,0
+NU.US,D,20240822,000000,14.49,14.65,14.12,14.21,39564343,0
+NU.US,D,20240823,000000,14.45,14.51,14.27,14.42,29365018,0
+NU.US,D,20240826,000000,14.41,14.85,14.4,14.63,36202749,0
+NU.US,D,20240827,000000,14.39,14.76,14.36,14.7,38257443,0
+NU.US,D,20240828,000000,14.67,14.76,13.9,14.3,35017662,0
+NU.US,D,20240829,000000,14.22,14.525,14.15,14.23,38490690,0
+NU.US,D,20240830,000000,14.27,15.06,14.27,14.97,561757371,0
+NU.US,D,20240903,000000,14.74,15.105,14.69,14.84,70090020,0
+NU.US,D,20240904,000000,14.85,14.85,14.215,14.24,48742142,0
+NU.US,D,20240905,000000,14.15,14.355,14.0105,14.34,37439583,0
+NU.US,D,20240906,000000,14.33,14.44,13.42,13.7,48549863,0
+NU.US,D,20240909,000000,13.87,14.1479,13.71,13.81,31057392,0
+NU.US,D,20240910,000000,13.88,13.95,13.6701,13.73,25093885,0
+NU.US,D,20240911,000000,13.79,14.35,13.785,14.28,28356546,0
+NU.US,D,20240912,000000,14.31,14.54,14.13,14.51,22427552,0
+NU.US,D,20240913,000000,14.56,14.775,14.41,14.74,26339521,0
+NU.US,D,20240916,000000,14.75,15.02,14.74,14.89,23976959,0
+NU.US,D,20240917,000000,14.94,15.16,14.875,15.14,23687129,0
+NU.US,D,20240918,000000,15.15,15.16,14.765,14.85,23709067,0
+NU.US,D,20240919,000000,15.02,15.095,14.655,14.8,29875104,0
+NU.US,D,20240920,000000,14.76,14.93,14.44,14.63,38359636,0
+NU.US,D,20240923,000000,14.61,14.955,14.61,14.69,19304973,0
+NU.US,D,20240924,000000,14.77,14.99,14.71,14.8,16927171,0
+NU.US,D,20240925,000000,14.72,15.0025,14.65,14.78,27493142,0
+NU.US,D,20240926,000000,14.82,14.85,13.78,13.82,48543760,0
+NU.US,D,20240927,000000,13.86,13.9879,13.64,13.87,31765512,0
+NU.US,D,20240930,000000,13.79,13.83,13.58,13.65,30929687,0
+NU.US,D,20241001,000000,13.7,13.72,13.38,13.43,27308493,0
+NU.US,D,20241002,000000,13.64,13.7099,13.17,13.22,33069041,0
+NU.US,D,20241003,000000,13.06,13.16,12.89,13.1,33657630,0
+NU.US,D,20241004,000000,13.25,13.4,12.980574,13.23,22815202,0
+NU.US,D,20241007,000000,13.18,13.27,13,13.15,21061088,0
+NU.US,D,20241008,000000,13.2,13.605,13.18,13.47,25696014,0
+NU.US,D,20241009,000000,13.45,13.5,13.155,13.33,26492037,0
+NU.US,D,20241010,000000,13.25,13.5,13.15,13.43,16027500,0
+NU.US,D,20241011,000000,13.51,13.75,13.48,13.71,18927747,0
+NU.US,D,20241014,000000,14.03,14.74,13.95,14.68,35594146,0
+NU.US,D,20241015,000000,14.73,14.76,14.08,14.18,24063985,0
+NU.US,D,20241016,000000,14.13,14.3,14,14.11,18521202,0
+NU.US,D,20241017,000000,14.14,14.4,14.065,14.16,16443243,0
+NU.US,D,20241018,000000,14.32,14.5,14.26,14.45,14028908,0
+NU.US,D,20241021,000000,14.39,14.6799,14.375,14.54,15294921,0
+NU.US,D,20241022,000000,14.41,14.6,14.335,14.54,12458580,0
+NU.US,D,20241023,000000,14.54,15.155,14.52,14.75,23198921,0
+NU.US,D,20241024,000000,14.83,15.02,14.73,15.02,14921439,0
+NU.US,D,20241025,000000,15,15.085,14.67,14.94,16710930,0
+NU.US,D,20241028,000000,15.03,15.65,15.03,15.48,31373177,0
+NU.US,D,20241029,000000,15.62,15.98,15.5,15.66,35445809,0
+NU.US,D,20241030,000000,15.7,15.81,15.25,15.73,22503857,0
+NU.US,D,20241031,000000,15.54,15.58,15.035,15.09,30526355,0
+NU.US,D,20241101,000000,15.05,15.05,14.28,14.34,34421434,0
+NU.US,D,20241104,000000,14.4,14.56,14.31,14.37,22056441,0
+NU.US,D,20241105,000000,14.45,14.7,14.38,14.67,17235836,0
+NU.US,D,20241106,000000,14.91,15.05,14.2906,15.03,26382022,0
+NU.US,D,20241107,000000,15.18,15.295,14.995,15.22,26814231,0
+NU.US,D,20241108,000000,15.19,15.435,15.02,15.23,27219259,0
+NU.US,D,20241111,000000,15.28,16.015,15.23,15.89,30419058,0
+NU.US,D,20241112,000000,16.025,16.145,15.64,15.84,32078664,0
+NU.US,D,20241113,000000,15.935,15.96,15.63,15.64,42381813,0
+NU.US,D,20241114,000000,14.31,15.25,14,15.19,100681415,0
+NU.US,D,20241115,000000,14.975,14.99,13.96,14.06,49946698,0
+NU.US,D,20241118,000000,14.21,14.23,13.55,13.65,51461094,0
+NU.US,D,20241119,000000,13.48,13.72,13.32,13.46,58404035,0
+NU.US,D,20241120,000000,13.565,13.6,13.19,13.32,35327618,0
+NU.US,D,20241121,000000,13.425,13.56,13.25,13.4,33683173,0
+NU.US,D,20241122,000000,13.43,14.08,13.385,13.91,39564499,0
+NU.US,D,20241125,000000,13.955,14.42,13.65,14.23,96448639,0
+NU.US,D,20241126,000000,14.16,14.51,13.92,13.94,34490025,0
+NU.US,D,20241127,000000,13.98,14.005,13.49,13.53,31092908,0
+NU.US,D,20241129,000000,12.71,12.87,12.37,12.53,58174418,0
+NU.US,D,20241202,000000,12.17,12.22,11.55,12,95210337,0
+NU.US,D,20241203,000000,12.04,12.14,11.66,11.67,58206108,0
+NU.US,D,20241204,000000,11.69,12.135,11.475,12,45918124,0
+NU.US,D,20241205,000000,12.1,12.285,11.94,11.96,37547824,0
+NU.US,D,20241206,000000,11.93,12.04,11.735,12.03,33538951,0
+NU.US,D,20241209,000000,12.16,12.3,11.92,11.93,34289745,0
+NU.US,D,20241210,000000,11.97,12.04,11.66,11.76,31995676,0
+NU.US,D,20241211,000000,11.87,12.345,11.72,12.26,29897774,0
+NU.US,D,20241212,000000,12.16,12.38,11.92,11.99,31172289,0
+NU.US,D,20241213,000000,12,12.14,11.9,11.94,21831981,0
+NU.US,D,20241216,000000,11.875,11.89,11.55,11.74,31809430,0
+NU.US,D,20241217,000000,11.6013,11.85,11.55,11.7,58755785,0
+NU.US,D,20241218,000000,11.58,11.64,10.4,10.4,98551609,0
+NU.US,D,20241219,000000,10.68,10.695,10.2,10.33,73185805,0
+NU.US,D,20241220,000000,10.24,10.45,10.21,10.38,69297038,0
+NU.US,D,20241223,000000,10.31,10.4,10.175,10.24,32886131,0
+NU.US,D,20241224,000000,10.3,10.41,10.3,10.37,26181856,0
+NU.US,D,20241226,000000,10.35,10.4,10.2,10.36,20246018,0
+NU.US,D,20241227,000000,10.29,10.44,10.2,10.33,30090289,0
+NU.US,D,20241230,000000,10.25,10.82,10.22,10.65,39684329,0
+NU.US,D,20241231,000000,10.5276,10.72,10.33,10.36,23584968,0
+NU.US,D,20250102,000000,10.37,10.68,10.232,10.63,26641163,0
+NU.US,D,20250103,000000,10.7,11.05,10.68,10.97,29125121,0
+NU.US,D,20250106,000000,11.4,11.495,11.11,11.15,32059482,0
+NU.US,D,20250107,000000,11.25,11.3,10.96,11.16,24967388,0
+NU.US,D,20250108,000000,11.07,11.205,10.9517,11.14,22241021,0
+NU.US,D,20250110,000000,11,11.2,10.835,10.95,28872241,0
+NU.US,D,20250113,000000,10.79,11.15,10.7243,11.08,32408320,0
+NU.US,D,20250114,000000,11.18,11.2,10.88,10.91,20546021,0
+NU.US,D,20250115,000000,11.22,11.49,11.11,11.41,29370981,0
+NU.US,D,20250116,000000,11.51,11.51,11.14,11.28,29868719,0
+NU.US,D,20250117,000000,11.47,11.6,11.32,11.53,25197609,0
+NU.US,D,20250121,000000,11.795,11.83,11.46,11.48,37657821,0
+NU.US,D,20250122,000000,11.655,12.24,11.555,11.99,54769890,0
+NU.US,D,20250123,000000,12.025,12.2084,11.785,12.19,29686900,0
+NU.US,D,20250124,000000,12.39,12.56,12.27,12.34,41257277,0
+NU.US,D,20250127,000000,12.03,12.475,11.98,12.32,40642293,0
+NU.US,D,20250128,000000,12.38,12.66,12.155,12.64,55214121,0
+NU.US,D,20250129,000000,12.6,12.64,12.39,12.55,35082551,0
+NU.US,D,20250130,000000,12.73,13.55,12.66,13.44,56871810,0
+NU.US,D,20250131,000000,13.42,13.575,13.17,13.24,48210715,0
+NU.US,D,20250203,000000,12.9,13.18,12.76,13.14,30462466,0
+NU.US,D,20250204,000000,13.15,13.4693,13.03,13.3,33369687,0
+NU.US,D,20250205,000000,13.26,13.63,13.1,13.56,38790057,0
+NU.US,D,20250206,000000,13.64,13.82,13.54,13.78,31625534,0
+NU.US,D,20250207,000000,13.94,14.08,13.54,13.73,29707724,0
+NU.US,D,20250210,000000,13.885,14.0199,13.64,13.95,38085404,0
+NU.US,D,20250211,000000,13.9,13.98,13.76,13.94,41990976,0
+NU.US,D,20250212,000000,13.725,13.83,13.49,13.64,30864909,0
+NU.US,D,20250213,000000,13.69,13.79,13.445,13.79,29585576,0
+NU.US,D,20250214,000000,13.91,14.06,13.62,13.7,49887188,0
+NU.US,D,20250218,000000,13.55,13.75,13.42,13.54,37078690,0
+NU.US,D,20250219,000000,13.48,13.62,13.295,13.48,37120461,0
+NU.US,D,20250220,000000,13.46,13.665,13.295,13.34,43933685,0
+NU.US,D,20250221,000000,11.91,12.02,10.74,10.82,164425394,0
+NU.US,D,20250224,000000,11.215,11.59,11,11.02,98101742,0
+NU.US,D,20250225,000000,11.09,11.42,10.95,11.21,76422621,0
+NU.US,D,20250226,000000,11.35,11.71,11.31,11.48,75638385,0
+NU.US,D,20250227,000000,11.48,11.8,11.25,11.25,63089978,0
+NU.US,D,20250228,000000,11.08,11.135,10.68,10.75,140209576,0
+NU.US,D,20250303,000000,11.01,11.2,10.32,10.47,80675226,0
+NU.US,D,20250304,000000,10.21,10.63,9.895,10.46,86900333,0
+NU.US,D,20250305,000000,10.59,10.89,10.47,10.87,76131266,0
+NU.US,D,20250306,000000,10.59,10.87,10.56,10.65,64370927,0
+NU.US,D,20250307,000000,10.775,10.99,10.25,10.81,63825349,0
+NU.US,D,20250310,000000,10.69,10.69,9.99,10.12,67561760,0
+NU.US,D,20250311,000000,10.16,10.72,10.16,10.6,55106276,0
+NU.US,D,20250312,000000,10.97,11.03,10.59,10.89,51718191,0
+NU.US,D,20250313,000000,10.85,11.2,10.63,10.75,46729140,0
+NU.US,D,20250314,000000,10.99,11.88,10.98,11.73,53741892,0
+NU.US,D,20250317,000000,11.68,11.91,11.651,11.82,36194560,0
+NU.US,D,20250318,000000,11.84,11.88,11.38,11.5,54579625,0
+NU.US,D,20250319,000000,11.69,12.07,11.53,11.95,47191568,0
+NU.US,D,20250320,000000,11.78,11.8,11.34,11.4,50607592,0
+NU.US,D,20250321,000000,11.22,11.68,11.22,11.59,60618007,0
+NU.US,D,20250324,000000,11.635,11.82,11.5,11.69,35977936,0
+NU.US,D,20250325,000000,11.36,11.57,11.14,11.38,64350900,0
+NU.US,D,20250326,000000,11.35,11.36,10.83,10.92,51732213,0
+NU.US,D,20250327,000000,10.8,11.18,10.76,11.09,56000187,0
+NU.US,D,20250328,000000,10.65,10.72,10.28,10.35,74003942,0
+NU.US,D,20250331,000000,10.18,10.41,9.78,10.24,82339924,0
+NU.US,D,20250401,000000,10.31,10.57,10.23,10.43,57589248,0
+NU.US,D,20250402,000000,10.17,10.67,10.12,10.59,55954714,0
+NU.US,D,20250403,000000,10.16,10.4,10.045,10.27,72017290,0
+NU.US,D,20250404,000000,9.85,9.87,9.01,9.6,93608375,0
+NU.US,D,20250407,000000,9.14,10.17,9.06,9.72,88220137,0
+NU.US,D,20250408,000000,10.26,10.6201,9.75,9.97,78422680,0
+NU.US,D,20250409,000000,9.88,10.955,9.75,10.92,86927445,0
+NU.US,D,20250410,000000,10.57,10.7,9.95,10.25,45594796,0
+NU.US,D,20250411,000000,10.41,10.67,10.2625,10.55,55382172,0
+NU.US,D,20250414,000000,10.855,10.93,10.5,10.65,50474354,0
+NU.US,D,20250415,000000,10.75,11.09,10.7,10.84,52950338,0
+NU.US,D,20250416,000000,10.735,10.965,10.58,10.8,45716579,0
+NU.US,D,20250417,000000,10.9,11.08,10.825,11,34630879,0
+NU.US,D,20250421,000000,10.82,10.96,10.55,10.71,36906118,0
+NU.US,D,20250422,000000,11.01,11.285,10.93,11.19,37026599,0
+NU.US,D,20250423,000000,11.515,11.64,11.43,11.49,52366967,0
+NU.US,D,20250424,000000,11.52,11.76,11.46,11.75,57333523,0
+NU.US,D,20250425,000000,11.87,12.04,11.77,12.01,41727530,0
+NU.US,D,20250428,000000,12.06,12.2293,11.94,12.14,53324463,0
+NU.US,D,20250429,000000,12.195,12.46,12.15,12.41,45483914,0
+NU.US,D,20250430,000000,12.12,12.47,12.02,12.43,55925443,0
+NU.US,D,20250501,000000,12.495,12.505,12.26,12.34,32774489,0
+NU.US,D,20250502,000000,12.495,12.585,12.375,12.45,42520761,0
+NU.US,D,20250505,000000,12.4,12.59,12.365,12.47,45968304,0
+NU.US,D,20250506,000000,12.38,12.56,12.3002,12.44,46864213,0
+NU.US,D,20250507,000000,12.525,12.56,12.28,12.37,48448457,0
+NU.US,D,20250508,000000,12.6,13.04,12.54,12.8,57817231,0
+NU.US,D,20250509,000000,12.9,12.98,12.745,12.83,38687264,0
+NU.US,D,20250512,000000,13.14,13.22,12.89,12.95,51498226,0
+NU.US,D,20250513,000000,13,13.24,12.79,13.14,92739943,0
+NU.US,D,20250514,000000,12.72,13.73,12.44,13.49,112000114,0
+NU.US,D,20250515,000000,13.5,13.57,13.07,13.13,45406565,0
+NU.US,D,20250516,000000,12.8,13.18,12.75,13.05,40484525,0
+NU.US,D,20250519,000000,12.73,13.135,12.73,13.1,31526915,0
+NU.US,D,20250520,000000,13,13.01,12.62,12.77,50387256,0
+NU.US,D,20250521,000000,12.48,12.69,11.96,11.99,93685557,0
+NU.US,D,20250522,000000,11.85,12.45,11.85,12.25,58488985,0
+NU.US,D,20250523,000000,11.75,12.18,11.72,11.99,77284179,0
+NU.US,D,20250527,000000,12.04,12.16,11.91,11.94,41606653,0
+NU.US,D,20250528,000000,11.91,12.25,11.86,12.2,59410454,0
+NU.US,D,20250529,000000,12.25,12.26,11.85,11.99,62230782,0
+NU.US,D,20250530,000000,11.95,12.05,11.71,12.01,64394372,0
+NU.US,D,20250602,000000,12.06,12.07,11.71,12,48125173,0
+NU.US,D,20250603,000000,11.91,12.115,11.83,11.99,28000409,0
+NU.US,D,20250604,000000,12.02,12.14,11.85,11.94,31704085,0
+NU.US,D,20250605,000000,11.985,12.21,11.985,12.11,51098026,0
+NU.US,D,20250606,000000,12.19,12.25,11.95,12.15,40880907,0
+NU.US,D,20250609,000000,12.16,12.18,11.885,11.92,46996361,0
+NU.US,D,20250610,000000,11.96,12.25,11.83,11.97,38864091,0
+NU.US,D,20250611,000000,12.02,12.78,12.02,12.76,85044627,0
+NU.US,D,20250612,000000,12.54,12.59,11.99,12,66002378,0
+NU.US,D,20250613,000000,11.965,12.05,11.83,11.9,54218871,0
+NU.US,D,20250616,000000,12.125,12.51,12.01,12.39,69333278,0
+NU.US,D,20250617,000000,12.2783,12.43,12.01,12.1,51375393,0
+NU.US,D,20250618,000000,12.11,12.34,11.85,12.24,74768882,0
+NU.US,D,20250620,000000,12.305,12.43,12.11,12.14,61017484,0
+NU.US,D,20250623,000000,12.07,12.39,11.83,12.34,82381818,0
+NU.US,D,20250624,000000,12.57,13.48,12.53,13.43,117755514,0
+NU.US,D,20250625,000000,13.23,13.72,13.175,13.23,89197672,0
+NU.US,D,20250626,000000,13.31,13.42,13.04,13.39,97424785,0
+NU.US,D,20250627,000000,13.41,13.52,13.18,13.25,186379731,0
+NU.US,D,20250630,000000,13.43,13.96,13.3,13.72,121477994,0
+NU.US,D,20250701,000000,13.73,13.9846,13.4,13.64,84237451,0
+NU.US,D,20250702,000000,13.66,13.745,13.34,13.49,60905208,0
+NU.US,D,20250703,000000,13.575,13.685,13.5301,13.6,32685722,0
+NU.US,D,20250707,000000,13.45,13.52,13.23,13.36,38722250,0
+NU.US,D,20250708,000000,13.43,13.64,13.36,13.59,77054325,0
+NU.US,D,20250709,000000,13.56,13.85,13.375,13.64,56301082,0
+NU.US,D,20250710,000000,13.44,13.55,12.72,13.03,110297199,0
+NU.US,D,20250711,000000,12.94,13.09,12.815,12.83,63893468,0
+NU.US,D,20250714,000000,12.885,13.18,12.8,13.07,92254845,0
+NU.US,D,20250715,000000,13.19,13.54,13.125,13.54,123459331,0
+NU.US,D,20250716,000000,13.67,13.85,13.41,13.85,106975765,0
+NU.US,D,20250717,000000,13.895,14.135,13.78,13.99,92783952,0
+NU.US,D,20250718,000000,13.98,13.98,12.99,13.02,91477662,0
+NU.US,D,20250721,000000,13.15,13.18,12.84,12.89,66796284,0
+NU.US,D,20250722,000000,12.91,13.0088,12.77,12.79,44846700,0
+NU.US,D,20250723,000000,12.85,13.02,12.77,12.96,50011939,0
+NU.US,D,20250724,000000,12.99,13.015,12.69,12.75,39547394,0
+NU.US,D,20250725,000000,12.8,12.925,12.72,12.73,33401725,0
+NU.US,D,20250728,000000,12.75,12.76,12.52,12.61,40569935,0
+NU.US,D,20250729,000000,12.62,12.78,12.53,12.63,37596404,0
+NU.US,D,20250730,000000,12.59,12.675,12.49,12.62,39630604,0
+NU.US,D,20250731,000000,12.65,12.72,12.18,12.22,46485898,0
+NU.US,D,20250801,000000,12.2,12.38,12.02,12.05,41238983,0
+NU.US,D,20250804,000000,12.14,12.145,11.92,12.03,26834977,0
+NU.US,D,20250805,000000,12.06,12.25,11.9,12.15,36346269,0
+NU.US,D,20250806,000000,12.36,12.535,12.11,12.22,33112782,0
+NU.US,D,20250807,000000,12.27,12.6,12.27,12.41,34620337,0
+NU.US,D,20250808,000000,12.5,12.59,12.25,12.3,21286126,0
+NU.US,D,20250811,000000,12.31,12.37,11.89,11.92,43082159,0
+NU.US,D,20250812,000000,11.92,12.29,11.895,12.24,38911192,0
+NU.US,D,20250813,000000,12.33,12.46,12.25,12.37,38023061,0
+NU.US,D,20250814,000000,12.24,12.32,11.89,12.01,62405853,0
+NU.US,D,20250815,000000,13.4,14.07,12.92,13.1,130527235,0
+NU.US,D,20250818,000000,13.09,13.51,12.77,13.33,84793275,0
+NU.US,D,20250819,000000,13.23,13.355,13.1,13.12,70276925,0
+NU.US,D,20250820,000000,13.465,13.75,13.14,13.62,82951192,0
+NU.US,D,20250821,000000,13.51,13.8,13.44,13.67,58211932,0
+NU.US,D,20250822,000000,13.72,13.98,13.49,13.94,57585868,0
+NU.US,D,20250825,000000,14,14.505,13.935,14.23,53917516,0
+NU.US,D,20250826,000000,14.24,14.35,14.0714,14.24,70769688,0
+NU.US,D,20250827,000000,14.48,14.67,14.255,14.64,50414478,0
+NU.US,D,20250828,000000,14.745,15.115,14.66,14.77,59267431,0
+NU.US,D,20250829,000000,14.605,14.82,14.59,14.8,37376810,0
+NU.US,D,20250902,000000,14.58,14.87,14.34,14.86,50584503,0
+NU.US,D,20250903,000000,14.835,15.0353,14.73,14.9,37627666,0
+NU.US,D,20250904,000000,14.84,14.995,14.48,14.87,45649684,0
+NU.US,D,20250905,000000,15.01,15.175,14.52,14.74,49821231,0
+NU.US,D,20250908,000000,14.78,15.345,14.71,15.22,61821423,0
+NU.US,D,20250909,000000,15.22,15.51,15.005,15.46,40629928,0
+NU.US,D,20250910,000000,15.56,15.71,15.3001,15.51,37644288,0
+NU.US,D,20250911,000000,15.52,15.815,15.48,15.62,43807416,0
+NU.US,D,20250912,000000,15.68,15.77,15.54,15.69,31793612,0
+NU.US,D,20250915,000000,15.755,16.005,15.705,15.91,40993335,0
+NU.US,D,20250916,000000,15.94,16.07,15.66,15.89,37822318,0
+NU.US,D,20250917,000000,15.95,16.05,15.825,15.96,50224901,0
+NU.US,D,20250918,000000,15.995,16.13,15.885,15.99,39201800,0
+NU.US,D,20250919,000000,16.065,16.3499,16.02,16.17,55866638,0
+NU.US,D,20250922,000000,16.125,16.3,15.98,16.3,42470413,0
+NU.US,D,20250923,000000,16.3,16.425,16.03,16.15,41466283,0
+NU.US,D,20250924,000000,16.18,16.37,15.9119,16.01,36638571,0
+NU.US,D,20250925,000000,15.93,16.0951,15.73,15.78,52139133,0
+NU.US,D,20250926,000000,15.93,15.995,15.55,15.78,50525068,0
+NU.US,D,20250929,000000,15.945,16.1,15.83,15.95,47946963,0
+NU.US,D,20250930,000000,15.945,16.19,15.65,16.01,56119692,0
+NU.US,D,20251001,000000,16.05,16.05,15.16,15.19,61535705,0
+NU.US,D,20251002,000000,15.26,15.4,15.02,15.22,47166398,0
+NU.US,D,20251003,000000,15.3,15.375,15.11,15.31,40872924,0
+NU.US,D,20251006,000000,15.35,15.49,15.125,15.38,38702384,0
+NU.US,D,20251007,000000,15.41,15.54,15.02,15.13,56880194,0
+NU.US,D,20251008,000000,15.17,15.5,15.05,15.46,54370678,0
+NU.US,D,20251009,000000,15.53,15.58,15.23,15.37,61507351,0
+NU.US,D,20251010,000000,15.37,15.45,14.88,14.92,43207361,0
+NU.US,D,20251013,000000,15.08,15.12,14.92,15.08,28037178,0
+NU.US,D,20251014,000000,14.87,15.1899,14.64,14.91,36351265,0
+NU.US,D,20251015,000000,15,15.2775,14.86,15.18,33325607,0
+NU.US,D,20251016,000000,15.29,15.31,14.6142,14.73,40779417,0
+NU.US,D,20251017,000000,14.675,15.06,14.56,15,32845342,0
+NU.US,D,20251020,000000,15.13,15.64,15.06,15.41,31926858,0
+NU.US,D,20251021,000000,15.35,15.59,15.155,15.24,39797004,0
+NU.US,D,20251022,000000,15.315,15.46,15.035,15.16,26493215,0
+NU.US,D,20251023,000000,15.26,16.14,15.23,15.9,36213053,0
+NU.US,D,20251024,000000,16.09,16.13,15.7926,15.84,19786306,0
+NU.US,D,20251027,000000,16.23,16.35,15.92,16,27273858,0
+NU.US,D,20251028,000000,15.96,16.07,15.82,15.93,19672453,0
+NU.US,D,20251029,000000,15.99,16.27,15.93,16.09,30817364,0
+NU.US,D,20251030,000000,16.07,16.24,16.015,16.06,32188337,0
+NU.US,D,20251031,000000,16.11,16.27,15.88,16.11,23422618,0
+NU.US,D,20251103,000000,16.19,16.5,15.965,16.13,21973962,0
+NU.US,D,20251104,000000,15.8,16.115,15.7,15.8,28371804,0
+NU.US,D,20251105,000000,15.83,16.42,15.79,16.17,35831232,0
+NU.US,D,20251106,000000,16.385,16.4,15.8401,15.94,31258640,0
+NU.US,D,20251107,000000,15.82,15.875,15.45,15.87,30652269,0
+NU.US,D,20251110,000000,16.1,16.22,15.9,16.02,33323875,0
+NU.US,D,20251111,000000,16.14,16.55,16.05,16.39,45169757,0
+NU.US,D,20251112,000000,16.46,16.5,16.045,16.18,26346277,0
+NU.US,D,20251113,000000,16.04,16.195,15.485,15.59,37247025,0
+NU.US,D,20251114,000000,15.43,16.26,15.32,15.82,82486565,0
+NU.US,D,20251117,000000,15.735,15.87,15.5,15.6,37871897,0
+NU.US,D,20251118,000000,15.4,15.675,15.26,15.32,39278531,0
+NU.US,D,20251119,000000,15.275,15.72,15.19,15.66,40408055,0
+NU.US,D,20251120,000000,15.84,16.075,15.3,15.32,51830931,0
+NU.US,D,20251121,000000,15.355,16.02,15.255,15.89,73485324,0
+NU.US,D,20251124,000000,16,16.06,15.78,15.92,43056119,0
+NU.US,D,20251125,000000,15.92,16.675,15.68,16.61,42804185,0
+NU.US,D,20251126,000000,16.98,17.38,16.91,17.25,48146828,0
+NU.US,D,20251128,000000,17.36,17.555,17.2,17.39,19340731,0
+NU.US,D,20251201,000000,17.43,17.56,17.28,17.48,30852755,0
+NU.US,D,20251202,000000,17.71,17.84,17.48,17.61,34356463,0
+NU.US,D,20251203,000000,17.67,17.72,17.29,17.44,31836506,0
+NU.US,D,20251204,000000,17.65,17.815,17.36,17.65,26666730,0
+NU.US,D,20251205,000000,17.7,17.73,16.6,16.7,53913016,0
+NU.US,D,20251208,000000,16.87,17.075,16.47,16.62,37201888,0
+NU.US,D,20251209,000000,16.395,16.73,16.293,16.68,30795751,0
+NU.US,D,20251210,000000,16.62,16.85,16.465,16.69,31171252,0
+NU.US,D,20251211,000000,16.74,17.11,16.7,16.82,32632450,0
+NU.US,D,20251212,000000,16.905,17.06,16.6,16.9,36850546,0
+NU.US,D,20251215,000000,17.025,17.07,16.63,16.65,45163897,0
+NU.US,D,20251216,000000,16.52,16.52,16.18,16.2,47971431,0
+NU.US,D,20251217,000000,16.09,16.16,15.59,15.86,57798101,0
+NU.US,D,20251218,000000,16.135,16.3555,16.0627,16.27,40520976,0
+NU.US,D,20251219,000000,16.345,16.47,16.3135,16.34,50945017,0
+NU.US,D,20251222,000000,16.42,16.63,16.35,16.62,31443388,0
+NU.US,D,20251223,000000,16.69,16.83,16.56,16.76,35653043,0
+NU.US,D,20251224,000000,16.7,16.785,16.65,16.74,7272788,0
+NU.US,D,20251226,000000,16.73,16.76,16.61,16.76,11809694,0
+NU.US,D,20251229,000000,16.665,16.81,16.54,16.66,15424980,0
+NU.US,D,20251230,000000,16.77,17.105,16.68,16.88,31432904,0
+NU.US,D,20251231,000000,16.87,16.925,16.71,16.74,19021657,0
+NU.US,D,20260102,000000,17.06,17.06,16.65,17.02,30939823,0
+NU.US,D,20260105,000000,17.17,18.139,17.165,17.94,74927048,0
+NU.US,D,20260106,000000,18.12,18.37,17.81,17.86,60360916,0
+NU.US,D,20260107,000000,17.62,17.76,17.405,17.5,28108687,0
+NU.US,D,20260108,000000,17.6,17.6236,17.37,17.61,30708183,0
+NU.US,D,20260109,000000,17.68,18.07,17.39,17.46,29787835,0
+NU.US,D,20260112,000000,17.35,17.42,17.02,17.04,27271451,0
+NU.US,D,20260113,000000,17.07,17.07,16.415,16.56,39372629,0
+NU.US,D,20260114,000000,16.565,16.69,16.425,16.64,35326119,0
+NU.US,D,20260115,000000,16.75,16.97,16.501,16.61,36884621,0
+NU.US,D,20260116,000000,16.584,16.6759,16.305,16.6,43398168,0
+NU.US,D,20260120,000000,16.36,17.315,16.35,16.97,78591397,0
+NU.US,D,20260121,000000,17.135,17.54,17.07,17.24,70069339,0
+NU.US,D,20260122,000000,17.665,18,17.33,18,63258491,0
+NU.US,D,20260123,000000,17.99,18.065,17.71,18.04,63154210,0
+NU.US,D,20260126,000000,18.05,18.26,17.9,18.18,53970175,0
+NU.US,D,20260127,000000,18.36,18.56,18.1,18.55,50655233,0
+NU.US,D,20260128,000000,18.635,18.785,18.36,18.76,49583603,0
+NU.US,D,20260129,000000,18.85,18.98,18.24,18.76,64466337,0
+NU.US,D,20260130,000000,18.53,18.62,17.71,17.75,51303375,0
+NU.US,D,20260202,000000,17.74,18.465,17.71,18.11,38723131,0
+NU.US,D,20260203,000000,18.405,18.65,17.84,18.12,46798025,0
+NU.US,D,20260204,000000,18.1,18.165,16.875,17.02,57903818,0
+NU.US,D,20260205,000000,16.83,17.135,16.55,16.81,57809112,0
+NU.US,D,20260206,000000,17.16,17.42,16.76,17.4,53460155,0
+NU.US,D,20260209,000000,17.47,17.84,17.215,17.55,49567512,0
+NU.US,D,20260210,000000,17.15,17.735,17.04,17.57,49285274,0
+NU.US,D,20260211,000000,17.945,17.99,17.35,17.41,32776100,0
+NU.US,D,20260212,000000,17.535,17.55,16.71,17.04,54608236,0
+NU.US,D,20260213,000000,16.74,16.88,16.37,16.82,51797016,0
+NU.US,D,20260217,000000,16.74,17,16.59,16.82,65102856,0
+NU.US,D,20260218,000000,16.97,17.48,16.92,17.17,53373488,0
diff --git a/daily/us/nyse stocks/2/nvdw.us.txt b/daily/us/nyse stocks/2/nvdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3d3a918e3129e6728070e6a8e130e740160c204
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvdw.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDW.US,D,20250220,000000,44.5585,44.6569,43.6628,44.6036,9857.36,0
+NVDW.US,D,20250221,000000,44.5859,44.7101,42.6246,42.6246,6903.98,0
+NVDW.US,D,20250224,000000,43.6439,43.7961,41.5501,42.4206,10038.7,0
+NVDW.US,D,20250225,000000,40.1841,40.5576,38.8441,39.4118,26813.6,0
+NVDW.US,D,20250226,000000,40.786,41.8524,40.4238,41.258,15556.7,0
+NVDW.US,D,20250227,000000,42.5626,42.5626,37.0158,37.0158,12294.6,0
+NVDW.US,D,20250228,000000,36.1461,38.8441,35.7424,38.8441,18168.7,0
+NVDW.US,D,20250303,000000,38.2217,38.3023,34.3932,34.6674,19508,0
+NVDW.US,D,20250304,000000,33.4686,36.1708,33.2714,35.5351,8565.34,0
+NVDW.US,D,20250305,000000,35.3751,36.2614,35.026,35.9301,8366.48,0
+NVDW.US,D,20250306,000000,34.5067,34.9859,33.3565,33.508,12253.1,0
+NVDW.US,D,20250307,000000,34.1031,34.3726,32.4211,34.2294,20071,0
+NVDW.US,D,20250310,000000,33.1694,33.5704,31.6644,32.1046,13325.6,0
+NVDW.US,D,20250311,000000,32.088,33.8357,31.43,32.7457,9613.39,0
+NVDW.US,D,20250312,000000,34.792,35.4589,34.5217,35.3237,7150.41,0
+NVDW.US,D,20250313,000000,35.7293,35.8917,35.2005,35.4048,5457.38,0
+NVDW.US,D,20250314,000000,36.6127,37.4962,36.2792,37.4058,8883.37,0
+NVDW.US,D,20250317,000000,37.8385,37.8385,36.4537,36.7557,7267.64,0
+NVDW.US,D,20250318,000000,35.3297,36.1176,34.9676,35.1502,4463.05,0
+NVDW.US,D,20250319,000000,35.6378,36.8431,35.6378,35.9366,2926.04,0
+NVDW.US,D,20250320,000000,36.2263,36.6974,36.0757,36.2746,6583.05,0
+NVDW.US,D,20250321,000000,35.6829,36.0263,35.2303,35.8676,13342.7,0
+NVDW.US,D,20250324,000000,36.9492,37.5278,36.647,37.2624,16060.3,0
+NVDW.US,D,20250325,000000,36.8767,37.0879,36.6248,37.0369,9302.39,0
+NVDW.US,D,20250326,000000,36.2522,36.2522,34.2591,34.5429,15805.5,0
+NVDW.US,D,20250327,000000,33.5244,34.5529,33.4026,33.717,14299.8,0
+NVDW.US,D,20250328,000000,33.5887,33.9377,32.8538,32.9956,11079.2,0
+NVDW.US,D,20250331,000000,31.4126,32.6163,30.8384,32.496,12121,0
+NVDW.US,D,20250401,000000,32.6484,33.0793,31.9774,33.0793,9075.93,0
+NVDW.US,D,20250402,000000,32.0608,33.6627,32.0608,33.2499,7227.27,0
+NVDW.US,D,20250403,000000,30.6613,31.2921,30.2272,30.2272,16806.4,0
+NVDW.US,D,20250404,000000,29.0509,29.18,26.9909,27.3842,26140.4,0
+NVDW.US,D,20250407,000000,25.2954,29.5342,25.0831,28.5012,17285.5,0
+NVDW.US,D,20250408,000000,30.5046,31.2602,27.9614,27.9614,9906.23,0
+NVDW.US,D,20250409,000000,29.0116,34.3397,28.6197,34.2886,21047,0
+NVDW.US,D,20250410,000000,32.5017,32.8394,30.7565,32.0459,11064.6,0
+NVDW.US,D,20250411,000000,32.3522,33.136,32.1283,33.0894,9414.35,0
+NVDW.US,D,20250414,000000,34.0424,34.3408,32.7756,33.1171,12843.9,0
+NVDW.US,D,20250415,000000,33.2255,33.9754,33.1319,33.6149,6953.3,0
+NVDW.US,D,20250416,000000,30.8356,31.4623,29.4765,30.6799,17708.1,0
+NVDW.US,D,20250417,000000,30.7794,30.8449,29.2423,30.0154,17146.9,0
+NVDW.US,D,20250421,000000,28.7806,28.952,27.5386,28.1411,17593.9,0
+NVDW.US,D,20250422,000000,28.7806,28.9139,28.3821,28.8949,12176.9,0
+NVDW.US,D,20250423,000000,30.7997,30.8187,29.9996,30.1683,22100.6,0
+NVDW.US,D,20250424,000000,30.3997,31.4378,30.314,31.4378,16865.2,0
+NVDW.US,D,20250425,000000,31.4474,33.3701,31.4474,33.0473,21013.8,0
+NVDW.US,D,20250428,000000,32.6019,32.6207,31.5187,32.2255,23072.7,0
+NVDW.US,D,20250429,000000,31.807,32.4774,31.807,32.2667,5766.63,0
+NVDW.US,D,20250430,000000,30.6673,32.0751,30.6481,32.0751,16225.4,0
+NVDW.US,D,20250501,000000,33.9523,34.2971,33.21,33.21,16934.4,0
+NVDW.US,D,20250502,000000,34.4504,34.4599,33.9619,34.1725,28679.6,0
+NVDW.US,D,20250505,000000,33.6861,34.2968,33.6183,33.977,15002.3,0
+NVDW.US,D,20250506,000000,33.1141,34.3356,32.9528,33.9188,10573.7,0
+NVDW.US,D,20250507,000000,33.8402,35.0162,33.6668,35.0162,8518.8,0
+NVDW.US,D,20250508,000000,35.6152,35.7606,34.8978,35.3083,24209.1,0
+NVDW.US,D,20250509,000000,35.431,35.5271,34.5294,35.0044,22769,0
+NVDW.US,D,20250512,000000,36.7597,37.2544,36.4022,37.1739,21042.1,0
+NVDW.US,D,20250513,000000,37.9304,40.1541,37.8128,39.7525,13863.7,0
+NVDW.US,D,20250514,000000,41.0357,41.6339,40.4862,41.6339,19060.7,0
+NVDW.US,D,20250515,000000,41.3492,42.0153,40.9574,41.4175,23366.5,0
+NVDW.US,D,20250516,000000,41.9169,41.9958,41.1077,41.6823,45355.9,0
+NVDW.US,D,20250519,000000,40.6043,41.8283,40.545,41.7404,22741.2,0
+NVDW.US,D,20250520,000000,41.3156,41.3255,40.7228,41.2859,28727.5,0
+NVDW.US,D,20250521,000000,40.9105,42.349,39.884,40.3842,27093.7,0
+NVDW.US,D,20250527,000000,41.65,41.69,40.96,41.55,41138,0
+NVDW.US,D,20250528,000000,41.79,42.279,41.44,41.44,19096,0
+NVDW.US,D,20250530,000000,42.82,43,40.7,41.56,49103,0
+NVDW.US,D,20250602,000000,44.0442,44.079,41.27,41.9795,34167,0
+NVDW.US,D,20250603,000000,42.5,43.665,42.251,43.4403,19956,0
+NVDW.US,D,20250604,000000,43.75,43.755,42.8448,43.56,14254,0
+NVDW.US,D,20250605,000000,43.6869,44.2339,42.6271,42.93,11458,0
+NVDW.US,D,20250606,000000,43.89,44.08,43.52,43.57,15818,0
+NVDW.US,D,20250609,000000,43.7501,44.25,43.355,43.54,28504,0
+NVDW.US,D,20250610,000000,43.2408,44.02,43.21,43.8967,14337,0
+NVDW.US,D,20250611,000000,44.3,44.3,43.3,43.5212,12701,0
+NVDW.US,D,20250612,000000,43.3,44.36,43.18,44.36,15262,0
+NVDW.US,D,20250613,000000,43.36,43.76,42.9717,43.19,32784,0
+NVDW.US,D,20250616,000000,43.57,44.239,43.25,43.6432,23756,0
+NVDW.US,D,20250617,000000,43.799,43.85,43.441,43.5163,16981,0
+NVDW.US,D,20250618,000000,43.5,44,43.5,43.92,15385,0
+NVDW.US,D,20250620,000000,43.9,44.19,42.9934,43.48,53656,0
+NVDW.US,D,20250623,000000,42.74,43.35,42.487,43.14,57754,0
+NVDW.US,D,20250624,000000,43.7,44.38,43.7,44.37,35127,0
+NVDW.US,D,20250625,000000,45.01,46.86,45.01,46.78,36248,0
+NVDW.US,D,20250626,000000,47.26,47.61,46.7262,47.08,41345,0
+NVDW.US,D,20250627,000000,47.35,48.27,47.12,47.99,63290,0
+NVDW.US,D,20250630,000000,47.67,47.79,46.94,47.63,56950,0
+NVDW.US,D,20250701,000000,47.04,47.31,45.319,45.92,68813,0
+NVDW.US,D,20250702,000000,45.83,47.45,45.72,47.37,51106,0
+NVDW.US,D,20250703,000000,47.9,48.6,47.55,48.04,52989,0
+NVDW.US,D,20250707,000000,47.23,47.49,46.86,47.19,75816,0
+NVDW.US,D,20250708,000000,47.65,47.82,47.23,47.82,88144,0
+NVDW.US,D,20250709,000000,48.49,49.34,48.19,48.83,81601,0
+NVDW.US,D,20250710,000000,49.33,49.35,48.46,49.25,47605,0
+NVDW.US,D,20250711,000000,49.49,50.51,49.07,49.53,71646,0
+NVDW.US,D,20250714,000000,49.16,49.26,48.05,48.78,78188,0
+NVDW.US,D,20250715,000000,51.28,51.6998,50.5725,51.1,64258,0
+NVDW.US,D,20250716,000000,51.23,51.39,50.53,51.37,72426,0
+NVDW.US,D,20250717,000000,51.59,52.22,51.2,51.97,68794,0
+NVDW.US,D,20250718,000000,52.19,52.23,51.29,51.68,75910,0
+NVDW.US,D,20250721,000000,51.31,51.489,50.8,50.82,83446,0
+NVDW.US,D,20250722,000000,50.68,50.69,48.415,49.27,87435,0
+NVDW.US,D,20250723,000000,50.11,50.67,49.65,50.52,51262,0
+NVDW.US,D,20250724,000000,51.22,51.66,50.79,51.66,79563,0
+NVDW.US,D,20250725,000000,51.57,51.919,51.34,51.53,165847,0
+NVDW.US,D,20250728,000000,51,51.88,50.95,51.88,113535,0
+NVDW.US,D,20250729,000000,52.22,52.711,51.2959,51.43,84661,0
+NVDW.US,D,20250730,000000,51.7,52.94,51.7,52.72,83162,0
+NVDW.US,D,20250731,000000,53.95,54.05,51.69,52.26,108919,0
+NVDW.US,D,20250801,000000,50.85,51.76,49.8,50.79,164464,0
+NVDW.US,D,20250804,000000,50.8,52.47,50.61,52.435,114989,0
+NVDW.US,D,20250805,000000,52.36,52.559,51.0739,51.83,86413,0
+NVDW.US,D,20250806,000000,51.164,52.4,51.164,52.28,59300,0
+NVDW.US,D,20250807,000000,53,53.69,52.055,52.7,79728,0
+NVDW.US,D,20250808,000000,52.99,53.6,52.6097,53.42,157395,0
+NVDW.US,D,20250811,000000,52.12,52.7999,51.675,52.14,138981,0
+NVDW.US,D,20250812,000000,52.35,52.61,51.3822,52.59,163474,0
+NVDW.US,D,20250813,000000,52.4,52.7994,51.27,51.98,147546,0
+NVDW.US,D,20250814,000000,51.43,52.49,51.36,52.18,319517,0
+NVDW.US,D,20250815,000000,52.01,52.07,50.78,51.59,168875,0
+NVDW.US,D,20250818,000000,50.58,51.369,50.55,51.08,143577,0
+NVDW.US,D,20250819,000000,51.14,51.2,48.88,48.94,238090,0
+NVDW.US,D,20250820,000000,48.68,48.83,46.64,48.8,211063,0
+NVDW.US,D,20250821,000000,48.75,49.28,48.2727,48.63,112245,0
+NVDW.US,D,20250822,000000,47.78,49.82,47.4,49.65,202460,0
+NVDW.US,D,20250825,000000,49.21,50.475,48.8,49.82,176929,0
+NVDW.US,D,20250826,000000,49.85,50.62,49.49,50.46,127009,0
+NVDW.US,D,20250827,000000,50.46,50.6549,49.6,50.36,196799,0
+NVDW.US,D,20250828,000000,50.22,51.3,48.75,49.88,182213,0
+NVDW.US,D,20250829,000000,49.15,49.25,47.58,47.85,218190,0
+NVDW.US,D,20250902,000000,45.95,46.805,45.175,46.335,200736,0
+NVDW.US,D,20250903,000000,46.45,46.761,45.71,46.23,88700,0
+NVDW.US,D,20250904,000000,46.21,46.65,45.84,46.65,78182,0
+NVDW.US,D,20250905,000000,45.39,45.65,44.12,45.05,146445,0
+NVDW.US,D,20250908,000000,44.87,45.93,44.87,45.06,116079,0
+NVDW.US,D,20250909,000000,45.28,45.895,44.62,45.89,72970,0
+NVDW.US,D,20250910,000000,47.88,48.6499,47.3524,47.98,106022,0
+NVDW.US,D,20250911,000000,48.72,48.9,47.71,47.95,147241,0
+NVDW.US,D,20250912,000000,48.0972,48.3386,47.77,48.11,108486,0
+NVDW.US,D,20250915,000000,47.11,47.89,46.7601,47.75,90345,0
+NVDW.US,D,20250916,000000,47.6025,47.695,46.7,46.92,108280,0
+NVDW.US,D,20250917,000000,46,46.28,44.78,45.28,163904,0
+NVDW.US,D,20250918,000000,46.45,47.5464,46.1607,47.29,112562,0
+NVDW.US,D,20250919,000000,47.1,47.9,46.84,47.37,128894,0
+NVDW.US,D,20250922,000000,46.51,49.42,46.3318,49.06,95471,0
+NVDW.US,D,20250923,000000,48.48,48.76,47.13,47.45,84670,0
+NVDW.US,D,20250924,000000,47.685,47.97,46.5972,47.01,59760,0
+NVDW.US,D,20250925,000000,46.08,48.06,45.8,47.31,68987,0
+NVDW.US,D,20250926,000000,47.2,47.49,46.4837,47.44,99101,0
+NVDW.US,D,20250929,000000,47.62,48.6,47.51,48.15,105575,0
+NVDW.US,D,20250930,000000,48.155,49.66,47.89,49.46,207875,0
+NVDW.US,D,20251001,000000,49.08,49.93,48.6605,49.685,74639,0
+NVDW.US,D,20251002,000000,50.5136,50.75,49.9044,50.13,86131,0
+NVDW.US,D,20251003,000000,50.245,50.615,49.06,49.72,386174,0
+NVDW.US,D,20251006,000000,48.07,48.48,47.3604,48,323243,0
+NVDW.US,D,20251007,000000,48.165,49.01,47.63,47.75,167255,0
+NVDW.US,D,20251008,000000,48.51,49.1699,48.36,49.08,120290,0
+NVDW.US,D,20251009,000000,50,50.98,49.4765,50.105,141622,0
+NVDW.US,D,20251010,000000,50.12,51.03,47.11,47.17,294117,0
+NVDW.US,D,20251013,000000,48.74,49.28,48.07,48.64,149337,0
+NVDW.US,D,20251014,000000,46.7515,47.02,45.43,45.54,255781,0
+NVDW.US,D,20251015,000000,46.74,46.92,44.64,45.39,389651,0
+NVDW.US,D,20251016,000000,46.2047,46.43,45.335,46,526711,0
+NVDW.US,D,20251017,000000,45.365,46.66,45.365,46.33,431081,0
+NVDW.US,D,20251020,000000,45.63,46.31,45.35,45.58,241759,0
+NVDW.US,D,20251021,000000,45.53,45.56,44.73,45.14,174630,0
+NVDW.US,D,20251022,000000,45.1,45.81,43.795,44.81,164193,0
+NVDW.US,D,20251023,000000,44.95,45.6656,44.6244,45.45,173604,0
+NVDW.US,D,20251024,000000,45.835,46.87,45.8222,46.55,167105,0
+NVDW.US,D,20251027,000000,47.285,47.75,46.82,47.69,151660,0
+NVDW.US,D,20251028,000000,48.07,51.156,47.82,50.505,275357,0
+NVDW.US,D,20251029,000000,52.46,53.7647,51.695,52.33,245256,0
+NVDW.US,D,20251030,000000,51.83,51.85,50.62,51.01,258311,0
+NVDW.US,D,20251031,000000,52.025,52.53,50.85,50.99,224485,0
+NVDW.US,D,20251103,000000,52.12,53.06,51.6,51.74,300619,0
+NVDW.US,D,20251104,000000,50.41,50.8431,49.0228,49.24,288213,0
+NVDW.US,D,20251105,000000,49.22,50.52,48.17,48.27,376828,0
+NVDW.US,D,20251106,000000,48.57,48.8899,45.61,46.02,300370,0
+NVDW.US,D,20251107,000000,45.17,46.19,43.36,46.06,498700,0
+NVDW.US,D,20251110,000000,47.34,48.94,47.165,48.72,249470,0
+NVDW.US,D,20251111,000000,47.49,47.6,46.46,46.94,159583,0
+NVDW.US,D,20251112,000000,47.475,47.63,46.43,47.09,146953,0
+NVDW.US,D,20251113,000000,46.41,46.41,44.29,45.21,300101,0
+NVDW.US,D,20251114,000000,43.82,46.28,43.28,46.095,467363,0
+NVDW.US,D,20251117,000000,44.32,45.398174,44.05,44.63,220786,0
+NVDW.US,D,20251118,000000,43.5639,44.09,42.5801,43.19,221974,0
+NVDW.US,D,20251119,000000,44.11,44.99,43.63,44.69,414793,0
+NVDW.US,D,20251120,000000,47.41,47.41,42.73,42.92,377744,0
+NVDW.US,D,20251121,000000,43,44.01,40.7,42.33,779699,0
+NVDW.US,D,20251124,000000,42.09,43.17,41.3,42.88,341336,0
+NVDW.US,D,20251125,000000,40.612,41.64,39.33,41.53,243146,0
+NVDW.US,D,20251126,000000,42.5,42.99,41.78,42.285,115655,0
+NVDW.US,D,20251128,000000,41.645,42.12,41.17,41.31,128625,0
+NVDW.US,D,20251201,000000,40.41,41.91,40.19,41.78,198993,0
+NVDW.US,D,20251202,000000,42.3,43.36,41.86,42.25,171667,0
+NVDW.US,D,20251203,000000,42.27,42.46,41.59,41.77,138233,0
+NVDW.US,D,20251204,000000,42.3962,43.09,41.87,42.74,176887,0
+NVDW.US,D,20251205,000000,42.9012,42.99,42.03,42.37,102483,0
+NVDW.US,D,20251208,000000,42.12,43.56,42.12,42.9,156708,0
+NVDW.US,D,20251209,000000,42.9,42.99,42.33,42.81,86277,0
+NVDW.US,D,20251210,000000,42.8461,42.96,41.9656,42.45,102888,0
+NVDW.US,D,20251211,000000,41.4,41.8225,40.49,41.72,136726,0
+NVDW.US,D,20251212,000000,41.98,42.1545,39.945,40.04,111723,0
+NVDW.US,D,20251215,000000,40.225,40.45,39.57,39.96,97068,0
+NVDW.US,D,20251216,000000,39.8,40.3901,39.605,40.27,101095,0
+NVDW.US,D,20251217,000000,39.66,39.9,38.3,38.38,134484,0
+NVDW.US,D,20251218,000000,39.4,39.8,38.755,39.21,79800,0
+NVDW.US,D,20251219,000000,39.97,41.11,39.89,40.98,111771,0
+NVDW.US,D,20251222,000000,41.52,41.6,41.22,41.54,83164,0
+NVDW.US,D,20251223,000000,41.3,43.05,41.25,43.04,160074,0
+NVDW.US,D,20251224,000000,42.5102,42.85,42.3133,42.76,81189,0
+NVDW.US,D,20251226,000000,43.18,43.92,43.05,43.44,207213,0
+NVDW.US,D,20251229,000000,42,42.34,41.5616,42.34,105177,0
+NVDW.US,D,20251230,000000,42.29,42.475,41.937,42.1,108860,0
+NVDW.US,D,20251231,000000,42.77,42.815,41.79,41.84,68375,0
+NVDW.US,D,20260102,000000,42.7,43.4215,42.26,42.37,158749,0
+NVDW.US,D,20260105,000000,42.8,43.18,41.25,41.78,151269,0
+NVDW.US,D,20260106,000000,42.5,42.87,41.46,41.57,119000,0
+NVDW.US,D,20260107,000000,41.7633,42.6,41.4191,42.05,155880,0
+NVDW.US,D,20260108,000000,42,42.1,40.58,40.96,128046,0
+NVDW.US,D,20260109,000000,41,41.21,40.4801,40.8,148456,0
+NVDW.US,D,20260112,000000,40.21,41.1,40.01,40.545,104377,0
+NVDW.US,D,20260113,000000,40.46,41.25,40.17,40.75,63282,0
+NVDW.US,D,20260114,000000,40.34,40.34,39.47,40.01,85733,0
+NVDW.US,D,20260115,000000,41,41.7764,40.82,41.09,137468,0
+NVDW.US,D,20260116,000000,41.54,41.9,40.8,40.86,96305,0
+NVDW.US,D,20260120,000000,39.34,39.52,38.31,38.33,100629,0
+NVDW.US,D,20260121,000000,38.54,40.28,38.5351,39.72,107972,0
+NVDW.US,D,20260122,000000,40.01,40.47,39.95,40.06,83682,0
+NVDW.US,D,20260123,000000,40.89,41.35,40.69,40.95,50650,0
+NVDW.US,D,20260126,000000,40.5263,40.93,40.135,40.3,52395,0
+NVDW.US,D,20260127,000000,40.35,41.11,40.0651,40.83,49726,0
+NVDW.US,D,20260128,000000,41.42,41.7656,41.135,41.58,59195,0
+NVDW.US,D,20260129,000000,41.57,42.0709,40.15,41.81,89285,0
+NVDW.US,D,20260130,000000,41.445,42.2714,41,41.39,88190,0
+NVDW.US,D,20260202,000000,40.02,40.77,39.43,39.59,150572,0
+NVDW.US,D,20260203,000000,39.75,39.75,37.25,38.325,258202,0
+NVDW.US,D,20260204,000000,37.94,38.13,36.07,36.67,134033,0
+NVDW.US,D,20260205,000000,36.76,37.07,35.95,36.155,84223,0
+NVDW.US,D,20260206,000000,37.08,39.93,37.03,39.6,145070,0
+NVDW.US,D,20260209,000000,38.94,41.0801,38.9,40.32,107859,0
+NVDW.US,D,20260210,000000,40.85,40.85,39.83,40.02,59447,0
+NVDW.US,D,20260211,000000,40.83,41.05,40.0801,40.3,74357,0
+NVDW.US,D,20260212,000000,41.08,41.17,39.47,39.52,79843,0
+NVDW.US,D,20260213,000000,39.4,39.6,38.1788,38.4,117117,0
+NVDW.US,D,20260217,000000,37.81,39.25,37.25,38.72,56189,0
+NVDW.US,D,20260218,000000,39.56,40.04,39.23,39.49,98042,0
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/nvt.us.txt b/daily/us/nyse stocks/2/nvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2c8fb72794dac630b004d39609896fe8ac6515e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvt.us.txt	
@@ -0,0 +1,1960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVT.US,D,20180503,000000,19.9695,21.5,19.9695,20.8193,5615324.8286155,0
+NVT.US,D,20180504,000000,20.7669,23.0255,20.2009,22.0511,6435590.809283,0
+NVT.US,D,20180507,000000,21.6434,23.3253,21.592,22.4418,5256558.2778063,0
+NVT.US,D,20180508,000000,21.9185,22.3349,20.9509,21.8145,7191382.3967923,0
+NVT.US,D,20180509,000000,21.592,22.0411,21.4416,21.679,3395972.8049162,0
+NVT.US,D,20180510,000000,21.8819,22.802,21.6978,22.1223,4832937.2759606,0
+NVT.US,D,20180511,000000,22.2301,22.9582,22.1559,22.6614,2713440.4058323,0
+NVT.US,D,20180514,000000,23.0255,23.0255,22.239,22.7158,1217377.9454992,0
+NVT.US,D,20180515,000000,22.8771,22.9364,22.0689,22.3518,1643442.0321638,0
+NVT.US,D,20180516,000000,22.2736,22.3617,21.9807,22.1055,2461966.4178196,0
+NVT.US,D,20180517,000000,21.9105,22.2815,21.8284,22.1301,1279229.3328214,0
+NVT.US,D,20180518,000000,22.0965,22.4675,22.0965,22.3854,2140275.7259924,0
+NVT.US,D,20180521,000000,22.3854,22.697,22.2647,22.5467,1646809.9918729,0
+NVT.US,D,20180522,000000,22.7356,23.3441,22.4141,23.0334,1756538.5639428,0
+NVT.US,D,20180523,000000,22.802,23.2896,22.6001,23.2896,1002322.8015194,0
+NVT.US,D,20180524,000000,23.1402,23.7051,22.9622,23.5291,1819272.3728813,0
+NVT.US,D,20180525,000000,23.4321,23.6369,23.0958,23.3441,1095206.5210828,0
+NVT.US,D,20180529,000000,23.3154,23.9901,23.1314,23.5567,1716355.5296468,0
+NVT.US,D,20180530,000000,23.6448,24.6728,23.1402,23.6705,2595353.5928158,0
+NVT.US,D,20180531,000000,23.6448,24.0801,23.4935,23.9812,2471511.3288438,0
+NVT.US,D,20180601,000000,24.0515,24.3017,23.7151,23.7339,1545236.4915115,0
+NVT.US,D,20180604,000000,23.8131,24.9834,23.7339,24.4709,1291345.6992777,0
+NVT.US,D,20180605,000000,24.5302,25.5919,24.3265,25.2208,1896275.5357254,0
+NVT.US,D,20180606,000000,25.2208,25.6195,24.8231,24.8864,759442.56904275,0
+NVT.US,D,20180607,000000,24.921,25.0279,23.8565,24.3176,1216072.0019386,0
+NVT.US,D,20180608,000000,24.2028,24.655,23.9633,24.3354,1445071.024726,0
+NVT.US,D,20180611,000000,24.3176,24.6352,23.7951,24.3176,1434891.3361815,0
+NVT.US,D,20180612,000000,24.3176,24.4511,23.7951,23.9109,1482385.4306742,0
+NVT.US,D,20180613,000000,24.0257,24.2374,23.8565,24.0079,1539809.5480307,0
+NVT.US,D,20180614,000000,24.0435,24.0435,22.988,23.6805,1778280.7048018,0
+NVT.US,D,20180615,000000,23.4608,23.9109,23.3797,23.7339,3484315.034992,0
+NVT.US,D,20180618,000000,23.5479,24.0999,23.2896,23.8209,1260823.8171124,0
+NVT.US,D,20180619,000000,23.5736,24.2186,23.4143,24.1583,1602835.4759237,0
+NVT.US,D,20180620,000000,24.1771,24.2928,23.8131,23.9723,2205822.569706,0
+NVT.US,D,20180621,000000,23.8931,24.2562,23.7339,24.0515,1403572.9497392,0
+NVT.US,D,20180622,000000,24.274,24.274,23.3708,23.7249,2235519.645412,0
+NVT.US,D,20180625,000000,23.6973,23.7705,22.6704,22.7258,1355232.8221503,0
+NVT.US,D,20180626,000000,22.6704,22.8395,22.3429,22.424,1027864.5103694,0
+NVT.US,D,20180627,000000,22.3953,22.893,21.9807,22.1133,956405.54290481,0
+NVT.US,D,20180628,000000,22.1055,22.1055,21.5732,21.9807,1071829.9291886,0
+NVT.US,D,20180629,000000,21.9807,22.3518,21.9491,22.2301,885083.03239121,0
+NVT.US,D,20180702,000000,22.1737,22.2736,21.5474,21.9253,976062.41939406,0
+NVT.US,D,20180703,000000,22.0411,22.3161,21.8472,21.9353,460532.10169434,0
+NVT.US,D,20180705,000000,22.0313,22.0877,21.6978,21.9185,709791.44393202,0
+NVT.US,D,20180706,000000,21.8819,22.0411,21.6276,21.8551,471082.75098703,0
+NVT.US,D,20180709,000000,21.8047,22.6614,21.7799,22.6614,963143.48390739,0
+NVT.US,D,20180710,000000,22.697,22.7356,22.1391,22.238,1111979.6073409,0
+NVT.US,D,20180711,000000,22.0965,22.1925,21.3773,21.491,803903.27605444,0
+NVT.US,D,20180712,000000,21.5079,21.9185,21.4416,21.5633,956346.91695549,0
+NVT.US,D,20180713,000000,21.6889,22.7504,21.5079,22.1301,1401209.7175064,0
+NVT.US,D,20180716,000000,22.1301,22.2815,21.8472,22.0145,884282.48494535,0
+NVT.US,D,20180717,000000,21.9629,22.1638,21.3961,21.7216,1128504.0387106,0
+NVT.US,D,20180718,000000,21.679,22.3073,21.5376,22.0777,1045496.7700227,0
+NVT.US,D,20180719,000000,21.9253,22.7504,21.8641,22.4339,950483.31123152,0
+NVT.US,D,20180720,000000,22.3854,22.4932,21.7067,21.776,829322.67904471,0
+NVT.US,D,20180723,000000,21.8729,22.6476,21.7849,22.3429,858266.71453962,0
+NVT.US,D,20180724,000000,22.4932,22.8998,22.3686,22.5388,1130929.9400617,0
+NVT.US,D,20180725,000000,22.52,24.1049,22.52,23.7605,3388761.8131502,0
+NVT.US,D,20180726,000000,24.0346,25.018,23.538,24.089,3612248.9859095,0
+NVT.US,D,20180727,000000,24.2374,24.4323,23.442,23.8377,2212643.3956714,0
+NVT.US,D,20180730,000000,23.8931,24.3017,23.627,23.8377,2406310.1760727,0
+NVT.US,D,20180731,000000,24.0613,24.5758,23.8853,24.2651,8203512.9153156,0
+NVT.US,D,20180801,000000,24.3967,24.4412,23.8763,24.1128,941528.70286939,0
+NVT.US,D,20180802,000000,23.9287,24.3779,23.9287,24.275,677669.4776672,0
+NVT.US,D,20180803,000000,24.2384,25.113,24.0515,25.0052,1029522.209626,0
+NVT.US,D,20180806,000000,25.0586,25.7273,24.9428,25.4335,1522772.6450006,0
+NVT.US,D,20180807,000000,25.4503,26.591,25.4503,25.8361,1687215.4004594,0
+NVT.US,D,20180808,000000,25.7451,25.7451,25.1664,25.4167,1155516.4502548,0
+NVT.US,D,20180809,000000,25.3801,25.5047,24.9329,25.3603,815211.0087271,0
+NVT.US,D,20180810,000000,25.3009,25.3415,24.8102,24.9072,672460.86530802,0
+NVT.US,D,20180813,000000,25.1041,25.1041,24.1771,24.2295,357518.22240573,0
+NVT.US,D,20180814,000000,24.2938,24.5332,24.0969,24.2839,278848.26317509,0
+NVT.US,D,20180815,000000,24.0969,24.3987,23.3569,23.9525,1130363.8964131,0
+NVT.US,D,20180816,000000,24.1316,24.463,23.8367,24.2473,642290.73883858,0
+NVT.US,D,20180817,000000,24.2572,24.373,24.0712,24.3274,462363.6572144,0
+NVT.US,D,20180820,000000,24.3987,24.8766,24.3186,24.4076,318553.19274645,0
+NVT.US,D,20180821,000000,24.5056,24.8914,24.4531,24.8626,637837.18827492,0
+NVT.US,D,20180822,000000,24.7202,25.0863,24.7202,25.0586,525854.54953297,0
+NVT.US,D,20180823,000000,24.9498,25.2228,24.7826,24.9498,501208.40259835,0
+NVT.US,D,20180824,000000,24.9072,25.1565,24.7292,24.9329,350257.70182044,0
+NVT.US,D,20180827,000000,24.9171,25.1832,24.8814,25.014,335312.1279134,0
+NVT.US,D,20180828,000000,25.0398,25.6205,24.8538,24.9171,801889.77793305,0
+NVT.US,D,20180829,000000,24.8438,25.6819,24.5688,25.6017,822617.08339346,0
+NVT.US,D,20180830,000000,25.4503,25.6473,24.835,25.0239,775417.12943953,0
+NVT.US,D,20180831,000000,24.9072,25.1308,24.5788,25.0318,534172.35879044,0
+NVT.US,D,20180904,000000,25.0239,25.2831,24.551,25.1664,595129.19498937,0
+NVT.US,D,20180905,000000,25.0398,25.4207,24.7826,25.3415,539032.24783041,0
+NVT.US,D,20180906,000000,25.4503,25.6017,25.1664,25.4859,706606.43761651,0
+NVT.US,D,20180907,000000,25.3168,25.4593,24.6588,24.8993,692179.40012328,0
+NVT.US,D,20180910,000000,25.0239,25.8569,24.9498,25.2367,967359.4982971,0
+NVT.US,D,20180911,000000,25.0398,25.2733,24.7648,25.0487,570777.18859358,0
+NVT.US,D,20180912,000000,24.9498,25.3504,24.6588,25.0318,286612.15829073,0
+NVT.US,D,20180913,000000,25.1832,25.4859,24.8993,25.014,1140823.5744052,0
+NVT.US,D,20180914,000000,25.0684,25.4335,24.9329,25.3168,755661.19531178,0
+NVT.US,D,20180917,000000,25.2831,25.6294,24.826,25.4415,789214.44337372,0
+NVT.US,D,20180918,000000,25.2921,25.6641,25.1743,25.5315,657863.00392797,0
+NVT.US,D,20180919,000000,25.5047,26.1191,25.3702,26.0479,662667.29939531,0
+NVT.US,D,20180920,000000,26.2428,26.4208,25.6473,26.0044,724432.76937794,0
+NVT.US,D,20180921,000000,25.9223,26.3615,25.8283,26.218,1826734.0411204,0
+NVT.US,D,20180924,000000,26.1557,26.3615,25.5493,26.1726,727924.04573901,0
+NVT.US,D,20180925,000000,26.2348,26.414,25.389,25.4593,938230.48782417,0
+NVT.US,D,20180926,000000,25.4593,25.4593,24.5056,24.5688,1961386.7279881,0
+NVT.US,D,20180927,000000,24.6766,24.7568,23.8911,24.0613,7526477.2043764,0
+NVT.US,D,20180928,000000,23.9624,24.2839,23.8367,24.2038,1660428.3955824,0
+NVT.US,D,20181001,000000,24.3274,24.8706,24.3274,24.551,791671.67928391,0
+NVT.US,D,20181002,000000,24.4254,24.6678,23.9189,24.0613,1198894.5987886,0
+NVT.US,D,20181003,000000,24.2196,24.3462,23.3846,24.2839,866326.77177854,0
+NVT.US,D,20181004,000000,24.1504,24.7568,24.0336,24.1504,730206.41459348,0
+NVT.US,D,20181005,000000,24.1504,24.4155,23.7121,23.7685,707290.74395596,0
+NVT.US,D,20181008,000000,23.7219,24.3274,23.3708,24.3186,638435.57727484,0
+NVT.US,D,20181009,000000,24.0801,24.1583,23.6339,23.7309,630827.34416256,0
+NVT.US,D,20181010,000000,23.4747,23.6161,22.9474,22.973,781385.85755539,0
+NVT.US,D,20181011,000000,22.7673,22.9286,21.8512,22.0025,1516248.9919507,0
+NVT.US,D,20181012,000000,22.4121,22.4121,21.1518,21.502,1049953.3529631,0
+NVT.US,D,20181015,000000,21.6375,21.7245,21.2982,21.4426,1035997.3446488,0
+NVT.US,D,20181016,000000,21.6375,22.8405,21.6108,22.5991,1280908.2587148,0
+NVT.US,D,20181017,000000,22.6189,23.0898,22.5041,22.7426,1202157.4361057,0
+NVT.US,D,20181018,000000,22.5615,22.7851,22.0065,22.2033,1325837.973321,0
+NVT.US,D,20181019,000000,22.239,22.4557,21.7354,21.8887,2917051.3601885,0
+NVT.US,D,20181022,000000,21.9531,22.0065,20.9558,21.0102,1403662.9102476,0
+NVT.US,D,20181023,000000,20.5344,20.7045,19.8537,20.4365,1737355.7490092,0
+NVT.US,D,20181024,000000,20.3207,20.4097,19.0454,19.0979,2175847.5261369,0
+NVT.US,D,20181025,000000,19.4491,22.2479,19.1078,21.1894,3770637.0959128,0
+NVT.US,D,20181026,000000,21.5306,22.1311,21.1112,21.4594,2155143.4688978,0
+NVT.US,D,20181029,000000,21.7453,22.4299,20.9648,21.2062,1172743.382224,0
+NVT.US,D,20181030,000000,21.2546,21.7819,21.216,21.5405,1216392.4230753,0
+NVT.US,D,20181031,000000,21.8353,21.9343,21.5306,21.9085,2646066.0497676,0
+NVT.US,D,20181101,000000,21.8443,22.4903,21.7354,22.3478,889213.12944139,0
+NVT.US,D,20181102,000000,22.4982,22.8504,22.2667,22.8029,939822.4855858,0
+NVT.US,D,20181105,000000,22.6506,23.1976,22.5793,22.7851,728078.69695015,0
+NVT.US,D,20181106,000000,22.6179,23.4519,22.5793,23.3431,834582.8418076,0
+NVT.US,D,20181107,000000,23.6577,24.1217,23.5133,24.0515,784507.18396043,0
+NVT.US,D,20181108,000000,23.8525,24.2859,23.7091,23.7923,522083.28372429,0
+NVT.US,D,20181109,000000,23.5221,23.6487,23.0462,23.0462,852609.31043048,0
+NVT.US,D,20181112,000000,22.9394,23.0848,21.9797,21.9877,1063489.8825021,0
+NVT.US,D,20181113,000000,21.9976,22.3805,21.684,21.9619,1448826.1178589,0
+NVT.US,D,20181114,000000,22.33,22.6782,21.9175,22.0887,757905.15406152,0
+NVT.US,D,20181115,000000,21.9709,22.2578,21.9244,22.1757,1346355.0339976,0
+NVT.US,D,20181116,000000,21.9877,22.2578,21.7354,22.0609,1240849.5518631,0
+NVT.US,D,20181119,000000,21.8887,22.2321,21.8353,22.0411,732709.136154,0
+NVT.US,D,20181120,000000,21.7354,22.2231,21.6108,21.7354,489342.71261495,0
+NVT.US,D,20181121,000000,21.6395,22.3903,21.6197,22.0699,472342.19810512,0
+NVT.US,D,20181123,000000,21.7918,22.8326,21.7918,22.608,391243.30514672,0
+NVT.US,D,20181126,000000,22.8128,23.158,22.6782,23.075,562746.44432932,0
+NVT.US,D,20181127,000000,22.9118,23.2214,22.0609,22.3903,603504.61940394,0
+NVT.US,D,20181128,000000,22.3379,22.7258,21.684,22.4388,946009.54482326,0
+NVT.US,D,20181129,000000,22.4003,22.8692,22.1579,22.4804,742771.57279978,0
+NVT.US,D,20181130,000000,22.4101,22.5358,22.1233,22.4477,924961.81822606,0
+NVT.US,D,20181203,000000,22.9216,23.1976,22.0145,22.697,745093.3625512,0
+NVT.US,D,20181204,000000,22.707,22.707,21.5949,21.6197,503340.16341061,0
+NVT.US,D,20181206,000000,21.1546,21.5306,20.6343,21.2358,1165782.0561388,0
+NVT.US,D,20181207,000000,21.1448,21.585,20.5977,20.7233,460859.59837673,0
+NVT.US,D,20181210,000000,20.5888,20.8589,20.1307,20.2485,756266.65985732,0
+NVT.US,D,20181211,000000,20.661,20.8678,19.9606,20.2395,629097.8786577,0
+NVT.US,D,20181212,000000,20.6274,21.0914,20.4641,20.4909,473948.34695797,0
+NVT.US,D,20181213,000000,20.6343,20.849,19.9794,20.2217,542206.13543139,0
+NVT.US,D,20181214,000000,20.0675,20.3801,20.0427,20.2395,624621.07987274,0
+NVT.US,D,20181217,000000,20.2139,20.2821,19.2265,19.369,943569.49238097,0
+NVT.US,D,20181218,000000,19.6124,19.6124,18.5883,18.7941,1541926.1469595,0
+NVT.US,D,20181219,000000,18.8317,19.647,18.5439,18.7763,846907.43146324,0
+NVT.US,D,20181220,000000,18.6497,18.9752,18.2382,18.7061,1337412.5551422,0
+NVT.US,D,20181221,000000,18.8229,18.8763,17.6812,18.2728,2353244.5948103,0
+NVT.US,D,20181224,000000,18.0235,18.625,17.8246,18.2203,462915.54977176,0
+NVT.US,D,20181226,000000,18.2283,19.1622,18.1759,19.1454,738178.53290842,0
+NVT.US,D,20181227,000000,18.7141,19.2958,18.5161,19.2868,710899.27221568,0
+NVT.US,D,20181228,000000,19.3778,20.0516,19.36,19.7172,731119.15997682,0
+NVT.US,D,20181231,000000,19.7825,20.1841,19.6242,20.1495,758258.93134188,0
+NVT.US,D,20190102,000000,20.2921,20.4097,19.6034,20.1941,736546.1034576,0
+NVT.US,D,20190103,000000,20.0941,20.0941,19.2958,19.4234,544654.27421151,0
+NVT.US,D,20190104,000000,19.737,20.1841,19.5758,20.0516,1081704.3584797,0
+NVT.US,D,20190107,000000,20.2039,20.3296,19.638,19.8092,1678961.2711124,0
+NVT.US,D,20190108,000000,20.0763,20.7867,19.8983,20.4275,1372688.1931635,0
+NVT.US,D,20190109,000000,20.661,20.8045,20.2921,20.7679,673081.491737,0
+NVT.US,D,20190110,000000,20.6442,20.9736,20.3207,20.9558,376582.77464843,0
+NVT.US,D,20190111,000000,20.8767,20.9736,20.6521,20.8589,423975.78991822,0
+NVT.US,D,20190114,000000,20.8045,21.1726,20.5512,20.9736,553040.81734059,0
+NVT.US,D,20190115,000000,21.0478,21.216,20.76,20.9123,644138.46703431,0
+NVT.US,D,20190116,000000,20.9212,21.305,20.8767,21.1804,557966.40787549,0
+NVT.US,D,20190117,000000,21.0102,21.9085,21.0102,21.6197,844597.77121858,0
+NVT.US,D,20190118,000000,21.8521,22.2885,21.5108,22.1233,666131.28436619,0
+NVT.US,D,20190122,000000,21.8521,22.3656,21.6038,21.8799,1101480.508452,0
+NVT.US,D,20190123,000000,21.9619,22.2033,21.5574,21.9175,650693.45464334,0
+NVT.US,D,20190124,000000,21.9175,22.1599,21.6919,21.9244,498978.59493984,0
+NVT.US,D,20190125,000000,22.2419,22.5447,22.0659,22.5022,630581.72165076,0
+NVT.US,D,20190128,000000,22.1777,22.4517,21.9244,22.2785,1541496.5602619,0
+NVT.US,D,20190129,000000,22.424,22.5664,22.2964,22.4141,984826.99881702,0
+NVT.US,D,20190130,000000,22.5843,22.8662,22.4586,22.5744,1769678.8629278,0
+NVT.US,D,20190131,000000,22.4942,22.8564,21.3931,22.6031,2983855.6294358,0
+NVT.US,D,20190201,000000,22.6931,23.2976,22.4289,22.5318,1065542.8015204,0
+NVT.US,D,20190204,000000,22.4942,23.0502,22.4754,22.9562,819058.083953,0
+NVT.US,D,20190205,000000,22.8564,23.1086,22.5843,22.6753,1241950.3046011,0
+NVT.US,D,20190206,000000,22.613,22.8208,22.5022,22.5843,2267787.1657579,0
+NVT.US,D,20190207,000000,22.4517,22.8998,22.3676,22.6753,2322711.5939305,0
+NVT.US,D,20190208,000000,22.5744,23.0274,22.512,22.9474,1182745.1713361,0
+NVT.US,D,20190211,000000,22.9898,23.3619,22.8662,23.1976,985119.11777137,0
+NVT.US,D,20190212,000000,23.3144,23.7705,23.074,23.5053,1001921.5170042,0
+NVT.US,D,20190213,000000,23.6785,23.9238,23.5152,23.7705,1022134.3292197,0
+NVT.US,D,20190214,000000,23.6161,23.9841,23.533,23.8219,953981.6631382,0
+NVT.US,D,20190215,000000,24.0297,24.366,23.9475,24.3472,594432.75914318,0
+NVT.US,D,20190219,000000,24.4986,24.5362,24.0029,24.3908,650660.09849976,0
+NVT.US,D,20190220,000000,24.3562,24.9804,24.2938,24.7796,879081.958924,0
+NVT.US,D,20190221,000000,24.6896,24.7628,24.2463,24.4986,741623.31282694,0
+NVT.US,D,20190222,000000,24.5817,24.9606,24.5817,24.7696,742644.21297885,0
+NVT.US,D,20190225,000000,24.8429,25.0882,24.745,24.7984,1553090.3471355,0
+NVT.US,D,20190226,000000,24.6984,25.1248,24.6628,24.6628,1895563.9379957,0
+NVT.US,D,20190227,000000,24.654,24.9329,24.644,24.7894,685677.98450241,0
+NVT.US,D,20190228,000000,24.8429,25.0694,24.5263,24.825,1329644.6168577,0
+NVT.US,D,20190301,000000,25.0398,25.297,24.8617,25.0882,751432.04062309,0
+NVT.US,D,20190304,000000,25.1961,25.3475,24.5996,24.8528,671167.05125411,0
+NVT.US,D,20190305,000000,24.7628,25.0249,24.5451,24.5451,1231888.8787476,0
+NVT.US,D,20190306,000000,24.5451,24.7262,24.4462,24.4462,712398.27709219,0
+NVT.US,D,20190307,000000,24.4086,24.5817,24.1187,24.3562,1337353.9291929,0
+NVT.US,D,20190308,000000,24.0861,24.3838,24.0168,24.1385,818086.71262034,0
+NVT.US,D,20190311,000000,24.094,24.6084,24.094,24.366,827563.90056518,0
+NVT.US,D,20190312,000000,24.3997,24.5402,24.3027,24.3908,490736.59509959,0
+NVT.US,D,20190313,000000,24.466,24.8617,24.366,24.8172,982665.92503011,0
+NVT.US,D,20190314,000000,24.7538,24.7538,24.3908,24.5362,1061943.3703907,0
+NVT.US,D,20190315,000000,24.456,24.7538,24.3027,24.3997,3131366.6042563,0
+NVT.US,D,20190318,000000,24.4838,24.6984,24.3383,24.6262,2318650.2307519,0
+NVT.US,D,20190319,000000,24.745,25.0882,24.5649,24.5996,889311.17628767,0
+NVT.US,D,20190320,000000,24.5174,24.7182,24.1949,24.3383,945602.19555472,0
+NVT.US,D,20190321,000000,24.1563,24.5738,24.1563,24.3383,687192.15126237,0
+NVT.US,D,20190322,000000,24.1563,24.2562,23.2461,23.2837,765231.37614174,0
+NVT.US,D,20190325,000000,23.2461,23.7961,23.163,23.6785,1618767.5830468,0
+NVT.US,D,20190326,000000,23.9575,24.0119,23.3144,23.5973,1303032.4790365,0
+NVT.US,D,20190327,000000,23.5617,24.1563,23.5617,24.0119,1058702.7705026,0
+NVT.US,D,20190328,000000,24.0683,24.5214,24.0485,24.2938,1312189.2458446,0
+NVT.US,D,20190329,000000,24.5174,24.7696,24.2374,24.374,663269.73156416,0
+NVT.US,D,20190401,000000,24.555,25.111,24.555,24.8429,722659.8398072,0
+NVT.US,D,20190402,000000,24.8617,25.1159,24.6628,24.9982,750949.89272956,0
+NVT.US,D,20190403,000000,25.1862,25.3959,24.9606,24.9804,931368.21937733,0
+NVT.US,D,20190404,000000,25.1159,25.3959,25.1159,25.2584,830740.82054285,0
+NVT.US,D,20190405,000000,25.2505,25.3673,25.0328,25.2406,608185.59821927,0
+NVT.US,D,20190408,000000,25.1862,25.2327,24.9804,25.1595,544646.18787367,0
+NVT.US,D,20190409,000000,24.9982,25.0398,24.4175,24.4738,580576.81925966,0
+NVT.US,D,20190410,000000,24.4274,24.9942,24.3908,24.5817,1160521.8933758,0
+NVT.US,D,20190411,000000,24.5738,25.2782,24.5738,25.1159,3194429.9314617,0
+NVT.US,D,20190412,000000,25.2782,25.6017,24.8993,25.297,1455955.2354544,0
+NVT.US,D,20190415,000000,25.2871,25.5077,25.0981,25.3573,1463577.6196578,0
+NVT.US,D,20190416,000000,25.4315,25.4315,25.2505,25.3573,1480811.6271727,0
+NVT.US,D,20190417,000000,25.5493,25.6413,25.3959,25.4771,1807960.5970398,0
+NVT.US,D,20190418,000000,25.5769,25.667,25.4395,25.5769,835460.2094629,0
+NVT.US,D,20190422,000000,25.3306,25.667,25.3306,25.4573,1133169.8556425,0
+NVT.US,D,20190423,000000,25.4671,25.8045,25.4483,25.6323,1514011.0979543,0
+NVT.US,D,20190424,000000,25.6037,25.8945,25.5937,25.8144,1930868.8889916,0
+NVT.US,D,20190425,000000,25.3771,25.4959,24.1682,25.0962,2901027.2709725,0
+NVT.US,D,20190426,000000,24.9873,25.3138,24.5788,24.9676,1653977.5195731,0
+NVT.US,D,20190429,000000,24.9478,25.6769,24.9478,25.4058,1618978.8386228,0
+NVT.US,D,20190430,000000,25.387,25.4959,25.0823,25.4058,3770847.3406966,0
+NVT.US,D,20190501,000000,25.4959,25.4959,25.2495,25.3039,1545871.2690317,0
+NVT.US,D,20190502,000000,25.2228,25.3306,24.7044,24.84,2313723.6294248,0
+NVT.US,D,20190503,000000,24.8874,25.1763,24.5688,24.8231,2371635.9594281,0
+NVT.US,D,20190506,000000,24.3502,24.84,24.3502,24.7142,1639174.4673704,0
+NVT.US,D,20190507,000000,24.4314,24.6588,23.8951,24.0781,1848152.7284658,0
+NVT.US,D,20190508,000000,24.0307,24.2681,23.8387,23.8477,948732.61908983,0
+NVT.US,D,20190509,000000,23.6419,24.092,23.5509,23.8675,1306125.5032591,0
+NVT.US,D,20190510,000000,23.7121,24.0039,23.4321,23.6507,1273071.5865585,0
+NVT.US,D,20190513,000000,23.1224,23.7783,22.7336,22.8128,1690767.3243542,0
+NVT.US,D,20190514,000000,22.8692,23.2699,22.8415,23.0602,1357448.4787176,0
+NVT.US,D,20190515,000000,22.8227,23.1224,22.7544,22.8504,1106709.3366558,0
+NVT.US,D,20190516,000000,22.9938,23.2827,22.8692,22.984,1307345.5294802,0
+NVT.US,D,20190517,000000,22.7336,23.3104,22.7238,22.8227,1245137.3325011,0
+NVT.US,D,20190520,000000,22.6852,23.0354,22.0303,22.1055,2108313.4648999,0
+NVT.US,D,20190521,000000,22.2687,22.3715,22.1143,22.2597,2001970.036007,0
+NVT.US,D,20190522,000000,22.1143,22.3498,21.8165,21.9679,1212908.2222599,0
+NVT.US,D,20190523,000000,21.6583,21.8403,21.5217,21.7681,1707824.4432289,0
+NVT.US,D,20190524,000000,21.9056,21.9857,21.6959,21.8225,1641756.0307248,0
+NVT.US,D,20190528,000000,21.9857,22.0689,21.4426,21.495,1094532.3226657,0
+NVT.US,D,20190529,000000,21.3219,21.6869,21.2952,21.4149,1212902.1575065,0
+NVT.US,D,20190530,000000,21.4337,21.6226,21.132,21.213,870919.81166989,0
+NVT.US,D,20190531,000000,20.8787,21.0736,20.7233,20.9588,1449543.780342,0
+NVT.US,D,20190603,000000,20.9954,21.4337,20.9311,21.2328,1535050.7382137,0
+NVT.US,D,20190604,000000,21.4515,21.8858,21.4515,21.8581,1167043.5248413,0
+NVT.US,D,20190605,000000,21.9591,21.9957,21.1122,21.6414,1333892.9765988,0
+NVT.US,D,20190606,000000,21.6414,21.7582,21.4386,21.6869,1380407.613421,0
+NVT.US,D,20190607,000000,21.7967,21.9155,21.6681,21.7779,874495.99457826,0
+NVT.US,D,20190610,000000,21.868,22.3755,21.8185,22.2321,937706.89744923,0
+NVT.US,D,20190611,000000,22.4685,22.4853,21.4812,21.5494,1659044.6210201,0
+NVT.US,D,20190612,000000,21.6226,21.7681,21.4683,21.6959,888766.35927591,0
+NVT.US,D,20190613,000000,21.7869,21.9957,21.6128,21.8957,1147991.1021053,0
+NVT.US,D,20190614,000000,21.8165,21.8541,21.4248,21.7216,1272799.6834488,0
+NVT.US,D,20190617,000000,21.7967,21.9224,21.6869,21.7967,916422.64547031,0
+NVT.US,D,20190618,000000,21.9679,22.3132,21.868,21.9313,1234783.7876931,0
+NVT.US,D,20190619,000000,22.0689,22.0689,21.7493,21.7869,761052.76106453,0
+NVT.US,D,20190620,000000,22.1401,22.1865,21.7493,22.1489,808641.87002685,0
+NVT.US,D,20190621,000000,22.0689,22.3498,21.9679,22.0777,1778180.636371,0
+NVT.US,D,20190624,000000,22.1143,22.1865,21.9293,22.0877,1010977.2045893,0
+NVT.US,D,20190625,000000,22.1667,22.4339,22.0777,22.2321,1044025.0565365,0
+NVT.US,D,20190626,000000,22.3132,22.6149,22.3043,22.5229,969873.33857215,0
+NVT.US,D,20190627,000000,22.605,22.6763,22.332,22.4418,1533966.1581513,0
+NVT.US,D,20190628,000000,22.4952,22.7673,22.4141,22.5328,1478922.4564956,0
+NVT.US,D,20190701,000000,22.879,23.171,22.6584,22.7416,1064039.7534749,0
+NVT.US,D,20190702,000000,22.6763,23.0602,22.6248,22.8227,1757775.7736319,0
+NVT.US,D,20190703,000000,22.9038,23.1759,22.8128,23.1314,826366.11177309,0
+NVT.US,D,20190705,000000,22.9672,23.0602,22.7544,23.0404,711457.22952642,0
+NVT.US,D,20190708,000000,22.9038,23.1056,22.8366,22.977,1093290.0590154,0
+NVT.US,D,20190709,000000,22.7851,22.9414,22.3755,22.4517,852069.54737987,0
+NVT.US,D,20190710,000000,22.5754,22.5952,21.9769,22.0877,741615.2264891,0
+NVT.US,D,20190711,000000,22.1143,22.2409,21.8858,22.0055,949223.86411342,0
+NVT.US,D,20190712,000000,22.0401,22.5852,22.0055,22.4685,628442.88529291,0
+NVT.US,D,20190715,000000,22.5328,22.5852,22.1945,22.5754,909511.85899645,0
+NVT.US,D,20190716,000000,22.4853,22.7594,22.4853,22.5852,795622.86610946,0
+NVT.US,D,20190717,000000,22.4853,22.6288,22.1489,22.3043,888667.30163741,0
+NVT.US,D,20190718,000000,22.332,22.3597,22.1301,22.1579,1013097.846687,0
+NVT.US,D,20190719,000000,22.2321,22.515,22.0955,22.1391,600972.58486876,0
+NVT.US,D,20190722,000000,22.0955,22.332,22.0579,22.2133,1256562.3170723,0
+NVT.US,D,20190723,000000,22.3409,22.8356,22.3409,22.798,760014.67744472,0
+NVT.US,D,20190724,000000,22.5595,23.1551,22.515,23.0848,3185797.7658209,0
+NVT.US,D,20190725,000000,22.9266,23.0364,22.4774,22.6704,1267733.592794,0
+NVT.US,D,20190726,000000,22.6516,22.9464,22.4962,22.8168,956004.25838965,0
+NVT.US,D,20190729,000000,22.8632,22.882,22.4774,22.7366,1027702.7836126,0
+NVT.US,D,20190730,000000,22.5872,23.0136,22.5526,22.9464,911521.31394892,0
+NVT.US,D,20190731,000000,22.9186,23.1917,22.5526,22.6882,3356587.2856894,0
+NVT.US,D,20190801,000000,22.1479,22.2409,20.6076,20.6749,3541030.5869955,0
+NVT.US,D,20190802,000000,20.3643,20.3643,19.6588,19.742,2262477.4741757,0
+NVT.US,D,20190805,000000,19.3392,19.4134,18.9159,19.0286,1712574.1559159,0
+NVT.US,D,20190806,000000,18.8179,19.274,18.6992,19.2562,1205202.9530936,0
+NVT.US,D,20190807,000000,18.9544,19.2028,18.6893,19.174,1318918.089717,0
+NVT.US,D,20190808,000000,19.5866,19.7993,19.3204,19.6044,1255362.5066958,0
+NVT.US,D,20190809,000000,19.4848,19.6044,19.266,19.4392,1265655.4039699,0
+NVT.US,D,20190812,000000,19.3007,19.466,18.9159,19.3294,1678641.8607678,0
+NVT.US,D,20190813,000000,19.3956,20.3643,19.3106,19.7498,1405163.9367087,0
+NVT.US,D,20190814,000000,19.3204,19.4046,18.9831,19.0722,1778974.1082712,0
+NVT.US,D,20190815,000000,19.091,19.091,18.809,18.8456,1354452.490549,0
+NVT.US,D,20190816,000000,18.9742,19.2918,18.9159,19.1938,1027868.5535383,0
+NVT.US,D,20190819,000000,19.5402,19.641,19.1938,19.3204,1006148.6501085,0
+NVT.US,D,20190820,000000,19.2304,19.2304,18.8278,18.8733,888832.06077083,0
+NVT.US,D,20190821,000000,18.9643,19.1424,18.8644,18.9831,758672.34536379,0
+NVT.US,D,20190822,000000,19.091,19.174,18.8179,18.8822,682447.49253658,0
+NVT.US,D,20190823,000000,18.7615,18.8733,18.3965,18.4321,1156062.2780588,0
+NVT.US,D,20190826,000000,18.5517,18.6161,18.0166,18.3519,1597595.5290053,0
+NVT.US,D,20190827,000000,18.3965,18.5805,17.9295,17.9493,1268904.0901959,0
+NVT.US,D,20190828,000000,17.8474,18.2767,17.6456,18.1214,899061.2781345,0
+NVT.US,D,20190829,000000,18.2955,18.4785,18.2481,18.3143,768709.51220383,0
+NVT.US,D,20190830,000000,18.3787,18.6062,18.3697,18.5429,920189.86811006,0
+NVT.US,D,20190903,000000,18.3519,18.5251,17.9097,18.2213,1568228.9823584,0
+NVT.US,D,20190904,000000,18.4697,18.6517,18.4153,18.6428,727120.46591647,0
+NVT.US,D,20190905,000000,18.9159,19.2028,18.8456,19.082,1946366.355456,0
+NVT.US,D,20190906,000000,19.1572,19.5233,19.082,19.4946,1275403.4842322,0
+NVT.US,D,20190909,000000,19.6143,19.9339,19.4758,19.8973,1261242.2850954,0
+NVT.US,D,20190910,000000,19.9893,20.6491,19.9754,20.4375,2149306.1437717,0
+NVT.US,D,20190911,000000,20.5285,21.0142,20.107,21.0142,781704.25710772,0
+NVT.US,D,20190912,000000,21.0043,21.0241,20.0892,20.4563,2642639.4641092,0
+NVT.US,D,20190913,000000,20.6393,20.7441,20.1248,20.4107,1634969.5716952,0
+NVT.US,D,20190916,000000,20.3909,20.4285,20.1159,20.3287,1054126.9140792,0
+NVT.US,D,20190917,000000,20.0714,20.5195,19.8072,20.2366,1859431.1481638,0
+NVT.US,D,20190918,000000,20.1822,20.2999,20.0348,20.2277,1463169.2595971,0
+NVT.US,D,20190919,000000,20.1901,20.3375,19.9062,19.9804,1474453.7440485,0
+NVT.US,D,20190920,000000,20.107,20.2099,19.7795,20.0249,4858586.128787,0
+NVT.US,D,20190923,000000,19.7222,20.1159,19.7222,19.9438,1368189.1569495,0
+NVT.US,D,20190924,000000,19.8686,19.9893,19.3758,19.7598,1988141.3875136,0
+NVT.US,D,20190925,000000,19.6944,20.1347,19.6232,20.0348,1283905.2576756,0
+NVT.US,D,20190926,000000,19.9062,20.0249,19.7894,19.9151,1270454.6454761,0
+NVT.US,D,20190927,000000,20.0892,20.2,19.9616,20.0447,2814233.5745925,0
+NVT.US,D,20190930,000000,20.0625,20.2901,19.9616,20.1723,1248636.6951999,0
+NVT.US,D,20191001,000000,18.717,19.5312,18.2679,18.4053,3290509.7760553,0
+NVT.US,D,20191002,000000,18.2144,18.4321,17.7098,18.2481,2644627.6924249,0
+NVT.US,D,20191003,000000,18.0848,18.2055,17.691,18.1778,1570587.1606301,0
+NVT.US,D,20191004,000000,18.1501,18.1501,17.7286,17.9394,1799054.5067047,0
+NVT.US,D,20191007,000000,17.8751,18.0215,17.5812,17.9582,1518425.227621,0
+NVT.US,D,20191008,000000,17.609,17.9146,17.4438,17.4438,900648.22193499,0
+NVT.US,D,20191009,000000,17.6188,17.6238,17.426,17.5278,647907.71125853,0
+NVT.US,D,20191010,000000,17.5466,17.8286,17.4992,17.5714,1090752.9705191,0
+NVT.US,D,20191011,000000,17.8573,18.9693,17.8573,18.4697,2419212.9388837,0
+NVT.US,D,20191014,000000,18.3697,18.7427,18.3421,18.6259,1224796.1496724,0
+NVT.US,D,20191015,000000,18.7615,19.1572,18.6161,18.9455,1679166.461935,0
+NVT.US,D,20191016,000000,18.8545,19.2482,18.8545,19.1098,2162730.4753733,0
+NVT.US,D,20191017,000000,19.2848,19.5807,19.2038,19.4164,1084038.2777378,0
+NVT.US,D,20191018,000000,19.267,19.5619,19.267,19.4986,1244063.8711532,0
+NVT.US,D,20191021,000000,19.6836,19.9873,19.5807,19.8943,1091325.0789211,0
+NVT.US,D,20191022,000000,19.8854,20.4859,19.8132,20.1545,1381442.6646641,0
+NVT.US,D,20191023,000000,20.1347,20.2375,19.83,20.1159,1851983.631016,0
+NVT.US,D,20191024,000000,20.2197,20.3395,19.9784,20.2099,864235.44265547,0
+NVT.US,D,20191025,000000,20.1822,20.2723,19.9873,20.1248,1262212.6456359,0
+NVT.US,D,20191028,000000,20.3484,20.4859,20.1901,20.2277,1120591.5571373,0
+NVT.US,D,20191029,000000,20.1723,20.2515,20.0704,20.2,1305666.6035868,0
+NVT.US,D,20191030,000000,20.6877,21.6405,20.4305,21.4822,2945943.8452797,0
+NVT.US,D,20191031,000000,21.585,21.6217,21.031,21.2892,5529778.4498469,0
+NVT.US,D,20191101,000000,21.2438,21.5089,20.8747,21.5089,1834583.8535756,0
+NVT.US,D,20191104,000000,21.7879,22.4161,21.7879,22.3409,1478915.38095,0
+NVT.US,D,20191105,000000,22.3132,22.4062,21.9491,22.1281,2139361.9698168,0
+NVT.US,D,20191106,000000,22.1203,22.1203,21.8126,21.8521,1104313.7590716,0
+NVT.US,D,20191107,000000,22.1113,22.1648,21.8175,21.9085,1581181.2739886,0
+NVT.US,D,20191108,000000,21.9451,22.1015,21.7226,22.0935,1104116.6545868,0
+NVT.US,D,20191111,000000,21.8077,22.1243,21.7691,22.0559,1827845.912573,0
+NVT.US,D,20191112,000000,22.1469,22.2865,22.0263,22.1113,1651725.4744855,0
+NVT.US,D,20191113,000000,21.9085,22.0559,21.8324,21.8799,936605.13391895,0
+NVT.US,D,20191114,000000,21.7315,21.8987,21.7315,21.7879,1277245.1476746,0
+NVT.US,D,20191115,000000,21.9253,22.1975,21.7977,22.1281,1063656.66322,0
+NVT.US,D,20191118,000000,21.9907,22.2548,21.8611,22.1648,1364025.7037557,0
+NVT.US,D,20191119,000000,22.2687,22.3864,21.9175,22.3686,1982733.6490852,0
+NVT.US,D,20191120,000000,22.2687,22.6921,22.1469,22.3607,1617425.2509659,0
+NVT.US,D,20191121,000000,22.5358,22.5674,22.3043,22.517,1157042.7465215,0
+NVT.US,D,20191122,000000,22.5902,22.8118,22.4715,22.7752,775767.87434321,0
+NVT.US,D,20191125,000000,22.9147,23.4321,22.8682,23.0156,1714697.8303902,0
+NVT.US,D,20191126,000000,23.072,23.171,22.9147,23.1442,637931.19195227,0
+NVT.US,D,20191127,000000,23.1898,23.1898,22.8781,23.0433,925970.58887121,0
+NVT.US,D,20191129,000000,23.0532,23.0621,22.7752,22.8118,295568.78823732,0
+NVT.US,D,20191202,000000,22.9246,23.0819,22.6842,22.7109,608091.59454192,0
+NVT.US,D,20191203,000000,22.3686,22.5447,22.1935,22.3409,797562.57639808,0
+NVT.US,D,20191204,000000,22.4626,22.8118,22.4537,22.4883,776111.54370128,0
+NVT.US,D,20191205,000000,22.6921,22.7475,22.2865,22.3508,665473.25862472,0
+NVT.US,D,20191206,000000,22.702,22.9256,22.6199,22.7307,822926.38581572,0
+NVT.US,D,20191209,000000,22.6921,22.8356,22.6288,22.702,611545.47159049,0
+NVT.US,D,20191210,000000,22.702,22.702,22.2865,22.426,1169038.8287025,0
+NVT.US,D,20191211,000000,22.4537,22.5358,22.2221,22.4359,1484159.3710372,0
+NVT.US,D,20191212,000000,22.517,22.978,22.426,22.9602,1118870.1779702,0
+NVT.US,D,20191213,000000,22.8217,23.2184,22.6199,22.7109,1172053.0111313,0
+NVT.US,D,20191216,000000,22.9424,23.2184,22.9424,23.171,1273259.5939132,0
+NVT.US,D,20191217,000000,23.258,23.446,23.0819,23.0997,1775522.2528072,0
+NVT.US,D,20191218,000000,23.1353,23.258,22.9514,23.1808,1260338.6368422,0
+NVT.US,D,20191219,000000,23.258,23.2996,22.986,23.1254,1644067.7125539,0
+NVT.US,D,20191220,000000,23.3668,23.9763,23.2085,23.6448,3088919.395366,0
+NVT.US,D,20191223,000000,23.5785,24.0297,23.5567,23.9397,1334531.7972879,0
+NVT.US,D,20191224,000000,23.9209,23.9397,23.6063,23.6349,401178.38197157,0
+NVT.US,D,20191226,000000,23.6349,23.6983,23.4855,23.6349,903545.15246505,0
+NVT.US,D,20191227,000000,23.6893,23.8179,23.5321,23.7359,734587.18811661,0
+NVT.US,D,20191230,000000,23.7061,23.7547,23.4509,23.6448,1043125.4514521,0
+NVT.US,D,20191231,000000,23.6063,23.8011,23.5231,23.6161,1077088.070367,0
+NVT.US,D,20200102,000000,23.8367,23.9397,23.6161,23.9307,1159889.1374401,0
+NVT.US,D,20200103,000000,23.5231,23.6983,23.3579,23.6251,800597.9854636,0
+NVT.US,D,20200106,000000,23.4123,23.4757,23.2916,23.4509,879931.02439688,0
+NVT.US,D,20200107,000000,23.3183,23.5785,23.1996,23.5133,705143.82126027,0
+NVT.US,D,20200108,000000,23.4855,23.7823,23.2996,23.5617,1358810.0158509,0
+NVT.US,D,20200109,000000,23.6617,23.9209,23.4855,23.8447,851774.39604882,0
+NVT.US,D,20200110,000000,23.8645,23.9763,23.6537,23.6805,954160.57336284,0
+NVT.US,D,20200113,000000,23.7061,23.7111,23.3718,23.6063,813791.85643672,0
+NVT.US,D,20200114,000000,23.5419,23.6537,23.4123,23.4855,666326.36726651,0
+NVT.US,D,20200115,000000,23.4222,23.6448,23.2382,23.3668,710881.07795554,0
+NVT.US,D,20200116,000000,23.5617,23.7547,23.4272,23.7359,983246.11976991,0
+NVT.US,D,20200117,000000,23.7913,23.8091,23.4757,23.6063,795861.41307565,0
+NVT.US,D,20200121,000000,23.4757,23.5785,23.2857,23.4935,733691.62620118,0
+NVT.US,D,20200122,000000,23.9575,24.3908,23.7645,24.0119,2431558.7551761,0
+NVT.US,D,20200123,000000,23.8961,24.1276,23.627,24.0445,1087082.7839334,0
+NVT.US,D,20200124,000000,24.0742,24.1009,23.5795,23.8219,1418841.9771597,0
+NVT.US,D,20200127,000000,23.2857,23.5706,23.1254,23.2916,824756.93054355,0
+NVT.US,D,20200128,000000,23.3846,23.6873,23.2758,23.4608,1275845.2004367,0
+NVT.US,D,20200129,000000,23.5894,23.9624,23.5637,23.8783,1058977.705989,0
+NVT.US,D,20200130,000000,23.5142,23.9663,23.5043,23.9051,918281.49238056,0
+NVT.US,D,20200131,000000,23.7191,23.7191,23.0314,23.1432,6031068.7266159,0
+NVT.US,D,20200203,000000,23.3282,23.6547,22.9889,23.0799,1563354.9422273,0
+NVT.US,D,20200204,000000,23.534,23.6993,23.2471,23.442,2081827.6761073,0
+NVT.US,D,20200205,000000,23.9426,25.1783,23.4232,24.8824,2360074.5179059,0
+NVT.US,D,20200206,000000,25.5503,25.8312,24.839,24.9102,1685634.5214123,0
+NVT.US,D,20200207,000000,24.7884,24.9745,24.6203,24.7884,1138256.162142,0
+NVT.US,D,20200210,000000,24.6678,24.9547,24.4106,24.7786,1677053.9061751,0
+NVT.US,D,20200211,000000,24.9359,25.3089,24.825,25.0308,838691.71222096,0
+NVT.US,D,20200212,000000,25.2079,25.7927,25.1783,25.5325,975857.22857145,0
+NVT.US,D,20200213,000000,25.2921,25.5423,25.1981,25.4573,803124.96603763,0
+NVT.US,D,20200214,000000,25.5503,25.8312,25.4127,25.7373,1043590.4158777,0
+NVT.US,D,20200218,000000,25.9321,26.1171,25.7273,25.8945,1264834.6406795,0
+NVT.US,D,20200219,000000,25.9875,26.4526,25.7827,26.3042,1628432.7783464,0
+NVT.US,D,20200220,000000,26.2566,26.7206,26.1834,26.5356,898254.66593527,0
+NVT.US,D,20200221,000000,26.3605,26.5812,26.3042,26.3872,793243.46120096,0
+NVT.US,D,20200224,000000,25.3177,25.8698,24.9448,25.6165,1744946.7986536,0
+NVT.US,D,20200225,000000,25.6631,25.8401,24.276,24.5095,1215516.0662122,0
+NVT.US,D,20200226,000000,24.6964,24.8824,24.0069,24.0168,1247779.5433892,0
+NVT.US,D,20200227,000000,23.5142,23.9248,22.707,22.79,1616600.4445065,0
+NVT.US,D,20200228,000000,21.8512,22.7268,21.6652,22.3161,1441794.0363176,0
+NVT.US,D,20200302,000000,22.5308,23.3935,21.9629,23.3381,1149623.5315561,0
+NVT.US,D,20200303,000000,23.3282,23.9149,22.3993,22.5576,1901504.3639291,0
+NVT.US,D,20200304,000000,23.0314,23.3579,22.5664,23.2471,1528609.9701266,0
+NVT.US,D,20200305,000000,22.3161,22.5664,21.2942,21.5455,1356694.4277143,0
+NVT.US,D,20200306,000000,20.7916,21.0814,20.3553,20.8767,1100131.1008255,0
+NVT.US,D,20200309,000000,19.8804,20.0763,18.3855,18.4212,2307290.9476755,0
+NVT.US,D,20200310,000000,19.3136,19.7795,17.9849,18.9614,2786650.0654386,0
+NVT.US,D,20200311,000000,18.2817,18.4687,17.3161,17.7623,1494827.2722285,0
+NVT.US,D,20200312,000000,15.2435,17.1766,14.918,15.6066,1648571.8027291,0
+NVT.US,D,20200313,000000,16.6355,17.7148,15.8272,17.696,1640600.6952063,0
+NVT.US,D,20200316,000000,15.3444,16.0894,14.8626,15.2524,1909982.8891512,0
+NVT.US,D,20200317,000000,15.5215,15.6184,13.5893,14.6291,1826028.5081441,0
+NVT.US,D,20200318,000000,13.4133,13.6269,9.79035,11.6265,1730925.0888445,0
+NVT.US,D,20200319,000000,11.4781,13.9524,11.0122,13.5607,2153056.1829436,0
+NVT.US,D,20200320,000000,13.5893,14.5737,13.2075,13.2639,2510206.4769778,0
+NVT.US,D,20200323,000000,13.0303,13.1985,11.8877,12.8177,1377389.3878234,0
+NVT.US,D,20200324,000000,13.5429,14.3036,13.2163,14.091,1270052.3501687,0
+NVT.US,D,20200325,000000,14.268,15.2623,13.4043,15.0575,948730.59750537,0
+NVT.US,D,20200326,000000,15.1307,16.4979,14.9199,16.3308,1073240.9951411,0
+NVT.US,D,20200327,000000,15.5116,15.6323,14.6944,15.1139,729909.24167797,0
+NVT.US,D,20200330,000000,14.9457,15.6066,14.546,15.5314,988537.61709192,0
+NVT.US,D,20200331,000000,15.5116,15.8192,15.1505,15.6798,1153046.0740456,0
+NVT.US,D,20200401,000000,14.732,15.4562,13.9524,14.4896,1269266.9646063,0
+NVT.US,D,20200402,000000,14.2294,15.3642,14.2294,14.6756,876709.62956111,0
+NVT.US,D,20200403,000000,14.5559,14.7785,13.6893,13.9712,1056784.2868508,0
+NVT.US,D,20200406,000000,14.5925,15.6986,14.5361,15.6323,1348378.6400413,0
+NVT.US,D,20200407,000000,16.4801,16.8611,15.5037,15.5502,786464.07771695,0
+NVT.US,D,20200408,000000,15.5779,16.7215,15.4206,16.5633,694470.8661078,0
+NVT.US,D,20200409,000000,16.9807,17.881,16.6553,16.7315,1236525.3827047,0
+NVT.US,D,20200413,000000,16.7315,16.9619,16.2942,16.4603,892975.29812001,0
+NVT.US,D,20200414,000000,17.0451,17.3062,16.4505,16.9807,1250443.9917065,0
+NVT.US,D,20200415,000000,16.3228,16.6839,15.5215,15.8014,1146949.9861089,0
+NVT.US,D,20200416,000000,15.7728,15.8104,15.1139,15.5502,845778.37654278,0
+NVT.US,D,20200417,000000,16.1912,16.7315,15.8648,16.3575,1233581.9557321,0
+NVT.US,D,20200420,000000,16.032,16.6197,15.6798,16.0409,960613.47095668,0
+NVT.US,D,20200421,000000,15.5502,15.7164,15.1505,15.3444,1299048.9468596,0
+NVT.US,D,20200422,000000,15.7728,16.2358,15.4374,16.0804,901586.23712407,0
+NVT.US,D,20200423,000000,16.0854,16.7413,15.9262,16.1873,831479.70966269,0
+NVT.US,D,20200424,000000,16.3743,16.5721,16.036,16.4891,1264546.564894,0
+NVT.US,D,20200427,000000,16.5633,17.7652,16.5435,17.6426,872501.70150924,0
+NVT.US,D,20200428,000000,17.7752,18.5815,17.699,17.9246,964820.38821632,0
+NVT.US,D,20200429,000000,18.7595,18.7595,17.4724,17.8592,2068617.6324586,0
+NVT.US,D,20200430,000000,17.5021,18.3767,17.3142,17.512,4369866.0641855,0
+NVT.US,D,20200501,000000,16.9392,17.2756,16.0182,16.3209,1367063.1344056,0
+NVT.US,D,20200504,000000,15.7748,16.4307,15.5878,16.2615,1058462.201952,0
+NVT.US,D,20200505,000000,16.5721,17.0787,16.3337,16.3842,711115.58175281,0
+NVT.US,D,20200506,000000,16.3644,16.5821,15.8876,15.9252,723646.3730233,0
+NVT.US,D,20200507,000000,16.4891,17.0055,16.4139,16.8828,822605.96467893,0
+NVT.US,D,20200508,000000,17.2854,17.8306,17.1974,17.8028,1172301.6660197,0
+NVT.US,D,20200511,000000,17.4824,17.6248,16.7513,16.9392,987158.89649073,0
+NVT.US,D,20200512,000000,16.9194,17.1173,15.9716,16.0182,561302.02223321,0
+NVT.US,D,20200513,000000,15.7846,15.944,15.2207,15.4265,862347.28277056,0
+NVT.US,D,20200514,000000,15.0219,15.839,14.6479,15.6323,637038.66241351,0
+NVT.US,D,20200515,000000,15.4641,16.2714,15.3998,16.0102,519517.89304554,0
+NVT.US,D,20200518,000000,16.9471,17.4536,16.6661,17.2023,817582.32729777,0
+NVT.US,D,20200519,000000,17.1074,17.8306,16.8274,17.2854,705608.78568589,0
+NVT.US,D,20200520,000000,17.69,17.9632,17.05,17.1925,945485.95444831,0
+NVT.US,D,20200521,000000,17.0341,17.5764,16.957,17.1925,926778.21186267,0
+NVT.US,D,20200522,000000,17.3438,17.3438,16.7513,16.9956,539074.70110405,0
+NVT.US,D,20200526,000000,17.9048,18.1412,17.5219,17.5585,1612339.9552586,0
+NVT.US,D,20200527,000000,18.1976,18.2164,17.5912,17.9998,1712397.2672757,0
+NVT.US,D,20200528,000000,18.3094,18.3094,17.5318,17.7088,590676.65521794,0
+NVT.US,D,20200529,000000,17.5021,17.5822,16.7729,17.2113,836170.79640032,0
+NVT.US,D,20200601,000000,17.3339,17.8949,17.2488,17.6148,975657.09170999,0
+NVT.US,D,20200602,000000,17.878,18.1313,17.5219,17.7276,732490.8050324,0
+NVT.US,D,20200603,000000,18.1115,18.7507,17.9146,18.3935,1104858.5760834,0
+NVT.US,D,20200604,000000,18.5359,19.3324,18.1788,19.3136,1263221.416281,0
+NVT.US,D,20200605,000000,20.1505,20.6838,19.7459,19.8963,1097362.5409086,0
+NVT.US,D,20200608,000000,20.2347,20.6986,19.7993,19.8963,834727.38509643,0
+NVT.US,D,20200609,000000,19.4926,19.9616,19.267,19.7548,714382.46223891,0
+NVT.US,D,20200610,000000,19.8666,19.8666,18.7695,18.9574,1015245.780175,0
+NVT.US,D,20200611,000000,17.9542,18.1887,17.3577,17.4724,731640.72876729,0
+NVT.US,D,20200612,000000,18.2619,18.4785,17.2399,17.7088,886408.18100423,0
+NVT.US,D,20200615,000000,16.9006,18.0086,16.8077,17.878,807180.26446283,0
+NVT.US,D,20200616,000000,18.6567,18.8545,17.8404,18.2718,604979.36526694,0
+NVT.US,D,20200617,000000,18.3935,18.6013,17.9048,18.252,926739.80175795,0
+NVT.US,D,20200618,000000,17.9444,18.4301,17.886,17.9344,1071357.8892174,0
+NVT.US,D,20200619,000000,18.0383,18.1788,17.4636,17.5684,1568387.6767385,0
+NVT.US,D,20200622,000000,17.5219,17.9444,17.0876,17.886,814096.10489784,0
+NVT.US,D,20200623,000000,18.2619,18.3094,17.7564,17.8404,980582.68224488,0
+NVT.US,D,20200624,000000,17.5506,17.606,16.8077,16.957,524333.30722741,0
+NVT.US,D,20200625,000000,16.9006,17.2568,16.7413,17.231,693426.71773461,0
+NVT.US,D,20200626,000000,17.2023,17.3804,16.7691,16.8917,1096739.8928951,0
+NVT.US,D,20200629,000000,17.2023,17.784,16.8274,17.3339,1913274.0286508,0
+NVT.US,D,20200630,000000,17.3142,17.8216,17.1173,17.5862,1144886.9591682,0
+NVT.US,D,20200701,000000,17.605,17.794,16.7879,17.2113,1322472.0351963,0
+NVT.US,D,20200702,000000,17.6148,17.9444,17.5021,17.605,801354.05805135,0
+NVT.US,D,20200706,000000,17.9632,18.0917,17.4082,17.7178,649524.97882591,0
+NVT.US,D,20200707,000000,17.6524,17.794,17.3537,17.3616,607997.59086455,0
+NVT.US,D,20200708,000000,17.3537,17.5961,17.0787,17.3537,693853.27205551,0
+NVT.US,D,20200709,000000,17.324,17.5684,16.7137,16.7413,1791847.5581076,0
+NVT.US,D,20200710,000000,16.7691,17.2399,16.7691,17.2211,1260494.2988455,0
+NVT.US,D,20200713,000000,17.418,17.6416,17.0421,17.2023,761110.37622162,0
+NVT.US,D,20200714,000000,17.1737,17.509,16.9471,17.4824,1029823.4257104,0
+NVT.US,D,20200715,000000,17.9998,18.2233,17.7276,18.1313,1829104.3488988,0
+NVT.US,D,20200716,000000,17.8682,18.6013,17.794,18.0284,1116697.9854688,0
+NVT.US,D,20200717,000000,18.1115,18.6665,18.0581,18.6279,1079887.964843,0
+NVT.US,D,20200720,000000,18.5359,18.6567,17.8028,18.0561,556699.88521179,0
+NVT.US,D,20200721,000000,18.1709,18.5815,18.0086,18.0838,761170.01296316,0
+NVT.US,D,20200722,000000,17.9819,18.1066,17.7178,17.9146,863644.12920115,0
+NVT.US,D,20200723,000000,17.8632,18.2194,17.7396,18.0611,1035317.0814783,0
+NVT.US,D,20200724,000000,18.071,18.1867,17.5694,17.702,680126.71357738,0
+NVT.US,D,20200727,000000,17.5694,18.1729,17.5694,18.0245,1940049.9148132,0
+NVT.US,D,20200728,000000,17.9097,18.1729,17.692,17.8346,1032638.4820699,0
+NVT.US,D,20200729,000000,17.9681,18.3084,17.9196,18.2223,1194035.7205408,0
+NVT.US,D,20200730,000000,17.9196,18.0245,17.2845,17.4833,1574314.962373,0
+NVT.US,D,20200731,000000,17.323,17.9958,16.6315,17.2093,3527978.2269345,0
+NVT.US,D,20200803,000000,17.2647,17.692,17.0668,17.4734,893112.76586324,0
+NVT.US,D,20200804,000000,17.4833,17.6732,17.2004,17.2568,729962.81366614,0
+NVT.US,D,20200805,000000,17.4448,17.6544,17.2845,17.3804,1333629.1598268,0
+NVT.US,D,20200806,000000,17.2192,17.4684,17.2192,17.3428,847935.40716076,0
+NVT.US,D,20200807,000000,17.2469,17.9196,17.1816,17.8346,926468.90944041,0
+NVT.US,D,20200810,000000,17.9295,18.3579,17.7396,18.1867,2063613.2001298,0
+NVT.US,D,20200811,000000,18.5547,18.7922,18.158,18.3183,1992912.3268374,0
+NVT.US,D,20200812,000000,18.4895,18.6982,18.2223,18.2985,1649755.44043,0
+NVT.US,D,20200813,000000,18.1768,18.716,18.1283,18.6221,1632831.7461296,0
+NVT.US,D,20200814,000000,18.4212,18.6685,18.3757,18.4597,1590402.7314994,0
+NVT.US,D,20200817,000000,18.4697,18.5933,18.1768,18.4024,1165911.4375441,0
+NVT.US,D,20200818,000000,18.3855,18.5547,18.0809,18.1768,1727687.521333,0
+NVT.US,D,20200819,000000,18.158,18.4499,18.0937,18.2313,621850.49837138,0
+NVT.US,D,20200820,000000,17.9958,18.3431,17.881,18.1481,1039017.5918309,0
+NVT.US,D,20200821,000000,18.0809,18.2698,18.066,18.1768,1170653.0638932,0
+NVT.US,D,20200824,000000,18.3183,18.5735,18.2055,18.5171,808168.8192634,0
+NVT.US,D,20200825,000000,18.6399,18.7487,18.3658,18.4895,997477.06357061,0
+NVT.US,D,20200826,000000,18.4795,18.6587,18.2896,18.4795,1068677.2682245,0
+NVT.US,D,20200827,000000,18.5735,18.7724,18.4311,18.5459,1006382.1431135,0
+NVT.US,D,20200828,000000,18.5835,18.6121,18.3895,18.5369,628430.75578615,0
+NVT.US,D,20200831,000000,18.4409,18.4983,18.0987,18.1185,1068279.016086,0
+NVT.US,D,20200901,000000,18.071,18.4173,17.9493,18.2985,972449.84796543,0
+NVT.US,D,20200902,000000,18.3381,18.3935,18.1185,18.3282,1475826.3998963,0
+NVT.US,D,20200903,000000,18.3855,18.4795,17.9394,17.978,1864584.1669504,0
+NVT.US,D,20200904,000000,18.3282,18.3658,17.8909,17.9869,954918.66753505,0
+NVT.US,D,20200908,000000,17.788,17.9681,17.5516,17.5604,1600140.7038395,0
+NVT.US,D,20200909,000000,17.6732,17.8068,17.4368,17.5882,1326651.6610658,0
+NVT.US,D,20200910,000000,17.6732,17.881,17.1143,17.144,1669328.4211641,0
+NVT.US,D,20200911,000000,17.2469,17.4082,17.1539,17.3804,913015.26486428,0
+NVT.US,D,20200914,000000,17.513,17.7494,17.4546,17.607,819112.6667334,0
+NVT.US,D,20200915,000000,17.6268,17.8346,17.3616,17.6446,972072.82246379,0
+NVT.US,D,20200916,000000,17.7594,17.9582,17.5782,17.7118,1722975.2079585,0
+NVT.US,D,20200917,000000,17.4546,18.0898,17.0945,17.978,2121464.8825994,0
+NVT.US,D,20200918,000000,18.0057,18.0057,17.0114,17.1816,4026135.0477917,0
+NVT.US,D,20200921,000000,16.679,16.8403,16.1388,16.3941,1814965.387191,0
+NVT.US,D,20200922,000000,16.3565,16.6691,16.2229,16.4317,1421031.3531291,0
+NVT.US,D,20200923,000000,16.3644,16.8313,16.1487,16.215,903445.08403433,0
+NVT.US,D,20200924,000000,16.1863,16.5187,16.033,16.2605,766842.57895573,0
+NVT.US,D,20200925,000000,16.119,16.5653,16.119,16.4139,603793.7059816,0
+NVT.US,D,20200928,000000,16.7077,16.9531,16.7077,16.8313,618274.31546301,0
+NVT.US,D,20200929,000000,16.8779,17.0015,16.6592,16.7541,457417.8508349,0
+NVT.US,D,20200930,000000,16.7541,17.0767,16.6395,16.7631,733803.82413867,0
+NVT.US,D,20201001,000000,16.8313,17.048,16.6315,16.8967,786090.084592,0
+NVT.US,D,20201002,000000,16.5553,17.4596,16.5553,17.3032,1003901.658982,0
+NVT.US,D,20201005,000000,17.5229,17.8524,17.5229,17.7396,1329466.7174253,0
+NVT.US,D,20201006,000000,17.8632,18.158,17.5604,17.5882,1174286.8619587,0
+NVT.US,D,20201007,000000,17.8909,18.1036,17.5516,17.8246,2232680.330039,0
+NVT.US,D,20201008,000000,17.8434,18.7625,17.6268,18.5637,7120159.9547095,0
+NVT.US,D,20201009,000000,18.7081,18.9722,18.4895,18.5073,986312.86339455,0
+NVT.US,D,20201012,000000,18.5369,18.6487,18.2144,18.3084,748682.68575855,0
+NVT.US,D,20201013,000000,18.2055,18.3757,17.6268,17.6544,1006918.8737874,0
+NVT.US,D,20201014,000000,17.607,17.9829,17.607,17.8533,737117.20106733,0
+NVT.US,D,20201015,000000,17.513,18.3658,17.4636,18.2223,1429080.2916535,0
+NVT.US,D,20201016,000000,18.2501,18.6685,18.1956,18.4123,1016755.903766,0
+NVT.US,D,20201019,000000,18.4024,18.6982,18.0344,18.0611,779750.39572788,0
+NVT.US,D,20201020,000000,18.2501,18.5933,18.2263,18.4795,1162896.2443232,0
+NVT.US,D,20201021,000000,18.3855,18.5835,18.1283,18.1383,1165815.4122823,0
+NVT.US,D,20201022,000000,18.1818,18.8703,18.1135,18.8317,1227796.1810098,0
+NVT.US,D,20201023,000000,18.9159,19.2146,18.8585,19.0336,1231846.4254739,0
+NVT.US,D,20201026,000000,18.7833,18.7932,18.1531,18.2857,1077240.6999937,0
+NVT.US,D,20201027,000000,18.2016,18.2421,17.8751,17.9612,1766019.7950566,0
+NVT.US,D,20201028,000000,17.5595,17.884,16.8235,16.8333,1769231.0819701,0
+NVT.US,D,20201029,000000,16.8333,17.3201,16.6503,17.1677,1486435.6751383,0
+NVT.US,D,20201030,000000,17.4626,18.0185,17.1291,17.2617,3465045.2919267,0
+NVT.US,D,20201102,000000,17.5021,17.981,17.4526,17.884,819723.18524009,0
+NVT.US,D,20201103,000000,18.1432,18.4775,18.0848,18.3826,823318.57320081,0
+NVT.US,D,20201104,000000,18.1234,18.1234,17.2666,17.5782,1109127.151669,0
+NVT.US,D,20201105,000000,17.8751,18.6023,17.6742,18.3253,739218.63811269,0
+NVT.US,D,20201106,000000,18.3055,18.4291,17.7218,17.79,682649.6509825,0
+NVT.US,D,20201109,000000,19.4254,19.921,19.0514,19.461,1025430.5226805,0
+NVT.US,D,20201110,000000,19.5678,20.0081,19.4254,19.8626,1126410.6880031,0
+NVT.US,D,20201111,000000,20.0655,20.0743,19.2472,19.3284,721705.65194245,0
+NVT.US,D,20201112,000000,19.186,19.2898,18.7348,18.9851,591548.96891209,0
+NVT.US,D,20201113,000000,19.1474,19.5302,19.1474,19.4254,496640.63251274,0
+NVT.US,D,20201116,000000,19.921,20.572,19.74,20.5621,991708.47231621,0
+NVT.US,D,20201117,000000,20.2563,20.6106,20.0843,20.5235,907975.45480745,0
+NVT.US,D,20201118,000000,20.7441,20.8213,20.4385,20.6205,791637.3123481,0
+NVT.US,D,20201119,000000,20.5136,20.6957,20.3237,20.6769,602151.16860849,0
+NVT.US,D,20201120,000000,20.4948,20.8312,20.4285,20.7441,967420.14583088,0
+NVT.US,D,20201123,000000,20.9934,21.9115,20.9934,21.8917,1205713.4031695,0
+NVT.US,D,20201124,000000,22.3122,22.9344,22.1787,22.8386,1395041.8633213,0
+NVT.US,D,20201125,000000,22.5605,22.7248,22.0065,22.6367,1050408.2094664,0
+NVT.US,D,20201127,000000,22.7346,22.9344,21.9867,22.3983,368627.8398014,0
+NVT.US,D,20201130,000000,22.3696,22.3983,21.9017,21.9967,1135501.7533162,0
+NVT.US,D,20201201,000000,22.3122,22.5328,21.8433,22.0065,918607.97827072,0
+NVT.US,D,20201202,000000,21.7779,22.2123,21.7779,22.1301,828453.39772723,0
+NVT.US,D,20201203,000000,22.2657,22.3122,21.9491,21.9867,599622.16645,0
+NVT.US,D,20201204,000000,22.1885,22.705,22.1787,22.6664,675926.87186335,0
+NVT.US,D,20201207,000000,22.705,22.7426,22.2558,22.5605,719552.66449337,0
+NVT.US,D,20201208,000000,23.1917,23.3836,22.9532,23.0106,1217427.4743184,0
+NVT.US,D,20201209,000000,23.2412,23.2857,22.7712,23.0492,1100248.3527241,0
+NVT.US,D,20201210,000000,22.7346,23.0878,22.5328,22.9532,1139204.2852533,0
+NVT.US,D,20201211,000000,22.6199,22.9908,22.5704,22.705,779341.02487488,0
+NVT.US,D,20201214,000000,23.0206,23.0206,22.1885,22.3409,713950.85395687,0
+NVT.US,D,20201215,000000,22.4379,22.6288,22.1489,22.5605,1360718.3915804,0
+NVT.US,D,20201216,000000,22.7426,22.7426,22.0837,22.2459,1064929.250637,0
+NVT.US,D,20201217,000000,22.4379,22.4379,21.8819,22.1025,1608896.1861324,0
+NVT.US,D,20201218,000000,22.1975,22.2361,21.5662,21.8333,1942600.1436085,0
+NVT.US,D,20201221,000000,21.6533,21.8917,21.2032,21.7483,798560.22832871,0
+NVT.US,D,20201222,000000,21.8165,21.8165,21.4901,21.6444,479785.67208398,0
+NVT.US,D,20201223,000000,21.8819,22.1787,21.8165,22.0935,590197.5397011,0
+NVT.US,D,20201224,000000,22.1687,22.1885,21.9115,22.1301,180223.24374746,0
+NVT.US,D,20201228,000000,22.3607,22.4181,22.0253,22.1123,656608.61077102,0
+NVT.US,D,20201229,000000,22.1885,22.1885,21.7097,21.8531,909243.9990556,0
+NVT.US,D,20201230,000000,21.9115,22.3785,21.8917,22.2558,621559.39020925,0
+NVT.US,D,20201231,000000,22.3607,22.3933,21.9115,22.2756,1293773.6222132,0
+NVT.US,D,20210104,000000,22.2657,22.7712,21.4851,21.5574,1154272.1650201,0
+NVT.US,D,20210105,000000,21.5474,22.5516,21.4149,22.2756,1508176.805205,0
+NVT.US,D,20210106,000000,22.791,23.7477,22.7663,23.4707,1675089.9368729,0
+NVT.US,D,20210107,000000,23.8239,23.8813,23.2016,23.2313,1424925.9355897,0
+NVT.US,D,20210108,000000,23.5073,23.6983,22.9344,23.2896,1469510.9700457,0
+NVT.US,D,20210111,000000,22.8968,23.2412,22.7812,23.2016,1099195.1072209,0
+NVT.US,D,20210112,000000,23.2896,23.5647,23.1917,23.3935,815181.69575244,0
+NVT.US,D,20210113,000000,23.4707,23.5271,23.0492,23.2896,947298.30491601,0
+NVT.US,D,20210114,000000,23.4519,23.9099,23.261,23.5469,849098.82901705,0
+NVT.US,D,20210115,000000,23.2313,23.5271,22.8781,23.2016,1387625.6807327,0
+NVT.US,D,20210119,000000,23.4786,23.5746,22.7812,23.1066,1054153.1946771,0
+NVT.US,D,20210120,000000,23.079,23.4034,22.8088,23.3639,1382858.7845778,0
+NVT.US,D,20210121,000000,23.2056,23.5033,22.7426,22.7624,1423274.3010865,0
+NVT.US,D,20210122,000000,22.4557,22.8494,22.3171,22.7624,959207.45896529,0
+NVT.US,D,20210125,000000,22.3864,22.5506,22.0401,22.4557,3490631.4756349,0
+NVT.US,D,20210126,000000,22.7524,22.8198,22.1183,22.3191,2584581.5800248,0
+NVT.US,D,20210127,000000,21.8957,21.9056,21.0092,21.3358,3024265.0811912,0
+NVT.US,D,20210128,000000,21.6078,22.3478,21.2704,22.0115,2851579.3150999,0
+NVT.US,D,20210129,000000,21.8096,21.8096,21.0488,21.5583,15815508.196278,0
+NVT.US,D,20210201,000000,21.9629,21.9817,21.1824,21.5682,2089624.9273666,0
+NVT.US,D,20210202,000000,21.9244,21.9441,21.4535,21.9343,2042234.9444735,0
+NVT.US,D,20210203,000000,21.9729,22.5892,21.8571,22.4646,2098333.9132169,0
+NVT.US,D,20210204,000000,22.6189,23.0324,22.5407,22.6852,1578817.0309636,0
+NVT.US,D,20210205,000000,23.0028,23.1007,22.6763,22.973,1461852.197322,0
+NVT.US,D,20210208,000000,23.0819,23.2916,22.9364,23.2352,1285493.2122682,0
+NVT.US,D,20210209,000000,22.879,23.0819,22.1361,22.5595,2128575.8059347,0
+NVT.US,D,20210210,000000,22.695,22.8,21.9729,22.1084,1375635.663305,0
+NVT.US,D,20210211,000000,22.1747,22.4923,21.7899,22.1183,799567.98818163,0
+NVT.US,D,20210212,000000,22.0115,22.5793,22.0015,22.5407,926805.50325287,0
+NVT.US,D,20210216,000000,22.8395,23.6201,22.695,23.4935,1832715.9095352,0
+NVT.US,D,20210217,000000,23.4381,23.7309,23.3015,23.6487,1331171.9239166,0
+NVT.US,D,20210218,000000,23.5627,23.7259,23.1284,23.1284,1724887.626857,0
+NVT.US,D,20210219,000000,23.2056,24.468,23.2056,24.2562,2171013.9176949,0
+NVT.US,D,20210222,000000,24.1593,25.5661,23.9763,25.3633,2380512.7367886,0
+NVT.US,D,20210223,000000,25.4127,25.941,25.1803,25.7778,1847426.979645,0
+NVT.US,D,20210224,000000,25.9213,26.4812,25.5463,26.2299,1643564.3380236,0
+NVT.US,D,20210225,000000,26.2487,26.3268,25.3049,25.3633,1302805.0507848,0
+NVT.US,D,20210226,000000,25.4603,25.9113,25.0655,25.297,1350059.5875192,0
+NVT.US,D,20210301,000000,25.9509,26.5484,25.6809,26.5386,2009409.4668169,0
+NVT.US,D,20210302,000000,26.3942,26.6642,25.8461,26.1538,1657072.5653801,0
+NVT.US,D,20210303,000000,26.1923,26.5386,25.9509,26.0667,1918290.5904863,0
+NVT.US,D,20210304,000000,26.2883,26.496,25.3346,26.0004,1640887.7601996,0
+NVT.US,D,20210305,000000,26.4911,26.7642,25.8361,26.7028,1495403.4237994,0
+NVT.US,D,20210308,000000,26.962,28.0414,26.8384,27.801,2312712.8371952,0
+NVT.US,D,20210309,000000,27.7416,28.1572,27.521,27.8208,1489115.285339,0
+NVT.US,D,20210310,000000,27.8593,28.3016,27.4834,28.07,1114387.3144319,0
+NVT.US,D,20210311,000000,28.1958,28.2728,27.3953,27.4547,1531917.2823019,0
+NVT.US,D,20210312,000000,27.6476,28.3688,27.521,28.35,1658468.4694492,0
+NVT.US,D,20210315,000000,28.35,28.8417,28.1374,28.8319,988079.72821191,0
+NVT.US,D,20210316,000000,28.6488,28.7111,28.1958,28.3402,1034495.3073957,0
+NVT.US,D,20210317,000000,28.3976,28.4955,28.0414,28.359,947692.51388556,0
+NVT.US,D,20210318,000000,28.3886,28.6686,27.8306,27.9444,832991.85483819,0
+NVT.US,D,20210319,000000,27.9543,28.253,27.5121,27.6852,2603120.5203081,0
+NVT.US,D,20210322,000000,27.6951,27.7713,27.2905,27.6763,650695.4762278,0
+NVT.US,D,20210323,000000,27.2617,27.4646,26.0053,26.1053,1045815.1695751,0
+NVT.US,D,20210324,000000,26.4328,27.0877,26.2022,26.221,1266425.6276488,0
+NVT.US,D,20210325,000000,26.0103,26.6642,25.5947,26.5574,660072.5957419,0
+NVT.US,D,20210326,000000,26.962,27.3379,26.5672,27.0313,824631.59230708,0
+NVT.US,D,20210329,000000,26.8087,27.2805,26.2685,26.4426,702473.30818963,0
+NVT.US,D,20210330,000000,26.4911,26.9046,26.3566,26.8384,463868.72684428,0
+NVT.US,D,20210331,000000,27.0016,27.3479,26.7166,26.8849,951819.57855906,0
+NVT.US,D,20210401,000000,26.9333,27.6081,26.684,27.5981,861957.11696993,0
+NVT.US,D,20210405,000000,27.9345,28.0602,27.5586,27.7317,527892.30666787,0
+NVT.US,D,20210406,000000,27.9543,28.3886,27.7218,27.7614,866865.52403692,0
+NVT.US,D,20210407,000000,27.6951,27.7545,27.242,27.4151,414615.85387202,0
+NVT.US,D,20210408,000000,27.3577,27.3577,26.8482,27.1747,481188.65169868,0
+NVT.US,D,20210409,000000,27.1549,27.4923,26.8482,27.4448,556835.33137055,0
+NVT.US,D,20210412,000000,27.6179,27.7129,27.3805,27.5022,344115.11744109,0
+NVT.US,D,20210413,000000,27.4448,27.4745,26.8661,27.1075,325594.37141792,0
+NVT.US,D,20210414,000000,27.3953,27.6852,27.2617,27.3855,353544.79815113,0
+NVT.US,D,20210415,000000,27.6674,28.1186,27.4547,28.1086,828698.0094468,0
+NVT.US,D,20210416,000000,28.3214,28.5806,28.2432,28.4757,960638.74076242,0
+NVT.US,D,20210419,000000,28.253,28.5232,28.0898,28.4955,1088847.6271663,0
+NVT.US,D,20210420,000000,28.2234,28.6973,27.7812,28.08,773282.33625059,0
+NVT.US,D,20210421,000000,28.0136,28.6973,27.8682,28.5994,737059.58591024,0
+NVT.US,D,20210422,000000,28.7398,28.818,28.3432,28.5182,606700.74443397,0
+NVT.US,D,20210423,000000,28.5182,29.2395,28.5182,29.0901,570538.64162739,0
+NVT.US,D,20210426,000000,29.1761,29.6223,28.9921,29.1099,754523.04326124,0
+NVT.US,D,20210427,000000,29.2839,29.3898,28.818,29.3503,545234.4689513,0
+NVT.US,D,20210428,000000,29.3503,29.6025,29.0801,29.3997,764709.80735126,0
+NVT.US,D,20210429,000000,29.8459,30.2327,29.3503,29.652,970561.68808052,0
+NVT.US,D,20210430,000000,29.4581,29.9706,29.3186,29.5066,991411.2994007,0
+NVT.US,D,20210503,000000,30.1268,30.1368,29.6223,29.6906,958211.82861913,0
+NVT.US,D,20210504,000000,29.5165,30.0922,29.1663,30.0398,742594.6841596,0
+NVT.US,D,20210505,000000,30.3208,30.6789,30.2238,30.2426,794697.99121937,0
+NVT.US,D,20210506,000000,30.2525,30.7086,29.9508,30.669,793134.29564016,0
+NVT.US,D,20210507,000000,30.3495,30.8233,30.0586,30.7749,999720.01152811,0
+NVT.US,D,20210510,000000,30.9875,31.3378,30.8531,30.9687,887492.7610666,0
+NVT.US,D,20210511,000000,30.5721,30.8135,30.2188,30.5443,624096.47870558,0
+NVT.US,D,20210512,000000,30.5345,30.7185,29.5263,29.6223,577473.68711476,0
+NVT.US,D,20210513,000000,29.4383,30.4355,29.4383,30.2911,781695.15997765,0
+NVT.US,D,20210514,000000,30.6987,30.7659,30.2139,30.6393,606781.60781233,0
+NVT.US,D,20210517,000000,30.6097,31.0865,30.4959,30.9687,731630.620845,0
+NVT.US,D,20210518,000000,30.9599,31.2794,30.4652,30.5533,866837.22185449,0
+NVT.US,D,20210519,000000,30.0398,30.4751,29.7302,30.4167,594499.47143033,0
+NVT.US,D,20210520,000000,30.204,30.6493,29.9804,30.6195,908717.37630398,0
+NVT.US,D,20210521,000000,30.9321,31.0073,30.4949,30.6789,571004.61684524,0
+NVT.US,D,20210524,000000,30.8135,31.0321,30.5147,30.8827,425448.51419676,0
+NVT.US,D,20210525,000000,30.8926,31.0667,30.2139,30.3495,648103.80495108,0
+NVT.US,D,20210526,000000,30.5819,30.8333,30.4078,30.8035,1040523.672253,0
+NVT.US,D,20210527,000000,31.0569,31.5416,30.9499,31.5119,738907.31410597,0
+NVT.US,D,20210528,000000,31.5416,31.5703,31.0915,31.5317,723432.08507062,0
+NVT.US,D,20210601,000000,31.9492,31.9492,31.5119,31.8612,749327.57120104,0
+NVT.US,D,20210602,000000,31.9769,32.2579,31.5416,31.9967,883015.96228165,0
+NVT.US,D,20210603,000000,31.8612,31.8998,31.4248,31.6376,706087.90120272,0
+NVT.US,D,20210604,000000,31.7454,31.8898,31.4348,31.4931,783163.84108727,0
+NVT.US,D,20210607,000000,31.4348,31.7256,31.0173,31.135,560050.66145295,0
+NVT.US,D,20210608,000000,31.1528,31.4536,30.7383,31.4436,578030.63363327,0
+NVT.US,D,20210609,000000,31.4051,31.5218,31.1053,31.4634,510681.54737427,0
+NVT.US,D,20210610,000000,31.6178,31.6772,30.8035,30.9025,425989.2880396,0
+NVT.US,D,20210611,000000,30.9599,31.1369,30.5997,30.8333,480773.21609231,0
+NVT.US,D,20210614,000000,30.8333,30.9599,30.4751,30.6789,681521.60685426,0
+NVT.US,D,20210615,000000,30.7749,30.9025,30.6591,30.8729,798618.85427803,0
+NVT.US,D,20210616,000000,30.7185,31.0569,30.4454,30.6789,600350.94764755,0
+NVT.US,D,20210617,000000,30.6097,30.7185,29.2641,29.6421,804883.74451716,0
+NVT.US,D,20210618,000000,29.1663,29.3849,28.8873,28.9437,1173505.5195652,0
+NVT.US,D,20210621,000000,29.2641,29.7104,29.1821,29.7004,985545.67209227,0
+NVT.US,D,20210622,000000,29.8844,30.301,29.6025,29.739,818580.99002062,0
+NVT.US,D,20210623,000000,29.739,30.03,29.5827,29.8558,461543.90471618,0
+NVT.US,D,20210624,000000,30.0398,30.3683,29.6836,30.2713,632050.40276039,0
+NVT.US,D,20210625,000000,30.3584,30.7749,30.2614,30.6195,1384295.1203361,0
+NVT.US,D,20210628,000000,30.5721,30.7383,29.7668,29.8656,1161934.9809128,0
+NVT.US,D,20210629,000000,30.107,30.2614,29.554,29.7302,834536.34536503,0
+NVT.US,D,20210630,000000,29.6619,30.2911,29.6223,30.2713,733337.84892081,0
+NVT.US,D,20210701,000000,30.4751,32.4221,30.4751,30.8431,1231450.1949198,0
+NVT.US,D,20210702,000000,30.9599,30.9599,30.2525,30.4355,517618.6144461,0
+NVT.US,D,20210706,000000,30.4256,30.4256,29.3037,29.5263,554610.57767318,0
+NVT.US,D,20210707,000000,29.3898,29.8261,29.3037,29.7964,576799.48869761,0
+NVT.US,D,20210708,000000,29.2543,29.836,29.0415,29.4581,332480.89887826,0
+NVT.US,D,20210709,000000,30.0002,30.3158,29.6718,30.0488,948963.07971818,0
+NVT.US,D,20210712,000000,29.9042,30.3782,29.7668,30.301,445084.16404919,0
+NVT.US,D,20210713,000000,30.0972,30.3495,29.739,29.7568,392693.7919962,0
+NVT.US,D,20210714,000000,29.9706,30.2238,29.7668,29.7866,731081.76066433,0
+NVT.US,D,20210715,000000,29.4581,29.836,29.0613,29.3503,932258.72733162,0
+NVT.US,D,20210716,000000,29.5639,29.6421,28.6241,28.6933,601101.96627415,0
+NVT.US,D,20210719,000000,28.0146,28.2294,27.3933,28.082,1163043.8199887,0
+NVT.US,D,20210720,000000,28.1394,29.6025,28.082,29.3799,2794832.4285373,0
+NVT.US,D,20210721,000000,29.6124,29.9904,29.5442,29.6619,1209996.1298464,0
+NVT.US,D,20210722,000000,29.558,29.6668,29.0227,29.5679,1058922.1124165,0
+NVT.US,D,20210723,000000,29.7054,30.3772,29.5204,30.3485,845747.04198366,0
+NVT.US,D,20210726,000000,30.4355,30.7857,30.1436,30.3396,487826.52427053,0
+NVT.US,D,20210727,000000,30.017,30.4157,29.7628,30.3673,579916.77193373,0
+NVT.US,D,20210728,000000,30.3673,30.6502,29.842,30.397,915497.77058021,0
+NVT.US,D,20210729,000000,30.7481,31.0499,30.5246,30.7769,456629.43289581,0
+NVT.US,D,20210730,000000,30.5345,30.9529,30.5345,30.8055,884105.59630518,0
+NVT.US,D,20210802,000000,30.9807,31.7226,30.7591,30.8155,1027469.2906076,0
+NVT.US,D,20210803,000000,31.6742,33.1166,31.4298,32.8425,1910665.1739062,0
+NVT.US,D,20210804,000000,33.1364,33.3402,32.4053,32.4151,1024733.076042,0
+NVT.US,D,20210805,000000,32.4825,32.7466,32.0343,32.1708,583510.13830999,0
+NVT.US,D,20210806,000000,32.5517,32.7071,32.2579,32.4429,1155252.6334828,0
+NVT.US,D,20210809,000000,32.2974,32.3429,31.8592,32.0828,498245.77057336,0
+NVT.US,D,20210810,000000,32.1906,32.7268,32.0828,32.4151,535478.3023511,0
+NVT.US,D,20210811,000000,32.5023,33.077,32.2094,32.9118,656278.08171194,0
+NVT.US,D,20210812,000000,32.9217,33.0375,32.5467,32.9217,514336.57207655,0
+NVT.US,D,20210813,000000,32.9415,33.0285,32.5418,32.5803,438210.77688783,0
+NVT.US,D,20210816,000000,32.3855,32.8821,32.1708,32.6873,506596.93597441,0
+NVT.US,D,20210817,000000,32.6001,32.6001,31.8097,32.2005,545787.3723009,0
+NVT.US,D,20210818,000000,32.1708,32.6189,32.1026,32.152,690401.41659139,0
+NVT.US,D,20210819,000000,31.7128,32.0343,31.5376,31.6148,707180.56760294,0
+NVT.US,D,20210820,000000,31.5376,31.961,31.3902,31.9374,547655.31634122,0
+NVT.US,D,20210823,000000,32.1609,32.3756,32.0145,32.1708,461663.17819927,0
+NVT.US,D,20210824,000000,32.3568,32.9118,32.248,32.6773,888275.11425231,0
+NVT.US,D,20210825,000000,32.6873,33.1067,32.4923,33.0671,671054.85331663,0
+NVT.US,D,20210826,000000,33.1938,33.36,32.8525,32.8723,833883.37358471,0
+NVT.US,D,20210827,000000,33.1166,33.9249,33.1166,33.6232,1423266.2147488,0
+NVT.US,D,20210830,000000,33.9546,34.0802,33.5984,33.633,795728.99929357,0
+NVT.US,D,20210831,000000,33.7784,33.915,33.2334,33.4866,902258.41395676,0
+NVT.US,D,20210901,000000,33.545,33.6914,33.1067,33.174,924648.47263488,0
+NVT.US,D,20210902,000000,33.2136,33.4866,33.174,33.3788,567821.6321142,0
+NVT.US,D,20210903,000000,33.262,33.2917,32.6575,32.9791,588586.33688711,0
+NVT.US,D,20210907,000000,32.892,33.0187,32.4329,32.5221,458642.9310172,0
+NVT.US,D,20210908,000000,32.2678,32.3756,31.3239,31.9374,937201.50133442,0
+NVT.US,D,20210909,000000,31.791,32.7466,31.791,32.3756,1146470.870592,0
+NVT.US,D,20210910,000000,32.3756,32.9217,32.1807,32.1906,1119605.0239212,0
+NVT.US,D,20210913,000000,32.6001,32.892,32.2678,32.5517,637950.39700463,0
+NVT.US,D,20210914,000000,32.5418,32.5418,31.781,31.781,615020.5752759,0
+NVT.US,D,20210915,000000,31.7612,32.3568,31.5278,32.2094,545542.76058134,0
+NVT.US,D,20210916,000000,32.2777,32.6477,32.1124,32.3271,757412.89824569,0
+NVT.US,D,20210917,000000,32.2391,32.4527,31.3902,31.8097,1609310.6109465,0
+NVT.US,D,20210920,000000,30.9243,31.3714,30.3871,31.2844,695374.51436107,0
+NVT.US,D,20210921,000000,31.6642,31.6642,30.4751,30.5919,745230.83029442,0
+NVT.US,D,20210922,000000,30.9441,31.7424,30.7957,31.499,876654.03598848,0
+NVT.US,D,20210923,000000,31.7326,32.4053,31.4892,32.0145,659107.28916262,0
+NVT.US,D,20210924,000000,31.9472,32.3073,31.7148,31.869,490247.37166045,0
+NVT.US,D,20210927,000000,32.0244,32.9702,32.0244,32.5418,578046.80630894,0
+NVT.US,D,20210928,000000,32.4527,32.5903,31.8196,31.9076,857980.66033864,0
+NVT.US,D,20210929,000000,32.1322,32.248,31.869,32.1609,394669.8908051,0
+NVT.US,D,20210930,000000,32.2579,32.4151,31.509,31.509,689266.29691754,0
+NVT.US,D,20211001,000000,31.8492,32.5121,31.5376,32.3756,790222.20322665,0
+NVT.US,D,20211004,000000,32.4053,32.7169,31.9858,32.1026,651902.36214995,0
+NVT.US,D,20211005,000000,32.1807,32.3657,31.6544,31.7998,796952.0578914,0
+NVT.US,D,20211006,000000,31.2943,31.6049,30.6107,31.1855,861813.58447333,0
+NVT.US,D,20211007,000000,31.4001,32.063,31.2745,31.5476,481679.89672226,0
+NVT.US,D,20211008,000000,31.5376,31.8097,31.3042,31.3141,425864.96059536,0
+NVT.US,D,20211011,000000,31.2349,31.3566,30.4751,30.5048,522588.6798391,0
+NVT.US,D,20211012,000000,30.5721,30.8353,30.2901,30.6205,653162.82006028,0
+NVT.US,D,20211013,000000,30.7769,30.8897,30.3316,30.5443,424511.50979991,0
+NVT.US,D,20211014,000000,30.8847,31.0598,30.4157,30.8451,1469386.6426015,0
+NVT.US,D,20211015,000000,31.1479,31.693,31.0993,31.2052,795744.16117702,0
+NVT.US,D,20211018,000000,31.0697,32.063,30.8945,31.6346,875252.06716601,0
+NVT.US,D,20211019,000000,31.7612,31.8878,31.5476,31.6049,344102.98793433,0
+NVT.US,D,20211020,000000,31.4793,32.1609,31.3714,31.966,505530.55017218,0
+NVT.US,D,20211021,000000,31.7652,32.1579,31.6078,32.1085,526323.55712751,0
+NVT.US,D,20211022,000000,32.0887,32.7011,32.0096,32.5596,612391.50468668,0
+NVT.US,D,20211025,000000,32.5399,32.8039,32.2846,32.5685,1157900.9091244,0
+NVT.US,D,20211026,000000,32.7555,33.0582,32.4903,32.5981,728547.70454469,0
+NVT.US,D,20211027,000000,32.6863,32.7555,31.6078,31.6474,713943.77841126,0
+NVT.US,D,20211028,000000,33.5974,34.3859,32.9316,33.7547,1728990.432517,0
+NVT.US,D,20211029,000000,33.8329,35.0576,33.7646,34.7341,1055797.7536347,0
+NVT.US,D,20211101,000000,34.8519,35.5375,34.6461,35.2338,878979.86890881,0
+NVT.US,D,20211102,000000,35.3218,36.3121,35.1259,36.2725,950165.92247142,0
+NVT.US,D,20211103,000000,36.2329,37.0462,35.8907,36.8305,1025088.8749069,0
+NVT.US,D,20211104,000000,36.8701,37.1254,35.8511,36.0074,641752.99737242,0
+NVT.US,D,20211105,000000,36.4585,36.782,36.2329,36.4189,1108571.2159427,0
+NVT.US,D,20211108,000000,36.8206,37.0166,36.4387,36.508,874793.16749377,0
+NVT.US,D,20211109,000000,36.5179,36.7622,35.7433,35.9391,731435.53794468,0
+NVT.US,D,20211110,000000,35.8412,36.2725,35.1704,35.489,788311.80591268,0
+NVT.US,D,20211111,000000,35.4791,36.2231,35.4,36.0469,658270.3531965,0
+NVT.US,D,20211112,000000,36.1845,36.4487,35.8412,36.3023,744470.71453776,0
+NVT.US,D,20211115,000000,36.694,36.8404,36.4487,36.6346,629400.10553434,0
+NVT.US,D,20211116,000000,36.5466,37.5953,36.4487,37.0066,863770.47822986,0
+NVT.US,D,20211117,000000,36.792,37.3113,36.7474,36.9968,568015.70422228,0
+NVT.US,D,20211118,000000,37.066,37.3113,36.6841,37.0166,569207.428261,0
+NVT.US,D,20211119,000000,36.7524,37.0462,36.2131,36.2923,582163.76306016,0
+NVT.US,D,20211122,000000,36.5278,36.9582,36.3121,36.3903,742024.5973421,0
+NVT.US,D,20211123,000000,36.1251,36.6544,35.4989,36.0173,1036879.7662653,0
+NVT.US,D,20211124,000000,35.7531,36.4585,35.7235,36.3903,676716.30059468,0
+NVT.US,D,20211126,000000,35.2734,36.0074,35.1358,35.5276,665401.49237641,0
+NVT.US,D,20211129,000000,35.9391,36.4289,34.9884,35.1259,737507.36686796,0
+NVT.US,D,20211130,000000,34.744,34.9983,34.0287,34.1267,733951.39980419,0
+NVT.US,D,20211201,000000,34.8904,35.9975,34.2731,34.2929,1303740.0335972,0
+NVT.US,D,20211202,000000,34.2929,35.8709,34.2345,35.5375,817511.57184169,0
+NVT.US,D,20211203,000000,35.4098,35.7729,34.4403,34.9399,833570.02799352,0
+NVT.US,D,20211206,000000,35.302,35.7729,34.7826,35.5177,1075787.1807675,0
+NVT.US,D,20211207,000000,36.0272,37.1936,36.0074,36.8701,1189271.8567627,0
+NVT.US,D,20211208,000000,36.9878,37.2124,36.322,36.3705,763629.27045781,0
+NVT.US,D,20211209,000000,36.1063,36.9968,36.0569,36.7039,839558.97195397,0
+NVT.US,D,20211210,000000,36.9096,37.242,36.6445,36.9878,1067032.7092668,0
+NVT.US,D,20211213,000000,36.9482,37.2322,36.3991,36.5367,803930.56744463,0
+NVT.US,D,20211214,000000,36.2131,36.9096,35.6156,36.0074,1088463.526119,0
+NVT.US,D,20211215,000000,35.9391,36.6544,35.2932,36.6445,648237.22952538,0
+NVT.US,D,20211216,000000,36.8108,37.7031,35.764,35.9787,1320470.6665817,0
+NVT.US,D,20211217,000000,35.6057,35.8115,34.7925,34.93,2629786.2301175,0
+NVT.US,D,20211220,000000,34.4601,34.5235,33.1473,34.1168,1383710.8824274,0
+NVT.US,D,20211221,000000,34.5481,35.7235,34.5481,35.6057,1080130.5549782,0
+NVT.US,D,20211222,000000,35.6057,36.3121,35.5474,36.0469,809935.68408075,0
+NVT.US,D,20211223,000000,36.322,36.9294,36.1845,36.6643,810986.90799955,0
+NVT.US,D,20211227,000000,36.6643,37.3014,36.4684,37.2916,551378.06412288,0
+NVT.US,D,20211228,000000,37.0066,37.5656,37.0066,37.3697,403748.82661147,0
+NVT.US,D,20211229,000000,37.2916,37.6635,37.1688,37.5369,384030.29179621,0
+NVT.US,D,20211230,000000,37.4478,37.6932,36.8404,36.88,596746.46255675,0
+NVT.US,D,20211231,000000,36.8503,37.438,36.8503,37.2322,434783.18043722,0
+NVT.US,D,20220103,000000,37.7229,38.0652,36.605,37.1254,735224.9980135,0
+NVT.US,D,20220104,000000,37.6239,37.6239,37.0362,37.3509,970162.42514982,0
+NVT.US,D,20220105,000000,37.5468,37.6339,36.6742,36.7425,1006875.4097215,0
+NVT.US,D,20220106,000000,36.7425,37.7525,36.5763,37.4973,932178.87474548,0
+NVT.US,D,20220107,000000,37.4874,38.732,36.5782,36.6148,456368.64850057,0
+NVT.US,D,20220110,000000,36.2527,36.4635,35.2436,35.9193,843373.70182853,0
+NVT.US,D,20220111,000000,35.9391,36.3329,35.5958,36.2231,954901.48406714,0
+NVT.US,D,20220112,000000,36.5278,36.9968,36.322,36.7039,738255.35311787,0
+NVT.US,D,20220113,000000,36.9482,37.252,36.6297,36.7524,594864.36742522,0
+NVT.US,D,20220114,000000,36.2725,36.3803,35.7729,36.2429,509019.80494879,0
+NVT.US,D,20220118,000000,35.7047,36.6841,35.675,36.3408,1282118.1770136,0
+NVT.US,D,20220119,000000,36.5664,36.8305,35.2734,35.2832,722145.34656233,0
+NVT.US,D,20220120,000000,35.4554,35.859,34.4799,34.5887,642125.97970515,0
+NVT.US,D,20220121,000000,34.3127,34.7905,33.722,34.0475,855836.77001964,0
+NVT.US,D,20220124,000000,33.2888,34.6283,32.6585,34.4611,1350804.5413923,0
+NVT.US,D,20220125,000000,33.8695,34.1751,32.7278,33.732,1117085.1188928,0
+NVT.US,D,20220126,000000,34.3919,34.6777,33.1908,33.535,736650.21505725,0
+NVT.US,D,20220127,000000,33.8695,34.2445,32.8653,32.9939,498110.3244146,0
+NVT.US,D,20220128,000000,32.7971,33.358,32.1965,33.3481,729026.82006152,0
+NVT.US,D,20220131,000000,33.1809,34.0663,33.1809,34.0575,794035.92230898,0
+NVT.US,D,20220201,000000,34.1059,34.3721,33.826,34.283,466285.53106529,0
+NVT.US,D,20220202,000000,34.3225,34.8449,34.2345,34.6579,499748.8186188,0
+NVT.US,D,20220203,000000,34.1356,34.5591,33.7716,33.8992,527397.01847536,0
+NVT.US,D,20220204,000000,33.821,34.2345,32.2549,33.9585,891319.62044791,0
+NVT.US,D,20220207,000000,33.9684,34.2345,33.6528,33.8992,938731.84077006,0
+NVT.US,D,20220208,000000,33.6528,34.6579,33.1215,34.0861,1346537.9873912,0
+NVT.US,D,20220209,000000,34.4611,35.7601,34.3919,35.297,973179.63995521,0
+NVT.US,D,20220210,000000,34.6283,35.0715,33.9288,34.3621,1038515.2280928,0
+NVT.US,D,20220211,000000,34.5393,34.5759,33.1611,33.259,776328.86403065,0
+NVT.US,D,20220214,000000,33.2788,33.5202,32.5853,33.0523,672415.37965768,0
+NVT.US,D,20220215,000000,33.6825,33.9783,33.4758,33.7913,619145.61836494,0
+NVT.US,D,20220216,000000,33.8408,34.5887,33.7814,34.5195,893178.46735816,0
+NVT.US,D,20220217,000000,33.9783,33.9783,33.082,33.2106,478468.60980879,0
+NVT.US,D,20220218,000000,33.4174,33.826,33.2007,33.3778,600446.97290936,0
+NVT.US,D,20220222,000000,33.3481,33.6142,32.3785,32.7773,601519.42346498,0
+NVT.US,D,20220223,000000,32.984,33.171,32.058,32.1273,708181.25191025,0
+NVT.US,D,20220224,000000,31.3398,32.6487,30.9559,32.5507,978695.5331522,0
+NVT.US,D,20220225,000000,32.4815,33.6242,32.4715,33.6142,692873.81438502,0
+NVT.US,D,20220228,000000,32.9939,33.7022,32.9939,33.4074,830919.73076749,0
+NVT.US,D,20220301,000000,33.1908,33.5252,32.3241,32.9148,1392555.3144365,0
+NVT.US,D,20220302,000000,33.4758,34.0575,33.3778,33.9585,859099.60733682,0
+NVT.US,D,20220303,000000,34.1356,34.4463,33.456,34.0575,1546321.0715739,0
+NVT.US,D,20220304,000000,33.5054,33.7616,32.8267,33.1413,1406829.722303,0
+NVT.US,D,20220307,000000,33.0236,33.1611,32.063,32.1767,1136949.2077891,0
+NVT.US,D,20220308,000000,32.4715,33.6242,32.3538,32.6487,1101012.5116497,0
+NVT.US,D,20220309,000000,33.4856,34.1851,33.3086,34.008,678548.86690697,0
+NVT.US,D,20220310,000000,33.446,33.9783,33.2492,33.7814,744757.77953096,0
+NVT.US,D,20220311,000000,34.1158,34.4117,33.8111,33.8794,938213.30435626,0
+NVT.US,D,20220314,000000,34.2345,34.3523,33.8596,33.9882,1116335.1110584,0
+NVT.US,D,20220315,000000,34.2049,34.3523,33.5944,33.7716,828686.89073227,0
+NVT.US,D,20220316,000000,33.9783,35.022,33.7616,34.6085,866795.77937308,0
+NVT.US,D,20220317,000000,34.2731,34.8054,34.2731,34.8054,743835.93701756,0
+NVT.US,D,20220318,000000,34.6481,35.1101,34.3523,35.0814,1495715.7585984,0
+NVT.US,D,20220321,000000,35.219,35.5236,34.8647,35.0903,495153.75714298,0
+NVT.US,D,20220322,000000,35.2387,35.3268,34.5689,34.6579,859502.91343643,0
+NVT.US,D,20220323,000000,34.4017,34.4799,33.7022,33.909,723443.20378515,0
+NVT.US,D,20220324,000000,34.0278,34.1712,33.456,33.7518,745823.15454097,0
+NVT.US,D,20220325,000000,33.722,34.2197,33.6627,34.1851,746959.28500706,0
+NVT.US,D,20220328,000000,34.6283,34.6965,33.7716,34.4117,1225884.7729036,0
+NVT.US,D,20220329,000000,34.8746,35.6226,34.8746,35.4454,1143822.5949504,0
+NVT.US,D,20220330,000000,35.209,35.307,34.6777,35.0022,1063830.5194834,0
+NVT.US,D,20220331,000000,35.0616,35.2734,34.2345,34.2445,831410.97579108,0
+NVT.US,D,20220401,000000,34.5887,34.8252,34.1307,34.6085,874012.83589251,0
+NVT.US,D,20220404,000000,34.4709,34.653,33.6726,34.2049,1404048.0220871,0
+NVT.US,D,20220405,000000,34.1158,34.3721,33.0721,33.0919,1329165.5013408,0
+NVT.US,D,20220406,000000,32.8357,33.5746,32.7377,33.4758,1244195.2741431,0
+NVT.US,D,20220407,000000,33.2986,33.9635,33.0919,33.7913,553775.66329152,0
+NVT.US,D,20220408,000000,33.8794,34.1851,33.6044,33.6825,723387.61021252,0
+NVT.US,D,20220411,000000,33.6044,33.8794,33.3283,33.4174,584901.99921017,0
+NVT.US,D,20220412,000000,33.6242,34.2147,33.4124,33.5252,727062.85075939,0
+NVT.US,D,20220413,000000,33.7122,34.2979,33.5846,34.2247,716688.07931466,0
+NVT.US,D,20220414,000000,34.0861,34.4997,33.9021,34.0278,807967.6716097,0
+NVT.US,D,20220418,000000,33.909,34.3127,33.6924,33.8408,600637.00184852,0
+NVT.US,D,20220419,000000,34.0663,34.9083,34.0377,34.8351,871455.53155159,0
+NVT.US,D,20220420,000000,35.2584,36.1341,35.1794,36.0163,1103514.222418,0
+NVT.US,D,20220421,000000,36.506,36.9611,35.5266,35.8333,1058259.0327138,0
+NVT.US,D,20220422,000000,35.576,35.9124,34.4977,34.5769,928001.2704605,0
+NVT.US,D,20220425,000000,34.3591,34.5175,33.3402,34.4977,728557.81246698,0
+NVT.US,D,20220426,000000,34.2603,34.6659,33.4984,33.5084,816875.78352927,0
+NVT.US,D,20220427,000000,33.5182,33.8744,33.0236,33.4886,1004898.3001204,0
+NVT.US,D,20220428,000000,33.9931,34.2801,33.1522,34.1119,1391824.5116545,0
+NVT.US,D,20220429,000000,33.7062,35.2396,33.3896,33.4194,1340405.5109341,0
+NVT.US,D,20220502,000000,33.4392,34.3097,33.0187,33.8645,1288750.9956243,0
+NVT.US,D,20220503,000000,34.0426,34.5867,33.8843,34.3295,965709.88537838,0
+NVT.US,D,20220504,000000,34.1613,35.0022,33.6468,34.9033,752412.50908581,0
+NVT.US,D,20220505,000000,34.4681,34.8044,33.815,34.1811,713484.87873902,0
+NVT.US,D,20220506,000000,34.0426,34.2108,33.0632,34.0624,1389751.3767916,0
+NVT.US,D,20220509,000000,33.5578,34.2108,33.3798,33.6766,944777.38909536,0
+NVT.US,D,20220510,000000,34.0228,34.2108,32.8159,33.1423,1095180.2404848,0
+NVT.US,D,20220511,000000,33.2116,33.8348,32.8159,32.8653,1009097.1310422,0
+NVT.US,D,20220512,000000,32.6279,33.271,32.4795,33.1225,841554.27581523,0
+NVT.US,D,20220513,000000,33.548,34.2405,33.5182,34.1712,928323.71318175,0
+NVT.US,D,20220516,000000,33.8052,34.3197,33.36,33.8645,723286.53098956,0
+NVT.US,D,20220517,000000,34.3987,35.0913,34.0723,34.9429,620386.87122291,0
+NVT.US,D,20220518,000000,34.5273,34.8242,33.8596,33.9338,920582.05549516,0
+NVT.US,D,20220519,000000,33.5876,34.4383,33.3896,33.8744,763011.67640551,0
+NVT.US,D,20220520,000000,34.0921,34.3295,32.7861,33.4786,1073135.8727493,0
+NVT.US,D,20220523,000000,33.825,34.5769,33.8002,34.2503,1098718.0132885,0
+NVT.US,D,20220524,000000,33.7656,33.9734,32.7466,33.35,948444.54330439,0
+NVT.US,D,20220525,000000,33.1918,34.1712,33.1918,33.8942,558343.43337713,0
+NVT.US,D,20220526,000000,34.0822,34.7846,33.9635,34.6758,680098.41139496,0
+NVT.US,D,20220527,000000,35.0715,35.4574,34.8934,35.4276,562071.23511994,0
+NVT.US,D,20220531,000000,35.0517,35.2199,34.6065,35.022,585430.64354625,0
+NVT.US,D,20220601,000000,35.1704,35.398,34.1317,34.6461,465527.43689308,0
+NVT.US,D,20220602,000000,34.8934,35.6156,34.5669,35.576,1154296.4240337,0
+NVT.US,D,20220603,000000,35.3683,35.6453,35.1308,35.4474,534588.80518904,0
+NVT.US,D,20220606,000000,35.6156,36.3379,35.4672,36.0707,945484.94365609,0
+NVT.US,D,20220607,000000,35.7541,36.9809,35.6651,36.9611,924419.02279876,0
+NVT.US,D,20220608,000000,36.8226,36.8226,35.9223,36.2191,548794.479184,0
+NVT.US,D,20220609,000000,36.1597,36.3873,35.6156,35.6255,629260.61620666,0
+NVT.US,D,20220610,000000,35.0022,35.0171,34.0278,34.4383,761443.93765738,0
+NVT.US,D,20220613,000000,33.3896,33.6271,32.7763,33.0236,795078.0490977,0
+NVT.US,D,20220614,000000,33.0533,33.4194,31.9254,32.43,896400.87298617,0
+NVT.US,D,20220615,000000,32.7763,33.172,32.1431,32.6081,718688.43713706,0
+NVT.US,D,20220616,000000,31.777,31.9205,30.4613,30.6295,1065231.4775137,0
+NVT.US,D,20220617,000000,30.6295,30.8825,30.3128,30.481,1366241.360323,0
+NVT.US,D,20220621,000000,30.5701,31.2033,30.4118,30.7779,573437.59374192,0
+NVT.US,D,20220622,000000,30.1744,31.0647,30.0754,30.9955,729077.359673,0
+NVT.US,D,20220623,000000,30.7877,30.9411,30.1249,30.2634,1005328.8976102,0
+NVT.US,D,20220624,000000,30.7086,31.6188,30.5948,31.3319,1636580.7745092,0
+NVT.US,D,20220627,000000,31.411,31.7286,31.0647,31.4011,889324.31658665,0
+NVT.US,D,20220628,000000,31.698,31.9452,31.1686,31.2626,689322.9012824,0
+NVT.US,D,20220629,000000,31.1835,31.1835,30.5602,30.7877,706100.03070948,0
+NVT.US,D,20220630,000000,30.392,31.2033,30.3128,30.9955,652690.78008905,0
+NVT.US,D,20220701,000000,30.8372,31.4407,30.5157,31.1835,667109.73124446,0
+NVT.US,D,20220705,000000,30.5899,30.8669,29.9022,30.6195,717268.27405446,0
+NVT.US,D,20220706,000000,30.7185,30.9757,30.0556,30.7283,841551.24343854,0
+NVT.US,D,20220707,000000,31.1835,31.4605,30.9411,31.1736,896166.36918889,0
+NVT.US,D,20220708,000000,31.0549,31.0944,30.7679,31.0153,669366.83029318,0
+NVT.US,D,20220711,000000,30.6097,31.1835,30.6097,30.9856,540920.40771533,0
+NVT.US,D,20220712,000000,30.8372,31.228,30.3821,30.4909,513997.95667963,0
+NVT.US,D,20220713,000000,30.1644,30.2555,29.739,30.026,614362.54953442,0
+NVT.US,D,20220714,000000,29.4225,29.7094,28.8783,29.6401,920047.34640569,0
+NVT.US,D,20220715,000000,30.0754,30.4019,29.6896,30.3425,813904.05437421,0
+NVT.US,D,20220718,000000,30.6295,30.7086,29.9072,29.9864,558036.15253933,0
+NVT.US,D,20220719,000000,30.5305,31.7176,30.2337,31.6782,674514.79511859,0
+NVT.US,D,20220720,000000,31.7176,32.1629,31.5198,32.0936,571996.2040225,0
+NVT.US,D,20220721,000000,32.0389,32.6059,31.8201,32.596,766261.67502262,0
+NVT.US,D,20220722,000000,32.596,32.8048,32.3075,32.596,493614.62545445,0
+NVT.US,D,20220725,000000,32.7054,32.7651,32.3871,32.6357,360300.58427054,0
+NVT.US,D,20220726,000000,32.5263,33.2161,32.5263,32.954,532762.54307282,0
+NVT.US,D,20220727,000000,33.2226,33.8493,33.0635,33.7299,585925.8977615,0
+NVT.US,D,20220728,000000,33.9587,34.8091,33.9587,34.7843,886913.46601641,0
+NVT.US,D,20220729,000000,34.8141,35.2418,34.2173,35.1225,865677.68112034,0
+NVT.US,D,20220801,000000,35.2916,35.8386,35.1324,35.6596,916205.03580913,0
+NVT.US,D,20220802,000000,35.5104,35.5104,34.5754,34.6052,883627.01140176,0
+NVT.US,D,20220803,000000,34.7146,35.2319,34.4461,34.9434,616328.36763045,0
+NVT.US,D,20220804,000000,35.0131,35.0131,34.456,34.466,632544.49272507,0
+NVT.US,D,20220805,000000,34.2173,34.6649,33.9388,34.5157,570724.1601573,0
+NVT.US,D,20220808,000000,35.023,35.4308,34.6649,34.6749,735843.11972269,0
+NVT.US,D,20220809,000000,34.5257,34.6947,34.1129,34.2969,710313.53009761,0
+NVT.US,D,20220810,000000,34.9633,35.59,34.9534,35.401,723937.8901275,0
+NVT.US,D,20220811,000000,35.8088,36.1569,35.4258,35.5004,571842.09760958,0
+NVT.US,D,20220812,000000,35.4408,36.1271,35.4248,36.0177,341779.21585032,0
+NVT.US,D,20220815,000000,35.769,36.3559,35.769,36.2365,392086.40120274,0
+NVT.US,D,20220816,000000,36.1271,37.0124,36.1271,36.9527,682111.74825296,0
+NVT.US,D,20220817,000000,36.4653,36.6443,36.1271,36.2266,549746.74749616,0
+NVT.US,D,20220818,000000,36.1569,36.8184,36.0624,36.7438,569891.73910471,0
+NVT.US,D,20220819,000000,36.525,36.6046,35.8088,35.8983,505100.62850504,0
+NVT.US,D,20220822,000000,35.3015,35.406,34.9036,34.9534,549051.05260679,0
+NVT.US,D,20220823,000000,34.9832,35.2816,34.7644,34.9434,461122.05489909,0
+NVT.US,D,20220824,000000,34.9434,35.1921,34.844,34.9832,304046.81615714,0
+NVT.US,D,20220825,000000,35.1324,35.3115,35.023,35.2518,335978.40730749,0
+NVT.US,D,20220826,000000,35.202,35.202,33.7796,33.7995,399838.57358988,0
+NVT.US,D,20220829,000000,33.4514,33.6006,33.1629,33.4414,714100.64375113,0
+NVT.US,D,20220830,000000,33.6802,33.6802,32.8645,33.0933,569486.5873122,0
+NVT.US,D,20220831,000000,33.3718,33.3718,32.5562,32.7849,619911.39737857,0
+NVT.US,D,20220901,000000,32.5562,32.6755,31.9295,32.6556,735377.64756406,0
+NVT.US,D,20220902,000000,33.0834,33.3718,32.3771,32.4965,588119.54840976,0
+NVT.US,D,20220906,000000,32.7651,32.7651,32.0688,32.6158,650192.22117583,0
+NVT.US,D,20220907,000000,32.6059,33.5906,32.5661,33.5111,529235.81233309,0
+NVT.US,D,20220908,000000,33.1828,34.3068,33.0336,34.277,687569.73604829,0
+NVT.US,D,20220909,000000,34.5257,35.1374,34.4361,35.0528,573543.13193444,0
+NVT.US,D,20220912,000000,35.2617,35.4607,34.8539,35.0329,826465.4217781,0
+NVT.US,D,20220913,000000,34.4262,34.5754,33.521,33.6006,440013.94811133,0
+NVT.US,D,20220914,000000,33.7697,33.7697,32.8844,33.5111,847613.74214328,0
+NVT.US,D,20220915,000000,33.3121,33.899,33.1629,33.6006,894479.65060798,0
+NVT.US,D,20220916,000000,33.0336,33.0336,32.218,32.4169,1788870.8313456,0
+NVT.US,D,20220919,000000,32.1682,33.3121,32.1285,33.153,676439.62315787,0
+NVT.US,D,20220920,000000,32.8148,32.9242,32.3174,32.8148,672800.29440136,0
+NVT.US,D,20220921,000000,33.0635,33.2326,32.0389,32.0588,1068548.1418282,0
+NVT.US,D,20220922,000000,32.1782,32.1782,31.472,31.6112,672455.46297498,0
+NVT.US,D,20220923,000000,31.2332,31.3576,30.6165,31.3228,865896.84511728,0
+NVT.US,D,20220926,000000,31.084,31.5913,30.7757,30.9249,621125.84741666,0
+NVT.US,D,20220927,000000,31.3824,31.4023,30.3181,30.6464,607521.59417547,0
+NVT.US,D,20220928,000000,30.905,31.656,30.716,31.462,481463.08769756,0
+NVT.US,D,20220929,000000,31.1139,31.3924,30.5867,31.3725,582871.67655645,0
+NVT.US,D,20220930,000000,31.472,31.9842,31.1537,31.4421,721063.62468141,0
+NVT.US,D,20221003,000000,32.019,32.9839,31.9395,32.4169,964026.01673756,0
+NVT.US,D,20221004,000000,33.0535,33.7597,33.0535,33.6205,1165398.5216865,0
+NVT.US,D,20221005,000000,33.1132,33.9786,33.0038,33.6304,735049.90690808,0
+NVT.US,D,20221006,000000,33.4315,33.5708,32.9938,33.1729,1263906.706274,0
+NVT.US,D,20221007,000000,32.7352,32.7452,31.7903,31.9295,820535.92978752,0
+NVT.US,D,20221010,000000,32.1782,32.2677,31.6311,31.83,939842.57661661,0
+NVT.US,D,20221011,000000,31.83,32.3075,31.5814,32.019,1385006.878656,0
+NVT.US,D,20221012,000000,32.0986,32.0986,31.5316,31.6112,775418.30660115,0
+NVT.US,D,20221013,000000,30.8254,33.143,30.4474,32.8844,1306462.7245787,0
+NVT.US,D,20221014,000000,33.1132,33.4812,32.0489,32.0986,1023343.0541109,0
+NVT.US,D,20221017,000000,32.7054,33.143,32.6357,32.9938,786330.26083407,0
+NVT.US,D,20221018,000000,33.7995,33.899,33.143,33.4812,1277618.5308348,0
+NVT.US,D,20221019,000000,33.0336,33.2823,32.4269,32.775,918300.16319272,0
+NVT.US,D,20221020,000000,32.74,33.155,31.92,32.02,703692,0
+NVT.US,D,20221021,000000,32.07,33.21,32.01,33.18,682325,0
+NVT.US,D,20221024,000000,33.51,33.98,33.1,33.76,726289,0
+NVT.US,D,20221025,000000,33.67,34.62,33.51,34.38,765626,0
+NVT.US,D,20221026,000000,34.63,34.89,34.3,34.3,635456,0
+NVT.US,D,20221027,000000,34.67,34.82,34.11,34.25,1565634,0
+NVT.US,D,20221028,000000,36.63,37.03,35.55,36.59,1770334,0
+NVT.US,D,20221031,000000,36.96,37.215,36.5,36.5,1752002,0
+NVT.US,D,20221101,000000,36.84,37.54,36.64,37.31,1291306,0
+NVT.US,D,20221102,000000,37.13,37.55,36.26,36.3,1020763,0
+NVT.US,D,20221103,000000,35.69,36.93,35.4,36.38,869453,0
+NVT.US,D,20221104,000000,37.17,38.33,37,38.3,1118075,0
+NVT.US,D,20221107,000000,38.26,38.47,37.74,38.01,1156868,0
+NVT.US,D,20221108,000000,38.03,38.97,37.98,38.5,644458,0
+NVT.US,D,20221109,000000,38.24,38.79,38.185,38.25,674548,0
+NVT.US,D,20221110,000000,39.53,39.845,38.85,39.49,660047,0
+NVT.US,D,20221111,000000,39.51,39.97,38.96,39.03,1021913,0
+NVT.US,D,20221114,000000,38.99,39.46,38.795,38.92,1041013,0
+NVT.US,D,20221115,000000,39.58,39.62,38.8,39.15,1302987,0
+NVT.US,D,20221116,000000,38.85,39.31,38.762,38.95,780514,0
+NVT.US,D,20221117,000000,38.49,38.745,38.24,38.69,808181,0
+NVT.US,D,20221118,000000,39.33,39.37,38.85,39.37,666106,0
+NVT.US,D,20221121,000000,39.36,39.51,38.985,39,733793,0
+NVT.US,D,20221122,000000,39.17,40,39.05,39.99,924884,0
+NVT.US,D,20221123,000000,39.92,40.41,39.92,40.06,514597,0
+NVT.US,D,20221125,000000,39.98,40.3,39.98,40.18,271984,0
+NVT.US,D,20221128,000000,39.85,40.21,39.36,39.38,1048934,0
+NVT.US,D,20221129,000000,39.84,39.84,39.22,39.47,651425,0
+NVT.US,D,20221130,000000,39.51,40.02,39,40.01,978549,0
+NVT.US,D,20221201,000000,40.24,40.52,39.88,40.21,1072048,0
+NVT.US,D,20221202,000000,39.68,40.125,39.53,39.84,795346,0
+NVT.US,D,20221205,000000,39.57,39.57,39.18,39.23,523722,0
+NVT.US,D,20221206,000000,39.38,39.515,38.5,38.98,1335695,0
+NVT.US,D,20221207,000000,38.87,39.44,38.87,38.97,1010029,0
+NVT.US,D,20221208,000000,39.31,39.46,39.045,39.31,521131,0
+NVT.US,D,20221209,000000,39.22,39.4895,38.92,39,631545,0
+NVT.US,D,20221212,000000,39,39.68,38.98,39.68,917482,0
+NVT.US,D,20221213,000000,40.13,40.26,38.87,39.19,1840608,0
+NVT.US,D,20221214,000000,39.4,39.64,38.48,38.91,983601,0
+NVT.US,D,20221215,000000,38.44,38.47,37.39,37.58,1230760,0
+NVT.US,D,20221216,000000,37.17,37.3399,36.7,37.05,2188600,0
+NVT.US,D,20221219,000000,37.14,37.69,37.13,37.27,734102,0
+NVT.US,D,20221220,000000,37.3,38.08,37.26,37.64,1425365,0
+NVT.US,D,20221221,000000,38.04,38.705,37.8835,38.65,1209204,0
+NVT.US,D,20221222,000000,38.25,38.25,37.45,37.98,756090,0
+NVT.US,D,20221223,000000,37.9,38.51,37.83,38.22,450778,0
+NVT.US,D,20221227,000000,38.18,38.69,38.12,38.36,400333,0
+NVT.US,D,20221228,000000,38.43,38.65,37.75,37.78,568938,0
+NVT.US,D,20221229,000000,38.13,38.51,37.995,38.19,541528,0
+NVT.US,D,20221230,000000,37.94,38.525,37.845,38.47,646386,0
+NVT.US,D,20230103,000000,38.55,38.77,37.79,38.08,703562,0
+NVT.US,D,20230104,000000,38.24,38.69,38.17,38.5,1012779,0
+NVT.US,D,20230105,000000,38.43,38.582,37.51,37.72,956609,0
+NVT.US,D,20230106,000000,38,38.83,37.85,38.74,879391,0
+NVT.US,D,20230109,000000,39,39.93,38.805,38.87,750995,0
+NVT.US,D,20230110,000000,38.78,39.13,38.7,39.12,486274,0
+NVT.US,D,20230111,000000,39.22,39.44,39.2,39.22,817634,0
+NVT.US,D,20230112,000000,39.42,40.08,39.18,39.66,588554,0
+NVT.US,D,20230113,000000,39.38,39.79,39.3,39.74,457251,0
+NVT.US,D,20230117,000000,39.86,40.02,39.53,39.86,882431,0
+NVT.US,D,20230118,000000,40.04,40.15,39.24,39.24,740084,0
+NVT.US,D,20230119,000000,38.84,38.95,38.15,38.42,855205,0
+NVT.US,D,20230120,000000,38.53,38.86,38.03,38.86,753508,0
+NVT.US,D,20230123,000000,38.95,39.045,38.48,38.7,1593801,0
+NVT.US,D,20230124,000000,38.39,39.29,38.21,38.8,1016824,0
+NVT.US,D,20230125,000000,38.48,38.96,38.16,38.76,638244,0
+NVT.US,D,20230126,000000,39.1,39.31,38.69,38.98,689712,0
+NVT.US,D,20230127,000000,38.93,39.51,38.88,39.02,518556,0
+NVT.US,D,20230130,000000,38.76,39.38,38.76,38.99,661819,0
+NVT.US,D,20230131,000000,39.26,39.79,38.95,39.75,1001381,0
+NVT.US,D,20230201,000000,39.62,39.94,39.15,39.74,1007168,0
+NVT.US,D,20230202,000000,39.88,39.92,39.15,39.37,1453572,0
+NVT.US,D,20230203,000000,39.11,40.4,39,40.25,1048648,0
+NVT.US,D,20230206,000000,39.89,40.69,39.84,40.44,1617282,0
+NVT.US,D,20230207,000000,42.59,43.53,41.35,43.44,3673277,0
+NVT.US,D,20230208,000000,44.1,44.78,43.44,44.69,1792778,0
+NVT.US,D,20230209,000000,44.8,45.02,44.41,44.62,1348732,0
+NVT.US,D,20230210,000000,44.71,45,44.295,44.57,1360181,0
+NVT.US,D,20230213,000000,44.57,45.48,44.31,45.35,1263738,0
+NVT.US,D,20230214,000000,45.27,45.81,45.05,45.59,1095852,0
+NVT.US,D,20230215,000000,45.19,46.07,45.1,45.67,988073,0
+NVT.US,D,20230216,000000,45.16,46.24,45.011,45.81,1296191,0
+NVT.US,D,20230217,000000,45.75,46.425,45.53,46.28,1317539,0
+NVT.US,D,20230221,000000,45.77,46.19,45.08,45.45,912937,0
+NVT.US,D,20230222,000000,45.55,46.08,45.32,45.43,1075987,0
+NVT.US,D,20230223,000000,45.63,46.18,45.42,45.98,1353117,0
+NVT.US,D,20230224,000000,45.58,46.09,45.15,45.85,936189,0
+NVT.US,D,20230227,000000,46.13,46.41,45.43,45.61,1348095,0
+NVT.US,D,20230228,000000,45.61,46.14,45.61,45.84,1230778,0
+NVT.US,D,20230301,000000,45.86,46.4163,45.73,46.15,838496,0
+NVT.US,D,20230302,000000,45.86,46.13,45.395,46.13,1265325,0
+NVT.US,D,20230303,000000,46.31,46.36,45.82,46.27,833895,0
+NVT.US,D,20230306,000000,46.18,46.56,45.85,46.04,1040421,0
+NVT.US,D,20230307,000000,46.14,46.58,45.7803,46.07,1460332,0
+NVT.US,D,20230308,000000,46.33,46.66,45.97,46.11,631602,0
+NVT.US,D,20230309,000000,46.37,46.38,44.9,44.94,997885,0
+NVT.US,D,20230310,000000,44.66,44.97,43.355,43.63,965725,0
+NVT.US,D,20230313,000000,42.92,43.16,42.125,42.42,946186,0
+NVT.US,D,20230314,000000,43.83,44.79,43.43,44.23,1779042,0
+NVT.US,D,20230315,000000,43.08,43.08,40.8,41.09,1685100,0
+NVT.US,D,20230316,000000,40.76,42.395,40.65,42.36,1173218,0
+NVT.US,D,20230317,000000,42.01,42.0613,40.94,41.15,1724541,0
+NVT.US,D,20230320,000000,41.69,42.16,41.14,41.94,912081,0
+NVT.US,D,20230321,000000,42.85,43.17,42.2,42.6,1093229,0
+NVT.US,D,20230322,000000,42.64,42.73,41.565,41.64,979235,0
+NVT.US,D,20230323,000000,41.79,42.33,40.78,41.06,613114,0
+NVT.US,D,20230324,000000,40.55,41.09,40,40.92,1116569,0
+NVT.US,D,20230327,000000,41.2,41.79,41.1,41.47,780725,0
+NVT.US,D,20230328,000000,41.51,41.87,41.26,41.57,552140,0
+NVT.US,D,20230329,000000,42.05,42.3,41.64,42.12,1128592,0
+NVT.US,D,20230330,000000,42.4,42.57,42.01,42.22,567678,0
+NVT.US,D,20230331,000000,42.49,42.97,42.24,42.94,751151,0
+NVT.US,D,20230403,000000,43.78,45.16,43.78,44.49,1634314,0
+NVT.US,D,20230404,000000,44.36,44.43,41.23,41.59,1296267,0
+NVT.US,D,20230405,000000,41.4,41.47,40.51,41.17,1797668,0
+NVT.US,D,20230406,000000,41.23,41.905,40.84,41.71,1743077,0
+NVT.US,D,20230410,000000,41.53,42.165,41.33,42.07,1728282,0
+NVT.US,D,20230411,000000,42.33,42.43,41.95,42.17,953405,0
+NVT.US,D,20230412,000000,42.58,42.94,42.32,42.9,815864,0
+NVT.US,D,20230413,000000,42.99,43.08,41.865,42.74,1152090,0
+NVT.US,D,20230414,000000,42.89,43.23,42.27,42.82,861216,0
+NVT.US,D,20230417,000000,42.79,43.24,42.57,42.93,761021,0
+NVT.US,D,20230418,000000,43.05,43.39,42.645,42.77,699443,0
+NVT.US,D,20230419,000000,44.38,44.51,43.66,44.04,1363663,0
+NVT.US,D,20230420,000000,43.75,44.28,43.53,43.74,711700,0
+NVT.US,D,20230421,000000,43.62,43.86,43.28,43.58,579787,0
+NVT.US,D,20230424,000000,43.56,43.84,43.39,43.81,668894,0
+NVT.US,D,20230425,000000,43.31,43.98,43.31,43.5,1002650,0
+NVT.US,D,20230426,000000,43.18,43.32,42.6,42.63,725364,0
+NVT.US,D,20230427,000000,42.69,43.9,42.69,43.8,1468689,0
+NVT.US,D,20230428,000000,41.98,42.525,40.1894,41.93,2295379,0
+NVT.US,D,20230501,000000,42.36,42.88,41.65,42.66,1496028,0
+NVT.US,D,20230502,000000,42.64,42.795,41.91,42.6,893384,0
+NVT.US,D,20230503,000000,42.86,43.355,42.43,42.44,923729,0
+NVT.US,D,20230504,000000,41.92,41.92,40.565,40.82,1421460,0
+NVT.US,D,20230505,000000,41.43,42.22,41.38,41.74,872875,0
+NVT.US,D,20230508,000000,41.92,42.06,41.09,41.42,816527,0
+NVT.US,D,20230509,000000,41.33,41.8,41.01,41.7,808297,0
+NVT.US,D,20230510,000000,42.12,42.25,41.095,41.64,651328,0
+NVT.US,D,20230511,000000,41.38,41.6,41.03,41.25,603245,0
+NVT.US,D,20230512,000000,41.59,41.84,40.91,41.25,592359,0
+NVT.US,D,20230515,000000,41.19,41.6,41.045,41.43,520115,0
+NVT.US,D,20230516,000000,41.17,41.33,40.221,40.48,641843,0
+NVT.US,D,20230517,000000,40.89,41.44,40.64,41.3,606647,0
+NVT.US,D,20230518,000000,41.19,42.54,40.925,42.42,799426,0
+NVT.US,D,20230519,000000,42.83,42.94,41.89,42.28,1022381,0
+NVT.US,D,20230522,000000,42.87,44,42.49,43.02,854366,0
+NVT.US,D,20230523,000000,42.35,42.395,41.37,41.72,973039,0
+NVT.US,D,20230524,000000,41.24,41.24,40.44,40.96,769642,0
+NVT.US,D,20230525,000000,42.14,43.63,42,43.58,1746316,0
+NVT.US,D,20230526,000000,43.66,44.99,43.58,44.73,1342508,0
+NVT.US,D,20230530,000000,45.17,45.3299,44.5,44.8,947424,0
+NVT.US,D,20230531,000000,45.04,45.4,43.29,43.38,1024566,0
+NVT.US,D,20230601,000000,43.63,44.27,43.21,44.26,1073192,0
+NVT.US,D,20230602,000000,44.75,46.45,44.75,46.13,1182489,0
+NVT.US,D,20230605,000000,45.73,45.73,44.85,45.31,599159,0
+NVT.US,D,20230606,000000,45.38,46.26,45.06,46.04,515219,0
+NVT.US,D,20230607,000000,46.28,47.635,46.07,47.6,1074985,0
+NVT.US,D,20230608,000000,47.38,47.8894,47.15,47.66,651563,0
+NVT.US,D,20230609,000000,47.82,47.82,46.89,47.45,817819,0
+NVT.US,D,20230612,000000,47.57,48.41,47.145,48.32,697936,0
+NVT.US,D,20230613,000000,48.25,48.85,48.06,48.33,1122781,0
+NVT.US,D,20230614,000000,48.3,48.52,47.34,47.98,946185,0
+NVT.US,D,20230615,000000,47.7,48.4,47.56,48.3,903216,0
+NVT.US,D,20230616,000000,48.43,48.59,47.58,47.64,1581045,0
+NVT.US,D,20230620,000000,47.2,47.88,46.7,47.72,1337751,0
+NVT.US,D,20230621,000000,47.61,48.37,47.39,47.88,949997,0
+NVT.US,D,20230622,000000,47.82,48.06,47.325,47.85,772262,0
+NVT.US,D,20230623,000000,47.3,48.45,47.16,48.19,1656407,0
+NVT.US,D,20230626,000000,48.3,50.025,48.24,49.77,1726456,0
+NVT.US,D,20230627,000000,49.55,50.99,49.55,50.78,1674643,0
+NVT.US,D,20230628,000000,50.58,50.93,50.34,50.77,1485308,0
+NVT.US,D,20230629,000000,50.77,51.09,50.45,50.92,834616,0
+NVT.US,D,20230630,000000,51.57,51.94,51.01,51.67,939309,0
+NVT.US,D,20230703,000000,51.5,51.62,51.11,51.39,407383,0
+NVT.US,D,20230705,000000,50.85,50.95,50.37,50.4,1104335,0
+NVT.US,D,20230706,000000,50.02,50.33,49.26,49.61,1496571,0
+NVT.US,D,20230707,000000,49.45,51.18,49.45,50.6,1183187,0
+NVT.US,D,20230710,000000,50.56,51.87,50.2,51.82,1058626,0
+NVT.US,D,20230711,000000,51.97,52.385,51.61,51.88,1269283,0
+NVT.US,D,20230712,000000,52.28,52.91,51.86,52.19,1264585,0
+NVT.US,D,20230713,000000,52.48,53.15,52.16,53.1,1117304,0
+NVT.US,D,20230714,000000,53.14,53.31,52.64,53.11,1473852,0
+NVT.US,D,20230717,000000,53.09,54.06,52.91,53.88,1405320,0
+NVT.US,D,20230718,000000,53.77,55.61,53.64,55.52,1868845,0
+NVT.US,D,20230719,000000,55.13,55.299,54.16,54.58,1364375,0
+NVT.US,D,20230720,000000,54.69,54.81,53.79,53.81,1558350,0
+NVT.US,D,20230721,000000,53.98,54.36,53.36,53.36,1128840,0
+NVT.US,D,20230724,000000,53.32,53.77,52.95,53.14,836749,0
+NVT.US,D,20230725,000000,52.82,53.41,52.67,52.86,1335589,0
+NVT.US,D,20230726,000000,52.77,52.91,51.2,52.23,2636470,0
+NVT.US,D,20230727,000000,54.49,54.56,52.08,52.33,2091092,0
+NVT.US,D,20230728,000000,53.29,55.23,52.7127,53.21,2297333,0
+NVT.US,D,20230731,000000,53.81,53.99,51.9,52.88,1875229,0
+NVT.US,D,20230801,000000,52.45,54.89,52.25,54.66,2385084,0
+NVT.US,D,20230802,000000,54.42,56.34,54.375,56.15,3191620,0
+NVT.US,D,20230803,000000,55.6,55.834,54.575,55.13,2169603,0
+NVT.US,D,20230804,000000,55.29,55.65,54.32,54.36,1389577,0
+NVT.US,D,20230807,000000,54.25,55.37,54.05,55.31,1857975,0
+NVT.US,D,20230808,000000,54.99,55.52,54.52,55.2,1084666,0
+NVT.US,D,20230809,000000,55.33,55.33,54.24,54.32,1510639,0
+NVT.US,D,20230810,000000,54.4,55.14,53.13,53.33,1148838,0
+NVT.US,D,20230811,000000,53.4,54.255,52.971,53.71,966487,0
+NVT.US,D,20230814,000000,53.35,54.32,53.11,54.05,715618,0
+NVT.US,D,20230815,000000,53.73,53.845,53.36,53.4,669661,0
+NVT.US,D,20230816,000000,53.22,53.52,52.225,52.27,805600,0
+NVT.US,D,20230817,000000,52.5,52.835,51.4301,51.5,765022,0
+NVT.US,D,20230818,000000,51.2,51.8,51,51.48,719284,0
+NVT.US,D,20230821,000000,51.76,52.36,51.38,52.16,895972,0
+NVT.US,D,20230822,000000,52.36,52.365,51.4,51.68,748791,0
+NVT.US,D,20230823,000000,52.05,53.13,51.67,52.94,528926,0
+NVT.US,D,20230824,000000,53.32,54.38,52.77,52.8,972283,0
+NVT.US,D,20230825,000000,53,53.55,52.395,53.16,525669,0
+NVT.US,D,20230828,000000,53.14,54.315,53.05,53.96,539427,0
+NVT.US,D,20230829,000000,53.69,54.98,53.6463,54.92,728973,0
+NVT.US,D,20230830,000000,55.06,55.39,54.6,55.34,746250,0
+NVT.US,D,20230831,000000,55.44,56.87,55.415,56.54,1382185,0
+NVT.US,D,20230901,000000,56.85,57.485,56.38,57.36,1393968,0
+NVT.US,D,20230905,000000,56.8,57.13,55.305,55.4,1136455,0
+NVT.US,D,20230906,000000,55.44,56.13,55.13,55.85,869413,0
+NVT.US,D,20230907,000000,55.5,57.45,55.2616,57.21,1720569,0
+NVT.US,D,20230908,000000,57.09,58.8,56.97,57.54,2140454,0
+NVT.US,D,20230911,000000,57.54,58.36,57.375,58.21,1395096,0
+NVT.US,D,20230912,000000,58.06,58.98,57.213,57.25,2395487,0
+NVT.US,D,20230913,000000,57.39,57.855,54.76,56.03,2764205,0
+NVT.US,D,20230914,000000,56.15,56.77,55.42,56.73,1972954,0
+NVT.US,D,20230915,000000,56.2,56.23,54.9,55.57,3541225,0
+NVT.US,D,20230918,000000,55.5,56.8,55.18,56.34,1449904,0
+NVT.US,D,20230919,000000,56.1,56.34,54.7025,55.46,909364,0
+NVT.US,D,20230920,000000,55.91,56.56,54.765,54.85,1048159,0
+NVT.US,D,20230921,000000,54.55,54.615,53.23,53.4,1736111,0
+NVT.US,D,20230922,000000,53.47,54.2,53.35,53.52,920045,0
+NVT.US,D,20230925,000000,53.47,54.54,53.47,54.11,1170485,0
+NVT.US,D,20230926,000000,53.17,53.43,52.19,52.43,1832774,0
+NVT.US,D,20230927,000000,52.87,53.55,52.66,53.15,1707308,0
+NVT.US,D,20230928,000000,53.12,54.59,53.085,53.87,1254518,0
+NVT.US,D,20230929,000000,54.21,54.25,52.9,52.99,1051732,0
+NVT.US,D,20231002,000000,52.82,53.26,51.87,52.02,973836,0
+NVT.US,D,20231003,000000,52.17,52.595,51.35,51.68,1184770,0
+NVT.US,D,20231004,000000,51.63,52.2,50.75,52.07,1260553,0
+NVT.US,D,20231005,000000,52.03,52.13,51.08,51.44,1068394,0
+NVT.US,D,20231006,000000,51.42,53.4,51.2523,53.24,1411340,0
+NVT.US,D,20231009,000000,53.12,53.339,52.41,53.26,580352,0
+NVT.US,D,20231010,000000,53.37,53.86,52.935,53.08,1241631,0
+NVT.US,D,20231011,000000,53.09,54.41,53.09,54.39,1160846,0
+NVT.US,D,20231012,000000,54.57,55.105,53.8066,54.18,940460,0
+NVT.US,D,20231013,000000,54,54.15,50.405,50.69,2913930,0
+NVT.US,D,20231016,000000,51.59,52.27,50.89,51.54,1558081,0
+NVT.US,D,20231017,000000,51.13,52.68,50.9824,52.2,1331949,0
+NVT.US,D,20231018,000000,50.97,51.1052,48.78,49.32,1914875,0
+NVT.US,D,20231019,000000,48.9,49.35,47.93,48.18,2042803,0
+NVT.US,D,20231020,000000,47.97,48.035,46.59,47.38,2311456,0
+NVT.US,D,20231023,000000,47.46,47.9534,47.05,47.43,1736437,0
+NVT.US,D,20231024,000000,47.94,48.09,47.21,47.48,1099796,0
+NVT.US,D,20231025,000000,48.5,48.73,46.65,46.7,1198718,0
+NVT.US,D,20231026,000000,46.87,47.54,46.52,46.82,1741220,0
+NVT.US,D,20231027,000000,47.1,47.89,45.605,45.88,2158627,0
+NVT.US,D,20231030,000000,47,48.25,46.63,47.72,2250284,0
+NVT.US,D,20231031,000000,47.32,48.38,47.08,48.13,1862548,0
+NVT.US,D,20231101,000000,48.22,49.63,48.13,49.36,2103904,0
+NVT.US,D,20231102,000000,50,50.34,49.05,49.44,963190,0
+NVT.US,D,20231103,000000,50.28,50.65,49.86,49.9,900206,0
+NVT.US,D,20231106,000000,49.97,50.05,49.085,49.78,960260,0
+NVT.US,D,20231107,000000,49.43,50.35,49.28,49.95,839904,0
+NVT.US,D,20231108,000000,50.03,50.83,49.9,50.39,961195,0
+NVT.US,D,20231109,000000,50.79,51.12,49.93,49.94,1422089,0
+NVT.US,D,20231110,000000,50.29,51.64,50.05,51.28,1479938,0
+NVT.US,D,20231113,000000,51.01,51.51,50.91,51.44,792177,0
+NVT.US,D,20231114,000000,52.54,53.8,52.505,53.2,1012855,0
+NVT.US,D,20231115,000000,53.28,53.8,53.055,53.19,1029887,0
+NVT.US,D,20231116,000000,53.19,53.88,52.5,52.63,1617778,0
+NVT.US,D,20231117,000000,52.82,53.2,52.63,53.17,976386,0
+NVT.US,D,20231120,000000,52.85,53.68,52.6904,53.6,1245053,0
+NVT.US,D,20231121,000000,53.33,53.7,53.24,53.6,1278143,0
+NVT.US,D,20231122,000000,53.92,54.66,53.92,54.31,906012,0
+NVT.US,D,20231124,000000,54.23,54.68,54.02,54.11,450475,0
+NVT.US,D,20231127,000000,54.185,54.62,53.76,54.31,977110,0
+NVT.US,D,20231128,000000,54.15,54.67,52.53,52.54,1419882,0
+NVT.US,D,20231129,000000,53.32,53.585,52.26,52.58,1095105,0
+NVT.US,D,20231130,000000,52.9,53.63,52.7,53.25,1072915,0
+NVT.US,D,20231201,000000,53.06,54.35,53.06,54.16,745409,0
+NVT.US,D,20231204,000000,53.69,54.675,53.49,54.55,799987,0
+NVT.US,D,20231205,000000,54.24,54.71,53.81,53.98,798286,0
+NVT.US,D,20231206,000000,54.3,55.35,53.975,54.06,533840,0
+NVT.US,D,20231207,000000,54.07,54.56,53.96,54.4,510459,0
+NVT.US,D,20231208,000000,54.43,55.655,54.43,55.44,871047,0
+NVT.US,D,20231211,000000,55.75,56.865,55.73,56.56,800255,0
+NVT.US,D,20231212,000000,57,57.65,56.79,57.31,864923,0
+NVT.US,D,20231213,000000,57.38,57.545,55.98,56.61,1386544,0
+NVT.US,D,20231214,000000,57.28,59.4,57.235,59.22,1523536,0
+NVT.US,D,20231215,000000,58.91,59.47,58.49,58.83,1879839,0
+NVT.US,D,20231218,000000,58.83,58.83,57.79,58.28,1456402,0
+NVT.US,D,20231219,000000,58.45,58.83,58.215,58.69,819331,0
+NVT.US,D,20231220,000000,58.71,59.1,57.69,57.72,811579,0
+NVT.US,D,20231221,000000,58.15,58.45,57.7,58.32,1345903,0
+NVT.US,D,20231222,000000,58.72,59.09,58.46,59.03,668076,0
+NVT.US,D,20231226,000000,59.04,59.37,58.89,58.99,930630,0
+NVT.US,D,20231227,000000,59.22,59.58,58.7,58.86,722576,0
+NVT.US,D,20231228,000000,58.52,59.455,58.52,59.29,860493,0
+NVT.US,D,20231229,000000,59.54,59.565,58.78,59.09,914332,0
+NVT.US,D,20240102,000000,58.61,58.92,57.8,58.13,1064774,0
+NVT.US,D,20240103,000000,57.57,57.57,55.86,56.08,1476730,0
+NVT.US,D,20240104,000000,56.44,56.79,56.17,56.28,782350,0
+NVT.US,D,20240105,000000,56.09,56.55,55.82,56.36,798543,0
+NVT.US,D,20240108,000000,56.71,57.45,56.09,57.43,678486,0
+NVT.US,D,20240109,000000,56.66,57.22,56.145,56.96,1287300,0
+NVT.US,D,20240110,000000,56.98,57.145,56.07,56.51,1246497,0
+NVT.US,D,20240111,000000,56.43,56.67,55.53,56.58,728670,0
+NVT.US,D,20240112,000000,56.5,56.93,55.68,56.26,599024,0
+NVT.US,D,20240116,000000,55.58,56.27,55.19,56.26,660172,0
+NVT.US,D,20240117,000000,55.46,56.17,55.46,55.78,651446,0
+NVT.US,D,20240118,000000,56.07,56.39,55.62,56.28,482301,0
+NVT.US,D,20240119,000000,56.52,58.04,56,58.04,1002713,0
+NVT.US,D,20240122,000000,58.68,59.04,58.13,58.5,836563,0
+NVT.US,D,20240123,000000,58.52,58.73,57.545,57.93,696565,0
+NVT.US,D,20240124,000000,58.58,58.99,57.825,57.86,882203,0
+NVT.US,D,20240125,000000,58.48,58.89,58.05,58.38,836950,0
+NVT.US,D,20240126,000000,58.69,59.69,58.38,58.87,1042484,0
+NVT.US,D,20240129,000000,58.61,59.75,58.61,59.73,640189,0
+NVT.US,D,20240130,000000,59.68,61.73,59.68,61.44,1588885,0
+NVT.US,D,20240131,000000,61.17,61.46,60.01,60.04,1058296,0
+NVT.US,D,20240201,000000,60.58,62.68,60.58,62.5,1651331,0
+NVT.US,D,20240202,000000,62.32,63.945,62.32,63.43,2034393,0
+NVT.US,D,20240205,000000,62.83,63.83,62.26,63.01,2433971,0
+NVT.US,D,20240206,000000,63.44,66.09,60.29,61.82,3949216,0
+NVT.US,D,20240207,000000,62.58,64.53,61.89,63.97,1903143,0
+NVT.US,D,20240208,000000,64.08,64.88,63.72,64.29,1840770,0
+NVT.US,D,20240209,000000,64.13,64.71,63.54,64.05,1360553,0
+NVT.US,D,20240212,000000,63.94,64.36,63.37,63.79,801370,0
+NVT.US,D,20240213,000000,62.01,62.76,61.23,62.21,1627091,0
+NVT.US,D,20240214,000000,62.73,63.49,62.28,63.38,1235393,0
+NVT.US,D,20240215,000000,64,64,62.47,63.25,1493625,0
+NVT.US,D,20240216,000000,63.39,64.77,63.08,63.57,1309147,0
+NVT.US,D,20240220,000000,62.93,63.47,62.24,62.71,918007,0
+NVT.US,D,20240221,000000,62.32,63.23,62.11,63.2,1030923,0
+NVT.US,D,20240222,000000,64.53,66.585,64.53,65.63,1582615,0
+NVT.US,D,20240223,000000,65.83,66.47,65.43,66.17,1038804,0
+NVT.US,D,20240226,000000,66.17,66.41,65.82,66.12,707283,0
+NVT.US,D,20240227,000000,66.81,66.95,65.96,66.24,1244995,0
+NVT.US,D,20240228,000000,66.1,66.64,65.8,66.14,675288,0
+NVT.US,D,20240229,000000,66.13,67.77,66.1,67.32,1674227,0
+NVT.US,D,20240301,000000,67.32,69.4,67.32,68.74,1851394,0
+NVT.US,D,20240304,000000,69,70.13,68.9525,69.43,1611884,0
+NVT.US,D,20240305,000000,68.78,69.09,67.87,68.29,1470077,0
+NVT.US,D,20240306,000000,69.14,69.98,68.7,69.33,853931,0
+NVT.US,D,20240307,000000,69.65,70.24,69.44,69.8,827520,0
+NVT.US,D,20240308,000000,69.93,70.29,68.31,68.58,1235811,0
+NVT.US,D,20240311,000000,68.33,68.85,67.505,68.31,1292900,0
+NVT.US,D,20240312,000000,68.34,69.98,68.095,69.89,928305,0
+NVT.US,D,20240313,000000,69.96,70.99,69.77,70.75,1134157,0
+NVT.US,D,20240314,000000,71.05,71.41,69.71,70.28,1146771,0
+NVT.US,D,20240315,000000,69.8,70.8,69.8,69.96,1871348,0
+NVT.US,D,20240318,000000,70.54,71.294,70.2,70.64,1305349,0
+NVT.US,D,20240319,000000,70.16,71.68,70.02,71.39,1378145,0
+NVT.US,D,20240320,000000,71.58,73.05,71.5,72.78,1189316,0
+NVT.US,D,20240321,000000,73.29,74.35,73.21,73.65,1369213,0
+NVT.US,D,20240322,000000,73.65,74.238,73.43,73.68,1126614,0
+NVT.US,D,20240325,000000,73.5,74.371,73.355,74.03,951497,0
+NVT.US,D,20240326,000000,74.03,75.29,73.89,74.93,1626309,0
+NVT.US,D,20240327,000000,75.38,75.94,74.08,75.41,1182472,0
+NVT.US,D,20240328,000000,75.54,76.29,74.68,75.4,1666112,0
+NVT.US,D,20240401,000000,75.71,75.71,74.71,75.16,1030177,0
+NVT.US,D,20240402,000000,74.79,75.38,74.481,75.2,844123,0
+NVT.US,D,20240403,000000,75.06,76.84,75.06,76.57,906101,0
+NVT.US,D,20240404,000000,77.11,77.8382,75.38,75.55,1132457,0
+NVT.US,D,20240405,000000,76.04,78.34,76,78.13,964755,0
+NVT.US,D,20240408,000000,78.43,78.75,77.5,78.07,988288,0
+NVT.US,D,20240409,000000,78.72,78.98,74.71,75,2178862,0
+NVT.US,D,20240410,000000,73.25,75.6557,72.279,74.43,1552951,0
+NVT.US,D,20240411,000000,74.73,75.4,74.08,74.9,1117817,0
+NVT.US,D,20240412,000000,73.95,74.95,73.58,74.17,824013,0
+NVT.US,D,20240415,000000,75.5,75.78,73.655,74.23,1311869,0
+NVT.US,D,20240416,000000,73.8,73.9,72.54,73.15,1333596,0
+NVT.US,D,20240417,000000,73.39,73.87,71.63,72.54,1245953,0
+NVT.US,D,20240418,000000,72.84,73.65,71.45,71.54,1662203,0
+NVT.US,D,20240419,000000,71.37,72.42,71.06,71.63,1868798,0
+NVT.US,D,20240422,000000,72.17,72.25,70.67,71.17,1858725,0
+NVT.US,D,20240423,000000,72.15,72.96,71.6375,72.52,1438043,0
+NVT.US,D,20240424,000000,76.19,76.4,72.66,73.72,1840668,0
+NVT.US,D,20240425,000000,72.21,74.99,72.17,74.44,1618265,0
+NVT.US,D,20240426,000000,74.53,75.76,74.53,75.69,1053277,0
+NVT.US,D,20240429,000000,75.7,76.04,74.72,75.28,1005010,0
+NVT.US,D,20240430,000000,75.04,76,72.05,72.07,2227374,0
+NVT.US,D,20240501,000000,71.97,72.87,70.805,71.07,1704807,0
+NVT.US,D,20240502,000000,71.69,72.035,69.38,71.9,2721046,0
+NVT.US,D,20240503,000000,74.63,76.5458,73.44,75.89,3015107,0
+NVT.US,D,20240506,000000,76.78,77.7541,75.53,76.4,2542828,0
+NVT.US,D,20240507,000000,76.05,77.75,76.05,77.61,1756877,0
+NVT.US,D,20240508,000000,78.07,80.03,77.73,79.93,2057401,0
+NVT.US,D,20240509,000000,80.1,82.3,79.71,82.07,2701480,0
+NVT.US,D,20240510,000000,82.66,83.78,81.28,81.74,1569480,0
+NVT.US,D,20240513,000000,81.75,82,79.63,80.6,1286005,0
+NVT.US,D,20240514,000000,80.31,81.72,79.53,81.67,1285104,0
+NVT.US,D,20240515,000000,82.5,84.19,82.5,84.11,1423508,0
+NVT.US,D,20240516,000000,83.67,84.36,80.38,80.41,1645399,0
+NVT.US,D,20240517,000000,81.95,82.25,79.42,80.01,1627649,0
+NVT.US,D,20240520,000000,80.12,82.16,80.035,81.64,1071722,0
+NVT.US,D,20240521,000000,81.16,83.23,81,83.2,1414622,0
+NVT.US,D,20240522,000000,82.87,83.14,81.29,82.14,1232170,0
+NVT.US,D,20240523,000000,83.43,84.785,82.31,82.36,1358900,0
+NVT.US,D,20240524,000000,82.76,85.75,82.57,85.43,1585020,0
+NVT.US,D,20240528,000000,86.12,86.57,83.27,83.28,1357094,0
+NVT.US,D,20240529,000000,82.45,83.21,82.15,83,1264274,0
+NVT.US,D,20240530,000000,82.95,83.75,82.58,82.69,1367050,0
+NVT.US,D,20240531,000000,82.6,83.09,78.23,81.38,2566757,0
+NVT.US,D,20240603,000000,81.93,81.93,77.61,79.48,2161032,0
+NVT.US,D,20240604,000000,79.42,79.42,75.86,76.63,2629437,0
+NVT.US,D,20240605,000000,78.83,79.81,78.085,79.36,1426188,0
+NVT.US,D,20240606,000000,81.29,81.67,76.03,76.7,1880188,0
+NVT.US,D,20240607,000000,76.66,78.61,75.9,76.94,1509577,0
+NVT.US,D,20240610,000000,76.24,78.79,76.24,78.23,1041481,0
+NVT.US,D,20240611,000000,77.81,78.42,77.14,78.38,1056131,0
+NVT.US,D,20240612,000000,79.77,82.05,79.39,81.28,1493329,0
+NVT.US,D,20240613,000000,81.19,81.89,79.91,81.78,835933,0
+NVT.US,D,20240614,000000,80.33,81.148,76.71,78.55,1770353,0
+NVT.US,D,20240617,000000,78.42,79.22,77.04,78.42,1404666,0
+NVT.US,D,20240618,000000,78.18,80.0999,77.41,79.76,1371502,0
+NVT.US,D,20240620,000000,80,80.97,77.665,78.32,1358209,0
+NVT.US,D,20240621,000000,78.3,78.3,76.14,78.13,2243393,0
+NVT.US,D,20240624,000000,78.03,79.21,76.88,78.57,1259966,0
+NVT.US,D,20240625,000000,78.48,78.535,76.78,77.53,1589140,0
+NVT.US,D,20240626,000000,76.9,77.23,74.8,75.58,1880449,0
+NVT.US,D,20240627,000000,75.77,76.46,75.18,76.14,1289191,0
+NVT.US,D,20240628,000000,76.04,77.61,75.49,76.61,2117374,0
+NVT.US,D,20240701,000000,77.2,77.8,74.96,75.13,1189212,0
+NVT.US,D,20240702,000000,74.5,76.4,73.73,75.62,804910,0
+NVT.US,D,20240703,000000,75.91,77.74,75.85,77.32,662294,0
+NVT.US,D,20240705,000000,77.4,78.1,75.11,75.88,1249870,0
+NVT.US,D,20240708,000000,76.48,76.88,75.87,76.72,1206009,0
+NVT.US,D,20240709,000000,76.96,77.58,76.12,76.16,753800,0
+NVT.US,D,20240710,000000,76.75,78.94,76.38,78.28,1392891,0
+NVT.US,D,20240711,000000,78.81,79.73,78.07,78.75,1127692,0
+NVT.US,D,20240712,000000,79.5,80.35,78.17,78.24,1369122,0
+NVT.US,D,20240715,000000,78.12,79.1199,77.15,78.58,1399123,0
+NVT.US,D,20240716,000000,79.49,81.55,79.135,81.19,933679,0
+NVT.US,D,20240717,000000,79.28,79.765,74.56,74.65,1895401,0
+NVT.US,D,20240718,000000,75.27,77.06,73.85,74.38,2139582,0
+NVT.US,D,20240719,000000,74.57,75.36,73.8,74.73,1487904,0
+NVT.US,D,20240722,000000,75.95,77.78,75.5,77.46,1235073,0
+NVT.US,D,20240723,000000,77.23,78.77,76.8073,77.58,1194839,0
+NVT.US,D,20240724,000000,75.6,76.3,71.11,71.29,2990380,0
+NVT.US,D,20240725,000000,71.43,72.19,68.23,70.33,2765736,0
+NVT.US,D,20240726,000000,71.72,72.92,70.35,70.54,1993668,0
+NVT.US,D,20240729,000000,70.88,71.68,70.05,70.38,1888016,0
+NVT.US,D,20240730,000000,70.86,72.72,68.73,69.55,1639429,0
+NVT.US,D,20240731,000000,73.44,74.98,72.2,72.63,1867925,0
+NVT.US,D,20240801,000000,73.95,73.95,68.4,69.44,2574512,0
+NVT.US,D,20240802,000000,66.5,66.5,63.32,64.4,3202400,0
+NVT.US,D,20240805,000000,60.48,63.58,60.07,62.58,3988619,0
+NVT.US,D,20240806,000000,56.45,61.66,56.44,61,6171525,0
+NVT.US,D,20240807,000000,62.09,62.63,59.86,60.72,3409173,0
+NVT.US,D,20240808,000000,61.91,63.13,61.15,62.78,1649070,0
+NVT.US,D,20240809,000000,62.57,63.775,62.12,63.72,1677437,0
+NVT.US,D,20240812,000000,63.6,64.38,62.58,62.74,2455853,0
+NVT.US,D,20240813,000000,63.75,64.05,62.34,63.46,2123887,0
+NVT.US,D,20240814,000000,63.71,64.68,63.28,64.53,1617423,0
+NVT.US,D,20240815,000000,65.84,67.23,65.43,66.92,2349067,0
+NVT.US,D,20240816,000000,66.83,67.36,65.45,66.18,1607471,0
+NVT.US,D,20240819,000000,66.38,66.82,65.08,65.91,1113758,0
+NVT.US,D,20240820,000000,65.9,66.55,65.06,65.37,1524833,0
+NVT.US,D,20240821,000000,65.37,66.51,65.28,65.95,1912554,0
+NVT.US,D,20240822,000000,66.14,66.59,65.15,65.36,979356,0
+NVT.US,D,20240823,000000,65.88,67.74,65.46,67.45,1533182,0
+NVT.US,D,20240826,000000,67.67,67.89,66.04,66.09,1059533,0
+NVT.US,D,20240827,000000,65.61,66.85,65.11,66.31,1323928,0
+NVT.US,D,20240828,000000,66.21,66.64,65.18,65.31,1758730,0
+NVT.US,D,20240829,000000,66.17,67.66,65.8,66.58,2312998,0
+NVT.US,D,20240830,000000,67.04,68.01,66.59,67.96,1368428,0
+NVT.US,D,20240903,000000,67.31,67.69,63.135,63.36,1812576,0
+NVT.US,D,20240904,000000,63.47,64.17,62.52,62.85,1689302,0
+NVT.US,D,20240905,000000,62.64,62.84,61.6303,62.12,1945075,0
+NVT.US,D,20240906,000000,62.54,63.47,61.26,61.63,2273219,0
+NVT.US,D,20240909,000000,62.19,63.01,61.56,62.03,1734209,0
+NVT.US,D,20240910,000000,62.37,62.83,61.0003,62.19,1983558,0
+NVT.US,D,20240911,000000,62.27,64.27,61.14,63.89,1243161,0
+NVT.US,D,20240912,000000,63.91,65.42,63.24,64.55,1770935,0
+NVT.US,D,20240913,000000,65.28,66.61,64.58,65.83,1425131,0
+NVT.US,D,20240916,000000,65.77,66.6999,65.22,65.75,1155573,0
+NVT.US,D,20240917,000000,66,66.88,65.41,66.56,1380699,0
+NVT.US,D,20240918,000000,66.64,69.03,66.56,67,1442532,0
+NVT.US,D,20240919,000000,69.26,70.68,68.38,70.47,2516279,0
+NVT.US,D,20240920,000000,70.2,71.05,69.95,70.46,2697521,0
+NVT.US,D,20240923,000000,70.76,71.69,70.3,70.33,1433935,0
+NVT.US,D,20240924,000000,70.5,70.88,69.4438,69.55,1912989,0
+NVT.US,D,20240925,000000,69.99,70.71,69.32,69.66,1387896,0
+NVT.US,D,20240926,000000,70.79,71.46,69.95,70.8,1453995,0
+NVT.US,D,20240927,000000,71.49,71.7,70.42,70.92,1424641,0
+NVT.US,D,20240930,000000,70.54,70.54,69.27,70.26,1490007,0
+NVT.US,D,20241001,000000,70.25,70.57,68.42,68.81,1080078,0
+NVT.US,D,20241002,000000,68.41,69.475,67.98,68.12,937342,0
+NVT.US,D,20241003,000000,68.16,68.35,67.11,67.69,1132954,0
+NVT.US,D,20241004,000000,69.16,69.71,68.23,69.68,1436207,0
+NVT.US,D,20241007,000000,69.04,71.975,69.04,71.76,2738177,0
+NVT.US,D,20241008,000000,72,72.395,70.475,70.66,1549719,0
+NVT.US,D,20241009,000000,70.88,72.065,70.765,71.76,1445078,0
+NVT.US,D,20241010,000000,71.3,72.18,70.285,72.07,1586635,0
+NVT.US,D,20241011,000000,72.13,73.21,71.83,72.87,1796717,0
+NVT.US,D,20241014,000000,73.6,75.42,73.3,75.12,1722119,0
+NVT.US,D,20241015,000000,74.92,75.245,73.19,73.36,1460110,0
+NVT.US,D,20241016,000000,73.97,74.69,73.06,74.31,1262682,0
+NVT.US,D,20241017,000000,75.11,76.36,74.71,76.1,1763576,0
+NVT.US,D,20241018,000000,76.14,76.14,74.915,75.31,1090537,0
+NVT.US,D,20241021,000000,75.37,75.625,74.36,74.69,737385,0
+NVT.US,D,20241022,000000,73.6,74.05,72.92,73.43,943813,0
+NVT.US,D,20241023,000000,72.53,74.125,71.97,73.02,1035344,0
+NVT.US,D,20241024,000000,73.25,74.27,72.71,74.14,1385651,0
+NVT.US,D,20241025,000000,74.49,75.1999,73.13,73.34,1155170,0
+NVT.US,D,20241028,000000,74.03,75.345,73.64,74.83,1442971,0
+NVT.US,D,20241029,000000,73.93,74.89,72.9,74.59,1288817,0
+NVT.US,D,20241030,000000,73.88,75.13,73.3265,74.57,1737125,0
+NVT.US,D,20241031,000000,73.56,74.77,73.4693,74.57,3382099,0
+NVT.US,D,20241101,000000,71.91,74.5,66.28,68.28,6701147,0
+NVT.US,D,20241104,000000,68.44,69.73,68.185,68.79,3581327,0
+NVT.US,D,20241105,000000,68.6,70.45,68.42,69.76,2115587,0
+NVT.US,D,20241106,000000,73.94,77.27,72.43,77.07,2819280,0
+NVT.US,D,20241107,000000,77.3,78.85,76.67,77.79,3229803,0
+NVT.US,D,20241108,000000,77.56,77.73,75.94,76.95,1606595,0
+NVT.US,D,20241111,000000,78.06,78.195,76.76,77.13,993714,0
+NVT.US,D,20241112,000000,76.67,77.1499,75.29,75.97,1254334,0
+NVT.US,D,20241113,000000,76.135,77.04,76.03,76.59,1328631,0
+NVT.US,D,20241114,000000,76.77,77.38,73.92,73.95,1576424,0
+NVT.US,D,20241115,000000,74.13,74.37,72.41,72.82,2382461,0
+NVT.US,D,20241118,000000,73.01,73.62,72.584,73.39,2585233,0
+NVT.US,D,20241119,000000,72.76,76.88,72.4201,75.51,2040367,0
+NVT.US,D,20241120,000000,75.72,76.31,73.73,74.27,1561858,0
+NVT.US,D,20241121,000000,75.175,78.75,74.56,77.96,1924806,0
+NVT.US,D,20241122,000000,78.63,79.02,77.79,78.34,1663126,0
+NVT.US,D,20241125,000000,79.375,80.44,77.66,78.34,1792799,0
+NVT.US,D,20241126,000000,77.95,78.51,77.26,78.01,807354,0
+NVT.US,D,20241127,000000,78.356,78.84,76.221,76.54,1083246,0
+NVT.US,D,20241129,000000,77.325,79.44,77.325,78.31,812675,0
+NVT.US,D,20241202,000000,78.6,78.97,77.315,77.49,1418853,0
+NVT.US,D,20241203,000000,77.47,78.37,77.03,78.18,878603,0
+NVT.US,D,20241204,000000,78.67,81.2,78.2247,79.19,1517305,0
+NVT.US,D,20241205,000000,79.17,79.49,77.51,77.69,1061317,0
+NVT.US,D,20241206,000000,78.04,78.09,76.54,76.89,993149,0
+NVT.US,D,20241209,000000,77.2,77.245,74.49,75.07,1425199,0
+NVT.US,D,20241210,000000,75.61,75.63,73.73,74.44,1274876,0
+NVT.US,D,20241211,000000,75.4,76.01,74.01,75.32,1540031,0
+NVT.US,D,20241212,000000,75.17,76.05,74.91,75.59,1209924,0
+NVT.US,D,20241213,000000,75.6,76.48,73.97,75.03,1439354,0
+NVT.US,D,20241216,000000,74.92,76,74.62,75.63,1305086,0
+NVT.US,D,20241217,000000,75.1,75.1,71.92,72.62,2286615,0
+NVT.US,D,20241218,000000,73.25,73.29,68.96,69.29,1547082,0
+NVT.US,D,20241219,000000,70.29,70.66,69.02,69.61,1650955,0
+NVT.US,D,20241220,000000,68.75,71.17,68.44,69.55,3184734,0
+NVT.US,D,20241223,000000,69.545,69.65,68.8,69.37,977545,0
+NVT.US,D,20241224,000000,69.73,69.97,69.02,69.82,401404,0
+NVT.US,D,20241226,000000,69.675,70.12,69.21,69.61,971495,0
+NVT.US,D,20241227,000000,69.19,69.7,68.1,69.03,913029,0
+NVT.US,D,20241230,000000,68,68.65,67.32,68.37,892327,0
+NVT.US,D,20241231,000000,68.5268,68.83,67.97,68.16,677686,0
+NVT.US,D,20250102,000000,69.15,70.1,68.38,68.46,872950,0
+NVT.US,D,20250103,000000,68.915,70.78,68.915,70.65,1046689,0
+NVT.US,D,20250106,000000,71.58,73.17,71.13,71.33,1618131,0
+NVT.US,D,20250107,000000,71.565,71.61,68.79,70.4,1225195,0
+NVT.US,D,20250108,000000,69.58,70.02,68.22,69.85,1217460,0
+NVT.US,D,20250110,000000,68.81,69.4368,68.1,68.86,928520,0
+NVT.US,D,20250113,000000,67.42,68.94,67.37,68.89,1065505,0
+NVT.US,D,20250114,000000,69.695,71.11,69.49,69.94,1523703,0
+NVT.US,D,20250115,000000,72.05,72.05,69.8,70.28,1834690,0
+NVT.US,D,20250116,000000,70.94,72.07,70.24,71.41,1224287,0
+NVT.US,D,20250117,000000,72.3,72.44,71.1,72.32,1307268,0
+NVT.US,D,20250121,000000,73.36,75.09,72.925,74.88,1446636,0
+NVT.US,D,20250122,000000,76.575,78.36,75.35,75.4,1665232,0
+NVT.US,D,20250123,000000,75.275,75.83,74.605,75.25,1481259,0
+NVT.US,D,20250124,000000,75.96,76.66,74.54,74.83,1743834,0
+NVT.US,D,20250127,000000,67.5,68.7099,62.09,63.22,6721011,0
+NVT.US,D,20250128,000000,64.5,65.44,61.115,63.16,4803630,0
+NVT.US,D,20250129,000000,63.97,64.69,63.32,63.94,4004063,0
+NVT.US,D,20250130,000000,64.35,66.52,64.35,66.06,2354326,0
+NVT.US,D,20250131,000000,66.355,66.375,64.39,65.09,1736538,0
+NVT.US,D,20250203,000000,62.23,63.92,61.71,63.27,2326577,0
+NVT.US,D,20250204,000000,63.6225,64.02,62.36,62.9,1811954,0
+NVT.US,D,20250205,000000,63.48,64.13,62.63,63.58,3239924,0
+NVT.US,D,20250206,000000,64.23,66.69,62.15,65.81,7152628,0
+NVT.US,D,20250207,000000,66.32,68,66.32,67.88,3600212,0
+NVT.US,D,20250210,000000,68.35,68.6,66.96,68.43,1732496,0
+NVT.US,D,20250211,000000,68.36,68.36,66.04,67.13,2071388,0
+NVT.US,D,20250212,000000,65.14,68.05,64.66,67.52,2689748,0
+NVT.US,D,20250213,000000,67.935,68.02,65.87,67.34,1865300,0
+NVT.US,D,20250214,000000,67.88,68.78,67.01,68.33,1800157,0
+NVT.US,D,20250218,000000,69.33,69.98,68.5,68.84,2274285,0
+NVT.US,D,20250219,000000,68.25,68.51,67.05,67.73,1761536,0
+NVT.US,D,20250220,000000,67.4,67.96,65.59,66.49,1541747,0
+NVT.US,D,20250221,000000,66.52,66.83,62,62.62,2792473,0
+NVT.US,D,20250224,000000,62.37,62.6,60.41,60.49,2650562,0
+NVT.US,D,20250225,000000,59.7,61.29,59.07,60.32,2046575,0
+NVT.US,D,20250226,000000,61.97,62.67,61.12,61.2,2111754,0
+NVT.US,D,20250227,000000,62.08,62.24,59.755,59.93,1577854,0
+NVT.US,D,20250228,000000,59.775,60.39,58.56,60.34,1646533,0
+NVT.US,D,20250303,000000,61.14,61.5,55.69,56.35,2347938,0
+NVT.US,D,20250304,000000,54.87,56.34,53.3,55.11,2354264,0
+NVT.US,D,20250305,000000,55.66,56.095,54.56,55.96,2543273,0
+NVT.US,D,20250306,000000,54.13,56.39,53.2835,55.54,3192118,0
+NVT.US,D,20250307,000000,55.275,55.78,52.78,55.07,3507061,0
+NVT.US,D,20250310,000000,53.765,54.15,51.99,53.55,4089538,0
+NVT.US,D,20250311,000000,52.98,55.13,52.84,54.7,2461291,0
+NVT.US,D,20250312,000000,55.74,56.92,55.245,55.6,2518210,0
+NVT.US,D,20250313,000000,54.905,55.4362,53.27,54.19,2474787,0
+NVT.US,D,20250314,000000,54.84,56.98,54.84,56.68,2664834,0
+NVT.US,D,20250317,000000,56.69,57.6,56.41,56.7,1559160,0
+NVT.US,D,20250318,000000,56.2,56.53,55.305,55.5,1555816,0
+NVT.US,D,20250319,000000,55.4793,57.53,55.445,56.86,2181689,0
+NVT.US,D,20250320,000000,56.17,57.51,55.96,56.86,1712105,0
+NVT.US,D,20250321,000000,56,57.49,55.55,57.13,3766829,0
+NVT.US,D,20250324,000000,58.275,59.45,57.87,58.59,1447595,0
+NVT.US,D,20250325,000000,58.86,59.34,57.86,58.45,1678088,0
+NVT.US,D,20250326,000000,57.97,58.175,55.57,55.81,2563062,0
+NVT.US,D,20250327,000000,55.1,55.35,53.96,54.59,2380505,0
+NVT.US,D,20250328,000000,54.16,54.46,52.27,52.91,2427624,0
+NVT.US,D,20250331,000000,51.51,52.559,50.14,52.42,1995133,0
+NVT.US,D,20250401,000000,51.61,53.445,51.18,53.22,1887608,0
+NVT.US,D,20250402,000000,51.86,55.06,51.76,54.93,1739014,0
+NVT.US,D,20250403,000000,50.99,51.81,47.85,48.32,3197565,0
+NVT.US,D,20250404,000000,45.82,45.98,41.895,45.24,5400278,0
+NVT.US,D,20250407,000000,43.07,48.15,41.705,46.24,4169724,0
+NVT.US,D,20250408,000000,48.51,48.89,44.29,45.2,2696598,0
+NVT.US,D,20250409,000000,44.735,52.19,44.56,51.87,3262230,0
+NVT.US,D,20250410,000000,49.615,50.92,48.07,49.27,2246700,0
+NVT.US,D,20250411,000000,48.945,50.23,47.76,49.86,2799557,0
+NVT.US,D,20250414,000000,50.49,51.04,49.45,49.97,1956530,0
+NVT.US,D,20250415,000000,50.28,51.3564,50.06,50.52,1662987,0
+NVT.US,D,20250416,000000,49.625,50.74,48.78,49.59,1809537,0
+NVT.US,D,20250417,000000,50.195,50.46,49.21,49.84,1834997,0
+NVT.US,D,20250421,000000,49.35,49.35,47.86,48.33,1698317,0
+NVT.US,D,20250422,000000,49.13,50.59,49.01,50.25,1890070,0
+NVT.US,D,20250423,000000,53.68,55.28,52.06,52.25,2518263,0
+NVT.US,D,20250424,000000,52.99,54.93,52.596,54.65,1804740,0
+NVT.US,D,20250425,000000,54.4592,55.445,54.21,54.8,1859753,0
+NVT.US,D,20250428,000000,54.71,55.78,53.61,54.56,2570050,0
+NVT.US,D,20250429,000000,54,55.265,53.92,54.98,1729503,0
+NVT.US,D,20250430,000000,53.655,54.935,53.03,54.91,2713772,0
+NVT.US,D,20250501,000000,56.2,57.55,55.63,56.39,3368580,0
+NVT.US,D,20250502,000000,59.885,60.82,57.86,59.62,3383926,0
+NVT.US,D,20250505,000000,59.3,61.64,59.29,61.06,3330645,0
+NVT.US,D,20250506,000000,60.235,61.07,59.57,60.3,2659823,0
+NVT.US,D,20250507,000000,60.55,60.95,59.73,60.14,1712102,0
+NVT.US,D,20250508,000000,61.22,61.65,60.46,60.74,1661994,0
+NVT.US,D,20250509,000000,61.43,61.75,60.63,61.48,1660040,0
+NVT.US,D,20250512,000000,65.63,66.78,64.62,66.54,3534752,0
+NVT.US,D,20250513,000000,67.08,69.22,66.58,68.1,4026651,0
+NVT.US,D,20250514,000000,68.305,68.82,67.84,68.3,2324599,0
+NVT.US,D,20250515,000000,67.4,68.23,66.33,66.85,2656879,0
+NVT.US,D,20250516,000000,67.245,67.7,66.46,67.56,1626965,0
+NVT.US,D,20250519,000000,65.84,67.2,65.63,66.56,1245840,0
+NVT.US,D,20250520,000000,66.58,66.9,65.9469,66.11,1197554,0
+NVT.US,D,20250521,000000,65.45,65.7725,63.94,64.02,1529595,0
+NVT.US,D,20250522,000000,63.97,65.4,63.15,64.83,1556313,0
+NVT.US,D,20250523,000000,63.38,65.63,63.16,65.23,1257109,0
+NVT.US,D,20250527,000000,66.18,67.17,65.5,66.93,1592003,0
+NVT.US,D,20250528,000000,66.99,67.15,65.875,66.16,1233431,0
+NVT.US,D,20250529,000000,67.5,67.595,65.81,66.53,1144052,0
+NVT.US,D,20250530,000000,66.14,66.4,64.56,65.8,2849830,0
+NVT.US,D,20250602,000000,65.61,66.08,63.6,64.64,2322988,0
+NVT.US,D,20250603,000000,65.12,66.7,64.918,66.22,2034049,0
+NVT.US,D,20250604,000000,66.225,66.94,66.095,66.35,1070853,0
+NVT.US,D,20250605,000000,66.585,66.75,65.84,66.32,1249373,0
+NVT.US,D,20250606,000000,67.41,68.39,67.175,68.02,1473260,0
+NVT.US,D,20250609,000000,68.585,69.175,68.075,68.32,1834283,0
+NVT.US,D,20250610,000000,68.83,68.83,67.2101,67.96,1307473,0
+NVT.US,D,20250611,000000,68.35,69.68,67.865,68.6,1674391,0
+NVT.US,D,20250612,000000,67.63,70.25,67.4,69.76,2370608,0
+NVT.US,D,20250613,000000,68.28,69.445,67.79,68.13,1101568,0
+NVT.US,D,20250616,000000,69.175,70.8799,69.175,70.4,1775125,0
+NVT.US,D,20250617,000000,70.02,70.88,69.51,69.83,1609786,0
+NVT.US,D,20250618,000000,69.605,71.52,69.6,70.47,1269217,0
+NVT.US,D,20250620,000000,70.945,71.23,69.79,70.26,1629692,0
+NVT.US,D,20250623,000000,70.05,70.86,68.6,70.75,1385580,0
+NVT.US,D,20250624,000000,70.81,72.56,70.81,72.34,1535148,0
+NVT.US,D,20250625,000000,72.94,72.965,71.77,72,2294373,0
+NVT.US,D,20250626,000000,72.62,73.72,72.27,73.13,1474670,0
+NVT.US,D,20250627,000000,74.18,74.75,72.94,73.35,2046908,0
+NVT.US,D,20250630,000000,73.41,73.63,72.7,73.25,1276871,0
+NVT.US,D,20250701,000000,72.92,73.055,71.3,72.16,2391494,0
+NVT.US,D,20250702,000000,72.69,73.65,71.96,73.44,2332432,0
+NVT.US,D,20250703,000000,73.57,75.07,73.57,74.91,994032,0
+NVT.US,D,20250707,000000,74.7,75.1,73.67,74.51,1749111,0
+NVT.US,D,20250708,000000,74.695,75.2,73.93,74.2,2002666,0
+NVT.US,D,20250709,000000,75.58,75.58,74.05,75.2,1297786,0
+NVT.US,D,20250710,000000,75.19,75.605,68.9,74.67,6496486,0
+NVT.US,D,20250711,000000,74.015,75.015,73.4,74.87,1677199,0
+NVT.US,D,20250714,000000,74.86,75.32,74.02,74.97,1212746,0
+NVT.US,D,20250715,000000,75.99,76.96,74.13,74.55,1355643,0
+NVT.US,D,20250716,000000,74.755,74.755,72.94,74.48,1613295,0
+NVT.US,D,20250717,000000,74.93,77.495,74.76,77.23,2103680,0
+NVT.US,D,20250718,000000,77.48,77.7,75.485,75.91,1572887,0
+NVT.US,D,20250721,000000,76.255,76.38,74.79,74.96,1531548,0
+NVT.US,D,20250722,000000,74.88,75.25,73.05,74.63,1450367,0
+NVT.US,D,20250723,000000,75.805,77.57,75.805,76.63,1545243,0
+NVT.US,D,20250724,000000,76.67,77.91,76.23,77.09,1485799,0
+NVT.US,D,20250725,000000,77.6,78.85,77.09,78.53,1984987,0
+NVT.US,D,20250728,000000,79.54,79.54,78.08,79.07,1720750,0
+NVT.US,D,20250729,000000,79.57,80.32,78.6,79.72,2303701,0
+NVT.US,D,20250730,000000,79.8,80.75,78.03,78.72,2509574,0
+NVT.US,D,20250731,000000,78.96,80.65,78.11,78.42,3964556,0
+NVT.US,D,20250801,000000,88.455,89.91,84.99,89.88,6166397,0
+NVT.US,D,20250804,000000,90.56,91.5193,88.5,90.49,4317023,0
+NVT.US,D,20250805,000000,89.485,90.5,87.81,89.73,2777637,0
+NVT.US,D,20250806,000000,89.65,90.28,88.2008,90.24,1677296,0
+NVT.US,D,20250807,000000,91.54,91.55,88.17,89.1,2493720,0
+NVT.US,D,20250808,000000,89.525,89.98,88.48,88.68,2276703,0
+NVT.US,D,20250811,000000,88.52,89.695,88,88.76,1507216,0
+NVT.US,D,20250812,000000,89.425,92.02,89.425,91.84,1960844,0
+NVT.US,D,20250813,000000,92.505,92.75,89.0001,90.61,1899829,0
+NVT.US,D,20250814,000000,90.02,90.64,89.09,89.8,1429385,0
+NVT.US,D,20250815,000000,89.795,89.93,87.59,88.01,1408565,0
+NVT.US,D,20250818,000000,87.75,89.485,87.75,89.41,1289991,0
+NVT.US,D,20250819,000000,89.55,89.55,87.62,88.15,1519713,0
+NVT.US,D,20250820,000000,87.39,88.29,85.7201,88.04,2769267,0
+NVT.US,D,20250821,000000,87.63,88.89,87.288,88.02,1196112,0
+NVT.US,D,20250822,000000,88.87,91.52,87.75,90.08,1701248,0
+NVT.US,D,20250825,000000,89.725,90.99,89.32,89.4,1642053,0
+NVT.US,D,20250826,000000,89.495,91.095,89.45,90.84,1179527,0
+NVT.US,D,20250827,000000,90.365,91.87,90.3,91.11,1793014,0
+NVT.US,D,20250828,000000,91.75,92.95,91.49,92.58,1468722,0
+NVT.US,D,20250829,000000,92.485,92.5,89.62,90.39,1275732,0
+NVT.US,D,20250902,000000,88.75,89.565,87.16,89.48,1234195,0
+NVT.US,D,20250903,000000,89.55,89.84,88.52,89.49,1054858,0
+NVT.US,D,20250904,000000,90.05,92,89.34,91.93,2304429,0
+NVT.US,D,20250905,000000,92.88,93.32,89.9,92.8,1957091,0
+NVT.US,D,20250908,000000,92.75,93.2,92,92.58,1594731,0
+NVT.US,D,20250909,000000,92.3,92.49,89.98,91.44,1098407,0
+NVT.US,D,20250910,000000,93.75,96.62,93.75,94.98,2465822,0
+NVT.US,D,20250911,000000,95.53,96.575,95.01,95.71,1599441,0
+NVT.US,D,20250912,000000,95.72,96.15,94.74,94.78,1312099,0
+NVT.US,D,20250915,000000,95.22,97.52,95.2,96.35,1332681,0
+NVT.US,D,20250916,000000,96.45,97.12,94.55,96.2,1731094,0
+NVT.US,D,20250917,000000,96.065,97.2,94.79,96.46,2101615,0
+NVT.US,D,20250918,000000,98,99.445,96.95,98.65,1614096,0
+NVT.US,D,20250919,000000,98.96,99.27,97.48,98.99,3830377,0
+NVT.US,D,20250922,000000,99.395,101.06,98.3,100.25,1975250,0
+NVT.US,D,20250923,000000,100.26,100.97,95.59,97.7,3148951,0
+NVT.US,D,20250924,000000,98.4,98.815,96.935,97.27,1249918,0
+NVT.US,D,20250925,000000,94.87,97.3,94.325,96.6,1868294,0
+NVT.US,D,20250926,000000,97.255,98.28,96.33,97,1080193,0
+NVT.US,D,20250929,000000,97.985,98.63,96.35,96.7,1030466,0
+NVT.US,D,20250930,000000,96.215,98.67,96.215,98.64,1605721,0
+NVT.US,D,20251001,000000,98.02,100.78,97.625,100.12,1649315,0
+NVT.US,D,20251002,000000,100.56,101.765,97.72,99.43,1438979,0
+NVT.US,D,20251003,000000,99.85,99.85,97.32,97.8,1282082,0
+NVT.US,D,20251006,000000,99.21,100.49,97.98,98,1793706,0
+NVT.US,D,20251007,000000,98.58,99.17,95.1001,96,1982626,0
+NVT.US,D,20251008,000000,96.35,98.94,95.9,98.72,2831493,0
+NVT.US,D,20251009,000000,98.77,99.315,97.63,97.73,2438175,0
+NVT.US,D,20251010,000000,98.38,100.2168,95.88,95.98,2176319,0
+NVT.US,D,20251013,000000,97.93,101.37,97.3828,99.5,1657481,0
+NVT.US,D,20251014,000000,97.63,101.1899,96.91,99.51,1195614,0
+NVT.US,D,20251015,000000,101.47,101.84,98.805,101.1,2336581,0
+NVT.US,D,20251016,000000,101.57,102.31,99.86,100.54,2275503,0
+NVT.US,D,20251017,000000,99.265,100.8201,98.335,99.33,2398180,0
+NVT.US,D,20251020,000000,99.95,100.68,99.06,100.23,2138716,0
+NVT.US,D,20251021,000000,99.74,100.5425,98.27,99.65,1782190,0
+NVT.US,D,20251022,000000,100.54,101.28,95.15,96.93,3397042,0
+NVT.US,D,20251023,000000,97.75,101.05,97.58,100.62,2292580,0
+NVT.US,D,20251024,000000,102.8,104.3,102.135,102.2,2563479,0
+NVT.US,D,20251027,000000,103.29,104.29,102.56,103.91,2237215,0
+NVT.US,D,20251028,000000,103.45,104.7,101.21,104.22,2234064,0
+NVT.US,D,20251029,000000,104.99,107.75,104.49,106.28,2391181,0
+NVT.US,D,20251030,000000,105.81,107.585,104.02,104.35,3149976,0
+NVT.US,D,20251031,000000,113,117.52,111.25,114.35,4498851,0
+NVT.US,D,20251103,000000,115.41,116,112.06,112.36,2842136,0
+NVT.US,D,20251104,000000,109.4572,112.38,108.5,109.62,2507180,0
+NVT.US,D,20251105,000000,110.43,113.48,109.34,112.5,2191092,0
+NVT.US,D,20251106,000000,112.72,113.04,108.87,109.97,1344882,0
+NVT.US,D,20251107,000000,108.0977,111.08,106.41,111.03,1745509,0
+NVT.US,D,20251110,000000,113.595,114.15,110.84,112.33,1826569,0
+NVT.US,D,20251111,000000,111.15,112.24,109.51,109.59,1556176,0
+NVT.US,D,20251112,000000,110.33,112.46,109.69,111.46,1698705,0
+NVT.US,D,20251113,000000,111,111.25,105.22,105.92,3349672,0
+NVT.US,D,20251114,000000,102.26,109.18,102,106.55,2045195,0
+NVT.US,D,20251117,000000,106.25,107.83,103.68,104.09,2165778,0
+NVT.US,D,20251118,000000,102.58,105.56,102.08,104.31,2323548,0
+NVT.US,D,20251119,000000,104.67,107.5,104.39,105.74,2105890,0
+NVT.US,D,20251120,000000,109.75,111.19,100.6001,101.52,4679553,0
+NVT.US,D,20251121,000000,102.105,102.105,96.55,100.55,4005664,0
+NVT.US,D,20251124,000000,101.255,104.58,100.75,104.1,2681516,0
+NVT.US,D,20251125,000000,103.69,105.47,100.74,104.93,2502072,0
+NVT.US,D,20251126,000000,105.6,107.7,105.4388,106.53,1614791,0
+NVT.US,D,20251128,000000,106.87,107.9,106.64,107.27,790889,0
+NVT.US,D,20251201,000000,105.905,106.54,104.6,105.67,1700243,0
+NVT.US,D,20251202,000000,106.75,107.31,104.98,105.36,2340521,0
+NVT.US,D,20251203,000000,104.705,105.07,102.251,104.97,1807314,0
+NVT.US,D,20251204,000000,105.17,108.89,104.5,108.27,1539948,0
+NVT.US,D,20251205,000000,108.09,108.66,106.73,107.72,1329521,0
+NVT.US,D,20251208,000000,107.91,109.6,107.025,107.11,2106525,0
+NVT.US,D,20251209,000000,107.05,108.37,105.46,107.42,2225345,0
+NVT.US,D,20251210,000000,107.46,109.6815,106.5,108.87,3080290,0
+NVT.US,D,20251211,000000,107.84,109.2985,104.93,109.15,1619788,0
+NVT.US,D,20251212,000000,108.51,108.51,100.07,101.71,3228948,0
+NVT.US,D,20251215,000000,103.49,103.8,102.02,102.61,2509056,0
+NVT.US,D,20251216,000000,102.535,103.78,100.79,102.41,1806147,0
+NVT.US,D,20251217,000000,102.245,102.71,93.22,94.99,5092171,0
+NVT.US,D,20251218,000000,97.63,100.405,96.5,98.28,4608713,0
+NVT.US,D,20251219,000000,99.125,102.05,98.82,101.54,3891034,0
+NVT.US,D,20251222,000000,103.44,103.44,101.4,102.79,1605189,0
+NVT.US,D,20251223,000000,102.11,104.6,102.11,103.97,1648604,0
+NVT.US,D,20251224,000000,103.53,104.43,103.1,103.97,558940,0
+NVT.US,D,20251226,000000,104.31,104.76,103.17,104.18,864333,0
+NVT.US,D,20251229,000000,103.7,104.45,102.21075,103.26,953687,0
+NVT.US,D,20251230,000000,103.52,103.655,102.7975,103.01,1008132,0
+NVT.US,D,20251231,000000,103.17,103.295,101.88,101.97,1153555,0
+NVT.US,D,20260102,000000,102.84,107.295,102.84,106.82,1515988,0
+NVT.US,D,20260105,000000,108.345,109.98,106.25,106.61,1435849,0
+NVT.US,D,20260106,000000,105.8,110.647,102.4,110.09,2968367,0
+NVT.US,D,20260107,000000,109.955,109.955,105.905,106.48,1789156,0
+NVT.US,D,20260108,000000,106.058,106.17,102,102.72,1913525,0
+NVT.US,D,20260109,000000,103.5,105.52,103.49,105.38,1724303,0
+NVT.US,D,20260112,000000,104.24,106.94,103.97,106.39,1557878,0
+NVT.US,D,20260113,000000,106.7,108.39,105.83,106.64,1675672,0
+NVT.US,D,20260114,000000,106.255,106.28,103.51,104.54,1718928,0
+NVT.US,D,20260115,000000,106.435,110.6799,106.435,107.98,2191760,0
+NVT.US,D,20260116,000000,108.835,113.14,108.835,112.5,3346223,0
+NVT.US,D,20260120,000000,110.5,111.9799,109,109.9,2283887,0
+NVT.US,D,20260121,000000,111,113.72,108.32,112.66,1673997,0
+NVT.US,D,20260122,000000,114.99,115.9499,111.02,111.57,1529588,0
+NVT.US,D,20260123,000000,111.01,111.7099,109.261,110.29,1208484,0
+NVT.US,D,20260126,000000,110,112.37,109.67,110.58,2065006,0
+NVT.US,D,20260127,000000,111.72,113.41,110.23,113.16,1275258,0
+NVT.US,D,20260128,000000,113,115.21,111.55,114.15,1619372,0
+NVT.US,D,20260129,000000,115.88,117,112.19,115.62,1948796,0
+NVT.US,D,20260130,000000,114.57,116.69,112.12,112.26,1825213,0
+NVT.US,D,20260202,000000,112.38,116.44,112.03,115.79,2570687,0
+NVT.US,D,20260203,000000,116.86,120.46,114.75,119.43,2989798,0
+NVT.US,D,20260204,000000,119.42,120.85,111.54,116.69,3356828,0
+NVT.US,D,20260205,000000,113.085,117.23,112.915,113.87,3752589,0
+NVT.US,D,20260206,000000,107.5233,113.74,105.01,112.64,4987024,0
+NVT.US,D,20260209,000000,114.1,118.28,113.3801,114.62,3500649,0
+NVT.US,D,20260210,000000,115.2,115.65,112,112.15,2663966,0
+NVT.US,D,20260211,000000,116.29,118.66,112.01,112.75,3930747,0
+NVT.US,D,20260212,000000,114.795,117.89,111.24,111.9,3403513,0
+NVT.US,D,20260213,000000,111,113.4,110.4166,113.25,1796868,0
+NVT.US,D,20260217,000000,112.83,116.59,112.01,115.22,2206682,0
+NVT.US,D,20260218,000000,117,119.6399,114.6,115.65,1946398,0
diff --git a/daily/us/nyse stocks/2/nwn.us.txt b/daily/us/nyse stocks/2/nwn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8c65eeaf566020862100c09c1a46b6b2e46c9f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/nwn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWN.US,D,20050225,000000,23.4618,23.8325,23.3617,23.8227,157236.51105649,0
+NWN.US,D,20050228,000000,23.8325,23.9787,23.5667,23.8874,144268.56189279,0
+NWN.US,D,20050301,000000,23.8874,24.0434,23.6246,23.9326,122923.80084695,0
+NWN.US,D,20050302,000000,24.0964,24.1415,23.7619,23.8325,82659.842955315,0
+NWN.US,D,20050303,000000,23.9257,24.1091,23.6864,23.9188,107059.24475078,0
+NWN.US,D,20050304,000000,23.9061,24.3327,23.9061,24.2474,116362.84850255,0
+NWN.US,D,20050307,000000,24.1229,24.3729,24.1229,24.2278,3811.1639259306,0
+NWN.US,D,20050308,000000,24.2278,24.2955,23.9326,23.9983,89064.800628589,0
+NWN.US,D,20050309,000000,23.9139,23.9983,23.6187,23.6187,116670.75955274,0
+NWN.US,D,20050310,000000,23.4746,23.6373,23.3421,23.4069,167150.83904358,0
+NWN.US,D,20050311,000000,23.4069,23.6972,23.3352,23.5393,114076.9658054,0
+NWN.US,D,20050314,000000,23.3971,23.8551,23.3971,23.7883,127646.4630473,0
+NWN.US,D,20050315,000000,23.9012,24.1611,23.6638,23.705,111482.15248505,0
+NWN.US,D,20050316,000000,23.604,23.7619,23.4746,23.4942,104468.50972248,0
+NWN.US,D,20050317,000000,23.4069,23.8149,23.4069,23.6295,85102.739896602,0
+NWN.US,D,20050318,000000,23.8404,23.8943,23.3902,23.8041,256211.56138011,0
+NWN.US,D,20050321,000000,23.9326,23.9326,23.604,23.7344,380.30073418194,0
+NWN.US,D,20050322,000000,23.8658,23.9649,23.4343,23.4412,166840.88884736,0
+NWN.US,D,20050323,000000,23.3421,23.3421,22.9939,22.9939,159069.70333547,0
+NWN.US,D,20050324,000000,22.9743,23.3843,22.9743,23.1666,79301.369447553,0
+NWN.US,D,20050328,000000,23.297,23.5393,23.2303,23.35,73050.367299377,0
+NWN.US,D,20050329,000000,23.246,23.656,22.9851,23.2539,273144.62999484,0
+NWN.US,D,20050330,000000,23.2303,23.5795,23.2303,23.5589,160592.94541822,0
+NWN.US,D,20050331,000000,23.5334,23.7148,23.4275,23.7148,168681.21813743,0
+NWN.US,D,20050401,000000,23.8041,23.9326,23.4873,23.5667,157082.55553139,0
+NWN.US,D,20050404,000000,23.5069,23.8099,23.3352,23.7619,126581.00924778,0
+NWN.US,D,20050405,000000,23.7482,23.9257,23.6432,23.6726,111939.94076828,0
+NWN.US,D,20050406,000000,23.5393,23.9483,23.501,23.5206,149610.10491257,0
+NWN.US,D,20050407,000000,23.5393,23.8551,23.4343,23.6501,83728.355473875,0
+NWN.US,D,20050408,000000,23.7687,23.8266,23.3294,23.3558,79760.177303805,0
+NWN.US,D,20050411,000000,23.35,23.3774,23.1724,23.2097,75644.16104672,0
+NWN.US,D,20050412,000000,23.0773,23.756,22.9939,23.756,106149.78562239,0
+NWN.US,D,20050413,000000,23.604,23.604,23.3078,23.4343,84336.020990155,0
+NWN.US,D,20050414,000000,23.4412,23.5334,23.0018,23.1224,168375.34623327,0
+NWN.US,D,20050415,000000,23.1342,23.3774,22.6683,22.8567,185598.99315695,0
+NWN.US,D,20050418,000000,23.4746,23.4746,22.531,23.0489,159831.32437685,0
+NWN.US,D,20050419,000000,23.1068,23.3136,22.9312,23.3136,101874.71597514,0
+NWN.US,D,20050420,000000,23.3136,23.3136,22.7125,22.938,236083.15093985,0
+NWN.US,D,20050421,000000,23.0489,23.2833,22.9763,23.0773,157546.46125271,0
+NWN.US,D,20050422,000000,23.0175,23.3136,22.8253,23.2794,348632.79637044,0
+NWN.US,D,20050425,000000,23.4412,23.501,23.0489,23.3843,228154.95118382,0
+NWN.US,D,20050426,000000,23.3078,23.5923,23.148,23.2381,250112.47561101,0
+NWN.US,D,20050427,000000,23.0607,23.4069,22.89,23.3216,237915.32364581,0
+NWN.US,D,20050428,000000,23.3294,23.3294,22.8193,22.8841,269178.4909708,0
+NWN.US,D,20050429,000000,23.0175,23.4746,22.7704,23.2794,275585.4877901,0
+NWN.US,D,20050502,000000,23.3421,23.4069,22.9763,23.2794,151897.00718273,0
+NWN.US,D,20050503,000000,23.2097,23.552,22.9743,23.092,172793.15610246,0
+NWN.US,D,20050504,000000,23.1146,23.6726,23.1146,23.604,185905.88463414,0
+NWN.US,D,20050505,000000,23.604,23.9649,23.604,23.705,191552.27998507,0
+NWN.US,D,20050506,000000,23.8551,23.9188,23.5795,23.5795,102030.71064626,0
+NWN.US,D,20050509,000000,23.5726,23.8658,23.5206,23.8658,101111.05578773,0
+NWN.US,D,20050510,000000,23.8658,23.9541,23.5393,23.6726,136649.29275997,0
+NWN.US,D,20050511,000000,23.6726,23.9983,23.3078,23.8658,87693.474924903,0
+NWN.US,D,20050512,000000,23.8658,24.0258,23.6726,23.6796,134509.20900381,0
+NWN.US,D,20050513,000000,23.7963,24.0797,23.3294,23.5069,303.83275814,0
+NWN.US,D,20050516,000000,23.5726,23.9983,23.5726,23.9139,764.67976041945,0
+NWN.US,D,20050517,000000,23.9139,24.066,23.6295,23.9611,76098.890610916,0
+NWN.US,D,20050518,000000,23.9835,24.5103,23.9257,24.5103,142139.69343978,0
+NWN.US,D,20050519,000000,24.5034,24.7319,24.1837,24.3259,175536.82708285,0
+NWN.US,D,20050520,000000,24.3209,24.3209,23.8806,23.9787,102790.29254161,0
+NWN.US,D,20050523,000000,23.9727,23.9983,23.7403,23.8404,244924.88811632,0
+NWN.US,D,20050524,000000,23.6912,23.7227,23.5334,23.604,204668.06723579,0
+NWN.US,D,20050525,000000,23.6119,23.7776,23.2666,23.6246,469573.52770536,0
+NWN.US,D,20050526,000000,23.7403,23.9326,23.5923,23.6638,317676.52052263,0
+NWN.US,D,20050527,000000,23.604,23.7227,23.3902,23.6726,195207.44923988,0
+NWN.US,D,20050531,000000,23.705,24.0708,23.5393,23.7344,178591.46783247,0
+NWN.US,D,20050601,000000,23.7687,24.0797,23.6972,23.7883,199329.58293505,0
+NWN.US,D,20050602,000000,23.7687,24.0964,23.7482,23.9257,296630.49436986,0
+NWN.US,D,20050603,000000,23.9257,24.4494,23.8943,24.1543,355804.47295016,0
+NWN.US,D,20050606,000000,24.116,24.2092,24.0708,24.1758,250418.34751518,0
+NWN.US,D,20050607,000000,24.2396,24.8045,24.2396,24.2612,210006.55153653,0
+NWN.US,D,20050608,000000,24.3259,24.4573,23.7825,23.8041,225104.38872625,0
+NWN.US,D,20050609,000000,23.7963,24.0296,23.7344,24.0296,207410.71864316,0
+NWN.US,D,20050610,000000,24.0042,24.1415,23.9649,23.9983,764.67976041945,0
+NWN.US,D,20050613,000000,24.0042,24.473,23.9326,24.3082,117737.23292528,0
+NWN.US,D,20050614,000000,24.2474,24.4063,24.2219,24.3259,245234.83831255,0
+NWN.US,D,20050615,000000,24.423,24.423,24.066,24.3367,122464.9929907,0
+NWN.US,D,20050616,000000,24.3513,24.7065,24.2327,24.7065,209093.01411608,0
+NWN.US,D,20050617,000000,24.9045,24.9752,24.6554,24.8829,368769.36339482,0
+NWN.US,D,20050620,000000,24.6859,24.7545,24.4034,24.4034,473540.68630242,0
+NWN.US,D,20050621,000000,24.4063,24.4358,23.9835,24.0492,331249.07648357,0
+NWN.US,D,20050622,000000,24.116,24.267,24.0797,24.1758,256365.51690521,0
+NWN.US,D,20050623,000000,24.1287,24.2808,23.9061,23.9326,207259.8218371,0
+NWN.US,D,20050624,000000,23.9326,24.5367,23.7619,24.5367,511824.63340107,0
+NWN.US,D,20050627,000000,24.5427,24.7398,24.423,24.5495,230746.70578513,0
+NWN.US,D,20050628,000000,24.6554,25.2243,24.6554,25.2164,278787.96662674,0
+NWN.US,D,20050629,000000,25.2449,25.3548,24.8388,24.9163,105078.21438479,0
+NWN.US,D,20050630,000000,24.9163,25.2713,24.7966,25.0743,255149.16629964,0
+NWN.US,D,20050701,000000,25.138,25.3175,24.9565,25.3116,140305.48158779,0
+NWN.US,D,20050705,000000,25.2449,25.4832,24.982,25.3636,125209.6835441,0
+NWN.US,D,20050706,000000,25.34,25.392,25.1017,25.2125,132985.96692105,0
+NWN.US,D,20050707,000000,25.0458,25.2449,24.7005,25.1654,121243.54452005,0
+NWN.US,D,20050708,000000,25.1654,25.5725,24.9222,25.5254,161661.45793678,0
+NWN.US,D,20050711,000000,25.5597,25.7039,25.4126,25.5852,163642.48830278,0
+NWN.US,D,20050712,000000,25.5597,25.7039,25.3782,25.5322,125209.6835441,0
+NWN.US,D,20050713,000000,25.494,25.5018,25.238,25.4469,140767.34816308,0
+NWN.US,D,20050714,000000,25.6058,25.6647,24.9752,25.0085,118343.87886854,0
+NWN.US,D,20050715,000000,24.988,25.2302,24.833,25.1654,117586.33611922,0
+NWN.US,D,20050718,000000,25.1105,25.3057,24.982,25.1252,260333.69507528,0
+NWN.US,D,20050719,000000,25.1998,25.4263,25.1527,25.34,93790.521547981,0
+NWN.US,D,20050720,000000,25.4077,25.4754,25.1252,25.4332,107823.9245112,0
+NWN.US,D,20050721,000000,25.4469,25.4537,24.8594,24.9163,288091.57037851,0
+NWN.US,D,20050722,000000,24.9565,25.4754,24.7966,25.4754,115450.33065512,0
+NWN.US,D,20050725,000000,25.4832,25.4832,25.0743,25.1301,118805.74544384,0
+NWN.US,D,20050726,000000,25.1252,25.3116,24.9958,25.1144,171111.88020255,0
+NWN.US,D,20050727,000000,24.9958,25.1576,24.783,25.0673,127346.70858121,0
+NWN.US,D,20050728,000000,25.1301,25.5852,25.0458,25.5254,111784.96567017,0
+NWN.US,D,20050729,000000,25.494,25.6912,25.2507,25.3057,105691.99733915,0
+NWN.US,D,20050801,000000,25.3342,25.7128,25.2763,25.3116,273755.35423016,0
+NWN.US,D,20050802,000000,25.3116,25.9589,25.3116,25.902,128564.0787598,0
+NWN.US,D,20050803,000000,25.9314,25.9863,25.5402,25.6499,89829.480389008,0
+NWN.US,D,20050804,000000,25.6058,25.6058,24.8693,25.1144,212749.2029439,0
+NWN.US,D,20050805,000000,25.0291,25.0585,24.4573,24.6859,225713.07381555,0
+NWN.US,D,20050808,000000,24.6593,24.8388,23.9924,24.116,145798.94098664,0
+NWN.US,D,20050809,000000,24.1699,24.3367,24.0492,24.1287,147626.01582754,0
+NWN.US,D,20050810,000000,24.2808,24.6074,23.9727,24.2612,167606.58818079,0
+NWN.US,D,20050811,000000,24.2219,24.626,24.1758,24.5103,121397.50004515,0
+NWN.US,D,20050812,000000,24.4034,24.4298,24.012,24.2219,140611.35349196,0
+NWN.US,D,20050815,000000,24.2278,24.5554,23.9983,24.3729,166232.20375806,0
+NWN.US,D,20050816,000000,24.2955,24.3023,23.9326,23.9326,249349.83499662,0
+NWN.US,D,20050817,000000,23.9326,24.0572,23.756,23.9257,166384.12013713,0
+NWN.US,D,20050818,000000,23.8472,24.1493,23.5206,24.0189,174779.28433353,0
+NWN.US,D,20050819,000000,23.9541,24.2876,23.8658,24.2396,141831.78238959,0
+NWN.US,D,20050822,000000,24.2955,24.3661,24.1287,24.3583,190179.93470837,0
+NWN.US,D,20050823,000000,24.3327,24.3367,24.0492,24.2808,197807.3604253,0
+NWN.US,D,20050824,000000,24.2612,24.423,23.9611,23.9924,222053.82626868,0
+NWN.US,D,20050825,000000,23.9727,24.1287,23.8404,23.9727,196738.84790675,0
+NWN.US,D,20050826,000000,23.9727,24.012,23.4275,23.4804,264754.56366352,0
+NWN.US,D,20050829,000000,23.4412,23.6638,23.3558,23.6638,211529.79361929,0
+NWN.US,D,20050830,000000,23.6246,23.7883,23.4471,23.7687,136344.44042882,0
+NWN.US,D,20050831,000000,23.7286,24.1229,23.6246,24.116,108891.41745674,0
+NWN.US,D,20050901,000000,24.0492,24.621,23.9649,24.5289,144117.66508673,0
+NWN.US,D,20050902,000000,24.4652,24.5427,24.0905,24.1356,81445.531495769,0
+NWN.US,D,20050906,000000,24.2396,24.6338,24.1915,24.2808,125668.49140035,0
+NWN.US,D,20050907,000000,24.2474,24.5632,24.1356,24.5151,123381.58913019,0
+NWN.US,D,20050908,000000,24.4034,24.4034,24.0375,24.1229,162877.80854236,0
+NWN.US,D,20050909,000000,24.1837,24.4975,24.1229,24.473,86928.795164484,0
+NWN.US,D,20050912,000000,24.3661,24.6338,24.1493,24.5838,113926.06899935,0
+NWN.US,D,20050913,000000,24.4573,24.5211,24.1543,24.2532,156932.67829835,0
+NWN.US,D,20050914,000000,24.1543,24.4034,24.0964,24.1758,145647.02460757,0
+NWN.US,D,20050915,000000,24.2278,24.3367,24.0964,24.2739,89520.549765799,0
+NWN.US,D,20050916,000000,24.4034,24.6142,24.2739,24.5887,318740.95474913,0
+NWN.US,D,20050919,000000,24.5151,24.7005,24.3729,24.3788,115146.49789698,0
+NWN.US,D,20050920,000000,24.2327,24.576,24.1493,24.1611,137562.83018042,0
+NWN.US,D,20050921,000000,24.066,24.1974,23.8227,23.8325,177058.03001958,0
+NWN.US,D,20050922,000000,23.8041,23.8325,23.3421,23.7148,157389.44700857,0
+NWN.US,D,20050923,000000,23.656,24.0189,23.5334,23.9326,128414.20152676,0
+NWN.US,D,20050926,000000,24.0296,24.1091,23.8658,24.0708,121856.3079014,0
+NWN.US,D,20050927,000000,24.0905,24.3209,23.8658,24.0797,179505.00525292,0
+NWN.US,D,20050928,000000,24.0856,24.2023,23.709,24.0708,187587.16053404,0
+NWN.US,D,20050929,000000,24.0905,24.7466,23.9061,24.7261,168375.34623327,0
+NWN.US,D,20050930,000000,24.6859,24.7319,24.1415,24.4063,122464.9929907,0
+NWN.US,D,20051003,000000,24.3945,24.6417,24.3151,24.5289,115911.17765739,0
+NWN.US,D,20051004,000000,24.5289,24.7682,24.0964,24.1543,136956.18423715,0
+NWN.US,D,20051005,000000,24.0572,24.0572,23.2794,23.3421,207410.71864316,0
+NWN.US,D,20051006,000000,23.3352,23.4529,22.5908,23.0607,215339.9379722,0
+NWN.US,D,20051007,000000,23.1342,23.5726,23.0175,23.3902,181487.05519193,0
+NWN.US,D,20051010,000000,23.4412,23.4412,22.9939,23.1068,108435.66831953,0
+NWN.US,D,20051011,000000,23.1597,23.3843,22.7526,22.7566,153119.47522639,0
+NWN.US,D,20051012,000000,22.7075,22.9851,22.2662,22.531,169437.74131374,0
+NWN.US,D,20051013,000000,22.5555,22.6859,21.9651,22.3221,251488.89917976,0
+NWN.US,D,20051014,000000,22.4584,22.8056,22.0945,22.7644,117887.11015832,0
+NWN.US,D,20051017,000000,22.6546,23.0175,22.4054,22.6683,171573.74677785,0
+NWN.US,D,20051018,000000,22.6016,22.7193,22.1367,22.1367,195207.44923988,0
+NWN.US,D,20051019,000000,22.176,22.6075,21.8013,22.6075,309596.40438753,0
+NWN.US,D,20051020,000000,22.5555,22.6546,22.0348,22.2348,159983.24075592,0
+NWN.US,D,20051021,000000,22.2907,22.8782,22.227,22.4692,212441.29189371,0
+NWN.US,D,20051024,000000,22.5379,22.8429,22.3662,22.7566,323929.56181683,0
+NWN.US,D,20051025,000000,22.6938,23.246,22.6409,22.9174,230435.7360159,0
+NWN.US,D,20051026,000000,22.9233,23.3078,22.6751,23.0243,205584.66337528,0
+NWN.US,D,20051027,000000,22.8056,22.8056,22.0338,22.1289,200704.98693079,0
+NWN.US,D,20051028,000000,22.2937,22.6821,22.2466,22.583,186366.73163642,0
+NWN.US,D,20051031,000000,22.3878,22.9763,22.3878,22.6859,230896.58301818,0
+NWN.US,D,20051101,000000,22.5486,22.5762,22.227,22.3574,218393.55914881,0
+NWN.US,D,20051102,000000,22.3662,23.0312,22.3662,23.0312,193684.20715712,0
+NWN.US,D,20051103,000000,23.1891,23.2597,22.6202,22.8507,153578.28308264,0
+NWN.US,D,20051104,000000,22.9174,23.0655,22.6134,22.8361,157389.44700857,0
+NWN.US,D,20051107,000000,22.938,22.9851,22.4467,22.8253,150220.82914789,0
+NWN.US,D,20051108,000000,22.8253,22.8253,22.3329,22.5908,265977.03170718,0
+NWN.US,D,20051109,000000,22.633,23.2666,22.5762,22.7704,220221.65356272,0
+NWN.US,D,20051110,000000,22.7704,22.9684,22.2152,22.938,492913.59313939,0
+NWN.US,D,20051111,000000,22.9096,23.0175,22.7644,22.9763,103099.22316482,0
+NWN.US,D,20051114,000000,22.9174,23.0018,22.5555,22.7448,144268.56189279,0
+NWN.US,D,20051115,000000,22.7193,22.8635,22.4094,22.6016,709624.85681528,0
+NWN.US,D,20051116,000000,22.6409,22.7075,22.3496,22.3936,146711.45883408,0
+NWN.US,D,20051117,000000,22.4819,22.7948,22.4819,22.6497,191855.0931702,0
+NWN.US,D,20051118,000000,22.8125,22.938,22.4633,22.6938,246607.18358925,0
+NWN.US,D,20051121,000000,22.7075,23.0018,22.6202,22.9233,3811.1639259306,0
+NWN.US,D,20051122,000000,22.9312,23.0842,22.7644,22.9096,135581.79981442,0
+NWN.US,D,20051123,000000,22.8782,23.196,22.787,23.0312,142292.62939187,0
+NWN.US,D,20051125,000000,23.0312,23.0714,22.938,23.0429,62830.167408118,0
+NWN.US,D,20051128,000000,23.0312,23.0312,22.6016,22.6202,198870.77507879,0
+NWN.US,D,20051129,000000,22.6859,22.9498,22.5967,22.6546,139391.94416734,0
+NWN.US,D,20051130,000000,22.6683,22.8301,22.4467,22.531,176453.42322234,0
+NWN.US,D,20051201,000000,22.6271,22.9684,22.6271,22.8782,143509.99957045,0
+NWN.US,D,20051202,000000,22.9498,22.9576,22.6202,22.9096,120172.99285547,0
+NWN.US,D,20051205,000000,22.9576,22.9576,22.4251,22.6938,173400.82161874,0
+NWN.US,D,20051206,000000,22.6683,22.8782,22.6134,22.6751,115299.43384906,0
+NWN.US,D,20051207,000000,22.5762,22.7704,22.4054,22.5555,198719.87827274,0
+NWN.US,D,20051208,000000,22.6016,22.7704,22.3289,22.5555,152660.66737014,0
+NWN.US,D,20051209,000000,22.5762,22.7644,22.4584,22.7566,119110.59777499,0
+NWN.US,D,20051212,000000,22.787,22.9233,22.5908,22.733,135280.00620231,0
+NWN.US,D,20051213,000000,22.6683,22.9312,22.6683,22.9174,132073.44907362,0
+NWN.US,D,20051214,000000,22.9174,23.2097,22.9174,23.0773,97602.705046925,0
+NWN.US,D,20051215,000000,22.9655,23.2019,22.938,23.148,253164.05764159,0
+NWN.US,D,20051216,000000,23.148,23.4618,23.148,23.2097,398347.17652784,0
+NWN.US,D,20051219,000000,23.2097,23.2794,23.0312,23.148,266582.65807743,0
+NWN.US,D,20051220,000000,23.0489,23.3902,23.0096,23.0489,286413.35319764,0
+NWN.US,D,20051221,000000,23.0842,23.3558,22.7704,22.9312,188196.86519635,0
+NWN.US,D,20051222,000000,23.0175,23.1284,22.8125,22.9851,205584.66337528,0
+NWN.US,D,20051223,000000,23.0655,23.2381,22.8782,22.9743,119570.42520426,0
+NWN.US,D,20051227,000000,22.9939,23.1666,22.5486,22.5634,125054.70844598,0
+NWN.US,D,20051228,000000,22.5967,22.8253,22.4889,22.7704,103555.99187504,0
+NWN.US,D,20051229,000000,22.7948,22.7948,22.4957,22.5035,110415.67911251,0
+NWN.US,D,20051230,000000,22.3936,22.5231,22.2593,22.4094,124603.03760083,0
+NWN.US,D,20060103,000000,22.6546,23.3843,22.6497,23.3078,6863.765529525,0
+NWN.US,D,20060104,000000,23.3774,23.756,23.2892,23.3971,232878.63295718,0
+NWN.US,D,20060105,000000,23.4343,23.5442,23.1666,23.2303,132377.28183176,0
+NWN.US,D,20060106,000000,23.3294,23.7776,23.0243,23.6726,198567.96189367,0
+NWN.US,D,20060109,000000,23.6638,23.9787,23.6119,23.6119,217784.87405952,0
+NWN.US,D,20060110,000000,23.6187,23.8658,23.4529,23.6726,152966.53927431,0
+NWN.US,D,20060111,000000,23.6726,23.6726,23.2892,23.5393,206495.14207668,0
+NWN.US,D,20060112,000000,23.5069,23.656,23.4069,23.4196,115146.49789698,0
+NWN.US,D,20060113,000000,23.4529,23.604,23.4069,23.5589,123688.48060737,0
+NWN.US,D,20060117,000000,23.5589,23.6638,23.4529,23.604,129325.69980118,0
+NWN.US,D,20060118,000000,23.4746,23.7148,23.4412,23.6432,16774.015224561,0
+NWN.US,D,20060119,000000,23.7227,23.7227,23.5275,23.6501,135729.63790144,0
+NWN.US,D,20060120,000000,23.7825,23.8099,23.4019,23.4746,134817.12005401,0
+NWN.US,D,20060123,000000,23.5795,23.5795,23.3421,23.501,131614.64121737,0
+NWN.US,D,20060124,000000,23.5128,23.7482,23.4667,23.7482,126733.94519986,0
+NWN.US,D,20060125,000000,23.7883,23.7883,23.3029,23.6001,126733.94519986,0
+NWN.US,D,20060126,000000,23.7286,23.9188,23.4275,23.9188,189876.10195023,0
+NWN.US,D,20060127,000000,23.7344,23.8943,23.4412,23.4873,409185.23766552,0
+NWN.US,D,20060130,000000,23.4873,23.7619,23.2097,23.2744,209093.01411608,0
+NWN.US,D,20060131,000000,23.2019,23.501,23.0842,23.3352,167150.83904358,0
+NWN.US,D,20060201,000000,23.3216,23.4942,23.1793,23.3774,112855.51733476,0
+NWN.US,D,20060202,000000,23.3294,23.3294,22.7409,23.1597,241270.73843453,0
+NWN.US,D,20060203,000000,23.1597,23.3902,23.0429,23.2666,201460.49053408,0
+NWN.US,D,20060206,000000,23.3078,23.3078,22.9939,23.1342,143509.99957045,0
+NWN.US,D,20060207,000000,23.14,23.3294,22.9312,22.9312,174162.44266012,0
+NWN.US,D,20060208,000000,22.9576,22.9576,22.7644,22.8253,114993.56194489,0
+NWN.US,D,20060209,000000,22.8782,22.8782,22.4094,22.4515,287175.99381203,0
+NWN.US,D,20060210,000000,22.4054,22.4819,22.0847,22.1642,586550.15916228,0
+NWN.US,D,20060213,000000,22.1642,22.2593,21.5257,22.1642,702454.19980857,0
+NWN.US,D,20060214,000000,22.1877,22.4584,21.9445,22.3574,431604.628668,0
+NWN.US,D,20060215,000000,22.4398,22.7566,22.3496,22.7566,239288.68849553,0
+NWN.US,D,20060216,000000,22.7566,22.7566,22.0847,22.379,764.67976041945,0
+NWN.US,D,20060217,000000,22.4467,22.4467,22.2092,22.2829,391795.40034057,0
+NWN.US,D,20060221,000000,22.3574,22.5379,22.1642,22.4819,335823.9005969,0
+NWN.US,D,20060222,000000,22.531,22.7409,22.1877,22.379,314927.75167718,0
+NWN.US,D,20060223,000000,22.4094,22.5163,22.1877,22.3329,309291.55205638,0
+NWN.US,D,20060224,000000,22.2907,22.4094,22.1956,22.4094,255302.10225172,0
+NWN.US,D,20060227,000000,22.3662,22.5104,22.2593,22.4957,497483.31938766,0
+NWN.US,D,20060228,000000,22.4957,22.4957,22.2593,22.4515,294192.69529364,0
+NWN.US,D,20060301,000000,22.5555,22.6546,22.3936,22.6497,21351.898056939,0
+NWN.US,D,20060302,000000,22.6497,22.6859,22.5035,22.6497,232878.63295718,0
+NWN.US,D,20060303,000000,22.5555,22.787,22.4584,22.4692,238375.15107508,0
+NWN.US,D,20060306,000000,21.9651,22.4398,21.9651,22.021,321643.67911969,0
+NWN.US,D,20060307,000000,22.0348,22.0563,21.7817,21.8807,195056.55243382,0
+NWN.US,D,20060308,000000,21.9023,22.2524,21.6895,22.021,201308.57415501,0
+NWN.US,D,20060309,000000,22.0142,22.0789,21.7189,21.815,136649.29275997,0
+NWN.US,D,20060310,000000,21.8228,22.0945,21.7875,22.0945,15255.871006875,0
+NWN.US,D,20060313,000000,22.0789,22.2524,21.971,22.0945,126890.959444,0
+NWN.US,D,20060314,000000,22.0338,22.2092,21.9141,22.1426,281226.78527597,0
+NWN.US,D,20060315,000000,22.1956,22.2829,22.0416,22.2593,142597.48172302,0
+NWN.US,D,20060316,000000,22.2937,22.4633,22.2593,22.4633,136344.44042882,0
+NWN.US,D,20060317,000000,22.5486,22.5486,22.3289,22.531,405216.03992244,0
+NWN.US,D,20060320,000000,22.531,22.5486,22.2348,22.3447,211070.98576303,0
+NWN.US,D,20060321,000000,22.3447,22.3447,22.0641,22.1642,186366.73163642,0
+NWN.US,D,20060322,000000,22.1033,22.4094,22.0484,22.3289,205738.61890038,0
+NWN.US,D,20060323,000000,22.227,22.4761,22.1642,22.4761,195972.1290003,0
+NWN.US,D,20060324,000000,22.4094,22.8253,22.3662,22.7998,152354.79546597,0
+NWN.US,D,20060327,000000,22.7998,22.8193,22.3496,22.3574,180574.53734449,0
+NWN.US,D,20060328,000000,22.3005,22.5555,22.3005,22.4889,242489.12818613,0
+NWN.US,D,20060329,000000,22.4633,23.0489,22.3878,22.9498,219773.04143661,0
+NWN.US,D,20060330,000000,22.9576,23.092,22.8429,23.0429,212902.13889598,0
+NWN.US,D,20060331,000000,22.9851,23.2744,22.9851,23.2744,188804.53071263,0
+NWN.US,D,20060403,000000,23.3029,23.4667,23.0714,23.0773,192462.75868648,0
+NWN.US,D,20060404,000000,23.0537,23.1852,22.8193,22.9939,188196.86519635,0
+NWN.US,D,20060405,000000,22.9939,23.0989,22.8301,22.9498,135729.63790144,0
+NWN.US,D,20060406,000000,22.9498,22.9763,22.8567,22.9174,305020.56070118,0
+NWN.US,D,20060407,000000,22.9498,23.1342,22.5231,22.5762,214274.48417268,0
+NWN.US,D,20060410,000000,22.4957,22.8841,22.4761,22.7566,259111.22703163,0
+NWN.US,D,20060411,000000,22.7448,22.787,22.5104,22.5908,192007.00954927,0
+NWN.US,D,20060412,000000,22.5555,22.7526,22.4339,22.5967,122614.87022374,0
+NWN.US,D,20060413,000000,22.5035,22.7125,22.3936,22.4584,183165.27237279,0
+NWN.US,D,20060417,000000,22.4761,22.633,22.3662,22.633,118500.89311268,0
+NWN.US,D,20060418,000000,22.5967,23.0607,22.5438,22.9498,328196.47487997,0
+NWN.US,D,20060419,000000,22.9576,23.1852,22.8301,23.0773,160437.97032011,0
+NWN.US,D,20060420,000000,22.9174,23.0773,22.7644,22.9576,169896.54916999,0
+NWN.US,D,20060421,000000,23.2097,23.2097,22.7448,22.8841,165774.41547483,0
+NWN.US,D,20060424,000000,22.9655,22.9655,22.6409,22.8567,139086.07226317,0
+NWN.US,D,20060425,000000,22.787,22.8193,22.4251,22.6202,160133.11798896,0
+NWN.US,D,20060426,000000,22.5104,22.7272,22.3221,22.3447,152510.7901371,0
+NWN.US,D,20060427,000000,22.3005,22.7193,22.1573,22.5555,160744.86179729,0
+NWN.US,D,20060428,000000,22.4584,22.6938,22.379,22.6497,132686.21245497,0
+NWN.US,D,20060501,000000,22.5908,22.938,22.5908,22.7792,234100.08142783,0
+NWN.US,D,20060502,000000,22.7448,22.9763,22.5908,22.9763,246607.18358925,0
+NWN.US,D,20060503,000000,22.9763,22.9763,22.6409,22.8968,123536.5642283,0
+NWN.US,D,20060504,000000,23.2097,23.3029,22.9096,23.246,203751.4710963,0
+NWN.US,D,20060505,000000,23.2539,23.3971,23.1342,23.196,194447.86734453,0
+NWN.US,D,20060508,000000,23.1793,23.3421,23.0714,23.148,192922.58611574,0
+NWN.US,D,20060509,000000,23.0989,23.5069,22.9763,23.3696,257893.85685304,0
+NWN.US,D,20060510,000000,23.4412,23.604,23.3617,23.4069,162572.9562112,0
+NWN.US,D,20060511,000000,23.3843,23.4471,22.7998,22.8782,197498.42980209,0
+NWN.US,D,20060512,000000,22.9096,22.9096,22.3397,22.4094,274821.8276027,0
+NWN.US,D,20060515,000000,22.3329,22.6751,22.1289,22.6075,670277.49506314,0
+NWN.US,D,20060516,000000,22.6075,22.7526,22.4515,22.5438,144578.51208901,0
+NWN.US,D,20060517,000000,22.4957,22.6497,22.2937,22.4398,167150.83904358,0
+NWN.US,D,20060518,000000,22.3496,22.633,22.275,22.275,151897.00718273,0
+NWN.US,D,20060519,000000,22.2829,22.5486,22.0789,22.5035,268114.0567443,0
+NWN.US,D,20060522,000000,22.3721,22.7704,22.2937,22.5379,256826.36390749,0
+NWN.US,D,20060523,000000,22.5762,22.6497,22.0338,22.0847,211369.7206561,0
+NWN.US,D,20060524,000000,22.0847,22.4889,21.8366,22.4584,245537.65149767,0
+NWN.US,D,20060525,000000,22.5438,22.7704,22.4515,22.733,119415.45010614,0
+NWN.US,D,20060526,000000,22.8253,22.8635,22.5231,22.6821,148083.80411078,0
+NWN.US,D,20060530,000000,22.6134,22.6134,22.1289,22.1289,143204.12766629,0
+NWN.US,D,20060531,000000,22.1485,22.9174,22.1485,22.8713,308829.68548108,0
+NWN.US,D,20060601,000000,22.7998,23.0655,22.7998,23.0607,222358.67859984,0
+NWN.US,D,20060602,000000,23.0842,23.2892,22.943,23.2892,161505.46326566,0
+NWN.US,D,20060605,000000,23.1852,23.2381,22.8056,22.943,222813.40816403,0
+NWN.US,D,20060606,000000,22.943,23.0096,22.5379,22.9027,167453.65222871,0
+NWN.US,D,20060607,000000,22.938,23.1597,22.8507,22.8782,195359.36561895,0
+NWN.US,D,20060608,000000,22.7948,23.3078,22.6683,23.2097,185905.88463414,0
+NWN.US,D,20060609,000000,23.1793,23.3216,22.8253,23.1852,209853.61558445,0
+NWN.US,D,20060612,000000,23.148,23.4667,23.0714,23.1146,348784.71274951,0
+NWN.US,D,20060613,000000,23.0175,23.2892,22.8301,22.8841,306853.75298016,0
+NWN.US,D,20060614,000000,22.8301,22.9312,22.4467,22.7792,418790.6350294,0
+NWN.US,D,20060615,000000,22.8567,23.1793,22.6859,23.0429,219919.85995061,0
+NWN.US,D,20060616,000000,23.0489,23.2019,22.8507,22.9498,581206.57699647,0
+NWN.US,D,20060619,000000,22.9939,23.0312,22.583,22.733,163184.70001954,0
+NWN.US,D,20060620,000000,22.7017,22.9174,22.5555,22.6409,136034.49023259,0
+NWN.US,D,20060621,000000,22.5486,23.0989,22.5486,23.0537,152201.85951389,0
+NWN.US,D,20060622,000000,22.9576,23.1852,22.8713,23.0773,474609.19882098,0
+NWN.US,D,20060623,000000,23.0773,23.1724,22.8968,23.0018,101270.1091779,0
+NWN.US,D,20060626,000000,23.1146,23.4275,23.0773,23.3078,103706.8886811,0
+NWN.US,D,20060627,000000,23.3617,23.5726,23.1342,23.2097,178438.53188039,0
+NWN.US,D,20060628,000000,23.2892,23.5069,23.196,23.4804,107213.20027588,0
+NWN.US,D,20060629,000000,23.5726,23.9395,23.4471,23.8943,223734.08259558,0
+NWN.US,D,20060630,000000,23.9983,24.2876,23.5853,24.2808,449141.28450696,0
+NWN.US,D,20060703,000000,24.2219,24.2327,23.8325,23.9649,156778.72277325,0
+NWN.US,D,20060705,000000,23.8041,23.9326,23.656,23.7482,280770.01656575,0
+NWN.US,D,20060706,000000,24.3367,24.3367,23.6726,23.8325,137713.72698647,0
+NWN.US,D,20060707,000000,23.9012,24.1611,23.7776,23.8551,150527.72062508,0
+NWN.US,D,20060710,000000,23.8658,24.2612,23.8658,24.1415,144117.66508673,0
+NWN.US,D,20060711,000000,24.066,24.417,23.8551,24.3945,130699.06465089,0
+NWN.US,D,20060712,000000,24.3259,24.3435,23.9139,23.9611,150071.97148787,0
+NWN.US,D,20060713,000000,23.9188,24.0375,23.6119,23.6796,138324.4512218,0
+NWN.US,D,20060714,000000,23.6001,24.0905,23.4804,23.9012,272686.84171161,0
+NWN.US,D,20060717,000000,23.8325,24.0296,23.656,23.6796,112094.91586639,0
+NWN.US,D,20060718,000000,23.7403,24.0434,23.6972,23.9983,130848.94188394,0
+NWN.US,D,20060719,000000,23.9983,24.5691,23.9924,24.5691,120634.85943076,0
+NWN.US,D,20060720,000000,24.6005,24.6859,24.2955,24.3435,136034.49023259,0
+NWN.US,D,20060721,000000,24.3435,24.777,24.1415,24.6554,224492.64491792,0
+NWN.US,D,20060724,000000,24.7682,25.0006,24.7182,24.9683,141831.78238959,0
+NWN.US,D,20060725,000000,24.9095,25.1998,24.8192,25.0085,136498.39595391,0
+NWN.US,D,20060726,000000,24.9291,25.1576,24.7182,24.9614,141988.79663373,0
+NWN.US,D,20060727,000000,24.8516,24.9222,24.417,24.6142,175082.09751865,0
+NWN.US,D,20060728,000000,24.6799,25.0232,24.5966,24.988,156778.72277325,0
+NWN.US,D,20060731,000000,24.9163,25.0399,24.7545,24.8977,139850.75202359,0
+NWN.US,D,20060801,000000,24.8516,25.0673,24.6751,24.9683,301666.16548547,0
+NWN.US,D,20060802,000000,24.9683,25.0507,24.6751,24.8045,220525.48632086,0
+NWN.US,D,20060803,000000,24.2612,24.8761,24.2612,24.783,233033.60805529,0
+NWN.US,D,20060804,000000,24.8516,25.0006,24.3945,24.7005,226476.73400295,0
+NWN.US,D,20060807,000000,24.5367,24.7466,24.3082,24.5632,181180.16371474,0
+NWN.US,D,20060808,000000,24.5691,24.9095,24.3327,24.3513,388746.87702903,0
+NWN.US,D,20060809,000000,24.4436,24.7682,24.3367,24.3867,206801.01398085,0
+NWN.US,D,20060810,000000,24.3583,24.5289,24.1493,24.4063,268416.86992942,0
+NWN.US,D,20060811,000000,24.3945,24.4034,24.066,24.2955,154186.96817194,0
+NWN.US,D,20060814,000000,24.4358,24.7261,24.4358,24.5554,203751.4710963,0
+NWN.US,D,20060815,000000,24.6859,25.0291,24.6417,24.9438,187434.22458196,0
+NWN.US,D,20060816,000000,25.0291,25.0948,24.9506,24.9958,183623.06065603,0
+NWN.US,D,20060817,000000,24.9506,25.1458,24.8829,24.988,151438.19932648,0
+NWN.US,D,20060818,000000,25.0507,25.0585,24.8388,24.9565,72747.554114251,0
+NWN.US,D,20060821,000000,24.8516,25.0399,24.8516,24.9506,64972.290310306,0
+NWN.US,D,20060822,000000,24.9222,25.0948,24.8516,25.0948,76709.614846238,0
+NWN.US,D,20060823,000000,25.1105,25.1144,24.3729,24.4063,118042.08525643,0
+NWN.US,D,20060824,000000,24.5151,24.626,24.3259,24.5691,127038.79753102,0
+NWN.US,D,20060825,000000,24.5034,24.777,24.4436,24.5632,77781.186083839,0
+NWN.US,D,20060828,000000,24.576,24.8977,24.5427,24.8594,111182.39801896,0
+NWN.US,D,20060829,000000,24.8889,25.2507,24.7545,25.2449,125361.59992317,0
+NWN.US,D,20060830,000000,25.2449,25.2449,24.9369,24.9683,135280.00620231,0
+NWN.US,D,20060831,000000,24.988,25.2645,24.988,25.0811,139391.94416734,0
+NWN.US,D,20060901,000000,25.1723,25.2763,25.0743,25.2125,126733.94519986,0
+NWN.US,D,20060905,000000,25.238,25.4077,25.1792,25.3234,105380.0079969,0
+NWN.US,D,20060906,000000,25.185,25.2645,25.0164,25.0399,132073.44907362,0
+NWN.US,D,20060907,000000,24.9095,25.0743,24.7623,24.8045,76863.570371336,0
+NWN.US,D,20060908,000000,24.8124,24.9095,24.7466,24.8516,94706.098114456,0
+NWN.US,D,20060911,000000,24.783,25.0085,24.7005,24.9222,90593.140576414,0
+NWN.US,D,20060912,000000,24.9163,25.3969,24.9163,25.34,109041.29468979,0
+NWN.US,D,20060913,000000,25.2763,25.4332,25.1193,25.3342,94556.220881414,0
+NWN.US,D,20060914,000000,25.2302,25.5068,25.2243,25.4185,361444.75086301,0
+NWN.US,D,20060915,000000,25.5402,25.8883,25.5126,25.8667,357940.47841426,0
+NWN.US,D,20060918,000000,25.8019,26.0992,25.749,25.9981,287175.99381203,0
+NWN.US,D,20060919,000000,25.9383,26.0619,25.3704,25.7441,211220.86299608,0
+NWN.US,D,20060920,000000,25.8589,25.902,25.546,25.699,146711.45883408,0
+NWN.US,D,20060921,000000,25.7128,25.7128,25.2302,25.34,80831.748541406,0
+NWN.US,D,20060922,000000,25.2821,25.2969,24.8192,25.1301,174626.34838144,0
+NWN.US,D,20060925,000000,25.0948,25.902,25.0369,25.699,139239.00821526,0
+NWN.US,D,20060926,000000,25.699,25.9589,25.6127,25.9383,152814.62289524,0
+NWN.US,D,20060927,000000,25.851,26.1531,25.851,26.1482,171721.58486486,0
+NWN.US,D,20060928,000000,26.1158,26.2776,25.9805,26.111,142444.54577094,0
+NWN.US,D,20060929,000000,26.0834,26.16,25.7559,25.7559,176906.11364051,0
+NWN.US,D,20061002,000000,25.6647,25.9589,25.6058,25.7362,118651.78991874,0
+NWN.US,D,20061003,000000,25.7441,25.9452,25.4754,25.8157,121243.54452005,0
+NWN.US,D,20061004,000000,25.749,26.4111,25.6784,26.3002,143358.08319138,0
+NWN.US,D,20061005,000000,26.2169,26.5101,26.2169,26.4592,102182.62702533,0
+NWN.US,D,20061006,000000,26.3336,26.4592,26.1354,26.1531,129784.50765743,0
+NWN.US,D,20061009,000000,26.0511,26.2031,25.9314,26.1659,103706.8886811,0
+NWN.US,D,20061010,000000,26.1482,26.1973,25.9452,26.0237,123536.5642283,0
+NWN.US,D,20061011,000000,25.9314,26.1413,25.9187,26.0119,166688.97246829,0
+NWN.US,D,20061012,000000,26.0295,26.3002,26.0059,26.2776,138477.38717388,0
+NWN.US,D,20061013,000000,26.3414,26.6092,26.2286,26.5347,111031.5012129,0
+NWN.US,D,20061016,000000,26.4512,26.825,26.4512,26.7798,102030.71064626,0
+NWN.US,D,20061017,000000,26.6484,26.8436,26.5493,26.7847,91508.717142889,0
+NWN.US,D,20061018,000000,26.7847,26.977,26.665,26.7523,190332.87066046,0
+NWN.US,D,20061019,000000,26.72,27.024,26.72,26.9377,121703.37194932,0
+NWN.US,D,20061020,000000,26.9996,26.9996,26.8181,26.9289,108281.71279444,0
+NWN.US,D,20061023,000000,26.8308,27.1408,26.7749,27.0731,79606.221778707,0
+NWN.US,D,20061024,000000,26.977,27.2182,26.9377,27.1329,69085.247848349,0
+NWN.US,D,20061025,000000,27.1261,27.4959,27.0986,27.2781,132073.44907362,0
+NWN.US,D,20061026,000000,27.283,27.5027,27.1123,27.4959,139391.94416734,0
+NWN.US,D,20061027,000000,27.3634,27.3958,26.9113,26.9996,185905.88463414,0
+NWN.US,D,20061030,000000,26.8975,27.1123,26.7798,27.0731,128564.0787598,0
+NWN.US,D,20061031,000000,27.0731,27.1957,26.9044,27.1261,88908.805957463,0
+NWN.US,D,20061101,000000,27.1957,27.2182,26.7249,26.8181,143812.81275558,0
+NWN.US,D,20061102,000000,26.0619,26.4905,25.9658,25.9805,228154.95118382,0
+NWN.US,D,20061103,000000,25.9805,26.0383,25.2645,25.6784,374108.86726857,0
+NWN.US,D,20061106,000000,25.6912,25.8225,25.3292,25.7971,207259.8218371,0
+NWN.US,D,20061107,000000,25.749,26.2286,25.5666,25.6303,214732.27245592,0
+NWN.US,D,20061108,000000,25.5126,26.8504,25.4126,26.4708,371056.26566498,0
+NWN.US,D,20061109,000000,26.4768,26.4905,26.0992,26.1747,168064.37646403,0
+NWN.US,D,20061110,000000,26.1246,26.4376,26.0992,26.4376,190179.93470837,0
+NWN.US,D,20061113,000000,26.3737,26.6396,26.2924,26.5101,375628.03105927,0
+NWN.US,D,20061114,000000,26.5287,26.72,26.3855,26.665,382647.79125992,0
+NWN.US,D,20061115,000000,26.6739,26.9878,26.6396,26.8181,290990.21645701,0
+NWN.US,D,20061116,000000,26.8701,27.2026,26.8308,26.8308,224954.51149321,0
+NWN.US,D,20061117,000000,26.8092,26.8975,26.4376,26.5189,198261.07041649,0
+NWN.US,D,20061120,000000,26.4768,26.5797,26.3737,26.5189,159983.24075592,0
+NWN.US,D,20061121,000000,26.5189,26.5571,26.2738,26.4111,135581.79981442,0
+NWN.US,D,20061122,000000,26.4307,26.5876,26.2414,26.3797,81445.531495769,0
+NWN.US,D,20061124,000000,26.2414,26.5611,26.2208,26.4708,29583.930571108,0
+NWN.US,D,20061127,000000,26.3414,26.3414,25.6499,25.8589,199329.58293505,0
+NWN.US,D,20061128,000000,25.8589,26.3414,25.8225,26.3336,139086.07226317,0
+NWN.US,D,20061129,000000,26.4512,26.8583,26.3797,26.8092,183165.27237279,0
+NWN.US,D,20061130,000000,26.825,27.0613,26.7847,27.0427,272229.05342837,0
+NWN.US,D,20061201,000000,27.0496,27.1663,26.7523,26.9044,222510.59497891,0
+NWN.US,D,20061204,000000,26.8701,27.4753,26.8701,27.3428,205123.816373,0
+NWN.US,D,20061205,000000,27.4683,27.6361,27.2438,27.2909,190786.58065164,0
+NWN.US,D,20061206,000000,27.283,27.5066,27.1928,27.2506,142747.35895606,0
+NWN.US,D,20061207,000000,27.2232,27.4252,27.1261,27.1329,116211.95169649,0
+NWN.US,D,20061208,000000,27.1123,27.335,26.9377,27.1467,127951.31537845,0
+NWN.US,D,20061211,000000,27.1065,27.283,26.9946,27.283,150826.45551815,0
+NWN.US,D,20061212,000000,27.283,27.6567,27.283,27.4811,225406.18233836,0
+NWN.US,D,20061213,000000,27.6106,27.6567,27.3428,27.4811,121856.3079014,0
+NWN.US,D,20061214,000000,27.4753,28.0519,27.4753,27.9136,268416.86992942,0
+NWN.US,D,20061215,000000,27.9205,28.6473,27.8165,28.1971,639926.84558558,0
+NWN.US,D,20061218,000000,28.2128,28.2697,27.4959,27.5243,193077.56121386,0
+NWN.US,D,20061219,000000,27.4154,27.6851,27.3556,27.588,138477.38717388,0
+NWN.US,D,20061220,000000,27.588,27.9058,27.588,27.7096,130242.29594067,0
+NWN.US,D,20061221,000000,27.7165,27.9322,27.4076,27.5302,113621.21666819,0
+NWN.US,D,20061222,000000,27.4753,27.6489,27.335,27.537,83271.586763651,0
+NWN.US,D,20061226,000000,27.4399,28.0647,27.4399,27.8881,136189.4653307,0
+NWN.US,D,20061227,000000,27.9136,28.2932,27.9136,28.1971,111633.0492911,0
+NWN.US,D,20061228,000000,28.1971,28.4139,28.1362,28.1422,138630.32312596,0
+NWN.US,D,20061229,000000,28.148,28.2333,27.8018,27.8273,99586.79413196,0
+NWN.US,D,20070103,000000,27.4753,28.1834,27.3683,27.7616,182398.55346635,0
+NWN.US,D,20070104,000000,27.6959,27.8018,27.4546,27.6851,91508.717142889,0
+NWN.US,D,20070105,000000,27.4811,27.4889,26.825,26.8504,173705.6739499,0
+NWN.US,D,20070108,000000,26.7603,26.8838,26.4905,26.8436,159676.34927873,0
+NWN.US,D,20070109,000000,26.8436,26.9691,26.4512,26.9377,129784.50765743,0
+NWN.US,D,20070110,000000,26.8181,27.024,26.6396,26.7749,93485.669216827,0
+NWN.US,D,20070111,000000,26.7749,27.283,26.7749,27.1261,110723.59016271,0
+NWN.US,D,20070112,000000,27.0799,27.383,27.0799,27.2909,362514.28295459,0
+NWN.US,D,20070116,000000,27.3497,27.4076,26.9613,27.0338,179351.04972782,0
+NWN.US,D,20070117,000000,26.9044,27.0613,26.7681,26.8308,146404.56735689,0
+NWN.US,D,20070118,000000,26.7847,26.8368,26.4708,26.6092,176756.23640746,0
+NWN.US,D,20070119,000000,26.6739,26.7063,26.4708,26.5493,187743.15520517,0
+NWN.US,D,20070122,000000,26.6092,26.665,26.4307,26.5287,155253.44154447,0
+NWN.US,D,20070123,000000,26.466,27.0613,26.466,27.0152,155409.43621559,0
+NWN.US,D,20070124,000000,27.1408,27.23,26.8907,27.2232,86170.232842147,0
+NWN.US,D,20070125,000000,27.2232,27.2585,26.6023,26.7004,166688.97246829,0
+NWN.US,D,20070126,000000,26.7004,26.7798,26.3621,26.7455,91508.717142889,0
+NWN.US,D,20070129,000000,26.5287,26.7063,26.1531,26.3679,136344.44042882,0
+NWN.US,D,20070130,000000,26.4376,26.7455,26.3973,26.6396,171111.88020255,0
+NWN.US,D,20070131,000000,26.4905,26.8308,26.3855,26.6808,175687.7238889,0
+NWN.US,D,20070201,000000,26.1306,27.0986,26.0914,27.0799,99586.79413196,0
+NWN.US,D,20070202,000000,27.1957,27.2026,26.8838,26.9377,137562.83018042,0
+NWN.US,D,20070205,000000,26.9289,26.9456,26.6926,26.7847,114076.9658054,0
+NWN.US,D,20070206,000000,26.7847,26.8583,26.665,26.8436,163333.55767957,0
+NWN.US,D,20070207,000000,26.9377,27.1261,26.8181,27.0338,193684.20715712,0
+NWN.US,D,20070208,000000,27.0427,27.2506,27.0338,27.0731,177826.78807205,0
+NWN.US,D,20070209,000000,27.0152,27.179,26.7603,26.8701,131308.7693132,0
+NWN.US,D,20070212,000000,26.8701,26.9613,26.7063,26.8642,128106.29047656,0
+NWN.US,D,20070213,000000,26.825,27.283,26.825,27.283,129023.90618907,0
+NWN.US,D,20070214,000000,27.335,27.6361,27.3017,27.4154,275718.03228191,0
+NWN.US,D,20070215,000000,27.5812,27.6302,27.0859,27.4203,217025.29216417,0
+NWN.US,D,20070216,000000,27.4203,28.1696,26.8701,28.1304,410099.79465898,0
+NWN.US,D,20070220,000000,28.0323,29.225,27.894,29.0788,452642.49823666,0
+NWN.US,D,20070221,000000,28.918,29.3574,28.8826,29.1651,257279.05432566,0
+NWN.US,D,20070222,000000,29.0985,29.788,29.0916,29.7693,344213.96692823,0
+NWN.US,D,20070223,000000,29.7017,29.989,29.6379,29.7742,251179.96855655,0
+NWN.US,D,20070226,000000,29.782,30.3578,29.7369,30.1018,271614.25090099,0
+NWN.US,D,20070227,000000,29.9537,30.146,29.022,29.3682,383713.24505944,0
+NWN.US,D,20070228,000000,29.2446,29.4222,29.022,29.0288,453560.11394917,0
+NWN.US,D,20070301,000000,28.6532,29.0151,28.3805,28.7199,525415.54167626,0
+NWN.US,D,20070302,000000,28.5865,28.8248,28.3933,28.4835,297392.11541124,0
+NWN.US,D,20070305,000000,28.1304,28.5865,27.8469,27.8607,245537.65149767,0
+NWN.US,D,20070306,000000,28.0255,28.254,27.9774,28.1971,334911.38274947,0
+NWN.US,D,20070307,000000,28.1176,28.356,27.9528,28.0029,312190.19813487,0
+NWN.US,D,20070308,000000,28.1755,28.4619,28.0823,28.2333,264754.56366352,0
+NWN.US,D,20070309,000000,28.3305,28.9493,28.2128,28.4835,355655.61529013,0
+NWN.US,D,20070312,000000,28.4972,28.7659,28.3717,28.7434,199483.53846014,0
+NWN.US,D,20070313,000000,28.66,28.817,28.301,28.3511,588382.33186824,0
+NWN.US,D,20070314,000000,28.3511,28.7199,28.2255,28.6179,389204.66531227,0
+NWN.US,D,20070315,000000,28.5551,29.3996,28.4619,29.3898,384782.77715101,0
+NWN.US,D,20070316,000000,29.3898,29.632,29.0847,29.1897,494737.60926125,0
+NWN.US,D,20070319,000000,29.3221,29.5065,29.2112,29.3103,257737.86218191,0
+NWN.US,D,20070320,000000,29.2191,29.6713,29.2191,29.6252,350623.00289356,0
+NWN.US,D,20070321,000000,29.6889,30.0939,29.3574,30.0645,287787.73762037,0
+NWN.US,D,20070322,000000,30.1744,30.2136,29.9968,30.0116,283970.45625635,0
+NWN.US,D,20070323,000000,29.9664,30.1616,29.9194,30.1018,303800.13180355,0
+NWN.US,D,20070326,000000,30.1018,30.2813,29.8076,30.0577,343451.32631384,0
+NWN.US,D,20070327,000000,30.0243,30.2665,29.7742,30.1312,277109.74944587,0
+NWN.US,D,20070328,000000,30.0939,30.2136,29.8693,30.1018,420621.78816235,0
+NWN.US,D,20070329,000000,30.2421,30.2597,29.8272,30.1234,137713.72698647,0
+NWN.US,D,20070330,000000,30.2283,30.3862,29.5398,29.9449,219613.98804644,0
+NWN.US,D,20070402,000000,30.0645,30.4186,30.0381,30.4186,164860.87805438,0
+NWN.US,D,20070403,000000,30.4186,30.6746,30.3019,30.5471,161201.63050752,0
+NWN.US,D,20070404,000000,30.5471,30.8071,30.4137,30.5883,207559.57630319,0
+NWN.US,D,20070405,000000,30.5284,30.654,30.4265,30.4775,141375.01367936,0
+NWN.US,D,20070409,000000,30.3725,30.4775,30.1999,30.3725,203901.34832934,0
+NWN.US,D,20070410,000000,30.3058,30.6423,30.2087,30.6207,149610.10491257,0
+NWN.US,D,20070411,000000,30.5756,30.5756,30.2283,30.3019,228000.99565872,0
+NWN.US,D,20070412,000000,30.2215,30.3304,29.9968,30.2136,122162.17980557,0
+NWN.US,D,20070413,000000,30.2136,30.3422,30.0645,30.3422,358395.20797846,0
+NWN.US,D,20070416,000000,30.4775,30.754,30.4411,30.754,127951.31537845,0
+NWN.US,D,20070417,000000,30.8071,30.8071,30.5157,30.6932,103252.1591169,0
+NWN.US,D,20070418,000000,30.5883,30.7903,30.2469,30.2725,161965.29069492,0
+NWN.US,D,20070419,000000,30.2725,30.3656,29.8791,30.0175,177207.90725262,0
+NWN.US,D,20070420,000000,30.0116,30.4922,30.0116,30.4137,204819.98361486,0
+NWN.US,D,20070423,000000,30.4186,30.8071,30.4186,30.6874,131154.8137881,0
+NWN.US,D,20070424,000000,30.5157,30.9414,30.4922,30.9188,215493.8934973,0
+NWN.US,D,20070425,000000,31.0787,31.422,30.9541,31.3563,178738.28634647,0
+NWN.US,D,20070426,000000,32.391,32.6195,31.7377,31.8741,485437.06422852,0
+NWN.US,D,20070427,000000,31.8682,32.7853,31.8682,32.6853,358395.20797846,0
+NWN.US,D,20070430,000000,32.8579,33.7691,32.7794,33.316,531492.19683906,0
+NWN.US,D,20070501,000000,33.316,34.1349,33.2375,34.024,458258.30639718,0
+NWN.US,D,20070502,000000,34.024,34.6518,33.8269,34.4772,410741.10608472,0
+NWN.US,D,20070503,000000,34.5341,34.5752,33.9397,33.9397,327013.77018386,0
+NWN.US,D,20070504,000000,33.9455,34.0721,33.7288,33.9005,405375.0933126,0
+NWN.US,D,20070507,000000,33.9701,34.228,33.9005,34.1555,254741.33709408,0
+NWN.US,D,20070508,000000,33.9985,34.5223,33.8043,34.5017,222813.40816403,0
+NWN.US,D,20070509,000000,34.3399,34.6164,34.2172,34.4026,211983.50361047,0
+NWN.US,D,20070510,000000,34.2653,34.3477,33.3492,33.4483,291292.01006912,0
+NWN.US,D,20070511,000000,33.5777,34.0368,33.5503,33.6199,206040.41251249,0
+NWN.US,D,20070514,000000,33.6199,33.8946,33.361,33.5082,296327.68118473,0
+NWN.US,D,20070515,000000,33.514,34.1692,33.4856,33.5709,280929.06995591,0
+NWN.US,D,20070516,000000,33.6268,33.9701,33.4346,33.9329,203901.34832934,0
+NWN.US,D,20070517,000000,33.9779,34.0956,33.514,33.6199,145647.02460757,0
+NWN.US,D,20070518,000000,33.6268,34.0652,33.3384,33.8946,234558.88928408,0
+NWN.US,D,20070521,000000,33.7621,34.1613,33.4787,33.8004,277878.50749835,0
+NWN.US,D,20070522,000000,33.7112,34.228,33.6494,33.7416,278639.10896671,0
+NWN.US,D,20070523,000000,33.7416,33.9848,33.5082,33.5641,303647.19585147,0
+NWN.US,D,20070524,000000,33.5641,33.8004,32.8637,32.9442,298311.77026977,0
+NWN.US,D,20070525,000000,31.6466,33.2189,28.8826,32.7059,356867.88760365,0
+NWN.US,D,20070529,000000,33.0677,33.2874,32.7402,32.951,318740.95474913,0
+NWN.US,D,20070530,000000,33.2816,33.2816,32.5048,32.7853,392411.22244096,0
+NWN.US,D,20070531,000000,32.7902,33.0413,32.4901,32.6735,299531.17959438,0
+NWN.US,D,20070601,000000,32.8314,33.105,32.5117,32.6793,314778.89401715,0
+NWN.US,D,20070604,000000,32.5117,32.699,32.0703,32.6941,296173.72565964,0
+NWN.US,D,20070605,000000,32.5195,32.6941,31.9791,32.2674,390124.3201708,0
+NWN.US,D,20070606,000000,32.0507,32.184,31.6799,31.9575,260789.44421249,0
+NWN.US,D,20070607,000000,31.8055,31.8124,30.8394,30.911,595392.91591177,0
+NWN.US,D,20070608,000000,30.7198,31.1827,30.4411,30.9679,309596.40438753,0
+NWN.US,D,20070611,000000,30.9816,31.6466,30.8463,31.2876,316609.02757708,0
+NWN.US,D,20070612,000000,31.112,31.2131,30.5128,30.6609,247672.63738876,0
+NWN.US,D,20070613,000000,30.6667,31.4023,30.6667,31.218,353668.46748605,0
+NWN.US,D,20070614,000000,31.2876,31.6348,31.1973,31.2876,156472.85086908,0
+NWN.US,D,20070615,000000,32.3586,32.3586,31.7515,31.7731,390124.3201708,0
+NWN.US,D,20070618,000000,31.5387,31.8055,31.3759,31.5907,194906.67520078,0
+NWN.US,D,20070619,000000,31.474,31.524,31.1366,31.2405,307917.16763365,0
+NWN.US,D,20070620,000000,31.2582,31.4877,30.654,30.6609,411619.97802269,0
+NWN.US,D,20070621,000000,30.5284,30.8561,30.1999,30.6609,256211.56138011,0
+NWN.US,D,20070622,000000,30.6609,30.8394,29.9537,30.2136,463016.65365302,0
+NWN.US,D,20070625,000000,30.0518,30.3725,29.7546,29.8851,342537.78889339,0
+NWN.US,D,20070626,000000,29.9792,30.2891,29.8272,29.835,254997.24992057,0
+NWN.US,D,20070627,000000,29.8497,30.6079,29.0788,30.4265,321336.7876425,0
+NWN.US,D,20070628,000000,30.7903,31.0718,30.1744,30.4471,400034.56986583,0
+NWN.US,D,20070629,000000,30.5942,31.0277,30.2136,30.2891,244472.19769816,0
+NWN.US,D,20070702,000000,30.4294,30.705,30.35,30.4922,206040.41251249,0
+NWN.US,D,20070703,000000,30.4549,30.5814,30.2597,30.2941,98063.552049205,0
+NWN.US,D,20070705,000000,30.3656,30.5284,29.9115,30.2136,142139.69343978,0
+NWN.US,D,20070706,000000,30.1312,30.1312,29.7242,29.7742,272838.75809068,0
+NWN.US,D,20070709,000000,29.9037,30.1666,29.7624,29.94,246758.0803953,0
+NWN.US,D,20070710,000000,29.782,29.9449,29.3495,29.4222,317826.39775567,0
+NWN.US,D,20070711,000000,29.4623,29.7546,29.3309,29.4222,335061.25998251,0
+NWN.US,D,20070712,000000,29.6379,30.1812,29.6379,30.1812,207410.71864316,0
+NWN.US,D,20070713,000000,30.0705,30.2941,29.9115,30.2087,159523.41332665,0
+NWN.US,D,20070716,000000,30.0939,30.2283,29.835,29.8743,229982.02602471,0
+NWN.US,D,20070717,000000,29.9792,30.3127,29.8008,29.94,288550.37823476,0
+NWN.US,D,20070718,000000,29.8272,30.1666,29.5986,29.835,263079.4052017,0
+NWN.US,D,20070719,000000,29.835,30.2813,29.7409,30.193,131308.7693132,0
+NWN.US,D,20070720,000000,30.1312,30.1312,29.3682,29.5065,256211.56138011,0
+NWN.US,D,20070723,000000,29.782,30.0322,29.7017,29.7242,182705.44494353,0
+NWN.US,D,20070724,000000,29.4927,29.6056,28.7267,28.7434,379597.22880236,0
+NWN.US,D,20070725,000000,28.9023,29.278,28.3511,28.8572,401860.62513372,0
+NWN.US,D,20070726,000000,28.202,28.7002,28.0323,28.3511,565962.94086576,0
+NWN.US,D,20070727,000000,28.1971,28.1971,27.2438,27.2438,442281.59726949,0
+NWN.US,D,20070730,000000,27.2781,27.7616,27.0338,27.4478,293731.84829136,0
+NWN.US,D,20070731,000000,27.6567,27.8607,27.2957,27.3232,262767.41585944,0
+NWN.US,D,20070801,000000,27.2359,28.1422,27.1261,28.1088,404454.41888106,0
+NWN.US,D,20070802,000000,28.1088,28.4776,27.6361,28.0323,242798.05880934,0
+NWN.US,D,20070803,000000,27.9136,28.4835,26.8701,27.6851,604545.62285748,0
+NWN.US,D,20070806,000000,27.6851,30.4343,27.0799,29.6644,743759.14174739,0
+NWN.US,D,20070807,000000,29.3015,29.4074,27.7096,28.4698,538964.64745788,0
+NWN.US,D,20070808,000000,28.6806,29.6056,27.5812,29.6056,889127.82292217,0
+NWN.US,D,20070809,000000,29.6056,29.9968,28.5865,28.8366,680645.53304141,0
+NWN.US,D,20070810,000000,28.2854,31.6554,28.1902,31.474,476591.24875999,0
+NWN.US,D,20070813,000000,31.985,31.985,29.0436,29.066,496570.80154023,0
+NWN.US,D,20070814,000000,29.1201,29.2504,28.0391,28.1971,340402.8030023,0
+NWN.US,D,20070815,000000,28.1902,30.1616,28.0323,29.225,499020.83549261,0
+NWN.US,D,20070816,000000,29.1475,31.3268,29.1407,30.9336,988560.66152903,0
+NWN.US,D,20070817,000000,32.2252,32.3704,30.35,31.2317,491537.16957064,0
+NWN.US,D,20070820,000000,31.3033,31.7377,30.499,31.2052,212441.29189371,0
+NWN.US,D,20070821,000000,31.0924,31.7377,30.911,31.0218,140918.24496914,0
+NWN.US,D,20070822,000000,31.218,31.4936,30.4137,31.0924,225561.15743648,0
+NWN.US,D,20070823,000000,31.2876,31.2876,30.5334,30.6353,188959.50581074,0
+NWN.US,D,20070824,000000,30.8071,31.1973,30.3656,31.0866,250418.34751518,0
+NWN.US,D,20070827,000000,30.9296,31.2317,30.3784,30.5157,141221.05815426,0
+NWN.US,D,20070828,000000,30.3725,30.8335,29.6182,29.7487,193377.31567994,0
+NWN.US,D,20070829,000000,29.9253,30.7982,29.7409,30.6874,158307.06272108,0
+NWN.US,D,20070830,000000,30.3862,31.0414,30.1087,30.3058,120942.77048095,0
+NWN.US,D,20070831,000000,30.7198,30.8766,30.1558,30.4627,146404.56735689,0
+NWN.US,D,20070904,000000,30.1999,30.4549,29.9968,30.2087,264149.95686628,0
+NWN.US,D,20070905,000000,30.0645,30.0705,28.871,29.1897,217321.98791121,0
+NWN.US,D,20070906,000000,29.1897,29.7624,29.1201,29.6124,130547.14827182,0
+NWN.US,D,20070907,000000,29.2191,29.5663,28.9023,29.2378,230284.83920984,0
+NWN.US,D,20070910,000000,29.3613,29.5133,28.4914,28.9425,166232.20375806,0
+NWN.US,D,20070911,000000,29.0436,29.6889,29.0436,29.6056,160133.11798896,0
+NWN.US,D,20070912,000000,29.5457,29.835,29.2966,29.6556,125820.40777942,0
+NWN.US,D,20070913,000000,29.7409,29.8576,29.1965,29.2838,154031.99307383,0
+NWN.US,D,20070914,000000,28.9945,29.4987,28.8826,29.4927,123076.73679903,0
+NWN.US,D,20070917,000000,29.4398,29.4398,28.7747,29.0916,165625.5578148,0
+NWN.US,D,20070918,000000,29.2191,30.2421,28.8964,30.2421,199026.76974992,0
+NWN.US,D,20070919,000000,30.5471,31.7937,30.499,31.265,412384.65778311,0
+NWN.US,D,20070920,000000,31.1473,31.2464,30.7118,31.112,188726.02359056,0
+NWN.US,D,20070921,000000,31.4063,31.627,30.7707,30.8678,353973.31981721,0
+NWN.US,D,20070924,000000,30.8678,31.1827,30.4294,30.4627,131003.91698205,0
+NWN.US,D,20070925,000000,30.2539,30.7658,30.0939,30.4549,123227.63360509,0
+NWN.US,D,20070926,000000,30.6992,31.1533,30.4687,30.9816,94400.226210289,0
+NWN.US,D,20070927,000000,31.0591,31.218,30.6011,30.6874,96843.123151575,0
+NWN.US,D,20070928,000000,30.7766,31.1533,29.8693,29.9664,140918.24496914,0
+NWN.US,D,20071001,000000,29.8978,30.9414,29.8429,30.8463,164405.12891717,0
+NWN.US,D,20071002,000000,30.911,31.0414,30.6011,30.9541,130396.25146577,0
+NWN.US,D,20071003,000000,30.7256,31.0149,30.5628,30.8335,146711.45883408,0
+NWN.US,D,20071004,000000,30.8972,31.1641,30.8561,31.0071,150983.46976229,0
+NWN.US,D,20071005,000000,30.5883,31.474,30.5883,31.218,184231.74574532,0
+NWN.US,D,20071008,000000,31.2131,31.4376,30.8972,30.9257,119415.45010614,0
+NWN.US,D,20071009,000000,30.9492,31.3621,30.654,31.2827,153880.07669476,0
+NWN.US,D,20071010,000000,31.2827,31.2827,30.4411,30.7903,230284.83920984,0
+NWN.US,D,20071011,000000,30.9492,31.3503,30.5696,30.6207,176756.23640746,0
+NWN.US,D,20071012,000000,30.6011,31.1973,30.6011,30.7198,125514.53587525,0
+NWN.US,D,20071015,000000,30.7903,30.911,29.8497,30.0518,207559.57630319,0
+NWN.US,D,20071016,000000,30.0243,30.7118,29.986,30.2087,159523.41332665,0
+NWN.US,D,20071017,000000,30.5216,30.8492,30.2136,30.4853,215950.66220752,0
+NWN.US,D,20071018,000000,30.35,31.0591,30.35,30.4853,149000.40025027,0
+NWN.US,D,20071019,000000,30.401,30.401,29.4074,29.4074,256826.36390749,0
+NWN.US,D,20071022,000000,29.0847,30.1234,29.0847,29.9449,180574.53734449,0
+NWN.US,D,20071023,000000,30.2941,30.3784,29.4554,29.9537,176297.42855121,0
+NWN.US,D,20071024,000000,29.6751,29.989,29.0357,29.7017,189719.08770609,0
+NWN.US,D,20071025,000000,29.7487,30.3725,29.5781,29.8076,150826.45551815,0
+NWN.US,D,20071026,000000,30.2539,30.7256,29.9194,30.3578,213818.73503547,0
+NWN.US,D,20071029,000000,30.3372,30.5883,29.9449,30.4687,205891.55485246,0
+NWN.US,D,20071030,000000,30.4922,30.911,30.2087,30.7118,130848.94188394,0
+NWN.US,D,20071031,000000,30.7707,31.7672,30.6147,31.5828,186673.6231136,0
+NWN.US,D,20071101,000000,31.0414,31.1533,30.2891,30.3372,303800.13180355,0
+NWN.US,D,20071102,000000,30.7982,31.066,30.1558,30.9816,149610.10491257,0
+NWN.US,D,20071105,000000,30.7334,30.7334,29.8919,30.3058,263992.94262214,0
+NWN.US,D,20071106,000000,30.3784,30.754,29.7369,30.705,175843.71856003,0
+NWN.US,D,20071107,000000,30.1489,30.3264,29.2574,29.3427,192617.73378459,0
+NWN.US,D,20071108,000000,30.1018,32.0242,30.1018,32.0242,747903.70604887,0
+NWN.US,D,20071109,000000,31.3082,32.3538,31.218,31.8908,501911.324987,0
+NWN.US,D,20071112,000000,32.0184,32.2743,31.3621,31.5161,594480.39806433,0
+NWN.US,D,20071113,000000,31.7986,32.184,31.467,32.0615,449748.95002324,0
+NWN.US,D,20071114,000000,32.2194,32.4273,31.5769,32.1546,340402.8030023,0
+NWN.US,D,20071115,000000,32.3067,32.7902,32.03,32.7902,407814.93153485,0
+NWN.US,D,20071116,000000,32.9226,33.3679,32.2252,32.7206,570233.93222095,0
+NWN.US,D,20071119,000000,32.5048,32.8765,32.084,32.7059,420771.6653954,0
+NWN.US,D,20071120,000000,32.6352,33.0079,31.8614,32.7578,328505.40550318,0
+NWN.US,D,20071121,000000,32.7853,32.8687,32.1056,32.1056,215339.9379722,0
+NWN.US,D,20071123,000000,32.2939,32.6941,32.0104,32.4675,99739.730084044,0
+NWN.US,D,20071126,000000,32.3538,32.3636,31.1827,31.5103,510755.1013095,0
+NWN.US,D,20071127,000000,31.6398,32.3253,31.474,31.9653,454631.68518677,0
+NWN.US,D,20071128,000000,32.2527,32.6088,31.9653,32.5362,307318.6782745,0
+NWN.US,D,20071129,000000,32.5362,32.8579,32.0104,32.1095,206647.05845575,0
+NWN.US,D,20071130,000000,32.6088,32.6617,31.2944,31.4524,326518.25769911,0
+NWN.US,D,20071203,000000,31.5907,32.0046,31.1827,31.5975,167307.85328772,0
+NWN.US,D,20071204,000000,31.3082,31.8418,31.1415,31.422,235475.48542357,0
+NWN.US,D,20071205,000000,32.2086,32.3636,31.881,32.2939,178892.24187157,0
+NWN.US,D,20071206,000000,31.9653,32.4489,31.9653,32.3253,190482.7478935,0
+NWN.US,D,20071207,000000,32.3185,32.3185,31.6466,31.7309,110415.67911251,0
+NWN.US,D,20071210,000000,31.7309,31.9575,31.474,31.6466,107973.80174424,0
+NWN.US,D,20071211,000000,31.7623,31.7623,30.7403,30.9257,286564.2500037,0
+NWN.US,D,20071212,000000,31.5769,31.7377,31.0071,31.5711,278946.00044389,0
+NWN.US,D,20071213,000000,31.2131,32.1419,31.0414,32.0615,243249.7296545,0
+NWN.US,D,20071214,000000,31.6122,31.6398,30.9296,30.9296,216152.53766427,0
+NWN.US,D,20071217,000000,30.6746,31.2523,30.3951,30.8257,246022.96825229,0
+NWN.US,D,20071218,000000,31.1473,31.7015,30.8972,31.6191,294947.17932392,0
+NWN.US,D,20071219,000000,31.2523,31.8849,31.1758,31.5975,159223.65886057,0
+NWN.US,D,20071220,000000,31.985,32.0448,30.9905,32.0448,194906.67520078,0
+NWN.US,D,20071221,000000,32.2596,33.0079,32.2134,32.5548,686752.77539463,0
+NWN.US,D,20071224,000000,32.542,32.8687,32.4342,32.8511,69695.972083671,0
+NWN.US,D,20071226,000000,32.8511,33.1649,32.5195,33.1138,201308.57415501,0
+NWN.US,D,20071227,000000,33.0541,33.0541,32.4048,32.6195,178892.24187157,0
+NWN.US,D,20071228,000000,32.9814,32.9873,32.4342,32.6195,184532.51978442,0
+NWN.US,D,20071231,000000,32.3312,32.339,31.6672,31.9045,181667.51961538,0
+NWN.US,D,20080102,000000,31.9123,32.0771,31.422,31.9516,238526.04788113,0
+NWN.US,D,20080103,000000,31.9987,32.3538,31.4278,31.4278,200854.86416383,0
+NWN.US,D,20080104,000000,31.1827,31.4063,30.6874,31.1885,238677.9642602,0
+NWN.US,D,20080107,000000,31.4582,32.4273,31.0984,32.1546,440103.78931181,0
+NWN.US,D,20080108,000000,32.2527,33.0785,32.1478,32.4273,428244.11601421,0
+NWN.US,D,20080109,000000,32.3145,32.8843,31.8368,32.6156,438359.29988504,0
+NWN.US,D,20080110,000000,32.3067,33.1531,32.1958,32.8127,345283.4990198,0
+NWN.US,D,20080111,000000,32.6853,33.2708,32.3145,32.9167,374147.6110431,0
+NWN.US,D,20080114,000000,32.951,33.0785,32.4116,32.6195,309596.40438753,0
+NWN.US,D,20080115,000000,32.241,32.9167,31.9918,32.3459,487268.21736147,0
+NWN.US,D,20080116,000000,32.2674,32.8127,32.2674,32.5117,301361.31315432,0
+NWN.US,D,20080117,000000,32.7402,33.1198,32.3459,32.4194,372732.44369982,0
+NWN.US,D,20080118,000000,32.5362,32.8843,31.627,31.7937,433122.77288569,0
+NWN.US,D,20080122,000000,30.4687,32.184,30.4687,31.6191,480987.64759589,0
+NWN.US,D,20080123,000000,31.0149,32.7853,30.7766,32.7059,515067.89515827,0
+NWN.US,D,20080124,000000,32.8314,32.9687,31.8055,31.8055,430688.03252851,0
+NWN.US,D,20080125,000000,32.0703,32.3842,31.27,31.4141,303224.0730507,0
+NWN.US,D,20080128,000000,31.3033,31.7672,31.0013,31.5573,303192.46628727,0
+NWN.US,D,20080129,000000,31.6348,31.6348,30.6353,31.0149,489709.07515673,0
+NWN.US,D,20080130,000000,30.9816,31.2827,30.0901,30.3862,684070.27879508,0
+NWN.US,D,20080131,000000,30.1018,31.3965,30.0763,31.0414,479942.58525665,0
+NWN.US,D,20080201,000000,31.0414,31.1473,30.4687,30.9336,446306.87152834,0
+NWN.US,D,20080204,000000,30.7982,31.5975,30.6147,31.4524,267960.1012192,0
+NWN.US,D,20080205,000000,30.9541,31.3503,30.705,30.705,255603.89586383,0
+NWN.US,D,20080206,000000,31.0013,31.1415,30.654,30.7403,308372.91677086,0
+NWN.US,D,20080207,000000,30.6815,31.2523,30.5756,31.1042,308525.85272294,0
+NWN.US,D,20080208,000000,31.0924,31.5299,30.8826,31.1473,213663.75993736,0
+NWN.US,D,20080211,000000,31.2827,31.2827,30.3304,30.6746,260029.86231714,0
+NWN.US,D,20080212,000000,30.499,31.474,30.499,31.1885,298778.73471013,0
+NWN.US,D,20080213,000000,31.4278,32.0046,31.1533,31.5201,281682.53441318,0
+NWN.US,D,20080214,000000,30.8826,30.911,29.6751,30.2539,1264095.1706684,0
+NWN.US,D,20080215,000000,30.3264,30.3862,29.2966,30.1391,678073.15032736,0
+NWN.US,D,20080219,000000,30.4627,30.4627,29.7105,29.9724,776340.61697934,0
+NWN.US,D,20080220,000000,29.7017,30.3725,29.7017,30.3264,297239.17945915,0
+NWN.US,D,20080221,000000,30.6423,30.754,29.2504,29.4222,539727.28807227,0
+NWN.US,D,20080222,000000,29.3427,29.6644,28.8111,29.5722,402166.49703788,0
+NWN.US,D,20080225,000000,29.7105,29.94,29.1838,29.7409,501297.54203263,0
+NWN.US,D,20080226,000000,29.7409,29.7409,29.1289,29.1289,795561.60743725,0
+NWN.US,D,20080227,000000,28.8964,29.1122,28.3629,28.3854,605944.47703254,0
+NWN.US,D,20080228,000000,28.2128,28.3717,27.8165,28.202,467617.98666472,0
+NWN.US,D,20080229,000000,27.8215,27.9274,27.4615,27.5684,326061.48898888,0
+NWN.US,D,20080303,000000,27.4478,27.8539,27.2232,27.6106,418637.69907732,0
+NWN.US,D,20080304,000000,27.383,28.5316,27.383,28.3805,685272.35537846,0
+NWN.US,D,20080305,000000,28.5943,28.6296,27.6419,27.8665,346959.67705464,0
+NWN.US,D,20080306,000000,27.6645,27.8215,27.0564,27.1329,363275.90399596,0
+NWN.US,D,20080307,000000,26.9456,27.7548,26.9456,27.5448,387462.21503152,0
+NWN.US,D,20080310,000000,27.7037,27.7548,27.3153,27.4615,334448.49660116,0
+NWN.US,D,20080311,000000,27.998,28.1902,27.2438,27.946,459664.29758334,0
+NWN.US,D,20080312,000000,27.9843,28.301,27.5027,27.5066,292817.2912979,0
+NWN.US,D,20080313,000000,27.2104,28.103,27.1878,28.103,372437.7870988,0
+NWN.US,D,20080314,000000,28.2854,28.2854,27.2957,27.6567,401022.5361163,0
+NWN.US,D,20080317,000000,26.9289,27.8607,26.9289,27.4683,431755.52547406,0
+NWN.US,D,20080318,000000,28.0647,28.3805,27.5606,28.2461,481471.94477749,0
+NWN.US,D,20080319,000000,28.4501,28.7983,27.5115,27.5115,319656.53131561,0
+NWN.US,D,20080320,000000,27.5448,28.301,27.5448,28.0745,859846.70553619,0
+NWN.US,D,20080324,000000,28.1246,28.308,27.5949,27.7096,361962.69395407,0
+NWN.US,D,20080325,000000,27.8215,28.2697,27.8215,27.9009,303035.45204313,0
+NWN.US,D,20080326,000000,27.7037,28.3933,27.5684,28.3933,289154.985032,0
+NWN.US,D,20080327,000000,28.4501,28.7659,28.1362,28.1559,369075.23529898,0
+NWN.US,D,20080328,000000,27.9774,28.4069,27.7694,27.7881,217933.73171954,0
+NWN.US,D,20080331,000000,28.0391,28.66,27.743,28.4835,366483.48069767,0
+NWN.US,D,20080401,000000,28.6944,29.0985,28.5865,29.0985,316456.091625,0
+NWN.US,D,20080402,000000,28.871,29.5663,28.7855,29.278,224036.89578071,0
+NWN.US,D,20080403,000000,29.0092,29.2504,28.7081,28.7915,198567.96189367,0
+NWN.US,D,20080404,000000,28.8503,29.0484,28.2461,28.3197,217945.96659571,0
+NWN.US,D,20080407,000000,28.4305,29.3103,28.3854,29.0023,291933.32149486,0
+NWN.US,D,20080408,000000,28.8503,29.4927,28.8503,29.4859,328374.90015741,0
+NWN.US,D,20080409,000000,29.4859,29.788,29.0436,29.1367,176602.28088237,0
+NWN.US,D,20080410,000000,29.073,29.3956,28.7307,29.1201,259722.97083996,0
+NWN.US,D,20080411,000000,28.8317,28.9867,28.4972,28.5943,196738.84790675,0
+NWN.US,D,20080414,000000,28.5178,28.7434,28.3629,28.4914,177855.33611644,0
+NWN.US,D,20080415,000000,28.6296,29.1779,28.6296,29.1475,177604.52115502,0
+NWN.US,D,20080416,000000,29.4142,29.7321,29.2504,29.7321,264969.69356945,0
+NWN.US,D,20080417,000000,29.6556,29.7409,29.3495,29.48,134182.94563936,0
+NWN.US,D,20080418,000000,29.7938,29.989,29.5398,29.989,246131.04299176,0
+NWN.US,D,20080421,000000,29.6967,29.9331,29.5133,29.7487,229557.88365093,0
+NWN.US,D,20080422,000000,29.584,29.6182,29.2112,29.5614,255767.02754606,0
+NWN.US,D,20080423,000000,29.7017,29.8919,29.3574,29.632,201647.07239562,0
+NWN.US,D,20080424,000000,29.7017,29.8184,29.0288,29.48,257406.5009524,0
+NWN.US,D,20080425,000000,29.6182,29.7173,28.9689,29.0092,269440.52123537,0
+NWN.US,D,20080428,000000,28.9023,29.3996,28.8896,29.3956,355228.41419731,0
+NWN.US,D,20080429,000000,29.2504,29.6556,29.1289,29.5065,412747.62577606,0
+NWN.US,D,20080430,000000,29.6379,29.7546,29.0916,29.4222,323649.17923801,0
+NWN.US,D,20080501,000000,29.3574,30.0763,29.3574,29.8576,220016.71938693,0
+NWN.US,D,20080502,000000,30.0175,30.0831,29.5065,29.8576,353044.48880155,0
+NWN.US,D,20080505,000000,29.8429,29.9449,28.9689,29.4987,435715.54706002,0
+NWN.US,D,20080506,000000,29.4672,29.4672,28.5865,28.7747,354606.47465883,0
+NWN.US,D,20080507,000000,28.7434,28.9867,28.6345,28.918,297945.74355778,0
+NWN.US,D,20080508,000000,28.9797,29.022,28.4972,28.9111,235656.96942004,0
+NWN.US,D,20080509,000000,28.7199,28.918,28.5032,28.7855,211106.67081852,0
+NWN.US,D,20080512,000000,28.7797,29.2711,28.6944,29.2711,211948.83812799,0
+NWN.US,D,20080513,000000,29.3682,29.3682,28.9611,29.022,319232.38894183,0
+NWN.US,D,20080514,000000,29.0916,29.427,28.9376,29.2034,355122.37860386,0
+NWN.US,D,20080515,000000,29.1524,29.2897,28.9376,29.1475,334810.4450211,0
+NWN.US,D,20080516,000000,29.1779,29.3574,29.0847,29.3015,224257.12355171,0
+NWN.US,D,20080519,000000,29.2378,29.5329,29.0436,29.3613,238919.6030645,0
+NWN.US,D,20080520,000000,29.173,29.7409,29.173,29.4074,246057.63373476,0
+NWN.US,D,20080521,000000,29.5457,29.9664,29.4927,29.8134,391837.20283414,0
+NWN.US,D,20080522,000000,29.8693,30.1616,29.683,29.986,353766.34649539,0
+NWN.US,D,20080523,000000,29.7321,30.0763,29.5457,29.8272,306256.28319402,0
+NWN.US,D,20080527,000000,29.788,30.1558,29.683,30.0763,220972.05930094,0
+NWN.US,D,20080528,000000,30.1489,30.1489,29.7693,29.8272,200548.99225966,0
+NWN.US,D,20080529,000000,29.7321,30.4922,29.6252,30.0116,211913.15307251,0
+NWN.US,D,20080530,000000,30.0939,30.1155,29.7321,29.8919,296385.79684652,0
+NWN.US,D,20080602,000000,29.835,29.9194,29.584,29.8635,546263.77066434,0
+NWN.US,D,20080603,000000,30.0243,30.1489,29.7938,29.986,361748.58362115,0
+NWN.US,D,20080604,000000,29.8693,30.4265,29.7938,30.1999,206712.31112864,0
+NWN.US,D,20080605,000000,30.1616,30.7118,30.0831,30.7118,152194.72250279,0
+NWN.US,D,20080606,000000,30.4137,30.7472,30.0577,30.0577,195066.74816396,0
+NWN.US,D,20080609,000000,30.1018,30.2352,29.9606,30.0763,215711.06254926,0
+NWN.US,D,20080610,000000,29.8076,30.2283,29.7409,30.1666,218181.48796192,0
+NWN.US,D,20080611,000000,30.0831,30.35,29.9724,29.986,256569.43150799,0
+NWN.US,D,20080612,000000,30.1234,30.2941,29.9115,29.9449,167645.33195532,0
+NWN.US,D,20080613,000000,30.1489,30.499,29.9664,30.2539,192817.57009531,0
+NWN.US,D,20080616,000000,30.193,30.4186,30.0831,30.4186,116550.44993711,0
+NWN.US,D,20080617,000000,30.4471,30.7198,30.2469,30.5814,145458.4036,0
+NWN.US,D,20080618,000000,30.5412,31.1473,30.4411,31.0149,195585.71082803,0
+NWN.US,D,20080619,000000,31.0149,31.4318,31.0013,31.2582,199925.01357516,0
+NWN.US,D,20080620,000000,31.1042,31.3219,30.7707,31.0071,430351.57343393,0
+NWN.US,D,20080623,000000,31.2052,31.6191,31.0542,31.0787,409378.95653816,0
+NWN.US,D,20080624,000000,30.9188,31.0218,30.6932,30.7658,205061.62241915,0
+NWN.US,D,20080625,000000,30.7825,30.96,30.6423,30.8071,275130.75822591,0
+NWN.US,D,20080626,000000,30.6147,30.7825,29.0847,30.4471,295695.54591612,0
+NWN.US,D,20080627,000000,30.4411,30.5412,30.0939,30.0939,437849.5133781,0
+NWN.US,D,20080630,000000,30.0939,30.5942,29.9664,30.3304,272450.30077238,0
+NWN.US,D,20080701,000000,30.0763,30.7707,30.0381,30.5412,183204.01614732,0
+NWN.US,D,20080702,000000,30.4343,30.6353,30.2283,30.2283,220829.319079,0
+NWN.US,D,20080703,000000,30.2283,30.2539,29.7624,29.8184,140521.63106673,0
+NWN.US,D,20080707,000000,29.8497,30.0831,29.6252,29.6713,265366.30747186,0
+NWN.US,D,20080708,000000,29.4338,29.9968,29.427,29.989,274208.04464833,0
+NWN.US,D,20080709,000000,29.9968,30.3372,29.7409,30.0243,248327.20326368,0
+NWN.US,D,20080710,000000,30.193,30.3784,29.8635,30.2665,236143.30574767,0
+NWN.US,D,20080711,000000,30.1018,30.5756,29.782,30.5412,222730.82274991,0
+NWN.US,D,20080714,000000,30.8561,30.8561,29.8635,30.1312,263585.11341659,0
+NWN.US,D,20080715,000000,30.1391,30.2597,29.632,29.8008,287746.95469981,0
+NWN.US,D,20080716,000000,29.9194,30.0518,29.1897,29.3103,160280.95607597,0
+NWN.US,D,20080717,000000,29.3682,29.3996,28.9945,29.1779,232569.70233397,0
+NWN.US,D,20080718,000000,29.2034,29.375,28.918,28.9493,312191.21770789,0
+NWN.US,D,20080721,000000,29.0788,29.2112,28.7855,29.0151,192142.61276012,0
+NWN.US,D,20080722,000000,28.817,29.6967,28.7797,29.6556,253962.38331147,0
+NWN.US,D,20080723,000000,29.6182,29.6182,29.0436,29.4741,159603.95959475,0
+NWN.US,D,20080724,000000,29.48,30.2469,29.1897,30.1234,346876.0720675,0
+NWN.US,D,20080725,000000,30.1616,30.9414,30.1616,30.4922,220805.86889968,0
+NWN.US,D,20080728,000000,30.6461,30.654,29.0916,29.5614,474886.52268076,0
+NWN.US,D,20080729,000000,29.4222,29.6056,29.1583,29.4398,230840.50650241,0
+NWN.US,D,20080730,000000,29.6056,29.7017,29.3309,29.584,215126.8472123,0
+NWN.US,D,20080731,000000,29.6497,29.835,29.225,29.6713,202688.05644281,0
+NWN.US,D,20080801,000000,29.6713,29.8851,29.3809,29.5722,151910.26163191,0
+NWN.US,D,20080804,000000,29.5986,29.7017,29.1201,29.5781,158717.95064568,0
+NWN.US,D,20080805,000000,29.7173,29.8134,29.1838,29.5457,439790.78039655,0
+NWN.US,D,20080806,000000,29.5329,29.8791,29.2632,29.3996,216393.15689555,0
+NWN.US,D,20080807,000000,29.2308,29.3898,28.6296,28.7659,169227.70927288,0
+NWN.US,D,20080808,000000,28.8052,29.5545,28.7855,29.5545,205270.634887,0
+NWN.US,D,20080811,000000,29.48,30.6815,29.3103,30.5628,215639.69243829,0
+NWN.US,D,20080812,000000,30.654,30.7707,30.3422,30.7118,304197.76527897,0
+NWN.US,D,20080813,000000,30.7334,30.8894,30.2725,30.6353,266805.94456747,0
+NWN.US,D,20080814,000000,30.6147,31.0414,30.4186,30.8257,235363.33239204,0
+NWN.US,D,20080815,000000,30.8894,31.3759,30.8894,31.3699,334958.28310811,0
+NWN.US,D,20080818,000000,31.4023,31.4877,31.0414,31.1366,172831.89987699,0
+NWN.US,D,20080819,000000,31.0013,31.4278,31.0013,31.4141,151412.71000114,0
+NWN.US,D,20080820,000000,31.4141,31.6398,31.1758,31.4455,151183.30607301,0
+NWN.US,D,20080821,000000,31.3896,31.474,31.0924,31.1827,192071.24264914,0
+NWN.US,D,20080822,000000,31.1366,31.6672,31.1366,31.5387,211020.00711234,0
+NWN.US,D,20080825,000000,31.474,31.4808,30.8766,31.3151,143538.54761484,0
+NWN.US,D,20080826,000000,31.2768,31.6672,31.2052,31.6672,201684.79659714,0
+NWN.US,D,20080827,000000,31.6878,32.1095,31.6398,31.9722,211126.04270578,0
+NWN.US,D,20080828,000000,32.0546,32.4979,31.8055,32.339,184274.56781191,0
+NWN.US,D,20080829,000000,32.3586,32.3586,31.8212,31.9516,99104.536096389,0
+NWN.US,D,20080902,000000,31.8849,32.2811,31.6191,32.1762,145895.80042296,0
+NWN.US,D,20080903,000000,32.1154,32.5744,31.7986,32.1154,233336.42124042,0
+NWN.US,D,20080904,000000,32.0379,32.0448,31.3699,31.4808,165662.2624433,0
+NWN.US,D,20080905,000000,31.5573,31.5573,30.705,31.1689,191661.37429756,0
+NWN.US,D,20080908,000000,31.5024,32.184,31.467,31.9457,264113.25223778,0
+NWN.US,D,20080909,000000,31.9457,32.2743,31.675,31.675,304648.41655111,0
+NWN.US,D,20080910,000000,31.8614,32.5489,31.5828,32.5362,246687.72985734,0
+NWN.US,D,20080911,000000,32.4901,33.0353,32.4607,32.6793,195187.0577796,0
+NWN.US,D,20080912,000000,32.5892,33.4013,32.5195,32.8127,337107.5430214,0
+NWN.US,D,20080915,000000,32.1271,32.9304,31.8212,32.0507,254225.43314905,0
+NWN.US,D,20080916,000000,31.6398,32.8314,31.5525,32.8314,559667.07750497,0
+NWN.US,D,20080917,000000,32.5744,32.5744,31.6398,32.2939,347927.25184482,0
+NWN.US,D,20080918,000000,32.8177,36.2132,32.7794,35.4541,983837.99932868,0
+NWN.US,D,20080919,000000,35.6414,36.6967,32.4979,35.3393,1111829.0780547,0
+NWN.US,D,20080922,000000,34.2604,34.9696,33.1708,33.4994,436725.94391679,0
+NWN.US,D,20080923,000000,33.4405,34.0486,32.8579,33.5405,238383.30765919,0
+NWN.US,D,20080924,000000,33.3434,33.5219,32.7794,33.1845,364756.32401214,0
+NWN.US,D,20080925,000000,33.2433,34.1349,32.9952,33.9927,248673.85808841,0
+NWN.US,D,20080926,000000,33.9848,34.1741,33.2325,34.0878,185102.46109919,0
+NWN.US,D,20080929,000000,33.6376,34.5478,33.1649,33.1649,369433.10542686,0
+NWN.US,D,20080930,000000,33.31,34.2388,33.0844,34.0956,234967.73806265,0
+NWN.US,D,20081001,000000,34.2546,34.3909,33.8191,34.2026,325174.4604668,0
+NWN.US,D,20081002,000000,34.0829,34.6596,33.9985,34.1349,270958.66545306,0
+NWN.US,D,20081003,000000,34.5939,35.2187,33.5915,33.6268,193636.28722547,0
+NWN.US,D,20081006,000000,32.955,33.7229,31.4582,33.3679,341317.35999576,0
+NWN.US,D,20081007,000000,33.7288,34.03,32.1056,32.1271,274207.02507532,0
+NWN.US,D,20081008,000000,31.2239,32.391,30.3422,31.0787,431098.92045311,0
+NWN.US,D,20081009,000000,31.3425,31.524,27.6419,27.6419,369604.39369319,0
+NWN.US,D,20081010,000000,27.5949,34.9558,24.0042,28.7591,769472.77315776,0
+NWN.US,D,20081013,000000,30.4687,31.0984,29.4741,30.7825,702109.58412988,0
+NWN.US,D,20081014,000000,31.5387,31.5387,29.2446,30.7599,389095.57099978,0
+NWN.US,D,20081015,000000,30.4549,30.5334,27.9274,27.9274,324964.42842593,0
+NWN.US,D,20081016,000000,27.946,29.8272,27.283,29.6751,683083.33211763,0
+NWN.US,D,20081017,000000,28.7513,30.5334,28.0872,28.8826,444684.73086323,0
+NWN.US,D,20081020,000000,28.9867,31.0591,28.9611,31.0591,259459.92100238,0
+NWN.US,D,20081021,000000,30.705,31.2131,29.8635,30.0243,238812.54789804,0
+NWN.US,D,20081022,000000,29.2504,30.5471,28.5316,29.3682,235968.95876229,0
+NWN.US,D,20081023,000000,29.6644,31.3082,29.1838,31.1415,534706.91055187,0
+NWN.US,D,20081024,000000,28.8896,31.3268,28.202,30.4687,371842.35645869,0
+NWN.US,D,20081027,000000,29.6124,31.3621,29.5065,29.5133,457419.19780675,0
+NWN.US,D,20081028,000000,29.7105,32.4489,29.6751,32.4489,389143.49093143,0
+NWN.US,D,20081029,000000,32.6019,33.6572,31.7672,32.2811,352249.22185071,0
+NWN.US,D,20081030,000000,32.2811,33.316,31.7182,32.8579,267861.20263685,0
+NWN.US,D,20081031,000000,32.8511,33.665,32.1203,33.361,544924.05172408,0
+NWN.US,D,20081103,000000,33.4287,34.3517,33.1236,33.6268,230472.4406444,0
+NWN.US,D,20081104,000000,33.5641,33.5641,32.1762,32.751,477912.61538599,0
+NWN.US,D,20081105,000000,32.1271,33.2433,31.2944,32.1271,477783.12961323,0
+NWN.US,D,20081106,000000,32.184,33.0413,31.1042,31.7623,339458.67839143,0
+NWN.US,D,20081107,000000,31.9575,32.7059,31.3759,32.03,321875.12219384,0
+NWN.US,D,20081110,000000,32.4489,32.5597,31.3219,31.9349,267285.143884,0
+NWN.US,D,20081111,000000,31.7377,32.5597,31.3563,31.3563,387504.01752509,0
+NWN.US,D,20081112,000000,31.1533,31.1973,30.2941,30.5471,457579.27076993,0
+NWN.US,D,20081113,000000,30.754,33.1531,29.8919,33.1316,434393.160861,0
+NWN.US,D,20081114,000000,32.5195,32.751,30.6667,30.9032,384399.41769779,0
+NWN.US,D,20081117,000000,30.705,31.9653,30.5157,31.5455,241313.56050112,0
+NWN.US,D,20081118,000000,32.03,32.5666,30.5049,31.9123,339555.53782775,0
+NWN.US,D,20081119,000000,31.9349,32.7264,31.2768,31.3268,408800.85863928,0
+NWN.US,D,20081120,000000,30.9953,32.9608,30.3264,30.96,588457.78027127,0
+NWN.US,D,20081121,000000,31.467,32.7853,30.0831,32.6617,565812.0440597,0
+NWN.US,D,20081124,000000,32.6019,33.7288,31.9918,32.7853,400172.21222271,0
+NWN.US,D,20081125,000000,33.0413,33.5082,31.7377,32.751,334283.32577291,0
+NWN.US,D,20081126,000000,32.0448,32.7324,31.8536,32.6156,244551.72439324,0
+NWN.US,D,20081128,000000,32.7794,32.7794,32.0771,32.751,165833.55070963,0
+NWN.US,D,20081201,000000,31.985,32.2998,29.9037,30.0705,415032.48890019,0
+NWN.US,D,20081202,000000,30.754,30.8463,29.5663,30.4137,583283.44722577,0
+NWN.US,D,20081203,000000,29.9537,30.9905,29.3809,30.7599,487244.76718215,0
+NWN.US,D,20081204,000000,30.4775,30.9541,28.9493,29.6889,349657.4672494,0
+NWN.US,D,20081205,000000,29.3427,30.4265,28.6473,29.9331,573377.27582278,0
+NWN.US,D,20081208,000000,30.5128,31.0718,29.4741,29.8791,395437.31514619,0
+NWN.US,D,20081209,000000,29.4859,30.4471,29.2112,29.3103,357993.49621099,0
+NWN.US,D,20081210,000000,29.6379,30.0939,28.8503,29.3996,441582.17018196,0
+NWN.US,D,20081211,000000,29.3221,29.6497,28.202,28.8503,298958.17956058,0
+NWN.US,D,20081212,000000,28.301,29.3495,27.9588,29.3427,470022.13983148,0
+NWN.US,D,20081215,000000,29.3898,29.4486,28.3511,28.665,306769.12842001,0
+NWN.US,D,20081216,000000,29.066,29.3682,28.2932,29.0788,348927.45297145,0
+NWN.US,D,20081217,000000,28.6394,29.4741,28.6394,29.066,273837.93964429,0
+NWN.US,D,20081218,000000,29.0788,29.4987,28.6394,29.3359,256806.99202023,0
+NWN.US,D,20081219,000000,29.5781,30.2891,29.0985,29.3103,424179.07840782,0
+NWN.US,D,20081222,000000,29.3221,29.5663,28.9249,29.4987,272023.09967956,0
+NWN.US,D,20081223,000000,29.7693,29.9664,28.6227,28.8248,183001.12111756,0
+NWN.US,D,20081224,000000,28.7591,28.7591,28.3805,28.51,151534.03918979,0
+NWN.US,D,20081226,000000,28.51,28.9739,28.4001,28.6394,115409.54773456,0
+NWN.US,D,20081229,000000,28.6394,28.6394,27.6233,28.0872,291303.22537227,0
+NWN.US,D,20081230,000000,28.3138,28.5737,28.0745,28.3138,282430.90100538,0
+NWN.US,D,20081231,000000,28.3197,29.1289,27.7881,29.0023,374393.32813945,0
+NWN.US,D,20090102,000000,29.0985,29.2112,28.3717,28.5787,258967.46723667,0
+NWN.US,D,20090105,000000,28.6227,28.9249,28.1559,28.5551,298581.95711845,0
+NWN.US,D,20090106,000000,28.714,28.9493,28.1422,28.2854,593273.22361589,0
+NWN.US,D,20090107,000000,27.8607,28.0461,27.3918,27.5448,366701.66932264,0
+NWN.US,D,20090108,000000,27.4321,27.894,26.9456,27.5527,339399.54315663,0
+NWN.US,D,20090109,000000,27.4615,27.4615,26.6396,27.179,272865.26698904,0
+NWN.US,D,20090112,000000,27.179,27.9528,27.1123,27.6959,287823.42267585,0
+NWN.US,D,20090113,000000,27.5734,27.8607,27.4076,27.6489,233847.22732038,0
+NWN.US,D,20090114,000000,27.283,27.8107,27.0084,27.537,298547.29163598,0
+NWN.US,D,20090115,000000,27.4683,28.0461,27.2438,27.9009,355592.40176327,0
+NWN.US,D,20090116,000000,28.0823,28.4247,27.8607,28.356,272191.32922685,0
+NWN.US,D,20090120,000000,28.0647,28.5316,27.4016,27.5115,227465.71982643,0
+NWN.US,D,20090121,000000,27.8107,27.8107,26.8838,27.7165,220781.39914735,0
+NWN.US,D,20090122,000000,27.1535,27.7881,26.9613,27.5684,232427.98168504,0
+NWN.US,D,20090123,000000,26.8838,27.6106,26.8092,27.5115,226913.1112529,0
+NWN.US,D,20090126,000000,27.6302,28.5737,27.5302,28.1971,261939.52257216,0
+NWN.US,D,20090127,000000,28.0519,29.022,27.8744,28.7513,185450.13549693,0
+NWN.US,D,20090128,000000,29.1289,29.1289,28.2854,28.6031,170334.96556597,0
+NWN.US,D,20090129,000000,28.202,28.9249,28.0029,28.4776,210104.43054586,0
+NWN.US,D,20090130,000000,28.51,29.0847,27.9725,28.1559,201527.782353,0
+NWN.US,D,20090202,000000,27.8803,28.9425,27.8744,28.7307,223634.16444022,0
+NWN.US,D,20090203,000000,28.8778,28.8896,28.1834,28.5364,214876.03225088,0
+NWN.US,D,20090204,000000,28.6728,29.0847,28.0647,28.4619,205712.11000201,0
+NWN.US,D,20090205,000000,28.3442,29.4222,28.3442,28.8896,188346.74242939,0
+NWN.US,D,20090206,000000,28.7747,29.94,28.6473,29.683,186195.44337008,0
+NWN.US,D,20090209,000000,29.5065,29.5986,29.0151,29.3359,131257.79066251,0
+NWN.US,D,20090210,000000,29.2966,29.6713,28.7199,28.8366,200430.72179005,0
+NWN.US,D,20090211,000000,28.8896,28.9425,28.51,28.7199,204081.8127528,0
+NWN.US,D,20090212,000000,28.3442,28.6227,27.6645,28.4776,308045.6338334,0
+NWN.US,D,20090213,000000,28.6227,29.3309,28.3933,28.7659,302033.21177048,0
+NWN.US,D,20090217,000000,28.2756,28.4698,27.691,28.0255,223042.81209216,0
+NWN.US,D,20090218,000000,28.2128,28.3511,27.7096,27.8881,185860.00384851,0
+NWN.US,D,20090219,000000,27.9274,28.1755,27.537,27.7037,131110.97214851,0
+NWN.US,D,20090220,000000,27.3291,28.0823,27.0084,27.4546,302831.53744035,0
+NWN.US,D,20090223,000000,27.6803,27.6803,26.9525,27.1535,238933.87708669,0
+NWN.US,D,20090224,000000,27.4321,27.5812,26.7916,27.1065,322937.51727432,0
+NWN.US,D,20090225,000000,27.028,27.3291,26.6739,26.9829,278756.35986331,0
+NWN.US,D,20090226,000000,27.4399,27.537,26.72,27.028,435861.34600101,0
+NWN.US,D,20090227,000000,26.6876,27.5302,26.5101,26.8504,394905.09803294,0
+NWN.US,D,20090302,000000,26.5101,27.0613,26.3621,26.4169,428389.9149552,0
+NWN.US,D,20090303,000000,26.8034,26.8034,25.4401,25.5402,484374.66914804,0
+NWN.US,D,20090304,000000,25.9658,26.4836,25.5518,26.1246,339488.24600883,0
+NWN.US,D,20090305,000000,25.8589,25.9187,25.238,25.4881,418765.14570405,0
+NWN.US,D,20090306,000000,25.7618,26.1973,25.2449,25.6431,366950.44513803,0
+NWN.US,D,20090309,000000,25.699,25.8942,25.2449,25.6195,496809.38162548,0
+NWN.US,D,20090310,000000,26.1659,26.1659,25.3548,25.699,500597.09537209,0
+NWN.US,D,20090311,000000,25.7814,25.8883,25.2125,25.2449,427255.13019074,0
+NWN.US,D,20090312,000000,25.1105,25.7814,24.7261,25.6912,553144.8689351,0
+NWN.US,D,20090313,000000,25.7559,26.2286,25.5725,26.2031,177851.25782438,0
+NWN.US,D,20090316,000000,26.2286,27.0859,26.0914,26.6592,454178.9947686,0
+NWN.US,D,20090317,000000,26.6739,27.7783,26.5797,27.7783,395117.16921983,0
+NWN.US,D,20090318,000000,27.6723,28.8434,27.5527,28.665,441408.8427696,0
+NWN.US,D,20090319,000000,28.7659,29.1407,28.5178,28.9249,310109.24961352,0
+NWN.US,D,20090320,000000,29.0357,29.632,28.51,28.5629,558560.8407849,0
+NWN.US,D,20090323,000000,29.0484,29.3015,28.4364,29.3015,353838.73617937,0
+NWN.US,D,20090324,000000,29.0612,29.1122,28.2697,28.356,416860.5833141,0
+NWN.US,D,20090325,000000,28.4139,28.6031,27.4321,28.0706,488579.38825734,0
+NWN.US,D,20090326,000000,28.3629,28.9543,28.0029,28.9543,490401.36523316,0
+NWN.US,D,20090327,000000,28.9689,29.1201,28.3442,28.4139,310835.18559941,0
+NWN.US,D,20090330,000000,28.2697,28.3138,27.8332,28.2128,387528.48727743,0
+NWN.US,D,20090331,000000,28.4698,28.9611,28.0951,28.4698,313283.18040577,0
+NWN.US,D,20090401,000000,27.9843,28.7855,27.946,28.6031,438649.878194,0
+NWN.US,D,20090402,000000,28.817,28.9543,28.2697,28.4698,527684.09163217,0
+NWN.US,D,20090403,000000,28.1362,28.4776,27.9322,28.3197,261483.77343495,0
+NWN.US,D,20090406,000000,28.0323,28.4247,27.9136,28.0598,226469.59699185,0
+NWN.US,D,20090407,000000,27.743,28.202,27.7165,27.7548,198008.21630904,0
+NWN.US,D,20090408,000000,27.8665,28.0706,27.5978,27.9843,150976.33275119,0
+NWN.US,D,20090409,000000,28.4698,28.4698,27.6723,27.9392,210868.09073327,0
+NWN.US,D,20090413,000000,27.5978,28.0647,27.2182,27.743,265513.12598586,0
+NWN.US,D,20090414,000000,27.5448,27.5527,27.1535,27.283,138977.9975237,0
+NWN.US,D,20090415,000000,27.1183,27.5606,27.1183,27.4076,166314.78917219,0
+NWN.US,D,20090416,000000,27.5302,27.8332,27.3497,27.6567,164288.89759359,0
+NWN.US,D,20090417,000000,27.6851,27.6851,27.3742,27.4076,226874.36747837,0
+NWN.US,D,20090420,000000,27.0338,27.4615,27.028,27.1732,167096.80167385,0
+NWN.US,D,20090421,000000,27.1467,27.5243,26.9289,27.1467,231467.54390595,0
+NWN.US,D,20090422,000000,27.028,27.1408,26.5679,26.6229,296827.27196154,0
+NWN.US,D,20090423,000000,26.7063,26.7523,25.953,26.2208,283249.61813553,0
+NWN.US,D,20090424,000000,26.3002,26.72,26.1482,26.5797,270584.48215696,0
+NWN.US,D,20090427,000000,26.3621,27.2957,26.3621,27.179,273856.29195854,0
+NWN.US,D,20090428,000000,26.9231,27.5448,26.8838,27.1928,229740.38722042,0
+NWN.US,D,20090429,000000,27.3095,27.743,27.1183,27.6851,195968.05070824,0
+NWN.US,D,20090430,000000,27.6233,27.7352,26.8181,26.8181,227541.16822945,0
+NWN.US,D,20090501,000000,27.3742,27.6851,26.9878,27.3291,268640.15641947,0
+NWN.US,D,20090504,000000,27.3232,28.1304,27.3095,28.1304,356871.9658957,0
+NWN.US,D,20090505,000000,28.0391,28.1304,27.5115,27.894,259308.00462331,0
+NWN.US,D,20090506,000000,27.9588,28.1362,27.3918,27.8018,293242.45324469,0
+NWN.US,D,20090507,000000,27.8539,28.4069,27.8539,28.3442,305610.89347623,0
+NWN.US,D,20090508,000000,28.5247,28.714,27.9902,28.1422,259335.53309468,0
+NWN.US,D,20090511,000000,28.1176,28.5247,27.9774,28.3442,191483.96859314,0
+NWN.US,D,20090512,000000,28.5787,28.6532,28.2461,28.3197,187529.04487225,0
+NWN.US,D,20090513,000000,28.0951,28.4001,27.5606,27.6419,171635.9407317,0
+NWN.US,D,20090514,000000,27.7479,27.8607,27.3095,27.3958,224024.66090454,0
+NWN.US,D,20090515,000000,27.3428,27.3742,26.9456,27.0799,329823.71341015,0
+NWN.US,D,20090518,000000,27.3153,27.5027,27.1123,27.3556,286105.44214745,0
+NWN.US,D,20090519,000000,27.4546,27.537,27.1183,27.1732,223389.46691688,0
+NWN.US,D,20090520,000000,27.23,27.3017,26.7455,26.8368,330023.54972087,0
+NWN.US,D,20090521,000000,26.6023,26.8701,26.1482,26.2482,338145.46834954,0
+NWN.US,D,20090522,000000,26.4111,26.5679,26.0158,26.16,264551.66863376,0
+NWN.US,D,20090526,000000,26.0776,27.2104,25.9805,27.0564,328419.76137002,0
+NWN.US,D,20090527,000000,28.1628,28.3266,27.1957,27.2957,485944.81158944,0
+NWN.US,D,20090528,000000,27.4546,27.7224,27.1408,27.4478,240770.12808471,0
+NWN.US,D,20090529,000000,27.6106,27.8273,27.0427,27.8273,220234.9080119,0
+NWN.US,D,20090601,000000,28.1902,28.817,28.1696,28.7915,356633.38581045,0
+NWN.US,D,20090602,000000,28.7513,29.3015,28.714,29.2446,348249.43691721,0
+NWN.US,D,20090603,000000,28.9543,29.2838,28.8052,29.0847,361079.74372404,0
+NWN.US,D,20090604,000000,29.1407,29.2446,28.8778,29.0847,302559.31144564,0
+NWN.US,D,20090605,000000,29.2446,29.7409,28.9376,29.7321,443348.07064202,0
+NWN.US,D,20090608,000000,29.5065,30.2087,29.4338,29.7369,273549.40048136,0
+NWN.US,D,20090609,000000,29.8008,29.8008,29.1407,29.2112,256554.13791278,0
+NWN.US,D,20090610,000000,29.3495,29.4486,28.5482,29.225,319541.31956504,0
+NWN.US,D,20090611,000000,29.2112,29.5065,29.073,29.3309,230158.41215612,0
+NWN.US,D,20090612,000000,29.1965,29.8272,28.8964,29.7409,130152.57351545,0
+NWN.US,D,20090615,000000,29.3221,29.683,28.9493,29.2838,165320.70548364,0
+NWN.US,D,20090616,000000,29.3898,29.6379,28.6345,28.918,199801.64524048,0
+NWN.US,D,20090617,000000,28.8434,29.4074,28.8434,29.1651,165880.45106827,0
+NWN.US,D,20090618,000000,29.0484,29.6438,28.9023,29.5722,93989.33828569,0
+NWN.US,D,20090619,000000,29.8978,30.1616,29.0788,29.3809,291530.59015437,0
+NWN.US,D,20090622,000000,29.3221,29.8635,29.3221,29.5986,195185.01863357,0
+NWN.US,D,20090623,000000,29.7242,29.8791,28.9111,29.0436,142666.81268796,0
+NWN.US,D,20090624,000000,29.3015,29.3015,28.2756,28.3305,403903.84945356,0
+NWN.US,D,20090625,000000,28.254,28.8317,27.9774,28.6227,296962.87517239,0
+NWN.US,D,20090626,000000,28.5551,28.8826,28.0029,28.8248,313941.82457274,0
+NWN.US,D,20090629,000000,28.864,29.066,28.7267,28.9307,196559.4030563,0
+NWN.US,D,20090630,000000,28.9739,29.2446,28.6806,29.0612,179902.63872834,0
+NWN.US,D,20090701,000000,29.1651,29.584,29.1651,29.4927,150419.6458856,0
+NWN.US,D,20090702,000000,28.9689,29.0484,28.4501,28.5423,179082.90202517,0
+NWN.US,D,20090706,000000,28.5247,29.2574,28.4698,29.2112,136903.16644043,0
+NWN.US,D,20090707,000000,29.2966,29.2966,28.5787,28.5787,125470.69423565,0
+NWN.US,D,20090708,000000,28.7307,28.9249,28.2697,28.5032,226952.87460044,0
+NWN.US,D,20090709,000000,28.7434,28.7434,28.0745,28.1304,141776.72544684,0
+NWN.US,D,20090710,000000,28.0323,28.2177,27.8803,28.1559,130977.40808369,0
+NWN.US,D,20090713,000000,28.254,28.5247,27.691,28.51,160570.51481192,0
+NWN.US,D,20090714,000000,28.5787,28.5787,27.9205,28.2932,90544.201071747,0
+NWN.US,D,20090715,000000,28.5551,28.7659,28.0461,28.6394,242283.17443733,0
+NWN.US,D,20090716,000000,28.2932,28.871,28.1559,28.7747,141940.87670207,0
+NWN.US,D,20090717,000000,28.7983,28.9249,28.3511,28.4069,137887.05439884,0
+NWN.US,D,20090720,000000,28.6394,28.7267,28.0951,28.4835,124336.9290442,0
+NWN.US,D,20090721,000000,28.5865,28.6031,28.2333,28.6031,103770.10220796,0
+NWN.US,D,20090722,000000,28.3933,28.8778,28.3933,28.7797,146622.75598187,0
+NWN.US,D,20090723,000000,28.6345,29.7105,28.51,29.2838,182343.4965236,0
+NWN.US,D,20090724,000000,28.9945,29.7173,28.9307,29.7105,131610.56292531,0
+NWN.US,D,20090727,000000,29.5908,29.5908,29.2378,29.4222,85548.293303673,0
+NWN.US,D,20090728,000000,29.1524,29.4987,29.1122,29.4859,121345.50182144,0
+NWN.US,D,20090729,000000,28.9945,29.48,28.7915,29.2191,124025.95927497,0
+NWN.US,D,20090730,000000,29.4554,30.1616,29.3809,29.7546,190858.97033563,0
+NWN.US,D,20090731,000000,29.5908,29.7487,29.2191,29.2711,221607.2532886,0
+NWN.US,D,20090803,000000,29.3996,29.5457,28.9945,29.4987,173982.99780968,0
+NWN.US,D,20090804,000000,28.6227,28.6227,27.7096,28.254,464723.41887828,0
+NWN.US,D,20090805,000000,28.2255,28.3933,27.5027,27.8018,333991.72789094,0
+NWN.US,D,20090806,000000,27.8803,27.9322,27.4076,27.5978,262677.69343422,0
+NWN.US,D,20090807,000000,27.9322,28.308,27.7881,27.998,249914.67844631,0
+NWN.US,D,20090810,000000,27.7881,28.0519,27.6723,27.9902,147862.55676676,0
+NWN.US,D,20090811,000000,27.8469,28.1755,27.6037,28.1246,237915.32364581,0
+NWN.US,D,20090812,000000,28.0029,28.5247,27.9322,28.356,172334.34824621,0
+NWN.US,D,20090813,000000,28.5032,28.5032,27.9136,28.2461,140141.33033255,0
+NWN.US,D,20090814,000000,28.3197,28.3197,27.7224,28.2255,195566.33894077,0
+NWN.US,D,20090817,000000,27.8332,28.1362,27.8332,28.0029,151879.6744415,0
+NWN.US,D,20090818,000000,28.1628,28.1628,27.7224,27.9058,190084.09484507,0
+NWN.US,D,20090819,000000,27.5812,28.0706,27.5812,28.0598,169967.91928097,0
+NWN.US,D,20090820,000000,27.9136,28.148,27.9136,28.148,85596.213235326,0
+NWN.US,D,20090821,000000,28.202,28.7375,28.0823,28.7002,218229.40789357,0
+NWN.US,D,20090824,000000,28.7855,28.817,28.5178,28.6806,118579.40023475,0
+NWN.US,D,20090825,000000,28.8964,28.9376,28.5629,28.61,93043.174528798,0
+NWN.US,D,20090826,000000,28.4972,28.8503,28.4835,28.7513,124190.1105302,0
+NWN.US,D,20090827,000000,28.7375,28.7375,28.4305,28.66,92402.882676073,0
+NWN.US,D,20090828,000000,28.7915,28.7915,27.946,28.1088,148489.59417031,0
+NWN.US,D,20090831,000000,27.9392,28.1362,27.3556,27.6037,174771.12774941,0
+NWN.US,D,20090901,000000,27.383,27.5734,26.9613,27.5027,373969.18576567,0
+NWN.US,D,20090902,000000,27.4959,27.6037,27.3017,27.5448,358672.53183824,0
+NWN.US,D,20090903,000000,27.5606,27.6361,27.0986,27.4321,101839.03091965,0
+NWN.US,D,20090904,000000,27.2957,27.5155,27.1065,27.4321,109805.97445021,0
+NWN.US,D,20090908,000000,27.5527,27.7832,27.1732,27.7165,298000.80050053,0
+NWN.US,D,20090909,000000,27.7165,27.9058,27.4889,27.6037,84173.908880946,0
+NWN.US,D,20090910,000000,27.6419,27.6645,27.1329,27.3683,128438.67127909,0
+NWN.US,D,20090911,000000,27.283,27.335,26.9829,27.1329,343221.92238571,0
+NWN.US,D,20090914,000000,27.0427,27.335,27.0427,27.1408,136928.65576578,0
+NWN.US,D,20090915,000000,27.1732,27.4016,27.0859,27.383,110437.09014581,0
+NWN.US,D,20090916,000000,27.4399,27.7165,27.2585,27.691,69839.73187863,0
+NWN.US,D,20090917,000000,27.7273,28.0391,27.6302,27.9656,77242.851532504,0
+NWN.US,D,20090918,000000,27.9902,28.103,27.8881,27.9205,289721.86762772,0
+NWN.US,D,20090921,000000,27.8273,27.8539,27.6959,27.7273,78338.892522438,0
+NWN.US,D,20090922,000000,27.9843,28.0823,27.4615,27.5027,163513.00253001,0
+NWN.US,D,20090923,000000,27.4546,27.5949,27.283,27.283,288882.75903729,0
+NWN.US,D,20090924,000000,27.3918,27.4959,27.2359,27.3958,160009.74965428,0
+NWN.US,D,20090925,000000,27.2438,27.6803,27.2438,27.4811,108600.83914778,0
+NWN.US,D,20090928,000000,27.6361,27.998,27.5734,27.6165,136584.04008708,0
+NWN.US,D,20090929,000000,27.6106,27.6723,27.3428,27.4203,144813.01388221,0
+NWN.US,D,20090930,000000,27.4203,27.4615,27.1123,27.3153,238787.05857269,0
+NWN.US,D,20091001,000000,27.2781,27.4399,27.028,27.2104,253882.85661638,0
+NWN.US,D,20091002,000000,27.0496,27.4399,26.8308,26.8436,166858.22158859,0
+NWN.US,D,20091005,000000,26.977,27.1065,26.7749,26.9996,326621.23457351,0
+NWN.US,D,20091006,000000,27.0731,27.3918,26.8642,27.3918,324274.17749553,0
+NWN.US,D,20091007,000000,27.3683,27.5606,27.1928,27.5243,164023.80860997,0
+NWN.US,D,20091008,000000,27.6037,27.8401,27.4154,27.588,191659.33515153,0
+NWN.US,D,20091009,000000,27.5812,27.8881,27.5027,27.8215,241047.45194449,0
+NWN.US,D,20091012,000000,28.0255,28.2854,27.9322,28.2128,170854.94780305,0
+NWN.US,D,20091013,000000,28.2697,28.4914,28.0706,28.4698,162650.44376026,0
+NWN.US,D,20091014,000000,28.7002,28.7002,28.1755,28.3511,121603.45379396,0
+NWN.US,D,20091015,000000,28.2618,28.456,28.1755,28.456,222619.68929139,0
+NWN.US,D,20091016,000000,28.3717,28.6806,28.2177,28.4501,110028.24136723,0
+NWN.US,D,20091019,000000,28.6031,29.2112,28.2805,29.1583,170478.72536093,0
+NWN.US,D,20091020,000000,29.1779,29.1779,28.61,29.0023,112079.62227119,0
+NWN.US,D,20091021,000000,28.8503,29.3359,28.5787,28.6394,144629.49073971,0
+NWN.US,D,20091022,000000,28.5247,28.8572,28.4501,28.8366,108707.89431424,0
+NWN.US,D,20091023,000000,28.9945,28.9945,27.9588,28.2079,207035.51577405,0
+NWN.US,D,20091026,000000,28.2079,28.3933,27.5606,27.7479,187641.19790378,0
+NWN.US,D,20091027,000000,27.8803,28.5629,27.8332,28.0745,180137.14052153,0
+NWN.US,D,20091028,000000,27.793,27.946,27.5448,27.6723,372086.03440901,0
+NWN.US,D,20091029,000000,27.9774,28.0461,27.4203,27.7479,147106.03359045,0
+NWN.US,D,20091030,000000,27.5949,27.8539,27.335,27.4154,269995.16895493,0
+NWN.US,D,20091102,000000,27.4959,27.5606,27.0927,27.2104,453633.52320617,0
+NWN.US,D,20091103,000000,27.179,27.3683,27.0662,27.3634,193937.06126457,0
+NWN.US,D,20091104,000000,27.6037,27.8881,27.383,27.4478,262756.20055629,0
+NWN.US,D,20091105,000000,27.5734,28.2079,27.5734,28.1696,143365.22020248,0
+NWN.US,D,20091106,000000,27.9058,28.4501,27.9058,28.254,128020.6463434,0
+NWN.US,D,20091109,000000,28.4972,28.5032,28.2255,28.4776,147160.07096019,0
+NWN.US,D,20091110,000000,28.2932,28.7002,28.1971,28.5178,167762.58285192,0
+NWN.US,D,20091111,000000,28.6394,28.7513,28.1755,28.301,84655.147343503,0
+NWN.US,D,20091112,000000,28.308,28.6296,27.7352,27.7832,102666.92420693,0
+NWN.US,D,20091113,000000,27.946,28.1696,27.4889,28.103,124815.10878772,0
+NWN.US,D,20091116,000000,28.3138,29.1122,28.0706,28.9867,159883.32260056,0
+NWN.US,D,20091117,000000,28.8826,29.1289,28.7855,29.073,145895.80042296,0
+NWN.US,D,20091118,000000,29.1524,29.2112,28.7513,28.9739,119222.75080652,0
+NWN.US,D,20091119,000000,28.7199,28.7267,27.8469,28.202,180791.70639645,0
+NWN.US,D,20091120,000000,28.1088,28.1902,27.8107,28.0745,125633.82591787,0
+NWN.US,D,20091123,000000,28.308,28.8434,28.308,28.6532,140779.58303925,0
+NWN.US,D,20091124,000000,28.5865,28.6875,28.2756,28.6227,184852.66571078,0
+NWN.US,D,20091125,000000,28.7915,28.817,28.51,28.66,106599.41732151,0
+NWN.US,D,20091127,000000,28.1559,28.4364,27.9656,28.0598,67651.728190816,0
+NWN.US,D,20091130,000000,27.9528,28.1304,27.6106,28.1176,264677.07611446,0
+NWN.US,D,20091201,000000,28.2333,28.3629,28.0745,28.2618,146645.18658817,0
+NWN.US,D,20091202,000000,28.2333,28.7659,28.2333,28.6532,99741.769230072,0
+NWN.US,D,20091203,000000,28.7855,28.8503,28.3266,28.3629,140673.5474458,0
+NWN.US,D,20091204,000000,28.6394,28.8248,28.2697,28.6875,248294.57692724,0
+NWN.US,D,20091207,000000,28.6227,29.1779,28.4698,29.1651,216852.98432482,0
+NWN.US,D,20091208,000000,28.9425,29.1524,28.4247,29.0847,161591.10739883,0
+NWN.US,D,20091209,000000,29.2378,29.2378,28.7375,28.9689,70906.205251161,0
+NWN.US,D,20091210,000000,28.9945,29.278,28.7307,28.871,111992.95856501,0
+NWN.US,D,20091211,000000,29.0357,29.4927,28.9611,29.3996,101047.84226087,0
+NWN.US,D,20091214,000000,29.5065,29.6252,29.3309,29.4859,132516.96333466,0
+NWN.US,D,20091215,000000,29.5133,29.6182,29.2504,29.2966,188381.40791187,0
+NWN.US,D,20091216,000000,29.4554,29.5722,29.3427,29.4927,144205.34836593,0
+NWN.US,D,20091217,000000,29.4142,29.4142,28.9376,29.3221,81933.906969424,0
+NWN.US,D,20091218,000000,29.4987,29.5908,29.0484,29.375,504473.51197091,0
+NWN.US,D,20091221,000000,29.4142,29.7693,29.2966,29.6713,143476.353661,0
+NWN.US,D,20091222,000000,29.7624,29.9606,29.5241,29.6056,219627.24249562,0
+NWN.US,D,20091223,000000,29.6556,29.9537,29.5173,29.7409,111009.0706066,0
+NWN.US,D,20091224,000000,29.8693,30.0322,29.782,30.0322,41910.568309069,0
+NWN.US,D,20091228,000000,30.0243,30.1862,29.6379,30.1862,142723.90877674,0
+NWN.US,D,20091229,000000,30.3304,30.4471,30.2087,30.2891,62881.146058813,0
+NWN.US,D,20091230,000000,30.2725,30.4687,29.8497,30.1558,129514.32080875,0
+NWN.US,D,20091231,000000,30.1234,30.2421,29.4741,29.5329,70852.167881425,0
+NWN.US,D,20100104,000000,29.8184,29.9537,29.6252,29.8497,161751.18036201,0
+NWN.US,D,20100105,000000,29.7624,30.0439,29.3221,29.6751,211030.20284248,0
+NWN.US,D,20100106,000000,29.5722,30.0243,29.4987,29.7487,248902.24244352,0
+NWN.US,D,20100107,000000,29.6379,29.8497,29.2632,29.5173,85747.110041382,0
+NWN.US,D,20100108,000000,29.5241,29.5545,29.1583,29.3613,92291.749217559,0
+NWN.US,D,20100111,000000,29.3996,29.5398,29.2897,29.4398,60883.802524597,0
+NWN.US,D,20100112,000000,29.2446,29.6967,29.2446,29.3956,77272.419149907,0
+NWN.US,D,20100113,000000,29.5173,29.5173,28.7513,29.1583,162103.95262481,0
+NWN.US,D,20100114,000000,29.173,29.2897,28.9493,29.1475,73413.335292323,0
+NWN.US,D,20100115,000000,29.0985,29.278,28.4247,28.864,212216.98583065,0
+NWN.US,D,20100119,000000,28.8434,29.2446,28.714,29.2308,122312.05703861,0
+NWN.US,D,20100120,000000,29.1367,29.2308,28.7434,29.1407,193608.75875409,0
+NWN.US,D,20100121,000000,29.1475,29.375,28.714,28.864,132517.98290768,0
+NWN.US,D,20100122,000000,28.7591,28.9867,28.6728,28.7513,122932.97700407,0
+NWN.US,D,20100125,000000,29.0357,29.0357,28.5247,28.8503,133311.21071249,0
+NWN.US,D,20100126,000000,28.8503,28.8503,28.5178,28.7747,105861.24645946,0
+NWN.US,D,20100127,000000,28.5247,28.5865,28.2461,28.5178,97543.569812119,0
+NWN.US,D,20100128,000000,28.5482,28.5551,28.0598,28.4364,111572.89448328,0
+NWN.US,D,20100129,000000,28.4305,28.61,28.2697,28.4364,237836.81652374,0
+NWN.US,D,20100201,000000,28.4364,28.61,28.0391,28.4619,107300.88355507,0
+NWN.US,D,20100202,000000,28.4001,28.6394,28.1362,28.5551,133323.44558865,0
+NWN.US,D,20100203,000000,28.4433,28.4776,28.1971,28.3384,80027.305433445,0
+NWN.US,D,20100204,000000,28.1971,28.3197,27.6165,27.6851,87129.65104822,0
+NWN.US,D,20100205,000000,27.7096,27.7479,27.3497,27.691,161316.84225809,0
+NWN.US,D,20100208,000000,27.7096,27.7096,27.1928,27.2909,112413.02264673,0
+NWN.US,D,20100209,000000,27.5243,27.5684,27.2359,27.3683,85953.063790188,0
+NWN.US,D,20100210,000000,27.3634,27.4154,27.0613,27.4154,116819.61721277,0
+NWN.US,D,20100211,000000,27.283,27.5606,26.9171,27.5606,178177.52118883,0
+NWN.US,D,20100212,000000,27.3291,27.6361,27.1663,27.6361,115667.49970707,0
+NWN.US,D,20100216,000000,27.7548,28.2805,27.6419,28.2618,155017.92017826,0
+NWN.US,D,20100217,000000,28.4069,28.5032,27.9588,28.4835,139561.19328765,0
+NWN.US,D,20100218,000000,28.51,28.7747,28.2932,28.4972,108378.57223076,0
+NWN.US,D,20100219,000000,28.5247,29.1583,28.5247,29.0023,200636.67553886,0
+NWN.US,D,20100222,000000,28.9797,29.3996,28.9797,29.0916,137199.86218747,0
+NWN.US,D,20100223,000000,29.0985,29.2897,28.7659,28.9307,138839.33559381,0
+NWN.US,D,20100224,000000,28.9249,29.1897,28.817,29.0151,111917.51016198,0
+NWN.US,D,20100225,000000,28.8317,29.0357,28.7002,28.918,245517.2600374,0
+NWN.US,D,20100226,000000,28.9945,29.073,28.6875,28.8434,369680.86166924,0
+NWN.US,D,20100301,000000,29.0023,29.7742,29.0023,29.7624,271744.75624677,0
+NWN.US,D,20100302,000000,29.8272,30.0763,29.6379,30.0645,225803.81581378,0
+NWN.US,D,20100303,000000,29.94,30.1616,29.94,30.0901,98286.838539247,0
+NWN.US,D,20100304,000000,30.2136,30.3304,30.0439,30.0939,339550.43996268,0
+NWN.US,D,20100305,000000,30.1312,30.499,30.0243,30.499,182178.32569534,0
+NWN.US,D,20100308,000000,30.4549,30.6932,30.4549,30.6423,138953.52777137,0
+NWN.US,D,20100309,000000,30.5128,30.6461,30.35,30.499,155375.79030614,0
+NWN.US,D,20100310,000000,30.4069,30.6265,30.3372,30.5128,82149.036875355,0
+NWN.US,D,20100311,000000,30.3127,30.4627,30.2539,30.4265,119055.54083224,0
+NWN.US,D,20100312,000000,30.5216,30.5216,30.1812,30.4343,125579.78854814,0
+NWN.US,D,20100315,000000,30.35,30.4853,30.1558,30.2891,110783.74497053,0
+NWN.US,D,20100316,000000,30.2813,30.4687,30.1312,30.4411,160536.86890246,0
+NWN.US,D,20100317,000000,30.4411,30.7766,30.4294,30.6874,112699.52266363,0
+NWN.US,D,20100318,000000,30.7599,30.8492,30.6609,30.7599,105168.95638302,0
+NWN.US,D,20100319,000000,30.7256,30.9679,30.5334,30.6815,239115.36108316,0
+NWN.US,D,20100322,000000,30.6147,30.8109,30.5284,30.7825,117845.30766475,0
+NWN.US,D,20100323,000000,30.6992,30.9541,30.5471,30.9541,112154.0511012,0
+NWN.US,D,20100324,000000,30.8071,31.0414,30.7198,30.7198,117949.30411217,0
+NWN.US,D,20100325,000000,30.8463,30.96,30.4294,30.4411,94712.21555254,0
+NWN.US,D,20100326,000000,30.5814,30.6609,30.2469,30.4343,88165.537230335,0
+NWN.US,D,20100329,000000,30.5471,31.0277,30.499,30.8826,109298.22708929,0
+NWN.US,D,20100330,000000,30.9679,31.1758,30.7118,30.8187,149521.40206036,0
+NWN.US,D,20100331,000000,30.6815,31.0591,30.5216,30.555,112309.02619931,0
+NWN.US,D,20100401,000000,30.6265,30.8187,30.5412,30.8071,78453.084699994,0
+NWN.US,D,20100405,000000,30.8463,31.1366,30.7472,31.1366,95237.295654694,0
+NWN.US,D,20100406,000000,31.0924,31.3357,31.0071,31.27,101350.65544599,0
+NWN.US,D,20100407,000000,31.1533,31.4278,30.9816,31.3817,167614.7447649,0
+NWN.US,D,20100408,000000,31.2768,31.2768,30.9492,31.0345,103289.88331842,0
+NWN.US,D,20100409,000000,30.3206,30.96,30.2087,30.7403,215118.69062819,0
+NWN.US,D,20100412,000000,30.8394,31.3268,30.8394,31.2131,128312.24422537,0
+NWN.US,D,20100413,000000,31.0542,31.1366,30.8678,31.066,185925.2565214,0
+NWN.US,D,20100414,000000,31.0984,31.2317,30.8972,31.0542,116267.00863924,0
+NWN.US,D,20100415,000000,30.9679,31.2523,30.9188,31.1758,92353.943171406,0
+NWN.US,D,20100416,000000,31.0414,31.4023,31.0414,31.0787,111946.05820637,0
+NWN.US,D,20100419,000000,30.9492,31.218,30.7766,31.2052,106286.40840625,0
+NWN.US,D,20100420,000000,31.2582,31.5455,31.0924,31.5387,89247.304198075,0
+NWN.US,D,20100421,000000,31.4877,31.6466,31.4318,31.6054,99794.787026794,0
+NWN.US,D,20100422,000000,31.2944,31.7447,31.2944,31.7447,86449.595847954,0
+NWN.US,D,20100423,000000,31.8555,32.1458,31.7251,32.1379,113668.11702683,0
+NWN.US,D,20100426,000000,32.2086,32.2478,31.9291,31.9653,106146.72690335,0
+NWN.US,D,20100427,000000,31.9575,32.0242,31.4376,31.4877,190942.57532277,0
+NWN.US,D,20100428,000000,31.5387,31.7309,31.2876,31.5975,143777.12770009,0
+NWN.US,D,20100429,000000,31.7015,31.7447,31.2582,31.7309,140298.34457669,0
+NWN.US,D,20100430,000000,31.524,31.7937,31.0542,31.0718,247526.83844778,0
+NWN.US,D,20100503,000000,31.2768,31.8486,31.0013,31.7809,160503.222993,0
+NWN.US,D,20100504,000000,31.5201,31.5711,31.0013,31.2405,160931.44365884,0
+NWN.US,D,20100505,000000,31.1885,31.2052,29.8919,30.4069,165734.65212728,0
+NWN.US,D,20100506,000000,30.2421,30.4471,28.0823,29.3359,239002.18847862,0
+NWN.US,D,20100507,000000,29.278,29.5329,28.4364,28.5247,290578.30895939,0
+NWN.US,D,20100510,000000,29.3682,29.5908,28.9493,29.5398,201714.36421454,0
+NWN.US,D,20100511,000000,29.2034,30.3019,29.2034,29.9537,136210.876364,0
+NWN.US,D,20100512,000000,30.0939,30.7707,29.7487,30.7472,159571.3332583,0
+NWN.US,D,20100513,000000,30.7472,30.9816,30.3422,30.7707,167555.6095301,0
+NWN.US,D,20100514,000000,30.5942,30.8492,30.3127,30.6609,159860.89199425,0
+NWN.US,D,20100517,000000,30.861,30.9492,30.1812,30.911,156155.76366176,0
+NWN.US,D,20100518,000000,31.2582,31.2582,30.4549,30.5756,117377.32365137,0
+NWN.US,D,20100519,000000,30.5157,30.6461,30.1666,30.3264,140038.35345815,0
+NWN.US,D,20100520,000000,30.1312,30.1312,29.0916,29.1201,172117.17919425,0
+NWN.US,D,20100521,000000,28.864,28.9425,28.3854,28.6473,285703.73037997,0
+NWN.US,D,20100524,000000,28.5423,28.8052,28.2854,28.3305,218361.95238538,0
+NWN.US,D,20100525,000000,27.7832,28.3717,27.4753,28.3266,249902.44357015,0
+NWN.US,D,20100526,000000,28.4972,28.7659,28.0647,28.2461,227511.60061205,0
+NWN.US,D,20100527,000000,28.7747,28.8572,28.3384,28.6728,305035.85429639,0
+NWN.US,D,20100528,000000,28.5679,29.2504,28.51,28.8317,156447.36154374,0
+NWN.US,D,20100601,000000,28.5679,28.871,28.4207,28.5178,275935.20133387,0
+NWN.US,D,20100602,000000,28.5679,29.022,28.4501,28.9689,177408.76313636,0
+NWN.US,D,20100603,000000,28.8826,29.4987,28.8434,29.4398,212721.67447253,0
+NWN.US,D,20100604,000000,28.9689,29.066,28.1422,28.1696,161281.1572026,0
+NWN.US,D,20100607,000000,28.2393,28.6473,28.1246,28.2177,258048.83195115,0
+NWN.US,D,20100608,000000,28.4364,28.4364,27.9322,28.2393,240239.95011749,0
+NWN.US,D,20100609,000000,28.5551,28.6179,28.2333,28.4069,212077.30432775,0
+NWN.US,D,20100610,000000,28.7855,29.0092,28.5178,28.9867,130757.18031269,0
+NWN.US,D,20100611,000000,28.6875,29.073,28.6875,29.0151,118364.27032882,0
+NWN.US,D,20100614,000000,29.3015,29.5614,28.871,29.1053,158477.3314144,0
+NWN.US,D,20100615,000000,29.1838,29.9037,29.0288,29.8429,227725.71094497,0
+NWN.US,D,20100616,000000,29.6124,30.0939,29.4554,29.9253,108297.00638964,0
+NWN.US,D,20100617,000000,30.0763,30.0763,29.788,30.0381,151212.87369041,0
+NWN.US,D,20100618,000000,30.1558,30.3058,29.9037,30.2421,252318.83161307,0
+NWN.US,D,20100621,000000,30.5049,30.5628,29.8497,29.986,86243.642099148,0
+NWN.US,D,20100622,000000,30.0038,30.1155,29.2711,29.3015,152774.8595477,0
+NWN.US,D,20100623,000000,29.1965,29.2034,28.7983,28.8317,108523.35159873,0
+NWN.US,D,20100624,000000,28.6227,28.8826,28.5364,28.6394,144855.83594879,0
+NWN.US,D,20100625,000000,28.7307,29.022,28.4501,28.9945,259219.3017711,0
+NWN.US,D,20100628,000000,28.9945,29.3956,28.7591,29.2446,68485.73891618,0
+NWN.US,D,20100629,000000,28.8052,28.8052,28.4305,28.6473,153724.08202363,0
+NWN.US,D,20100630,000000,28.7052,29.1367,28.5453,28.5717,239430.40914446,0
+NWN.US,D,20100701,000000,28.5551,28.5787,27.9528,28.308,167527.06148571,0
+NWN.US,D,20100702,000000,28.4776,28.5679,28.148,28.3805,106565.77141206,0
+NWN.US,D,20100706,000000,28.7002,28.918,28.4139,28.5943,144882.34484715,0
+NWN.US,D,20100707,000000,28.7081,29.1053,28.4698,29.0788,289762.65054828,0
+NWN.US,D,20100708,000000,29.3359,29.4672,29.1779,29.4486,107921.80352053,0
+NWN.US,D,20100709,000000,29.3898,29.6751,29.3103,29.6713,96463.841990407,0
+NWN.US,D,20100712,000000,29.632,29.8008,29.3152,29.3898,72884.176898113,0
+NWN.US,D,20100713,000000,29.7938,29.835,29.4398,29.7546,162436.33342734,0
+NWN.US,D,20100714,000000,29.632,29.6713,29.2838,29.584,135418.6681322,0
+NWN.US,D,20100715,000000,29.632,29.9449,29.3015,29.6379,223642.32102433,0
+NWN.US,D,20100716,000000,29.4741,29.5614,28.8052,28.8317,217519.7850759,0
+NWN.US,D,20100719,000000,29.0023,29.3103,28.7199,29.2378,87569.087017208,0
+NWN.US,D,20100720,000000,28.871,29.9115,28.871,29.8978,175086.17581071,0
+NWN.US,D,20100721,000000,30.1616,30.1616,29.3613,29.5398,161865.37253956,0
+NWN.US,D,20100722,000000,29.9115,30.4294,29.9115,30.3862,210439.87006743,0
+NWN.US,D,20100723,000000,30.3422,30.9492,30.0939,30.8187,153233.66740395,0
+NWN.US,D,20100726,000000,30.9953,31.4524,30.9188,31.4278,183977.87206487,0
+NWN.US,D,20100727,000000,31.474,31.9987,31.27,31.9722,219009.3812492,0
+NWN.US,D,20100728,000000,31.2052,31.7731,31.0071,31.1641,196092.43861594,0
+NWN.US,D,20100729,000000,31.4278,31.6054,30.5412,31.0277,137677.02235797,0
+NWN.US,D,20100730,000000,30.6207,31.27,30.5942,31.0866,157523.01107339,0
+NWN.US,D,20100802,000000,31.5387,31.5455,31.2317,31.5201,123470.29198239,0
+NWN.US,D,20100803,000000,31.3268,31.7251,31.3268,31.5907,118566.14578557,0
+NWN.US,D,20100804,000000,31.6799,32.1271,31.2827,32.1271,173973.82165255,0
+NWN.US,D,20100805,000000,31.8614,32.0242,31.3425,31.3896,188697.47554617,0
+NWN.US,D,20100806,000000,31.0345,31.112,30.3862,31.0277,163954.47764503,0
+NWN.US,D,20100809,000000,31.2582,31.6348,31.0345,31.5161,161364.76218974,0
+NWN.US,D,20100810,000000,31.2239,31.3817,30.8561,31.1287,130183.16070586,0
+NWN.US,D,20100811,000000,30.5471,30.7334,30.1862,30.2352,178654.68135933,0
+NWN.US,D,20100812,000000,29.7624,30.2597,29.5781,30.1155,161041.55754434,0
+NWN.US,D,20100813,000000,30.0831,30.4343,29.683,30.0518,314516.86375258,0
+NWN.US,D,20100816,000000,29.8978,30.0439,29.7242,29.8978,145638.86802346,0
+NWN.US,D,20100817,000000,30.1666,30.4627,29.9115,30.1087,224342.76768487,0
+NWN.US,D,20100818,000000,30.1489,30.2725,29.632,30.0901,151752.22781476,0
+NWN.US,D,20100819,000000,29.9115,29.9115,29.1779,29.3809,181590.03206633,0
+NWN.US,D,20100820,000000,29.2711,29.2711,28.817,29.1779,190304.32261607,0
+NWN.US,D,20100823,000000,29.2966,29.5663,29.1053,29.1524,135511.44927647,0
+NWN.US,D,20100824,000000,28.7915,29.1475,28.6394,28.9797,125978.44159657,0
+NWN.US,D,20100825,000000,28.8111,29.7017,28.7659,29.5173,342303.28710019,0
+NWN.US,D,20100826,000000,29.5781,29.7369,29.3427,29.4554,153562.98948743,0
+NWN.US,D,20100827,000000,29.5781,30.1087,29.3809,30.0243,158530.34921112,0
+NWN.US,D,20100830,000000,30.0518,30.2597,29.6556,29.6713,212739.00721376,0
+NWN.US,D,20100831,000000,29.5604,29.9488,29.3731,29.7958,138796.51352723,0
+NWN.US,D,20100901,000000,30.1862,30.6461,30.0705,30.6461,174118.60102052,0
+NWN.US,D,20100902,000000,30.7334,30.7334,30.1744,30.4922,159911.87064494,0
+NWN.US,D,20100903,000000,30.7982,30.8187,30.3862,30.6265,141329.13289374,0
+NWN.US,D,20100907,000000,30.5284,30.5334,30.0645,30.1234,154260.37742894,0
+NWN.US,D,20100908,000000,30.3422,30.3422,29.7409,29.8919,186071.05546239,0
+NWN.US,D,20100909,000000,30.2597,30.2725,29.94,30.2215,185358.37392568,0
+NWN.US,D,20100910,000000,30.3127,30.4411,30.1812,30.3127,156224.07505369,0
+NWN.US,D,20100913,000000,30.5049,30.6746,30.4069,30.5628,173257.06182378,0
+NWN.US,D,20100914,000000,30.6461,30.7825,30.4265,30.6746,175143.27189949,0
+NWN.US,D,20100915,000000,30.5334,30.654,30.1489,30.555,157692.2601937,0
+NWN.US,D,20100916,000000,30.5216,30.5216,30.0243,30.2352,116393.43569297,0
+NWN.US,D,20100917,000000,30.4549,30.4922,29.94,30.3206,195812.05603712,0
+NWN.US,D,20100920,000000,30.3264,30.911,30.2215,30.8071,228994.05977425,0
+NWN.US,D,20100921,000000,30.7766,30.8826,30.401,30.4471,241717.31141462,0
+NWN.US,D,20100922,000000,30.2352,30.8187,30.2352,30.7256,162865.57366619,0
+NWN.US,D,20100923,000000,30.5696,30.861,30.1744,30.2136,201596.09374493,0
+NWN.US,D,20100924,000000,30.5883,30.9414,30.5049,30.8394,206620.54955739,0
+NWN.US,D,20100927,000000,30.9188,30.9757,30.6746,30.8894,173790.29851005,0
+NWN.US,D,20100928,000000,31.0473,31.0473,30.4186,30.8335,225311.36204807,0
+NWN.US,D,20100929,000000,30.6746,30.9679,30.5471,30.96,196692.96712112,0
+NWN.US,D,20100930,000000,31.1415,31.4023,30.8678,31.112,209712.91450853,0
+NWN.US,D,20101001,000000,31.1973,31.4455,30.9679,31.4278,171120.03678667,0
+NWN.US,D,20101004,000000,31.2405,31.9291,31.2405,31.8212,363607.26522548,0
+NWN.US,D,20101005,000000,32.0919,32.5803,31.9457,32.5313,273002.90934591,0
+NWN.US,D,20101006,000000,32.4194,32.542,32.2527,32.4489,124139.13187951,0
+NWN.US,D,20101007,000000,32.7206,32.7206,32.3312,32.3969,195018.82823231,0
+NWN.US,D,20101008,000000,32.4901,32.6195,32.1546,32.5313,175345.14735624,0
+NWN.US,D,20101011,000000,32.597,32.8687,32.4734,32.5244,105806.18951671,0
+NWN.US,D,20101012,000000,32.4273,32.5744,32.189,32.4607,115091.44095423,0
+NWN.US,D,20101013,000000,32.5313,33.1198,32.5313,32.9814,179917.93232354,0
+NWN.US,D,20101014,000000,32.9952,33.1316,32.7902,33.0079,120421.76867086,0
+NWN.US,D,20101015,000000,32.955,33.3492,32.8951,33.0353,122224.37375942,0
+NWN.US,D,20101018,000000,33.1316,33.3384,33.0785,33.2041,119532.70100274,0
+NWN.US,D,20101019,000000,33.0079,33.1845,32.6539,32.8245,195820.21262123,0
+NWN.US,D,20101020,000000,32.9167,33.1649,32.9167,33.0275,119477.64405999,0
+NWN.US,D,20101021,000000,33.2041,33.2708,32.5195,32.7656,111483.17205806,0
+NWN.US,D,20101022,000000,32.8843,32.9167,32.5548,32.7059,116836.94995401,0
+NWN.US,D,20101025,000000,32.8687,33.1649,32.8687,32.955,102038.86723037,0
+NWN.US,D,20101026,000000,32.9,33.1138,32.6401,32.7656,90617.610328747,0
+NWN.US,D,20101027,000000,32.4342,32.6195,32.1958,32.5548,163189.79788461,0
+NWN.US,D,20101028,000000,32.7656,32.9442,32.4901,32.6539,103387.76232775,0
+NWN.US,D,20101029,000000,32.5303,32.6293,32.3204,32.3204,166346.39593562,0
+NWN.US,D,20101101,000000,32.6617,32.6617,31.7447,32.03,194332.65559396,0
+NWN.US,D,20101102,000000,32.1615,32.5195,32.1615,32.5195,182340.43780455,0
+NWN.US,D,20101103,000000,32.5195,32.6156,32.0771,32.3842,130106.69272982,0
+NWN.US,D,20101104,000000,32.7206,32.8431,32.3772,32.8431,231837.64891,0
+NWN.US,D,20101105,000000,32.6675,32.6853,32.084,32.5362,98096.178385649,0
+NWN.US,D,20101108,000000,32.4813,32.4979,32.2674,32.391,111600.42295466,0
+NWN.US,D,20101109,000000,32.4979,32.647,31.9045,32.0379,150385.99997615,0
+NWN.US,D,20101110,000000,32.084,32.1203,31.8849,32.0919,153281.5873356,0
+NWN.US,D,20101111,000000,32.0507,32.2881,31.7623,32.1419,130208.65003121,0
+NWN.US,D,20101112,000000,31.7015,32.1419,31.6946,31.881,73433.726752601,0
+NWN.US,D,20101115,000000,32.0703,32.2134,31.9291,32.0379,140791.81791542,0
+NWN.US,D,20101116,000000,31.83,31.8614,31.1827,31.4278,150164.75263213,0
+NWN.US,D,20101117,000000,31.4278,31.4318,31.0924,31.1415,116351.6331994,0
+NWN.US,D,20101118,000000,31.4455,31.9349,31.3357,31.8486,141064.04391013,0
+NWN.US,D,20101119,000000,31.83,32.0507,31.6672,31.8849,151889.87017164,0
+NWN.US,D,20101122,000000,32.0703,32.2939,31.8849,32.2527,120080.2117112,0
+NWN.US,D,20101123,000000,31.9045,32.1694,31.83,32.1095,164744.6467308,0
+NWN.US,D,20101124,000000,32.3253,32.5117,32.0919,32.4901,184216.45215012,0
+NWN.US,D,20101126,000000,32.2527,32.5048,32.1154,32.1615,94110.667474343,0
+NWN.US,D,20101129,000000,32.1056,32.339,31.5907,32.241,240046.23124485,0
+NWN.US,D,20101130,000000,31.8555,32.1085,31.7682,32.0144,276308.36505695,0
+NWN.US,D,20101201,000000,32.4048,32.5313,32.2527,32.3067,203282.46750991,0
+NWN.US,D,20101202,000000,32.2881,32.2881,30.9257,31.1689,766842.27478192,0
+NWN.US,D,20101203,000000,31.0542,31.0542,30.3862,30.8071,807509.98358705,0
+NWN.US,D,20101206,000000,30.6667,31.9987,29.9792,30.0939,911937.71038898,0
+NWN.US,D,20101207,000000,30.4069,30.4687,28.864,29.3574,3250650.6028241,0
+NWN.US,D,20101208,000000,29.4859,30.5157,29.3359,30.0038,561516.58295217,0
+NWN.US,D,20101209,000000,30.1744,30.1744,29.7242,29.9449,352970.05997154,0
+NWN.US,D,20101210,000000,29.8851,30.4549,29.6751,30.4343,326042.11710162,0
+NWN.US,D,20101213,000000,30.4922,30.6609,30.4922,30.5128,163511.982957,0
+NWN.US,D,20101214,000000,30.499,30.861,30.4343,30.8187,197626.89600185,0
+NWN.US,D,20101215,000000,30.6423,30.911,30.4265,30.4471,177985.84146222,0
+NWN.US,D,20101216,000000,30.4627,30.9816,30.3058,30.9257,173734.22199429,0
+NWN.US,D,20101217,000000,31.0149,31.0787,30.6461,30.9336,249919.77631138,0
+NWN.US,D,20101220,000000,30.9905,31.112,30.7903,30.8561,156240.38822192,0
+NWN.US,D,20101221,000000,30.9492,31.0071,30.7403,30.7825,120647.09430693,0
+NWN.US,D,20101222,000000,30.7825,31.0718,30.7403,30.7707,113282.71842758,0
+NWN.US,D,20101223,000000,30.705,31.0473,30.705,30.8463,82185.741503855,0
+NWN.US,D,20101227,000000,30.7599,31.1827,30.6207,31.0866,84373.745191669,0
+NWN.US,D,20101228,000000,31.2523,31.2523,30.7903,31.0345,86132.508640633,0
+NWN.US,D,20101229,000000,31.1425,31.1425,30.9178,31.0473,86229.368076953,0
+NWN.US,D,20101230,000000,31.0876,31.1601,30.8159,30.8531,78307.285759008,0
+NWN.US,D,20101231,000000,30.7923,30.859,30.3676,30.4677,112787.20594283,0
+NWN.US,D,20110103,000000,30.6461,30.861,30.3951,30.7198,171567.62933976,0
+NWN.US,D,20110104,000000,30.6011,30.7707,30.2352,30.4627,148218.38774861,0
+NWN.US,D,20110105,000000,30.3304,30.5883,30.3058,30.499,137858.50635445,0
+NWN.US,D,20110106,000000,30.6874,30.6874,30.2891,30.4922,139788.55806975,0
+NWN.US,D,20110107,000000,30.5628,30.7766,30.3206,30.654,116144.65987758,0
+NWN.US,D,20110110,000000,30.499,30.499,30.0577,30.2597,301023.83448672,0
+NWN.US,D,20110111,000000,30.3127,30.3206,29.7173,29.7938,220366.43293069,0
+NWN.US,D,20110112,000000,29.989,30.2352,29.782,29.8497,246599.02700514,0
+NWN.US,D,20110113,000000,29.8851,29.9115,29.6889,29.8497,144321.57968951,0
+NWN.US,D,20110114,000000,29.7693,30.0901,29.7693,29.9724,107439.54548496,0
+NWN.US,D,20110118,000000,29.8429,29.9037,29.6379,29.7742,326203.20963781,0
+NWN.US,D,20110119,000000,29.6713,29.8635,29.5722,29.6182,143243.89101383,0
+NWN.US,D,20110120,000000,29.5722,29.8076,29.5398,29.683,210887.46262053,0
+NWN.US,D,20110121,000000,29.8008,29.8693,29.4554,29.5173,207759.41261391,0
+NWN.US,D,20110124,000000,29.5329,29.7369,29.5173,29.6967,117053.09943295,0
+NWN.US,D,20110125,000000,29.6056,29.8076,29.5781,29.7017,183096.96098086,0
+NWN.US,D,20110126,000000,29.6967,29.9606,29.6967,29.9037,213765.71723875,0
+NWN.US,D,20110127,000000,29.7321,29.7321,29.427,29.48,101326.18569366,0
+NWN.US,D,20110128,000000,29.427,29.4672,28.8248,28.864,344703.3619749,0
+NWN.US,D,20110131,000000,29.0534,29.2338,28.7954,29.222,419040.43041781,0
+NWN.US,D,20110201,000000,29.2966,29.5065,29.0436,29.2112,247650.20678246,0
+NWN.US,D,20110202,000000,29.225,29.4074,29.1122,29.1838,98666.119700415,0
+NWN.US,D,20110203,000000,29.1779,29.2191,28.8964,29.1524,107438.52591195,0
+NWN.US,D,20110204,000000,29.173,29.2034,28.9611,29.0847,115082.2647971,0
+NWN.US,D,20110207,000000,29.073,29.2711,29.073,29.1583,79152.511787525,0
+NWN.US,D,20110208,000000,29.0985,29.3495,28.9689,29.2308,142475.13296135,0
+NWN.US,D,20110209,000000,29.0357,29.2378,28.9797,29.0484,96031.543032517,0
+NWN.US,D,20110210,000000,28.9797,29.4338,28.9797,29.3495,163371.28188108,0
+NWN.US,D,20110211,000000,29.3682,29.7487,29.3427,29.7409,154601.93438859,0
+NWN.US,D,20110214,000000,29.7938,29.989,29.7242,29.9331,143101.15079188,0
+NWN.US,D,20110215,000000,29.8693,30.0901,29.835,29.9606,214446.79201203,0
+NWN.US,D,20110216,000000,30.0439,30.2087,30.0322,30.1312,147606.64394027,0
+NWN.US,D,20110218,000000,30.4922,30.705,30.3578,30.6932,186156.69959555,0
+NWN.US,D,20110222,000000,30.5334,30.654,30.3304,30.3784,164108.43317013,0
+NWN.US,D,20110223,000000,30.3019,30.4687,29.9606,29.989,169708.94773544,0
+NWN.US,D,20110224,000000,29.989,30.0577,29.683,29.8497,166481.99914647,0
+NWN.US,D,20110225,000000,29.683,30.2136,29.1475,30.193,365428.22262829,0
+NWN.US,D,20110228,000000,30.2519,30.8962,30.2421,30.8159,292518.55640483,0
+NWN.US,D,20110301,000000,30.7707,31.0984,30.6079,30.6207,340126.49871553,0
+NWN.US,D,20110302,000000,30.6667,31.0542,30.5814,30.9414,297716.33962965,0
+NWN.US,D,20110303,000000,31.0718,31.6946,31.0718,31.6613,246423.66044675,0
+NWN.US,D,20110304,000000,31.3896,31.5769,31.1973,31.5711,272072.03918423,0
+NWN.US,D,20110307,000000,31.675,31.8682,31.2876,31.6348,1499815.3536153,0
+NWN.US,D,20110308,000000,31.5573,31.9457,31.5387,31.7809,260778.22890934,0
+NWN.US,D,20110309,000000,31.6672,31.7731,31.5907,31.7015,122210.09973722,0
+NWN.US,D,20110310,000000,31.4376,31.4524,30.7118,30.8257,223505.69824047,0
+NWN.US,D,20110311,000000,30.7334,30.9296,30.5284,30.8109,211103.61209948,0
+NWN.US,D,20110314,000000,30.7403,30.8678,30.4922,30.6461,122412.99476699,0
+NWN.US,D,20110315,000000,30.2087,30.3862,30.0518,30.1744,230996.50117354,0
+NWN.US,D,20110316,000000,30.0763,30.2891,29.986,30.0243,246705.06259858,0
+NWN.US,D,20110317,000000,30.2715,30.4137,30.0214,30.042,165626.57738781,0
+NWN.US,D,20110318,000000,30.1155,30.4549,29.9194,30.193,464397.15551383,0
+NWN.US,D,20110321,000000,30.4922,30.8394,30.4549,30.6461,129171.74427608,0
+NWN.US,D,20110322,000000,30.6353,30.8187,30.4627,30.4853,108195.04908826,0
+NWN.US,D,20110323,000000,30.4186,30.4627,30.1155,30.3656,129562.2407404,0
+NWN.US,D,20110324,000000,30.4343,30.4343,30.0577,30.2136,153590.51795881,0
+NWN.US,D,20110325,000000,30.2215,30.6265,30.0901,30.2087,213711.67986902,0
+NWN.US,D,20110328,000000,30.3058,30.4411,30.0763,30.1155,104021.93674239,0
+NWN.US,D,20110329,000000,30.0381,30.2665,30.0381,30.1862,166066.0133568,0
+NWN.US,D,20110330,000000,30.2087,30.401,30.1616,30.2087,161403.50596427,0
+NWN.US,D,20110331,000000,30.1784,30.3019,30.142,30.246,200591.81432625,0
+NWN.US,D,20110401,000000,30.2665,30.3264,30.1558,30.2813,128649.72289297,0
+NWN.US,D,20110404,000000,30.4069,30.4069,30.1312,30.3304,159401.06456498,0
+NWN.US,D,20110405,000000,30.2273,30.2931,30.0076,30.1362,128678.27093736,0
+NWN.US,D,20110406,000000,30.2421,30.3656,29.989,30.0763,167974.65403881,0
+NWN.US,D,20110407,000000,30.1057,30.1606,29.7183,29.9223,164308.26948085,0
+NWN.US,D,20110408,000000,30.0685,30.1214,29.6056,29.7958,134809.98304291,0
+NWN.US,D,20110411,000000,29.7487,29.8272,29.5133,29.6252,108960.74842169,0
+NWN.US,D,20110412,000000,29.5123,29.8076,29.2593,29.2662,252072.09494371,0
+NWN.US,D,20110413,000000,29.3152,29.5065,28.9739,29.1524,394800.08201251,0
+NWN.US,D,20110414,000000,29.0151,29.1122,28.9023,29.0553,264515.98357827,0
+NWN.US,D,20110415,000000,28.9867,29.5712,28.9249,29.4456,277466.60000073,0
+NWN.US,D,20110418,000000,29.1603,29.4731,29.0161,29.3269,192322.05761056,0
+NWN.US,D,20110419,000000,29.3976,29.4967,29.2799,29.4114,272706.21359887,0
+NWN.US,D,20110420,000000,29.7566,29.8881,29.6242,29.7566,131864.43660577,0
+NWN.US,D,20110421,000000,29.8144,29.8655,29.5045,29.6644,102684.25694817,0
+NWN.US,D,20110425,000000,29.631,29.782,29.2593,29.5712,87221.412619471,0
+NWN.US,D,20110426,000000,29.5712,30.0989,29.479,30.0008,120142.40566505,0
+NWN.US,D,20110427,000000,29.9576,30.3372,29.8811,30.2587,157740.18012535,0
+NWN.US,D,20110428,000000,30.1548,30.5364,30.1362,30.4863,139599.93706218,0
+NWN.US,D,20110429,000000,30.4765,30.6648,30.4049,30.6109,176849.01755173,0
+NWN.US,D,20110502,000000,30.6824,30.7158,30.3372,30.4421,96519.918506171,0
+NWN.US,D,20110503,000000,30.3656,30.4421,30.1656,30.2205,110771.51009436,0
+NWN.US,D,20110504,000000,30.1989,30.1989,29.7252,29.7713,222030.37608936,0
+NWN.US,D,20110505,000000,29.5447,30.0547,29.4182,29.4917,266269.64916217,0
+NWN.US,D,20110506,000000,29.8076,29.9145,29.4378,29.531,96197.733433781,0
+NWN.US,D,20110509,000000,29.4967,30.0214,29.4604,29.9223,123802.67278492,0
+NWN.US,D,20110510,000000,30.0076,30.3961,29.9832,30.3206,118990.28815935,0
+NWN.US,D,20110511,000000,30.3019,30.3206,29.942,30.0616,333810.24389447,0
+NWN.US,D,20110512,000000,29.9576,30.3794,29.9576,30.3304,242177.13884388,0
+NWN.US,D,20110513,000000,30.3422,30.4941,29.9223,30.3656,334046.78483369,0
+NWN.US,D,20110516,000000,30.2931,30.2931,29.8213,29.8517,202391.36069577,0
+NWN.US,D,20110517,000000,29.7762,30.042,29.7115,29.8949,135830.57562981,0
+NWN.US,D,20110518,000000,30.0871,30.0871,29.7958,29.8997,202674.80199363,0
+NWN.US,D,20110519,000000,29.9832,30.0547,29.6556,29.8811,214996.34186652,0
+NWN.US,D,20110520,000000,29.7958,30.0273,29.7183,29.8439,144183.93733264,0
+NWN.US,D,20110523,000000,29.5163,29.6889,29.432,29.5535,210280.81667727,0
+NWN.US,D,20110524,000000,29.631,29.7115,29.3054,29.4456,232417.7859549,0
+NWN.US,D,20110525,000000,29.3672,29.7419,29.2936,29.6497,172133.49236247,0
+NWN.US,D,20110526,000000,29.5447,29.8713,29.425,29.7566,125926.44337286,0
+NWN.US,D,20110527,000000,29.789,29.9282,29.7027,29.7713,125016.98424447,0
+NWN.US,D,20110531,000000,29.987,30.0518,29.6722,29.8997,301771.18150591,0
+NWN.US,D,20110601,000000,29.7958,29.8517,29.425,29.432,191046.57177018,0
+NWN.US,D,20110602,000000,29.3976,29.4182,29.0553,29.2142,323665.49240624,0
+NWN.US,D,20110603,000000,28.9013,29.2593,28.8424,29.0994,381805.62395045,0
+NWN.US,D,20110606,000000,29.0926,29.4182,29.0161,29.1603,234155.13837058,0
+NWN.US,D,20110607,000000,29.3466,29.5045,29.1603,29.1749,609525.21745733,0
+NWN.US,D,20110608,000000,29.066,29.3545,29.0288,29.1309,317655.10948934,0
+NWN.US,D,20110609,000000,29.1799,29.2662,29.0436,29.1063,207258.80226409,0
+NWN.US,D,20110610,000000,28.9611,29.1749,28.9307,29.0612,278849.14100757,0
+NWN.US,D,20110613,000000,28.9543,29.3269,28.9307,29.122,177094.73464808,0
+NWN.US,D,20110614,000000,29.4182,29.4967,29.1857,29.274,244486.47172035,0
+NWN.US,D,20110615,000000,29.074,29.3054,29.0494,29.0788,218495.5164502,0
+NWN.US,D,20110616,000000,29.0847,29.4623,29.0788,29.2328,204833.23806404,0
+NWN.US,D,20110617,000000,29.3672,29.5976,29.1367,29.2064,282402.35296099,0
+NWN.US,D,20110620,000000,29.1543,29.6182,29.1425,29.4114,76955.331942586,0
+NWN.US,D,20110621,000000,29.5771,29.7331,29.378,29.5771,168365.15050313,0
+NWN.US,D,20110622,000000,29.4653,29.531,29.2544,29.3466,98174.685507719,0
+NWN.US,D,20110623,000000,29.1309,29.5398,29.0494,29.4182,179390.81307536,0
+NWN.US,D,20110624,000000,29.4535,29.782,29.432,29.5221,205665.20964337,0
+NWN.US,D,20110627,000000,29.4535,29.8076,29.4535,29.5123,136334.24469868,0
+NWN.US,D,20110628,000000,29.5712,29.7331,29.4731,29.6751,105073.11651972,0
+NWN.US,D,20110629,000000,29.6967,29.789,29.5712,29.7644,85343.359127881,0
+NWN.US,D,20110630,000000,29.785,30.0028,29.6644,29.8753,137831.99745609,0
+NWN.US,D,20110701,000000,29.9145,30.3618,29.9145,30.347,131492.2924557,0
+NWN.US,D,20110705,000000,30.2685,30.4333,29.8801,30.2764,172898.17212289,0
+NWN.US,D,20110706,000000,30.195,30.4401,30.1146,30.4255,126337.33129746,0
+NWN.US,D,20110707,000000,30.4461,30.7306,30.3098,30.5167,261683.60974568,0
+NWN.US,D,20110708,000000,30.2371,30.5638,30.2146,30.4069,148828.09241092,0
+NWN.US,D,20110711,000000,30.1656,30.3656,30.1293,30.3304,169830.27692409,0
+NWN.US,D,20110712,000000,30.2852,30.5226,30.146,30.3764,144232.8768373,0
+NWN.US,D,20110713,000000,30.5364,30.6962,30.4353,30.5648,129917.05214924,0
+NWN.US,D,20110714,000000,30.5844,30.7442,30.3019,30.3372,134338.94031049,0
+NWN.US,D,20110715,000000,30.4167,30.5432,30.2921,30.5167,188605.71397492,0
+NWN.US,D,20110718,000000,30.4941,30.4941,30.1656,30.2421,138990.23239987,0
+NWN.US,D,20110719,000000,30.4117,30.6834,30.2234,30.6167,269176.45182477,0
+NWN.US,D,20110720,000000,30.5903,30.7815,30.4617,30.5834,165025.02930962,0
+NWN.US,D,20110721,000000,30.6834,30.9561,30.6638,30.8845,150194.32024953,0
+NWN.US,D,20110722,000000,30.9296,30.962,30.7168,30.8619,168667.96368825,0
+NWN.US,D,20110725,000000,30.5138,30.7972,30.3548,30.4294,182017.23315915,0
+NWN.US,D,20110726,000000,30.4539,30.5432,30.2558,30.2921,156300.54302974,0
+NWN.US,D,20110727,000000,30.2685,30.2685,30.0292,30.0939,269041.86818694,0
+NWN.US,D,20110728,000000,30.0165,30.1822,29.8576,30.0743,189563.09303497,0
+NWN.US,D,20110729,000000,29.7732,30.0655,29.6997,29.8134,240899.61385748,0
+NWN.US,D,20110801,000000,30.042,30.042,29.6271,29.7468,182754.38444819,0
+NWN.US,D,20110802,000000,29.6202,29.9145,29.4554,29.5075,184443.81693221,0
+NWN.US,D,20110803,000000,29.6947,29.8507,29.227,29.4074,286922.12013157,0
+NWN.US,D,20110804,000000,29.2406,29.6154,28.307,28.5512,441739.1844261,0
+NWN.US,D,20110805,000000,28.6061,28.8003,27.8695,28.6061,357453.12251362,0
+NWN.US,D,20110808,000000,27.8361,28.4629,26.7877,26.7936,477726.03352445,0
+NWN.US,D,20110809,000000,27.1075,28.8258,26.4866,28.8003,672346.20870833,0
+NWN.US,D,20110810,000000,28.5717,29.3603,27.795,27.8431,360230.43940347,0
+NWN.US,D,20110811,000000,28.0088,29.7742,27.8833,29.2809,291813.01187922,0
+NWN.US,D,20110812,000000,29.379,29.427,28.6139,28.9141,155210.61947789,0
+NWN.US,D,20110815,000000,29.1533,29.6869,29.1533,29.5859,119324.70810791,0
+NWN.US,D,20110816,000000,29.379,29.5183,29.0602,29.3878,156978.55908398,0
+NWN.US,D,20110817,000000,29.5732,29.7546,29.1201,29.2406,141189.45139083,0
+NWN.US,D,20110818,000000,28.6992,28.9052,28.1382,28.4629,224573.19118601,0
+NWN.US,D,20110819,000000,28.2039,28.7747,27.9892,28.2844,184793.53047598,0
+NWN.US,D,20110822,000000,28.663,28.663,27.9362,28.2295,162364.96331637,0
+NWN.US,D,20110823,000000,28.3128,29.0788,28.149,29.072,213351.77059511,0
+NWN.US,D,20110824,000000,29.0141,29.8429,28.9357,29.6732,153704.71013637,0
+NWN.US,D,20110825,000000,29.8008,29.8801,29.1053,29.5183,211062.82917892,0
+NWN.US,D,20110826,000000,29.3349,29.7624,28.7747,29.6154,99658.164242933,0
+NWN.US,D,20110829,000000,29.836,30.2764,29.836,30.2617,130766.35646981,0
+NWN.US,D,20110830,000000,30.1744,30.2921,29.8645,30.195,163321.3228034,0
+NWN.US,D,20110831,000000,30.3598,30.3598,30.0312,30.2195,179376.53905317,0
+NWN.US,D,20110901,000000,30.1568,30.5432,29.9223,30.0165,222406.59853149,0
+NWN.US,D,20110902,000000,29.5398,29.9155,29.424,29.5035,247628.79574917,0
+NWN.US,D,20110906,000000,28.6796,29.427,28.6796,29.3986,241062.7455397,0
+NWN.US,D,20110907,000000,29.7458,30.3274,29.5712,30.2068,290330.55271702,0
+NWN.US,D,20110908,000000,30.1568,30.5834,29.9645,30.1616,572220.06045202,0
+NWN.US,D,20110909,000000,29.8997,30.1312,29.1995,29.4554,255564.13251629,0
+NWN.US,D,20110912,000000,29.1367,29.4927,28.9513,29.2946,229959.59541841,0
+NWN.US,D,20110913,000000,29.3005,29.3279,28.663,29.0544,305903.51093121,0
+NWN.US,D,20110914,000000,29.221,29.788,28.9513,29.5349,146318.92322373,0
+NWN.US,D,20110915,000000,29.635,29.8282,29.4133,29.8076,85057.878683991,0
+NWN.US,D,20110916,000000,29.9694,30.1077,29.6801,29.7153,178250.93044583,0
+NWN.US,D,20110919,000000,29.2662,29.5075,29.1916,29.3741,146818.51400054,0
+NWN.US,D,20110920,000000,29.3878,29.9361,29.221,29.2328,163842.3246135,0
+NWN.US,D,20110921,000000,29.1749,29.3279,28.2775,28.3246,164783.39050532,0
+NWN.US,D,20110922,000000,27.8234,28.355,27.6793,27.944,305807.67106791,0
+NWN.US,D,20110923,000000,27.8431,28.3991,27.8234,28.3619,193268.22136745,0
+NWN.US,D,20110926,000000,28.6061,28.6866,28.2657,28.5993,170580.68266232,0
+NWN.US,D,20110927,000000,29.1053,29.5251,28.9465,29.221,194494.76770317,0
+NWN.US,D,20110928,000000,29.2593,29.3466,28.5512,28.6453,254149.98474602,0
+NWN.US,D,20110929,000000,29.1417,29.7233,29.1417,29.7233,247485.03595421,0
+NWN.US,D,20110930,000000,29.3976,30.0322,29.3976,29.4761,213172.32574467,0
+NWN.US,D,20111003,000000,29.4623,29.7153,28.8336,28.9405,330004.17783361,0
+NWN.US,D,20111004,000000,28.7326,29.9714,28.4207,29.8881,363369.70471324,0
+NWN.US,D,20111005,000000,30.0234,30.1596,29.6516,30.0841,195045.33713067,0
+NWN.US,D,20111006,000000,30.0763,30.549,29.9155,30.5432,190448.08241103,0
+NWN.US,D,20111007,000000,30.5775,30.6442,29.8811,29.9155,156130.27433642,0
+NWN.US,D,20111010,000000,30.3921,30.5569,30.1744,30.5432,146187.39830494,0
+NWN.US,D,20111011,000000,30.4333,30.6834,30.3548,30.5903,132601.58789482,0
+NWN.US,D,20111012,000000,30.71,30.7452,30.4539,30.499,154826.24045165,0
+NWN.US,D,20111013,000000,30.3548,30.5432,30.1312,30.5167,113620.19709518,0
+NWN.US,D,20111014,000000,30.6648,30.6648,30.345,30.6442,112960.53335519,0
+NWN.US,D,20111017,000000,30.4617,30.6903,30.2558,30.3176,129392.9916201,0
+NWN.US,D,20111018,000000,30.4617,30.7168,30.146,30.6099,206362.59758488,0
+NWN.US,D,20111019,000000,30.4843,30.8659,30.3019,30.4157,172967.50308784,0
+NWN.US,D,20111020,000000,30.4608,30.549,30.1332,30.3392,154019.75819766,0
+NWN.US,D,20111021,000000,30.6442,30.6726,30.3823,30.6442,285065.47767328,0
+NWN.US,D,20111024,000000,30.754,31.1258,30.5912,31.0826,156443.28325168,0
+NWN.US,D,20111025,000000,30.9404,31.0228,30.4608,30.5157,160649.02193399,0
+NWN.US,D,20111026,000000,30.8001,30.9825,30.6109,30.8952,161110.88850928,0
+NWN.US,D,20111027,000000,31.7329,32.1703,31.3102,31.9291,333624.68160594,0
+NWN.US,D,20111028,000000,31.7908,32.0536,31.7025,31.8672,155437.98425998,0
+NWN.US,D,20111031,000000,31.4465,32.0526,31.4465,31.5269,134588.73569889,0
+NWN.US,D,20111101,000000,30.7678,31.1533,30.398,30.5226,161258.7265963,0
+NWN.US,D,20111102,000000,30.9963,31.3239,30.6922,30.859,130736.78885241,0
+NWN.US,D,20111103,000000,31.0287,31.522,30.8001,31.4269,111465.83931682,0
+NWN.US,D,20111104,000000,31.4014,31.6682,31.0091,31.2415,75262.840739524,0
+NWN.US,D,20111107,000000,31.0689,31.2474,30.8864,31.117,83616.202442346,0
+NWN.US,D,20111108,000000,31.4014,31.4877,30.7786,31.4141,102192.82275547,0
+NWN.US,D,20111109,000000,30.9326,31.0444,30.4765,30.4765,186598.17471057,0
+NWN.US,D,20111110,000000,30.8472,30.9541,30.6109,30.9238,108430.57045446,0
+NWN.US,D,20111111,000000,31.2415,31.5809,31.1581,31.5553,93184.895177729,0
+NWN.US,D,20111114,000000,31.4592,31.575,31.2415,31.3965,136451.49559528,0
+NWN.US,D,20111115,000000,31.4465,31.7584,31.3102,31.626,152432.28301503,0
+NWN.US,D,20111116,000000,31.0954,31.7407,31.0954,31.3807,182598.38977707,0
+NWN.US,D,20111117,000000,31.2836,31.7201,31.2836,31.5338,328650.18487116,0
+NWN.US,D,20111118,000000,31.5269,31.7643,31.5269,31.6809,119990.48928598,0
+NWN.US,D,20111121,000000,31.3671,31.5553,30.8952,31.0228,126327.13556732,0
+NWN.US,D,20111122,000000,30.9238,31.1258,30.6315,30.6393,120446.23842319,0
+NWN.US,D,20111123,000000,30.398,30.6393,30.2597,30.4108,180432.81669556,0
+NWN.US,D,20111125,000000,30.2725,30.6579,30.2195,30.2195,53933.373288891,0
+NWN.US,D,20111128,000000,30.8355,31.0826,30.5638,30.8355,130734.74970638,0
+NWN.US,D,20111129,000000,30.8295,31.3601,30.7717,31.1533,120272.91101083,0
+NWN.US,D,20111130,000000,31.9447,32.0487,31.5593,31.7593,333500.29369824,0
+NWN.US,D,20111201,000000,31.6456,31.8526,31.2415,31.2592,226486.92973309,0
+NWN.US,D,20111202,000000,31.5112,31.5809,31.0581,31.2189,135968.21798669,0
+NWN.US,D,20111205,000000,31.467,31.8967,31.467,31.7329,191432.98994245,0
+NWN.US,D,20111206,000000,31.7299,32.1625,31.7299,31.7731,340802.47562374,0
+NWN.US,D,20111207,000000,31.6103,31.8849,31.3807,31.6456,479628.55676837,0
+NWN.US,D,20111208,000000,31.5112,31.5269,30.9178,30.9757,242023.18331879,0
+NWN.US,D,20111209,000000,31.1758,31.6182,31.0826,31.5181,186408.53412999,0
+NWN.US,D,20111212,000000,31.2248,31.2836,30.9492,31.1464,200942.54744302,0
+NWN.US,D,20111213,000000,31.2474,31.7908,31.1464,31.2836,134123.81040456,0
+NWN.US,D,20111214,000000,31.1533,31.4141,30.9492,30.9757,143406.00312304,0
+NWN.US,D,20111215,000000,31.271,31.7535,31.2052,31.676,136715.56500587,0
+NWN.US,D,20111216,000000,31.7476,31.9536,31.4141,31.6388,420199.6849346,0
+NWN.US,D,20111219,000000,31.881,32.1271,31.2533,31.3415,130302.45074849,0
+NWN.US,D,20111220,000000,31.7025,32.2792,31.7025,32.2566,181554.34701084,0
+NWN.US,D,20111221,000000,32.1271,32.4459,31.9604,32.4214,75376.013344066,0
+NWN.US,D,20111222,000000,32.4293,32.6215,32.2792,32.4293,74046.490133951,0
+NWN.US,D,20111223,000000,32.4067,32.6362,32.4067,32.5342,47000.276794421,0
+NWN.US,D,20111227,000000,32.4293,32.8177,32.3704,32.748,72207.180416888,0
+NWN.US,D,20111228,000000,32.7706,32.8245,32.4861,32.5234,124203.36497938,0
+NWN.US,D,20111229,000000,32.6215,33.0541,32.6215,32.8373,133280.62352207,0
+NWN.US,D,20111230,000000,32.7971,32.9481,32.3312,32.3459,122198.88443407,0
+NWN.US,D,20120103,000000,32.955,32.955,32.034,32.3233,164844.56488616,0
+NWN.US,D,20120104,000000,32.2792,32.494,32.0909,32.0909,128471.29761554,0
+NWN.US,D,20120105,000000,31.9409,32.3175,31.6554,32.191,134315.49013117,0
+NWN.US,D,20120106,000000,32.1419,32.239,31.7947,32.0006,97156.13206684,0
+NWN.US,D,20120109,000000,32.0683,32.1056,31.6034,31.8358,103464.23030379,0
+NWN.US,D,20120110,000000,32.0909,32.1095,31.8025,31.9221,149229.80417839,0
+NWN.US,D,20120111,000000,31.7555,32.0909,31.7555,31.9329,141841.97811973,0
+NWN.US,D,20120112,000000,31.9193,32.0673,31.7299,31.8829,153806.66743776,0
+NWN.US,D,20120113,000000,31.5563,31.832,31.5427,31.7555,80143.536757028,0
+NWN.US,D,20120117,000000,31.9016,32.185,31.7505,31.832,148112.35215516,0
+NWN.US,D,20120118,000000,31.7947,31.8829,31.5063,31.8634,103721.16270329,0
+NWN.US,D,20120119,000000,31.8829,31.8829,31.6348,31.7369,105482.9848713,0
+NWN.US,D,20120120,000000,31.6574,31.9575,31.575,31.7603,161732.82804776,0
+NWN.US,D,20120123,000000,31.6907,31.9653,31.6907,31.9016,85986.709699647,0
+NWN.US,D,20120124,000000,31.6907,31.8516,31.5966,31.6907,137969.63981296,0
+NWN.US,D,20120125,000000,31.5819,31.9791,31.4465,31.8771,107051.08816667,0
+NWN.US,D,20120126,000000,31.9575,32.699,31.9575,32.5322,198872.81422482,0
+NWN.US,D,20120127,000000,32.4607,32.6872,32.2723,32.4479,231565.42291529,0
+NWN.US,D,20120130,000000,32.1487,32.3802,31.9938,32.1625,224221.43849622,0
+NWN.US,D,20120131,000000,32.3636,32.4969,32.136,32.3842,239618.01057901,0
+NWN.US,D,20120201,000000,32.4008,33.0697,32.4008,33.0353,238320.09413233,0
+NWN.US,D,20120202,000000,32.9668,33.2051,32.9118,33.0697,188026.59650303,0
+NWN.US,D,20120203,000000,33.2394,33.7112,33.2394,33.5651,275718.03228191,0
+NWN.US,D,20120206,000000,33.4228,33.5729,33.2924,33.463,112056.17209187,0
+NWN.US,D,20120207,000000,33.4111,33.6298,33.1776,33.1845,292142.3339627,0
+NWN.US,D,20120208,000000,33.2992,33.3679,32.9481,33.11,144883.36442017,0
+NWN.US,D,20120209,000000,33.1845,33.26,32.7882,32.8863,96570.897156866,0
+NWN.US,D,20120210,000000,32.6803,32.7882,32.4813,32.5264,131191.5184166,0
+NWN.US,D,20120213,000000,32.7362,32.8863,32.6186,32.699,105694.03648518,0
+NWN.US,D,20120214,000000,32.6745,32.7147,32.2223,32.4253,97028.685440104,0
+NWN.US,D,20120215,000000,32.5568,32.6872,32.1625,32.3253,118549.83261735,0
+NWN.US,D,20120216,000000,32.395,32.9736,32.3655,32.9412,102895.30856204,0
+NWN.US,D,20120217,000000,33.0491,33.1649,32.7961,32.8697,72490.62171475,0
+NWN.US,D,20120221,000000,33.0619,33.1226,32.6675,32.8314,80215.926441015,0
+NWN.US,D,20120222,000000,32.7774,33.0079,32.5568,32.6951,95648.183579293,0
+NWN.US,D,20120223,000000,32.747,33.1845,32.7235,33.1649,94812.133707901,0
+NWN.US,D,20120224,000000,33.0766,33.158,32.7235,32.8589,91567.852377695,0
+NWN.US,D,20120227,000000,32.699,32.7882,32.4253,32.6058,125135.25471408,0
+NWN.US,D,20120228,000000,32.5264,32.5568,31.421,31.6838,369097.66590529,0
+NWN.US,D,20120229,000000,31.7113,32.0487,31.1552,31.1719,271273.71351435,0
+NWN.US,D,20120301,000000,31.3308,31.5427,30.8443,30.861,247270.92562129,0
+NWN.US,D,20120302,000000,30.861,31.2101,30.7482,30.9188,391393.68857309,0
+NWN.US,D,20120305,000000,30.9188,31.4063,30.6511,31.3955,195804.91902602,0
+NWN.US,D,20120306,000000,31.1385,31.1807,30.8021,31.0532,206745.9570381,0
+NWN.US,D,20120307,000000,31.2836,31.2836,30.7717,31.0326,138638.47971007,0
+NWN.US,D,20120308,000000,31.1307,31.1857,30.8482,31.1621,158628.22822045,0
+NWN.US,D,20120309,000000,31.2454,31.5505,30.9777,31.3092,261998.65780697,0
+NWN.US,D,20120312,000000,31.266,31.5563,31.1729,31.4141,131197.63585469,0
+NWN.US,D,20120313,000000,31.575,31.628,31.3043,31.6054,166858.22158859,0
+NWN.US,D,20120314,000000,31.6838,31.6838,31.2023,31.27,370117.23891918,0
+NWN.US,D,20120315,000000,31.2307,31.3475,30.8482,31.1444,135577.72152237,0
+NWN.US,D,20120316,000000,31.1444,31.1857,30.8305,30.8884,255193.00793924,0
+NWN.US,D,20120319,000000,30.911,31.114,30.7334,30.8668,138426.40852319,0
+NWN.US,D,20120320,000000,30.754,30.9355,30.5638,30.5824,256947.69309615,0
+NWN.US,D,20120321,000000,30.5412,30.7717,30.4589,30.5471,128495.76736787,0
+NWN.US,D,20120322,000000,30.45,30.5765,30.2431,30.5706,109046.39255486,0
+NWN.US,D,20120323,000000,30.6383,30.8227,30.4206,30.7845,117941.14752805,0
+NWN.US,D,20120326,000000,31.0247,31.1503,30.8668,31.0473,205826.30217957,0
+NWN.US,D,20120327,000000,30.9993,31.1444,30.9266,30.9993,126045.73341549,0
+NWN.US,D,20120328,000000,31.0129,31.1062,30.6579,30.8227,127872.80825638,0
+NWN.US,D,20120329,000000,30.6922,30.9561,30.5638,30.9032,126719.67117767,0
+NWN.US,D,20120330,000000,31.065,31.1238,30.908,30.9228,106748.27498154,0
+NWN.US,D,20120402,000000,30.9561,31.2836,30.6648,31.217,165743.82828441,0
+NWN.US,D,20120403,000000,31.1493,31.3896,30.9228,31.266,156456.53770086,0
+NWN.US,D,20120404,000000,31.0307,31.2101,30.8855,31.0101,208617.89309161,0
+NWN.US,D,20120405,000000,30.9825,31.0169,30.6521,30.7492,56971.700870291,0
+NWN.US,D,20120409,000000,30.503,30.6511,30.3716,30.5148,117145.88057722,0
+NWN.US,D,20120410,000000,30.5206,30.5206,29.8988,30.0665,197066.1308442,0
+NWN.US,D,20120411,000000,30.1862,30.3244,30.1283,30.2921,216620.52167765,0
+NWN.US,D,20120412,000000,30.3107,30.5471,30.1548,30.3646,131401.55045747,0
+NWN.US,D,20120413,000000,30.2185,30.4431,30.0126,30.0126,127583.24952044,0
+NWN.US,D,20120416,000000,30.1656,30.4275,30.0773,30.3412,109340.02958286,0
+NWN.US,D,20120417,000000,30.556,30.7697,30.3941,30.5971,118825.1173311,0
+NWN.US,D,20120418,000000,30.4579,30.5148,30.1764,30.2901,100167.95074988,0
+NWN.US,D,20120419,000000,30.3853,30.3853,29.9714,30.1234,113745.60457589,0
+NWN.US,D,20120420,000000,30.2823,30.6589,30.2597,30.5148,220728.38135062,0
+NWN.US,D,20120423,000000,30.1764,30.2725,29.9792,30.1312,195338.97415867,0
+NWN.US,D,20120424,000000,30.1146,30.6932,30.1146,30.6236,202089.56708365,0
+NWN.US,D,20120425,000000,30.8934,30.9825,30.7629,30.8855,216989.60710868,0
+NWN.US,D,20120426,000000,30.7423,31.1935,30.6874,31.064,201561.42826246,0
+NWN.US,D,20120427,000000,31.0914,31.4858,31.064,31.3681,188557.79404327,0
+NWN.US,D,20120430,000000,31.2738,31.5201,31.2738,31.4318,181508.46622522,0
+NWN.US,D,20120501,000000,31.3965,31.8712,31.2896,31.423,151683.91642283,0
+NWN.US,D,20120502,000000,31.2582,31.4632,31.064,31.4406,153489.58023043,0
+NWN.US,D,20120503,000000,31.3739,31.6083,31.1209,31.1641,137390.52234107,0
+NWN.US,D,20120504,000000,30.8629,31.3102,30.8629,31.2307,149315.44831156,0
+NWN.US,D,20120507,000000,31.0914,32.0997,30.96,31.8378,223989.99542207,0
+NWN.US,D,20120508,000000,31.6162,32.0762,31.5387,31.8506,220937.39381847,0
+NWN.US,D,20120509,000000,31.6378,31.9516,31.5593,31.5593,340043.91330141,0
+NWN.US,D,20120510,000000,31.7545,32.0487,31.7035,31.9389,197015.15219351,0
+NWN.US,D,20120511,000000,31.7339,31.9095,31.5299,31.6966,148287.71871355,0
+NWN.US,D,20120514,000000,31.4788,31.574,31.2101,31.3681,161825.60919202,0
+NWN.US,D,20120515,000000,31.5004,31.7721,31.4298,31.5004,162242.6145547,0
+NWN.US,D,20120516,000000,31.4916,31.6966,31.4788,31.5946,109382.85164944,0
+NWN.US,D,20120517,000000,31.6505,31.7113,31.3681,31.3739,212703.32215828,0
+NWN.US,D,20120518,000000,31.3052,31.5593,31.1935,31.3739,204493.72025041,0
+NWN.US,D,20120521,000000,31.5161,31.7545,31.3415,31.728,200177.8676826,0
+NWN.US,D,20120522,000000,31.6966,31.7593,31.4033,31.5535,161909.21417916,0
+NWN.US,D,20120523,000000,31.3484,31.6966,31.1641,31.4338,131981.68750237,0
+NWN.US,D,20120524,000000,31.423,31.8624,31.3327,31.8564,125201.52695998,0
+NWN.US,D,20120525,000000,31.9516,31.9516,31.676,31.7721,70800.169657716,0
+NWN.US,D,20120529,000000,31.8879,31.9339,31.5593,31.9016,65019.190668945,0
+NWN.US,D,20120530,000000,31.7113,31.98,31.5848,31.5946,110627.7502994,0
+NWN.US,D,20120531,000000,31.6152,32.0967,31.5848,31.8839,272497.20113102,0
+NWN.US,D,20120601,000000,31.4073,31.7545,31.2974,31.4632,207468.83430495,0
+NWN.US,D,20120604,000000,31.5789,31.7113,31.4141,31.4916,145277.93917654,0
+NWN.US,D,20120605,000000,31.4858,31.9948,31.4406,31.8055,218914.56095891,0
+NWN.US,D,20120606,000000,31.9732,32.136,31.882,32.1056,201337.1221994,0
+NWN.US,D,20120607,000000,32.4224,32.4361,32.0762,32.136,184283.74396903,0
+NWN.US,D,20120608,000000,32.0595,32.544,31.9948,32.4224,122332.44849889,0
+NWN.US,D,20120611,000000,32.6401,32.8059,32.2488,32.2694,148907.619106,0
+NWN.US,D,20120612,000000,32.2959,32.3704,32.0006,32.3302,100780.71413123,0
+NWN.US,D,20120613,000000,32.187,32.6127,32.1576,32.2606,100730.75505355,0
+NWN.US,D,20120614,000000,32.2537,32.6539,32.2537,32.5626,119026.99278785,0
+NWN.US,D,20120615,000000,32.6127,32.8981,32.4587,32.6882,222087.47217814,0
+NWN.US,D,20120618,000000,32.4725,32.9304,32.4725,32.5696,119265.5728731,0
+NWN.US,D,20120619,000000,32.5696,32.9766,32.4793,32.7853,145369.70074779,0
+NWN.US,D,20120620,000000,32.6755,32.8609,32.4881,32.544,113250.09209114,0
+NWN.US,D,20120621,000000,32.6755,32.799,32.5626,32.6882,262522.71833611,0
+NWN.US,D,20120622,000000,32.7432,33.1502,32.7432,33.0619,251786.61449982,0
+NWN.US,D,20120625,000000,32.799,33.0461,32.7638,32.8981,95332.115944986,0
+NWN.US,D,20120626,000000,32.8922,33.0461,32.8059,32.8471,82922.8927929,0
+NWN.US,D,20120627,000000,32.956,33.362,32.9383,33.2855,96558.662280699,0
+NWN.US,D,20120628,000000,33.1354,33.2718,32.6058,32.8922,296801.78263619,0
+NWN.US,D,20120629,000000,33.3492,33.4051,32.5372,32.7432,339573.890142,0
+NWN.US,D,20120702,000000,32.8059,33.0737,32.1938,32.8187,408049.43332804,0
+NWN.US,D,20120703,000000,32.8157,32.9275,32.6284,32.9275,128624.23356762,0
+NWN.US,D,20120705,000000,32.7872,32.9196,32.5578,32.6421,131503.50775885,0
+NWN.US,D,20120706,000000,32.4146,32.6205,32.3518,32.5205,145264.68472736,0
+NWN.US,D,20120709,000000,32.4361,32.6264,32.2331,32.6186,241972.20466809,0
+NWN.US,D,20120710,000000,32.8609,33.0335,32.6882,32.9971,280867.89557508,0
+NWN.US,D,20120711,000000,32.956,33.1423,32.7382,33.004,230803.80187391,0
+NWN.US,D,20120712,000000,32.7157,32.8539,32.3528,32.4725,344483.13420389,0
+NWN.US,D,20120713,000000,32.4302,32.8431,32.4302,32.5332,354100.76644394,0
+NWN.US,D,20120716,000000,32.3115,32.544,31.882,32.2488,639929.90430462,0
+NWN.US,D,20120717,000000,31.9487,33.0727,31.9487,32.7264,720394.60656103,0
+NWN.US,D,20120718,000000,32.7755,33.2197,32.7324,33.1354,371129.67492198,0
+NWN.US,D,20120719,000000,33.1973,33.2796,32.8225,33.1973,236521.56733582,0
+NWN.US,D,20120720,000000,33.0099,34.2192,33.0099,33.8053,2795715.0848792,0
+NWN.US,D,20120723,000000,33.4886,33.6151,33.1835,33.4405,258002.95116552,0
+NWN.US,D,20120724,000000,33.5444,33.6072,32.8647,33.1354,200732.51540216,0
+NWN.US,D,20120725,000000,33.2541,33.2678,32.8363,33.1903,157641.28154301,0
+NWN.US,D,20120726,000000,33.5032,33.9897,33.3316,33.5395,277650.12314323,0
+NWN.US,D,20120727,000000,33.6964,34.1555,33.6072,34.0378,228936.96368547,0
+NWN.US,D,20120730,000000,34.1201,34.4625,34.0162,34.3163,208142.77206713,0
+NWN.US,D,20120731,000000,34.3007,34.3654,33.7593,33.8004,237640.03893206,0
+NWN.US,D,20120801,000000,33.8592,34.4036,33.2865,33.309,271882.39860364,0
+NWN.US,D,20120802,000000,33.157,33.4483,33.0452,33.4061,251459.33156236,0
+NWN.US,D,20120803,000000,32.8363,34.03,32.2821,33.9064,272238.22958549,0
+NWN.US,D,20120806,000000,33.9671,34.1555,33.9201,33.9623,262403.42829348,0
+NWN.US,D,20120807,000000,34.0378,34.1339,33.67,33.7259,372544.84226526,0
+NWN.US,D,20120808,000000,33.6406,33.9122,31.9614,33.8004,270188.88782757,0
+NWN.US,D,20120809,000000,33.8132,34.23,33.7671,34.0054,171663.46920307,0
+NWN.US,D,20120810,000000,34.0103,34.1487,33.821,34.0103,89686.740167063,0
+NWN.US,D,20120813,000000,34.0103,34.1339,33.925,34.1339,168155.11846227,0
+NWN.US,D,20120814,000000,34.23,34.3232,34.075,34.1829,192250.68749959,0
+NWN.US,D,20120815,000000,34.2536,34.5017,34.1123,34.3007,180889.58540578,0
+NWN.US,D,20120816,000000,34.3359,34.586,34.0848,34.4762,145010.8110469,0
+NWN.US,D,20120817,000000,34.3703,34.5998,34.3703,34.5301,119383.84334271,0
+NWN.US,D,20120820,000000,34.5165,34.6234,34.3163,34.5733,78057.490370604,0
+NWN.US,D,20120821,000000,34.537,34.7665,34.2055,34.2143,310425.31724783,0
+NWN.US,D,20120822,000000,34.128,34.4536,33.9741,34.0446,75519.773139025,0
+NWN.US,D,20120823,000000,34.08,34.1339,33.5925,33.8848,124308.38099981,0
+NWN.US,D,20120824,000000,33.821,34.2702,33.821,34.23,111796.18097332,0
+NWN.US,D,20120827,000000,34.3075,34.5429,34.2261,34.4949,100939.7675214,0
+NWN.US,D,20120828,000000,34.4418,34.7047,34.3007,34.4762,143619.09388294,0
+NWN.US,D,20120829,000000,34.5733,34.5733,34.4036,34.4418,97384.516421952,0
+NWN.US,D,20120830,000000,34.3654,34.3654,34.1487,34.2055,36305.975451702,0
+NWN.US,D,20120831,000000,34.3565,34.3771,34.0672,34.1339,136129.31052289,0
+NWN.US,D,20120904,000000,34.1692,34.7047,33.9897,34.5998,89372.711678784,0
+NWN.US,D,20120905,000000,34.7125,34.8195,34.1555,34.2143,222244.48642228,0
+NWN.US,D,20120906,000000,34.2702,34.3909,33.6964,34.1761,319361.87471459,0
+NWN.US,D,20120907,000000,34.0672,34.3075,33.6748,33.7318,214111.35249046,0
+NWN.US,D,20120910,000000,33.4728,34.0103,33.4483,33.9064,207694.15994102,0
+NWN.US,D,20120911,000000,33.7543,33.9671,33.5729,33.821,187667.70680214,0
+NWN.US,D,20120912,000000,33.717,33.9122,33.3316,33.4336,168166.33376542,0
+NWN.US,D,20120913,000000,33.3316,34.0162,33.3316,33.8985,234156.15794359,0
+NWN.US,D,20120914,000000,33.8279,34.0162,33.4405,33.8652,232776.67565579,0
+NWN.US,D,20120917,000000,33.6748,33.8416,33.4954,33.6906,87290.743584415,0
+NWN.US,D,20120918,000000,33.5582,33.925,33.5582,33.8357,101287.44191913,0
+NWN.US,D,20120919,000000,33.7543,33.8652,33.5787,33.7377,90608.434171622,0
+NWN.US,D,20120920,000000,33.6072,33.9329,33.6072,33.8779,82298.914108397,0
+NWN.US,D,20120921,000000,34.1918,34.3438,33.8936,33.9201,239151.04613865,0
+NWN.US,D,20120924,000000,33.8592,34.3075,33.8514,34.0927,158246.90791326,0
+NWN.US,D,20120925,000000,34.1123,34.3987,33.9201,33.9397,125303.48426137,0
+NWN.US,D,20120926,000000,33.9397,34.2378,33.8004,33.9671,108287.83023252,0
+NWN.US,D,20120927,000000,33.8936,34.128,33.5925,33.9897,223689.22138297,0
+NWN.US,D,20120928,000000,33.821,34.3517,33.6906,34.1829,167634.11665217,0
+NWN.US,D,20121001,000000,34.2143,34.2653,33.9966,34.1918,252581.88145066,0
+NWN.US,D,20121002,000000,34.1761,34.383,34.0446,34.3438,127451.72460165,0
+NWN.US,D,20121003,000000,34.3075,34.9607,34.1339,34.5576,167991.98678004,0
+NWN.US,D,20121004,000000,34.592,34.8587,34.3359,34.7125,152902.30617443,0
+NWN.US,D,20121005,000000,34.744,35.149,34.7273,34.8322,121700.31323028,0
+NWN.US,D,20121008,000000,34.8509,35.2118,34.7469,35.0382,162891.06299154,0
+NWN.US,D,20121009,000000,34.9039,35.2667,34.7538,34.9696,112116.32689969,0
+NWN.US,D,20121010,000000,35.0519,35.1746,34.8871,34.9872,131258.81023552,0
+NWN.US,D,20121011,000000,35.1568,35.1824,34.6096,34.6154,124899.73334787,0
+NWN.US,D,20121012,000000,34.5085,34.6547,33.9201,34.08,156093.56970792,0
+NWN.US,D,20121015,000000,34.0584,34.2879,33.8132,34.2192,113806.77895672,0
+NWN.US,D,20121016,000000,34.23,34.4949,34.0496,34.4418,151917.39864301,0
+NWN.US,D,20121017,000000,34.434,34.5429,34.2457,34.4879,157017.3028585,0
+NWN.US,D,20121018,000000,34.3918,34.6046,34.2653,34.3997,155909.0269924,0
+NWN.US,D,20121019,000000,34.2143,34.3163,33.67,33.8357,244065.38806561,0
+NWN.US,D,20121022,000000,33.7475,33.7593,33.513,33.6307,152492.43782285,0
+NWN.US,D,20121023,000000,33.4552,33.4552,32.8961,32.9971,190134.05392275,0
+NWN.US,D,20121024,000000,32.9883,33.1835,32.8108,33.0452,175482.78971311,0
+NWN.US,D,20121025,000000,33.3012,33.3561,33.0021,33.2463,134972.09515212,0
+NWN.US,D,20121026,000000,33.316,33.316,32.9971,33.1678,131627.89566655,0
+NWN.US,D,20121031,000000,32.8922,32.8922,32.4018,32.6127,350397.67725749,0
+NWN.US,D,20121101,000000,32.5774,32.5774,31.8879,31.9025,211331.99645459,0
+NWN.US,D,20121102,000000,31.9409,32.1635,31.4788,31.4848,201110.77699032,0
+NWN.US,D,20121105,000000,31.5093,31.8957,31.3376,31.4788,204538.58146302,0
+NWN.US,D,20121106,000000,31.9203,31.9203,31.0277,31.0974,168532.36047741,0
+NWN.US,D,20121107,000000,31.0149,31.0365,30.1538,30.4196,261389.97271768,0
+NWN.US,D,20121108,000000,30.4824,30.911,30.0901,30.0939,250754.80660976,0
+NWN.US,D,20121109,000000,30.0822,30.3333,29.9213,29.9782,134687.63428124,0
+NWN.US,D,20121112,000000,30.041,30.041,29.5427,29.7125,168764.82312457,0
+NWN.US,D,20121113,000000,29.6134,30.0939,29.6134,29.787,134970.05600609,0
+NWN.US,D,20121114,000000,29.9047,29.9047,29.3898,29.5594,195427.67701088,0
+NWN.US,D,20121115,000000,29.6202,29.7684,29.1151,29.2554,188836.13747606,0
+NWN.US,D,20121116,000000,29.1769,29.4162,28.7424,29.3113,166212.8318708,0
+NWN.US,D,20121119,000000,29.5996,29.5996,29.0857,29.2416,153185.74747229,0
+NWN.US,D,20121120,000000,29.2897,29.5996,29.1769,29.5702,125768.40955571,0
+NWN.US,D,20121121,000000,29.6398,29.7027,29.2838,29.5516,125681.74584953,0
+NWN.US,D,20121123,000000,29.6536,29.7438,29.3339,29.5594,47292.894249409,0
+NWN.US,D,20121126,000000,29.7811,30.3146,29.6487,30.3019,180969.11210087,0
+NWN.US,D,20121127,000000,30.2097,30.4745,30.142,30.3333,196303.49022981,0
+NWN.US,D,20121128,000000,30.3548,30.4275,29.942,30.3618,178029.68310182,0
+NWN.US,D,20121129,000000,30.5226,30.8472,30.3764,30.7128,171300.50121012,0
+NWN.US,D,20121130,000000,30.6982,30.8335,30.4981,30.7423,258350.62556326,0
+NWN.US,D,20121203,000000,30.8727,30.8962,30.4275,30.5667,80116.008285653,0
+NWN.US,D,20121204,000000,30.6491,30.7266,30.2146,30.5049,204675.20424689,0
+NWN.US,D,20121205,000000,30.5932,30.7423,30.1862,30.4363,134815.08090798,0
+NWN.US,D,20121206,000000,30.3941,30.4824,30.0743,30.2567,160186.13578568,0
+NWN.US,D,20121207,000000,30.4363,30.5167,30.193,30.4431,96991.980811604,0
+NWN.US,D,20121210,000000,30.5598,30.8472,30.4657,30.8335,170307.43709459,0
+NWN.US,D,20121211,000000,30.9188,31.2189,30.8413,31.1042,199331.62208107,0
+NWN.US,D,20121212,000000,31.1042,31.2542,30.8727,30.9022,165699.98664481,0
+NWN.US,D,20121213,000000,30.9022,31.0974,30.705,30.9022,87113.337879998,0
+NWN.US,D,20121214,000000,30.8187,30.9953,30.6922,30.7354,117458.88949248,0
+NWN.US,D,20121217,000000,30.8521,31.2542,30.5128,31.2189,99433.858179876,0
+NWN.US,D,20121218,000000,31.2337,31.4141,31.0013,31.3651,123330.61047949,0
+NWN.US,D,20121219,000000,31.3583,31.5004,31.0444,31.1434,125209.6835441,0
+NWN.US,D,20121220,000000,31.1042,31.5309,31.0365,31.4848,129167.66598403,0
+NWN.US,D,20121221,000000,31.3288,31.7633,31.0768,31.7172,700922.80114171,0
+NWN.US,D,20121224,000000,31.5161,31.6348,30.7805,31.112,102659.78719583,0
+NWN.US,D,20121226,000000,31.0914,31.0914,30.5873,30.6922,101096.78176554,0
+NWN.US,D,20121227,000000,30.6157,30.7884,30.193,30.7128,149680.45545053,0
+NWN.US,D,20121228,000000,30.55,31.0013,30.346,30.3618,79995.698670014,0
+NWN.US,D,20121231,000000,30.2882,31.0914,30.1332,30.9797,149178.8255277,0
+NWN.US,D,20130102,000000,31.4622,31.4916,31.1562,31.4328,239384.52835883,0
+NWN.US,D,20130103,000000,31.4622,31.5161,31.1621,31.3583,115844.90541149,0
+NWN.US,D,20130104,000000,31.5161,31.9604,31.422,31.8564,226314.62189374,0
+NWN.US,D,20130107,000000,31.7005,31.7005,31.0974,31.1375,123887.29734508,0
+NWN.US,D,20130108,000000,31.1562,31.3151,30.9188,31.1562,194457.04350165,0
+NWN.US,D,20130109,000000,31.2474,31.3151,31.0365,31.1209,104557.21257469,0
+NWN.US,D,20130110,000000,31.1621,31.2612,31.0218,31.0914,163159.21069419,0
+NWN.US,D,20130111,000000,31.1434,31.1865,30.8413,31.0914,103302.11819458,0
+NWN.US,D,20130114,000000,31.0149,31.3023,31.0149,31.1621,89456.316665923,0
+NWN.US,D,20130115,000000,31.112,31.112,30.859,30.9443,190497.02191569,0
+NWN.US,D,20130116,000000,30.9365,31.0277,30.6638,30.6726,191250.48637296,0
+NWN.US,D,20130117,000000,30.7972,30.8276,30.5667,30.6433,215462.28673387,0
+NWN.US,D,20130118,000000,30.6433,30.8335,30.6285,30.7884,207480.0496081,0
+NWN.US,D,20130122,000000,30.8413,31.7251,30.8109,31.7074,210714.13520817,0
+NWN.US,D,20130123,000000,31.7309,31.7908,31.4788,31.7387,101013.1767784,0
+NWN.US,D,20130124,000000,31.7701,31.8829,31.6858,31.8564,138180.69142684,0
+NWN.US,D,20130125,000000,31.8957,32.0889,31.5661,32.0889,115212.77014288,0
+NWN.US,D,20130128,000000,32.1792,32.6264,31.8438,32.5234,203042.86785164,0
+NWN.US,D,20130129,000000,32.5264,32.7736,32.4803,32.7578,117839.19022667,0
+NWN.US,D,20130130,000000,32.6745,32.7,31.932,32.0556,127893.19971666,0
+NWN.US,D,20130131,000000,32.1135,32.3626,31.9958,32.1487,119464.38961081,0
+NWN.US,D,20130201,000000,32.3253,32.6803,32.2134,32.597,84484.878650183,0
+NWN.US,D,20130204,000000,32.4803,32.5264,31.9516,32.0076,83046.261127581,0
+NWN.US,D,20130205,000000,32.0556,32.3842,32.0556,32.3145,86954.284489831,0
+NWN.US,D,20130206,000000,32.2341,32.4126,31.9075,32.342,97355.968377563,0
+NWN.US,D,20130207,000000,32.4214,32.5215,32.0438,32.2008,110416.69868553,0
+NWN.US,D,20130208,000000,32.1802,32.3331,32.0723,32.1635,68949.644637501,0
+NWN.US,D,20130211,000000,32.2076,32.2851,31.9389,32.1802,80461.643537363,0
+NWN.US,D,20130212,000000,32.2429,32.342,32.1027,32.2557,72352.979357875,0
+NWN.US,D,20130213,000000,32.3185,32.4725,32.2625,32.4655,107661.81240199,0
+NWN.US,D,20130214,000000,32.3754,32.4803,32.1487,32.2008,65741.048362781,0
+NWN.US,D,20130215,000000,32.2998,32.389,32.1429,32.187,127798.37942637,0
+NWN.US,D,20130219,000000,32.2076,32.4283,32.2008,32.389,151009.97866065,0
+NWN.US,D,20130220,000000,32.3842,32.8216,32.2134,32.2341,234424.30564624,0
+NWN.US,D,20130221,000000,32.2252,32.5588,32.1262,32.2792,165144.31935224,0
+NWN.US,D,20130222,000000,32.2929,32.5803,32.2498,32.4547,123522.2902061,0
+NWN.US,D,20130225,000000,32.5057,32.6607,31.9958,32.037,182640.19227064,0
+NWN.US,D,20130226,000000,32.0634,32.1635,31.9575,32.0164,141442.30549828,0
+NWN.US,D,20130227,000000,32.0164,32.4126,31.8604,32.1203,227086.43866526,0
+NWN.US,D,20130228,000000,32.0507,32.4469,31.9389,32.2429,158999.35279751,0
+NWN.US,D,20130301,000000,31.9006,32.4725,31.6613,32.3674,176998.89478477,0
+NWN.US,D,20130304,000000,32.2557,32.4283,30.9384,30.959,278446.40966708,0
+NWN.US,D,20130305,000000,30.9914,31.422,30.9914,31.1533,334217.05352701,0
+NWN.US,D,20130306,000000,31.271,31.4278,30.7198,31.0591,259745.40144627,0
+NWN.US,D,20130307,000000,31.0179,31.1533,30.7982,31.1533,219274.47023281,0
+NWN.US,D,20130308,000000,31.3435,31.4278,30.9532,31.2396,348661.34441483,0
+NWN.US,D,20130311,000000,31.1473,31.3072,31.0179,31.2836,155888.63553212,0
+NWN.US,D,20130312,000000,31.0101,31.1925,30.7639,30.861,293595.2255075,0
+NWN.US,D,20130313,000000,30.8119,31.0728,30.7805,30.9384,139862.98689976,0
+NWN.US,D,20130314,000000,30.9384,31.1415,30.8286,30.959,171345.36242274,0
+NWN.US,D,20130315,000000,30.8826,31.0728,30.7982,31.0405,325760.71494978,0
+NWN.US,D,20130318,000000,30.756,31.0934,30.756,31.0405,147354.80940584,0
+NWN.US,D,20130319,000000,31.0886,31.117,30.7893,31.0101,233253.83582629,0
+NWN.US,D,20130320,000000,31.0728,31.271,31.0405,31.2091,128726.19086901,0
+NWN.US,D,20130321,000000,31.0532,31.3357,31.0532,31.0886,100012.97565177,0
+NWN.US,D,20130322,000000,31.1336,31.3357,31.1002,31.1837,166116.99200749,0
+NWN.US,D,20130325,000000,31.2307,31.5103,30.8472,30.959,149809.9412233,0
+NWN.US,D,20130326,000000,31.0591,31.117,30.7747,31.0316,378350.29100637,0
+NWN.US,D,20130327,000000,30.9973,31.1336,30.7697,30.9316,154070.73684835,0
+NWN.US,D,20130328,000000,31.0237,31.1473,30.861,31.0179,143271.4194852,0
+NWN.US,D,20130401,000000,31.0316,31.0316,30.6481,30.8071,172280.31087648,0
+NWN.US,D,20130402,000000,30.9532,31.1473,30.8286,30.8826,140785.70047733,0
+NWN.US,D,20130403,000000,30.8747,30.9384,30.7128,30.7354,139483.70573859,0
+NWN.US,D,20130404,000000,30.7982,31.117,30.7354,31.117,120650.15302597,0
+NWN.US,D,20130405,000000,30.7697,31.3131,30.7639,31.3131,175925.28440114,0
+NWN.US,D,20130408,000000,31.3072,31.6132,31.1591,31.6132,277188.25656794,0
+NWN.US,D,20130409,000000,31.5819,31.7663,31.4328,31.6613,161722.63231762,0
+NWN.US,D,20130410,000000,31.6878,32.1928,31.6878,32.0967,150804.02491184,0
+NWN.US,D,20130411,000000,32.0879,32.3331,31.9251,32.187,75216.959953899,0
+NWN.US,D,20130412,000000,32.0634,32.1556,31.8074,31.8526,89202.442985464,0
+NWN.US,D,20130415,000000,31.8859,31.8859,31.117,31.1258,282495.13410525,0
+NWN.US,D,20130416,000000,31.3072,31.6878,31.0405,31.6299,172580.06534256,0
+NWN.US,D,20130417,000000,31.5613,31.6299,31.0934,31.3435,156641.08041638,0
+NWN.US,D,20130418,000000,31.4328,31.5485,31.1925,31.321,92544.603325004,0
+NWN.US,D,20130419,000000,31.3357,32.0879,31.2836,31.9516,157432.26907516,0
+NWN.US,D,20130422,000000,31.9006,31.932,31.4278,31.7505,107413.0365866,0
+NWN.US,D,20130423,000000,31.9958,32.0282,31.8006,32.0222,118959.70096893,0
+NWN.US,D,20130424,000000,31.9173,32.0282,31.7505,31.9575,199919.91571009,0
+NWN.US,D,20130425,000000,32.0967,32.1723,31.8859,31.9251,149185.96253879,0
+NWN.US,D,20130426,000000,31.9918,32.0272,31.6544,31.6966,183912.61939198,0
+NWN.US,D,20130429,000000,31.7839,32.0124,31.7751,31.8192,148115.41087421,0
+NWN.US,D,20130430,000000,31.7751,31.8712,31.6064,31.7966,240856.79179089,0
+NWN.US,D,20130501,000000,31.6299,31.6888,31.012,31.0189,234911.66154688,0
+NWN.US,D,20130502,000000,31.165,31.4848,30.7737,30.7884,187573.90608486,0
+NWN.US,D,20130503,000000,31.1032,31.5093,31.0679,31.3994,275930.1034688,0
+NWN.US,D,20130506,000000,31.4269,31.9487,31.4269,31.8192,145612.3591251,0
+NWN.US,D,20130507,000000,31.9349,32.2341,31.9123,32.2125,123344.88450169,0
+NWN.US,D,20130508,000000,32.2557,32.5489,32.0202,32.5489,202909.30378682,0
+NWN.US,D,20130509,000000,32.5411,32.5411,32.0272,32.0536,128827.12859739,0
+NWN.US,D,20130510,000000,32.1546,32.2194,31.984,32.1321,109529.67016344,0
+NWN.US,D,20130513,000000,32.1027,32.1027,31.6809,31.8624,149610.10491257,0
+NWN.US,D,20130514,000000,31.9349,32.4302,31.9349,32.2341,197414.82481496,0
+NWN.US,D,20130515,000000,32.186,32.8137,32.1546,32.3842,130056.73365214,0
+NWN.US,D,20130516,000000,32.3263,32.4302,31.9487,31.9781,106157.9422065,0
+NWN.US,D,20130517,000000,32.1625,32.1928,31.8428,32.1075,226193.29270509,0
+NWN.US,D,20130520,000000,32.1075,32.6931,31.9624,32.6774,272805.11218122,0
+NWN.US,D,20130521,000000,32.6136,32.7059,32.3988,32.5548,175856.97300921,0
+NWN.US,D,20130522,000000,32.5411,32.6421,31.622,31.7045,216068.93267713,0
+NWN.US,D,20130523,000000,31.5819,31.6966,31.1621,31.4269,202694.17388089,0
+NWN.US,D,20130524,000000,31.5543,31.5543,31.1739,31.2964,146504.48551226,0
+NWN.US,D,20130528,000000,31.6446,31.7682,31.111,31.1493,261009.67198349,0
+NWN.US,D,20130529,000000,31.0964,31.2268,30.6177,30.7256,218536.29937076,0
+NWN.US,D,20130530,000000,30.8521,31.0483,30.6461,30.7737,208312.02118744,0
+NWN.US,D,20130531,000000,30.6942,30.9316,30.548,30.5569,203999.22733867,0
+NWN.US,D,20130603,000000,30.8423,30.9845,30.5756,30.8345,326804.75771601,0
+NWN.US,D,20130604,000000,30.7737,31.1032,30.5756,30.8747,206332.01039446,0
+NWN.US,D,20130605,000000,30.914,30.9532,30.5696,30.6461,123643.61939476,0
+NWN.US,D,20130606,000000,30.6049,30.861,30.4431,30.7413,135676.62010472,0
+NWN.US,D,20130607,000000,30.9286,31.0336,30.5756,30.8423,99599.029008127,0
+NWN.US,D,20130610,000000,31.0189,31.0964,30.6177,30.9679,103931.19474416,0
+NWN.US,D,20130611,000000,30.8197,30.8423,30.5824,30.6687,157409.83846885,0
+NWN.US,D,20130612,000000,30.914,30.9482,30.553,30.553,99803.963183919,0
+NWN.US,D,20130613,000000,30.5186,30.8423,30.4069,30.7737,125873.42557614,0
+NWN.US,D,20130614,000000,30.8197,30.9286,30.5186,30.6245,72395.801424458,0
+NWN.US,D,20130617,000000,30.8904,30.9983,30.3921,30.6109,97886.146344787,0
+NWN.US,D,20130618,000000,30.7256,31.1032,30.6423,30.9532,134332.82287241,0
+NWN.US,D,20130619,000000,30.9286,30.9286,30.3921,30.4275,92181.635332058,0
+NWN.US,D,20130620,000000,30.3206,30.5138,29.9174,30.0175,322310.47987077,0
+NWN.US,D,20130621,000000,30.0733,30.1872,29.4466,29.8881,467633.28025993,0
+NWN.US,D,20130624,000000,29.7526,29.9321,29.4466,29.5153,205313.45695358,0
+NWN.US,D,20130625,000000,29.6732,29.8026,29.4378,29.6458,128065.50755601,0
+NWN.US,D,20130626,000000,29.734,29.987,29.6036,29.7948,166244.43863423,0
+NWN.US,D,20130627,000000,29.9959,30.2107,29.8881,30.0322,165131.06490306,0
+NWN.US,D,20130628,000000,30.0322,30.6109,29.8026,30.3754,259604.70037035,0
+NWN.US,D,20130701,000000,30.6049,30.6049,29.7193,29.9243,144052.41241384,0
+NWN.US,D,20130702,000000,29.9086,30.4313,29.8232,30.1342,88581.523020003,0
+NWN.US,D,20130703,000000,30.1263,30.246,29.8232,30.1548,46948.278570713,0
+NWN.US,D,20130705,000000,30.5,30.5,29.9321,30.2107,142963.50843501,0
+NWN.US,D,20130708,000000,30.2333,30.6962,30.1263,30.5618,113165.46753098,0
+NWN.US,D,20130709,000000,30.6335,30.8747,30.5961,30.8109,156243.44694096,0
+NWN.US,D,20130710,000000,30.7188,30.905,30.5246,30.8109,162172.26401674,0
+NWN.US,D,20130711,000000,30.9983,31.3239,30.9198,31.2827,123915.84538947,0
+NWN.US,D,20130712,000000,31.1562,31.4534,31.061,31.3837,99628.59662553,0
+NWN.US,D,20130715,000000,31.3935,31.8957,31.3621,31.7839,142536.30734219,0
+NWN.US,D,20130716,000000,31.7751,31.829,31.4612,31.6662,141971.46389249,0
+NWN.US,D,20130717,000000,31.8192,31.8829,31.5249,31.6809,117642.41263498,0
+NWN.US,D,20130718,000000,31.829,31.9349,31.6662,31.8889,112862.65434586,0
+NWN.US,D,20130719,000000,31.8889,32.0771,31.7623,32.034,91890.037450085,0
+NWN.US,D,20130722,000000,31.9996,32.2861,31.9996,32.1782,106590.24116439,0
+NWN.US,D,20130723,000000,32.2703,32.2792,32.1193,32.2125,129994.53969829,0
+NWN.US,D,20130724,000000,32.2488,32.2488,31.7211,31.7839,141758.37313259,0
+NWN.US,D,20130725,000000,31.7751,32.2194,31.7623,32.1193,101610.64656454,0
+NWN.US,D,20130726,000000,31.9487,32.1625,31.675,32.0272,126671.75124602,0
+NWN.US,D,20130729,000000,31.9369,32.1527,31.831,31.8987,108598.80000176,0
+NWN.US,D,20130730,000000,31.9369,32.0742,31.5603,31.7447,90976.500029637,0
+NWN.US,D,20130731,000000,31.7447,32.0742,31.6486,31.7447,141299.56527633,0
+NWN.US,D,20130801,000000,32.0232,32.0811,31.7447,31.9732,105970.34077194,0
+NWN.US,D,20130802,000000,31.8516,32.0164,31.4985,31.8035,111678.93007673,0
+NWN.US,D,20130805,000000,31.7045,31.9369,31.5661,31.7515,83126.807395678,0
+NWN.US,D,20130806,000000,31.7633,31.7849,31.4524,31.5289,64376.859670193,0
+NWN.US,D,20130807,000000,31.5661,31.8114,31.467,31.6299,98899.601920597,0
+NWN.US,D,20130808,000000,31.6809,31.7761,31.3601,31.4308,99586.79413196,0
+NWN.US,D,20130809,000000,31.3278,31.6976,31.0689,31.1454,105113.89944027,0
+NWN.US,D,20130812,000000,31.0257,31.3219,30.9923,31.215,126695.20142534,0
+NWN.US,D,20130813,000000,31.1679,31.2582,30.8413,31.0571,104126.95276282,0
+NWN.US,D,20130814,000000,30.9679,31.0345,30.5716,30.7795,108411.1985672,0
+NWN.US,D,20130815,000000,30.5922,30.7384,30.299,30.3382,110252.54743029,0
+NWN.US,D,20130816,000000,30.3382,30.4137,30.0302,30.142,127854.45594213,0
+NWN.US,D,20130819,000000,30.1596,30.2333,30.0067,30.0067,116762.521124,0
+NWN.US,D,20130820,000000,29.9802,30.4775,29.9802,30.2755,86544.416138246,0
+NWN.US,D,20130821,000000,30.2529,30.3696,29.986,30.142,81056.054604462,0
+NWN.US,D,20130822,000000,30.2675,30.3382,30.0793,30.2843,74726.545334217,0
+NWN.US,D,20130823,000000,30.2755,30.548,30.0224,30.5274,62252.069509241,0
+NWN.US,D,20130826,000000,30.6157,30.7158,30.2028,30.2166,70572.804875618,0
+NWN.US,D,20130827,000000,30.1538,30.344,30.1009,30.1538,87625.163532972,0
+NWN.US,D,20130828,000000,30.2166,30.2675,29.9802,30.0067,97198.954133424,0
+NWN.US,D,20130829,000000,30.0067,30.0723,29.836,29.9037,99512.365301946,0
+NWN.US,D,20130830,000000,29.9125,29.9998,29.6252,29.6467,133033.88685271,0
+NWN.US,D,20130903,000000,29.992,29.992,29.1112,29.1975,179334.7365596,0
+NWN.US,D,20130904,000000,29.1505,29.2142,28.8886,28.9797,164334.77837921,0
+NWN.US,D,20130905,000000,28.9797,29.0759,28.867,28.9465,234631.27896806,0
+NWN.US,D,20130906,000000,29.0426,29.2789,28.9199,29.0759,176041.51572473,0
+NWN.US,D,20130909,000000,29.0808,29.2858,28.9681,29.1563,141314.85887154,0
+NWN.US,D,20130910,000000,29.2142,29.3583,29.1299,29.3583,121458.67442598,0
+NWN.US,D,20130911,000000,29.3946,29.3946,29.1505,29.272,74755.093378606,0
+NWN.US,D,20130912,000000,29.2936,29.4152,29.1701,29.2348,67803.644569886,0
+NWN.US,D,20130913,000000,29.3652,29.5967,29.3064,29.4152,78676.371190037,0
+NWN.US,D,20130916,000000,29.7634,29.79,29.0759,29.1505,160738.74435921,0
+NWN.US,D,20130917,000000,29.1505,29.3986,29.1299,29.3986,85769.540647688,0
+NWN.US,D,20130918,000000,29.3986,29.9586,29.1201,29.8429,229788.30715207,0
+NWN.US,D,20130919,000000,29.7762,30.093,29.5683,29.6526,131567.74085873,0
+NWN.US,D,20130920,000000,29.4653,30.0302,29.4653,30.0224,415181.34656022,0
+NWN.US,D,20130923,000000,30.0224,30.4451,29.734,30.3696,362645.80787338,0
+NWN.US,D,20130924,000000,30.3382,30.7011,30.147,30.4078,216900.90425647,0
+NWN.US,D,20130925,000000,30.4863,30.6815,30.246,30.2843,147046.89835565,0
+NWN.US,D,20130926,000000,30.3608,30.4393,30.1656,30.4285,152260.99474869,0
+NWN.US,D,20130927,000000,30.344,30.4393,30.2675,30.3206,104277.84956888,0
+NWN.US,D,20130930,000000,30.1656,30.4137,30.142,30.3264,381144.94063745,0
+NWN.US,D,20131001,000000,30.2529,30.401,30.2166,30.3608,153452.87560193,0
+NWN.US,D,20131002,000000,30.2675,30.3382,29.9998,30.2411,258027.42091786,0
+NWN.US,D,20131003,000000,30.1009,30.2843,29.7213,29.8978,235126.79145282,0
+NWN.US,D,20131004,000000,29.8831,29.9998,29.7762,29.9429,119474.58534095,0
+NWN.US,D,20131007,000000,29.7409,30.0675,29.6977,29.7291,182615.7225183,0
+NWN.US,D,20131008,000000,29.7037,29.9282,29.6252,29.7409,151592.15485158,0
+NWN.US,D,20131009,000000,29.7634,30.2333,29.5879,29.5967,213460.8649076,0
+NWN.US,D,20131010,000000,29.8517,30.0793,29.581,29.9586,172142.6685196,0
+NWN.US,D,20131011,000000,29.8517,30.2107,29.8272,30.093,137067.31769567,0
+NWN.US,D,20131014,000000,30.1155,30.3029,29.7634,30.2843,183853.48415717,0
+NWN.US,D,20131015,000000,30.3117,30.4206,29.9125,29.9282,163286.65732093,0
+NWN.US,D,20131016,000000,30.1802,30.4775,30.147,30.4206,180005.61560274,0
+NWN.US,D,20131017,000000,30.4206,30.8335,30.401,30.8335,212910.2954801,0
+NWN.US,D,20131018,000000,31.061,31.6888,31.0199,31.4161,272944.79368412,0
+NWN.US,D,20131021,000000,31.3896,31.5289,31.2846,31.3141,176874.50687708,0
+NWN.US,D,20131022,000000,31.5465,31.7515,31.3455,31.5887,152252.83816458,0
+NWN.US,D,20131023,000000,31.4985,31.9428,31.3807,31.7633,203413.9924287,0
+NWN.US,D,20131024,000000,31.7692,31.8516,31.524,31.7633,171896.95142325,0
+NWN.US,D,20131025,000000,31.8849,31.9311,31.6888,31.88,123293.90585099,0
+NWN.US,D,20131028,000000,31.7976,32.0389,31.6809,32.0389,264275.36434699,0
+NWN.US,D,20131029,000000,32.0389,32.1703,31.7603,32.0997,176436.0904811,0
+NWN.US,D,20131030,000000,32.1173,32.2498,31.878,31.9369,164616.18053104,0
+NWN.US,D,20131031,000000,31.8368,32.0232,31.6083,31.7005,163297.87262408,0
+NWN.US,D,20131101,000000,31.6083,31.7731,31.3739,31.5553,242921.42714402,0
+NWN.US,D,20131104,000000,31.5417,31.7888,31.3896,31.7495,122096.92713268,0
+NWN.US,D,20131105,000000,31.6858,31.9055,31.4171,31.4524,72429.447333917,0
+NWN.US,D,20131106,000000,31.6152,31.6701,31.4446,31.5161,104946.68946599,0
+NWN.US,D,20131107,000000,31.5161,31.7261,31.0522,31.2288,167573.96184435,0
+NWN.US,D,20131108,000000,31.1749,31.271,30.6648,31.1425,157717.74951905,0
+NWN.US,D,20131111,000000,31.1425,31.1621,30.9296,31.066,126108.94694235,0
+NWN.US,D,20131112,000000,30.9727,31.3004,30.7394,30.963,178470.13864382,0
+NWN.US,D,20131113,000000,30.9002,31.3082,30.7727,31.2444,194414.22143507,0
+NWN.US,D,20131114,000000,31.2288,31.3671,30.8924,30.9953,119686.65652784,0
+NWN.US,D,20131115,000000,31.0159,31.0954,30.6069,30.8668,156055.8455064,0
+NWN.US,D,20131118,000000,30.861,30.9502,30.709,30.8531,157034.63559974,0
+NWN.US,D,20131119,000000,30.754,30.8482,30.5471,30.7963,231005.67733066,0
+NWN.US,D,20131120,000000,30.7688,31.0463,30.6579,30.7805,123929.09983865,0
+NWN.US,D,20131121,000000,30.9296,31.1493,30.7472,31.0159,159251.18733194,0
+NWN.US,D,20131122,000000,30.9727,31.2788,30.9727,31.1562,111009.0706066,0
+NWN.US,D,20131125,000000,31.1493,31.4592,31.1277,31.2444,113938.30387551,0
+NWN.US,D,20131126,000000,31.1807,31.4043,30.8924,31.0013,150285.06224777,0
+NWN.US,D,20131127,000000,31.0954,31.3671,30.8531,31.0886,88083.971389224,0
+NWN.US,D,20131129,000000,31.2052,31.3082,31.0307,31.0463,48447.050901135,0
+NWN.US,D,20131202,000000,31.111,31.111,30.4117,30.5196,150496.11386165,0
+NWN.US,D,20131203,000000,30.4265,30.8668,30.2558,30.2558,284460.87087604,0
+NWN.US,D,20131204,000000,30.2499,30.2558,29.8821,30.1087,312046.43833992,0
+NWN.US,D,20131205,000000,30.0939,30.1676,29.7438,30.0528,139950.67017895,0
+NWN.US,D,20131206,000000,30.2793,30.5148,29.8507,30.501,233732.01556981,0
+NWN.US,D,20131209,000000,30.4932,30.5922,30.2058,30.4667,164613.121812,0
+NWN.US,D,20131210,000000,30.5148,30.5196,30.1676,30.3352,233117.21304243,0
+NWN.US,D,20131211,000000,30.3235,30.4431,30.1754,30.3294,181607.36480756,0
+NWN.US,D,20131212,000000,30.2627,31.0806,30.2205,30.9424,392645.72423415,0
+NWN.US,D,20131213,000000,30.9727,31.1277,30.7805,31.0228,144744.70249028,0
+NWN.US,D,20131216,000000,31.0522,31.3376,31.0522,31.2199,192520.87434827,0
+NWN.US,D,20131217,000000,31.1366,31.2288,30.9502,31.0081,175696.90004603,0
+NWN.US,D,20131218,000000,30.9561,31.2444,30.9168,31.166,289833.00108624,0
+NWN.US,D,20131219,000000,31.1425,31.1973,30.7727,31.111,214687.41124331,0
+NWN.US,D,20131220,000000,31.0395,31.7966,30.9502,31.6701,493449.8885447,0
+NWN.US,D,20131223,000000,31.6701,31.7545,31.4308,31.4769,160930.42408582,0
+NWN.US,D,20131224,000000,31.4446,31.6632,31.4446,31.5249,69088.306567391,0
+NWN.US,D,20131226,000000,31.5613,31.6632,31.3278,31.3376,150429.84161574,0
+NWN.US,D,20131227,000000,31.3975,31.468,31.271,31.3739,131260.84938155,0
+NWN.US,D,20131230,000000,31.271,31.4446,31.2444,31.3601,123652.79555188,0
+NWN.US,D,20131231,000000,31.271,31.3817,31.2052,31.2572,206458.43744818,0
+NWN.US,D,20140102,000000,31.0954,31.2199,30.6433,30.7619,156576.8473165,0
+NWN.US,D,20140103,000000,30.7315,30.7963,30.5471,30.7874,139222.69504704,0
+NWN.US,D,20140106,000000,30.8355,30.8355,30.4667,30.4843,280226.58414934,0
+NWN.US,D,20140107,000000,30.6433,30.8109,30.5256,30.7315,199406.05091109,0
+NWN.US,D,20140108,000000,30.6285,30.7226,30.4304,30.6207,191939.71773035,0
+NWN.US,D,20140109,000000,30.7688,30.7688,30.4304,30.6579,159065.62504341,0
+NWN.US,D,20140110,000000,30.6147,31.1022,30.6147,30.7315,313709.36192557,0
+NWN.US,D,20140113,000000,30.7315,30.7315,30.3166,30.4667,237354.55848817,0
+NWN.US,D,20140114,000000,30.5256,30.8109,30.5148,30.6069,99895.72475517,0
+NWN.US,D,20140115,000000,30.5471,30.6648,30.4755,30.5148,120013.9394653,0
+NWN.US,D,20140116,000000,30.5922,30.702,30.4363,30.5785,138102.18430477,0
+NWN.US,D,20140117,000000,30.6285,30.8355,30.5716,30.7472,136478.00449364,0
+NWN.US,D,20140121,000000,30.8061,31.1425,30.8061,31.1277,120660.34875611,0
+NWN.US,D,20140122,000000,31.1022,31.1973,31.0307,31.0806,82257.111614828,0
+NWN.US,D,20140123,000000,31.0463,31.2052,30.908,31.2052,147965.53364116,0
+NWN.US,D,20140124,000000,31.0013,31.3533,30.754,30.908,164757.90117998,0
+NWN.US,D,20140127,000000,30.9561,31.0522,30.4177,30.4177,232756.28419552,0
+NWN.US,D,20140128,000000,30.4363,30.4431,30.144,30.2941,190771.28705643,0
+NWN.US,D,20140129,000000,30.1744,30.6245,30.142,30.3235,268837.95358416,0
+NWN.US,D,20140130,000000,30.3666,30.7855,30.2882,30.6245,201297.35885186,0
+NWN.US,D,20140131,000000,30.3019,30.7668,30.3019,30.6776,200403.19331868,0
+NWN.US,D,20140203,000000,30.706,30.9895,30.0861,30.1548,267301.45705222,0
+NWN.US,D,20140204,000000,30.2627,30.2627,29.7271,29.79,201849.96742539,0
+NWN.US,D,20140205,000000,29.7458,29.8537,29.5643,29.837,228199.81239643,0
+NWN.US,D,20140206,000000,29.9076,30.0861,29.8184,29.988,189077.77628036,0
+NWN.US,D,20140207,000000,30.0783,30.2126,29.7762,29.9233,104080.05240418,0
+NWN.US,D,20140210,000000,29.8939,30.4069,29.7458,30.3412,181571.67975208,0
+NWN.US,D,20140211,000000,30.4196,30.6844,30.4196,30.55,167127.38886426,0
+NWN.US,D,20140212,000000,30.4873,30.6109,30.3412,30.4137,111410.78237407,0
+NWN.US,D,20140213,000000,30.3833,31.1837,30.3362,31.1837,165954.87989829,0
+NWN.US,D,20140214,000000,31.2405,31.3415,31.0013,31.2876,171007.88375514,0
+NWN.US,D,20140218,000000,31.1915,31.5201,31.1454,31.2954,134918.05778238,0
+NWN.US,D,20140219,000000,31.2229,31.3249,30.6461,30.6461,153954.50552477,0
+NWN.US,D,20140220,000000,30.6461,31.0405,30.5677,30.9158,121204.80074553,0
+NWN.US,D,20140221,000000,31.0405,31.1513,30.8835,30.9561,175783.56375221,0
+NWN.US,D,20140224,000000,30.9797,31.318,30.8041,30.8668,171520.72898113,0
+NWN.US,D,20140225,000000,30.861,31.1513,30.7855,30.8757,165079.06667935,0
+NWN.US,D,20140226,000000,31.0013,31.0894,30.7374,30.8413,115886.70790506,0
+NWN.US,D,20140227,000000,30.8267,30.9895,30.6423,30.8089,138910.70570478,0
+NWN.US,D,20140228,000000,31.0013,31.7682,30.861,31.6466,497238.62186433,0
+NWN.US,D,20140303,000000,31.4828,31.5691,30.8521,31.0091,283101.78004852,0
+NWN.US,D,20140304,000000,31.2229,31.7437,31.1689,31.5407,351337.72357629,0
+NWN.US,D,20140305,000000,31.4426,31.4426,31.0542,31.1513,115367.74524099,0
+NWN.US,D,20140306,000000,31.1454,31.1581,30.8757,31.0826,142090.75393512,0
+NWN.US,D,20140307,000000,31.1641,31.2229,30.8757,31.0748,122727.02325527,0
+NWN.US,D,20140310,000000,31.1641,31.3337,30.9895,31.0669,182962.37734303,0
+NWN.US,D,20140311,000000,31.0013,31.1032,30.6922,30.7717,112136.71835996,0
+NWN.US,D,20140312,000000,30.6982,31.1307,30.6982,31.0748,141194.5492559,0
+NWN.US,D,20140313,000000,31.2091,31.5151,31.0748,31.4887,169968.93885398,0
+NWN.US,D,20140314,000000,31.4572,32.0134,31.4572,31.8732,182469.92357732,0
+NWN.US,D,20140317,000000,31.9693,32.0202,31.7555,31.9085,160277.89735693,0
+NWN.US,D,20140318,000000,31.8526,32.185,31.8526,32.1047,188879.97911566,0
+NWN.US,D,20140319,000000,32.1047,32.1047,31.5485,31.6574,141343.40691593,0
+NWN.US,D,20140320,000000,31.5151,31.7201,31.4141,31.4887,113210.32874359,0
+NWN.US,D,20140321,000000,31.6642,31.9399,31.4887,31.6711,416290.64199934,0
+NWN.US,D,20140324,000000,31.7437,32.0889,31.625,32.0507,166352.5133737,0
+NWN.US,D,20140325,000000,32.1047,32.4214,31.8859,32.2811,175854.93386318,0
+NWN.US,D,20140326,000000,32.4479,32.5097,32.185,32.2252,296010.59397741,0
+NWN.US,D,20140327,000000,32.2194,32.4048,32.1095,32.2498,116524.96061176,0
+NWN.US,D,20140328,000000,32.1527,32.4753,32.1095,32.2429,148523.24007976,0
+NWN.US,D,20140331,000000,32.4048,32.545,32.3165,32.4841,203322.23085745,0
+NWN.US,D,20140401,000000,32.4361,32.5578,32.2557,32.5372,142946.17569377,0
+NWN.US,D,20140402,000000,32.494,32.5646,32.3007,32.545,89004.645820769,0
+NWN.US,D,20140403,000000,32.4607,32.6176,32.4126,32.5372,168000.14336415,0
+NWN.US,D,20140404,000000,32.6343,32.7304,32.3223,32.4048,246083.12306011,0
+NWN.US,D,20140407,000000,32.2939,32.5019,32.2056,32.3007,186094.50564171,0
+NWN.US,D,20140408,000000,32.3655,32.8481,32.185,32.7814,109328.8142797,0
+NWN.US,D,20140409,000000,32.7872,32.8393,32.4753,32.7382,122470.09085577,0
+NWN.US,D,20140410,000000,32.6264,32.9206,32.3547,32.6107,179275.60132479,0
+NWN.US,D,20140411,000000,32.4126,32.6705,32.3096,32.4753,118557.98920146,0
+NWN.US,D,20140414,000000,32.6774,32.8912,32.5185,32.6647,129260.44712829,0
+NWN.US,D,20140415,000000,32.6343,32.9294,32.5097,32.904,178930.9856461,0
+NWN.US,D,20140416,000000,32.953,32.9952,32.7441,32.8481,113658.94086971,0
+NWN.US,D,20140417,000000,32.9442,32.9952,32.7068,32.8687,133329.56302674,0
+NWN.US,D,20140421,000000,32.953,33.105,32.7814,32.9952,145559.34132838,0
+NWN.US,D,20140422,000000,32.9952,33.2541,32.9138,33.0697,229795.44416317,0
+NWN.US,D,20140423,000000,32.9795,33.209,32.9442,32.9648,144539.76831449,0
+NWN.US,D,20140424,000000,33.0403,33.1266,32.7872,32.8687,91516.873727,0
+NWN.US,D,20140425,000000,32.8323,33.1354,32.7068,32.9726,186037.40955293,0
+NWN.US,D,20140428,000000,33.1276,33.3591,32.9864,33.3473,219137.84744895,0
+NWN.US,D,20140429,000000,33.3747,33.512,33.0923,33.1953,157898.21394251,0
+NWN.US,D,20140430,000000,33.106,33.2571,32.7108,33.0177,409938.70212279,0
+NWN.US,D,20140501,000000,33.055,33.1531,32.6215,33.0825,193317.16087212,0
+NWN.US,D,20140502,000000,32.8167,33.1531,32.1145,32.1684,172912.44614509,0
+NWN.US,D,20140505,000000,32.1448,32.9795,32.1448,32.8235,188888.13569977,0
+NWN.US,D,20140506,000000,32.8167,32.8167,32.3106,32.3674,162344.57185609,0
+NWN.US,D,20140507,000000,32.5332,32.9952,32.5332,32.9795,129754.94004003,0
+NWN.US,D,20140508,000000,33.0619,33.2571,32.5607,32.5607,144056.4907059,0
+NWN.US,D,20140509,000000,32.4773,32.903,32.4773,32.8314,135690.89412691,0
+NWN.US,D,20140512,000000,33.0413,33.3816,32.903,32.9864,212325.06057012,0
+NWN.US,D,20140513,000000,32.8843,33.0707,32.6607,32.6675,174672.22916707,0
+NWN.US,D,20140514,000000,32.5548,32.953,32.4499,32.7196,131952.11988497,0
+NWN.US,D,20140515,000000,32.7274,33.055,32.5048,32.9648,150538.93592823,0
+NWN.US,D,20140516,000000,33.0021,33.3747,32.9795,33.2502,163930.00789269,0
+NWN.US,D,20140519,000000,33.2197,33.2287,32.8609,32.8961,80602.34461328,0
+NWN.US,D,20140520,000000,32.801,32.9374,32.4499,32.7932,189065.54140419,0
+NWN.US,D,20140521,000000,32.9648,32.9952,32.5852,32.8539,119971.11739872,0
+NWN.US,D,20140522,000000,32.8235,33.1894,32.8235,32.9795,98232.801169511,0
+NWN.US,D,20140523,000000,33.1364,33.2404,32.9726,33.2031,155560.33302165,0
+NWN.US,D,20140527,000000,33.4061,33.7112,33.2914,33.7034,308851.09651438,0
+NWN.US,D,20140528,000000,33.6317,33.6954,33.5268,33.6239,162655.54162533,0
+NWN.US,D,20140529,000000,33.6592,33.6954,33.512,33.6592,149356.23123211,0
+NWN.US,D,20140530,000000,33.7112,33.8053,33.668,33.7641,102783.15553051,0
+NWN.US,D,20140602,000000,33.7641,33.8004,33.5022,33.6151,109562.29649989,0
+NWN.US,D,20140603,000000,33.4944,33.6954,33.4139,33.5199,109229.91569736,0
+NWN.US,D,20140604,000000,33.4503,33.6592,33.4061,33.5405,90976.500029637,0
+NWN.US,D,20140605,000000,33.5611,34.231,33.5405,34.1888,168397.77683957,0
+NWN.US,D,20140606,000000,34.231,34.4497,34.1123,34.2574,194616.09689182,0
+NWN.US,D,20140609,000000,34.3163,34.4184,34.2045,34.2849,147775.89306058,0
+NWN.US,D,20140610,000000,33.8004,33.9643,33.6366,33.8004,192938.89928397,0
+NWN.US,D,20140611,000000,33.6366,33.717,33.4287,33.4424,195018.82823231,0
+NWN.US,D,20140612,000000,33.4866,33.5336,33.0619,33.5199,89769.325581188,0
+NWN.US,D,20140613,000000,33.6151,33.6954,33.3747,33.6317,67150.098267981,0
+NWN.US,D,20140616,000000,33.6504,34.0623,33.5022,33.8612,120189.30602369,0
+NWN.US,D,20140617,000000,33.8612,34.1123,33.7955,33.926,164096.19829396,0
+NWN.US,D,20140618,000000,33.8132,34.3301,33.8132,34.2938,120290.24375206,0
+NWN.US,D,20140619,000000,34.3467,34.4428,34.2134,34.3889,75106.846068399,0
+NWN.US,D,20140620,000000,34.4576,34.4576,34.3075,34.4497,287046.50803927,0
+NWN.US,D,20140623,000000,34.4576,34.6576,34.3467,34.5537,167261.9725021,0
+NWN.US,D,20140624,000000,34.5075,34.9646,34.5075,34.5694,152176.37018854,0
+NWN.US,D,20140625,000000,34.3889,34.8665,34.3889,34.8204,99077.007625014,0
+NWN.US,D,20140626,000000,34.9185,34.9185,34.641,34.7862,69205.557463988,0
+NWN.US,D,20140627,000000,34.5831,35.1863,34.5831,35.0735,205731.48188928,0
+NWN.US,D,20140630,000000,35.1648,35.2922,34.8018,35.1648,219694.53431454,0
+NWN.US,D,20140701,000000,35.1588,35.4266,34.9578,35.0107,246666.31882405,0
+NWN.US,D,20140702,000000,34.8665,34.9342,34.435,34.5007,149901.70279455,0
+NWN.US,D,20140703,000000,34.4733,34.5075,34.1594,34.3301,86422.067376579,0
+NWN.US,D,20140707,000000,34.3605,34.4939,34.231,34.3968,94937.54118861,0
+NWN.US,D,20140708,000000,34.4576,35.1372,34.435,35.1216,302870.28121488,0
+NWN.US,D,20140709,000000,35.1648,35.1648,34.793,34.8921,221518.55043639,0
+NWN.US,D,20140710,000000,34.6665,34.8921,34.5772,34.7862,122928.89871202,0
+NWN.US,D,20140711,000000,34.6665,34.8843,34.4801,34.7253,146717.57627216,0
+NWN.US,D,20140714,000000,34.9784,34.9784,34.592,34.7322,101405.71238874,0
+NWN.US,D,20140715,000000,34.6576,34.9411,34.6154,34.7037,75148.648561968,0
+NWN.US,D,20140716,000000,34.8283,34.9029,34.3968,34.7322,90739.959090414,0
+NWN.US,D,20140717,000000,34.7037,34.8156,34.2388,34.2644,242108.82745195,0
+NWN.US,D,20140718,000000,34.1594,34.6576,34.1515,34.5615,220710.02903637,0
+NWN.US,D,20140721,000000,34.4801,34.5311,34.2388,34.4497,225858.87275653,0
+NWN.US,D,20140722,000000,34.487,34.641,34.3075,34.3241,115776.59401956,0
+NWN.US,D,20140723,000000,34.3742,34.3742,33.9799,34.0466,120203.58004588,0
+NWN.US,D,20140724,000000,34.1673,34.3075,34.0103,34.0908,107997.25192356,0
+NWN.US,D,20140725,000000,33.9711,34.1427,33.6151,33.6504,146669.65634051,0
+NWN.US,D,20140728,000000,33.6151,33.926,33.3905,33.822,489259.4434576,0
+NWN.US,D,20140729,000000,33.9525,34.1231,33.6357,33.671,197958.25723136,0
+NWN.US,D,20140730,000000,33.7396,33.8298,33.1286,33.2217,118515.16713488,0
+NWN.US,D,20140731,000000,32.9942,33.1452,32.5626,32.5626,147128.46419676,0
+NWN.US,D,20140801,000000,32.5882,32.799,32.4077,32.4509,132501.66973946,0
+NWN.US,D,20140804,000000,32.5882,32.7314,31.8564,32.6705,275774.10879767,0
+NWN.US,D,20140805,000000,32.1017,32.4979,32.0664,32.1017,223315.03808687,0
+NWN.US,D,20140806,000000,32.0222,32.0831,31.5053,31.625,249101.05918123,0
+NWN.US,D,20140807,000000,31.828,31.9329,31.5613,31.7957,189781.28165994,0
+NWN.US,D,20140808,000000,31.7721,32.7892,31.7721,32.7774,181913.23671173,0
+NWN.US,D,20140811,000000,32.9266,33.1737,32.799,32.8942,149492.85401598,0
+NWN.US,D,20140812,000000,32.7314,32.9706,32.5283,32.699,89905.94836505,0
+NWN.US,D,20140813,000000,32.7245,33.1286,32.6705,32.9785,76883.961831614,0
+NWN.US,D,20140814,000000,32.9432,33.3188,32.9432,33.3032,64178.042932484,0
+NWN.US,D,20140815,000000,33.6219,33.8446,33.2659,33.467,130207.6304582,0
+NWN.US,D,20140818,000000,33.717,33.8612,33.4013,33.5435,102134.70709368,0
+NWN.US,D,20140819,000000,33.5493,33.7631,33.4395,33.7259,130696.00593185,0
+NWN.US,D,20140820,000000,33.6954,33.7631,33.467,33.671,75221.038245955,0
+NWN.US,D,20140821,000000,33.5895,33.8828,33.5493,33.822,106834.93868772,0
+NWN.US,D,20140822,000000,33.8298,33.9525,33.5582,33.6876,87121.494464109,0
+NWN.US,D,20140825,000000,33.8828,34.0113,33.7955,33.8446,71593.397462525,0
+NWN.US,D,20140826,000000,33.9525,34.0947,33.877,33.9064,103804.76769043,0
+NWN.US,D,20140827,000000,34.026,34.2084,33.8004,34.1545,115352.45164578,0
+NWN.US,D,20140828,000000,33.9887,34.3575,33.9887,34.1103,107897.3337682,0
+NWN.US,D,20140829,000000,34.0947,34.2653,34.0554,34.2536,61072.423532167,0
+NWN.US,D,20140902,000000,34.2908,34.4007,33.9064,33.9819,123862.82759274,0
+NWN.US,D,20140903,000000,34.08,34.3223,33.9731,34.026,86002.003294855,0
+NWN.US,D,20140904,000000,34.08,34.1103,33.8828,33.9652,63218.624726411,0
+NWN.US,D,20140905,000000,33.8612,34.2653,33.8612,34.2536,89176.953660117,0
+NWN.US,D,20140908,000000,34.3223,34.3223,33.9064,34.0486,91430.210020819,0
+NWN.US,D,20140909,000000,34.0113,34.0113,33.6357,33.717,112726.03156199,0
+NWN.US,D,20140910,000000,33.7396,33.7396,33.3365,33.5493,97527.256643897,0
+NWN.US,D,20140911,000000,33.3542,33.9132,33.3542,33.7955,51525.141830077,0
+NWN.US,D,20140912,000000,33.7396,33.7396,32.8912,33.0167,92379.432496753,0
+NWN.US,D,20140915,000000,33.1011,33.2217,32.9432,32.951,86135.567359675,0
+NWN.US,D,20140916,000000,33.0619,33.2423,32.8511,33.0707,90685.921720678,0
+NWN.US,D,20140917,000000,33.1737,33.2296,32.7892,32.8824,94472.615894275,0
+NWN.US,D,20140918,000000,32.8942,32.9432,32.597,32.7598,121950.10861868,0
+NWN.US,D,20140919,000000,32.752,33.1218,32.6343,32.647,241391.04805017,0
+NWN.US,D,20140922,000000,32.6401,32.6843,32.3988,32.4793,107164.26077121,0
+NWN.US,D,20140923,000000,32.4391,32.5156,31.984,31.984,153624.16386827,0
+NWN.US,D,20140924,000000,31.9614,32.3606,31.8496,32.2801,189173.61614366,0
+NWN.US,D,20140925,000000,32.1193,32.2939,32.0458,32.0516,160544.00591356,0
+NWN.US,D,20140926,000000,32.0458,32.2046,31.8368,32.0831,148797.5052205,0
+NWN.US,D,20140929,000000,31.9467,32.3096,31.8368,32.1831,87237.725787693,0
+NWN.US,D,20140930,000000,32.0919,32.4077,31.8368,31.8368,160019.94538442,0
+NWN.US,D,20141001,000000,31.8997,32.2557,31.8643,31.9467,161258.7265963,0
+NWN.US,D,20141002,000000,31.8722,32.3165,31.8722,32.1331,102129.60922861,0
+NWN.US,D,20141003,000000,32.391,32.391,31.881,32.2046,96828.849129381,0
+NWN.US,D,20141006,000000,32.1654,32.4077,32.0831,32.2557,105846.97243726,0
+NWN.US,D,20141007,000000,32.1125,32.4793,32.1017,32.391,157155.96478839,0
+NWN.US,D,20141008,000000,32.2488,33.2296,32.2488,33.1148,197998.0205789,0
+NWN.US,D,20141009,000000,33.0011,33.1815,32.4577,32.5558,178215.24539034,0
+NWN.US,D,20141010,000000,32.3988,33.1452,32.3842,32.9187,158808.69264391,0
+NWN.US,D,20141013,000000,32.9628,33.4611,32.8599,33.0471,173028.67746867,0
+NWN.US,D,20141014,000000,33.2659,33.8004,32.9187,33.6582,199126.68790528,0
+NWN.US,D,20141015,000000,33.5582,33.7955,33.055,33.5807,175347.18650226,0
+NWN.US,D,20141016,000000,33.2944,33.717,33.2119,33.5307,187731.93990202,0
+NWN.US,D,20141017,000000,33.9064,33.9064,33.3032,33.467,135101.58092488,0
+NWN.US,D,20141020,000000,33.467,33.87,33.467,33.8612,149749.78641548,0
+NWN.US,D,20141021,000000,33.8985,34.1457,33.7631,33.9966,135545.09518592,0
+NWN.US,D,20141022,000000,34.0731,34.4184,33.9731,33.9887,135785.7144172,0
+NWN.US,D,20141023,000000,34.2172,34.538,34.1457,34.2536,136016.13791834,0
+NWN.US,D,20141024,000000,34.3811,34.4929,34.1849,34.4791,78388.851600119,0
+NWN.US,D,20141027,000000,34.5165,34.6969,34.4566,34.5998,121902.18868703,0
+NWN.US,D,20141028,000000,34.5615,35.201,34.5615,35.201,161751.18036201,0
+NWN.US,D,20141029,000000,35.2609,35.4481,34.5351,35.0657,138304.05976152,0
+NWN.US,D,20141030,000000,34.9774,35.708,34.7636,35.6689,147428.21866284,0
+NWN.US,D,20141031,000000,35.8199,35.8199,35.404,35.716,163218.345929,0
+NWN.US,D,20141103,000000,35.7679,35.9062,35.5757,35.7002,162040.73909795,0
+NWN.US,D,20141104,000000,35.5198,35.9759,35.2903,35.7464,146577.89476926,0
+NWN.US,D,20141105,000000,35.863,35.9356,35.0313,35.6453,217845.02886734,0
+NWN.US,D,20141106,000000,35.6855,35.9014,35.2431,35.868,174453.02096908,0
+NWN.US,D,20141107,000000,35.7679,35.8924,35.5129,35.8768,115465.62425032,0
+NWN.US,D,20141110,000000,35.8768,36.2269,35.7218,36.2269,121196.64416141,0
+NWN.US,D,20141111,000000,36.3005,36.3407,35.5855,36.1436,91273.19577668,0
+NWN.US,D,20141112,000000,35.9268,35.9268,35.5198,35.8365,88958.765035144,0
+NWN.US,D,20141113,000000,35.918,35.9268,35.4874,35.5522,100553.34934913,0
+NWN.US,D,20141114,000000,35.7552,35.761,35.047,35.1088,88477.526572586,0
+NWN.US,D,20141117,000000,35.1088,35.3668,35.0607,35.1736,98738.509384402,0
+NWN.US,D,20141118,000000,35.1157,35.4619,35.1157,35.152,61418.058783877,0
+NWN.US,D,20141119,000000,35.099,35.3197,34.9156,35.2353,152853.36666977,0
+NWN.US,D,20141120,000000,35.1451,35.3266,34.9235,35.2667,50597.330387434,0
+NWN.US,D,20141121,000000,35.561,35.6689,35.2353,35.4561,91351.70289875,0
+NWN.US,D,20141124,000000,35.4561,35.5757,35.2059,35.3118,106315.97602365,0
+NWN.US,D,20141125,000000,35.3118,35.3266,35.0813,35.2206,83306.252246123,0
+NWN.US,D,20141126,000000,35.1226,35.6689,35.1226,35.6247,122784.11934404,0
+NWN.US,D,20141128,000000,35.6954,36.0592,35.0539,35.3972,112710.73796679,0
+NWN.US,D,20141201,000000,35.1314,35.868,35.1314,35.4795,140173.956669,0
+NWN.US,D,20141202,000000,35.561,35.9965,35.4952,35.8924,110790.88198163,0
+NWN.US,D,20141203,000000,35.8768,36.1661,35.7915,36.0955,94390.03048015,0
+NWN.US,D,20141204,000000,36.072,36.1603,35.8454,35.9523,124202.34540637,0
+NWN.US,D,20141205,000000,35.7679,36.0524,35.7679,35.9062,99521.541459071,0
+NWN.US,D,20141208,000000,35.7394,36.2358,35.6385,35.9268,96953.237037076,0
+NWN.US,D,20141209,000000,35.7993,36.939,35.708,36.939,186060.85973225,0
+NWN.US,D,20141210,000000,36.6869,36.8664,35.9895,35.9965,97416.123185383,0
+NWN.US,D,20141211,000000,36.0592,36.7673,36.0592,36.3779,85025.252347546,0
+NWN.US,D,20141212,000000,36.1436,36.3623,35.66,35.7552,91994.033897502,0
+NWN.US,D,20141215,000000,35.7915,35.9759,35.152,35.2511,95601.283220654,0
+NWN.US,D,20141216,000000,35.0313,36.3319,35.0313,36.2574,228634.15050035,0
+NWN.US,D,20141217,000000,36.2916,37.2283,36.1514,37.2283,203374.22908116,0
+NWN.US,D,20141218,000000,37.2931,37.6461,37.2529,37.6187,145396.20964616,0
+NWN.US,D,20141219,000000,37.5324,37.6099,37.039,37.4118,349254.73590891,0
+NWN.US,D,20141222,000000,37.5128,37.5756,37.2283,37.5255,152322.16912953,0
+NWN.US,D,20141223,000000,37.6099,37.8992,37.4274,37.7187,117512.92686222,0
+NWN.US,D,20141224,000000,37.6639,38.1817,37.6639,38.0757,74721.447469147,0
+NWN.US,D,20141226,000000,38.2533,38.8967,38.1512,38.6692,117874.87528215,0
+NWN.US,D,20141229,000000,38.6319,40.0079,38.6319,39.9226,160859.05397485,0
+NWN.US,D,20141230,000000,39.8843,39.8843,38.6524,38.676,134428.66273571,0
+NWN.US,D,20141231,000000,38.5769,39.0398,37.9522,37.9777,105716.46709148,0
+NWN.US,D,20150102,000000,38.114,38.1572,37.3509,37.8541,156743.03771777,0
+NWN.US,D,20150105,000000,37.6099,37.654,36.9076,37.2008,154652.91303929,0
+NWN.US,D,20150106,000000,37.2008,37.6461,36.7673,36.9037,113803.72023768,0
+NWN.US,D,20150107,000000,36.99,37.3588,36.787,37.2068,183897.32579677,0
+NWN.US,D,20150108,000000,37.5402,37.908,36.9968,37.8992,120436.04269305,0
+NWN.US,D,20150109,000000,37.8257,37.8992,37.3264,37.5883,136759.40664547,0
+NWN.US,D,20150112,000000,37.7011,37.756,37.1165,37.7187,109699.93885676,0
+NWN.US,D,20150113,000000,38.0129,38.6838,37.6461,38.1572,139596.87834313,0
+NWN.US,D,20150114,000000,37.9238,38.3779,37.6707,38.3004,128828.1481704,0
+NWN.US,D,20150115,000000,38.3779,38.5613,37.908,38.2778,97317.224603035,0
+NWN.US,D,20150116,000000,38.4769,39.1311,38.114,39.0026,145596.04595688,0
+NWN.US,D,20150120,000000,39.2017,39.5754,38.9418,39.4616,140768.3677361,0
+NWN.US,D,20150121,000000,39.2017,39.4773,39.0026,39.2978,89893.713488883,0
+NWN.US,D,20150122,000000,39.2635,39.5754,38.982,39.5568,142466.97637724,0
+NWN.US,D,20150123,000000,39.5754,39.7647,39.2919,39.5127,101435.28000615,0
+NWN.US,D,20150126,000000,39.5077,39.5077,38.8113,39.4361,115655.26483091,0
+NWN.US,D,20150127,000000,39.1223,39.5273,39.0487,39.1399,127479.25307302,0
+NWN.US,D,20150128,000000,39.2056,39.5499,38.2621,38.4612,143624.19174801,0
+NWN.US,D,20150129,000000,38.5681,39.443,38.4387,39.3203,171950.98879299,0
+NWN.US,D,20150130,000000,39.0124,39.1439,38.2385,38.3318,179109.41092353,0
+NWN.US,D,20150202,000000,38.3484,38.8682,38.0227,38.7976,152442.47874517,0
+NWN.US,D,20150203,000000,38.7603,39.2537,38.5829,39.1497,109167.72174351,0
+NWN.US,D,20150204,000000,39.1595,39.1595,38.4974,38.6515,100168.97032289,0
+NWN.US,D,20150205,000000,38.7771,39.2537,38.7299,39.2184,82934.108096052,0
+NWN.US,D,20150206,000000,38.9281,39.1115,37.3548,37.4795,137677.02235797,0
+NWN.US,D,20150209,000000,37.4795,37.6609,36.6791,36.7419,126105.88822331,0
+NWN.US,D,20150210,000000,36.938,37.5167,36.6566,37.402,119777.39852608,0
+NWN.US,D,20150211,000000,37.4372,37.4372,36.5565,36.7419,89559.293540326,0
+NWN.US,D,20150212,000000,36.785,37.0146,36.2848,36.7565,75438.207297914,0
+NWN.US,D,20150213,000000,36.9635,36.9635,36.3191,36.5565,119238.04440173,0
+NWN.US,D,20150217,000000,36.5565,36.7565,35.9945,36.1926,97710.779786398,0
+NWN.US,D,20150218,000000,36.0582,37.3009,36.0582,37.2558,104395.10046548,0
+NWN.US,D,20150219,000000,37.395,37.4539,36.5487,36.6928,91778.903991571,0
+NWN.US,D,20150220,000000,36.7251,36.9968,36.325,36.8154,88098.245411418,0
+NWN.US,D,20150223,000000,36.7251,37.1322,36.481,37.1019,108234.8124358,0
+NWN.US,D,20150224,000000,37.0086,37.5716,36.84,37.2637,98951.600144305,0
+NWN.US,D,20150225,000000,37.2637,37.2637,36.4868,36.5869,82847.444389871,0
+NWN.US,D,20150226,000000,36.634,36.9067,36.325,36.4388,148566.06214635,0
+NWN.US,D,20150227,000000,36.2416,36.84,36.2015,36.2848,160490.98811684,0
+NWN.US,D,20150302,000000,36.2798,36.2798,35.3266,35.405,177088.61720999,0
+NWN.US,D,20150303,000000,35.1882,35.9945,34.8744,35.765,230863.95668173,0
+NWN.US,D,20150304,000000,35.7022,35.7022,35.1882,35.2197,109247.24843859,0
+NWN.US,D,20150305,000000,35.204,35.6551,35.1961,35.5218,174223.61704095,0
+NWN.US,D,20150306,000000,35.15,35.4962,34.5047,34.5821,150523.64233302,0
+NWN.US,D,20150309,000000,34.7449,34.9882,34.5674,34.7449,168494.63627589,0
+NWN.US,D,20150310,000000,34.4841,34.8921,34.2722,34.3742,164719.15740545,0
+NWN.US,D,20150311,000000,34.3369,34.5674,34.0986,34.3143,163934.08618475,0
+NWN.US,D,20150312,000000,34.6076,35.2128,34.6076,35.0657,151958.18156357,0
+NWN.US,D,20150313,000000,35.0205,35.0205,34.2222,34.6076,197268.00630096,0
+NWN.US,D,20150316,000000,34.642,35.2422,34.642,35.15,134117.69296648,0
+NWN.US,D,20150317,000000,35.1216,35.7258,35.1216,35.3824,225658.01687279,0
+NWN.US,D,20150318,000000,35.4275,36.5487,35.3972,36.4094,196229.0613998,0
+NWN.US,D,20150319,000000,36.2798,36.6173,35.9327,36.0788,175918.14739004,0
+NWN.US,D,20150320,000000,36.3191,37.0881,36.2926,36.8154,639071.42382693,0
+NWN.US,D,20150323,000000,36.6634,36.9557,36.58,36.6428,139588.72175902,0
+NWN.US,D,20150324,000000,36.6261,36.7349,36.072,36.5928,210815.07293655,0
+NWN.US,D,20150325,000000,36.634,36.9145,36.1269,36.2181,129167.66598403,0
+NWN.US,D,20150326,000000,36.2181,36.5731,36.0347,36.0632,119405.254376,0
+NWN.US,D,20150327,000000,36.1837,36.84,35.8591,36.5251,120444.19927716,0
+NWN.US,D,20150330,000000,36.5565,36.9469,36.325,36.8076,121746.1940159,0
+NWN.US,D,20150331,000000,36.686,37.0146,36.5633,36.8232,106576.98671521,0
+NWN.US,D,20150401,000000,36.7732,37.1459,36.4241,37.1459,139194.14700265,0
+NWN.US,D,20150402,000000,37.2088,37.6609,37.1381,37.6069,164326.6217951,0
+NWN.US,D,20150406,000000,37.554,38.2219,37.3156,37.9532,144269.5814658,0
+NWN.US,D,20150407,000000,37.9149,37.9149,37.1724,37.1862,102943.22849369,0
+NWN.US,D,20150408,000000,37.2793,37.3009,36.8811,37.2156,146748.16346258,0
+NWN.US,D,20150409,000000,37.1019,37.1019,36.4868,36.6634,96181.420265559,0
+NWN.US,D,20150410,000000,36.9067,37.1459,36.686,37.0214,92971.804417825,0
+NWN.US,D,20150413,000000,37.039,37.2018,36.7732,36.832,64192.316954678,0
+NWN.US,D,20150414,000000,36.8644,37.1019,36.8076,36.938,98177.744226761,0
+NWN.US,D,20150415,000000,36.938,37.2793,36.9017,37.0478,118430.54257472,0
+NWN.US,D,20150416,000000,36.938,36.9812,36.3789,36.9017,82408.008420884,0
+NWN.US,D,20150417,000000,36.6634,36.9723,36.2848,36.481,88283.807699947,0
+NWN.US,D,20150420,000000,36.5996,37.4696,36.5996,37.1165,116410.7684342,0
+NWN.US,D,20150421,000000,37.1724,37.3794,36.9017,37.0557,124591.82229768,0
+NWN.US,D,20150422,000000,36.9968,36.9968,36.481,36.7791,128423.37768388,0
+NWN.US,D,20150423,000000,36.5094,37.1459,36.5094,37.0704,79427.796501276,0
+NWN.US,D,20150424,000000,37.1019,37.6873,37.1019,37.402,73068.719613627,0
+NWN.US,D,20150427,000000,37.6,37.6,36.6712,37.0146,166667.561435,0
+NWN.US,D,20150428,000000,37.1047,37.6089,36.6566,37.4883,98675.29585754,0
+NWN.US,D,20150429,000000,37.2214,37.4803,36.8586,37.0753,93880.243973203,0
+NWN.US,D,20150430,000000,36.9155,36.9243,36.0896,36.2132,157196.74770895,0
+NWN.US,D,20150501,000000,36.277,36.3525,35.7885,36.0808,129988.42226021,0
+NWN.US,D,20150504,000000,36.074,36.479,35.8807,35.8807,127924.80648009,0
+NWN.US,D,20150505,000000,35.6963,35.8906,34.9029,35.0372,236500.15630253,0
+NWN.US,D,20150506,000000,35.0274,35.0588,34.1819,34.5459,259500.70392293,0
+NWN.US,D,20150507,000000,34.431,34.9666,34.3683,34.6714,217220.03060982,0
+NWN.US,D,20150508,000000,34.9107,35.0058,34.4781,34.486,200649.92998804,0
+NWN.US,D,20150511,000000,34.4154,34.8901,34.2732,34.3997,225024.86203117,0
+NWN.US,D,20150512,000000,34.3153,34.4723,33.9417,34.3153,185621.42376326,0
+NWN.US,D,20150513,000000,34.4458,34.5635,33.9652,34.0584,106518.87105342,0
+NWN.US,D,20150514,000000,34.1682,34.7106,34.1682,34.6449,123281.67097482,0
+NWN.US,D,20150515,000000,34.7498,35.0509,34.6635,34.9029,147318.10477734,0
+NWN.US,D,20150518,000000,34.8587,35.0882,34.6184,35.0657,163732.210728,0
+NWN.US,D,20150519,000000,34.9342,35.0127,34.742,34.9185,144298.12951019,0
+NWN.US,D,20150520,000000,34.8823,35.1442,34.8175,34.8587,130500.24791318,0
+NWN.US,D,20150521,000000,34.8959,34.997,34.742,34.8096,194464.18051275,0
+NWN.US,D,20150522,000000,34.788,34.9578,34.4919,34.6449,170993.60973294,0
+NWN.US,D,20150526,000000,34.4634,34.4781,34.1515,34.4723,172209.96033852,0
+NWN.US,D,20150527,000000,34.5792,34.6449,34.3997,34.5713,115156.69362711,0
+NWN.US,D,20150528,000000,34.486,34.8959,34.4781,34.8244,180726.45372356,0
+NWN.US,D,20150529,000000,34.7714,34.9264,34.486,34.6635,212775.71184226,0
+NWN.US,D,20150601,000000,34.7253,34.7792,34.439,34.5233,242232.19578663,0
+NWN.US,D,20150602,000000,34.4154,34.4154,33.8485,34.0496,245114.52869691,0
+NWN.US,D,20150603,000000,33.9593,34.2222,33.4228,33.5101,285121.55418904,0
+NWN.US,D,20150604,000000,33.467,33.617,33.2531,33.3826,250947.50590939,0
+NWN.US,D,20150605,000000,33.2443,33.2531,32.8637,33.1668,189822.0645805,0
+NWN.US,D,20150608,000000,33.1894,33.3757,32.9638,33.2129,157068.2815092,0
+NWN.US,D,20150609,000000,33.2375,33.3463,33.105,33.1119,158033.81715335,0
+NWN.US,D,20150610,000000,33.2531,33.6994,33.1521,33.4071,172439.36426664,0
+NWN.US,D,20150611,000000,33.6259,33.6396,33.3591,33.5611,92132.695827391,0
+NWN.US,D,20150612,000000,33.5003,33.5395,33.0668,33.1521,102649.59146569,0
+NWN.US,D,20150615,000000,33.0737,33.315,32.8177,33.2531,232118.03148882,0
+NWN.US,D,20150616,000000,33.1805,33.3384,32.8177,33.2227,197299.61306439,0
+NWN.US,D,20150617,000000,33.315,33.6562,32.9873,33.0353,340825.92580306,0
+NWN.US,D,20150618,000000,33.1354,33.67,32.957,33.5611,369326.0502604,0
+NWN.US,D,20150619,000000,33.5248,33.7965,33.4542,33.67,481257.83444457,0
+NWN.US,D,20150622,000000,33.7553,33.9044,33.3757,33.7965,181824.53385952,0
+NWN.US,D,20150623,000000,33.7641,33.924,33.3826,33.5777,116348.57448035,0
+NWN.US,D,20150624,000000,33.5777,33.5777,33.3591,33.4542,129469.45959614,0
+NWN.US,D,20150625,000000,33.4836,33.4836,33.105,33.1894,112317.18278342,0
+NWN.US,D,20150626,000000,33.2305,33.3826,33.0982,33.3463,264355.91061509,0
+NWN.US,D,20150629,000000,33.2227,33.7327,33.0737,33.1198,138752.67188763,0
+NWN.US,D,20150630,000000,33.2531,33.2531,32.6333,32.7088,149799.74549316,0
+NWN.US,D,20150701,000000,32.8932,33.0599,32.646,32.745,148430.4589355,0
+NWN.US,D,20150702,000000,32.9354,33.3316,32.7863,33.2816,160807.05575114,0
+NWN.US,D,20150706,000000,33.2972,33.6337,33.0109,33.5777,141594.22187735,0
+NWN.US,D,20150707,000000,33.7406,34.3526,33.6768,34.2604,214579.33650384,0
+NWN.US,D,20150708,000000,34.1359,34.4056,33.9652,34.1515,160032.18026058,0
+NWN.US,D,20150709,000000,34.282,34.383,33.5925,33.6337,136694.15397258,0
+NWN.US,D,20150710,000000,33.8083,34.229,33.5777,34.0426,129598.9453689,0
+NWN.US,D,20150713,000000,34.0878,34.3379,33.8249,34.026,93363.32045516,0
+NWN.US,D,20150714,000000,33.9887,34.0966,33.7641,33.9417,75035.475957426,0
+NWN.US,D,20150715,000000,33.9417,34.0819,33.617,33.9887,89187.149390256,0
+NWN.US,D,20150716,000000,34.0584,34.4919,34.0584,34.431,120443.17970415,0
+NWN.US,D,20150717,000000,34.3762,34.3762,33.9417,34.0054,117607.74715251,0
+NWN.US,D,20150720,000000,34.0966,34.0966,33.5611,33.7259,118251.09772428,0
+NWN.US,D,20150721,000000,33.7327,34.1359,33.2129,33.3238,127664.81536155,0
+NWN.US,D,20150722,000000,33.3679,33.665,33.3463,33.6259,120054.72238585,0
+NWN.US,D,20150723,000000,33.5777,33.6562,32.7716,32.9,125473.75295469,0
+NWN.US,D,20150724,000000,32.7638,33.1119,32.7548,32.9354,125088.35435544,0
+NWN.US,D,20150727,000000,32.7548,33.5101,32.7548,33.3993,119022.9144958,0
+NWN.US,D,20150728,000000,33.4748,33.519,33.0884,33.4317,155391.08390134,0
+NWN.US,D,20150729,000000,33.4346,33.4807,33.1619,33.4111,137257.97784926,0
+NWN.US,D,20150730,000000,33.309,33.8014,33.2688,33.4709,106517.8514804,0
+NWN.US,D,20150731,000000,33.6748,34.2261,33.6748,33.9348,205890.53527945,0
+NWN.US,D,20150803,000000,33.9064,34.1633,33.6317,33.874,148858.67960133,0
+NWN.US,D,20150804,000000,33.8406,34.5233,33.7082,34.279,125648.09994007,0
+NWN.US,D,20150805,000000,34.4212,34.5066,34.079,34.2124,113529.45509694,0
+NWN.US,D,20150806,000000,34.2584,34.2889,33.5827,33.9839,123764.94858341,0
+NWN.US,D,20150807,000000,33.7809,34.4781,33.6984,34.3899,140829.54211693,0
+NWN.US,D,20150810,000000,34.4301,34.7528,34.178,34.3045,125648.09994007,0
+NWN.US,D,20150811,000000,34.1869,34.791,34.0378,34.7822,113831.24870905,0
+NWN.US,D,20150812,000000,34.744,35.2059,34.7135,35.151,78322.579354216,0
+NWN.US,D,20150813,000000,35.0499,35.2059,34.7528,34.8371,67099.119617286,0
+NWN.US,D,20150814,000000,34.9156,36.4908,34.8989,36.3339,458848.63917223,0
+NWN.US,D,20150817,000000,36.1063,36.5987,36.0445,36.4123,169278.68792358,0
+NWN.US,D,20150818,000000,36.2858,36.2858,35.9965,36.2171,168001.16293717,0
+NWN.US,D,20150819,000000,36.0984,36.5535,35.8327,36.3671,129989.44183322,0
+NWN.US,D,20150820,000000,36.2005,36.5535,35.968,36.2936,227701.24119264,0
+NWN.US,D,20150821,000000,35.5218,36.6428,34.9626,36.0376,249516.02539788,0
+NWN.US,D,20150824,000000,32.9246,35.8239,32.9246,35.2138,306530.54833476,0
+NWN.US,D,20150825,000000,35.5992,35.6522,34.538,34.6723,201677.65958604,0
+NWN.US,D,20150826,000000,35.1216,35.2059,33.8662,34.4713,158308.08229409,0
+NWN.US,D,20150827,000000,34.6723,34.7047,34.0917,34.64,153843.37206626,0
+NWN.US,D,20150828,000000,34.5792,34.845,34.279,34.6655,152436.36130708,0
+NWN.US,D,20150831,000000,34.2584,34.5556,33.9348,34.4781,150910.06050529,0
+NWN.US,D,20150901,000000,33.9671,34.3134,33.6317,33.7396,108556.99750819,0
+NWN.US,D,20150902,000000,34.0534,34.0534,33.363,33.6454,178972.78813967,0
+NWN.US,D,20150903,000000,33.6846,33.9437,33.4964,33.5435,94011.768891995,0
+NWN.US,D,20150904,000000,33.3168,33.4041,33.1208,33.2325,112514.97994812,0
+NWN.US,D,20150908,000000,33.6317,33.7249,33.1737,33.7082,116339.39832323,0
+NWN.US,D,20150909,000000,33.5974,34.0623,33.3787,33.6151,169405.1149773,0
+NWN.US,D,20150910,000000,33.4886,33.9064,33.3855,33.4807,97992.181938232,0
+NWN.US,D,20150911,000000,33.4111,33.8259,33.4111,33.8083,75134.374539774,0
+NWN.US,D,20150914,000000,33.7965,34.1231,33.7082,33.8171,65826.692495948,0
+NWN.US,D,20150915,000000,33.9064,34.1094,33.6151,33.9985,101030.50951963,0
+NWN.US,D,20150916,000000,33.9917,34.4536,33.9917,34.2192,147081.56383812,0
+NWN.US,D,20150917,000000,34.2702,35.1363,34.2584,34.7988,222523.84942809,0
+NWN.US,D,20150918,000000,34.4781,35.1814,34.4781,34.8685,277706.199659,0
+NWN.US,D,20150921,000000,34.994,35.0961,34.7263,35.0038,151289.34166645,0
+NWN.US,D,20150922,000000,34.7263,35.0873,34.5066,34.7135,164047.25878929,0
+NWN.US,D,20150923,000000,34.7587,34.9235,34.5233,34.6802,139171.71639634,0
+NWN.US,D,20150924,000000,34.6116,35.2765,34.6116,35.2529,135787.75356323,0
+NWN.US,D,20150925,000000,35.3393,36.0533,35.2059,35.5649,145039.35909129,0
+NWN.US,D,20150928,000000,35.5727,35.9513,35.4962,35.6433,222561.5736296,0
+NWN.US,D,20150929,000000,35.6385,35.761,35.1049,35.1736,174892.45693807,0
+NWN.US,D,20150930,000000,35.2059,35.9965,35.1216,35.9337,160729.56820209,0
+NWN.US,D,20151001,000000,36.0053,36.0759,35.2981,35.5806,125394.22625961,0
+NWN.US,D,20151002,000000,35.6159,36.1406,35.5414,36.1406,119015.7774847,0
+NWN.US,D,20151005,000000,36.3024,36.7595,36.0602,36.7183,118360.19203676,0
+NWN.US,D,20151006,000000,36.6163,36.6252,36.123,36.2485,113021.70773602,0
+NWN.US,D,20151007,000000,36.3437,36.634,36.2574,36.427,145298.33063682,0
+NWN.US,D,20151008,000000,36.427,37.0645,36.3201,37.0312,131135.44190084,0
+NWN.US,D,20151009,000000,37.0557,37.0802,36.5535,36.788,98479.537838873,0
+NWN.US,D,20151012,000000,36.8929,37.3794,36.7527,37.0724,118857.74366754,0
+NWN.US,D,20151013,000000,37.1273,37.1577,36.5987,36.6644,76283.433326431,0
+NWN.US,D,20151014,000000,36.6566,36.8997,36.4682,36.5133,134582.61826081,0
+NWN.US,D,20151015,000000,36.5623,37.4715,36.3819,37.4637,181140.4003672,0
+NWN.US,D,20151016,000000,37.5324,37.8257,37.3882,37.6207,77306.065059365,0
+NWN.US,D,20151019,000000,37.548,37.808,37.4314,37.7462,89803.991063661,0
+NWN.US,D,20151020,000000,37.6755,38.0993,37.6118,37.9354,125786.76186996,0
+NWN.US,D,20151021,000000,37.9022,38.0335,37.4893,37.6285,114681.57260264,0
+NWN.US,D,20151022,000000,37.7462,38.012,37.6207,37.9354,79347.250233178,0
+NWN.US,D,20151023,000000,37.9914,37.9914,37.0645,37.3539,79598.065194596,0
+NWN.US,D,20151026,000000,37.5981,37.9914,37.0312,37.8933,145039.35909129,0
+NWN.US,D,20151027,000000,37.707,37.9816,37.3882,37.8865,258061.06682732,0
+NWN.US,D,20151028,000000,38.012,38.2729,37.4255,38.1866,245790.50560512,0
+NWN.US,D,20151029,000000,37.9002,37.9002,37.1802,37.4911,111801.27883839,0
+NWN.US,D,20151030,000000,37.3706,37.9561,37.3274,37.8139,182801.28480683,0
+NWN.US,D,20151102,000000,37.7805,37.9336,37.4735,37.7511,241362.50000578,0
+NWN.US,D,20151103,000000,37.9256,37.9256,36.58,37.244,178251.95001884,0
+NWN.US,D,20151104,000000,37.3009,38.2425,37.2764,37.6246,211189.25623264,0
+NWN.US,D,20151105,000000,37.6157,37.8589,37.2843,37.7021,113695.64549821,0
+NWN.US,D,20151106,000000,37.3009,37.3009,35.919,36.3741,190760.07175328,0
+NWN.US,D,20151109,000000,36.2397,36.4682,35.9278,36.3319,176326.99616862,0
+NWN.US,D,20151110,000000,36.3005,37.3804,36.3005,36.8968,241164.70284109,0
+NWN.US,D,20151111,000000,36.9086,37.1656,36.8654,37.0783,63288.97526437,0
+NWN.US,D,20151112,000000,37.0008,37.3548,36.4908,36.5231,98662.04140836,0
+NWN.US,D,20151113,000000,36.4829,37.0282,36.4604,36.5143,157406.77974981,0
+NWN.US,D,20151116,000000,36.5319,37.1165,36.5319,37.0783,103970.9580917,0
+NWN.US,D,20151117,000000,37.0008,37.2931,36.6271,36.784,175848.8164251,0
+NWN.US,D,20151118,000000,36.7703,37.3706,36.4526,37.2931,111420.97810421,0
+NWN.US,D,20151119,000000,37.4166,37.8383,37.3804,37.7894,151344.3986092,0
+NWN.US,D,20151120,000000,37.9963,38.265,37.806,37.964,90450.400354469,0
+NWN.US,D,20151123,000000,37.9158,38.1376,37.7266,37.9904,117739.2720713,0
+NWN.US,D,20151124,000000,37.9002,38.0993,37.4911,38.0757,87927.976718098,0
+NWN.US,D,20151125,000000,38.0493,38.0493,37.806,37.9806,119003.54260853,0
+NWN.US,D,20151127,000000,38.0267,38.3896,37.8315,38.2258,45351.627230957,0
+NWN.US,D,20151130,000000,38.3896,38.7152,38.2169,38.6309,267566.54603584,0
+NWN.US,D,20151201,000000,38.6996,38.9212,38.6377,38.7947,184990.30806766,0
+NWN.US,D,20151202,000000,38.7947,38.8898,38.6456,38.7721,284006.14131184,0
+NWN.US,D,20151203,000000,38.6848,38.7319,38.116,38.2013,259132.63806492,0
+NWN.US,D,20151204,000000,38.2081,38.6309,38.0022,38.5485,111294.55105049,0
+NWN.US,D,20151207,000000,38.5279,38.7152,38.2934,38.676,138454.95656757,0
+NWN.US,D,20151208,000000,38.5955,39.4361,38.5279,39.2478,206579.76663684,0
+NWN.US,D,20151209,000000,39.082,39.4361,38.6456,38.8672,185832.47537714,0
+NWN.US,D,20151210,000000,38.826,38.8986,38.4484,38.6377,352460.27346459,0
+NWN.US,D,20151211,000000,38.0846,38.7152,37.8589,37.9472,129487.81191039,0
+NWN.US,D,20151214,000000,37.9561,38.2591,37.8541,38.0325,144145.19355811,0
+NWN.US,D,20151215,000000,38.116,38.4769,37.8227,38.4563,167135.54544837,0
+NWN.US,D,20151216,000000,38.4053,39.5009,38.3827,39.389,232319.90694557,0
+NWN.US,D,20151217,000000,39.5234,39.8088,39.2144,39.5617,197201.73405505,0
+NWN.US,D,20151218,000000,39.2939,39.6558,38.6926,39.2792,369639.05917567,0
+NWN.US,D,20151221,000000,39.2792,39.5313,38.8898,39.0899,102577.20178171,0
+NWN.US,D,20151222,000000,39.0742,39.5528,38.8094,39.5391,107971.76259821,0
+NWN.US,D,20151223,000000,39.6196,40.1727,39.6196,40.1413,109525.59187139,0
+NWN.US,D,20151224,000000,40.2815,40.4807,40.1158,40.2599,47692.566870854,0
+NWN.US,D,20151228,000000,40.2365,40.7681,40.2365,40.7524,154555.03402995,0
+NWN.US,D,20151229,000000,40.7739,41.0436,40.6465,40.8073,124609.15503891,0
+NWN.US,D,20151230,000000,40.8131,40.9799,40.6072,40.7337,92467.115775948,0
+NWN.US,D,20151231,000000,40.7524,40.7524,39.8088,40.0619,127018.40607074,0
+NWN.US,D,20160104,000000,39.6891,40.1727,39.389,39.5009,166671.63972705,0
+NWN.US,D,20160105,000000,39.5617,39.9844,39.0899,39.9099,146744.08517052,0
+NWN.US,D,20160106,000000,39.5872,40.2679,39.5872,40.2511,135236.16456272,0
+NWN.US,D,20160107,000000,39.7215,40.4571,39.6891,40.2599,260045.15591235,0
+NWN.US,D,20160108,000000,40.3718,40.568,40.2051,40.3718,253678.94201361,0
+NWN.US,D,20160111,000000,40.362,40.8622,40.2227,40.715,189288.82789423,0
+NWN.US,D,20160112,000000,40.8946,41.0143,40.0128,40.2511,195057.57200684,0
+NWN.US,D,20160113,000000,40.3326,40.512,39.7686,39.8304,164461.20543293,0
+NWN.US,D,20160114,000000,39.8863,40.5464,39.8579,40.3542,243900.21723736,0
+NWN.US,D,20160115,000000,39.6558,40.1727,39.2792,39.6647,235876.17761803,0
+NWN.US,D,20160119,000000,39.5469,40.5915,39.5087,40.3855,242931.62287416,0
+NWN.US,D,20160120,000000,40.2747,40.4012,39.2988,39.6803,229769.95483782,0
+NWN.US,D,20160121,000000,39.8579,39.8579,39.0222,39.2998,199102.21815295,0
+NWN.US,D,20160122,000000,39.3419,40.1482,39.2096,40.0452,250728.2977114,0
+NWN.US,D,20160125,000000,40.0128,40.1884,39.3586,39.492,132571.0007044,0
+NWN.US,D,20160126,000000,39.5793,40.1638,39.5793,39.9981,140985.53678806,0
+NWN.US,D,20160127,000000,39.8451,40.3002,39.4616,39.7794,157346.62494199,0
+NWN.US,D,20160128,000000,39.6499,40.6367,39.6303,40.4993,235070.71493705,0
+NWN.US,D,20160129,000000,40.7484,41.5547,40.7386,41.5056,442718.99409245,0
+NWN.US,D,20160201,000000,41.3938,41.9352,41.1241,41.6998,188115.29935524,0
+NWN.US,D,20160202,000000,41.6184,41.9273,41.4596,41.9273,341031.87955187,0
+NWN.US,D,20160203,000000,41.9441,42.4423,41.8244,42.1844,213110.13179082,0
+NWN.US,D,20160204,000000,42.1304,42.205,41.637,41.7851,225314.42076711,0
+NWN.US,D,20160205,000000,41.6106,41.7695,41.2015,41.4105,264358.96933413,0
+NWN.US,D,20160208,000000,41.2349,42.3442,41.2349,42.2098,327544.9677241,0
+NWN.US,D,20160209,000000,42.1245,42.6551,42.0186,42.4659,218837.07340985,0
+NWN.US,D,20160210,000000,42.608,42.7718,42.0813,42.3922,172908.36785303,0
+NWN.US,D,20160211,000000,42.201,42.5198,41.9529,42.0882,172195.68631632,0
+NWN.US,D,20160212,000000,42.2893,42.4158,41.6106,41.997,188030.67479509,0
+NWN.US,D,20160216,000000,42.3226,42.3314,41.7311,42.0254,132418.06475232,0
+NWN.US,D,20160217,000000,41.9872,41.9872,41.4105,41.4272,151040.56585106,0
+NWN.US,D,20160218,000000,41.3565,41.8911,41.3565,41.7125,184259.2742167,0
+NWN.US,D,20160219,000000,41.434,42.2412,41.434,41.8028,175228.91603265,0
+NWN.US,D,20160222,000000,41.8028,42.1892,41.7401,41.8989,157872.72461716,0
+NWN.US,D,20160223,000000,41.8989,42.1932,41.5772,41.8244,100447.31375569,0
+NWN.US,D,20160224,000000,41.8489,42.2716,41.5213,41.9774,155529.74583123,0
+NWN.US,D,20160225,000000,42.0637,42.5462,41.8832,42.0342,137503.69494561,0
+NWN.US,D,20160226,000000,43.0484,43.0484,39.6058,40.0687,230517.30185701,0
+NWN.US,D,20160229,000000,39.8049,40.3336,39.4783,39.8627,425907.25466637,0
+NWN.US,D,20160301,000000,40.0354,40.153,39.1831,39.5029,316965.87813195,0
+NWN.US,D,20160302,000000,39.3419,40.108,39.0722,40.0854,358973.30587734,0
+NWN.US,D,20160303,000000,40.0266,40.0531,39.494,39.7087,261272.72182108,0
+NWN.US,D,20160304,000000,39.5323,40.0531,39.4194,39.9598,238046.8485646,0
+NWN.US,D,20160307,000000,39.8843,40.4669,39.7834,40.3875,298654.34680244,0
+NWN.US,D,20160308,000000,40.5326,41.0339,40.3169,40.9004,209931.1031335,0
+NWN.US,D,20160309,000000,40.7651,41.3633,40.7651,41.1143,198803.48325988,0
+NWN.US,D,20160310,000000,41.1467,41.5389,40.8848,41.0045,249765.82078629,0
+NWN.US,D,20160311,000000,41.1643,41.332,40.8171,41.0045,94574.573195664,0
+NWN.US,D,20160314,000000,41.0045,41.0171,40.5503,40.5503,116915.45707608,0
+NWN.US,D,20160315,000000,40.6277,41.1241,40.4287,40.8602,134136.04528073,0
+NWN.US,D,20160316,000000,40.7582,40.9308,40.1786,40.8318,142284.47280775,0
+NWN.US,D,20160317,000000,40.7072,42.0342,40.7072,41.6998,245321.50201873,0
+NWN.US,D,20160318,000000,41.9087,41.9509,41.2977,41.5547,406342.66810279,0
+NWN.US,D,20160321,000000,41.5135,41.7695,40.9789,41.4428,150322.78644928,0
+NWN.US,D,20160322,000000,41.3467,41.8126,41.1143,41.4742,125593.04299732,0
+NWN.US,D,20160323,000000,41.483,41.7695,41.3633,41.5213,147588.29162602,0
+NWN.US,D,20160324,000000,41.483,41.8244,41.3633,41.7616,90175.115640718,0
+NWN.US,D,20160328,000000,41.6998,42.1461,41.5949,42.0981,111326.15781392,0
+NWN.US,D,20160329,000000,42.0882,43.4064,41.8126,43.3201,154258.33828291,0
+NWN.US,D,20160330,000000,43.327,43.5516,42.8954,43.2632,174601.87862911,0
+NWN.US,D,20160331,000000,43.2338,43.2485,42.9915,43.0249,147029.56561441,0
+NWN.US,D,20160401,000000,42.9837,43.3789,42.864,43.0405,174055.38749366,0
+NWN.US,D,20160404,000000,43.1132,43.1132,42.0882,42.1686,235393.91958246,0
+NWN.US,D,20160405,000000,42.1765,42.2275,41.3232,41.3467,206704.15454453,0
+NWN.US,D,20160406,000000,41.3467,41.4105,41.0672,41.1799,120341.22240276,0
+NWN.US,D,20160407,000000,41.1467,41.7185,41.0986,41.4173,191610.39564687,0
+NWN.US,D,20160408,000000,41.3859,41.6576,41.284,41.3859,178084.74004457,0
+NWN.US,D,20160411,000000,41.332,41.7401,41.332,41.4596,163568.05947276,0
+NWN.US,D,20160412,000000,41.2977,41.587,41.2506,41.4105,122901.37024064,0
+NWN.US,D,20160413,000000,41.4105,41.8194,40.8504,41.1378,167577.02056339,0
+NWN.US,D,20160414,000000,41.0045,41.2349,40.9083,40.9867,108446.88362269,0
+NWN.US,D,20160415,000000,40.9446,41.6439,40.9446,41.3859,137406.83550929,0
+NWN.US,D,20160418,000000,41.4272,41.5135,41.1937,41.4684,170976.27699171,0
+NWN.US,D,20160419,000000,41.691,41.8322,41.3134,41.6714,229322.36228472,0
+NWN.US,D,20160420,000000,41.5135,41.6518,40.5954,40.6111,189500.89908112,0
+NWN.US,D,20160421,000000,40.4523,40.5562,39.5175,39.5901,132539.39394097,0
+NWN.US,D,20160422,000000,39.7087,40.4748,39.7087,40.364,286153.3620791,0
+NWN.US,D,20160425,000000,40.7582,41.4017,40.519,41.0339,317188.14504898,0
+NWN.US,D,20160426,000000,40.9721,41.4017,40.9721,41.2908,271167.67792091,0
+NWN.US,D,20160427,000000,41.4488,41.8587,41.1525,41.6292,314283.3815324,0
+NWN.US,D,20160428,000000,41.3301,41.8274,40.9995,41.6047,235428.58506493,0
+NWN.US,D,20160429,000000,41.4095,41.8058,41.0672,41.5547,220951.66784067,0
+NWN.US,D,20160502,000000,41.588,42.3148,41.2173,42.2078,299817.67961129,0
+NWN.US,D,20160503,000000,43.3799,43.5369,42.5247,43.3534,371925.96144583,0
+NWN.US,D,20160504,000000,43.4427,44.4088,43.0386,44.2813,395419.98240496,0
+NWN.US,D,20160505,000000,44.2391,45.0777,43.7625,44.7187,435358.69650516,0
+NWN.US,D,20160506,000000,44.3519,45.1346,44.1753,45.1346,275648.70131696,0
+NWN.US,D,20160509,000000,45.1826,45.7887,44.4038,45.7731,334820.64075123,0
+NWN.US,D,20160510,000000,45.9408,46.0546,45.4249,45.6348,201646.05282261,0
+NWN.US,D,20160511,000000,45.5857,45.8123,45.2709,45.5308,151684.93599584,0
+NWN.US,D,20160512,000000,45.6201,46.3449,45.4249,46.3184,240578.4483581,0
+NWN.US,D,20160513,000000,46.2714,46.7235,45.9487,46.3449,215934.3490393,0
+NWN.US,D,20160516,000000,46.3037,46.5538,45.9251,46.5136,142883.98173992,0
+NWN.US,D,20160517,000000,46.3037,46.3037,44.4813,44.908,295787.30748737,0
+NWN.US,D,20160518,000000,44.5441,45.0218,43.8203,44.0351,292210.64535463,0
+NWN.US,D,20160519,000000,43.682,44.5539,43.6114,44.4657,193329.39574829,0
+NWN.US,D,20160520,000000,44.5137,44.6648,44.1253,44.5441,223817.68758272,0
+NWN.US,D,20160523,000000,44.4813,44.6569,44.2156,44.2391,161257.70702328,0
+NWN.US,D,20160524,000000,43.9929,44.9345,43.9929,44.9178,173629.20597386,0
+NWN.US,D,20160525,000000,44.8599,44.8599,44.3441,44.4402,143225.53869958,0
+NWN.US,D,20160526,000000,44.0881,44.5539,43.6193,44.193,272034.31498271,0
+NWN.US,D,20160527,000000,44.1567,44.5353,43.9469,44.3921,216099.51986755,0
+NWN.US,D,20160531,000000,44.4657,44.5422,43.9655,44.2626,177462.80050609,0
+NWN.US,D,20160601,000000,44.449,44.8913,44.3921,44.8599,179027.84508242,0
+NWN.US,D,20160602,000000,44.9502,45.1572,44.4892,45.1493,133657.86553721,0
+NWN.US,D,20160603,000000,45.5465,46.0291,45.2248,45.7887,198637.29285861,0
+NWN.US,D,20160606,000000,45.8045,46.088,45.3965,45.7976,140810.17022967,0
+NWN.US,D,20160607,000000,45.9575,46.6028,45.7182,46.4077,208710.67423587,0
+NWN.US,D,20160608,000000,46.3675,46.9716,46.032,46.9716,159178.79764796,0
+NWN.US,D,20160609,000000,47.0717,47.7229,46.8667,47.6523,151392.31854086,0
+NWN.US,D,20160610,000000,47.6249,47.9162,47.4267,47.8455,166738.93154597,0
+NWN.US,D,20160613,000000,47.7474,48.0073,47.5846,47.7318,198207.03304675,0
+NWN.US,D,20160614,000000,47.7318,48.0367,47.5709,48.0123,176471.77553659,0
+NWN.US,D,20160615,000000,48.2604,48.536,47.7386,48.3536,259418.11850881,0
+NWN.US,D,20160616,000000,48.3732,49.3677,48.079,49.1833,270067.55863892,0
+NWN.US,D,20160617,000000,49.0294,49.0294,48.2329,48.892,383890.65076386,0
+NWN.US,D,20160620,000000,48.8528,49.0294,48.3859,48.7391,140699.03677115,0
+NWN.US,D,20160621,000000,48.7645,49.1647,48.0211,48.8832,143949.43553944,0
+NWN.US,D,20160622,000000,48.8832,49.1529,48.6017,48.844,199001.28042457,0
+NWN.US,D,20160623,000000,48.7861,49.3177,48.6978,49.303,157918.60540278,0
+NWN.US,D,20160624,000000,49.1186,50.1886,48.8362,49.8532,341392.80839879,0
+NWN.US,D,20160627,000000,49.7306,50.7084,49.609,50.5192,268429.10480559,0
+NWN.US,D,20160628,000000,50.7526,50.9419,50.1494,50.2309,207522.87167469,0
+NWN.US,D,20160629,000000,50.527,51.3421,50.4397,50.5535,174782.34305257,0
+NWN.US,D,20160630,000000,50.5447,52.2758,50.5447,52.2611,265301.05479897,0
+NWN.US,D,20160701,000000,52.4072,52.8369,51.6266,52.0679,137749.41204196,0
+NWN.US,D,20160705,000000,52.3121,52.8741,52.1257,52.7044,184039.0464457,0
+NWN.US,D,20160706,000000,52.5622,53.0095,52.2297,52.5916,116855.30226826,0
+NWN.US,D,20160707,000000,52.3121,52.3121,51.3343,51.4392,158357.02179876,0
+NWN.US,D,20160708,000000,51.3587,52.3602,51.0017,52.2699,129384.83503599,0
+NWN.US,D,20160711,000000,52.1091,52.3808,51.3048,52.3346,138436.60425332,0
+NWN.US,D,20160712,000000,51.8442,52.1257,51.3999,51.8118,175643.88224931,0
+NWN.US,D,20160713,000000,52.1091,52.7044,52.1091,52.6583,139149.28579004,0
+NWN.US,D,20160714,000000,52.2297,52.3346,51.1911,51.9139,157012.20499343,0
+NWN.US,D,20160715,000000,51.9335,52.519,51.7687,52.3602,112073.5048331,0
+NWN.US,D,20160718,000000,52.3258,52.5622,52.0365,52.1169,89569.489270465,0
+NWN.US,D,20160719,000000,52.2758,52.2837,51.9796,52.0679,108933.21995031,0
+NWN.US,D,20160720,000000,51.8903,52.167,51.8208,51.9953,101814.56116732,0
+NWN.US,D,20160721,000000,51.599,52.5288,51.599,52.4573,121190.52672333,0
+NWN.US,D,20160722,000000,52.2464,53.1576,52.1886,52.8025,92779.105118199,0
+NWN.US,D,20160725,000000,52.5916,52.9408,52.5456,52.8888,97654.703270634,0
+NWN.US,D,20160726,000000,52.828,53.3498,52.6387,52.7613,133482.49897882,0
+NWN.US,D,20160727,000000,52.7848,52.8339,51.7442,52.3612,230392.91394931,0
+NWN.US,D,20160728,000000,52.3288,52.7182,52.1993,52.5896,81412.905159325,0
+NWN.US,D,20160729,000000,52.6809,53.1949,52.6377,52.7358,132580.17686152,0
+NWN.US,D,20160801,000000,52.4671,52.9094,52.1738,52.2405,278383.19614022,0
+NWN.US,D,20160802,000000,52.166,53.2155,52.166,52.8163,163986.08440846,0
+NWN.US,D,20160803,000000,53.0457,53.0996,52.1738,52.3837,148353.99095946,0
+NWN.US,D,20160804,000000,52.1993,52.9643,52.062,52.2326,158202.04670065,0
+NWN.US,D,20160805,000000,52.1179,52.1179,51.0802,51.8354,119239.06397474,0
+NWN.US,D,20160808,000000,51.5579,51.9335,50.7438,51.4127,120698.07295762,0
+NWN.US,D,20160809,000000,51.551,51.5814,51.2578,51.4362,145578.71321564,0
+NWN.US,D,20160810,000000,51.4284,51.5265,51.1597,51.4362,123947.4521529,0
+NWN.US,D,20160811,000000,51.3215,51.5579,51.248,51.3078,96711.598232783,0
+NWN.US,D,20160812,000000,51.5353,51.9051,51.2578,51.4284,75534.04716122,0
+NWN.US,D,20160815,000000,51.445,51.6628,50.8595,50.8742,129339.97382337,0
+NWN.US,D,20160816,000000,50.6663,50.7713,49.3824,49.4658,223965.52566973,0
+NWN.US,D,20160817,000000,49.4118,50.0151,49.0332,49.8699,189457.05744152,0
+NWN.US,D,20160818,000000,49.8473,50.836,49.2264,50.5516,166988.72693437,0
+NWN.US,D,20160819,000000,50.8281,50.8281,49.405,49.6012,157328.27262774,0
+NWN.US,D,20160822,000000,49.8699,50.1141,49.1225,49.9582,203321.21128444,0
+NWN.US,D,20160823,000000,50.0543,50.3652,49.9081,49.9582,133673.15913242,0
+NWN.US,D,20160824,000000,50.0543,50.0543,49.0097,49.7846,109756.01537253,0
+NWN.US,D,20160825,000000,49.5433,50.2269,49.4472,50.1053,104090.24813432,0
+NWN.US,D,20160826,000000,50.1612,50.5604,48.9028,48.9117,105852.07030233,0
+NWN.US,D,20160829,000000,49.0166,49.8631,49.0166,49.2098,107277.43337575,0
+NWN.US,D,20160830,000000,49.3245,49.3775,48.6351,48.6988,71325.249759871,0
+NWN.US,D,20160831,000000,48.7243,48.8038,48.2938,48.5036,147653.54429891,0
+NWN.US,D,20160901,000000,48.2388,48.5124,48.0672,48.2761,72122.555856735,0
+NWN.US,D,20160902,000000,48.4134,49.0892,48.3526,49.0735,90297.464402385,0
+NWN.US,D,20160906,000000,48.8694,49.3334,48.7714,49.0735,102409.99180743,0
+NWN.US,D,20160907,000000,49.1951,49.8837,48.7587,49.8022,116830.83251593,0
+NWN.US,D,20160908,000000,49.5109,50.373,49.4737,49.8297,80000.796535083,0
+NWN.US,D,20160909,000000,49.3079,49.355,47.9995,48.0161,176255.62605764,0
+NWN.US,D,20160912,000000,48.131,48.4409,47.4729,48.3575,141163.96206549,0
+NWN.US,D,20160913,000000,48.1711,48.1711,47.4277,47.5866,151096.64236683,0
+NWN.US,D,20160914,000000,47.6033,48.0829,47.0638,47.2787,93270.539310896,0
+NWN.US,D,20160915,000000,47.2787,48.2486,47.2787,48.0397,192530.0505054,0
+NWN.US,D,20160916,000000,48.1623,48.8774,47.7258,48.8292,295395.79145004,0
+NWN.US,D,20160919,000000,49.0735,49.4472,48.49,49.4118,99647.968512794,0
+NWN.US,D,20160920,000000,49.5698,50.0062,49.5187,49.5187,82921.873219886,0
+NWN.US,D,20160921,000000,49.6973,50.9665,49.5276,50.7438,120957.04450315,0
+NWN.US,D,20160922,000000,50.9969,51.3637,50.6751,51.1597,142603.5991611,0
+NWN.US,D,20160923,000000,50.8517,50.9262,50.5044,50.6751,104633.68055073,0
+NWN.US,D,20160926,000000,50.5996,51.0302,50.4045,50.5182,120378.94660427,0
+NWN.US,D,20160927,000000,50.7869,50.7869,49.6492,49.8375,96851.279735686,0
+NWN.US,D,20160928,000000,49.6973,50.1848,49.355,49.8699,89053.585325436,0
+NWN.US,D,20160929,000000,49.8552,49.9229,48.8694,49.1068,92661.854221602,0
+NWN.US,D,20160930,000000,49.3511,49.5021,48.4223,48.8116,111063.10797634,0
+NWN.US,D,20161003,000000,48.6832,48.6832,47.6268,48.1456,114705.02278196,0
+NWN.US,D,20161004,000000,47.871,47.871,46.1949,46.5715,96320.082195448,0
+NWN.US,D,20161005,000000,46.6274,46.8088,45.93,45.9457,114384.8768556,0
+NWN.US,D,20161006,000000,45.8231,46.4165,45.6642,46.1321,195649.94392791,0
+NWN.US,D,20161007,000000,46.5979,46.9059,45.7691,45.8093,125427.87216907,0
+NWN.US,D,20161010,000000,45.8976,47.1894,45.8976,46.954,97155.112493826,0
+NWN.US,D,20161011,000000,46.9127,46.9167,45.5563,45.6554,97243.815346035,0
+NWN.US,D,20161012,000000,45.7112,46.7823,45.7112,46.6214,74466.554215674,0
+NWN.US,D,20161013,000000,46.7265,47.8317,46.3371,47.156,162710.59856808,0
+NWN.US,D,20161014,000000,48.7243,48.7243,46.8814,47.1962,86628.021125385,0
+NWN.US,D,20161017,000000,47.3179,47.6935,47.0991,47.4159,74461.456350605,0
+NWN.US,D,20161018,000000,47.5718,48.3722,47.0148,48.2133,115472.76126142,0
+NWN.US,D,20161019,000000,48.2761,48.2761,47.3748,47.4012,134560.1876545,0
+NWN.US,D,20161020,000000,47.563,47.6749,47.0511,47.156,65087.502060876,0
+NWN.US,D,20161021,000000,46.8392,47.0687,46.5793,46.645,68429.662400416,0
+NWN.US,D,20161024,000000,46.6528,47.2217,46.6146,47.0187,64402.34899554,0
+NWN.US,D,20161025,000000,46.8166,47.4228,46.8166,47.3443,86472.02645426,0
+NWN.US,D,20161026,000000,47.259,47.4228,46.9383,47.3041,89899.830926967,0
+NWN.US,D,20161027,000000,47.1149,47.6052,46.6636,47.0746,99721.377769794,0
+NWN.US,D,20161028,000000,46.8677,47.2787,46.6636,46.8284,69515.507660212,0
+NWN.US,D,20161031,000000,46.7872,48.2584,46.3773,48.1368,168720.98148498,0
+NWN.US,D,20161101,000000,47.8906,48.6282,46.7058,46.9099,120785.75623682,0
+NWN.US,D,20161102,000000,45.8447,46.8284,45.4357,45.9693,129392.9916201,0
+NWN.US,D,20161103,000000,46.0506,46.7058,45.518,46.2135,172833.93902302,0
+NWN.US,D,20161104,000000,46.4596,47.0344,45.9693,45.9693,103497.87621325,0
+NWN.US,D,20161107,000000,46.1753,47.2787,46.0085,47.1952,109189.1327768,0
+NWN.US,D,20161108,000000,47.0746,47.8533,47.0746,47.3179,95069.066107402,0
+NWN.US,D,20161109,000000,46.7058,47.0344,45.4769,46.4175,178118.38595402,0
+NWN.US,D,20161110,000000,46.2536,46.8284,44.3313,46.0085,208169.28096549,0
+NWN.US,D,20161111,000000,43.9625,45.111,43.7987,44.9041,1238921.9129554,0
+NWN.US,D,20161114,000000,44.7796,45.4769,44.0684,45.3945,332125.90927552,0
+NWN.US,D,20161115,000000,45.7643,46.7451,45.518,46.0085,239032.77566904,0
+NWN.US,D,20161116,000000,46.0085,46.4596,45.3121,46.1301,156820.52526682,0
+NWN.US,D,20161117,000000,46.0918,46.6234,45.7446,46.1301,153718.98415856,0
+NWN.US,D,20161118,000000,46.2135,46.6636,45.7643,46.2968,314130.44558031,0
+NWN.US,D,20161121,000000,46.6636,47.4414,46.2536,47.4414,153284.64605464,0
+NWN.US,D,20161122,000000,47.5228,48.2201,47.1149,47.9328,159384.75139676,0
+NWN.US,D,20161123,000000,47.3179,47.7298,46.9099,47.0746,150315.64943819,0
+NWN.US,D,20161125,000000,47.2787,48.1368,47.2787,48.0133,55039.610008965,0
+NWN.US,D,20161128,000000,48.0564,48.4654,47.8092,48.2201,154820.12301356,0
+NWN.US,D,20161129,000000,48.0564,49.2834,47.8906,48.8342,170376.76805954,0
+NWN.US,D,20161130,000000,48.2201,48.383,46.7451,46.9099,230656.98335991,0
+NWN.US,D,20161201,000000,46.7451,47.1149,45.518,45.8447,222763.44908635,0
+NWN.US,D,20161202,000000,46.0506,47.2384,46.0506,46.6636,149924.13340085,0
+NWN.US,D,20161205,000000,46.5813,47.0344,46.1753,46.951,145396.20964616,0
+NWN.US,D,20161206,000000,47.2384,47.6052,46.7058,47.4414,168403.89427766,0
+NWN.US,D,20161207,000000,47.4414,48.0976,47.2787,48.0976,149171.6885166,0
+NWN.US,D,20161208,000000,47.4845,48.997,47.0344,48.9557,213445.57131239,0
+NWN.US,D,20161209,000000,48.9557,49.2834,48.4232,48.9557,163907.57728639,0
+NWN.US,D,20161212,000000,48.9557,49.5286,48.7527,49.4482,238874.74185188,0
+NWN.US,D,20161213,000000,49.5727,50.2259,49.4883,50.1838,164187.95986521,0
+NWN.US,D,20161214,000000,50.1436,50.5535,48.4654,48.5056,147425.1599438,0
+NWN.US,D,20161215,000000,48.5899,49.6522,48.5056,49.4883,168078.65048622,0
+NWN.US,D,20161216,000000,49.6522,50.1436,49.3461,50.0209,764787.83515893,0
+NWN.US,D,20161219,000000,49.9798,50.6319,49.7355,50.3505,153334.60513232,0
+NWN.US,D,20161220,000000,50.1436,50.1436,49.1608,49.612,280205.17311605,0
+NWN.US,D,20161221,000000,49.5727,50.0601,49.0794,49.0794,131855.26044865,0
+NWN.US,D,20161222,000000,48.9165,49.405,48.7527,49.2834,95676.731623682,0
+NWN.US,D,20161223,000000,49.5727,49.5727,48.8744,49.0794,56431.327172928,0
+NWN.US,D,20161227,000000,48.7527,49.4482,48.7527,49.2,77059.328390003,0
+NWN.US,D,20161228,000000,49.3245,49.3245,48.6488,48.8342,125013.92552543,0
+NWN.US,D,20161229,000000,48.792,49.4482,48.792,49.2834,101128.38852897,0
+NWN.US,D,20161230,000000,49.4883,49.4883,48.689,48.9557,115066.97120189,0
+NWN.US,D,20170103,000000,49.1608,49.4482,48.383,48.6282,119140.16539239,0
+NWN.US,D,20170104,000000,48.8744,49.5727,48.7527,49.5727,164953.65919864,0
+NWN.US,D,20170105,000000,49.6522,49.6522,48.7527,49.2,113442.79139076,0
+NWN.US,D,20170106,000000,48.997,49.1608,48.6282,48.6704,86311.953491079,0
+NWN.US,D,20170109,000000,48.6282,48.9557,47.4414,47.6474,117264.15104683,0
+NWN.US,D,20170110,000000,47.4022,47.8906,46.7451,47.8092,209058.34863361,0
+NWN.US,D,20170111,000000,47.566,48.4232,47.566,48.2584,122987.01437381,0
+NWN.US,D,20170112,000000,48.2584,48.3026,47.4022,48.0133,89582.743719646,0
+NWN.US,D,20170113,000000,47.9328,48.5468,47.8533,48.179,95319.88106882,0
+NWN.US,D,20170117,000000,48.3438,48.7106,48.0564,48.4232,92242.809712892,0
+NWN.US,D,20170118,000000,48.2201,48.9557,48.0976,48.3026,104149.38336913,0
+NWN.US,D,20170119,000000,48.0133,48.2408,47.7298,47.976,123562.05355364,0
+NWN.US,D,20170120,000000,47.9328,48.4654,47.7298,47.976,119997.62629708,0
+NWN.US,D,20170123,000000,48.0133,48.689,47.8092,48.1368,98625.33677986,0
+NWN.US,D,20170124,000000,48.3438,49.405,48.2584,49.0382,203382.38566527,0
+NWN.US,D,20170125,000000,48.9557,49.2442,48.5056,48.5899,138833.21815573,0
+NWN.US,D,20170126,000000,48.4232,48.7106,47.9328,48.5056,174244.00850123,0
+NWN.US,D,20170127,000000,48.3987,48.6047,47.821,48.1506,128673.17307229,0
+NWN.US,D,20170130,000000,48.3987,48.5655,47.1609,47.5748,151126.20998423,0
+NWN.US,D,20170131,000000,47.6131,48.6047,47.409,48.6047,91359.859482861,0
+NWN.US,D,20170201,000000,48.4409,48.6047,47.3257,47.409,108247.04731196,0
+NWN.US,D,20170202,000000,47.7808,48.0269,47.3669,47.9867,115937.68655576,0
+NWN.US,D,20170203,000000,48.1094,48.893,47.8671,48.893,113799.64194562,0
+NWN.US,D,20170206,000000,48.9773,49.0578,48.1937,48.2741,103620.22497492,0
+NWN.US,D,20170207,000000,48.1937,48.6047,47.6974,48.3575,149234.90204346,0
+NWN.US,D,20170208,000000,48.3987,48.6458,47.9024,48.2349,159883.32260056,0
+NWN.US,D,20170209,000000,48.0711,48.3987,47.6974,47.821,231706.12399121,0
+NWN.US,D,20170210,000000,47.6974,48.3987,47.4925,48.3575,132677.03629784,0
+NWN.US,D,20170213,000000,48.484,48.9773,48.1506,48.9342,195025.96524341,0
+NWN.US,D,20170214,000000,48.3575,48.7705,48.2741,48.6047,137152.96182883,0
+NWN.US,D,20170215,000000,48.3575,48.6458,47.9024,48.484,145778.54952636,0
+NWN.US,D,20170216,000000,48.5203,48.8538,48.2741,48.7302,116277.20436938,0
+NWN.US,D,20170217,000000,48.687,48.7302,48.0711,48.6047,187993.97016659,0
+NWN.US,D,20170221,000000,48.687,49.3893,48.5655,49.3491,111586.14893246,0
+NWN.US,D,20170222,000000,49.3893,49.6777,48.7705,49.4295,109646.92106004,0
+NWN.US,D,20170223,000000,49.3893,50.378,49.3893,50.3388,171413.67381467,0
+NWN.US,D,20170224,000000,50.3388,50.9164,50.1328,50.6702,117551.67063675,0
+NWN.US,D,20170227,000000,49.5119,50.4201,48.3163,49.5962,214425.38097874,0
+NWN.US,D,20170228,000000,49.0186,49.8454,49.0186,49.5962,263001.91765264,0
+NWN.US,D,20170301,000000,49.2648,50.4633,49.2648,50.172,226494.06674419,0
+NWN.US,D,20170302,000000,50.0906,50.7487,49.76,50.2553,195776.37098163,0
+NWN.US,D,20170303,000000,50.2553,50.4201,48.687,49.0186,293780.78779603,0
+NWN.US,D,20170306,000000,48.893,49.2648,48.7302,48.9342,206963.12609006,0
+NWN.US,D,20170307,000000,48.9342,49.1853,48.5655,48.7302,120570.62633088,0
+NWN.US,D,20170308,000000,48.3987,48.4978,46.8716,46.9137,190711.13224861,0
+NWN.US,D,20170309,000000,46.7087,47.6131,46.6528,47.0775,236066.83777162,0
+NWN.US,D,20170310,000000,47.6573,47.7386,46.9137,47.6131,213920.69233686,0
+NWN.US,D,20170313,000000,47.5316,48.3163,47.5316,47.7386,194575.31397126,0
+NWN.US,D,20170314,000000,47.6131,48.1094,47.409,47.9024,136485.14150473,0
+NWN.US,D,20170315,000000,48.1094,49.3491,48.1094,48.9773,163053.17510075,0
+NWN.US,D,20170316,000000,48.7705,48.893,48.0711,48.3575,126367.91848788,0
+NWN.US,D,20170317,000000,48.3987,49.0186,48.2741,48.687,452507.91459883,0
+NWN.US,D,20170320,000000,48.687,48.7302,47.6974,47.7386,142707.59560852,0
+NWN.US,D,20170321,000000,47.7808,48.5978,47.5748,48.2741,169968.93885398,0
+NWN.US,D,20170322,000000,48.5655,48.7302,47.9456,48.6458,132527.1590648,0
+NWN.US,D,20170323,000000,48.6458,49.4295,48.1937,48.8538,105004.80512779,0
+NWN.US,D,20170324,000000,48.9342,49.1853,48.8538,48.9773,123911.76709741,0
+NWN.US,D,20170327,000000,48.9342,49.8238,48.7302,49.6365,161672.67323994,0
+NWN.US,D,20170328,000000,49.5119,49.6365,48.8538,49.1411,203817.7433422,0
+NWN.US,D,20170329,000000,49.2246,49.2246,48.5655,48.893,218341.5609251,0
+NWN.US,D,20170330,000000,48.9342,48.9342,48.484,48.8106,152567.88622588,0
+NWN.US,D,20170331,000000,48.893,49.1009,48.6047,48.7705,245298.05183941,0
+NWN.US,D,20170403,000000,48.687,48.687,47.8622,48.2741,287096.46711695,0
+NWN.US,D,20170404,000000,47.9024,49.1009,47.9024,48.6458,145530.79328399,0
+NWN.US,D,20170405,000000,48.7302,49.0186,48.484,48.893,164557.04529624,0
+NWN.US,D,20170406,000000,48.8106,49.4295,48.5655,49.3491,133020.63240353,0
+NWN.US,D,20170407,000000,49.5962,49.7208,49.0186,49.1009,152709.60687481,0
+NWN.US,D,20170410,000000,49.2246,49.2648,48.687,49.2246,96768.694321561,0
+NWN.US,D,20170411,000000,49.1411,49.8002,49.1411,49.5119,128107.31004958,0
+NWN.US,D,20170412,000000,49.5119,49.76,49.1853,49.5962,79675.552743652,0
+NWN.US,D,20170413,000000,49.6365,49.7208,49.1009,49.1411,125205.60525204,0
+NWN.US,D,20170417,000000,49.2648,49.7208,49.1853,49.6777,120032.29177955,0
+NWN.US,D,20170418,000000,49.7208,49.8002,49.3844,49.6777,102204.03805862,0
+NWN.US,D,20170419,000000,49.5962,49.8002,49.2648,49.5119,88672.26501824,0
+NWN.US,D,20170420,000000,49.2648,49.6365,48.893,49.1853,149016.71341849,0
+NWN.US,D,20170421,000000,49.1853,49.7208,49.1215,49.5119,134131.96698867,0
+NWN.US,D,20170424,000000,49.76,50.0072,49.5119,49.8827,115051.67760668,0
+NWN.US,D,20170425,000000,49.8002,50.5447,49.76,49.8827,128207.22820494,0
+NWN.US,D,20170426,000000,49.9425,50.6908,49.8179,50.3152,174518.27364197,0
+NWN.US,D,20170427,000000,50.1916,50.8163,50.1916,50.2347,123899.53222124,0
+NWN.US,D,20170428,000000,50.1494,50.3152,49.5266,49.5698,132897.26406885,0
+NWN.US,D,20170501,000000,49.6923,49.6923,49.0686,49.4854,120750.07118133,0
+NWN.US,D,20170502,000000,49.61,49.9425,49.401,49.6512,114861.01745309,0
+NWN.US,D,20170503,000000,49.3609,49.5698,49.0274,49.0686,112073.5048331,0
+NWN.US,D,20170504,000000,48.6949,49.2354,48.6115,49.1509,82703.684594913,0
+NWN.US,D,20170505,000000,49.2765,49.6923,48.8606,49.2354,127897.27800872,0
+NWN.US,D,20170508,000000,49.4854,50.525,47.9466,48.9431,161812.35474284,0
+NWN.US,D,20170509,000000,49.0274,49.8983,48.6949,48.9872,211562.41995573,0
+NWN.US,D,20170510,000000,49.1107,49.61,48.9695,49.4854,137348.7198475,0
+NWN.US,D,20170511,000000,49.2765,49.4854,48.9431,49.3609,103625.32283999,0
+NWN.US,D,20170512,000000,49.4442,49.9425,49.3874,49.61,129380.75674393,0
+NWN.US,D,20170515,000000,49.8983,50.1494,49.5698,49.6923,145217.78436872,0
+NWN.US,D,20170516,000000,49.4854,49.9425,48.9431,49.1107,147894.16353019,0
+NWN.US,D,20170517,000000,49.0274,49.2765,48.6527,49.0274,166200.59699463,0
+NWN.US,D,20170518,000000,49.0274,49.6923,48.5252,49.61,157655.5555652,0
+NWN.US,D,20170519,000000,49.4854,49.8179,49.1509,49.401,170271.75203911,0
+NWN.US,D,20170522,000000,49.2354,49.8571,49.0274,49.6512,120700.11210365,0
+NWN.US,D,20170523,000000,49.6923,50.4829,49.5698,49.9836,128953.55565111,0
+NWN.US,D,20170524,000000,50.0268,50.525,50.0268,50.2759,113991.32167224,0
+NWN.US,D,20170525,000000,50.1916,51.0233,50.1916,50.8566,81267.106218338,0
+NWN.US,D,20170526,000000,50.6908,50.9811,50.6487,50.8566,99961.997001073,0
+NWN.US,D,20170530,000000,50.8566,51.1489,50.7094,50.8978,77357.04371006,0
+NWN.US,D,20170531,000000,51.0233,51.2303,50.8163,50.9419,113487.65260337,0
+NWN.US,D,20170601,000000,50.8163,51.8972,50.8163,51.855,131329.16077348,0
+NWN.US,D,20170602,000000,52.1051,52.728,52.063,52.063,156787.89893038,0
+NWN.US,D,20170605,000000,52.1051,52.1051,51.2734,51.2734,129390.95247407,0
+NWN.US,D,20170606,000000,51.1489,51.5647,51.0674,51.3146,88994.45009063,0
+NWN.US,D,20170607,000000,51.2734,51.6883,50.8566,51.1489,119758.02663881,0
+NWN.US,D,20170608,000000,51.2303,51.6883,50.4829,51.5235,102674.06121803,0
+NWN.US,D,20170609,000000,51.605,52.063,51.3146,51.7707,125783.70315092,0
+NWN.US,D,20170612,000000,51.855,52.2699,51.3146,51.7707,160631.68919275,0
+NWN.US,D,20170613,000000,51.8148,51.9806,51.3567,51.7707,96981.785081465,0
+NWN.US,D,20170614,000000,51.855,52.2297,51.5235,51.9404,115777.61359257,0
+NWN.US,D,20170615,000000,51.6883,51.9806,51.4794,51.8972,87493.63861418,0
+NWN.US,D,20170616,000000,51.2303,52.6455,50.8163,52.063,439009.78746791,0
+NWN.US,D,20170619,000000,52.2297,52.2297,51.605,52.0218,131448.4508161,0
+NWN.US,D,20170620,000000,51.9404,52.0218,51.1489,51.7707,118475.40378733,0
+NWN.US,D,20170621,000000,52.063,52.063,51.4392,51.5647,106766.62729579,0
+NWN.US,D,20170622,000000,51.6481,51.9806,51.1047,51.192,278220.064458,0
+NWN.US,D,20170623,000000,51.1047,51.5235,50.8978,51.0233,206755.13319523,0
+NWN.US,D,20170626,000000,51.0674,51.4392,50.6487,51.192,139005.52599508,0
+NWN.US,D,20170627,000000,50.8566,51.1047,50.3985,50.6075,146673.73463256,0
+NWN.US,D,20170628,000000,50.9419,51.2303,50.3985,50.4829,142358.90163777,0
+NWN.US,D,20170629,000000,50.3152,50.3152,49.3609,49.6512,161931.64478547,0
+NWN.US,D,20170630,000000,49.7748,50.0661,49.6512,49.7748,132463.94553794,0
+NWN.US,D,20170703,000000,49.8621,50.5682,49.8621,50.2347,60915.409288028,0
+NWN.US,D,20170705,000000,50.1494,50.2533,49.3177,49.8621,133433.55947415,0
+NWN.US,D,20170706,000000,49.4854,49.7748,49.3177,49.4442,158371.29582095,0
+NWN.US,D,20170707,000000,49.6512,50.525,49.61,50.1916,110455.44246006,0
+NWN.US,D,20170710,000000,50.3152,50.525,49.8621,49.8621,91460.797211236,0
+NWN.US,D,20170711,000000,49.9836,49.9836,49.1951,49.6923,167353.73407335,0
+NWN.US,D,20170712,000000,49.9836,50.6908,49.9836,50.3985,110557.39976144,0
+NWN.US,D,20170713,000000,50.1916,50.3593,49.4403,49.8179,117911.57991065,0
+NWN.US,D,20170714,000000,49.8983,50.3152,49.8179,50.1916,127798.37942637,0
+NWN.US,D,20170717,000000,49.9836,50.4417,49.8983,50.2347,192543.30495458,0
+NWN.US,D,20170718,000000,50.6075,50.7752,50.1494,50.3593,100769.49882808,0
+NWN.US,D,20170719,000000,50.3152,50.9615,50.3152,50.9419,75320.956401316,0
+NWN.US,D,20170720,000000,50.9419,51.7707,50.8566,51.5647,84684.714960906,0
+NWN.US,D,20170721,000000,52.0218,52.2699,51.6481,52.1463,200006.57941627,0
+NWN.US,D,20170724,000000,52.1051,52.3552,51.2734,51.8148,111116.12577306,0
+NWN.US,D,20170725,000000,51.7707,52.3151,51.7707,52.0218,126704.37758246,0
+NWN.US,D,20170726,000000,52.063,52.52,51.8148,52.4377,155871.30279089,0
+NWN.US,D,20170727,000000,52.4945,52.9957,52.0767,52.6642,99663.262108002,0
+NWN.US,D,20170728,000000,52.4141,52.8731,52.3091,52.7054,122230.4911975,0
+NWN.US,D,20170731,000000,52.7897,53.2095,52.4141,52.8731,161461.62162606,0
+NWN.US,D,20170801,000000,53.083,53.8372,52.8731,53.7529,179503.9856799,0
+NWN.US,D,20170802,000000,52.7456,55.3055,52.7456,54.256,358433.95175299,0
+NWN.US,D,20170803,000000,54.1707,54.717,53.5871,54.006,131123.20702467,0
+NWN.US,D,20170804,000000,54.006,54.5914,53.6696,54.4649,123662.99128202,0
+NWN.US,D,20170807,000000,54.4649,54.6543,54.0883,54.256,82414.125858967,0
+NWN.US,D,20170808,000000,54.3806,54.7602,54.1707,54.7602,111122.24321114,0
+NWN.US,D,20170809,000000,54.717,54.7974,53.9609,54.4649,144515.29856215,0
+NWN.US,D,20170810,000000,54.4649,54.9269,54.256,54.7602,107501.73943881,0
+NWN.US,D,20170811,000000,54.3806,54.8445,53.7529,53.8794,130587.93119238,0
+NWN.US,D,20170814,000000,53.8794,54.5914,53.8372,54.2148,110473.79477431,0
+NWN.US,D,20170815,000000,54.3394,54.5483,53.648,54.256,112645.4852939,0
+NWN.US,D,20170816,000000,54.3806,54.5914,54.006,54.2973,78328.696792299,0
+NWN.US,D,20170817,000000,54.1315,54.5483,53.543,53.543,111795.16140031,0
+NWN.US,D,20170818,000000,53.1664,53.7941,53.1664,53.7107,159423.49517129,0
+NWN.US,D,20170821,000000,53.5871,54.0883,53.5871,53.8372,81144.757456671,0
+NWN.US,D,20170822,000000,53.7941,54.717,53.7107,54.5483,76134.575666403,0
+NWN.US,D,20170823,000000,54.2148,54.4238,54.1167,54.3394,205527.5672865,0
+NWN.US,D,20170824,000000,54.4649,54.9682,54.256,54.8445,103276.62886924,0
+NWN.US,D,20170825,000000,54.9682,55.179,54.717,55.0937,72169.456215374,0
+NWN.US,D,20170828,000000,55.2192,55.5134,55.0937,55.4301,158097.03068022,0
+NWN.US,D,20170829,000000,55.4301,55.7645,55.2006,55.3869,140153.56520872,0
+NWN.US,D,20170830,000000,55.2604,55.4918,55.2006,55.3869,206947.83249485,0
+NWN.US,D,20170831,000000,55.3438,55.8057,55.1348,55.5546,202169.09377874,0
+NWN.US,D,20170901,000000,55.5968,55.89,55.4301,55.6802,98922.032526902,0
+NWN.US,D,20170905,000000,55.6361,56.3501,55.2192,56.2648,222417.81383464,0
+NWN.US,D,20170906,000000,56.3501,56.7277,55.89,56.1401,134425.60401667,0
+NWN.US,D,20170907,000000,56.1,56.4746,55.8469,56.3913,95217.92376743,0
+NWN.US,D,20170908,000000,56.4354,56.7689,56.0568,56.6434,75790.979560721,0
+NWN.US,D,20170911,000000,56.7689,57.4819,56.6434,57.3142,119513.32911548,0
+NWN.US,D,20170912,000000,57.3564,57.3564,56.6031,56.7689,237340.28446598,0
+NWN.US,D,20170913,000000,56.811,56.811,55.6361,55.7214,144599.9231223,0
+NWN.US,D,20170914,000000,55.7645,55.89,55.3869,55.7214,122879.95920735,0
+NWN.US,D,20170915,000000,55.8469,55.9322,55.0535,55.6361,372978.16079617,0
+NWN.US,D,20170918,000000,55.7214,55.7645,55.0535,55.4301,100061.91515643,0
+NWN.US,D,20170919,000000,55.4301,55.4301,54.9269,55.179,95091.496713708,0
+NWN.US,D,20170920,000000,55.2192,55.3055,54.4238,54.6336,93009.528619339,0
+NWN.US,D,20170921,000000,54.6749,54.8445,54.4649,54.5914,82560.944372968,0
+NWN.US,D,20170922,000000,54.6749,54.6749,54.256,54.5483,97533.374081981,0
+NWN.US,D,20170925,000000,54.4238,55.0741,54.3806,54.7602,152642.31505589,0
+NWN.US,D,20170926,000000,54.6336,55.0937,54.4649,54.6749,139705.97265562,0
+NWN.US,D,20170927,000000,54.5091,54.6543,53.7529,54.4238,220193.10551833,0
+NWN.US,D,20170928,000000,54.3806,54.5914,53.6911,54.4238,137668.86577386,0
+NWN.US,D,20170929,000000,54.3806,54.5483,53.9226,53.9609,177246.65102715,0
+NWN.US,D,20171002,000000,54.006,54.4649,53.8568,54.256,139406.21818954,0
+NWN.US,D,20171003,000000,54.2148,54.3806,53.8568,54.256,180385.91633692,0
+NWN.US,D,20171004,000000,54.2973,54.6336,53.9609,54.4238,122485.38445097,0
+NWN.US,D,20171005,000000,54.5091,54.6543,54.1707,54.4649,88347.021226808,0
+NWN.US,D,20171006,000000,54.3394,54.5914,54.0472,54.3394,107538.44406731,0
+NWN.US,D,20171009,000000,54.5091,54.5483,54.2148,54.256,136962.30167524,0
+NWN.US,D,20171010,000000,54.4649,54.6749,54.3806,54.5914,112091.85714735,0
+NWN.US,D,20171011,000000,54.6749,55.533,54.6749,55.0937,106539.26251369,0
+NWN.US,D,20171012,000000,55.0937,55.5968,54.7602,55.3055,139114.62030756,0
+NWN.US,D,20171013,000000,55.4713,55.6361,54.8827,54.9269,100966.27641976,0
+NWN.US,D,20171016,000000,54.9682,55.2604,54.6749,54.8827,87282.587000304,0
+NWN.US,D,20171017,000000,54.8827,55.2192,54.717,54.9682,89539.921653063,0
+NWN.US,D,20171018,000000,55.0083,55.6361,54.7964,55.5134,69132.148206988,0
+NWN.US,D,20171019,000000,55.5134,55.9735,55.3869,55.89,124862.00914636,0
+NWN.US,D,20171020,000000,56.0568,56.1401,55.4713,55.7214,79798.921078333,0
+NWN.US,D,20171023,000000,55.7645,55.9509,55.3869,55.8469,103515.20895449,0
+NWN.US,D,20171024,000000,55.5968,55.8469,54.8445,55.179,132479.23913315,0
+NWN.US,D,20171025,000000,55.0083,55.3869,54.3394,55.179,133032.86727969,0
+NWN.US,D,20171026,000000,55.4301,55.89,55.1868,55.4301,90444.282916385,0
+NWN.US,D,20171027,000000,55.5968,56.1,55.0937,56.0156,121050.84522043,0
+NWN.US,D,20171030,000000,55.9911,55.9911,55.0623,55.5272,99994.623337517,0
+NWN.US,D,20171031,000000,55.6115,56.1579,55.3908,55.9911,159752.81725478,0
+NWN.US,D,20171101,000000,56.1579,56.2029,54.976,55.486,105986.65394016,0
+NWN.US,D,20171102,000000,55.4007,56.0754,55.1898,55.7802,121055.9430855,0
+NWN.US,D,20171103,000000,55.0191,56.3295,55.0191,56.2412,121239.466228,0
+NWN.US,D,20171106,000000,56.2854,56.4942,55.5674,55.7361,163191.83703064,0
+NWN.US,D,20171107,000000,55.7802,56.4128,55.7361,56.1579,147538.33254834,0
+NWN.US,D,20171108,000000,56.0323,56.5796,55.5674,56.5393,85321.948094589,0
+NWN.US,D,20171109,000000,56.4942,56.5796,55.8636,56.3295,109930.3623579,0
+NWN.US,D,20171110,000000,56.0323,56.6208,55.9068,56.1579,99167.74962325,0
+NWN.US,D,20171113,000000,56.1186,56.6208,55.8636,56.2412,155487.94333766,0
+NWN.US,D,20171114,000000,56.0754,57.5094,56.0754,57.3818,122666.86844745,0
+NWN.US,D,20171115,000000,57.425,57.6339,56.7502,56.7502,134709.04531453,0
+NWN.US,D,20171116,000000,56.7502,57.0022,56.4942,56.7502,157142.71033921,0
+NWN.US,D,20171117,000000,56.4942,56.6208,55.6968,56.2854,272939.69581905,0
+NWN.US,D,20171120,000000,56.2854,56.4128,55.6527,55.8214,136279.18775593,0
+NWN.US,D,20171121,000000,55.8636,56.9179,55.8214,56.5796,154728.36144231,0
+NWN.US,D,20171122,000000,56.5393,56.7081,56.1186,56.3295,104239.10579435,0
+NWN.US,D,20171124,000000,56.1579,56.3295,55.7028,56.2412,63922.130105997,0
+NWN.US,D,20171127,000000,56.2029,56.9179,56.0754,56.4942,94802.957550776,0
+NWN.US,D,20171128,000000,56.457,57.3818,56.3687,57.2142,100015.0147978,0
+NWN.US,D,20171129,000000,57.172,58.4794,56.6208,57.8448,128204.1694859,0
+NWN.US,D,20171130,000000,57.9743,58.6481,57.8899,58.3539,164590.6912057,0
+NWN.US,D,20171201,000000,58.5216,58.5216,57.0886,57.7202,129587.73006575,0
+NWN.US,D,20171204,000000,57.9312,58.5637,57.5947,58.0145,133781.23387189,0
+NWN.US,D,20171205,000000,58.1008,58.1008,57.172,57.425,122906.46810571,0
+NWN.US,D,20171206,000000,57.425,57.8056,57.0445,57.172,94631.669284442,0
+NWN.US,D,20171207,000000,57.0022,57.3818,56.4942,57.0022,85563.586898881,0
+NWN.US,D,20171208,000000,57.0445,57.2995,56.6031,56.7081,116641.19193534,0
+NWN.US,D,20171211,000000,56.6208,56.8767,54.5984,55.1456,319188.54730223,0
+NWN.US,D,20171212,000000,55.2299,55.6812,53.9235,54.0089,163752.60218828,0
+NWN.US,D,20171213,000000,54.0089,54.768,53.9471,54.4296,172553.5564442,0
+NWN.US,D,20171214,000000,54.4296,54.5984,53.8382,54.0491,126523.913159,0
+NWN.US,D,20171215,000000,54.0491,55.1898,54.0491,54.8916,526440.21255522,0
+NWN.US,D,20171218,000000,54.0089,54.5149,52.2758,52.7416,391194.87183538,0
+NWN.US,D,20171219,000000,52.6132,53.1192,51.0105,51.0959,252837.79427714,0
+NWN.US,D,20171220,000000,51.0537,51.4333,50.378,50.4633,162588.24980641,0
+NWN.US,D,20171221,000000,50.4633,50.5035,49.5335,49.6178,145170.88401008,0
+NWN.US,D,20171222,000000,49.7846,50.2936,49.6953,49.7473,104613.28909045,0
+NWN.US,D,20171226,000000,49.8719,50.2936,49.4511,49.4511,95093.535859736,0
+NWN.US,D,20171227,000000,49.407,49.9974,49.407,49.7031,139830.36056332,0
+NWN.US,D,20171228,000000,49.6619,50.9693,49.5335,50.5908,329248.67423031,0
+NWN.US,D,20171229,000000,50.5908,50.8438,50.2936,50.3368,144953.71495813,0
+NWN.US,D,20180102,000000,49.9974,49.9974,48.7773,49.6178,287587.90130965,0
+NWN.US,D,20180103,000000,49.6178,49.8307,49.0706,49.197,297655.16524882,0
+NWN.US,D,20180104,000000,49.0706,49.4511,48.8175,49.0274,356697.61891033,0
+NWN.US,D,20180105,000000,49.2392,49.4923,49.0274,49.4923,222926.58076858,0
+NWN.US,D,20180108,000000,49.0274,49.4511,48.6066,49.1127,228002.01523173,0
+NWN.US,D,20180109,000000,49.2392,49.2392,48.3104,48.483,180825.35230591,0
+NWN.US,D,20180110,000000,48.1849,48.1849,47.002,47.2541,222823.60389417,0
+NWN.US,D,20180111,000000,47.3002,48.0133,47.2148,47.8867,212003.89507075,0
+NWN.US,D,20180112,000000,47.8867,48.1849,47.5091,48.1006,196754.14150195,0
+NWN.US,D,20180116,000000,48.1006,48.6066,48.0133,48.1006,160457.34220738,0
+NWN.US,D,20180117,000000,48.1849,48.9872,48.1417,48.7331,187210.93809192,0
+NWN.US,D,20180118,000000,48.69,48.8175,48.2673,48.483,217891.92922597,0
+NWN.US,D,20180119,000000,48.3957,49.0274,48.2673,48.5655,165535.83538958,0
+NWN.US,D,20180122,000000,48.7753,48.8175,48.2673,48.483,137345.66112846,0
+NWN.US,D,20180123,000000,48.5655,49.2392,48.2271,48.69,103709.94740014,0
+NWN.US,D,20180124,000000,48.6066,48.9431,48.483,48.69,151023.23310983,0
+NWN.US,D,20180125,000000,48.8175,49.6619,48.6066,49.5786,154087.05001658,0
+NWN.US,D,20180126,000000,49.5786,49.6178,48.69,49.3235,135581.79981442,0
+NWN.US,D,20180129,000000,49.3235,49.6178,49.0706,49.0706,216119.91132783,0
+NWN.US,D,20180130,000000,48.7891,48.8744,48.279,48.6203,179720.13515885,0
+NWN.US,D,20180131,000000,48.8332,48.8332,48.2379,48.7891,179403.04795153,0
+NWN.US,D,20180201,000000,48.4938,48.7891,48.0682,48.4507,252607.370776,0
+NWN.US,D,20180202,000000,48.279,48.7891,48.1506,48.5321,310564.99875073,0
+NWN.US,D,20180205,000000,48.4507,48.7479,46.4067,46.5351,343136.27825254,0
+NWN.US,D,20180206,000000,46.3665,46.4852,44.6412,45.9829,421862.60852026,0
+NWN.US,D,20180207,000000,46.0242,46.8334,45.8133,46.2802,217315.87047313,0
+NWN.US,D,20180208,000000,46.238,47.2571,45.9829,46.1517,207183.35386106,0
+NWN.US,D,20180209,000000,46.3213,48.1957,46.1183,47.7268,261467.46026673,0
+NWN.US,D,20180212,000000,47.7268,48.0231,46.6214,47.8102,163988.12355449,0
+NWN.US,D,20180213,000000,47.7268,47.8553,46.8334,47.1736,148857.66002832,0
+NWN.US,D,20180214,000000,46.8334,47.1736,46.4067,46.6626,127757.59650581,0
+NWN.US,D,20180215,000000,46.8745,47.4719,46.4586,47.3865,137594.43694385,0
+NWN.US,D,20180216,000000,47.5562,48.1506,47.2571,47.8553,174429.57078976,0
+NWN.US,D,20180220,000000,47.0873,47.6003,47.0873,47.0873,153612.94856512,0
+NWN.US,D,20180221,000000,47.0873,47.4267,46.4067,46.493,102439.55942483,0
+NWN.US,D,20180222,000000,46.5773,47.002,46.2802,46.5351,170308.45666761,0
+NWN.US,D,20180223,000000,47.2158,48.1506,47.002,47.8955,187706.45057667,0
+NWN.US,D,20180226,000000,47.4719,48.1094,45.3444,45.6858,327065.76840757,0
+NWN.US,D,20180227,000000,45.4279,46.7912,45.3003,45.472,313336.19820249,0
+NWN.US,D,20180228,000000,45.7701,45.7701,44.2823,44.3666,254650.59509584,0
+NWN.US,D,20180301,000000,44.6618,45.5142,44.4068,45.0041,229944.3018232,0
+NWN.US,D,20180302,000000,44.7913,45.1738,43.8134,44.1979,177935.88238454,0
+NWN.US,D,20180305,000000,44.4068,46.238,44.2852,45.726,323552.31980169,0
+NWN.US,D,20180306,000000,45.9388,46.2576,45.3866,45.9829,267159.73640329,0
+NWN.US,D,20180307,000000,45.8535,46.6214,45.7701,46.3665,145738.78617882,0
+NWN.US,D,20180308,000000,46.493,46.6626,46.1105,46.4067,132216.18929557,0
+NWN.US,D,20180309,000000,46.4067,46.9187,45.8535,46.6626,208243.70979551,0
+NWN.US,D,20180312,000000,46.9599,47.7268,46.852,47.6415,179526.41628621,0
+NWN.US,D,20180313,000000,47.769,48.2379,47.4719,47.7268,149241.01948154,0
+NWN.US,D,20180314,000000,47.9387,48.3222,47.5562,47.7268,132672.95800579,0
+NWN.US,D,20180315,000000,47.7268,48.3222,47.513,48.0231,210549.98395293,0
+NWN.US,D,20180316,000000,48.0682,48.5321,47.8553,48.4938,471033.55626126,0
+NWN.US,D,20180319,000000,48.4065,48.6616,47.8955,48.4938,124925.22267322,0
+NWN.US,D,20180320,000000,48.4507,48.4507,47.5562,47.8102,107535.38534827,0
+NWN.US,D,20180321,000000,47.8102,48.4065,47.4934,47.8553,129277.77986953,0
+NWN.US,D,20180322,000000,47.8102,49.0029,47.8102,48.0231,168125.55084486,0
+NWN.US,D,20180323,000000,48.0231,48.6616,47.0873,47.1295,182129.38619068,0
+NWN.US,D,20180326,000000,47.3865,47.9387,47.0873,47.8553,154977.1372577,0
+NWN.US,D,20180327,000000,47.8553,48.8332,47.513,48.4065,162694.28539986,0
+NWN.US,D,20180328,000000,48.4507,49.3011,48.4271,49.0882,187663.62851009,0
+NWN.US,D,20180329,000000,49.2579,49.6404,49.0029,49.045,167157.97605468,0
+NWN.US,D,20180402,000000,49.1313,49.3432,48.3222,48.7479,142365.01907585,0
+NWN.US,D,20180403,000000,48.7891,49.4717,48.279,49.0882,169672.24310694,0
+NWN.US,D,20180404,000000,48.9587,49.5119,48.7891,49.3432,147195.75601568,0
+NWN.US,D,20180405,000000,49.3432,50.1092,48.7517,50.1092,120351.4181329,0
+NWN.US,D,20180406,000000,50.0651,50.5771,49.8944,50.1936,199139.94235446,0
+NWN.US,D,20180409,000000,50.2799,50.4495,49.7267,50.0239,225141.09335475,0
+NWN.US,D,20180410,000000,50.2367,50.2367,49.81,49.8552,98079.865217427,0
+NWN.US,D,20180411,000000,49.8944,50.4064,49.7688,50.1494,156826.64270491,0
+NWN.US,D,20180412,000000,50.1092,50.1092,49.3011,49.3854,90487.104982969,0
+NWN.US,D,20180413,000000,49.3854,49.81,49.3854,49.5982,119309.4145127,0
+NWN.US,D,20180416,000000,49.5982,51.1293,49.5982,51.088,143878.06542847,0
+NWN.US,D,20180417,000000,51.2146,51.7255,50.9174,51.3833,115285.15982686,0
+NWN.US,D,20180418,000000,51.3833,51.7658,50.9174,51.0459,123001.288396,0
+NWN.US,D,20180419,000000,50.8732,50.9997,50.6193,50.9174,92706.715434213,0
+NWN.US,D,20180420,000000,50.7448,51.2568,50.7056,50.8732,143706.77716213,0
+NWN.US,D,20180423,000000,50.9605,51.4696,50.9174,51.4284,90286.249099232,0
+NWN.US,D,20180424,000000,51.4284,51.8953,50.9174,51.7658,131199.67500071,0
+NWN.US,D,20180425,000000,51.6824,52.1081,51.2568,51.6412,156683.90248296,0
+NWN.US,D,20180426,000000,51.8109,52.5338,51.5951,52.4906,99658.164242933,0
+NWN.US,D,20180427,000000,52.5073,53.1507,52.5073,52.9368,77110.307040698,0
+NWN.US,D,20180430,000000,52.9368,53.4498,52.5524,52.5524,131748.20528219,0
+NWN.US,D,20180501,000000,52.4651,52.8074,52.0787,52.7642,127283.49505435,0
+NWN.US,D,20180502,000000,52.7642,53.1507,52.3366,52.979,121322.05164212,0
+NWN.US,D,20180503,000000,53.3655,53.7499,52.5936,53.0213,231161.67200179,0
+NWN.US,D,20180504,000000,53.1507,53.7499,52.979,53.4087,206885.638541,0
+NWN.US,D,20180507,000000,53.494,53.7931,53.3586,53.494,89909.007084092,0
+NWN.US,D,20180508,000000,53.0653,53.2772,51.9521,52.6357,192841.02027463,0
+NWN.US,D,20180509,000000,52.8074,52.8074,51.242,51.8236,235157.37864323,0
+NWN.US,D,20180510,000000,51.8648,52.4219,51.5647,52.1218,140896.83393585,0
+NWN.US,D,20180511,000000,52.2091,52.3778,51.8648,52.2935,128833.24603547,0
+NWN.US,D,20180514,000000,52.4219,52.4219,51.651,51.7353,81897.202340924,0
+NWN.US,D,20180515,000000,51.651,51.9061,51.0518,51.2656,395351.67101302,0
+NWN.US,D,20180516,000000,51.4362,51.5843,50.2799,50.579,295280.57969947,0
+NWN.US,D,20180517,000000,50.6653,50.8379,49.7228,50.0219,219150.08232512,0
+NWN.US,D,20180518,000000,50.4515,50.4515,49.2059,50.0631,365339.51977608,0
+NWN.US,D,20180521,000000,50.0219,50.0219,48.8646,49.765,284027.55234513,0
+NWN.US,D,20180522,000000,49.8532,50.579,48.9931,50.3201,214401.93079942,0
+NWN.US,D,20180523,000000,50.4515,50.7939,49.3363,50.4927,248517.86341728,0
+NWN.US,D,20180524,000000,50.4515,50.9223,50.2799,50.6211,117653.62793814,0
+NWN.US,D,20180525,000000,50.6211,50.8379,50.4927,50.7094,101871.65725609,0
+NWN.US,D,20180529,000000,50.6211,51.651,50.579,51.2214,160198.37066185,0
+NWN.US,D,20180530,000000,51.3499,52.0365,51.3078,51.651,227196.55255076,0
+NWN.US,D,20180531,000000,51.651,52.0787,51.2656,51.2656,136711.48671382,0
+NWN.US,D,20180601,000000,51.2656,51.3499,50.6211,51.0518,142313.02085214,0
+NWN.US,D,20180604,000000,51.3499,51.4588,50.7094,51.2214,230359.26803985,0
+NWN.US,D,20180605,000000,51.3078,51.3078,50.5358,50.6653,170582.72180834,0
+NWN.US,D,20180606,000000,50.579,50.8379,49.5934,49.765,170320.69154377,0
+NWN.US,D,20180607,000000,49.6787,50.1494,49.4206,49.8062,170569.46735916,0
+NWN.US,D,20180608,000000,49.7228,50.0631,49.5051,49.6345,114421.5814841,0
+NWN.US,D,20180611,000000,49.5934,49.8915,48.7773,49.0362,130853.02017599,0
+NWN.US,D,20180612,000000,48.9077,49.8915,48.9077,49.765,178989.10130789,0
+NWN.US,D,20180613,000000,49.8062,50.1926,49.5051,49.8062,103589.6377845,0
+NWN.US,D,20180614,000000,49.9366,50.6653,49.8915,50.6211,114369.58326039,0
+NWN.US,D,20180615,000000,50.6211,51.2656,50.3201,51.2656,293463.70058871,0
+NWN.US,D,20180618,000000,51.2656,52.2503,51.2656,52.0365,145299.35020984,0
+NWN.US,D,20180619,000000,52.0787,52.8074,52.0787,52.6809,109986.43887366,0
+NWN.US,D,20180620,000000,52.7642,53.3233,52.4043,53.2389,104617.36738251,0
+NWN.US,D,20180621,000000,53.1939,53.7931,53.0213,53.5361,132194.77826227,0
+NWN.US,D,20180622,000000,53.6656,54.051,53.3655,53.7078,210725.35051132,0
+NWN.US,D,20180625,000000,53.6656,54.823,52.979,54.6072,130072.02724735,0
+NWN.US,D,20180626,000000,54.4797,55.0799,54.4356,54.7798,178081.68132552,0
+NWN.US,D,20180627,000000,54.8651,55.0799,54.4356,54.9524,173148.98708431,0
+NWN.US,D,20180628,000000,54.9524,55.9567,54.9524,55.4644,171305.59907519,0
+NWN.US,D,20180629,000000,55.4232,55.4644,54.6925,54.6925,138799.57224627,0
+NWN.US,D,20180702,000000,54.6503,55.2947,54.4581,55.2496,128096.09474643,0
+NWN.US,D,20180703,000000,55.2496,56.3638,55.2496,55.7655,78811.974400885,0
+NWN.US,D,20180705,000000,55.8087,56.6434,55.5949,56.4913,143708.81630816,0
+NWN.US,D,20180706,000000,56.4913,57.0945,56.4079,57.0513,99423.662449737,0
+NWN.US,D,20180709,000000,57.0513,57.0513,54.7376,54.9073,151577.88082939,0
+NWN.US,D,20180710,000000,54.823,55.5086,54.6072,55.2947,154322.57138278,0
+NWN.US,D,20180711,000000,55.2947,55.7655,55.2496,55.4232,118539.63688721,0
+NWN.US,D,20180712,000000,55.4232,55.6165,55.1221,55.5086,96917.551981589,0
+NWN.US,D,20180713,000000,55.6341,55.8087,54.8651,55.1221,118059.41799767,0
+NWN.US,D,20180716,000000,55.0367,55.2947,54.6072,54.823,120789.83452887,0
+NWN.US,D,20180717,000000,54.823,54.823,54.3305,54.3944,128392.79049347,0
+NWN.US,D,20180718,000000,54.2227,54.3944,53.7931,54.3081,118238.86284811,0
+NWN.US,D,20180719,000000,53.8794,55.3791,53.8794,55.0367,131627.89566655,0
+NWN.US,D,20180720,000000,54.9936,55.2084,54.5209,54.9073,86571.944609621,0
+NWN.US,D,20180723,000000,54.7376,54.9073,54.2649,54.6503,83672.278958111,0
+NWN.US,D,20180724,000000,54.6503,54.9936,53.7078,54.6925,99081.08591707,0
+NWN.US,D,20180725,000000,54.6925,55.2496,54.3502,55.0799,192442.3672262,0
+NWN.US,D,20180726,000000,55.2496,56.0235,55.2496,55.9381,127344.66943519,0
+NWN.US,D,20180727,000000,55.8087,56.0656,54.823,55.3791,161367.82090878,0
+NWN.US,D,20180730,000000,55.3536,55.9567,55.0073,55.5272,235862.92316885,0
+NWN.US,D,20180731,000000,55.7008,56.4746,55.5693,56.2588,178429.35572326,0
+NWN.US,D,20180801,000000,56.045,56.045,54.7494,55.3977,132095.87967993,0
+NWN.US,D,20180802,000000,55.3977,56.0666,55.1368,55.9146,84571.542356364,0
+NWN.US,D,20180803,000000,55.9567,56.0872,55.5272,55.741,98337.817189942,0
+NWN.US,D,20180806,000000,55.741,56.2588,55.6291,56.0872,130261.66782793,0
+NWN.US,D,20180807,000000,55.6145,55.741,53.3675,54.5327,191882.62164157,0
+NWN.US,D,20180808,000000,54.2325,54.3385,53.1094,54.0589,212504.50542057,0
+NWN.US,D,20180809,000000,53.9707,55.1819,53.8638,54.923,162747.30319658,0
+NWN.US,D,20180810,000000,54.8779,55.7861,54.7494,54.8367,159639.64465023,0
+NWN.US,D,20180813,000000,54.7494,55.3124,54.619,55.1368,159526.47204569,0
+NWN.US,D,20180814,000000,55.0525,56.1745,55.0525,55.5693,106888.97605746,0
+NWN.US,D,20180815,000000,55.7008,56.3461,55.4379,55.7008,90382.088962538,0
+NWN.US,D,20180816,000000,55.7008,56.3461,55.5272,56.2167,80000.796535083,0
+NWN.US,D,20180817,000000,56.1284,56.6492,56.045,56.2167,118262.31302743,0
+NWN.US,D,20180820,000000,56.304,56.5197,55.6145,55.7008,105150.60406877,0
+NWN.US,D,20180821,000000,55.6145,55.7008,55.0946,55.5272,140629.70580621,0
+NWN.US,D,20180822,000000,55.485,55.5693,54.7494,55.0073,92601.699413782,0
+NWN.US,D,20180823,000000,54.7916,55.3536,54.7916,55.1819,95525.834817626,0
+NWN.US,D,20180824,000000,55.3124,55.3124,54.619,54.9642,147390.49446133,0
+NWN.US,D,20180827,000000,55.0525,55.0525,53.9707,54.4463,141956.17029728,0
+NWN.US,D,20180828,000000,54.5778,55.0525,54.1462,54.8367,193087.756944,0
+NWN.US,D,20180829,000000,54.923,55.6557,54.6631,55.6145,169630.44061337,0
+NWN.US,D,20180830,000000,55.6145,56.1382,55.5693,55.7861,133995.34420481,0
+NWN.US,D,20180831,000000,55.9146,56.1745,55.741,56.045,159205.30654632,0
+NWN.US,D,20180904,000000,56.0009,56.7355,56.0009,56.1284,115311.66872523,0
+NWN.US,D,20180905,000000,56.2167,57.167,55.9146,57.0807,134912.95991731,0
+NWN.US,D,20180906,000000,57.0366,57.6879,56.9071,57.5123,104067.81752802,0
+NWN.US,D,20180907,000000,57.3387,57.5564,57.0298,57.2975,99434.87775289,0
+NWN.US,D,20180910,000000,57.426,57.7712,57.1886,57.2975,88993.430517616,0
+NWN.US,D,20180911,000000,57.2112,57.7712,57.2112,57.6879,94563.357892511,0
+NWN.US,D,20180912,000000,57.6006,58.1606,57.2524,57.9017,134945.58625376,0
+NWN.US,D,20180913,000000,57.987,58.9815,57.3828,58.8952,130586.91161936,0
+NWN.US,D,20180914,000000,58.852,59.369,58.3382,59.1091,137084.6504369,0
+NWN.US,D,20180917,000000,59.3239,60.491,59.0228,60.4047,182278.24385071,0
+NWN.US,D,20180918,000000,60.4479,60.7284,59.8447,60.2351,128238.83496837,0
+NWN.US,D,20180919,000000,60.2351,60.2733,58.2469,58.807,194841.42252789,0
+NWN.US,D,20180920,000000,58.807,59.7133,58.6784,59.6731,108327.59358006,0
+NWN.US,D,20180921,000000,59.4131,60.4047,59.3239,60.0173,344175.2231537,0
+NWN.US,D,20180924,000000,60.0173,60.1879,59.2846,59.3239,195135.05955589,0
+NWN.US,D,20180925,000000,59.2395,59.2395,58.4608,58.8952,276754.93803704,0
+NWN.US,D,20180926,000000,58.852,59.1551,56.864,56.9513,258150.78925254,0
+NWN.US,D,20180927,000000,57.0366,58.0733,57.0366,57.426,162619.85656984,0
+NWN.US,D,20180928,000000,57.5123,58.3745,57.5123,57.7712,212676.81325991,0
+NWN.US,D,20181001,000000,57.987,59.0728,57.4789,57.7997,105027.23573409,0
+NWN.US,D,20181002,000000,57.734,58.5579,57.6202,58.2313,166594.152178,0
+NWN.US,D,20181003,000000,57.9096,58.86,57.6006,58.3244,266840.61004995,0
+NWN.US,D,20181004,000000,57.9272,58.5735,57.1848,58.3068,189716.02898705,0
+NWN.US,D,20181005,000000,58.3666,59.5504,58.2558,59.4288,181918.3345768,0
+NWN.US,D,20181008,000000,59.5583,60.8559,59.5504,60.5273,236645.95524352,0
+NWN.US,D,20181009,000000,60.6215,61.5051,60.6215,61.0628,174934.25943164,0
+NWN.US,D,20181010,000000,60.9245,62.0122,60.7421,60.8176,209763.89315922,0
+NWN.US,D,20181011,000000,60.7519,61.2854,59.5416,59.7672,285875.01864631,0
+NWN.US,D,20181012,000000,59.9564,59.9564,57.4868,58.1351,171871.4620979,0
+NWN.US,D,20181015,000000,58.2469,58.7648,58.0665,58.445,160705.09844975,0
+NWN.US,D,20181016,000000,58.4029,60.0261,58.1606,59.931,93891.459276356,0
+NWN.US,D,20181017,000000,60.137,60.4557,59.2582,60.3458,101605.54869947,0
+NWN.US,D,20181018,000000,60.2831,61.3296,60.2262,60.5695,95002.793861499,0
+NWN.US,D,20181019,000000,60.5597,61.563,60.2664,61.0275,110298.42821592,0
+NWN.US,D,20181022,000000,61.2256,61.5443,60.0212,60.0673,122970.70120559,0
+NWN.US,D,20181023,000000,59.8691,60.13,58.7737,58.9815,204007.38392279,0
+NWN.US,D,20181024,000000,59.1718,60.4822,58.7128,59.6887,316214.45282071,0
+NWN.US,D,20181025,000000,59.2846,59.2846,57.9174,58.2714,194478.45453495,0
+NWN.US,D,20181026,000000,58.1606,58.9305,56.304,56.6757,117434.41974015,0
+NWN.US,D,20181029,000000,56.7964,58.2117,56.7964,57.5202,119686.65652784,0
+NWN.US,D,20181030,000000,57.4691,58.6432,57.2514,57.7124,105701.17349627,0
+NWN.US,D,20181031,000000,57.7448,57.7448,56.1588,56.3461,175834.5424029,0
+NWN.US,D,20181101,000000,56.2863,56.9994,55.7361,56.1833,141247.56705263,0
+NWN.US,D,20181102,000000,56.2961,56.7129,55.3458,56.453,166408.58988947,0
+NWN.US,D,20181105,000000,56.453,57.9997,56.453,57.783,139701.89436356,0
+NWN.US,D,20181106,000000,57.0082,59.3837,56.5021,58.861,95058.870377263,0
+NWN.US,D,20181107,000000,58.9384,59.3121,57.6084,59.1385,219137.84744895,0
+NWN.US,D,20181108,000000,59.2336,59.6799,58.4529,59.5387,122886.07664543,0
+NWN.US,D,20181109,000000,59.3033,60.2762,59.2954,59.5994,116754.36453988,0
+NWN.US,D,20181112,000000,59.4955,60.7666,59.4416,59.5121,103106.36017592,0
+NWN.US,D,20181113,000000,59.3935,60.3135,58.9384,60.0781,134519.40473395,0
+NWN.US,D,20181114,000000,60.1478,60.5312,59.4416,59.9035,133872.99544314,0
+NWN.US,D,20181115,000000,59.9653,60.2683,59.062,60.0437,176334.13317971,0
+NWN.US,D,20181116,000000,60.0957,61.103,60.0957,60.8431,283036.52737563,0
+NWN.US,D,20181119,000000,60.8696,61.4169,60.0437,60.4351,186137.32770829,0
+NWN.US,D,20181120,000000,60.5381,60.8529,58.9384,59.6073,114499.06903315,0
+NWN.US,D,20181121,000000,59.5308,59.5308,58.496,58.7128,83990.385738445,0
+NWN.US,D,20181123,000000,58.853,59.1415,58.3568,58.7815,40647.317344857,0
+NWN.US,D,20181126,000000,58.8432,59.0708,58.2675,58.7913,157409.83846885,0
+NWN.US,D,20181127,000000,58.7481,59.1199,58.2764,58.5813,85199.599332922,0
+NWN.US,D,20181128,000000,58.3999,58.6,57.6889,57.9036,198364.04729089,0
+NWN.US,D,20181129,000000,57.8605,57.8605,56.763,57.6084,160559.29950877,0
+NWN.US,D,20181130,000000,57.5035,57.9478,57.3053,57.6889,441475.1150155,0
+NWN.US,D,20181203,000000,57.6889,59.0247,57.0082,59.0247,130329.97921986,0
+NWN.US,D,20181204,000000,58.8962,59.5308,56.6424,56.966,249943.2264907,0
+NWN.US,D,20181206,000000,57.0601,57.9556,56.3805,57.9302,138546.71813882,0
+NWN.US,D,20181207,000000,57.9654,58.6177,57.4789,58.2518,129183.97915225,0
+NWN.US,D,20181210,000000,58.1812,58.1812,56.7826,57.6977,93775.227952772,0
+NWN.US,D,20181211,000000,57.7055,58.348,57.1053,58.243,89609.252618007,0
+NWN.US,D,20181212,000000,58.4078,58.9757,58.0115,58.6,81079.504783782,0
+NWN.US,D,20181213,000000,58.5813,59.3209,58.4519,58.7559,86301.75776094,0
+NWN.US,D,20181214,000000,58.6598,58.7481,57.8781,58.3214,105328.00977319,0
+NWN.US,D,20181217,000000,58.2175,58.496,55.2957,55.6409,232490.17563889,0
+NWN.US,D,20181218,000000,56.0598,57.017,54.9632,55.2859,159992.41691304,0
+NWN.US,D,20181219,000000,55.382,55.9861,54.0246,54.774,133450.89221539,0
+NWN.US,D,20181220,000000,54.6513,56.0166,54.2168,54.9632,150444.11563794,0
+NWN.US,D,20181221,000000,54.972,56.3549,54.7209,54.8671,521100.70868147,0
+NWN.US,D,20181224,000000,54.6513,54.6513,51.4608,51.4608,96251.770803518,0
+NWN.US,D,20181226,000000,51.5108,52.1463,50.3858,51.7795,172502.5777935,0
+NWN.US,D,20181227,000000,51.7707,52.4249,50.8037,52.3994,145954.93565777,0
+NWN.US,D,20181228,000000,52.4671,53.1801,51.9197,52.3131,131526.95793817,0
+NWN.US,D,20181231,000000,52.3896,52.6956,51.5892,52.5808,114175.86438775,0
+NWN.US,D,20190102,000000,52.1718,52.1718,50.477,50.8085,153362.1336037,0
+NWN.US,D,20190103,000000,50.477,51.4608,50.477,50.7291,143116.44438709,0
+NWN.US,D,20190104,000000,50.6408,51.4754,50.5555,50.6075,213374.20120142,0
+NWN.US,D,20190107,000000,50.3554,50.6075,49.7473,49.9728,196780.65040031,0
+NWN.US,D,20190108,000000,52.2847,52.5808,50.631,51.5892,293804.23797535,0
+NWN.US,D,20190109,000000,51.8668,52.112,51.0694,51.7795,190565.33330763,0
+NWN.US,D,20190110,000000,51.704,51.9472,51.1557,51.5814,162852.31921701,0
+NWN.US,D,20190111,000000,51.7461,51.808,50.939,51.5647,127552.66233002,0
+NWN.US,D,20190114,000000,51.2852,51.5108,50.1376,50.3112,93443.866723257,0
+NWN.US,D,20190115,000000,50.2426,51.3283,50.2073,51.1822,90730.782933289,0
+NWN.US,D,20190116,000000,51.094,52.1031,50.8752,51.8943,140813.22894871,0
+NWN.US,D,20190117,000000,51.6334,52.5102,51.4342,52.3552,194839.38338186,0
+NWN.US,D,20190118,000000,52.4769,52.8859,52.4161,52.729,250662.0254655,0
+NWN.US,D,20190122,000000,52.8261,53.2938,52.729,53.2085,182085.54455108,0
+NWN.US,D,20190123,000000,53.2566,53.7941,52.9026,53.5999,125322.85614864,0
+NWN.US,D,20190124,000000,53.9039,54.259,53.2517,54.1541,127746.38120266,0
+NWN.US,D,20190125,000000,54.1727,54.5552,54.0952,54.1805,159771.16956903,0
+NWN.US,D,20190128,000000,53.8951,54.0952,52.9026,53.6156,90688.98043972,0
+NWN.US,D,20190129,000000,53.5833,53.9304,53.1282,53.7725,80775.672025642,0
+NWN.US,D,20190130,000000,53.6676,54.157,53.3517,54.0266,91667.770533056,0
+NWN.US,D,20190131,000000,53.8961,54.9995,53.4145,54.8603,144635.60817779,0
+NWN.US,D,20190201,000000,54.5807,54.8249,53.3606,53.8432,88964.882473227,0
+NWN.US,D,20190204,000000,53.9235,53.9235,53.0987,53.7725,92693.460985032,0
+NWN.US,D,20190205,000000,53.8863,54.1501,53.2546,53.3096,106252.76249679,0
+NWN.US,D,20190206,000000,53.7549,53.7549,52.2562,52.6417,96175.302827476,0
+NWN.US,D,20190207,000000,52.5377,53.6332,52.3602,53.6332,214586.47351494,0
+NWN.US,D,20190208,000000,53.6578,54.4042,53.3096,54.2806,85434.101126117,0
+NWN.US,D,20190211,000000,54.0608,54.3081,53.6067,54.2296,92251.985870017,0
+NWN.US,D,20190212,000000,54.1756,54.6493,53.7107,54.2894,85915.339588674,0
+NWN.US,D,20190213,000000,54.1148,54.8249,53.8686,54.6847,131867.49532481,0
+NWN.US,D,20190214,000000,54.5424,55.2025,54.2894,54.8523,168668.98326127,0
+NWN.US,D,20190215,000000,54.972,55.9391,54.7622,55.5791,145967.17053393,0
+NWN.US,D,20190219,000000,55.4732,56.506,55.4075,56.2432,117602.64928744,0
+NWN.US,D,20190220,000000,56.1745,56.9886,55.9715,56.7875,117391.59767357,0
+NWN.US,D,20190221,000000,56.5237,57.5672,56.2971,57.531,141490.22542993,0
+NWN.US,D,20190222,000000,57.6633,58.1096,57.4397,58.094,77800.557971103,0
+NWN.US,D,20190225,000000,58.0223,58.0223,56.8042,57.016,93424.494835993,0
+NWN.US,D,20190226,000000,57.0504,57.2082,56.2794,56.3245,104968.10049929,0
+NWN.US,D,20190227,000000,55.9989,56.6041,55.9989,56.3157,81566.860684422,0
+NWN.US,D,20190228,000000,56.1039,56.8404,55.637,56.2794,135596.07383662,0
+NWN.US,D,20190301,000000,56.9974,57.069,54.6405,56.8758,164640.65028338,0
+NWN.US,D,20190304,000000,56.8493,57.5143,56.1931,57.427,150444.11563794,0
+NWN.US,D,20190305,000000,57.0062,57.4809,56.2098,56.2696,130312.64647863,0
+NWN.US,D,20190306,000000,56.2696,56.6129,55.9754,56.3245,94287.053605747,0
+NWN.US,D,20190307,000000,56.3059,56.7591,55.9204,56.0774,93351.085578993,0
+NWN.US,D,20190308,000000,55.9989,56.3746,55.8489,56.252,85764.442782618,0
+NWN.US,D,20190311,000000,56.0598,56.3746,55.8145,56.2343,136623.80343462,0
+NWN.US,D,20190312,000000,56.3334,56.6914,55.9715,56.3157,112979.90524245,0
+NWN.US,D,20190313,000000,56.3579,56.814,56.0342,56.3403,157883.93992031,0
+NWN.US,D,20190314,000000,56.3579,57.1101,55.9891,56.0598,163545.62886646,0
+NWN.US,D,20190315,000000,56.1127,56.814,56.0509,56.5335,743594.99049216,0
+NWN.US,D,20190318,000000,56.5855,56.9454,56.3403,56.8856,173366.15613627,0
+NWN.US,D,20190319,000000,56.9798,57.0406,56.1931,56.4384,99963.016574087,0
+NWN.US,D,20190320,000000,56.5855,57.3142,56.048,56.4962,169632.4797594,0
+NWN.US,D,20190321,000000,56.6737,58.1028,56.6737,58.04,147948.20089993,0
+NWN.US,D,20190322,000000,58.1194,58.6892,57.9438,57.988,216406.41134473,0
+NWN.US,D,20190325,000000,58.1194,58.5137,57.5947,58.1547,96829.868702395,0
+NWN.US,D,20190326,000000,58.1547,58.602,57.8703,58.1282,122595.49833647,0
+NWN.US,D,20190327,000000,58.0586,58.0586,57.3574,57.683,158097.03068022,0
+NWN.US,D,20190328,000000,57.6535,57.8056,56.9454,57.4015,107982.97790137,0
+NWN.US,D,20190329,000000,57.4535,57.6359,57.016,57.5143,136572.82478393,0
+NWN.US,D,20190401,000000,57.375,57.5947,56.7189,57.0857,76686.164666918,0
+NWN.US,D,20190402,000000,57.1043,57.1043,55.6291,56.094,149505.08889214,0
+NWN.US,D,20190403,000000,56.0342,57.1288,56.0342,56.9366,99844.746104475,0
+NWN.US,D,20190404,000000,56.9974,57.119,56.5697,56.7964,56115.259538621,0
+NWN.US,D,20190405,000000,56.7532,57.6928,56.5237,57.5947,123769.02687547,0
+NWN.US,D,20190408,000000,57.3662,57.3662,56.8915,56.9798,67106.256628384,0
+NWN.US,D,20190409,000000,56.8581,57.2259,56.1225,56.2343,95677.751196696,0
+NWN.US,D,20190410,000000,56.3245,57.0238,56.2971,56.9277,110587.98695186,0
+NWN.US,D,20190411,000000,56.7875,57.1994,56.6737,57.1563,67736.352750969,0
+NWN.US,D,20190412,000000,57.0857,57.6114,56.9974,57.5408,74731.643199286,0
+NWN.US,D,20190415,000000,57.4887,57.7683,57.174,57.3574,69660.287028184,0
+NWN.US,D,20190416,000000,57.2603,57.7486,56.9542,57.1994,90055.825598092,0
+NWN.US,D,20190417,000000,57.174,57.174,56.5158,57.0062,104192.20543571,0
+NWN.US,D,20190418,000000,57.0857,57.427,56.6286,56.8228,102213.21421575,0
+NWN.US,D,20190422,000000,56.7189,56.9366,56.2971,56.5237,90989.754478818,0
+NWN.US,D,20190423,000000,56.6129,57.4711,56.5855,57.4015,92862.710105339,0
+NWN.US,D,20190424,000000,57.4113,58.8648,57.4113,58.4441,130805.10024434,0
+NWN.US,D,20190425,000000,58.3813,58.7148,57.9969,58.6285,69934.552168922,0
+NWN.US,D,20190426,000000,58.8825,59.2052,58.5118,58.6706,109241.13100051,0
+NWN.US,D,20190429,000000,58.7785,58.7785,58.1763,58.3979,116085.52464277,0
+NWN.US,D,20190430,000000,58.3372,59.1993,58.2479,59.0336,139413.35520063,0
+NWN.US,D,20190501,000000,58.857,59.1993,58.1518,58.7785,278631.97195561,0
+NWN.US,D,20190502,000000,58.8384,59.2905,58.5735,58.9894,75157.824719093,0
+NWN.US,D,20190503,000000,59.1307,60.4459,59.1032,60.2439,176496.24528892,0
+NWN.US,D,20190506,000000,60.2066,60.9275,60.0497,60.6038,138809.76797641,0
+NWN.US,D,20190507,000000,60.852,61.769,60.6127,61.1785,288104.82482769,0
+NWN.US,D,20190508,000000,61.3463,61.3463,59.4131,59.4376,194121.60398008,0
+NWN.US,D,20190509,000000,59.4749,60.1536,59.1395,59.4553,172256.86069716,0
+NWN.US,D,20190510,000000,59.422,60.8862,59.0512,60.8618,119161.57642568,0
+NWN.US,D,20190513,000000,60.489,61.1717,60.3556,60.904,119434.82199341,0
+NWN.US,D,20190514,000000,60.7647,60.9579,60.2605,60.5587,106906.3087987,0
+NWN.US,D,20190515,000000,60.7989,61.1334,60.1879,61.0471,122453.77768754,0
+NWN.US,D,20190516,000000,61.0373,61.6111,60.0791,61.6111,77187.794589754,0
+NWN.US,D,20190517,000000,61.3727,61.9289,61.2296,61.5669,169487.70039142,0
+NWN.US,D,20190520,000000,61.4071,61.8661,61.4071,61.5846,119133.0283813,0
+NWN.US,D,20190521,000000,61.6454,61.6895,61.0285,61.1785,87555.832568028,0
+NWN.US,D,20190522,000000,60.8618,61.769,60.8069,61.6729,70828.717702105,0
+NWN.US,D,20190523,000000,61.5748,61.668,61.0285,61.5405,103730.33886042,0
+NWN.US,D,20190524,000000,61.6729,61.971,61.5405,61.619,89172.875368061,0
+NWN.US,D,20190528,000000,61.6895,61.8661,61.106,61.1521,117035.76669172,0
+NWN.US,D,20190529,000000,61.0089,61.0962,59.7976,59.8897,249069.4524178,0
+NWN.US,D,20190530,000000,59.9418,60.2262,59.2905,59.5455,175525.6117797,0
+NWN.US,D,20190531,000000,59.4464,60.7578,59.217,60.7362,179447.90916414,0
+NWN.US,D,20190603,000000,60.8862,61.822,60.5773,61.769,154220.6140814,0
+NWN.US,D,20190604,000000,61.769,61.9544,60.9314,61.8573,101538.25688055,0
+NWN.US,D,20190605,000000,59.0424,59.9074,58.8119,59.1307,1673733.0987521,0
+NWN.US,D,20190606,000000,59.1493,60.0222,59.1493,59.977,350948.24668499,0
+NWN.US,D,20190607,000000,60.4293,60.5342,59.8535,60.1968,288666.60955834,0
+NWN.US,D,20190610,000000,60.083,60.2517,59.5013,59.8457,162327.23911486,0
+NWN.US,D,20190611,000000,59.9251,60.4008,59.369,59.5906,347318.56675553,0
+NWN.US,D,20190612,000000,59.6711,61.0962,59.6711,60.8774,211162.74733428,0
+NWN.US,D,20190613,000000,61.0001,61.4159,60.5086,60.7647,204480.46580123,0
+NWN.US,D,20190614,000000,60.7989,61.4296,60.236,60.7,293057.91052918,0
+NWN.US,D,20190617,000000,60.6225,61.3012,60.1879,60.9745,171982.59555642,0
+NWN.US,D,20190618,000000,61.3885,61.3885,60.2948,60.5587,170928.35706005,0
+NWN.US,D,20190619,000000,60.4008,61.2962,59.4376,61.0001,170221.79296143,0
+NWN.US,D,20190620,000000,61.619,61.619,60.8069,61.1952,186481.94338699,0
+NWN.US,D,20190621,000000,61.0187,61.6993,60.6832,61.5846,440694.12208686,0
+NWN.US,D,20190624,000000,61.7081,61.7081,60.6303,60.8696,156459.5964199,0
+NWN.US,D,20190625,000000,60.9412,61.512,60.8147,61.3551,156265.87754726,0
+NWN.US,D,20190626,000000,61.2678,61.3551,59.8623,59.8623,230337.85700656,0
+NWN.US,D,20190627,000000,59.827,60.5685,59.5906,60.5264,186491.11954411,0
+NWN.US,D,20190628,000000,60.4293,61.5267,60.4293,61.3375,576244.31513785,0
+NWN.US,D,20190701,000000,61.2766,61.5483,60.3792,60.8235,236230.98902686,0
+NWN.US,D,20190702,000000,60.9314,61.3501,60.692,61.1717,176171.00149749,0
+NWN.US,D,20190703,000000,61.3277,61.6895,61.2923,61.4336,74452.28019348,0
+NWN.US,D,20190705,000000,61.0089,61.7337,60.6225,61.7337,175742.78083165,0
+NWN.US,D,20190708,000000,61.6022,61.9023,61.4522,61.8308,212844.02323419,0
+NWN.US,D,20190709,000000,61.7337,61.8925,61.3983,61.7602,134831.3940762,0
+NWN.US,D,20190710,000000,62.1152,62.2192,61.6238,61.9808,125509.43801018,0
+NWN.US,D,20190711,000000,61.9367,62.1927,61.5405,61.9906,188715.82786042,0
+NWN.US,D,20190712,000000,62.0083,62.1152,61.6993,61.8406,226430.85321733,0
+NWN.US,D,20190715,000000,61.8132,62.026,61.4777,61.8308,76484.289210168,0
+NWN.US,D,20190716,000000,61.5483,61.971,61.3983,61.7954,93282.774187062,0
+NWN.US,D,20190717,000000,61.9455,62.6517,61.9289,62.4497,86528.102970024,0
+NWN.US,D,20190718,000000,62.3869,63.3501,62.0867,63.3226,130985.5646678,0
+NWN.US,D,20190719,000000,63.1382,63.5511,62.6772,62.6959,162453.66616858,0
+NWN.US,D,20190722,000000,62.9793,63.0754,62.0867,62.3438,108734.4032126,0
+NWN.US,D,20190723,000000,62.2809,62.6174,61.9201,62.4919,110293.33035085,0
+NWN.US,D,20190724,000000,62.5193,63.0411,61.9808,62.8989,147418.0229327,0
+NWN.US,D,20190725,000000,62.8283,63.2167,62.2467,62.5556,118118.55323247,0
+NWN.US,D,20190726,000000,62.5801,63.3834,62.3065,63.1186,95992.799257989,0
+NWN.US,D,20190729,000000,63.0656,63.6061,62.8989,63.4373,121168.09611703,0
+NWN.US,D,20190730,000000,63.3579,63.9561,63.2333,63.4638,173966.68464145,0
+NWN.US,D,20190731,000000,63.4894,64.5476,62.895,63.4472,233941.02803766,0
+NWN.US,D,20190801,000000,63.4099,64.1033,63.2147,63.8826,122205.00187215,0
+NWN.US,D,20190802,000000,63.7551,64.0857,63.0813,63.1883,111264.98343309,0
+NWN.US,D,20190805,000000,63.4472,63.4472,61.7229,62.4781,166795.00806173,0
+NWN.US,D,20190806,000000,65.293,65.293,61.9279,62.842,205432.74699621,0
+NWN.US,D,20190807,000000,62.6635,62.6635,61.4826,62.2731,159680.42757079,0
+NWN.US,D,20190808,000000,62.0426,63.4236,61.7856,63.3216,152088.68690935,0
+NWN.US,D,20190809,000000,63.1176,63.5364,62.3967,62.3967,147491.4321897,0
+NWN.US,D,20190812,000000,62.4605,62.6557,62.0505,62.2133,61591.386196238,0
+NWN.US,D,20190813,000000,62.1231,62.6988,62.0769,62.6311,92582.327526518,0
+NWN.US,D,20190814,000000,62.6027,62.736,62.2202,62.5576,141454.54037445,0
+NWN.US,D,20190815,000000,62.736,63.4716,62.434,63.1539,166941.82657573,0
+NWN.US,D,20190816,000000,63.0725,64.3338,62.532,63.9169,127041.85625006,0
+NWN.US,D,20190819,000000,63.8012,64.218,63.1088,63.5521,107962.58644109,0
+NWN.US,D,20190820,000000,63.5874,63.6158,63.0117,63.4285,92581.307953504,0
+NWN.US,D,20190821,000000,63.3834,63.6424,62.6988,63.6424,85570.723909979,0
+NWN.US,D,20190822,000000,63.4716,63.8826,63.1883,63.3755,123154.22434809,0
+NWN.US,D,20190823,000000,63.2863,63.6158,61.9357,62.0505,151418.82743922,0
+NWN.US,D,20190826,000000,62.1936,62.7458,62.127,62.7272,116788.01044934,0
+NWN.US,D,20190827,000000,63.1264,63.658,62.3624,62.3967,120399.33806455,0
+NWN.US,D,20190828,000000,62.4527,62.9931,62.3457,62.6723,102580.26050075,0
+NWN.US,D,20190829,000000,62.8331,63.6158,62.8331,63.303,88469.369988475,0
+NWN.US,D,20190830,000000,63.1627,63.4894,62.9391,63.3932,102008.28003996,0
+NWN.US,D,20190903,000000,63.252,63.811,63.0637,63.6424,118527.40201104,0
+NWN.US,D,20190904,000000,63.5697,64.0768,63.4197,63.7041,100419.78528431,0
+NWN.US,D,20190905,000000,63.3393,64.1033,62.9705,63.2863,145735.72745978,0
+NWN.US,D,20190906,000000,63.3932,63.3932,62.5742,62.6723,82209.191683175,0
+NWN.US,D,20190909,000000,62.2917,62.5498,61.8729,62.2819,111663.63648152,0
+NWN.US,D,20190910,000000,62.1936,62.9489,61.9191,62.0867,136669.68422025,0
+NWN.US,D,20190911,000000,62.1682,63.6943,61.9966,63.6424,147369.08342804,0
+NWN.US,D,20190912,000000,64.3161,64.6094,63.7934,63.9895,141164.9816385,0
+NWN.US,D,20190913,000000,63.2422,64.3613,62.9116,63.7934,150429.84161574,0
+NWN.US,D,20190916,000000,63.9984,64.1906,63.2863,63.4638,121817.56412687,0
+NWN.US,D,20190917,000000,63.2696,63.8012,63.1705,63.3304,137690.27680715,0
+NWN.US,D,20190918,000000,63.4894,63.8277,63.0479,63.5364,140964.12575476,0
+NWN.US,D,20190919,000000,64.0582,64.3249,63.4472,63.8728,163629.2338536,0
+NWN.US,D,20190920,000000,63.9101,64.2092,63.3579,63.4472,376421.25886408,0
+NWN.US,D,20190923,000000,63.099,63.4804,62.7714,62.8145,213404.78839183,0
+NWN.US,D,20190924,000000,62.895,63.3216,62.5703,62.9391,204470.27007109,0
+NWN.US,D,20190925,000000,63.1264,63.5452,62.8185,63.3128,183819.83824771,0
+NWN.US,D,20190926,000000,63.6855,63.7797,63.3344,63.3579,103861.86377921,0
+NWN.US,D,20190927,000000,63.811,64.0494,63.1833,63.3657,160498.12512793,0
+NWN.US,D,20190930,000000,63.4373,64.1867,63.3755,63.3755,294894.1615272,0
+NWN.US,D,20191001,000000,62.9931,63.7149,62.6557,62.7184,113007.43371383,0
+NWN.US,D,20191002,000000,62.6459,62.895,61.5277,61.8818,142665.79311495,0
+NWN.US,D,20191003,000000,61.82,61.9622,60.9765,61.3591,105221.97417974,0
+NWN.US,D,20191004,000000,61.6072,62.6027,61.1266,62.1231,174522.35193403,0
+NWN.US,D,20191007,000000,61.9357,62.1486,61.5277,61.9798,120934.61389684,0
+NWN.US,D,20191008,000000,61.8024,61.8386,60.7362,61.2708,111663.63648152,0
+NWN.US,D,20191009,000000,61.9622,61.9622,61.1177,61.6258,104390.00260041,0
+NWN.US,D,20191010,000000,61.6964,62.0074,61.2522,61.7405,129509.22294368,0
+NWN.US,D,20191011,000000,61.7945,63.0479,61.5003,62.5046,149157.4144944,0
+NWN.US,D,20191014,000000,62.6115,62.6635,62.0505,62.1838,102017.45619708,0
+NWN.US,D,20191015,000000,62.3085,62.4781,61.2796,61.7759,127010.24948663,0
+NWN.US,D,20191016,000000,61.8818,62.3996,61.3591,61.8916,115659.34312296,0
+NWN.US,D,20191017,000000,62.1152,62.5929,61.6258,62.2378,145613.37869811,0
+NWN.US,D,20191018,000000,62.1152,62.38,61.5179,62.1584,90884.738458387,0
+NWN.US,D,20191021,000000,62.3624,62.5624,61.97,62.2819,86926.756018456,0
+NWN.US,D,20191022,000000,62.5654,63.3491,62.1936,62.9842,169299.07938385,0
+NWN.US,D,20191023,000000,63.3393,63.4716,62.7184,62.9931,112383.45502933,0
+NWN.US,D,20191024,000000,63.2765,63.2765,62.8057,63.0725,82676.156123537,0
+NWN.US,D,20191025,000000,63.3128,63.3128,62.0956,62.1231,75719.609449748,0
+NWN.US,D,20191028,000000,61.8818,62.5272,61.6895,61.9896,195613.23929941,0
+NWN.US,D,20191029,000000,61.6964,62.2133,61.4571,61.6699,119594.89495659,0
+NWN.US,D,20191030,000000,61.6768,62.3584,61.5365,62.2417,93826.206603467,0
+NWN.US,D,20191031,000000,62.2692,62.8135,61.5709,62.0456,87811.745394515,0
+NWN.US,D,20191101,000000,62.2319,62.842,61.8034,62.0368,112429.33581495,0
+NWN.US,D,20191104,000000,61.9916,61.9916,59.7456,59.8623,112628.15255266,0
+NWN.US,D,20191105,000000,58.6726,59.0022,56.2392,58.3587,265927.0726295,0
+NWN.US,D,20191106,000000,58.8786,59.5131,58.2783,58.6098,205832.41961765,0
+NWN.US,D,20191107,000000,58.6648,59.1993,57.4162,57.887,114393.03343971,0
+NWN.US,D,20191108,000000,57.6251,58.3675,57.1984,57.9566,101154.89742733,0
+NWN.US,D,20191111,000000,57.8399,58.1459,57.5358,57.5722,119930.33447816,0
+NWN.US,D,20191112,000000,57.6712,58.3863,57.4201,58.0469,146836.86631479,0
+NWN.US,D,20191113,000000,58.0027,58.9825,58.0027,58.7805,186099.60350678,0
+NWN.US,D,20191114,000000,59.0296,59.3906,58.4333,58.4558,116180.34493306,0
+NWN.US,D,20191115,000000,58.601,58.7256,57.9929,58.4941,207472.91259701,0
+NWN.US,D,20191118,000000,58.449,59.0924,58.3421,58.3863,122289.62643231,0
+NWN.US,D,20191119,000000,58.3863,58.6648,58.1508,58.2882,144821.17046632,0
+NWN.US,D,20191120,000000,57.9841,58.9041,57.8537,58.8786,215778.35436818,0
+NWN.US,D,20191121,000000,58.9315,59.6475,58.5657,59.4592,184553.93081771,0
+NWN.US,D,20191122,000000,59.7171,60.2909,58.9698,59.9702,142633.16677851,0
+NWN.US,D,20191125,000000,59.9614,60.8736,59.9614,60.7765,133967.81573343,0
+NWN.US,D,20191126,000000,60.6137,61.6258,60.5587,61.4286,204233.72913187,0
+NWN.US,D,20191127,000000,61.3021,62.0711,61.3021,61.7768,198419.10423364,0
+NWN.US,D,20191129,000000,61.5435,62.126,61.2678,61.5169,110127.13994958,0
+NWN.US,D,20191202,000000,61.3286,61.3669,60.9795,61.1609,134073.85132688,0
+NWN.US,D,20191203,000000,61.1226,61.4012,60.3723,60.5587,106824.74295758,0
+NWN.US,D,20191204,000000,60.6774,61.5885,60.6774,60.9461,213865.63539411,0
+NWN.US,D,20191205,000000,60.7676,61.6258,60.6685,61.4993,233544.41413525,0
+NWN.US,D,20191206,000000,61.7141,62.3222,61.0344,61.0344,150678.61743113,0
+NWN.US,D,20191209,000000,61.2394,61.4012,60.8657,61.3286,243416.93962878,0
+NWN.US,D,20191210,000000,61.0874,61.7866,61.0794,61.6964,139826.28227126,0
+NWN.US,D,20191211,000000,61.8396,62.331,61.5365,62.1878,145363.58330971,0
+NWN.US,D,20191212,000000,62.0711,62.6998,61.7523,61.9377,145577.69364263,0
+NWN.US,D,20191213,000000,62.0191,62.5468,61.4993,62.3045,211670.4946952,0
+NWN.US,D,20191216,000000,62.4026,63.1372,62.2869,63.1372,274052.04997721,0
+NWN.US,D,20191217,000000,63.1,64.2092,63.1,63.8983,181585.95377427,0
+NWN.US,D,20191218,000000,63.9591,65.3911,63.8522,65.3813,251471.56643853,0
+NWN.US,D,20191219,000000,65.2744,65.7383,65.0331,65.5971,160046.45428278,0
+NWN.US,D,20191220,000000,65.6952,66.3111,65.3382,66.0708,488561.03594309,0
+NWN.US,D,20191223,000000,66.0335,66.1061,64.4436,64.7114,189571.24961908,0
+NWN.US,D,20191224,000000,64.8095,65.0517,63.9229,64.2278,65878.690719657,0
+NWN.US,D,20191226,000000,64.4074,64.6124,63.8895,64.5329,237841.91438881,0
+NWN.US,D,20191227,000000,64.6575,64.9164,64.3259,64.9085,151231.22600466,0
+NWN.US,D,20191230,000000,64.6751,65.4185,64.4877,65.3813,176450.3645033,0
+NWN.US,D,20191231,000000,65.3911,66.1149,65.3911,65.9541,219505.91330697,0
+NWN.US,D,20200102,000000,66.0796,66.1944,65.141,65.8914,215444.95399263,0
+NWN.US,D,20200103,000000,65.7314,66.4818,65.7314,66.1591,224493.66449093,0
+NWN.US,D,20200106,000000,65.7755,66.366,65.6235,65.6864,202399.51727988,0
+NWN.US,D,20200107,000000,65.5186,65.5186,64.5858,64.9704,225246.10937518,0
+NWN.US,D,20200108,000000,65.0586,65.1086,64.3347,64.73,322810.07064758,0
+NWN.US,D,20200109,000000,63.3599,64.0847,62.744,63.6462,264457.86791648,0
+NWN.US,D,20200110,000000,63.8522,64.0847,63.2167,63.7983,479387.93753709,0
+NWN.US,D,20200113,000000,63.7983,64.8713,63.6904,64.6026,358634.80763672,0
+NWN.US,D,20200114,000000,64.5417,64.7908,64.1828,64.4525,180135.1013755,0
+NWN.US,D,20200115,000000,64.5496,65.9639,64.4779,65.6059,203149.9230181,0
+NWN.US,D,20200116,000000,65.9276,66.3925,65.2646,65.291,243113.10687064,0
+NWN.US,D,20200117,000000,65.4892,65.9815,64.9517,65.8638,246284.99851686,0
+NWN.US,D,20200121,000000,65.9364,66.8751,65.6677,66.7142,324772.74869932,0
+NWN.US,D,20200122,000000,66.6436,67.3213,66.6436,67.0526,152911.48233156,0
+NWN.US,D,20200123,000000,67.1183,68.1913,66.9555,68.0912,287123.99558832,0
+NWN.US,D,20200124,000000,68.0383,68.0658,66.625,67.2879,231153.51541768,0
+NWN.US,D,20200127,000000,67.4047,68.2717,66.625,67.5371,572107.90742049,0
+NWN.US,D,20200128,000000,67.5822,68.3139,67.0624,67.6097,312523.59851042,0
+NWN.US,D,20200129,000000,67.3056,67.3311,66.4278,66.8309,348042.46359539,0
+NWN.US,D,20200130,000000,66.6396,67.0006,65.856,66.6759,306141.07144345,0
+NWN.US,D,20200131,000000,66.5671,67.3782,65.549,66.064,2380758.044382,0
+NWN.US,D,20200203,000000,66.1267,67.7117,65.91,67.6038,336916.8828678,0
+NWN.US,D,20200204,000000,67.6832,68.0353,67.2703,67.5656,285765.92433382,0
+NWN.US,D,20200205,000000,67.5224,67.9814,67.2321,67.2703,282140.32269642,0
+NWN.US,D,20200206,000000,67.2889,67.4625,66.776,66.7917,195019.84780532,0
+NWN.US,D,20200207,000000,66.7475,66.9624,66.1973,66.3425,258321.05794586,0
+NWN.US,D,20200210,000000,66.5857,66.7564,66.064,66.4955,291213.50294705,0
+NWN.US,D,20200211,000000,66.5759,66.9966,66.4867,66.7838,213454.74746951,0
+NWN.US,D,20200212,000000,66.8466,67.0271,66.1355,66.9103,225639.66455854,0
+NWN.US,D,20200213,000000,66.8104,68.0442,66.5955,68.0442,242909.19226786,0
+NWN.US,D,20200214,000000,68.1971,68.7287,67.8735,68.7023,139369.51356104,0
+NWN.US,D,20200218,000000,68.873,69.5566,68.5277,69.2329,176887.76132626,0
+NWN.US,D,20200219,000000,68.8356,69.1417,68.5747,68.7827,147224.30406006,0
+NWN.US,D,20200220,000000,68.5659,68.8356,68.0089,68.719,163807.65913103,0
+NWN.US,D,20200221,000000,68.9622,69.2594,68.6474,69.0004,265960.71853896,0
+NWN.US,D,20200224,000000,68.411,68.4944,67.4959,68.0795,223758.55234791,0
+NWN.US,D,20200225,000000,67.9991,68.3953,66.9918,67.0516,209268.38067447,0
+NWN.US,D,20200226,000000,67.1251,67.594,66.064,66.1355,278067.12850592,0
+NWN.US,D,20200227,000000,65.5765,66.0992,63.2275,63.2638,377136.99911983,0
+NWN.US,D,20200228,000000,62.1378,62.2917,58.5725,59.211,457431.43268292,0
+NWN.US,D,20200302,000000,59.1934,60.136,58.6991,59.6632,545502.14962296,0
+NWN.US,D,20200303,000000,59.2856,59.5828,58.1675,58.5382,567810.40716693,0
+NWN.US,D,20200304,000000,59.1307,62.1466,59.0943,62.0839,373364.57896843,0
+NWN.US,D,20200305,000000,61.1481,61.7602,60.6313,61.7063,325481.35194398,0
+NWN.US,D,20200306,000000,60.3821,62.3457,59.78,62.3085,228942.06155054,0
+NWN.US,D,20200309,000000,59.7976,61.5435,58.8708,59.0786,378869.25367044,0
+NWN.US,D,20200310,000000,59.9329,60.904,57.886,60.5989,536477.908877,0
+NWN.US,D,20200311,000000,59.4837,59.4837,55.8538,56.8973,211218.82385005,0
+NWN.US,D,20200312,000000,54.2246,54.2246,46.4528,47.922,410292.49395861,0
+NWN.US,D,20200313,000000,50.4711,52.3425,48.076,52.3425,384747.09209553,0
+NWN.US,D,20200316,000000,48.6155,49.5806,45.8614,46.491,337803.91138988,0
+NWN.US,D,20200317,000000,47.409,60.0507,47.2208,59.8603,434445.15908471,0
+NWN.US,D,20200318,000000,55.6841,62.7959,54.359,61.7876,536918.364419,0
+NWN.US,D,20200319,000000,61.5709,66.9271,58.8796,63.4167,407084.9172569,0
+NWN.US,D,20200320,000000,64.0925,64.5506,50.118,51.1999,412234.78055007,0
+NWN.US,D,20200323,000000,50.4251,50.4251,45.4612,46.4734,279266.14637025,0
+NWN.US,D,20200324,000000,47.7955,50.8213,46.8334,50.6594,273967.42541705,0
+NWN.US,D,20200325,000000,50.3985,54.7288,49.2912,51.7932,298786.89129424,0
+NWN.US,D,20200326,000000,52.369,56.6963,51.857,56.1519,240055.40740197,0
+NWN.US,D,20200327,000000,54.2423,56.9974,51.5883,53.9275,220588.69984772,0
+NWN.US,D,20200330,000000,54.9279,59.2297,54.7268,58.5902,251647.95256993,0
+NWN.US,D,20200331,000000,58.294,58.294,54.6386,55.5939,235848.64914665,0
+NWN.US,D,20200401,000000,53.1634,53.3684,49.255,50.3622,250945.46676336,0
+NWN.US,D,20200402,000000,50.0013,52.9908,49.5413,51.604,137173.35328911,0
+NWN.US,D,20200403,000000,50.9733,52.2611,49.25,50.2632,190142.21050686,0
+NWN.US,D,20200406,000000,52.5592,55.7184,52.2611,55.1604,223355.82100743,0
+NWN.US,D,20200407,000000,56.2412,57.372,52.4239,53.3684,223631.10572118,0
+NWN.US,D,20200408,000000,54.0098,55.6027,52.6024,54.4855,218472.06627088,0
+NWN.US,D,20200409,000000,55.3153,59.3062,55.3153,58.9511,210569.3558402,0
+NWN.US,D,20200413,000000,58.142,58.9237,54.9798,55.6557,143297.92838356,0
+NWN.US,D,20200414,000000,57.5113,58.3401,56.3314,58.0694,140728.60438855,0
+NWN.US,D,20200415,000000,55.945,57.1063,55.1604,55.6655,191134.25504938,0
+NWN.US,D,20200416,000000,55.5468,56.5345,53.9805,55.9989,184467.26711153,0
+NWN.US,D,20200417,000000,57.1602,58.6089,57.1416,58.1048,176148.57089118,0
+NWN.US,D,20200420,000000,56.818,57.94,54.7288,55.2781,176655.29867909,0
+NWN.US,D,20200421,000000,54.0266,57.3201,54.0266,56.9071,166799.08635379,0
+NWN.US,D,20200422,000000,58.0517,58.3126,57.1229,57.4201,249409.98980444,0
+NWN.US,D,20200423,000000,57.0965,58.501,55.8185,56.763,188634.26201931,0
+NWN.US,D,20200424,000000,56.7365,57.7722,55.8626,57.2867,196491.09166437,0
+NWN.US,D,20200427,000000,58.1322,59.365,57.7722,58.7805,174697.71849241,0
+NWN.US,D,20200428,000000,60.2831,60.5362,58.8148,59.4376,203708.64902971,0
+NWN.US,D,20200429,000000,60.8951,60.8951,58.0027,60.1604,219241.84389637,0
+NWN.US,D,20200430,000000,59.0551,59.8437,57.3956,59.0355,1173205.334345,0
+NWN.US,D,20200501,000000,57.7114,57.9194,55.2535,56.3962,241341.08897249,0
+NWN.US,D,20200504,000000,55.482,56.3962,54.7994,56.3697,211530.8131923,0
+NWN.US,D,20200505,000000,57.4211,58.3391,56.6688,57.3132,164747.70544984,0
+NWN.US,D,20200506,000000,57.3299,57.3299,55.3722,55.4624,152203.89865992,0
+NWN.US,D,20200507,000000,56.5335,58.3293,56.3334,57.3053,213795.28485615,0
+NWN.US,D,20200508,000000,58.0478,59.9329,57.1818,59.0894,218837.07340985,0
+NWN.US,D,20200511,000000,57.938,59.0168,56.1255,57.4583,276394.00919012,0
+NWN.US,D,20200512,000000,57.3299,57.3299,54.412,54.4925,179437.713434,0
+NWN.US,D,20200513,000000,53.8941,53.8941,52.4896,53.6136,263275.16322036,0
+NWN.US,D,20200514,000000,52.6152,53.595,50.5114,53.133,271505.1565885,0
+NWN.US,D,20200515,000000,53.5312,53.9226,51.1008,53.7127,839954.83603515,0
+NWN.US,D,20200518,000000,55.8802,57.168,55.5194,56.7149,234743.43199959,0
+NWN.US,D,20200519,000000,56.1597,57.0219,54.819,54.8818,135781.63612515,0
+NWN.US,D,20200520,000000,55.9989,57.3956,55.0917,57.2298,181302.51247641,0
+NWN.US,D,20200521,000000,57.168,57.7566,56.6865,56.8875,121270.05341841,0
+NWN.US,D,20200522,000000,57.3132,57.3132,56.3619,56.969,95913.272562905,0
+NWN.US,D,20200526,000000,58.5912,58.8992,57.3201,57.4387,143656.81808445,0
+NWN.US,D,20200527,000000,58.6461,59.2817,57.4132,58.9355,144977.16513745,0
+NWN.US,D,20200528,000000,59.8515,59.9329,57.8565,58.1734,251415.48992276,0
+NWN.US,D,20200529,000000,57.5123,58.4637,56.7591,58.139,222483.06650753,0
+NWN.US,D,20200601,000000,58.3637,58.7461,57.8036,57.8379,140009.80541376,0
+NWN.US,D,20200602,000000,58.4548,58.7825,57.2171,57.5211,117718.88061103,0
+NWN.US,D,20200603,000000,58.3106,59.572,58.3106,58.5549,160270.76034583,0
+NWN.US,D,20200604,000000,57.8565,58.4637,56.252,56.9415,172989.93369414,0
+NWN.US,D,20200605,000000,58.0381,60.0329,57.7762,58.1479,188622.02714315,0
+NWN.US,D,20200608,000000,58.447,59.3445,58.292,58.9649,152109.07836962,0
+NWN.US,D,20200609,000000,58.3391,58.855,56.9866,58.0743,140469.63284303,0
+NWN.US,D,20200610,000000,57.9115,58.139,55.9793,56.2157,120343.26154879,0
+NWN.US,D,20200611,000000,54.7906,54.7906,52.1307,52.2533,188824.92217291,0
+NWN.US,D,20200612,000000,53.9942,54.2933,50.5702,51.809,179620.21700349,0
+NWN.US,D,20200615,000000,50.6663,53.6038,50.3299,53.0329,134616.26417027,0
+NWN.US,D,20200616,000000,55.0367,55.3182,52.8241,53.3243,186402.4166919,0
+NWN.US,D,20200617,000000,52.7152,53.7401,51.0105,51.6893,147718.7969718,0
+NWN.US,D,20200618,000000,51.1008,51.8276,50.8742,51.754,162932.86548511,0
+NWN.US,D,20200619,000000,51.9267,52.1778,49.5511,49.7414,347252.29450963,0
+NWN.US,D,20200622,000000,49.7934,50.9919,48.9509,50.6113,160838.66251457,0
+NWN.US,D,20200623,000000,51.0734,51.854,50.0405,50.6291,163706.72140265,0
+NWN.US,D,20200624,000000,49.9131,50.3388,48.8793,49.3599,272641.98049899,0
+NWN.US,D,20200625,000000,49.05,49.3687,47.5091,48.8694,187305.75838221,0
+NWN.US,D,20200626,000000,48.5527,49.1696,47.5788,48.0269,315348.83533191,0
+NWN.US,D,20200629,000000,48.9695,49.967,48.6066,49.8757,150720.4199247,0
+NWN.US,D,20200630,000000,49.8669,50.9282,49.7414,50.5927,160276.87778392,0
+NWN.US,D,20200701,000000,50.683,51.093,50.221,50.5574,126136.47541372,0
+NWN.US,D,20200702,000000,51.0547,51.3127,50.3122,50.4937,93443.866723257,0
+NWN.US,D,20200706,000000,51.1645,51.1733,49.1892,49.5315,156855.19074929,0
+NWN.US,D,20200707,000000,48.9695,49.3137,48.2761,48.3909,229474.27866379,0
+NWN.US,D,20200708,000000,48.1446,48.2309,47.056,47.7082,172708.53154231,0
+NWN.US,D,20200709,000000,47.4649,47.4649,45.6681,46.2684,197196.63618998,0
+NWN.US,D,20200710,000000,46.7215,48.3261,46.7039,47.9181,169160.41745396,0
+NWN.US,D,20200713,000000,48.1907,48.335,47.4179,47.4737,155695.9362325,0
+NWN.US,D,20200714,000000,47.4737,48.4614,46.9922,47.4463,122418.09263206,0
+NWN.US,D,20200715,000000,48.281,49.4226,47.7552,47.8367,173791.31808306,0
+NWN.US,D,20200716,000000,47.7818,48.5154,47.1932,47.6739,146025.28619573,0
+NWN.US,D,20200717,000000,47.6563,48.5527,47.6563,48.4614,118112.43579439,0
+NWN.US,D,20200720,000000,47.9642,48.0917,46.9305,47.3836,211197.41281676,0
+NWN.US,D,20200721,000000,47.8553,48.7341,47.7082,48.4163,181025.18861663,0
+NWN.US,D,20200722,000000,48.3997,49.5864,47.7641,49.4599,212514.70115071,0
+NWN.US,D,20200723,000000,49.251,49.8757,49.0166,49.7512,180994.60142622,0
+NWN.US,D,20200724,000000,49.8601,50.1857,48.3438,48.5527,113920.97113428,0
+NWN.US,D,20200727,000000,48.0544,48.2908,47.211,48.2359,195731.50976902,0
+NWN.US,D,20200728,000000,48.434,51.0596,48.2173,49.9229,290882.14171753,0
+NWN.US,D,20200729,000000,50.0131,50.5114,49.7698,50.3574,315335.58088273,0
+NWN.US,D,20200730,000000,49.815,49.815,48.8548,49.046,126248.62844525,0
+NWN.US,D,20200731,000000,48.6537,49.2667,47.7396,48.9293,527695.30693533,0
+NWN.US,D,20200803,000000,49.046,49.046,47.5474,48.3899,170356.37659926,0
+NWN.US,D,20200804,000000,48.4712,49.2246,48.2594,48.9921,126365.87934185,0
+NWN.US,D,20200805,000000,49.4118,49.4118,48.0956,48.7086,113411.18462733,0
+NWN.US,D,20200806,000000,48.8636,49.7237,48.3605,49.0843,139270.61497869,0
+NWN.US,D,20200807,000000,48.333,50.4564,47.9946,50.274,166352.5133737,0
+NWN.US,D,20200810,000000,50.2171,51.087,49.5864,49.7237,157010.16584741,0
+NWN.US,D,20200811,000000,50.2357,50.4927,49.2853,49.4413,225929.22329449,0
+NWN.US,D,20200812,000000,50.0719,50.73,49.8297,50.2445,119873.23838938,0
+NWN.US,D,20200813,000000,49.8444,49.8444,48.7645,49.046,105505.41547761,0
+NWN.US,D,20200814,000000,48.846,49.4216,48.3064,48.9371,113286.79671964,0
+NWN.US,D,20200817,000000,48.6988,49.1657,48.3428,48.6822,129207.42933157,0
+NWN.US,D,20200818,000000,48.5821,48.6988,48.2986,48.3516,255898.55246485,0
+NWN.US,D,20200819,000000,48.6988,48.8362,47.9995,48.6351,154734.4788804,0
+NWN.US,D,20200820,000000,48.2516,48.6351,48.079,48.3144,234648.6117093,0
+NWN.US,D,20200821,000000,48.1878,48.2986,47.0717,47.9122,169380.64522496,0
+NWN.US,D,20200824,000000,48.178,48.6253,47.7013,48.5242,126639.12490957,0
+NWN.US,D,20200825,000000,48.6076,48.6076,47.9024,48.0878,115599.18831514,0
+NWN.US,D,20200826,000000,48.0221,48.0221,46.5449,46.6509,158358.04137177,0
+NWN.US,D,20200827,000000,46.7598,47.7582,46.7598,46.8156,108710.95303329,0
+NWN.US,D,20200828,000000,47.0266,47.3776,46.4861,47.2619,124700.91661016,0
+NWN.US,D,20200831,000000,46.951,47.3267,46.7068,46.7509,169684.4779831,0
+NWN.US,D,20200901,000000,46.6509,46.6588,45.5622,45.6083,158816.84922802,0
+NWN.US,D,20200902,000000,45.5622,46.8422,45.4621,46.2193,126504.54127174,0
+NWN.US,D,20200903,000000,46.4861,47.0168,46.1761,46.7411,179630.41273363,0
+NWN.US,D,20200904,000000,47.008,47.008,45.5348,45.7348,173247.88566666,0
+NWN.US,D,20200908,000000,45.8741,45.8741,43.7771,43.7967,251532.74081936,0
+NWN.US,D,20200909,000000,44.042,44.5295,43.0287,43.9419,187460.73348032,0
+NWN.US,D,20200910,000000,43.5771,43.6232,42.4893,42.9288,281736.57178292,0
+NWN.US,D,20200911,000000,43.2573,43.2573,41.6929,42.2883,195497.00797582,0
+NWN.US,D,20200914,000000,42.5345,43.2211,42.205,42.3884,161359.66432467,0
+NWN.US,D,20200915,000000,42.6061,42.9915,41.2898,41.5567,161570.71593855,0
+NWN.US,D,20200916,000000,41.4556,42.507,41.4222,42.0676,188754.57163495,0
+NWN.US,D,20200917,000000,41.7106,41.9137,41.4644,41.7479,190224.79592099,0
+NWN.US,D,20200918,000000,42.0578,42.1137,40.8612,41.126,619626.12730597,0
+NWN.US,D,20200921,000000,40.567,41.2634,39.8903,41.2173,254881.01859698,0
+NWN.US,D,20200922,000000,41.4644,42.1186,40.7298,41.5193,227153.73048418,0
+NWN.US,D,20200923,000000,41.5193,41.8312,39.7087,39.7087,537432.229218,0
+NWN.US,D,20200924,000000,40.2473,40.8886,39.644,40.311,286850.7500206,0
+NWN.US,D,20200925,000000,40.0285,40.723,39.8903,40.5405,190859.98990864,0
+NWN.US,D,20200928,000000,40.5228,41.0436,40.1472,40.1914,177288.45352072,0
+NWN.US,D,20200929,000000,40.3748,40.6592,39.6715,39.9648,217829.73527213,0
+NWN.US,D,20200930,000000,40.4493,41.6017,40.3306,41.5193,403350.22130701,0
+NWN.US,D,20201001,000000,41.2898,41.7214,40.5592,40.9524,211834.64595044,0
+NWN.US,D,20201002,000000,40.5405,41.8577,40.2109,41.6017,193150.97047086,0
+NWN.US,D,20201005,000000,41.7303,41.7303,41.1447,41.437,126325.09642129,0
+NWN.US,D,20201006,000000,41.9038,43.2926,41.482,42.5149,259132.63806492,0
+NWN.US,D,20201007,000000,42.4521,42.6531,41.9038,42.351,186492.13911712,0
+NWN.US,D,20201008,000000,42.6453,43.0729,42.507,42.8905,146358.68657127,0
+NWN.US,D,20201009,000000,43.4496,43.7369,42.4609,42.9101,142739.20237195,0
+NWN.US,D,20201012,000000,42.5904,43.1553,42.5099,42.9729,137804.46898471,0
+NWN.US,D,20201013,000000,42.5982,43.1926,42.3884,43.0377,122938.07486914,0
+NWN.US,D,20201014,000000,42.9464,43.4574,42.3422,42.4991,100871.45612946,0
+NWN.US,D,20201015,000000,42.0774,42.8463,41.839,42.5247,102887.15197793,0
+NWN.US,D,20201016,000000,42.2785,42.8669,41.8479,42.3599,118164.4340181,0
+NWN.US,D,20201019,000000,42.3599,42.4158,41.4458,41.482,245626.35434988,0
+NWN.US,D,20201020,000000,41.7401,42.2284,41.482,41.995,143406.00312304,0
+NWN.US,D,20201021,000000,41.7204,44.191,41.7204,43.4672,206671.52820809,0
+NWN.US,D,20201022,000000,43.2662,43.6594,42.6061,43.1563,165318.66633762,0
+NWN.US,D,20201023,000000,43.3407,43.7419,42.7464,43.0111,120937.67261589,0
+NWN.US,D,20201026,000000,42.9464,43.7605,42.6355,43.7507,175586.78616053,0
+NWN.US,D,20201027,000000,43.4496,44.2352,42.9542,43.1298,238687.14041733,0
+NWN.US,D,20201028,000000,42.3884,42.7464,40.412,40.6043,389929.58172514,0
+NWN.US,D,20201029,000000,40.2443,41.6664,39.1477,41.3535,209931.1031335,0
+NWN.US,D,20201030,000000,41.2241,41.7783,40.6317,41.0936,513699.62817362,0
+NWN.US,D,20201102,000000,41.6508,42.1029,41.0289,41.9362,171125.13465173,0
+NWN.US,D,20201103,000000,42.5374,43.2946,41.8891,42.3059,248234.42211942,0
+NWN.US,D,20201104,000000,41.8254,42.199,40.8161,40.8544,170223.83210745,0
+NWN.US,D,20201105,000000,45.5701,45.5701,41.0201,41.6037,298072.1706115,0
+NWN.US,D,20201106,000000,41.7429,41.8067,40.364,40.4561,264840.20779669,0
+NWN.US,D,20201109,000000,42.9444,44.9678,42.712,43.4349,242295.40931349,0
+NWN.US,D,20201110,000000,44.0086,47.8063,43.9605,47.5768,355696.39821069,0
+NWN.US,D,20201111,000000,47.4287,47.6121,45.7927,46.5313,193799.41890769,0
+NWN.US,D,20201112,000000,46.0968,46.0968,43.8772,44.2195,209629.30952139,0
+NWN.US,D,20201113,000000,44.5804,45.7094,44.2195,45.4504,143888.26115861,0
+NWN.US,D,20201116,000000,46.5597,46.5597,45.3013,45.9487,164322.54350304,0
+NWN.US,D,20201117,000000,45.4955,46.1154,44.9453,45.7829,189010.48446144,0
+NWN.US,D,20201118,000000,45.9388,46.3655,44.6452,44.6815,169205.27866658,0
+NWN.US,D,20201119,000000,44.5892,44.8394,43.5172,44.247,127618.93457592,0
+NWN.US,D,20201120,000000,43.8586,44.6452,43.6516,44.4971,117517.00515428,0
+NWN.US,D,20201123,000000,44.7736,45.8201,44.5431,45.4131,140929.46027229,0
+NWN.US,D,20201124,000000,45.9036,47.3551,45.4955,46.9756,253028.45443074,0
+NWN.US,D,20201125,000000,46.8372,47.7239,46.4116,46.9305,279605.66418388,0
+NWN.US,D,20201127,000000,46.6244,46.6244,45.0993,45.8103,72454.936659264,0
+NWN.US,D,20201130,000000,45.367,45.5877,44.1449,44.3117,169001.3640638,0
+NWN.US,D,20201201,000000,44.8482,45.3984,44.296,44.6726,142488.38741053,0
+NWN.US,D,20201202,000000,44.5255,45.0522,43.887,44.857,135640.93504923,0
+NWN.US,D,20201203,000000,44.7932,44.9198,44.1263,44.193,100890.82801673,0
+NWN.US,D,20201204,000000,44.2666,45.0895,44.2666,44.9874,105098.60584506,0
+NWN.US,D,20201207,000000,44.7736,44.9972,44.1263,44.2568,130518.60022743,0
+NWN.US,D,20201208,000000,43.8968,44.1263,43.3132,44.1008,165500.15033409,0
+NWN.US,D,20201209,000000,44.2284,44.5804,43.9409,44.2097,150810.14234992,0
+NWN.US,D,20201210,000000,44.0528,44.1008,43.2221,43.9792,132552.64839015,0
+NWN.US,D,20201211,000000,43.7948,45.2189,43.7016,45.1532,251667.3244572,0
+NWN.US,D,20201214,000000,45.3111,47.1462,45.2277,46.4116,217576.88116468,0
+NWN.US,D,20201215,000000,46.5685,47.9662,46.1066,47.8161,151269.96977919,0
+NWN.US,D,20201216,000000,48.0201,48.1084,46.5136,46.6793,161917.37076327,0
+NWN.US,D,20201217,000000,47.2158,48.3624,47.0961,47.7808,227818.49208923,0
+NWN.US,D,20201218,000000,47.9378,48.3154,45.1718,45.4857,983017.2430525,0
+NWN.US,D,20201221,000000,44.6726,44.857,40.9564,41.437,394467.70120998,0
+NWN.US,D,20201222,000000,41.4458,43.12,40.9661,42.712,242897.9769647,0
+NWN.US,D,20201223,000000,42.9709,44.0646,41.8342,42.047,405486.22677112,0
+NWN.US,D,20201224,000000,42.2236,42.408,41.7969,42.2687,81536.273494006,0
+NWN.US,D,20201228,000000,42.3894,43.3995,42.3894,42.7679,222077.276448,0
+NWN.US,D,20201229,000000,43.0729,43.2221,41.8793,42.1294,187508.65341198,0
+NWN.US,D,20201230,000000,42.1392,42.6493,41.8646,42.2236,206076.09756797,0
+NWN.US,D,20201231,000000,42.3334,42.6659,41.6596,42.5276,329714.61909766,0
+NWN.US,D,20210104,000000,42.7502,42.7502,41.4281,42.2236,257931.58105455,0
+NWN.US,D,20210105,000000,42.2785,42.3334,40.4561,40.6503,404680.76409014,0
+NWN.US,D,20210106,000000,41.0936,42.3334,41.0289,41.8616,465394.29792142,0
+NWN.US,D,20210107,000000,41.7685,41.7685,40.364,40.5494,404813.30858195,0
+NWN.US,D,20210108,000000,40.6876,40.9819,39.7353,40.6229,405587.16449949,0
+NWN.US,D,20210111,000000,40.2443,40.7524,39.8921,40.567,246036.22270147,0
+NWN.US,D,20210112,000000,40.567,40.9466,40.1776,40.3552,322385.9282738,0
+NWN.US,D,20210113,000000,40.4738,41.2241,40.0864,41.1505,225313.4011941,0
+NWN.US,D,20210114,000000,41.4281,41.4281,40.6974,41.0584,277175.00211876,0
+NWN.US,D,20210115,000000,40.927,41.6214,40.5494,41.3437,302196.3434527,0
+NWN.US,D,20210119,000000,41.5389,41.6214,40.1423,40.2159,425193.55355665,0
+NWN.US,D,20210120,000000,40.308,40.3973,38.6358,39.2448,783652.99463498,0
+NWN.US,D,20210121,000000,39.4106,39.902,39.0006,39.6881,496700.28731299,0
+NWN.US,D,20210122,000000,39.5225,40.0217,38.5701,39.9844,540540.90733736,0
+NWN.US,D,20210125,000000,39.902,42.352,39.6853,41.0584,724171.10500449,0
+NWN.US,D,20210126,000000,41.1603,42.2687,40.3816,41.7597,612508.48809598,0
+NWN.US,D,20210127,000000,41.2967,43.1376,40.6229,42.9994,762396.93644135,0
+NWN.US,D,20210128,000000,42.9798,43.887,41.0319,41.2712,707640.76773025,0
+NWN.US,D,20210129,000000,41.4007,44.1381,40.8308,43.6438,3224107.0389804,0
+NWN.US,D,20210201,000000,43.9066,43.9066,41.9019,42.2893,362316.48578989,0
+NWN.US,D,20210202,000000,42.2981,42.3177,41.4586,41.4674,232930.63118089,0
+NWN.US,D,20210203,000000,41.485,41.5782,40.2835,40.8779,417594.67588411,0
+NWN.US,D,20210204,000000,40.8121,42.196,40.6455,42.1294,250009.49873661,0
+NWN.US,D,20210205,000000,42.3638,43.327,41.794,43.1112,272195.40751891,0
+NWN.US,D,20210208,000000,43.2976,43.3829,42.5982,42.7846,341498.84399223,0
+NWN.US,D,20210209,000000,42.8591,43.8223,42.3079,43.6438,330852.46258116,0
+NWN.US,D,20210210,000000,43.9155,44.3833,43.1759,43.6065,185927.29566743,0
+NWN.US,D,20210211,000000,43.475,44.2322,43.4662,44.2136,268317.97134708,0
+NWN.US,D,20210212,000000,44.3833,44.3833,43.1308,43.2799,219538.53964341,0
+NWN.US,D,20210216,000000,43.5231,43.9066,42.8591,43.7555,285720.04354819,0
+NWN.US,D,20210217,000000,43.8488,44.755,43.7555,44.6805,337654.03415684,0
+NWN.US,D,20210218,000000,44.7648,45.7094,44.607,45.0541,349529.00104965,0
+NWN.US,D,20210219,000000,44.9061,46.0448,44.9061,45.6711,200115.67372876,0
+NWN.US,D,20210222,000000,45.5867,45.6632,44.1675,44.5598,300359.07288166,0
+NWN.US,D,20210223,000000,44.5225,46.3292,44.4667,45.8398,275741.48246123,0
+NWN.US,D,20210224,000000,46.1016,46.1673,44.9159,45.933,353498.19879273,0
+NWN.US,D,20210225,000000,46.2606,46.8863,45.5602,45.5867,310654.72117595,0
+NWN.US,D,20210226,000000,45.3631,46.4096,44.8403,44.8403,413836.5297549,0
+NWN.US,D,20210301,000000,45.5602,45.7927,44.7932,45.0826,237009.94280948,0
+NWN.US,D,20210302,000000,45.0826,45.3258,44.3353,44.6618,225152.3086579,0
+NWN.US,D,20210303,000000,44.55,44.7736,43.6996,44.3539,379615.58111661,0
+NWN.US,D,20210304,000000,44.5784,46.035,44.3391,45.3817,293762.43548178,0
+NWN.US,D,20210305,000000,45.9143,48.4468,45.7789,48.3144,344396.47049771,0
+NWN.US,D,20210308,000000,48.4556,50.3426,48.0447,50.2122,347073.8692322,0
+NWN.US,D,20210309,000000,49.9788,50.5682,48.7547,48.8214,177036.61898628,0
+NWN.US,D,20210310,000000,48.895,50.0259,48.3536,49.5305,141510.61689021,0
+NWN.US,D,20210311,000000,49.3991,49.6581,48.2123,48.6988,183208.09443938,0
+NWN.US,D,20210312,000000,49.204,49.97,48.587,49.7267,446446.55303124,0
+NWN.US,D,20210315,000000,49.7267,50.7084,49.6806,50.5957,332550.0516493,0
+NWN.US,D,20210316,000000,50.0906,50.5957,49.5403,49.8591,188513.95240367,0
+NWN.US,D,20210317,000000,49.8297,49.8297,47.2139,47.2511,322823.32509676,0
+NWN.US,D,20210318,000000,47.2413,48.2888,47.1069,48.0642,270199.08355771,0
+NWN.US,D,20210319,000000,48.0829,49.7826,46.999,49.4845,1069141.595109,0
+NWN.US,D,20210322,000000,49.3628,49.5688,46.0918,46.7637,821487.31003451,0
+NWN.US,D,20210323,000000,46.3155,48.9597,46.0124,47.8681,463445.89389187,0
+NWN.US,D,20210324,000000,47.9514,50.3995,47.5602,49.6237,1995965.0715008,0
+NWN.US,D,20210325,000000,50.119,50.119,47.9612,49.2412,253048.84589102,0
+NWN.US,D,20210326,000000,49.4845,49.4845,48.5399,49.1755,243825.78840735,0
+NWN.US,D,20210329,000000,48.8479,50.6888,48.8479,50.3426,278973.52891527,0
+NWN.US,D,20210330,000000,50.1092,50.5486,49.1471,50.1661,205590.78081336,0
+NWN.US,D,20210331,000000,50.0062,50.68,49.6531,50.4093,311471.39916008,0
+NWN.US,D,20210401,000000,50.3809,50.4045,49.1559,49.5864,244790.30447849,0
+NWN.US,D,20210405,000000,49.8395,50.5486,49.4746,49.9612,138061.40138421,0
+NWN.US,D,20210406,000000,49.7904,50.5114,49.5502,50.1936,179827.19032531,0
+NWN.US,D,20210407,000000,50.2965,50.6712,50.1092,50.5869,129523.49696587,0
+NWN.US,D,20210408,000000,50.6418,50.9134,50.3622,50.6614,183997.24395213,0
+NWN.US,D,20210409,000000,50.5212,51.0724,50.4653,50.8291,145305.46764792,0
+NWN.US,D,20210412,000000,51.0449,51.5501,50.8291,51.1293,143014.4870857,0
+NWN.US,D,20210413,000000,50.7919,50.9979,50.2691,50.3721,211797.94132194,0
+NWN.US,D,20210414,000000,50.4555,51.3156,50.4359,51.1096,141987.77706071,0
+NWN.US,D,20210415,000000,51.2224,51.8658,50.7644,51.7069,136454.55431432,0
+NWN.US,D,20210416,000000,52.0807,52.1934,51.5403,51.8394,131476.99886049,0
+NWN.US,D,20210419,000000,52.0159,52.0905,51.1743,51.3431,169446.91747087,0
+NWN.US,D,20210420,000000,51.5589,52.8289,51.3529,52.6897,167192.64153715,0
+NWN.US,D,20210421,000000,52.4641,53.0251,51.9874,52.4641,211360.54449898,0
+NWN.US,D,20210422,000000,52.5386,52.5386,51.858,52.0532,136721.68244396,0
+NWN.US,D,20210423,000000,52.3239,52.5671,51.5501,51.6334,207222.09763559,0
+NWN.US,D,20210426,000000,51.8943,51.8943,50.7742,50.8948,197354.67000714,0
+NWN.US,D,20210427,000000,51.1469,51.1469,49.9131,50.0543,154390.88277472,0
+NWN.US,D,20210428,000000,50.0729,50.5957,49.9523,50.2407,296276.70253404,0
+NWN.US,D,20210429,000000,50.5898,51.1273,50.3534,50.7771,147056.07451277,0
+NWN.US,D,20210430,000000,50.4858,50.9753,50.1652,50.835,182632.03568653,0
+NWN.US,D,20210503,000000,50.9851,51.6167,50.7693,51.2862,266233.96410668,0
+NWN.US,D,20210504,000000,51.3058,51.5225,50.325,50.9488,121715.60682549,0
+NWN.US,D,20210505,000000,51.1557,51.1832,50.3446,50.9194,171640.01902375,0
+NWN.US,D,20210506,000000,51.2116,51.8344,51.0135,51.5421,156110.90244915,0
+NWN.US,D,20210507,000000,51.4382,52.1924,51.3853,51.9384,151762.4235449,0
+NWN.US,D,20210510,000000,52.163,52.8986,51.9944,52.1169,158899.43464215,0
+NWN.US,D,20210511,000000,52.0689,52.1974,51.0135,51.5618,121125.27405044,0
+NWN.US,D,20210512,000000,51.4843,51.8629,49.8963,50.2309,184621.22263663,0
+NWN.US,D,20210513,000000,50.0896,51.957,50.0896,51.8903,167857.40314221,0
+NWN.US,D,20210514,000000,52.0787,52.5269,51.192,51.5421,164140.03993356,0
+NWN.US,D,20210517,000000,51.2774,51.5971,50.683,51.1175,139196.18614867,0
+NWN.US,D,20210518,000000,51.1459,51.5971,50.7124,51.3715,181584.93420126,0
+NWN.US,D,20210519,000000,51.1832,51.4235,50.4956,50.6928,152124.37196483,0
+NWN.US,D,20210520,000000,50.5712,50.9008,50.325,50.5712,121010.06229987,0
+NWN.US,D,20210521,000000,50.891,50.9693,49.6923,50.0337,329160.99095112,0
+NWN.US,D,20210524,000000,50.118,50.7026,50.0249,50.4201,116941.96597444,0
+NWN.US,D,20210525,000000,50.2122,50.2122,49.4953,49.8062,243667.75459019,0
+NWN.US,D,20210526,000000,49.8258,50.5987,49.5335,50.2593,138264.29641398,0
+NWN.US,D,20210527,000000,50.4289,50.5418,49.7866,49.9199,142818.72906703,0
+NWN.US,D,20210528,000000,50.1554,50.373,49.712,49.8552,146399.46949183,0
+NWN.US,D,20210601,000000,49.6178,50.2877,49.5816,50.1464,154355.19771923,0
+NWN.US,D,20210602,000000,50.2877,50.8536,50.0435,50.5142,113384.67572897,0
+NWN.US,D,20210603,000000,50.524,51.0792,50.2543,50.9292,125575.71025608,0
+NWN.US,D,20210604,000000,51.1076,51.2312,50.6183,50.6928,107224.41557903,0
+NWN.US,D,20210607,000000,50.7026,51.4754,50.6457,51.3637,125994.75476479,0
+NWN.US,D,20210608,000000,51.3343,51.656,51.0518,51.2116,115222.96587302,0
+NWN.US,D,20210609,000000,51.5225,51.9472,51.3803,51.7589,93703.8578418,0
+NWN.US,D,20210610,000000,51.6648,52.0787,51.6167,51.6167,74296.285522354,0
+NWN.US,D,20210611,000000,51.6736,52.1267,51.6736,52.0689,88640.658254809,0
+NWN.US,D,20210614,000000,52.2297,52.5122,51.8246,51.9472,123544.72081241,0
+NWN.US,D,20210615,000000,51.8991,52.1728,51.6913,52.1267,140812.20937569,0
+NWN.US,D,20210616,000000,52.0983,52.3239,51.3715,51.8629,102910.60215725,0
+NWN.US,D,20210617,000000,51.805,52.06,51.2499,51.5794,112269.26285177,0
+NWN.US,D,20210618,000000,51.4098,51.4098,49.0911,49.1853,243172.24210544,0
+NWN.US,D,20210621,000000,49.2981,50.5614,49.1853,50.2877,137599.53480892,0
+NWN.US,D,20210622,000000,50.3436,50.4858,49.608,49.7414,129505.14465162,0
+NWN.US,D,20210623,000000,49.9101,49.9101,48.4684,48.7508,147835.02829539,0
+NWN.US,D,20210624,000000,48.8077,49.1,48.4301,49.0342,87435.522952388,0
+NWN.US,D,20210625,000000,48.845,50.2975,48.7037,50.2975,633359.7758031,0
+NWN.US,D,20210628,000000,50.2495,50.532,49.8258,50.0807,124884.43975266,0
+NWN.US,D,20210629,000000,50.0807,50.4476,49.5237,49.5982,97226.482604799,0
+NWN.US,D,20210630,000000,49.4953,49.9444,49.204,49.5139,139145.20749798,0
+NWN.US,D,20210701,000000,49.6923,50.175,49.3834,49.8454,101873.69640212,0
+NWN.US,D,20210702,000000,49.967,49.967,49.1186,49.5237,82774.035132871,0
+NWN.US,D,20210706,000000,49.5982,49.5982,48.0152,49.1471,134854.84425552,0
+NWN.US,D,20210707,000000,48.8832,49.5982,48.6095,49.2893,146437.19369334,0
+NWN.US,D,20210708,000000,49.0156,49.204,48.1859,48.3839,134089.14492209,0
+NWN.US,D,20210709,000000,48.7793,49.1098,48.3359,49.0244,123848.55357055,0
+NWN.US,D,20210712,000000,49.0813,49.3736,48.6762,49.3255,151217.97155548,0
+NWN.US,D,20210713,000000,49.0715,49.5139,48.7695,48.9872,119062.67784334,0
+NWN.US,D,20210714,000000,48.9215,49.355,48.685,49.1755,100693.03085203,0
+NWN.US,D,20210715,000000,48.9773,50.1554,48.9028,49.9101,102846.36905737,0
+NWN.US,D,20210716,000000,50.1554,50.6751,49.7914,49.864,111440.34999148,0
+NWN.US,D,20210719,000000,49.6178,50.2407,48.1957,48.6949,136689.05610751,0
+NWN.US,D,20210720,000000,48.9675,50.0523,48.7979,49.2981,151370.90750757,0
+NWN.US,D,20210721,000000,49.4776,49.6737,48.8175,48.893,125046.55186187,0
+NWN.US,D,20210722,000000,48.685,48.7371,47.921,48.129,120305.53734727,0
+NWN.US,D,20210723,000000,48.0535,49.0156,48.0535,48.9773,72743.475822196,0
+NWN.US,D,20210726,000000,49.251,49.8258,49.0244,49.7866,130905.0183997,0
+NWN.US,D,20210727,000000,49.5531,50.7595,49.1,50.7595,113877.12949468,0
+NWN.US,D,20210728,000000,50.9008,50.9194,49.6178,50.683,161883.72485381,0
+NWN.US,D,20210729,000000,51.1214,51.1312,50.4653,50.5124,124246.18704597,0
+NWN.US,D,20210730,000000,50.4937,50.6751,49.5816,49.7424,132735.15195964,0
+NWN.US,D,20210802,000000,49.9131,50.9213,49.8473,50.4457,117283.52293409,0
+NWN.US,D,20210803,000000,50.7026,51.5598,50.4035,51.4254,146727.7720023,0
+NWN.US,D,20210804,000000,50.9026,51.3303,50.0601,51.1695,163524.21783317,0
+NWN.US,D,20210805,000000,51.655,51.8256,50.2749,50.8742,103246.04167882,0
+NWN.US,D,20210806,000000,51.3215,51.5598,50.6928,50.8262,102121.4526445,0
+NWN.US,D,20210809,000000,50.8262,50.8262,50.123,50.2838,71316.073602746,0
+NWN.US,D,20210810,000000,50.2181,50.4751,49.8473,50.2651,94273.799156566,0
+NWN.US,D,20210811,000000,50.4269,50.9635,50.2417,50.6653,83021.791375247,0
+NWN.US,D,20210812,000000,50.4751,50.4839,49.9984,50.0749,106987.87463981,0
+NWN.US,D,20210813,000000,50.2749,51.0832,50.0935,50.9213,105944.85144659,0
+NWN.US,D,20210816,000000,50.8654,51.1783,50.4083,50.4555,113560.04228736,0
+NWN.US,D,20210817,000000,50.3132,50.6261,49.97,50.322,81789.127601451,0
+NWN.US,D,20210818,000000,50.2455,50.4269,49.1137,49.3814,109175.87832762,0
+NWN.US,D,20210819,000000,49.1421,49.7129,49.1421,49.2569,122790.23678213,0
+NWN.US,D,20210820,000000,49.1049,49.8473,48.8578,49.7718,115823.4943782,0
+NWN.US,D,20210823,000000,49.8748,50.0553,49.2138,49.4178,115109.79326848,0
+NWN.US,D,20210824,000000,49.4766,49.5325,48.8616,49.4178,104551.0951366,0
+NWN.US,D,20210825,000000,49.5423,49.5423,49.0186,49.0764,79559.321420068,0
+NWN.US,D,20210826,000000,48.9911,48.9911,47.9632,48.0103,95012.989591638,0
+NWN.US,D,20210827,000000,48.0485,48.7999,48.0485,48.5909,129752.900894,0
+NWN.US,D,20210830,000000,48.8381,49.0186,48.5978,48.8862,71849.310289012,0
+NWN.US,D,20210831,000000,48.8862,49.352,48.7145,48.9431,74326.872712771,0
+NWN.US,D,20210901,000000,49.0951,49.4943,48.8194,49.4276,82782.191716982,0
+NWN.US,D,20210902,000000,49.4472,49.457,49.047,49.0764,76076.460004611,0
+NWN.US,D,20210903,000000,49.047,49.0862,48.3536,48.5144,104923.23928667,0
+NWN.US,D,20210907,000000,48.4007,48.7047,47.9534,48.0015,123247.00549235,0
+NWN.US,D,20210908,000000,47.8014,48.7243,47.564,48.6194,94719.352563637,0
+NWN.US,D,20210909,000000,48.3536,48.3536,47.5738,47.5826,121386.284742,0
+NWN.US,D,20210910,000000,47.6591,47.8681,46.5459,46.8314,156085.41312381,0
+NWN.US,D,20210913,000000,47.0491,47.8916,46.1801,46.6784,123188.88983056,0
+NWN.US,D,20210914,000000,46.7078,46.7078,45.3857,45.7947,143802.61702544,0
+NWN.US,D,20210915,000000,45.7094,46.4165,45.519,45.8045,126387.29037514,0
+NWN.US,D,20210916,000000,45.8045,45.9555,44.9198,45.5367,114908.93738474,0
+NWN.US,D,20210917,000000,45.727,45.88,45.0149,45.6231,493423.37964634,0
+NWN.US,D,20210920,000000,45.2425,46.1085,44.757,45.366,116584.09584656,0
+NWN.US,D,20210921,000000,45.575,45.8417,44.8148,44.8335,129847.72118429,0
+NWN.US,D,20210922,000000,45.0709,45.4513,44.6903,44.9374,82889.246883441,0
+NWN.US,D,20210923,000000,44.4146,45.2611,44.4146,44.6148,98529.496916554,0
+NWN.US,D,20210924,000000,44.7001,45.01,43.9675,44.0067,102499.71423265,0
+NWN.US,D,20210927,000000,43.8919,45.3003,43.7575,43.8066,130158.69095353,0
+NWN.US,D,20210928,000000,43.9213,43.9969,42.8876,43.5016,117014.35565843,0
+NWN.US,D,20210929,000000,43.5408,44.5295,43.4358,44.3578,95371.879292528,0
+NWN.US,D,20210930,000000,44.653,44.653,43.5408,43.7487,95070.085680416,0
+NWN.US,D,20211001,000000,44.1381,44.605,43.5673,44.0822,107008.26610008,0
+NWN.US,D,20211004,000000,44.0822,45.0326,44.0674,44.91,112226.44078519,0
+NWN.US,D,20211005,000000,45.0247,45.1522,44.604,44.805,148507.94648456,0
+NWN.US,D,20211006,000000,44.5579,45.0149,43.631,44.9953,127918.68904201,0
+NWN.US,D,20211007,000000,45.0905,45.2239,44.5,44.7197,115834.70968135,0
+NWN.US,D,20211008,000000,44.9198,44.9198,44.2823,44.5481,73672.306837852,0
+NWN.US,D,20211011,000000,44.7099,45.3454,44.2528,44.3381,85364.770161172,0
+NWN.US,D,20211012,000000,44.6246,44.8805,44.2724,44.4529,91825.80435021,0
+NWN.US,D,20211013,000000,44.5481,44.9855,44.0164,44.7854,98030.92571276,0
+NWN.US,D,20211014,000000,45.1101,45.2611,44.805,45.1474,86174.311134203,0
+NWN.US,D,20211015,000000,45.6044,45.8996,45.0709,45.0905,173973.82165255,0
+NWN.US,D,20211018,000000,45.0149,45.0611,44.2342,44.348,115558.40539459,0
+NWN.US,D,20211019,000000,44.5579,44.6903,43.8624,44.6334,99772.356420489,0
+NWN.US,D,20211020,000000,44.6903,45.4808,44.5677,45.166,103026.83348083,0
+NWN.US,D,20211021,000000,45.0905,45.2277,44.4244,44.757,142305.88384105,0
+NWN.US,D,20211022,000000,44.7099,45.0326,44.243,44.5,141311.8001525,0
+NWN.US,D,20211025,000000,44.5481,44.9247,44.3293,44.8433,164765.03819107,0
+NWN.US,D,20211026,000000,44.8433,45.2709,44.395,44.5481,180943.62277552,0
+NWN.US,D,20211027,000000,44.5677,44.7049,43.7311,43.9773,195037.18054656,0
+NWN.US,D,20211028,000000,44.1421,44.3637,43.2201,43.5947,195071.84602903,0
+NWN.US,D,20211029,000000,43.7301,44.0272,42.9984,43.3446,185525.58389995,0
+NWN.US,D,20211101,000000,43.3544,44.3882,43.0749,44.3058,185159.55718797,0
+NWN.US,D,20211102,000000,44.3637,44.4981,43.1808,43.8732,142622.97104837,0
+NWN.US,D,20211103,000000,43.7006,44.6805,43.7006,44.5755,136281.22690196,0
+NWN.US,D,20211104,000000,44.7001,44.7766,43.7751,44.402,203098.94436741,0
+NWN.US,D,20211105,000000,44.3441,45.8633,44.3441,45.2101,284538.35842509,0
+NWN.US,D,20211108,000000,45.0649,45.0649,43.4692,43.9595,211442.11034009,0
+NWN.US,D,20211109,000000,44.1047,44.1047,43.3358,43.4417,271794.71532445,0
+NWN.US,D,20211110,000000,43.5457,44.4981,43.2868,43.9497,173279.49243009,0
+NWN.US,D,20211111,000000,44.2097,44.2195,43.6241,43.8929,118061.45714369,0
+NWN.US,D,20211112,000000,43.8536,44.5657,43.634,44.2872,188440.54314667,0
+NWN.US,D,20211115,000000,44.5275,45.3533,44.0174,45.0551,303712.44852436,0
+NWN.US,D,20211116,000000,44.4402,44.8727,44.2578,44.4402,250918.957865,0
+NWN.US,D,20211117,000000,44.3058,44.45,43.9223,44.191,183951.3631665,0
+NWN.US,D,20211118,000000,44.0272,44.1812,43.835,44.0086,221024.05752465,0
+NWN.US,D,20211119,000000,43.8536,44.0508,43.528,43.8438,223954.31036658,0
+NWN.US,D,20211122,000000,43.8164,44.6236,43.427,44.0753,150638.85408359,0
+NWN.US,D,20211123,000000,44.1616,44.4823,43.7389,43.8066,127061.22813732,0
+NWN.US,D,20211124,000000,43.7389,43.9399,43.277,43.8536,127293.69078449,0
+NWN.US,D,20211126,000000,43.3829,43.5849,42.1912,42.5374,109840.63993268,0
+NWN.US,D,20211129,000000,42.7492,43.2583,42.3167,42.7581,193609.77832711,0
+NWN.US,D,20211130,000000,42.3167,42.5472,41.4026,41.4516,244555.80268529,0
+NWN.US,D,20211201,000000,41.999,43.1043,41.5281,41.5655,216368.68714322,0
+NWN.US,D,20211202,000000,41.7499,42.6423,41.7499,42.0853,155889.65510514,0
+NWN.US,D,20211203,000000,42.1814,42.8355,41.9323,42.7875,145843.80219925,0
+NWN.US,D,20211206,000000,43.2299,44.3666,43.0847,44.2578,227851.11842568,0
+NWN.US,D,20211207,000000,44.2676,44.5225,43.8301,44.2774,199176.64698296,0
+NWN.US,D,20211208,000000,44.2097,44.7187,44.2097,44.5844,145173.94272913,0
+NWN.US,D,20211209,000000,44.5657,44.9502,44.1763,44.7099,141049.76988793,0
+NWN.US,D,20211210,000000,45.008,45.1807,44.809,45.1424,130559.38314799,0
+NWN.US,D,20211213,000000,45.1807,45.7967,45.0365,45.3258,301742.63346152,0
+NWN.US,D,20211214,000000,45.3346,46.0261,44.4402,44.5559,272599.15843241,0
+NWN.US,D,20211215,000000,44.7678,46.1321,44.7099,45.7967,305648.61767774,0
+NWN.US,D,20211216,000000,45.93,47.055,45.8849,46.5557,223707.57369722,0
+NWN.US,D,20211217,000000,46.3537,46.8147,45.7967,45.8437,638245.56968567,0
+NWN.US,D,20211220,000000,45.6231,46.3635,44.9021,46.1899,183838.19056196,0
+NWN.US,D,20211221,000000,46.2958,47.002,45.575,45.9889,195638.72862475,0
+NWN.US,D,20211222,000000,45.9114,46.4694,45.7104,46.4596,123284.72969387,0
+NWN.US,D,20211223,000000,46.3635,46.8628,46.2145,46.4116,94161.646125038,0
+NWN.US,D,20211227,000000,46.4204,46.5361,45.8751,46.4783,121354.67797857,0
+NWN.US,D,20211228,000000,46.4498,46.853,46.1713,46.4694,151152.71888259,0
+NWN.US,D,20211229,000000,46.642,46.9305,46.2958,46.853,104127.97233584,0
+NWN.US,D,20211230,000000,46.8726,47.2002,46.7097,46.8628,94899.816987096,0
+NWN.US,D,20211231,000000,46.8147,47.1041,46.5361,46.8922,96238.516354337,0
+NWN.US,D,20220103,000000,47.008,47.4621,46.3439,46.8824,188884.05740772,0
+NWN.US,D,20220104,000000,47.2002,47.8631,47.1806,47.4395,137293.66290475,0
+NWN.US,D,20220105,000000,47.5552,47.9593,47.3335,47.6513,132172.34765597,0
+NWN.US,D,20220106,000000,47.7955,47.8141,47.362,47.6219,135980.45286286,0
+NWN.US,D,20220107,000000,47.6317,48.0456,47.2669,47.873,137226.37108583,0
+NWN.US,D,20220110,000000,48.0358,48.1613,47.2276,47.4689,218523.04492157,0
+NWN.US,D,20220111,000000,47.7082,47.7082,46.085,46.3821,192131.39745696,0
+NWN.US,D,20220112,000000,46.3821,46.5361,45.8633,45.9693,153866.82224557,0
+NWN.US,D,20220113,000000,46.1713,46.6518,46.0261,46.5459,185432.80275569,0
+NWN.US,D,20220114,000000,46.6901,47.9495,46.5459,47.8916,170755.02964769,0
+NWN.US,D,20220118,000000,47.873,47.8916,46.5165,46.9589,149676.37715848,0
+NWN.US,D,20220119,000000,46.853,47.204,46.4881,46.6607,178221.36282843,0
+NWN.US,D,20220120,000000,47.1041,47.2002,46.2674,46.4204,186870.40070528,0
+NWN.US,D,20220121,000000,46.6038,47.0168,45.6907,45.7005,183445.65495161,0
+NWN.US,D,20220124,000000,45.6613,45.9595,44.2921,45.2866,247688.95055699,0
+NWN.US,D,20220125,000000,44.8345,45.9026,44.402,45.518,125944.79568711,0
+NWN.US,D,20220126,000000,45.6231,46.1419,44.8639,45.4886,196146.47598567,0
+NWN.US,D,20220127,000000,45.469,46.3821,45.2101,45.4788,199290.83916052,0
+NWN.US,D,20220128,000000,45.4808,46.1703,45.0826,46.1409,202757.38740775,0
+NWN.US,D,20220131,000000,45.5877,46.0153,45.0159,45.9761,214075.66743497,0
+NWN.US,D,20220201,000000,45.8299,46.3547,45.2375,46.238,207241.46952285,0
+NWN.US,D,20220202,000000,46.3645,46.5685,45.8594,46.2772,167539.29636187,0
+NWN.US,D,20220203,000000,46.1703,46.5587,45.7044,46.1899,104593.91720319,0
+NWN.US,D,20220204,000000,45.9369,46.0978,44.9756,45.6171,118122.63152453,0
+NWN.US,D,20220207,000000,45.4229,45.8692,45.0629,45.5877,118891.389577,0
+NWN.US,D,20220208,000000,45.7044,45.932,45.2679,45.7525,111263.96386007,0
+NWN.US,D,20220209,000000,45.9369,46.237,45.6465,46.0732,134164.59332511,0
+NWN.US,D,20220210,000000,45.7328,45.8888,44.607,44.7717,197745.16647146,0
+NWN.US,D,20220211,000000,45.0727,45.8113,44.8884,45.4808,113065.54937562,0
+NWN.US,D,20220214,000000,45.8299,45.8594,44.655,45.2866,157555.63740984,0
+NWN.US,D,20220215,000000,45.5583,45.7799,44.8687,45.0924,109398.14524465,0
+NWN.US,D,20220216,000000,45.0531,45.5102,44.7325,45.3935,287083.21266777,0
+NWN.US,D,20220217,000000,45.2277,45.9036,45.0826,45.879,363182.10327869,0
+NWN.US,D,20220218,000000,45.6946,46.1026,44.655,44.9658,210691.70460187,0
+NWN.US,D,20220222,000000,45.2091,45.9369,44.4902,45.723,185478.68354132,0
+NWN.US,D,20220223,000000,45.7328,46.2233,45.1502,45.2571,245433.65505026,0
+NWN.US,D,20220224,000000,45.1895,46.2674,44.7236,45.6171,314204.87441033,0
+NWN.US,D,20220225,000000,45.9663,48.3751,45.9663,48.2682,235871.07975296,0
+NWN.US,D,20220228,000000,47.2875,50.8027,47.2384,50.5114,443880.28775527,0
+NWN.US,D,20220301,000000,50.2201,51.298,50.0749,50.7154,282343.21772618,0
+NWN.US,D,20220302,000000,50.8998,52.7986,50.6859,52.3376,238743.21693309,0
+NWN.US,D,20220303,000000,52.2405,53.4057,52.2405,53.2988,215392.95576892,0
+NWN.US,D,20220304,000000,53.1723,54.4738,52.6671,54.3669,330412.00703916,0
+NWN.US,D,20220307,000000,54.4062,54.4062,53.3086,54.2021,210606.0604687,0
+NWN.US,D,20220308,000000,53.9304,55.9695,53.7166,54.6484,425298.56957708,0
+NWN.US,D,20220309,000000,54.5327,55.3192,53.6293,53.7941,231437.97628855,0
+NWN.US,D,20220310,000000,53.3184,54.7748,52.8565,54.7748,219640.4969448,0
+NWN.US,D,20220311,000000,54.7748,54.8621,53.0948,53.4155,227331.13618859,0
+NWN.US,D,20220314,000000,53.4155,53.6676,52.5318,52.9879,271615.270474,0
+NWN.US,D,20220315,000000,53.4155,53.4155,51.1626,51.5696,344693.16624476,0
+NWN.US,D,20220316,000000,51.3951,51.6961,50.3564,51.6481,307784.62314184,0
+NWN.US,D,20220317,000000,51.6481,51.9492,51.143,51.2303,194008.43137554,0
+NWN.US,D,20220318,000000,51.4824,51.4824,50.3368,51.1626,667315.63545778,0
+NWN.US,D,20220321,000000,51.4538,52.5416,51.4049,51.803,233994.04583438,0
+NWN.US,D,20220322,000000,53.0752,53.0752,50.9488,51.1234,224464.09687353,0
+NWN.US,D,20220323,000000,51.0842,51.2009,50.1906,51.143,143435.57074044,0
+NWN.US,D,20220324,000000,51.4146,51.6186,51.0165,51.6088,76528.130849765,0
+NWN.US,D,20220325,000000,51.6088,53.4734,51.6088,53.4636,136797.13084698,0
+NWN.US,D,20220328,000000,53.2596,53.6097,52.8711,53.0173,108506.01885749,0
+NWN.US,D,20220329,000000,53.289,54.0854,52.9682,53.8814,158913.70866434,0
+NWN.US,D,20220330,000000,50.327,51.0017,48.433,49.8611,2807217.9076219,0
+NWN.US,D,20220331,000000,50.123,50.4339,49.7924,50.2299,540627.57104354,0
+NWN.US,D,20220401,000000,50.0935,50.7252,49.9091,50.4143,382481.60085866,0
+NWN.US,D,20220404,000000,50.123,50.5114,49.6178,50.2397,386611.89113794,0
+NWN.US,D,20220405,000000,50.2004,50.7742,49.2785,49.812,342661.15722807,0
+NWN.US,D,20220406,000000,50.1622,50.5064,49.8415,50.2299,364738.9912709,0
+NWN.US,D,20220407,000000,50.327,50.4339,49.2785,50.0837,327288.0353246,0
+NWN.US,D,20220408,000000,49.968,50.531,49.8513,49.9288,222594.19996605,0
+NWN.US,D,20220411,000000,50.1131,50.1524,49.1421,49.2588,322634.70408919,0
+NWN.US,D,20220412,000000,49.5207,49.7542,48.7439,48.9185,320225.45305736,0
+NWN.US,D,20220413,000000,49.045,49.2883,48.3064,48.3359,222169.03801925,0
+NWN.US,D,20220414,000000,48.5007,48.9823,48.2388,48.4428,217914.35983228,0
+NWN.US,D,20220418,000000,48.5889,49.7149,48.1711,48.7439,254974.81931426,0
+NWN.US,D,20220419,000000,48.9872,49.812,48.9872,49.3559,296456.14738448,0
+NWN.US,D,20220420,000000,49.7247,50.6133,49.608,50.016,363657.22430316,0
+NWN.US,D,20220421,000000,49.968,50.7831,49.8807,50.0651,292919.24859929,0
+NWN.US,D,20220422,000000,49.9582,50.2102,49.5403,49.608,245189.97709994,0
+NWN.US,D,20220425,000000,49.5305,49.9964,47.9564,48.4428,335915.66216816,0
+NWN.US,D,20220426,000000,48.1996,48.8538,47.9867,48.2093,285343.82110607,0
+NWN.US,D,20220427,000000,48.1907,48.691,47.4719,47.7534,221707.17144396,0
+NWN.US,D,20220428,000000,48.2163,48.2163,47.5788,47.8043,174548.86083239,0
+NWN.US,D,20220429,000000,47.8435,47.8435,46.7745,46.9117,206640.94101767,0
+NWN.US,D,20220502,000000,47.0785,47.2747,46.0095,46.3821,223782.00252723,0
+NWN.US,D,20220503,000000,46.647,47.2747,46.3037,46.3625,430554.46846369,0
+NWN.US,D,20220504,000000,46.3723,48.4125,46.0946,48.2163,232033.40692867,0
+NWN.US,D,20220505,000000,48.0593,48.687,47.3678,48.079,404713.39042659,0
+NWN.US,D,20220506,000000,47.8043,48.9126,47.8043,48.3929,251295.18030712,0
+NWN.US,D,20220509,000000,48.1378,49.0107,47.8239,48.5889,211004.71351713,0
+NWN.US,D,20220510,000000,48.6282,49.1383,47.5003,48.2948,191265.77996817,0
+NWN.US,D,20220511,000000,48.5203,49.5551,48.2604,48.8636,221867.24440714,0
+NWN.US,D,20220512,000000,49.0892,49.2166,48.2751,49.1775,236949.78800166,0
+NWN.US,D,20220513,000000,49.2559,49.6581,48.3309,49.6581,261623.45493786,0
+NWN.US,D,20220516,000000,49.7267,50.1582,49.2853,49.8052,249974.83325413,0
+NWN.US,D,20220517,000000,50.0111,50.4427,49.0402,50.119,571623.61023889,0
+NWN.US,D,20220518,000000,50.8252,51.4235,49.9915,50.0896,424514.51792939,0
+NWN.US,D,20220519,000000,49.9425,50.6389,49.3638,50.531,288970.44231648,0
+NWN.US,D,20220520,000000,50.6291,50.9871,49.9915,50.7859,235964.88047024,0
+NWN.US,D,20220523,000000,51.4039,51.9139,50.9723,51.4726,273767.58910633,0
+NWN.US,D,20220524,000000,52.2865,54.1011,52.1101,54.052,528154.11479158,0
+NWN.US,D,20220525,000000,53.748,54.2825,53.1154,53.493,213037.74210683,0
+NWN.US,D,20220526,000000,53.7382,53.8656,53.4538,53.6794,179026.8255094,0
+NWN.US,D,20220527,000000,53.5813,53.846,52.8849,53.2085,169480.56338033,0
+NWN.US,D,20220531,000000,53.1202,53.4145,52.5416,53.2478,299853.36466677,0
+NWN.US,D,20220601,000000,53.3459,53.7038,52.5318,53.5715,288413.7554509,0
+NWN.US,D,20220602,000000,53.6401,54.7484,52.6691,54.6503,273146.66914087,0
+NWN.US,D,20220603,000000,54.5131,54.8935,53.9049,54.1207,246844.74410148,0
+NWN.US,D,20220606,000000,54.5522,54.719,54.0226,54.3855,246255.43089945,0
+NWN.US,D,20220607,000000,54.2874,54.5914,53.7921,54.258,219009.3812492,0
+NWN.US,D,20220608,000000,54.4052,54.4934,53.6009,53.6499,186461.55192671,0
+NWN.US,D,20220609,000000,53.4243,53.8362,52.2082,52.3945,221113.77994988,0
+NWN.US,D,20220610,000000,52.0218,53.3459,51.8893,53.0516,270661.96970601,0
+NWN.US,D,20220613,000000,52.2865,52.5318,50.2907,50.5212,218754.48799573,0
+NWN.US,D,20220614,000000,50.2073,50.7075,49.1383,49.8346,262510.48345994,0
+NWN.US,D,20220615,000000,49.962,50.6389,49.5403,49.8346,344065.1092682,0
+NWN.US,D,20220616,000000,49.3147,50.0307,48.7361,49.8837,437063.42258438,0
+NWN.US,D,20220617,000000,50.4427,50.9919,49.5942,50.6977,1447780.4252783,0
+NWN.US,D,20220621,000000,50.3937,51.3793,50.0455,50.7663,342348.1483128,0
+NWN.US,D,20220622,000000,50.6291,51.6981,50.2879,51.0802,219008.36167619,0
+NWN.US,D,20220623,000000,50.9429,51.7373,50.7859,51.1194,231283.00119044,0
+NWN.US,D,20220624,000000,51.2077,52.4631,51.2077,51.3843,782827.14049373,0
+NWN.US,D,20220627,000000,51.5902,52.6789,51.5902,52.4533,208648.48028202,0
+NWN.US,D,20220628,000000,52.4533,53.135,51.9776,52.1199,290810.77160656,0
+NWN.US,D,20220629,000000,52.1199,52.571,51.6687,51.9335,172319.054651,0
+NWN.US,D,20220630,000000,51.453,52.1787,51.453,52.0807,238887.99630107,0
+NWN.US,D,20220701,000000,52.218,53.5519,51.8354,53.5322,199572.24131235,0
+NWN.US,D,20220705,000000,53.1497,53.1497,50.2857,50.8546,244707.71906436,0
+NWN.US,D,20220706,000000,50.6977,52.1003,50.6781,51.9433,210582.61028938,0
+NWN.US,D,20220707,000000,52.2278,52.3504,51.3647,51.7079,334997.02688264,0
+NWN.US,D,20220708,000000,51.7177,51.7177,50.884,51.0606,178661.81837043,0
+NWN.US,D,20220711,000000,51.2568,51.7815,50.8055,51.4333,159876.18558946,0
+NWN.US,D,20220712,000000,51.3941,51.9923,50.7663,51.1489,122472.13000179,0
+NWN.US,D,20220713,000000,51.0115,51.8747,50.9625,51.5706,213763.67809272,0
+NWN.US,D,20220714,000000,50.9134,52.365,50.9134,52.2082,157956.3296043,0
+NWN.US,D,20220715,000000,52.7672,53.6696,51.9924,53.0123,213240.6371366,0
+NWN.US,D,20220718,000000,52.9634,53.0418,52.0807,52.1395,119163.61557171,0
+NWN.US,D,20220719,000000,52.365,52.9438,52.2278,52.6004,166606.38705416,0
+NWN.US,D,20220720,000000,52.6397,52.8849,51.2568,51.8845,216570.56259997,0
+NWN.US,D,20220721,000000,51.1685,51.5313,50.58,50.9134,212981.66559107,0
+NWN.US,D,20220722,000000,51.2666,51.3549,50.6389,51.1979,171072.11685501,0
+NWN.US,D,20220725,000000,51.1979,51.9139,51.0017,51.8452,260440.75024174,0
+NWN.US,D,20220726,000000,51.8943,52.4533,51.6883,52.0512,106791.09704813,0
+NWN.US,D,20220727,000000,51.7864,52.2669,51.7373,52.1297,141122.15957192,0
+NWN.US,D,20220728,000000,52.7255,53.2303,52.2504,53.1016,143921.05822979,0
+NWN.US,D,20220729,000000,52.9037,53.4876,52.9037,53.1214,119253.92845317,0
+NWN.US,D,20220801,000000,52.8542,53.2798,52.3049,53.0125,114455.88629428,0
+NWN.US,D,20220802,000000,53.1214,53.5223,52.7948,53.062,113406.15670846,0
+NWN.US,D,20220803,000000,52.8047,52.9235,51.4685,52.775,177555.84903027,0
+NWN.US,D,20220804,000000,54.0419,54.0419,52.3692,52.8641,175878.70647737,0
+NWN.US,D,20220805,000000,52.1811,52.5523,51.805,52.0228,198367.57158889,0
+NWN.US,D,20220808,000000,52.2504,52.6562,51.4685,51.7951,202361.39358386,0
+NWN.US,D,20220809,000000,51.9436,52.5375,51.4685,51.7654,205545.9437807,0
+NWN.US,D,20220810,000000,51.904,52.1514,51.0924,51.1914,216360.48226643,0
+NWN.US,D,20220811,000000,51.5378,51.6071,50.9538,51.0825,160076.184387,0
+NWN.US,D,20220812,000000,51.3794,52.1118,51.132,52.1118,167596.04705043,0
+NWN.US,D,20220815,000000,51.9634,52.6067,51.8248,52.5671,186688.1933289,0
+NWN.US,D,20220816,000000,52.4583,53.4184,52.4335,53.1214,189430.22037022,0
+NWN.US,D,20220817,000000,52.5869,52.9235,52.3989,52.6166,144751.54689154,0
+NWN.US,D,20220818,000000,52.8839,52.9928,52.2009,52.3197,148043.19173332,0
+NWN.US,D,20220819,000000,52.2801,52.5572,52.003,52.2207,127257.73767252,0
+NWN.US,D,20220822,000000,52.0327,52.0327,50.5876,50.8548,153004.90684014,0
+NWN.US,D,20220823,000000,50.6668,50.8746,49.6869,49.8947,172158.6830558,0
+NWN.US,D,20220824,000000,49.9244,49.9244,48.6773,49.1128,153858.63301918,0
+NWN.US,D,20220825,000000,49.3108,49.7364,49.1029,49.6374,180362.53698929,0
+NWN.US,D,20220826,000000,49.7958,49.8255,49.1227,49.3801,139990.8868257,0
+NWN.US,D,20220829,000000,49.3108,49.677,48.994,49.192,191006.33023921,0
+NWN.US,D,20220830,000000,49.2118,49.2118,47.1729,47.638,236375.056949,0
+NWN.US,D,20220831,000000,47.638,47.6875,47.0343,47.1234,326499.24197723,0
+NWN.US,D,20220901,000000,47.0145,47.8805,46.6789,47.1828,220070.4024196,0
+NWN.US,D,20220902,000000,47.5094,48.0587,46.8462,47.0046,188732.0845244,0
+NWN.US,D,20220906,000000,47.1531,47.836,47.0442,47.7964,278035.88415929,0
+NWN.US,D,20220907,000000,47.9845,49.1524,47.7816,48.905,226475.8745795,0
+NWN.US,D,20220908,000000,48.5387,48.7466,47.6084,47.8063,175798.89065708,0
+NWN.US,D,20220909,000000,47.8261,48.4299,47.6133,48.1725,145383.00116597,0
+NWN.US,D,20220912,000000,48.4992,49.6869,48.2616,49.2217,259077.10102357,0
+NWN.US,D,20220913,000000,48.7961,48.9297,47.163,47.351,187393.40146259,0
+NWN.US,D,20220914,000000,47.3906,48.3705,47.3906,48.2022,196715.68720697,0
+NWN.US,D,20220915,000000,47.8261,48.1527,47.351,47.4401,203297.9665637,0
+NWN.US,D,20220916,000000,47.4797,47.8954,47.1729,47.4302,393473.80814117,0
+NWN.US,D,20220919,000000,47.1926,48.0686,47.1234,47.9548,150542.74033326,0
+NWN.US,D,20220920,000000,47.549,47.7271,46.8264,47.4203,174829.98721838,0
+NWN.US,D,20220921,000000,47.7172,48.123,46.6879,46.7176,155583.26093353,0
+NWN.US,D,20220922,000000,46.5394,47.0937,46.2029,46.7769,129317.79409744,0
+NWN.US,D,20220923,000000,46.5889,46.5889,45.807,46.4107,192194.47460199,0
+NWN.US,D,20220926,000000,46.0247,46.4701,45.3715,45.8466,273993.56647605,0
+NWN.US,D,20220927,000000,45.9257,46.1534,44.8073,45.1141,344462.85317643,0
+NWN.US,D,20220928,000000,45.5199,46.193,45.1537,45.9158,265090.5663699,0
+NWN.US,D,20220929,000000,45.6684,45.6684,44.0748,44.451,248472.71052038,0
+NWN.US,D,20220930,000000,44.6984,44.7034,42.8475,42.9366,278737.05098562,0
+NWN.US,D,20221003,000000,43.5008,44.3188,43.0752,43.8769,253229.32927886,0
+NWN.US,D,20221004,000000,43.9264,44.9508,43.9264,44.8271,212064.57254657,0
+NWN.US,D,20221005,000000,44.3223,44.3223,43.5503,43.7185,197452.21547267,0
+NWN.US,D,20221006,000000,43.6789,43.6789,42.6793,42.8673,177628.59256269,0
+NWN.US,D,20221007,000000,42.7287,42.8277,41.9369,42.2932,224375.40508101,0
+NWN.US,D,20221010,000000,42.5308,42.9861,42.2289,42.3526,153093.81560198,0
+NWN.US,D,20221011,000000,42.2636,44.5598,42.1893,44.1045,274319.90204508,0
+NWN.US,D,20221012,000000,43.966,43.966,43.2533,43.5008,233696.68049854,0
+NWN.US,D,20221013,000000,43.3028,45.3022,43.0554,45.1438,234931.29989592,0
+NWN.US,D,20221014,000000,45.5892,45.7674,44.6984,44.8469,184383.63780891,0
+NWN.US,D,20221017,000000,45.1735,45.8169,45.1735,45.4902,230446.45905716,0
+NWN.US,D,20221018,000000,46.2722,47.0244,45.9653,46.3909,169146.89874844,0
+NWN.US,D,20221019,000000,45.6387,46.2326,45.4358,45.7179,142526.80719184,0
+NWN.US,D,20221020,000000,45.6585,45.6585,44.4312,44.6885,176864.78547233,0
+NWN.US,D,20221021,000000,44.9755,45.609,44.5103,45.3418,161531.05503531,0
+NWN.US,D,20221024,000000,45.3913,45.8663,44.9063,44.9854,157099.76151902,0
+NWN.US,D,20221025,000000,45.1339,46.1732,44.9063,45.9554,174933.04055597,0
+NWN.US,D,20221026,000000,46.3018,46.4602,45.7872,46.193,135633.34716866,0
+NWN.US,D,20221027,000000,46.7176,47.4599,46.4998,46.965,147859.31224861,0
+NWN.US,D,20221028,000000,47.18,48.4,47.01,48.12,149966,0
+NWN.US,D,20221031,000000,48.2,48.34,47.76,48.09,171526,0
+NWN.US,D,20221101,000000,48.01,48.615,47.62,47.75,166217,0
+NWN.US,D,20221102,000000,47.62,48.23,46.66,46.8,188316,0
+NWN.US,D,20221103,000000,46.61,46.78,45.97,46.1,122200,0
+NWN.US,D,20221104,000000,46.22,46.76,45.95,46.64,165913,0
+NWN.US,D,20221107,000000,46.44,46.44,44.18,44.94,219114,0
+NWN.US,D,20221108,000000,45.33,45.99,44.33,44.52,190409,0
+NWN.US,D,20221109,000000,44.99,46.055,44.69,45.4,207655,0
+NWN.US,D,20221110,000000,46.49,47.13,46.18,47.08,248313,0
+NWN.US,D,20221111,000000,47.08,47.7683,46.585,47.19,158515,0
+NWN.US,D,20221114,000000,47.16,47.91,46.74,47.49,146338,0
+NWN.US,D,20221115,000000,47.86,48.08,47.16,47.91,135588,0
+NWN.US,D,20221116,000000,48.05,48.3,47.49,47.87,154124,0
+NWN.US,D,20221117,000000,47.54,47.7,46.72,47.4,269683,0
+NWN.US,D,20221118,000000,48.11,48.835,47.71,48.69,164160,0
+NWN.US,D,20221121,000000,48.89,49.4,48.71,49.32,217180,0
+NWN.US,D,20221122,000000,49.42,49.91,48.92,49.74,177978,0
+NWN.US,D,20221123,000000,49.53,49.94,49.08,49.61,128071,0
+NWN.US,D,20221125,000000,49.84,50.23,49.59,49.59,93844,0
+NWN.US,D,20221128,000000,49.56,49.56,48.65,49.32,170081,0
+NWN.US,D,20221129,000000,49.43,49.49,49,49.41,148646,0
+NWN.US,D,20221130,000000,49.36,50.12,48.43,50.11,257736,0
+NWN.US,D,20221201,000000,50.64,50.64,47.55,47.65,235215,0
+NWN.US,D,20221202,000000,47.35,47.39,46.58,46.68,308700,0
+NWN.US,D,20221205,000000,46.57,47.48,45.81,47.33,255808,0
+NWN.US,D,20221206,000000,47.48,47.7,47.09,47.54,196442,0
+NWN.US,D,20221207,000000,47.55,48.22,47.2,48.21,170388,0
+NWN.US,D,20221208,000000,48.13,48.25,47.55,47.82,158167,0
+NWN.US,D,20221209,000000,47.5,48.12,47.5,47.97,132769,0
+NWN.US,D,20221212,000000,47.97,48.48,47.51,48.36,159805,0
+NWN.US,D,20221213,000000,48.9,49.4,47.682,47.88,272481,0
+NWN.US,D,20221214,000000,48.07,48.65,47.18,47.33,169668,0
+NWN.US,D,20221215,000000,47.21,47.38,46.02,46.91,176735,0
+NWN.US,D,20221216,000000,46.34,46.6,45.36,46.34,1115042,0
+NWN.US,D,20221219,000000,46.38,47.12,46.26,46.83,167757,0
+NWN.US,D,20221220,000000,46.84,47.6,46.73,47.21,398849,0
+NWN.US,D,20221221,000000,47.23,47.86,47.185,47.34,166498,0
+NWN.US,D,20221222,000000,47.11,47.11,45.74,46.75,137772,0
+NWN.US,D,20221223,000000,46.51,47.75,46.38,47.72,109658,0
+NWN.US,D,20221227,000000,47.75,48.05,47.48,47.88,120689,0
+NWN.US,D,20221228,000000,48.01,48.24,47.24,47.31,146747,0
+NWN.US,D,20221229,000000,47.73,48.35,47.51,48.27,184876,0
+NWN.US,D,20221230,000000,48.25,48.44,47.18,47.59,173395,0
+NWN.US,D,20230103,000000,47.77,48.41,47.48,48.29,240640,0
+NWN.US,D,20230104,000000,48.57,49.38,48.48,48.85,166710,0
+NWN.US,D,20230105,000000,48.67,48.9076,47.69,48.17,100355,0
+NWN.US,D,20230106,000000,48.78,49.63,48.69,49.25,115601,0
+NWN.US,D,20230109,000000,49.25,49.36,48.45,48.73,165084,0
+NWN.US,D,20230110,000000,48.63,48.78,48.18,48.77,170961,0
+NWN.US,D,20230111,000000,48.89,49.36,48.36,49.26,157467,0
+NWN.US,D,20230112,000000,49.5,49.94,49.2,49.7,152832,0
+NWN.US,D,20230113,000000,49.65,50,49.15,49.58,120221,0
+NWN.US,D,20230117,000000,49.49,49.867,49,49.58,148214,0
+NWN.US,D,20230118,000000,49.55,49.6,48.345,48.6,124680,0
+NWN.US,D,20230119,000000,48.68,48.7751,47.99,48.5,110421,0
+NWN.US,D,20230120,000000,48.74,48.76,47.83,48.76,118689,0
+NWN.US,D,20230123,000000,48.99,49.46,48.5229,49.12,99084,0
+NWN.US,D,20230124,000000,48.95,49.5288,48.66,49.36,100791,0
+NWN.US,D,20230125,000000,49.21,49.65,48.94,49.21,123660,0
+NWN.US,D,20230126,000000,49.27,49.54,48.98,49.45,141596,0
+NWN.US,D,20230127,000000,49.52,50.29,49.3476,50.04,256877,0
+NWN.US,D,20230130,000000,49.25,49.93,48.94,49.09,128706,0
+NWN.US,D,20230131,000000,49.38,50.89,49.29,50.14,733461,0
+NWN.US,D,20230201,000000,49.97,51.61,49.82,51.13,227021,0
+NWN.US,D,20230202,000000,51.7,52.39,51.49,52.27,246394,0
+NWN.US,D,20230203,000000,52.02,52.31,50.865,51.77,226690,0
+NWN.US,D,20230206,000000,51.61,51.87,50.93,51.61,223748,0
+NWN.US,D,20230207,000000,51.06,51.42,50.07,51.37,227937,0
+NWN.US,D,20230208,000000,50.97,51.33,48.58,48.9,309984,0
+NWN.US,D,20230209,000000,49.03,49.25,47.18,47.28,176514,0
+NWN.US,D,20230210,000000,47.41,48.6,47.41,48.54,185976,0
+NWN.US,D,20230213,000000,48.48,49.13,48.33,48.94,134401,0
+NWN.US,D,20230214,000000,48.74,48.81,47.9,48.17,133327,0
+NWN.US,D,20230215,000000,47.82,48.77,47.47,48.59,135602,0
+NWN.US,D,20230216,000000,48.02,48.72,47.15,48.4,129871,0
+NWN.US,D,20230217,000000,48.84,49.47,48.56,49.07,121748,0
+NWN.US,D,20230221,000000,48.6,48.98,47.72,47.81,117644,0
+NWN.US,D,20230222,000000,48.09,48.61,47.855,48.24,225004,0
+NWN.US,D,20230223,000000,48.41,48.93,48,48.15,136636,0
+NWN.US,D,20230224,000000,47.79,47.99,47.15,47.58,194496,0
+NWN.US,D,20230227,000000,47.78,48.51,47.4613,47.75,164169,0
+NWN.US,D,20230228,000000,47.59,48.49,47.37,48.34,269729,0
+NWN.US,D,20230301,000000,48,48,46.43,47.04,193197,0
+NWN.US,D,20230302,000000,46.77,47.85,46.62,47.82,254799,0
+NWN.US,D,20230303,000000,48.13,48.54,47.48,48.27,176401,0
+NWN.US,D,20230306,000000,48.19,48.34,46.85,47.41,216346,0
+NWN.US,D,20230307,000000,47.55,47.685,46.61,46.96,135070,0
+NWN.US,D,20230308,000000,47.1,47.14,46.59,47.06,160979,0
+NWN.US,D,20230309,000000,47.23,47.28,46.32,46.35,142483,0
+NWN.US,D,20230310,000000,46.16,46.24,45,45.63,130206,0
+NWN.US,D,20230313,000000,45.12,46.92,45.12,46.1,203131,0
+NWN.US,D,20230314,000000,47,47.665,46.345,46.88,181360,0
+NWN.US,D,20230315,000000,46.4,48.3,46.23,48.09,369653,0
+NWN.US,D,20230316,000000,47.59,48.66,47.32,48.11,155320,0
+NWN.US,D,20230317,000000,47.92,48,46.95,47.3,637036,0
+NWN.US,D,20230320,000000,47.58,48.13,47.373,47.62,183650,0
+NWN.US,D,20230321,000000,48.07,48.175,46.31,46.8,238658,0
+NWN.US,D,20230322,000000,46.86,46.985,45.61,45.66,150094,0
+NWN.US,D,20230323,000000,45.69,45.81,44.74,44.9,157305,0
+NWN.US,D,20230324,000000,44.76,46.48,44.76,46.41,194517,0
+NWN.US,D,20230327,000000,46.74,47.38,46.66,46.84,121281,0
+NWN.US,D,20230328,000000,46.48,47.17,46.48,46.97,162370,0
+NWN.US,D,20230329,000000,47.24,47.5558,46.97,47.37,142715,0
+NWN.US,D,20230330,000000,47.6,47.9999,47.12,47.46,102648,0
+NWN.US,D,20230331,000000,47.7,47.88,47.16,47.56,244662,0
+NWN.US,D,20230403,000000,47.5,47.5,46.57,46.98,182137,0
+NWN.US,D,20230404,000000,47.09,47.09,46.48,46.91,149448,0
+NWN.US,D,20230405,000000,47.04,48.51,47.04,48.3,138746,0
+NWN.US,D,20230406,000000,48.59,48.8675,48.23,48.81,120501,0
+NWN.US,D,20230410,000000,48.5,49.03,48.27,48.82,140339,0
+NWN.US,D,20230411,000000,48.82,49.085,48.41,48.48,134001,0
+NWN.US,D,20230412,000000,48.55,48.75,47.83,47.95,72220,0
+NWN.US,D,20230413,000000,47.85,47.85,46.66,47.59,118175,0
+NWN.US,D,20230414,000000,47.35,47.5598,46.81,47.05,102363,0
+NWN.US,D,20230417,000000,47.21,47.71,46.94,47.52,86934,0
+NWN.US,D,20230418,000000,47.49,47.53,46.57,47.04,102740,0
+NWN.US,D,20230419,000000,47.17,47.77,47,47.62,105707,0
+NWN.US,D,20230420,000000,47.62,47.62,47.13,47.61,102808,0
+NWN.US,D,20230421,000000,47.95,48.175,47.37,47.72,125989,0
+NWN.US,D,20230424,000000,47.76,47.92,47.3,47.69,67637,0
+NWN.US,D,20230425,000000,47.41,47.99,47.41,47.79,122179,0
+NWN.US,D,20230426,000000,47.41,47.845,46.6385,46.9,128972,0
+NWN.US,D,20230427,000000,46.45,47.29,46.4,47.27,98395,0
+NWN.US,D,20230428,000000,47.12,47.56,46.87,46.96,133573,0
+NWN.US,D,20230501,000000,47.07,47.675,46.81,46.85,110033,0
+NWN.US,D,20230502,000000,46.97,46.97,45.69,45.97,157175,0
+NWN.US,D,20230503,000000,46.43,47.09,46.12,46.14,222676,0
+NWN.US,D,20230504,000000,46.13,48.37,45.82,48.33,148987,0
+NWN.US,D,20230505,000000,46.36,48.06,46.36,47.05,137618,0
+NWN.US,D,20230508,000000,46.87,47.27,46.72,46.76,97854,0
+NWN.US,D,20230509,000000,46.72,46.81,46.19,46.3,133465,0
+NWN.US,D,20230510,000000,46.78,47.2899,46.05,46.48,151112,0
+NWN.US,D,20230511,000000,46.25,46.56,45.9,45.96,116597,0
+NWN.US,D,20230512,000000,46.11,46.36,45.53,45.67,108756,0
+NWN.US,D,20230515,000000,45.89,45.93,44.86,45,142576,0
+NWN.US,D,20230516,000000,44.84,44.895,44.06,44.08,209596,0
+NWN.US,D,20230517,000000,44.54,45.09,44.27,44.9,161156,0
+NWN.US,D,20230518,000000,44.61,44.9399,44.24,44.5,194180,0
+NWN.US,D,20230519,000000,44.5,44.84,44.3315,44.67,168272,0
+NWN.US,D,20230522,000000,44.74,44.86,44.375,44.7,108616,0
+NWN.US,D,20230523,000000,44.66,45.49,44.66,45.04,144748,0
+NWN.US,D,20230524,000000,45.02,45.11,44.22,44.23,115833,0
+NWN.US,D,20230525,000000,44.31,44.31,43.31,43.8,161232,0
+NWN.US,D,20230526,000000,43.81,44.01,43.52,43.89,90995,0
+NWN.US,D,20230530,000000,43.98,44.065,42.74,42.83,177059,0
+NWN.US,D,20230531,000000,42.88,43.16,42.23,42.7,219377,0
+NWN.US,D,20230601,000000,42.77,43.04,41.83,42.13,189651,0
+NWN.US,D,20230602,000000,42.34,43.32,42.18,43.32,211668,0
+NWN.US,D,20230605,000000,43.12,43.41,42.32,42.66,142210,0
+NWN.US,D,20230606,000000,42.84,43.54,42.55,43.32,176126,0
+NWN.US,D,20230607,000000,43.42,44.4,43.225,44.31,233816,0
+NWN.US,D,20230608,000000,44.29,44.35,43.79,43.94,161314,0
+NWN.US,D,20230609,000000,43.75,44.05,43.23,43.48,144111,0
+NWN.US,D,20230612,000000,43.56,43.93,43.11,43.33,174995,0
+NWN.US,D,20230613,000000,43.21,43.89,42.91,43.57,213985,0
+NWN.US,D,20230614,000000,43.46,43.73,42.77,42.85,193757,0
+NWN.US,D,20230615,000000,42.79,42.9829,42.4,42.54,192266,0
+NWN.US,D,20230616,000000,42.82,43.02,42.21,42.5,382348,0
+NWN.US,D,20230620,000000,42.5,42.965,42.0437,42.33,220001,0
+NWN.US,D,20230621,000000,42.26,42.67,41.75,42.24,155273,0
+NWN.US,D,20230622,000000,42.29,42.62,42.11,42.61,202249,0
+NWN.US,D,20230623,000000,42.65,42.98,41.93,42.04,503733,0
+NWN.US,D,20230626,000000,42.19,42.7896,41.92,42.34,182303,0
+NWN.US,D,20230627,000000,42.31,42.94,42.22,42.71,177116,0
+NWN.US,D,20230628,000000,42.61,42.61,42.13,42.5,198949,0
+NWN.US,D,20230629,000000,42.5,43.055,42.5,42.85,151290,0
+NWN.US,D,20230630,000000,42.91,43.27,42.73,43.05,235809,0
+NWN.US,D,20230703,000000,43.1,43.51,42.97,43.23,87120,0
+NWN.US,D,20230705,000000,43.16,43.43,42.84,42.89,220712,0
+NWN.US,D,20230706,000000,42.64,42.8,42.32,42.33,135453,0
+NWN.US,D,20230707,000000,42.19,42.3512,41.785,41.84,172166,0
+NWN.US,D,20230710,000000,41.84,42.215,41.6371,42.12,232530,0
+NWN.US,D,20230711,000000,42.14,42.49,41.95,42.36,167722,0
+NWN.US,D,20230712,000000,42.88,43.06,42.52,42.83,152409,0
+NWN.US,D,20230713,000000,42.84,43.27,42.63,43.26,122336,0
+NWN.US,D,20230714,000000,43.27,43.42,42.75,43.3,151823,0
+NWN.US,D,20230717,000000,43.3,43.47,42.76,42.82,215569,0
+NWN.US,D,20230718,000000,42.95,43.44,42.38,42.89,164259,0
+NWN.US,D,20230719,000000,43.15,43.445,42.9715,43.34,310467,0
+NWN.US,D,20230720,000000,43.51,44.35,43.25,44.3,129514,0
+NWN.US,D,20230721,000000,44.39,44.56,44.13,44.15,243157,0
+NWN.US,D,20230724,000000,44.16,44.405,43.77,44.32,126313,0
+NWN.US,D,20230725,000000,44.16,44.65,44.06,44.44,168289,0
+NWN.US,D,20230726,000000,44.4,44.9,44.31,44.67,116587,0
+NWN.US,D,20230727,000000,44.7,44.7599,43.49,43.68,168445,0
+NWN.US,D,20230728,000000,43.5,43.64,42.98,43.27,120718,0
+NWN.US,D,20230731,000000,43.29,43.52,42.73,42.97,179593,0
+NWN.US,D,20230801,000000,42.95,43.28,42.2,42.25,142205,0
+NWN.US,D,20230802,000000,42.2,42.54,41.88,42.08,116508,0
+NWN.US,D,20230803,000000,42.23,42.49,41.42,42.48,253910,0
+NWN.US,D,20230804,000000,42.29,42.92,41.15,41.33,174694,0
+NWN.US,D,20230807,000000,41.33,41.585,40.89,41.34,216476,0
+NWN.US,D,20230808,000000,41.31,41.5,40.61,40.92,195316,0
+NWN.US,D,20230809,000000,40.7,41.17,40.64,41.14,304464,0
+NWN.US,D,20230810,000000,41.11,41.52,40.89,40.91,158045,0
+NWN.US,D,20230811,000000,41.04,41.35,40.95,41.19,135484,0
+NWN.US,D,20230814,000000,40.93,41.1072,40.11,40.47,230090,0
+NWN.US,D,20230815,000000,40.43,40.43,39.95,40.09,226937,0
+NWN.US,D,20230816,000000,40.21,40.67,40.01,40.4,198630,0
+NWN.US,D,20230817,000000,40.23,40.91,40.23,40.69,186824,0
+NWN.US,D,20230818,000000,40.67,41.07,40.54,40.61,208424,0
+NWN.US,D,20230821,000000,40.61,40.81,40,40.24,157879,0
+NWN.US,D,20230822,000000,40.21,40.29,39.81,40.09,192110,0
+NWN.US,D,20230823,000000,40.23,40.255,39.66,39.97,154706,0
+NWN.US,D,20230824,000000,39.78,40.3,39.54,39.6,193150,0
+NWN.US,D,20230825,000000,39.76,40.14,39.7197,39.8,111934,0
+NWN.US,D,20230828,000000,39.98,40.37,39.7,39.71,129672,0
+NWN.US,D,20230829,000000,39.76,39.98,39.59,39.83,100939,0
+NWN.US,D,20230830,000000,39.8,40.1,39.51,39.87,156623,0
+NWN.US,D,20230831,000000,40,40.1,39.22,39.28,222292,0
+NWN.US,D,20230901,000000,39.5,39.69,38.88,38.92,177920,0
+NWN.US,D,20230905,000000,38.85,38.85,37.79,38.44,272825,0
+NWN.US,D,20230906,000000,38.36,38.91,38.265,38.79,189415,0
+NWN.US,D,20230907,000000,39.13,39.47,38.98,39.11,178435,0
+NWN.US,D,20230908,000000,39.2,39.42,38.95,39.31,158928,0
+NWN.US,D,20230911,000000,39.4,40.03,39.4,39.9,169193,0
+NWN.US,D,20230912,000000,39.97,40.245,39.7702,40.09,166736,0
+NWN.US,D,20230913,000000,40.15,40.53,40.01,40.16,201357,0
+NWN.US,D,20230914,000000,40.4,41.045,40.33,40.85,192731,0
+NWN.US,D,20230915,000000,40.82,41.66,40.82,41.22,976607,0
+NWN.US,D,20230918,000000,41.18,41.185,40.5,40.63,194123,0
+NWN.US,D,20230919,000000,40.72,40.835,40.32,40.33,161112,0
+NWN.US,D,20230920,000000,40.48,40.67,40.09,40.12,145168,0
+NWN.US,D,20230921,000000,40.04,40.29,39.495,39.71,203361,0
+NWN.US,D,20230922,000000,39.63,40.05,39.54,39.6,195685,0
+NWN.US,D,20230925,000000,39.56,39.665,39.02,39.42,162430,0
+NWN.US,D,20230926,000000,39.17,39.47,38.765,38.99,335079,0
+NWN.US,D,20230927,000000,38.93,39.22,38.09,38.15,226404,0
+NWN.US,D,20230928,000000,38.22,38.55,37.995,38.27,334900,0
+NWN.US,D,20230929,000000,38.6,38.819,37.98,38.16,231939,0
+NWN.US,D,20231002,000000,38.07,38.07,36.62,36.93,277863,0
+NWN.US,D,20231003,000000,36.8,37.51,36.57,37.44,302048,0
+NWN.US,D,20231004,000000,37.55,37.905,37.48,37.83,232206,0
+NWN.US,D,20231005,000000,37.8,38.36,37.69,38.12,203553,0
+NWN.US,D,20231006,000000,37.83,38.7,37.413,38.54,159112,0
+NWN.US,D,20231009,000000,38.32,39.19,38.32,39.06,112650,0
+NWN.US,D,20231010,000000,39.09,39.35,38.8622,39.13,153728,0
+NWN.US,D,20231011,000000,39.16,39.459,39.02,39.23,104270,0
+NWN.US,D,20231012,000000,39.3,39.3,38.48,38.74,112608,0
+NWN.US,D,20231013,000000,39.17,39.24,38.76,39.17,124826,0
+NWN.US,D,20231016,000000,39.43,40.2,39.2826,39.9,203714,0
+NWN.US,D,20231017,000000,39.6,40.6625,39.6,40.36,227916,0
+NWN.US,D,20231018,000000,40.23,40.61,40.06,40.36,160073,0
+NWN.US,D,20231019,000000,40.21,40.45,39.854,39.94,346290,0
+NWN.US,D,20231020,000000,40.05,40.29,39.4,39.4,187468,0
+NWN.US,D,20231023,000000,39.14,39.26,38.17,38.19,285689,0
+NWN.US,D,20231024,000000,38.37,38.57,37.495,37.81,282688,0
+NWN.US,D,20231025,000000,37.49,37.78,37.2046,37.71,179407,0
+NWN.US,D,20231026,000000,37.91,38.34,37.58,37.66,217540,0
+NWN.US,D,20231027,000000,37.56,37.71,36.69,37.05,195571,0
+NWN.US,D,20231030,000000,36.76,37.17,36.07,36.29,149562,0
+NWN.US,D,20231031,000000,36.26,36.72,36.08,36.71,217000,0
+NWN.US,D,20231101,000000,36.73,37.66,36.59,37.46,157881,0
+NWN.US,D,20231102,000000,37.69,38.69,37.69,38.58,184262,0
+NWN.US,D,20231103,000000,39.09,40.085,38.75,39.34,215170,0
+NWN.US,D,20231106,000000,38.89,38.995,37.74,37.75,311574,0
+NWN.US,D,20231107,000000,37.96,37.96,37.21,37.34,207888,0
+NWN.US,D,20231108,000000,37.3,37.6,36.3,36.71,250302,0
+NWN.US,D,20231109,000000,36.72,36.72,36.1,36.11,224269,0
+NWN.US,D,20231110,000000,36.18,36.34,35.72,36.2,229557,0
+NWN.US,D,20231113,000000,36.18,36.2,35.74,35.75,176359,0
+NWN.US,D,20231114,000000,36.53,37.46,36.53,37.26,1145082,0
+NWN.US,D,20231115,000000,37.13,37.97,37,37.36,290969,0
+NWN.US,D,20231116,000000,37.57,37.57,36.871,37.15,190514,0
+NWN.US,D,20231117,000000,37.45,37.4725,36.87,37.22,195643,0
+NWN.US,D,20231120,000000,37.22,37.25,36.53,36.73,253666,0
+NWN.US,D,20231121,000000,36.81,36.81,36.09,36.3,169927,0
+NWN.US,D,20231122,000000,36.51,36.7261,36.1615,36.65,140348,0
+NWN.US,D,20231124,000000,36.76,36.76,36.35,36.47,87171,0
+NWN.US,D,20231127,000000,36.47,36.83,36.1621,36.73,201119,0
+NWN.US,D,20231128,000000,36.67,36.95,36.35,36.7,166137,0
+NWN.US,D,20231129,000000,36.73,37.04,36.08,36.37,298631,0
+NWN.US,D,20231130,000000,36.46,36.8,36.06,36.62,243795,0
+NWN.US,D,20231201,000000,36.47,37.33,36.42,37.3,239791,0
+NWN.US,D,20231204,000000,37.22,38.26,37.125,38.18,223427,0
+NWN.US,D,20231205,000000,38.07,38.11,37.5703,37.73,225500,0
+NWN.US,D,20231206,000000,37.9,38.395,37.76,38.31,196024,0
+NWN.US,D,20231207,000000,38.3,38.7303,37.97,38.58,173039,0
+NWN.US,D,20231208,000000,38.63,38.87,38.37,38.63,190583,0
+NWN.US,D,20231211,000000,38.5,38.7,38.255,38.6,216327,0
+NWN.US,D,20231212,000000,38.5,38.6,37.93,38.38,173046,0
+NWN.US,D,20231213,000000,38.3,39.97,38.0332,39.76,374797,0
+NWN.US,D,20231214,000000,40,40.52,39.1,39.28,325552,0
+NWN.US,D,20231215,000000,39.45,39.45,38.365,38.43,1044291,0
+NWN.US,D,20231218,000000,38.5,38.7339,37.91,38.04,241006,0
+NWN.US,D,20231219,000000,38.21,38.67,38.07,38.62,221934,0
+NWN.US,D,20231220,000000,38.65,39.22,38.14,38.2,220059,0
+NWN.US,D,20231221,000000,38.24,38.62,38.04,38.52,218010,0
+NWN.US,D,20231222,000000,38.79,39.44,38.6572,39.16,153218,0
+NWN.US,D,20231226,000000,39.05,39.33,38.95,39.11,129791,0
+NWN.US,D,20231227,000000,39.31,39.31,38.87,39.16,199723,0
+NWN.US,D,20231228,000000,39.07,39.35,38.83,39.02,147566,0
+NWN.US,D,20231229,000000,38.85,39.01,38.57,38.94,229636,0
+NWN.US,D,20240102,000000,38.91,39.91,38.7,39.68,199844,0
+NWN.US,D,20240103,000000,39.79,40.28,39.425,39.93,169969,0
+NWN.US,D,20240104,000000,40.06,40.23,39.68,39.69,154684,0
+NWN.US,D,20240105,000000,39.5,40.085,39.365,39.38,135663,0
+NWN.US,D,20240108,000000,39.38,39.66,39.19,39.63,178157,0
+NWN.US,D,20240109,000000,39.46,39.46,39.03,39.19,238832,0
+NWN.US,D,20240110,000000,39.16,39.48,38.88,39.19,215402,0
+NWN.US,D,20240111,000000,39,39,38.08,38.31,279950,0
+NWN.US,D,20240112,000000,38.86,38.96,38.22,38.43,144108,0
+NWN.US,D,20240116,000000,38.38,38.48,37.81,37.83,233765,0
+NWN.US,D,20240117,000000,37.75,38.05,37.32,37.71,208693,0
+NWN.US,D,20240118,000000,37.67,37.8167,37.44,37.77,240817,0
+NWN.US,D,20240119,000000,37.95,38.09,37.42,38,173264,0
+NWN.US,D,20240122,000000,38.32,38.96,38.29,38.77,264767,0
+NWN.US,D,20240123,000000,38.85,39.27,38.83,39,256255,0
+NWN.US,D,20240124,000000,39.31,39.6,38.37,38.45,190932,0
+NWN.US,D,20240125,000000,38.85,39.1025,38.52,38.99,201588,0
+NWN.US,D,20240126,000000,39.26,39.36,38.67,38.73,141352,0
+NWN.US,D,20240129,000000,38.82,39.02,38.405,38.98,200603,0
+NWN.US,D,20240130,000000,38.31,38.446,37.69,37.7,177122,0
+NWN.US,D,20240131,000000,37.925,37.925,36.61,36.86,787630,0
+NWN.US,D,20240201,000000,37,37.32,36.75,37.03,354386,0
+NWN.US,D,20240202,000000,36.88,37.24,36.395,36.94,288156,0
+NWN.US,D,20240205,000000,36.79,36.79,35.8,35.84,397283,0
+NWN.US,D,20240206,000000,35.77,36.1,35.56,35.75,300752,0
+NWN.US,D,20240207,000000,35.75,35.99,35.54,35.62,198940,0
+NWN.US,D,20240208,000000,35.5,35.725,35.12,35.36,368694,0
+NWN.US,D,20240209,000000,35.2,35.5195,34.95,35.13,441807,0
+NWN.US,D,20240212,000000,35.24,36.67,35.24,36.62,276814,0
+NWN.US,D,20240213,000000,36.05,36.4936,34.99,35.14,286393,0
+NWN.US,D,20240214,000000,35.27,35.65,35,35.53,206026,0
+NWN.US,D,20240215,000000,35.72,36.1999,35.72,36.06,416542,0
+NWN.US,D,20240216,000000,35.96,36.615,35.615,36.49,263772,0
+NWN.US,D,20240220,000000,37.15,39.18,37,39.16,827131,0
+NWN.US,D,20240221,000000,39.22,39.71,38.5801,38.87,602746,0
+NWN.US,D,20240222,000000,38.51,39.77,38.09,39.76,3217870,0
+NWN.US,D,20240223,000000,37.85,38.01,35.6,35.85,912222,0
+NWN.US,D,20240226,000000,35.88,36.65,35.4,36.6,684019,0
+NWN.US,D,20240227,000000,36.79,36.8229,36.32,36.57,482790,0
+NWN.US,D,20240228,000000,36.4,37.18,36.37,37.15,444294,0
+NWN.US,D,20240229,000000,37.43,37.43,36.71,36.74,527245,0
+NWN.US,D,20240301,000000,36.79,37.2,36.09,36.93,286185,0
+NWN.US,D,20240304,000000,36.78,37.69,36.78,37.68,288257,0
+NWN.US,D,20240305,000000,37.69,37.85,37.1,37.2,293053,0
+NWN.US,D,20240306,000000,37.44,37.58,37.1,37.38,223326,0
+NWN.US,D,20240307,000000,37.53,37.76,37.34,37.55,198777,0
+NWN.US,D,20240308,000000,37.84,37.99,37.51,37.7,202488,0
+NWN.US,D,20240311,000000,37.7,38.43,37.7,38.3,217468,0
+NWN.US,D,20240312,000000,38.14,38.14,37.38,37.73,243102,0
+NWN.US,D,20240313,000000,37.65,38.23,36.835,36.96,344462,0
+NWN.US,D,20240314,000000,36.67,36.8599,35.8145,36.16,461814,0
+NWN.US,D,20240315,000000,36.25,36.68,35.9,36.35,760929,0
+NWN.US,D,20240318,000000,36.44,36.735,35.755,35.89,316056,0
+NWN.US,D,20240319,000000,36.04,36.395,35.865,36.07,211236,0
+NWN.US,D,20240320,000000,36.15,36.69,36,36.46,213337,0
+NWN.US,D,20240321,000000,36.54,36.72,36.12,36.49,278874,0
+NWN.US,D,20240322,000000,36.75,36.75,35.87,35.89,266879,0
+NWN.US,D,20240325,000000,36.14,36.4599,36.1193,36.35,216531,0
+NWN.US,D,20240326,000000,36.42,36.59,35.58,35.6,323250,0
+NWN.US,D,20240327,000000,35.83,36.7,35.75,36.67,616054,0
+NWN.US,D,20240328,000000,36.72,37.3,36.67,37.22,327354,0
+NWN.US,D,20240401,000000,37.22,37.365,36.85,37.12,216291,0
+NWN.US,D,20240402,000000,36.79,37.14,36.68,36.81,304231,0
+NWN.US,D,20240403,000000,36.76,37.1397,36.42,36.98,232476,0
+NWN.US,D,20240404,000000,37.36,37.36,36.57,36.75,195178,0
+NWN.US,D,20240405,000000,36.53,36.65,36.11,36.41,164207,0
+NWN.US,D,20240408,000000,36.5,36.98,36.5,36.78,204900,0
+NWN.US,D,20240409,000000,36.79,37.05,36.6807,36.7,166517,0
+NWN.US,D,20240410,000000,36.36,36.37,35.41,35.71,345473,0
+NWN.US,D,20240411,000000,36,36.32,35.66,36.07,237578,0
+NWN.US,D,20240412,000000,35.96,36.26,35.8,36.13,239726,0
+NWN.US,D,20240415,000000,36.26,36.27,35.49,35.73,261924,0
+NWN.US,D,20240416,000000,35.64,35.73,35.25,35.51,244930,0
+NWN.US,D,20240417,000000,35.77,36.11,35.7,35.89,267559,0
+NWN.US,D,20240418,000000,36.09,36.69,35.995,36.59,187601,0
+NWN.US,D,20240419,000000,36.52,37.77,36.52,37.68,327315,0
+NWN.US,D,20240422,000000,37.6,38.165,37.4,38,231943,0
+NWN.US,D,20240423,000000,38,38.45,37.9,38.31,257264,0
+NWN.US,D,20240424,000000,38.05,38.61,37.71,38.58,344194,0
+NWN.US,D,20240425,000000,38.44,38.85,38.3136,38.66,210731,0
+NWN.US,D,20240426,000000,38.59,39.2,38.19,38.32,307936,0
+NWN.US,D,20240429,000000,38.19,38.49,38.015,38.23,168621,0
+NWN.US,D,20240430,000000,38.12,38.48,37.6979,38.15,201423,0
+NWN.US,D,20240501,000000,38.38,38.555,38.08,38.17,350198,0
+NWN.US,D,20240502,000000,38.34,38.86,38.04,38.79,251550,0
+NWN.US,D,20240503,000000,39.07,39.1919,38.2,38.63,242306,0
+NWN.US,D,20240506,000000,37.91,38.145,36.8,37.86,334778,0
+NWN.US,D,20240507,000000,38.04,38.51,37.9,38.37,243598,0
+NWN.US,D,20240508,000000,38.15,38.77,37.98,38.47,327471,0
+NWN.US,D,20240509,000000,38.35,38.61,38.11,38.36,210680,0
+NWN.US,D,20240510,000000,38.42,38.64,38,38.64,209770,0
+NWN.US,D,20240513,000000,38.76,39.0999,38.27,38.48,196274,0
+NWN.US,D,20240514,000000,38.63,38.8351,37.67,37.99,374558,0
+NWN.US,D,20240515,000000,38.35,38.535,38.01,38.15,182673,0
+NWN.US,D,20240516,000000,38.19,38.555,38,38.49,182381,0
+NWN.US,D,20240517,000000,38.57,38.89,38.25,38.54,229534,0
+NWN.US,D,20240520,000000,38.45,38.98,38.43,38.71,231068,0
+NWN.US,D,20240521,000000,38.74,39.08,38.57,38.75,146073,0
+NWN.US,D,20240522,000000,38.52,38.71,37.96,37.98,175957,0
+NWN.US,D,20240523,000000,37.98,37.98,36.68,36.73,188570,0
+NWN.US,D,20240524,000000,36.13,36.61,36.09,36.23,245734,0
+NWN.US,D,20240528,000000,36.36,36.45,35.54,35.67,331953,0
+NWN.US,D,20240529,000000,35.5,35.6739,35.17,35.38,224994,0
+NWN.US,D,20240530,000000,35.94,37.19,35.82,36.93,328518,0
+NWN.US,D,20240531,000000,36.96,37.73,36.95,37.42,346814,0
+NWN.US,D,20240603,000000,37.5,38.04,37.4,37.58,203010,0
+NWN.US,D,20240604,000000,37.51,37.71,37.07,37.36,144618,0
+NWN.US,D,20240605,000000,37.5,37.5,36.89,36.9,177028,0
+NWN.US,D,20240606,000000,36.91,37,36.51,36.55,152098,0
+NWN.US,D,20240607,000000,36.12,36.53,35.91,36.12,167671,0
+NWN.US,D,20240610,000000,35.99,36.13,35.75,35.99,192231,0
+NWN.US,D,20240611,000000,35.69,35.89,35.65,35.77,191574,0
+NWN.US,D,20240612,000000,36.42,36.58,35.64,35.67,256068,0
+NWN.US,D,20240613,000000,35.6,35.755,35.28,35.5,278055,0
+NWN.US,D,20240614,000000,35.35,35.58,35.28,35.42,268127,0
+NWN.US,D,20240617,000000,35.3,35.84,35.3,35.45,182789,0
+NWN.US,D,20240618,000000,35.26,35.6,34.82,35.02,295376,0
+NWN.US,D,20240620,000000,35.1,35.85,35.1,35.21,299031,0
+NWN.US,D,20240621,000000,35.32,35.49,34.85,34.95,550678,0
+NWN.US,D,20240624,000000,35.06,35.465,35.0153,35.39,265442,0
+NWN.US,D,20240625,000000,35.4,35.48,35.06,35.23,231063,0
+NWN.US,D,20240626,000000,35,35.35,34.9,35.34,319961,0
+NWN.US,D,20240627,000000,35.4,35.8,35.22,35.68,160315,0
+NWN.US,D,20240628,000000,35.93,36.12,35.64,36.11,632133,0
+NWN.US,D,20240701,000000,36.09,36.24,35.585,35.73,343324,0
+NWN.US,D,20240702,000000,35.9,36.13,35.75,35.91,162206,0
+NWN.US,D,20240703,000000,35.89,36.1,35.4,35.53,108963,0
+NWN.US,D,20240705,000000,35.56,35.76,35.28,35.31,147721,0
+NWN.US,D,20240708,000000,35.44,35.61,35.14,35.25,168763,0
+NWN.US,D,20240709,000000,35.28,35.57,35.105,35.48,337173,0
+NWN.US,D,20240710,000000,35.65,36.16,35.59,36.04,207068,0
+NWN.US,D,20240711,000000,36.6,37.4278,36.465,37.33,308431,0
+NWN.US,D,20240712,000000,37.68,38.18,37.5,37.88,190139,0
+NWN.US,D,20240715,000000,37.97,38.19,37.705,37.89,215239,0
+NWN.US,D,20240716,000000,38.24,39.13,38.158,39.04,220638,0
+NWN.US,D,20240717,000000,39.15,40.5,39.15,40.24,216930,0
+NWN.US,D,20240718,000000,40,40.56,39.69,39.84,205060,0
+NWN.US,D,20240719,000000,39.76,39.91,39,39.34,229105,0
+NWN.US,D,20240722,000000,39.41,39.715,39.02,39.64,183036,0
+NWN.US,D,20240723,000000,39.6,39.98,39.4101,39.79,200151,0
+NWN.US,D,20240724,000000,39.78,40.255,39.66,40.03,401369,0
+NWN.US,D,20240725,000000,40.06,41.005,40.06,40.35,233591,0
+NWN.US,D,20240726,000000,40.76,40.87,40.403,40.71,151732,0
+NWN.US,D,20240729,000000,40.81,41.02,40.2701,40.59,252822,0
+NWN.US,D,20240730,000000,40.68,40.97,40.52,40.74,255232,0
+NWN.US,D,20240731,000000,40.3,40.64,39.97,39.98,267740,0
+NWN.US,D,20240801,000000,40.16,40.43,39.51,40.36,303616,0
+NWN.US,D,20240802,000000,38.61,40.15,38.61,38.92,423438,0
+NWN.US,D,20240805,000000,39.33,39.33,37.63,38.09,354850,0
+NWN.US,D,20240806,000000,38.28,38.49,37.79,38.39,286256,0
+NWN.US,D,20240807,000000,38.44,38.44,37.58,37.91,357764,0
+NWN.US,D,20240808,000000,38.16,38.38,37.86,38.2,287683,0
+NWN.US,D,20240809,000000,38.2,38.2932,37.71,38.26,255105,0
+NWN.US,D,20240812,000000,38.11,38.11,37.41,37.75,241928,0
+NWN.US,D,20240813,000000,37.99,38.2199,37.58,37.9,189707,0
+NWN.US,D,20240814,000000,37.85,38.08,37.65,37.85,146444,0
+NWN.US,D,20240815,000000,38.33,38.835,37.94,38.64,239035,0
+NWN.US,D,20240816,000000,38.72,39.03,38.35,38.61,243709,0
+NWN.US,D,20240819,000000,38.61,39.22,38.6,38.95,163448,0
+NWN.US,D,20240820,000000,38.79,39.28,38.55,39.1,182747,0
+NWN.US,D,20240821,000000,39.35,39.45,39,39.34,179012,0
+NWN.US,D,20240822,000000,39.35,39.59,39.29,39.53,157397,0
+NWN.US,D,20240823,000000,39.53,40.43,39.37,40.11,202586,0
+NWN.US,D,20240826,000000,40.44,40.8,40.225,40.28,176358,0
+NWN.US,D,20240827,000000,40.18,40.54,40.01,40.44,241159,0
+NWN.US,D,20240828,000000,40.34,40.93,40.0097,40.23,501676,0
+NWN.US,D,20240829,000000,40.32,40.35,39.85,40.15,148679,0
+NWN.US,D,20240830,000000,40.26,40.46,39.68,40.22,205452,0
+NWN.US,D,20240903,000000,40,40.1,39.53,39.62,269941,0
+NWN.US,D,20240904,000000,39.61,40.01,39.53,39.71,157255,0
+NWN.US,D,20240905,000000,39.97,40.43,39.85,40.05,254449,0
+NWN.US,D,20240906,000000,40.05,40.31,39.2,39.22,266467,0
+NWN.US,D,20240909,000000,39.33,39.63,38.785,38.94,229335,0
+NWN.US,D,20240910,000000,39.09,39.53,38.99,39.5,144500,0
+NWN.US,D,20240911,000000,39.31,39.31,38.59,39.05,291418,0
+NWN.US,D,20240912,000000,39.27,39.52,38.97,39.3,187878,0
+NWN.US,D,20240913,000000,39.46,40.37,39.335,40.33,213214,0
+NWN.US,D,20240916,000000,40.5,40.68,40.33,40.61,300649,0
+NWN.US,D,20240917,000000,40.84,41.2,40.45,40.49,347743,0
+NWN.US,D,20240918,000000,40.43,40.7,40,40.06,206002,0
+NWN.US,D,20240919,000000,40.32,40.32,39.75,40.01,219234,0
+NWN.US,D,20240920,000000,39.83,39.955,39.41,39.48,775314,0
+NWN.US,D,20240923,000000,39.69,40,39.56,39.95,171401,0
+NWN.US,D,20240924,000000,40,40.375,39.7,40,211016,0
+NWN.US,D,20240925,000000,40.16,40.16,39.54,40.03,358557,0
+NWN.US,D,20240926,000000,40.14,40.53,39.87,40.08,214678,0
+NWN.US,D,20240927,000000,40.27,40.72,40,40.46,285229,0
+NWN.US,D,20240930,000000,40.42,40.94,40.33,40.82,249148,0
+NWN.US,D,20241001,000000,40.82,40.8499,40.325,40.4,176181,0
+NWN.US,D,20241002,000000,40.15,40.26,39.56,39.67,159581,0
+NWN.US,D,20241003,000000,39.67,39.68,39.05,39.12,150332,0
+NWN.US,D,20241004,000000,39.22,39.54,38.9285,39.52,541149,0
+NWN.US,D,20241007,000000,39.31,39.35,38.52,38.88,226228,0
+NWN.US,D,20241008,000000,38.88,39.11,38.8,38.84,229616,0
+NWN.US,D,20241009,000000,38.84,39.66,38.8,39.25,308619,0
+NWN.US,D,20241010,000000,39.16,39.77,38.72,39,217413,0
+NWN.US,D,20241011,000000,39.25,40.04,39.25,39.84,147962,0
+NWN.US,D,20241014,000000,39.89,40.28,39.62,40.25,145557,0
+NWN.US,D,20241015,000000,40.28,40.8646,39.815,40.55,201998,0
+NWN.US,D,20241016,000000,40.86,41.25,40.73,41.22,251134,0
+NWN.US,D,20241017,000000,41.16,41.16,40.35,40.55,193407,0
+NWN.US,D,20241018,000000,40.53,40.82,40.4396,40.67,138045,0
+NWN.US,D,20241021,000000,40.82,40.8799,39.945,40.49,221730,0
+NWN.US,D,20241022,000000,40.51,40.9,40.39,40.55,257508,0
+NWN.US,D,20241023,000000,40.45,40.71,40.22,40.56,262958,0
+NWN.US,D,20241024,000000,40.83,41.03,40.03,40.33,203596,0
+NWN.US,D,20241025,000000,40.57,40.57,39.83,39.96,227987,0
+NWN.US,D,20241028,000000,40.22,40.53,40.075,40.41,133687,0
+NWN.US,D,20241029,000000,40.1,40.3255,39.64,40,241094,0
+NWN.US,D,20241030,000000,40.19,40.495,39.945,40,161188,0
+NWN.US,D,20241031,000000,39.65,39.8857,38.875,38.89,186774,0
+NWN.US,D,20241101,000000,39.08,39.17,38.3,38.51,197789,0
+NWN.US,D,20241104,000000,38.44,38.71,38.03,38.42,255353,0
+NWN.US,D,20241105,000000,38.3,39.13,38.24,39.1,168568,0
+NWN.US,D,20241106,000000,40.03,41.34,40.01,40.91,426400,0
+NWN.US,D,20241107,000000,40.76,41.175,40.32,40.36,190582,0
+NWN.US,D,20241108,000000,40.56,41.23,40.32,40.88,236304,0
+NWN.US,D,20241111,000000,41,41.9,41,41.44,188249,0
+NWN.US,D,20241112,000000,41.4,42.5594,41.2784,41.63,272397,0
+NWN.US,D,20241113,000000,41.63,42.16,41.24,41.29,237658,0
+NWN.US,D,20241114,000000,41.455,41.67,40.38,40.63,292081,0
+NWN.US,D,20241115,000000,40.9,41.3,40.55,41.15,211054,0
+NWN.US,D,20241118,000000,41.085,41.87,41.03,41.61,213182,0
+NWN.US,D,20241119,000000,41.415,41.84,41.0257,41.84,174535,0
+NWN.US,D,20241120,000000,41.84,42.17,41.44,42.12,163378,0
+NWN.US,D,20241121,000000,42.39,43.3,42.0811,43.21,229939,0
+NWN.US,D,20241122,000000,43.065,43.98,43.065,43.78,200978,0
+NWN.US,D,20241125,000000,43.865,44.25,43.6,43.85,326473,0
+NWN.US,D,20241126,000000,43.55,43.63,42.92,43.29,166625,0
+NWN.US,D,20241127,000000,43.55,44.11,43.24,43.34,234052,0
+NWN.US,D,20241129,000000,43.685,44,43.53,43.82,106245,0
+NWN.US,D,20241202,000000,43.56,43.74,42.71,43.26,261403,0
+NWN.US,D,20241203,000000,43.49,43.57,42.92,42.94,161013,0
+NWN.US,D,20241204,000000,42.95,43.09,42.67,42.93,134202,0
+NWN.US,D,20241205,000000,42.75,42.9,42.24,42.3,133730,0
+NWN.US,D,20241206,000000,42.525,42.525,41.6,41.9,141726,0
+NWN.US,D,20241209,000000,41.99,42.485,41.675,41.76,184326,0
+NWN.US,D,20241210,000000,41.83,42.35,41.51,41.97,159028,0
+NWN.US,D,20241211,000000,42.08,42.18,41.7714,41.84,198666,0
+NWN.US,D,20241212,000000,41.925,42.36,41.55,41.57,154146,0
+NWN.US,D,20241213,000000,41.5,41.82,41.0001,41.81,228399,0
+NWN.US,D,20241216,000000,41.63,41.83,41.28,41.29,185026,0
+NWN.US,D,20241217,000000,41.14,41.4339,40.88,41.03,207087,0
+NWN.US,D,20241218,000000,41.04,41.215,39.115,39.21,368584,0
+NWN.US,D,20241219,000000,39.25,39.86,39.25,39.61,277080,0
+NWN.US,D,20241220,000000,39.25,40.1,39.25,39.57,949854,0
+NWN.US,D,20241223,000000,39.57,39.6,39.05,39.5,180174,0
+NWN.US,D,20241224,000000,39.55,39.78,39.32,39.68,84674,0
+NWN.US,D,20241226,000000,39.505,39.8,39.307,39.76,186620,0
+NWN.US,D,20241227,000000,39.725,39.825,39.2571,39.48,160584,0
+NWN.US,D,20241230,000000,39.26,39.55,39.18,39.37,134052,0
+NWN.US,D,20241231,000000,39.84,40,39.2601,39.56,159889,0
+NWN.US,D,20250102,000000,39.9,39.98,39.22,39.52,158460,0
+NWN.US,D,20250103,000000,39.53,39.75,39.12,39.69,138292,0
+NWN.US,D,20250106,000000,39.71,39.71,38.57,38.69,202432,0
+NWN.US,D,20250107,000000,38.69,39.04,38.27,38.58,174742,0
+NWN.US,D,20250108,000000,38.33,39.24,38.33,39.17,155100,0
+NWN.US,D,20250110,000000,38.945,38.945,38.03,38.31,172804,0
+NWN.US,D,20250113,000000,38.35,38.8099,38.1715,38.72,203109,0
+NWN.US,D,20250114,000000,38.9,39.47,38.88,39.44,231586,0
+NWN.US,D,20250115,000000,39.97,40.11,39.03,39.36,255334,0
+NWN.US,D,20250116,000000,39.39,40.16,39.38,40.15,202529,0
+NWN.US,D,20250117,000000,40.42,40.5025,40.015,40.41,266929,0
+NWN.US,D,20250121,000000,40.92,41.545,40.75,41.22,207058,0
+NWN.US,D,20250122,000000,40.97,41.04,39.745,39.86,218615,0
+NWN.US,D,20250123,000000,39.845,39.97,39.45,39.75,173427,0
+NWN.US,D,20250124,000000,39.665,40,39.35,39.88,221648,0
+NWN.US,D,20250127,000000,40.54,41.16,40.35,40.76,361682,0
+NWN.US,D,20250128,000000,40.61,41.0563,40.25,40.36,186097,0
+NWN.US,D,20250129,000000,40.505,40.65,39.61,39.74,218586,0
+NWN.US,D,20250130,000000,40.41,40.635,40.05,40.49,252059,0
+NWN.US,D,20250131,000000,40.05,40.26,39.756,39.92,244226,0
+NWN.US,D,20250203,000000,39.53,40.11,39.2,39.82,217308,0
+NWN.US,D,20250204,000000,39.565,40.02,39.195,39.9,268117,0
+NWN.US,D,20250205,000000,39.9,40.47,39.85,40.41,157220,0
+NWN.US,D,20250206,000000,40.41,40.61,40.295,40.48,150130,0
+NWN.US,D,20250207,000000,40.48,40.535,39.92,39.99,153103,0
+NWN.US,D,20250210,000000,39.87,40.19,39.69,40,140682,0
+NWN.US,D,20250211,000000,39.95,40.87,39.94,40.82,141334,0
+NWN.US,D,20250212,000000,40.4,40.94,40.245,40.82,152215,0
+NWN.US,D,20250213,000000,40.9,41.1,40.8204,41.06,154000,0
+NWN.US,D,20250214,000000,41.12,41.36,40.63,40.64,117268,0
+NWN.US,D,20250218,000000,40.7,41.4,40.7,41.23,150716,0
+NWN.US,D,20250219,000000,41.11,41.51,40.99,41.34,127487,0
+NWN.US,D,20250220,000000,41.0001,41.27,40.795,40.96,162376,0
+NWN.US,D,20250221,000000,41.28,41.65,41.195,41.42,181402,0
+NWN.US,D,20250224,000000,41.55,42.025,41.4,41.51,241752,0
+NWN.US,D,20250225,000000,41.93,42.01,41.66,41.74,199425,0
+NWN.US,D,20250226,000000,41.4711,42.01,41.4711,41.76,284402,0
+NWN.US,D,20250227,000000,41.19,41.51,40.53,41.14,426243,0
+NWN.US,D,20250228,000000,40.75,40.89,40.32,40.88,319258,0
+NWN.US,D,20250303,000000,40.9,42.605,40.88,42.37,344914,0
+NWN.US,D,20250304,000000,42.16,42.88,41.9,42.1,363580,0
+NWN.US,D,20250305,000000,41.975,42.325,41.56,41.66,271200,0
+NWN.US,D,20250306,000000,41.18,41.77,41.1175,41.42,235764,0
+NWN.US,D,20250307,000000,41.35,42.37,41.1707,41.93,219304,0
+NWN.US,D,20250310,000000,41.83,42.3881,41.39,41.61,244335,0
+NWN.US,D,20250311,000000,41.855,42.035,41.1,41.48,260299,0
+NWN.US,D,20250312,000000,41.245,41.46,40.62,40.96,199918,0
+NWN.US,D,20250313,000000,41.1251,41.51,40.79,41.11,226254,0
+NWN.US,D,20250314,000000,41.13,41.96,40.99,41.83,201296,0
+NWN.US,D,20250317,000000,41.79,42.365,41.77,41.91,148375,0
+NWN.US,D,20250318,000000,41.91,42.06,41.595,41.96,170783,0
+NWN.US,D,20250319,000000,42.08,42.26,41.7,42.08,150898,0
+NWN.US,D,20250320,000000,42.185,42.25,41.76,41.85,146574,0
+NWN.US,D,20250321,000000,41.86,42.15,41,41.27,713210,0
+NWN.US,D,20250324,000000,41.53,41.6832,41.28,41.38,195692,0
+NWN.US,D,20250325,000000,41.26,41.26,40.61,40.98,201420,0
+NWN.US,D,20250326,000000,41.25,41.3999,41.05,41.2,159509,0
+NWN.US,D,20250327,000000,41.365,41.72,41.345,41.69,158849,0
+NWN.US,D,20250328,000000,41.725,42.83,41.6208,42.63,253184,0
+NWN.US,D,20250331,000000,42.815,43.24,42.28,42.72,251660,0
+NWN.US,D,20250401,000000,42.715,43.11,42.2213,43.01,286099,0
+NWN.US,D,20250402,000000,42.785,43.2599,42.63,43.16,195706,0
+NWN.US,D,20250403,000000,42.84,43.75,42.84,43.36,235533,0
+NWN.US,D,20250404,000000,42.84,43,40.57,41.21,413388,0
+NWN.US,D,20250407,000000,40.275,41.06,39.18,40.06,480276,0
+NWN.US,D,20250408,000000,40.6,41.125,40.035,40.34,308174,0
+NWN.US,D,20250409,000000,39.97,41.455,38.94,40.4,372888,0
+NWN.US,D,20250410,000000,40.28,41.11,39.82,40.74,300533,0
+NWN.US,D,20250411,000000,40.605,41.42,40.18,41.26,202382,0
+NWN.US,D,20250414,000000,41.6,42.1,41.34,42.01,213302,0
+NWN.US,D,20250415,000000,42.21,42.7,41.8,42.43,273626,0
+NWN.US,D,20250416,000000,42.745,43.02,42.39,42.59,240932,0
+NWN.US,D,20250417,000000,42.52,43.245,42.24,42.99,425861,0
+NWN.US,D,20250421,000000,43.03,43.25,42.5602,43.16,250252,0
+NWN.US,D,20250422,000000,43.445,44.38,43.445,44.11,549436,0
+NWN.US,D,20250423,000000,44.1,44.38,43.13,43.61,460501,0
+NWN.US,D,20250424,000000,43.397306,44.06,43.167,43.97,437718,0
+NWN.US,D,20250425,000000,43.77,44.12,43.71,43.95,797252,0
+NWN.US,D,20250428,000000,44.1,44.23,43.54,43.76,762847,0
+NWN.US,D,20250429,000000,43.89,43.9586,43.55,43.78,245498,0
+NWN.US,D,20250430,000000,43.31,43.45,42.28,43.1,290519,0
+NWN.US,D,20250501,000000,42.65,43.19,42.5,42.94,218489,0
+NWN.US,D,20250502,000000,43.285,43.285,42.645,43.2,195759,0
+NWN.US,D,20250505,000000,43.15,43.58,42.735,43.55,389504,0
+NWN.US,D,20250506,000000,43.72,44,42.975,43.63,295388,0
+NWN.US,D,20250507,000000,43.71,44.31,43.63,43.95,321644,0
+NWN.US,D,20250508,000000,43.9,44.13,43.43,43.57,323384,0
+NWN.US,D,20250509,000000,43.465,43.515,42.58,42.83,318272,0
+NWN.US,D,20250512,000000,42.84,42.84,41.15,41.22,444126,0
+NWN.US,D,20250513,000000,41.44,41.5525,40.39,40.53,314944,0
+NWN.US,D,20250514,000000,40.25,40.36,39.1,39.78,414084,0
+NWN.US,D,20250515,000000,39.915,40.76,39.915,40.73,275292,0
+NWN.US,D,20250516,000000,40.7,41.14,40.64,41.1,258391,0
+NWN.US,D,20250519,000000,40.95,41.61,40.75,41.54,239431,0
+NWN.US,D,20250520,000000,41.415,41.94,41.25,41.76,259799,0
+NWN.US,D,20250521,000000,41.72,41.72,40.69,40.95,260002,0
+NWN.US,D,20250522,000000,40.59,40.735,39.91,40.45,173857,0
+NWN.US,D,20250523,000000,40.501,40.8,40.2038,40.76,168170,0
+NWN.US,D,20250527,000000,41,41.52,40.81,41.41,272869,0
+NWN.US,D,20250528,000000,41.295,41.37,40.83,40.96,315914,0
+NWN.US,D,20250529,000000,40.78,41,40.6601,40.9,273214,0
+NWN.US,D,20250530,000000,40.945,41.1,40.675,40.97,274665,0
+NWN.US,D,20250602,000000,40.74,41.07,40.53,40.72,194764,0
+NWN.US,D,20250603,000000,40.97,40.97,40.21,40.7,230843,0
+NWN.US,D,20250604,000000,40.595,40.595,39.74,39.76,250753,0
+NWN.US,D,20250605,000000,39.78,39.83,39.25,39.81,338490,0
+NWN.US,D,20250606,000000,39.945,40.04,39.45,39.7,199120,0
+NWN.US,D,20250609,000000,39.63,40.05,39.42,39.97,220018,0
+NWN.US,D,20250610,000000,40.14,40.53,39.98,40.39,258528,0
+NWN.US,D,20250611,000000,40.475,40.65,40.06,40.07,251756,0
+NWN.US,D,20250612,000000,40.09,40.28,39.9,40.28,228983,0
+NWN.US,D,20250613,000000,40.065,40.3999,39.63,39.74,335236,0
+NWN.US,D,20250616,000000,39.78,40.03,39.45,39.75,492912,0
+NWN.US,D,20250617,000000,39.75,39.995,39.4,39.9,252956,0
+NWN.US,D,20250618,000000,39.595,40.09,39.595,39.71,258886,0
+NWN.US,D,20250620,000000,39.83,39.989,39.485,39.62,772315,0
+NWN.US,D,20250623,000000,39.79,40.67,39.7103,40.63,397159,0
+NWN.US,D,20250624,000000,40.63,41.3306,40.44,41.17,557687,0
+NWN.US,D,20250625,000000,41.1,41.1,39.425,39.64,711967,0
+NWN.US,D,20250626,000000,39.55,39.9199,39.52,39.89,327076,0
+NWN.US,D,20250627,000000,39.73,40.16,39.71,39.78,465014,0
+NWN.US,D,20250630,000000,39.865,39.905,39.32,39.72,310650,0
+NWN.US,D,20250701,000000,39.74,40.85,39.515,40.6,391127,0
+NWN.US,D,20250702,000000,40.8,40.91,40.25,40.74,274742,0
+NWN.US,D,20250703,000000,40.72,41.34,40.6543,41.28,140393,0
+NWN.US,D,20250707,000000,41.155,41.74,40.92,41.12,419263,0
+NWN.US,D,20250708,000000,40.795,41.389,40.38,41.03,377586,0
+NWN.US,D,20250709,000000,41.07,41.47,40.97,41.45,234258,0
+NWN.US,D,20250710,000000,41.295,41.9891,41.25,41.8,204371,0
+NWN.US,D,20250711,000000,41.72,41.72,41.22,41.49,270556,0
+NWN.US,D,20250714,000000,41.48,42.23,41.3,42.13,259175,0
+NWN.US,D,20250715,000000,42.23,42.3,41.64,41.64,246748,0
+NWN.US,D,20250716,000000,42.02,42.19,41.665,42,250969,0
+NWN.US,D,20250717,000000,42.15,42.335,41.66,41.77,227490,0
+NWN.US,D,20250718,000000,41.91,42.265,41.475,41.53,220477,0
+NWN.US,D,20250721,000000,41.78,42.39,41.5,42.21,203190,0
+NWN.US,D,20250722,000000,42.475,43.13,42.315,42.36,401161,0
+NWN.US,D,20250723,000000,42.54,42.54,41.24,41.4,306639,0
+NWN.US,D,20250724,000000,41.37,41.48,40.81,40.81,274426,0
+NWN.US,D,20250725,000000,40.93,41.0529,40.6,40.86,210314,0
+NWN.US,D,20250728,000000,40.7,41,40.4,40.5,338702,0
+NWN.US,D,20250729,000000,40.56,40.7198,40.31,40.62,216335,0
+NWN.US,D,20250730,000000,40.775,41.1,40.52,40.6,232994,0
+NWN.US,D,20250731,000000,39.87,40.11,39.6379,39.92,286447,0
+NWN.US,D,20250801,000000,39.97,40.19,39.78,39.88,261374,0
+NWN.US,D,20250804,000000,40.04,40.3399,39.9209,40.2,205428,0
+NWN.US,D,20250805,000000,40.33,40.72,39.33,39.48,346447,0
+NWN.US,D,20250806,000000,39.455,39.9,39.2915,39.72,331452,0
+NWN.US,D,20250807,000000,39.63,40.2,39.63,40.05,225843,0
+NWN.US,D,20250808,000000,40.165,40.2699,39.75,39.97,193332,0
+NWN.US,D,20250811,000000,40.1,40.54,39.98,40.38,272179,0
+NWN.US,D,20250812,000000,40.46,40.94,40.1652,40.82,253048,0
+NWN.US,D,20250813,000000,40.77,41.35,40.77,41.25,235161,0
+NWN.US,D,20250814,000000,41.25,41.25,40.6,40.83,236144,0
+NWN.US,D,20250815,000000,40.925,40.9293,40.295,40.56,364521,0
+NWN.US,D,20250818,000000,40.6,40.63,39.98,40.08,207729,0
+NWN.US,D,20250819,000000,40.1,40.63,40.09,40.63,321994,0
+NWN.US,D,20250820,000000,40.83,41.3,40.5444,40.73,226485,0
+NWN.US,D,20250821,000000,40.62,40.86,40.54,40.71,161007,0
+NWN.US,D,20250822,000000,41,42.15,40.97,42.07,320065,0
+NWN.US,D,20250825,000000,42.07,42.07,41.31,41.32,195133,0
+NWN.US,D,20250826,000000,41.43,41.44,40.84,41.1,353311,0
+NWN.US,D,20250827,000000,41.13,41.6,41,41.5,319110,0
+NWN.US,D,20250828,000000,41.25,41.5,41.05,41.3,241479,0
+NWN.US,D,20250829,000000,41.35,41.6,41.2,41.53,193421,0
+NWN.US,D,20250902,000000,41.415,41.6926,41.31,41.42,182147,0
+NWN.US,D,20250903,000000,41.36,41.5089,41.11,41.35,206093,0
+NWN.US,D,20250904,000000,41.3238,41.65,40.98,41.55,231597,0
+NWN.US,D,20250905,000000,41.425,41.925,41.41,41.84,263818,0
+NWN.US,D,20250908,000000,41.745,41.84,41,41.19,249109,0
+NWN.US,D,20250909,000000,41.06,41.45,40.9,41.27,222868,0
+NWN.US,D,20250910,000000,41.21,41.49,41.11,41.47,190591,0
+NWN.US,D,20250911,000000,41.44,42.26,41.25,42.21,259835,0
+NWN.US,D,20250912,000000,42.38,42.45,42.04,42.27,211788,0
+NWN.US,D,20250915,000000,42.27,42.3447,41.8,41.84,170028,0
+NWN.US,D,20250916,000000,41.86,41.895,41.5,41.6,230046,0
+NWN.US,D,20250917,000000,41.62,42.7,41.51,42.15,253579,0
+NWN.US,D,20250918,000000,42,42.68,41.65,42.39,233083,0
+NWN.US,D,20250919,000000,42.545,42.62,42.2992,42.53,536465,0
+NWN.US,D,20250922,000000,42.46,42.94,42.375,42.82,197147,0
+NWN.US,D,20250923,000000,42.82,43.71,42.68,43.58,203160,0
+NWN.US,D,20250924,000000,43.525,43.865,43.345,43.6,276378,0
+NWN.US,D,20250925,000000,43.885,44.0863,43.62,43.69,181560,0
+NWN.US,D,20250926,000000,43.725,44.67,43.725,44.65,230402,0
+NWN.US,D,20250929,000000,44.35,44.85,44.35,44.81,195377,0
+NWN.US,D,20250930,000000,44.745,45.05,44.745,44.93,205320,0
+NWN.US,D,20251001,000000,44.85,45.07,44.24,44.36,181658,0
+NWN.US,D,20251002,000000,44.445,44.445,43.865,44.23,171521,0
+NWN.US,D,20251003,000000,44.13,44.96,44.13,44.39,212353,0
+NWN.US,D,20251006,000000,44.08,44.6929,43.97,44.1,229906,0
+NWN.US,D,20251007,000000,43.98,44.65,43.91,44.07,192344,0
+NWN.US,D,20251008,000000,44.105,44.31,43.75,44.12,191976,0
+NWN.US,D,20251009,000000,44.075,44.37,43.64,43.68,256189,0
+NWN.US,D,20251010,000000,43.9475,45.02,43.9475,44.61,272141,0
+NWN.US,D,20251013,000000,44.61,44.745,43.78,43.84,167388,0
+NWN.US,D,20251014,000000,44,44.58,43.84,44.41,235083,0
+NWN.US,D,20251015,000000,44.42,45.3,44.18,45.2,240133,0
+NWN.US,D,20251016,000000,45.25,45.67,45.07,45.43,198886,0
+NWN.US,D,20251017,000000,45.5,45.99,45.4,45.97,200421,0
+NWN.US,D,20251020,000000,46.145,46.68,46.03,46.66,212917,0
+NWN.US,D,20251021,000000,46.565,46.99,46.4001,46.95,213453,0
+NWN.US,D,20251022,000000,47.095,47.73,46.955,47.06,535997,0
+NWN.US,D,20251023,000000,47.07,47.355,46.76,47.31,198885,0
+NWN.US,D,20251024,000000,47.61,47.79,47.3,47.77,144831,0
+NWN.US,D,20251027,000000,47.63,47.735,46.9175,47.53,193929,0
+NWN.US,D,20251028,000000,47.17,47.25,46.5,47.13,208831,0
+NWN.US,D,20251029,000000,47.015,47.0814,45.69,46,390463,0
+NWN.US,D,20251030,000000,46.24,46.48,45.88,46.23,259498,0
+NWN.US,D,20251031,000000,45.4,45.68,44.835,45.53,254735,0
+NWN.US,D,20251103,000000,45.195,46.295,44.45,46.29,259889,0
+NWN.US,D,20251104,000000,45.985,46.93,45.985,46.73,218667,0
+NWN.US,D,20251105,000000,46.61,46.61,45.33,46.04,240225,0
+NWN.US,D,20251106,000000,45.855,47,45.855,46.59,250668,0
+NWN.US,D,20251107,000000,46.7,47.11,46.45,46.8,214616,0
+NWN.US,D,20251110,000000,46.78,47.05,46.44,47,289207,0
+NWN.US,D,20251111,000000,46.9,48,46.9,47.77,285558,0
+NWN.US,D,20251112,000000,47.51,48.325,47.51,48.13,329022,0
+NWN.US,D,20251113,000000,48.13,48.5,47.88,48.26,246878,0
+NWN.US,D,20251114,000000,48.2375,48.305,47.4,47.98,262750,0
+NWN.US,D,20251117,000000,48.33,48.33,47.4,47.45,253105,0
+NWN.US,D,20251118,000000,47.78,48.035,47.46,47.56,203546,0
+NWN.US,D,20251119,000000,47.395,47.78,47.1,47.11,255788,0
+NWN.US,D,20251120,000000,47.2,48.085,47.1,47.61,273111,0
+NWN.US,D,20251121,000000,47.7,48.6,47.45,48.09,278993,0
+NWN.US,D,20251124,000000,48.09,48.69,47.66,48.49,247059,0
+NWN.US,D,20251125,000000,48.74,49.125,48.5538,48.85,282532,0
+NWN.US,D,20251126,000000,48.795,49.63,48.72,49.19,444165,0
+NWN.US,D,20251128,000000,49.315,49.49,49.005,49.47,138798,0
+NWN.US,D,20251201,000000,49.155,49.45,48.52,48.92,231224,0
+NWN.US,D,20251202,000000,49.42,49.5299,48.26,48.28,284415,0
+NWN.US,D,20251203,000000,48.37,48.83,47.7118,47.86,247635,0
+NWN.US,D,20251204,000000,47.845,48.105,46.095,46.21,284912,0
+NWN.US,D,20251205,000000,46.265,46.495,45.83,46.24,302812,0
+NWN.US,D,20251208,000000,46.5,46.75,45.725,46.19,298849,0
+NWN.US,D,20251209,000000,46.49,46.79,45.885,46.07,197280,0
+NWN.US,D,20251210,000000,46.09,46.41,45.92,46.15,343986,0
+NWN.US,D,20251211,000000,46.17,46.94,46.17,46.44,221728,0
+NWN.US,D,20251212,000000,46.44,46.96,46.35,46.78,235248,0
+NWN.US,D,20251215,000000,46.58,47.07,46.115,46.88,285152,0
+NWN.US,D,20251216,000000,46.885,47.17,46.41,46.88,250135,0
+NWN.US,D,20251217,000000,46.86,47.6,46.655,47.4,322490,0
+NWN.US,D,20251218,000000,47.425,47.65,46.64,47.46,220393,0
+NWN.US,D,20251219,000000,47.344,47.344,46.29,46.52,1278732,0
+NWN.US,D,20251222,000000,46.52,47.26,46.25,47.07,223529,0
+NWN.US,D,20251223,000000,47.04,47.36,46.8,46.91,229502,0
+NWN.US,D,20251224,000000,46.935,47.16,46.75,47.09,113673,0
+NWN.US,D,20251226,000000,47.18,47.18,46.67,46.84,143542,0
+NWN.US,D,20251229,000000,47.14,47.42,46.87,47.13,192280,0
+NWN.US,D,20251230,000000,46.93,47.26,46.885,46.89,157082,0
+NWN.US,D,20251231,000000,47.18,47.23,46.515,46.74,190034,0
+NWN.US,D,20260102,000000,46.92,47.08,46.315,46.74,240378,0
+NWN.US,D,20260105,000000,46.6,46.7522,45.69,46.54,311916,0
+NWN.US,D,20260106,000000,46.58,46.93,46.26,46.64,201383,0
+NWN.US,D,20260107,000000,46.64,46.93,46.35,46.79,300823,0
+NWN.US,D,20260108,000000,46.78,47.645,46.58,46.98,195202,0
+NWN.US,D,20260109,000000,47.065,47.41,46.12,46.12,292928,0
+NWN.US,D,20260112,000000,46.12,46.62,45.8601,46.25,299880,0
+NWN.US,D,20260113,000000,46.28,46.64,45.77,46.02,250996,0
+NWN.US,D,20260114,000000,46,46.605,46,46.48,296563,0
+NWN.US,D,20260115,000000,46.655,47.155,46.56,46.97,208730,0
+NWN.US,D,20260116,000000,46.77,47.05,46.415,46.97,310839,0
+NWN.US,D,20260120,000000,46.765,46.85,46.345,46.73,259615,0
+NWN.US,D,20260121,000000,46.99,47.25,46.65,47.12,463495,0
+NWN.US,D,20260122,000000,47.25,47.34,46.44,46.79,229269,0
+NWN.US,D,20260123,000000,46.56,46.81,45.7,45.83,313056,0
+NWN.US,D,20260126,000000,46.28,46.695,46.065,46.54,326604,0
+NWN.US,D,20260127,000000,46.34,46.96,46.34,46.9,221430,0
+NWN.US,D,20260128,000000,46.54,47.09,46.135,46.22,424540,0
+NWN.US,D,20260129,000000,46.44,47.19,46.35,47.05,242479,0
+NWN.US,D,20260130,000000,46.395,46.83,46.085,46.56,870666,0
+NWN.US,D,20260202,000000,46.67,47.465,46.565,47.35,319311,0
+NWN.US,D,20260203,000000,47.01,48.25,47.01,47.7,304478,0
+NWN.US,D,20260204,000000,47.88,48.4,47.58,47.8,211293,0
+NWN.US,D,20260205,000000,48.48,48.91,48.12,48.58,229275,0
+NWN.US,D,20260206,000000,48.91,49.24,48.07,48.07,241983,0
+NWN.US,D,20260209,000000,47.99,48,47.29,47.66,148897,0
+NWN.US,D,20260210,000000,47.835,48.62,47.47,48.31,152926,0
+NWN.US,D,20260211,000000,48.13,49.039,48.13,48.85,200892,0
+NWN.US,D,20260212,000000,49.11,49.935,48.92,49.82,272255,0
+NWN.US,D,20260213,000000,49.79,50.45,49.445,50.35,189056,0
+NWN.US,D,20260217,000000,50.43,50.9,50.07,50.2,224058,0
+NWN.US,D,20260218,000000,50,50.08,49.04,49.1,203301,0
diff --git a/daily/us/nyse stocks/2/oakg.us.txt b/daily/us/nyse stocks/2/oakg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0e0fefc8afea2553528a17a53ce24c1df1d8851
--- /dev/null
+++ b/daily/us/nyse stocks/2/oakg.us.txt	
@@ -0,0 +1,42 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKG.US,D,20251212,000000,25.74,25.75,25.63,25.6445,3542,0
+OAKG.US,D,20251215,000000,25.615,25.64,25.585,25.64,912,0
+OAKG.US,D,20251216,000000,25.52,25.52,25.4699,25.48,4978,0
+OAKG.US,D,20251217,000000,25.44,25.44,25.372,25.372,1425,0
+OAKG.US,D,20251219,000000,25.62,25.685,25.555,25.59,23823,0
+OAKG.US,D,20251222,000000,25.63,25.7096,25.63,25.6773,1748,0
+OAKG.US,D,20251223,000000,25.68,25.7,25.642,25.695,6220,0
+OAKG.US,D,20251224,000000,25.75,25.75,25.7439,25.7439,102,0
+OAKG.US,D,20251226,000000,25.7898,25.8168,25.7898,25.8168,3877,0
+OAKG.US,D,20251229,000000,25.79,25.82,25.7699,25.7902,4227,0
+OAKG.US,D,20251230,000000,25.86,25.86,25.86,25.86,405,0
+OAKG.US,D,20251231,000000,25.78,25.78,25.75,25.75,13573,0
+OAKG.US,D,20260102,000000,25.78,25.8352,25.76,25.8059,1226,0
+OAKG.US,D,20260105,000000,26.08,26.2757,26.08,26.2757,135,0
+OAKG.US,D,20260106,000000,26.41,26.41,26.3993,26.3993,139,0
+OAKG.US,D,20260107,000000,26.36,26.36,26.23,26.2315,5156,0
+OAKG.US,D,20260108,000000,26.46,26.5186,26.46,26.51,1269,0
+OAKG.US,D,20260109,000000,26.69,26.7382,26.69,26.735,330,0
+OAKG.US,D,20260112,000000,26.61,26.61,26.59,26.6064,1627,0
+OAKG.US,D,20260113,000000,26.55,26.55,26.4708,26.4708,569096,0
+OAKG.US,D,20260115,000000,26.69,26.7,26.69,26.6985,339,0
+OAKG.US,D,20260116,000000,26.56,26.69,26.55,26.5553,1681,0
+OAKG.US,D,20260120,000000,26.05,26.19,25.9554,25.9554,18376,0
+OAKG.US,D,20260121,000000,26.25,26.405,26.22,26.3982,971,0
+OAKG.US,D,20260123,000000,26.4837,26.4837,26.48,26.48,1557,0
+OAKG.US,D,20260126,000000,26.65,26.65,26.6103,26.6103,101,0
+OAKG.US,D,20260127,000000,26.66,26.7323,26.6,26.7323,2162,0
+OAKG.US,D,20260128,000000,26.755,26.755,26.5341,26.5341,409,0
+OAKG.US,D,20260129,000000,26.44,26.53,26.44,26.4534,1219,0
+OAKG.US,D,20260130,000000,26.4,26.41,26.275,26.3204,3578,0
+OAKG.US,D,20260202,000000,26.39,26.39,26.3898,26.3898,227,0
+OAKG.US,D,20260203,000000,26.34,26.34,26.01,26.128,1722,0
+OAKG.US,D,20260204,000000,26.31,26.425,26.3,26.405,7864,0
+OAKG.US,D,20260205,000000,26.09,26.09,26.035,26.035,1321,0
+OAKG.US,D,20260206,000000,26.24,26.372,26.24,26.372,4294,0
+OAKG.US,D,20260209,000000,26.34,26.48,26.34,26.4424,1080,0
+OAKG.US,D,20260211,000000,26.34,26.34,26.305,26.305,667,0
+OAKG.US,D,20260212,000000,26.311,26.311,26.0245,26.0245,322,0
+OAKG.US,D,20260213,000000,26.22,26.3287,26.14,26.222,6921,0
+OAKG.US,D,20260217,000000,26.15,26.195,26.15,26.174,516,0
+OAKG.US,D,20260218,000000,26.36,26.36,26.33,26.33,2009,0
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/octb.us.txt b/daily/us/nyse stocks/2/octb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d751fdf6833d6985634019a6b69de98abab8f91d
--- /dev/null
+++ b/daily/us/nyse stocks/2/octb.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTB.US,D,20251015,000000,25.02,25.02,25.0017,25.0017,252,0
+OCTB.US,D,20251016,000000,25.06,25.06,24.88,24.9017,6086,0
+OCTB.US,D,20251017,000000,24.8981,25.0167,24.8981,25.0167,7065,0
+OCTB.US,D,20251020,000000,25.12,25.19,25.12,25.1721,7884,0
+OCTB.US,D,20251021,000000,25.18,25.2,25.16,25.1839,11862,0
+OCTB.US,D,20251022,000000,25.15,25.15,25.055,25.0996,7036,0
+OCTB.US,D,20251023,000000,25.1382,25.21,25.1382,25.1884,7285,0
+OCTB.US,D,20251024,000000,25.28,25.3,25.27,25.2874,15327,0
+OCTB.US,D,20251027,000000,25.41,25.435,25.38,25.405,12428,0
+OCTB.US,D,20251028,000000,25.42,25.48,25.39,25.4304,52634,0
+OCTB.US,D,20251029,000000,25.4694,25.4694,25.37,25.3945,52805,0
+OCTB.US,D,20251030,000000,25.38,25.38,25.3,25.32,253632,0
+OCTB.US,D,20251031,000000,25.3527,25.36,25.27,25.3182,23780,0
+OCTB.US,D,20251103,000000,25.28,25.35,25.28,25.3242,34172,0
+OCTB.US,D,20251104,000000,25.15,25.25,25.15,25.1692,30706,0
+OCTB.US,D,20251105,000000,25.23,25.29,25.2241,25.2241,2234,0
+OCTB.US,D,20251106,000000,25.21,25.21,25.05,25.0723,7241,0
+OCTB.US,D,20251107,000000,24.9405,25.13,24.93,25.13,19358,0
+OCTB.US,D,20251110,000000,25.38,25.38,25.18,25.3,16540,0
+OCTB.US,D,20251111,000000,25.28,25.3305,25.25,25.3305,7366,0
+OCTB.US,D,20251112,000000,25.325,25.325,25.295,25.3198,11633,0
+OCTB.US,D,20251113,000000,25.25,25.28,25.0922,25.0922,37595,0
+OCTB.US,D,20251114,000000,25.07,25.19,25.04,25.13,10157,0
+OCTB.US,D,20251117,000000,25.13,25.15,24.95,24.98,26671,0
+OCTB.US,D,20251118,000000,24.82,24.965,24.78,24.905,21828,0
+OCTB.US,D,20251119,000000,25,25.02,24.8735,24.9348,13738,0
+OCTB.US,D,20251120,000000,25.19,25.19,24.75,24.75,39684,0
+OCTB.US,D,20251121,000000,24.76,24.99,24.68,24.8605,26605,0
+OCTB.US,D,20251124,000000,24.99,25.15,24.96,25.15,16781,0
+OCTB.US,D,20251125,000000,25.09,25.2248,25.09,25.2248,15024,0
+OCTB.US,D,20251126,000000,25.32,25.335,25.27,25.3283,6014,0
+OCTB.US,D,20251128,000000,25.41,25.41,25.36,25.3999,5541,0
+OCTB.US,D,20251201,000000,25.35,25.3535,25.3293,25.3293,6402,0
+OCTB.US,D,20251202,000000,25.38,25.4,25.335,25.3697,6831,0
+OCTB.US,D,20251203,000000,25.36,25.45,25.35,25.4151,10493,0
+OCTB.US,D,20251204,000000,25.4399,25.44,25.39,25.4228,4579,0
+OCTB.US,D,20251205,000000,25.51,25.52,25.45,25.47,5839,0
+OCTB.US,D,20251208,000000,25.45,25.45,25.39,25.4111,3155,0
+OCTB.US,D,20251209,000000,25.44,25.47,25.4109,25.4109,5518,0
+OCTB.US,D,20251210,000000,25.42,25.52,25.4,25.52,216981,0
+OCTB.US,D,20251211,000000,25.48,25.5501,25.475,25.5501,4622,0
+OCTB.US,D,20251212,000000,25.5,25.5315,25.3683,25.43,13523,0
+OCTB.US,D,20251215,000000,25.39,25.42,25.39,25.4097,297,0
+OCTB.US,D,20251216,000000,25.3664,25.4,25.35,25.3902,519,0
+OCTB.US,D,20251217,000000,25.41,25.415,25.26,25.26,57838,0
+OCTB.US,D,20251218,000000,25.36,25.44,25.34,25.38,145441,0
+OCTB.US,D,20251219,000000,25.42,25.48,25.4,25.4775,28789,0
+OCTB.US,D,20251222,000000,25.51,25.57,25.51,25.57,20798,0
+OCTB.US,D,20251223,000000,25.57,25.64,25.55,25.6239,13983,0
+OCTB.US,D,20251224,000000,25.61,25.67,25.61,25.6651,878,0
+OCTB.US,D,20251226,000000,25.67,25.69,25.65,25.6669,318,0
+OCTB.US,D,20251229,000000,25.65,25.67,25.6,25.66,10897,0
+OCTB.US,D,20251230,000000,25.64,25.64,25.6,25.6243,3448,0
+OCTB.US,D,20251231,000000,25.558,25.558,25.55,25.55,1351,0
+OCTB.US,D,20260102,000000,25.5132,25.547,25.5,25.547,779,0
+OCTB.US,D,20260106,000000,25.7,25.73,25.64,25.7193,2831,0
+OCTB.US,D,20260107,000000,25.73,25.74,25.6701,25.6701,2036,0
+OCTB.US,D,20260108,000000,25.65,25.69,25.65,25.67,2785,0
+OCTB.US,D,20260109,000000,25.73,25.79,25.7,25.76,1206,0
+OCTB.US,D,20260112,000000,25.768,25.8003,25.768,25.8003,1281,0
+OCTB.US,D,20260113,000000,25.77,25.78,25.77,25.78,219,0
+OCTB.US,D,20260114,000000,25.68,25.7055,25.64,25.7055,658,0
+OCTB.US,D,20260115,000000,25.8,25.8,25.72,25.72,1976,0
+OCTB.US,D,20260116,000000,25.79,25.79,25.77,25.77,960,0
+OCTB.US,D,20260120,000000,25.56,25.58,25.46,25.46,30328,0
+OCTB.US,D,20260121,000000,25.55,25.7,25.5,25.62,5924,0
+OCTB.US,D,20260122,000000,25.71,25.73,25.71,25.73,6340,0
+OCTB.US,D,20260123,000000,25.73,25.74,25.7112,25.7112,683,0
+OCTB.US,D,20260126,000000,25.8,25.81,25.7781,25.7781,627,0
+OCTB.US,D,20260127,000000,25.85,25.86,25.85,25.85,3288,0
+OCTB.US,D,20260128,000000,25.85,25.865,25.8072,25.865,23526,0
+OCTB.US,D,20260129,000000,25.75,25.83,25.75,25.83,88982,0
+OCTB.US,D,20260130,000000,25.745,25.745,25.7299,25.74,1219,0
+OCTB.US,D,20260202,000000,25.77,25.87,25.77,25.85,3097,0
+OCTB.US,D,20260203,000000,25.73,25.73,25.65,25.7,2724,0
+OCTB.US,D,20260204,000000,25.71,25.71,25.59,25.63,5651,0
+OCTB.US,D,20260205,000000,25.525,25.57,25.4345,25.46,11178,0
+OCTB.US,D,20260206,000000,25.63,25.78,25.63,25.78,7289,0
+OCTB.US,D,20260209,000000,25.71,25.86,25.71,25.82,1709,0
+OCTB.US,D,20260210,000000,25.89,25.9,25.82,25.82,5289,0
+OCTB.US,D,20260211,000000,25.78,25.82,25.78,25.82,4409,0
+OCTB.US,D,20260212,000000,25.84,25.84,25.6,25.6,2665,0
+OCTB.US,D,20260217,000000,25.6,25.63,25.541,25.63,3463,0
+OCTB.US,D,20260218,000000,25.73,25.76,25.655,25.71,11119,0
diff --git a/daily/us/nyse stocks/2/oec.us.txt b/daily/us/nyse stocks/2/oec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f498ad95f2010f3a9a1ca074921501496d35f7ec
--- /dev/null
+++ b/daily/us/nyse stocks/2/oec.us.txt	
@@ -0,0 +1,2910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OEC.US,D,20140725,000000,13.7828,14.2186,13.5853,13.7409,10307230.128013,0
+OEC.US,D,20140728,000000,13.5335,13.7179,13.1983,13.5464,1633531.3292745,0
+OEC.US,D,20140729,000000,13.3161,13.696,13.1834,13.5464,661249.24186822,0
+OEC.US,D,20140730,000000,13.4697,13.5464,13.3071,13.5115,843441.02144918,0
+OEC.US,D,20140731,000000,13.3839,13.3929,13.1155,13.1615,566357.62733431,0
+OEC.US,D,20140801,000000,13.1695,13.2691,12.581,12.7735,992173.67040985,0
+OEC.US,D,20140804,000000,12.7735,13.1615,12.4075,12.61,336974.72654765,0
+OEC.US,D,20140805,000000,12.5082,12.6887,12.4244,12.61,234435.51126932,0
+OEC.US,D,20140806,000000,12.5082,12.8503,12.2848,12.4144,605190.23276639,0
+OEC.US,D,20140807,000000,12.5082,12.5082,12.3228,12.4404,483951.6460074,0
+OEC.US,D,20140808,000000,12.4314,13.1834,12.4244,13.1615,164585.35222138,0
+OEC.US,D,20140811,000000,13.3221,13.4247,13.1615,13.4247,216207.40927207,0
+OEC.US,D,20140812,000000,13.4247,13.5853,13.4247,13.5853,206768.98449072,0
+OEC.US,D,20140813,000000,13.5175,13.6711,13.3319,13.5464,99206.237059568,0
+OEC.US,D,20140814,000000,13.5335,13.6113,13.1615,13.3529,113574.94279809,0
+OEC.US,D,20140815,000000,13.4247,13.5115,13.1615,13.4766,96377.617458147,0
+OEC.US,D,20140818,000000,13.5464,13.5464,13.2383,13.3929,186606.67220948,0
+OEC.US,D,20140819,000000,13.3929,13.4697,13.2781,13.3071,174184.20916729,0
+OEC.US,D,20140820,000000,13.8346,13.8346,13.3071,13.3161,269967.22491553,0
+OEC.US,D,20140821,000000,13.3929,13.5025,13.2383,13.3929,309673.18294343,0
+OEC.US,D,20140822,000000,13.4547,13.5464,13.3001,13.5115,266130.89078046,0
+OEC.US,D,20140825,000000,13.5025,13.5025,13.2233,13.3319,140117.44172373,0
+OEC.US,D,20140826,000000,13.2473,13.4187,13.0467,13.1784,123803.4959899,0
+OEC.US,D,20140827,000000,13.0467,13.3599,12.9819,13.1385,96829.835622004,0
+OEC.US,D,20140828,000000,13.1695,13.2931,13.0388,13.1385,140720.06504186,0
+OEC.US,D,20140829,000000,13.1615,13.2233,12.9909,13.2153,151944.30035498,0
+OEC.US,D,20140902,000000,13.2383,13.3161,13.1695,13.2303,169212.81746795,0
+OEC.US,D,20140903,000000,13.3161,13.5335,13.1784,13.2522,208982.94836167,0
+OEC.US,D,20140904,000000,13.3389,13.4457,13.1983,13.3599,269707.52534915,0
+OEC.US,D,20140905,000000,13.5464,14.09,13.1903,14.0201,886896.07862266,0
+OEC.US,D,20140908,000000,14.1837,14.1837,13.9204,14.09,502911.71975547,0
+OEC.US,D,20140909,000000,14.0989,14.1278,13.9513,14.0371,352529.6276029,0
+OEC.US,D,20140910,000000,14.0042,14.1049,13.9593,13.9962,126886.80165256,0
+OEC.US,D,20140911,000000,13.9035,14.06,13.9035,13.9374,378360.20879829,0
+OEC.US,D,20140912,000000,13.8735,14.052,13.696,13.9284,115341.70201032,0
+OEC.US,D,20140915,000000,13.8805,14.1278,13.7179,13.9204,227036.58037996,0
+OEC.US,D,20140916,000000,13.9374,14.1119,13.7887,14.0281,167033.948133,0
+OEC.US,D,20140917,000000,13.9802,14.2445,13.9802,14.1428,99031.767080607,0
+OEC.US,D,20140918,000000,14.09,14.2445,13.9374,14.076,85034.060722634,0
+OEC.US,D,20140919,000000,14.1697,14.1697,13.8117,13.9204,81423.334318976,0
+OEC.US,D,20140922,000000,13.8576,14.0201,13.8576,13.9114,84914.739300242,0
+OEC.US,D,20140923,000000,13.8805,13.9513,13.7109,13.8955,105372.84838489,0
+OEC.US,D,20140924,000000,13.7658,13.9882,13.7658,13.9802,112200.23968801,0
+OEC.US,D,20140925,000000,13.9673,13.9802,13.8257,13.8955,47757.647286815,0
+OEC.US,D,20140926,000000,13.8955,14.052,13.8257,13.9284,53062.938428652,0
+OEC.US,D,20140929,000000,13.9204,13.9204,13.4766,13.7109,93250.19295023,0
+OEC.US,D,20140930,000000,13.7179,13.8117,13.5115,13.6421,67009.507034172,0
+OEC.US,D,20141001,000000,13.5953,13.6711,13.1325,13.4247,168152.96248082,0
+OEC.US,D,20141002,000000,13.3529,13.5953,13.2153,13.2601,39113.361720046,0
+OEC.US,D,20141003,000000,13.3529,13.4457,13.0169,13.1465,74484.643201699,0
+OEC.US,D,20141006,000000,13.1235,13.2601,12.7974,12.7974,48351.246295692,0
+OEC.US,D,20141007,000000,12.7196,12.7735,12.5082,12.6408,79180.292118204,0
+OEC.US,D,20141008,000000,12.6269,12.7416,12.184,12.2658,129871.84261443,0
+OEC.US,D,20141009,000000,12.2848,12.3327,11.0701,11.8061,371417.5068769,0
+OEC.US,D,20141010,000000,11.829,11.8829,11.1639,11.1639,475166.98229664,0
+OEC.US,D,20141013,000000,11.1808,11.3643,10.737,10.7459,140585.70310404,0
+OEC.US,D,20141014,000000,10.8915,10.9923,9.8484,10.1795,177272.5283351,0
+OEC.US,D,20141015,000000,10.0808,10.6143,9.75665,10.4408,223015.74925564,0
+OEC.US,D,20141016,000000,10.3211,10.8069,10.0648,10.6463,246688.51783769,0
+OEC.US,D,20141017,000000,10.7291,11.2027,10.7291,11.0332,191395.57232164,0
+OEC.US,D,20141020,000000,10.9843,12.193,10.9843,12.0624,448972.4206279,0
+OEC.US,D,20141021,000000,12.225,12.4564,12.1402,12.3636,47957.184791488,0
+OEC.US,D,20141022,000000,12.3556,12.6568,12.3396,12.4075,59168.384991238,0
+OEC.US,D,20141023,000000,12.5421,12.7885,12.3556,12.4244,51465.635690238,0
+OEC.US,D,20141024,000000,12.4873,12.5182,12.3396,12.4873,22959.84815078,0
+OEC.US,D,20141027,000000,12.3636,12.3636,11.9786,12.233,63252.386280351,0
+OEC.US,D,20141028,000000,12.1242,12.5332,11.9607,12.1682,132308.40611371,0
+OEC.US,D,20141029,000000,12.225,12.2658,11.6525,11.7662,91786.249448608,0
+OEC.US,D,20141030,000000,11.8829,11.9926,10.9395,11.7922,77338.330328834,0
+OEC.US,D,20141031,000000,11.9926,12.0226,11.5328,11.6884,92413.940292454,0
+OEC.US,D,20141103,000000,11.6884,12.0305,11.4361,11.8918,107702.12287412,0
+OEC.US,D,20141104,000000,11.867,11.9518,11.5967,11.7433,37811.855785042,0
+OEC.US,D,20141105,000000,11.7433,11.9438,11.6884,11.8001,24203.19742613,0
+OEC.US,D,20141106,000000,11.7662,11.843,11.5328,11.5717,162106.67527892,0
+OEC.US,D,20141107,000000,11.6525,11.7582,11.5049,11.6126,135807.8327032,0
+OEC.US,D,20141110,000000,11.5897,12.0146,11.479,11.7204,74651.091572432,0
+OEC.US,D,20141111,000000,11.7204,11.7662,11.5328,11.7433,22834.510522216,0
+OEC.US,D,20141112,000000,11.7502,11.8829,11.5638,11.8061,113025.46263447,0
+OEC.US,D,20141113,000000,11.7293,12.0624,11.6046,11.7363,436863.80300763,0
+OEC.US,D,20141114,000000,11.843,12.951,11.843,12.5002,938848.02431172,0
+OEC.US,D,20141117,000000,12.3946,12.8273,12.3876,12.595,223681.54273857,0
+OEC.US,D,20141118,000000,12.6498,12.9999,12.4634,12.6498,147317.83780944,0
+OEC.US,D,20141119,000000,12.602,12.6269,12.3327,12.4873,100218.96509836,0
+OEC.US,D,20141120,000000,12.4404,12.7196,12.3556,12.6408,99117.999369059,0
+OEC.US,D,20141121,000000,12.8673,13.0897,12.8673,13.0517,92385.864663656,0
+OEC.US,D,20141124,000000,13.0897,13.1235,12.8991,13.0318,49008.015469365,0
+OEC.US,D,20141125,000000,13.1235,13.4547,13.1235,13.2781,206723.86294444,0
+OEC.US,D,20141126,000000,13.2233,13.3529,12.967,13.1325,81738.182441928,0
+OEC.US,D,20141128,000000,13.1784,13.3001,12.8343,13.1465,96627.290014246,0
+OEC.US,D,20141201,000000,13.0817,13.1903,12.5571,12.7346,254054.35959311,0
+OEC.US,D,20141202,000000,12.6887,12.8842,12.6568,12.7346,71102.532632542,0
+OEC.US,D,20141203,000000,12.8433,13.2473,12.7885,13.1784,81225.80221636,0
+OEC.US,D,20141204,000000,13.3071,13.3769,13.0647,13.1615,73205.196689324,0
+OEC.US,D,20141205,000000,13.2303,13.3929,13.1066,13.3319,80226.109290937,0
+OEC.US,D,20141208,000000,13.3161,13.5115,12.8762,13.2233,119826.78371084,0
+OEC.US,D,20141209,000000,13.2153,13.3221,12.8144,13.1155,59887.321628678,0
+OEC.US,D,20141210,000000,13.1465,13.1465,12.3228,12.5571,103863.78333699,0
+OEC.US,D,20141211,000000,12.7346,12.8762,12.581,12.8762,82105.171018361,0
+OEC.US,D,20141212,000000,13.0847,13.3869,12.964,13.2981,63303.524032805,0
+OEC.US,D,20141215,000000,13.2552,13.7718,13.2083,13.4047,99008.704956952,0
+OEC.US,D,20141216,000000,13.3869,13.7389,13.3459,13.3959,84495.610270325,0
+OEC.US,D,20141217,000000,13.3699,13.7718,13.1834,13.4047,98992.661740496,0
+OEC.US,D,20141218,000000,13.5663,14.7422,13.5583,13.8596,226983.43722545,0
+OEC.US,D,20141219,000000,13.8416,13.9673,13.5355,13.7808,56996.534563489,0
+OEC.US,D,20141222,000000,13.7628,13.8765,13.4437,13.6491,70761.614282849,0
+OEC.US,D,20141223,000000,13.7459,13.8596,13.5913,13.6711,90934.956275405,0
+OEC.US,D,20141224,000000,13.7718,13.7957,13.6182,13.7549,168320.41355258,0
+OEC.US,D,20141226,000000,13.7628,13.8187,13.6341,13.8187,78656.882181323,0
+OEC.US,D,20141229,000000,13.7389,13.8516,13.6641,13.7957,140093.37689904,0
+OEC.US,D,20141230,000000,13.699,13.7718,13.4437,13.6411,98890.386235588,0
+OEC.US,D,20141231,000000,13.7139,14.1198,13.69,13.8416,213514.15430949,0
+OEC.US,D,20150102,000000,13.8765,14.0411,13.4437,13.8855,152435.62385895,0
+OEC.US,D,20150105,000000,13.8855,14.074,13.4437,13.69,162025.45649561,0
+OEC.US,D,20150106,000000,13.7877,13.7877,13.1993,13.3609,300377.14170813,0
+OEC.US,D,20150107,000000,13.4047,13.5355,13.2253,13.4607,68087.410639817,0
+OEC.US,D,20150108,000000,13.5425,13.8516,13.4756,13.7389,56470.116523522,0
+OEC.US,D,20150109,000000,13.7459,14.2515,13.4297,14.2176,714154.75623539,0
+OEC.US,D,20150112,000000,14.2684,14.3722,13.9274,14.0072,30414.930297738,0
+OEC.US,D,20150113,000000,14.0321,14.1538,13.5484,13.6641,38176.838959419,0
+OEC.US,D,20150114,000000,13.5275,13.6801,12.9709,13.3151,255008.93097225,0
+OEC.US,D,20150115,000000,13.3211,13.6561,13.0747,13.3959,70785.679107533,0
+OEC.US,D,20150116,000000,13.2981,13.8416,13.2981,13.7877,38321.227907525,0
+OEC.US,D,20150120,000000,13.8187,14.0142,13.4147,13.6801,112313.54490423,0
+OEC.US,D,20150121,000000,13.69,13.9354,13.4047,13.7309,69830.105027365,0
+OEC.US,D,20150122,000000,13.8416,14.1797,13.5663,14.1358,296076.55699686,0
+OEC.US,D,20150123,000000,14.0241,14.1198,13.3539,13.6341,426496.87707388,0
+OEC.US,D,20150126,000000,13.5913,13.706,13.1774,13.2333,356163.41613021,0
+OEC.US,D,20150127,000000,13.0847,13.6491,12.9411,13.4047,470817.26523497,0
+OEC.US,D,20150128,000000,13.5115,13.8685,13.2413,13.5583,321183.18804967,0
+OEC.US,D,20150129,000000,13.5025,13.7309,13.1195,13.3609,231268.98142129,0
+OEC.US,D,20150130,000000,13.2981,13.5355,13.2173,13.2641,65126.434502633,0
+OEC.US,D,20150202,000000,13.2083,13.2741,13.0159,13.1685,107880.60365719,0
+OEC.US,D,20150203,000000,13.2253,13.5185,13.0937,13.2253,411816.3313155,0
+OEC.US,D,20150204,000000,13.2483,13.3459,13.0477,13.0847,644500.12388802,0
+OEC.US,D,20150205,000000,13.2083,13.3609,12.8673,13.2333,478152.02325852,0
+OEC.US,D,20150206,000000,13.3151,13.699,13.2552,13.4855,160517.39414873,0
+OEC.US,D,20150209,000000,13.5743,13.9982,13.4517,13.8187,184225.25726677,0
+OEC.US,D,20150210,000000,13.9274,13.9593,13.3151,13.4855,184889.04534765,0
+OEC.US,D,20150211,000000,13.6341,13.6711,13.1685,13.3869,266813.73018088,0
+OEC.US,D,20150212,000000,13.4517,14.066,13.4517,13.9812,145740.5890916,0
+OEC.US,D,20150213,000000,13.9812,14.2016,13.8855,14.0979,68698.055566179,0
+OEC.US,D,20150217,000000,14.1538,14.1538,13.8765,13.9423,62468.274076058,0
+OEC.US,D,20150218,000000,13.8416,13.8596,13.5275,13.5663,28108.717932169,0
+OEC.US,D,20150219,000000,13.4207,13.7549,13.4207,13.5663,32261.905592249,0
+OEC.US,D,20150220,000000,13.5275,13.9005,13.4607,13.699,91685.979345757,0
+OEC.US,D,20150223,000000,13.6491,14.0321,13.5823,13.6411,57575.093056938,0
+OEC.US,D,20150224,000000,13.5823,13.6711,13.4147,13.5275,58325.113426263,0
+OEC.US,D,20150225,000000,13.5115,13.5743,13.3211,13.3699,45751.24252877,0
+OEC.US,D,20150226,000000,13.3211,13.4437,13.1993,13.2641,47082.829494629,0
+OEC.US,D,20150227,000000,13.2083,13.4945,13.1993,13.4147,226420.92194845,0
+OEC.US,D,20150302,000000,13.4517,13.8516,13.4147,13.6411,205932.73183295,0
+OEC.US,D,20150303,000000,13.6711,13.9892,13.5913,13.7718,119166.00373305,0
+OEC.US,D,20150304,000000,13.7877,13.8516,13.3309,13.5913,135244.31472518,0
+OEC.US,D,20150305,000000,13.5823,14.471,13.5823,13.9743,263119.77959185,0
+OEC.US,D,20150306,000000,13.9593,14.1946,13.5355,13.7808,60748.641812166,0
+OEC.US,D,20150309,000000,13.7877,13.8267,13.3789,13.5583,114503.44395049,0
+OEC.US,D,20150310,000000,13.4855,13.5355,13.1993,13.2173,101003.07730265,0
+OEC.US,D,20150311,000000,13.2552,13.8356,13.2483,13.6641,94250.888576681,0
+OEC.US,D,20150312,000000,13.7459,14.0979,13.7459,14.048,127758.14884634,0
+OEC.US,D,20150313,000000,13.9892,14.6674,13.9812,14.416,142359.48122348,0
+OEC.US,D,20150316,000000,14.5298,14.5916,14.2605,14.416,56085.079328575,0
+OEC.US,D,20150317,000000,14.3722,14.3722,13.9084,14.1358,69093.119771412,0
+OEC.US,D,20150318,000000,14.1538,15.0114,14.1358,14.9048,231210.82476164,0
+OEC.US,D,20150319,000000,14.8469,14.9107,14.7482,14.7711,199056.20817944,0
+OEC.US,D,20150320,000000,14.9426,15.163,14.805,15.0743,188629.12018398,0
+OEC.US,D,20150323,000000,15.1162,15.6437,15.0334,15.6119,161625.37878523,0
+OEC.US,D,20150324,000000,15.555,15.6278,15.2777,15.2867,54611.108816668,0
+OEC.US,D,20150325,000000,15.4004,15.546,14.79,14.796,90449.648977607,0
+OEC.US,D,20150326,000000,14.823,14.9865,14.815,14.9766,121005.96012037,0
+OEC.US,D,20150327,000000,14.9865,14.9865,14.7482,14.7652,117199.70701615,0
+OEC.US,D,20150330,000000,14.8389,14.9865,14.7652,14.815,77807.594410176,0
+OEC.US,D,20150331,000000,14.79,14.79,14.471,14.6674,81120.518608366,0
+OEC.US,D,20150401,000000,14.6514,15.0394,14.6196,14.9167,133868.60891407,0
+OEC.US,D,20150402,000000,14.8828,15.0084,14.5378,14.784,110303.12934207,0
+OEC.US,D,20150406,000000,14.784,14.9336,14.6196,14.7522,80784.613763817,0
+OEC.US,D,20150407,000000,14.7602,15.6059,14.7092,15.4742,455618.32304485,0
+OEC.US,D,20150408,000000,15.4742,15.549,15.0174,15.1222,99492.006852693,0
+OEC.US,D,20150409,000000,15.0892,15.923,14.9556,15.8133,229952.43497086,0
+OEC.US,D,20150410,000000,15.8541,15.8871,15.19,15.3196,233726.60164217,0
+OEC.US,D,20150413,000000,15.3256,15.8641,15.3256,15.7475,237490.74130319,0
+OEC.US,D,20150414,000000,15.8641,15.8641,14.79,15.549,462352.46315231,0
+OEC.US,D,20150415,000000,15.6677,15.9529,15.6677,15.8133,198290.14459366,0
+OEC.US,D,20150416,000000,15.7655,15.8213,15.4573,15.5979,229129.21742645,0
+OEC.US,D,20150417,000000,15.6149,15.923,15.4343,15.7135,409872.09402122,0
+OEC.US,D,20150420,000000,15.7395,15.9689,15.4742,15.8293,137825.26717256,0
+OEC.US,D,20150421,000000,15.9619,16.1175,15.8063,15.9389,143959.79206498,0
+OEC.US,D,20150422,000000,15.9689,16.1743,15.5669,15.6587,133830.50627499,0
+OEC.US,D,20150423,000000,15.6966,16.3887,15.6966,16.1504,125127.06134753,0
+OEC.US,D,20150424,000000,16.2591,16.3069,15.6966,15.8293,114070.27710618,0
+OEC.US,D,20150427,000000,16.0027,16.1354,15.7823,16.0457,208217.88747692,0
+OEC.US,D,20150428,000000,16.1085,16.1085,15.4573,15.6677,259358.64803392,0
+OEC.US,D,20150429,000000,15.7135,16.7518,15.7135,16.6959,675792.4175857,0
+OEC.US,D,20150430,000000,16.6191,16.7856,16.0527,16.1175,551639.98163788,0
+OEC.US,D,20150501,000000,16.0825,17.2614,16.0825,16.9892,155007.55199708,0
+OEC.US,D,20150504,000000,16.9164,17.048,16.3419,16.4167,122815.83547682,0
+OEC.US,D,20150505,000000,16.4635,16.9222,16.2671,16.4715,163145.47354445,0
+OEC.US,D,20150506,000000,16.5563,16.5892,16.1743,16.3249,92170.283942526,0
+OEC.US,D,20150507,000000,16.3798,16.6022,16.3249,16.4795,109969.22989958,0
+OEC.US,D,20150508,000000,16.997,16.997,16.2671,16.3798,583347.39356136,0
+OEC.US,D,20150511,000000,16.4556,17.3362,16.3628,16.8485,318157.03634564,0
+OEC.US,D,20150512,000000,16.8854,16.8854,16.3887,16.6121,192204.75205164,0
+OEC.US,D,20150513,000000,16.6191,16.636,16.4396,16.4895,151850.0464583,0
+OEC.US,D,20150514,000000,16.6191,16.7757,16.5373,16.671,87828.588489086,0
+OEC.US,D,20150515,000000,16.7518,16.9004,16.5563,16.7268,121368.93789268,0
+OEC.US,D,20150518,000000,16.6959,17.015,16.3887,16.7448,199390.10762194,0
+OEC.US,D,20150519,000000,16.8954,16.9402,16.6121,16.7657,120023.31311243,0
+OEC.US,D,20150520,000000,16.8116,16.9732,16.679,16.8316,259600.29898179,0
+OEC.US,D,20150521,000000,16.8564,17.0888,16.7856,16.9312,316333.12317478,0
+OEC.US,D,20150522,000000,16.9482,17.1377,16.8854,16.9312,65721.036212538,0
+OEC.US,D,20150526,000000,16.8954,16.9732,16.662,16.7118,157027.99456952,0
+OEC.US,D,20150527,000000,16.7946,17.015,16.688,16.9004,250735.41918875,0
+OEC.US,D,20150528,000000,16.9482,16.997,16.7118,16.7946,26290.820967484,0
+OEC.US,D,20150529,000000,16.8564,16.8954,16.5274,16.5892,30007.833680164,0
+OEC.US,D,20150601,000000,16.653,16.653,16.297,16.4167,90500.786730061,0
+OEC.US,D,20150602,000000,16.4306,16.4964,16.2671,16.3069,43504.189523884,0
+OEC.US,D,20150603,000000,16.1993,16.4964,16.0357,16.2321,35595.886512039,0
+OEC.US,D,20150604,000000,16.1643,16.4635,16.0457,16.2162,49803.157384972,0
+OEC.US,D,20150605,000000,16.2491,16.5563,16.0905,16.3698,162540.84482426,0
+OEC.US,D,20150608,000000,16.3069,16.4067,16.1823,16.3339,100464.62685035,0
+OEC.US,D,20150609,000000,16.3977,16.4895,15.9938,16.1444,488113.85797674,0
+OEC.US,D,20150610,000000,16.281,16.5822,16.1354,16.4236,223100.97884306,0
+OEC.US,D,20150611,000000,16.5044,16.636,16.0676,16.2232,312152.86258693,0
+OEC.US,D,20150612,000000,16.2421,16.9402,16.2421,16.636,95971.523541601,0
+OEC.US,D,20150615,000000,16.6191,16.9402,16.1444,16.2162,363470.09852495,0
+OEC.US,D,20150616,000000,16.1993,16.4795,16.1923,16.2671,62682.852096158,0
+OEC.US,D,20150617,000000,16.289,16.289,15.9779,16.1175,113703.28852974,0
+OEC.US,D,20150618,000000,16.4266,16.7727,16.3189,16.5982,101880.4407026,0
+OEC.US,D,20150619,000000,16.7578,16.7638,15.9299,16.1354,168957.12870568,0
+OEC.US,D,20150622,000000,16.1593,16.299,15.6537,16.0447,171728.59434848,0
+OEC.US,D,20150623,000000,16.0517,16.6171,15.9031,16.5084,254284.98082967,0
+OEC.US,D,20150624,000000,16.5234,16.5982,16.275,16.4196,125124.05324445,0
+OEC.US,D,20150625,000000,16.4196,16.4595,15.922,15.9769,104890.54919018,0
+OEC.US,D,20150626,000000,15.9299,16.2242,15.7783,15.8611,90320.300544929,0
+OEC.US,D,20150629,000000,15.8103,16.2331,15.4453,15.553,245426.1172428,0
+OEC.US,D,20150630,000000,15.6877,15.7435,15.2528,15.3276,101139.44464254,0
+OEC.US,D,20150701,000000,15.4861,15.6109,15.2528,15.4453,79720.74797257,0
+OEC.US,D,20150702,000000,15.3795,15.544,15.171,15.3795,72497.289763196,0
+OEC.US,D,20150706,000000,15.2129,15.2129,14.9726,15.1371,128974.42519392,0
+OEC.US,D,20150707,000000,15.1531,15.2528,14.7322,15.0713,98988.650936382,0
+OEC.US,D,20150708,000000,14.9806,15.8103,14.9806,15.6537,231933.77220319,0
+OEC.US,D,20150709,000000,15.9379,15.9519,14.805,15.2289,147401.06199481,0
+OEC.US,D,20150710,000000,15.3695,15.8183,15.2528,15.7095,99830.919800329,0
+OEC.US,D,20150713,000000,15.8033,15.8033,15.4453,15.7783,156790.35442577,0
+OEC.US,D,20150714,000000,15.8033,16.29,15.6877,16.1504,167677.6821933,0
+OEC.US,D,20150715,000000,16.2003,16.3429,15.5689,15.7615,212404.16427094,0
+OEC.US,D,20150716,000000,15.8611,15.9928,15.6727,15.8442,228086.40835681,0
+OEC.US,D,20150717,000000,15.8691,16.0187,15.6537,15.8521,143668.00606568,0
+OEC.US,D,20150720,000000,15.922,16.275,15.7873,15.8951,201590.03367847,0
+OEC.US,D,20150721,000000,16.0017,16.1085,15.7435,15.9031,173773.10174561,0
+OEC.US,D,20150722,000000,15.8771,16.0187,15.6189,15.8103,114281.84702319,0
+OEC.US,D,20150723,000000,15.8951,15.8951,15.5361,15.5689,112716.63071769,0
+OEC.US,D,20150724,000000,15.6537,15.6537,15.0553,15.0633,117534.60915967,0
+OEC.US,D,20150727,000000,14.9905,14.9905,14.5408,14.5796,94048.342968922,0
+OEC.US,D,20150728,000000,14.6314,15.2129,14.5068,15.0065,108863.25066513,0
+OEC.US,D,20150729,000000,15.0384,15.2787,14.9806,15.0633,32877.564023754,0
+OEC.US,D,20150730,000000,15.0962,15.3057,14.9396,15.2528,59849.218989595,0
+OEC.US,D,20150731,000000,15.3525,15.5361,15.0803,15.4861,169318.10107595,0
+OEC.US,D,20150803,000000,15.4124,15.4603,15.0713,15.4453,123933.84712361,0
+OEC.US,D,20150804,000000,15.4034,15.553,15.3695,15.5361,69004.882080903,0
+OEC.US,D,20150805,000000,15.6357,15.9031,15.6357,15.7615,69125.206204324,0
+OEC.US,D,20150806,000000,15.7963,15.8851,15.3605,15.4603,71700.142445533,0
+OEC.US,D,20150807,000000,15.4373,15.4373,14.9905,15.1132,192919.67788497,0
+OEC.US,D,20150810,000000,15.19,15.2289,14.9137,14.9905,130302.00135567,0
+OEC.US,D,20150811,000000,14.796,14.9726,14.7402,14.9058,77886.807791428,0
+OEC.US,D,20150812,000000,14.8399,15.0304,14.7482,14.7652,83334.482479313,0
+OEC.US,D,20150813,000000,14.7582,15.19,14.5488,14.9726,292872.92721078,0
+OEC.US,D,20150814,000000,14.9806,15.2289,14.796,15.2289,117053.31266598,0
+OEC.US,D,20150817,000000,15.19,15.2289,15.0154,15.163,64905.840276361,0
+OEC.US,D,20150818,000000,15.0803,15.1062,14.7142,14.7652,53952.334240939,0
+OEC.US,D,20150819,000000,14.7582,14.8568,14.2914,14.3582,119341.47641304,0
+OEC.US,D,20150820,000000,14.3233,14.4828,14.2156,14.417,131022.94339516,0
+OEC.US,D,20150821,000000,14.3233,14.3732,14.1238,14.1986,55514.542443353,0
+OEC.US,D,20150824,000000,13.8097,14.2764,13.3669,13.8167,231187.76263799,0
+OEC.US,D,20150825,000000,14.068,14.3492,13.1705,13.2791,259153.09432308,0
+OEC.US,D,20150826,000000,13.5285,13.5285,13.0757,13.3191,363443.02559718,0
+OEC.US,D,20150827,000000,13.4427,13.8017,13.3849,13.4207,189065.29513139,0
+OEC.US,D,20150828,000000,13.4367,13.5504,13.3579,13.5195,190031.89892286,0
+OEC.US,D,20150831,000000,13.4028,13.8675,13.4028,13.6212,129455.7216876,0
+OEC.US,D,20150901,000000,13.4127,13.5763,13.2861,13.3379,58765.299177778,0
+OEC.US,D,20150902,000000,13.4855,13.4855,13.0947,13.328,39619.725739442,0
+OEC.US,D,20150903,000000,13.3191,13.6521,13.2791,13.5115,104408.24999547,0
+OEC.US,D,20150904,000000,13.328,13.3379,13.1705,13.2463,37090.913745545,0
+OEC.US,D,20150908,000000,13.3939,13.3939,13.2283,13.2283,19627.872633047,0
+OEC.US,D,20150909,000000,13.3379,13.4287,13.1126,13.1853,33237.533692988,0
+OEC.US,D,20150910,000000,13.1295,13.2013,13.0318,13.1126,28038.528860173,0
+OEC.US,D,20150911,000000,13.0059,13.0527,12.8962,12.9291,92488.140168564,0
+OEC.US,D,20150914,000000,12.8962,12.8962,12.6977,12.7216,22640.989223714,0
+OEC.US,D,20150915,000000,12.6977,12.9291,12.6728,12.8643,55155.575475148,0
+OEC.US,D,20150916,000000,12.8722,12.962,12.6209,12.7964,67437.660373345,0
+OEC.US,D,20150917,000000,12.8144,13.1834,12.7366,12.8553,94325.08845279,0
+OEC.US,D,20150918,000000,12.7117,12.8553,12.5362,12.5611,24057.805776996,0
+OEC.US,D,20150921,000000,12.6359,12.7625,12.4164,12.7625,57283.307057642,0
+OEC.US,D,20150922,000000,12.6808,12.8144,12.4693,12.6967,67763.538207609,0
+OEC.US,D,20150923,000000,12.7047,12.8144,12.3098,12.4254,91944.676211113,0
+OEC.US,D,20150924,000000,12.3866,12.5611,12.3247,12.5521,54770.538280201,0
+OEC.US,D,20150925,000000,12.5451,12.6708,12.3866,12.4075,98848.272792391,0
+OEC.US,D,20150928,000000,12.3347,12.3347,11.6206,11.864,169835.49480666,0
+OEC.US,D,20150929,000000,11.7992,11.8799,11.5688,11.7453,89202.288898142,0
+OEC.US,D,20150930,000000,11.8061,12.21,11.3125,12.1352,173761.06933326,0
+OEC.US,D,20151001,000000,12.1572,12.1572,11.6206,11.7383,63596.312733129,0
+OEC.US,D,20151002,000000,11.6286,12.0246,11.5867,12.0066,31085.73728581,0
+OEC.US,D,20151005,000000,12.0494,12.2998,12.0494,12.2698,47071.799783316,0
+OEC.US,D,20151006,000000,12.2998,12.5451,12.1732,12.2618,42396.204887382,0
+OEC.US,D,20151007,000000,12.2539,12.6528,11.8141,12.0904,160186.50280932,0
+OEC.US,D,20151008,000000,12.1642,12.5272,12.1642,12.3946,81104.475391911,0
+OEC.US,D,20151009,000000,12.4604,12.6438,12.4604,12.579,119335.46020687,0
+OEC.US,D,20151012,000000,12.569,12.594,12.4075,12.5451,75394.093034557,0
+OEC.US,D,20151013,000000,12.5451,12.602,12.1092,12.234,123264.04283656,0
+OEC.US,D,20151014,000000,12.1732,12.6199,12.1732,12.5002,26557.539441067,0
+OEC.US,D,20151015,000000,12.5092,12.8283,12.3347,12.7456,37156.089312399,0
+OEC.US,D,20151016,000000,12.7964,12.8812,12.6109,12.6887,70147.961253402,0
+OEC.US,D,20151019,000000,12.6808,12.8064,12.5521,12.6967,38228.979412902,0
+OEC.US,D,20151020,000000,12.6359,12.7366,12.5092,12.6199,3710.9965065087,0
+OEC.US,D,20151021,000000,12.6708,12.6708,12.2998,12.6289,77650.1703487,0
+OEC.US,D,20151022,000000,12.6109,12.8383,12.5092,12.6289,43826.056554035,0
+OEC.US,D,20151023,000000,12.6608,13.0258,12.5521,12.8553,82534.327058563,0
+OEC.US,D,20151026,000000,12.7296,12.9401,12.594,12.6967,56929.353594579,0
+OEC.US,D,20151027,000000,12.602,12.6438,12.1192,12.602,168043.66806871,0
+OEC.US,D,20151028,000000,12.5611,12.8812,12.5272,12.6608,56213.425060224,0
+OEC.US,D,20151029,000000,12.0494,12.1004,11.3374,11.7622,117548.64697406,0
+OEC.US,D,20151030,000000,11.6864,11.6864,10.9135,10.9663,222470.27989614,0
+OEC.US,D,20151102,000000,11.0761,11.461,11.0761,11.461,94117.529339889,0
+OEC.US,D,20151103,000000,11.3274,11.846,11.3274,11.6286,112665.49296524,0
+OEC.US,D,20151104,000000,11.5458,12.0414,11.5458,11.839,78558.617480529,0
+OEC.US,D,20151105,000000,11.7992,11.7992,11.2835,11.486,43708.740533699,0
+OEC.US,D,20151106,000000,11.3683,11.6615,11.2087,11.6475,37515.056280604,0
+OEC.US,D,20151109,000000,11.4949,11.6376,11.2835,11.5049,41563.96303372,0
+OEC.US,D,20151110,000000,11.3773,11.4022,11.0831,11.2087,36680.809024885,0
+OEC.US,D,20151111,000000,11.1917,11.3683,11.0831,11.109,43708.740533699,0
+OEC.US,D,20151112,000000,11.0501,11.0831,10.9135,10.9135,26557.539441067,0
+OEC.US,D,20151113,000000,10.9405,11.0342,10.8567,10.8895,31205.058708202,0
+OEC.US,D,20151116,000000,10.8059,10.8827,10.7141,10.8397,17388.841236388,0
+OEC.US,D,20151117,000000,10.8297,10.9584,10.6293,10.8397,67291.266023182,0
+OEC.US,D,20151118,000000,10.7889,10.9495,10.7659,10.8985,43230.4521431,0
+OEC.US,D,20151119,000000,10.8747,10.9225,10.7141,10.9135,21795.712256682,0
+OEC.US,D,20151120,000000,10.8059,10.8059,10.5775,10.7469,42636.853134224,0
+OEC.US,D,20151123,000000,10.6383,10.6801,10.3271,10.4358,132672.38658705,0
+OEC.US,D,20151124,000000,10.4308,10.5385,10.3042,10.5196,58832.480146687,0
+OEC.US,D,20151125,000000,10.4797,10.6143,10.3431,10.5645,29773.201639492,0
+OEC.US,D,20151127,000000,10.6053,10.7301,10.5775,10.6711,17745.802802538,0
+OEC.US,D,20151130,000000,10.6383,10.7809,10.4617,10.5645,47995.287430572,0
+OEC.US,D,20151201,000000,10.6213,10.6213,10.3121,10.4149,42534.577629316,0
+OEC.US,D,20151202,000000,10.4308,10.4707,10.2104,10.2693,33256.58501253,0
+OEC.US,D,20151203,000000,10.369,10.369,10.001,10.1426,67008.504333143,0
+OEC.US,D,20151204,000000,10.1606,10.6143,10.1606,10.4707,73836.898337284,0
+OEC.US,D,20151207,000000,10.4797,10.5196,9.77959,9.86635,74195.86530549,0
+OEC.US,D,20151208,000000,9.68883,9.97506,9.56616,9.7736,64580.965143125,0
+OEC.US,D,20151209,000000,9.82447,9.99202,9.32791,9.44658,123264.04283656,0
+OEC.US,D,20151210,000000,9.39652,9.53824,8.45476,9.23566,422431.92710431,0
+OEC.US,D,20151211,000000,9.07679,9.13423,8.90096,8.95052,229140.24713777,0
+OEC.US,D,20151214,000000,9.02652,9.02652,8.34635,8.47162,346819.24524554,0
+OEC.US,D,20151215,000000,8.53814,8.89159,8.23656,8.42235,461735.80201978,0
+OEC.US,D,20151216,000000,8.4805,8.65552,8.13633,8.27106,274756.12502769,0
+OEC.US,D,20151217,000000,8.27106,8.65552,8.23656,8.27844,534503.82106067,0
+OEC.US,D,20151218,000000,8.4805,9.19287,8.4805,9.06731,997552.15872677,0
+OEC.US,D,20151221,000000,9.20154,9.79753,9.06731,9.63996,381705.2194294,0
+OEC.US,D,20151222,000000,9.72274,10.2593,9.63099,10.1606,143672.01686979,0
+OEC.US,D,20151223,000000,10.4847,10.7899,10.2204,10.7899,217232.1697232,0
+OEC.US,D,20151224,000000,10.8227,10.9085,10.5256,10.8757,61834.567026041,0
+OEC.US,D,20151228,000000,10.7469,11.0631,10.6273,10.9943,102146.15647516,0
+OEC.US,D,20151229,000000,10.8846,11.2835,10.5086,10.6023,170098.20247612,0
+OEC.US,D,20151230,000000,10.5166,10.739,10.4258,10.5525,96525.014509337,0
+OEC.US,D,20151231,000000,10.4388,10.7569,10.4009,10.7301,126223.01357169,0
+OEC.US,D,20160104,000000,10.5256,10.6453,10.3909,10.5685,117299.977119,0
+OEC.US,D,20160105,000000,10.6363,10.7659,10.2024,10.2523,223129.05447186,0
+OEC.US,D,20160106,000000,10.1346,10.2892,9.98104,9.99801,174203.26048683,0
+OEC.US,D,20160107,000000,9.90325,10.1346,9.90325,9.99801,55226.767248172,0
+OEC.US,D,20160108,000000,9.98104,10.0848,9.81848,9.82745,46427.063021984,0
+OEC.US,D,20160111,000000,9.94912,9.99002,9.67487,9.67487,139748.44774524,0
+OEC.US,D,20160112,000000,9.75266,10.0488,9.63597,9.89428,140586.70580507,0
+OEC.US,D,20160113,000000,9.96408,10.2204,9.58909,9.68085,143243.86353062,0
+OEC.US,D,20160114,000000,9.64096,9.76762,9.45446,9.55619,81268.918360586,0
+OEC.US,D,20160115,000000,9.45446,9.70678,9.20514,9.65791,80410.606280183,0
+OEC.US,D,20160119,000000,9.60406,9.74368,9.21382,9.2571,111082.22804122,0
+OEC.US,D,20160120,000000,9.08725,9.52128,8.79764,9.4784,179011.21191853,0
+OEC.US,D,20160121,000000,9.45446,9.6629,9.27355,9.40928,102994.44154527,0
+OEC.US,D,20160122,000000,9.49536,10.0409,9.49536,9.94016,123601.95308317,0
+OEC.US,D,20160125,000000,9.81848,10.0488,9.33379,9.47072,131174.35125046,0
+OEC.US,D,20160126,000000,9.47072,9.86236,9.47072,9.79155,25136.712083671,0
+OEC.US,D,20160127,000000,9.68982,9.82745,9.45446,9.60406,86584.236512708,0
+OEC.US,D,20160128,000000,9.76064,9.8853,9.44459,9.70678,88789.176074397,0
+OEC.US,D,20160129,000000,9.70678,10.4328,9.70678,10.2982,227291.2664412,0
+OEC.US,D,20160201,000000,10.1246,10.4139,10.0658,10.2523,180500.22294587,0
+OEC.US,D,20160202,000000,10.0409,10.5345,10.0409,10.3451,309509.74267579,0
+OEC.US,D,20160203,000000,10.381,10.4179,10.1745,10.3451,111012.03896922,0
+OEC.US,D,20160204,000000,10.2703,11.2257,10.2703,10.8487,238694.98523843,0
+OEC.US,D,20160205,000000,10.9693,11.0103,10.6023,10.8915,192185.7007321,0
+OEC.US,D,20160208,000000,10.7131,10.9005,10.2204,10.355,264996.83591722,0
+OEC.US,D,20160209,000000,10.1426,10.5615,10.1037,10.1935,300335.02826493,0
+OEC.US,D,20160210,000000,10.2024,10.381,10.0588,10.0658,158912.06980209,0
+OEC.US,D,20160211,000000,9.96408,10.2613,9.93118,10.1077,123988.99568018,0
+OEC.US,D,20160212,000000,10.1606,10.3052,10.0319,10.2204,77800.575502976,0
+OEC.US,D,20160216,000000,10.2613,10.6702,10.1246,10.6363,97856.601475196,0
+OEC.US,D,20160217,000000,10.7569,10.8915,10.6453,10.7659,76211.294372791,0
+OEC.US,D,20160218,000000,10.8227,10.9773,10.6363,10.7469,181608.20758237,0
+OEC.US,D,20160219,000000,10.6123,10.7469,10.5525,10.6453,78128.458739299,0
+OEC.US,D,20160222,000000,10.7659,10.7659,10.5166,10.7061,59437.108866878,0
+OEC.US,D,20160223,000000,10.6891,10.7569,10.5256,10.5615,91096.391140994,0
+OEC.US,D,20160224,000000,10.4258,10.6702,10.2523,10.6273,61187.824862653,0
+OEC.US,D,20160225,000000,10.5834,10.6891,10.4388,10.6453,108378.94606836,0
+OEC.US,D,20160226,000000,10.6363,10.9613,10.4747,10.8915,156180.71220043,0
+OEC.US,D,20160229,000000,10.7989,11.1219,10.7989,10.9425,62284.779787841,0
+OEC.US,D,20160301,000000,10.9425,11.1149,10.9425,11.0381,114123.42026068,0
+OEC.US,D,20160302,000000,10.9425,11.6904,10.9425,11.5987,182738.25164149,0
+OEC.US,D,20160303,000000,11.467,11.5967,11.0801,11.0801,417768.36462072,0
+OEC.US,D,20160304,000000,11.2606,12.8872,11.2606,11.9597,380655.39145255,0
+OEC.US,D,20160307,000000,11.9348,12.1252,11.8141,11.9088,207585.18312793,0
+OEC.US,D,20160308,000000,11.9418,11.9418,11.5787,11.5967,81192.713082419,0
+OEC.US,D,20160309,000000,11.6824,11.7094,11.5039,11.6056,152925.94466189,0
+OEC.US,D,20160310,000000,11.6056,11.7443,11.477,11.6326,168431.71336674,0
+OEC.US,D,20160311,000000,11.6745,12.0564,11.6745,11.83,154589.42566819,0
+OEC.US,D,20160314,000000,11.8819,12.1422,11.8141,11.9348,122285.40663274,0
+OEC.US,D,20160315,000000,11.8051,11.8918,11.5279,11.6745,114941.62429994,0
+OEC.US,D,20160316,000000,11.5468,11.83,11.5049,11.6226,104014.18849126,0
+OEC.US,D,20160317,000000,11.6226,12.1082,11.6226,11.9946,116240.12213186,0
+OEC.US,D,20160318,000000,11.9348,12.193,11.9348,12.1572,91583.70384085,0
+OEC.US,D,20160321,000000,12.0295,12.1342,11.9348,12.0884,70006.580408383,0
+OEC.US,D,20160322,000000,11.9946,12.0474,11.7353,11.9786,116543.9405435,0
+OEC.US,D,20160323,000000,11.821,11.9896,11.7353,11.856,237811.60563231,0
+OEC.US,D,20160324,000000,11.7094,11.9946,11.7094,11.846,128180.28597934,0
+OEC.US,D,20160328,000000,11.8141,11.9168,11.7353,11.7443,48124.635863248,0
+OEC.US,D,20160329,000000,11.6326,12.1252,11.6326,11.839,200986.40765931,0
+OEC.US,D,20160330,000000,11.846,12.3836,11.846,12.237,124284.79248358,0
+OEC.US,D,20160331,000000,12.211,12.3048,12.0206,12.1742,45214.797478518,0
+OEC.US,D,20160401,000000,11.9946,12.0374,11.7184,12.0026,96585.176571047,0
+OEC.US,D,20160404,000000,11.9088,12.0026,11.9088,11.9597,75870.376023098,0
+OEC.US,D,20160405,000000,11.83,11.83,11.7094,11.7184,38406.457494948,0
+OEC.US,D,20160406,000000,11.7522,11.9786,11.6585,11.9348,62091.258489339,0
+OEC.US,D,20160407,000000,11.839,11.9348,11.6615,11.6904,47467.866689576,0
+OEC.US,D,20160408,000000,11.7184,11.7782,11.7094,11.7094,44484.831129764,0
+OEC.US,D,20160411,000000,11.7094,11.865,11.7094,11.7094,75283.795921421,0
+OEC.US,D,20160412,000000,11.6645,11.83,11.6645,11.8051,35298.084306572,0
+OEC.US,D,20160413,000000,11.7522,12.1082,11.7094,12.0374,104084.37756326,0
+OEC.US,D,20160414,000000,12.0714,12.0714,11.839,11.9686,24839.912579232,0
+OEC.US,D,20160415,000000,11.8998,11.9856,11.7283,11.9348,45930.726012873,0
+OEC.US,D,20160418,000000,11.7602,12.0804,11.7602,12.0564,78608.752531954,0
+OEC.US,D,20160419,000000,12.0564,12.3198,12.0564,12.202,80357.463125672,0
+OEC.US,D,20160420,000000,12.202,12.3746,12.0754,12.2648,45956.796239614,0
+OEC.US,D,20160421,000000,12.3198,12.4773,12.2728,12.3985,56801.00786293,0
+OEC.US,D,20160422,000000,12.3566,12.5382,12.1252,12.2559,56518.246172891,0
+OEC.US,D,20160425,000000,12.1652,12.3347,11.9856,12.0644,61254.003130535,0
+OEC.US,D,20160426,000000,12.0984,12.2559,12.0564,12.1492,31029.586028214,0
+OEC.US,D,20160427,000000,12.193,12.2868,11.9946,12.219,63112.00813636,0
+OEC.US,D,20160428,000000,12.211,12.8673,12.1742,12.7805,119856.86474169,0
+OEC.US,D,20160429,000000,12.7875,12.951,12.1342,12.2648,91506.495861654,0
+OEC.US,D,20160502,000000,12.2559,12.4594,12.0305,12.3746,48556.800006536,0
+OEC.US,D,20160503,000000,12.3566,12.3566,11.9856,12.1652,44047.653481335,0
+OEC.US,D,20160504,000000,12.1742,12.2598,12.0934,12.0984,59456.16018642,0
+OEC.US,D,20160505,000000,12.193,12.193,11.7882,11.9168,47346.539865127,0
+OEC.US,D,20160506,000000,12.4942,14.3174,12.3386,13.1913,254498.55614874,0
+OEC.US,D,20160509,000000,13.2463,13.4267,12.9351,13.0388,89132.099826147,0
+OEC.US,D,20160510,000000,13.0617,13.2522,13.0537,13.1844,20979.513619476,0
+OEC.US,D,20160511,000000,13.1913,13.3221,12.968,13.0477,36383.006819418,0
+OEC.US,D,20160512,000000,13.1425,13.2093,12.7186,12.7964,49869.335652853,0
+OEC.US,D,20160513,000000,12.8064,12.8064,12.605,12.6578,13728.982482333,0
+OEC.US,D,20160516,000000,12.7186,12.8573,12.5102,12.7027,57288.320562784,0
+OEC.US,D,20160517,000000,12.6768,12.7715,12.4244,12.6847,83317.436561828,0
+OEC.US,D,20160518,000000,12.4693,12.7276,12.4693,12.7097,49751.016931489,0
+OEC.US,D,20160519,000000,12.582,12.6847,12.4244,12.6319,50860.004269019,0
+OEC.US,D,20160520,000000,12.7186,13.0388,12.7186,12.8842,41530.873899779,0
+OEC.US,D,20160523,000000,12.9251,12.9909,12.7436,12.8493,49554.487529901,0
+OEC.US,D,20160524,000000,12.8393,13.2273,12.6847,13.1515,42936.660741748,0
+OEC.US,D,20160525,000000,13.1345,13.4097,13.0059,13.0977,222372.01519534,0
+OEC.US,D,20160526,000000,13.0697,13.2363,12.9141,13.1515,106211.10644472,0
+OEC.US,D,20160527,000000,13.0977,13.5544,13.0887,13.4597,49971.611157761,0
+OEC.US,D,20160531,000000,13.4097,13.7967,13.2273,13.6841,67029.561054742,0
+OEC.US,D,20160601,000000,13.6581,13.8825,13.5703,13.8825,40477.035118817,0
+OEC.US,D,20160602,000000,13.9423,14.1867,13.8376,14.1867,100561.88885011,0
+OEC.US,D,20160603,000000,14.1079,14.2296,13.9393,14.1248,70734.541355079,0
+OEC.US,D,20160606,000000,14.083,14.5776,14.083,14.3862,70513.947128807,0
+OEC.US,D,20160607,000000,14.3952,14.8389,14.3792,14.5188,97329.180734201,0
+OEC.US,D,20160608,000000,14.6404,14.6744,14.3792,14.3792,36389.023025589,0
+OEC.US,D,20160609,000000,14.3622,14.3622,13.9613,14.083,62150.417850021,0
+OEC.US,D,20160610,000000,14.1079,14.6404,14.1079,14.4998,81626.882627764,0
+OEC.US,D,20160613,000000,14.4739,14.4998,14.1618,14.2036,37701.558671907,0
+OEC.US,D,20160614,000000,14.2126,14.2654,13.4207,13.8536,96536.044220651,0
+OEC.US,D,20160615,000000,13.7867,14.1079,13.699,14.048,40646.491592635,0
+OEC.US,D,20160616,000000,13.9344,14.2386,13.69,14.1518,57899.968190174,0
+OEC.US,D,20160617,000000,14.1867,14.3952,14.1009,14.3622,35912.740037048,0
+OEC.US,D,20160620,000000,14.5188,14.5526,14.2754,14.3862,39316.910028833,0
+OEC.US,D,20160621,000000,14.3712,14.4828,14.1707,14.2455,22318.119492535,0
+OEC.US,D,20160622,000000,14.3164,14.6036,14.1338,14.5526,46454.135949754,0
+OEC.US,D,20160623,000000,14.5936,14.7681,14.3622,14.5606,98196.51712386,0
+OEC.US,D,20160624,000000,14.2036,14.433,13.8725,13.9264,63087.943311676,0
+OEC.US,D,20160627,000000,13.69,13.69,12.584,12.6967,95989.572160114,0
+OEC.US,D,20160628,000000,12.8114,13.1046,12.7765,12.8882,98931.496977757,0
+OEC.US,D,20160629,000000,13.0129,13.3151,12.8633,13.2473,120946.80075968,0
+OEC.US,D,20160630,000000,13.3339,13.8625,13.2711,13.8446,66437.967447922,0
+OEC.US,D,20160701,000000,13.8037,14.1916,13.8037,14.1079,45403.305271878,0
+OEC.US,D,20160705,000000,13.9693,14.0401,13.3939,13.4527,58636.953446128,0
+OEC.US,D,20160706,000000,13.3409,13.8127,13.1844,13.7159,83953.149013903,0
+OEC.US,D,20160707,000000,13.6471,13.8486,13.6182,13.7429,37599.283166999,0
+OEC.US,D,20160708,000000,13.8287,14.2794,13.8287,14.2126,23313.801613843,0
+OEC.US,D,20160711,000000,14.1618,14.1618,13.9852,14.1079,24419.780848287,0
+OEC.US,D,20160712,000000,14.1618,14.4878,14.1618,14.3622,41229.060890198,0
+OEC.US,D,20160713,000000,14.3712,14.5188,14.091,14.4828,28996.108342399,0
+OEC.US,D,20160714,000000,14.414,14.414,14.2555,14.3522,35368.273378568,0
+OEC.US,D,20160715,000000,14.2884,14.3912,14.1338,14.2834,36081.193809837,0
+OEC.US,D,20160718,000000,14.1946,14.447,14.0022,14.2126,72600.567969132,0
+OEC.US,D,20160719,000000,14.1418,14.2126,13.9074,14.1248,76905.163484519,0
+OEC.US,D,20160720,000000,14.1159,14.5428,14.083,14.5188,98886.375431474,0
+OEC.US,D,20160721,000000,14.4041,14.815,14.3862,14.464,57829.779118179,0
+OEC.US,D,20160722,000000,14.5188,14.7622,14.433,14.5526,35351.227461084,0
+OEC.US,D,20160725,000000,14.4739,14.4739,14.074,14.3952,30698.694688806,0
+OEC.US,D,20160726,000000,14.3952,14.4739,14.1568,14.1946,23212.528809964,0
+OEC.US,D,20160727,000000,14.2386,14.2386,14.0112,14.1618,40206.30584112,0
+OEC.US,D,20160728,000000,14.1707,14.3253,14.0022,14.2834,95678.734841276,0
+OEC.US,D,20160729,000000,14.1946,14.2754,14.074,14.2455,69409.97329642,0
+OEC.US,D,20160801,000000,14.2296,14.2754,14.0301,14.2754,42887.528391351,0
+OEC.US,D,20160802,000000,14.2126,14.5526,14.0112,14.074,171466.88938004,0
+OEC.US,D,20160803,000000,14.0112,14.2296,13.9423,14.1248,34470.855958054,0
+OEC.US,D,20160804,000000,14.1079,14.2754,14.074,14.2036,27254.41665588,0
+OEC.US,D,20160805,000000,13.9613,15.162,13.9613,15.1112,172093.57752285,0
+OEC.US,D,20160808,000000,15.0753,15.0833,14.7731,15.0065,54451.679353135,0
+OEC.US,D,20160809,000000,15.0324,15.1192,14.8838,15.0324,76199.261960448,0
+OEC.US,D,20160810,000000,14.9616,15.0494,14.7781,14.9356,176071.29250295,0
+OEC.US,D,20160811,000000,15.1192,15.6507,14.9975,15.6238,204116.84027032,0
+OEC.US,D,20160812,000000,15.6238,15.8691,15.4313,15.6937,40840.012891137,0
+OEC.US,D,20160815,000000,15.7035,16.0087,15.7035,15.8093,35396.349007366,0
+OEC.US,D,20160816,000000,15.8501,16.0437,15.7195,16.0337,47239.250855076,0
+OEC.US,D,20160817,000000,16.0337,16.0337,15.4243,15.6059,126235.04598403,0
+OEC.US,D,20160818,000000,15.6149,15.8173,15.4143,15.7375,44447.73119171,0
+OEC.US,D,20160819,000000,15.7285,16.0177,15.6149,15.8501,33865.224536834,0
+OEC.US,D,20160822,000000,15.7645,15.9819,15.6059,15.9629,67508.852146369,0
+OEC.US,D,20160823,000000,16.0517,16.304,15.8961,16.0087,44024.591357679,0
+OEC.US,D,20160824,000000,16.0437,16.2671,15.9679,16.1384,161928.19449584,0
+OEC.US,D,20160825,000000,16.0925,16.3359,16.0137,16.0925,56958.431924405,0
+OEC.US,D,20160826,000000,16.1025,16.2701,15.9041,15.9629,15393.466189657,0
+OEC.US,D,20160829,000000,15.9041,16.1045,15.8601,15.9041,37449.880713751,0
+OEC.US,D,20160830,000000,15.9041,16.1025,15.6327,15.7455,67059.642085597,0
+OEC.US,D,20160831,000000,15.6857,15.8333,15.5939,15.6777,18874.844160637,0
+OEC.US,D,20160901,000000,15.7743,15.7743,15.4672,15.6857,21070.75941307,0
+OEC.US,D,20160902,000000,15.8003,16.0247,15.7783,15.9819,54543.927847758,0
+OEC.US,D,20160906,000000,15.9629,16.0587,15.8003,15.8861,32710.112951993,0
+OEC.US,D,20160907,000000,15.8601,15.8601,15.5809,15.6857,135610.30060058,0
+OEC.US,D,20160908,000000,15.7105,15.9629,15.5191,15.9041,170503.29369164,0
+OEC.US,D,20160909,000000,15.8173,15.8771,15.6607,15.7545,135137.02571513,0
+OEC.US,D,20160912,000000,15.5889,15.8413,15.4353,15.7105,75361.003900616,0
+OEC.US,D,20160913,000000,15.6407,15.7285,15.4243,15.6857,83715.508870146,0
+OEC.US,D,20160914,000000,15.7105,15.8003,15.5121,15.6857,58279.991879979,0
+OEC.US,D,20160915,000000,15.7455,15.8841,15.6707,15.6937,35409.384120737,0
+OEC.US,D,20160916,000000,15.6327,15.7285,15.4672,15.7285,86564.182492137,0
+OEC.US,D,20160919,000000,15.7195,16.0177,15.6907,15.9041,20487.187414478,0
+OEC.US,D,20160920,000000,16.0247,16.1633,15.8631,15.9309,59143.317465525,0
+OEC.US,D,20160921,000000,15.9469,16.4466,15.7615,16.3847,209088.23196966,0
+OEC.US,D,20160922,000000,16.4466,16.7118,16.4137,16.5344,69993.545295011,0
+OEC.US,D,20160923,000000,16.6221,16.8246,16.3578,16.4386,165354.42391025,0
+OEC.US,D,20160926,000000,16.297,16.65,16.297,16.4466,107834.47940988,0
+OEC.US,D,20160927,000000,16.3937,16.6052,16.3419,16.5632,111663.79463776,0
+OEC.US,D,20160928,000000,16.65,16.9902,16.65,16.8894,81149.596938193,0
+OEC.US,D,20160929,000000,16.9124,17.0718,16.4296,16.4466,58535.680642249,0
+OEC.US,D,20160930,000000,16.5084,16.688,16.4655,16.4825,109822.83554941,0
+OEC.US,D,20161003,000000,16.4904,16.5632,16.297,16.3937,24498.994229539,0
+OEC.US,D,20161004,000000,16.4466,16.4566,16.0477,16.1225,35467.54078039,0
+OEC.US,D,20161005,000000,16.1394,16.2721,16.0177,16.0337,69549.348739382,0
+OEC.US,D,20161006,000000,15.9988,16.2441,15.9988,16.0666,49604.622581327,0
+OEC.US,D,20161007,000000,16.1484,16.1733,15.8313,15.9469,77643.1514415,0
+OEC.US,D,20161010,000000,15.9469,16.297,15.9031,16.1923,38586.943680079,0
+OEC.US,D,20161011,000000,16.2092,16.2092,15.8313,15.8581,39270.785781521,0
+OEC.US,D,20161012,000000,15.9031,16.1225,15.8313,15.922,108536.37012983,0
+OEC.US,D,20161013,000000,15.7345,16.0087,15.5679,15.9549,90489.757018747,0
+OEC.US,D,20161014,000000,15.9399,16.1633,15.8681,15.9309,141130.16976252,0
+OEC.US,D,20161017,000000,16.0177,16.0297,15.7893,15.9121,27583.302593231,0
+OEC.US,D,20161018,000000,16.0935,16.2262,15.9309,16.1394,21856.877019421,0
+OEC.US,D,20161019,000000,16.1484,16.3249,15.9809,16.2451,12916.794649242,0
+OEC.US,D,20161020,000000,16.2451,16.3668,16.1035,16.297,19341.100138894,0
+OEC.US,D,20161021,000000,16.1633,16.4745,16.0517,16.4037,73342.566730228,0
+OEC.US,D,20161024,000000,16.4386,16.673,16.4226,16.5632,33640.619506449,0
+OEC.US,D,20161025,000000,16.6221,16.6221,16.1833,16.1833,72497.289763196,0
+OEC.US,D,20161026,000000,16.1314,16.688,16.0885,16.5972,94318.069545591,0
+OEC.US,D,20161027,000000,16.6301,16.7468,16.4037,16.5344,87438.537788996,0
+OEC.US,D,20161028,000000,16.5632,16.8894,16.5084,16.7468,120326.12882304,0
+OEC.US,D,20161031,000000,16.8425,16.8425,16.4466,16.4904,55937.682277385,0
+OEC.US,D,20161101,000000,16.7118,17.018,16.4904,16.6221,150329.95169908,0
+OEC.US,D,20161102,000000,16.5822,16.668,16.4466,16.6221,177832.03550901,0
+OEC.US,D,20161103,000000,16.7118,16.7118,16.4466,16.4904,158310.44918498,0
+OEC.US,D,20161104,000000,16.2262,17.3721,16.2262,17.1946,150278.81394663,0
+OEC.US,D,20161107,000000,17.5047,17.8538,17.1506,17.1506,164769.84921063,0
+OEC.US,D,20161108,000000,17.1946,17.2384,16.8016,16.8016,43835.080863291,0
+OEC.US,D,20161109,000000,16.668,17.1048,16.4904,16.9752,62747.024961983,0
+OEC.US,D,20161110,000000,17.1506,17.2823,16.8425,17.063,252569.35936989,0
+OEC.US,D,20161111,000000,16.9752,17.063,16.7548,16.8425,243168.0345266,0
+OEC.US,D,20161114,000000,16.8016,17.1506,16.7118,16.9302,39899.479326396,0
+OEC.US,D,20161115,000000,16.9752,17.018,16.7118,16.8016,67068.666394854,0
+OEC.US,D,20161116,000000,16.7118,16.8425,16.2262,16.2262,357251.34674614,0
+OEC.US,D,20161117,000000,16.3169,16.8894,16.0935,16.6221,87434.526984883,0
+OEC.US,D,20161118,000000,16.5822,17.063,16.5822,17.018,28875.784218978,0
+OEC.US,D,20161121,000000,17.1946,17.767,17.1506,17.6354,106414.65475351,0
+OEC.US,D,20161122,000000,17.7231,17.8119,17.2823,17.3721,33138.266291166,0
+OEC.US,D,20161123,000000,17.2384,17.5047,17.1996,17.2823,39179.539987927,0
+OEC.US,D,20161125,000000,17.2823,17.3721,16.668,17.1048,28383.458013981,0
+OEC.US,D,20161128,000000,16.9752,17.1506,16.9302,17.1048,20763.932898347,0
+OEC.US,D,20161129,000000,16.9302,17.1048,16.5822,16.7118,86399.739523462,0
+OEC.US,D,20161130,000000,16.8425,16.9752,16.7777,16.8016,61176.795151339,0
+OEC.US,D,20161201,000000,16.9752,16.9752,16.668,16.8425,54846.743558368,0
+OEC.US,D,20161202,000000,16.8016,16.8016,16.5822,16.7548,104501.50119112,0
+OEC.US,D,20161205,000000,16.9302,17.018,16.4037,16.5344,80706.403083593,0
+OEC.US,D,20161206,000000,16.668,16.7548,16.4466,16.4466,84023.338085898,0
+OEC.US,D,20161207,000000,16.3578,16.8425,16.3578,16.8016,74107.627614981,0
+OEC.US,D,20161208,000000,16.7118,17.416,16.7118,17.3262,23217.542315106,0
+OEC.US,D,20161209,000000,17.416,17.5905,17.018,17.2823,28774.511415099,0
+OEC.US,D,20161212,000000,17.416,17.416,17.1946,17.3262,31221.101924659,0
+OEC.US,D,20161213,000000,17.416,17.5905,17.2384,17.3262,30176.287452952,0
+OEC.US,D,20161214,000000,17.3262,17.5456,17.1048,17.1506,37226.278384394,0
+OEC.US,D,20161215,000000,17.1946,17.5047,16.9302,17.5047,49024.05868582,0
+OEC.US,D,20161216,000000,17.5047,17.5456,17.1506,17.2384,104436.32562427,0
+OEC.US,D,20161219,000000,17.3721,17.3721,17.063,17.1506,23727.917138617,0
+OEC.US,D,20161220,000000,17.2823,18.3355,17.1506,17.6354,305617.25728311,0
+OEC.US,D,20161221,000000,18.0503,18.2727,17.6084,17.6962,133020.32384395,0
+OEC.US,D,20161222,000000,17.9166,17.9166,17.6593,17.7401,148135.03914768,0
+OEC.US,D,20161223,000000,17.8717,18.0063,17.5616,17.6084,41267.163529282,0
+OEC.US,D,20161227,000000,17.7401,18.2727,17.5177,18.1391,74720.277943399,0
+OEC.US,D,20161228,000000,18.2267,18.4063,17.384,17.5177,85297.771093132,0
+OEC.US,D,20161229,000000,17.6084,17.9166,17.412,17.4299,43026.903834313,0
+OEC.US,D,20161230,000000,17.6084,17.6084,16.677,16.7208,153017.19045549,0
+OEC.US,D,20170103,000000,16.9852,17.2086,16.8984,16.8984,123461.57493918,0
+OEC.US,D,20170104,000000,16.9852,17.384,16.9852,17.2086,65664.884954942,0
+OEC.US,D,20170105,000000,17.2973,17.4738,16.8296,16.9852,39396.123410085,0
+OEC.US,D,20170106,000000,17.1178,17.2514,16.8096,17.2514,72650.703020559,0
+OEC.US,D,20170109,000000,17.03,17.2973,16.7638,16.8096,46065.087950693,0
+OEC.US,D,20170110,000000,16.9412,17.6084,16.7638,17.5177,87145.749088672,0
+OEC.US,D,20170111,000000,17.6962,18.0503,17.5616,17.9166,101340.98754927,0
+OEC.US,D,20170112,000000,18.0063,18.0063,17.6493,17.6962,49857.303240511,0
+OEC.US,D,20170113,000000,17.8717,18.4491,17.5616,17.6962,165659.24502292,0
+OEC.US,D,20170117,000000,17.8717,18.2059,17.6962,17.9166,129508.86484212,0
+OEC.US,D,20170118,000000,17.9166,17.9865,17.4299,17.4738,86648.409378532,0
+OEC.US,D,20170119,000000,17.6084,17.6962,17.384,17.5616,43863.156492089,0
+OEC.US,D,20170120,000000,17.6962,18.0503,17.6084,17.7839,80377.517146242,0
+OEC.US,D,20170123,000000,17.8289,18.0503,17.5177,17.6962,125032.80745085,0
+OEC.US,D,20170124,000000,17.9166,18.0961,17.6962,18.0063,87695.229252295,0
+OEC.US,D,20170125,000000,18.0503,18.3185,17.9615,18.2267,262982.40955095,0
+OEC.US,D,20170126,000000,18.3604,18.3604,17.8289,18.2267,78871.460201423,0
+OEC.US,D,20170127,000000,18.1849,18.7165,18.0503,18.7165,122355.59570473,0
+OEC.US,D,20170130,000000,18.6277,18.6716,17.9615,18.6277,74966.942396412,0
+OEC.US,D,20170131,000000,18.5828,18.6716,18.0961,18.3155,65816.292810247,0
+OEC.US,D,20170201,000000,18.5389,18.7603,18.4063,18.5828,93838.778453965,0
+OEC.US,D,20170202,000000,18.5828,18.5828,18.1849,18.4063,90240.084462649,0
+OEC.US,D,20170203,000000,18.4063,18.87,18.4063,18.8032,73438.826028966,0
+OEC.US,D,20170206,000000,18.8491,18.8491,18.6716,18.8491,113063.56527356,0
+OEC.US,D,20170207,000000,18.8032,18.8252,18.3604,18.7165,75654.795301969,0
+OEC.US,D,20170208,000000,18.6277,18.8032,18.4063,18.8032,87065.533006391,0
+OEC.US,D,20170209,000000,18.7603,18.8032,18.4491,18.7165,69770.945666683,0
+OEC.US,D,20170210,000000,18.8032,19.0246,18.5828,18.893,77987.077894279,0
+OEC.US,D,20170213,000000,19.0695,19.1582,18.7165,18.8032,92611.47239507,0
+OEC.US,D,20170214,000000,18.8491,18.8491,18.5828,18.7165,87916.826179595,0
+OEC.US,D,20170215,000000,18.8032,18.8491,18.5389,18.7165,73470.912461878,0
+OEC.US,D,20170216,000000,18.8032,18.9817,18.4931,18.4931,66585.364499113,0
+OEC.US,D,20170217,000000,18.4063,18.6716,18.1391,18.4931,126293.20264369,0
+OEC.US,D,20170221,000000,18.6277,19.2042,18.6277,19.1144,139890.83129129,0
+OEC.US,D,20170222,000000,18.6716,19.1144,18.5828,18.5828,186648.78565267,0
+OEC.US,D,20170223,000000,18.7603,18.893,18.0063,18.1849,181745.57762328,0
+OEC.US,D,20170224,000000,18.8491,19.3806,18.1391,18.4063,323980.72391921,0
+OEC.US,D,20170227,000000,18.5389,18.5828,18.0503,18.1849,238051.25117812,0
+OEC.US,D,20170228,000000,18.3155,18.6716,18.3155,18.4491,167953.42497614,0
+OEC.US,D,20170301,000000,18.5389,18.893,18.4491,18.8032,289687.3460432,0
+OEC.US,D,20170302,000000,18.8032,19.0037,18.7603,18.8491,165675.28823937,0
+OEC.US,D,20170303,000000,18.8032,19.0246,18.7603,18.893,162441.57742243,0
+OEC.US,D,20170306,000000,18.7165,18.7165,18.0063,18.1391,176469.36481126,0
+OEC.US,D,20170307,000000,18.0961,18.4931,18.0063,18.4063,109735.60055993,0
+OEC.US,D,20170308,000000,18.5389,18.6057,18.2267,18.2267,111828.23760643,0
+OEC.US,D,20170309,000000,18.2457,18.6476,18.2039,18.5599,79532.24017921,0
+OEC.US,D,20170310,000000,18.6027,18.7803,18.512,18.6476,68318.031876374,0
+OEC.US,D,20170313,000000,18.6476,19.1383,18.6476,19.0047,116144.86553415,0
+OEC.US,D,20170314,000000,18.9149,19.273,18.7364,19.273,120241.90193664,0
+OEC.US,D,20170315,000000,19.3188,19.8534,19.249,19.631,265628.53756518,0
+OEC.US,D,20170316,000000,19.6758,19.6758,19.0047,19.0047,59463.179093619,0
+OEC.US,D,20170317,000000,19.0496,19.226,18.7803,18.8242,143174.67715965,0
+OEC.US,D,20170320,000000,18.87,19.3188,18.6925,19.1852,58079.451674278,0
+OEC.US,D,20170321,000000,19.273,19.4514,18.7364,18.8242,90734.416069703,0
+OEC.US,D,20170322,000000,18.8242,18.9588,18.6925,18.87,53946.318034767,0
+OEC.US,D,20170323,000000,17.1248,17.2384,16.7677,16.9472,2778658.017274,0
+OEC.US,D,20170324,000000,16.9472,17.3522,16.9472,16.9902,686463.16193108,0
+OEC.US,D,20170327,000000,16.8564,17.4409,16.5423,17.2165,368313.14449264,0
+OEC.US,D,20170328,000000,17.1248,17.8418,17.1248,17.7082,249794.88562401,0
+OEC.US,D,20170329,000000,17.7082,17.9305,17.4858,17.7979,172786.44393355,0
+OEC.US,D,20170330,000000,17.8418,18.4233,17.6623,18.1559,398423.25367771,0
+OEC.US,D,20170331,000000,18.1559,18.6027,17.9305,18.3305,504031.73680431,0
+OEC.US,D,20170403,000000,18.3305,18.6476,18.1989,18.4233,464398.97595149,0
+OEC.US,D,20170404,000000,18.4233,18.6027,18.0662,18.1101,299410.53791665,0
+OEC.US,D,20170405,000000,18.3305,18.4671,17.9097,18.0193,360086.98525476,0
+OEC.US,D,20170406,000000,18.0193,18.0193,17.6174,17.7979,333918.49381276,0
+OEC.US,D,20170407,000000,17.7521,18.0662,17.7521,17.8418,163331.97593575,0
+OEC.US,D,20170410,000000,17.8857,18.1989,17.7979,18.0193,161887.08375367,0
+OEC.US,D,20170411,000000,18.0193,18.2457,17.7521,18.1101,128408.90181384,0
+OEC.US,D,20170412,000000,18.1101,18.1559,17.4858,17.4858,143527.62792168,0
+OEC.US,D,20170413,000000,17.4858,17.5286,17.1248,17.2604,232885.33547925,0
+OEC.US,D,20170417,000000,17.3052,17.5286,17.2165,17.4409,89718.679927824,0
+OEC.US,D,20170418,000000,17.394,17.4858,17.2165,17.3052,78456.34197562,0
+OEC.US,D,20170419,000000,17.4858,17.5286,17.1248,17.1716,154327.72069975,0
+OEC.US,D,20170420,000000,17.394,17.8199,17.2604,17.7979,289238.13598244,0
+OEC.US,D,20170421,000000,17.7979,18.512,17.7082,17.7979,457967.65155464,0
+OEC.US,D,20170424,000000,17.9775,18.2906,17.7979,18.0662,194442.78074727,0
+OEC.US,D,20170425,000000,18.1101,18.3305,17.5286,17.8418,412979.46450857,0
+OEC.US,D,20170426,000000,17.6623,18.0662,17.394,17.9305,262731.73429382,0
+OEC.US,D,20170427,000000,17.8857,18.3305,17.5725,18.2457,195301.09282768,0
+OEC.US,D,20170428,000000,18.1989,18.1989,18.0662,18.1559,206662.6981817,0
+OEC.US,D,20170501,000000,18.0662,18.1559,17.7979,17.7979,186926.53383757,0
+OEC.US,D,20170502,000000,17.7979,17.8418,17.037,17.0808,379916.40079454,0
+OEC.US,D,20170503,000000,17.037,17.3052,16.9034,16.9472,178949.04445477,0
+OEC.US,D,20170504,000000,16.9902,16.9902,16.6331,16.8146,275034.87591362,0
+OEC.US,D,20170505,000000,16.7677,17.1716,16.7677,17.037,164469.03890208,0
+OEC.US,D,20170508,000000,16.9902,16.9902,16.5453,16.7238,192086.43333028,0
+OEC.US,D,20170509,000000,16.681,16.7238,16.3638,16.4556,399868.1458598,0
+OEC.US,D,20170510,000000,16.4556,16.7238,16.3638,16.5912,123302.14547565,0
+OEC.US,D,20170511,000000,16.5014,16.681,16.299,16.5912,125541.17687231,0
+OEC.US,D,20170512,000000,16.4556,16.4556,16.1424,16.2311,215826.38288123,0
+OEC.US,D,20170515,000000,16.276,16.5014,16.276,16.3638,99546.152708233,0
+OEC.US,D,20170516,000000,16.5014,16.6331,16.276,16.276,159906.74922237,0
+OEC.US,D,20170517,000000,16.2311,16.2311,15.7175,15.7405,192869.54283355,0
+OEC.US,D,20170518,000000,15.6947,15.7863,15.5171,15.6517,179469.44628856,0
+OEC.US,D,20170519,000000,15.6517,16.4127,15.6517,16.3229,174090.95797164,0
+OEC.US,D,20170522,000000,16.3638,16.4226,16.2311,16.3229,88875.408362849,0
+OEC.US,D,20170523,000000,16.3229,16.3229,15.7405,15.921,483224.68776173,0
+OEC.US,D,20170524,000000,16.0097,16.276,15.921,16.0097,204050.66200244,0
+OEC.US,D,20170525,000000,16.0965,16.3229,15.7863,15.8761,356547.45062413,0
+OEC.US,D,20170526,000000,15.8761,16.0527,15.7863,15.9629,228286.94856251,0
+OEC.US,D,20170530,000000,15.8761,15.921,15.6947,15.8761,104953.71935498,0
+OEC.US,D,20170531,000000,15.8283,15.8283,15.5171,15.6049,156537.67376658,0
+OEC.US,D,20170601,000000,15.6707,15.8053,15.4861,15.7125,166720.10271108,0
+OEC.US,D,20170602,000000,15.7585,15.9409,15.6707,15.8481,140035.2202394,0
+OEC.US,D,20170605,000000,15.8951,16.1195,15.8053,16.0726,135072.8528493,0
+OEC.US,D,20170606,000000,15.9839,16.2092,15.918,16.1633,218464.48928724,0
+OEC.US,D,20170607,000000,16.1633,16.4805,16.1195,16.4805,172081.54511051,0
+OEC.US,D,20170608,000000,16.4356,16.8196,16.3449,16.662,228203.72437714,0
+OEC.US,D,20170609,000000,16.662,16.9772,16.5722,16.9312,180515.26346129,0
+OEC.US,D,20170612,000000,16.9312,17.1586,16.7518,17.022,272125.03752889,0
+OEC.US,D,20170613,000000,17.1118,17.1586,16.9772,17.1118,133992.9438416,0
+OEC.US,D,20170614,000000,17.1586,17.2036,16.9772,17.1118,241651.95057149,0
+OEC.US,D,20170615,000000,16.9772,17.383,16.7986,16.9312,543570.24376044,0
+OEC.US,D,20170616,000000,16.9772,17.2943,16.9772,17.1586,269912.07635897,0
+OEC.US,D,20170619,000000,17.2484,17.3392,17.1198,17.1586,79120.130056493,0
+OEC.US,D,20170620,000000,17.0679,17.2036,17.0679,17.0679,1069379.6442029,0
+OEC.US,D,20170621,000000,17.1586,17.2484,16.7518,16.7518,128321.66682436,0
+OEC.US,D,20170622,000000,16.7518,16.9772,16.7518,16.8884,109092.86920066,0
+OEC.US,D,20170623,000000,16.9772,17.2036,16.7986,17.2036,127795.2487844,0
+OEC.US,D,20170626,000000,17.2484,17.4289,17.022,17.2943,129808.67244964,0
+OEC.US,D,20170627,000000,17.2484,17.383,17.1586,17.2036,89709.655618568,0
+OEC.US,D,20170628,000000,17.2943,17.7002,17.2036,17.7002,240518.89840928,0
+OEC.US,D,20170629,000000,17.7002,17.7899,17.5187,17.7899,402196.41764799,0
+OEC.US,D,20170630,000000,17.8348,18.0613,17.7899,18.0143,208195.82805429,0
+OEC.US,D,20170703,000000,18.0143,18.2427,17.8557,18.1519,179207.74132012,0
+OEC.US,D,20170705,000000,18.2427,18.3783,17.7899,18.2886,763859.64891957,0
+OEC.US,D,20170706,000000,18.1519,18.2886,18.0613,18.1519,440666.04530774,0
+OEC.US,D,20170707,000000,18.1519,18.2886,17.9715,18.2886,264485.45839268,0
+OEC.US,D,20170710,000000,18.2886,18.6476,18.2427,18.2886,237959.0026835,0
+OEC.US,D,20170711,000000,18.3783,18.6945,18.2177,18.6945,236108.01658487,0
+OEC.US,D,20170712,000000,18.7833,19.0326,18.6945,18.9638,249419.87543934,0
+OEC.US,D,20170713,000000,18.9638,19.1922,18.8271,19.0086,200749.77021659,0
+OEC.US,D,20170714,000000,20.0469,20.4997,19.8723,20.0937,442611.28530304,0
+OEC.US,D,20170717,000000,22.1252,22.1711,20.9963,21.1788,927473.38384433,0
+OEC.US,D,20170718,000000,21.2666,21.3124,20.9963,21.2666,434431.25031248,0
+OEC.US,D,20170719,000000,21.3573,21.8988,21.3573,21.5817,434968.69806375,0
+OEC.US,D,20170720,000000,21.6276,21.7642,21.4022,21.492,258987.64865337,0
+OEC.US,D,20170721,000000,21.4022,21.4999,20.8607,21.0861,294632.6675158,0
+OEC.US,D,20170724,000000,21.1788,21.4022,21.0063,21.0421,512340.11752653,0
+OEC.US,D,20170725,000000,21.2217,21.5817,20.8607,21.3573,889576.29847187,0
+OEC.US,D,20170726,000000,19.8204,19.8674,19.28,19.643,4719982.4650635,0
+OEC.US,D,20170727,000000,19.7317,19.7317,19.0316,19.234,1253137.6427904,0
+OEC.US,D,20170728,000000,19.1433,19.4156,18.7833,19.234,894277.96359454,0
+OEC.US,D,20170731,000000,19.3696,19.3696,18.9638,18.9638,556618.39224442,0
+OEC.US,D,20170801,000000,19.0546,19.234,18.874,19.0984,499599.79825831,0
+OEC.US,D,20170802,000000,19.0984,19.234,18.7384,18.7833,630681.90101415,0
+OEC.US,D,20170803,000000,18.7384,18.8271,18.3295,18.3783,694383.49735527,0
+OEC.US,D,20170804,000000,19.1433,19.4156,18.512,19.28,373658.54367563,0
+OEC.US,D,20170807,000000,19.1433,19.1433,18.512,18.874,719436.98525357,0
+OEC.US,D,20170808,000000,18.8271,18.874,18.2427,18.2886,349495.45429064,0
+OEC.US,D,20170809,000000,18.1519,18.4223,17.9934,18.0613,338740.48305885,0
+OEC.US,D,20170810,000000,18.0143,18.2886,17.9715,18.1959,394235.97418267,0
+OEC.US,D,20170811,000000,18.1519,18.2886,17.9715,18.1959,533453.99308382,0
+OEC.US,D,20170814,000000,18.1959,18.6037,18.1959,18.4661,232153.36372843,0
+OEC.US,D,20170815,000000,18.4661,18.7384,18.3295,18.6945,425689.70274593,0
+OEC.US,D,20170816,000000,18.7384,18.874,18.6476,18.8271,337480.08786602,0
+OEC.US,D,20170817,000000,18.8271,19.1672,18.4661,18.4661,703292.49599356,0
+OEC.US,D,20170818,000000,18.3783,18.7613,18.3783,18.6945,329839.50602879,0
+OEC.US,D,20170821,000000,18.6476,18.8521,18.5599,18.8271,385744.09917223,0
+OEC.US,D,20170822,000000,18.874,19.0086,18.7384,18.9179,378113.54434528,0
+OEC.US,D,20170823,000000,18.874,19.3696,18.6945,19.28,338660.26697657,0
+OEC.US,D,20170824,000000,19.3268,19.598,19.28,19.5074,501993.24561335,0
+OEC.US,D,20170825,000000,19.598,19.8204,19.4156,19.7766,432133.05955513,0
+OEC.US,D,20170828,000000,19.8204,19.8204,19.2121,19.3696,228060.33813006,0
+OEC.US,D,20170829,000000,19.28,19.3488,18.9638,19.3268,224910.85419952,0
+OEC.US,D,20170830,000000,19.234,19.3696,19.1214,19.1922,292277.32279984,0
+OEC.US,D,20170831,000000,19.3696,19.5512,19.257,19.4156,228582.74536592,0
+OEC.US,D,20170901,000000,19.5074,19.643,19.3268,19.5074,168949.10709745,0
+OEC.US,D,20170905,000000,19.598,19.6828,19.0984,19.234,525957.80019469,0
+OEC.US,D,20170906,000000,19.3268,19.4614,19.1433,19.3268,343694.82884071,0
+OEC.US,D,20170907,000000,19.28,19.4614,19.1922,19.3268,339432.34676852,0
+OEC.US,D,20170908,000000,19.3268,19.4614,19.234,19.234,303412.31772143,0
+OEC.US,D,20170911,000000,19.28,19.5512,19.28,19.4614,119716.4865977,0
+OEC.US,D,20170912,000000,19.5512,19.643,19.3696,19.3696,365920.69983862,0
+OEC.US,D,20170913,000000,19.3268,19.619,19.3268,19.4156,569457.97891446,0
+OEC.US,D,20170914,000000,19.4156,19.619,19.234,19.4156,306924.77942429,0
+OEC.US,D,20170915,000000,19.4156,19.4614,19.28,19.3696,279690.41678898,0
+OEC.US,D,20170918,000000,19.5074,19.5512,19.28,19.4156,317243.57570867,0
+OEC.US,D,20170919,000000,19.3886,19.5702,19.2978,19.3438,383957.28593943,0
+OEC.US,D,20170920,000000,19.2978,19.4346,19.2072,19.3438,297087.2796336,0
+OEC.US,D,20170921,000000,19.4346,19.7058,19.2978,19.6629,337397.86638168,0
+OEC.US,D,20170922,000000,19.6629,20.2074,19.4784,20.1615,494640.4389713,0
+OEC.US,D,20170925,000000,20.2543,20.5485,20.2074,20.4358,326144.55273874,0
+OEC.US,D,20170926,000000,20.5275,20.5695,20.0249,20.0249,334602.3359142,0
+OEC.US,D,20170927,000000,20.1177,20.1615,19.8414,20.0249,417184.79262213,0
+OEC.US,D,20170928,000000,20.0249,20.2982,20.0249,20.2074,116456.70555402,0
+OEC.US,D,20170929,000000,20.2543,20.4807,20.0249,20.4358,326578.72228408,0
+OEC.US,D,20171002,000000,20.4358,20.9813,20.4358,20.7061,244824.4966257,0
+OEC.US,D,20171003,000000,20.7061,21.117,20.7061,20.9345,284148.42556173,0
+OEC.US,D,20171004,000000,20.9345,21.0721,20.7589,20.9813,476140.60499533,0
+OEC.US,D,20171005,000000,21.0721,21.117,20.7539,20.9813,1101676.6443312,0
+OEC.US,D,20171006,000000,20.8437,21.3005,20.7979,21.3005,278463.11073008,0
+OEC.US,D,20171009,000000,21.2546,21.4371,21.1858,21.2546,149583.94213388,0
+OEC.US,D,20171010,000000,21.3005,21.5508,21.2546,21.5268,302796.65928992,0
+OEC.US,D,20171011,000000,21.5268,21.5268,21.2546,21.3902,198217.95011961,0
+OEC.US,D,20171012,000000,21.3444,21.5738,21.3005,21.5268,145331.48707197,0
+OEC.US,D,20171013,000000,21.5268,21.8012,21.5268,21.6176,123875.69046395,0
+OEC.US,D,20171016,000000,21.7552,21.8012,21.3902,21.5738,150609.70528604,0
+OEC.US,D,20171017,000000,21.6176,21.8012,20.9574,20.9813,355798.43295583,0
+OEC.US,D,20171018,000000,20.9813,21.3005,20.9813,21.1658,198974.98939613,0
+OEC.US,D,20171019,000000,20.9813,21.2077,20.8905,21.2077,148203.22281762,0
+OEC.US,D,20171020,000000,21.3444,21.482,21.0272,21.3005,204245.18600197,0
+OEC.US,D,20171023,000000,21.2546,21.6644,21.2077,21.482,297827.27299263,0
+OEC.US,D,20171024,000000,21.5268,21.7094,21.3902,21.6644,154474.11504991,0
+OEC.US,D,20171025,000000,21.6176,21.6176,21.2077,21.5268,152072.64608664,0
+OEC.US,D,20171026,000000,21.6644,21.7094,20.8905,21.6176,277189.68042388,0
+OEC.US,D,20171027,000000,21.6176,21.7313,21.3693,21.5738,132224.17922732,0
+OEC.US,D,20171030,000000,21.5738,21.7094,21.3444,21.4371,320312.84355693,0
+OEC.US,D,20171031,000000,21.5738,21.6416,21.3902,21.5268,170903.37140201,0
+OEC.US,D,20171101,000000,21.7094,21.7094,21.3902,21.482,253552.00637783,0
+OEC.US,D,20171102,000000,21.5268,21.5738,21.0272,21.117,219123.26386297,0
+OEC.US,D,20171103,000000,21.2077,21.7094,21.0721,21.6176,218717.16994642,0
+OEC.US,D,20171106,000000,22.7097,23.1665,21.482,21.7552,731904.56984204,0
+OEC.US,D,20171107,000000,21.8012,22.1192,21.6644,22.0724,1014456.6953664,0
+OEC.US,D,20171108,000000,21.0272,21.5738,20.8437,21.4371,2398585.195119,0
+OEC.US,D,20171109,000000,21.1658,21.6644,20.9345,21.1658,1780739.8726719,0
+OEC.US,D,20171110,000000,21.2077,21.3902,21.117,21.2546,455799.81193101,0
+OEC.US,D,20171113,000000,21.0272,21.2077,20.9345,21.0721,544138.77524361,0
+OEC.US,D,20171114,000000,21.0272,21.3005,20.9813,21.117,599529.98546045,0
+OEC.US,D,20171115,000000,21.117,21.2077,20.7979,21.117,1071457.240734,0
+OEC.US,D,20171116,000000,21.1658,21.3005,21.0272,21.2077,511389.5569515,0
+OEC.US,D,20171117,000000,21.2077,21.3444,21.1658,21.2077,219884.31394361,0
+OEC.US,D,20171120,000000,21.1658,21.3444,21.0721,21.2077,444345.95808236,0
+OEC.US,D,20171121,000000,21.2077,21.5268,21.117,21.482,765329.60862736,0
+OEC.US,D,20171122,000000,21.5738,21.868,21.477,21.8012,288992.47423045,0
+OEC.US,D,20171124,000000,21.846,22.2559,21.846,22.21,152093.70280823,0
+OEC.US,D,20171127,000000,22.2559,22.3018,21.6644,21.8918,374607.09884859,0
+OEC.US,D,20171128,000000,21.846,22.1192,21.8012,21.846,158793.75108073,0
+OEC.US,D,20171129,000000,21.8012,22.4823,21.8012,22.3915,450819.39592241,0
+OEC.US,D,20171130,000000,22.4823,22.575,22.1652,22.2559,871234.89125839,0
+OEC.US,D,20171201,000000,22.2559,22.3018,21.7094,22.0724,488170.00923434,0
+OEC.US,D,20171204,000000,22.3915,22.3915,21.7552,21.8012,745686.69547889,0
+OEC.US,D,20171205,000000,21.0272,21.2077,20.7061,21.0272,4892001.8427103,0
+OEC.US,D,20171206,000000,21.0721,21.117,20.2543,20.4358,1797644.4093115,0
+OEC.US,D,20171207,000000,20.4358,20.7979,20.3909,20.7061,578823.20652073,0
+OEC.US,D,20171208,000000,20.7539,20.8437,20.4807,20.5695,1144218.2408677,0
+OEC.US,D,20171211,000000,20.7061,20.7979,20.5275,20.5695,594271.82126696,0
+OEC.US,D,20171212,000000,20.5695,20.7979,20.4358,20.7061,2399792.4471573,0
+OEC.US,D,20171213,000000,20.7061,21.3005,20.7061,21.1658,716377.74441559,0
+OEC.US,D,20171214,000000,21.117,21.3444,20.8905,20.9345,704334.30236218,0
+OEC.US,D,20171215,000000,20.9813,21.117,20.8905,20.9813,331544.09777725,0
+OEC.US,D,20171218,000000,21.117,21.482,20.9813,21.4371,365933.73495199,0
+OEC.US,D,20171219,000000,21.482,22.0285,21.4371,21.8918,445558.22362583,0
+OEC.US,D,20171220,000000,21.9388,22.3466,21.9158,22.3018,395034.12420136,0
+OEC.US,D,20171221,000000,22.3666,22.595,22.2748,22.4105,221312.1602082,0
+OEC.US,D,20171222,000000,22.595,22.8233,22.4563,22.6857,318501.96549944,0
+OEC.US,D,20171226,000000,22.7765,23.0547,22.595,22.9609,231553.74851339,0
+OEC.US,D,20171227,000000,23.0547,23.2373,22.8911,23.0547,214368.45558579,0
+OEC.US,D,20171228,000000,23.0547,23.327,22.9441,23.1455,181648.31562351,0
+OEC.US,D,20171229,000000,23.1913,23.5564,22.9609,23.4646,422218.35178524,0
+OEC.US,D,20180102,000000,23.4646,23.7858,23.2831,23.7389,552673.76639827,0
+OEC.US,D,20180103,000000,23.7389,24.1986,23.7389,23.9702,856268.57570688,0
+OEC.US,D,20180104,000000,24.1068,24.5666,23.8326,24.5178,1239741.5570495,0
+OEC.US,D,20180105,000000,24.6105,24.9775,24.6105,24.794,1122017.4373955,0
+OEC.US,D,20180108,000000,24.8409,25.2468,24.6574,25.1591,545346.02728193,0
+OEC.US,D,20180109,000000,25.2977,25.2977,24.8409,24.9337,406950.22322415,0
+OEC.US,D,20180110,000000,24.9337,25.1161,24.5666,25.0244,789293.16050768,0
+OEC.US,D,20180111,000000,25.2069,25.3905,24.8868,24.9775,468160.10750943,0
+OEC.US,D,20180112,000000,25.0244,25.0244,24.7492,24.7492,369089.23508871,0
+OEC.US,D,20180116,000000,24.8868,25.2518,24.7492,24.9775,459208.99542794,0
+OEC.US,D,20180117,000000,25.0693,25.6188,24.9995,25.3905,757559.67835745,0
+OEC.US,D,20180118,000000,25.3445,25.5729,25.2069,25.3445,523748.84982889,0
+OEC.US,D,20180119,000000,25.4363,25.8931,25.2069,25.8931,693890.16844924,0
+OEC.US,D,20180122,000000,26.8564,27.1786,26.4884,26.5812,1565557.2238509,0
+OEC.US,D,20180123,000000,26.5364,26.673,26.3518,26.3987,606312.25521728,0
+OEC.US,D,20180124,000000,26.4456,26.7208,26.1683,26.1683,620121.4537819,0
+OEC.US,D,20180125,000000,26.3987,26.9024,26.2142,26.7648,1236511.8570367,0
+OEC.US,D,20180126,000000,26.7648,27.3142,26.673,26.9024,1409966.0998552,0
+OEC.US,D,20180129,000000,26.9024,27.3142,26.7648,27.04,931330.774701,0
+OEC.US,D,20180130,000000,26.9482,27.1786,26.628,27.1317,1275447.7406747,0
+OEC.US,D,20180131,000000,27.1786,27.408,26.8116,26.9941,747446.43578392,0
+OEC.US,D,20180201,000000,26.8564,27.5436,26.8564,27.408,1108929.1808704,0
+OEC.US,D,20180202,000000,27.408,27.7281,26.3518,26.5364,689420.12726416,0
+OEC.US,D,20180205,000000,26.3518,26.7208,25.3445,25.5291,680473.02598677,0
+OEC.US,D,20180206,000000,25.0693,26.1683,24.8628,25.9868,1051308.9662671,0
+OEC.US,D,20180207,000000,25.8492,27.2225,25.7335,26.673,1082802.8028716,0
+OEC.US,D,20180208,000000,26.7648,26.9482,25.8033,25.8033,1141473.8481526,0
+OEC.US,D,20180209,000000,26.0766,26.3518,24.794,25.4821,923319.19348322,0
+OEC.US,D,20180212,000000,25.5291,25.9409,25.4363,25.7555,616775.44044976,0
+OEC.US,D,20180213,000000,25.5729,25.9409,25.5729,25.8492,478423.75523723,0
+OEC.US,D,20180214,000000,25.6188,26.628,25.6188,26.5812,944028.98052603,0
+OEC.US,D,20180215,000000,26.7648,26.7648,26.283,26.7648,498776.58071389,0
+OEC.US,D,20180216,000000,26.7208,26.9024,26.307,26.3518,576985.25553547,0
+OEC.US,D,20180220,000000,26.0766,26.5812,26.0766,26.0766,455646.39867364,0
+OEC.US,D,20180221,000000,26.0317,26.2611,25.6188,25.6667,579806.85622969,0
+OEC.US,D,20180222,000000,25.7555,25.8033,25.0693,25.4821,1192557.454751,0
+OEC.US,D,20180223,000000,26.1244,27.3142,25.9409,25.9868,781308.65221767,0
+OEC.US,D,20180226,000000,26.3518,26.4884,25.9409,26.4456,447087.3426943,0
+OEC.US,D,20180227,000000,26.2611,26.3758,25.3685,25.5729,1162147.5379584,0
+OEC.US,D,20180228,000000,25.7095,25.7555,25.2069,25.2518,661053.71516766,0
+OEC.US,D,20180301,000000,25.2977,25.4583,24.7023,25.0693,1684963.8758308,0
+OEC.US,D,20180302,000000,25.0693,25.5291,24.6105,25.3905,681664.23480864,0
+OEC.US,D,20180305,000000,25.3905,25.8492,25.2069,25.6667,449615.15198717,0
+OEC.US,D,20180306,000000,25.7555,26.0317,25.4821,25.8931,513321.76183343,0
+OEC.US,D,20180307,000000,25.7555,25.9868,25.4821,25.5291,474214.41631956,0
+OEC.US,D,20180308,000000,25.6188,25.7095,25.2069,25.4363,581817.27179185,0
+OEC.US,D,20180309,000000,25.5739,26.0806,25.3905,26.0367,1139369.1786938,0
+OEC.US,D,20180312,000000,26.1294,26.683,26.1045,26.3578,650815.13496556,0
+OEC.US,D,20180313,000000,26.4964,26.8674,26.1962,26.4066,763773.41663112,0
+OEC.US,D,20180314,000000,26.4506,26.9592,26.1723,26.3139,693799.92535667,0
+OEC.US,D,20180315,000000,26.3139,26.3139,25.1131,25.2508,706897.20619105,0
+OEC.US,D,20180316,000000,25.2977,25.8971,25.1571,25.3905,1132135.6934741,0
+OEC.US,D,20180319,000000,25.2508,25.7105,25.1361,25.3905,404319.13572534,0
+OEC.US,D,20180320,000000,25.3905,25.6687,25.1571,25.2508,357973.29148667,0
+OEC.US,D,20180321,000000,25.2508,25.8512,25.1571,25.3905,454851.25675804,0
+OEC.US,D,20180322,000000,25.2508,25.5061,24.3272,24.466,588611.57396102,0
+OEC.US,D,20180323,000000,24.5596,24.7442,23.5444,23.5444,721559.70333092,0
+OEC.US,D,20180326,000000,23.9593,24.6963,23.8666,24.6046,423654.21965806,0
+OEC.US,D,20180327,000000,24.5596,24.7442,23.8216,23.8666,477258.61664211,0
+OEC.US,D,20180328,000000,23.8216,24.3272,23.682,24.1906,501675.38938731,0
+OEC.US,D,20180329,000000,24.3272,25.0663,24.1906,25.0214,519648.80532332,0
+OEC.US,D,20180402,000000,24.79,25.0663,24.0989,24.3732,630051.20206722,0
+OEC.US,D,20180403,000000,24.5118,24.7442,24.2346,24.6514,345312.1855997,0
+OEC.US,D,20180404,000000,24.3732,24.5596,24.0989,24.5118,419525.09682267,0
+OEC.US,D,20180405,000000,24.6963,25.1131,24.6963,25.0214,267593.83158106,0
+OEC.US,D,20180406,000000,24.79,25.0663,24.0989,24.421,421074.26991171,0
+OEC.US,D,20180409,000000,24.6514,25.2049,24.466,25.0214,489114.55360319,0
+OEC.US,D,20180410,000000,25.2977,26.29,25.2977,26.1294,582132.11991481,0
+OEC.US,D,20180411,000000,25.8512,26.5443,25.8512,26.4506,704782.50972193,0
+OEC.US,D,20180412,000000,26.636,27.2354,26.3578,26.5443,1102694.3858751,0
+OEC.US,D,20180413,000000,26.636,26.683,25.8512,25.8971,291223.48401888,0
+OEC.US,D,20180416,000000,26.0806,26.4506,25.9908,26.3578,217314.39120754,0
+OEC.US,D,20180417,000000,26.4066,26.7746,26.4066,26.683,224254.08502584,0
+OEC.US,D,20180418,000000,26.8674,27.051,26.683,26.9592,379894.34137192,0
+OEC.US,D,20180419,000000,26.8216,26.9811,26.5902,26.683,338707.39392491,0
+OEC.US,D,20180420,000000,26.683,26.7746,26.3578,26.7288,292719.51395341,0
+OEC.US,D,20180423,000000,26.7288,26.8216,26.3139,26.4964,243055.7320114,0
+OEC.US,D,20180424,000000,26.683,26.683,25.5989,26.1294,407657.12744925,0
+OEC.US,D,20180425,000000,26.1723,26.4066,25.8512,26.3578,346507.40522568,0
+OEC.US,D,20180426,000000,26.4506,26.5443,25.9439,26.0806,325503.82678151,0
+OEC.US,D,20180427,000000,26.0806,26.267,25.2977,25.4363,407922.8432218,0
+OEC.US,D,20180430,000000,25.4363,25.6198,24.6963,24.7442,441668.74633625,0
+OEC.US,D,20180501,000000,24.6963,24.79,24.0989,24.79,443756.3698776,0
+OEC.US,D,20180502,000000,24.79,25.0663,24.6046,24.6963,340212.4481687,0
+OEC.US,D,20180503,000000,24.6046,24.8359,24.2346,24.3272,359794.19655444,0
+OEC.US,D,20180504,000000,24.2814,25.0214,24.0989,24.7442,435004.79530077,0
+OEC.US,D,20180507,000000,24.6963,24.9297,24.421,24.5118,253010.54782243,0
+OEC.US,D,20180508,000000,24.421,24.8828,24.421,24.7442,813690.88193334,0
+OEC.US,D,20180509,000000,24.8359,25.3435,24.7202,25.2977,445422.85898698,0
+OEC.US,D,20180510,000000,25.3905,25.5301,25.0663,25.2049,403135.94851171,0
+OEC.US,D,20180511,000000,25.3435,25.4821,25.182,25.2977,256454.82585536,0
+OEC.US,D,20180514,000000,25.3435,25.5739,25.2508,25.3905,316651.98210185,0
+OEC.US,D,20180515,000000,25.2049,25.5301,24.8828,25.4821,531946.93343797,0
+OEC.US,D,20180516,000000,25.5301,25.7585,25.2977,25.4363,230106.85092925,0
+OEC.US,D,20180517,000000,25.3905,25.7585,25.1131,25.5739,636593.82627823,0
+OEC.US,D,20180518,000000,26.4506,27.8817,25.4363,25.4363,806113.4702609,0
+OEC.US,D,20180521,000000,25.4821,25.8971,24.8828,25.6687,735740.90397712,0
+OEC.US,D,20180522,000000,25.8971,26.3139,25.6198,25.8063,527658.38113904,0
+OEC.US,D,20180523,000000,25.7585,26.0806,25.6198,25.9439,540488.94349983,0
+OEC.US,D,20180524,000000,25.8971,26.267,25.8063,25.8971,453200.81086512,0
+OEC.US,D,20180525,000000,25.7105,25.8512,25.4363,25.6687,225677.92048633,0
+OEC.US,D,20180529,000000,25.5739,26.1294,25.5301,25.8063,462764.57327502,0
+OEC.US,D,20180530,000000,25.9908,26.4964,25.9908,26.3139,388569.71067056,0
+OEC.US,D,20180531,000000,26.4066,26.658,26.285,26.4964,698289.01786131,0
+OEC.US,D,20180601,000000,26.7288,27.5605,26.7288,27.5137,588109.22074574,0
+OEC.US,D,20180604,000000,27.5605,27.6055,27.1926,27.3741,430844.5887335,0
+OEC.US,D,20180605,000000,27.3741,27.8369,27.3741,27.7909,618862.06129009,0
+OEC.US,D,20180606,000000,27.9295,29.4973,27.8369,29.4086,1208874.408588,0
+OEC.US,D,20180607,000000,29.3148,29.7746,28.8042,29.1294,771627.57378742,0
+OEC.US,D,20180608,000000,29.1294,29.636,29.0356,29.5901,647101.13035597,0
+OEC.US,D,20180611,000000,29.7277,29.9591,29.3148,29.7277,562271.62064315,0
+OEC.US,D,20180612,000000,29.8683,30.4219,29.7277,30.3291,501517.96532584,0
+OEC.US,D,20180613,000000,30.2842,30.3749,29.8195,30.2353,423761.50866811,0
+OEC.US,D,20180614,000000,30.6073,31.3444,30.6073,30.6522,651797.78197349,0
+OEC.US,D,20180615,000000,30.6522,30.7918,30.1455,30.4687,450346.12103695,0
+OEC.US,D,20180618,000000,30.3291,30.9295,30.2353,30.8836,288877.16361217,0
+OEC.US,D,20180619,000000,30.5125,30.6981,30.0937,30.4189,568403.13743248,0
+OEC.US,D,20180620,000000,30.7439,30.8377,30.3719,30.6512,482961.98009227,0
+OEC.US,D,20180621,000000,30.5125,30.8377,30.2803,30.7439,605768.79125983,0
+OEC.US,D,20180622,000000,30.7908,31.1618,30.5125,30.6512,298091.98606416,0
+OEC.US,D,20180625,000000,30.3251,30.5125,29.4434,29.4894,514563.10570673,0
+OEC.US,D,20180626,000000,29.7217,29.7217,29.2111,29.3986,415747.92204828,0
+OEC.US,D,20180627,000000,29.3986,29.6988,28.8391,28.8391,256550.08245307,0
+OEC.US,D,20180628,000000,28.7922,28.7922,27.9205,28.3285,387541.94211634,0
+OEC.US,D,20180629,000000,28.5618,29.0246,28.5618,28.6556,332558.8312181,0
+OEC.US,D,20180702,000000,28.516,28.6556,28.0493,28.3763,237893.82711665,0
+OEC.US,D,20180703,000000,28.6077,28.885,28.3763,28.5618,230981.20622611,0
+OEC.US,D,20180705,000000,28.7922,29.0714,28.3763,28.8391,262800.92066479,0
+OEC.US,D,20180706,000000,28.7464,28.9788,28.6077,28.7464,260266.09246472,0
+OEC.US,D,20180709,000000,28.9788,29.9541,28.9638,29.4894,283018.3815026,0
+OEC.US,D,20180710,000000,29.3986,29.7217,29.0246,29.5362,261933.58427513,0
+OEC.US,D,20180711,000000,29.1194,29.4434,29.0954,29.258,255590.49756879,0
+OEC.US,D,20180712,000000,29.3058,29.7676,28.9548,29.6768,493054.1659442,0
+OEC.US,D,20180713,000000,28.7005,29.9092,28.4671,29.258,1008617.9672774,0
+OEC.US,D,20180716,000000,29.2111,29.3986,28.7922,28.9788,671516.90040014,0
+OEC.US,D,20180717,000000,28.9788,29.5362,28.9408,29.3986,354872.93990652,0
+OEC.US,D,20180718,000000,29.3498,29.6768,29.1412,29.629,468519.07447764,0
+OEC.US,D,20180719,000000,29.629,29.9092,29.4434,29.6768,440821.46396715,0
+OEC.US,D,20180720,000000,29.8165,30.0937,29.6768,30.0019,230372.56670181,0
+OEC.US,D,20180723,000000,30.0479,30.3251,29.7676,30.1406,309702.26127326,0
+OEC.US,D,20180724,000000,30.2803,30.6053,29.6768,29.7676,442710.55270486,0
+OEC.US,D,20180725,000000,29.7676,29.8165,29.3278,29.7676,344775.74054944,0
+OEC.US,D,20180726,000000,29.6768,30.7908,29.6768,30.2803,322280.14297486,0
+OEC.US,D,20180727,000000,30.3719,30.5017,29.9701,30.2313,279184.05276958,0
+OEC.US,D,20180730,000000,30.2313,30.5125,30.0019,30.0479,282085.86954608,0
+OEC.US,D,20180731,000000,30.1875,30.6981,30.1875,30.4657,337766.86036018,0
+OEC.US,D,20180801,000000,30.5595,30.6981,30.2313,30.3251,380560.13485484,0
+OEC.US,D,20180802,000000,30.0937,30.5595,29.8613,30.4657,317771.99915069,0
+OEC.US,D,20180803,000000,31.7652,33.6232,31.0222,32.7415,1154726.5476465,0
+OEC.US,D,20180806,000000,32.8323,33.1036,31.3474,32.6009,1069406.7171307,0
+OEC.US,D,20180807,000000,32.7415,33.4836,32.578,33.2053,599960.14420168,0
+OEC.US,D,20180808,000000,33.4377,33.9484,33.0188,33.2512,746102.81640572,0
+OEC.US,D,20180809,000000,33.1585,33.2512,32.2768,32.4165,453218.85948363,0
+OEC.US,D,20180810,000000,32.2299,32.2299,31.6266,31.9976,1073230.0161524,0
+OEC.US,D,20180813,000000,32.3247,32.8323,31.6026,31.7184,574869.55636532,0
+OEC.US,D,20180814,000000,31.859,32.2539,31.6724,31.9976,270769.38573834,0
+OEC.US,D,20180815,000000,31.811,31.859,30.7439,31.3024,360926.24601563,0
+OEC.US,D,20180816,000000,31.3474,31.811,31.0701,31.5328,372568.60765764,0
+OEC.US,D,20180817,000000,31.441,31.811,31.1618,31.5797,500204.4269785,0
+OEC.US,D,20180820,000000,31.6724,32.8811,31.6724,32.6479,413982.16553708,0
+OEC.US,D,20180821,000000,32.7415,33.2053,32.6009,32.7415,177703.68977736,0
+OEC.US,D,20180822,000000,32.8323,33.2053,32.5122,32.9739,201537.893225,0
+OEC.US,D,20180823,000000,32.9739,32.9739,32.2299,32.3696,260864.70497874,0
+OEC.US,D,20180824,000000,32.6479,32.9739,32.2768,32.6479,230849.85239137,0
+OEC.US,D,20180827,000000,32.6947,33.0677,32.5072,32.6479,354701.47803064,0
+OEC.US,D,20180828,000000,32.6479,33.3898,32.4613,32.9271,745979.48417921,0
+OEC.US,D,20180829,000000,32.9739,33.2512,32.3177,33.2512,289238.13598244,0
+OEC.US,D,20180830,000000,33.2053,33.4836,33.0188,33.4377,369886.38240637,0
+OEC.US,D,20180831,000000,33.4377,33.671,33.3459,33.4377,328298.35454797,0
+OEC.US,D,20180904,000000,33.4377,33.6232,32.2768,32.3696,713186.14704186,0
+OEC.US,D,20180905,000000,32.3247,32.3247,30.4657,30.8377,969585.82434065,0
+OEC.US,D,20180906,000000,30.8377,31.0701,30.6512,30.8836,618132.09494134,0
+OEC.US,D,20180907,000000,30.8377,31.3024,30.4707,31.1618,553291.43023183,0
+OEC.US,D,20180910,000000,31.2546,31.5328,30.6512,30.7908,426473.81495023,0
+OEC.US,D,20180911,000000,30.6053,30.6981,30.0937,30.4189,807234.49001078,0
+OEC.US,D,20180912,000000,30.4657,30.5125,29.629,29.7676,385611.74263647,0
+OEC.US,D,20180913,000000,29.7676,30.0937,29.4434,29.9541,363002.83984566,0
+OEC.US,D,20180914,000000,29.8613,30.2313,29.8613,30.0479,300921.60836661,0
+OEC.US,D,20180917,000000,29.8165,30.3251,29.6858,30.0019,334168.16636886,0
+OEC.US,D,20180918,000000,30.0019,30.5125,29.7676,30.1406,606439.5982479,0
+OEC.US,D,20180919,000000,30.2813,31.0741,30.1875,30.1875,411834.37993401,0
+OEC.US,D,20180920,000000,30.3739,30.5625,30.1406,30.1875,239278.55723701,0
+OEC.US,D,20180921,000000,30.3739,30.9115,30.1925,30.6083,557247.08578929,0
+OEC.US,D,20180924,000000,30.6542,30.6542,29.8593,30.0009,349013.15509592,0
+OEC.US,D,20180925,000000,30.1875,31.0282,30.0009,30.3739,473912.60330998,0
+OEC.US,D,20180926,000000,30.4209,30.5625,29.5332,30.4209,312241.10027744,0
+OEC.US,D,20180927,000000,30.3261,30.3739,29.626,29.7187,462944.05675913,0
+OEC.US,D,20180928,000000,29.6738,30.2323,29.253,30.0009,292328.46055229,0
+OEC.US,D,20181001,000000,30.2323,30.5625,29.8494,29.9072,520377.76897105,0
+OEC.US,D,20181002,000000,29.8055,30.2723,29.5512,30.2233,499646.92520664,0
+OEC.US,D,20181003,000000,30.3261,30.8487,30.0379,30.6443,305827.8244991,0
+OEC.US,D,20181004,000000,30.8237,31.1778,30.0469,30.4477,478161.04756777,0
+OEC.US,D,20181005,000000,30.3919,30.4577,29.0834,29.3278,282220.23148391,0
+OEC.US,D,20181008,000000,29.1392,29.4574,28.878,29.2899,252964.42357512,0
+OEC.US,D,20181009,000000,28.9338,29.1592,27.2993,27.3072,489389.29368501,0
+OEC.US,D,20181010,000000,27.2235,27.2235,24.0102,24.6823,2553424.2933434,0
+OEC.US,D,20181011,000000,24.6554,25.4951,24.5786,25.1481,1489840.2610852,0
+OEC.US,D,20181012,000000,25.3825,26.0736,25.3825,25.8871,1388680.7624221,0
+OEC.US,D,20181015,000000,25.7475,26.1314,25.6357,25.9359,689454.21909912,0
+OEC.US,D,20181016,000000,26.0825,26.7008,25.7095,26.4665,500370.87534922,0
+OEC.US,D,20181017,000000,26.3638,26.5512,26.1115,26.3838,440025.31935051,0
+OEC.US,D,20181018,000000,26.2052,26.2441,25.0194,25.1391,787443.17711008,0
+OEC.US,D,20181019,000000,25.1131,25.2428,23.9533,24.411,504563.16834942,0
+OEC.US,D,20181022,000000,24.3452,24.6644,23.6272,23.8606,704814.59615484,0
+OEC.US,D,20181023,000000,23.4307,23.9453,22.7286,23.7379,543897.12429573,0
+OEC.US,D,20181024,000000,23.7189,23.9404,22.2629,22.2898,542655.78042244,0
+OEC.US,D,20181025,000000,22.5152,22.5232,22.214,22.4105,598277.61187585,0
+OEC.US,D,20181026,000000,22.0564,22.7167,21.7762,22.3187,1034093.5923087,0
+OEC.US,D,20181029,000000,22.7845,23.4577,22.4105,22.7097,576126.94345508,0
+OEC.US,D,20181030,000000,22.6648,23.692,22.6648,23.5773,324947.3277107,0
+OEC.US,D,20181031,000000,23.7937,24.3452,23.7937,24.1208,440928.7529772,0
+OEC.US,D,20181101,000000,24.1118,25.3037,23.9812,25.1481,867631.18376194,0
+OEC.US,D,20181102,000000,25.3645,26.5932,24.79,26.0915,835919.76103434,0
+OEC.US,D,20181105,000000,26.0656,26.0656,25.0643,25.3087,492255.01322448,0
+OEC.US,D,20181106,000000,25.0473,25.177,24.0102,24.6265,379094.18595117,0
+OEC.US,D,20181107,000000,24.8419,25.1391,24.421,24.7661,597065.34633238,0
+OEC.US,D,20181108,000000,24.6724,24.9815,24.1886,24.2984,277724.12007208,0
+OEC.US,D,20181109,000000,24.0291,24.1588,22.7465,23.0677,889810.93051253,0
+OEC.US,D,20181112,000000,23.0837,23.1415,22.2808,22.3746,572508.19544319,0
+OEC.US,D,20181113,000000,22.4294,22.7197,22.1312,22.196,680823.97134675,0
+OEC.US,D,20181114,000000,22.4294,22.5321,22.1691,22.2529,588900.35185724,0
+OEC.US,D,20181115,000000,22.2629,22.7197,22.224,22.3746,780534.56702366,0
+OEC.US,D,20181116,000000,22.3456,22.5102,22.0474,22.2988,859034.0251435,0
+OEC.US,D,20181119,000000,22.1781,22.5152,21.7942,22.2529,467280.73870742,0
+OEC.US,D,20181120,000000,22.2808,23.6172,22.0086,22.9161,720098.76793239,0
+OEC.US,D,20181121,000000,23.0577,23.9304,23.0577,23.682,491112.93675301,0
+OEC.US,D,20181123,000000,23.4117,23.7748,23.3639,23.4018,96949.157044397,0
+OEC.US,D,20181126,000000,23.5973,24.2156,23.5973,23.8406,344687.50285894,0
+OEC.US,D,20181127,000000,23.682,23.8226,23.3679,23.6172,224336.30651018,0
+OEC.US,D,20181128,000000,23.5973,24.3632,23.5434,24.085,356862.29874708,0
+OEC.US,D,20181129,000000,24.047,24.2416,23.8316,24.1208,291849.16946067,0
+OEC.US,D,20181130,000000,23.8406,24.457,23.8406,24.411,267861.55275566,0
+OEC.US,D,20181203,000000,24.9616,25.5899,24.7661,25.5421,362128.48454881,0
+OEC.US,D,20181204,000000,25.4663,25.6257,24.5527,24.6724,523454.05572651,0
+OEC.US,D,20181206,000000,24.2416,24.7761,23.7658,24.7661,320001.00353706,0
+OEC.US,D,20181207,000000,24.814,25.0194,23.4756,23.6352,547545.95333848,0
+OEC.US,D,20181210,000000,23.5683,24.0291,23.2631,23.6631,384259.09894901,0
+OEC.US,D,20181211,000000,24.1698,24.4948,23.4117,23.6352,213849.05645302,0
+OEC.US,D,20181212,000000,23.9354,24.2326,23.6352,23.7,364963.1203564,0
+OEC.US,D,20181213,000000,23.8406,23.8406,22.9719,23.1605,363940.36530732,0
+OEC.US,D,20181214,000000,22.9899,23.1115,22.4673,22.8034,372442.26732804,0
+OEC.US,D,20181217,000000,22.8213,23.2193,22.2948,22.8213,467501.33293369,0
+OEC.US,D,20181218,000000,23.0297,23.1803,22.7565,23.0297,414623.89419532,0
+OEC.US,D,20181219,000000,23.0697,23.4636,22.6139,22.7565,520741.74944439,0
+OEC.US,D,20181220,000000,22.7087,22.9729,22.0963,22.5212,498203.03572559,0
+OEC.US,D,20181221,000000,22.6997,23.2522,22.1162,22.238,490040.0466525,0
+OEC.US,D,20181224,000000,22.0016,22.3416,21.7862,22.0594,185183.83945003,0
+OEC.US,D,20181226,000000,22.0684,22.9071,21.9746,22.8703,251528.5557023,0
+OEC.US,D,20181227,000000,22.4174,23.2472,22.3516,23.2472,226806.96184443,0
+OEC.US,D,20181228,000000,23.2283,23.6411,22.7845,23.2851,354178.06809376,0
+OEC.US,D,20181231,000000,23.331,23.8306,23.2283,23.8216,341635.28092815,0
+OEC.US,D,20190102,000000,23.4636,24.2634,23.2751,24.048,342406.35801908,0
+OEC.US,D,20190103,000000,23.8685,23.9962,23.3031,23.5663,246256.3536944,0
+OEC.US,D,20190104,000000,23.9354,24.5427,23.9354,24.2924,349393.17878573,0
+OEC.US,D,20190107,000000,24.415,25.168,24.2446,24.8868,436282.2364111,0
+OEC.US,D,20190108,000000,25.1311,25.4143,24.822,25.1391,203959.41620884,0
+OEC.US,D,20190109,000000,25.4143,25.7813,25.178,25.2717,330074.13806946,0
+OEC.US,D,20190110,000000,25.0833,25.7385,24.7172,25.6208,311725.71194879,0
+OEC.US,D,20190111,000000,25.4233,25.8193,25.2339,25.4433,192049.33339222,0
+OEC.US,D,20190114,000000,25.3375,25.6119,25.0025,25.4043,230350.50727918,0
+OEC.US,D,20190115,000000,25.3375,25.6119,25.0085,25.1491,519581.62435441,0
+OEC.US,D,20190116,000000,25.2059,25.6787,25.2059,25.4433,575581.47409556,0
+OEC.US,D,20190117,000000,25.3954,25.9699,25.3954,25.8841,259678.50966202,0
+OEC.US,D,20190118,000000,25.9988,26.5064,25.914,25.9499,201396.51237998,0
+OEC.US,D,20190122,000000,25.9599,26.1005,25.2059,25.3765,290656.95793778,0
+OEC.US,D,20190123,000000,25.4991,25.4991,24.096,24.2634,551777.35167878,0
+OEC.US,D,20190124,000000,24.3292,24.6424,24.2824,24.4898,585670.65184441,0
+OEC.US,D,20190125,000000,24.7631,25.6966,24.7362,25.4891,382866.34722041,0
+OEC.US,D,20190128,000000,25.1959,25.8661,25.1581,25.6787,369889.39050946,0
+OEC.US,D,20190129,000000,25.6787,25.8841,25.3994,25.7435,237081.63928355,0
+OEC.US,D,20190130,000000,26.0546,26.2511,25.7345,26.0267,308221.27185415,0
+OEC.US,D,20190131,000000,25.8382,26.1673,25.7913,25.9988,262764.82342777,0
+OEC.US,D,20190201,000000,25.8482,26.29,25.7345,25.924,183213.53192901,0
+OEC.US,D,20190204,000000,25.914,25.914,25.5181,25.6119,180984.52754264,0
+OEC.US,D,20190205,000000,25.546,25.6119,24.6684,24.7172,543274.44695703,0
+OEC.US,D,20190206,000000,24.6324,24.802,24.3014,24.3292,307881.35620549,0
+OEC.US,D,20190207,000000,24.5477,24.5666,23.8596,23.9254,335882.78512761,0
+OEC.US,D,20190208,000000,23.7838,24.5666,23.68,24.5378,298609.37979487,0
+OEC.US,D,20190211,000000,24.5477,25.0733,24.5378,25.0643,238457.34509467,0
+OEC.US,D,20190212,000000,25.2538,25.7724,25.2538,25.7345,318100.88508804,0
+OEC.US,D,20190213,000000,25.914,26.0167,25.4233,25.5091,355766.34652292,0
+OEC.US,D,20190214,000000,25.4233,25.8193,25.3954,25.5361,211379.4038198,0
+OEC.US,D,20190215,000000,25.8382,26.0167,25.5839,25.7245,301626.50718965,0
+OEC.US,D,20190219,000000,25.6407,25.9988,25.4433,25.8561,499515.57137191,0
+OEC.US,D,20190220,000000,26.0905,26.4426,25.9988,26.3548,371710.29557723,0
+OEC.US,D,20190221,000000,26.5164,26.7518,26.0905,26.2441,178833.73383649,0
+OEC.US,D,20190222,000000,26.4326,26.7048,26.3199,26.5164,206793.0493154,0
+OEC.US,D,20190225,000000,26.7518,26.8654,26.4496,26.8554,227403.56895639,0
+OEC.US,D,20190226,000000,26.7328,26.8455,26.3,26.5812,233910.09593038,0
+OEC.US,D,20190227,000000,26.5264,26.6012,26.1584,26.2242,137025.11175181,0
+OEC.US,D,20190228,000000,26.1673,26.3378,25.7295,26.2611,204453.7478159,0
+OEC.US,D,20190301,000000,26.5164,26.5912,26.2192,26.3468,282199.1747623,0
+OEC.US,D,20190304,000000,26.4047,26.657,25.8193,26.1863,180302.69084325,0
+OEC.US,D,20190305,000000,26.0546,26.0726,25.6787,25.7724,172219.91785245,0
+OEC.US,D,20190306,000000,25.8941,25.9329,25.4333,25.4523,258540.44399465,0
+OEC.US,D,20190307,000000,25.4433,25.4433,24.7731,25.0085,382950.5741068,0
+OEC.US,D,20190308,000000,22.7865,22.7865,20.0887,20.6981,2573022.0849455,0
+OEC.US,D,20190311,000000,20.4039,20.5475,19.4744,19.8624,1691334.0354649,0
+OEC.US,D,20190312,000000,19.7297,20.0429,19.5891,19.8424,752505.06247274,0
+OEC.US,D,20190313,000000,19.8913,20.0139,19.3408,19.4544,515506.64737455,0
+OEC.US,D,20190314,000000,19.3318,19.5502,18.9418,19.0934,654168.16720489,0
+OEC.US,D,20190315,000000,19.1024,19.3498,18.514,19.3498,1013876.1314709,0
+OEC.US,D,20190318,000000,19.3498,20.004,19.2161,19.2928,469676.19146453,0
+OEC.US,D,20190319,000000,19.4166,19.5024,18.7613,18.9329,294874.31846368,0
+OEC.US,D,20190320,000000,18.894,18.9897,18.4382,18.7145,296208.91353262,0
+OEC.US,D,20190321,000000,18.8172,19.0066,18.7613,18.9418,310885.44848689,0
+OEC.US,D,20190322,000000,18.8471,18.8471,17.775,17.8029,641570.23148271,0
+OEC.US,D,20190325,000000,17.6413,17.8029,17.3172,17.5646,722476.17207098,0
+OEC.US,D,20190326,000000,17.8309,17.8498,17.3571,17.5456,771909.33277643,0
+OEC.US,D,20190327,000000,17.5835,17.7451,17.1756,17.5935,923355.29072025,0
+OEC.US,D,20190328,000000,17.5935,18.0781,17.5546,17.783,751534.44787715,0
+OEC.US,D,20190329,000000,17.8498,18.4382,17.783,18.0293,731361.10588459,0
+OEC.US,D,20190401,000000,18.1241,18.8271,18.1241,18.7244,1021802.4831012,0
+OEC.US,D,20190402,000000,18.7244,18.8571,18.514,18.5329,313035.23949202,0
+OEC.US,D,20190403,000000,18.7613,18.7703,18.505,18.5908,785425.74264072,0
+OEC.US,D,20190404,000000,18.6187,18.7334,18.505,18.5529,260654.13776276,0
+OEC.US,D,20190405,000000,18.6576,18.7663,18.3674,18.5997,1021041.4330206,0
+OEC.US,D,20190408,000000,18.6476,18.9418,18.4083,18.8371,514508.95985119,0
+OEC.US,D,20190409,000000,18.7055,18.7803,18.2867,18.5429,439098.82360018,0
+OEC.US,D,20190410,000000,18.5908,18.8471,18.4951,18.6387,665308.17563161,0
+OEC.US,D,20190411,000000,18.6387,19.3118,18.6387,19.1492,364108.81908011,0
+OEC.US,D,20190412,000000,19.3686,19.4644,19.1314,19.3218,804583.3484914,0
+OEC.US,D,20190415,000000,19.4076,19.7956,19.2161,19.6639,348896.84177662,0
+OEC.US,D,20190416,000000,19.599,19.8913,19.5024,19.7098,325741.46692528,0
+OEC.US,D,20190417,000000,19.7866,20.367,19.7866,20.0907,308251.352885,0
+OEC.US,D,20190418,000000,20.0808,20.6123,20.0808,20.4527,495875.76663842,0
+OEC.US,D,20190422,000000,20.3181,20.4987,19.995,20.0429,292772.65710793,0
+OEC.US,D,20190423,000000,19.9481,20.4527,19.7766,19.9671,409534.18377461,0
+OEC.US,D,20190424,000000,20.004,20.0808,19.3498,19.625,385515.48333773,0
+OEC.US,D,20190425,000000,19.607,19.607,18.894,19.0934,414906.65588536,0
+OEC.US,D,20190426,000000,19.1024,19.5592,18.9608,19.5502,510091.05911958,0
+OEC.US,D,20190429,000000,19.5891,19.612,19.3218,19.5202,230750.58498955,0
+OEC.US,D,20190430,000000,19.5024,19.607,18.9997,19.245,438293.65467428,0
+OEC.US,D,20190501,000000,19.2161,19.4544,18.7952,18.8002,570448.64753063,0
+OEC.US,D,20190502,000000,18.7055,18.889,18.1639,18.6087,739446.88697849,0
+OEC.US,D,20190503,000000,17.6793,20.3181,17.6593,19.7297,719383.84209906,0
+OEC.US,D,20190506,000000,19.275,20.2144,19.1792,19.8334,450209.75369708,0
+OEC.US,D,20190507,000000,19.645,19.7486,19.1024,19.3498,470327.94713307,0
+OEC.US,D,20190508,000000,19.236,19.5592,19.0546,19.255,397804.58714312,0
+OEC.US,D,20190509,000000,19.0066,19.1892,18.8072,18.9698,278488.17825579,0
+OEC.US,D,20190510,000000,18.8471,19.0735,18.7055,19.0366,453639.9939156,0
+OEC.US,D,20190513,000000,18.5719,18.6955,18.0203,18.1241,409157.1681879,0
+OEC.US,D,20190514,000000,18.2397,18.4581,18.1341,18.3325,425303.66284997,0
+OEC.US,D,20190515,000000,18.1829,18.3245,18.0493,18.1639,268294.71959999,0
+OEC.US,D,20190516,000000,18.2019,18.2965,18.0113,18.2099,835613.93722064,0
+OEC.US,D,20190517,000000,18.1341,18.2197,17.8398,17.8577,277402.25304193,0
+OEC.US,D,20190520,000000,17.6593,17.9166,17.5935,17.6493,257613.94824431,0
+OEC.US,D,20190521,000000,17.765,18.1151,17.765,17.9166,589375.63214475,0
+OEC.US,D,20190522,000000,17.8498,17.9335,17.2614,17.4519,407373.36305818,0
+OEC.US,D,20190523,000000,17.2225,17.4299,16.9762,17.062,214522.87154417,0
+OEC.US,D,20190524,000000,17.2145,17.3272,16.7118,16.9662,383478.99754882,0
+OEC.US,D,20190528,000000,16.9272,17.4519,16.9272,17.2804,629665.16217124,0
+OEC.US,D,20190529,000000,17.062,17.423,17.062,17.2804,221112.62270353,0
+OEC.US,D,20190530,000000,17.2514,17.6413,17.1466,17.2145,297121.37146856,0
+OEC.US,D,20190531,000000,17.014,17.023,16.6929,16.6929,537560.05379556,0
+OEC.US,D,20190603,000000,16.6341,17.4329,16.6341,17.384,1005062.3894303,0
+OEC.US,D,20190604,000000,17.6314,18.2397,17.6314,18.1151,354363.56778404,0
+OEC.US,D,20190605,000000,18.1439,18.2577,17.7451,18.2297,337416.91770122,0
+OEC.US,D,20190606,000000,18.1729,18.7055,18.0393,18.6287,549948.42500279,0
+OEC.US,D,20190607,000000,18.7244,19.2161,18.5629,19.0834,357614.32451847,0
+OEC.US,D,20190610,000000,19.283,20.0907,19.0166,19.635,973254.70740395,0
+OEC.US,D,20190611,000000,19.7198,20.0528,19.3218,19.625,538567.76832921,0
+OEC.US,D,20190612,000000,19.5502,19.7956,19.4644,19.6738,899596.28984975,0
+OEC.US,D,20190613,000000,19.7397,19.987,19.3318,19.3598,516007.99788881,0
+OEC.US,D,20190614,000000,19.3498,19.4126,18.5629,18.7414,501078.78227535,0
+OEC.US,D,20190617,000000,18.6955,18.8172,18.2767,18.3055,523848.11723071,0
+OEC.US,D,20190618,000000,18.4581,18.9418,18.4581,18.7244,850844.96584368,0
+OEC.US,D,20190619,000000,18.7912,18.7912,18.3585,18.3883,330497.27790349,0
+OEC.US,D,20190620,000000,18.6177,18.8182,18.2916,18.7055,732319.68806784,0
+OEC.US,D,20190621,000000,18.5609,18.8082,18.4451,18.7513,577315.14417386,0
+OEC.US,D,20190624,000000,18.6755,19.5682,18.6666,19.221,831613.1601169,0
+OEC.US,D,20190625,000000,19.1942,19.2988,19.0296,19.1842,506208.60073719,0
+OEC.US,D,20190626,000000,19.2988,19.7496,19.261,19.6918,419887.07189396,0
+OEC.US,D,20190627,000000,19.7307,20.3251,19.6539,20.2383,559861.12737062,0
+OEC.US,D,20190628,000000,20.355,20.7759,20.1436,20.5365,8433404.5053602,0
+OEC.US,D,20190701,000000,20.6801,20.9783,20.2254,20.4019,593903.82998949,0
+OEC.US,D,20190702,000000,20.4119,20.4408,19.7108,19.998,451000.88480857,0
+OEC.US,D,20190703,000000,19.99,20.0937,19.7407,19.7876,181223.17038742,0
+OEC.US,D,20190705,000000,19.616,19.8165,19.4424,19.625,281995.62645352,0
+OEC.US,D,20190708,000000,19.4914,19.5582,19.1592,19.1942,301880.19054987,0
+OEC.US,D,20190709,000000,19.1064,19.1064,18.7713,19.0685,290267.90993871,0
+OEC.US,D,20190710,000000,19.1842,19.2889,18.5219,18.5609,692217.66313369,0
+OEC.US,D,20190711,000000,18.5509,18.6177,17.7351,17.9355,512926.6976282,0
+OEC.US,D,20190712,000000,17.8787,18.1769,17.7151,18.0911,904863.4783525,0
+OEC.US,D,20190715,000000,18.1191,18.1869,17.4668,17.5426,444161.46109312,0
+OEC.US,D,20190716,000000,17.4668,18.3783,17.4668,17.9355,408389.09920006,0
+OEC.US,D,20190717,000000,17.9266,18.1001,17.6394,17.8408,909027.6957239,0
+OEC.US,D,20190718,000000,17.7451,17.9944,17.4289,17.5237,457546.51712267,0
+OEC.US,D,20190719,000000,17.5237,17.775,17.4768,17.5815,287915.57332583,0
+OEC.US,D,20190722,000000,17.6015,17.7351,17.4479,17.6483,667224.33729709,0
+OEC.US,D,20190723,000000,17.775,18.7414,17.775,18.7244,444510.40105103,0
+OEC.US,D,20190724,000000,18.6666,19.28,18.5699,19.241,425149.24689157,0
+OEC.US,D,20190725,000000,19.231,19.241,18.7813,18.8281,769978.13059553,0
+OEC.US,D,20190726,000000,18.8381,19.3568,18.7513,19.3278,389499.21452399,0
+OEC.US,D,20190729,000000,19.241,19.271,18.5719,18.7613,591279.76139789,0
+OEC.US,D,20190730,000000,18.512,19.1942,18.2617,19.1842,500804.04219354,0
+OEC.US,D,20190731,000000,19.261,19.4046,18.5609,18.6855,687806.78130929,0
+OEC.US,D,20190801,000000,18.5798,18.7713,17.2554,17.419,531958.96585031,0
+OEC.US,D,20190802,000000,17.025,17.5237,14.5596,14.79,1679009.8371235,0
+OEC.US,D,20190805,000000,13.8985,14.1956,13.2931,13.3999,1188974.8039762,0
+OEC.US,D,20190806,000000,13.8317,13.8317,12.8244,13.1794,1182949.5734959,0
+OEC.US,D,20190807,000000,12.9879,13.0258,12.4873,12.8343,613867.60746709,0
+OEC.US,D,20190808,000000,12.968,13.3799,12.968,13.1505,938058.89860229,0
+OEC.US,D,20190809,000000,13.0537,13.0537,12.2878,12.3826,1112149.8565739,0
+OEC.US,D,20190812,000000,12.2968,12.2968,11.7303,11.846,417023.35775654,0
+OEC.US,D,20190813,000000,11.7303,12.4873,11.6246,12.192,747273.97120702,0
+OEC.US,D,20190814,000000,11.9138,12.3526,11.6046,12.1054,925781.82720924,0
+OEC.US,D,20190815,000000,12.221,12.5172,12.0186,12.0384,503892.36136134,0
+OEC.US,D,20190816,000000,12.1352,12.4504,12.1352,12.2688,333453.24053553,0
+OEC.US,D,20190819,000000,12.7087,12.8104,12.2968,12.584,793086.37849852,0
+OEC.US,D,20190820,000000,12.5461,12.8343,12.4504,12.6897,649220.84033023,0
+OEC.US,D,20190821,000000,12.8244,13.0637,12.4873,12.6229,360699.63558318,0
+OEC.US,D,20190822,000000,12.6319,12.8244,12.4504,12.7386,415422.04421401,0
+OEC.US,D,20190823,000000,12.6139,12.7765,12.1542,12.2878,480497.34096419,0
+OEC.US,D,20190826,000000,12.4693,12.4693,12.2638,12.3257,281389.9950323,0
+OEC.US,D,20190827,000000,12.4972,12.574,12.4015,12.564,479662.09100745,0
+OEC.US,D,20190828,000000,12.5072,12.9979,12.4773,12.8633,498651.24308533,0
+OEC.US,D,20190829,000000,13.0258,13.3289,12.9879,13.1695,421841.33619852,0
+OEC.US,D,20190830,000000,13.3609,13.5345,13.2841,13.3419,469681.20496967,0
+OEC.US,D,20190903,000000,13.1983,13.1983,12.8633,13.1116,338388.53499785,0
+OEC.US,D,20190904,000000,13.3231,13.6113,13.2083,13.4197,280157.67546826,0
+OEC.US,D,20190905,000000,13.698,14.1298,13.698,13.9074,268450.1382594,0
+OEC.US,D,20190906,000000,13.8695,14.082,13.7738,13.9563,290754.21993754,0
+OEC.US,D,20190909,000000,14.0341,14.9297,14.0341,14.8578,296248.01887274,0
+OEC.US,D,20190910,000000,14.9167,15.5101,14.7622,15.5001,455340.57485995,0
+OEC.US,D,20190911,000000,15.6827,16.277,15.2319,16.2581,443429.4893423,0
+OEC.US,D,20190912,000000,16.2003,16.296,15.6827,16.2102,275730.7504274,0
+OEC.US,D,20190913,000000,16.3538,16.7098,16.2232,16.4127,461752.84793726,0
+OEC.US,D,20190916,000000,16.4127,16.671,16.0557,16.2003,376986.50838924,0
+OEC.US,D,20190917,000000,16.0945,16.1813,15.4901,15.7215,278752.89132732,0
+OEC.US,D,20190918,000000,15.7125,15.8661,15.5201,15.8363,414015.25467102,0
+OEC.US,D,20190919,000000,15.7205,16.4665,15.7205,16.2431,438316.71679794,0
+OEC.US,D,20190920,000000,16.2232,16.3598,15.9051,16.1075,496861.42174944,0
+OEC.US,D,20190923,000000,15.8462,16.2431,15.7105,16.1265,250311.27665369,0
+OEC.US,D,20190924,000000,16.1653,16.1853,15.166,15.3216,334348.65255398,0
+OEC.US,D,20190925,000000,15.186,15.9051,15.186,15.8462,281219.53585746,0
+OEC.US,D,20190926,000000,15.8273,16.0287,15.4762,15.9629,198156.78535686,0
+OEC.US,D,20190927,000000,16.0117,16.3169,15.9439,16.1953,306779.38777516,0
+OEC.US,D,20190930,000000,16.2331,16.4276,16.1364,16.2232,434189.5993646,0
+OEC.US,D,20191001,000000,16.3409,16.6321,15.3695,15.4283,354463.83788689,0
+OEC.US,D,20191002,000000,15.186,15.8462,14.9626,15.8273,293188.77803476,0
+OEC.US,D,20191003,000000,15.7005,15.7395,15.2339,15.7205,376213.42589626,0
+OEC.US,D,20191004,000000,15.7685,15.9629,15.6039,15.7585,146349.22861591,0
+OEC.US,D,20191007,000000,15.6228,15.9439,15.4373,15.5939,301264.53211837,0
+OEC.US,D,20191008,000000,15.3994,15.7485,15.3495,15.4183,765515.10831764,0
+OEC.US,D,20191009,000000,15.544,15.7485,15.4473,15.6617,315589.11901162,0
+OEC.US,D,20191010,000000,15.4762,15.8561,15.166,15.3117,438210.43048892,0
+OEC.US,D,20191011,000000,15.554,16.0975,15.554,15.9529,372467.33485376,0
+OEC.US,D,20191014,000000,15.8173,15.8173,15.3595,15.4861,330735.92074827,0
+OEC.US,D,20191015,000000,15.5639,15.7783,15.3795,15.6517,377068.72987358,0
+OEC.US,D,20191016,000000,15.7295,16.0487,15.554,15.6617,253243.17446105,0
+OEC.US,D,20191017,000000,15.7105,15.9729,15.6717,15.9439,308962.26791421,0
+OEC.US,D,20191018,000000,15.8761,16.1324,15.8661,15.9249,173591.61285944,0
+OEC.US,D,20191021,000000,16.1753,16.4775,15.9829,16.0686,228523.58600524,0
+OEC.US,D,20191022,000000,16.0487,16.283,15.5739,16.0875,299439.61624647,0
+OEC.US,D,20191023,000000,16.1653,16.2331,15.8761,16.0686,224433.56850995,0
+OEC.US,D,20191024,000000,16.1953,16.2731,15.8033,16.0197,302534.95432148,0
+OEC.US,D,20191025,000000,15.9729,16.3997,15.9389,16.3698,262055.9138006,0
+OEC.US,D,20191028,000000,16.4964,16.8026,16.3897,16.4875,141047.94827819,0
+OEC.US,D,20191029,000000,16.302,16.682,16.292,16.4775,260040.4847333,0
+OEC.US,D,20191030,000000,16.4276,16.5064,15.9829,16.3219,309364.35102665,0
+OEC.US,D,20191031,000000,16.302,16.302,15.7395,16.0785,506459.27599433,0
+OEC.US,D,20191101,000000,17.4578,18.516,17.2344,17.769,585887.23526657,0
+OEC.US,D,20191104,000000,18.0503,18.4133,17.7879,18.1669,755753.81380511,0
+OEC.US,D,20191105,000000,18.3215,18.9428,18.2925,18.9239,563339.49723851,0
+OEC.US,D,20191106,000000,18.8162,19.0096,18.4531,18.9827,423996.14070879,0
+OEC.US,D,20191107,000000,19.264,19.3696,18.8361,18.9428,409343.67057919,0
+OEC.US,D,20191108,000000,18.875,19.1662,18.6626,19.0017,170215.51849646,0
+OEC.US,D,20191111,000000,18.7783,19.0396,18.7105,18.866,290404.27727859,0
+OEC.US,D,20191112,000000,18.9628,19.1074,18.7384,18.8561,243051.72120729,0
+OEC.US,D,20191113,000000,18.6716,18.885,18.4183,18.8062,461405.9133814,0
+OEC.US,D,20191114,000000,18.6526,18.9139,18.3025,18.3215,156492.5522203,0
+OEC.US,D,20191115,000000,18.4283,18.6427,18.1869,18.2447,267056.38382977,0
+OEC.US,D,20191118,000000,18.0991,18.2827,17.8947,18.0013,192163.64130947,0
+OEC.US,D,20191119,000000,18.1469,18.1769,17.6912,17.7491,174748.72984635,0
+OEC.US,D,20191120,000000,17.5935,17.9047,17.2584,17.41,269450.83388585,0
+OEC.US,D,20191121,000000,17.5147,17.6812,17.2933,17.419,171658.40527648,0
+OEC.US,D,20191122,000000,17.4,17.8019,17.4,17.5835,110645.05039278,0
+OEC.US,D,20191125,000000,17.5646,18.0593,17.5646,17.9226,337175.26675335,0
+OEC.US,D,20191126,000000,17.8169,18.2247,17.4678,17.8847,454301.77659442,0
+OEC.US,D,20191127,000000,18.0991,18.0991,17.7241,17.7491,248381.07717381,0
+OEC.US,D,20191129,000000,17.5646,18.0303,17.5446,17.6513,183407.05322751,0
+OEC.US,D,20191202,000000,17.7391,18.1469,17.6134,17.759,199510.43174536,0
+OEC.US,D,20191203,000000,17.4878,17.5446,17.2933,17.3312,242532.32207453,0
+OEC.US,D,20191204,000000,17.4778,17.7112,17.4479,17.5745,295803.8223171,0
+OEC.US,D,20191205,000000,17.6912,17.8259,17.5247,17.6613,449382.52534856,0
+OEC.US,D,20191206,000000,18.0303,18.2627,17.9226,17.9625,385296.89451352,0
+OEC.US,D,20191209,000000,17.8847,18.3803,17.8498,18.2547,568796.19623565,0
+OEC.US,D,20191210,000000,18.1769,18.4481,17.8747,18.3903,321654.45753307,0
+OEC.US,D,20191211,000000,18.4771,18.7783,18.3305,18.7583,252596.43229766,0
+OEC.US,D,20191212,000000,18.6427,19.8554,18.5649,19.7486,389867.20580145,0
+OEC.US,D,20191213,000000,19.614,20.005,19.2928,19.4584,400026.57262229,0
+OEC.US,D,20191216,000000,19.7198,20.1765,19.7198,19.8454,566381.69215901,0
+OEC.US,D,20191217,000000,19.8454,19.8943,19.3368,19.5432,247550.84072221,0
+OEC.US,D,20191218,000000,19.5722,19.7088,19.238,19.5432,413237.15867289,0
+OEC.US,D,20191219,000000,19.65,19.8943,19.5522,19.7666,380195.15168047,0
+OEC.US,D,20191220,000000,19.8454,20.003,19.2869,19.3268,357297.47099345,0
+OEC.US,D,20191223,000000,19.4744,19.4744,19.1004,19.3068,281879.31313421,0
+OEC.US,D,20191224,000000,19.3268,19.4246,19.1323,19.1992,198008.38560465,0
+OEC.US,D,20191226,000000,19.1892,19.4544,19.0316,19.278,333561.53224661,0
+OEC.US,D,20191227,000000,19.3656,19.3656,18.9099,18.9837,198353.31475845,0
+OEC.US,D,20191230,000000,19.0116,19.1492,18.6895,18.7194,355874.638234,0
+OEC.US,D,20191231,000000,18.6506,19.0216,18.5619,18.9249,178096.74858053,0
+OEC.US,D,20200102,000000,19.0216,19.1204,18.4243,18.8162,602255.32685593,0
+OEC.US,D,20200103,000000,18.6107,18.6696,18.2187,18.5619,243080.79953712,0
+OEC.US,D,20200106,000000,18.3753,18.4881,18.1599,18.2387,526355.87250301,0
+OEC.US,D,20200107,000000,18.0613,18.6995,18.0223,18.5319,234187.84411528,0
+OEC.US,D,20200108,000000,18.4442,18.5619,18.14,18.5419,244915.74241929,0
+OEC.US,D,20200109,000000,18.6795,18.6795,18.2487,18.4342,390158.99180075,0
+OEC.US,D,20200110,000000,18.5319,18.6506,18.3305,18.5319,169885.62985808,0
+OEC.US,D,20200113,000000,18.513,18.9638,18.3165,18.6307,339515.57095389,0
+OEC.US,D,20200114,000000,18.5719,18.8321,18.3355,18.4243,733090.76515877,0
+OEC.US,D,20200115,000000,18.3455,19.0116,18.2867,18.9249,598847.14606004,0
+OEC.US,D,20200116,000000,19.1304,19.3268,18.5719,18.6696,341205.12218693,0
+OEC.US,D,20200117,000000,18.8561,19.0146,17.7281,17.8069,461140.19760884,0
+OEC.US,D,20200121,000000,17.6693,17.758,17.3661,17.415,342306.08791623,0
+OEC.US,D,20200122,000000,17.5217,17.5217,16.8266,16.9232,479151.71618394,0
+OEC.US,D,20200123,000000,16.7667,17.2284,16.3748,17.051,541738.30898136,0
+OEC.US,D,20200124,000000,17.061,17.061,16.5812,16.67,389495.20371987,0
+OEC.US,D,20200127,000000,16.1783,16.3359,16.0307,16.1394,268851.2186708,0
+OEC.US,D,20200128,000000,16.2671,16.5324,16.2571,16.3947,174250.38743518,0
+OEC.US,D,20200129,000000,16.3748,16.6112,16.2082,16.2671,295275.39887508,0
+OEC.US,D,20200130,000000,16.0027,16.2471,15.8661,16.2371,239901.23457572,0
+OEC.US,D,20200131,000000,15.9539,16.0805,15.2857,15.3944,335453.62908741,0
+OEC.US,D,20200203,000000,15.4722,15.6507,15.2179,15.2857,280078.46208701,0
+OEC.US,D,20200204,000000,15.5909,16.2671,15.551,16.0805,632473.72775209,0
+OEC.US,D,20200205,000000,16.277,16.4635,15.9349,16.2671,341207.12758898,0
+OEC.US,D,20200206,000000,16.4047,16.4047,15.9639,16.0407,157949.47681472,0
+OEC.US,D,20200207,000000,15.9639,16.0027,15.0902,15.2279,408584.62590062,0
+OEC.US,D,20200210,000000,15.2578,15.5321,15.2029,15.3845,264003.15919797,0
+OEC.US,D,20200211,000000,15.551,16.1583,15.551,15.7873,345865.67656743,0
+OEC.US,D,20200212,000000,16.0127,16.2371,15.7185,16.0407,419524.09412164,0
+OEC.US,D,20200213,000000,16.0127,16.0127,15.6597,15.7973,222370.00979328,0
+OEC.US,D,20200214,000000,15.6986,15.9449,15.6887,15.8263,561134.55767682,0
+OEC.US,D,20200218,000000,15.7085,16.0307,15.6647,15.8851,462525.93043024,0
+OEC.US,D,20200219,000000,15.9539,16.2671,15.9349,16.1783,362434.3083625,0
+OEC.US,D,20200220,000000,16.1295,16.8266,16.1295,16.7188,591398.08011925,0
+OEC.US,D,20200221,000000,16.7966,17.7969,16.306,17.2973,767614.76427133,0
+OEC.US,D,20200224,000000,16.5423,16.7667,16.277,16.68,543425.85481234,0
+OEC.US,D,20200225,000000,16.7767,16.7767,14.7671,15.2578,667733.70941957,0
+OEC.US,D,20200226,000000,15.4533,15.6397,14.7472,14.7671,227490.80394588,0
+OEC.US,D,20200227,000000,14.5896,14.5896,13.8446,13.9433,423318.31481352,0
+OEC.US,D,20200228,000000,13.2761,14.081,12.9829,13.9334,490807.11293932,0
+OEC.US,D,20200302,000000,14.0421,14.1398,13.4925,14.1109,650340.85737908,0
+OEC.US,D,20200303,000000,14.444,14.7372,13.4527,13.5803,703894.11661067,0
+OEC.US,D,20200304,000000,13.8157,13.8257,13.5215,13.6791,583317.3125305,0
+OEC.US,D,20200305,000000,13.7678,14.0271,13.4187,13.6791,1600546.4762407,0
+OEC.US,D,20200306,000000,13.1096,13.7329,13.0707,13.6003,568756.08819451,0
+OEC.US,D,20200309,000000,12.5551,12.5551,11.0332,11.1229,939919.9117112,0
+OEC.US,D,20200310,000000,11.4022,11.9088,10.6652,11.1729,888827.28080357,0
+OEC.US,D,20200311,000000,10.9733,11.1329,10.4169,10.6652,664521.05532423,0
+OEC.US,D,20200312,000000,9.71974,10.5655,9.57115,9.74966,1022368.0064814,0
+OEC.US,D,20200313,000000,10.5256,11.0332,9.74966,10.9633,636895.63928781,0
+OEC.US,D,20200316,000000,9.5512,9.58113,8.49636,8.63557,647194.38155162,0
+OEC.US,D,20200317,000000,8.75496,9.08337,7.71047,8.07858,2680054.4035326,0
+OEC.US,D,20200318,000000,7.56118,8.16804,5.89967,6.82486,1200815.7004219,0
+OEC.US,D,20200319,000000,6.815,7.94913,6.71556,7.60097,693843.0415009,0
+OEC.US,D,20200320,000000,7.7005,7.83973,7.00398,7.45167,1366054.8137138,0
+OEC.US,D,20200323,000000,7.14331,7.24284,5.89967,6.69561,897557.79865879,0
+OEC.US,D,20200324,000000,6.94435,7.3671,6.87912,7.24284,632199.99037131,0
+OEC.US,D,20200325,000000,7.17323,7.66061,6.64585,7.42185,964865.10789843,0
+OEC.US,D,20200326,000000,7.54123,8.31723,7.47162,8.20783,944026.97512397,0
+OEC.US,D,20200327,000000,7.81978,7.81978,7.25281,7.41198,802036.48787899,0
+OEC.US,D,20200330,000000,7.46165,7.87951,7.21292,7.53136,562566.41474553,0
+OEC.US,D,20200331,000000,7.51142,7.72035,7.20295,7.42185,780094.38127215,0
+OEC.US,D,20200401,000000,7.21292,7.21292,6.31754,6.35733,620807.30128539,0
+OEC.US,D,20200402,000000,6.33748,6.88471,6.31754,6.59608,728032.13846995,0
+OEC.US,D,20200403,000000,6.54632,6.73541,6.14351,6.31754,701076.52672056,0
+OEC.US,D,20200406,000000,6.63587,7.0339,6.63587,6.71556,737793.43298247,0
+OEC.US,D,20200407,000000,7.24284,7.24284,6.815,6.96429,1479273.7976467,0
+OEC.US,D,20200408,000000,6.96429,7.72524,6.88471,7.65063,2583661.745559,0
+OEC.US,D,20200409,000000,7.91931,9.11319,7.89947,8.76492,1644361.5030834,0
+OEC.US,D,20200413,000000,8.90425,8.9938,8.40679,8.76492,1031400.3373462,0
+OEC.US,D,20200414,000000,8.80482,8.82467,8.1083,8.27744,627073.18001255,0
+OEC.US,D,20200415,000000,7.85967,7.88451,7.45167,7.60097,718503.47059603,0
+OEC.US,D,20200416,000000,7.56118,7.68554,6.83484,7.20295,809606.88064422,0
+OEC.US,D,20200417,000000,7.45167,7.76014,7.3325,7.53136,979278.93518323,0
+OEC.US,D,20200420,000000,7.41198,7.591,7.08357,7.40201,1256478.6426174,0
+OEC.US,D,20200421,000000,7.08357,7.38206,6.96429,7.17323,985651.1002194,0
+OEC.US,D,20200422,000000,7.41198,7.54123,7.04378,7.15327,521959.02849301,0
+OEC.US,D,20200423,000000,7.14331,7.61094,7.12336,7.38206,878767.18138455,0
+OEC.US,D,20200424,000000,7.4418,7.82975,7.39203,7.68055,865876.45696204,0
+OEC.US,D,20200427,000000,7.71047,8.42674,7.65063,8.34715,1328389.3522789,0
+OEC.US,D,20200428,000000,8.65552,8.94404,8.41178,8.75496,861729.28550813,0
+OEC.US,D,20200429,000000,9.20264,9.64994,9.06342,9.32212,775956.23412749,0
+OEC.US,D,20200430,000000,9.19277,9.32212,8.75496,9.06342,1039245.4701931,0
+OEC.US,D,20200501,000000,8.79484,8.79484,8.23765,8.34715,601556.44423906,0
+OEC.US,D,20200504,000000,8.12825,8.26757,7.86955,8.14819,827928.23383713,0
+OEC.US,D,20200505,000000,8.33718,8.78487,8.14819,8.2178,887602.98284776,0
+OEC.US,D,20200506,000000,8.34715,8.44668,8.12825,8.16804,451476.16509609,0
+OEC.US,D,20200507,000000,8.29739,8.89437,8.29739,8.82467,823650.71124951,0
+OEC.US,D,20200508,000000,9.34207,9.53126,8.2576,8.56596,1395992.4583219,0
+OEC.US,D,20200511,000000,7.73022,8.31723,7.54123,7.9989,981587.15295085,0
+OEC.US,D,20200512,000000,8.01874,8.26757,7.67058,7.72035,955581.09907547,0
+OEC.US,D,20200513,000000,7.71047,7.81978,6.98414,7.04378,915706.68727478,0
+OEC.US,D,20200514,000000,6.82486,7.27256,6.52148,7.27256,667056.88622534,0
+OEC.US,D,20200515,000000,7.3324,7.42185,6.96429,7.02392,564622.954555,0
+OEC.US,D,20200518,000000,7.53136,8.29739,7.53136,8.24762,1625008.3705322,0
+OEC.US,D,20200519,000000,8.23765,8.67547,7.85967,8.46643,1530623.1200176,0
+OEC.US,D,20200520,000000,8.63557,8.95402,8.63557,8.74508,670897.23116452,0
+OEC.US,D,20200521,000000,8.7351,9.02363,8.63557,8.84451,567271.08797128,0
+OEC.US,D,20200522,000000,8.88441,9.12315,8.70528,9.10321,566897.08048766,0
+OEC.US,D,20200526,000000,9.40171,10.1077,9.40171,9.82945,1269458.6074314,0
+OEC.US,D,20200527,000000,10.3371,11.7492,10.3371,11.7194,1392073.9027025,0
+OEC.US,D,20200528,000000,11.7992,11.839,11.1729,11.2725,1298342.4132587,0
+OEC.US,D,20200529,000000,11.1329,11.4411,10.8039,11.0033,1393098.6631537,0
+OEC.US,D,20200601,000000,10.9335,11.3125,10.7449,10.9633,766421.55004741,0
+OEC.US,D,20200602,000000,11.1429,11.4959,11.0531,11.1927,351095.76513213,0
+OEC.US,D,20200603,000000,11.4221,11.9248,11.3773,11.8191,440999.94475023,0
+OEC.US,D,20200604,000000,11.6396,12.3168,11.4411,12.2778,428721.87065615,0
+OEC.US,D,20200605,000000,12.964,13.4805,12.595,12.6548,901634.7810407,0
+OEC.US,D,20200608,000000,12.954,13.2023,12.5302,12.9939,467678.81101574,0
+OEC.US,D,20200609,000000,12.8842,12.9141,12.218,12.3068,541316.17184836,0
+OEC.US,D,20200610,000000,12.248,12.3267,11.3523,11.5209,813777.11422179,0
+OEC.US,D,20200611,000000,10.7151,11.1129,10.1077,10.1177,433444.59250042,0
+OEC.US,D,20200612,000000,10.6751,10.8637,10.1177,10.5854,372929.58002789,0
+OEC.US,D,20200615,000000,9.98902,10.9435,9.98902,10.7649,1527598.9737157,0
+OEC.US,D,20200616,000000,11.3125,11.5059,10.8039,11.103,439686.40640288,0
+OEC.US,D,20200617,000000,11.0731,11.0731,10.6751,10.7549,388528.5999284,0
+OEC.US,D,20200618,000000,10.4867,10.9235,10.4867,10.8637,365192.73889193,0
+OEC.US,D,20200619,000000,11.0731,11.4311,10.8935,11.0133,859459.17037959,0
+OEC.US,D,20200622,000000,10.7549,10.7949,10.4867,10.7251,341323.44090829,0
+OEC.US,D,20200623,000000,10.9435,10.9435,10.4368,10.7549,237552.90876695,0
+OEC.US,D,20200624,000000,10.4567,10.4567,9.84939,10.0389,490450.15137316,0
+OEC.US,D,20200625,000000,9.91921,10.3371,9.79953,10.3371,382832.25538544,0
+OEC.US,D,20200626,000000,10.1675,10.2533,9.62001,9.66988,719008.8319144,0
+OEC.US,D,20200629,000000,9.83943,10.5455,9.77959,10.3869,493393.07889184,0
+OEC.US,D,20200630,000000,10.2573,10.5605,10.1077,10.5355,377894.95552107,0
+OEC.US,D,20200701,000000,10.4867,10.6552,10.0588,10.1177,357700.55680691,0
+OEC.US,D,20200702,000000,10.4169,10.739,10.1675,10.2772,352711.11648906,0
+OEC.US,D,20200706,000000,10.5156,10.7001,10.1875,10.4169,217230.16432114,0
+OEC.US,D,20200707,000000,10.1675,10.2324,9.96908,9.97904,345296.14238324,0
+OEC.US,D,20200708,000000,9.94912,10.2673,9.80951,10.2074,383398.78146655,0
+OEC.US,D,20200709,000000,10.1077,10.1775,9.76961,10.0678,706643.52283083,0
+OEC.US,D,20200710,000000,10.0977,10.8039,10.0977,10.7749,391713.17839494,0
+OEC.US,D,20200713,000000,11.0133,11.0332,10.5555,10.7151,339479.47371687,0
+OEC.US,D,20200714,000000,10.6751,10.8437,10.4169,10.6552,319643.03926989,0
+OEC.US,D,20200715,000000,11.0531,11.3025,10.9425,11.2127,408699.9365189,0
+OEC.US,D,20200716,000000,11.1529,11.1927,10.735,10.9035,255423.04649702,0
+OEC.US,D,20200717,000000,10.9235,11.0631,10.7051,10.7151,287298.9121933,0
+OEC.US,D,20200720,000000,10.5954,10.8437,10.4268,10.5954,352294.99556222,0
+OEC.US,D,20200721,000000,10.6751,10.9584,10.6751,10.7449,289359.46280689,0
+OEC.US,D,20200722,000000,10.6353,10.7849,10.5555,10.7649,228866.50975698,0
+OEC.US,D,20200723,000000,10.8637,10.9435,10.6053,10.8737,290277.936949,0
+OEC.US,D,20200724,000000,10.7449,10.8237,10.4767,10.5156,251321.99929042,0
+OEC.US,D,20200727,000000,10.5066,10.6851,10.3969,10.6552,166491.48687658,0
+OEC.US,D,20200728,000000,10.5755,10.7251,10.1974,10.2972,265570.38090553,0
+OEC.US,D,20200729,000000,10.367,10.8039,10.3171,10.7849,305418.72247947,0
+OEC.US,D,20200730,000000,10.4867,10.6253,10.1875,10.3471,348152.83761346,0
+OEC.US,D,20200731,000000,10.2872,10.3869,9.82945,10.1476,380126.96801053,0
+OEC.US,D,20200803,000000,10.2573,10.5355,10.1675,10.4767,375620.82958841,0
+OEC.US,D,20200804,000000,10.4268,10.6652,10.2972,10.5755,429779.72024122,0
+OEC.US,D,20200805,000000,10.9335,12.1282,10.8437,11.461,487307.68634982,0
+OEC.US,D,20200806,000000,11.5698,11.5698,11.103,11.4511,373941.30536566,0
+OEC.US,D,20200807,000000,11.461,11.6894,11.2925,11.6695,277488.48533037,0
+OEC.US,D,20200810,000000,11.7094,12.3656,11.6994,12.3656,418103.26676425,0
+OEC.US,D,20200811,000000,12.6349,12.954,12.595,12.6947,701042.43488559,0
+OEC.US,D,20200812,000000,12.9341,12.964,12.575,12.7545,505867.68238751,0
+OEC.US,D,20200813,000000,12.7545,12.964,12.7246,12.7645,515363.26112748,0
+OEC.US,D,20200814,000000,12.605,12.9241,12.605,12.8842,399984.4591791,0
+OEC.US,D,20200817,000000,12.8842,12.9441,12.3456,12.3955,497614.45022186,0
+OEC.US,D,20200818,000000,12.2968,12.4154,11.9018,12.0684,433399.47095413,0
+OEC.US,D,20200819,000000,12.0286,12.1682,11.9736,12.0384,293433.43708571,0
+OEC.US,D,20200820,000000,11.839,12.1482,11.829,12.0884,271464.25755109,0
+OEC.US,D,20200821,000000,11.9388,12.0384,11.859,11.9488,266317.39317177,0
+OEC.US,D,20200824,000000,12.0684,12.5252,11.8789,12.4055,240797.6492952,0
+OEC.US,D,20200825,000000,12.4853,12.5551,12.2678,12.3955,267012.26498452,0
+OEC.US,D,20200826,000000,12.3856,12.4853,12.1782,12.208,430707.21869259,0
+OEC.US,D,20200827,000000,12.3267,12.4154,11.9288,11.9986,352321.06578897,0
+OEC.US,D,20200828,000000,12.0086,12.6648,11.7992,12.6548,677004.68312917,0
+OEC.US,D,20200831,000000,12.5152,12.7286,12.0884,12.0884,344760.70003401,0
+OEC.US,D,20200901,000000,11.9488,12.1082,11.7492,12.1082,237312.26052011,0
+OEC.US,D,20200902,000000,12.0484,12.6149,11.9786,12.565,318265.32805672,0
+OEC.US,D,20200903,000000,12.6349,12.6349,11.9238,12.1182,392971.56818571,0
+OEC.US,D,20200904,000000,12.4055,13.0139,12.1682,12.8842,487985.51224509,0
+OEC.US,D,20200908,000000,12.8044,13.0527,12.575,12.7346,770518.58644989,0
+OEC.US,D,20200909,000000,12.8144,13.6601,12.6249,13.5603,701748.33640966,0
+OEC.US,D,20200910,000000,13.8785,14.3562,13.8187,14.1867,724149.68008756,0
+OEC.US,D,20200911,000000,14.1668,14.7442,13.9683,14.1278,596947.02761101,0
+OEC.US,D,20200914,000000,14.3762,14.7242,14.0979,14.6245,664959.2356737,0
+OEC.US,D,20200915,000000,14.7442,14.8838,14.5158,14.7442,426501.89057903,0
+OEC.US,D,20200916,000000,14.7642,15.0823,14.5546,14.814,720248.17038563,0
+OEC.US,D,20200917,000000,14.7741,15.192,14.436,14.784,758747.87907623,0
+OEC.US,D,20200918,000000,15.0234,15.1022,14.7342,14.814,3104734.3863428,0
+OEC.US,D,20200921,000000,14.2864,14.2864,12.5052,12.8443,537648.29148607,0
+OEC.US,D,20200922,000000,12.8343,12.8443,12.0384,12.6947,454841.22974775,0
+OEC.US,D,20200923,000000,12.5352,12.7645,12.4853,12.5252,524664.31586793,0
+OEC.US,D,20200924,000000,12.585,12.585,11.8789,12.1382,477391.9758789,0
+OEC.US,D,20200925,000000,12.1282,12.2,11.7692,11.9587,345740.33893887,0
+OEC.US,D,20200928,000000,12.1382,12.7944,12.1382,12.4753,355974.90833685,0
+OEC.US,D,20200929,000000,12.4354,12.7147,12.1282,12.575,361000.44589173,0
+OEC.US,D,20200930,000000,12.6349,12.7645,12.3168,12.4454,473613.79840348,0
+OEC.US,D,20201001,000000,12.4554,12.7346,12.3068,12.7147,346506.40252465,0
+OEC.US,D,20201002,000000,12.3756,13.5305,12.3756,13.4707,367674.42393749,0
+OEC.US,D,20201005,000000,13.6003,14.3462,13.6003,14.2864,396488.04069269,0
+OEC.US,D,20201006,000000,14.6744,14.8439,14.1867,14.1966,526016.95955538,0
+OEC.US,D,20201007,000000,14.4958,14.8439,14.3562,14.824,711821.47094205,0
+OEC.US,D,20201008,000000,14.8738,15.182,14.6594,14.9536,623054.35429029,0
+OEC.US,D,20201009,000000,15.0823,15.3904,14.824,15.0733,384567.93086579,0
+OEC.US,D,20201012,000000,15.0823,15.1521,14.824,14.8439,385238.73785386,0
+OEC.US,D,20201013,000000,14.5546,14.7442,14.466,14.6344,349103.39818849,0
+OEC.US,D,20201014,000000,14.6146,14.829,14.4858,14.6644,209128.34001081,0
+OEC.US,D,20201015,000000,14.3862,14.9935,14.1378,14.8439,596272.20981883,0
+OEC.US,D,20201016,000000,14.8539,15.1222,14.8539,14.9137,373180.25528502,0
+OEC.US,D,20201019,000000,15.0234,15.192,14.6644,14.7142,475122.86345138,0
+OEC.US,D,20201020,000000,14.8838,15.1122,14.7741,14.8539,247567.88663969,0
+OEC.US,D,20201021,000000,14.804,14.9237,14.5746,14.8539,357410.77620967,0
+OEC.US,D,20201022,000000,14.9835,15.182,14.7242,14.8838,280513.63433339,0
+OEC.US,D,20201023,000000,15.0922,15.4004,14.8638,15.3406,250952.00261091,0
+OEC.US,D,20201026,000000,15.0134,15.0733,14.5348,14.7741,238456.34239364,0
+OEC.US,D,20201027,000000,15.3406,15.3505,14.9038,14.9336,297713.96777641,0
+OEC.US,D,20201028,000000,14.4759,14.6544,14.0281,14.1767,266546.00900626,0
+OEC.US,D,20201029,000000,14.0281,14.6844,13.7798,14.5646,259618.3476003,0
+OEC.US,D,20201030,000000,14.5058,14.6744,14.2266,14.5946,314192.35647891,0
+OEC.US,D,20201102,000000,14.8838,15.0434,14.7342,14.9736,234886.72673215,0
+OEC.US,D,20201103,000000,15.3206,15.5799,15.0533,15.4503,266768.60863459,0
+OEC.US,D,20201104,000000,15.0134,15.4104,14.456,14.4858,246443.85878674,0
+OEC.US,D,20201105,000000,14.5448,15.7993,14.5448,15.4004,589209.18377402,0
+OEC.US,D,20201106,000000,14.824,14.9197,12.9739,13.5903,825597.95664688,0
+OEC.US,D,20201109,000000,14.9536,15.8491,14.3662,14.6844,541029.3993542,0
+OEC.US,D,20201110,000000,14.9336,15.1521,14.7592,14.9536,445528.14259497,0
+OEC.US,D,20201111,000000,15.0334,15.0334,14.466,14.6245,251437.30990871,0
+OEC.US,D,20201112,000000,14.3662,14.6245,13.6003,13.7987,272242.35354922,0
+OEC.US,D,20201113,000000,13.9683,14.3562,13.8885,14.2764,331060.79588151,0
+OEC.US,D,20201116,000000,14.784,14.9835,14.5348,14.8638,371266.0990216,0
+OEC.US,D,20201117,000000,14.6344,14.824,14.2964,14.6444,182565.7870646,0
+OEC.US,D,20201118,000000,14.7642,14.9436,14.3263,14.3263,276156.89836451,0
+OEC.US,D,20201119,000000,14.2266,14.466,13.8985,14.2465,221901.74841297,0
+OEC.US,D,20201120,000000,14.078,14.6844,13.9284,14.6744,329005.25877307,0
+OEC.US,D,20201123,000000,14.9137,15.9439,14.9137,15.7893,501606.20301635,0
+OEC.US,D,20201124,000000,16.0367,16.7348,15.6099,16.5553,551384.29287561,0
+OEC.US,D,20201125,000000,16.4356,16.5354,15.9978,16.0367,218561.75128701,0
+OEC.US,D,20201127,000000,16.0267,16.0865,15.5799,15.8691,125924.2086652,0
+OEC.US,D,20201130,000000,15.6897,15.6897,15.3206,15.4802,427557.73476205,0
+OEC.US,D,20201201,000000,15.6797,15.919,15.2219,15.4603,356410.08058322,0
+OEC.US,D,20201202,000000,15.4104,15.5849,15.2219,15.4403,254860.53122003,0
+OEC.US,D,20201203,000000,15.4901,15.8591,15.2219,15.7595,302622.18931096,0
+OEC.US,D,20201204,000000,15.919,16.635,15.8293,16.5154,484130.12679048,0
+OEC.US,D,20201207,000000,16.5652,16.5652,16.0865,16.1963,283222.93251242,0
+OEC.US,D,20201208,000000,16.0077,16.4954,16.0077,16.3957,366161.34808547,0
+OEC.US,D,20201209,000000,16.5054,16.5652,15.8393,16.0177,291302.69740013,0
+OEC.US,D,20201210,000000,15.8393,16.0965,15.5101,15.6697,238707.01765077,0
+OEC.US,D,20201211,000000,15.3805,15.7695,15.3107,15.3705,255967.51315551,0
+OEC.US,D,20201214,000000,15.5699,15.5699,14.9436,15.0134,316002.23183538,0
+OEC.US,D,20201215,000000,15.2319,15.8491,15.0733,15.7395,270316.16487346,0
+OEC.US,D,20201216,000000,15.8691,15.919,15.2807,15.7095,280041.36214896,0
+OEC.US,D,20201217,000000,16.0177,16.0567,15.5301,15.8491,306995.97119732,0
+OEC.US,D,20201218,000000,15.8193,16.0965,15.6747,16.0666,863265.42348381,0
+OEC.US,D,20201221,000000,15.7595,15.8991,15.3206,15.4403,268694.79731036,0
+OEC.US,D,20201222,000000,15.3705,15.5401,15.172,15.4203,179432.3463505,0
+OEC.US,D,20201223,000000,15.4203,16.1563,15.2618,16.0965,192677.02423607,0
+OEC.US,D,20201224,000000,16.2461,16.5453,16.2062,16.4356,147717.91551982,0
+OEC.US,D,20201228,000000,16.5652,17.062,16.4855,16.655,306387.33167301,0
+OEC.US,D,20201229,000000,16.645,16.8036,16.1563,16.286,329653.00363749,0
+OEC.US,D,20201230,000000,16.4157,16.9722,16.4157,16.8934,231134.61948347,0
+OEC.US,D,20201231,000000,16.7548,17.3711,16.4855,17.052,286974.03706006,0
+OEC.US,D,20210104,000000,17.3012,17.411,16.4755,16.4855,390981.20664412,0
+OEC.US,D,20210105,000000,16.4655,17.0718,16.3459,16.9322,532101.34939637,0
+OEC.US,D,20210106,000000,17.6294,18.2955,17.2414,17.9475,487117.1731544,0
+OEC.US,D,20210107,000000,17.9974,18.0073,17.411,17.4608,294036.06040384,0
+OEC.US,D,20210108,000000,18.5549,19.1014,18.1469,18.5649,647400.93796349,0
+OEC.US,D,20210111,000000,18.1669,18.4153,17.9675,18.0871,311183.25069236,0
+OEC.US,D,20210112,000000,18.0771,18.3055,17.7092,18.3055,405422.1068567,0
+OEC.US,D,20210113,000000,18.2467,18.2557,17.5895,17.8977,221371.31956889,0
+OEC.US,D,20210114,000000,18.0672,18.0672,17.421,17.4509,223115.01665746,0
+OEC.US,D,20210115,000000,17.0818,17.2115,16.5154,16.7936,470914.52723474,0
+OEC.US,D,20210119,000000,17.012,17.012,16.5154,16.7049,526406.00755444,0
+OEC.US,D,20210120,000000,16.685,17.042,16.3957,16.7737,200620.42178391,0
+OEC.US,D,20210121,000000,16.7936,16.7936,16.0865,16.286,187997.41853602,0
+OEC.US,D,20210122,000000,16.1165,16.645,15.9091,16.6151,466359.25646223,0
+OEC.US,D,20210125,000000,16.4556,16.6251,16.1663,16.4356,168716.48045884,0
+OEC.US,D,20210126,000000,16.5952,16.5952,16.0467,16.2162,250765.50021961,0
+OEC.US,D,20210127,000000,15.8791,16.0467,15.4104,15.7195,363175.30442257,0
+OEC.US,D,20210128,000000,15.9789,16.2262,15.6897,15.919,375198.69245541,0
+OEC.US,D,20210129,000000,15.8891,15.8891,15.1521,15.1521,389309.70402961,0
+OEC.US,D,20210201,000000,15.2319,16.1663,15.2019,16.0865,301211.38896385,0
+OEC.US,D,20210202,000000,16.3758,17.062,16.1065,16.8236,322130.74052162,0
+OEC.US,D,20210203,000000,16.7737,16.8834,16.2062,16.5952,450445.38843877,0
+OEC.US,D,20210204,000000,16.5553,17.042,16.4157,16.8435,234908.78615478,0
+OEC.US,D,20210205,000000,17.1218,17.2215,16.7836,17.062,180500.22294587,0
+OEC.US,D,20210208,000000,17.2614,17.9077,17.2614,17.8089,308642.40628612,0
+OEC.US,D,20210209,000000,17.7491,17.7491,17.3012,17.5197,175268.12897911,0
+OEC.US,D,20210210,000000,17.7391,17.759,17.1616,17.2714,155113.8383061,0
+OEC.US,D,20210211,000000,17.3412,17.4608,16.687,17.042,266695.41145952,0
+OEC.US,D,20210212,000000,16.9422,17.4409,16.9222,17.1816,165364.45092053,0
+OEC.US,D,20210216,000000,17.391,17.5795,17.052,17.0818,268371.92757917,0
+OEC.US,D,20210217,000000,16.8236,17.0718,16.4655,16.8336,347087.96912119,0
+OEC.US,D,20210218,000000,16.685,17.0968,15.8691,16.0177,481499.03929167,0
+OEC.US,D,20210219,000000,15.4303,16.9034,15.4303,16.5054,731399.20852367,0
+OEC.US,D,20210222,000000,16.4855,16.8834,16.276,16.3259,867273.21949475,0
+OEC.US,D,20210223,000000,16.2262,17.4409,16.0467,17.1616,556982.37271777,0
+OEC.US,D,20210224,000000,17.1616,17.759,16.9074,17.2913,309127.71358392,0
+OEC.US,D,20210225,000000,17.2714,17.4808,16.8834,17.411,468811.86317795,0
+OEC.US,D,20210226,000000,17.5007,17.9275,17.2016,17.6094,441613.59777967,0
+OEC.US,D,20210301,000000,18.0073,18.7833,18.0073,18.6546,537722.49136218,0
+OEC.US,D,20210302,000000,18.5748,19.261,18.5549,18.5649,660670.68337477,0
+OEC.US,D,20210303,000000,18.6646,19.241,18.5748,18.8132,555135.39742325,0
+OEC.US,D,20210304,000000,18.8132,19.2111,18.0771,18.2955,513418.02113217,0
+OEC.US,D,20210305,000000,18.6147,19.5103,18.1769,19.4804,570256.12893316,0
+OEC.US,D,20210308,000000,19.649,20.2463,19.5801,19.987,573666.31513111,0
+OEC.US,D,20210309,000000,20.2064,20.2064,19.4504,19.4804,334672.5249862,0
+OEC.US,D,20210310,000000,19.5901,20.0768,19.3308,19.9471,435365.76767104,0
+OEC.US,D,20210311,000000,20.0768,20.7131,19.7876,20.1965,523920.31170477,0
+OEC.US,D,20210312,000000,20.2563,20.9425,20.1665,20.7929,370661.47030141,0
+OEC.US,D,20210315,000000,20.6931,20.6931,19.7776,19.8873,356376.99144928,0
+OEC.US,D,20210316,000000,19.7776,19.8972,19.3108,19.7975,324216.35866091,0
+OEC.US,D,20210317,000000,19.7676,20.5445,19.5502,20.4857,410488.75515376,0
+OEC.US,D,20210318,000000,20.5635,20.8925,19.8175,19.9172,355544.74959562,0
+OEC.US,D,20210319,000000,19.8674,20.1815,19.3508,20.0568,903787.58014891,0
+OEC.US,D,20210322,000000,19.997,19.997,18.8232,19.2909,334611.36022346,0
+OEC.US,D,20210323,000000,18.9728,19.1612,18.1271,18.4352,691119.70550748,0
+OEC.US,D,20210324,000000,18.7145,19.5302,18.6905,18.8431,426339.45301241,0
+OEC.US,D,20210325,000000,18.5449,19.63,18.4053,19.4404,431887.39780314,0
+OEC.US,D,20210326,000000,19.9072,20.1266,19.5652,19.8574,372325.95400873,0
+OEC.US,D,20210329,000000,19.7476,20.2164,19.261,19.281,391364.23843702,0
+OEC.US,D,20210330,000000,19.241,19.7088,18.9827,19.4504,300465.37939864,0
+OEC.US,D,20210331,000000,19.4504,20.0369,19.2012,19.62,283392.38898623,0
+OEC.US,D,20210401,000000,19.5801,19.9491,19.2909,19.7975,335130.75935622,0
+OEC.US,D,20210405,000000,20.0967,20.2952,19.7476,19.997,539056.0837301,0
+OEC.US,D,20210406,000000,19.9671,20.2763,19.7188,19.7476,307657.75387613,0
+OEC.US,D,20210407,000000,19.9172,19.9571,18.5549,18.6845,275455.00764456,0
+OEC.US,D,20210408,000000,18.6745,18.8182,18.2557,18.515,211843.65439601,0
+OEC.US,D,20210409,000000,18.5549,18.9229,18.2857,18.8531,242308.71974517,0
+OEC.US,D,20210412,000000,18.9129,19.0316,18.7244,18.8331,153799.29725772,0
+OEC.US,D,20210413,000000,18.7244,18.9129,18.3055,18.515,207193.12702578,0
+OEC.US,D,20210414,000000,18.5649,19.0914,18.3555,18.863,210116.00052388,0
+OEC.US,D,20210415,000000,19.1413,19.281,18.6047,18.893,121531.3754593,0
+OEC.US,D,20210416,000000,19.1413,19.241,18.8032,19.0316,168438.73227394,0
+OEC.US,D,20210419,000000,19.1014,19.1014,18.6247,18.8531,255795.0485786,0
+OEC.US,D,20210420,000000,18.6646,18.8232,18.1071,18.3654,213132.12521764,0
+OEC.US,D,20210421,000000,18.2757,18.9329,18.2757,18.8331,326477.4494802,0
+OEC.US,D,20210422,000000,18.9528,18.9528,18.3055,18.4253,399544.27342759,0
+OEC.US,D,20210423,000000,18.515,19.241,18.2657,19.0814,286833.65891608,0
+OEC.US,D,20210426,000000,19.1812,19.5004,19.0516,19.2012,215995.83935505,0
+OEC.US,D,20210427,000000,19.261,19.3508,18.903,19.281,334545.18195557,0
+OEC.US,D,20210428,000000,19.281,19.8474,19.1612,19.6788,524762.58056871,0
+OEC.US,D,20210429,000000,19.8972,20.1565,19.6988,20.1565,712607.5885484,0
+OEC.US,D,20210430,000000,19.9272,20.2463,19.6788,19.7576,814537.1616014,0
+OEC.US,D,20210503,000000,20.0269,20.5834,19.8175,20.5735,648974.17587722,0
+OEC.US,D,20210504,000000,20.2862,20.9923,19.993,20.9923,685613.87415994,0
+OEC.US,D,20210505,000000,21.0123,22.0963,21.0123,22.0464,520194.27468283,0
+OEC.US,D,20210506,000000,22.1362,22.3357,21.878,22.0864,722336.79662802,0
+OEC.US,D,20210507,000000,20.2763,21.9577,19.5302,21.7982,874259.03756037,0
+OEC.US,D,20210510,000000,21.9776,21.9776,20.7031,20.8127,720998.19075496,0
+OEC.US,D,20210511,000000,20.5445,20.9823,20.1965,20.7031,255521.31119782,0
+OEC.US,D,20210512,000000,20.6631,21.0521,19.9571,20.007,416215.18072756,0
+OEC.US,D,20210513,000000,19.997,20.5545,19.9172,20.366,260771.45378309,0
+OEC.US,D,20210514,000000,20.6133,20.733,20.2363,20.5834,272876.06059923,0
+OEC.US,D,20210517,000000,20.4947,20.7729,19.997,20.6931,281065.11989906,0
+OEC.US,D,20210518,000000,20.8227,20.8826,20.1167,20.1266,177667.59254033,0
+OEC.US,D,20210519,000000,20.007,20.0768,19.4306,20.0668,250288.21453003,0
+OEC.US,D,20210520,000000,20.0469,20.0768,19.6838,19.8972,155971.14768548,0
+OEC.US,D,20210521,000000,20.0967,20.3959,19.8574,20.1565,227288.25833812,0
+OEC.US,D,20210524,000000,20.1665,20.4059,20.0568,20.2563,203269.55790123,0
+OEC.US,D,20210525,000000,20.3759,20.4059,19.7476,19.7576,234356.29788807,0
+OEC.US,D,20210526,000000,19.6988,20.0668,19.5801,19.987,176662.88610977,0
+OEC.US,D,20210527,000000,20.3859,20.5834,20.1765,20.3959,219645.67109883,0
+OEC.US,D,20210528,000000,20.5047,20.5047,19.9372,20.1366,172674.14141836,0
+OEC.US,D,20210601,000000,20.5245,21.0222,20.4557,21.0023,275349.72403657,0
+OEC.US,D,20210602,000000,21.0821,21.0821,20.1466,20.1466,520700.63870223,0
+OEC.US,D,20210603,000000,20.1665,20.4457,19.8204,20.366,166492.4895776,0
+OEC.US,D,20210604,000000,20.4457,20.5615,20.1167,20.4159,248348.9907409,0
+OEC.US,D,20210607,000000,20.4947,20.4947,19.8972,19.9172,145310.43035037,0
+OEC.US,D,20210608,000000,19.9671,20.3081,19.5602,19.8972,140091.37149699,0
+OEC.US,D,20210609,000000,19.8972,19.973,19.4306,19.63,213749.7890512,0
+OEC.US,D,20210610,000000,19.64,19.8674,19.3906,19.3906,183090.1997025,0
+OEC.US,D,20210611,000000,19.4704,19.7776,19.261,19.3806,142046.63850258,0
+OEC.US,D,20210614,000000,19.4904,19.4904,19.0216,19.1812,209871.34147293,0
+OEC.US,D,20210615,000000,19.2909,19.3158,18.9827,19.271,167572.39858531,0
+OEC.US,D,20210616,000000,19.271,19.271,18.6147,18.9827,193806.06559417,0
+OEC.US,D,20210617,000000,18.883,18.9229,17.7889,18.4451,603360.30338935,0
+OEC.US,D,20210618,000000,18.9728,19.3806,18.6745,18.9229,711716.18733406,0
+OEC.US,D,20210621,000000,19.261,19.5702,19.1812,19.3208,400359.46936377,0
+OEC.US,D,20210622,000000,19.63,19.9671,19.3508,19.649,682077.34763238,0
+OEC.US,D,20210623,000000,19.5702,19.8773,19.3208,19.5402,391002.26336572,0
+OEC.US,D,20210624,000000,19.61,19.61,18.3555,18.6047,2144231.0279184,0
+OEC.US,D,20210625,000000,18.6646,19.1812,18.6047,18.7733,1806571.4565683,0
+OEC.US,D,20210628,000000,18.6147,19.0216,18.2657,18.7833,472420.58417955,0
+OEC.US,D,20210629,000000,18.903,19.0516,18.7733,18.7833,271243.66332482,0
+OEC.US,D,20210630,000000,18.6447,19.0615,18.5549,18.893,439028.63452818,0
+OEC.US,D,20210701,000000,19.0615,19.2909,18.9927,19.2111,250751.46240521,0
+OEC.US,D,20210702,000000,19.1712,19.261,18.8331,19.0516,361743.44735386,0
+OEC.US,D,20210706,000000,19.0715,19.1214,18.2857,18.3753,443122.66282758,0
+OEC.US,D,20210707,000000,18.3753,18.8531,18.3355,18.7733,232621.62510875,0
+OEC.US,D,20210708,000000,18.4003,18.7833,17.9077,18.1769,276084.70389046,0
+OEC.US,D,20210709,000000,18.515,18.873,18.4551,18.8132,192863.52662737,0
+OEC.US,D,20210712,000000,18.5249,18.9728,18.2557,18.9528,175933.92246204,0
+OEC.US,D,20210713,000000,18.9428,18.9817,18.3654,18.5349,231340.17319431,0
+OEC.US,D,20210714,000000,18.6147,18.9428,18.2267,18.2955,199548.53438444,0
+OEC.US,D,20210715,000000,17.9874,18.4253,17.9874,18.1969,186799.19080696,0
+OEC.US,D,20210716,000000,18.3555,18.4751,17.6294,17.6394,334718.6492335,0
+OEC.US,D,20210719,000000,16.9822,17.2813,16.645,16.8136,624335.80620472,0
+OEC.US,D,20210720,000000,16.8236,17.4509,16.7348,17.3112,313594.74666592,0
+OEC.US,D,20210721,000000,17.5995,17.9775,17.391,17.4608,191685.35291888,0
+OEC.US,D,20210722,000000,17.381,17.381,16.9422,17.032,156711.14104451,0
+OEC.US,D,20210723,000000,17.2414,17.3512,16.8534,17.2614,191230.12665193,0
+OEC.US,D,20210726,000000,17.3512,17.6593,17.3012,17.5097,217220.13731086,0
+OEC.US,D,20210727,000000,17.411,17.6793,17.1018,17.5596,268230.54673416,0
+OEC.US,D,20210728,000000,17.6593,17.9475,17.2215,17.6294,313335.04709954,0
+OEC.US,D,20210729,000000,17.7889,18.1869,17.6194,17.9974,165916.93918725,0
+OEC.US,D,20210730,000000,18.0373,18.3953,17.8577,17.9874,227852.77901716,0
+OEC.US,D,20210802,000000,17.9974,18.4941,17.5795,17.5995,260577.93248459,0
+OEC.US,D,20210803,000000,17.6693,18.0173,17.2614,17.8777,166875.5213705,0
+OEC.US,D,20210804,000000,17.5795,17.7989,17.2314,17.2813,429515.0071697,0
+OEC.US,D,20210805,000000,17.4908,17.6942,17.1318,17.1318,278370.86223546,0
+OEC.US,D,20210806,000000,18.2367,18.6197,17.2414,17.5296,282135.00189648,0
+OEC.US,D,20210809,000000,17.4409,17.4409,16.9682,17.2016,324929.27909219,0
+OEC.US,D,20210810,000000,17.1417,17.5007,16.9522,17.3212,192073.39821691,0
+OEC.US,D,20210811,000000,17.4808,17.9475,17.2414,17.9475,358195.89111499,0
+OEC.US,D,20210812,000000,17.8977,18.0073,17.3012,17.5596,385563.6129871,0
+OEC.US,D,20210813,000000,17.5596,17.6693,17.3012,17.381,139207.99189087,0
+OEC.US,D,20210816,000000,17.1916,17.3012,16.9272,17.0918,216826.07580666,0
+OEC.US,D,20210817,000000,16.9124,16.9522,16.4556,16.8534,223982.35304713,0
+OEC.US,D,20210818,000000,17.3312,17.5695,17.032,17.062,406428.81868932,0
+OEC.US,D,20210819,000000,16.7248,16.8634,16.4107,16.4556,468783.78754916,0
+OEC.US,D,20210820,000000,16.3658,16.9034,16.2162,16.8734,300896.5408409,0
+OEC.US,D,20210823,000000,16.9124,17.4409,16.9124,17.2913,226924.27786476,0
+OEC.US,D,20210824,000000,17.381,17.7191,17.3512,17.5895,270735.29390337,0
+OEC.US,D,20210825,000000,17.6094,17.7491,17.3212,17.5596,158030.69559803,0
+OEC.US,D,20210826,000000,17.5007,17.6693,17.2324,17.3212,141872.16852362,0
+OEC.US,D,20210827,000000,17.401,18.1619,17.401,18.0473,227080.69922522,0
+OEC.US,D,20210830,000000,18.0073,18.1769,17.8478,17.9575,157098.18364152,0
+OEC.US,D,20210831,000000,17.8977,17.9275,17.4708,17.5795,307702.87542241,0
+OEC.US,D,20210901,000000,17.5795,17.7391,17.1916,17.6294,215878.52333472,0
+OEC.US,D,20210902,000000,17.6793,17.8877,17.6294,17.8777,284645.76527187,0
+OEC.US,D,20210903,000000,17.7889,18.0672,17.7191,17.9475,327757.89869361,0
+OEC.US,D,20210907,000000,18.1869,18.903,18.0573,18.4352,345373.35036243,0
+OEC.US,D,20210908,000000,18.4053,18.4253,17.9077,18.0273,284546.49787005,0
+OEC.US,D,20210909,000000,17.9475,18.4651,17.8877,18.0672,220658.39913762,0
+OEC.US,D,20210910,000000,18.1371,18.4352,17.8877,17.8977,316249.89898941,0
+OEC.US,D,20210913,000000,18.1171,18.2467,17.8478,18.0373,489565.76906602,0
+OEC.US,D,20210914,000000,18.2069,18.2069,17.7491,17.9475,489277.99387084,0
+OEC.US,D,20210915,000000,17.9275,18.5549,17.779,18.4751,273986.05063779,0
+OEC.US,D,20210916,000000,18.4153,18.4851,17.9974,18.0473,280923.73905405,0
+OEC.US,D,20210917,000000,17.9575,18.1071,17.2115,17.8877,1012721.019886,0
+OEC.US,D,20210920,000000,17.2714,17.6294,17.0718,17.4908,384516.79311334,0
+OEC.US,D,20210921,000000,17.6693,17.6693,17.062,17.2813,195779.38121828,0
+OEC.US,D,20210922,000000,17.4908,17.8777,17.3711,17.5995,216013.88797357,0
+OEC.US,D,20210923,000000,17.8378,18.2955,17.759,18.1769,212146.47010662,0
+OEC.US,D,20210924,000000,18.0573,18.2467,17.8977,18.1071,143992.88119891,0
+OEC.US,D,20210927,000000,18.2857,18.7932,18.2757,18.5349,197181.15725612,0
+OEC.US,D,20210928,000000,18.5948,18.9478,18.2657,18.2857,248868.38987367,0
+OEC.US,D,20210929,000000,18.2267,18.3953,17.8189,18.3753,203213.40664364,0
+OEC.US,D,20210930,000000,18.5449,18.5549,18.0821,18.1371,403005.597378,0
+OEC.US,D,20211001,000000,18.2267,18.8132,18.2167,18.7633,213363.74915522,0
+OEC.US,D,20211004,000000,18.873,19.0316,18.4153,18.4951,153715.07037133,0
+OEC.US,D,20211005,000000,18.6945,18.893,18.2955,18.8531,196450.18820634,0
+OEC.US,D,20211006,000000,18.5549,18.5997,18.0073,18.3455,206045.03434814,0
+OEC.US,D,20211007,000000,18.5649,18.9628,18.5649,18.6447,168391.6053256,0
+OEC.US,D,20211008,000000,18.6347,18.8032,18.515,18.5748,73422.782812509,0
+OEC.US,D,20211011,000000,18.6945,18.868,18.4153,18.4253,74578.89709838,0
+OEC.US,D,20211012,000000,18.4253,18.6945,18.3953,18.6147,88756.086940457,0
+OEC.US,D,20211013,000000,18.6447,18.6447,18.2069,18.4153,148339.59015749,0
+OEC.US,D,20211014,000000,18.6745,18.8331,18.5349,18.7633,167093.10749368,0
+OEC.US,D,20211015,000000,19.3108,19.3706,18.7733,18.7733,211708.28975715,0
+OEC.US,D,20211018,000000,18.6147,18.903,18.6147,18.873,122904.07316733,0
+OEC.US,D,20211019,000000,18.9628,18.9628,18.5958,18.6447,105255.53236456,0
+OEC.US,D,20211020,000000,18.6447,18.9428,18.6247,18.9129,106154.95518713,0
+OEC.US,D,20211021,000000,18.8331,19.0017,18.6247,18.9827,174557.2139499,0
+OEC.US,D,20211022,000000,19.0615,19.3608,19.0017,19.0914,144143.28635319,0
+OEC.US,D,20211025,000000,19.2111,19.241,19.0116,19.1413,201582.01207025,0
+OEC.US,D,20211026,000000,19.231,19.276,18.9728,19.1214,202694.00751086,0
+OEC.US,D,20211027,000000,18.9927,19.0316,18.4352,18.4451,187416.85464051,0
+OEC.US,D,20211028,000000,18.1769,18.7633,18.1769,18.6347,226148.1872687,0
+OEC.US,D,20211029,000000,18.6147,18.8082,18.4153,18.7045,227459.72021398,0
+OEC.US,D,20211101,000000,18.7633,19.3108,18.7045,19.0715,268583.4974962,0
+OEC.US,D,20211102,000000,19.2111,19.5801,19.0017,19.4404,241111.49471713,0
+OEC.US,D,20211103,000000,19.4306,20.2663,19.4306,19.987,334296.5121005,0
+OEC.US,D,20211104,000000,20.0369,20.1865,19.8125,19.8972,303442.39875228,0
+OEC.US,D,20211105,000000,19.997,20.8826,19.4106,20.1466,530439.87379213,0
+OEC.US,D,20211108,000000,20.1965,20.4259,19.8175,19.997,251657.90413498,0
+OEC.US,D,20211109,000000,19.9471,20.0768,19.8574,19.9072,225519.49372382,0
+OEC.US,D,20211110,000000,19.9172,20.0469,19.5702,19.61,183263.66698044,0
+OEC.US,D,20211111,000000,19.8274,20.3161,19.7876,20.1865,337133.15331015,0
+OEC.US,D,20211112,000000,20.2663,20.3381,19.977,20.0668,174556.21124887,0
+OEC.US,D,20211115,000000,20.0768,20.0768,19.5103,19.6688,233394.70760173,0
+OEC.US,D,20211116,000000,19.61,19.63,19.3008,19.3608,159396.37439886,0
+OEC.US,D,20211117,000000,19.221,19.3508,18.9329,19.0914,180038.98047276,0
+OEC.US,D,20211118,000000,19.1612,19.1612,18.5748,18.6745,277674.98772167,0
+OEC.US,D,20211119,000000,18.4551,18.5748,18.1371,18.2167,237307.24701497,0
+OEC.US,D,20211122,000000,18.2267,18.7932,18.2267,18.3455,233650.396364,0
+OEC.US,D,20211123,000000,18.4153,18.6447,18.3555,18.5349,290076.39404227,0
+OEC.US,D,20211124,000000,18.3853,18.5549,18.3654,18.4253,162785.50387521,0
+OEC.US,D,20211126,000000,17.9275,18.0871,17.3112,17.8677,280202.79701454,0
+OEC.US,D,20211129,000000,18.2367,18.2657,17.5097,17.5795,410121.76657732,0
+OEC.US,D,20211130,000000,17.381,17.5895,17.1118,17.4608,405469.23380504,0
+OEC.US,D,20211201,000000,18.0273,18.0273,16.9722,16.9922,373688.62470648,0
+OEC.US,D,20211202,000000,17.4509,17.9575,17.3012,17.8189,241014.23271737,0
+OEC.US,D,20211203,000000,17.8378,18.0373,17.6593,17.8279,185045.46670809,0
+OEC.US,D,20211206,000000,18.1669,18.3255,17.9675,18.1569,210474.96749209,0
+OEC.US,D,20211207,000000,18.3355,18.6945,18.3355,18.3853,227078.69382316,0
+OEC.US,D,20211208,000000,18.5349,18.5349,18.3155,18.4053,170084.16466172,0
+OEC.US,D,20211209,000000,18.1371,18.2367,18.0073,18.0971,134206.51916067,0
+OEC.US,D,20211210,000000,18.2069,18.3255,18.0273,18.0473,187031.81744557,0
+OEC.US,D,20211213,000000,17.9176,18.1669,17.5795,17.7191,208652.05702226,0
+OEC.US,D,20211214,000000,17.6793,17.9874,17.5197,17.5596,194135.95423255,0
+OEC.US,D,20211215,000000,17.6194,17.6294,17.032,17.4808,298397.80987786,0
+OEC.US,D,20211216,000000,17.6793,17.8877,17.3112,17.4908,252492.15139069,0
+OEC.US,D,20211217,000000,17.421,17.6394,17.2414,17.401,407277.10375944,0
+OEC.US,D,20211220,000000,17.1018,17.1018,16.4655,16.9034,316606.86055557,0
+OEC.US,D,20211221,000000,17.0718,17.4459,17.0718,17.3012,199304.87803451,0
+OEC.US,D,20211222,000000,17.3112,17.5396,17.052,17.411,180842.14399659,0
+OEC.US,D,20211223,000000,17.5396,17.8089,17.421,17.759,272599.31511537,0
+OEC.US,D,20211227,000000,17.9176,18.0173,17.6493,17.9974,165098.73514799,0
+OEC.US,D,20211228,000000,18.0473,18.2657,18.0173,18.1171,162365.37214427,0
+OEC.US,D,20211229,000000,18.0173,18.2069,17.9874,18.1969,148423.81704389,0
+OEC.US,D,20211230,000000,18.1271,18.4053,17.9874,18.0173,136014.38911507,0
+OEC.US,D,20211231,000000,17.9077,18.2757,17.8777,18.2657,139644.16683828,0
+OEC.US,D,20220103,000000,18.3555,18.6447,18.1569,18.2757,148934.1918674,0
+OEC.US,D,20220104,000000,18.1669,18.6745,18.1669,18.5649,211118.70155239,0
+OEC.US,D,20220105,000000,18.4751,18.7843,18.2757,18.3155,294183.45745504,0
+OEC.US,D,20220106,000000,18.3255,18.7344,18.2367,18.5449,248008.0723912,0
+OEC.US,D,20220107,000000,18.6347,18.7843,18.4451,18.4451,225954.66597019,0
+OEC.US,D,20220110,000000,18.4352,18.4352,17.8677,18.1469,247498.70026872,0
+OEC.US,D,20220111,000000,18.0373,18.6646,17.778,18.6546,400562.01497152,0
+OEC.US,D,20220112,000000,18.8242,19.0824,18.5649,18.6845,303305.02871138,0
+OEC.US,D,20220113,000000,18.6447,19.1104,18.6447,18.864,189680.95356289,0
+OEC.US,D,20220114,000000,18.6147,19.1622,18.5649,19.1224,256289.38018566,0
+OEC.US,D,20220118,000000,18.9239,19.0526,18.3255,18.505,235754.06312181,0
+OEC.US,D,20220119,000000,18.505,18.7145,18.0473,18.0672,175154.82376289,0
+OEC.US,D,20220120,000000,17.9974,18.1271,17.41,17.42,199487.36962169,0
+OEC.US,D,20220121,000000,17.38,17.7381,17.1208,17.2205,236868.06396448,0
+OEC.US,D,20220124,000000,16.8614,17.2304,16.5234,17.2006,328918.02378358,0
+OEC.US,D,20220125,000000,16.8316,17.42,16.4735,17.1706,230202.10752696,0
+OEC.US,D,20220126,000000,17.39,17.4299,16.5334,16.7528,234519.73815572,0
+OEC.US,D,20220127,000000,17.021,17.2903,16.6131,16.7628,215991.82855094,0
+OEC.US,D,20220128,000000,16.643,16.7717,16.2142,16.7029,223466.96471847,0
+OEC.US,D,20220131,000000,16.4735,17.0708,16.3439,17.031,330560.44806829,0
+OEC.US,D,20220201,000000,17.051,18.1969,16.9213,18.1071,745770.92236529,0
+OEC.US,D,20220202,000000,17.9575,18.6347,17.7481,18.4153,379870.27654722,0
+OEC.US,D,20220203,000000,18.2757,18.6745,18.1469,18.2955,374130.81586005,0
+OEC.US,D,20220204,000000,18.1071,18.4651,17.8378,18.3255,490271.6705901,0
+OEC.US,D,20220207,000000,18.2857,18.6945,18.0473,18.4551,414665.00493749,0
+OEC.US,D,20220208,000000,18.4951,19.262,18.4053,19.222,308627.3657707,0
+OEC.US,D,20220209,000000,19.272,19.9092,19.272,19.621,354369.58399021,0
+OEC.US,D,20220210,000000,19.3716,19.8394,19.3716,19.621,352910.65399373,0
+OEC.US,D,20220211,000000,19.621,19.7896,19.3368,19.5612,413772.60102212,0
+OEC.US,D,20220214,000000,19.7407,19.7496,19.0824,19.3318,455748.67417855,0
+OEC.US,D,20220215,000000,19.5512,20.0688,19.4514,19.9192,824224.25623782,0
+OEC.US,D,20220216,000000,19.989,20.1187,19.7208,19.8494,420312.21713005,0
+OEC.US,D,20220217,000000,19.5512,20.4279,19.4514,19.989,759935.07709399,0
+OEC.US,D,20220218,000000,18.4651,19.611,16.9412,17.9575,2121705.349313,0
+OEC.US,D,20220222,000000,17.7381,18.0871,16.0057,16.0057,1362116.2040738,0
+OEC.US,D,20220223,000000,16.0945,16.1145,15.2388,15.2388,908974.55256938,0
+OEC.US,D,20220224,000000,14.8,15.4173,14.6106,15.0194,1907203.5344904,0
+OEC.US,D,20220225,000000,15.5769,16.2042,15.5171,15.9759,1994676.1641143,0
+OEC.US,D,20220228,000000,15.6867,15.8363,15.1491,15.4772,1340390.6808892,0
+OEC.US,D,20220301,000000,15.2877,15.5161,13.9932,14.0431,1719141.9430886,0
+OEC.US,D,20220302,000000,14.2525,14.7602,14.2525,14.422,1054174.6858066,0
+OEC.US,D,20220303,000000,14.5018,15.3176,14.3622,15.2777,1179128.2798762,0
+OEC.US,D,20220304,000000,15.0294,15.5819,15.0294,15.5271,864720.34267618,0
+OEC.US,D,20220307,000000,15.6169,15.6169,14.5506,14.7302,953370.14330761,0
+OEC.US,D,20220308,000000,14.79,15.3276,14.472,14.9396,632104.7337736,0
+OEC.US,D,20220309,000000,15.3376,16.2042,15.189,15.8861,810723.88958998,0
+OEC.US,D,20220310,000000,15.5371,16.2741,15.5171,16.2741,536691.71470487,0
+OEC.US,D,20220311,000000,16.3937,16.5732,16.0347,16.0447,596172.94241701,0
+OEC.US,D,20220314,000000,16.1843,16.2242,15.7665,16.1344,610671.99928923,0
+OEC.US,D,20220315,000000,16.1843,16.3239,15.5919,15.8961,493908.46722049,0
+OEC.US,D,20220316,000000,16.1543,16.3528,15.6966,16.1843,701481.61793608,0
+OEC.US,D,20220317,000000,16.0347,16.294,16.0157,16.1643,372399.15118381,0
+OEC.US,D,20220318,000000,16.2741,16.3638,15.9559,16.1344,1309684.9672931,0
+OEC.US,D,20220321,000000,16.2242,16.5194,15.9759,16.0845,450407.28579969,0
+OEC.US,D,20220322,000000,16.1344,16.2341,15.8761,15.8761,743231.08066007,0
+OEC.US,D,20220323,000000,15.7465,15.8661,15.4871,15.7065,576116.91644479,0
+OEC.US,D,20220324,000000,15.7465,15.7465,15.4473,15.6367,346568.56998841,0
+OEC.US,D,20220325,000000,15.6169,15.7265,15.4772,15.6467,369715.92323152,0
+OEC.US,D,20220328,000000,15.6079,15.8971,15.4233,15.8871,548017.22282187,0
+OEC.US,D,20220329,000000,15.9469,16.5453,15.9469,16.1863,512977.83538066,0
+OEC.US,D,20220330,000000,16.0467,16.4157,15.9071,16.1364,588296.72583807,0
+OEC.US,D,20220331,000000,16.1863,16.2062,15.8373,15.9269,455167.10758202,0
+OEC.US,D,20220401,000000,16.0965,16.0965,15.4832,15.7973,426547.01212531,0
+OEC.US,D,20220404,000000,15.7575,15.9569,15.5181,15.8971,284725.98135415,0
+OEC.US,D,20220405,000000,15.8971,15.917,15.3984,15.4782,345236.98302256,0
+OEC.US,D,20220406,000000,15.2488,15.2787,14.5706,14.7003,796052.36814085,0
+OEC.US,D,20220407,000000,14.7502,14.78,14.4011,14.6206,338057.64365843,0
+OEC.US,D,20220408,000000,14.7102,14.78,14.4414,14.5408,400451.71785839,0
+OEC.US,D,20220411,000000,14.5906,14.83,14.421,14.6006,292106.86362499,0
+OEC.US,D,20220412,000000,14.7502,15.1591,14.5706,14.7202,301761.8718285,0
+OEC.US,D,20220413,000000,14.6704,15.3386,14.6704,15.3087,412310.66292255,0
+OEC.US,D,20220414,000000,15.3785,15.6179,15.2189,15.2488,340827.10389918,0
+OEC.US,D,20220418,000000,15.2488,15.4981,15.0793,15.3286,435373.78927927,0
+OEC.US,D,20220419,000000,15.2388,15.9469,15.2388,15.8571,598731.83544176,0
+OEC.US,D,20220420,000000,15.9269,16.3159,15.8273,16.0067,487297.65933954,0
+OEC.US,D,20220421,000000,16.286,16.3159,15.7475,15.9071,268640.65145482,0
+OEC.US,D,20220422,000000,15.8571,16.0567,15.4782,15.5181,401519.59445374,0
+OEC.US,D,20220425,000000,15.4084,15.5281,14.8698,15.5181,336998.79137233,0
+OEC.US,D,20220426,000000,15.3984,15.6079,14.79,14.8798,454164.40655351,0
+OEC.US,D,20220427,000000,14.9895,15.169,14.6304,14.81,421299.87764313,0
+OEC.US,D,20220428,000000,15.1192,15.2887,14.5308,15.0992,366967.51971239,0
+OEC.US,D,20220429,000000,15.189,15.5281,14.9895,15.0593,463083.43220209,0
+OEC.US,D,20220502,000000,15.1192,15.4881,14.9297,15.3885,400740.4957546,0
+OEC.US,D,20220503,000000,15.5979,16.2661,15.5579,16.0865,558410.21898236,0
+OEC.US,D,20220504,000000,16.1165,16.5952,15.7873,16.5354,457468.30644244,0
+OEC.US,D,20220505,000000,16.2661,16.4755,15.8472,16.2262,464650.65390965,0
+OEC.US,D,20220506,000000,15.8273,17.3432,15.8273,16.8146,1159990.7280461,0
+OEC.US,D,20220509,000000,16.5652,17.5526,16.5537,17.054,1103516.6007185,0
+OEC.US,D,20220510,000000,17.3132,17.3531,16.2661,16.665,688662.0852866,0
+OEC.US,D,20220511,000000,16.8445,17.6922,16.8046,16.9642,630015.10483018,0
+OEC.US,D,20220512,000000,16.8246,17.1636,16.6052,17.034,402834.13550212,0
+OEC.US,D,20220513,000000,17.2634,17.5027,17.0938,17.1437,520471.0201667,0
+OEC.US,D,20220516,000000,17.3132,17.9715,17.1636,17.6723,589236.25670178,0
+OEC.US,D,20220517,000000,17.9515,18.6795,17.9515,18.6696,709531.30179294,0
+OEC.US,D,20220518,000000,18.4701,18.9488,18.2109,18.2507,508697.30468995,0
+OEC.US,D,20220519,000000,18.0413,18.7294,18.0413,18.4103,509421.25483253,0
+OEC.US,D,20220520,000000,18.6795,18.8092,17.9116,18.2807,565690.83115036,0
+OEC.US,D,20220523,000000,18.4501,18.7494,18.2207,18.5798,341330.45981549,0
+OEC.US,D,20220524,000000,18.5699,18.6297,18.0313,18.4103,306951.85235206,0
+OEC.US,D,20220525,000000,18.2009,18.6546,18.2009,18.5001,317763.97754246,0
+OEC.US,D,20220526,000000,18.6995,19.237,18.6995,19.1383,508997.11229748,0
+OEC.US,D,20220527,000000,19.268,19.5222,19.233,19.4276,365797.36761212,0
+OEC.US,D,20220531,000000,19.2978,19.7168,19.1383,19.258,549367.86110728,0
+OEC.US,D,20220601,000000,19.3776,19.647,19.1582,19.597,642056.54148154,0
+OEC.US,D,20220602,000000,19.6569,20.1356,19.5222,19.996,478330.50404158,0
+OEC.US,D,20220603,000000,19.9262,20.2852,19.7866,20.2653,700575.17620631,0
+OEC.US,D,20220606,000000,20.5745,20.5745,20.1855,20.3451,511550.99181709,0
+OEC.US,D,20220607,000000,20.0259,20.2753,19.9595,20.0758,405232.59636231,0
+OEC.US,D,20220608,000000,19.8763,20.4647,19.7866,19.8464,550705.4642793,0
+OEC.US,D,20220609,000000,19.9661,20.1755,19.7965,19.9062,638530.04196428,0
+OEC.US,D,20220610,000000,19.5871,19.7267,18.8591,18.9189,526195.44033845,0
+OEC.US,D,20220613,000000,18.52,18.5599,17.4528,17.5426,552030.03233796,0
+OEC.US,D,20220614,000000,17.4728,17.8867,17.0838,17.2734,557618.08516984,0
+OEC.US,D,20220615,000000,17.6822,17.7121,17.2983,17.4828,448704.69945329,0
+OEC.US,D,20220616,000000,17.1536,17.1536,15.5081,15.6777,576762.65590715,0
+OEC.US,D,20220617,000000,15.8771,15.8771,14.7352,15.0892,1192648.7005446,0
+OEC.US,D,20220621,000000,15.3199,15.3749,14.8705,14.8805,605862.2233546,0
+OEC.US,D,20220622,000000,14.501,14.7707,14.1415,14.4111,912397.04723355,0
+OEC.US,D,20220623,000000,14.3013,14.5066,13.8219,13.9717,879128.54545532,0
+OEC.US,D,20220624,000000,14.0316,14.7008,13.9917,14.3912,1463130.1839846,0
+OEC.US,D,20220627,000000,14.4011,15.27,14.3212,15.1402,608236.32772529,0
+OEC.US,D,20220628,000000,15.1701,15.4398,14.8805,15.1602,737364.17485304,0
+OEC.US,D,20220629,000000,15.27,15.4997,14.8206,15.1502,850916.65568551,0
+OEC.US,D,20220630,000000,14.8705,15.5347,14.8356,15.5097,712134.18420425,0
+OEC.US,D,20220701,000000,15.3299,15.7694,14.8905,15.7294,678721.49388557,0
+OEC.US,D,20220705,000000,15.3699,15.3699,14.7757,15.0902,631330.52561884,0
+OEC.US,D,20220706,000000,15.0203,15.25,14.4611,14.8306,572692.85119792,0
+OEC.US,D,20220707,000000,15.0503,15.5397,14.9604,15.4697,344514.48595415,0
+OEC.US,D,20220708,000000,15.6495,15.7993,15.4198,15.7294,355819.26804824,0
+OEC.US,D,20220711,000000,15.5097,15.7694,15.4198,15.6195,475237.4188105,0
+OEC.US,D,20220712,000000,15.4697,15.8093,15.4598,15.6195,394684.08755224,0
+OEC.US,D,20220713,000000,15.4797,15.6795,15.25,15.5397,297724.30327258,0
+OEC.US,D,20220714,000000,15.1502,15.27,14.7707,14.9704,757441.42779978,0
+OEC.US,D,20220715,000000,15.3299,15.3898,14.9604,15.1801,523765.8744518,0
+OEC.US,D,20220718,000000,15.4098,15.6495,15.1801,15.26,362408.88460814,0
+OEC.US,D,20220719,000000,15.5397,15.9941,15.5247,15.7594,287390.79120783,0
+OEC.US,D,20220720,000000,15.7793,16.1788,15.6395,16.1588,374065.12626955,0
+OEC.US,D,20220721,000000,15.9791,16.808,15.9092,16.778,813272.4322287,0
+OEC.US,D,20220722,000000,16.828,17.0177,16.3586,16.4884,421123.65984583,0
+OEC.US,D,20220725,000000,16.6182,16.818,16.4684,16.6083,301141.77194283,0
+OEC.US,D,20220726,000000,16.5084,16.6782,16.3386,16.4185,481810.01311215,0
+OEC.US,D,20220727,000000,16.5783,17.2374,16.3486,17.1475,365470.88847384,0
+OEC.US,D,20220728,000000,17.2374,17.4072,16.9378,17.2874,426546.75106121,0
+OEC.US,D,20220729,000000,17.2274,17.557,17.1575,17.2674,532715.57705206,0
+OEC.US,D,20220801,000000,17.0677,17.5171,16.778,17.4571,396105.94677046,0
+OEC.US,D,20220802,000000,17.4472,17.6669,17.1875,17.3473,291970.77998537,0
+OEC.US,D,20220803,000000,17.5271,17.5271,17.2025,17.4072,291922.71713855,0
+OEC.US,D,20220804,000000,17.3573,17.4372,17.0677,17.1176,254803.17975944,0
+OEC.US,D,20220805,000000,16.6182,16.9678,15.3549,16.019,764325.4292964,0
+OEC.US,D,20220808,000000,16.0889,16.6782,15.9092,16.1588,466383.84190386,0
+OEC.US,D,20220809,000000,16.039,16.123,15.6046,15.9891,470987.8621048,0
+OEC.US,D,20220810,000000,16.3786,16.3985,16.0889,16.2587,399607.52542263,0
+OEC.US,D,20220811,000000,16.3386,16.8779,16.3186,16.4884,401081.45272489,0
+OEC.US,D,20220812,000000,16.5883,17.0377,16.2487,17.0277,269340.1883017,0
+OEC.US,D,20220815,000000,16.8579,17.3173,16.7281,17.1975,349291.73266548,0
+OEC.US,D,20220816,000000,17.2175,17.6069,17.0876,17.547,422282.17471588,0
+OEC.US,D,20220817,000000,17.3473,17.4671,16.9878,17.2874,404395.78653636,0
+OEC.US,D,20220818,000000,17.2075,17.5221,17.1775,17.4871,381037.24298534,0
+OEC.US,D,20220819,000000,17.3273,17.3273,16.8479,17.0277,577188.72999353,0
+OEC.US,D,20220822,000000,16.788,16.838,16.4884,16.6083,375294.73410051,0
+OEC.US,D,20220823,000000,16.768,17.1276,16.7081,16.7281,330931.72518299,0
+OEC.US,D,20220824,000000,17.3673,17.557,17.1122,17.1875,575984.15489529,0
+OEC.US,D,20220825,000000,17.1875,17.7368,17.1575,17.7068,314850.69768688,0
+OEC.US,D,20220826,000000,17.7867,17.8167,17.0976,17.1675,404082.37672276,0
+OEC.US,D,20220829,000000,16.9478,17.3173,16.8579,17.2075,207317.0871084,0
+OEC.US,D,20220830,000000,17.2175,17.2774,16.8479,16.9478,346634.25776046,0
+OEC.US,D,20220831,000000,16.9278,17.0027,16.7281,16.838,485069.27491164,0
+OEC.US,D,20220901,000000,16.6083,16.6732,16.3686,16.6282,456843.36681152,0
+OEC.US,D,20220902,000000,16.8779,17.1525,16.6083,16.7481,285035.711714,0
+OEC.US,D,20220906,000000,16.838,17.0177,16.4285,16.5184,400005.04521815,0
+OEC.US,D,20220907,000000,16.3686,16.798,16.1688,16.7581,300825.35820132,0
+OEC.US,D,20220908,000000,16.5383,17.0477,16.2787,17.0077,273419.52242493,0
+OEC.US,D,20220909,000000,17.2075,17.4172,17.1376,17.3373,366824.65865907,0
+OEC.US,D,20220912,000000,17.4671,17.8566,17.4571,17.547,259504.32696332,0
+OEC.US,D,20220913,000000,17.0377,17.2474,16.838,16.9079,289753.88117613,0
+OEC.US,D,20220914,000000,16.798,16.9478,16.5833,16.798,310399.87781015,0
+OEC.US,D,20220915,000000,16.5783,16.8779,16.3885,16.5383,470883.7259367,0
+OEC.US,D,20220916,000000,16.1888,16.1988,15.0803,15.6795,1545210.5119384,0
+OEC.US,D,20220919,000000,15.4098,16.069,15.4098,16.039,309726.99795477,0
+OEC.US,D,20220920,000000,15.79,15.79,15.43,15.52,254855,0
+OEC.US,D,20220921,000000,15.61,15.825,15.22,15.24,402407,0
+OEC.US,D,20220922,000000,15.32,15.35,14.745,14.91,554892,0
+OEC.US,D,20220923,000000,14.58,14.7,14.22,14.6,448036,0
+OEC.US,D,20220926,000000,14.46,14.965,14.12,14.17,523980,0
+OEC.US,D,20220927,000000,14.37,14.46,13.64,13.81,730821,0
+OEC.US,D,20220928,000000,13.99,14.305,13.76,14.22,361486,0
+OEC.US,D,20220929,000000,13.96,13.96,13.19,13.56,682272,0
+OEC.US,D,20220930,000000,13.64,13.83,13.33,13.35,482986,0
+OEC.US,D,20221003,000000,13.63,14.29,13.57,14.14,377436,0
+OEC.US,D,20221004,000000,14.47,14.71,14.33,14.49,559060,0
+OEC.US,D,20221005,000000,14.21,14.43,13.99,14.21,542868,0
+OEC.US,D,20221006,000000,14.07,14.32,13.87,13.98,248230,0
+OEC.US,D,20221007,000000,13.87,13.98,13.39,13.56,479702,0
+OEC.US,D,20221010,000000,13.67,13.82,13.34,13.6,533280,0
+OEC.US,D,20221011,000000,13.41,13.6,13.19,13.38,331966,0
+OEC.US,D,20221012,000000,13.34,13.37,13.12,13.27,281072,0
+OEC.US,D,20221013,000000,13.01,13.91,12.87,13.76,354446,0
+OEC.US,D,20221014,000000,13.78,13.94,13.5,13.52,223154,0
+OEC.US,D,20221017,000000,13.91,14.39,13.91,14.27,391003,0
+OEC.US,D,20221018,000000,14.61,14.97,14.5,14.8,427229,0
+OEC.US,D,20221019,000000,14.59,15.02,14.57,14.77,320520,0
+OEC.US,D,20221020,000000,14.75,15.01,14.375,14.45,346590,0
+OEC.US,D,20221021,000000,14.56,15.23,14.56,15.11,276821,0
+OEC.US,D,20221024,000000,15.15,15.22,14.95,15.13,325589,0
+OEC.US,D,20221025,000000,15.23,15.67,15.14,15.65,395135,0
+OEC.US,D,20221026,000000,15.83,16.1,15.6,15.65,326247,0
+OEC.US,D,20221027,000000,15.81,16.06,15.48,15.56,219054,0
+OEC.US,D,20221028,000000,15.63,15.77,15.3948,15.56,211463,0
+OEC.US,D,20221031,000000,15.57,16.03,15.4001,15.96,483273,0
+OEC.US,D,20221101,000000,16.25,16.355,15.97,16.05,539209,0
+OEC.US,D,20221102,000000,15.91,16.5,15.65,15.73,856805,0
+OEC.US,D,20221103,000000,15.43,15.75,15.26,15.35,705566,0
+OEC.US,D,20221104,000000,17.51,17.98,16.6,16.71,1587648,0
+OEC.US,D,20221107,000000,16.77,17.62,16.72,17.53,949554,0
+OEC.US,D,20221108,000000,17.66,17.66,17.18,17.48,704569,0
+OEC.US,D,20221109,000000,17.3,17.3,16.64,16.8,381403,0
+OEC.US,D,20221110,000000,17.51,18.59,17.49,18.59,943315,0
+OEC.US,D,20221111,000000,18.58,19.37,18.58,19.11,817391,0
+OEC.US,D,20221114,000000,18.94,19.22,18.635,18.75,461838,0
+OEC.US,D,20221115,000000,18.94,19.305,18.39,18.53,399160,0
+OEC.US,D,20221116,000000,18.5,18.7589,18.3595,18.53,323440,0
+OEC.US,D,20221117,000000,18.14,18.16,17.68,18.13,379230,0
+OEC.US,D,20221118,000000,18.54,18.54,18.04,18.25,191296,0
+OEC.US,D,20221121,000000,18.01,18.5,17.9,18.12,325221,0
+OEC.US,D,20221122,000000,18.4,18.795,18.28,18.78,251266,0
+OEC.US,D,20221123,000000,18.68,18.89,18.61,18.74,261824,0
+OEC.US,D,20221125,000000,18.68,19.1,18.62,18.94,102345,0
+OEC.US,D,20221128,000000,18.76,18.87,18.42,18.45,177918,0
+OEC.US,D,20221129,000000,18.5,18.82,18.5,18.56,144838,0
+OEC.US,D,20221130,000000,18.57,18.82,18.13,18.78,275017,0
+OEC.US,D,20221201,000000,18.78,19.04,18.57,18.65,314603,0
+OEC.US,D,20221202,000000,18.29,19.04,18.29,18.98,217956,0
+OEC.US,D,20221205,000000,18.86,19.16,18.5,18.59,264071,0
+OEC.US,D,20221206,000000,18.57,18.75,18.03,18.27,187434,0
+OEC.US,D,20221207,000000,18.19,18.4,18.07,18.2,162035,0
+OEC.US,D,20221208,000000,18.41,18.51,18.1144,18.46,425241,0
+OEC.US,D,20221209,000000,18.38,18.75,18.22,18.36,472807,0
+OEC.US,D,20221212,000000,18.4,18.54,18.16,18.45,259146,0
+OEC.US,D,20221213,000000,19.17,19.31,18.75,18.87,339890,0
+OEC.US,D,20221214,000000,18.82,18.95,18.51,18.58,239388,0
+OEC.US,D,20221215,000000,18.3,18.33,17.645,17.71,295941,0
+OEC.US,D,20221216,000000,17.61,17.905,17.47,17.49,596530,0
+OEC.US,D,20221219,000000,17.48,17.8,17.13,17.13,312519,0
+OEC.US,D,20221220,000000,17.12,17.4,16.82,17.28,320988,0
+OEC.US,D,20221221,000000,17.44,17.999,17.37,17.75,328322,0
+OEC.US,D,20221222,000000,17.53,17.53,17.03,17.4,274133,0
+OEC.US,D,20221223,000000,17.3,17.84,17.26,17.7,302991,0
+OEC.US,D,20221227,000000,17.72,17.84,17.45,17.71,289578,0
+OEC.US,D,20221228,000000,17.75,17.76,17.44,17.45,372700,0
+OEC.US,D,20221229,000000,17.67,17.86,17.52,17.79,255690,0
+OEC.US,D,20221230,000000,17.63,17.83,17.43,17.81,219422,0
+OEC.US,D,20230103,000000,17.9,18.2,17.43,17.44,404329,0
+OEC.US,D,20230104,000000,17.67,18.27,17.67,18.13,255696,0
+OEC.US,D,20230105,000000,17.9,18.13,17.59,17.64,261729,0
+OEC.US,D,20230106,000000,17.86,18.49,17.85,18.39,345660,0
+OEC.US,D,20230109,000000,18.67,19.43,18.45,18.98,485157,0
+OEC.US,D,20230110,000000,18.9,19.2,18.65,19.17,262998,0
+OEC.US,D,20230111,000000,19.62,19.7,19.06,19.3,352025,0
+OEC.US,D,20230112,000000,19.46,19.74,19.24,19.5,278177,0
+OEC.US,D,20230113,000000,19.19,19.92,19.19,19.75,432855,0
+OEC.US,D,20230117,000000,19.87,19.98,19.66,19.66,272077,0
+OEC.US,D,20230118,000000,19.8,20.01,19.62,19.64,306373,0
+OEC.US,D,20230119,000000,19.49,19.66,19.265,19.54,263837,0
+OEC.US,D,20230120,000000,19.65,20.1,19.44,20.05,473895,0
+OEC.US,D,20230123,000000,19.92,20.1,19.86,20.08,374726,0
+OEC.US,D,20230124,000000,20.02,20.14,19.84,19.87,275797,0
+OEC.US,D,20230125,000000,19.62,20,19.54,19.99,307168,0
+OEC.US,D,20230126,000000,20.12,20.19,19.72,20.06,289335,0
+OEC.US,D,20230127,000000,19.91,20.28,19.82,19.9,211783,0
+OEC.US,D,20230130,000000,19.67,20.19,19.58,19.84,173427,0
+OEC.US,D,20230131,000000,19.89,21.02,19.89,21.02,595874,0
+OEC.US,D,20230201,000000,20.92,21.4,20.7,21.24,442867,0
+OEC.US,D,20230202,000000,21.4,21.745,21.17,21.59,299720,0
+OEC.US,D,20230203,000000,21.3,22.03,21.245,21.81,435923,0
+OEC.US,D,20230206,000000,21.74,21.74,21.255,21.48,234776,0
+OEC.US,D,20230207,000000,21.26,21.8,21.13,21.74,338923,0
+OEC.US,D,20230208,000000,21.44,21.91,21.32,21.5,552830,0
+OEC.US,D,20230209,000000,21.74,21.9,21.04,21.11,277685,0
+OEC.US,D,20230210,000000,20.95,21.52,20.95,21.4,499683,0
+OEC.US,D,20230213,000000,21.49,21.99,21.455,21.79,409673,0
+OEC.US,D,20230214,000000,21.61,22.14,21.5,21.9,339583,0
+OEC.US,D,20230215,000000,21.56,22.1,21.56,21.8,349701,0
+OEC.US,D,20230216,000000,21.38,22.02,21.3,21.81,597531,0
+OEC.US,D,20230217,000000,22.75,24.73,22.6405,23.97,2013002,0
+OEC.US,D,20230221,000000,24.12,24.762,23.88,24.29,1473871,0
+OEC.US,D,20230222,000000,24.41,25.2,24.28,24.87,1151336,0
+OEC.US,D,20230223,000000,25.04,25.4,24.63,24.79,961972,0
+OEC.US,D,20230224,000000,24.58,25.3,24.33,25.3,1232182,0
+OEC.US,D,20230227,000000,25.45,25.59,25.105,25.26,440549,0
+OEC.US,D,20230228,000000,25.31,25.9355,25.2,25.5,865228,0
+OEC.US,D,20230301,000000,25.54,26.1,25.36,26.06,869131,0
+OEC.US,D,20230302,000000,25.86,26.42,25.815,26.41,541062,0
+OEC.US,D,20230303,000000,26.64,26.905,26.38,26.69,554483,0
+OEC.US,D,20230306,000000,26.7,26.77,26.09,26.31,508068,0
+OEC.US,D,20230307,000000,26.26,26.36,25.85,26.01,670504,0
+OEC.US,D,20230308,000000,26.14,26.71,26.0065,26.71,481930,0
+OEC.US,D,20230309,000000,26.7,26.7,25.36,25.39,520460,0
+OEC.US,D,20230310,000000,25.32,25.35,24.39,24.53,920525,0
+OEC.US,D,20230313,000000,24.14,24.31,23.45,23.95,666003,0
+OEC.US,D,20230314,000000,24.7,25,24.37,24.53,517263,0
+OEC.US,D,20230315,000000,23.71,24.1693,23.31,23.84,523079,0
+OEC.US,D,20230316,000000,23.85,24.955,23.63,24.83,631011,0
+OEC.US,D,20230317,000000,24.64,24.74,24.09,24.13,711622,0
+OEC.US,D,20230320,000000,24.46,24.62,23.92,24.07,443284,0
+OEC.US,D,20230321,000000,24.5,24.995,24.435,24.91,476419,0
+OEC.US,D,20230322,000000,24.82,25.07,24.4,24.4,410108,0
+OEC.US,D,20230323,000000,24.82,25.975,24.49,24.82,636980,0
+OEC.US,D,20230324,000000,24.41,25.01,24.24,24.9,443443,0
+OEC.US,D,20230327,000000,25.34,25.61,25.115,25.35,504109,0
+OEC.US,D,20230328,000000,25.21,25.5799,25.15,25.51,405640,0
+OEC.US,D,20230329,000000,25.77,26.02,25.6,25.72,511039,0
+OEC.US,D,20230330,000000,25.96,26.06,25.6,25.74,401248,0
+OEC.US,D,20230331,000000,25.94,26.17,25.69,26.09,703590,0
+OEC.US,D,20230403,000000,26.23,26.43,25.6,25.95,481193,0
+OEC.US,D,20230404,000000,25.95,25.96,25.13,25.25,372554,0
+OEC.US,D,20230405,000000,24.99,25.2443,24.66,24.95,334590,0
+OEC.US,D,20230406,000000,25,25,24.52,24.9,460562,0
+OEC.US,D,20230410,000000,24.73,25.58,24.73,25.5,919346,0
+OEC.US,D,20230411,000000,25.56,26.06,25.56,25.76,302479,0
+OEC.US,D,20230412,000000,26.03,26.13,25.76,25.91,209004,0
+OEC.US,D,20230413,000000,25.97,26.57,25.91,26.54,350727,0
+OEC.US,D,20230414,000000,25.28,26.09,24.63,24.91,894434,0
+OEC.US,D,20230417,000000,25.17,25.47,24.94,25.45,469677,0
+OEC.US,D,20230418,000000,25.49,25.7,24.76,25,271849,0
+OEC.US,D,20230419,000000,24.99,24.99,24.67,24.79,263278,0
+OEC.US,D,20230420,000000,24.51,24.71,24.35,24.61,319809,0
+OEC.US,D,20230421,000000,24.61,24.65,24.26,24.4,262213,0
+OEC.US,D,20230424,000000,24.41,24.93,24.41,24.9,320865,0
+OEC.US,D,20230425,000000,24.53,24.7,23.65,23.69,353458,0
+OEC.US,D,20230426,000000,23.37,23.9,23.25,23.66,317785,0
+OEC.US,D,20230427,000000,23.84,24,23.472,23.71,246141,0
+OEC.US,D,20230428,000000,23.55,24.3783,23.55,24.21,430487,0
+OEC.US,D,20230501,000000,24.25,24.8,24.25,24.38,314068,0
+OEC.US,D,20230502,000000,24.1,24.35,23.17,23.35,623073,0
+OEC.US,D,20230503,000000,23.5,24.15,23.37,23.44,524436,0
+OEC.US,D,20230504,000000,23.13,23.445,22.84,23.16,347032,0
+OEC.US,D,20230505,000000,25.45,26.2,24.92,25,825179,0
+OEC.US,D,20230508,000000,24.87,25.17,23.61,23.93,586266,0
+OEC.US,D,20230509,000000,23.71,23.745,23.185,23.4,572540,0
+OEC.US,D,20230510,000000,23.99,24.0415,23.27,23.81,499625,0
+OEC.US,D,20230511,000000,23.32,23.87,23.25,23.83,344778,0
+OEC.US,D,20230512,000000,23.99,24.23,23.6395,23.92,316271,0
+OEC.US,D,20230515,000000,24.16,24.32,23.78,24.21,409145,0
+OEC.US,D,20230516,000000,24.07,24.15,23.85,23.88,635663,0
+OEC.US,D,20230517,000000,24.09,24.6,24.085,24.5,476421,0
+OEC.US,D,20230518,000000,24.5,25.04,24.3,24.95,316566,0
+OEC.US,D,20230519,000000,25.2,25.31,24.87,25.21,279378,0
+OEC.US,D,20230522,000000,25.35,25.5,25.0925,25.15,280338,0
+OEC.US,D,20230523,000000,24.93,25.33,24.77,24.92,346599,0
+OEC.US,D,20230524,000000,24.76,24.93,24.53,24.77,288797,0
+OEC.US,D,20230525,000000,24.58,24.93,24.58,24.79,270132,0
+OEC.US,D,20230526,000000,24.78,25.06,24.67,24.72,200764,0
+OEC.US,D,20230530,000000,24.75,24.79,23.93,23.99,230918,0
+OEC.US,D,20230531,000000,23.85,24.04,22.99,23.19,392516,0
+OEC.US,D,20230601,000000,23.28,24.46,23.13,24.32,558295,0
+OEC.US,D,20230602,000000,24.86,26.12,24.84,26.07,758108,0
+OEC.US,D,20230605,000000,26.01,26.18,25.48,25.57,617277,0
+OEC.US,D,20230606,000000,25.37,26.35,25.37,25.98,378756,0
+OEC.US,D,20230607,000000,26.21,26.51,26.09,26.19,419549,0
+OEC.US,D,20230608,000000,26.17,26.195,25.23,25.42,280727,0
+OEC.US,D,20230609,000000,25.42,25.42,24.44,24.55,246550,0
+OEC.US,D,20230612,000000,24.67,24.77,24.24,24.27,384850,0
+OEC.US,D,20230613,000000,24.51,25.07,24.3,24.5,388644,0
+OEC.US,D,20230614,000000,24.6,24.665,23.96,24.05,306951,0
+OEC.US,D,20230615,000000,23.91,24.43,23.77,24.35,314399,0
+OEC.US,D,20230616,000000,24.39,24.39,22.571,22.79,811953,0
+OEC.US,D,20230620,000000,22.27,22.28,21.41,21.47,693292,0
+OEC.US,D,20230621,000000,21.25,21.43,20.83,20.85,401630,0
+OEC.US,D,20230622,000000,20.82,21.74,20.6,21.55,504683,0
+OEC.US,D,20230623,000000,21.08,21.285,20.68,21.05,1038710,0
+OEC.US,D,20230626,000000,20.95,21.44,20.92,20.95,443961,0
+OEC.US,D,20230627,000000,20.92,21.41,20.69,21.05,367980,0
+OEC.US,D,20230628,000000,21.16,21.16,20.72,20.76,484341,0
+OEC.US,D,20230629,000000,20.82,21.21,20.74,20.9,531022,0
+OEC.US,D,20230630,000000,21.25,21.31,20.96,21.22,470053,0
+OEC.US,D,20230703,000000,21.07,21.84,21.07,21.79,233168,0
+OEC.US,D,20230705,000000,21.55,21.62,20.905,21.12,348416,0
+OEC.US,D,20230706,000000,20.81,20.92,20.405,20.9,364182,0
+OEC.US,D,20230707,000000,20.87,21.37,20.82,21.18,272595,0
+OEC.US,D,20230710,000000,21.04,21.54,20.91,21.5,350475,0
+OEC.US,D,20230711,000000,21.68,22.005,21.55,21.86,387990,0
+OEC.US,D,20230712,000000,22.32,22.425,21.91,21.92,328031,0
+OEC.US,D,20230713,000000,22.06,22.11,21.82,22.09,365697,0
+OEC.US,D,20230714,000000,22.04,22.33,21.68,21.88,197242,0
+OEC.US,D,20230717,000000,21.89,22.32,21.81,22.19,198065,0
+OEC.US,D,20230718,000000,22.18,22.62,22.18,22.57,263679,0
+OEC.US,D,20230719,000000,22.61,22.62,22.35,22.45,205744,0
+OEC.US,D,20230720,000000,22.55,22.55,22.13,22.24,191557,0
+OEC.US,D,20230721,000000,22.32,22.4,22.18,22.37,255615,0
+OEC.US,D,20230724,000000,22.35,22.58,21.89,21.97,194925,0
+OEC.US,D,20230725,000000,21.9,22.35,21.71,22.15,212585,0
+OEC.US,D,20230726,000000,22.03,22.39,22.03,22.21,505987,0
+OEC.US,D,20230727,000000,22.3,22.54,21.915,21.98,263603,0
+OEC.US,D,20230728,000000,22.18,22.35,21.86,21.88,310751,0
+OEC.US,D,20230731,000000,21.99,22.04,21.79,21.92,251026,0
+OEC.US,D,20230801,000000,21.8,22.03,21.57,21.68,264819,0
+OEC.US,D,20230802,000000,21.34,21.44,21.18,21.32,215091,0
+OEC.US,D,20230803,000000,21.2,21.34,20.91,21.24,428541,0
+OEC.US,D,20230804,000000,21.27,21.345,20.905,20.92,247970,0
+OEC.US,D,20230807,000000,21,21.035,20.57,20.69,425906,0
+OEC.US,D,20230808,000000,20.39,21.065,19.9,20.86,495451,0
+OEC.US,D,20230809,000000,20.67,21.01,20.65,20.87,387203,0
+OEC.US,D,20230810,000000,19.55,22.04,19.55,22,689845,0
+OEC.US,D,20230811,000000,21.66,22.17,21.66,21.96,480770,0
+OEC.US,D,20230814,000000,21.8,21.8,21.075,21.7,354915,0
+OEC.US,D,20230815,000000,21.52,21.52,21.12,21.37,347319,0
+OEC.US,D,20230816,000000,21.27,21.465,20.9,20.98,244025,0
+OEC.US,D,20230817,000000,21.21,21.53,21.07,21.47,343925,0
+OEC.US,D,20230818,000000,21.25,21.635,21.24,21.51,333610,0
+OEC.US,D,20230821,000000,21.53,21.62,21.31,21.34,243852,0
+OEC.US,D,20230822,000000,21.86,22.05,21.55,21.8,281471,0
+OEC.US,D,20230823,000000,21.76,22.055,21.62,21.83,250486,0
+OEC.US,D,20230824,000000,21.67,22.045,21.67,21.91,162738,0
+OEC.US,D,20230825,000000,22.12,22.18,21.72,21.93,150631,0
+OEC.US,D,20230828,000000,21.97,22.245,21.865,21.97,201189,0
+OEC.US,D,20230829,000000,21.91,22.168,21.82,22.06,220550,0
+OEC.US,D,20230830,000000,22.04,22.765,21.93,22.68,265802,0
+OEC.US,D,20230831,000000,22.78,22.88,22.58,22.62,357980,0
+OEC.US,D,20230901,000000,22.87,23.53,22.87,23.48,682916,0
+OEC.US,D,20230905,000000,23.35,23.57,22.33,22.58,274722,0
+OEC.US,D,20230906,000000,22.59,23.1,22.4,23.06,247438,0
+OEC.US,D,20230907,000000,22.85,22.98,22.125,22.33,349942,0
+OEC.US,D,20230908,000000,22.32,22.33,21.82,21.87,217571,0
+OEC.US,D,20230911,000000,22.12,22.21,21.9,22,272602,0
+OEC.US,D,20230912,000000,22.02,22.32,21.84,22,194705,0
+OEC.US,D,20230913,000000,22.06,22.06,21.77,21.86,337586,0
+OEC.US,D,20230914,000000,22.09,22.5,22.06,22.34,339135,0
+OEC.US,D,20230915,000000,22.28,22.71,22.25,22.39,509939,0
+OEC.US,D,20230918,000000,22.33,22.67,22.32,22.52,229397,0
+OEC.US,D,20230919,000000,22.6,22.75,22.2,22.27,171876,0
+OEC.US,D,20230920,000000,22.42,22.8,22.14,22.14,192931,0
+OEC.US,D,20230921,000000,21.97,22.04,21.65,21.75,286825,0
+OEC.US,D,20230922,000000,21.82,22.06,21.555,21.67,304803,0
+OEC.US,D,20230925,000000,21.6,21.79,21.42,21.55,195409,0
+OEC.US,D,20230926,000000,21.39,21.54,20.55,20.81,318207,0
+OEC.US,D,20230927,000000,21.06,21.18,20.85,21.02,210627,0
+OEC.US,D,20230928,000000,21,21.5008,20.795,21.24,246073,0
+OEC.US,D,20230929,000000,21.45,21.5,21.1221,21.28,240945,0
+OEC.US,D,20231002,000000,21.06,21.27,20.52,20.59,336354,0
+OEC.US,D,20231003,000000,20.41,20.68,20.15,20.53,226430,0
+OEC.US,D,20231004,000000,20.59,20.64,20.23,20.46,241272,0
+OEC.US,D,20231005,000000,20.49,20.525,19.99,20.14,281653,0
+OEC.US,D,20231006,000000,20.13,20.745,20.13,20.44,286106,0
+OEC.US,D,20231009,000000,20.11,20.605,20.03,20.58,262851,0
+OEC.US,D,20231010,000000,20.77,21.31,20.76,21.15,322924,0
+OEC.US,D,20231011,000000,21.2,21.43,20.97,21.36,264708,0
+OEC.US,D,20231012,000000,21.53,21.53,20.71,21.31,318481,0
+OEC.US,D,20231013,000000,21.39,21.5,20.435,20.61,216436,0
+OEC.US,D,20231016,000000,20.95,21.1,20.58,20.62,306178,0
+OEC.US,D,20231017,000000,20.49,21.41,20.41,21.2,419037,0
+OEC.US,D,20231018,000000,20.72,20.72,20.22,20.23,213043,0
+OEC.US,D,20231019,000000,20.11,20.54,20.09,20.1,266393,0
+OEC.US,D,20231020,000000,20.19,20.288,19.99,20.03,205874,0
+OEC.US,D,20231023,000000,19.87,19.95,19.32,19.54,521883,0
+OEC.US,D,20231024,000000,19.83,19.995,19.57,19.62,166567,0
+OEC.US,D,20231025,000000,19.45,19.71,19.415,19.43,372543,0
+OEC.US,D,20231026,000000,19.59,20.1,19.58,20.01,355618,0
+OEC.US,D,20231027,000000,20.18,20.3,19.79,20.19,386465,0
+OEC.US,D,20231030,000000,20.61,20.61,20,20.47,249515,0
+OEC.US,D,20231031,000000,20.51,20.89,20.21,20.3,198700,0
+OEC.US,D,20231101,000000,20.2,20.74,20.0718,20.39,319643,0
+OEC.US,D,20231102,000000,20.7,20.7,20.245,20.6,498378,0
+OEC.US,D,20231103,000000,21.39,22.52,19.745,21.3,988367,0
+OEC.US,D,20231106,000000,21.26,21.29,20,20.01,415669,0
+OEC.US,D,20231107,000000,19.96,21.28,19.96,21.22,407506,0
+OEC.US,D,20231108,000000,21.19,21.4,21.03,21.2,328045,0
+OEC.US,D,20231109,000000,21.41,21.56,20.87,20.99,200685,0
+OEC.US,D,20231110,000000,21.51,22.22,21.2112,22.15,381617,0
+OEC.US,D,20231113,000000,22.1,22.47,21.76,21.84,337921,0
+OEC.US,D,20231114,000000,22.56,23.33,22.42,23.25,430422,0
+OEC.US,D,20231115,000000,23,23.69,22.99,23.28,239440,0
+OEC.US,D,20231116,000000,23.35,23.43,23.01,23.3,372562,0
+OEC.US,D,20231117,000000,23.5,23.565,23.29,23.5,256989,0
+OEC.US,D,20231120,000000,23.56,23.62,23.37,23.4,265149,0
+OEC.US,D,20231121,000000,23.3,23.51,23.27,23.34,198442,0
+OEC.US,D,20231122,000000,23.47,23.56,23.24,23.28,207765,0
+OEC.US,D,20231124,000000,23.28,23.71,23.24,23.5,122995,0
+OEC.US,D,20231127,000000,23.33,23.57,23.22,23.35,222645,0
+OEC.US,D,20231128,000000,23.37,23.4,23.0101,23.13,349623,0
+OEC.US,D,20231129,000000,23.32,23.55,23.22,23.3,211430,0
+OEC.US,D,20231130,000000,23.29,23.98,23.15,23.83,450050,0
+OEC.US,D,20231201,000000,23.71,24.66,23.71,24.6,275939,0
+OEC.US,D,20231204,000000,24.38,24.87,24.38,24.61,303362,0
+OEC.US,D,20231205,000000,24.5,24.57,24.06,24.51,240626,0
+OEC.US,D,20231206,000000,24.81,25.33,24.69,24.8,471881,0
+OEC.US,D,20231207,000000,25.48,25.8,24.99,25.78,373724,0
+OEC.US,D,20231208,000000,25.75,26.24,25.16,25.52,236293,0
+OEC.US,D,20231211,000000,25.49,25.91,25.32,25.83,301280,0
+OEC.US,D,20231212,000000,25.86,26,25.17,25.27,261500,0
+OEC.US,D,20231213,000000,25.21,25.96,24.78,25.88,555501,0
+OEC.US,D,20231214,000000,26.44,26.96,26.2,26.47,703713,0
+OEC.US,D,20231215,000000,26.47,26.865,26.07,26.23,613584,0
+OEC.US,D,20231218,000000,26.42,26.6,25.7501,25.88,374994,0
+OEC.US,D,20231219,000000,26.09,26.81,26.08,26.7,491882,0
+OEC.US,D,20231220,000000,26.7,27.09,26.56,26.76,336152,0
+OEC.US,D,20231221,000000,27,27.26,26.635,27.25,284852,0
+OEC.US,D,20231222,000000,27.41,28.09,27.35,27.97,469720,0
+OEC.US,D,20231226,000000,28.07,28.48,27.93,28.31,204707,0
+OEC.US,D,20231227,000000,28.32,28.42,27.92,28.21,231461,0
+OEC.US,D,20231228,000000,28.07,28.35,28.02,28.09,189152,0
+OEC.US,D,20231229,000000,27.98,28.25,27.67,27.73,390031,0
+OEC.US,D,20240102,000000,27.44,27.73,26.52,26.81,373292,0
+OEC.US,D,20240103,000000,26.64,26.64,24.72,24.98,532268,0
+OEC.US,D,20240104,000000,25.02,25.13,24.23,24.34,425400,0
+OEC.US,D,20240105,000000,24.13,24.82,24.04,24.57,610483,0
+OEC.US,D,20240108,000000,24.45,24.54,24.02,24.53,292033,0
+OEC.US,D,20240109,000000,24.1,24.285,23.62,24.24,325193,0
+OEC.US,D,20240110,000000,24.09,24.39,23.995,24.38,377432,0
+OEC.US,D,20240111,000000,24.17,24.22,23.63,24.16,396287,0
+OEC.US,D,20240112,000000,24.51,24.51,23.59,23.73,448109,0
+OEC.US,D,20240116,000000,23.5,23.5,22.96,23.07,360782,0
+OEC.US,D,20240117,000000,22.65,23.11,22.59,23.11,482017,0
+OEC.US,D,20240118,000000,23.19,23.21,22.66,22.98,233479,0
+OEC.US,D,20240119,000000,23.05,23.14,22.415,23.07,289774,0
+OEC.US,D,20240122,000000,23.26,23.64,22.96,23.6,274408,0
+OEC.US,D,20240123,000000,23.88,23.88,23.04,23.13,395139,0
+OEC.US,D,20240124,000000,23.28,23.28,21.91,22.11,387280,0
+OEC.US,D,20240125,000000,22.45,22.675,22.135,22.35,327023,0
+OEC.US,D,20240126,000000,22.59,22.65,22.26,22.46,265568,0
+OEC.US,D,20240129,000000,22.41,22.87,22.14,22.85,345905,0
+OEC.US,D,20240130,000000,22.6,22.938,22.515,22.79,298021,0
+OEC.US,D,20240131,000000,22.8,22.97,22.36,22.4,480159,0
+OEC.US,D,20240201,000000,22.61,22.79,22.25,22.66,259703,0
+OEC.US,D,20240202,000000,22.24,22.435,22.05,22.27,190101,0
+OEC.US,D,20240205,000000,21.81,21.96,21.63,21.75,346345,0
+OEC.US,D,20240206,000000,21.86,22.69,21.82,22.68,258902,0
+OEC.US,D,20240207,000000,22.64,22.91,22.41,22.89,207533,0
+OEC.US,D,20240208,000000,23.01,23.65,22.83,23.6,295094,0
+OEC.US,D,20240209,000000,23.58,23.9,23.4,23.45,308733,0
+OEC.US,D,20240212,000000,23.43,24.01,23.43,23.8,620375,0
+OEC.US,D,20240213,000000,23.17,23.32,22.66,23.15,477354,0
+OEC.US,D,20240214,000000,23.36,23.57,22.91,23.23,420138,0
+OEC.US,D,20240215,000000,23,23.77,22.2,23.53,572468,0
+OEC.US,D,20240216,000000,23.23,23.65,22.875,23.33,740159,0
+OEC.US,D,20240220,000000,22.84,22.92,22.33,22.48,645582,0
+OEC.US,D,20240221,000000,22.52,23.705,22.51,23.69,428022,0
+OEC.US,D,20240222,000000,23.66,23.76,23.07,23.17,365970,0
+OEC.US,D,20240223,000000,23.31,23.43,23.17,23.24,311842,0
+OEC.US,D,20240226,000000,23.17,23.39,22.95,23.18,256397,0
+OEC.US,D,20240227,000000,23.41,23.41,22.78,22.82,507758,0
+OEC.US,D,20240228,000000,22.55,22.81,22.33,22.34,412498,0
+OEC.US,D,20240229,000000,22.64,22.85,22.365,22.54,407409,0
+OEC.US,D,20240301,000000,22.6,22.68,22.07,22.15,437852,0
+OEC.US,D,20240304,000000,22.16,22.54,22.15,22.43,338314,0
+OEC.US,D,20240305,000000,22.3,22.572,21.8,21.88,231700,0
+OEC.US,D,20240306,000000,22.16,22.16,21.79,22.06,279226,0
+OEC.US,D,20240307,000000,22.24,22.52,22.11,22.3,202869,0
+OEC.US,D,20240308,000000,22.43,22.7,22.19,22.26,313305,0
+OEC.US,D,20240311,000000,22.3,22.49,22.245,22.47,165148,0
+OEC.US,D,20240312,000000,22.45,22.76,22.36,22.72,326715,0
+OEC.US,D,20240313,000000,22.69,23.015,22.555,22.68,298432,0
+OEC.US,D,20240314,000000,22.58,22.58,22.17,22.41,337653,0
+OEC.US,D,20240315,000000,22.31,23.04,22.31,22.79,710214,0
+OEC.US,D,20240318,000000,22.7,22.82,22.31,22.37,319523,0
+OEC.US,D,20240319,000000,22.34,22.835,22.34,22.66,250908,0
+OEC.US,D,20240320,000000,22.57,23.54,22.57,23.45,389774,0
+OEC.US,D,20240321,000000,23.45,23.6598,23.315,23.54,532461,0
+OEC.US,D,20240322,000000,23.47,23.54,23.055,23.08,323078,0
+OEC.US,D,20240325,000000,23.04,23.28,22.95,23.18,244453,0
+OEC.US,D,20240326,000000,23.35,23.55,23.24,23.25,345673,0
+OEC.US,D,20240327,000000,23.18,23.57,23.08,23.53,331232,0
+OEC.US,D,20240328,000000,23.55,23.7,23.24,23.52,473472,0
+OEC.US,D,20240401,000000,23.63,23.63,23.26,23.39,710053,0
+OEC.US,D,20240402,000000,23.24,23.96,23.155,23.94,392584,0
+OEC.US,D,20240403,000000,23.79,24.18,23.79,24,372736,0
+OEC.US,D,20240404,000000,24.25,24.455,24.02,24.09,381170,0
+OEC.US,D,20240405,000000,24.05,24.38,23.9,24.27,336872,0
+OEC.US,D,20240408,000000,24.44,24.76,24.31,24.66,381926,0
+OEC.US,D,20240409,000000,24.68,25.52,24.61,25.42,795736,0
+OEC.US,D,20240410,000000,24.86,25.485,24.735,24.97,651591,0
+OEC.US,D,20240411,000000,25.09,25.17,24.4,25.03,320705,0
+OEC.US,D,20240412,000000,24.94,24.98,24.03,24.31,472890,0
+OEC.US,D,20240415,000000,24.39,24.75,24.1,24.33,272193,0
+OEC.US,D,20240416,000000,24.09,24.29,23.78,24,312816,0
+OEC.US,D,20240417,000000,24.24,24.31,23.55,23.66,355179,0
+OEC.US,D,20240418,000000,23.68,24.02,23.36,23.51,237737,0
+OEC.US,D,20240419,000000,23.4,24.205,23.37,24.08,372328,0
+OEC.US,D,20240422,000000,24.12,24.12,23.7,23.75,318132,0
+OEC.US,D,20240423,000000,23.57,24.02,23.57,23.94,292473,0
+OEC.US,D,20240424,000000,23.76,23.91,23.33,23.53,246730,0
+OEC.US,D,20240425,000000,23.37,23.67,22.92,23.63,306253,0
+OEC.US,D,20240426,000000,23.8,23.92,23.63,23.72,167607,0
+OEC.US,D,20240429,000000,23.88,24.04,23.7701,24,154312,0
+OEC.US,D,20240430,000000,23.78,23.87,23.65,23.66,287560,0
+OEC.US,D,20240501,000000,23.84,24.19,23.55,23.61,343200,0
+OEC.US,D,20240502,000000,23.73,24.4,23.72,24.24,820000,0
+OEC.US,D,20240503,000000,25.16,25.3,23.51,23.6,592754,0
+OEC.US,D,20240506,000000,23.79,24.05,23.515,23.79,505476,0
+OEC.US,D,20240507,000000,23.9,24.61,23.66,24.55,1024675,0
+OEC.US,D,20240508,000000,24.45,24.62,23.812,24.48,473859,0
+OEC.US,D,20240509,000000,24.54,24.75,24.36,24.7,322062,0
+OEC.US,D,20240510,000000,24.73,25.17,24.57,25.07,435558,0
+OEC.US,D,20240513,000000,25.21,25.43,25.07,25.29,315321,0
+OEC.US,D,20240514,000000,25.64,25.8,25.42,25.46,423598,0
+OEC.US,D,20240515,000000,25.72,25.72,25.33,25.47,327405,0
+OEC.US,D,20240516,000000,25.46,25.73,25.2,25.73,388442,0
+OEC.US,D,20240517,000000,25.89,26.01,25.53,25.69,353187,0
+OEC.US,D,20240520,000000,25.68,26.045,25.64,25.95,311066,0
+OEC.US,D,20240521,000000,25.87,25.89,25.71,25.82,179048,0
+OEC.US,D,20240522,000000,25.65,25.7525,25.13,25.14,210842,0
+OEC.US,D,20240523,000000,25.12,25.26,24.25,24.4,294048,0
+OEC.US,D,20240524,000000,24.67,24.685,24.37,24.52,180460,0
+OEC.US,D,20240528,000000,24.77,24.845,24.39,24.51,277392,0
+OEC.US,D,20240529,000000,24.16,24.24,23.94,24.02,258319,0
+OEC.US,D,20240530,000000,24.2,24.51,24.17,24.31,142742,0
+OEC.US,D,20240531,000000,24.34,24.93,24.26,24.87,364138,0
+OEC.US,D,20240603,000000,25.2,25.24,24.295,24.55,297947,0
+OEC.US,D,20240604,000000,24.66,24.66,24.115,24.32,304074,0
+OEC.US,D,20240605,000000,24.44,24.44,23.94,24.15,260143,0
+OEC.US,D,20240606,000000,23.99,24.18,23.92,24.16,194294,0
+OEC.US,D,20240607,000000,23.83,24.0387,23.56,23.56,407983,0
+OEC.US,D,20240610,000000,23.34,23.67,23.16,23.51,245707,0
+OEC.US,D,20240611,000000,23.73,23.91,23.4,23.89,226167,0
+OEC.US,D,20240612,000000,24.48,24.75,23.92,23.94,436041,0
+OEC.US,D,20240613,000000,23.87,24.02,23.526,23.76,543366,0
+OEC.US,D,20240614,000000,23.48,23.64,23.14,23.26,315299,0
+OEC.US,D,20240617,000000,23.2,23.2,22.85,23.09,327703,0
+OEC.US,D,20240618,000000,23.04,23.259,22.97,23.19,335254,0
+OEC.US,D,20240620,000000,23.08,23.3546,22.59,22.59,247910,0
+OEC.US,D,20240621,000000,22.54,22.64,22.34,22.54,607500,0
+OEC.US,D,20240624,000000,22.68,22.82,22.49,22.5,255080,0
+OEC.US,D,20240625,000000,22.38,22.42,21.96,22.22,244649,0
+OEC.US,D,20240626,000000,22.02,22.25,21.82,22.25,365496,0
+OEC.US,D,20240627,000000,22.32,22.38,21.91,22.01,283025,0
+OEC.US,D,20240628,000000,22.2,22.28,21.72,21.94,1186066,0
+OEC.US,D,20240701,000000,22.01,22.09,21.1101,21.37,327573,0
+OEC.US,D,20240702,000000,21.45,21.51,20.98,21.36,343379,0
+OEC.US,D,20240703,000000,21.44,21.555,21.31,21.35,101424,0
+OEC.US,D,20240705,000000,21.21,21.245,20.88,21.06,230066,0
+OEC.US,D,20240708,000000,21.28,21.55,21.25,21.31,302867,0
+OEC.US,D,20240709,000000,21.26,21.26,20.68,20.91,291928,0
+OEC.US,D,20240710,000000,21.09,21.2721,20.97,21.22,239827,0
+OEC.US,D,20240711,000000,21.69,22.475,21.63,22.24,365821,0
+OEC.US,D,20240712,000000,22.56,22.73,22.37,22.41,301612,0
+OEC.US,D,20240715,000000,22.56,22.97,22.39,22.69,425680,0
+OEC.US,D,20240716,000000,22.89,23.93,22.76,23.53,2037940,0
+OEC.US,D,20240717,000000,23.36,23.89,23.11,23.77,606151,0
+OEC.US,D,20240718,000000,23.55,23.98,23.3,23.37,322555,0
+OEC.US,D,20240719,000000,23.38,23.42,22.6,22.8,248086,0
+OEC.US,D,20240722,000000,22.93,23.26,22.6,23.25,329051,0
+OEC.US,D,20240723,000000,23.2,23.75,23.14,23.74,309754,0
+OEC.US,D,20240724,000000,23.73,24.36,23.48,23.49,377043,0
+OEC.US,D,20240725,000000,23.5,24.13,23.5,23.87,338545,0
+OEC.US,D,20240726,000000,24.13,24.24,23.7,24.19,296438,0
+OEC.US,D,20240729,000000,24.17,24.17,23.61,23.9,194001,0
+OEC.US,D,20240730,000000,24.04,24.28,23.79,24.16,227455,0
+OEC.US,D,20240731,000000,24.27,24.85,24.04,24.62,483686,0
+OEC.US,D,20240801,000000,24.48,24.68,22.81,23.04,448068,0
+OEC.US,D,20240802,000000,19.5,20.07,17.125,17.88,1777250,0
+OEC.US,D,20240805,000000,16.78,16.94,15.54,16.82,1581786,0
+OEC.US,D,20240806,000000,16.87,18,16.7,17.72,929096,0
+OEC.US,D,20240807,000000,18.02,18.27,16.835,16.86,812005,0
+OEC.US,D,20240808,000000,17.67,18.22,17.54,18.21,553225,0
+OEC.US,D,20240809,000000,18.53,18.53,18.055,18.19,559892,0
+OEC.US,D,20240812,000000,18.24,18.3899,17.8,17.87,438080,0
+OEC.US,D,20240813,000000,17.8,17.91,16.585,16.78,929384,0
+OEC.US,D,20240814,000000,16.88,17.05,16.49,16.5,506531,0
+OEC.US,D,20240815,000000,17,17.76,16.86,17.31,1007269,0
+OEC.US,D,20240816,000000,17.26,17.49,17.08,17.09,616977,0
+OEC.US,D,20240819,000000,17.28,17.56,17.215,17.25,462252,0
+OEC.US,D,20240820,000000,17.2,17.46,17.081,17.15,536805,0
+OEC.US,D,20240821,000000,17.23,17.84,17.1,17.83,701812,0
+OEC.US,D,20240822,000000,17.77,17.96,17.48,17.51,271172,0
+OEC.US,D,20240823,000000,17.72,18.3991,17.595,18.1,705218,0
+OEC.US,D,20240826,000000,18.6,18.8099,18.35,18.4,514419,0
+OEC.US,D,20240827,000000,18.3,18.35,18.022,18.18,275490,0
+OEC.US,D,20240828,000000,18.19,18.4725,17.98,18.39,407320,0
+OEC.US,D,20240829,000000,18.57,18.69,18.28,18.39,488457,0
+OEC.US,D,20240830,000000,18.47,18.66,18.37,18.65,488486,0
+OEC.US,D,20240903,000000,18.37,18.438,17.72,17.77,352175,0
+OEC.US,D,20240904,000000,17.75,17.9496,17.635,17.8,847303,0
+OEC.US,D,20240905,000000,17.85,17.875,16.97,17.02,1004773,0
+OEC.US,D,20240906,000000,16.98,17.2,16.53,16.54,439085,0
+OEC.US,D,20240909,000000,16.46,16.64,16.16,16.27,461651,0
+OEC.US,D,20240910,000000,16.23,16.51,16.08,16.09,645564,0
+OEC.US,D,20240911,000000,16.02,16.17,15.6,16.15,596330,0
+OEC.US,D,20240912,000000,16.29,16.56,16.025,16.35,359521,0
+OEC.US,D,20240913,000000,16.64,16.94,16.51,16.91,519086,0
+OEC.US,D,20240916,000000,17.05,17.32,16.85,17.05,705629,0
+OEC.US,D,20240917,000000,17.31,17.72,17.13,17.2,600908,0
+OEC.US,D,20240918,000000,17.23,17.58,16.89,16.9,402575,0
+OEC.US,D,20240919,000000,17.52,17.52,16.925,17.05,953641,0
+OEC.US,D,20240920,000000,17.04,17.04,16.58,16.65,1008422,0
+OEC.US,D,20240923,000000,16.73,16.735,16,16.01,391634,0
+OEC.US,D,20240924,000000,16.21,16.95,16.21,16.94,474265,0
+OEC.US,D,20240925,000000,16.99,16.99,16.51,16.52,488278,0
+OEC.US,D,20240926,000000,16.9,17.885,16.9,17.6,506797,0
+OEC.US,D,20240927,000000,17.85,17.97,17.58,17.79,313944,0
+OEC.US,D,20240930,000000,17.59,17.83,17.49,17.81,340854,0
+OEC.US,D,20241001,000000,17.75,17.89,17.24,17.34,330429,0
+OEC.US,D,20241002,000000,17.3,17.45,17.02,17.04,275300,0
+OEC.US,D,20241003,000000,16.83,16.9,16.47,16.47,313544,0
+OEC.US,D,20241004,000000,16.9,16.96,16.62,16.85,491278,0
+OEC.US,D,20241007,000000,16.69,17.09,16.67,17.04,383531,0
+OEC.US,D,20241008,000000,16.9,16.9,16.56,16.65,213109,0
+OEC.US,D,20241009,000000,16.65,16.885,16.47,16.81,473388,0
+OEC.US,D,20241010,000000,16.6,16.875,16.53,16.86,232844,0
+OEC.US,D,20241011,000000,16.85,17.21,16.85,17.15,264431,0
+OEC.US,D,20241014,000000,16.89,17.19,16.79,17.07,343944,0
+OEC.US,D,20241015,000000,16.91,17.49,16.91,17.08,306820,0
+OEC.US,D,20241016,000000,17.32,17.62,17.24,17.48,379374,0
+OEC.US,D,20241017,000000,17.54,17.78,17.278,17.69,294190,0
+OEC.US,D,20241018,000000,17.58,17.66,17.13,17.15,350652,0
+OEC.US,D,20241021,000000,17.14,17.17,16.68,16.82,528727,0
+OEC.US,D,20241022,000000,16.78,16.78,16.17,16.19,374734,0
+OEC.US,D,20241023,000000,16.1,16.15,15.38,15.73,632810,0
+OEC.US,D,20241024,000000,15.86,15.86,15.17,15.8,933452,0
+OEC.US,D,20241025,000000,15.86,15.86,15.29,15.33,395399,0
+OEC.US,D,20241028,000000,15.59,15.81,15.49,15.54,469752,0
+OEC.US,D,20241029,000000,15.41,15.45,14.94,14.99,492297,0
+OEC.US,D,20241030,000000,14.95,15.51,14.95,15.27,477344,0
+OEC.US,D,20241031,000000,15.33,15.39,14.98,14.99,356330,0
+OEC.US,D,20241101,000000,15.14,15.44,15.09,15.4,374670,0
+OEC.US,D,20241104,000000,15.35,15.59,15.15,15.18,296523,0
+OEC.US,D,20241105,000000,14.99,15.3566,14.94,15.32,531898,0
+OEC.US,D,20241106,000000,16.58,16.87,16.13,16.66,1056871,0
+OEC.US,D,20241107,000000,16.62,16.7899,16.34,16.44,501337,0
+OEC.US,D,20241108,000000,15.6,16.27,15.335,15.67,1332388,0
+OEC.US,D,20241111,000000,16.83,17.95,16.6,17.82,1175848,0
+OEC.US,D,20241112,000000,17.415,18.06,17.04,17.55,987159,0
+OEC.US,D,20241113,000000,17.645,17.79,17.02,17.2,896530,0
+OEC.US,D,20241114,000000,17.29,17.51,17.015,17.29,585411,0
+OEC.US,D,20241115,000000,17.43,17.92,17.41,17.72,759686,0
+OEC.US,D,20241118,000000,17.72,18.5,17.7,18.04,737867,0
+OEC.US,D,20241119,000000,17.73,18.08,17.73,17.94,557538,0
+OEC.US,D,20241120,000000,17.87,18.1,17.35,17.59,472254,0
+OEC.US,D,20241121,000000,17.715,18.12,17.56,18,368537,0
+OEC.US,D,20241122,000000,18.125,18.165,17.89,18.05,349764,0
+OEC.US,D,20241125,000000,18.295,18.96,18.25,18.78,576314,0
+OEC.US,D,20241126,000000,18.47,18.51,18.055,18.17,433751,0
+OEC.US,D,20241127,000000,18.28,18.82,18.25,18.39,311356,0
+OEC.US,D,20241129,000000,18.53,18.595,18.245,18.42,240683,0
+OEC.US,D,20241202,000000,18.5,19.48,18.39,19.3,613899,0
+OEC.US,D,20241203,000000,19.33,19.46,18.915,19,546622,0
+OEC.US,D,20241204,000000,19.01,19.02,18.13,18.35,536860,0
+OEC.US,D,20241205,000000,18.33,18.42,17.62,17.66,641745,0
+OEC.US,D,20241206,000000,17.835,18.13,17.65,17.98,302779,0
+OEC.US,D,20241209,000000,18.32,19.24,18.285,18.59,684711,0
+OEC.US,D,20241210,000000,18.55,18.69,17.75,18,534524,0
+OEC.US,D,20241211,000000,18.095,18.23,17.505,17.6,349736,0
+OEC.US,D,20241212,000000,17.555,17.665,17.28,17.46,278918,0
+OEC.US,D,20241213,000000,17.365,17.69,17.04,17.38,557242,0
+OEC.US,D,20241216,000000,17.37,17.37,17.02,17.07,395152,0
+OEC.US,D,20241217,000000,17,17.3,16.8,16.82,792553,0
+OEC.US,D,20241218,000000,16.95,17.07,15.84,15.89,613993,0
+OEC.US,D,20241219,000000,16.095,16.25,15.42,15.5,825751,0
+OEC.US,D,20241220,000000,15.33,15.74,15.12,15.54,857201,0
+OEC.US,D,20241223,000000,15.49,15.86,15.42,15.57,389763,0
+OEC.US,D,20241224,000000,15.56,15.7797,15.42,15.7,163337,0
+OEC.US,D,20241226,000000,15.57,15.99,15.53,15.92,266565,0
+OEC.US,D,20241227,000000,15.73,15.96,15.425,15.67,424571,0
+OEC.US,D,20241230,000000,15.53,15.57,15.1901,15.32,415432,0
+OEC.US,D,20241231,000000,15.56,15.87,15.4,15.79,423827,0
+OEC.US,D,20250102,000000,15.95,16,15.12,15.27,330303,0
+OEC.US,D,20250103,000000,15.28,15.41,15.09,15.33,396735,0
+OEC.US,D,20250106,000000,15.59,15.88,15.27,15.29,381323,0
+OEC.US,D,20250107,000000,15.46,15.6,15.04,15.23,464298,0
+OEC.US,D,20250108,000000,15.135,15.135,14.64,14.69,436254,0
+OEC.US,D,20250110,000000,14.48,14.7,14.07,14.68,507903,0
+OEC.US,D,20250113,000000,14.55,15.16,14.55,15.13,279474,0
+OEC.US,D,20250114,000000,15.2,15.28,14.68,14.92,362552,0
+OEC.US,D,20250115,000000,15.35,15.36,15.08,15.09,268496,0
+OEC.US,D,20250116,000000,14.835,14.945,14.45,14.75,525106,0
+OEC.US,D,20250117,000000,14.88,14.95,14.42,14.5,553340,0
+OEC.US,D,20250121,000000,14.61,15.25,14.585,15.22,421872,0
+OEC.US,D,20250122,000000,15.165,15.165,14.835,14.93,543879,0
+OEC.US,D,20250123,000000,14.84,15.24,14.71,14.85,407090,0
+OEC.US,D,20250124,000000,14.905,14.96,14.52,14.57,417596,0
+OEC.US,D,20250127,000000,14.58,14.79,14.27,14.46,488615,0
+OEC.US,D,20250128,000000,14.5,14.65,14.3,14.31,292852,0
+OEC.US,D,20250129,000000,14.205,14.47,13.96,14.28,539546,0
+OEC.US,D,20250130,000000,14.36,14.61,14.18,14.5,323223,0
+OEC.US,D,20250131,000000,14.4,14.49,13.875,13.95,502328,0
+OEC.US,D,20250203,000000,13.685,13.9,13.32,13.51,704781,0
+OEC.US,D,20250204,000000,13.66,14.17,13.53,14.03,336909,0
+OEC.US,D,20250205,000000,14.072,14.2,13.81,13.98,388719,0
+OEC.US,D,20250206,000000,14.15,14.36,13.9,13.97,397607,0
+OEC.US,D,20250207,000000,13.95,13.97,13.52,13.64,428200,0
+OEC.US,D,20250210,000000,13.78,14.08,13.64,13.98,301915,0
+OEC.US,D,20250211,000000,13.965,14.04,13.82,14.03,388837,0
+OEC.US,D,20250212,000000,13.8893,14.42,13.7848,14.18,370348,0
+OEC.US,D,20250213,000000,14.31,14.4,14.2,14.21,270565,0
+OEC.US,D,20250214,000000,14.41,14.92,14.39,14.43,454317,0
+OEC.US,D,20250218,000000,14.47,14.99,14.38,14.82,379886,0
+OEC.US,D,20250219,000000,14.56,14.86,14.49,14.66,510194,0
+OEC.US,D,20250220,000000,16.1,16.6323,14.76,15.15,1042576,0
+OEC.US,D,20250221,000000,15.275,15.54,15,15.09,791829,0
+OEC.US,D,20250224,000000,15.1,15.31,14.63,14.65,732368,0
+OEC.US,D,20250225,000000,14.83,15.06,14.53,14.6,1225519,0
+OEC.US,D,20250226,000000,14.665,14.68,13.86,14.23,646457,0
+OEC.US,D,20250227,000000,14.18,14.292,13.91,14.11,1050904,0
+OEC.US,D,20250228,000000,14.172,14.28,13.78,13.98,700837,0
+OEC.US,D,20250303,000000,14.157,14.19,13.06,13.18,729735,0
+OEC.US,D,20250304,000000,13.04,13.095,12.56,12.84,706402,0
+OEC.US,D,20250305,000000,13.04,13.76,12.9,13.54,714267,0
+OEC.US,D,20250306,000000,13.415,14.045,13.38,13.94,448343,0
+OEC.US,D,20250307,000000,13.87,14.02,13.585,13.78,365010,0
+OEC.US,D,20250310,000000,13.8,14.127,13.06,13.38,885651,0
+OEC.US,D,20250311,000000,13.455,13.47,12.98,13.29,667793,0
+OEC.US,D,20250312,000000,13.315,13.41,12.93,13.05,501848,0
+OEC.US,D,20250313,000000,13.14,13.235,12.51,12.74,616509,0
+OEC.US,D,20250314,000000,13.07,13.3,12.93,13.16,935117,0
+OEC.US,D,20250317,000000,12.96,13.59,12.95,13.47,566579,0
+OEC.US,D,20250318,000000,13.48,13.83,13.36,13.76,785219,0
+OEC.US,D,20250319,000000,13.79,13.91,13.51,13.86,614704,0
+OEC.US,D,20250320,000000,13.67,13.93,13.58,13.83,473753,0
+OEC.US,D,20250321,000000,13.68,13.68,13.06,13.45,1012444,0
+OEC.US,D,20250324,000000,13.66,13.85,13.62,13.7,401567,0
+OEC.US,D,20250325,000000,13.72,13.81,13.37,13.38,275676,0
+OEC.US,D,20250326,000000,13.265,13.59,13.24,13.43,274061,0
+OEC.US,D,20250327,000000,13.28,13.52,13.145,13.47,359143,0
+OEC.US,D,20250328,000000,13.42,13.42,12.83,12.94,389359,0
+OEC.US,D,20250331,000000,12.81,13.02,12.625,12.93,588732,0
+OEC.US,D,20250401,000000,12.885,12.97,12.52,12.65,682039,0
+OEC.US,D,20250402,000000,12.46,12.6,12.08,12.57,580478,0
+OEC.US,D,20250403,000000,11.93,12.2125,11.45,11.97,1210894,0
+OEC.US,D,20250404,000000,11.49,11.65,10.87,11.47,1000096,0
+OEC.US,D,20250407,000000,10.75,12.07,10.685,11.57,1085647,0
+OEC.US,D,20250408,000000,11.97,11.97,10.65,10.76,928478,0
+OEC.US,D,20250409,000000,10.52,12.27,10.495,12.08,1300387,0
+OEC.US,D,20250410,000000,11.66,11.68,10.83,11.29,556719,0
+OEC.US,D,20250411,000000,11.34,11.76,11.1517,11.69,462041,0
+OEC.US,D,20250414,000000,11.88,11.88,11.41,11.76,359994,0
+OEC.US,D,20250415,000000,11.615,11.79,11.51,11.73,452099,0
+OEC.US,D,20250416,000000,11.725,11.88,11.54,11.72,467266,0
+OEC.US,D,20250417,000000,11.755,12.04,11.71,11.91,445658,0
+OEC.US,D,20250421,000000,11.765,11.9,11.64,11.89,376833,0
+OEC.US,D,20250422,000000,11.975,12.21,11.795,12.19,502510,0
+OEC.US,D,20250423,000000,12.57,12.84,12.1101,12.23,414255,0
+OEC.US,D,20250424,000000,11.93,12.235,11.56,12.22,511749,0
+OEC.US,D,20250425,000000,12.115,12.115,11.785,12.03,346339,0
+OEC.US,D,20250428,000000,12.13,12.34,11.97,12.12,399832,0
+OEC.US,D,20250429,000000,12.1,12.37,12.09,12.33,379317,0
+OEC.US,D,20250430,000000,12.172,12.172,11.82,12.04,385186,0
+OEC.US,D,20250501,000000,11.995,12.2,11.835,11.96,275208,0
+OEC.US,D,20250502,000000,12.16,12.485,11.94,12.2,384663,0
+OEC.US,D,20250505,000000,11.9,12.29,11.9,12.01,387396,0
+OEC.US,D,20250506,000000,12,12,11.44,11.47,674522,0
+OEC.US,D,20250507,000000,11.515,11.59,11.04,11.23,780554,0
+OEC.US,D,20250508,000000,10.03,10.88,9.59,10.03,1278839,0
+OEC.US,D,20250509,000000,10.05,10.48,10.05,10.45,905181,0
+OEC.US,D,20250512,000000,10.95,11.43,10.67,10.67,957926,0
+OEC.US,D,20250513,000000,10.76,11.29,10.69,11.14,1896990,0
+OEC.US,D,20250514,000000,11.42,11.705,11.13,11.35,1425863,0
+OEC.US,D,20250515,000000,11.19,11.24,10.865,11.14,790222,0
+OEC.US,D,20250516,000000,11.17,11.38,11.09,11.35,945284,0
+OEC.US,D,20250519,000000,11.14,11.252,11.03,11.12,764459,0
+OEC.US,D,20250520,000000,11.19,11.52,11.04,11.5,724590,0
+OEC.US,D,20250521,000000,11.385,11.49,11.09,11.1,744649,0
+OEC.US,D,20250522,000000,10.98,11.01,10.86,10.9,451291,0
+OEC.US,D,20250523,000000,10.74,10.78,10.52,10.53,456556,0
+OEC.US,D,20250527,000000,10.7,11.005,10.67,10.93,807143,0
+OEC.US,D,20250528,000000,10.92,10.98,10.71,10.85,758628,0
+OEC.US,D,20250529,000000,11,11.095,10.79,11.05,613932,0
+OEC.US,D,20250530,000000,10.975,11.02,10.78,10.89,770002,0
+OEC.US,D,20250602,000000,10.8,10.91,10.57,10.64,552359,0
+OEC.US,D,20250603,000000,10.58,11.14,10.435,11.11,784487,0
+OEC.US,D,20250604,000000,11.22,11.47,11.115,11.33,628530,0
+OEC.US,D,20250605,000000,11.4,11.45,11.175,11.22,336299,0
+OEC.US,D,20250606,000000,11.41,11.55,11.18,11.29,336882,0
+OEC.US,D,20250609,000000,11.45,11.81,11.42,11.61,492298,0
+OEC.US,D,20250610,000000,11.695,12.085,11.695,11.88,482369,0
+OEC.US,D,20250611,000000,12.02,12.1,11.84,11.93,472559,0
+OEC.US,D,20250612,000000,11.635,11.76,11.025,11.29,689808,0
+OEC.US,D,20250613,000000,11.12,11.5,10.8902,10.92,587725,0
+OEC.US,D,20250616,000000,10.915,11.16,10.31,10.34,671536,0
+OEC.US,D,20250617,000000,10.2,10.435,10.14,10.17,478392,0
+OEC.US,D,20250618,000000,10.12,10.3,10.05,10.13,529614,0
+OEC.US,D,20250620,000000,10.22,10.22,10,10.09,835963,0
+OEC.US,D,20250623,000000,10.05,10.36,9.965,10.33,510199,0
+OEC.US,D,20250624,000000,10.39,10.5,10.31,10.43,397533,0
+OEC.US,D,20250625,000000,10.425,10.5,10.24,10.41,459733,0
+OEC.US,D,20250626,000000,10.43,10.74,10.41,10.63,399425,0
+OEC.US,D,20250627,000000,10.77,10.88,10.58,10.72,1992106,0
+OEC.US,D,20250630,000000,10.565,10.73,10.4045,10.49,738467,0
+OEC.US,D,20250701,000000,10.465,11.15,10.435,10.92,549882,0
+OEC.US,D,20250702,000000,11.02,11.32,10.93,11.23,350211,0
+OEC.US,D,20250703,000000,11.3038,11.365,11.14,11.25,200977,0
+OEC.US,D,20250707,000000,11.17,11.185,10.7155,10.77,537141,0
+OEC.US,D,20250708,000000,10.825,11.39,10.825,11.15,605151,0
+OEC.US,D,20250709,000000,11.0732,11.29,10.97,11.26,537887,0
+OEC.US,D,20250710,000000,11.325,11.62,11.245,11.32,608132,0
+OEC.US,D,20250711,000000,11.205,11.315,11.05,11.24,444564,0
+OEC.US,D,20250714,000000,11.13,11.25,11.02,11.19,630249,0
+OEC.US,D,20250715,000000,11.113,11.23,10.6,10.62,646218,0
+OEC.US,D,20250716,000000,10.715,10.75,10.42,10.67,422321,0
+OEC.US,D,20250717,000000,10.79,10.925,10.708,10.78,581801,0
+OEC.US,D,20250718,000000,10.76,10.8,10.48,10.68,425201,0
+OEC.US,D,20250721,000000,10.775,10.835,10.63,10.63,380003,0
+OEC.US,D,20250722,000000,10.625,11.2,10.625,11.14,651577,0
+OEC.US,D,20250723,000000,11.245,11.6,11.15,11.52,526225,0
+OEC.US,D,20250724,000000,11.44,11.48,11.21,11.24,531722,0
+OEC.US,D,20250725,000000,11.35,11.495,11.195,11.34,384719,0
+OEC.US,D,20250728,000000,11.22,11.47,11.15,11.24,395721,0
+OEC.US,D,20250729,000000,11.265,11.37,10.9901,11.03,355191,0
+OEC.US,D,20250730,000000,11.05,11.12,10.35,10.37,358240,0
+OEC.US,D,20250731,000000,10.3,10.365,9.62,9.7,865677,0
+OEC.US,D,20250801,000000,9.63,9.63,9.15,9.25,665584,0
+OEC.US,D,20250804,000000,9.32,9.43,9.27,9.4,416221,0
+OEC.US,D,20250805,000000,9.5,9.77,9.49,9.71,559271,0
+OEC.US,D,20250806,000000,9.64,9.745,9.03,9.06,717355,0
+OEC.US,D,20250807,000000,10.45,11.06,10.23,10.88,1377815,0
+OEC.US,D,20250808,000000,10.94,11.205,10.47,10.53,826453,0
+OEC.US,D,20250811,000000,10.155,10.34,9.61,9.77,977646,0
+OEC.US,D,20250812,000000,9.9,10.33,9.76,10.23,678604,0
+OEC.US,D,20250813,000000,10.255,10.79,10.25,10.77,731496,0
+OEC.US,D,20250814,000000,10.635,10.77,10.46,10.68,1314455,0
+OEC.US,D,20250815,000000,10.795,10.81,9.805,10.07,910559,0
+OEC.US,D,20250818,000000,10.09,10.275,9.99,10.06,437023,0
+OEC.US,D,20250819,000000,10.14,10.42,10.14,10.29,613821,0
+OEC.US,D,20250820,000000,10.25,10.41,10.14,10.29,395739,0
+OEC.US,D,20250821,000000,10.22,10.25,10.085,10.19,347591,0
+OEC.US,D,20250822,000000,10.22,10.89,10.2,10.79,800359,0
+OEC.US,D,20250825,000000,10.67,10.77,10.39,10.45,342944,0
+OEC.US,D,20250826,000000,10.45,10.52,10.365,10.48,522506,0
+OEC.US,D,20250827,000000,10.45,10.6,10.28,10.42,339156,0
+OEC.US,D,20250828,000000,10.45,10.49,10.23,10.46,559916,0
+OEC.US,D,20250829,000000,10.76,10.76,10.5,10.55,421784,0
+OEC.US,D,20250902,000000,10.43,10.45,10.1651,10.41,611286,0
+OEC.US,D,20250903,000000,10.31,10.44,10.03,10.07,383572,0
+OEC.US,D,20250904,000000,10.06,10.355,9.9,10.32,423615,0
+OEC.US,D,20250905,000000,10.47,10.855,10.36,10.62,458648,0
+OEC.US,D,20250908,000000,10.54,10.56,10.14,10.54,332243,0
+OEC.US,D,20250909,000000,10.56,10.56,10.37,10.49,383695,0
+OEC.US,D,20250910,000000,10.385,10.58,10.075,10.16,618303,0
+OEC.US,D,20250911,000000,10.125,10.4,10,10.34,435993,0
+OEC.US,D,20250912,000000,10.04,10.04,9.24,9.28,887674,0
+OEC.US,D,20250915,000000,9.29,9.3,8.98,9.02,644836,0
+OEC.US,D,20250916,000000,9.02,9.14,8.84,8.85,502730,0
+OEC.US,D,20250917,000000,8.81,9.13,8.57,8.64,648294,0
+OEC.US,D,20250918,000000,8.78,8.86,8.66,8.68,385803,0
+OEC.US,D,20250919,000000,8.57,8.66,8.4247,8.48,1006422,0
+OEC.US,D,20250922,000000,8.42,8.47,8.31,8.43,382361,0
+OEC.US,D,20250923,000000,8.5,8.51,8.1,8.11,363390,0
+OEC.US,D,20250924,000000,8.14,8.22,7.93,7.97,483345,0
+OEC.US,D,20250925,000000,7.96,7.96,7.695,7.78,455919,0
+OEC.US,D,20250926,000000,7.818,8.02,7.79,7.97,550014,0
+OEC.US,D,20250929,000000,7.98,8.01,7.48,7.5,631335,0
+OEC.US,D,20250930,000000,7.49,7.59,7.32,7.58,709475,0
+OEC.US,D,20251001,000000,7.58,7.58,7.315,7.33,510277,0
+OEC.US,D,20251002,000000,7.4,7.51,7.23,7.25,358532,0
+OEC.US,D,20251003,000000,7.25,7.349,7.125,7.21,395757,0
+OEC.US,D,20251006,000000,7.225,7.27,7.09,7.24,553057,0
+OEC.US,D,20251007,000000,7.28,7.315,7.025,7.22,556231,0
+OEC.US,D,20251008,000000,7.32,7.33,7,7.09,587087,0
+OEC.US,D,20251009,000000,7.095,7.12,6.87,6.88,465387,0
+OEC.US,D,20251010,000000,6.89,6.94,6.57,6.59,762873,0
+OEC.US,D,20251013,000000,6.78,6.85,6.6926,6.84,777271,0
+OEC.US,D,20251014,000000,5.53,5.82,5.23,5.77,2822019,0
+OEC.US,D,20251015,000000,5.84,6.24,5.84,6.21,1115235,0
+OEC.US,D,20251016,000000,6.27,6.37,6.075,6.16,798470,0
+OEC.US,D,20251017,000000,5.89,5.955,5.69,5.75,1073325,0
+OEC.US,D,20251020,000000,5.8428,5.89,5.67,5.8,688409,0
+OEC.US,D,20251021,000000,5.75,5.795,5.585,5.62,639082,0
+OEC.US,D,20251022,000000,5.58,6.03,5.58,5.68,798607,0
+OEC.US,D,20251023,000000,5.7017,5.94,5.7,5.76,475443,0
+OEC.US,D,20251024,000000,5.85,5.86,5.735,5.78,640686,0
+OEC.US,D,20251027,000000,5.86,5.86,5.62,5.63,595335,0
+OEC.US,D,20251028,000000,5.64,5.6535,5.48,5.53,666346,0
+OEC.US,D,20251029,000000,5.54,5.55,5.25,5.33,751014,0
+OEC.US,D,20251030,000000,5.23,5.34,5.14,5.23,797360,0
+OEC.US,D,20251031,000000,5.23,5.34,5.12,5.3,682978,0
+OEC.US,D,20251103,000000,5.25,5.35,5.18,5.3,787120,0
+OEC.US,D,20251104,000000,5.255,5.265,4.855,4.9,1489168,0
+OEC.US,D,20251105,000000,5.36,5.64,4.46,4.5,1838993,0
+OEC.US,D,20251106,000000,4.505,4.6,4.345,4.59,1279188,0
+OEC.US,D,20251107,000000,4.55,4.71,4.39,4.7,1210160,0
+OEC.US,D,20251110,000000,4.8,4.865,4.63,4.85,851677,0
+OEC.US,D,20251111,000000,4.85,5.08,4.8015,4.98,811615,0
+OEC.US,D,20251112,000000,5.03,5.03,4.745,4.78,714298,0
+OEC.US,D,20251113,000000,4.75,4.955,4.72,4.88,642137,0
+OEC.US,D,20251114,000000,4.79,4.85,4.62,4.78,777082,0
+OEC.US,D,20251117,000000,4.79,4.91,4.55,4.55,761434,0
+OEC.US,D,20251118,000000,4.57,4.61,4.43,4.58,1374517,0
+OEC.US,D,20251119,000000,4.55,4.68,4.52,4.65,912307,0
+OEC.US,D,20251120,000000,4.64,4.7265,4.345,4.35,1045315,0
+OEC.US,D,20251121,000000,4.37,4.7965,4.37,4.69,1181743,0
+OEC.US,D,20251124,000000,4.6,4.6861,4.56,4.67,1878793,0
+OEC.US,D,20251125,000000,4.75,5.07,4.69,5.06,1060945,0
+OEC.US,D,20251126,000000,5.05,5.24,4.99,5.15,837757,0
+OEC.US,D,20251128,000000,5,5.1,4.9,5.08,378450,0
+OEC.US,D,20251201,000000,5.09,5.17,5.02,5.08,807734,0
+OEC.US,D,20251202,000000,5.03,5.085,4.9,4.99,647438,0
+OEC.US,D,20251203,000000,5.02,5.21,5.01,5.13,381979,0
+OEC.US,D,20251204,000000,5.13,5.1599,4.95,4.96,377484,0
+OEC.US,D,20251205,000000,4.98,5.17,4.95,4.98,437474,0
+OEC.US,D,20251208,000000,4.955,5.005,4.74,4.75,712881,0
+OEC.US,D,20251209,000000,4.745,4.995,4.74,4.91,450172,0
+OEC.US,D,20251210,000000,4.91,5.345,4.87,5.22,630848,0
+OEC.US,D,20251211,000000,5.215,5.34,5.2,5.27,532401,0
+OEC.US,D,20251212,000000,5.285,5.38,5.2001,5.26,536817,0
+OEC.US,D,20251215,000000,5.29,5.33,5.16,5.26,428774,0
+OEC.US,D,20251216,000000,5.18,5.265,5.13,5.19,509865,0
+OEC.US,D,20251217,000000,5.235,5.33,5.19,5.26,416111,0
+OEC.US,D,20251218,000000,5.31,5.41,5.24,5.31,582157,0
+OEC.US,D,20251219,000000,5.26,5.34,5.02,5.06,815125,0
+OEC.US,D,20251222,000000,5.05,5.2,4.99,5.04,529180,0
+OEC.US,D,20251223,000000,5.08,5.195,5.0001,5.14,724652,0
+OEC.US,D,20251224,000000,5.15,5.27,5.11,5.21,329534,0
+OEC.US,D,20251226,000000,5.19,5.235,5.11,5.15,287175,0
+OEC.US,D,20251229,000000,5.101,5.22,5.06,5.19,711696,0
+OEC.US,D,20251230,000000,5.16,5.39,5.16,5.28,386196,0
+OEC.US,D,20251231,000000,5.27,5.305,5.175,5.28,595537,0
+OEC.US,D,20260102,000000,5.2,5.31,5.13,5.26,461140,0
+OEC.US,D,20260105,000000,5.29,5.61,5.26,5.49,722494,0
+OEC.US,D,20260106,000000,5.505,5.79,5.43,5.79,701803,0
+OEC.US,D,20260107,000000,5.83,5.83,5.52,5.64,614572,0
+OEC.US,D,20260108,000000,5.615,5.955,5.58,5.8,454836,0
+OEC.US,D,20260109,000000,5.82,6.15,5.59,6.08,755321,0
+OEC.US,D,20260112,000000,6.06,6.32,5.985,6.17,689653,0
+OEC.US,D,20260113,000000,6.21,6.2581,5.98,6.12,598542,0
+OEC.US,D,20260114,000000,6.18,6.445,6.14,6.26,506833,0
+OEC.US,D,20260115,000000,6.26,6.52,6.19,6.42,500072,0
+OEC.US,D,20260116,000000,6.33,6.46,6.32,6.38,464208,0
+OEC.US,D,20260120,000000,6.2246,6.26,5.76,5.85,699358,0
+OEC.US,D,20260121,000000,6.178,6.25,5.91,6.24,757819,0
+OEC.US,D,20260122,000000,6.29,6.58,6.27,6.43,633484,0
+OEC.US,D,20260123,000000,6.39,6.54,6.355,6.38,581458,0
+OEC.US,D,20260126,000000,6.49,6.49,6.2,6.3,383077,0
+OEC.US,D,20260127,000000,6.18,6.505,6.16,6.43,735213,0
+OEC.US,D,20260128,000000,6.47,6.47,6.24,6.3,644554,0
+OEC.US,D,20260129,000000,6.4,6.4,5.91,6.14,741352,0
+OEC.US,D,20260130,000000,6.1,6.25,6.01,6.18,679126,0
+OEC.US,D,20260202,000000,6.21,6.62,6.16,6.41,551410,0
+OEC.US,D,20260203,000000,6.51,6.84,6.41,6.71,843561,0
+OEC.US,D,20260204,000000,6.84,7.31,6.83,7.17,826940,0
+OEC.US,D,20260205,000000,6.95,7.145,6.685,6.74,691203,0
+OEC.US,D,20260206,000000,6.99,7.11,6.89,7.05,573628,0
+OEC.US,D,20260209,000000,7.055,7.28,6.88,7.18,389968,0
+OEC.US,D,20260210,000000,7.15,7.46,7.09,7.35,699984,0
+OEC.US,D,20260211,000000,7.39,7.6,7.36,7.49,567439,0
+OEC.US,D,20260212,000000,7.49,7.6,6.865,6.99,436413,0
+OEC.US,D,20260213,000000,6.985,7.2,6.8328,7.11,680608,0
+OEC.US,D,20260217,000000,7,7.3199,5.415,5.74,2311150,0
+OEC.US,D,20260218,000000,5.77,6.83,5.77,6.5,2020222,0
diff --git a/daily/us/nyse stocks/2/ogs.us.txt b/daily/us/nyse stocks/2/ogs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6db8395d6a028f7fcf346512f2fd12070c38c4a
--- /dev/null
+++ b/daily/us/nyse stocks/2/ogs.us.txt	
@@ -0,0 +1,3028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGS.US,D,20140205,000000,26.2624,26.5869,26.103,26.2888,2500610.5484471,0
+OGS.US,D,20140206,000000,26.2291,26.4442,26.1978,26.4197,1610872.8064246,0
+OGS.US,D,20140207,000000,26.2291,26.317,26.0101,26.0883,3470674.5356676,0
+OGS.US,D,20140210,000000,25.709,25.884,25.3511,25.709,4414917.0348283,0
+OGS.US,D,20140211,000000,25.6933,26.1803,25.6229,25.9788,2434834.5880129,0
+OGS.US,D,20140212,000000,25.7177,25.9212,25.3844,25.5134,3168030.453619,0
+OGS.US,D,20140213,000000,25.2661,26.1186,25.2661,25.7177,1754281.992249,0
+OGS.US,D,20140214,000000,25.5819,26.3406,25.5819,26.19,1141467.0781466,0
+OGS.US,D,20140218,000000,26.1978,26.4197,26.0326,26.2555,1139048.1674573,0
+OGS.US,D,20140219,000000,26.3015,26.3406,26.0267,26.1803,1126323.5721571,0
+OGS.US,D,20140220,000000,26.1636,26.4706,26.0502,26.2144,315541.52974069,0
+OGS.US,D,20140221,000000,26.3093,26.4608,26.1128,26.2956,696781.28747914,0
+OGS.US,D,20140224,000000,26.3406,26.6593,26.2144,26.2291,640526.52772411,0
+OGS.US,D,20140225,000000,26.1284,26.4119,26.0179,26.0551,584168.4656521,0
+OGS.US,D,20140226,000000,26.103,26.2722,25.9788,26.2458,519113.57584612,0
+OGS.US,D,20140227,000000,26.103,26.3093,26.0951,26.2789,345224.06974634,0
+OGS.US,D,20140228,000000,26.4051,26.9966,26.2888,26.8793,1427471.3048024,0
+OGS.US,D,20140303,000000,26.7532,28.21,26.7532,27.5842,2103202.4439113,0
+OGS.US,D,20140304,000000,27.6233,28.0027,27.5441,27.8199,708296.93883244,0
+OGS.US,D,20140305,000000,27.726,28.2725,27.6311,27.9948,557439.75823446,0
+OGS.US,D,20140306,000000,27.9694,29.0323,27.9626,28.2872,809323.53643618,0
+OGS.US,D,20140307,000000,28.2872,28.4065,27.593,28.1933,673461.55652125,0
+OGS.US,D,20140310,000000,28.0438,28.2148,27.7895,27.8119,554374.44096775,0
+OGS.US,D,20140311,000000,27.8199,27.8199,27.1784,27.5207,348636.11459176,0
+OGS.US,D,20140312,000000,27.4953,28.2548,27.4572,28.2324,467598.44912874,0
+OGS.US,D,20140313,000000,28.1933,28.1933,27.861,28.0975,650180.69178163,0
+OGS.US,D,20140314,000000,27.9392,28.9227,27.9392,28.5483,363767.34703873,0
+OGS.US,D,20140317,000000,28.691,28.9296,28.6245,28.775,226905.07340115,0
+OGS.US,D,20140318,000000,28.7331,29.086,28.7164,28.9668,296047.05289607,0
+OGS.US,D,20140319,000000,28.7839,28.9413,28.2638,28.4221,402047.50364229,0
+OGS.US,D,20140320,000000,28.2813,28.6422,27.9392,28.6185,274083.54839652,0
+OGS.US,D,20140321,000000,28.691,29.2747,28.47,28.6586,1109417.7900077,0
+OGS.US,D,20140324,000000,28.6586,29.0323,28.0438,28.2872,251546.25577999,0
+OGS.US,D,20140325,000000,28.3273,28.6245,27.7651,28.1611,306503.08840407,0
+OGS.US,D,20140326,000000,28.0897,28.2725,27.4415,27.5265,281907.93181002,0
+OGS.US,D,20140327,000000,27.3877,27.853,27.3877,27.7651,344591.98230197,0
+OGS.US,D,20140328,000000,27.7651,28.1522,27.6311,27.7651,379792.50250577,0
+OGS.US,D,20140331,000000,27.861,28.4925,27.7103,28.4221,492716.25407891,0
+OGS.US,D,20140401,000000,28.4778,28.6813,27.8931,28.5727,330891.6403642,0
+OGS.US,D,20140402,000000,28.47,28.914,28.3664,28.865,438478.44649269,0
+OGS.US,D,20140403,000000,28.8014,28.865,28.3185,28.6586,438790.399034,0
+OGS.US,D,20140404,000000,28.6422,29.0323,28.47,28.9413,468636.58627445,0
+OGS.US,D,20140407,000000,28.914,29.0714,28.563,28.7331,523031.90432417,0
+OGS.US,D,20140408,000000,28.6185,29.0567,28.203,28.7164,316300.44379204,0
+OGS.US,D,20140409,000000,28.8729,29.086,28.2403,28.3106,630176.86291872,0
+OGS.US,D,20140410,000000,28.4544,28.4612,27.6468,27.9078,634335.54827287,0
+OGS.US,D,20140411,000000,27.9392,28.3273,27.6086,27.7103,412467.74131768,0
+OGS.US,D,20140414,000000,27.853,28.2227,27.7103,28.0027,271545.99346202,0
+OGS.US,D,20140415,000000,27.9626,28.5404,27.7965,28.1288,381365.56155021,0
+OGS.US,D,20140416,000000,28.2813,28.555,28.0975,28.4065,592387.64801954,0
+OGS.US,D,20140417,000000,28.3106,28.9902,28.1425,28.3821,321853.19902758,0
+OGS.US,D,20140421,000000,28.3821,28.7486,28.3821,28.4544,442927.6056886,0
+OGS.US,D,20140422,000000,28.5991,28.6656,28.2872,28.3585,235048.56892249,0
+OGS.US,D,20140423,000000,28.3273,28.7164,28.3273,28.4309,376495.01072471,0
+OGS.US,D,20140424,000000,28.6342,28.9979,28.5814,28.8816,549024.19918526,0
+OGS.US,D,20140425,000000,28.9902,29.3716,28.5003,28.905,362485.78463127,0
+OGS.US,D,20140428,000000,29.1105,29.2943,28.3948,28.905,372410.98942142,0
+OGS.US,D,20140429,000000,28.9745,29.1984,28.7223,28.823,182270.29011157,0
+OGS.US,D,20140430,000000,28.7829,29.4234,28.6978,29.1603,328921.73677539,0
+OGS.US,D,20140501,000000,29.2697,29.4164,28.6978,29.3843,258998.34173432,0
+OGS.US,D,20140502,000000,29.2786,29.5816,28.7692,29.0078,203551.59020108,0
+OGS.US,D,20140505,000000,28.9823,29.3041,28.7311,28.9296,259492.35182436,0
+OGS.US,D,20140506,000000,29.4458,29.6795,28.9227,29.0078,307157.67734325,0
+OGS.US,D,20140507,000000,29.3676,29.5816,28.8005,29.1339,362746.59741172,0
+OGS.US,D,20140508,000000,29.0253,29.2552,28.338,28.4348,369134.97633992,0
+OGS.US,D,20140509,000000,28.514,28.9745,28.3634,28.6489,217155.7893884,0
+OGS.US,D,20140512,000000,28.823,29.1847,28.6978,28.8083,237430.65898393,0
+OGS.US,D,20140513,000000,28.8572,28.9678,28.4427,28.689,179414.64586445,0
+OGS.US,D,20140514,000000,28.7389,28.8729,28.427,28.823,285777.16611764,0
+OGS.US,D,20140515,000000,28.823,28.9364,28.5366,28.7525,192910.42875871,0
+OGS.US,D,20140516,000000,28.8816,29.0487,28.6978,28.9678,160649.42200985,0
+OGS.US,D,20140519,000000,28.9413,29.126,28.5794,28.5794,210686.60963802,0
+OGS.US,D,20140520,000000,28.6128,28.7927,28.0115,28.5219,175556.66230421,0
+OGS.US,D,20140521,000000,28.5366,28.8083,28.163,28.3948,338523.73827682,0
+OGS.US,D,20140522,000000,28.427,28.7525,28.3771,28.7525,165250.97769318,0
+OGS.US,D,20140523,000000,28.7614,28.9608,28.6636,28.865,126982.07183701,0
+OGS.US,D,20140527,000000,28.9912,29.2943,28.865,29.2326,198961.28526516,0
+OGS.US,D,20140528,000000,29.2552,29.7734,29.0958,29.613,193894.35775789,0
+OGS.US,D,20140529,000000,29.7644,29.7734,29.1105,29.1847,151995.55167501,0
+OGS.US,D,20140530,000000,29.1524,29.2854,28.9823,29.1984,188219.88989149,0
+OGS.US,D,20140602,000000,29.1436,29.6296,28.8729,29.2161,246430.23410229,0
+OGS.US,D,20140603,000000,28.8729,29.1172,28.6803,28.7067,548551.6677948,0
+OGS.US,D,20140604,000000,28.5794,29.3197,28.4671,29.3041,255876.77073067,0
+OGS.US,D,20140605,000000,29.2786,29.479,29.0166,29.4458,169972.20041693,0
+OGS.US,D,20140606,000000,29.4702,29.5524,29.3275,29.3275,332918.82048519,0
+OGS.US,D,20140609,000000,29.3843,29.8135,29.3275,29.741,258974.81744432,0
+OGS.US,D,20140610,000000,29.7811,29.8857,29.5083,29.7019,271592.01924681,0
+OGS.US,D,20140611,000000,29.5445,29.7644,29.3753,29.5592,282773.21656398,0
+OGS.US,D,20140612,000000,29.6453,29.7644,29.391,29.6217,254366.10219449,0
+OGS.US,D,20140613,000000,29.613,30.1722,29.391,30.1635,425189.26823235,0
+OGS.US,D,20140616,000000,30.1722,30.1722,29.7489,29.9473,294723.55588469,0
+OGS.US,D,20140617,000000,30.0627,30.2935,29.829,29.9639,378295.13030742,0
+OGS.US,D,20140618,000000,29.8516,30.3082,29.8212,30.0539,342936.07684491,0
+OGS.US,D,20140619,000000,30.0745,30.227,29.7577,29.8135,338330.42998072,0
+OGS.US,D,20140620,000000,29.7333,30.361,29.7098,30.3149,490167.44839702,0
+OGS.US,D,20140623,000000,30.4273,30.4664,30.0745,30.2768,330420.13176895,0
+OGS.US,D,20140624,000000,30.2113,30.9348,30.1341,30.5379,399155.03876734,0
+OGS.US,D,20140625,000000,30.4039,30.927,30.3229,30.7324,432711.9270567,0
+OGS.US,D,20140626,000000,30.6201,30.6415,30.1635,30.3229,372942.8429345,0
+OGS.US,D,20140627,000000,30.2504,31.0169,30.0989,30.0989,5567836.3510245,0
+OGS.US,D,20140630,000000,30.1635,30.227,29.2697,30.089,880041.6433612,0
+OGS.US,D,20140701,000000,30.1889,30.7852,29.7811,29.7988,635051.50492509,0
+OGS.US,D,20140702,000000,29.829,30.1164,29.5016,29.6942,285517.37613241,0
+OGS.US,D,20140703,000000,29.7489,29.9981,29.3442,29.5592,202483.79199406,0
+OGS.US,D,20140707,000000,29.3499,29.6453,28.865,29.1436,542725.82623619,0
+OGS.US,D,20140708,000000,29.0253,29.263,28.9678,29.2552,1179404.5983522,0
+OGS.US,D,20140709,000000,29.2697,29.4702,28.9823,29.3753,370218.1164752,0
+OGS.US,D,20140710,000000,28.9413,29.5524,28.9227,29.4956,456207.57879199,0
+OGS.US,D,20140711,000000,29.3676,29.528,29.1436,29.4458,596582.13120631,0
+OGS.US,D,20140714,000000,29.5816,29.5963,29.4087,29.5181,246774.91609056,0
+OGS.US,D,20140715,000000,29.4164,29.6638,29.3753,29.5357,252540.41273134,0
+OGS.US,D,20140716,000000,29.5592,29.6453,29.0879,29.4615,368056.95018072,0
+OGS.US,D,20140717,000000,29.3499,29.8135,29.263,29.6296,544745.84679066,0
+OGS.US,D,20140718,000000,29.5357,30.089,29.479,30.0676,377535.19346085,0
+OGS.US,D,20140721,000000,29.8691,29.9796,29.6795,29.8359,181574.78936369,0
+OGS.US,D,20140722,000000,29.9238,30.1164,29.7644,30.1067,508131.82359634,0
+OGS.US,D,20140723,000000,30.0539,30.5055,30.0451,30.1889,428525.62623167,0
+OGS.US,D,20140724,000000,30.1722,30.577,30.1565,30.5546,446343.74171488,0
+OGS.US,D,20140725,000000,30.3316,30.7422,29.9552,29.9796,399471.08248953,0
+OGS.US,D,20140728,000000,29.9796,30.3316,29.7898,30.2113,258793.78269083,0
+OGS.US,D,20140729,000000,30.1488,30.3951,30.0285,30.089,280593.6399556,0
+OGS.US,D,20140730,000000,30.1899,30.2357,29.4742,29.5993,278059.15340675,0
+OGS.US,D,20140731,000000,29.3616,29.3616,28.913,28.913,433041.26711671,0
+OGS.US,D,20140801,000000,28.9354,28.9989,28.4309,28.7281,660500.69552572,0
+OGS.US,D,20140804,000000,28.8729,29.1035,27.8443,29.0567,755752.59133173,0
+OGS.US,D,20140805,000000,28.0281,28.9989,27.987,28.6773,582523.81094244,0
+OGS.US,D,20140806,000000,28.6459,28.9912,28.1171,28.1328,459356.76526652,0
+OGS.US,D,20140807,000000,28.2461,28.2695,27.7719,28.1395,260625.6089253,0
+OGS.US,D,20140808,000000,28.0692,28.6773,28.0466,28.557,208438.50575006,0
+OGS.US,D,20140811,000000,28.6686,28.913,28.206,28.2842,243287.18439907,0
+OGS.US,D,20140812,000000,28.3654,28.6362,28.1806,28.3898,288764.75094782,0
+OGS.US,D,20140813,000000,28.4153,28.6459,28.3077,28.5003,166350.48255194,0
+OGS.US,D,20140814,000000,28.5092,29.1115,28.4153,29.1035,183770.73069556,0
+OGS.US,D,20140815,000000,29.2806,30.1645,29.1994,29.6267,831906.85483751,0
+OGS.US,D,20140818,000000,29.7871,29.8192,29.1349,29.3372,314284.51441845,0
+OGS.US,D,20140819,000000,29.3128,29.9004,29.257,29.7069,189828.74676853,0
+OGS.US,D,20140820,000000,29.6334,29.8426,29.2639,29.8115,181919.47135199,0
+OGS.US,D,20140821,000000,29.8115,29.8593,29.4027,29.6844,180112.19220274,0
+OGS.US,D,20140822,000000,29.6598,29.7968,29.2717,29.5407,158260.1723819,0
+OGS.US,D,20140825,000000,29.6687,29.8927,29.3128,29.5621,388301.13591974,0
+OGS.US,D,20140826,000000,29.4742,29.6334,29.393,29.5318,302559.19004559,0
+OGS.US,D,20140827,000000,29.5318,29.9973,29.5318,29.9473,242582.47849424,0
+OGS.US,D,20140828,000000,29.8426,29.9552,29.5856,29.7303,248305.01773587,0
+OGS.US,D,20140829,000000,29.7069,30.1341,29.7069,30.0627,171319.22171831,0
+OGS.US,D,20140902,000000,30.1899,30.445,29.5621,29.9171,478921.81498115,0
+OGS.US,D,20140903,000000,29.876,29.9973,29.5993,29.7136,298537.55925056,0
+OGS.US,D,20140904,000000,29.7968,29.9709,29.6423,29.7617,298947.70013276,0
+OGS.US,D,20140905,000000,29.6765,30.2514,29.6598,30.005,235805.43738341,0
+OGS.US,D,20140908,000000,30.0745,30.1645,29.8506,30.0539,244099.28380172,0
+OGS.US,D,20140909,000000,29.9473,29.9473,29.4898,29.7069,300766.2300294,0
+OGS.US,D,20140910,000000,29.7547,29.7714,29.3128,29.6334,124162.2254225,0
+OGS.US,D,20140911,000000,29.4478,29.8593,29.4027,29.8593,118473.43842305,0
+OGS.US,D,20140912,000000,29.8115,29.8349,28.913,29.0821,328796.95575885,0
+OGS.US,D,20140915,000000,29.1534,29.3215,28.7907,28.9501,175048.33308114,0
+OGS.US,D,20140916,000000,28.8484,29.4398,28.8484,29.2248,292119.51926105,0
+OGS.US,D,20140917,000000,29.1994,29.3706,28.9296,29.1349,146148.23141684,0
+OGS.US,D,20140918,000000,29.1534,29.3706,29.042,29.1994,179154.8558792,0
+OGS.US,D,20140919,000000,29.2503,29.4742,28.9989,29.4478,862632.64596496,0
+OGS.US,D,20140922,000000,29.2884,29.4331,28.7281,28.8562,264257.55474247,0
+OGS.US,D,20140923,000000,28.7672,28.913,28.5423,28.7907,297643.63623051,0
+OGS.US,D,20140924,000000,28.8641,28.8641,28.3576,28.4309,348139.03611609,0
+OGS.US,D,20140925,000000,28.3654,28.4788,27.987,28.0692,330298.41913807,0
+OGS.US,D,20140926,000000,28.0545,28.1395,27.4728,27.9322,292765.92583848,0
+OGS.US,D,20140929,000000,27.7083,28.1806,27.5793,27.8677,329214.25620758,0
+OGS.US,D,20140930,000000,27.852,28.0037,27.4972,27.506,372666.68822579,0
+OGS.US,D,20141001,000000,27.5294,28.0623,27.3593,27.5294,436591.38931649,0
+OGS.US,D,20141002,000000,27.6037,27.8101,27.3436,27.5471,212127.7280994,0
+OGS.US,D,20141003,000000,27.7875,28.1092,27.4581,28.0545,280306.23449949,0
+OGS.US,D,20141006,000000,28.0369,28.1092,27.9636,28.0124,307863.40604329,0
+OGS.US,D,20141007,000000,27.9322,28.0907,27.7564,27.7875,297330.66089398,0
+OGS.US,D,20141008,000000,27.6986,28.8141,27.6116,28.6773,386412.03315311,0
+OGS.US,D,20141009,000000,28.5844,28.7907,27.6341,27.725,355682.15084479,0
+OGS.US,D,20141010,000000,27.5627,28.3898,27.5207,28.0281,634431.69102331,0
+OGS.US,D,20141013,000000,28.1572,28.5941,28.0202,28.1572,324674.06823731,0
+OGS.US,D,20141014,000000,28.3077,29.0821,28.1739,29.0166,636290.10993342,0
+OGS.US,D,20141015,000000,28.6686,29.0567,28.3077,28.695,475980.25593576,0
+OGS.US,D,20141016,000000,28.1239,28.8562,28.0623,28.6616,437500.65426481,0
+OGS.US,D,20141017,000000,28.9823,28.9823,28.341,28.4925,298013.88809923,0
+OGS.US,D,20141020,000000,28.3497,28.9296,28.212,28.9041,260861.87462053,0
+OGS.US,D,20141021,000000,28.9598,29.307,28.8141,29.1349,242890.33985468,0
+OGS.US,D,20141022,000000,29.2415,29.6687,29.2346,29.2884,298265.49572272,0
+OGS.US,D,20141023,000000,29.5621,30.0207,29.4653,29.6765,345247.59403635,0
+OGS.US,D,20141024,000000,29.7617,29.7617,29.4027,29.5856,184840.57449303,0
+OGS.US,D,20141027,000000,29.4819,29.8272,29.3529,29.5993,211953.85291244,0
+OGS.US,D,20141028,000000,29.7303,30.5339,29.6334,30.5174,334625.86570311,0
+OGS.US,D,20141029,000000,30.5174,30.8234,30.1946,30.2494,394573.93898837,0
+OGS.US,D,20141030,000000,30.2681,30.928,30.2681,30.6093,362847.85413825,0
+OGS.US,D,20141031,000000,31.1402,31.1402,30.4537,30.705,479113.0776868,0
+OGS.US,D,20141103,000000,30.7138,31.1402,30.6161,30.8077,319500.77002745,0
+OGS.US,D,20141104,000000,30.8077,31.1343,30.5994,31.0991,228839.17915734,0
+OGS.US,D,20141105,000000,31.3113,31.4805,31.0366,31.408,254472.47289711,0
+OGS.US,D,20141106,000000,31.3348,31.5762,31.0267,31.5694,957616.56942402,0
+OGS.US,D,20141107,000000,31.7306,32.0475,31.4892,31.8215,258204.6526456,0
+OGS.US,D,20141110,000000,31.8215,31.9976,31.4805,31.7551,207144.66979998,0
+OGS.US,D,20141111,000000,31.7551,31.7727,31.4725,31.6173,214003.53452821,0
+OGS.US,D,20141112,000000,31.3993,31.5517,31.1753,31.5146,238659.03604009,0
+OGS.US,D,20141113,000000,31.5069,31.5244,30.6875,30.7305,346362.44082337,0
+OGS.US,D,20141114,000000,30.842,31.2859,30.7775,30.8518,428582.90276385,0
+OGS.US,D,20141117,000000,30.8919,31.1831,30.7539,31.1753,310045.02824211,0
+OGS.US,D,20141118,000000,31.2067,31.6905,31.0267,31.3024,310844.85410215,0
+OGS.US,D,20141119,000000,31.2067,31.3191,30.8762,31.2448,184234.05692907,0
+OGS.US,D,20141120,000000,31.0531,31.3513,30.9955,31.2859,188169.77292583,0
+OGS.US,D,20141121,000000,31.5615,31.6965,31.3445,31.6173,357432.15346185,0
+OGS.US,D,20141124,000000,31.5762,31.6085,31.3024,31.545,153816.12716207,0
+OGS.US,D,20141125,000000,31.6691,31.7062,31.2947,31.5694,194206.31029923,0
+OGS.US,D,20141126,000000,31.6016,31.676,31.4314,31.6016,137777.67535721,0
+OGS.US,D,20141128,000000,31.6838,31.8852,31.3024,31.408,188376.37755975,0
+OGS.US,D,20141201,000000,31.3913,32.023,31.1168,31.8215,357478.17924663,0
+OGS.US,D,20141202,000000,31.8352,33.3,31.676,32.8962,497235.98614483,0
+OGS.US,D,20141203,000000,33.0018,33.9873,33.0018,33.826,553792.47048903,0
+OGS.US,D,20141204,000000,33.7457,34.0528,33.3,33.8024,571262.83559831,0
+OGS.US,D,20141205,000000,33.9873,34.2971,33.5932,34.1094,543567.58670016,0
+OGS.US,D,20141208,000000,33.9794,34.2483,33.7877,34.1094,492946.38300284,0
+OGS.US,D,20141209,000000,33.8425,34.7821,33.78,34.7401,442737.36577816,0
+OGS.US,D,20141210,000000,34.3871,34.8623,33.8669,33.9257,466798.6232687,0
+OGS.US,D,20141211,000000,34.1759,34.7401,34.0391,34.5495,864425.60598116,0
+OGS.US,D,20141212,000000,34.4282,34.6775,33.5258,33.6265,467505.37476395,0
+OGS.US,D,20141215,000000,33.6901,33.9491,33.162,33.4202,338703.75023509,0
+OGS.US,D,20141216,000000,33.0252,33.4828,32.5726,33.0937,648435.80314066,0
+OGS.US,D,20141217,000000,33.1004,33.6968,32.8638,33.6714,482818.66475963,0
+OGS.US,D,20141218,000000,33.9873,34.2806,33.649,34.1759,518220.67562128,0
+OGS.US,D,20141219,000000,34.1515,34.4282,33.9706,34.1515,829503.28607651,0
+OGS.US,D,20141222,000000,34.086,34.1094,33.1151,33.5512,475096.56086789,0
+OGS.US,D,20141223,000000,33.6167,34.0049,33.429,33.7731,403642.0413863,0
+OGS.US,D,20141224,000000,33.649,34.3432,33.4975,34.2141,197977.35626597,0
+OGS.US,D,20141226,000000,34.35,34.7166,34.1094,34.6775,239398.51698232,0
+OGS.US,D,20141229,000000,34.5944,35.8585,34.2737,35.753,532334.22682689,0
+OGS.US,D,20141230,000000,35.3727,35.5731,33.8514,33.9794,512925.66478053,0
+OGS.US,D,20141231,000000,33.9169,34.2971,33.3,33.3528,472103.86206163,0
+OGS.US,D,20150102,000000,33.5258,34.0303,33.3605,33.9257,265014.42320338,0
+OGS.US,D,20150105,000000,33.6802,33.7292,33.2393,33.6099,279800.97366207,0
+OGS.US,D,20150106,000000,33.6099,33.8669,33.1523,33.4123,357646.94045751,0
+OGS.US,D,20150107,000000,33.6901,34.5406,33.4828,34.4634,474072.74285521,0
+OGS.US,D,20150108,000000,34.7988,35.5095,34.5944,35.446,718345.90184389,0
+OGS.US,D,20150109,000000,35.4293,35.6553,34.6638,35.1302,575025.69920331,0
+OGS.US,D,20150112,000000,35.2348,35.2827,34.3871,34.8545,525680.94393738,0
+OGS.US,D,20150113,000000,35.1566,35.8498,34.7254,35.1801,482499.5526518,0
+OGS.US,D,20150114,000000,34.92,35.7599,34.7009,35.6964,359398.98866501,0
+OGS.US,D,20150115,000000,35.5995,35.8107,35.1713,35.5428,262219.12387408,0
+OGS.US,D,20150116,000000,35.446,36.366,35.3551,36.3044,367898.41692203,0
+OGS.US,D,20150120,000000,36.3572,36.7982,35.9065,36.7141,364510.91916182,0
+OGS.US,D,20150121,000000,36.7298,37.0631,36.4794,36.9957,456368.15764113,0
+OGS.US,D,20150122,000000,37.2586,37.4904,36.8441,37.2176,842385.3918403,0
+OGS.US,D,20150123,000000,37.3056,37.6233,37.1677,37.3056,639007.6768262,0
+OGS.US,D,20150126,000000,37.1677,37.29,36.3827,37.1345,446673.0817749,0
+OGS.US,D,20150127,000000,36.9605,37.2802,36.8657,37.1199,307932.95611807,0
+OGS.US,D,20150128,000000,37.1433,37.1912,36.2067,36.4413,294815.60745426,0
+OGS.US,D,20150129,000000,36.4794,36.8441,35.8977,36.8294,437239.84148436,0
+OGS.US,D,20150130,000000,36.497,36.8373,35.7041,35.753,311633.42921481,0
+OGS.US,D,20150202,000000,35.8821,36.3738,35.3374,36.3211,321681.36943105,0
+OGS.US,D,20150203,000000,36.4247,36.6828,36.2438,36.3827,284497.64930061,0
+OGS.US,D,20150204,000000,36.0982,36.3426,35.7208,35.8185,243704.48484778,0
+OGS.US,D,20150205,000000,36.1069,36.279,35.7599,36.2067,199977.9437113,0
+OGS.US,D,20150206,000000,36.2272,36.3211,34.35,34.6834,517910.76867039,0
+OGS.US,D,20150209,000000,34.5495,34.8955,33.9491,34.0391,254051.08126752,0
+OGS.US,D,20150210,000000,34.2737,34.6541,33.6714,34.5886,599525.73584214,0
+OGS.US,D,20150211,000000,34.436,34.7743,33.7457,34.0528,278631.91872852,0
+OGS.US,D,20150212,000000,34.0939,34.6267,33.8669,34.4722,292371.12688455,0
+OGS.US,D,20150213,000000,34.5572,34.5572,33.7546,33.956,351347.54471323,0
+OGS.US,D,20150217,000000,33.8914,34.0303,33.3,33.4975,311358.29730132,0
+OGS.US,D,20150218,000000,33.5336,34.5886,33.5336,34.4272,378394.34144351,0
+OGS.US,D,20150219,000000,34.5318,34.7019,33.9736,34.1808,185033.88278912,0
+OGS.US,D,20150220,000000,34.0498,34.4086,33.6011,34.349,251462.38657215,0
+OGS.US,D,20150223,000000,34.2786,34.8154,33.9736,34.7929,283820.55886666,0
+OGS.US,D,20150224,000000,34.7019,34.9591,34.4086,34.7665,225515.09470062,0
+OGS.US,D,20150225,000000,34.7254,34.8633,34.2189,34.3324,200995.62495267,0
+OGS.US,D,20150226,000000,34.4008,34.4272,33.8044,34.0254,174811.04459069,0
+OGS.US,D,20150227,000000,34.1056,34.3666,33.8866,33.913,226331.28528416,0
+OGS.US,D,20150302,000000,33.913,33.913,33.1767,33.5434,276577.12313667,0
+OGS.US,D,20150303,000000,33.4641,33.7312,33.1669,33.5434,188598.32412194,0
+OGS.US,D,20150304,000000,33.3792,33.4544,32.7211,33.1669,226020.35553804,0
+OGS.US,D,20150305,000000,33.4046,33.6656,33.2198,33.5757,204056.8510385,0
+OGS.US,D,20150306,000000,33.2462,33.2892,32.3623,32.6146,221235.7195108,0
+OGS.US,D,20150309,000000,32.5833,32.9245,32.0289,32.0925,270929.2479459,0
+OGS.US,D,20150310,000000,31.9712,32.5422,31.6867,32.3545,370318.35040652,0
+OGS.US,D,20150311,000000,32.5569,32.8189,32.4747,32.681,266880.00168001,0
+OGS.US,D,20150312,000000,32.9079,33.4113,32.9079,33.4046,277925.16723327,0
+OGS.US,D,20150313,000000,33.3165,33.5336,32.5344,33.0448,267493.67881048,0
+OGS.US,D,20150316,000000,33.1064,33.7907,33.0369,33.6988,324188.24050903,0
+OGS.US,D,20150317,000000,33.5932,33.7566,33.3264,33.4895,198536.82524991,0
+OGS.US,D,20150318,000000,33.5434,34.5231,33.3165,34.3187,324673.04544209,0
+OGS.US,D,20150319,000000,34.3187,34.7176,33.8866,34.4008,308354.34774767,0
+OGS.US,D,20150320,000000,34.6707,35.3297,34.6707,34.9864,971325.09372353,0
+OGS.US,D,20150323,000000,34.9777,34.9777,34.5709,34.7499,339889.16989213,0
+OGS.US,D,20150324,000000,34.6844,34.9289,34.5132,34.6443,321361.23452799,0
+OGS.US,D,20150325,000000,34.5797,34.8731,34.0645,34.2278,266631.46244217,0
+OGS.US,D,20150326,000000,34.2952,34.6267,33.9286,34.0645,240377.33200541,0
+OGS.US,D,20150327,000000,34.1213,34.4184,33.8602,34.3089,282585.02224398,0
+OGS.US,D,20150330,000000,34.4341,35.0041,34.263,34.8975,454249.94874578,0
+OGS.US,D,20150331,000000,34.9289,35.3531,34.5944,35.2309,508606.40057723,0
+OGS.US,D,20150401,000000,35.2642,35.5008,34.9072,35.4841,290931.03121838,0
+OGS.US,D,20150402,000000,35.3208,35.7208,35.1263,35.1605,211786.11449678,0
+OGS.US,D,20150406,000000,35.1077,35.4675,34.9533,35.4099,272281.38322336,0
+OGS.US,D,20150407,000000,35.3345,35.3345,34.9289,34.9591,183419.91193598,0
+OGS.US,D,20150408,000000,35.184,35.184,34.6443,34.8467,229088.7411904,0
+OGS.US,D,20150409,000000,34.8467,34.8897,34.3852,34.7019,210648.76621497,0
+OGS.US,D,20150410,000000,34.8975,35.1605,34.5318,35.0764,232155.08125232,0
+OGS.US,D,20150413,000000,35.1077,35.3795,34.6179,34.6443,144299.01766369,0
+OGS.US,D,20150414,000000,34.7841,34.8975,34.4556,34.5797,111417.17421784,0
+OGS.US,D,20150415,000000,34.7098,34.9533,34.5231,34.8818,229230.90972562,0
+OGS.US,D,20150416,000000,34.6785,34.968,34.2366,34.9444,380780.52268582,0
+OGS.US,D,20150417,000000,34.61,34.8388,34.2717,34.4008,282339.55139179,0
+OGS.US,D,20150420,000000,34.6344,35.0589,34.349,34.8388,288315.74384735,0
+OGS.US,D,20150421,000000,34.9953,35.4166,34.7665,34.7753,346922.93260254,0
+OGS.US,D,20150422,000000,34.7254,34.8633,34.3265,34.5485,187170.50199838,0
+OGS.US,D,20150423,000000,34.5132,34.8388,34.3031,34.6179,255591.410865,0
+OGS.US,D,20150424,000000,34.7176,35.1752,34.5797,35.0432,168592.44966858,0
+OGS.US,D,20150427,000000,35.1605,35.184,34.2102,34.4624,387006.27717444,0
+OGS.US,D,20150428,000000,34.4967,34.968,34.2717,34.7753,260377.06968746,0
+OGS.US,D,20150429,000000,34.4888,34.6179,34.2864,34.5054,188966.53040022,0
+OGS.US,D,20150430,000000,33.8358,34.8467,33.5757,34.2033,628243.77995774,0
+OGS.US,D,20150501,000000,34.2717,34.6541,34.0254,34.61,228351.30583862,0
+OGS.US,D,20150504,000000,34.6023,34.9376,34.2366,34.2463,161477.88613599,0
+OGS.US,D,20150505,000000,34.0987,34.2102,33.5932,33.7477,440014.6849093,0
+OGS.US,D,20150506,000000,33.775,34.0185,33.2716,33.7566,360111.87693156,0
+OGS.US,D,20150507,000000,33.7477,34.1486,33.6353,34.0097,233420.2789363,0
+OGS.US,D,20150508,000000,34.3089,34.5318,34.0097,34.4272,292648.30438847,0
+OGS.US,D,20150511,000000,34.392,34.7323,34.2366,34.3187,289458.20610525,0
+OGS.US,D,20150512,000000,34.0185,34.1632,33.6353,34.1056,210335.79087843,0
+OGS.US,D,20150513,000000,34.35,34.5171,34.0087,34.2884,196623.17539806,0
+OGS.US,D,20150514,000000,34.4116,34.9043,34.4038,34.8878,247301.65562755,0
+OGS.US,D,20150515,000000,34.8701,35.2974,34.6815,35.1419,327896.8959675,0
+OGS.US,D,20150518,000000,35.1419,35.5174,34.9142,35.4519,360950.56900988,0
+OGS.US,D,20150519,000000,35.4519,35.5682,35.3071,35.4519,228785.99380604,0
+OGS.US,D,20150520,000000,35.4382,35.9143,35.4382,35.8234,309554.08653773,0
+OGS.US,D,20150521,000000,35.798,35.9779,35.7071,35.9202,388496.48980628,0
+OGS.US,D,20150522,000000,36.0464,36.0619,35.7647,35.9779,279955.41573991,0
+OGS.US,D,20150526,000000,35.7794,35.8458,35.4382,35.666,237540.09807221,0
+OGS.US,D,20150527,000000,35.798,36.0033,35.6249,35.9515,229515.24679608,0
+OGS.US,D,20150528,000000,35.8156,36.2018,35.7315,36.1676,270267.49944021,0
+OGS.US,D,20150529,000000,35.9779,36.4863,35.8234,36.3865,690500.30204878,0
+OGS.US,D,20150601,000000,36.1676,36.7307,36.0688,36.3005,349512.65009312,0
+OGS.US,D,20150602,000000,36.0101,36.0835,35.2974,35.4019,305929.30028708,0
+OGS.US,D,20150603,000000,35.4851,35.5027,34.7724,34.8955,915264.6650598,0
+OGS.US,D,20150604,000000,34.6981,35.0755,34.5592,34.5983,202233.20716578,0
+OGS.US,D,20150605,000000,34.0244,34.4292,34.0244,34.0733,288721.79354868,0
+OGS.US,D,20150608,000000,34.0244,34.3871,33.9589,34.0087,262410.38657974,0
+OGS.US,D,20150609,000000,34,34.3588,33.9188,34.2199,318877.88774001,0
+OGS.US,D,20150610,000000,34.5269,34.9757,34.2727,34.8036,549618.4432066,0
+OGS.US,D,20150611,000000,34.92,35.0755,34.8036,34.9757,414011.13930081,0
+OGS.US,D,20150612,000000,34.9581,35.1155,34.659,34.7802,262653.8118415,0
+OGS.US,D,20150615,000000,34.5592,34.8213,34.264,34.6316,264602.23673074,0
+OGS.US,D,20150616,000000,34.5269,35.1419,34.2796,34.9416,397997.23458119,0
+OGS.US,D,20150617,000000,34.9416,35.2798,34.9043,35.0755,280802.29017996,0
+OGS.US,D,20150618,000000,35.1067,35.6484,35.0295,35.3962,316255.44080247,0
+OGS.US,D,20150619,000000,35.2642,35.5917,35.2045,35.2974,549058.97422265,0
+OGS.US,D,20150622,000000,35.4019,35.5526,35.1595,35.3619,208686.02219268,0
+OGS.US,D,20150623,000000,35.3218,35.4939,34.9581,35.0412,289494.00393786,0
+OGS.US,D,20150624,000000,35.0364,35.3531,34.8115,35.2485,268258.72963313,0
+OGS.US,D,20150625,000000,35.1155,35.2309,34.6882,34.7557,159221.5998863,0
+OGS.US,D,20150626,000000,34.7557,35.0109,34.6052,34.8878,556737.09792007,0
+OGS.US,D,20150629,000000,34.829,35.3297,34.4292,34.7381,292867.18256501,0
+OGS.US,D,20150630,000000,34.9503,35.0823,34.659,34.9356,382516.20616984,0
+OGS.US,D,20150701,000000,35.0109,35.1595,34.6668,34.8701,501183.9756842,0
+OGS.US,D,20150702,000000,35.2798,35.6836,34.9581,35.445,367057.67925328,0
+OGS.US,D,20150706,000000,35.3962,35.7246,35.0509,35.6982,643841.40702387,0
+OGS.US,D,20150707,000000,35.8791,37.0798,35.2221,36.8412,675268.83567049,0
+OGS.US,D,20150708,000000,36.7151,36.9145,36.5117,36.7845,466583.83627303,0
+OGS.US,D,20150709,000000,36.9243,36.9243,36.0101,36.0365,391664.08659472,0
+OGS.US,D,20150710,000000,35.4607,36.1079,35.2221,35.6914,471338.81123896,0
+OGS.US,D,20150713,000000,35.3218,36.152,35.3218,35.535,284338.09324668,0
+OGS.US,D,20150714,000000,35.6249,36.0033,35.5604,35.928,236167.50689039,0
+OGS.US,D,20150715,000000,35.9368,36.3181,35.6484,36.2653,160311.8995881,0
+OGS.US,D,20150716,000000,36.2907,36.9653,36.2907,36.8695,326487.48415786,0
+OGS.US,D,20150717,000000,36.8695,36.9487,36.5919,36.7219,422728.42293915,0
+OGS.US,D,20150720,000000,36.7014,36.7219,36.2379,36.3005,156785.30167834,0
+OGS.US,D,20150721,000000,36.3083,36.4042,35.8635,35.9466,181152.37493889,0
+OGS.US,D,20150722,000000,35.8713,36.4482,35.8713,36.3543,170552.12530522,0
+OGS.US,D,20150723,000000,36.4042,36.5694,35.7716,35.9466,237314.06032914,0
+OGS.US,D,20150724,000000,35.8303,36.1256,35.7647,35.928,203689.66755544,0
+OGS.US,D,20150727,000000,35.8067,36.2556,35.6982,35.798,170312.79122434,0
+OGS.US,D,20150728,000000,35.8879,35.8958,35.4283,35.7794,214897.45754826,0
+OGS.US,D,20150729,000000,35.6914,36.1167,35.5174,35.8713,344027.39934192,0
+OGS.US,D,20150730,000000,35.6406,36.9145,35.0892,36.2653,360843.17551204,0
+OGS.US,D,20150731,000000,36.5615,37.2919,36.3474,36.9653,369130.88515906,0
+OGS.US,D,20150803,000000,36.9312,37.3007,36.7395,36.9312,500531.43233547,0
+OGS.US,D,20150804,000000,36.8617,37.0435,36.3328,36.4863,346587.45577121,0
+OGS.US,D,20150805,000000,36.5361,37.0534,36.503,36.7151,268012.23598573,0
+OGS.US,D,20150806,000000,36.7395,36.8256,35.8635,36.3083,430468.93714482,0
+OGS.US,D,20150807,000000,36.0835,36.7307,35.8879,36.6349,349512.65009312,0
+OGS.US,D,20150810,000000,36.7151,37.0876,36.503,36.676,347931.40868693,0
+OGS.US,D,20150811,000000,36.6848,36.9409,36.2556,36.5615,287284.76626817,0
+OGS.US,D,20150812,000000,35.3297,36.7953,35.3297,36.6945,427020.07167158,0
+OGS.US,D,20150813,000000,36.6623,36.9663,36.3611,36.6857,330824.13587985,0
+OGS.US,D,20150814,000000,36.5361,37.2645,36.455,37.2645,270807.53531502,0
+OGS.US,D,20150817,000000,37.1717,37.6683,36.9742,37.6497,373054.3276132,0
+OGS.US,D,20150818,000000,37.6019,37.6497,37.1961,37.3545,314367.36083106,0
+OGS.US,D,20150819,000000,37.1472,37.6116,37.0143,37.288,285327.13622196,0
+OGS.US,D,20150820,000000,37.1384,37.5266,36.9086,36.9516,265120.793906,0
+OGS.US,D,20150821,000000,36.4766,37.1384,36.1901,36.5449,388178.40049365,0
+OGS.US,D,20150824,000000,35.2632,36.3161,35.2475,35.3902,818714.84212283,0
+OGS.US,D,20150825,000000,36.4472,36.4472,35.1947,35.2789,710170.69967081,0
+OGS.US,D,20150826,000000,35.8674,35.8742,34.9102,35.5369,387209.81342273,0
+OGS.US,D,20150827,000000,35.7589,35.9417,35.008,35.8107,477966.52424805,0
+OGS.US,D,20150828,000000,35.84,36.0082,35.2974,35.5623,198324.08384468,0
+OGS.US,D,20150831,000000,35.5936,36.3455,35.2632,35.5105,344375.14971586,0
+OGS.US,D,20150901,000000,35.0491,35.4694,34.608,34.6433,419278.53467069,0
+OGS.US,D,20150902,000000,34.9571,34.9571,34.1642,34.5298,512331.4207592,0
+OGS.US,D,20150903,000000,34.6433,34.9005,34.5689,34.8251,244909.33761394,0
+OGS.US,D,20150904,000000,34.4937,34.5622,34.0733,34.4595,249629.53754247,0
+OGS.US,D,20150908,000000,35.0491,35.4617,34.6169,35.3962,410564.31941801,0
+OGS.US,D,20150909,000000,35.4392,35.6865,35.1947,35.3444,325736.75246824,0
+OGS.US,D,20150910,000000,35.2719,35.4783,34.7333,34.8085,199135.16045212,0
+OGS.US,D,20150911,000000,34.7098,35.0813,34.4312,35.0637,151858.49711587,0
+OGS.US,D,20150914,000000,35.0892,35.3218,34.918,35.008,133463.52513001,0
+OGS.US,D,20150915,000000,35.0735,35.4617,34.9991,35.3218,171097.27515613,0
+OGS.US,D,20150916,000000,35.4108,35.9006,35.3619,35.8264,201106.08683615,0
+OGS.US,D,20150917,000000,35.8909,36.7767,35.8264,36.3865,219378.32339592,0
+OGS.US,D,20150918,000000,36.0424,36.7405,35.9906,36.3533,457877.80338209,0
+OGS.US,D,20150921,000000,36.5919,36.7024,36.2546,36.3455,180780.07747974,0
+OGS.US,D,20150922,000000,36.104,36.4941,35.6112,36.0512,187676.78563101,0
+OGS.US,D,20150923,000000,36.1647,36.235,35.9241,36.0082,161177.18434207,0
+OGS.US,D,20150924,000000,35.9818,36.4766,35.8585,36.4286,144637.56288067,0
+OGS.US,D,20150925,000000,36.4472,36.9516,36.1216,36.4941,212724.01771117,0
+OGS.US,D,20150928,000000,36.4629,36.8998,36.3455,36.5919,204630.63915549,0
+OGS.US,D,20150929,000000,36.6105,36.9429,36.3699,36.6524,206069.71202644,0
+OGS.US,D,20150930,000000,36.7405,37.5696,36.6945,37.463,368573.46176555,0
+OGS.US,D,20151001,000000,37.5041,37.6419,36.9262,37.3369,256047.57753198,0
+OGS.US,D,20151002,000000,37.3809,38.1455,37.0827,38.1376,269470.74196582,0
+OGS.US,D,20151005,000000,38.3469,39.0244,38.1523,38.9345,258481.83014952,0
+OGS.US,D,20151006,000000,38.7497,38.9579,38.3469,38.4045,217927.99977756,0
+OGS.US,D,20151007,000000,38.5454,38.7751,38.295,38.5845,233054.11824845,0
+OGS.US,D,20151008,000000,38.7996,39.5036,38.5845,39.3862,336871.92400064,0
+OGS.US,D,20151009,000000,39.3862,39.6433,38.8837,39.2288,215750.46875962,0
+OGS.US,D,20151012,000000,39.3304,39.9913,39.173,39.5857,237919.55509787,0
+OGS.US,D,20151013,000000,39.5036,39.7822,39.0059,39.2288,184652.38017301,0
+OGS.US,D,20151014,000000,39.3304,39.5338,38.7996,38.8748,177269.84429345,0
+OGS.US,D,20151015,000000,39.0333,39.4937,38.9579,39.479,485347.01453718,0
+OGS.US,D,20151016,000000,39.5338,40.0657,39.5036,39.8819,247213.69523885,0
+OGS.US,D,20151019,000000,39.7176,40.4616,39.6522,40.361,192762.12345218,0
+OGS.US,D,20151020,000000,40.2055,40.3395,39.8917,40.2055,189640.55244853,0
+OGS.US,D,20151021,000000,40.2818,40.5878,39.7,39.7431,179933.20303969,0
+OGS.US,D,20151022,000000,39.8653,40.5712,39.8653,40.5008,279876.66050816,0
+OGS.US,D,20151023,000000,40.5966,41.2144,39.5602,39.9318,189248.82188025,0
+OGS.US,D,20151026,000000,40.1967,40.667,40.0383,40.6024,181627.97471501,0
+OGS.US,D,20151027,000000,40.405,40.6024,39.9992,40.1967,355751.70091957,0
+OGS.US,D,20151028,000000,40.3052,40.7197,39.9092,40.7031,343771.70053756,0
+OGS.US,D,20151029,000000,40.6933,41.1001,39.3393,40.3356,280728.6489243,0
+OGS.US,D,20151030,000000,40.3766,40.7922,40.0979,40.361,242615.2079412,0
+OGS.US,D,20151102,000000,40.3267,40.5966,39.6776,39.9318,376221.92440164,0
+OGS.US,D,20151103,000000,39.9092,40.2641,39.5768,40.1146,265241.48374165,0
+OGS.US,D,20151104,000000,40.0755,40.5008,39.9503,40.2818,159363.76842153,0
+OGS.US,D,20151105,000000,40.3267,40.3267,39.8496,40.0755,152947.77402245,0
+OGS.US,D,20151106,000000,39.6697,39.7528,38.3303,38.6519,283269.27224445,0
+OGS.US,D,20151109,000000,38.295,38.3968,37.6586,38.3117,372787.37806144,0
+OGS.US,D,20151110,000000,38.3801,39.2943,38.3801,39.2689,203412.49005151,0
+OGS.US,D,20151111,000000,39.304,39.9092,39.1974,39.8291,169631.60960952,0
+OGS.US,D,20151112,000000,39.6433,40.1918,38.9785,39.1085,197163.21127287,0
+OGS.US,D,20151113,000000,38.8944,39.2943,38.5131,38.5307,210264.19521321,0
+OGS.US,D,20151116,000000,38.5307,39.6121,38.4192,39.5768,221565.05957084,0
+OGS.US,D,20151117,000000,39.5113,39.6022,39.2601,39.3598,259314.38545652,0
+OGS.US,D,20151118,000000,39.3285,39.7616,38.6285,39.7186,215797.51733961,0
+OGS.US,D,20151119,000000,39.7264,40.1097,39.6286,40.0598,221326.74828516,0
+OGS.US,D,20151120,000000,40.2417,40.4519,39.6121,39.7929,236352.63282474,0
+OGS.US,D,20151123,000000,39.8291,40.4011,39.6707,40.357,150153.49748837,0
+OGS.US,D,20151124,000000,40.1263,40.6475,39.7352,40.5067,121002.8109958,0
+OGS.US,D,20151125,000000,40.578,40.6846,40.2417,40.5067,124187.79530294,0
+OGS.US,D,20151127,000000,40.4519,40.9329,40.3092,40.6933,70331.490332823,0
+OGS.US,D,20151130,000000,40.7442,41.059,40.357,40.5516,244527.83499783,0
+OGS.US,D,20151201,000000,40.7286,41.3142,40.3923,40.7442,311291.81561218,0
+OGS.US,D,20151202,000000,40.6475,40.7814,40.226,40.5712,136217.91265061,0
+OGS.US,D,20151203,000000,40.7569,40.7569,39.6286,39.7098,219303.65934505,0
+OGS.US,D,20151204,000000,39.744,40.4519,39.744,40.2955,232387.25576668,0
+OGS.US,D,20151207,000000,40.226,40.3404,39.8447,40.1537,201850.68175445,0
+OGS.US,D,20151208,000000,39.9522,40.666,39.8447,40.6142,200893.34543092,0
+OGS.US,D,20151209,000000,40.4666,40.7442,40.2173,40.2593,183819.824866,0
+OGS.US,D,20151210,000000,40.2593,40.2593,39.5427,39.6609,152081.46647327,0
+OGS.US,D,20151211,000000,39.1085,39.9689,38.9022,38.9716,235510.87236078,0
+OGS.US,D,20151214,000000,38.9531,39.3842,38.1699,38.9433,223080.84208309,0
+OGS.US,D,20151215,000000,39.0206,40.0256,39.0206,39.9601,228662.23558473,0
+OGS.US,D,20151216,000000,40.2329,40.9417,39.9786,40.8243,275305.78868137,0
+OGS.US,D,20151217,000000,40.8596,41.1295,40.7022,40.8243,293098.33428416,0
+OGS.US,D,20151218,000000,40.8156,40.9671,40.0598,40.4979,750658.04835361,0
+OGS.US,D,20151221,000000,40.6475,40.9417,40.0344,40.5067,239843.4329019,0
+OGS.US,D,20151222,000000,40.6064,41.3749,40.008,41.3494,240231.07228931,0
+OGS.US,D,20151223,000000,41.4902,42.0006,41.4902,41.9555,197281.8555181,0
+OGS.US,D,20151224,000000,41.8853,42.1306,41.6809,41.8853,100811.81060809,0
+OGS.US,D,20151228,000000,41.8315,42.7886,41.8148,42.6976,326125.41465088,0
+OGS.US,D,20151229,000000,42.6976,43.079,42.5696,42.6722,275097.13845701,0
+OGS.US,D,20151230,000000,42.6812,42.9285,42.6117,42.7056,195217.85476928,0
+OGS.US,D,20151231,000000,42.6645,42.8884,41.7161,41.7337,232668.52445148,0
+OGS.US,D,20160104,000000,41.5577,41.5821,40.3404,40.5947,441639.90650983,0
+OGS.US,D,20160105,000000,40.6064,40.9417,40.1361,40.6475,395309.32874973,0
+OGS.US,D,20160106,000000,40.4666,41.2008,40.4666,41.0747,426598.68004199,0
+OGS.US,D,20160107,000000,40.6015,40.8342,40.2329,40.2593,661944.88237276,0
+OGS.US,D,20160108,000000,40.3659,40.8243,39.9347,40.2866,568242.52132118,0
+OGS.US,D,20160111,000000,40.3092,40.975,40.3092,40.8342,373111.60414537,0
+OGS.US,D,20160112,000000,41.1216,41.1216,40.1361,40.9329,534720.4080692,0
+OGS.US,D,20160113,000000,41.0326,41.3142,40.5067,40.7188,504416.00857134,0
+OGS.US,D,20160114,000000,40.8156,42.814,40.6846,42.7621,818483.69040368,0
+OGS.US,D,20160115,000000,41.7874,42.9099,41.7571,42.6722,597548.67268681,0
+OGS.US,D,20160119,000000,43.0145,43.3224,42.595,42.9627,376411.14151687,0
+OGS.US,D,20160120,000000,43.6696,44.0343,42.4719,43.4114,594934.408111,0
+OGS.US,D,20160121,000000,43.6696,44.0146,42.4366,42.5872,733777.83608479,0
+OGS.US,D,20160122,000000,42.8306,43.8358,42.5403,43.8104,807529.55362478,0
+OGS.US,D,20160125,000000,43.7957,44.0861,43.2521,43.5023,295938.63660302,0
+OGS.US,D,20160126,000000,43.7379,44.5582,43.7379,44.4174,404669.95057984,0
+OGS.US,D,20160127,000000,44.3208,44.6755,43.7379,44.1349,425030.73497363,0
+OGS.US,D,20160128,000000,44.4712,46.2497,44.4712,45.4901,517462.78436514,0
+OGS.US,D,20160129,000000,45.8595,47.1864,45.4988,47.0465,821717.76888127,0
+OGS.US,D,20160201,000000,47.2039,47.9959,46.7982,47.3437,497474.2974305,0
+OGS.US,D,20160202,000000,47.0388,48.2619,46.9048,48.1954,389944.76783418,0
+OGS.US,D,20160203,000000,48.3528,48.6677,47.6449,48.1025,397085.92404244,0
+OGS.US,D,20160204,000000,48.2619,48.2619,46.8901,47.1942,449666.80337639,0
+OGS.US,D,20160205,000000,47.1043,47.8942,46.7317,47.3272,385784.03688959,0
+OGS.US,D,20160208,000000,47.3437,48.3528,47.2246,48.1856,466131.76078692,0
+OGS.US,D,20160209,000000,47.8277,48.8886,47.8111,48.4858,505912.35797447,0
+OGS.US,D,20160210,000000,48.6677,48.7115,47.8785,48.1436,244115.64852519,0
+OGS.US,D,20160211,000000,47.7642,48.1357,47.3711,47.7779,281869.06559176,0
+OGS.US,D,20160212,000000,47.9871,48.5259,47.73,48.3625,599082.86551299,0
+OGS.US,D,20160216,000000,48.4779,48.7596,47.9129,48.4955,336854.53648194,0
+OGS.US,D,20160217,000000,48.4086,48.5875,47.9774,48.2922,422015.5346726,0
+OGS.US,D,20160218,000000,47.687,48.7761,47.3536,48.7282,566033.28365147,0
+OGS.US,D,20160219,000000,48.7596,49.0167,48.0712,48.2686,499226.34563799,0
+OGS.US,D,20160222,000000,48.6607,48.827,48.3371,48.4535,326266.56039089,0
+OGS.US,D,20160223,000000,48.169,48.9023,48.169,48.5875,410028.37472406,0
+OGS.US,D,20160224,000000,48.4525,49.7617,48.4525,49.7137,369502.15982299,0
+OGS.US,D,20160225,000000,49.8467,50.2437,49.6776,49.9993,240228.00390367,0
+OGS.US,D,20160226,000000,50.0687,50.1352,48.0419,48.1924,335909.47370102,0
+OGS.US,D,20160229,000000,48.1827,49.1036,46.8265,48.518,400819.12658613,0
+OGS.US,D,20160301,000000,48.737,49.1536,48.2903,48.652,238116.95457485,0
+OGS.US,D,20160302,000000,48.4261,49.0107,47.8063,48.8289,307030.85073627,0
+OGS.US,D,20160303,000000,48.7947,48.9629,48.167,48.9385,255561.74980369,0
+OGS.US,D,20160304,000000,48.7439,49.8995,48.5786,49.4909,347646.04882127,0
+OGS.US,D,20160307,000000,49.4116,50.1352,49.1672,49.3657,342472.7506114,0
+OGS.US,D,20160308,000000,49.4479,50.6113,49.2063,49.6874,582636.31841637,0
+OGS.US,D,20160309,000000,49.7744,50.4256,49.4723,49.9739,333189.86121781,0
+OGS.US,D,20160310,000000,49.8644,50.2104,49.6678,50.1439,325670.27077911,0
+OGS.US,D,20160311,000000,50.5272,50.7442,49.6962,49.8555,294951.63921818,0
+OGS.US,D,20160314,000000,49.8555,50.183,49.5231,49.7314,253879.25167099,0
+OGS.US,D,20160315,000000,49.5808,50.2682,49.5808,49.8721,265328.42133514,0
+OGS.US,D,20160316,000000,49.8008,50.6934,49.3657,50.3258,310455.16912431,0
+OGS.US,D,20160317,000000,50.3013,50.4353,49.8467,50.3083,436727.42108041,0
+OGS.US,D,20160318,000000,50.0491,50.0853,48.6256,48.7282,1451882.3582574,0
+OGS.US,D,20160321,000000,48.6343,49.0568,47.8748,48.6031,734471.29124223,0
+OGS.US,D,20160322,000000,48.7214,49.4909,48.7214,49.1125,506202.83181623,0
+OGS.US,D,20160323,000000,48.9042,49.3754,48.3351,49.0959,328706.94977972,0
+OGS.US,D,20160324,000000,48.9385,50.3258,48.8622,50.1918,470761.95473632,0
+OGS.US,D,20160328,000000,50.0784,50.3698,49.616,50.0853,236844.59732434,0
+OGS.US,D,20160329,000000,50.1263,51.6389,49.9092,51.4805,406198.00663471,0
+OGS.US,D,20160330,000000,51.4707,52.0935,51.2048,51.6995,321594.43183757,0
+OGS.US,D,20160331,000000,51.6301,51.8413,51.0698,51.1295,291137.6358523,0
+OGS.US,D,20160401,000000,50.889,51.5802,50.7013,51.1823,484506.27686843,0
+OGS.US,D,20160404,000000,51.0698,51.1813,50.2535,50.668,362491.92140258,0
+OGS.US,D,20160405,000000,50.6934,50.9202,49.5544,49.5906,298070.14183619,0
+OGS.US,D,20160406,000000,49.5906,49.8467,49.2543,49.6746,359272.16205804,0
+OGS.US,D,20160407,000000,49.616,49.9914,49.5368,49.9739,294613.0940012,0
+OGS.US,D,20160408,000000,50.183,50.6035,50.0247,50.3083,232129.51137188,0
+OGS.US,D,20160411,000000,50.4431,50.495,49.5993,49.7588,249640.78828987,0
+OGS.US,D,20160412,000000,49.6746,50.4353,49.5906,50.4177,277417.8608054,0
+OGS.US,D,20160413,000000,50.5428,50.5428,49.6815,50.2926,320054.10224009,0
+OGS.US,D,20160414,000000,50.1068,50.3777,49.833,49.8408,231337.86787358,0
+OGS.US,D,20160415,000000,49.9426,50.4598,49.8408,50.0158,355239.28051563,0
+OGS.US,D,20160418,000000,49.8243,50.1537,49.7099,50.0589,235253.12796598,0
+OGS.US,D,20160419,000000,50.2007,50.668,49.9172,50.5781,337990.86196852,0
+OGS.US,D,20160420,000000,50.4001,50.4862,49.2152,49.2875,227026.78603202,0
+OGS.US,D,20160421,000000,48.913,49.006,47.5648,47.6538,279773.35819121,0
+OGS.US,D,20160422,000000,47.6478,48.2394,47.3985,47.9089,385439.35490132,0
+OGS.US,D,20160425,000000,47.7241,48.2101,47.6635,48.1924,229447.74231173,0
+OGS.US,D,20160426,000000,48.3518,48.5434,48.0673,48.4525,281941.6840522,0
+OGS.US,D,20160427,000000,48.6031,48.9316,48.2512,48.7516,297335.77487006,0
+OGS.US,D,20160428,000000,48.5513,49.1721,48.0908,48.8123,208393.50276049,0
+OGS.US,D,20160429,000000,48.5259,49.088,48.4359,48.9296,235885.21541036,0
+OGS.US,D,20160502,000000,48.7693,50.0912,48.7693,49.9338,274981.56259744,0
+OGS.US,D,20160503,000000,49.0381,50.2759,48.3351,50.1499,282094.08053959,0
+OGS.US,D,20160504,000000,50.183,51.457,49.9592,51.1462,351524.48828584,0
+OGS.US,D,20160505,000000,51.1031,51.6389,50.2182,50.2926,266122.11042388,0
+OGS.US,D,20160506,000000,50.2535,50.5604,49.8408,50.3337,226774.15561331,0
+OGS.US,D,20160509,000000,50.3777,50.9535,49.922,50.8206,203980.14139719,0
+OGS.US,D,20160510,000000,51.022,51.064,50.5507,50.8107,126079.96645523,0
+OGS.US,D,20160511,000000,50.8029,51.0024,50.1499,50.4686,190849.49639554,0
+OGS.US,D,20160512,000000,50.3678,50.8919,50.1723,50.7716,302962.17136126,0
+OGS.US,D,20160513,000000,50.7863,51.1686,50.4519,50.7716,247446.89254843,0
+OGS.US,D,20160516,000000,50.7716,51.1149,50.1626,50.9829,224711.17765971,0
+OGS.US,D,20160517,000000,50.8215,50.8215,48.6236,48.7586,323264.65642766,0
+OGS.US,D,20160518,000000,48.3978,49.2562,47.5648,48.0536,302286.10372252,0
+OGS.US,D,20160519,000000,47.9353,48.3655,47.6087,48.1367,465747.18978515,0
+OGS.US,D,20160520,000000,48.3733,48.6089,47.9764,48.5933,281029.35071823,0
+OGS.US,D,20160523,000000,48.5415,48.8201,48.1132,48.2394,191063.26059599,0
+OGS.US,D,20160524,000000,48.2639,49.2161,48.2639,49.137,320970.52675492,0
+OGS.US,D,20160525,000000,49.0655,50.0833,48.7752,48.9121,210444.20717148,0
+OGS.US,D,20160526,000000,48.9942,49.397,48.8934,49.397,130904.49149594,0
+OGS.US,D,20160527,000000,49.3901,49.833,49.0802,49.7871,214599.82413998,0
+OGS.US,D,20160531,000000,49.8136,50.0295,49.3579,49.3677,247845.78268324,0
+OGS.US,D,20160601,000000,49.5251,49.838,49.351,49.4235,308510.83541593,0
+OGS.US,D,20160602,000000,49.2992,49.5564,49.0655,49.5328,298004.68294227,0
+OGS.US,D,20160603,000000,49.9142,50.8469,49.6414,50.7325,228948.61824561,0
+OGS.US,D,20160606,000000,50.7414,51.1149,50.495,51.0424,225237.91719669,0
+OGS.US,D,20160607,000000,51.0249,51.4375,50.9075,51.3113,159196.03000586,0
+OGS.US,D,20160608,000000,51.2409,52.0417,51.2409,51.9488,206702.82226604,0
+OGS.US,D,20160609,000000,52.1189,53.0595,51.9957,53.0165,273476.00803735,0
+OGS.US,D,20160610,000000,52.8845,53.2551,52.5961,52.7584,246806.62274231,0
+OGS.US,D,20160613,000000,52.8698,53.1523,52.4621,52.6713,139888.72468603,0
+OGS.US,D,20160614,000000,52.7075,53.0771,52.2783,53.0595,123326.60172985,0
+OGS.US,D,20160615,000000,53.0595,53.0595,52.161,52.5169,195105.34729536,0
+OGS.US,D,20160616,000000,52.4289,52.9168,52.2705,52.817,124875.11368907,0
+OGS.US,D,20160617,000000,52.8522,52.8981,51.9762,52.38,451896.49695044,0
+OGS.US,D,20160620,000000,52.38,52.5961,51.9401,52.5003,154589.36034647,0
+OGS.US,D,20160621,000000,52.3546,53.0086,52.203,52.861,142043.7542092,0
+OGS.US,D,20160622,000000,52.6802,52.774,52.3282,52.3976,156545.96759745,0
+OGS.US,D,20160623,000000,52.5462,53.0957,52.2362,53.0683,214190.706053,0
+OGS.US,D,20160624,000000,52.0847,53.694,49.6708,52.8913,585922.55945004,0
+OGS.US,D,20160627,000000,52.4533,53.3215,52.333,53.0683,413097.78317163,0
+OGS.US,D,20160628,000000,52.8777,53.8377,52.5902,53.6168,353295.96960247,0
+OGS.US,D,20160629,000000,54.0206,54.4322,53.828,53.9952,340327.94904041,0
+OGS.US,D,20160630,000000,54.1468,56.0591,54.1468,56.0493,424319.89229751,0
+OGS.US,D,20160701,000000,56.2077,56.6878,55.0237,55.2407,199773.38466781,0
+OGS.US,D,20160705,000000,55.5341,56.0991,55.4344,55.9721,178834.72097614,0
+OGS.US,D,20160706,000000,55.7364,56.1608,55.451,55.9721,183683.79310208,0
+OGS.US,D,20160707,000000,55.711,55.711,55.0071,55.0296,209423.45754446,0
+OGS.US,D,20160708,000000,54.8712,55.6114,54.4156,55.5341,223186.1899905,0
+OGS.US,D,20160711,000000,55.4001,55.5185,54.6004,55.4774,210988.33422716,0
+OGS.US,D,20160712,000000,55.2076,56.0416,53.0263,55.5605,232912.97250845,0
+OGS.US,D,20160713,000000,55.9721,56.1765,55.669,55.7638,187397.56253665,0
+OGS.US,D,20160714,000000,55.4774,55.7678,55.4089,55.4852,114433.39731411,0
+OGS.US,D,20160715,000000,55.2671,56.068,55.2671,55.6378,165160.97171404,0
+OGS.US,D,20160718,000000,55.8049,55.9173,55.3415,55.5106,95703.971292138,0
+OGS.US,D,20160719,000000,55.5262,55.6211,55.234,55.3503,116059.64170985,0
+OGS.US,D,20160720,000000,55.4432,55.4432,54.8448,54.9797,166503.90183456,0
+OGS.US,D,20160721,000000,54.9288,55.3259,54.5828,55.2407,275363.06521355,0
+OGS.US,D,20160722,000000,55.0237,56.0689,54.8185,55.6378,206993.2961078,0
+OGS.US,D,20160725,000000,55.097,55.2916,53.869,54.9709,188425.47173019,0
+OGS.US,D,20160726,000000,54.7627,55.0628,54.4576,54.5925,144224.35361281,0
+OGS.US,D,20160727,000000,54.5574,54.7011,53.3489,53.9365,205878.44932077,0
+OGS.US,D,20160728,000000,53.8514,54.4478,53.5845,54.2718,230126.87833611,0
+OGS.US,D,20160729,000000,54.4391,54.881,54.0881,54.6756,235903.62572428,0
+OGS.US,D,20160801,000000,54.4391,54.6004,54.0039,54.3756,184169.62083038,0
+OGS.US,D,20160802,000000,54.6698,54.6698,53.8514,53.8603,189280.52853197,0
+OGS.US,D,20160803,000000,54.0206,54.0206,53.3714,53.7253,181084.87045453,0
+OGS.US,D,20160804,000000,53.7253,54.2484,53.4731,53.8514,104782.30164224,0
+OGS.US,D,20160805,000000,53.5406,53.8456,53.1446,53.4652,157777.41303926,0
+OGS.US,D,20160808,000000,53.3293,53.7849,52.7584,53.3547,146113.45637944,0
+OGS.US,D,20160809,000000,53.2462,53.6402,53.1368,53.4731,125890.74934,0
+OGS.US,D,20160810,000000,53.5914,53.5914,53.3382,53.432,110653.14619041,0
+OGS.US,D,20160811,000000,53.5249,53.5249,52.9862,53.0409,130741.86705637,0
+OGS.US,D,20160812,000000,53.0937,53.6089,52.8737,52.9862,105617.92533489,0
+OGS.US,D,20160815,000000,53.0575,53.4066,52.383,52.4221,118958.24335611,0
+OGS.US,D,20160816,000000,52.5042,52.5042,51.324,51.4345,193137.489297,0
+OGS.US,D,20160817,000000,51.196,52.0671,50.7639,51.8589,589750.88194895,0
+OGS.US,D,20160818,000000,51.851,53.0497,51.851,53.0321,224011.58573097,0
+OGS.US,D,20160819,000000,52.7622,52.8287,51.8139,52.466,284180.58278319,0
+OGS.US,D,20160822,000000,52.5207,52.9304,52.4064,52.7378,125202.40815866,0
+OGS.US,D,20160823,000000,52.7965,53.2033,52.6381,52.6616,115090.03184372,0
+OGS.US,D,20160824,000000,52.5316,52.6909,52.2715,52.6108,138448.62901987,0
+OGS.US,D,20160825,000000,52.4064,53.0146,52.2284,52.8581,126613.86555874,0
+OGS.US,D,20160826,000000,52.8307,53.3382,51.8677,52.0857,158610.99114149,0
+OGS.US,D,20160829,000000,52.6616,52.905,52.3907,52.73,163420.17425394,0
+OGS.US,D,20160830,000000,52.7212,52.9676,52.0671,52.1629,168549.49226946,0
+OGS.US,D,20160831,000000,52.0114,52.2715,51.68,51.8227,223529.84918356,0
+OGS.US,D,20160901,000000,51.8589,52.2959,50.9017,51.9928,172135.41230185,0
+OGS.US,D,20160902,000000,52.2382,52.7789,52.029,52.7212,181139.07860107,0
+OGS.US,D,20160906,000000,52.5316,53.2609,52.5316,52.9764,169964.01805519,0
+OGS.US,D,20160907,000000,53.1201,53.7869,52.6146,53.696,258388.75578472,0
+OGS.US,D,20160908,000000,53.4496,53.9825,53.4496,53.8221,183829.03002296,0
+OGS.US,D,20160909,000000,53.1856,53.3714,51.0688,51.0777,215723.87608397,0
+OGS.US,D,20160912,000000,50.9779,51.7796,50.9339,51.6614,234737.63917639,0
+OGS.US,D,20160913,000000,51.6115,51.6711,50.4519,50.7424,263558.98560894,0
+OGS.US,D,20160914,000000,50.7815,51.0385,50.1713,50.3591,133579.10098958,0
+OGS.US,D,20160915,000000,50.5438,51.1295,50.3073,51.1197,196539.30619023,0
+OGS.US,D,20160916,000000,51.1823,51.6976,50.5106,51.5939,319231.77488525,0
+OGS.US,D,20160919,000000,51.9244,52.4475,51.7386,52.4132,175112.76917984,0
+OGS.US,D,20160920,000000,52.8141,53.0321,52.248,52.2627,144004.45264106,0
+OGS.US,D,20160921,000000,52.2216,53.9297,52.2216,53.9121,166117.28524236,0
+OGS.US,D,20160922,000000,54.2944,55.1166,53.9121,55.0071,282826.40191529,0
+OGS.US,D,20160923,000000,54.9465,55.0384,54.2054,54.2435,130434.00569592,0
+OGS.US,D,20160926,000000,54.2103,54.5945,53.8857,54.2024,138975.36855686,0
+OGS.US,D,20160927,000000,54.2024,54.5642,53.7537,53.9297,161324.46685338,0
+OGS.US,D,20160928,000000,53.8397,54.0157,53.1426,53.6686,145429.20637897,0
+OGS.US,D,20160929,000000,53.5327,53.5327,52.4944,52.6108,122803.95337372,0
+OGS.US,D,20160930,000000,52.8953,52.9715,52.0759,52.3409,326157.12130261,0
+OGS.US,D,20161003,000000,52.2138,52.4944,51.4746,51.6037,150699.6701345,0
+OGS.US,D,20161004,000000,51.5635,51.5635,49.5535,50.0364,251603.53231216,0
+OGS.US,D,20161005,000000,50.0442,50.1479,49.3178,49.4449,327482.66390443,0
+OGS.US,D,20161006,000000,49.0899,49.2728,48.4799,48.6236,476873.15616059,0
+OGS.US,D,20161007,000000,48.8934,49.488,48.1827,48.1924,616322.07890312,0
+OGS.US,D,20161010,000000,47.9803,49.0753,47.381,48.8534,304675.35335049,0
+OGS.US,D,20161011,000000,48.6002,48.9121,47.6938,48.0312,529624.84229586,0
+OGS.US,D,20161012,000000,47.8102,48.9795,47.7535,48.8378,292977.6444485,0
+OGS.US,D,20161013,000000,50.2164,50.715,49.3276,50.1048,405663.08473597,0
+OGS.US,D,20161014,000000,50.054,50.7198,49.6971,50.3249,246562.17468534,0
+OGS.US,D,20161017,000000,50.3678,51.2644,50.189,50.9839,376702.63815384,0
+OGS.US,D,20161018,000000,51.196,51.5851,50.5722,51.4268,309711.59700122,0
+OGS.US,D,20161019,000000,51.4659,51.899,51.0103,51.7631,289212.73525305,0
+OGS.US,D,20161020,000000,51.6193,52.1365,51.5089,51.6536,244244.52072258,0
+OGS.US,D,20161021,000000,51.2214,51.6115,51.0688,51.2214,174312.9433198,0
+OGS.US,D,20161024,000000,51.7631,51.7631,51.0454,51.282,285798.64481721,0
+OGS.US,D,20161025,000000,51.2135,51.68,51.1197,51.6262,222802.64178394,0
+OGS.US,D,20161026,000000,51.5371,51.6447,51.0952,51.4022,187590.87083275,0
+OGS.US,D,20161027,000000,51.196,51.5186,50.4607,50.798,331549.29768902,0
+OGS.US,D,20161028,000000,50.624,51.3006,50.5956,50.6466,344045.80965585,0
+OGS.US,D,20161031,000000,50.5878,52.2216,50.5194,51.8677,617439.9940758,0
+OGS.US,D,20161101,000000,52.5491,52.7554,49.7499,49.9269,437131.4251913,0
+OGS.US,D,20161102,000000,49.9269,49.9269,49.0578,49.2503,363229.35675436,0
+OGS.US,D,20161103,000000,49.3852,49.97,48.9795,49.5984,287162.03084207,0
+OGS.US,D,20161104,000000,49.9025,50.2906,49.3012,49.3276,257874.28979035,0
+OGS.US,D,20161107,000000,49.7499,50.7051,49.3784,50.5956,240370.17243888,0
+OGS.US,D,20161108,000000,50.4256,51.5772,50.4256,51.2048,223631.10591008,0
+OGS.US,D,20161109,000000,49.9376,51.0865,49.4195,50.7541,300912.48974548,0
+OGS.US,D,20161110,000000,50.667,50.667,48.2188,48.5758,560116.41331853,0
+OGS.US,D,20161111,000000,48.5415,49.3579,48.431,48.9913,461942.39157623,0
+OGS.US,D,20161114,000000,49.0342,49.6571,48.8407,49.5358,480929.56199301,0
+OGS.US,D,20161115,000000,49.9376,50.8577,49.9376,50.4383,330988.80590986,0
+OGS.US,D,20161116,000000,49.6483,50.7404,49.6483,50.3805,282536.95086875,0
+OGS.US,D,20161117,000000,50.1918,50.8039,50.1918,50.5077,216363.12309487,0
+OGS.US,D,20161118,000000,50.6436,50.9906,50.4646,50.8577,361654.25211948,0
+OGS.US,D,20161121,000000,51.0767,51.981,50.8919,51.9713,218698.16457631,0
+OGS.US,D,20161122,000000,52.0319,52.5247,51.4189,52.4553,301042.3847381,0
+OGS.US,D,20161123,000000,51.7758,52.3389,51.6643,52.0554,286297.76888333,0
+OGS.US,D,20161125,000000,52.2108,53.0341,51.981,52.9783,139994.07259343,0
+OGS.US,D,20161128,000000,53.2316,53.3557,52.5657,52.73,321505.44865365,0
+OGS.US,D,20161129,000000,52.4836,53.693,52.3985,53.3333,262288.67394887,0
+OGS.US,D,20161130,000000,52.8053,53.1416,51.0679,51.0865,301136.48189811,0
+OGS.US,D,20161201,000000,50.7404,51.3798,50.0295,50.5321,233838.60218025,0
+OGS.US,D,20161202,000000,51.1373,51.6927,51.0855,51.3172,181102.25797323,0
+OGS.US,D,20161205,000000,51.0093,51.7249,50.6202,51.6477,244909.33761394,0
+OGS.US,D,20161206,000000,51.7591,52.2108,51.4101,51.7504,219493.89925549,0
+OGS.US,D,20161207,000000,51.8941,52.907,51.8266,52.7378,177135.85811996,0
+OGS.US,D,20161208,000000,52.16,54.0147,51.7171,53.9639,297289.74908527,0
+OGS.US,D,20161209,000000,53.9893,54.2777,53.2892,53.4271,280440.22067297,0
+OGS.US,D,20161212,000000,53.0429,53.9551,52.9509,53.8202,235893.3977721,0
+OGS.US,D,20161213,000000,54.2533,54.4752,53.6246,54.0303,221806.43924215,0
+OGS.US,D,20161214,000000,54.484,54.8703,52.6108,52.6293,167288.38576634,0
+OGS.US,D,20161215,000000,52.4934,53.6745,52.465,53.1455,238183.43626398,0
+OGS.US,D,20161216,000000,53.3763,54.0303,52.9236,53.7507,836047.12987776,0
+OGS.US,D,20161219,000000,54.1428,54.1506,53.5972,54.0821,185402.0890674,0
+OGS.US,D,20161220,000000,54.0734,54.5397,53.8387,54.4058,251819.34210304,0
+OGS.US,D,20161221,000000,54.3208,55.0042,54.3208,54.4468,200772.65559526,0
+OGS.US,D,20161222,000000,54.4312,54.9758,54.1849,54.8566,119083.02437264,0
+OGS.US,D,20161223,000000,54.8849,55.1968,54.575,54.8477,101008.18728984,0
+OGS.US,D,20161227,000000,54.6845,55.2818,54.6845,54.9846,76510.196241447,0
+OGS.US,D,20161228,000000,55.0521,55.0521,53.9736,54.092,84523.796770177,0
+OGS.US,D,20161229,000000,54.2699,54.9602,54.2699,54.9524,86943.730254667,0
+OGS.US,D,20161230,000000,54.9015,54.9015,54.2875,54.4468,183871.98742209,0
+OGS.US,D,20170103,000000,54.575,54.7393,53.9111,54.2367,176177.49900121,0
+OGS.US,D,20170104,000000,54.4381,55.5048,54.4381,55.3854,400480.58136916,0
+OGS.US,D,20170105,000000,55.2995,55.4109,54.5935,55.2153,216637.23221315,0
+OGS.US,D,20170106,000000,55.0208,55.4363,54.7109,54.7911,240756.78903109,0
+OGS.US,D,20170109,000000,54.7911,54.7911,53.0341,53.0429,269791.89966409,0
+OGS.US,D,20170110,000000,53.1533,53.5972,52.6987,53.0967,218923.17952415,0
+OGS.US,D,20170111,000000,53.214,53.5122,52.9656,53.4457,199717.13093085,0
+OGS.US,D,20170112,000000,53.0077,53.1749,52.2862,53.0341,412035.09894069,0
+OGS.US,D,20170113,000000,52.8972,53.5043,52.7554,53.0781,217501.49417189,0
+OGS.US,D,20170117,000000,53.4193,53.8387,52.9412,53.342,197091.61560766,0
+OGS.US,D,20170118,000000,53.564,55.2916,53.5337,54.7978,611426.9809924,0
+OGS.US,D,20170119,000000,54.484,54.7911,53.6138,53.7585,320429.46808488,0
+OGS.US,D,20170120,000000,53.7331,54.4468,53.7331,54.2191,249151.89217593,0
+OGS.US,D,20170123,000000,54.3569,54.8409,54.1428,54.4381,199903.27966043,0
+OGS.US,D,20170124,000000,54.575,54.8653,54.1663,54.6102,220847.05732818,0
+OGS.US,D,20170125,000000,54.3569,54.7911,54.1585,54.2699,170150.16678476,0
+OGS.US,D,20170126,000000,54.2777,54.8145,54.0734,54.7812,212052.04125331,0
+OGS.US,D,20170127,000000,55.011,55.0208,54.4703,54.8312,249144.7326094,0
+OGS.US,D,20170130,000000,54.7206,54.7206,53.4692,53.7918,212443.7718216,0
+OGS.US,D,20170131,000000,53.8612,55.0883,53.6569,55.011,214978.25837044,0
+OGS.US,D,20170201,000000,54.8477,54.8477,53.5376,53.7019,226517.43401373,0
+OGS.US,D,20170202,000000,54.0656,54.3022,53.693,54.2533,292411.01589802,0
+OGS.US,D,20170203,000000,54.6639,55.1254,54.2024,55.0042,177293.36858345,0
+OGS.US,D,20170206,000000,55.0883,55.1294,54.2279,54.2944,201483.49827139,0
+OGS.US,D,20170207,000000,54.5183,54.5798,54.049,54.2367,195804.93922409,0
+OGS.US,D,20170208,000000,54.3022,54.5838,53.8788,54.3295,214217.29872866,0
+OGS.US,D,20170209,000000,54.1232,54.8145,54.0069,54.1331,226487.77295242,0
+OGS.US,D,20170210,000000,54.0567,54.747,53.8524,54.6942,168503.46648467,0
+OGS.US,D,20170213,000000,54.6942,54.8566,53.8006,54.8312,223753.84133617,0
+OGS.US,D,20170214,000000,54.5486,54.8057,54.1145,54.4147,309265.65828641,0
+OGS.US,D,20170215,000000,54.0567,54.5838,53.6843,54.5486,224317.40150098,0
+OGS.US,D,20170216,000000,54.5574,54.6639,54.1164,54.4929,242254.16122944,0
+OGS.US,D,20170217,000000,54.7978,54.8145,53.9287,54.4567,875680.44455399,0
+OGS.US,D,20170221,000000,54.3022,55.1185,54.2611,55.0951,221978.26883868,0
+OGS.US,D,20170222,000000,54.8732,55.3953,54.7079,55.1733,221009.68176775,0
+OGS.US,D,20170223,000000,54.9328,56.7855,54.1184,56.768,389020.16095762,0
+OGS.US,D,20170224,000000,56.768,57.5208,56.5597,56.8619,316301.46658725,0
+OGS.US,D,20170227,000000,56.4414,56.9459,56.3622,56.4991,224453.43326491,0
+OGS.US,D,20170228,000000,56.4835,56.7855,56.0787,56.1686,365509.16729407,0
+OGS.US,D,20170301,000000,55.7042,56.9635,55.4813,56.896,302978.53608474,0
+OGS.US,D,20170302,000000,56.6311,56.9557,56.2077,56.5597,174884.68584635,0
+OGS.US,D,20170303,000000,56.5597,56.8051,55.6534,56.1138,304613.98563744,0
+OGS.US,D,20170306,000000,55.9604,56.2605,55.6779,56.1853,218639.86524892,0
+OGS.US,D,20170307,000000,56.2889,56.3309,55.8401,55.934,156431.41453309,0
+OGS.US,D,20170308,000000,55.4471,55.5586,54.6453,54.6512,156121.5075822,0
+OGS.US,D,20170309,000000,54.8732,55.1655,54.4977,54.5534,228785.99380604,0
+OGS.US,D,20170310,000000,55.2163,55.5233,54.572,55.4471,199815.31927173,0
+OGS.US,D,20170313,000000,55.5145,55.6455,55.1294,55.5917,167382.48292634,0
+OGS.US,D,20170314,000000,55.4295,55.9125,55.1558,55.5233,219085.80396372,0
+OGS.US,D,20170315,000000,55.7648,56.7767,55.6612,56.371,332359.35150124,0
+OGS.US,D,20170316,000000,56.2332,56.3974,55.9281,56.371,169161.12380949,0
+OGS.US,D,20170317,000000,56.2419,57.0544,56.2419,56.7767,452394.59822133,0
+OGS.US,D,20170320,000000,56.6878,57.0339,55.934,56.0132,171967.67388617,0
+OGS.US,D,20170321,000000,56.0973,57.12,55.934,57.074,254483.7236445,0
+OGS.US,D,20170322,000000,57.0642,57.6147,56.9802,57.4523,328338.74350144,0
+OGS.US,D,20170323,000000,57.5385,58.2923,57.1287,58.0175,298713.48002796,0
+OGS.US,D,20170324,000000,58.1133,58.2248,57.7779,58.0088,143831.60024931,0
+OGS.US,D,20170327,000000,58.1397,58.4604,57.5208,58.2678,316694.21995076,0
+OGS.US,D,20170328,000000,58.0429,58.78,57.6488,58.6687,306572.63847886,0
+OGS.US,D,20170329,000000,58.5845,58.9424,58.0205,58.7713,312116.18855744,0
+OGS.US,D,20170330,000000,58.65,58.65,57.7251,58.1397,287355.33913816,0
+OGS.US,D,20170331,000000,58.215,58.5581,57.8982,57.9246,306869.24909192,0
+OGS.US,D,20170403,000000,57.9413,58.1866,57.6421,57.9667,207767.5520874,0
+OGS.US,D,20170404,000000,57.863,58.4701,57.863,58.2335,235070.04762206,0
+OGS.US,D,20170405,000000,58.215,58.6012,57.8728,58.4517,228213.22848427,0
+OGS.US,D,20170406,000000,58.5132,58.9766,58.1534,58.7038,158318.47170928,0
+OGS.US,D,20170407,000000,58.9023,59.14,58.5426,58.568,174112.47545717,0
+OGS.US,D,20170410,000000,58.5934,58.65,57.9824,58.3607,153067.4410629,0
+OGS.US,D,20170411,000000,58.3059,58.9424,58.1866,58.9023,235104.82265946,0
+OGS.US,D,20170412,000000,58.8936,59.0871,58.5581,58.9855,151803.26617412,0
+OGS.US,D,20170413,000000,58.9346,58.9346,58.299,58.4517,151890.2037676,0
+OGS.US,D,20170417,000000,58.7556,59.4225,58.6246,59.355,235089.48073119,0
+OGS.US,D,20170418,000000,59.3629,59.4645,58.8485,59.2523,160508.27626986,0
+OGS.US,D,20170419,000000,59.2593,59.3814,59.003,59.0578,188552.29833715,0
+OGS.US,D,20170420,000000,59.0782,59.2319,58.5845,59.131,153235.17947856,0
+OGS.US,D,20170421,000000,58.9482,59.2474,58.8993,59.0294,221808.48483259,0
+OGS.US,D,20170424,000000,59.3726,59.4645,58.8749,59.1584,195911.30992672,0
+OGS.US,D,20170425,000000,59.1487,60.0228,59.0871,59.7139,237975.80883484,0
+OGS.US,D,20170426,000000,59.5936,60.4079,59.5525,59.9211,236451.84396083,0
+OGS.US,D,20170427,000000,60.0413,60.5282,59.5936,59.6903,206430.7587382,0
+OGS.US,D,20170428,000000,59.7236,59.7236,58.7713,58.9766,265574.91498254,0
+OGS.US,D,20170501,000000,59.2523,59.2523,58.3949,58.9766,393353.74429395,0
+OGS.US,D,20170502,000000,58.3518,60.2966,58.3518,59.5672,353590.5346251,0
+OGS.US,D,20170503,000000,59.4997,59.4997,58.6158,58.8054,267177.63508829,0
+OGS.US,D,20170504,000000,58.6325,59.0391,58.2893,58.9942,196091.32188498,0
+OGS.US,D,20170505,000000,59.2356,59.7304,59.0216,59.4137,166932.45303067,0
+OGS.US,D,20170508,000000,59.3726,59.6639,58.9668,59.2523,167668.86558723,0
+OGS.US,D,20170509,000000,59.2523,59.2523,57.9824,58.1133,204239.93138242,0
+OGS.US,D,20170510,000000,58.0967,58.6951,57.9333,58.5054,286686.43106596,0
+OGS.US,D,20170511,000000,58.3852,58.696,58.0663,58.5855,155228.60735737,0
+OGS.US,D,20170512,000000,58.5944,59.489,58.5054,59.2406,288133.68629865,0
+OGS.US,D,20170515,000000,59.2817,59.8175,59.2817,59.5144,216341.6443953,0
+OGS.US,D,20170516,000000,59.4107,59.5338,58.479,58.479,190267.52591682,0
+OGS.US,D,20170517,000000,58.3508,58.8221,58.0663,58.3685,227056.44709333,0
+OGS.US,D,20170518,000000,58.5493,59.0989,58.0312,58.7312,202937.9130706,0
+OGS.US,D,20170519,000000,58.6872,59.4107,58.305,59.0989,182573.03749594,0
+OGS.US,D,20170522,000000,59.1173,59.6541,58.6784,59.5739,128388.41526102,0
+OGS.US,D,20170523,000000,59.8106,60.318,59.5819,59.9211,160836.59353465,0
+OGS.US,D,20170524,000000,60.0756,60.455,59.8429,60.0158,118799.7100974,0
+OGS.US,D,20170525,000000,60.098,61.1089,60.0756,60.8,184513.28002343,0
+OGS.US,D,20170526,000000,61.0758,61.0758,60.5068,60.93,171929.83046313,0
+OGS.US,D,20170530,000000,60.7639,60.8753,60.6104,60.7551,133730.47468177,0
+OGS.US,D,20170531,000000,60.8431,61.1403,60.583,60.9126,230061.41944219,0
+OGS.US,D,20170601,000000,60.8939,61.9372,60.6533,61.9205,198144.07188641,0
+OGS.US,D,20170602,000000,62.293,62.9119,61.722,62.4221,210926.96651411,0
+OGS.US,D,20170605,000000,62.1366,62.2764,61.6086,61.6106,260374.0013018,0
+OGS.US,D,20170606,000000,61.5324,61.7778,61.2566,61.369,244869.44860046,0
+OGS.US,D,20170607,000000,61.3867,61.7914,61.1627,61.2469,194037.54908834,0
+OGS.US,D,20170608,000000,61.2645,61.6009,60.6104,61.4893,173257.41865538,0
+OGS.US,D,20170609,000000,61.3495,61.8961,61.1453,61.8677,208371.00126571,0
+OGS.US,D,20170612,000000,61.9547,62.2618,61.0924,61.5665,237850.00502309,0
+OGS.US,D,20170613,000000,61.6437,61.989,61.4072,61.765,165961.82036931,0
+OGS.US,D,20170614,000000,62.119,62.601,61.7083,62.0485,190589.70641032,0
+OGS.US,D,20170615,000000,61.5735,62.0662,61.369,62.0485,160567.59839246,0
+OGS.US,D,20170616,000000,61.3094,62.3868,61.1951,62.2764,544282.52055715,0
+OGS.US,D,20170619,000000,62.3497,62.3497,61.7045,61.9372,217086.23931362,0
+OGS.US,D,20170620,000000,61.7914,62.0251,61.6106,61.8169,175093.33607071,0
+OGS.US,D,20170621,000000,61.8677,61.9459,61.0924,61.3495,151059.69405104,0
+OGS.US,D,20170622,000000,61.3867,61.6283,61.0504,61.1089,148010.74150782,0
+OGS.US,D,20170623,000000,61.1707,61.5548,60.8431,60.9702,303974.73862654,0
+OGS.US,D,20170626,000000,60.93,61.5919,60.6299,61.1707,277207.16499062,0
+OGS.US,D,20170627,000000,61.6878,61.9292,60.8,61.3495,490313.70811312,0
+OGS.US,D,20170628,000000,61.5578,61.852,60.4236,60.4451,697084.03486352,0
+OGS.US,D,20170629,000000,60.145,60.145,59.3559,60.0158,318587.41389826,0
+OGS.US,D,20170630,000000,60.0071,60.6759,59.5066,60.188,204922.13579246,0
+OGS.US,D,20170703,000000,60.4119,60.6055,60.0677,60.0677,72236.957822935,0
+OGS.US,D,20170705,000000,59.9974,60.1802,59.4029,59.9112,172576.23704056,0
+OGS.US,D,20170706,000000,59.5739,60.2906,59.4811,59.8175,235468.93775686,0
+OGS.US,D,20170707,000000,59.9476,60.7736,59.8594,60.6104,148562.02813002,0
+OGS.US,D,20170710,000000,60.4979,60.7405,59.9211,59.9376,179050.53076703,0
+OGS.US,D,20170711,000000,59.9376,60.2467,59.0167,59.3168,243340.36975037,0
+OGS.US,D,20170712,000000,59.969,60.45,59.9112,60.1802,169602.97134343,0
+OGS.US,D,20170713,000000,60.2066,60.2066,59.263,59.6347,175692.69406813,0
+OGS.US,D,20170714,000000,59.8429,60.5155,59.5739,59.9211,133853.21010786,0
+OGS.US,D,20170717,000000,59.8673,60.0325,59.6257,59.8928,165625.32074277,0
+OGS.US,D,20170718,000000,59.9563,60.0923,59.617,59.9476,135628.78260535,0
+OGS.US,D,20170719,000000,60.0238,60.6192,59.9289,60.6192,151998.62006065,0
+OGS.US,D,20170720,000000,60.6954,61.3172,60.4286,61.1627,140168.97057562,0
+OGS.US,D,20170721,000000,62.0154,62.2852,61.2135,62.2568,262365.38359018,0
+OGS.US,D,20170724,000000,62.2471,62.3948,61.4816,61.6801,178450.14997439,0
+OGS.US,D,20170725,000000,61.6801,62.7232,60.7355,62.644,288821.00468477,0
+OGS.US,D,20170726,000000,62.5853,63.0224,62.3585,62.8621,178933.93211224,0
+OGS.US,D,20170727,000000,62.9207,63.2315,62.2119,63.0684,151788.94704108,0
+OGS.US,D,20170728,000000,62.8933,63.0938,62.4827,62.7232,110270.62077908,0
+OGS.US,D,20170731,000000,62.825,63.2014,62.0485,62.7486,166384.23479412,0
+OGS.US,D,20170801,000000,61.7309,63.8095,61.7309,63.7557,266121.08762866,0
+OGS.US,D,20170802,000000,63.9629,63.9629,63.0009,63.4203,253735.03754533,0
+OGS.US,D,20170803,000000,63.5494,63.6266,63.1192,63.5581,257932.58911774,0
+OGS.US,D,20170804,000000,63.4545,63.7479,63.2355,63.6109,127919.97505142,0
+OGS.US,D,20170807,000000,63.6179,63.9024,63.348,63.7899,116412.50605987,0
+OGS.US,D,20170808,000000,63.7723,64.3844,63.7723,64.3443,133771.38649046,0
+OGS.US,D,20170809,000000,64.1624,64.4205,63.6794,64.221,254968.52857757,0
+OGS.US,D,20170810,000000,64.0314,64.7852,63.7918,64.6728,170494.84877305,0
+OGS.US,D,20170811,000000,64.3374,64.6121,63.658,64.1526,356238.55144308,0
+OGS.US,D,20170814,000000,64.1428,64.7852,64.0314,64.6572,251530.91385172,0
+OGS.US,D,20170815,000000,64.3951,64.7852,64.2387,64.36,185881.78002438,0
+OGS.US,D,20170816,000000,64.5515,64.7247,64.36,64.6385,170445.75460261,0
+OGS.US,D,20170817,000000,64.621,64.8888,64.1066,64.1243,260674.70309574,0
+OGS.US,D,20170818,000000,63.6774,64.3453,63.0126,63.8671,498580.96185577,0
+OGS.US,D,20170821,000000,63.7537,64.3012,63.5807,64.0774,164325.34802139,0
+OGS.US,D,20170822,000000,64.0685,65.0267,63.9053,65.0189,135130.68133445,0
+OGS.US,D,20170823,000000,64.8126,65.0189,63.7283,65.0042,127381.98476704,0
+OGS.US,D,20170824,000000,65.0267,65.4364,64.6483,65.3484,114666.59462369,0
+OGS.US,D,20170825,000000,65.3063,65.4989,65.1412,65.2291,116818.5557612,0
+OGS.US,D,20170828,000000,65.4012,65.5097,64.968,65.2702,156764.84577397,0
+OGS.US,D,20170829,000000,65.4989,65.9487,65.2976,65.3151,156867.12529573,0
+OGS.US,D,20170830,000000,65.3151,65.3151,64.7949,64.8811,85322.599835007,0
+OGS.US,D,20170831,000000,65.0991,65.4539,65.0042,65.2368,139292.43507426,0
+OGS.US,D,20170901,000000,65.4461,65.4461,64.9524,65.2017,139524.60958862,0
+OGS.US,D,20170905,000000,65.3151,65.6104,64.882,65.193,218278.81853716,0
+OGS.US,D,20170906,000000,65.3151,65.3151,64.4391,64.4919,252108.79314958,0
+OGS.US,D,20170907,000000,64.4655,65.193,64.1428,65.1332,182888.05842291,0
+OGS.US,D,20170908,000000,64.9768,65.1586,64.6043,64.8644,224545.48483448,0
+OGS.US,D,20170911,000000,65.0991,65.6769,64.6903,65.6613,144164.00869498,0
+OGS.US,D,20170912,000000,65.5204,65.6613,64.4743,64.8977,196095.41306586,0
+OGS.US,D,20170913,000000,64.7949,64.7949,64.3012,64.4655,211497.68624545,0
+OGS.US,D,20170914,000000,64.3854,65.0189,64.2152,64.8888,133364.31399391,0
+OGS.US,D,20170915,000000,65.0189,65.3063,64.6982,65.2976,374320.54809241,0
+OGS.US,D,20170918,000000,65.3767,65.4364,64.3727,64.7774,153667.82185553,0
+OGS.US,D,20170919,000000,64.9524,65.1793,64.4743,64.6826,136187.22879407,0
+OGS.US,D,20170920,000000,64.8977,65.0042,63.9609,64.2719,186927.07673662,0
+OGS.US,D,20170921,000000,64.3765,64.8731,64.0852,64.5251,196386.90970283,0
+OGS.US,D,20170922,000000,64.6385,64.8888,64.0842,64.1428,162977.30392478,0
+OGS.US,D,20170925,000000,64.0842,65.1078,63.8241,64.8644,213937.05283907,0
+OGS.US,D,20170926,000000,64.8556,65.5586,64.6483,64.8888,180071.28039404,0
+OGS.US,D,20170927,000000,64.7588,65.0531,63.7713,64.8048,260314.67917918,0
+OGS.US,D,20170928,000000,64.484,64.8811,63.8544,64.7334,155820.80578828,0
+OGS.US,D,20170929,000000,64.5515,64.5857,63.8329,63.8496,214019.89925169,0
+OGS.US,D,20171002,000000,62.7321,64.4029,61.2654,64.0411,284067.05251406,0
+OGS.US,D,20171003,000000,64.004,64.05,63.2707,63.9004,180184.81066318,0
+OGS.US,D,20171004,000000,64.004,64.2543,63.6853,64.1819,248898.238962,0
+OGS.US,D,20171005,000000,64.2152,64.4919,63.7185,64.4292,125658.57482563,0
+OGS.US,D,20171006,000000,64.2817,64.6043,63.9708,64.36,136216.88985539,0
+OGS.US,D,20171009,000000,64.5007,64.6562,64.3453,64.5682,141757.37154832,0
+OGS.US,D,20171010,000000,64.8811,64.8811,64.2465,64.8731,236972.44672652,0
+OGS.US,D,20171011,000000,64.968,65.2291,64.4479,64.6982,222554.1025461,0
+OGS.US,D,20171012,000000,64.6572,65.4461,64.6572,65.0991,269294.82118842,0
+OGS.US,D,20171013,000000,65.4706,65.7013,64.7501,64.8126,322324.70762282,0
+OGS.US,D,20171016,000000,64.8811,65.0951,64.3687,64.6903,158840.09727019,0
+OGS.US,D,20171017,000000,64.5251,64.9524,64.1165,64.8213,167538.97059461,0
+OGS.US,D,20171018,000000,64.7676,65.2976,64.6043,65.1332,179237.70229182,0
+OGS.US,D,20171019,000000,65.0727,65.3572,64.9055,65.2976,181397.84579108,0
+OGS.US,D,20171020,000000,64.9641,65.4012,64.575,65.1675,241471.72288808,0
+OGS.US,D,20171023,000000,65.2368,65.5058,64.9954,65.4364,197078.31926982,0
+OGS.US,D,20171024,000000,65.4266,65.5204,65.1245,65.3406,190865.86111903,0
+OGS.US,D,20171025,000000,65.3249,65.4989,64.5388,65.4168,160375.31289158,0
+OGS.US,D,20171026,000000,65.6769,65.8686,65.1489,65.2624,128112.2605523,0
+OGS.US,D,20171027,000000,65.1753,66.329,65.1489,66.2694,239539.66272231,0
+OGS.US,D,20171030,000000,66.1433,66.4082,65.3669,65.5488,166976.43322502,0
+OGS.US,D,20171031,000000,67.0163,67.8542,65.7209,66.7455,318310.23639434,0
+OGS.US,D,20171101,000000,67.0486,67.1445,65.8011,66.1482,181440.80319022,0
+OGS.US,D,20171102,000000,66.2772,66.6507,65.9037,66.242,180049.80169447,0
+OGS.US,D,20171103,000000,66.242,66.7054,66.2087,66.2605,184385.43062126,0
+OGS.US,D,20171106,000000,66.4258,66.6683,66.1042,66.1482,127242.88461747,0
+OGS.US,D,20171107,000000,66.1912,67.0163,66.1912,66.6311,154198.6525734,0
+OGS.US,D,20171108,000000,66.8403,66.9362,66.8403,66.8403,166429.23778367,0
+OGS.US,D,20171109,000000,66.547,66.8766,66.547,66.547,163333.23666046,0
+OGS.US,D,20171110,000000,66.3984,66.5734,66.11,66.1696,206317.22846906,0
+OGS.US,D,20171113,000000,66.5207,67.0095,66.1794,66.7465,154877.78859778,0
+OGS.US,D,20171114,000000,66.4258,67.8005,66.4258,67.7838,153415.19143682,0
+OGS.US,D,20171115,000000,67.7223,68.0009,66.8228,66.9997,164674.12119053,0
+OGS.US,D,20171116,000000,66.8599,67.6451,66.7856,67.5922,203155.76845192,0
+OGS.US,D,20171117,000000,67.2334,67.4094,67.2334,67.2334,206012.43549426,0
+OGS.US,D,20171120,000000,67.2334,67.2618,66.2851,67.0848,168422.66566249,0
+OGS.US,D,20171121,000000,67.3312,67.4397,66.5207,67.34,201237.00462398,0
+OGS.US,D,20171122,000000,67.3312,67.5375,66.6507,66.9049,173043.65445494,0
+OGS.US,D,20171124,000000,67.0594,67.3233,66.7553,66.944,47042.443231456,0
+OGS.US,D,20171127,000000,66.7299,67.8005,66.6507,67.3918,176295.12045121,0
+OGS.US,D,20171128,000000,67.4094,68.3509,67.3732,68.0987,283046.30288704,0
+OGS.US,D,20171129,000000,67.9305,68.9366,67.4006,68.1505,372433.49091621,0
+OGS.US,D,20171130,000000,67.9501,69.3159,67.9501,69.094,284466.96544408,0
+OGS.US,D,20171201,000000,69.0842,69.1331,67.9305,68.6823,178152.51656611,0
+OGS.US,D,20171204,000000,68.8994,69.273,67.9501,68.0713,234824.57676987,0
+OGS.US,D,20171205,000000,68.1075,68.4966,67.3918,67.4788,179170.19780747,0
+OGS.US,D,20171206,000000,67.5756,67.8884,67.3312,67.4348,123315.35098245,0
+OGS.US,D,20171207,000000,67.4701,67.6284,66.8784,67.5238,242046.53380028,0
+OGS.US,D,20171208,000000,67.7408,67.9305,67.2236,67.5658,167342.59391286,0
+OGS.US,D,20171211,000000,67.3732,67.8092,66.4512,66.944,195480.71314016,0
+OGS.US,D,20171212,000000,66.9538,67.1659,65.7619,65.7707,304405.33541308,0
+OGS.US,D,20171213,000000,66.1198,67.0271,65.8489,66.678,258789.69150996,0
+OGS.US,D,20171214,000000,66.6057,66.6595,65.8959,66.0581,249832.05099553,0
+OGS.US,D,20171215,000000,65.8558,66.986,65.8558,66.5891,752130.87346674,0
+OGS.US,D,20171218,000000,66.4738,66.9049,65.6817,66.0396,214162.06778692,0
+OGS.US,D,20171219,000000,66.1198,66.1198,64.575,64.7138,244918.54277089,0
+OGS.US,D,20171220,000000,64.9055,65.1001,64.3072,64.3336,253846.52222403,0
+OGS.US,D,20171221,000000,64.3159,64.3159,63.2335,63.2688,187367.90147534,0
+OGS.US,D,20171222,000000,63.2853,63.6872,63.0497,63.2853,151901.45451501,0
+OGS.US,D,20171226,000000,63.1897,63.6246,62.9989,63.1025,144668.24673719,0
+OGS.US,D,20171227,000000,63.2853,64.0959,63.1994,63.739,334920.43072574,0
+OGS.US,D,20171228,000000,63.877,64.0264,63.521,63.9913,256271.5696846,0
+OGS.US,D,20171229,000000,64.0451,64.268,63.7645,63.8691,200910.73294963,0
+OGS.US,D,20180102,000000,64.1477,64.1477,62.824,63.0058,190220.47733681,0
+OGS.US,D,20180103,000000,62.8053,63.2923,62.4319,62.5003,224262.17055924,0
+OGS.US,D,20180104,000000,62.5198,63.1613,62.3096,62.3791,223862.25762923,0
+OGS.US,D,20180105,000000,62.474,62.5443,61.6721,62.032,212263.75986333,0
+OGS.US,D,20180108,000000,61.855,62.293,61.6028,62.2119,225429.17990235,0
+OGS.US,D,20180109,000000,62.2666,62.2666,61.3847,61.4639,207239.78975521,0
+OGS.US,D,20180110,000000,61.0347,61.0347,59.8165,59.9025,298004.68294227,0
+OGS.US,D,20180111,000000,59.833,60.4343,58.7536,60.3992,354476.27528342,0
+OGS.US,D,20180112,000000,60.4246,60.9584,59.4459,60.0776,225340.19671844,0
+OGS.US,D,20180116,000000,59.9984,60.6348,59.5291,60.1459,311881.96845265,0
+OGS.US,D,20180117,000000,60.4343,61.0103,59.9289,60.8451,352802.98230767,0
+OGS.US,D,20180118,000000,60.5048,61.0708,60.0258,60.322,322548.69977545,0
+OGS.US,D,20180119,000000,60.1284,60.667,59.5711,60.1919,230833.62983137,0
+OGS.US,D,20180122,000000,60.5566,60.5566,59.97,60.2017,238240.71279616,0
+OGS.US,D,20180123,000000,60.5479,60.9233,60.1284,60.5997,214280.71203214,0
+OGS.US,D,20180124,000000,60.6094,60.9233,60.4871,60.6896,282631.04802876,0
+OGS.US,D,20180125,000000,60.6261,61.8726,60.5479,61.8628,254394.74046058,0
+OGS.US,D,20180126,000000,62.1444,62.1581,61.3163,61.8726,246323.86339968,0
+OGS.US,D,20180129,000000,61.4111,61.855,61.3408,61.4111,267634.82455048,0
+OGS.US,D,20180130,000000,61.2272,62.0124,61.2272,61.4639,212529.68661987,0
+OGS.US,D,20180131,000000,61.7856,61.8188,61.15,61.7513,593802.17380528,0
+OGS.US,D,20180201,000000,61.7259,61.8374,60.2505,60.5566,255800.06108936,0
+OGS.US,D,20180202,000000,60.3043,60.6622,60.2241,60.3805,284284.90789538,0
+OGS.US,D,20180205,000000,60.322,60.6896,58.1241,58.1837,397555.38704725,0
+OGS.US,D,20180206,000000,57.4876,58.1338,55.8382,57.2891,520131.25708747,0
+OGS.US,D,20180207,000000,57.3292,57.7496,57.2167,57.7496,285709.66163329,0
+OGS.US,D,20180208,000000,57.7036,58.5152,56.9645,57.4533,316156.22966638,0
+OGS.US,D,20180209,000000,57.6705,59.8928,57.6705,59.4655,328252.82870317,0
+OGS.US,D,20180212,000000,59.4566,59.5789,58.1749,59.2329,280815.58651778,0
+OGS.US,D,20180213,000000,58.6911,59.3756,57.9158,58.7536,251779.45308955,0
+OGS.US,D,20180214,000000,57.906,58.6999,57.6968,58.0008,264595.07716423,0
+OGS.US,D,20180215,000000,58.3216,58.9776,57.951,58.9424,298280.83765099,0
+OGS.US,D,20180216,000000,58.8749,59.7343,58.5963,59.4312,365073.45653142,0
+OGS.US,D,20180220,000000,58.9864,58.9864,58.9864,58.9864,353901.46437121,0
+OGS.US,D,20180221,000000,58.9962,59.5876,58.0907,58.1241,291715.51515016,0
+OGS.US,D,20180222,000000,57.1414,58.6677,55.7541,57.5355,443546.39679516,0
+OGS.US,D,20180223,000000,57.6332,58.9551,57.4123,58.8719,339919.85374864,0
+OGS.US,D,20180226,000000,58.781,59.133,57.6431,58.0625,322284.81860935,0
+OGS.US,D,20180227,000000,57.8005,58.3616,56.6487,56.6751,338126.89373245,0
+OGS.US,D,20180228,000000,56.8511,57.0975,55.7971,55.8245,263379.9964459,0
+OGS.US,D,20180301,000000,55.7628,56.7464,55.4119,55.6749,221433.11898778,0
+OGS.US,D,20180302,000000,55.3854,56.1765,54.6033,55.0873,252573.1421783,0
+OGS.US,D,20180305,000000,54.8487,56.193,54.8233,56.063,293710.98861941,0
+OGS.US,D,20180306,000000,56.0533,56.3084,55.5341,56.0279,281969.29952307,0
+OGS.US,D,20180307,000000,56.0533,56.6927,55.7628,56.3672,375400.61984203,0
+OGS.US,D,20180308,000000,56.4892,56.764,56.0356,56.3417,270113.05736237,0
+OGS.US,D,20180309,000000,56.3847,57.0193,56.0356,56.7728,335800.03461276,0
+OGS.US,D,20180312,000000,56.7015,57.1825,56.4991,57.0975,626353.65439588,0
+OGS.US,D,20180313,000000,57.2831,57.728,56.9224,57.0886,501520.47531073,0
+OGS.US,D,20180314,000000,57.2734,57.7193,56.9929,57.2831,227866.50090554,0
+OGS.US,D,20180315,000000,57.248,57.8005,56.9293,57.2294,293068.67322284,0
+OGS.US,D,20180316,000000,57.3429,58.1241,57.2734,57.9744,567734.1920981,0
+OGS.US,D,20180319,000000,57.9413,57.9413,57.0691,57.5619,223004.13244179,0
+OGS.US,D,20180320,000000,57.4837,57.6635,56.4668,57.0427,320080.69491574,0
+OGS.US,D,20180321,000000,57.1748,57.8337,56.8228,57.116,202146.2695723,0
+OGS.US,D,20180322,000000,57.0016,58.2365,56.8609,57.3155,413182.67517468,0
+OGS.US,D,20180323,000000,57.2901,57.7467,55.7013,55.7912,296144.21844173,0
+OGS.US,D,20180326,000000,56.0689,56.9929,55.8323,56.9567,334831.44754181,0
+OGS.US,D,20180327,000000,57.1913,58.2023,56.544,57.6157,248909.48970939,0
+OGS.US,D,20180328,000000,57.6431,58.1573,57.0193,57.775,365659.51819102,0
+OGS.US,D,20180329,000000,57.9324,58.1338,57.5794,57.9588,350918.99351711,0
+OGS.US,D,20180402,000000,57.8865,58.387,57.0593,57.5452,357849.45391056,0
+OGS.US,D,20180403,000000,57.6244,58.7498,57.3957,58.305,252515.86564612,0
+OGS.US,D,20180404,000000,58.1652,58.6305,57.8024,58.3969,200322.62569958,0
+OGS.US,D,20180405,000000,58.6071,59.5565,57.7369,59.3442,289511.39145656,0
+OGS.US,D,20180406,000000,59.3266,59.8713,59.0637,59.4938,382357.67291113,0
+OGS.US,D,20180409,000000,59.5993,59.9513,58.9228,59.0969,216316.07451487,0
+OGS.US,D,20180410,000000,59.4576,59.4576,58.6071,58.8348,435670.87362079,0
+OGS.US,D,20180411,000000,58.781,59.1066,58.5474,58.8622,140085.10136779,0
+OGS.US,D,20180412,000000,59.0578,59.2219,58.0262,58.081,129822.37415588,0
+OGS.US,D,20180413,000000,58.1749,58.7644,57.9373,58.6149,182763.27740638,0
+OGS.US,D,20180416,000000,58.6853,59.6962,58.1338,59.6621,267813.81371354,0
+OGS.US,D,20180417,000000,59.8527,60.2144,59.4665,60.0736,156708.59203703,0
+OGS.US,D,20180418,000000,59.9837,60.4373,59.3266,59.3629,456112.45883676,0
+OGS.US,D,20180419,000000,59.264,59.5301,59.0294,59.4058,161008.42313119,0
+OGS.US,D,20180420,000000,59.484,59.7647,59.133,59.3002,181513.42165065,0
+OGS.US,D,20180423,000000,59.4665,59.837,59.2827,59.5993,141384.05129395,0
+OGS.US,D,20180424,000000,59.746,60.3013,59.4058,60.0395,330070.33580459,0
+OGS.US,D,20180425,000000,60.4403,60.4951,59.4977,60.0208,233586.99455675,0
+OGS.US,D,20180426,000000,60.3641,60.9956,59.8409,60.9428,167305.77328503,0
+OGS.US,D,20180427,000000,61.0122,62.2217,60.8538,61.8824,248712.09023242,0
+OGS.US,D,20180430,000000,61.9509,62.119,61.1794,61.2048,299044.86567842,0
+OGS.US,D,20180501,000000,63.1202,63.9444,61.5735,63.8662,572148.57625662,0
+OGS.US,D,20180502,000000,63.6452,63.9522,63.0136,63.7596,541754.17077963,0
+OGS.US,D,20180503,000000,63.6286,64.703,63.2863,64.6483,378351.38404437,0
+OGS.US,D,20180504,000000,64.533,65.5166,64.4235,65.2535,293668.03122028,0
+OGS.US,D,20180507,000000,65.4178,65.4461,64.4626,64.5496,184008.01918601,0
+OGS.US,D,20180508,000000,64.3062,64.3062,63.3842,63.6911,206850.10477736,0
+OGS.US,D,20180509,000000,63.5679,63.7508,62.8571,63.1897,193596.72434963,0
+OGS.US,D,20180510,000000,63.4007,63.9609,63.1623,63.9189,129532.92310934,0
+OGS.US,D,20180511,000000,63.874,64.1673,63.7586,63.9796,105677.24745751,0
+OGS.US,D,20180514,000000,64.1018,64.1282,63.1857,63.3333,127621.31884792,0
+OGS.US,D,20180515,000000,63.1241,63.389,62.4085,62.7692,182276.42688288,0
+OGS.US,D,20180516,000000,62.9109,63.0165,61.9127,62.1522,191967.41156822,0
+OGS.US,D,20180517,000000,62.3721,62.8317,62.0622,62.3821,222494.7804235,0
+OGS.US,D,20180518,000000,62.823,63.0077,62.3995,62.5492,199631.21613259,0
+OGS.US,D,20180521,000000,62.689,63.2101,62.1962,63.1152,133489.09501044,0
+OGS.US,D,20180522,000000,63.0253,64.2338,62.95,63.8036,225054.83685277,0
+OGS.US,D,20180523,000000,63.8662,64.5809,63.6481,64.358,182575.08308637,0
+OGS.US,D,20180524,000000,64.4929,64.8507,63.6794,64.5017,235538.48783165,0
+OGS.US,D,20180525,000000,64.8283,64.9152,64.2338,64.6073,186437.15782747,0
+OGS.US,D,20180529,000000,64.4665,65.3855,64.0431,65.3142,243397.64628254,0
+OGS.US,D,20180530,000000,65.4628,67.2129,65.2614,66.8139,295794.42247736,0
+OGS.US,D,20180531,000000,66.5256,67.3546,66.1892,66.3036,225403.61002193,0
+OGS.US,D,20180601,000000,66.5157,66.5157,64.8898,65.7825,406282.89863775,0
+OGS.US,D,20180604,000000,65.8353,65.9926,65.4628,65.8695,183417.86634554,0
+OGS.US,D,20180605,000000,65.7825,65.8186,64.5095,64.662,205567.51957467,0
+OGS.US,D,20180606,000000,64.7656,64.8898,63.1162,63.2561,278618.62239069,0
+OGS.US,D,20180607,000000,63.3254,63.4331,62.7438,62.8768,307754.98975023,0
+OGS.US,D,20180608,000000,63.1152,63.1416,62.1337,62.3537,223803.95830183,0
+OGS.US,D,20180611,000000,62.4504,62.6977,61.3554,61.6036,256264.41011809,0
+OGS.US,D,20180612,000000,61.374,62.0711,61.374,62.0094,210192.59954799,0
+OGS.US,D,20180613,000000,61.8589,62.1112,61.1353,61.3134,326628.62989786,0
+OGS.US,D,20180614,000000,61.6136,62.1865,61.3036,62.1688,262380.72551845,0
+OGS.US,D,20180615,000000,62.2481,63.1944,61.7533,63.1563,475858.54330489,0
+OGS.US,D,20180618,000000,63.166,64.0608,63.0429,64.0255,148242.91602217,0
+OGS.US,D,20180619,000000,64.138,65.1841,64.0939,65.1293,169010.77291253,0
+OGS.US,D,20180620,000000,65.1803,65.6847,64.8898,65.4021,230046.07751393,0
+OGS.US,D,20180621,000000,65.3572,65.8968,64.925,65.7189,177123.58457735,0
+OGS.US,D,20180622,000000,65.8011,66.3827,65.586,65.9926,520649.81426273,0
+OGS.US,D,20180625,000000,65.8011,66.6575,65.8011,66.506,296080.80513825,0
+OGS.US,D,20180626,000000,66.4542,67.2393,66.3466,66.4776,227447.1548664,0
+OGS.US,D,20180627,000000,66.4679,66.4865,65.7913,66.1618,202893.93287626,0
+OGS.US,D,20180628,000000,66.2684,66.6389,65.9516,66.0738,273396.23001038,0
+OGS.US,D,20180629,000000,66.0563,66.5705,65.6329,66.0289,285172.69414412,0
+OGS.US,D,20180702,000000,65.8607,66.8599,65.8607,66.8413,306991.98451802,0
+OGS.US,D,20180703,000000,66.9137,67.8142,66.7905,67.5668,392949.74018306,0
+OGS.US,D,20180705,000000,67.7164,68.3607,67.3204,68.3353,190272.6398929,0
+OGS.US,D,20180706,000000,68.5924,68.6521,68.1495,68.3871,222263.62870435,0
+OGS.US,D,20180709,000000,68.3783,68.5289,65.3474,65.5694,468136.43941312,0
+OGS.US,D,20180710,000000,65.6759,66.8071,65.1548,66.6762,307313.14221629,0
+OGS.US,D,20180711,000000,66.1188,67.2207,66.1188,67.0544,249674.54053205,0
+OGS.US,D,20180712,000000,67.2129,67.2129,66.3133,66.8139,196768.41231893,0
+OGS.US,D,20180713,000000,66.9655,67.1063,66.2684,66.4679,158983.28860064,0
+OGS.US,D,20180716,000000,66.4679,66.8228,66.019,66.8071,176318.64474121,0
+OGS.US,D,20180717,000000,66.9743,67.2657,66.5304,66.6389,162390.21946996,0
+OGS.US,D,20180718,000000,66.8228,66.8512,66.2869,66.6018,161521.86633035,0
+OGS.US,D,20180719,000000,66.7445,67.911,65.7805,67.6723,195183.0797319,0
+OGS.US,D,20180720,000000,67.6382,67.7447,66.8512,67.2578,139380.39546297,0
+OGS.US,D,20180723,000000,67.0887,67.2294,66.6292,66.9303,107872.16599416,0
+OGS.US,D,20180724,000000,66.8326,67.029,65.9605,66.8784,325138.41726604,0
+OGS.US,D,20180725,000000,67.162,67.2804,66.6488,66.7719,154703.91341082,0
+OGS.US,D,20180726,000000,67.1258,67.5286,66.8071,67.1425,150000.07820576,0
+OGS.US,D,20180727,000000,67.1258,67.3986,66.2596,66.6018,245970.99904966,0
+OGS.US,D,20180730,000000,66.4464,67.029,66.0113,66.4679,267564.25168048,0
+OGS.US,D,20180731,000000,66.6018,68.4008,65.674,68.0616,441673.658752,0
+OGS.US,D,20180801,000000,68.043,68.1652,66.3593,66.9235,315733.81524157,0
+OGS.US,D,20180802,000000,67.0467,67.5844,66.5656,67.4534,171852.0980266,0
+OGS.US,D,20180803,000000,67.4241,67.7447,67.1161,67.4338,201641.00873488,0
+OGS.US,D,20180806,000000,67.4436,68.2913,67.4436,67.9276,170009.02104475,0
+OGS.US,D,20180807,000000,67.9735,68.3353,67.6783,67.8415,164895.0449575,0
+OGS.US,D,20180808,000000,67.7447,67.9735,67.3106,67.8933,254212.68291187,0
+OGS.US,D,20180809,000000,67.911,68.2648,67.6773,68.1495,127586.54381053,0
+OGS.US,D,20180810,000000,68.3011,69.1106,68.1319,68.1495,201426.22173921,0
+OGS.US,D,20180813,000000,68.0977,68.5553,67.9364,68.4545,154080.00832818,0
+OGS.US,D,20180814,000000,68.5787,69.7236,68.5787,69.0656,168155.71611074,0
+OGS.US,D,20180815,000000,69.1722,69.928,68.9591,69.6004,241306.03006286,0
+OGS.US,D,20180816,000000,69.7931,70.6104,69.5535,70.4433,162689.89846868,0
+OGS.US,D,20180817,000000,70.3895,71.1814,70.2125,71.1267,281756.55811784,0
+OGS.US,D,20180820,000000,71.3769,71.7152,71.0112,71.0201,281466.08427609,0
+OGS.US,D,20180821,000000,71.0201,71.2068,70.5028,70.9829,204943.61449203,0
+OGS.US,D,20180822,000000,70.8773,70.8773,70.2564,70.7268,297239.63211962,0
+OGS.US,D,20180823,000000,70.7111,71.0485,70.1401,70.3895,123208.98027984,0
+OGS.US,D,20180824,000000,70.3279,70.5225,70.0609,70.3102,125401.85322605,0
+OGS.US,D,20180827,000000,70.3719,70.3719,69.2866,69.4558,173220.59802755,0
+OGS.US,D,20180828,000000,69.5359,69.884,69.269,69.6591,159882.32559677,0
+OGS.US,D,20180829,000000,69.7324,70.0609,69.5193,69.9984,154538.22058559,0
+OGS.US,D,20180830,000000,70.0609,70.3719,69.8282,70.1489,133894.12191655,0
+OGS.US,D,20180831,000000,70.1225,70.3337,69.7149,69.7931,172207.00796706,0
+OGS.US,D,20180904,000000,69.8381,71.0249,69.8381,70.3181,318076.01628954,0
+OGS.US,D,20180905,000000,70.3005,71.463,70.2027,71.4464,227005.30733245,0
+OGS.US,D,20180906,000000,71.5177,72.2296,71.3251,72.0261,241760.15113941,0
+OGS.US,D,20180907,000000,72.0261,72.0261,70.8089,71.7573,380206.73456884,0
+OGS.US,D,20180910,000000,71.8834,72.1942,71.1267,71.242,246432.27969272,0
+OGS.US,D,20180911,000000,71.3056,72.0076,71.3056,71.6791,190658.23368988,0
+OGS.US,D,20180912,000000,71.7329,72.0076,71.4728,71.8649,170238.12717347,0
+OGS.US,D,20180913,000000,71.9978,72.5306,71.2557,72.3879,168726.43584207,0
+OGS.US,D,20180914,000000,72.1845,72.7448,71.5969,72.4143,316875.25470425,0
+OGS.US,D,20180917,000000,72.4897,73.873,72.4055,73.4829,323672.75171943,0
+OGS.US,D,20180918,000000,73.4116,73.7489,73.0556,73.1007,288127.54952735,0
+OGS.US,D,20180919,000000,73.0459,73.1007,70.6749,71.4122,281576.54615956,0
+OGS.US,D,20180920,000000,71.5471,72.255,71.3584,72.122,144698.93059372,0
+OGS.US,D,20180921,000000,71.8033,72.8073,71.5011,72.337,474566.75294523,0
+OGS.US,D,20180924,000000,72.255,73.2248,72.0722,72.9217,537348.99177805,0
+OGS.US,D,20180925,000000,73.2336,73.4928,72.8357,73.1906,461310.30413186,0
+OGS.US,D,20180926,000000,73.2963,73.7048,71.944,72.0359,442783.39156294,0
+OGS.US,D,20180927,000000,72.255,72.6558,71.9342,72.2735,220636.36151339,0
+OGS.US,D,20180928,000000,72.2452,73.1359,72.0174,73.1261,266151.77148518,0
+OGS.US,D,20181001,000000,73.1173,73.1173,71.9802,72.0682,211722.70119329,0
+OGS.US,D,20181002,000000,72.1405,72.7448,72.0261,72.5561,166299.34279107,0
+OGS.US,D,20181003,000000,72.5659,73.0743,71.7759,72.2041,105701.79454273,0
+OGS.US,D,20181004,000000,71.9254,72.5061,71.1981,72.2296,150031.7848575,0
+OGS.US,D,20181005,000000,72.1678,73.2864,72.1678,73.1359,266868.75093262,0
+OGS.US,D,20181008,000000,73.3675,74.6415,73.3675,74.2827,258943.11079259,0
+OGS.US,D,20181009,000000,74.2641,75.4999,74.1233,74.4606,234264.0849907,0
+OGS.US,D,20181010,000000,74.3443,75.7405,74.3443,74.6298,394805.09070752,0
+OGS.US,D,20181011,000000,74.6377,75.0756,72.1494,72.1942,458911.84934693,0
+OGS.US,D,20181012,000000,72.47,72.47,70.3719,71.1003,262743.81782063,0
+OGS.US,D,20181015,000000,71.0914,72.076,71.0582,71.5891,249908.76063684,0
+OGS.US,D,20181016,000000,71.7837,73.1007,71.2332,72.9754,158573.14771843,0
+OGS.US,D,20181017,000000,72.8845,73.0028,72.1845,72.8357,144360.38537673,0
+OGS.US,D,20181018,000000,72.8601,73.5798,72.3723,72.6929,137013.64732978,0
+OGS.US,D,20181019,000000,72.6127,74.142,72.3615,73.8575,200167.16082654,0
+OGS.US,D,20181022,000000,74.007,74.3981,73.2151,73.4829,189925.9123142,0
+OGS.US,D,20181023,000000,73.4467,73.651,72.4416,72.9853,249283.83275898,0
+OGS.US,D,20181024,000000,73.0821,74.753,72.6646,73.7402,354128.52490948,0
+OGS.US,D,20181025,000000,73.6413,73.6413,72.4055,72.9754,341232.10001264,0
+OGS.US,D,20181026,000000,73.1261,73.1261,70.9751,71.3584,219107.28266329,0
+OGS.US,D,20181029,000000,71.988,72.9726,71.5559,72.1942,290848.18480576,0
+OGS.US,D,20181030,000000,72.8444,73.7489,71.422,72.1591,485467.70437284,0
+OGS.US,D,20181031,000000,72.076,72.076,70.0345,70.1314,396980.57613504,0
+OGS.US,D,20181101,000000,70.2389,70.4667,69.3678,69.8928,381580.34854587,0
+OGS.US,D,20181102,000000,70.0883,70.0883,68.3499,69.226,369839.68224475,0
+OGS.US,D,20181105,000000,69.2524,70.6847,69.2524,70.2731,323315.79618854,0
+OGS.US,D,20181106,000000,70.1939,71.422,70.0786,71.3956,189317.34915981,0
+OGS.US,D,20181107,000000,71.5891,72.4964,70.9829,72.3879,239527.38917971,0
+OGS.US,D,20181108,000000,72.4798,72.7712,71.242,71.988,306302.62054145,0
+OGS.US,D,20181109,000000,71.9254,73.1799,71.9254,73.0527,212990.96726293,0
+OGS.US,D,20181112,000000,72.9814,74.484,72.5522,73.6169,297976.04467618,0
+OGS.US,D,20181113,000000,73.7411,74.1614,72.9814,73.7411,210975.03788933,0
+OGS.US,D,20181114,000000,73.785,74.136,72.999,73.4731,229262.61637737,0
+OGS.US,D,20181115,000000,73.4731,74.4997,72.4075,74.4763,238458.56817747,0
+OGS.US,D,20181116,000000,74.6434,75.671,74.6434,75.4844,324285.40605468,0
+OGS.US,D,20181119,000000,75.5557,76.2402,75.538,76.0661,298854.62576797,0
+OGS.US,D,20181120,000000,76.1814,77.3537,74.8751,75.3681,302205.30290034,0
+OGS.US,D,20181121,000000,75.2692,75.3063,74.4421,74.5535,201835.33982619,0
+OGS.US,D,20181123,000000,74.6708,75.1715,73.9014,74.6367,82398.428308314,0
+OGS.US,D,20181126,000000,74.8233,75.5469,74.3258,75.458,201708.51321923,0
+OGS.US,D,20181127,000000,75.3758,75.674,74.6806,74.8146,171112.61708439,0
+OGS.US,D,20181128,000000,74.8577,75.4667,74.3629,74.7246,273891.26289564,0
+OGS.US,D,20181129,000000,74.5906,74.7149,73.2101,74.2504,332071.94604513,0
+OGS.US,D,20181130,000000,74.403,76.244,74.2603,76.0564,353504.61982683,0
+OGS.US,D,20181203,000000,76.2265,77.2628,74.9593,77.1826,265677.19450429,0
+OGS.US,D,20181204,000000,77.0927,78.0303,75.8685,76.0758,287960.8339069,0
+OGS.US,D,20181206,000000,76.2362,77.2705,75.2164,77.1738,358016.169531,0
+OGS.US,D,20181207,000000,76.9312,77.9882,76.5999,77.2705,344482.54321369,0
+OGS.US,D,20181210,000000,77.3263,77.3263,75.5918,76.5999,273803.30250693,0
+OGS.US,D,20181211,000000,76.7984,77.5483,76.1179,76.9959,245181.40114178,0
+OGS.US,D,20181212,000000,77.1552,78.3363,76.8707,77.737,651646.35732825,0
+OGS.US,D,20181213,000000,77.6479,78.4331,77.344,77.7907,269148.56147232,0
+OGS.US,D,20181214,000000,77.737,77.8347,76.9686,77.5229,250314.81033817,0
+OGS.US,D,20181217,000000,77.7732,77.8534,74.5281,74.9025,271547.01625724,0
+OGS.US,D,20181218,000000,75.1245,75.8862,73.9474,74.1868,225174.50389321,0
+OGS.US,D,20181219,000000,74.4469,75.2869,73.2581,73.9845,226495.95531416,0
+OGS.US,D,20181220,000000,74.1185,74.7872,73.1603,74.0902,257634.95570947,0
+OGS.US,D,20181221,000000,73.9933,75.538,73.4457,73.652,703571.62492781,0
+OGS.US,D,20181224,000000,73.5621,73.5621,69.1546,69.1898,140122.94479083,0
+OGS.US,D,20181226,000000,69.1742,69.925,67.4935,69.1996,402227.51560056,0
+OGS.US,D,20181227,000000,68.7997,70.014,67.7701,69.9593,949763.54774443,0
+OGS.US,D,20181228,000000,69.9867,70.8989,69.3706,70.0228,241498.31556374,0
+OGS.US,D,20181231,000000,70.0678,71.284,69.3061,71.1501,229275.9127152,0
+OGS.US,D,20190102,000000,70.3269,70.3269,68.0205,68.5299,351841.55480326,0
+OGS.US,D,20190103,000000,68.3949,69.5389,68.3949,68.8779,285538.85483197,0
+OGS.US,D,20190104,000000,68.5113,70.1929,68.4243,69.4597,318638.55365913,0
+OGS.US,D,20190107,000000,69.0666,69.6562,68.7352,69.1038,278434.51925156,0
+OGS.US,D,20190108,000000,69.3355,70.4618,69.0666,70.3719,253441.49531792,0
+OGS.US,D,20190109,000000,70.3093,70.5429,68.8692,69.272,268409.0805301,0
+OGS.US,D,20190110,000000,69.4244,70.3543,68.9337,70.1391,231077.05509312,0
+OGS.US,D,20190111,000000,70.0512,70.6241,68.8261,69.3061,216986.00538231,0
+OGS.US,D,20190114,000000,69.095,69.095,67.7701,68.0469,330168.52414546,0
+OGS.US,D,20190115,000000,68.1632,69.2641,67.8689,69.1458,217134.31068883,0
+OGS.US,D,20190116,000000,69.7197,72.2226,69.3706,72.0076,653196.91487789,0
+OGS.US,D,20190117,000000,71.6126,73.1378,71.6126,72.9276,412907.54326118,0
+OGS.US,D,20190118,000000,72.9647,73.6355,72.6324,73.1231,318191.59214911,0
+OGS.US,D,20190122,000000,73.17,73.5172,72.5599,73.1603,297754.09811399,0
+OGS.US,D,20190123,000000,73.0811,74.1576,73.0811,73.8311,342583.21249489,0
+OGS.US,D,20190124,000000,73.8829,74.8049,73.17,74.4567,677376.81661367,0
+OGS.US,D,20190125,000000,74.3834,74.5712,72.5698,72.6324,280646.8253069,0
+OGS.US,D,20190128,000000,72.473,72.7761,71.3731,72.0076,203662.05208456,0
+OGS.US,D,20190129,000000,72.0525,72.3996,71.4268,71.6948,218088.57862671,0
+OGS.US,D,20190130,000000,71.7476,72.598,71.2205,72.1952,252023.90114653,0
+OGS.US,D,20190131,000000,72.3908,73.6169,71.8922,73.4273,390799.82463597,0
+OGS.US,D,20190201,000000,73.2043,73.3401,72.339,73.1887,231414.57751488,0
+OGS.US,D,20190204,000000,73.2131,73.2131,71.8551,73.0439,180855.76432583,0
+OGS.US,D,20190205,000000,73.1329,73.7332,72.7575,73.4731,136383.60547584,0
+OGS.US,D,20190206,000000,73.5347,73.5347,72.2383,73.1153,145489.55129679,0
+OGS.US,D,20190207,000000,73.0439,74.4284,72.909,74.4215,202876.54535756,0
+OGS.US,D,20190208,000000,74.4128,75.1245,74.3707,75.1001,269036.05399839,0
+OGS.US,D,20190211,000000,74.8664,74.8664,73.9093,74.5906,178899.15707485,0
+OGS.US,D,20190212,000000,74.5448,74.7149,73.5895,73.918,160668.85511899,0
+OGS.US,D,20190213,000000,73.6697,74.3834,73.5533,74.269,163408.92350654,0
+OGS.US,D,20190214,000000,74.3306,74.7872,73.6874,73.9659,341251.53312177,0
+OGS.US,D,20190215,000000,74.269,75.2595,73.9375,75.0268,240247.4370128,0
+OGS.US,D,20190219,000000,75.0756,75.7258,74.9593,75.2086,182301.9967633,0
+OGS.US,D,20190220,000000,75.0844,75.9849,74.6523,75.6182,218900.67802936,0
+OGS.US,D,20190221,000000,73.0743,76.3692,71.2312,76.1119,549591.85053094,0
+OGS.US,D,20190222,000000,76.4278,78.4321,76.0591,78.0724,390132.9621542,0
+OGS.US,D,20190225,000000,77.868,78.3344,77.1377,77.5082,354203.18896035,0
+OGS.US,D,20190226,000000,77.8025,77.9022,77.1063,77.3821,223007.20082743,0
+OGS.US,D,20190227,000000,76.9128,77.9374,76.9128,77.6412,132937.80838824,0
+OGS.US,D,20190228,000000,77.5424,78.2346,76.9949,77.7311,188310.91866584,0
+OGS.US,D,20190301,000000,77.8846,78.2718,77.1455,77.9648,210072.93250755,0
+OGS.US,D,20190304,000000,78.1369,79.1967,77.5678,79.1967,273794.09734998,0
+OGS.US,D,20190305,000000,78.9093,79.224,77.9648,78.0724,166873.13090805,0
+OGS.US,D,20190306,000000,78.2258,78.521,77.6851,77.7771,168099.46237378,0
+OGS.US,D,20190307,000000,77.9745,78.9093,77.9022,78.1105,153949.09054034,0
+OGS.US,D,20190308,000000,78.1887,79.008,78.0117,78.8907,157164.758704,0
+OGS.US,D,20190311,000000,78.9093,79.6171,78.5768,79.5193,202692.44221841,0
+OGS.US,D,20190312,000000,79.4832,80.0697,79.3042,79.7461,111511.27137785,0
+OGS.US,D,20190313,000000,79.7794,80.456,79.4968,79.8977,254583.95757581,0
+OGS.US,D,20190314,000000,79.8713,80.3348,79.5389,79.7461,185424.59056218,0
+OGS.US,D,20190315,000000,79.7461,80.3944,79.4186,79.8537,494331.24772728,0
+OGS.US,D,20190318,000000,79.5291,80.4735,79.5291,80.2047,130278.54082286,0
+OGS.US,D,20190319,000000,80.1324,80.1324,79.0715,79.4411,200918.91531135,0
+OGS.US,D,20190320,000000,79.3403,80.2741,78.5768,79.4656,232810.6929867,0
+OGS.US,D,20190321,000000,79.3326,80.8608,79.2153,80.4267,189080.06066936,0
+OGS.US,D,20190322,000000,80.4364,81.1482,80.2145,80.2418,262695.74644541,0
+OGS.US,D,20190325,000000,80.4364,81.1198,79.6923,80.8803,184622.71911171,0
+OGS.US,D,20190326,000000,80.9859,81.3907,80.4658,81.0583,276596.5562458,0
+OGS.US,D,20190327,000000,80.9956,81.2734,80.2653,80.4999,181460.23629935,0
+OGS.US,D,20190328,000000,80.6447,80.9331,79.5848,80.106,191662.61859342,0
+OGS.US,D,20190329,000000,80.2145,80.4462,79.6729,80.0513,247984.88283281,0
+OGS.US,D,20190401,000000,79.8166,79.9965,78.6042,79.2427,329453.59028846,0
+OGS.US,D,20190402,000000,79.2514,79.6024,77.956,78.2072,271716.80026334,0
+OGS.US,D,20190403,000000,78.2171,78.8643,77.694,78.7293,233496.98857762,0
+OGS.US,D,20190404,000000,79.1165,79.4587,77.956,78.5768,272221.03830554,0
+OGS.US,D,20190405,000000,78.5583,79.2778,78.1984,79.2514,256695.00690463,0
+OGS.US,D,20190408,000000,78.8546,78.9532,78.4321,78.6844,124756.46944385,0
+OGS.US,D,20190409,000000,78.7391,79.1165,77.9022,78.0196,147320.35473604,0
+OGS.US,D,20190410,000000,78.3255,79.1508,78.1281,78.2072,176657.18995818,0
+OGS.US,D,20190411,000000,78.2072,78.8546,78.1369,78.7645,152500.81251243,0
+OGS.US,D,20190412,000000,78.6473,79.2427,78.2806,79.0432,155336.00085521,0
+OGS.US,D,20190415,000000,79.3326,79.6631,78.8262,79.053,145081.45600504,0
+OGS.US,D,20190416,000000,79.053,79.4323,78.1192,78.1369,155520.10399434,0
+OGS.US,D,20190417,000000,78.2072,78.2072,77.5082,77.5336,240197.32004714,0
+OGS.US,D,20190418,000000,77.9843,78.4418,77.559,77.7214,178264.00124482,0
+OGS.US,D,20190422,000000,77.559,77.6686,76.8267,77.4153,179387.03039357,0
+OGS.US,D,20190423,000000,77.6783,78.0821,77.5258,77.8397,202053.19520751,0
+OGS.US,D,20190424,000000,77.868,78.9375,77.868,78.53,147983.12603695,0
+OGS.US,D,20190425,000000,78.1623,79.1165,77.7585,78.8359,161410.38165164,0
+OGS.US,D,20190426,000000,79.3131,79.5526,78.9278,79.0803,153498.03784944,0
+OGS.US,D,20190429,000000,78.8018,79.0578,78.2806,78.7929,108349.8113607,0
+OGS.US,D,20190430,000000,79.5389,79.7187,78.0273,79.5927,387414.37246622,0
+OGS.US,D,20190501,000000,79.4411,79.7149,78.2972,78.7391,240845.772215,0
+OGS.US,D,20190502,000000,78.5143,79.1214,78.1583,78.5494,172476.00310925,0
+OGS.US,D,20190503,000000,78.6473,79.9339,78.6473,79.71,174778.31514373,0
+OGS.US,D,20190506,000000,79.5477,80.0551,79.3668,79.5575,184603.28600258,0
+OGS.US,D,20190507,000000,79.4587,80.06,78.0527,78.4145,250947.92057777,0
+OGS.US,D,20190508,000000,78.4781,78.6042,77.4242,77.4798,156773.02813572,0
+OGS.US,D,20190509,000000,77.4339,77.9276,77.0565,77.2989,155367.70750694,0
+OGS.US,D,20190510,000000,77.255,78.7645,77.1455,78.7489,125787.44702303,0
+OGS.US,D,20190513,000000,78.1623,79.6171,78.1623,79.5389,244403.0539813,0
+OGS.US,D,20190514,000000,79.4744,79.7237,78.6961,78.9494,282311.93592091,0
+OGS.US,D,20190515,000000,78.8965,79.403,78.7059,79.1312,128106.123781,0
+OGS.US,D,20190516,000000,78.9776,80.3445,78.9776,80.2878,195369.22846147,0
+OGS.US,D,20190517,000000,80.1088,81.0309,79.9447,80.4795,224327.62945316,0
+OGS.US,D,20190520,000000,80.5244,81.068,80.0777,80.3896,148651.01131394,0
+OGS.US,D,20190521,000000,80.2966,80.7591,79.7286,79.9447,104912.19663485,0
+OGS.US,D,20190522,000000,80.0092,80.3797,79.9094,80.1088,131993.76840253,0
+OGS.US,D,20190523,000000,79.9094,80.325,79.4656,80.3064,134126.29643091,0
+OGS.US,D,20190524,000000,80.3152,80.9321,80.278,80.6055,155900.58381523,0
+OGS.US,D,20190528,000000,80.6867,80.7239,79.6465,79.6933,189970.91530375,0
+OGS.US,D,20190529,000000,79.5193,79.6376,77.7662,78.0283,160554.30205465,0
+OGS.US,D,20190530,000000,77.9648,78.3676,77.7398,78.044,195635.155218,0
+OGS.US,D,20190531,000000,77.9188,79.231,77.5141,79.1762,247818.16721237,0
+OGS.US,D,20190603,000000,79.1234,80.1607,78.7147,80.0092,208722.84282051,0
+OGS.US,D,20190604,000000,79.9094,80.5509,78.4077,79.7012,139096.05839251,0
+OGS.US,D,20190605,000000,79.664,81.3476,79.6181,81.1394,180031.39138056,0
+OGS.US,D,20190606,000000,81.3829,81.7358,80.6867,81.157,160249.50907985,0
+OGS.US,D,20190607,000000,81.5462,82.4486,81.5198,81.9079,309811.83093253,0
+OGS.US,D,20190610,000000,81.7358,81.7358,80.2966,80.677,312597.92510487,0
+OGS.US,D,20190611,000000,80.7591,81.157,79.8733,80.3797,222107.14103608,0
+OGS.US,D,20190612,000000,80.4961,82.0174,80.4961,81.8815,148705.21946047,0
+OGS.US,D,20190613,000000,81.8991,82.4261,81.8032,82.0966,186150.77516657,0
+OGS.US,D,20190614,000000,81.9177,82.7849,81.9079,82.2051,92738.887956746,0
+OGS.US,D,20190617,000000,82.1445,82.5141,81.2196,82.297,195798.80245279,0
+OGS.US,D,20190618,000000,82.5844,82.6939,81.5559,82.0878,150667.96348276,0
+OGS.US,D,20190619,000000,81.9177,82.8396,81.5911,82.5052,174808.99900026,0
+OGS.US,D,20190620,000000,82.6578,83.3901,82.0272,83.1193,167808.98853202,0
+OGS.US,D,20190621,000000,82.431,83.6434,82.2921,83.6247,472761.51938644,0
+OGS.US,D,20190624,000000,83.788,83.788,82.6939,82.6939,201929.4369862,0
+OGS.US,D,20190625,000000,82.7761,83.7166,82.7761,83.2014,237953.30734005,0
+OGS.US,D,20190626,000000,83.1104,83.2278,80.4716,80.542,232738.07452627,0
+OGS.US,D,20190627,000000,80.6867,81.1853,80.5156,81.1297,186493.41156441,0
+OGS.US,D,20190628,000000,81.0407,82.0683,81.0407,81.6547,445474.36578006,0
+OGS.US,D,20190701,000000,81.6996,82.0174,80.9224,81.6919,175020.71761027,0
+OGS.US,D,20190702,000000,81.8443,82.6578,81.8424,82.3224,212331.26434768,0
+OGS.US,D,20190703,000000,82.6509,83.4996,82.3703,83.1642,71246.892052441,0
+OGS.US,D,20190705,000000,82.6412,82.8299,81.6996,82.6412,144558.80764891,0
+OGS.US,D,20190708,000000,82.6852,82.9199,82.3606,82.8475,144268.33380716,0
+OGS.US,D,20190709,000000,82.7399,83.0205,82.0604,82.9199,125112.40217952,0
+OGS.US,D,20190710,000000,83.1926,83.2366,82.6939,82.7849,114411.91861454,0
+OGS.US,D,20190711,000000,82.7126,83.0382,81.9255,82.604,125536.86219476,0
+OGS.US,D,20190712,000000,82.6754,82.6754,81.8541,82.5052,125347.64507953,0
+OGS.US,D,20190715,000000,82.6226,82.8759,81.9705,82.2618,138754.44478988,0
+OGS.US,D,20190716,000000,81.9705,82.3508,81.727,82.1621,167794.66939898,0
+OGS.US,D,20190717,000000,82.2433,82.7721,82.1621,82.5239,137295.9388098,0
+OGS.US,D,20190718,000000,82.3967,83.133,81.8082,83.0733,133045.20188607,0
+OGS.US,D,20190719,000000,82.7849,83.264,81.9079,81.9343,175591.43734161,0
+OGS.US,D,20190722,000000,82.2784,82.5052,81.3555,81.727,164939.02515186,0
+OGS.US,D,20190723,000000,81.9901,81.9901,81.1853,81.8541,114679.89096151,0
+OGS.US,D,20190724,000000,81.8169,82.2149,81.1394,82.0683,260402.6395679,0
+OGS.US,D,20190725,000000,81.8541,82.6852,80.895,81.1853,305958.96134839,0
+OGS.US,D,20190726,000000,81.1853,82.3411,81.1297,82.1259,308727.66800203,0
+OGS.US,D,20190729,000000,82.3802,83.1642,82.0604,82.6509,242719.53305337,0
+OGS.US,D,20190730,000000,83.1741,83.3461,82.1259,82.9199,428399.82241992,0
+OGS.US,D,20190731,000000,82.9922,84.1322,82.0302,82.4486,409000.46553053,0
+OGS.US,D,20190801,000000,82.558,83.1642,82.253,82.4877,303550.2786113,0
+OGS.US,D,20190802,000000,82.2335,83.1017,81.8131,82.2618,164010.32709441,0
+OGS.US,D,20190805,000000,81.9421,81.9421,78.9054,79.7384,253789.24569185,0
+OGS.US,D,20190806,000000,79.756,80.237,78.4986,80.0259,255708.00951979,0
+OGS.US,D,20190807,000000,80.0259,80.6965,78.9776,80.4325,179962.86410099,0
+OGS.US,D,20190808,000000,80.5791,82.0604,79.9094,81.9802,287590.58203818,0
+OGS.US,D,20190809,000000,81.9255,82.0272,81.2343,81.3526,195504.23743017,0
+OGS.US,D,20190812,000000,81.2881,81.4797,80.4237,80.6349,92120.096850189,0
+OGS.US,D,20190813,000000,80.4726,81.3712,80.1255,81.3174,164265.00310355,0
+OGS.US,D,20190814,000000,81.0524,81.7534,80.5517,80.8813,170126.64249476,0
+OGS.US,D,20190815,000000,81.1169,82.1631,80.6858,81.9255,126084.0576361,0
+OGS.US,D,20190816,000000,81.9421,82.9618,81.6811,82.9257,183615.26582251,0
+OGS.US,D,20190819,000000,83.0636,83.5436,82.3909,82.8162,132303.67535342,0
+OGS.US,D,20190820,000000,82.8993,82.9344,82.2256,82.382,111653.43991308,0
+OGS.US,D,20190821,000000,82.4076,82.8807,82.1865,82.7439,180938.61073845,0
+OGS.US,D,20190822,000000,82.8895,83.2269,82.0086,82.9521,131498.73551729,0
+OGS.US,D,20190823,000000,82.9344,83.1164,80.9654,81.1609,223300.74305484,0
+OGS.US,D,20190826,000000,81.4063,82.1865,80.9428,82.1788,247737.36639019,0
+OGS.US,D,20190827,000000,82.6793,82.9344,81.5335,81.5901,234241.58349592,0
+OGS.US,D,20190828,000000,81.6528,81.8805,81.2069,81.5803,195545.14923887,0
+OGS.US,D,20190829,000000,82.1552,83.3442,82.0438,83.3354,152840.38052462,0
+OGS.US,D,20190830,000000,83.1995,83.7626,82.5786,83.2972,179531.24451923,0
+OGS.US,D,20190903,000000,83.1164,83.9434,82.7986,83.8174,212954.14663511,0
+OGS.US,D,20190904,000000,84.2162,84.3062,83.4351,83.7255,144605.85622892,0
+OGS.US,D,20190905,000000,83.5084,83.8799,82.8895,83.217,188846.86335978,0
+OGS.US,D,20190906,000000,83.3628,83.3628,81.3349,81.6712,261517.48635492,0
+OGS.US,D,20190909,000000,81.4357,81.5432,80.1783,80.7259,287386.02299469,0
+OGS.US,D,20190910,000000,81.6528,82.7986,80.6476,80.9986,454583.37998667,0
+OGS.US,D,20190911,000000,81.0446,82.7986,80.9692,82.781,286602.56185813,0
+OGS.US,D,20190912,000000,83.4448,83.8174,82.7439,82.8162,272568.78867947,0
+OGS.US,D,20190913,000000,82.7986,83.6902,82.4906,83.217,236294.33349734,0
+OGS.US,D,20190916,000000,83.4253,83.7343,82.9717,83.3442,147949.37379477,0
+OGS.US,D,20190917,000000,83.2346,84.2544,83.1085,83.572,181864.24041024,0
+OGS.US,D,20190918,000000,84.0168,84.6797,83.7039,84.6621,379836.48270011,0
+OGS.US,D,20190919,000000,85.2077,85.6711,84.7179,85.4814,328542.27974971,0
+OGS.US,D,20190920,000000,85.4727,86.0534,85.0444,85.6164,614883.00603217,0
+OGS.US,D,20190923,000000,85.7435,86.1727,85.3993,85.8695,334026.5077057,0
+OGS.US,D,20190924,000000,86.026,87.0271,85.9713,86.6634,470643.31049109,0
+OGS.US,D,20190925,000000,86.6087,87.4535,86.6087,87.2081,403694.20394239,0
+OGS.US,D,20190926,000000,87.6441,87.7361,87.1728,87.5365,400762.87284917,0
+OGS.US,D,20190927,000000,87.5464,87.7722,85.9801,86.6087,249616.24120465,0
+OGS.US,D,20190930,000000,86.6537,87.7097,86.6537,87.3909,376445.91655427,0
+OGS.US,D,20191001,000000,87.343,87.8895,86.5002,86.5892,352764.11608939,0
+OGS.US,D,20191002,000000,86.509,86.509,85.5431,85.9977,201452.81441487,0
+OGS.US,D,20191003,000000,85.9459,86.3428,85.3348,86.1991,147497.29830866,0
+OGS.US,D,20191004,000000,86.419,86.9813,85.9977,86.9616,205340.4590364,0
+OGS.US,D,20191007,000000,86.816,87.2638,86.2723,86.8727,134803.38686487,0
+OGS.US,D,20191008,000000,86.5892,86.6714,85.7258,85.7258,202513.45305536,0
+OGS.US,D,20191009,000000,86.1991,86.3809,85.6164,86.0456,164292.61857443,0
+OGS.US,D,20191010,000000,86.0456,86.2723,85.3631,85.6809,217340.91532276,0
+OGS.US,D,20191011,000000,85.9713,87.0712,85.2448,86.5706,280984.34772866,0
+OGS.US,D,20191014,000000,86.7162,87.1631,85.6447,85.7258,174877.52627983,0
+OGS.US,D,20191015,000000,85.8441,86.0456,84.1263,84.4529,233267.8824489,0
+OGS.US,D,20191016,000000,84.3444,84.8821,83.6805,84.8547,172561.91790752,0
+OGS.US,D,20191017,000000,84.972,86.1814,84.7373,86.0456,206640.43175778,0
+OGS.US,D,20191018,000000,85.8275,86.6186,85.4629,86.4435,146859.07409296,0
+OGS.US,D,20191021,000000,86.6186,86.9353,86.3086,86.7065,121801.61406063,0
+OGS.US,D,20191022,000000,86.8072,87.1318,86.2352,86.292,156924.40182791,0
+OGS.US,D,20191023,000000,86.7359,86.7359,86.0729,86.3897,196583.28638458,0
+OGS.US,D,20191024,000000,86.3809,86.774,86.292,86.5706,94070.567329869,0
+OGS.US,D,20191025,000000,86.8815,86.8815,85.5987,85.6907,127421.87378052,0
+OGS.US,D,20191028,000000,85.6994,86.0358,84.8547,84.8547,128651.27363189,0
+OGS.US,D,20191029,000000,84.3355,84.8361,83.3901,83.9708,233920.42579764,0
+OGS.US,D,20191030,000000,83.9533,84.535,83.5622,84.4812,228672.4635369,0
+OGS.US,D,20191031,000000,84.6543,85.1441,83.8888,84.4167,267338.21393743,0
+OGS.US,D,20191101,000000,84.535,84.9065,83.5172,83.8985,200241.8248774,0
+OGS.US,D,20191104,000000,83.8985,84.099,81.2881,81.7984,284672.5472828,0
+OGS.US,D,20191105,000000,81.4357,81.7349,80.1441,80.7434,284731.8694054,0
+OGS.US,D,20191106,000000,80.898,81.5803,80.6163,81.2069,244830.58238219,0
+OGS.US,D,20191107,000000,81.1521,81.3613,79.3258,80.1696,221982.36001954,0
+OGS.US,D,20191108,000000,79.7403,80.0513,78.4518,78.9365,230157.56219264,0
+OGS.US,D,20191111,000000,78.8349,79.0549,78.5327,78.7801,174431.58756502,0
+OGS.US,D,20191112,000000,78.6717,78.6717,77.6372,78.1135,261464.3010036,0
+OGS.US,D,20191113,000000,77.911,79.5115,77.911,79.3649,241946.29986898,0
+OGS.US,D,20191114,000000,79.7041,81.3496,79.4206,81.3408,713464.100271,0
+OGS.US,D,20191115,000000,81.3867,81.4044,80.416,80.9311,310686.32084345,0
+OGS.US,D,20191118,000000,80.8559,81.6605,80.5263,80.5928,306161.47480145,0
+OGS.US,D,20191119,000000,80.6456,81.2499,80.3543,80.3983,178902.22546049,0
+OGS.US,D,20191120,000000,80.1696,80.6818,79.7491,80.1499,347378.0764743,0
+OGS.US,D,20191121,000000,80.1079,80.2272,79.1381,80.0326,223325.29014007,0
+OGS.US,D,20191122,000000,80.2888,80.8198,79.5486,80.2888,205798.67129382,0
+OGS.US,D,20191125,000000,80.6007,81.0025,80.3719,80.9478,250660.51512167,0
+OGS.US,D,20191126,000000,81.0397,82.0907,80.9478,81.7984,255415.49008759,0
+OGS.US,D,20191127,000000,81.725,82.2188,81.3242,82.1474,287999.70012516,0
+OGS.US,D,20191129,000000,81.8433,82.3371,81.2597,81.2694,126041.10023697,0
+OGS.US,D,20191202,000000,81.0583,81.378,80.719,80.8099,226489.81854286,0
+OGS.US,D,20191203,000000,80.8656,81.1863,80.0062,80.3641,249393.27184724,0
+OGS.US,D,20191204,000000,80.4735,81.3585,80.4735,81.0485,351969.40420544,0
+OGS.US,D,20191205,000000,80.893,81.4503,80.893,81.3867,201353.60327878,0
+OGS.US,D,20191206,000000,81.378,82.2667,81.2049,81.2049,241198.63656502,0
+OGS.US,D,20191209,000000,81.3408,81.4044,80.6456,80.893,203252.93399758,0
+OGS.US,D,20191210,000000,80.8559,81.4601,80.7737,81.4044,156917.24226138,0
+OGS.US,D,20191211,000000,81.7075,82.386,81.4865,82.3762,256612.16049202,0
+OGS.US,D,20191212,000000,82.0995,82.8876,81.7886,82.3,284134.55699842,0
+OGS.US,D,20191213,000000,82.1729,83.1701,81.8258,82.9872,250279.01250556,0
+OGS.US,D,20191216,000000,82.7497,84.6161,82.7497,84.578,510731.7690391,0
+OGS.US,D,20191217,000000,84.5399,85.6662,84.5399,85.5655,621526.06096952,0
+OGS.US,D,20191218,000000,85.7483,87.1758,85.2468,86.8453,595256.58860449,0
+OGS.US,D,20191219,000000,86.4993,87.3293,86.4993,86.7466,653449.5452966,0
+OGS.US,D,20191220,000000,86.9118,87.1758,85.0903,86.0505,1079181.9177894,0
+OGS.US,D,20191223,000000,86.0231,86.0798,84.0481,84.6865,214461.74678563,0
+OGS.US,D,20191224,000000,84.7256,84.8449,84.0208,84.1585,127793.14844445,0
+OGS.US,D,20191226,000000,84.2954,84.625,83.5182,84.625,249220.4194555,0
+OGS.US,D,20191227,000000,84.6524,84.6601,84.2867,84.6425,175681.44332075,0
+OGS.US,D,20191230,000000,84.3218,85.1001,84.3141,84.9907,197419.93287245,0
+OGS.US,D,20191231,000000,84.8889,85.8852,84.8889,85.5655,242797.2654899,0
+OGS.US,D,20200102,000000,85.7288,85.7288,83.6365,84.5242,197047.6354133,0
+OGS.US,D,20200103,000000,84.1029,85.2468,84.1029,84.6425,304526.02524873,0
+OGS.US,D,20200106,000000,84.3218,84.8978,84.1488,84.2114,345921.61608466,0
+OGS.US,D,20200107,000000,84.0305,84.3502,83.0518,83.2073,197938.49004771,0
+OGS.US,D,20200108,000000,82.8876,83.2073,82.557,82.7947,299359.88660539,0
+OGS.US,D,20200109,000000,82.8221,83.1887,82.4026,82.959,250892.68963602,0
+OGS.US,D,20200110,000000,83.1427,83.7734,82.913,83.7108,214890.29798174,0
+OGS.US,D,20200113,000000,83.6551,84.9818,83.6218,84.8978,292364.99011325,0
+OGS.US,D,20200114,000000,84.7883,85.0053,84.2407,84.9339,250260.60219164,0
+OGS.US,D,20200115,000000,85.0435,86.3985,85.0435,86.114,305528.36456185,0
+OGS.US,D,20200116,000000,86.1884,86.6898,86.1785,86.5795,275246.46655877,0
+OGS.US,D,20200117,000000,86.7172,86.7271,85.7219,86.4425,305796.33690881,0
+OGS.US,D,20200121,000000,86.4611,87.0926,85.9223,86.9539,280877.97702604,0
+OGS.US,D,20200122,000000,87.2853,87.7419,86.5364,86.9196,321921.72630716,0
+OGS.US,D,20200123,000000,87.0389,87.7155,86.6723,87.5689,228699.05621255,0
+OGS.US,D,20200124,000000,87.476,87.8788,86.8131,87.2589,391022.79399338,0
+OGS.US,D,20200127,000000,87.0926,87.9257,86.4993,86.8834,382499.84144636,0
+OGS.US,D,20200128,000000,86.9833,88.044,86.9539,87.6872,294952.6620134,0
+OGS.US,D,20200129,000000,87.604,88.0538,87.0829,87.7782,285677.95498154,0
+OGS.US,D,20200130,000000,87.1758,88.3735,87.0389,88.3002,206727.36935126,0
+OGS.US,D,20200131,000000,88.0538,88.3276,86.1785,86.4181,418576.89715152,0
+OGS.US,D,20200203,000000,86.4269,87.6773,86.2332,87.3215,422579.09483741,0
+OGS.US,D,20200204,000000,87.5502,87.8875,86.7369,86.9372,418751.79513371,0
+OGS.US,D,20200205,000000,87.0488,88.0069,87.0301,87.7155,250871.21093647,0
+OGS.US,D,20200206,000000,87.9072,87.9336,86.9118,87.1484,196864.55506938,0
+OGS.US,D,20200207,000000,87.3127,87.4045,86.3614,86.4181,206402.12047211,0
+OGS.US,D,20200210,000000,86.6723,86.6723,85.9146,86.1884,185772.34093612,0
+OGS.US,D,20200211,000000,86.3321,86.8453,85.7532,85.985,231419.69149097,0
+OGS.US,D,20200212,000000,86.161,86.161,84.6963,85.8568,361454.80705209,0
+OGS.US,D,20200213,000000,85.7943,86.9196,85.4521,86.9118,247082.77745102,0
+OGS.US,D,20200214,000000,87.1925,88.091,86.8356,87.9804,229957.09433001,0
+OGS.US,D,20200218,000000,88.3735,88.6757,87.8054,88.4185,367029.04098719,0
+OGS.US,D,20200219,000000,88.1623,88.529,87.3948,87.5228,191269.86522992,0
+OGS.US,D,20200220,000000,87.3762,87.4672,85.6838,87.4232,257366.9833625,0
+OGS.US,D,20200221,000000,87.5972,87.956,86.513,86.5932,355126.77304171,0
+OGS.US,D,20200224,000000,85.5636,86.7466,85.2243,86.2059,271001.86640634,0
+OGS.US,D,20200225,000000,86.1433,86.3448,83.1359,83.2092,372064.2618427,0
+OGS.US,D,20200226,000000,83.4664,84.5379,82.6402,82.6676,305116.17808921,0
+OGS.US,D,20200227,000000,81.3252,83.2005,79.1537,79.2465,416549.71703053,0
+OGS.US,D,20200228,000000,77.7097,78.0313,74.0675,75.54,578500.13455699,0
+OGS.US,D,20200302,000000,75.7609,79.6787,75.5537,79.6318,414547.08399476,0
+OGS.US,D,20200303,000000,79.4753,81.0123,77.9775,78.5748,392034.33846345,0
+OGS.US,D,20200304,000000,79.6132,82.4838,79.5868,82.0056,273859.5562439,0
+OGS.US,D,20200305,000000,80.3123,80.6447,79.0989,80.1108,410216.56904408,0
+OGS.US,D,20200306,000000,77.6362,81.2226,76.7172,81.0485,524346.1961786,0
+OGS.US,D,20200309,000000,77.7291,78.391,74.6865,76.5882,647920.31435107,0
+OGS.US,D,20200310,000000,78.0059,78.2884,74.1057,77.7653,503919.95289088,0
+OGS.US,D,20200311,000000,75.9809,76.4328,72.0271,73.6814,589499.27432547,0
+OGS.US,D,20200312,000000,69.0842,70.8665,60.5586,65.323,622520.21792088,0
+OGS.US,D,20200313,000000,68.6413,72.6421,63.4829,72.6334,670001.44030062,0
+OGS.US,D,20200316,000000,63.4545,67.9207,61.2586,63.7967,774509.63282458,0
+OGS.US,D,20200317,000000,65.2946,78.9894,64.9456,77.9296,741382.31852655,0
+OGS.US,D,20200318,000000,72.909,73.7058,64.4548,66.3984,804136.94188849,0
+OGS.US,D,20200319,000000,66.3173,73.3783,63.5113,70.058,654830.31884017,0
+OGS.US,D,20200320,000000,70.4989,71.0973,60.6964,62.4895,760760.19671638,0
+OGS.US,D,20200323,000000,61.2205,65.9017,58.5533,62.1865,676008.31661271,0
+OGS.US,D,20200324,000000,64.0255,66.6478,62.0575,66.3339,480785.34786734,0
+OGS.US,D,20200325,000000,65.8646,68.8799,60.2829,66.069,795291.80884797,0
+OGS.US,D,20200326,000000,66.5187,72.385,66.5187,71.5588,389982.61125724,0
+OGS.US,D,20200327,000000,68.2111,75.3915,67.8435,73.0098,329985.44380155,0
+OGS.US,D,20200330,000000,73.7469,78.0871,72.3596,76.8092,459702.47005002,0
+OGS.US,D,20200331,000000,75.9351,77.8582,74.133,76.9001,528773.87667495,0
+OGS.US,D,20200401,000000,73.0479,74.8811,69.7149,71.1726,390928.69683339,0
+OGS.US,D,20200402,000000,70.584,74.5732,70.0766,72.6079,281857.81484437,0
+OGS.US,D,20200403,000000,72.34,73.2963,70.2516,71.6684,340881.28125304,0
+OGS.US,D,20200406,000000,74.8596,79.227,73.5817,78.9238,364686.83993923,0
+OGS.US,D,20200407,000000,81.0768,81.2226,75.4109,76.156,311458.53123262,0
+OGS.US,D,20200408,000000,77.0859,80.2751,75.587,79.4753,325073.98116734,0
+OGS.US,D,20200409,000000,81.3428,84.6093,80.6662,83.742,305216.41202052,0
+OGS.US,D,20200413,000000,82.5306,82.6578,79.4666,80.0179,235288.92579859,0
+OGS.US,D,20200414,000000,82.6314,83.2835,79.9828,82.9892,295926.36306041,0
+OGS.US,D,20200415,000000,79.8449,81.2773,78.3461,78.5925,227481.92990379,0
+OGS.US,D,20200416,000000,78.6394,79.7785,76.8003,78.9894,248838.91683938,0
+OGS.US,D,20200417,000000,80.7454,82.2159,79.9642,81.6185,273849.32829172,0
+OGS.US,D,20200420,000000,79.9906,80.5587,76.7456,77.2413,322114.01180803,0
+OGS.US,D,20200421,000000,75.0151,78.8701,75.0151,78.3989,330542.86719506,0
+OGS.US,D,20200422,000000,80.0102,80.9986,78.3627,79.9828,279204.6840503,0
+OGS.US,D,20200423,000000,79.4118,80.6163,77.69,78.8506,204626.54797461,0
+OGS.US,D,20200424,000000,79.2367,80.4795,78.4781,80.0541,422039.05896259,0
+OGS.US,D,20200427,000000,80.064,81.3702,79.4802,79.5594,304850.25133266,0
+OGS.US,D,20200428,000000,82.5121,82.9844,77.8289,77.912,532882.44506345,0
+OGS.US,D,20200429,000000,80.3123,80.3123,75.1822,75.9908,483182.77985705,0
+OGS.US,D,20200430,000000,74.8146,74.8146,72.7271,73.305,545781.93834594,0
+OGS.US,D,20200501,000000,72.1914,72.5502,71.0533,72.3302,334552.22444746,0
+OGS.US,D,20200504,000000,71.4112,73.7011,71.2733,73.434,269740.75990322,0
+OGS.US,D,20200505,000000,74.4636,74.97,73.0479,73.6002,241956.52782115,0
+OGS.US,D,20200506,000000,73.4056,73.4056,70.3259,70.3621,221829.96353214,0
+OGS.US,D,20200507,000000,71.8893,73.0009,71.465,71.9802,228939.41308865,0
+OGS.US,D,20200508,000000,73.2326,74.6024,72.9834,74.4098,320419.24013272,0
+OGS.US,D,20200511,000000,73.4243,74.6758,71.989,73.3959,412219.20207984,0
+OGS.US,D,20200512,000000,73.1017,73.481,71.5822,71.6566,273675.45310476,0
+OGS.US,D,20200513,000000,70.9711,71.2674,68.9347,70.6094,362251.56452648,0
+OGS.US,D,20200514,000000,69.4157,69.8234,66.898,69.7588,483399.61244315,0
+OGS.US,D,20200515,000000,70.0179,70.4061,67.6469,69.6641,1071743.1281729,0
+OGS.US,D,20200518,000000,72.4065,75.3504,71.8502,74.6845,439981.95546234,0
+OGS.US,D,20200519,000000,73.9141,74.9887,71.0172,71.1667,267265.59547699,0
+OGS.US,D,20200520,000000,72.0535,73.0449,71.5089,72.5825,267322.87200917,0
+OGS.US,D,20200521,000000,72.0722,73.5631,72.0722,72.3224,286845.98711988,0
+OGS.US,D,20200522,000000,72.6558,72.8962,72.1377,72.7223,147317.28635038,0
+OGS.US,D,20200526,000000,74.9807,75.5547,73.4527,73.8134,228617.23259515,0
+OGS.US,D,20200527,000000,75.3153,76.5364,74.4519,76.1647,333787.17362481,0
+OGS.US,D,20200528,000000,77.7859,79.1292,77.1288,77.9999,474135.13336348,0
+OGS.US,D,20200529,000000,76.8413,78.0724,76.3877,77.7507,363182.30817435,0
+OGS.US,D,20200601,000000,77.8034,78.3128,76.7494,76.7857,312516.10148747,0
+OGS.US,D,20200602,000000,77.3136,77.6011,75.7208,76.5558,195761.98182497,0
+OGS.US,D,20200603,000000,77.2765,78.9445,77.2765,77.8797,208670.68026442,0
+OGS.US,D,20200604,000000,76.9058,77.213,75.4481,76.1747,194294.27068792,0
+OGS.US,D,20200605,000000,77.5268,79.6943,76.6204,76.8413,313587.99087536,0
+OGS.US,D,20200608,000000,77.471,78.7665,76.6839,78.2405,370775.53986872,0
+OGS.US,D,20200609,000000,77.2217,78.526,75.4854,77.7311,423673.48572008,0
+OGS.US,D,20200610,000000,77.3136,77.822,76.156,76.3692,289969.60371397,0
+OGS.US,D,20200611,000000,74.5819,74.5819,70.5263,71.0269,352838.78014027,0
+OGS.US,D,20200612,000000,73.2218,73.2218,68.9063,71.2303,308050.57756808,0
+OGS.US,D,20200615,000000,69.2857,72.2677,68.8055,71.8687,228712.35255037,0
+OGS.US,D,20200616,000000,74.1928,74.7578,72.119,72.6372,224406.38468491,0
+OGS.US,D,20200617,000000,72.602,72.602,70.2584,70.5743,208938.6526114,0
+OGS.US,D,20200618,000000,69.7032,71.1941,69.7032,70.6945,182956.58570247,0
+OGS.US,D,20200619,000000,70.7043,71.6429,68.8965,68.9894,631489.10918271,0
+OGS.US,D,20200622,000000,68.5259,70.9536,67.5913,70.1284,285154.28383022,0
+OGS.US,D,20200623,000000,71.2958,71.2958,69.1654,69.8322,197621.42353029,0
+OGS.US,D,20200624,000000,68.962,69.8371,67.9715,69.4059,265129.99906295,0
+OGS.US,D,20200625,000000,68.8055,68.9805,67.1102,68.565,298854.62576797,0
+OGS.US,D,20200626,000000,68.1466,68.8965,67.2491,68.0634,614986.30834914,0
+OGS.US,D,20200629,000000,69.0363,69.5926,68.0449,69.3042,253834.24868142,0
+OGS.US,D,20200630,000000,69.3883,71.5461,69.3883,71.3408,363986.22521527,0
+OGS.US,D,20200701,000000,71.1472,71.8502,70.8499,71.2958,285041.77635629,0
+OGS.US,D,20200702,000000,72.2677,72.342,71.2674,71.6194,217958.68363409,0
+OGS.US,D,20200706,000000,72.342,73.1182,70.5967,70.7297,180395.50647798,0
+OGS.US,D,20200707,000000,69.8977,70.6465,68.8867,69.7852,382222.66394243,0
+OGS.US,D,20200708,000000,69.4244,70.1744,68.3285,69.8322,264674.85519118,0
+OGS.US,D,20200709,000000,69.1928,69.7032,67.2862,68.5846,238319.4680279,0
+OGS.US,D,20200710,000000,68.7664,70.1284,68.4448,69.5731,203895.24939414,0
+OGS.US,D,20200713,000000,69.9798,71.5822,69.3609,70.0824,241344.89628112,0
+OGS.US,D,20200714,000000,70.0727,70.6945,68.9992,69.7216,258685.36639779,0
+OGS.US,D,20200715,000000,70.8147,72.2677,69.8322,69.8517,218569.29237891,0
+OGS.US,D,20200716,000000,70.0453,70.7473,68.6853,69.2406,189090.28862153,0
+OGS.US,D,20200717,000000,69.3042,70.1381,69.2583,69.4899,224942.32937885,0
+OGS.US,D,20200720,000000,69.0363,69.3609,68.3001,68.4154,175148.56701245,0
+OGS.US,D,20200721,000000,69.0265,70.3425,68.5748,70.2584,296288.43256739,0
+OGS.US,D,20200722,000000,69.6024,72.1748,69.4988,71.9431,342117.84067094,0
+OGS.US,D,20200723,000000,72.3879,73.7118,72.1571,73.1847,286048.20685026,0
+OGS.US,D,20200724,000000,73.1466,74.0539,71.2958,71.5265,194991.81702623,0
+OGS.US,D,20200727,000000,71.1003,71.3975,70.2858,70.7297,206087.09954514,0
+OGS.US,D,20200728,000000,69.3961,72.8044,69.3961,71.6468,297167.01365918,0
+OGS.US,D,20200729,000000,71.6194,72.1571,71.1003,71.8883,301160.00618811,0
+OGS.US,D,20200730,000000,71.0366,71.3358,70.5068,70.8675,211799.4108346,0
+OGS.US,D,20200731,000000,70.2761,70.7375,68.4545,70.0923,301842.21059814,0
+OGS.US,D,20200803,000000,70.0923,70.0923,68.1701,69.0265,280041.33053818,0
+OGS.US,D,20200804,000000,68.6462,69.5633,68.4281,69.0363,218875.10814893,0
+OGS.US,D,20200805,000000,69.6024,69.749,68.1554,68.6658,189109.72173066,0
+OGS.US,D,20200806,000000,68.5553,69.443,68.3049,69.3697,239945.71242364,0
+OGS.US,D,20200807,000000,68.9444,71.7583,68.9444,71.2674,164473.65332792,0
+OGS.US,D,20200810,000000,71.768,72.0916,71.0172,71.2674,226691.30920069,0
+OGS.US,D,20200811,000000,72.7125,73.0449,70.7571,71.0739,202927.68511843,0
+OGS.US,D,20200812,000000,71.7212,72.2119,71.2958,71.7122,323248.29170419,0
+OGS.US,D,20200813,000000,71.0768,71.3027,70.1079,70.5566,139970.54830343,0
+OGS.US,D,20200814,000000,70.0238,70.7062,69.2133,70.3601,207650.95343262,0
+OGS.US,D,20200817,000000,70.1451,70.8177,69.7814,70.1,156309.70190222,0
+OGS.US,D,20200818,000000,69.9309,70.2761,69.5721,69.6786,276603.71581231,0
+OGS.US,D,20200819,000000,69.9026,70.2848,69.0069,69.3149,178594.36410005,0
+OGS.US,D,20200820,000000,69.9964,71.3202,69.7442,69.9309,338367.25060855,0
+OGS.US,D,20200821,000000,69.4361,70.5655,69.2416,70.0609,414089.89453256,0
+OGS.US,D,20200824,000000,70.2389,70.2389,69.1565,70.1919,224585.37384796,0
+OGS.US,D,20200825,000000,70.3132,70.3132,69.0168,69.6425,173378.10849104,0
+OGS.US,D,20200826,000000,69.1106,69.223,68.2072,68.6628,325338.88512866,0
+OGS.US,D,20200827,000000,69.1663,69.9397,68.6677,68.9337,220752.96016818,0
+OGS.US,D,20200828,000000,69.3903,69.3903,68.1779,69.3629,136608.62042367,0
+OGS.US,D,20200831,000000,69.223,69.9778,69.1106,69.1106,255043.19262844,0
+OGS.US,D,20200901,000000,68.7186,68.7186,67.1894,67.6088,205563.42839381,0
+OGS.US,D,20200902,000000,67.4417,69.623,67.4417,69.3716,295085.62539167,0
+OGS.US,D,20200903,000000,69.5115,70.4443,68.6012,69.092,253980.50839751,0
+OGS.US,D,20200904,000000,69.7901,69.9211,67.8338,68.2257,232617.38469062,0
+OGS.US,D,20200908,000000,68.3285,68.3285,65.6984,65.9956,286651.65602857,0
+OGS.US,D,20200909,000000,66.4355,67.2745,65.5116,66.4355,236892.66869956,0
+OGS.US,D,20200910,000000,66.1931,66.2117,64.9142,64.9329,352341.70166459,0
+OGS.US,D,20200911,000000,64.8957,65.1382,64.009,64.6718,191858.99527517,0
+OGS.US,D,20200914,000000,64.9612,65.673,64.8771,65.2311,285869.21768721,0
+OGS.US,D,20200915,000000,65.7355,66.0015,64.3657,64.6346,199275.28339691,0
+OGS.US,D,20200916,000000,64.8029,65.9956,64.4302,65.1108,358373.12506189,0
+OGS.US,D,20200917,000000,64.709,64.7374,63.6089,64.2905,272788.68965122,0
+OGS.US,D,20200918,000000,64.5975,64.5975,62.6313,62.9471,751744.25687454,0
+OGS.US,D,20200921,000000,62.117,62.5512,61.0817,62.2872,355395.7681839,0
+OGS.US,D,20200922,000000,62.5462,63.9542,62.2481,63.6089,400430.4644035,0
+OGS.US,D,20200923,000000,63.3665,63.5073,61.9636,62.0515,406371.88182167,0
+OGS.US,D,20200924,000000,62.0975,62.8444,61.4542,62.602,212395.70044638,0
+OGS.US,D,20200925,000000,63.348,63.9365,62.5003,63.9072,263288.96767154,0
+OGS.US,D,20200928,000000,63.9826,64.6444,63.7576,63.8613,209643.35851621,0
+OGS.US,D,20200929,000000,64.1399,64.2426,63.1241,63.8153,180587.79197886,0
+OGS.US,D,20200930,000000,64.0481,64.6161,63.6462,64.3453,355685.21923043,0
+OGS.US,D,20201001,000000,64.1976,64.4939,63.5992,64.224,306153.29243971,0
+OGS.US,D,20201002,000000,63.4516,65.408,63.3284,64.9798,262986.22028717,0
+OGS.US,D,20201005,000000,65.2047,65.6416,64.9045,65.539,231091.37422616,0
+OGS.US,D,20201006,000000,66.1169,68.1134,65.7629,66.9557,390413.20804378,0
+OGS.US,D,20201007,000000,67.2167,67.3664,66.2958,67.2745,280158.95198817,0
+OGS.US,D,20201008,000000,67.4691,68.9796,67.4691,68.915,225442.47624018,0
+OGS.US,D,20201009,000000,69.3442,69.5017,68.0761,68.7371,218219.49641455,0
+OGS.US,D,20201012,000000,68.4936,69.3413,68.4301,68.8134,267810.74532789,0
+OGS.US,D,20201013,000000,68.2991,69.0724,67.8884,68.7186,219169.67317156,0
+OGS.US,D,20201014,000000,68.5513,69.3716,67.7301,68.4203,214022.96763734,0
+OGS.US,D,20201015,000000,67.7497,69.0168,67.6186,68.4301,239994.80659409,0
+OGS.US,D,20201016,000000,68.2346,69.2416,67.8338,68.1681,246945.72289188,0
+OGS.US,D,20201019,000000,68.1876,68.3724,67.4602,67.5257,284798.35109454,0
+OGS.US,D,20201020,000000,67.8797,67.9735,66.6692,67.4133,212856.98108944,0
+OGS.US,D,20201021,000000,67.163,68.8857,67.163,68.0195,224591.51061927,0
+OGS.US,D,20201022,000000,68.086,69.0647,67.7526,68.9512,205627.8644925,0
+OGS.US,D,20201023,000000,69.4919,69.7901,68.6432,68.9337,138574.4328316,0
+OGS.US,D,20201026,000000,68.4106,68.8398,67.7203,68.8036,133228.28223,0
+OGS.US,D,20201027,000000,68.7019,69.0363,67.5257,67.5824,209625.97099751,0
+OGS.US,D,20201028,000000,66.5832,67.0564,64.533,64.6913,441068.16398327,0
+OGS.US,D,20201029,000000,64.355,64.533,62.4162,64.1692,335144.42287836,0
+OGS.US,D,20201030,000000,63.8789,65.2047,63.8613,64.3727,288539.73599997,0
+OGS.US,D,20201102,000000,65.3806,67.1582,64.9524,66.6595,329446.43072195,0
+OGS.US,D,20201103,000000,67.9823,70.8177,67.6558,68.6922,418453.13893021,0
+OGS.US,D,20201104,000000,68.0664,70.0609,67.3478,67.6186,346583.36459034,0
+OGS.US,D,20201105,000000,67.8239,68.4936,65.9506,66.8921,298443.46209055,0
+OGS.US,D,20201106,000000,67.1982,67.6469,66.1452,66.2117,187219.59616881,0
+OGS.US,D,20201109,000000,69.3149,71.4424,68.4301,68.5318,377118.91580735,0
+OGS.US,D,20201110,000000,69.3442,72.3928,69.3442,72.3273,336007.66204189,0
+OGS.US,D,20201111,000000,72.4778,72.4778,70.8363,72.2814,317529.84364342,0
+OGS.US,D,20201112,000000,71.637,71.6468,68.8857,69.7168,349696.75323226,0
+OGS.US,D,20201113,000000,70.2985,72.1591,70.0736,71.7924,308859.60858509,0
+OGS.US,D,20201116,000000,73.1535,73.7733,72.1123,72.958,286486.98599855,0
+OGS.US,D,20201117,000000,72.253,73.4028,71.7269,73.3421,307053.35223107,0
+OGS.US,D,20201118,000000,73.8017,73.8017,71.154,71.1736,353483.14112726,0
+OGS.US,D,20201119,000000,71.1345,71.6976,69.9036,71.6517,302707.49535212,0
+OGS.US,D,20201120,000000,70.9193,72.2716,70.8802,72.0731,385514.01895218,0
+OGS.US,D,20201123,000000,72.2246,73.5865,72.0926,73.3695,286847.00991509,0
+OGS.US,D,20201124,000000,74.3003,77.3851,73.8017,76.8921,427138.71591681,0
+OGS.US,D,20201125,000000,76.8453,77.3898,75.9908,77.1357,521019.04333623,0
+OGS.US,D,20201127,000000,77.1738,77.1738,74.7969,74.9388,150793.7672945,0
+OGS.US,D,20201130,000000,74.2055,74.665,73.5387,74.3667,532120.46262645,0
+OGS.US,D,20201201,000000,75.2291,75.4834,73.8066,74.1781,327788.47967446,0
+OGS.US,D,20201202,000000,74.0842,74.7501,73.13,74.3091,260974.38209444,0
+OGS.US,D,20201203,000000,74.225,74.5672,73.1535,73.3518,286190.37538549,0
+OGS.US,D,20201204,000000,73.8212,75.1167,73.8212,74.8166,229046.80658648,0
+OGS.US,D,20201207,000000,74.4793,75.4276,74.2807,74.5525,177242.22882257,0
+OGS.US,D,20201208,000000,73.9992,74.535,73.4976,74.1029,229628.77706522,0
+OGS.US,D,20201209,000000,74.2152,74.9095,73.8418,74.5916,187898.7321932,0
+OGS.US,D,20201210,000000,74.3746,75.0034,73.6149,74.9192,179327.70827096,0
+OGS.US,D,20201211,000000,74.4225,75.5674,74.4225,75.1636,219409.00725244,0
+OGS.US,D,20201214,000000,76.0758,76.9108,75.0316,75.1441,215345.44185351,0
+OGS.US,D,20201215,000000,75.6055,77.0331,75.0512,76.9959,157521.71423489,0
+OGS.US,D,20201216,000000,77.2022,77.2022,74.843,75.2116,296468.44452566,0
+OGS.US,D,20201217,000000,75.7552,76.8403,74.7687,76.4492,251459.31818649,0
+OGS.US,D,20201218,000000,76.5548,77.1777,73.2572,73.4928,927388.87956746,0
+OGS.US,D,20201221,000000,72.3742,72.909,70.1959,71.0777,322361.52825066,0
+OGS.US,D,20201222,000000,70.89,71.6517,70.6456,71.3047,202883.70492408,0
+OGS.US,D,20201223,000000,71.154,72.5238,71.1061,71.3789,145290.1062294,0
+OGS.US,D,20201224,000000,71.7924,72.0085,70.8802,71.8961,68295.105054877,0
+OGS.US,D,20201228,000000,72.5619,72.8543,71.6047,71.989,194118.34991052,0
+OGS.US,D,20201229,000000,72.3175,72.384,70.8705,71.1921,178809.15109571,0
+OGS.US,D,20201230,000000,71.1824,72.2344,71.154,71.286,155522.14958478,0
+OGS.US,D,20201231,000000,71.3975,72.4162,70.89,72.1024,151771.55952239,0
+OGS.US,D,20210104,000000,72.3175,72.3175,70.587,70.8705,296474.58129696,0
+OGS.US,D,20210105,000000,71.2664,71.5666,69.2944,70.3279,246138.73746532,0
+OGS.US,D,20210106,000000,71.0416,73.1926,71.0221,72.778,317460.29356863,0
+OGS.US,D,20210107,000000,72.3566,72.601,69.4343,69.8859,425533.95022063,0
+OGS.US,D,20210108,000000,70.3826,70.582,67.5844,68.1955,475815.58590575,0
+OGS.US,D,20210111,000000,67.7633,68.4946,67.2842,67.5463,163230.95713871,0
+OGS.US,D,20210112,000000,67.4719,67.7819,66.5881,67.209,226998.14776593,0
+OGS.US,D,20210113,000000,67.1709,67.6225,66.6165,67.1435,286493.12276986,0
+OGS.US,D,20210114,000000,67.7066,67.735,66.4492,67.1151,184646.24340171,0
+OGS.US,D,20210115,000000,66.6458,67.7721,66.24,67.6128,297376.68667875,0
+OGS.US,D,20210119,000000,67.867,68.3275,66.8804,67.0125,311841.05664395,0
+OGS.US,D,20210120,000000,67.209,67.2931,66.196,66.6839,380738.58808191,0
+OGS.US,D,20210121,000000,66.3085,66.7875,65.9369,66.327,189176.20341979,0
+OGS.US,D,20210122,000000,65.8196,66.504,65.2555,66.4845,202889.84169539,0
+OGS.US,D,20210125,000000,65.978,68.2239,65.9271,68.0733,295832.2659004,0
+OGS.US,D,20210126,000000,68.4399,68.6452,67.7164,67.9129,283977.04653493,0
+OGS.US,D,20210127,000000,67.1249,70.148,66.9098,70.0639,565458.47273927,0
+OGS.US,D,20210128,000000,70.2985,73.2669,68.4008,68.6071,462200.13597105,0
+OGS.US,D,20210129,000000,68.347,69.4635,68.0439,68.6843,352882.76033461,0
+OGS.US,D,20210201,000000,68.9287,69.5956,67.4856,69.3413,247999.20196586,0
+OGS.US,D,20210202,000000,69.6513,70.233,68.8202,68.9932,264756.67880858,0
+OGS.US,D,20210203,000000,68.4203,68.787,67.2931,67.5375,374788.988302,0
+OGS.US,D,20210204,000000,67.6685,68.1564,66.9,68.0068,304250.89333525,0
+OGS.US,D,20210205,000000,68.6267,68.6452,67.5707,68.4692,234866.51137379,0
+OGS.US,D,20210208,000000,68.5328,68.5328,67.4719,68.1388,212748.5647964,0
+OGS.US,D,20210209,000000,68.3177,68.4106,66.9098,68.129,175026.85438157,0
+OGS.US,D,20210210,000000,68.8251,69.2944,67.9041,69.2466,251225.0980817,0
+OGS.US,D,20210211,000000,69.0774,69.6415,68.7625,68.8896,244032.80211258,0
+OGS.US,D,20210212,000000,69.0597,69.0597,67.6969,68.2688,148307.35212088,0
+OGS.US,D,20210216,000000,68.1955,68.4301,67.6685,67.8386,165229.49899361,0
+OGS.US,D,20210217,000000,67.6685,69.0774,67.6685,68.5328,216623.93587532,0
+OGS.US,D,20210218,000000,68.7791,70.2653,68.5474,69.6601,234414.43588767,0
+OGS.US,D,20210219,000000,69.4978,70.5792,69.397,70.1137,213502.36487167,0
+OGS.US,D,20210222,000000,69.5653,69.5653,65.9859,66.2899,501210.56835985,0
+OGS.US,D,20210223,000000,66.7143,68.4291,66.2704,66.2801,391604.76447211,0
+OGS.US,D,20210224,000000,66.9421,66.9421,64.3765,66.1276,471664.0601181,0
+OGS.US,D,20210225,000000,66.2323,67.7897,65.1723,65.3347,430653.04028397,0
+OGS.US,D,20210226,000000,65.6652,67.4544,63.2121,63.4017,560773.04784812,0
+OGS.US,D,20210301,000000,64.5946,66.5607,63.7048,65.8441,493413.80041721,0
+OGS.US,D,20210302,000000,65.8441,65.8441,64.0832,65.1156,323011.00321374,0
+OGS.US,D,20210303,000000,65.0687,65.8724,64.0461,65.1059,333669.55217481,0
+OGS.US,D,20210304,000000,65.3415,67.3879,64.708,65.1245,518329.09191433,0
+OGS.US,D,20210305,000000,65.6553,69.7871,65.6553,69.6786,552972.18872462,0
+OGS.US,D,20210308,000000,70.3034,71.3261,69.1488,71.023,296041.93891998,0
+OGS.US,D,20210309,000000,70.1518,70.939,69.4518,69.4802,386834.44757791,0
+OGS.US,D,20210310,000000,69.3942,71.0035,69.0442,70.4745,234317.27034201,0
+OGS.US,D,20210311,000000,69.9905,70.5205,69.4616,69.8214,282955.27411269,0
+OGS.US,D,20210312,000000,70.0766,71.3545,69.925,71.1267,258598.4288043,0
+OGS.US,D,20210315,000000,71.3348,73.0586,71.1638,72.9256,253805.61041533,0
+OGS.US,D,20210316,000000,72.5004,73.5601,72.5004,73.3989,219372.18662461,0
+OGS.US,D,20210317,000000,73.3236,73.4849,70.407,70.7864,274343.33838175,0
+OGS.US,D,20210318,000000,70.4461,71.0035,69.8018,70.7297,268626.93591142,0
+OGS.US,D,20210319,000000,70.6535,71.5148,69.4802,70.7571,698698.00571666,0
+OGS.US,D,20210322,000000,69.6034,70.7209,68.0312,69.2152,502344.848256,0
+OGS.US,D,20210323,000000,68.7224,70.2682,68.7049,69.4039,290424.74758574,0
+OGS.US,D,20210324,000000,69.5555,71.7339,69.3795,70.5009,483258.46670314,0
+OGS.US,D,20210325,000000,70.6828,71.6009,69.8018,71.2117,271578.72290898,0
+OGS.US,D,20210326,000000,71.6477,71.9596,70.5009,70.9937,310057.30178472,0
+OGS.US,D,20210329,000000,70.673,72.689,70.673,72.2061,340927.30703784,0
+OGS.US,D,20210330,000000,72.1777,72.1777,71.0709,72.0076,183904.71686905,0
+OGS.US,D,20210331,000000,71.8081,73.1436,71.2694,72.8123,397915.41096379,0
+OGS.US,D,20210401,000000,72.7643,72.9403,71.6575,72.7184,316544.891849,0
+OGS.US,D,20210405,000000,73.0391,73.9004,72.6509,73.2004,190728.80655989,0
+OGS.US,D,20210406,000000,73.0391,73.4664,72.6988,73.2004,211007.76733629,0
+OGS.US,D,20210407,000000,73.4174,73.8819,72.8416,73.2669,182429.84616549,0
+OGS.US,D,20210408,000000,73.087,73.9953,72.8123,73.7029,165689.75684147,0
+OGS.US,D,20210409,000000,73.6266,74.1517,73.3618,73.8349,174328.28524806,0
+OGS.US,D,20210412,000000,74.1567,74.5438,73.8066,74.2035,161088.20115815,0
+OGS.US,D,20210413,000000,73.7499,74.5164,73.4174,73.6638,174555.34578633,0
+OGS.US,D,20210414,000000,73.8349,74.6494,73.5182,74.0431,151358.35025454,0
+OGS.US,D,20210415,000000,74.3081,75.6329,73.8066,75.5958,172551.68995535,0
+OGS.US,D,20210416,000000,76.0601,76.7417,75.5293,76.3252,187263.57636316,0
+OGS.US,D,20210419,000000,76.7025,76.7025,75.804,76.2577,260360.70496397,0
+OGS.US,D,20210420,000000,76.0885,77.2805,76.0026,77.035,240897.93477109,0
+OGS.US,D,20210421,000000,76.5989,77.1953,75.9565,76.5334,240134.92953887,0
+OGS.US,D,20210422,000000,76.7514,76.8834,75.9273,76.8356,215396.58161438,0
+OGS.US,D,20210423,000000,76.9392,77.5366,76.6019,76.9304,217317.39103275,0
+OGS.US,D,20210426,000000,77.1386,77.1386,75.6807,75.7846,133200.66675912,0
+OGS.US,D,20210427,000000,75.6426,75.7943,74.4402,74.5732,216950.20754969,0
+OGS.US,D,20210428,000000,74.5829,75.189,74.1096,74.7441,270533.42619675,0
+OGS.US,D,20210429,000000,75.2174,76.372,75.1177,75.8237,214821.77070218,0
+OGS.US,D,20210430,000000,75.4443,76.2674,75.3407,76.1834,287268.40154468,0
+OGS.US,D,20210503,000000,76.6752,77.205,75.8237,76.287,311475.91875132,0
+OGS.US,D,20210504,000000,76.021,76.3252,74.4402,75.5293,434307.48759592,0
+OGS.US,D,20210505,000000,75.4062,75.4062,73.5504,73.6266,243387.41833038,0
+OGS.US,D,20210506,000000,73.8642,74.6024,73.172,73.9395,306890.72779149,0
+OGS.US,D,20210507,000000,73.8721,74.7393,73.6179,74.2132,192842.92427436,0
+OGS.US,D,20210510,000000,74.5261,75.3963,74.4793,74.9329,202808.01807799,0
+OGS.US,D,20210511,000000,74.8096,74.8096,73.2669,74.0999,307688.5080611,0
+OGS.US,D,20210512,000000,74.4793,74.4793,71.4112,71.638,393630.92179788,0
+OGS.US,D,20210513,000000,71.4581,72.9453,71.2029,72.8025,351354.70427975,0
+OGS.US,D,20210514,000000,72.8885,73.2893,72.0966,72.3058,229334.21204259,0
+OGS.US,D,20210517,000000,71.8971,72.1504,70.714,70.7806,260517.19263224,0
+OGS.US,D,20210518,000000,70.4471,71.1139,69.8937,70.4471,318116.92809823,0
+OGS.US,D,20210519,000000,70.0179,70.2604,69.1585,69.6641,172581.35101664,0
+OGS.US,D,20210520,000000,69.6454,70.3797,69.3208,70.2183,288373.02037954,0
+OGS.US,D,20210521,000000,70.581,71.1433,69.9221,70.5997,903810.38141956,0
+OGS.US,D,20210524,000000,70.7708,71.3241,70.5518,70.8754,231188.53977183,0
+OGS.US,D,20210525,000000,70.7806,71.2098,70.0463,70.8558,377197.67103909,0
+OGS.US,D,20210526,000000,70.8656,71.7055,70.5899,71.4865,417576.60342885,0
+OGS.US,D,20210527,000000,71.773,72.0311,71.1139,71.3056,407365.01597781,0
+OGS.US,D,20210528,000000,71.6781,71.7632,70.8656,70.8949,223419.38730007,0
+OGS.US,D,20210601,000000,70.7708,71.0758,70.4951,71.067,249443.38881289,0
+OGS.US,D,20210602,000000,71.286,71.9167,70.8558,71.3916,280802.29017996,0
+OGS.US,D,20210603,000000,71.1912,72.1357,70.9438,71.992,239277.82714665,0
+OGS.US,D,20210604,000000,72.2598,72.2598,71.6292,71.7436,194367.91194358,0
+OGS.US,D,20210607,000000,71.8101,72.296,71.5246,72.1454,235080.27557422,0
+OGS.US,D,20210608,000000,72.296,72.3547,71.6204,72.1063,214839.15822087,0
+OGS.US,D,20210609,000000,72.3351,73.2131,71.9538,73.1271,200993.57936223,0
+OGS.US,D,20210610,000000,73.3274,74.0812,72.7926,74.0431,251975.82977131,0
+OGS.US,D,20210611,000000,74.224,74.3286,73.5944,73.9474,191563.40745732,0
+OGS.US,D,20210614,000000,73.9288,74.0999,73.4517,73.661,180995.88727062,0
+OGS.US,D,20210615,000000,73.785,74.3286,73.4614,74.004,197654.15297725,0
+OGS.US,D,20210616,000000,74.0902,74.3766,73.3949,74.2622,341505.18633569,0
+OGS.US,D,20210617,000000,74.2524,75.322,73.8623,74.492,234925.83349639,0
+OGS.US,D,20210618,000000,74.2045,74.2045,71.1628,71.2,428692.34185212,0
+OGS.US,D,20210621,000000,71.4484,72.4299,71.1237,72.2305,172754.2034084,0
+OGS.US,D,20210622,000000,71.9626,71.9626,71.2,71.2958,239379.08387319,0
+OGS.US,D,20210623,000000,71.1912,71.1912,70.0081,70.1988,285434.52971979,0
+OGS.US,D,20210624,000000,70.4951,70.5126,69.8224,70.457,225980.46652457,0
+OGS.US,D,20210625,000000,70.1508,72.1825,69.8556,72.0114,977885.30224826,0
+OGS.US,D,20210628,000000,72.0213,72.4887,71.5441,72.4496,275105.32081875,0
+OGS.US,D,20210629,000000,72.4025,72.6685,71.3056,71.5344,240784.40450195,0
+OGS.US,D,20210630,000000,71.2773,71.5588,70.6465,70.7053,241536.15898678,0
+OGS.US,D,20210701,000000,71.0094,71.7944,70.6662,71.2382,193846.28638268,0
+OGS.US,D,20210702,000000,71.2479,71.5148,70.6173,71.067,119836.82444791,0
+OGS.US,D,20210706,000000,70.9145,70.9145,69.1683,70.2937,303233.21209388,0
+OGS.US,D,20210707,000000,70.055,70.714,69.9602,70.5899,403432.36836671,0
+OGS.US,D,20210708,000000,69.9407,70.457,69.4548,69.6738,177848.74638652,0
+OGS.US,D,20210709,000000,70.1225,70.4707,69.3785,69.5789,433972.01076459,0
+OGS.US,D,20210712,000000,69.1214,70.5419,68.9678,70.2751,246364.77520837,0
+OGS.US,D,20210713,000000,69.9221,70.5469,69.7032,69.884,189475.88241851,0
+OGS.US,D,20210714,000000,70.1324,70.4276,69.4254,70.1508,172976.14997059,0
+OGS.US,D,20210715,000000,69.7696,70.8656,69.6835,70.7806,165394.16902362,0
+OGS.US,D,20210716,000000,71.0758,72.0585,70.8656,71.1912,280965.93741475,0
+OGS.US,D,20210719,000000,70.6094,71.1726,68.9111,69.6641,372722.94196274,0
+OGS.US,D,20210720,000000,69.445,70.9243,69.2641,70.2467,378755.38815527,0
+OGS.US,D,20210721,000000,70.6955,71.1335,69.7647,69.9886,213373.49267426,0
+OGS.US,D,20210722,000000,69.7403,69.8742,68.6922,69.0637,220140.30583292,0
+OGS.US,D,20210723,000000,69.1781,70.5518,69.1302,70.5225,136385.65106627,0
+OGS.US,D,20210726,000000,70.7053,70.7326,70.189,70.457,142626.74748316,0
+OGS.US,D,20210727,000000,70.2653,72.2696,69.9749,72.2207,214126.2699543,0
+OGS.US,D,20210728,000000,72.4025,72.4299,70.8471,71.6585,200492.40970568,0
+OGS.US,D,20210729,000000,72.0017,72.116,71.0289,71.1433,162281.80317692,0
+OGS.US,D,20210730,000000,71.3916,71.9626,70.189,70.3797,178975.86671616,0
+OGS.US,D,20210802,000000,70.6662,71.5539,70.5225,70.8852,187662.46649798,0
+OGS.US,D,20210803,000000,70.8852,71.8482,70.1079,71.4297,195544.12644364,0
+OGS.US,D,20210804,000000,70.0844,70.5419,69.0823,70.4178,206984.09095084,0
+OGS.US,D,20210805,000000,70.2467,71.1628,70.0942,71.0856,176228.63876207,0
+OGS.US,D,20210806,000000,71.1726,71.8394,70.761,70.8294,245075.03043917,0
+OGS.US,D,20210809,000000,70.934,71.1237,70.2467,70.7053,131756.47991208,0
+OGS.US,D,20210810,000000,71.0094,71.0094,70.1607,70.4951,102768.41785908,0
+OGS.US,D,20210811,000000,70.6173,70.9644,70.4471,70.7708,117223.58266731,0
+OGS.US,D,20210812,000000,70.8959,70.8959,70.0208,70.0687,88667.140196073,0
+OGS.US,D,20210813,000000,69.9153,70.8294,69.8673,70.3865,71635.554235073,0
+OGS.US,D,20210816,000000,70.2135,71.1267,69.9397,70.1274,174795.70266243,0
+OGS.US,D,20210817,000000,69.7324,70.3953,69.5212,70.3191,113409.57930144,0
+OGS.US,D,20210818,000000,70.1645,70.1645,69.2807,69.3678,142956.08754317,0
+OGS.US,D,20210819,000000,68.963,69.7716,68.7518,69.2905,172936.26095711,0
+OGS.US,D,20210820,000000,69.1849,69.9153,69.1556,69.7716,173187.86858059,0
+OGS.US,D,20210823,000000,69.7901,70.1744,69.223,69.4919,123354.21720072,0
+OGS.US,D,20210824,000000,69.4635,69.8967,68.3196,69.8381,277099.77149278,0
+OGS.US,D,20210825,000000,69.8673,70.1177,69.3776,69.4157,197363.6791355,0
+OGS.US,D,20210826,000000,69.2329,69.2329,68.0791,68.0889,155487.37454738,0
+OGS.US,D,20210827,000000,68.0987,69.3051,68.0987,68.9825,277337.05998323,0
+OGS.US,D,20210830,000000,68.963,69.1654,68.4918,68.9444,145550.91900984,0
+OGS.US,D,20210831,000000,68.6559,69.1174,68.435,69.05,160770.11184552,0
+OGS.US,D,20210901,000000,69.4343,70.5792,69.0412,69.9925,185350.94930653,0
+OGS.US,D,20210902,000000,70.1274,70.6456,69.752,70.5987,233436.64365979,0
+OGS.US,D,20210903,000000,70.2995,70.2995,69.1849,69.2524,227583.18663031,0
+OGS.US,D,20210907,000000,69.0597,69.1468,67.512,67.56,237728.29239221,0
+OGS.US,D,20210908,000000,67.2139,69.2133,66.858,68.963,214783.92727913,0
+OGS.US,D,20210909,000000,68.9063,68.9063,67.8533,67.9735,225931.37235413,0
+OGS.US,D,20210910,000000,68.261,68.3099,65.8196,65.8577,325649.81487476,0
+OGS.US,D,20210913,000000,66.2811,66.8286,64.6747,65.4735,243681.98335299,0
+OGS.US,D,20210914,000000,65.8001,65.8001,63.7048,64.2426,213280.41830947,0
+OGS.US,D,20210915,000000,64.1761,64.483,62.7623,62.8494,249410.65936593,0
+OGS.US,D,20210916,000000,62.9353,63.1369,62.032,62.2627,269311.18591189,0
+OGS.US,D,20210917,000000,62.339,62.8591,61.7621,61.7719,1230173.084561,0
+OGS.US,D,20210920,000000,61.503,62.2627,60.666,61.5127,251650.58089216,0
+OGS.US,D,20210921,000000,61.8677,62.7438,61.5,61.6946,263152.93590761,0
+OGS.US,D,20210922,000000,62.0505,62.7144,61.5314,62.0505,465935.38410517,0
+OGS.US,D,20210923,000000,62.2236,62.8494,61.983,62.1669,254845.79315148,0
+OGS.US,D,20210924,000000,62.1571,62.8865,61.2527,61.3779,246998.90824318,0
+OGS.US,D,20210927,000000,61.5314,62.5941,61.0611,61.3485,259231.5390439,0
+OGS.US,D,20210928,000000,61.4835,61.6086,60.1088,60.8588,539382.30867035,0
+OGS.US,D,20210929,000000,60.8772,62.4162,60.5507,61.9929,327890.7591962,0
+OGS.US,D,20210930,000000,62.3106,62.4065,60.8498,60.9261,268543.06670358,0
+OGS.US,D,20211001,000000,61.4639,62.5032,60.7863,62.5032,581490.78777283,0
+OGS.US,D,20211004,000000,62.4446,65.1753,61.811,64.7725,452712.68753396,0
+OGS.US,D,20211005,000000,64.6991,65.0404,64.223,64.6846,391119.95953904,0
+OGS.US,D,20211006,000000,64.2524,64.7529,62.8962,64.7529,187153.11447969,0
+OGS.US,D,20211007,000000,64.7725,65.233,64.5838,64.8781,297831.83055052,0
+OGS.US,D,20211008,000000,64.8194,65.541,64.3873,65.0991,153694.41453119,0
+OGS.US,D,20211011,000000,65.233,65.9643,64.8781,65.6466,245765.41721094,0
+OGS.US,D,20211012,000000,65.6085,66.502,65.4735,65.9057,237479.75315437,0
+OGS.US,D,20211013,000000,65.6563,66.1364,65.1176,66.0123,190503.79161205,0
+OGS.US,D,20211014,000000,66.8091,67.0985,65.6944,66.3006,255467.65264369,0
+OGS.US,D,20211015,000000,66.8002,66.9254,65.2428,65.2614,271280.06670548,0
+OGS.US,D,20211018,000000,64.7529,65.3396,63.7909,63.8007,290350.08353486,0
+OGS.US,D,20211019,000000,64.1859,64.5173,63.3108,64.4439,179543.51806184,0
+OGS.US,D,20211020,000000,64.4165,65.6944,64.2465,65.5019,152869.01879071,0
+OGS.US,D,20211021,000000,65.3484,65.8108,64.6278,64.9152,158031.06625318,0
+OGS.US,D,20211022,000000,64.9837,65.5888,64.704,65.3298,174424.42799849,0
+OGS.US,D,20211025,000000,65.3777,66.4161,64.7628,66.3671,214448.4504478,0
+OGS.US,D,20211026,000000,66.242,66.723,65.6662,65.8392,176907.77478647,0
+OGS.US,D,20211027,000000,65.6182,65.6182,64.358,64.6473,221610.06256039,0
+OGS.US,D,20211028,000000,64.6082,65.3053,64.3774,64.7725,167389.64249287,0
+OGS.US,D,20211029,000000,64.7431,65.233,64.0939,64.704,297156.785707,0
+OGS.US,D,20211101,000000,64.7529,67.0691,64.7138,66.723,346321.52901466,0
+OGS.US,D,20211102,000000,67.6274,67.6274,64.925,66.0025,368827.11497947,0
+OGS.US,D,20211103,000000,65.7619,66.4629,65.2047,66.3388,213808.18064168,0
+OGS.US,D,20211104,000000,66.7915,67.2872,66.0123,66.6272,224970.96764494,0
+OGS.US,D,20211105,000000,67.252,67.9931,66.2136,66.5979,210656.94857671,0
+OGS.US,D,20211108,000000,66.7328,66.7328,64.925,66.2811,200680.60402569,0
+OGS.US,D,20211109,000000,66.4825,66.4825,65.6944,65.8489,224938.23819798,0
+OGS.US,D,20211110,000000,66.0406,66.6272,65.9351,66.1081,298940.54056624,0
+OGS.US,D,20211111,000000,66.0406,66.2518,64.6943,65.06,448218.52534848,0
+OGS.US,D,20211112,000000,64.9925,65.5156,64.7157,64.8664,235774.75352687,0
+OGS.US,D,20211115,000000,65.2633,66.9127,65.012,66.8834,237351.90375219,0
+OGS.US,D,20211116,000000,66.6507,66.8736,65.3122,66.02,212110.34058071,0
+OGS.US,D,20211117,000000,65.7678,66.1657,65.1567,66.1266,186266.35102615,0
+OGS.US,D,20211118,000000,65.894,66.3789,64.6816,65.1763,206448.1462569,0
+OGS.US,D,20211119,000000,64.8664,66.0885,64.8664,65.894,191278.04759166,0
+OGS.US,D,20211122,000000,66.0591,66.8443,65.4676,65.8744,212692.31105944,0
+OGS.US,D,20211123,000000,65.8265,66.68,65.5058,65.9135,165354.28001014,0
+OGS.US,D,20211124,000000,65.9135,66.5725,65.497,66.4952,195303.76956755,0
+OGS.US,D,20211126,000000,65.0991,65.4676,63.4408,64.0324,156762.80018354,0
+OGS.US,D,20211129,000000,64.1194,65.2731,63.6834,64.6816,218010.84619018,0
+OGS.US,D,20211130,000000,64.003,64.0471,62.645,62.8787,279894.04802686,0
+OGS.US,D,20211201,000000,63.8867,65.1285,62.4221,62.5482,282585.02224398,0
+OGS.US,D,20211202,000000,62.995,64.7882,62.7712,64.2357,285583.85782154,0
+OGS.US,D,20211203,000000,64.7793,64.8761,64.0715,64.575,294997.66500296,0
+OGS.US,D,20211206,000000,65.5938,67.732,65.5938,67.4945,320866.20164274,0
+OGS.US,D,20211207,000000,67.6304,68.1436,67.203,67.5619,300231.30813066,0
+OGS.US,D,20211208,000000,67.5326,68.435,67.2129,68.4057,319520.20313658,0
+OGS.US,D,20211209,000000,68.1828,68.7987,67.4651,68.5611,287592.62762861,0
+OGS.US,D,20211210,000000,69.1331,70.4227,68.522,70.3161,449682.14530465,0
+OGS.US,D,20211213,000000,70.3161,71.8091,70.1274,70.9664,405511.7110438,0
+OGS.US,D,20211214,000000,70.7913,71.4023,70.2389,70.3552,441897.65090462,0
+OGS.US,D,20211215,000000,71.1599,72.1297,70.8402,72.12,368001.71923899,0
+OGS.US,D,20211216,000000,72.4788,73.2063,71.8873,72.9344,353589.51182988,0
+OGS.US,D,20211217,000000,72.8474,74.2974,72.4984,73.1769,759747.62945111,0
+OGS.US,D,20211220,000000,72.6528,73.2345,71.3632,73.1378,242505.76885293,0
+OGS.US,D,20211221,000000,73.7011,74.3111,72.0037,72.1777,279184.22814595,0
+OGS.US,D,20211222,000000,71.9548,72.6822,71.3731,72.6528,207796.1903535,0
+OGS.US,D,20211223,000000,73.1867,73.7783,72.8826,73.4193,143368.2740158,0
+OGS.US,D,20211227,000000,73.8271,73.9718,73.041,73.9522,118078.6394691,0
+OGS.US,D,20211228,000000,73.8359,74.3697,73.2492,73.4487,183784.02703339,0
+OGS.US,D,20211229,000000,73.8174,74.5251,73.0899,74.4958,270794.23897719,0
+OGS.US,D,20211230,000000,74.2436,75.5626,74.2436,75.1167,219864.15112421,0
+OGS.US,D,20211231,000000,75.0189,75.6496,74.6317,75.2428,185405.15745305,0
+OGS.US,D,20220103,000000,75.3972,75.7081,74.0374,74.7959,230948.18289572,0
+OGS.US,D,20220104,000000,75.1265,76.0083,74.5438,75.2712,210565.91980236,0
+OGS.US,D,20220105,000000,75.2712,76.29,75.1646,75.9214,313906.08018799,0
+OGS.US,D,20220106,000000,77.0458,77.1337,76.0573,76.4933,343856.59254061,0
+OGS.US,D,20220107,000000,76.4836,76.9978,76.2118,76.5803,236363.88357213,0
+OGS.US,D,20220110,000000,76.3672,77.0653,75.9889,76.9108,412736.73645988,0
+OGS.US,D,20220111,000000,77.0458,77.2501,74.971,76.8326,357658.1912049,0
+OGS.US,D,20220112,000000,76.5227,76.7554,75.6309,75.8822,364025.09143354,0
+OGS.US,D,20220113,000000,76.028,77.3958,75.5527,76.9205,279092.17657638,0
+OGS.US,D,20220114,000000,76.7065,78.2776,76.241,77.9961,315323.67435937,0
+OGS.US,D,20220118,000000,77.5796,78.6951,76.3819,77.7829,312048.68407309,0
+OGS.US,D,20220119,000000,78.6365,79.1067,77.1913,77.2304,553028.44246158,0
+OGS.US,D,20220120,000000,77.4242,77.4242,75.4941,75.5918,306706.62465234,0
+OGS.US,D,20220121,000000,76.3281,76.7847,74.7862,74.9807,408392.92517136,0
+OGS.US,D,20220124,000000,74.6415,74.8741,71.2176,72.8181,557655.56802533,0
+OGS.US,D,20220125,000000,71.9548,74.3306,71.1501,73.6032,421122.63444775,0
+OGS.US,D,20220126,000000,73.6032,74.8156,72.5853,73.9435,397319.12135201,0
+OGS.US,D,20220127,000000,74.1811,75.6299,73.3608,74.4372,179525.10774792,0
+OGS.US,D,20220128,000000,74.0598,75.3689,73.6814,75.1548,299182.94303277,0
+OGS.US,D,20220131,000000,74.5057,75.7953,73.7292,75.5332,266060.74271083,0
+OGS.US,D,20220201,000000,75.679,75.9507,74.3159,75.3397,220159.73894205,0
+OGS.US,D,20220202,000000,74.845,75.6837,74.6992,75.5136,246812.75951361,0
+OGS.US,D,20220203,000000,75.1362,76.1052,74.5732,75.9214,201212.45753876,0
+OGS.US,D,20220204,000000,75.2428,75.5527,73.7586,74.7286,198136.91231989,0
+OGS.US,D,20220207,000000,74.5251,74.7959,73.7586,74.2827,170197.21536477,0
+OGS.US,D,20220208,000000,74.5632,75.4169,73.9435,74.3893,255404.23934021,0
+OGS.US,D,20220209,000000,74.7959,75.0385,73.5846,73.9337,222681.95194829,0
+OGS.US,D,20220210,000000,72.9246,73.8457,71.7612,72.1591,231763.35068403,0
+OGS.US,D,20220211,000000,72.1591,73.7684,72.0712,73.0215,194822.03302013,0
+OGS.US,D,20220214,000000,73.3518,73.3518,71.4023,72.7116,220644.54387512,0
+OGS.US,D,20220215,000000,72.9637,73.5748,71.6741,72.0613,200606.96277004,0
+OGS.US,D,20220216,000000,72.3429,73.6326,72.207,72.9052,285895.81036286,0
+OGS.US,D,20220217,000000,73.5846,74.8263,72.6147,74.6514,350852.51182798,0
+OGS.US,D,20220218,000000,74.2925,75.102,74.2387,74.6317,451780.92109086,0
+OGS.US,D,20220222,000000,75.058,75.7854,73.9141,75.0189,360671.34591552,0
+OGS.US,D,20220223,000000,75.058,75.4657,73.4096,73.7684,568354.00599987,0
+OGS.US,D,20220224,000000,74.756,77.7869,73.8662,75.8803,624416.48025404,0
+OGS.US,D,20220225,000000,76.8092,79.8889,76.7895,79.4001,619275.91149112,0
+OGS.US,D,20220228,000000,78.6473,81.6782,78.6473,81.2381,514921.13824978,0
+OGS.US,D,20220301,000000,81.0524,82.0105,79.6348,80.5146,708482.0647668,0
+OGS.US,D,20220302,000000,80.5831,82.783,80.2409,82.2647,391580.21738689,0
+OGS.US,D,20220303,000000,82.6656,83.9269,82.0986,83.8682,289977.78607571,0
+OGS.US,D,20220304,000000,83.5847,85.4423,82.7047,85.413,348796.69344091,0
+OGS.US,D,20220307,000000,86.0485,87.0262,84.494,86.8894,697913.52178487,0
+OGS.US,D,20220308,000000,87.0361,87.476,86.2832,86.4983,622996.84049222,0
+OGS.US,D,20220309,000000,87.124,87.124,81.7661,81.9714,663164.05427195,0
+OGS.US,D,20220310,000000,81.5803,84.5232,81.5119,84.1517,512435.74587138,0
+OGS.US,D,20220311,000000,84.269,85.8676,83.7411,84.2299,261624.87985274,0
+OGS.US,D,20220314,000000,84.7091,84.7091,82.5288,83.917,275582.9661853,0
+OGS.US,D,20220315,000000,84.3571,84.5428,82.8514,83.2033,202515.49864579,0
+OGS.US,D,20220316,000000,83.3305,83.4283,80.2702,81.5901,548830.89088917,0
+OGS.US,D,20220317,000000,81.6683,82.8269,80.9155,82.0008,303105.3626917,0
+OGS.US,D,20220318,000000,82.382,82.382,79.8107,80.6613,539212.52466425,0
+OGS.US,D,20220321,000000,80.6809,82.6265,80.6809,82.5971,328133.16166273,0
+OGS.US,D,20220322,000000,82.7243,82.9785,81.3262,81.6976,210661.03975758,0
+OGS.US,D,20220323,000000,81.8443,81.8443,80.3485,81.4141,257794.51176339,0
+OGS.US,D,20220324,000000,81.7173,82.5971,81.3653,82.3234,157011.33942139,0
+OGS.US,D,20220325,000000,82.6754,84.9046,82.382,84.9046,190198.99863725,0
+OGS.US,D,20220328,000000,84.6113,85.5694,84.1811,85.2566,243288.20719428,0
+OGS.US,D,20220329,000000,85.5792,85.8628,84.2105,85.7552,192877.69931175,0
+OGS.US,D,20220330,000000,86.0583,86.7426,85.7894,86.5276,215839.45194354,0
+OGS.US,D,20220331,000000,86.5569,87.6324,86.2636,86.2733,249048.58985896,0
+OGS.US,D,20220401,000000,86.2245,87.6324,86.0192,87.5346,277608.10071586,0
+OGS.US,D,20220404,000000,86.9382,87.5569,84.6406,86.4103,538780.90508249,0
+OGS.US,D,20220405,000000,86.0681,87.8865,86.0681,87.124,300893.05663635,0
+OGS.US,D,20220406,000000,86.9285,89.6758,86.9285,89.3336,361144.90010119,0
+OGS.US,D,20220407,000000,89.6562,89.7443,87.7204,88.4439,332170.13438601,0
+OGS.US,D,20220408,000000,88.4341,90.2037,87.8768,89.8323,362292.47633517,0
+OGS.US,D,20220411,000000,90.0572,90.0572,88.5123,88.5514,273974.10930826,0
+OGS.US,D,20220412,000000,88.5221,89.4606,88.0039,88.8741,205742.41755685,0
+OGS.US,D,20220413,000000,88.8057,89.3141,87.0164,87.5053,239872.07116799,0
+OGS.US,D,20220414,000000,87.9746,88.4341,87.0361,87.0361,265561.61864471,0
+OGS.US,D,20220418,000000,87.212,89.2163,86.0192,86.4592,280328.73599428,0
+OGS.US,D,20220419,000000,86.772,88.0821,86.596,86.772,191499.99415385,0
+OGS.US,D,20220420,000000,87.4857,88.2679,87.1875,87.212,227722.28677989,0
+OGS.US,D,20220421,000000,87.1728,88.6102,86.7818,86.948,272653.68068252,0
+OGS.US,D,20220422,000000,86.8111,87.6226,86.3124,86.42,188945.05170066,0
+OGS.US,D,20220425,000000,86.6351,86.9676,83.966,85.7747,289850.95946875,0
+OGS.US,D,20220426,000000,85.237,86.42,84.5037,85.8138,291820.86305756,0
+OGS.US,D,20220427,000000,86.2148,87.0555,85.0415,85.4032,430101.75366176,0
+OGS.US,D,20220428,000000,85.8725,86.376,84.7383,85.6183,327055.13550354,0
+OGS.US,D,20220429,000000,84.318,84.3668,82.211,82.4896,431958.12698144,0
+OGS.US,D,20220502,000000,83.0567,83.3402,80.016,80.7884,376591.15347514,0
+OGS.US,D,20220503,000000,83.0469,84.2984,80.7688,81.1404,421058.19834906,0
+OGS.US,D,20220504,000000,81.3946,84.0393,81.3848,83.9073,354459.91055993,0
+OGS.US,D,20220505,000000,83.5847,84.4841,82.1181,82.9003,255590.38806978,0
+OGS.US,D,20220506,000000,82.2452,84.1224,82.079,83.2327,255212.97663454,0
+OGS.US,D,20220509,000000,83.0176,84.5722,82.3332,83.5162,280795.13061343,0
+OGS.US,D,20220510,000000,83.7118,84.7482,81.6879,82.7927,263146.79913632,0
+OGS.US,D,20220511,000000,83.2718,84.494,82.5689,82.7047,277704.24346629,0
+OGS.US,D,20220512,000000,83.086,83.5456,81.8395,83.438,299281.13137365,0
+OGS.US,D,20220513,000000,83.5759,84.0274,82.1971,83.6153,246356.88576855,0
+OGS.US,D,20220516,000000,84.1767,85.0286,83.6842,84.6592,207080.55418701,0
+OGS.US,D,20220517,000000,85.1123,86.3335,83.3494,86.2252,320885.659214,0
+OGS.US,D,20220518,000000,87.3578,88.1014,85.5949,86.0479,400227.26063362,0
+OGS.US,D,20220519,000000,85.2797,85.6146,83.7039,84.8365,334522.00514079,0
+OGS.US,D,20220520,000000,84.6888,84.8119,83.3297,84.3933,284709.23560822,0
+OGS.US,D,20220523,000000,85.3486,85.9297,84.2456,85.3388,183540.34242478,0
+OGS.US,D,20220524,000000,84.9153,87.3775,84.7774,87.2888,206683.54664737,0
+OGS.US,D,20220525,000000,87.2888,87.7812,86.0774,86.8161,255498.2128258,0
+OGS.US,D,20220526,000000,87.4562,87.4562,86.6192,86.8752,178130.48009432,0
+OGS.US,D,20220527,000000,86.9836,87.2593,86.0282,86.6684,215232.91617108,0
+OGS.US,D,20220531,000000,85.7229,86.0774,85.0138,85.7032,376870.82985522,0
+OGS.US,D,20220601,000000,86.1168,86.1168,84.482,85.4472,401216.2257068,0
+OGS.US,D,20220602,000000,86.5404,86.5404,83.8123,85.4274,266431.65831647,0
+OGS.US,D,20220603,000000,85.0236,85.9593,84.8119,85.8312,266839.83486618,0
+OGS.US,D,20220606,000000,86.9836,87.2347,85.7426,86.1168,216198.52785957,0
+OGS.US,D,20220607,000000,86.1267,86.9244,85.7229,86.826,377324.69780975,0
+OGS.US,D,20220608,000000,86.6093,86.8161,85.0729,85.2206,186294.01108847,0
+OGS.US,D,20220609,000000,84.7577,85.3388,83.507,83.7138,169819.72124021,0
+OGS.US,D,20220610,000000,82.7781,84.4475,82.7781,83.8221,191432.77108367,0
+OGS.US,D,20220613,000000,83.1229,83.6842,78.4891,78.947,367873.68456428,0
+OGS.US,D,20220614,000000,78.6121,79.1539,76.4257,77.6273,266133.14113833,0
+OGS.US,D,20220615,000000,78.4152,78.8683,77.2925,77.8045,219770.58035179,0
+OGS.US,D,20220616,000000,76.9575,76.9773,75.9235,76.8985,297781.03884437,0
+OGS.US,D,20220617,000000,76.9181,77.9425,75.5689,76.2681,626701.27775449,0
+OGS.US,D,20220621,000000,76.7409,77.8045,75.6969,77.2333,240418.01850676,0
+OGS.US,D,20220622,000000,76.6621,77.7455,76.5833,77.1939,353634.21209389,0
+OGS.US,D,20220623,000000,77.3713,78.5727,76.7901,77.0069,416231.43669454,0
+OGS.US,D,20220624,000000,77.3811,78.6515,77.0561,77.2727,708365.01790341,0
+OGS.US,D,20220627,000000,77.9621,80.0895,77.6076,79.8728,376195.61242846,0
+OGS.US,D,20220628,000000,80.3652,81.3501,79.5971,79.7053,275227.76142622,0
+OGS.US,D,20220629,000000,79.7251,80.3554,79.0751,79.5872,214237.8589106,0
+OGS.US,D,20220630,000000,78.7501,80.4243,78.7501,79.9614,340115.64845507,0
+OGS.US,D,20220701,000000,79.9614,82.9407,79.8827,82.8766,233986.69943749,0
+OGS.US,D,20220705,000000,82.0592,82.0592,77.0167,78.1001,382069.49635896,0
+OGS.US,D,20220706,000000,78.0311,79.8629,77.5633,79.6266,314557.90732899,0
+OGS.US,D,20220707,000000,80.3849,80.3849,78.5039,79.0947,255835.3138569,0
+OGS.US,D,20220708,000000,79.272,79.4591,78.2871,78.4645,156787.51722157,0
+OGS.US,D,20220711,000000,78.4645,79.2523,78.0213,78.6121,144740.21681789,0
+OGS.US,D,20220712,000000,77.7651,78.9667,77.7651,78.5826,187521.58683125,0
+OGS.US,D,20220713,000000,78.0409,79.3163,77.8243,78.8091,178605.67070443,0
+OGS.US,D,20220714,000000,77.5977,79.4197,77.5977,79.1834,187786.5969792,0
+OGS.US,D,20220715,000000,80.2175,80.7493,78.7796,80.6213,270853.5709383,0
+OGS.US,D,20220718,000000,80.8379,80.8675,79.8827,80.0205,240276.8828341,0
+OGS.US,D,20220719,000000,80.5721,81.419,80.3111,81.0153,239327.51697844,0
+OGS.US,D,20220720,000000,81.2122,81.2122,79.5675,79.8629,260563.86657329,0
+OGS.US,D,20220721,000000,78.8387,79.1046,77.9326,78.4939,179432.17744936,0
+OGS.US,D,20220722,000000,78.8091,79.2573,78.2083,79.0849,158768.49346156,0
+OGS.US,D,20220725,000000,79.272,80.5129,79.0061,80.4341,151785.83144082,0
+OGS.US,D,20220726,000000,80.4341,81.291,80.3209,81.1433,209075.74553072,0
+OGS.US,D,20220727,000000,80.6902,81.2959,80.2175,81.0842,169310.00823535,0
+OGS.US,D,20220728,000000,81.9016,83.6754,81.0891,83.5365,284211.70697798,0
+OGS.US,D,20220729,000000,83.3198,84.5115,83.0145,83.6547,296363.58993047,0
+OGS.US,D,20220801,000000,82.9357,83.5946,81.8425,82.8274,306362.90003375,0
+OGS.US,D,20220802,000000,83.9895,84.1471,81.6849,81.7145,357814.46795246,0
+OGS.US,D,20220803,000000,81.5077,81.8425,78.1295,80.8971,287593.88629906,0
+OGS.US,D,20220804,000000,80.9857,81.0743,79.6069,79.6955,176668.35514015,0
+OGS.US,D,20220805,000000,78.9765,79.5281,78.3167,79.3508,161290.65900751,0
+OGS.US,D,20220808,000000,79.8629,80.5129,79.143,79.794,210732.82047879,0
+OGS.US,D,20220809,000000,79.8629,81.0349,79.8629,81.0054,183805.35257272,0
+OGS.US,D,20220810,000000,81.5963,81.6357,80.6705,80.8675,165132.79847043,0
+OGS.US,D,20220811,000000,81.4683,81.6331,80.5632,80.6705,147807.633128,0
+OGS.US,D,20220812,000000,80.8591,82.1641,80.4467,81.9805,171810.27197872,0
+OGS.US,D,20220815,000000,81.385,82.8736,81.385,82.5064,169338.43546654,0
+OGS.US,D,20220816,000000,82.1194,82.8141,82.0599,82.5362,214167.04978268,0
+OGS.US,D,20220817,000000,82.2484,82.7545,81.8812,82.2583,202300.62223785,0
+OGS.US,D,20220818,000000,82.8637,82.9927,82.2881,82.7843,192136.1644725,0
+OGS.US,D,20220819,000000,82.7148,83.4988,82.5164,83.0721,240815.12013111,0
+OGS.US,D,20220822,000000,82.4469,82.7049,81.1072,81.4347,207147.55808115,0
+OGS.US,D,20220823,000000,81.6728,81.8415,80.3728,80.9484,239277.40202365,0
+OGS.US,D,20220824,000000,80.5415,80.7499,79.7079,80.2934,211429.18602255,0
+OGS.US,D,20220825,000000,80.1049,81.0675,79.7774,80.8988,151557.94004971,0
+OGS.US,D,20220826,000000,80.8988,81.127,79.9262,80.1545,163958.43744838,0
+OGS.US,D,20220829,000000,79.6186,80.6011,78.9239,80.224,168197.74287306,0
+OGS.US,D,20220830,000000,80.2835,80.3728,78.0705,78.398,247906.15703948,0
+OGS.US,D,20220831,000000,77.8423,78.2987,77.3262,77.6735,363052.62520528,0
+OGS.US,D,20220901,000000,77.743,79.3804,77.2567,78.7453,325625.41292011,0
+OGS.US,D,20220902,000000,78.9239,79.7377,78.269,78.5171,265609.06117566,0
+OGS.US,D,20220906,000000,78.8545,79.9957,78.398,78.5766,236817.6576591,0
+OGS.US,D,20220907,000000,78.7751,80.4969,78.7751,80.214,234434.49689624,0
+OGS.US,D,20220908,000000,79.7575,80.1743,79.1472,79.4698,186932.51027401,0
+OGS.US,D,20220909,000000,79.8469,80.4423,79.1075,80.1148,166416.16645499,0
+OGS.US,D,20220912,000000,80.5514,81.7504,80.1346,81.2957,257227.18750736,0
+OGS.US,D,20220913,000000,80.1247,80.7301,78.8148,78.9835,289319.74732799,0
+OGS.US,D,20220914,000000,78.8346,80.1297,78.7652,79.9461,266089.72404411,0
+OGS.US,D,20220915,000000,78.9239,79.2911,78.0903,78.398,216604.6252099,0
+OGS.US,D,20220916,000000,78.2888,79.1373,77.615,78.8346,547141.46542735,0
+OGS.US,D,20220919,000000,78.269,79.956,78.2392,79.8568,226342.83477115,0
+OGS.US,D,20220920,000000,79.1323,79.5591,78.3781,79.2614,295580.4567655,0
+OGS.US,D,20220921,000000,79.7377,80.5217,78.3285,78.3384,229019.23011414,0
+OGS.US,D,20220922,000000,77.9018,79.6583,77.356,79.2316,340575.33811161,0
+OGS.US,D,20220923,000000,78.5965,78.5965,76.6911,78.001,317785.6705374,0
+OGS.US,D,20220926,000000,77.4255,77.9911,76.0758,76.3239,325806.79513462,0
+OGS.US,D,20220927,000000,76.6216,76.7209,73.3468,73.4857,393450.26899921,0
+OGS.US,D,20220928,000000,74.3292,75.7682,73.3468,75.2323,406808.06141891,0
+OGS.US,D,20220929,000000,74.7659,74.7659,71.2032,71.6994,249407.59870404,0
+OGS.US,D,20220930,000000,72.3048,72.3048,69.6849,69.8536,378929.61504872,0
+OGS.US,D,20221003,000000,71.0941,72.8903,70.4272,72.2055,254398.63263997,0
+OGS.US,D,20221004,000000,72.4338,74.3788,72.4338,74.0414,285500.64403359,0
+OGS.US,D,20221005,000000,73.0193,73.054,72.2155,72.3742,216056.44785049,0
+OGS.US,D,20221006,000000,72.3246,72.7613,70.196,70.6177,201556.95515836,0
+OGS.US,D,20221007,000000,70.7368,71.0742,69.1192,69.7544,321993.73791403,0
+OGS.US,D,20221010,000000,70.0223,71.1536,69.9231,69.9925,256065.33365552,0
+OGS.US,D,20221011,000000,69.5658,72.7116,69.5658,71.4513,465100.27444654,0
+OGS.US,D,20221012,000000,71.1933,71.1933,69.4566,69.4963,198558.10254513,0
+OGS.US,D,20221013,000000,68.6925,71.8582,68.3353,71.4116,337374.94970448,0
+OGS.US,D,20221014,000000,71.759,72.0269,69.2185,70.0025,336817.70323434,0
+OGS.US,D,20221017,000000,70.7864,72.8704,70.7864,71.8284,253416.14564471,0
+OGS.US,D,20221018,000000,71.362,73.5254,71.362,73.188,400031.42034902,0
+OGS.US,D,20221019,000000,72.2155,73.3319,72.1907,73.2376,280060.18527726,0
+OGS.US,D,20221020,000000,73.5949,73.5949,71.5605,71.8384,166947.21327191,0
+OGS.US,D,20221021,000000,72.0964,73.4262,71.5704,72.5231,262131.56105191,0
+OGS.US,D,20221024,000000,72.9399,74.0216,72.146,72.4239,343844.24868867,0
+OGS.US,D,20221025,000000,72.5826,73.5155,72.0021,73.1483,609462.37897505,0
+OGS.US,D,20221026,000000,73.7437,74.6666,73.0491,73.8827,313366.99825614,0
+OGS.US,D,20221027,000000,74.8453,76.2644,74.8453,75.014,220597.04928706,0
+OGS.US,D,20221028,000000,75.401,76.9293,75.401,76.6117,408318.57219419,0
+OGS.US,D,20221031,000000,76.701,77.4552,76.0361,76.8896,417606.34925607,0
+OGS.US,D,20221101,000000,76.7705,80.482,75.4754,79.4201,612948.94820952,0
+OGS.US,D,20221102,000000,79.2217,80.7598,78.4178,78.7652,329596.67573891,0
+OGS.US,D,20221103,000000,77.9018,79.4251,77.2915,79.3209,349345.16818317,0
+OGS.US,D,20221104,000000,80.1247,81.6976,79.5392,80.2835,634850.8506116,0
+OGS.US,D,20221107,000000,80.7102,80.7102,76.1949,77.1774,485659.94846125,0
+OGS.US,D,20221108,000000,77.356,78.4774,76.6514,77.6239,348277.0284755,0
+OGS.US,D,20221109,000000,77.4453,79.5591,77.2468,77.6934,444123.42133846,0
+OGS.US,D,20221110,000000,80.2736,81.782,79.0728,81.6828,360701.71016943,0
+OGS.US,D,20221111,000000,82.2583,82.3278,80.5068,80.74,264149.94202782,0
+OGS.US,D,20221114,000000,80.93,82.115,80.23,81.47,327083,0
+OGS.US,D,20221115,000000,82,82.655,81.03,81.91,288295,0
+OGS.US,D,20221116,000000,81.57,82.58,81.245,81.53,276938,0
+OGS.US,D,20221117,000000,80.68,82.28,80.41,82.07,271942,0
+OGS.US,D,20221118,000000,83.13,84.89,83.1,84.87,302428,0
+OGS.US,D,20221121,000000,84.48,86.33,84.48,85.83,375773,0
+OGS.US,D,20221122,000000,85.6,87.615,85.6,87.15,462865,0
+OGS.US,D,20221123,000000,86.7,87.94,86.37,87.54,317007,0
+OGS.US,D,20221125,000000,87.83,89.01,87.83,88.33,146783,0
+OGS.US,D,20221128,000000,87.64,88.11,85.88,86.55,303384,0
+OGS.US,D,20221129,000000,85.9,86.95,85.09,85.15,282672,0
+OGS.US,D,20221130,000000,84.96,86.98,84.62,86.95,520380,0
+OGS.US,D,20221201,000000,80,80,71.08,71.61,1561350,0
+OGS.US,D,20221202,000000,71.1,73.255,70.55,72.84,830158,0
+OGS.US,D,20221205,000000,71.74,73.41,71.2976,73.31,670074,0
+OGS.US,D,20221206,000000,73.42,76.44,73.16,76.31,810723,0
+OGS.US,D,20221207,000000,76.22,76.97,75.61,76.2,568708,0
+OGS.US,D,20221208,000000,76.22,77.4999,76.09,77.07,451627,0
+OGS.US,D,20221209,000000,76.59,78.49,76.59,77.18,573447,0
+OGS.US,D,20221212,000000,77.91,79.31,77.28,78.79,511782,0
+OGS.US,D,20221213,000000,79.97,81.11,78.32,78.33,848817,0
+OGS.US,D,20221214,000000,78.86,80.08,78.54,78.88,631293,0
+OGS.US,D,20221215,000000,78.69,79.3289,75.75,76.24,480292,0
+OGS.US,D,20221216,000000,75.16,75.84,72.76,74.32,1407645,0
+OGS.US,D,20221219,000000,74.18,75.18,73.76,74.69,421246,0
+OGS.US,D,20221220,000000,74.64,75.69,74.34,75.04,439724,0
+OGS.US,D,20221221,000000,75,75.89,75,75.48,314573,0
+OGS.US,D,20221222,000000,75.1,75.44,73.455,74.92,216010,0
+OGS.US,D,20221223,000000,74.65,75.85,74.59,75.54,288434,0
+OGS.US,D,20221227,000000,75.83,76.215,75.33,75.92,208652,0
+OGS.US,D,20221228,000000,76.3,76.66,75.53,75.53,273323,0
+OGS.US,D,20221229,000000,75.91,77.36,75.835,76.74,413105,0
+OGS.US,D,20221230,000000,76.74,76.94,75.16,75.72,297838,0
+OGS.US,D,20230103,000000,76.5,76.54,75.03,76.3,341516,0
+OGS.US,D,20230104,000000,76.91,77.92,76.4,77.17,310692,0
+OGS.US,D,20230105,000000,76.83,76.83,75.49,76.45,403600,0
+OGS.US,D,20230106,000000,77.64,79.19,77.5038,78.95,343935,0
+OGS.US,D,20230109,000000,78.69,79.2,78.01,78.87,290854,0
+OGS.US,D,20230110,000000,78.91,79.61,78.5,79.6,412503,0
+OGS.US,D,20230111,000000,79.65,81.06,79.65,80.83,317819,0
+OGS.US,D,20230112,000000,80.39,81.33,80.02,80.09,305740,0
+OGS.US,D,20230113,000000,79.99,80.6833,79.36,80.52,197851,0
+OGS.US,D,20230117,000000,80.11,80.825,77.92,78.93,359366,0
+OGS.US,D,20230118,000000,79.05,79.2,76.955,77.27,298439,0
+OGS.US,D,20230119,000000,77.26,77.43,76.145,76.78,350614,0
+OGS.US,D,20230120,000000,77.28,77.28,75.14,76.71,384644,0
+OGS.US,D,20230123,000000,77.4,78.89,76.55,78.32,456532,0
+OGS.US,D,20230124,000000,78.06,79.23,77.09,79.05,334232,0
+OGS.US,D,20230125,000000,80.37,83.25,80.06,81.85,1783939,0
+OGS.US,D,20230126,000000,81.49,81.73,79.71,80,843176,0
+OGS.US,D,20230127,000000,79.89,81.07,79.64,80.55,874609,0
+OGS.US,D,20230130,000000,80.11,81.73,80.11,80.36,901344,0
+OGS.US,D,20230131,000000,80.59,82.49,80.54,82.36,6205216,0
+OGS.US,D,20230201,000000,81.96,83.08,81.03,82.46,803956,0
+OGS.US,D,20230202,000000,83.16,84.255,82.83,83.9,682532,0
+OGS.US,D,20230203,000000,83.55,83.84,81.075,82.84,623585,0
+OGS.US,D,20230206,000000,82.77,83.895,82.02,83.77,420469,0
+OGS.US,D,20230207,000000,83.29,83.29,81.21,82.49,1099132,0
+OGS.US,D,20230208,000000,81.74,81.74,80.38,80.54,337438,0
+OGS.US,D,20230209,000000,80.59,81.07,79.17,79.7,296137,0
+OGS.US,D,20230210,000000,79.97,81.6,79.97,81.49,544853,0
+OGS.US,D,20230213,000000,81.5,82.34,81.22,82.14,555022,0
+OGS.US,D,20230214,000000,81.94,81.94,80.15,80.77,665763,0
+OGS.US,D,20230215,000000,80.02,81.1,79.18,80.92,537883,0
+OGS.US,D,20230216,000000,79.9,81.98,79.25,81.31,355636,0
+OGS.US,D,20230217,000000,81.63,82.345,80.77,81.79,582230,0
+OGS.US,D,20230221,000000,81.26,81.51,79.79,79.9,567653,0
+OGS.US,D,20230222,000000,79.71,80.57,79.25,79.97,720084,0
+OGS.US,D,20230223,000000,78.63,81.87,78.63,80.26,936265,0
+OGS.US,D,20230224,000000,79.98,80.435,78.95,80.05,486056,0
+OGS.US,D,20230227,000000,80.23,82.1,80.23,80.87,438864,0
+OGS.US,D,20230228,000000,80.53,81.45,80.16,80.16,856457,0
+OGS.US,D,20230301,000000,79.57,79.97,78.605,79.4,340003,0
+OGS.US,D,20230302,000000,79.3,79.49,78.18,78.92,431769,0
+OGS.US,D,20230303,000000,79.41,81,78.4,80.99,888774,0
+OGS.US,D,20230306,000000,80.92,81.135,79.23,79.86,620599,0
+OGS.US,D,20230307,000000,80.08,80.23,77.28,77.83,744487,0
+OGS.US,D,20230308,000000,77.98,78.315,77.5,77.65,577983,0
+OGS.US,D,20230309,000000,76.75,77.35,75.76,75.97,1025839,0
+OGS.US,D,20230310,000000,76.19,76.19,73.77,74.34,675604,0
+OGS.US,D,20230313,000000,73.82,76.09,73.46,74.89,576710,0
+OGS.US,D,20230314,000000,76.12,77.04,75.49,76.25,693349,0
+OGS.US,D,20230315,000000,75.72,77.36,75.2,77.14,449778,0
+OGS.US,D,20230316,000000,76.71,79.18,76.62,78.58,489654,0
+OGS.US,D,20230317,000000,78.45,78.72,77.445,78.41,886406,0
+OGS.US,D,20230320,000000,78.87,80.17,78.58,79.53,394568,0
+OGS.US,D,20230321,000000,79.79,79.79,77.1,77.58,660240,0
+OGS.US,D,20230322,000000,77.78,77.78,75.55,75.62,394108,0
+OGS.US,D,20230323,000000,75.62,76.51,74.16,74.8,435361,0
+OGS.US,D,20230324,000000,74.86,77.04,74.25,77.02,253176,0
+OGS.US,D,20230327,000000,77.46,78.7075,77.2,77.89,326268,0
+OGS.US,D,20230328,000000,77.63,78.62,77.21,78.32,266953,0
+OGS.US,D,20230329,000000,78.74,79.6,78.57,78.91,242026,0
+OGS.US,D,20230330,000000,79.3,79.664,78.61,78.99,291385,0
+OGS.US,D,20230331,000000,79.2,79.58,78.37,79.23,379657,0
+OGS.US,D,20230403,000000,78.83,79.44,78.14,78.47,296042,0
+OGS.US,D,20230404,000000,78.62,79.13,78.25,78.95,230199,0
+OGS.US,D,20230405,000000,79.29,81.8,79.15,81.53,325795,0
+OGS.US,D,20230406,000000,82.08,82.5,81.2,82.19,307590,0
+OGS.US,D,20230410,000000,81.93,82.69,81.29,82.68,336718,0
+OGS.US,D,20230411,000000,82.56,83.22,82.04,82.41,291036,0
+OGS.US,D,20230412,000000,82.58,83.35,81.81,81.95,289027,0
+OGS.US,D,20230413,000000,81.6,81.73,79.74,81.29,310307,0
+OGS.US,D,20230414,000000,80.83,81.045,79.265,79.62,360442,0
+OGS.US,D,20230417,000000,79.81,80.77,79.41,80.64,231915,0
+OGS.US,D,20230418,000000,80.69,80.69,78.055,79.4,390507,0
+OGS.US,D,20230419,000000,79.56,80.87,79.33,80.67,352088,0
+OGS.US,D,20230420,000000,80.79,81.4,80.38,80.59,317233,0
+OGS.US,D,20230421,000000,81.1,81.48,80.13,80.71,301808,0
+OGS.US,D,20230424,000000,80.8,80.985,80.195,80.63,271633,0
+OGS.US,D,20230425,000000,80.08,80.69,79.59,80.06,416299,0
+OGS.US,D,20230426,000000,80,80.22,76.94,77.1,364217,0
+OGS.US,D,20230427,000000,77.14,78.22,76.75,78.2,358622,0
+OGS.US,D,20230428,000000,78.14,78.34,76.7,76.95,777334,0
+OGS.US,D,20230501,000000,76.99,78.32,76.88,77.29,337797,0
+OGS.US,D,20230502,000000,78.61,79.08,77.24,78.31,645935,0
+OGS.US,D,20230503,000000,78.66,81.37,78.66,79.75,457747,0
+OGS.US,D,20230504,000000,79.49,80.06,78.7,79.65,472008,0
+OGS.US,D,20230505,000000,79.92,81.51,79.5,80.74,358557,0
+OGS.US,D,20230508,000000,80.25,80.83,79.615,80.46,215678,0
+OGS.US,D,20230509,000000,80.36,81.15,79.9,80.91,377151,0
+OGS.US,D,20230510,000000,81.66,81.76,80.36,81.6,330573,0
+OGS.US,D,20230511,000000,81.23,81.47,80.22,81.16,290707,0
+OGS.US,D,20230512,000000,81.51,81.87,80.74,81.76,236915,0
+OGS.US,D,20230515,000000,81.92,82.18,80.42,80.57,317980,0
+OGS.US,D,20230516,000000,79.94,80.45,78.89,79,330735,0
+OGS.US,D,20230517,000000,79.19,80.16,78.57,79.9,358469,0
+OGS.US,D,20230518,000000,79.11,79.93,78.45,79.72,236674,0
+OGS.US,D,20230519,000000,80.34,80.88,79.71,80.3,202739,0
+OGS.US,D,20230522,000000,80.37,81.38,80.065,80.73,323009,0
+OGS.US,D,20230523,000000,80.28,82.365,80.15,81.64,325644,0
+OGS.US,D,20230524,000000,81.66,81.66,80.57,80.62,258163,0
+OGS.US,D,20230525,000000,80.42,80.53,78.84,79.65,229732,0
+OGS.US,D,20230526,000000,79.68,81.14,79.46,81.11,395328,0
+OGS.US,D,20230530,000000,80.76,81.87,80.6012,81.42,406555,0
+OGS.US,D,20230531,000000,81.4,82.56,80.38,80.94,440427,0
+OGS.US,D,20230601,000000,80.89,80.89,79.03,79.63,282162,0
+OGS.US,D,20230602,000000,79.4,81.93,79.39,81.38,429188,0
+OGS.US,D,20230605,000000,80.28,81.82,79.46,79.97,398286,0
+OGS.US,D,20230606,000000,80.33,81.75,79.79,81.39,303355,0
+OGS.US,D,20230607,000000,81.47,83.89,81.14,83.62,454394,0
+OGS.US,D,20230608,000000,83.18,83.31,81.815,82.57,439624,0
+OGS.US,D,20230609,000000,82.62,82.62,81.71,82.22,331384,0
+OGS.US,D,20230612,000000,82.22,82.88,79.29,80.53,716350,0
+OGS.US,D,20230613,000000,80.13,80.5927,79.15,80.14,425251,0
+OGS.US,D,20230614,000000,79.85,80.4,78.53,78.88,419403,0
+OGS.US,D,20230615,000000,78.91,78.91,77.37,77.78,443169,0
+OGS.US,D,20230616,000000,78.44,78.805,77.59,78.25,737244,0
+OGS.US,D,20230620,000000,78.25,79.15,77.78,78.38,473976,0
+OGS.US,D,20230621,000000,78.23,79.72,77.58,79.17,363560,0
+OGS.US,D,20230622,000000,79.34,79.34,77.46,77.73,286596,0
+OGS.US,D,20230623,000000,77.91,78.3,76.22,76.39,645254,0
+OGS.US,D,20230626,000000,76.4,77.355,76.05,76.96,281254,0
+OGS.US,D,20230627,000000,77.17,77.865,76.65,77.28,295818,0
+OGS.US,D,20230628,000000,76.76,76.76,75.88,76.45,296486,0
+OGS.US,D,20230629,000000,76.32,77.545,76.045,77.31,349982,0
+OGS.US,D,20230630,000000,77.44,77.44,76.02,76.81,421261,0
+OGS.US,D,20230703,000000,76.46,77.44,76.27,77.05,158468,0
+OGS.US,D,20230705,000000,76.81,77.99,76.79,76.87,349671,0
+OGS.US,D,20230706,000000,76.35,76.355,75.4,76.01,327531,0
+OGS.US,D,20230707,000000,75.51,75.51,72.84,74.2,1076016,0
+OGS.US,D,20230710,000000,74.4,75.33,74.29,75.3,479461,0
+OGS.US,D,20230711,000000,75.66,76.655,74.85,76.52,439844,0
+OGS.US,D,20230712,000000,77.38,77.94,76.24,77.82,369835,0
+OGS.US,D,20230713,000000,77.49,77.98,76.86,77.97,395721,0
+OGS.US,D,20230714,000000,77.64,77.715,75.58,76.21,442937,0
+OGS.US,D,20230717,000000,76.28,77.61,75.635,77.46,496169,0
+OGS.US,D,20230718,000000,77.7,78.65,77.095,77.97,546850,0
+OGS.US,D,20230719,000000,78.48,79.09,77.71,78.79,389088,0
+OGS.US,D,20230720,000000,78.91,80.17,78.41,80.09,305522,0
+OGS.US,D,20230721,000000,80.42,81.4,79.85,80.61,437241,0
+OGS.US,D,20230724,000000,80.65,81.245,79.65,80.62,381006,0
+OGS.US,D,20230725,000000,80.26,81.215,80.01,80.81,335622,0
+OGS.US,D,20230726,000000,80.93,81.915,80.93,81.39,453343,0
+OGS.US,D,20230727,000000,81.4,81.46,79.38,79.47,490088,0
+OGS.US,D,20230728,000000,80,80.245,78.59,79.31,447482,0
+OGS.US,D,20230731,000000,79.9,80.235,78.81,79.13,3839043,0
+OGS.US,D,20230801,000000,82.06,82.06,77.68,78.03,550112,0
+OGS.US,D,20230802,000000,77.73,80.15,77.18,79.34,597459,0
+OGS.US,D,20230803,000000,78.83,79.03,77.88,78.04,315107,0
+OGS.US,D,20230804,000000,78,78.74,77.02,77.46,335407,0
+OGS.US,D,20230807,000000,77.22,78.03,77.08,77.83,263583,0
+OGS.US,D,20230808,000000,77.9,77.9,76.09,76.48,315626,0
+OGS.US,D,20230809,000000,76.36,76.98,75.92,76.09,303610,0
+OGS.US,D,20230810,000000,75.97,76.84,75.88,76.13,209308,0
+OGS.US,D,20230811,000000,76.15,77.04,75.4,75.61,335378,0
+OGS.US,D,20230814,000000,75.64,75.64,74.35,74.67,352452,0
+OGS.US,D,20230815,000000,73.78,73.78,72.985,73.48,275614,0
+OGS.US,D,20230816,000000,73.78,74.86,73.4,74.75,330384,0
+OGS.US,D,20230817,000000,74.72,75.57,74.41,74.52,286137,0
+OGS.US,D,20230818,000000,74.62,75.44,74.32,74.75,309429,0
+OGS.US,D,20230821,000000,74.36,74.93,73.55,74.52,314999,0
+OGS.US,D,20230822,000000,74.37,75.09,74.06,75,228585,0
+OGS.US,D,20230823,000000,74.97,75.22,74.51,74.81,260475,0
+OGS.US,D,20230824,000000,74.39,75.65,73.86,74.11,228189,0
+OGS.US,D,20230825,000000,74.62,75.35,74.55,74.85,233975,0
+OGS.US,D,20230828,000000,74.85,75.32,74.41,74.45,169312,0
+OGS.US,D,20230829,000000,74.56,74.665,73.95,74.59,247458,0
+OGS.US,D,20230830,000000,74.47,75.08,73.74,73.94,284810,0
+OGS.US,D,20230831,000000,73.7,74.22,72.39,72.47,425218,0
+OGS.US,D,20230901,000000,72.94,73.42,72.27,73.19,387484,0
+OGS.US,D,20230905,000000,72.58,72.92,71.455,72.41,298024,0
+OGS.US,D,20230906,000000,72.69,73.46,72.11,73.35,330449,0
+OGS.US,D,20230907,000000,74.14,74.41,73.39,73.93,263014,0
+OGS.US,D,20230908,000000,73.85,74.33,73.47,74.16,235117,0
+OGS.US,D,20230911,000000,74.27,74.97,74.15,74.73,224577,0
+OGS.US,D,20230912,000000,74.18,74.25,73.6,73.94,939428,0
+OGS.US,D,20230913,000000,74.05,74.4999,73.85,74.07,389161,0
+OGS.US,D,20230914,000000,74.52,75.145,74.34,74.59,565540,0
+OGS.US,D,20230915,000000,74.59,75.89,74.59,75.65,1144843,0
+OGS.US,D,20230918,000000,75.61,75.78,74.75,74.9,270604,0
+OGS.US,D,20230919,000000,75,75.22,74.13,74.15,278831,0
+OGS.US,D,20230920,000000,74.51,75.215,74.15,74.58,477649,0
+OGS.US,D,20230921,000000,74.61,74.61,73.19,73.21,376077,0
+OGS.US,D,20230922,000000,73.04,73.88,72.49,73.37,317545,0
+OGS.US,D,20230925,000000,72.99,73.13,72.41,73.06,337335,0
+OGS.US,D,20230926,000000,72.7,72.7,70.79,70.81,315929,0
+OGS.US,D,20230927,000000,70.58,70.95,69.71,69.93,347330,0
+OGS.US,D,20230928,000000,70.24,70.24,69.03,69.11,306753,0
+OGS.US,D,20230929,000000,69.68,69.985,67.94,68.28,545050,0
+OGS.US,D,20231002,000000,68,68,65.51,65.66,405746,0
+OGS.US,D,20231003,000000,65.2,66.51,64.48,66.46,561302,0
+OGS.US,D,20231004,000000,66.66,67.13,65.44,66.72,555469,0
+OGS.US,D,20231005,000000,66.67,67.321,66.295,66.97,372173,0
+OGS.US,D,20231006,000000,66.27,67.615,65.45,67.4,362517,0
+OGS.US,D,20231009,000000,67,68.69,67,68.37,245976,0
+OGS.US,D,20231010,000000,68.46,69.03,68.3977,68.68,232659,0
+OGS.US,D,20231011,000000,68.94,69.29,68.32,69.24,405599,0
+OGS.US,D,20231012,000000,69.09,69.39,67.89,68.34,353320,0
+OGS.US,D,20231013,000000,68.99,69.13,68.28,69.11,372576,0
+OGS.US,D,20231016,000000,69.66,70.015,69.23,69.8,298797,0
+OGS.US,D,20231017,000000,69.27,70.66,69.27,69.58,407432,0
+OGS.US,D,20231018,000000,69.13,69.13,68.14,68.26,328539,0
+OGS.US,D,20231019,000000,67.84,68.2,66.34,66.59,529267,0
+OGS.US,D,20231020,000000,66.93,67.14,65.73,65.97,630676,0
+OGS.US,D,20231023,000000,65.48,66.29,65.19,65.38,482854,0
+OGS.US,D,20231024,000000,65.84,65.99,64.18,64.4,588810,0
+OGS.US,D,20231025,000000,62.05,63.57,60.92,62.81,1162164,0
+OGS.US,D,20231026,000000,63.28,63.82,62.75,63.04,491556,0
+OGS.US,D,20231027,000000,62.39,62.65,61.11,61.51,436476,0
+OGS.US,D,20231030,000000,62.12,62.35,60.96,61.32,617287,0
+OGS.US,D,20231031,000000,60.91,60.94,59.38,60.4,1135689,0
+OGS.US,D,20231101,000000,60.4,61.53,59.49,61.44,632621,0
+OGS.US,D,20231102,000000,61.57,63.16,61.19,62.35,645661,0
+OGS.US,D,20231103,000000,63.49,63.5177,62.18,62.21,520239,0
+OGS.US,D,20231106,000000,62.16,62.54,61.5,62.21,320477,0
+OGS.US,D,20231107,000000,62.03,62.29,61.21,61.23,333713,0
+OGS.US,D,20231108,000000,61,61,59.01,59.71,475152,0
+OGS.US,D,20231109,000000,59.98,60.7,59.66,60.2,475351,0
+OGS.US,D,20231110,000000,60.47,60.645,59.72,60.33,524804,0
+OGS.US,D,20231113,000000,60.25,60.3,59.49,59.67,467368,0
+OGS.US,D,20231114,000000,60.5,61.62,60.14,61.46,827166,0
+OGS.US,D,20231115,000000,61.47,62.32,61.44,61.79,796479,0
+OGS.US,D,20231116,000000,62.22,62.44,61.525,61.75,483756,0
+OGS.US,D,20231117,000000,62.13,62.13,61.19,61.68,395139,0
+OGS.US,D,20231120,000000,61.51,61.51,60,60.41,512772,0
+OGS.US,D,20231121,000000,60.21,60.21,59.03,59.07,380669,0
+OGS.US,D,20231122,000000,59.29,59.8,58.685,59.31,506913,0
+OGS.US,D,20231124,000000,59.6,59.6,58.91,58.99,166111,0
+OGS.US,D,20231127,000000,58.93,59.14,58.37,58.78,382421,0
+OGS.US,D,20231128,000000,58.68,59.66,58.275,59.02,398758,0
+OGS.US,D,20231129,000000,59.08,59.84,58.52,58.87,482503,0
+OGS.US,D,20231130,000000,57.44,57.795,55.5,57.63,1261623,0
+OGS.US,D,20231201,000000,57.55,59.81,57,59.74,934535,0
+OGS.US,D,20231204,000000,59.61,62.27,59.61,61.88,861494,0
+OGS.US,D,20231205,000000,61.71,61.92,60.01,60.31,848296,0
+OGS.US,D,20231206,000000,60.86,61.37,60.62,61.33,411182,0
+OGS.US,D,20231207,000000,61,61.41,60.21,61.09,584846,0
+OGS.US,D,20231208,000000,61.12,61.72,60.68,61.55,486118,0
+OGS.US,D,20231211,000000,61.08,61.66,60.76,61.11,611318,0
+OGS.US,D,20231212,000000,61.14,61.19,59.97,61.04,651886,0
+OGS.US,D,20231213,000000,61,64.48,60.63,64.16,725000,0
+OGS.US,D,20231214,000000,64.88,65.81,64.31,64.46,713672,0
+OGS.US,D,20231215,000000,64.43,64.74,62.86,63.23,1475134,0
+OGS.US,D,20231218,000000,63.58,63.79,62.5,63.02,402173,0
+OGS.US,D,20231219,000000,63.3,64.31,63.3,63.72,328301,0
+OGS.US,D,20231220,000000,63.54,64.69,62.97,63.01,454071,0
+OGS.US,D,20231221,000000,63.27,64.29,63.27,64.24,424633,0
+OGS.US,D,20231222,000000,64.56,65.77,64.56,65.06,327007,0
+OGS.US,D,20231226,000000,64.92,65.535,64.7913,64.82,247783,0
+OGS.US,D,20231227,000000,64.98,65,64.15,64.35,262459,0
+OGS.US,D,20231228,000000,63.99,64.86,63.99,64.27,278514,0
+OGS.US,D,20231229,000000,64,64.215,63.48,63.72,349550,0
+OGS.US,D,20240102,000000,63.57,65.39,63.5275,64.69,318377,0
+OGS.US,D,20240103,000000,64.42,65.745,63.86,65.01,398753,0
+OGS.US,D,20240104,000000,64.74,65.17,64.02,64.39,257147,0
+OGS.US,D,20240105,000000,63.88,64.9,63.69,63.93,252280,0
+OGS.US,D,20240108,000000,63.85,64.555,63.57,64.53,293550,0
+OGS.US,D,20240109,000000,63.87,63.87,62.88,63.02,275516,0
+OGS.US,D,20240110,000000,62.9,63.155,62.37,62.5,335269,0
+OGS.US,D,20240111,000000,62.15,62.15,60.335,61.03,543033,0
+OGS.US,D,20240112,000000,61.93,62.06,60.633,60.8,268246,0
+OGS.US,D,20240116,000000,60.66,60.66,59.125,59.27,329888,0
+OGS.US,D,20240117,000000,58.72,59.835,58.44,58.86,385381,0
+OGS.US,D,20240118,000000,58.63,58.95,58.15,58.57,436441,0
+OGS.US,D,20240119,000000,58.85,59.43,57.96,59.18,437249,0
+OGS.US,D,20240122,000000,59.66,60.665,59.3,60.3,471692,0
+OGS.US,D,20240123,000000,60.45,61.23,60.225,61.15,475863,0
+OGS.US,D,20240124,000000,61.97,62.31,60.36,60.59,767156,0
+OGS.US,D,20240125,000000,61.33,61.67,60.58,61.23,500329,0
+OGS.US,D,20240126,000000,61.61,61.83,60.79,61.34,435652,0
+OGS.US,D,20240129,000000,61.35,62.43,61.12,62.39,350915,0
+OGS.US,D,20240130,000000,62.07,62.16,61.345,61.47,442117,0
+OGS.US,D,20240131,000000,62,63,61.13,61.37,839598,0
+OGS.US,D,20240201,000000,61.31,62.05,60.63,61.9,338972,0
+OGS.US,D,20240202,000000,61.02,61.9,60.89,61.27,388064,0
+OGS.US,D,20240205,000000,60.44,60.44,58.84,58.86,356197,0
+OGS.US,D,20240206,000000,58.79,59.25,58.39,58.67,511896,0
+OGS.US,D,20240207,000000,58.92,58.92,58.185,58.76,346288,0
+OGS.US,D,20240208,000000,58.45,60.36,58.35,60.26,757368,0
+OGS.US,D,20240209,000000,60.25,60.91,59.6801,60.85,462039,0
+OGS.US,D,20240212,000000,61.04,62.99,60.995,62.45,683175,0
+OGS.US,D,20240213,000000,61.07,62.12,58.84,59.16,752562,0
+OGS.US,D,20240214,000000,59.43,60.19,58.73,59.82,430972,0
+OGS.US,D,20240215,000000,60.18,61.89,60.18,61.38,495114,0
+OGS.US,D,20240216,000000,61.22,61.4,60.64,60.74,847813,0
+OGS.US,D,20240220,000000,60.37,61.63,60.33,60.55,726813,0
+OGS.US,D,20240221,000000,60.49,60.98,59.825,60.39,773707,0
+OGS.US,D,20240222,000000,58.76,60.83,57.74,60.66,1124520,0
+OGS.US,D,20240223,000000,60.64,61,59.33,59.34,644843,0
+OGS.US,D,20240226,000000,59.17,59.17,57.96,58.33,639734,0
+OGS.US,D,20240227,000000,58.79,59.37,58.38,59,459741,0
+OGS.US,D,20240228,000000,58.86,59.79,58.64,59.45,495876,0
+OGS.US,D,20240229,000000,59.99,60.435,59.39,59.6,542424,0
+OGS.US,D,20240301,000000,59.41,59.79,58.5,59.48,465742,0
+OGS.US,D,20240304,000000,59.4,60.67,59.335,60.63,319875,0
+OGS.US,D,20240305,000000,61.33,62.66,61.15,61.47,378880,0
+OGS.US,D,20240306,000000,62,62.5,61.73,61.91,438229,0
+OGS.US,D,20240307,000000,62.54,62.88,62.25,62.68,308958,0
+OGS.US,D,20240308,000000,63.01,63.64,62.85,63.13,299213,0
+OGS.US,D,20240311,000000,63.06,63.5,62.5,63.14,381444,0
+OGS.US,D,20240312,000000,62.79,63.36,62.3,63.08,352942,0
+OGS.US,D,20240313,000000,63.03,63.45,62.21,62.24,368827,0
+OGS.US,D,20240314,000000,61.96,62.02,60.68,61.39,347835,0
+OGS.US,D,20240315,000000,60.57,61.695,60.57,61.42,690263,0
+OGS.US,D,20240318,000000,61.32,62.35,61.1319,61.99,466341,0
+OGS.US,D,20240319,000000,62.08,62.92,61.98,62.23,437050,0
+OGS.US,D,20240320,000000,62.01,63.37,61.75,62.91,627211,0
+OGS.US,D,20240321,000000,62.97,63.7,62.88,62.97,310786,0
+OGS.US,D,20240322,000000,63.47,63.47,62.29,62.41,314220,0
+OGS.US,D,20240325,000000,62.67,63.0001,62.25,62.5,209043,0
+OGS.US,D,20240326,000000,62.78,62.78,61.51,61.83,240959,0
+OGS.US,D,20240327,000000,62.29,63.46,62.29,63.46,445322,0
+OGS.US,D,20240328,000000,63.46,64.68,63.44,64.53,282950,0
+OGS.US,D,20240401,000000,64.64,64.64,63.38,63.62,201101,0
+OGS.US,D,20240402,000000,63.54,64.025,63.44,63.9,284110,0
+OGS.US,D,20240403,000000,63.23,63.62,62.67,63.43,226507,0
+OGS.US,D,20240404,000000,64.16,64.2,63.5,64.07,249139,0
+OGS.US,D,20240405,000000,63.57,63.81,62.73,63.72,300591,0
+OGS.US,D,20240408,000000,64.07,64.63,63.63,63.83,186393,0
+OGS.US,D,20240409,000000,64.09,64.63,63.9,64.3,203048,0
+OGS.US,D,20240410,000000,63.14,63.14,62.035,62.91,364538,0
+OGS.US,D,20240411,000000,63.46,63.46,62.37,62.71,330445,0
+OGS.US,D,20240412,000000,62.19,62.55,61.27,62.08,473120,0
+OGS.US,D,20240415,000000,61.8,62.115,61.035,61.97,528743,0
+OGS.US,D,20240416,000000,61.6,61.6,60.27,61.06,297256,0
+OGS.US,D,20240417,000000,61.53,61.86,61.075,61.45,301813,0
+OGS.US,D,20240418,000000,61.75,62.48,61.46,62.29,259104,0
+OGS.US,D,20240419,000000,62.19,64.62,62.19,64.38,506121,0
+OGS.US,D,20240422,000000,64.19,65.14,63.885,64.64,312578,0
+OGS.US,D,20240423,000000,64.21,64.99,64.21,64.51,287090,0
+OGS.US,D,20240424,000000,64.01,65.03,63.77,64.93,330294,0
+OGS.US,D,20240425,000000,64.78,64.78,63.75,64.54,229161,0
+OGS.US,D,20240426,000000,64.65,64.826,63.94,63.95,229628,0
+OGS.US,D,20240429,000000,64.36,64.78,63.92,64.62,258074,0
+OGS.US,D,20240430,000000,64.5,64.79,63.6,64.52,522357,0
+OGS.US,D,20240501,000000,64.91,65.94,64.39,65.05,278147,0
+OGS.US,D,20240502,000000,65.36,66.01,64.93,65.88,244005,0
+OGS.US,D,20240503,000000,66.52,66.52,64.87,65.45,275588,0
+OGS.US,D,20240506,000000,65.81,65.99,65.07,65.09,309186,0
+OGS.US,D,20240507,000000,62.45,65.57,62.45,64.83,751331,0
+OGS.US,D,20240508,000000,64.44,65.135,63.845,64.09,571959,0
+OGS.US,D,20240509,000000,63.95,64.61,63.67,64.29,372526,0
+OGS.US,D,20240510,000000,64.48,64.48,63.59,64.15,307415,0
+OGS.US,D,20240513,000000,64.48,65,63.67,63.81,252607,0
+OGS.US,D,20240514,000000,64.79,64.88,63.78,63.95,234785,0
+OGS.US,D,20240515,000000,64.67,64.67,63.914,64.16,243560,0
+OGS.US,D,20240516,000000,64.22,64.975,64.1,64.87,236745,0
+OGS.US,D,20240517,000000,64.26,64.26,63.38,63.72,339358,0
+OGS.US,D,20240520,000000,63.61,64.09,63.295,63.9,363457,0
+OGS.US,D,20240521,000000,63.75,64.18,63.55,64.11,355538,0
+OGS.US,D,20240522,000000,63.81,63.81,62.67,62.73,224945,0
+OGS.US,D,20240523,000000,62.31,62.31,60.27,60.37,346075,0
+OGS.US,D,20240524,000000,60.57,60.8,59.92,60.12,279476,0
+OGS.US,D,20240528,000000,60.48,60.56,59.06,59.09,326938,0
+OGS.US,D,20240529,000000,58.6,59,58.305,58.54,266856,0
+OGS.US,D,20240530,000000,58.93,59.65,58.82,59.35,300218,0
+OGS.US,D,20240531,000000,59.77,61.74,59.72,61.63,640825,0
+OGS.US,D,20240603,000000,61.99,63.26,61.55,62.87,503606,0
+OGS.US,D,20240604,000000,62.51,63.38,62.17,63.15,321038,0
+OGS.US,D,20240605,000000,62.78,62.835,61.44,61.45,285145,0
+OGS.US,D,20240606,000000,61.14,61.44,60.51,60.67,345880,0
+OGS.US,D,20240607,000000,60.19,60.635,60,60.43,347607,0
+OGS.US,D,20240610,000000,59.95,60.949,59.74,60.87,299273,0
+OGS.US,D,20240611,000000,60.36,61.17,60.27,60.75,380158,0
+OGS.US,D,20240612,000000,62.16,62.47,61.13,61.35,457406,0
+OGS.US,D,20240613,000000,61.26,61.26,60.58,60.79,322495,0
+OGS.US,D,20240614,000000,60.41,60.88,60.24,60.79,282179,0
+OGS.US,D,20240617,000000,60.4,61.52,60.4,60.71,309458,0
+OGS.US,D,20240618,000000,60.63,61.05,60.2,60.23,314705,0
+OGS.US,D,20240620,000000,60.19,61.195,60,60.68,339382,0
+OGS.US,D,20240621,000000,60.83,60.9125,60.14,60.14,645709,0
+OGS.US,D,20240624,000000,60.19,61.54,60.19,61.33,226928,0
+OGS.US,D,20240625,000000,61.13,61.13,60.23,60.5,376203,0
+OGS.US,D,20240626,000000,60.5,61.33,59.8,61.22,510945,0
+OGS.US,D,20240627,000000,61.22,63,61.13,62.88,510454,0
+OGS.US,D,20240628,000000,63.39,64.31,62.86,63.85,1537907,0
+OGS.US,D,20240701,000000,64.08,64.1,62.73,62.78,696870,0
+OGS.US,D,20240702,000000,62.91,64.95,62.83,64,1492232,0
+OGS.US,D,20240703,000000,63.91,64.51,63.135,63.76,1004196,0
+OGS.US,D,20240705,000000,63.76,64.195,62.42,62.6,534080,0
+OGS.US,D,20240708,000000,62.81,63.12,61.54,62.22,577831,0
+OGS.US,D,20240709,000000,62.15,62.97,61.74,62.86,315987,0
+OGS.US,D,20240710,000000,63.27,63.6,62.32,63.48,380887,0
+OGS.US,D,20240711,000000,64.35,65.26,63.69,64.72,742560,0
+OGS.US,D,20240712,000000,65.31,66.33,65.31,65.65,407318,0
+OGS.US,D,20240715,000000,65.93,66.595,65.18,66.24,504101,0
+OGS.US,D,20240716,000000,66.48,68.62,66.425,68.29,619963,0
+OGS.US,D,20240717,000000,68.53,70.83,68.53,69.65,638818,0
+OGS.US,D,20240718,000000,69.19,70.255,68.42,68.49,402539,0
+OGS.US,D,20240719,000000,68.53,68.645,67.31,68.3,291739,0
+OGS.US,D,20240722,000000,68.44,68.985,68.05,68.66,232379,0
+OGS.US,D,20240723,000000,68.57,68.91,67.995,68.68,343621,0
+OGS.US,D,20240724,000000,68.85,69.8,68.815,69.14,477364,0
+OGS.US,D,20240725,000000,69.47,70.54,69.11,69.17,453066,0
+OGS.US,D,20240726,000000,69.78,70.69,69.055,70.49,370312,0
+OGS.US,D,20240729,000000,70.59,70.68,69.66,70.07,349709,0
+OGS.US,D,20240730,000000,70.43,70.9,69.525,70.54,317237,0
+OGS.US,D,20240731,000000,71.78,71.78,69.48,69.63,882806,0
+OGS.US,D,20240801,000000,69.89,70.595,68.35,69.67,810264,0
+OGS.US,D,20240802,000000,69.1,69.9,68.26,69.07,501700,0
+OGS.US,D,20240805,000000,68.02,68.02,66.56,66.6,522903,0
+OGS.US,D,20240806,000000,66.84,67.63,65.745,66.12,585277,0
+OGS.US,D,20240807,000000,66.84,67.57,66.28,67.18,439464,0
+OGS.US,D,20240808,000000,67.18,68.08,67.13,67.31,377597,0
+OGS.US,D,20240809,000000,67.6,68,66.76,67.7,272260,0
+OGS.US,D,20240812,000000,67.49,67.76,66.61,66.89,237831,0
+OGS.US,D,20240813,000000,67.53,67.57,66.72,67.36,319664,0
+OGS.US,D,20240814,000000,66.77,67.07,66.355,66.54,215978,0
+OGS.US,D,20240815,000000,67.26,67.41,66.32,66.79,295272,0
+OGS.US,D,20240816,000000,66.93,67.24,66.74,66.86,285334,0
+OGS.US,D,20240819,000000,66.86,67.59,66.86,66.95,147144,0
+OGS.US,D,20240820,000000,66.92,67.56,66.9,67.36,221560,0
+OGS.US,D,20240821,000000,67.38,68.13,67.26,67.49,284949,0
+OGS.US,D,20240822,000000,67.49,67.66,67.02,67.36,199904,0
+OGS.US,D,20240823,000000,67.91,68.99,67.48,68.08,266700,0
+OGS.US,D,20240826,000000,68.43,69.52,68.43,68.92,406901,0
+OGS.US,D,20240827,000000,68.69,69.16,68.34,68.64,465830,0
+OGS.US,D,20240828,000000,68.56,69.155,68.33,68.35,399801,0
+OGS.US,D,20240829,000000,68.71,68.75,67.87,68.19,267540,0
+OGS.US,D,20240830,000000,68.39,69.08,67.68,68.94,498843,0
+OGS.US,D,20240903,000000,68.73,69.54,68.5753,69.52,364942,0
+OGS.US,D,20240904,000000,69.87,70.175,69.52,70.08,320825,0
+OGS.US,D,20240905,000000,70.57,70.90627,69.54,69.74,256927,0
+OGS.US,D,20240906,000000,69.74,69.86,68.49,68.58,234702,0
+OGS.US,D,20240909,000000,68.54,69.09,68.29,68.74,309198,0
+OGS.US,D,20240910,000000,68.87,70.13,68.66,69.99,296208,0
+OGS.US,D,20240911,000000,71.13,71.31,70.27,70.7,760028,0
+OGS.US,D,20240912,000000,70.78,71.18,70.25,71.16,511727,0
+OGS.US,D,20240913,000000,71.72,72.71,71.51,72.66,456356,0
+OGS.US,D,20240916,000000,72.98,73.94,72.815,73.81,300918,0
+OGS.US,D,20240917,000000,74.19,74.56,73.42,73.52,298254,0
+OGS.US,D,20240918,000000,73.39,74.0799,73,73.31,238166,0
+OGS.US,D,20240919,000000,73.78,74.1075,72.63,73.64,385009,0
+OGS.US,D,20240920,000000,73.54,74.27,73.2,73.54,883363,0
+OGS.US,D,20240923,000000,73.96,74.48,73.4049,74.29,293628,0
+OGS.US,D,20240924,000000,74.23,74.99,73.8,74.24,431468,0
+OGS.US,D,20240925,000000,74.52,74.77,73.76,73.97,610421,0
+OGS.US,D,20240926,000000,74.13,74.31,73.42,73.7,299811,0
+OGS.US,D,20240927,000000,74.23,74.585,73.695,74.2,335275,0
+OGS.US,D,20240930,000000,73.69,74.58,73.69,74.42,365978,0
+OGS.US,D,20241001,000000,74.18,74.47,73.55,73.93,294240,0
+OGS.US,D,20241002,000000,73.37,73.87,72.91,72.94,264340,0
+OGS.US,D,20241003,000000,72.76,73,72.3,72.73,192745,0
+OGS.US,D,20241004,000000,72.79,73.52,72.55,73.43,369069,0
+OGS.US,D,20241007,000000,73.01,73.01,71.71,72.05,240563,0
+OGS.US,D,20241008,000000,72.36,72.37,71.57,71.6,208761,0
+OGS.US,D,20241009,000000,71.35,72.435,71.13,71.36,177679,0
+OGS.US,D,20241010,000000,71.18,71.61,70.7,70.8,236503,0
+OGS.US,D,20241011,000000,70.94,72.0398,70.94,71.71,246048,0
+OGS.US,D,20241014,000000,71.79,72.62,71.725,72.35,145886,0
+OGS.US,D,20241015,000000,72.69,73.63,72.59,72.85,280983,0
+OGS.US,D,20241016,000000,73.39,74.385,73.02,74.25,466975,0
+OGS.US,D,20241017,000000,74.26,74.65,73.66,74.48,226459,0
+OGS.US,D,20241018,000000,74.53,74.8199,74,74.76,240174,0
+OGS.US,D,20241021,000000,74.9,74.9,73.23,73.87,193811,0
+OGS.US,D,20241022,000000,73.76,73.91,73.33,73.7,232705,0
+OGS.US,D,20241023,000000,73.33,73.83,73.13,73.76,248811,0
+OGS.US,D,20241024,000000,73.75,74.36,73.345,73.6,201486,0
+OGS.US,D,20241025,000000,74.3,74.3,72.99,73.06,226318,0
+OGS.US,D,20241028,000000,73.47,74.075,73.3408,73.69,207439,0
+OGS.US,D,20241029,000000,73.16,73.33,72.4475,72.88,222892,0
+OGS.US,D,20241030,000000,73.16,73.785,72.1,72.2,271551,0
+OGS.US,D,20241031,000000,72.4,72.77,71.23,71.27,464760,0
+OGS.US,D,20241101,000000,71.54,71.805,69.81,70.04,337550,0
+OGS.US,D,20241104,000000,69.99,70.94,69.93,69.97,431762,0
+OGS.US,D,20241105,000000,68.9,70.69,68.17,70.53,579727,0
+OGS.US,D,20241106,000000,73.86,75.37,72.86,74.34,1472710,0
+OGS.US,D,20241107,000000,74.12,74.25,71.95,72.81,656226,0
+OGS.US,D,20241108,000000,73.26,74.45,70.16,73.34,979078,0
+OGS.US,D,20241111,000000,73.885,75.3,73.84,75.02,313496,0
+OGS.US,D,20241112,000000,74.95,76.34,74.95,75.3,287537,0
+OGS.US,D,20241113,000000,74.9,76.16,74.9,75.09,287779,0
+OGS.US,D,20241114,000000,75.33,75.4,74.09,74.19,360789,0
+OGS.US,D,20241115,000000,74.645,75.53,74.39,75.4,343659,0
+OGS.US,D,20241118,000000,75.145,76.775,75.145,76.58,226575,0
+OGS.US,D,20241119,000000,75.6,76.49,75,76.47,374619,0
+OGS.US,D,20241120,000000,76.23,76.48,75.33,76.04,236468,0
+OGS.US,D,20241121,000000,76.08,76.9738,76.08,76.88,213704,0
+OGS.US,D,20241122,000000,77.65,78.21,77.38,77.87,279244,0
+OGS.US,D,20241125,000000,78.135,78.885,77.86,78.69,432312,0
+OGS.US,D,20241126,000000,78.02,78.38,76.93,76.99,469054,0
+OGS.US,D,20241127,000000,77.405,78.4,77.25,77.59,379574,0
+OGS.US,D,20241129,000000,78.09,78.27,77.56,77.97,178519,0
+OGS.US,D,20241202,000000,77.9,78.17,76.48,76.78,309473,0
+OGS.US,D,20241203,000000,77.175,77.46,75.86,75.93,423082,0
+OGS.US,D,20241204,000000,75.885,75.9713,74.61,74.92,338647,0
+OGS.US,D,20241205,000000,75.135,75.135,72.32,74.04,778874,0
+OGS.US,D,20241206,000000,73.61,73.88,72,72.62,455987,0
+OGS.US,D,20241209,000000,72.31,74.05,72.255,72.35,419170,0
+OGS.US,D,20241210,000000,72.44,72.46,71.46,71.69,466249,0
+OGS.US,D,20241211,000000,71.95,72.015,71.12,71.15,426658,0
+OGS.US,D,20241212,000000,71.58,71.58,69.92,70.21,401477,0
+OGS.US,D,20241213,000000,70.24,70.64,69.85,70.38,562695,0
+OGS.US,D,20241216,000000,69.92,71.1742,69.92,70.5,482986,0
+OGS.US,D,20241217,000000,70.28,71.1075,70.04,70.5,626036,0
+OGS.US,D,20241218,000000,70.465,71.03,66.92,66.96,494120,0
+OGS.US,D,20241219,000000,67.55,68.57,67.11,68.06,455704,0
+OGS.US,D,20241220,000000,67.5,69.25,67.5,68.72,930045,0
+OGS.US,D,20241223,000000,68.44,69.3,67.86,69.29,407217,0
+OGS.US,D,20241224,000000,68.92,69.98,68.92,69.98,180880,0
+OGS.US,D,20241226,000000,69.57,70.09,69.25,69.94,306519,0
+OGS.US,D,20241227,000000,69.39,70.18,69.37,69.56,362712,0
+OGS.US,D,20241230,000000,69.26,69.68,68.84,69.36,192316,0
+OGS.US,D,20241231,000000,69.7,69.98,68.66,69.25,217757,0
+OGS.US,D,20250102,000000,69.555,69.815,67.75,68.37,296975,0
+OGS.US,D,20250103,000000,68.4,69.21,67.81,69.02,315828,0
+OGS.US,D,20250106,000000,68.715,68.99,67.52,67.77,420238,0
+OGS.US,D,20250107,000000,68.005,68.755,67.56,68.05,382043,0
+OGS.US,D,20250108,000000,67.675,68.38,67.11,68.35,303714,0
+OGS.US,D,20250110,000000,67.95,68.07,66.38,67.93,439101,0
+OGS.US,D,20250113,000000,67.675,69.28,67.675,69.26,462912,0
+OGS.US,D,20250114,000000,69.33,69.91,69.15,69.9,390835,0
+OGS.US,D,20250115,000000,71.06,71.33,70.22,70.89,428240,0
+OGS.US,D,20250116,000000,70.92,72.85,70.83,72.59,426925,0
+OGS.US,D,20250117,000000,72.72,73.405,72.27,72.75,487336,0
+OGS.US,D,20250121,000000,73,73.85,71.925,72.16,394640,0
+OGS.US,D,20250122,000000,72,72,69.79,70.17,535486,0
+OGS.US,D,20250123,000000,70.23,70.51,69.2,69.34,376979,0
+OGS.US,D,20250124,000000,68.83,69.24,68.35,68.85,646109,0
+OGS.US,D,20250127,000000,68.995,70.7,68.19,70.64,759664,0
+OGS.US,D,20250128,000000,70.06,70.75,69.29,69.9,352829,0
+OGS.US,D,20250129,000000,70.0775,70.21,68.58,69.07,255820,0
+OGS.US,D,20250130,000000,69.665,70.5,69.55,70.5,277832,0
+OGS.US,D,20250131,000000,70.3263,71.19,69.98,70.64,615832,0
+OGS.US,D,20250203,000000,69.87,71.08,69.3732,70.83,431994,0
+OGS.US,D,20250204,000000,70.25,70.73,69.735,70.26,308765,0
+OGS.US,D,20250205,000000,70.865,71.39,70.66,71,265818,0
+OGS.US,D,20250206,000000,71.11,71.39,70.7,71.13,341715,0
+OGS.US,D,20250207,000000,71.0675,71.49,70.4,70.55,292019,0
+OGS.US,D,20250210,000000,70.825,71.04,69.97,70.2,332445,0
+OGS.US,D,20250211,000000,69.91,70.88,69.72,70.78,311895,0
+OGS.US,D,20250212,000000,69.94,71.42,69.42,71.24,414845,0
+OGS.US,D,20250213,000000,71.29,72.34,71.02,72.2,291435,0
+OGS.US,D,20250214,000000,72.44,72.72,71.38,71.53,441198,0
+OGS.US,D,20250218,000000,71.73,73.23,71.11,72.93,537566,0
+OGS.US,D,20250219,000000,73.13,73.46,72.225,72.42,608828,0
+OGS.US,D,20250220,000000,72.42,73.02,68.58,72.29,932485,0
+OGS.US,D,20250221,000000,71.956,73.7,71.86,73.13,569766,0
+OGS.US,D,20250224,000000,73.66,75.22,73.13,74.68,628352,0
+OGS.US,D,20250225,000000,74.3101,75.641,74.27,74.64,552270,0
+OGS.US,D,20250226,000000,74.15,75.03,74.06,74.79,416324,0
+OGS.US,D,20250227,000000,74.385,74.565,72.815,74.11,847749,0
+OGS.US,D,20250228,000000,75,75.245,74.1,75.15,419860,0
+OGS.US,D,20250303,000000,75.02,76.4783,74.82,76.05,314035,0
+OGS.US,D,20250304,000000,75.93,76.44,74.265,74.75,469184,0
+OGS.US,D,20250305,000000,74.435,74.615,73.455,73.88,563547,0
+OGS.US,D,20250306,000000,73.07,73.47,71.945,72.65,331782,0
+OGS.US,D,20250307,000000,72.96,74.87,72.84,74.63,539738,0
+OGS.US,D,20250310,000000,74.2852,76.46,74.2852,74.8,411895,0
+OGS.US,D,20250311,000000,74.92,74.94,73.34,73.53,386282,0
+OGS.US,D,20250312,000000,72.51,73.1,71.74,72.6,347991,0
+OGS.US,D,20250313,000000,72.79,73.47,71.96,72.41,338556,0
+OGS.US,D,20250314,000000,72.46,74.195,72.22,74.08,465849,0
+OGS.US,D,20250317,000000,73.96,75.24,73.96,74.54,350544,0
+OGS.US,D,20250318,000000,74.32,74.57,73.59,74.29,320488,0
+OGS.US,D,20250319,000000,74.29,74.955,73.77,74.5,275446,0
+OGS.US,D,20250320,000000,74.565,75.02,73.98,74.15,244742,0
+OGS.US,D,20250321,000000,73.96,74.27,72.53,73.08,629813,0
+OGS.US,D,20250324,000000,73.75,74.48,73.3,73.41,372910,0
+OGS.US,D,20250325,000000,73.3,73.3,72.24,72.83,328831,0
+OGS.US,D,20250326,000000,72.75,73.81,72.75,73.38,304938,0
+OGS.US,D,20250327,000000,73.88,73.99,73.22,73.73,433496,0
+OGS.US,D,20250328,000000,74.3409,76.165,73.84,75.96,516210,0
+OGS.US,D,20250331,000000,75.865,77,75.27,75.59,542569,0
+OGS.US,D,20250401,000000,75.1,76.41,74.7101,76.21,407402,0
+OGS.US,D,20250402,000000,75.855,76.51,75.495,76.49,259260,0
+OGS.US,D,20250403,000000,76.395,77.23,76.04,76.36,324954,0
+OGS.US,D,20250404,000000,74.23,76.47,72.605,73.59,601482,0
+OGS.US,D,20250407,000000,72.77,75.45,70.93,71.91,836271,0
+OGS.US,D,20250408,000000,72.79,73.78,71.23,71.95,552708,0
+OGS.US,D,20250409,000000,71.13,74.67,69.75,73.38,934750,0
+OGS.US,D,20250410,000000,73.19,74.9,71.79,74.07,681710,0
+OGS.US,D,20250411,000000,73.69,75.06,72.93,75,439960,0
+OGS.US,D,20250414,000000,75.415,76.1531,74.69,76.11,481932,0
+OGS.US,D,20250415,000000,76.135,76.78,75.53,76.62,457317,0
+OGS.US,D,20250416,000000,76.514,77.63,76.39,76.92,625342,0
+OGS.US,D,20250417,000000,77.3,78.75,76.82,77.49,422264,0
+OGS.US,D,20250421,000000,76.965,77.6,76.21,76.81,400682,0
+OGS.US,D,20250422,000000,77.51,78.65,77.39,78.49,342945,0
+OGS.US,D,20250423,000000,78.52,79.24,77.218,78.59,749958,0
+OGS.US,D,20250424,000000,78.375,78.695,77.55,78.51,516368,0
+OGS.US,D,20250425,000000,78.575,78.685,77.795,77.84,415901,0
+OGS.US,D,20250428,000000,77.885,78.325,77.28,77.97,425294,0
+OGS.US,D,20250429,000000,77.785,78.8699,77.405,78.29,563491,0
+OGS.US,D,20250430,000000,77.915,78.69,76.69,78.51,717697,0
+OGS.US,D,20250501,000000,77.85,78.715,77.6,77.87,379674,0
+OGS.US,D,20250502,000000,78.65,78.65,77.5,78.44,385252,0
+OGS.US,D,20250505,000000,78.19,78.58,77.43,78.25,421479,0
+OGS.US,D,20250506,000000,80.11,81.79,79.22,80.87,1007287,0
+OGS.US,D,20250507,000000,80.825,82.25,80.36,81.38,562121,0
+OGS.US,D,20250508,000000,81.705,81.79,79.64,79.71,555676,0
+OGS.US,D,20250509,000000,78.395,78.59,75.7,77.04,2829550,0
+OGS.US,D,20250512,000000,77.3,77.3,74.16,74.6,1057958,0
+OGS.US,D,20250513,000000,74.495,74.87,72.98,73.29,1070467,0
+OGS.US,D,20250514,000000,73.17,73.17,70.937,71.82,922906,0
+OGS.US,D,20250515,000000,72.39,74.17,71.73,74.15,798634,0
+OGS.US,D,20250516,000000,74.16,75.31,73.7,75.29,563533,0
+OGS.US,D,20250519,000000,74.405,75.73,74.35,75.73,513420,0
+OGS.US,D,20250520,000000,75.78,76.535,75.12,76.13,911011,0
+OGS.US,D,20250521,000000,75.735,75.97,74.53,74.79,575540,0
+OGS.US,D,20250522,000000,74.41,74.41,72.55,73.49,739145,0
+OGS.US,D,20250523,000000,73.78,74.5,73.235,74.46,755512,0
+OGS.US,D,20250527,000000,74.755,75.42,74.33,75.21,633380,0
+OGS.US,D,20250528,000000,75.08,75.08,73.27,73.54,688339,0
+OGS.US,D,20250529,000000,73.615,74.35,72.66,74.33,650096,0
+OGS.US,D,20250530,000000,74.165,74.955,74.09,74.76,1099886,0
+OGS.US,D,20250602,000000,74.525,75.28,74.235,74.67,907134,0
+OGS.US,D,20250603,000000,74.81,75.61,74.35,75.3,878472,0
+OGS.US,D,20250604,000000,74.86,75.29,73.35,73.49,974208,0
+OGS.US,D,20250605,000000,73.07,73.55,72.59,73.41,491154,0
+OGS.US,D,20250606,000000,73.51,74.23,73.03,73.44,396007,0
+OGS.US,D,20250609,000000,73.155,73.9,72.8345,73.61,403384,0
+OGS.US,D,20250610,000000,73.755,74.61,73.69,74.55,334781,0
+OGS.US,D,20250611,000000,74.81,74.815,73.88,74.05,365945,0
+OGS.US,D,20250612,000000,73.79,73.945,73.39,73.94,348654,0
+OGS.US,D,20250613,000000,73.88,73.9965,72.41,72.6,397188,0
+OGS.US,D,20250616,000000,73.05,73.3,71.41,71.75,653178,0
+OGS.US,D,20250617,000000,71.54,72.03,70.87,71.79,405315,0
+OGS.US,D,20250618,000000,71.855,72.315,71.62,71.75,583920,0
+OGS.US,D,20250620,000000,71.78,72.57,71.23,72.08,1486598,0
+OGS.US,D,20250623,000000,72.55,73.67,72.125,73.65,567445,0
+OGS.US,D,20250624,000000,72.92,73.96,72.92,73.64,380683,0
+OGS.US,D,20250625,000000,73.395,73.5,71.81,71.92,524979,0
+OGS.US,D,20250626,000000,72.13,72.31,71.5,72.14,582581,0
+OGS.US,D,20250627,000000,71.99,72.78,71.51,71.59,1268935,0
+OGS.US,D,20250630,000000,71.275,71.88,70.97,71.86,746470,0
+OGS.US,D,20250701,000000,71.585,73.1,71.27,72.75,518855,0
+OGS.US,D,20250702,000000,72.54,72.84,71.48,72.31,535391,0
+OGS.US,D,20250703,000000,72.6,73.03,72.26,72.95,343159,0
+OGS.US,D,20250707,000000,72.64,73.13,72.385,72.71,492238,0
+OGS.US,D,20250708,000000,72.22,72.75,71.74,72.16,647784,0
+OGS.US,D,20250709,000000,72.59,73.35,72.43,73.14,436952,0
+OGS.US,D,20250710,000000,72.93,74,72.5201,73.68,311859,0
+OGS.US,D,20250711,000000,73.084,73.46,72.74,73.12,397873,0
+OGS.US,D,20250714,000000,72.91,74.09,72.91,74.02,444871,0
+OGS.US,D,20250715,000000,73.96,74.646,72.31,72.8,362089,0
+OGS.US,D,20250716,000000,72.845,73.515,72.515,72.98,426834,0
+OGS.US,D,20250717,000000,72.945,73.49,72.59,73.14,490656,0
+OGS.US,D,20250718,000000,73.35,74.24,73.1,73.45,436736,0
+OGS.US,D,20250721,000000,73.895,74.805,73.705,74.46,293995,0
+OGS.US,D,20250722,000000,74.465,75.76,74.2536,74.65,390532,0
+OGS.US,D,20250723,000000,74.93,74.93,73.29,73.66,438589,0
+OGS.US,D,20250724,000000,73.75,73.755,72.94,73.02,301091,0
+OGS.US,D,20250725,000000,72.845,73.71,72.67,72.93,401478,0
+OGS.US,D,20250728,000000,72.98,72.98,72.07,72.18,260148,0
+OGS.US,D,20250729,000000,72.535,72.89,72,72.76,410239,0
+OGS.US,D,20250730,000000,72.805,73.6,72.745,72.95,417650,0
+OGS.US,D,20250731,000000,72.58,72.84,72.12,72.7,676271,0
+OGS.US,D,20250801,000000,72.92,73.21,72.36,72.51,570591,0
+OGS.US,D,20250804,000000,72.57,73.44,72.57,73.31,356675,0
+OGS.US,D,20250805,000000,73.31,73.31,72.085,72.64,516430,0
+OGS.US,D,20250806,000000,72.625,74.6,71.715,73.83,639620,0
+OGS.US,D,20250807,000000,74.185,75.64,74.08,75.12,486551,0
+OGS.US,D,20250808,000000,75.115,75.92,74.61,75.22,530574,0
+OGS.US,D,20250811,000000,75.48,75.62,74.835,75.13,359265,0
+OGS.US,D,20250812,000000,75.24,75.91,74.435,75.85,430253,0
+OGS.US,D,20250813,000000,75.965,76.72,75.94,76.49,787946,0
+OGS.US,D,20250814,000000,76.57,76.66,75.95,76.26,277525,0
+OGS.US,D,20250815,000000,76.2,76.2,75.16,75.64,593299,0
+OGS.US,D,20250818,000000,75.14,75.195,73.91,74.01,580684,0
+OGS.US,D,20250819,000000,74.015,74.89,74,74.81,711930,0
+OGS.US,D,20250820,000000,75.26,76.01,74.83,75.09,490308,0
+OGS.US,D,20250821,000000,74.965,75.445,74.86,75.23,309630,0
+OGS.US,D,20250822,000000,74.8424,77.17,74.8424,76.99,690310,0
+OGS.US,D,20250825,000000,76.26,76.34,75.35,75.38,299263,0
+OGS.US,D,20250826,000000,75.235,75.68,74.99,75.3,357473,0
+OGS.US,D,20250827,000000,75.185,76.64,75.185,76.52,419924,0
+OGS.US,D,20250828,000000,76.525,76.525,75.91,76.22,578778,0
+OGS.US,D,20250829,000000,76.405,76.83,76.305,76.5,409602,0
+OGS.US,D,20250902,000000,76.335,76.63,75.92,76.14,355407,0
+OGS.US,D,20250903,000000,76.0275,76.04,75.3,75.39,397938,0
+OGS.US,D,20250904,000000,75.81,75.85,74.34,75.21,279475,0
+OGS.US,D,20250905,000000,75.27,76,75.215,75.99,340238,0
+OGS.US,D,20250908,000000,75.93,75.95,74.2,74.52,399963,0
+OGS.US,D,20250909,000000,74.565,75.14,74.06,74.71,247117,0
+OGS.US,D,20250910,000000,74.675,75.16,74.48,74.92,279163,0
+OGS.US,D,20250911,000000,74.9,76.06,74.615,75.95,330974,0
+OGS.US,D,20250912,000000,75.78,76.22,75.57,75.81,294628,0
+OGS.US,D,20250915,000000,76.04,76.24,75.53,75.98,278622,0
+OGS.US,D,20250916,000000,75.84,75.84,74.6,74.69,267882,0
+OGS.US,D,20250917,000000,74.8685,76.27,74.84,75.27,317715,0
+OGS.US,D,20250918,000000,74.93,76.1,74.42,75.54,380404,0
+OGS.US,D,20250919,000000,75.58,76.09,75.3213,75.77,670154,0
+OGS.US,D,20250922,000000,75.64,76.2,75.52,76.03,342641,0
+OGS.US,D,20250923,000000,75.775,77.55,75.5675,77.38,458533,0
+OGS.US,D,20250924,000000,77.6,78.54,77.56,78.27,617402,0
+OGS.US,D,20250925,000000,78.195,78.79,77.52,77.54,791582,0
+OGS.US,D,20250926,000000,79.48,80.895,78.86,80.19,734414,0
+OGS.US,D,20250929,000000,80.19,80.82,79.54,80.79,464750,0
+OGS.US,D,20250930,000000,80.615,81.48,80.615,80.94,454530,0
+OGS.US,D,20251001,000000,80.91,81,79.89,79.91,414336,0
+OGS.US,D,20251002,000000,79.61,79.92,78.93,79.33,319782,0
+OGS.US,D,20251003,000000,79.315,80.23,79.08,79.73,258771,0
+OGS.US,D,20251006,000000,80.71,80.71,79.43,79.95,348756,0
+OGS.US,D,20251007,000000,80.19,81.08,79.96,80.37,321958,0
+OGS.US,D,20251008,000000,80.62,81.11,79.79,81,218020,0
+OGS.US,D,20251009,000000,81.025,81.44,80.19,80.44,255807,0
+OGS.US,D,20251010,000000,80.9,81.2,80.32,80.47,256042,0
+OGS.US,D,20251013,000000,80.225,80.61,79.61,79.64,258014,0
+OGS.US,D,20251014,000000,79.97,80.73,79.565,80.38,405099,0
+OGS.US,D,20251015,000000,80.5,81.68,80.45,81.23,332760,0
+OGS.US,D,20251016,000000,80.96,82.09,80.865,81.16,439138,0
+OGS.US,D,20251017,000000,81.39,82.095,81.0051,82.08,275275,0
+OGS.US,D,20251020,000000,82.61,83.27,82.19,83.18,265965,0
+OGS.US,D,20251021,000000,82.85,83,81.92,81.94,250505,0
+OGS.US,D,20251022,000000,82.45,82.77,81.87,82.42,412945,0
+OGS.US,D,20251023,000000,82.14,82.69,81.31,82.24,396339,0
+OGS.US,D,20251024,000000,82.59,83.08,82.14,82.87,311990,0
+OGS.US,D,20251027,000000,82.39,83.39,82.1329,83.17,579631,0
+OGS.US,D,20251028,000000,82.64,83.2,80.96,82.66,443524,0
+OGS.US,D,20251029,000000,82.825,82.825,80.17,80.55,540975,0
+OGS.US,D,20251030,000000,80.445,81.3,80.09,80.77,353149,0
+OGS.US,D,20251031,000000,80.47,80.65,79.43,80.19,629717,0
+OGS.US,D,20251103,000000,79.32,81.57,78.42,81.5,658650,0
+OGS.US,D,20251104,000000,79.82,81.98,77.95,81.87,622724,0
+OGS.US,D,20251105,000000,81.45,82.235,80.52,80.53,515198,0
+OGS.US,D,20251106,000000,80.505,81.87,80.34,81.43,574981,0
+OGS.US,D,20251107,000000,81.96,82.42,81.165,82.22,411805,0
+OGS.US,D,20251110,000000,81.755,82.07,81.33,81.47,433222,0
+OGS.US,D,20251111,000000,81.685,82.12,81.29,82.04,407377,0
+OGS.US,D,20251112,000000,80.9,82.12,80.9,81.77,625551,0
+OGS.US,D,20251113,000000,81.69,82.5,81.63,82.01,408139,0
+OGS.US,D,20251114,000000,80.78,81.98,79.55,81.07,513479,0
+OGS.US,D,20251117,000000,81.31,81.58,80.105,80.41,553126,0
+OGS.US,D,20251118,000000,80.8,82.185,80.8,81.4,542394,0
+OGS.US,D,20251119,000000,81.46,81.715,80.71,81.43,524860,0
+OGS.US,D,20251120,000000,82.085,82.965,81.525,81.84,419421,0
+OGS.US,D,20251121,000000,82.325,83.62,82.215,82.92,473304,0
+OGS.US,D,20251124,000000,82.25,83.015,82.085,82.74,636253,0
+OGS.US,D,20251125,000000,82.835,83.48,82.81,82.97,314997,0
+OGS.US,D,20251126,000000,82.71,83.655,82.71,83.46,300030,0
+OGS.US,D,20251128,000000,83.41,83.96,83.35,83.74,161353,0
+OGS.US,D,20251201,000000,82.91,83.385,82.505,82.69,358794,0
+OGS.US,D,20251202,000000,80.62,82.765,80.59,80.69,623176,0
+OGS.US,D,20251203,000000,81.575,82.31,79.45,79.79,895688,0
+OGS.US,D,20251204,000000,79.595,80.16,78.43,78.75,532546,0
+OGS.US,D,20251205,000000,78.875,79.18,78.27,78.75,321939,0
+OGS.US,D,20251208,000000,78.875,78.875,77.77,77.96,419365,0
+OGS.US,D,20251209,000000,78.01,78.74,77.44,77.64,366733,0
+OGS.US,D,20251210,000000,78.45,78.55,76.52,76.78,485585,0
+OGS.US,D,20251211,000000,77.21,77.71,76.83,77.05,439243,0
+OGS.US,D,20251212,000000,77.32,77.74,76.62,76.93,520292,0
+OGS.US,D,20251215,000000,77,77.7,76.55,77.65,447789,0
+OGS.US,D,20251216,000000,77.635,77.76,77.13,77.54,503121,0
+OGS.US,D,20251217,000000,77.56,79.2325,77.56,78.62,498507,0
+OGS.US,D,20251218,000000,78.995,79.22,78.42,78.84,634000,0
+OGS.US,D,20251219,000000,78.775,78.8,76.75,77.53,1209287,0
+OGS.US,D,20251222,000000,77.325,77.94,77.07,77.6,510460,0
+OGS.US,D,20251223,000000,77.575,78.275,77.12,77.72,317343,0
+OGS.US,D,20251224,000000,78.22,78.36,77.7963,78.3,200810,0
+OGS.US,D,20251226,000000,78.19,78.49,77.32,77.66,136600,0
+OGS.US,D,20251229,000000,78,78.445,77.66,78.18,266960,0
+OGS.US,D,20251230,000000,78.105,78.35,77.84,77.97,225937,0
+OGS.US,D,20251231,000000,77.985,78.02,77.01,77.25,284375,0
+OGS.US,D,20260102,000000,77,77.85,76.41,77.42,329228,0
+OGS.US,D,20260105,000000,77.155,77.195,75.29,76.5,436938,0
+OGS.US,D,20260106,000000,75.98,76.81,75.98,76.74,432886,0
+OGS.US,D,20260107,000000,76.905,77.33,76.08,76.81,377771,0
+OGS.US,D,20260108,000000,76.58,78.23,76.28,77.37,332826,0
+OGS.US,D,20260109,000000,78.48,78.48,76.85,77.01,345014,0
+OGS.US,D,20260112,000000,76.95,77.85,76.51,76.8,275498,0
+OGS.US,D,20260113,000000,76.27,77.7,76.2601,77.27,283143,0
+OGS.US,D,20260114,000000,77.465,77.91,77.29,77.55,380382,0
+OGS.US,D,20260115,000000,77.555,78.4261,77.555,77.93,482768,0
+OGS.US,D,20260116,000000,77.56,78.75,77.51,78.71,436234,0
+OGS.US,D,20260120,000000,78.15,79.03,78.1,78.58,420222,0
+OGS.US,D,20260121,000000,79.18,79.37,78.145,78.79,550472,0
+OGS.US,D,20260122,000000,78.535,79.06,77.26,77.49,659077,0
+OGS.US,D,20260123,000000,77.32,77.42,76.385,77.23,644667,0
+OGS.US,D,20260126,000000,77.67,79.875,77.325,78.99,712933,0
+OGS.US,D,20260127,000000,79.185,79.57,78.61,79.18,377327,0
+OGS.US,D,20260128,000000,79.01,79.235,77.74,78.01,458631,0
+OGS.US,D,20260129,000000,78.255,79.36,78.05,79.09,525120,0
+OGS.US,D,20260130,000000,78.38,79.66,78.32,79.56,623133,0
+OGS.US,D,20260202,000000,79.95,80.73,79.25,79.92,796085,0
+OGS.US,D,20260203,000000,79.18,81.36,79.18,80.51,521817,0
+OGS.US,D,20260204,000000,81.155,82.47,81.01,81.48,412479,0
+OGS.US,D,20260205,000000,81.78,83.52,81.7,82.75,489355,0
+OGS.US,D,20260206,000000,82.69,84.11,82.33,82.49,584682,0
+OGS.US,D,20260209,000000,82.195,82.29,80.695,81.77,348029,0
+OGS.US,D,20260210,000000,81.25,83.33,81.25,83.07,333470,0
+OGS.US,D,20260211,000000,82.44,83.92,82.44,83.37,465046,0
+OGS.US,D,20260212,000000,83.4,85.34,83.27,85.02,446105,0
+OGS.US,D,20260213,000000,85.05,86.18,84.68,86.04,403107,0
+OGS.US,D,20260217,000000,86.29,86.77,85.58,85.74,428878,0
+OGS.US,D,20260218,000000,83.99,83.99,83.94,83.99,490003,0
diff --git a/daily/us/nyse stocks/2/ogsp.us.txt b/daily/us/nyse stocks/2/ogsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed9df94a4126906ca44663fc851aec742068a9b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/ogsp.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGSP.US,D,20240411,000000,10.03,10.03,10.0205,10.025,3516,0
+OGSP.US,D,20240412,000000,10.04,10.04,10.03,10.03,5001,0
+OGSP.US,D,20240415,000000,10.04,10.045,10.04,10.0436,18155,0
+OGSP.US,D,20240416,000000,10.05,10.06,10.0154,10.04,3356,0
+OGSP.US,D,20240417,000000,10.06,10.07,10.05,10.05,16099,0
+OGSP.US,D,20240418,000000,10.05,10.05,9.98,9.99,13201,0
+OGSP.US,D,20240419,000000,10.03,10.03,10.03,10.03,5,0
+OGSP.US,D,20240422,000000,10.02,10.02,10.02,10.02,6,0
+OGSP.US,D,20240423,000000,10.06,10.06,10.06,10.06,102,0
+OGSP.US,D,20240424,000000,10.03,10.05,10.03,10.05,100,0
+OGSP.US,D,20240425,000000,10.07,10.07,10.07,10.07,112,0
+OGSP.US,D,20240426,000000,10.08,10.08,10.08,10.08,100,0
+OGSP.US,D,20240429,000000,10.04,10.06,10.04,10.06,744,0
+OGSP.US,D,20240430,000000,10.04,10.04,10.04,10.04,91,0
+OGSP.US,D,20240501,000000,10.065,10.065,10.065,10.065,8,0
+OGSP.US,D,20240502,000000,10.07,10.07,10.07,10.07,2,0
+OGSP.US,D,20240503,000000,10.09,10.09,10.09,10.09,4,0
+OGSP.US,D,20240506,000000,10.1,10.1,10.1,10.1,32,0
+OGSP.US,D,20240507,000000,10.1,10.1,10.1,10.1,2,0
+OGSP.US,D,20240508,000000,10.105,10.105,10.105,10.105,37,0
+OGSP.US,D,20240509,000000,10.12,10.12,10.085,10.085,314,0
+OGSP.US,D,20240510,000000,10.11,10.11,10.11,10.11,705,0
+OGSP.US,D,20240513,000000,10.12,10.12,10.12,10.12,811,0
+OGSP.US,D,20240514,000000,10.13,10.13,10.0953,10.13,350,0
+OGSP.US,D,20240515,000000,10.14,10.14,10.12,10.12,118,0
+OGSP.US,D,20240516,000000,10.13,10.13,10.13,10.13,929,0
+OGSP.US,D,20240517,000000,10.13,10.13,10.13,10.13,1528,0
+OGSP.US,D,20240520,000000,10.14,10.14,10.12,10.12,755,0
+OGSP.US,D,20240521,000000,10.14,10.14,10.14,10.14,719,0
+OGSP.US,D,20240522,000000,10.14,10.14,10.14,10.14,1418,0
+OGSP.US,D,20240523,000000,10.14,10.14,10.14,10.14,717,0
+OGSP.US,D,20240524,000000,10.14,10.14,10.13,10.13,704,0
+OGSP.US,D,20240528,000000,10.12,10.12,10.12,10.12,11,0
+OGSP.US,D,20240529,000000,10.13,10.13,10.13,10.13,3,0
+OGSP.US,D,20240530,000000,10.14,10.14,10.14,10.14,2,0
+OGSP.US,D,20240531,000000,10.14,10.14,10.14,10.14,10,0
+OGSP.US,D,20240603,000000,10.15,10.15,10.15,10.15,4,0
+OGSP.US,D,20240604,000000,10.16,10.16,10.16,10.16,1,0
+OGSP.US,D,20240605,000000,10.1616,10.1616,10.1616,10.1616,2,0
+OGSP.US,D,20240606,000000,10.16,10.16,10.16,10.16,2,0
+OGSP.US,D,20240607,000000,10.15,10.15,10.15,10.15,2,0
+OGSP.US,D,20240610,000000,10.15,10.15,10.15,10.15,13,0
+OGSP.US,D,20240611,000000,10.16,10.16,10.16,10.16,1,0
+OGSP.US,D,20240612,000000,10.17,10.17,10.17,10.17,2,0
+OGSP.US,D,20240613,000000,10.18,10.18,10.18,10.18,2,0
+OGSP.US,D,20240614,000000,10.18,10.18,10.18,10.18,1,0
+OGSP.US,D,20240617,000000,10.18,10.18,10.18,10.18,8,0
+OGSP.US,D,20240618,000000,10.19,10.19,10.19,10.19,3,0
+OGSP.US,D,20240620,000000,10.19,10.19,10.19,10.19,7,0
+OGSP.US,D,20240621,000000,10.19,10.19,10.19,10.19,1,0
+OGSP.US,D,20240624,000000,10.195,10.195,10.195,10.195,8,0
+OGSP.US,D,20240625,000000,10.2,10.2,10.2,10.2,2,0
+OGSP.US,D,20240626,000000,10.19,10.19,10.19,10.19,57,0
+OGSP.US,D,20240627,000000,10.21,10.21,10.21,10.21,50,0
+OGSP.US,D,20240628,000000,9.98,10.09,9.98,10.069,62180,0
+OGSP.US,D,20240701,000000,10.075,10.075,10.075,10.075,73,0
+OGSP.US,D,20240702,000000,10.055,10.055,10.055,10.055,9000,0
+OGSP.US,D,20240703,000000,10.055,10.055,10.055,10.055,6,0
+OGSP.US,D,20240705,000000,10.065,10.065,10.065,10.065,4,0
+OGSP.US,D,20240708,000000,10.0918,10.0918,10.0918,10.0918,9,0
+OGSP.US,D,20240709,000000,10.075,10.075,10.075,10.075,2,0
+OGSP.US,D,20240710,000000,10.065,10.065,10.065,10.065,98,0
+OGSP.US,D,20240711,000000,10.075,10.075,10.075,10.075,3,0
+OGSP.US,D,20240712,000000,10.08,10.08,10.08,10.08,24,0
+OGSP.US,D,20240715,000000,10.085,10.085,10.085,10.085,3,0
+OGSP.US,D,20240716,000000,10.095,10.095,10.095,10.095,70,0
+OGSP.US,D,20240717,000000,10.09,10.09,10.09,10.09,35,0
+OGSP.US,D,20240718,000000,10.09,10.09,10.09,10.09,35,0
+OGSP.US,D,20240719,000000,10.09,10.09,10.09,10.09,35,0
+OGSP.US,D,20240722,000000,10.095,10.095,10.095,10.095,3,0
+OGSP.US,D,20240723,000000,10.095,10.095,10.095,10.095,35,0
+OGSP.US,D,20240724,000000,10.1,10.1,10.1,10.1,35,0
+OGSP.US,D,20240725,000000,10.105,10.105,10.105,10.105,35,0
+OGSP.US,D,20240726,000000,10.11,10.11,10.11,10.11,35,0
+OGSP.US,D,20240729,000000,10.115,10.115,10.115,10.115,2,0
+OGSP.US,D,20240730,000000,10.0649,10.0649,10.0649,10.0649,99,0
+OGSP.US,D,20240731,000000,10.04,10.07,10.04,10.07,786,0
+OGSP.US,D,20240801,000000,10.075,10.075,10.075,10.075,9,0
+OGSP.US,D,20240802,000000,10.08,10.08,10.08,10.08,750,0
+OGSP.US,D,20240805,000000,10.105,10.105,10.105,10.105,16,0
+OGSP.US,D,20240806,000000,10.1,10.1,10.099,10.099,101,0
+OGSP.US,D,20240807,000000,10.07,10.09,10.07,10.09,767,0
+OGSP.US,D,20240808,000000,10.09,10.09,10.09,10.09,5,0
+OGSP.US,D,20240809,000000,10.095,10.095,10.095,10.095,5,0
+OGSP.US,D,20240812,000000,10.1,10.1,10.1,10.1,12,0
+OGSP.US,D,20240813,000000,10.08,10.08,10.08,10.08,766,0
+OGSP.US,D,20240814,000000,10.105,10.105,10.105,10.105,5,0
+OGSP.US,D,20240815,000000,10.08,10.08,10.08,10.08,760,0
+OGSP.US,D,20240816,000000,10.105,10.105,10.105,10.105,1,0
+OGSP.US,D,20240819,000000,10.105,10.105,10.105,10.105,12,0
+OGSP.US,D,20240820,000000,10.09,10.09,10.09,10.09,1501,0
+OGSP.US,D,20240821,000000,10.115,10.115,10.115,10.115,1,0
+OGSP.US,D,20240822,000000,10.115,10.115,10.115,10.115,12,0
+OGSP.US,D,20240823,000000,10.125,10.125,10.125,10.125,11,0
+OGSP.US,D,20240826,000000,10.125,10.125,10.125,10.125,12,0
+OGSP.US,D,20240827,000000,10.125,10.125,10.125,10.125,1,0
+OGSP.US,D,20240828,000000,10.11,10.13,10.11,10.13,938,0
+OGSP.US,D,20240829,000000,10.11,10.11,10.11,10.11,865,0
+OGSP.US,D,20240830,000000,10.08,10.08,10.08,10.08,1,0
+OGSP.US,D,20240903,000000,10.1,10.1,10.1,10.1,74,0
+OGSP.US,D,20240904,000000,10.1013,10.1013,10.1013,10.1013,6,0
+OGSP.US,D,20240905,000000,10.09,10.11,10.09,10.09,2799,0
+OGSP.US,D,20240906,000000,10.115,10.115,10.115,10.115,3,0
+OGSP.US,D,20240909,000000,10.1,10.12,10.1,10.12,1221,0
+OGSP.US,D,20240910,000000,10.13,10.13,10.13,10.13,5,0
+OGSP.US,D,20240911,000000,10.11,10.135,10.11,10.135,937,0
+OGSP.US,D,20240912,000000,10.11,10.14,10.11,10.14,1267,0
+OGSP.US,D,20240913,000000,10.14,10.14,10.14,10.14,478,0
+OGSP.US,D,20240916,000000,10.12,10.14,10.12,10.14,939,0
+OGSP.US,D,20240917,000000,10.12,10.135,10.11,10.135,3001,0
+OGSP.US,D,20240918,000000,10.12,10.16,10.11,10.11,1999,0
+OGSP.US,D,20240919,000000,10.12,10.12,10.12,10.12,1899,0
+OGSP.US,D,20240920,000000,10.14,10.14,10.14,10.14,1,0
+OGSP.US,D,20240923,000000,10.15,10.15,10.15,10.15,5,0
+OGSP.US,D,20240924,000000,10.13,10.13,10.13,10.13,862,0
+OGSP.US,D,20240925,000000,10.13,10.15,10.13,10.15,937,0
+OGSP.US,D,20240926,000000,10.16,10.16,10.16,10.16,2,0
+OGSP.US,D,20240927,000000,10.105,10.105,10.105,10.105,2,0
+OGSP.US,D,20241001,000000,10.115,10.115,10.115,10.115,8,0
+OGSP.US,D,20241002,000000,10.09,10.1399,10.09,10.115,1437,0
+OGSP.US,D,20241003,000000,10.09,10.12,10.09,10.105,1901,0
+OGSP.US,D,20241004,000000,10.13,10.13,10.1275,10.1275,319,0
+OGSP.US,D,20241007,000000,10.08,10.08,10.08,10.08,870,0
+OGSP.US,D,20241008,000000,10.08,10.08,10.08,10.08,800,0
+OGSP.US,D,20241009,000000,10.11,10.11,10.11,10.11,2,0
+OGSP.US,D,20241010,000000,10.1299,10.1299,10.105,10.105,248,0
+OGSP.US,D,20241011,000000,10.105,10.105,10.105,10.105,2,0
+OGSP.US,D,20241014,000000,10.12,10.12,10.09,10.09,1805,0
+OGSP.US,D,20241015,000000,10.1,10.1,10.1,10.1,800,0
+OGSP.US,D,20241016,000000,10.1,10.15,10.1,10.144,1511,0
+OGSP.US,D,20241017,000000,10.115,10.115,10.115,10.115,6,0
+OGSP.US,D,20241018,000000,10.125,10.125,10.125,10.125,3,0
+OGSP.US,D,20241021,000000,10.115,10.115,10.115,10.115,29,0
+OGSP.US,D,20241022,000000,10.125,10.125,10.125,10.125,17,0
+OGSP.US,D,20241023,000000,10.125,10.125,10.125,10.125,2,0
+OGSP.US,D,20241024,000000,10.125,10.125,10.125,10.125,3,0
+OGSP.US,D,20241025,000000,10.125,10.125,10.125,10.125,6,0
+OGSP.US,D,20241028,000000,10.13,10.13,10.13,10.13,16,0
+OGSP.US,D,20241029,000000,10.13,10.13,10.13,10.13,11,0
+OGSP.US,D,20241030,000000,10.06,10.075,10.06,10.075,901,0
+OGSP.US,D,20241031,000000,10.0755,10.0755,10.0755,10.0755,56,0
+OGSP.US,D,20241104,000000,10.06,10.06,10.06,10.06,811,0
+OGSP.US,D,20241105,000000,10.06,10.06,10.06,10.06,1725,0
+OGSP.US,D,20241106,000000,10.08,10.08,10.07,10.07,1001,0
+OGSP.US,D,20241107,000000,10.09,10.09,10.09,10.09,2005,0
+OGSP.US,D,20241108,000000,10.07,10.07,10.07,10.07,870,0
+OGSP.US,D,20241111,000000,10.07,10.07,10.07,10.07,881,0
+OGSP.US,D,20241114,000000,10.09,10.09,10.07,10.085,1943,0
+OGSP.US,D,20241115,000000,10.08,10.09,10.08,10.09,1101,0
+OGSP.US,D,20241120,000000,10.09,10.12,10.09,10.095,1253,0
+OGSP.US,D,20241126,000000,10.09,10.09,10.09,10.09,1461,0
+OGSP.US,D,20241129,000000,10.08,10.08,10.05,10.06,2457,0
+OGSP.US,D,20241202,000000,10.06,10.06,10.06,10.06,961,0
+OGSP.US,D,20241203,000000,10.0786,10.0786,10.07,10.07,333,0
+OGSP.US,D,20241204,000000,10.07,10.07,10.07,10.07,711,0
+OGSP.US,D,20241205,000000,10.09,10.1,10.09,10.096,2701,0
+OGSP.US,D,20241206,000000,10.1,10.1,10.0701,10.09,6402,0
+OGSP.US,D,20241209,000000,10.0714,10.09,10.07,10.09,24041,0
+OGSP.US,D,20241210,000000,10.1087,10.1087,10.09,10.09,2504,0
+OGSP.US,D,20241212,000000,10.1,10.11,10.09,10.09,3826,0
+OGSP.US,D,20241216,000000,10.1,10.1,10.07,10.09,4109,0
+OGSP.US,D,20241219,000000,10.07,10.09,10.07,10.09,101,0
+OGSP.US,D,20241224,000000,10.0831,10.09,10.0831,10.09,490,0
+OGSP.US,D,20241227,000000,10.09,10.09,10.09,10.09,354,0
+OGSP.US,D,20241230,000000,10.03,10.05,10.03,10.05,106,0
+OGSP.US,D,20250102,000000,10.04,10.07,10.04,10.06,1914,0
+OGSP.US,D,20250108,000000,10.05,10.05,10.05,10.05,794,0
+OGSP.US,D,20250110,000000,10.07,10.07,10.05,10.05,1108,0
+OGSP.US,D,20250210,000000,10.09,10.09,10.075,10.075,182,0
+OGSP.US,D,20250221,000000,10.11,10.11,10.1,10.1,127,0
+OGSP.US,D,20250224,000000,10.09,10.09,10.09,10.09,799,0
+OGSP.US,D,20250303,000000,10.07,10.07,10.07,10.07,799,0
+OGSP.US,D,20250304,000000,10.07,10.0849,10.07,10.0849,108,0
+OGSP.US,D,20250310,000000,10.08,10.0801,10.08,10.08,2652,0
+OGSP.US,D,20250313,000000,10.08,10.08,10.07,10.0701,8605,0
+OGSP.US,D,20250314,000000,10.0849,10.1,10.0849,10.086,18944,0
+OGSP.US,D,20250319,000000,10.0936,10.1,10.085,10.09,9413,0
+OGSP.US,D,20250325,000000,10.12,10.12,10.095,10.11,4787,0
+OGSP.US,D,20250331,000000,10.0505,10.065,10.05,10.05,3788,0
+OGSP.US,D,20250404,000000,10.0501,10.09,10.05,10.07,17783,0
+OGSP.US,D,20250407,000000,10.0309,10.045,10.0309,10.045,114,0
+OGSP.US,D,20250409,000000,10.01,10.0304,9.9877,9.9877,18194,0
+OGSP.US,D,20250411,000000,9.99,10.01,9.99,10.01,271,0
+OGSP.US,D,20250415,000000,10,10.015,10,10.015,173,0
+OGSP.US,D,20250416,000000,10,10.02,10,10.02,363,0
+OGSP.US,D,20250417,000000,10.06,10.08,10.01,10.045,51200,0
+OGSP.US,D,20250422,000000,10.08,10.08,10.03,10.07,564,0
+OGSP.US,D,20250424,000000,10.04,10.06,10.04,10.06,441,0
+OGSP.US,D,20250425,000000,10.08,10.1,10.065,10.07,5783,0
+OGSP.US,D,20250429,000000,10.0195,10.04,10.0195,10.04,4272,0
+OGSP.US,D,20250501,000000,10.04,10.07,10.04,10.04,148507,0
+OGSP.US,D,20250505,000000,10.08,10.08,10.03,10.06,866,0
+OGSP.US,D,20250506,000000,9.93,10.05,9.93,10.05,103,0
+OGSP.US,D,20250507,000000,10.05,10.0788,10.05,10.05,504,0
+OGSP.US,D,20250512,000000,10.16,10.16,10.045,10.045,210,0
+OGSP.US,D,20250519,000000,10.09,10.09,10.09,10.09,343,0
+OGSP.US,D,20250603,000000,10,10.03,10,10.03,540,0
+OGSP.US,D,20250605,000000,10.046,10.06,10.04,10.04,118489,0
+OGSP.US,D,20250606,000000,10.05,10.05,10.05,10.05,155,0
+OGSP.US,D,20250609,000000,10.0535,10.0535,10.05,10.05,206,0
+OGSP.US,D,20250610,000000,10.09,10.09,10.09,10.09,400,0
+OGSP.US,D,20250611,000000,10.0624,10.0624,10.06,10.06,597,0
+OGSP.US,D,20250617,000000,10.05,10.11,10.05,10.065,259,0
+OGSP.US,D,20250624,000000,10.07,10.1,10.07,10.09,1761,0
+OGSP.US,D,20250626,000000,10.1097,10.1097,10.095,10.095,803,0
+OGSP.US,D,20250707,000000,10.07,10.07,10.055,10.055,142,0
+OGSP.US,D,20250708,000000,10.07,10.07,10.04,10.04,137472,0
+OGSP.US,D,20250709,000000,10.04,10.045,10.04,10.045,115,0
+OGSP.US,D,20250710,000000,10.05,10.05,10.05,10.05,3507,0
+OGSP.US,D,20250711,000000,10.05,10.05,10.05,10.05,486,0
+OGSP.US,D,20250714,000000,10.05,10.06,10.05,10.05,3444,0
+OGSP.US,D,20250715,000000,10.07,10.07,10.05,10.05,105,0
+OGSP.US,D,20250721,000000,10.09,10.1,10.085,10.09,9534,0
+OGSP.US,D,20250723,000000,10.0897,10.09,10.075,10.075,4542,0
+OGSP.US,D,20250729,000000,10.045,10.05,10.04,10.04,19891,0
+OGSP.US,D,20250820,000000,10.1,10.14,10.1,10.14,119070,0
+OGSP.US,D,20250821,000000,10.13,10.13,10.095,10.095,99010,0
+OGSP.US,D,20250918,000000,10.1399,10.1399,10.1,10.1,1516,0
+OGSP.US,D,20250923,000000,10.13,10.13,10.105,10.105,409,0
+OGSP.US,D,20250924,000000,10.13,10.13,10.105,10.105,212,0
+OGSP.US,D,20251014,000000,10.13,10.13,10.13,10.13,1648,0
+OGSP.US,D,20251023,000000,10.14,10.14,10.14,10.14,1000,0
+OGSP.US,D,20251107,000000,10.06,10.08,10.06,10.08,1525,0
+OGSP.US,D,20251118,000000,10.12,10.135,10.12,10.135,115,0
+OGSP.US,D,20251201,000000,10.09,10.1,10.06,10.06,1129,0
+OGSP.US,D,20251202,000000,10.05,10.065,10.03,10.065,1325,0
+OGSP.US,D,20251215,000000,10.0863,10.0863,10.08,10.08,430,0
+OGSP.US,D,20251217,000000,10.07,10.09,10.07,10.09,114,0
+OGSP.US,D,20251223,000000,10.14,10.14,10.11,10.11,108,0
+OGSP.US,D,20260116,000000,10.11,10.11,10.085,10.085,313,0
+OGSP.US,D,20260128,000000,10.08,10.09,10.08,10.09,722,0
+OGSP.US,D,20260217,000000,10.0501,10.09,10.0501,10.09,392,0
diff --git a/daily/us/nyse stocks/2/ontf.us.txt b/daily/us/nyse stocks/2/ontf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31075555de61c3d6c5195ff59b14cf41702b3abe
--- /dev/null
+++ b/daily/us/nyse stocks/2/ontf.us.txt	
@@ -0,0 +1,1267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONTF.US,D,20210203,000000,66.456,70.7541,60.6303,61.1223,8829148.5767974,0
+ONTF.US,D,20210204,000000,59.5515,60.7943,56.0992,58.0411,1648882.1368974,0
+ONTF.US,D,20210205,000000,59.2149,61.4848,58.0411,59.5515,865388.72201669,0
+ONTF.US,D,20210208,000000,59.9054,63.5648,59.9054,62.7621,815444.64632314,0
+ONTF.US,D,20210209,000000,62.1407,64.6609,61.4977,64.2984,1227389.1296013,0
+ONTF.US,D,20210210,000000,64.7299,64.7299,60.0262,60.8288,507895.50511637,0
+ONTF.US,D,20210211,000000,61.1309,61.1309,58.0929,58.7057,376416.46580943,0
+ONTF.US,D,20210212,000000,59.0078,59.3875,56.0992,56.0992,550008.1921633,0
+ONTF.US,D,20210216,000000,57.0227,57.9117,56.6085,57.5665,315996.93742256,0
+ONTF.US,D,20210217,000000,56.9709,57.8167,56.246,57.3075,225583.1557593,0
+ONTF.US,D,20210218,000000,56.5135,56.7034,54.3731,56.0906,351673.2634794,0
+ONTF.US,D,20210219,000000,55.7022,58.2742,55.7022,58.2742,270031.70306834,0
+ONTF.US,D,20210222,000000,57.8254,57.8254,52.7592,53.1562,285437.25765415,0
+ONTF.US,D,20210223,000000,51.7839,51.7839,40.016,48.3317,827909.51968612,0
+ONTF.US,D,20210224,000000,48.72,49.1947,46.9162,48.2022,496796.69288882,0
+ONTF.US,D,20210225,000000,47.4686,49.0998,47.46,47.693,282627.50510672,0
+ONTF.US,D,20210226,000000,47.6412,48.9531,45.1038,48.815,290580.553142,0
+ONTF.US,D,20210301,000000,52.6297,55.6677,51.0503,54.7183,403926.55023564,0
+ONTF.US,D,20210302,000000,55.3139,55.5555,53.0613,53.7949,243766.0203889,0
+ONTF.US,D,20210303,000000,53.4237,53.4237,47.1406,48.021,430938.41049881,0
+ONTF.US,D,20210304,000000,47.1665,47.3737,40.5727,42.6872,726066.70745468,0
+ONTF.US,D,20210305,000000,43.2137,45.4318,39.6147,42.506,483772.18633805,0
+ONTF.US,D,20210308,000000,45.0606,46.2603,42.7994,44.5083,444698.66668572,0
+ONTF.US,D,20210309,000000,45.7166,48.7416,45.0601,47.8224,501649.16450475,0
+ONTF.US,D,20210310,000000,48.3317,49.2034,45.3541,45.4663,256659.59826427,0
+ONTF.US,D,20210311,000000,46.6832,48.815,46.3164,48.4784,206164.00000883,0
+ONTF.US,D,20210312,000000,47.8224,48.2367,46.6228,48.2367,161845.22271436,0
+ONTF.US,D,20210315,000000,48.9358,49.9887,47.3823,49.3069,240912.23872939,0
+ONTF.US,D,20210316,000000,50.0319,50.0319,46.9162,47.2183,113606.69578361,0
+ONTF.US,D,20210317,000000,46.3207,46.3207,44.0163,45.9323,213432.27948513,0
+ONTF.US,D,20210318,000000,45.5698,48.0296,45.0865,46.1913,375768.77439747,0
+ONTF.US,D,20210319,000000,46.7954,48.986,45.7079,47.6498,1634255.202399,0
+ONTF.US,D,20210322,000000,47.529,48.021,44.8794,45.0865,274172.75692586,0
+ONTF.US,D,20210323,000000,45.4749,46.7436,44.6291,46.4674,157322.96943905,0
+ONTF.US,D,20210324,000000,46.4243,46.4243,44.983,45.0693,139771.5749696,0
+ONTF.US,D,20210325,000000,44.0163,45.1254,43.1619,44.1458,315973.76420568,0
+ONTF.US,D,20210326,000000,44.1113,45.4361,41.5393,42.8339,197601.49636945,0
+ONTF.US,D,20210329,000000,42.2902,42.7993,39.2263,39.3471,371015.94761415,0
+ONTF.US,D,20210330,000000,39.4076,39.55,37.0341,37.2844,374106.0960859,0
+ONTF.US,D,20210331,000000,37.8195,41.9018,37.8195,41.8673,226354.8238816,0
+ONTF.US,D,20210401,000000,42.3851,43.1533,40.8575,41.7724,274701.10627087,0
+ONTF.US,D,20210405,000000,41.9105,41.945,40.2491,41.7465,198628.0698775,0
+ONTF.US,D,20210406,000000,41.4271,41.4271,39.7701,40.6849,337658.10190675,0
+ONTF.US,D,20210407,000000,40.4519,40.823,38.3374,38.7085,187635.85444763,0
+ONTF.US,D,20210408,000000,39.1918,41.0474,38.8379,40.6504,149408.15721164,0
+ONTF.US,D,20210409,000000,40.2793,40.2793,39.14,39.8218,124667.2722033,0
+ONTF.US,D,20210412,000000,39.7183,40.0902,38.5359,38.907,124919.86026736,0
+ONTF.US,D,20210413,000000,38.9242,39.7959,38.4891,39.0969,291605.9679892,0
+ONTF.US,D,20210414,000000,38.976,39.9168,38.2338,39.0882,292026.56187568,0
+ONTF.US,D,20210415,000000,39.4766,39.4766,38.0439,38.415,119749.91558009,0
+ONTF.US,D,20210416,000000,39.0364,39.0364,37.4657,38.018,130530.09607546,0
+ONTF.US,D,20210419,000000,37.6124,37.6987,35.6791,36.3868,198245.71179889,0
+ONTF.US,D,20210420,000000,36.2142,36.6112,34.8765,34.9196,170764.59389378,0
+ONTF.US,D,20210421,000000,34.7125,38.5877,34.5226,37.716,457175.12665714,0
+ONTF.US,D,20210422,000000,37.5692,38.5531,36.8615,37.8886,238652.850083,0
+ONTF.US,D,20210423,000000,38.1734,39.5135,38.0957,38.6912,137949.00146151,0
+ONTF.US,D,20210426,000000,38.6481,40.9783,38.5531,40.659,102687.47598693,0
+ONTF.US,D,20210427,000000,40.6935,40.8748,39.5888,40.1584,166947.96507265,0
+ONTF.US,D,20210428,000000,40.0549,40.7367,39.2695,39.5715,70631.965068528,0
+ONTF.US,D,20210429,000000,39.2781,39.2781,37.7289,38.113,81742.363904521,0
+ONTF.US,D,20210430,000000,37.9058,38.7085,37.3405,37.9749,165783.51092413,0
+ONTF.US,D,20210503,000000,38.5704,38.9847,37.0428,37.8454,66127.09170589,0
+ONTF.US,D,20210504,000000,37.3535,37.3707,35.3857,36.2919,135350.12518775,0
+ONTF.US,D,20210505,000000,36.5681,36.5681,34.7082,35.075,98367.988359381,0
+ONTF.US,D,20210506,000000,34.9283,35.2217,32.6109,35.1268,220726.04949999,0
+ONTF.US,D,20210507,000000,35.541,36.7321,35.2735,35.5238,94131.924312621,0
+ONTF.US,D,20210510,000000,35.2044,35.2044,33.9357,34.2378,109449.42067427,0
+ONTF.US,D,20210511,000000,33.4352,34.3155,32.5203,33.5042,199498.22417157,0
+ONTF.US,D,20210512,000000,32.8483,33.4006,31.5407,31.7349,192834.765656,0
+ONTF.US,D,20210513,000000,31.2689,31.9334,27.7217,29.2061,506915.27804209,0
+ONTF.US,D,20210514,000000,29.3701,30.5353,28.766,30.3713,190894.0087418,0
+ONTF.US,D,20210517,000000,30.4231,30.8546,29.3485,29.4996,144133.93304839,0
+ONTF.US,D,20210518,000000,29.7758,29.7758,28.848,29.3356,267352.87919631,0
+ONTF.US,D,20210519,000000,28.4812,28.7401,27.3074,28.2654,395220.37265157,0
+ONTF.US,D,20210520,000000,28.3172,29.1741,27.4929,28.11,301484.7103477,0
+ONTF.US,D,20210521,000000,28.5588,29.0767,28.1446,28.6365,652065.35665093,0
+ONTF.US,D,20210524,000000,28.9213,29.1285,27.7044,28.3085,268085.15284991,0
+ONTF.US,D,20210525,000000,28.5934,28.9904,27.0657,27.2988,235468.85008287,0
+ONTF.US,D,20210526,000000,27.4023,29.2838,26.7809,29.0076,561496.31443453,0
+ONTF.US,D,20210527,000000,29.2579,29.2579,27.1261,27.808,441068.58226053,0
+ONTF.US,D,20210528,000000,27.9633,28.7401,27.6871,27.7734,624172.9141461,0
+ONTF.US,D,20210601,000000,28.0928,28.6365,27.4886,27.7907,426273.64193966,0
+ONTF.US,D,20210602,000000,27.8425,28.8091,27.2729,28.0324,1305706.4920501,0
+ONTF.US,D,20210603,000000,27.9806,31.1178,27.9689,30.6647,431610.4337885,0
+ONTF.US,D,20210604,000000,30.6733,31.3336,30.2073,30.587,200512.05241034,0
+ONTF.US,D,20210607,000000,30.5439,31.312,30.2073,30.6561,300419.90103179,0
+ONTF.US,D,20210608,000000,30.9582,31.6918,30.5094,31.3638,344445.53713266,0
+ONTF.US,D,20210609,000000,31.6486,31.7607,29.5772,29.8621,291005.78167186,0
+ONTF.US,D,20210610,000000,29.7758,30.7942,28.9558,30.7942,763358.20672848,0
+ONTF.US,D,20210611,000000,30.8546,31.9507,30.7424,31.8989,222386.41048988,0
+ONTF.US,D,20210614,000000,32.6325,32.6669,31.0876,31.7781,476436.70453278,0
+ONTF.US,D,20210615,000000,31.6141,31.6745,30.3022,31.1394,494313.68269949,0
+ONTF.US,D,20210616,000000,31.0445,32.106,30.1555,30.6647,303036.15721822,0
+ONTF.US,D,20210617,000000,30.3885,32.6498,30.3885,32.1319,244477.4381473,0
+ONTF.US,D,20210618,000000,31.6141,32.3304,31.065,31.5191,310424.93742232,0
+ONTF.US,D,20210621,000000,31.9334,32.3649,31.2602,31.64,470529.85154854,0
+ONTF.US,D,20210622,000000,31.6313,33.0727,30.8546,31.4156,793176.34355654,0
+ONTF.US,D,20210623,000000,31.2861,32.5635,31.1998,32.3132,159673.89229214,0
+ONTF.US,D,20210624,000000,32.4771,33.0036,31.5019,31.7781,135713.94469286,0
+ONTF.US,D,20210625,000000,31.8212,32.6152,31.64,32.1923,273314.18924024,0
+ONTF.US,D,20210628,000000,32.3477,32.6238,31.3638,31.9766,314841.75256079,0
+ONTF.US,D,20210629,000000,32.4858,32.7274,30.5281,32.4513,641521.5429678,0
+ONTF.US,D,20210630,000000,32.6239,35.416,30.2504,30.6216,1683419.4993443,0
+ONTF.US,D,20210701,000000,30.915,35.6705,30.3799,34.2982,1392205.1587205,0
+ONTF.US,D,20210702,000000,34.35,35.0526,32.9001,33.1935,522750.69580114,0
+ONTF.US,D,20210706,000000,33.5042,33.556,29.8707,30.1728,1008413.8166371,0
+ONTF.US,D,20210707,000000,30.1814,30.2936,28.8868,29.5427,296519.84862988,0
+ONTF.US,D,20210708,000000,28.9731,29.9214,28.4812,29.7844,494640.42505758,0
+ONTF.US,D,20210709,000000,30.1728,32.7015,29.8103,32.2355,255436.05241269,0
+ONTF.US,D,20210712,000000,32.4426,32.7015,30.7251,31.7263,259864.4541596,0
+ONTF.US,D,20210713,000000,31.4587,32.0542,30.8977,31.5105,315594.88210959,0
+ONTF.US,D,20210714,000000,31.6313,32.3908,30.6733,30.8287,425446.35809683,0
+ONTF.US,D,20210715,000000,30.6129,30.9409,29.6549,30.4921,260552.69870112,0
+ONTF.US,D,20210716,000000,30.8805,31.1135,30.0217,30.4489,260742.71907958,0
+ONTF.US,D,20210719,000000,29.6808,30.7338,29.2148,30.4489,221034.25328458,0
+ONTF.US,D,20210720,000000,30.4489,31.6357,30.1469,31.3293,191334.29986264,0
+ONTF.US,D,20210721,000000,31.4415,34.3845,31.2774,34.1601,305641.98545705,0
+ONTF.US,D,20210722,000000,34.5226,34.5226,32.6152,33.5128,226163.64484229,0
+ONTF.US,D,20210723,000000,33.5128,33.9789,32.9173,33.7113,110362.44541958,0
+ONTF.US,D,20210726,000000,33.789,34.5485,33.228,34.0479,178313.26929439,0
+ONTF.US,D,20210727,000000,33.7286,33.7459,31.64,31.9334,571020.50657468,0
+ONTF.US,D,20210728,000000,31.9766,32.8914,31.9766,32.8483,245456.50656073,0
+ONTF.US,D,20210729,000000,32.762,33.4093,32.5376,32.5893,190978.59098344,0
+ONTF.US,D,20210730,000000,32.1233,33.1935,31.3293,31.5191,201985.86900429,0
+ONTF.US,D,20210802,000000,32.106,32.7015,30.5611,32.0542,386681.04222908,0
+ONTF.US,D,20210803,000000,31.6055,31.6055,28.753,29.2061,785112.06408021,0
+ONTF.US,D,20210804,000000,29.0767,29.9656,28.4812,29.4823,588450.24165549,0
+ONTF.US,D,20210805,000000,29.7585,30.2504,29.2407,30.0519,499750.11938094,0
+ONTF.US,D,20210806,000000,30.0347,30.0347,27.8166,28.1963,887728.86175564,0
+ONTF.US,D,20210809,000000,28.0496,28.5675,27.6181,28.1014,623984.05242848,0
+ONTF.US,D,20210810,000000,28.0065,28.2395,27.2003,27.8856,806230.97528927,0
+ONTF.US,D,20210811,000000,20.1957,21.1019,18.5559,19.255,5290755.9361801,0
+ONTF.US,D,20210812,000000,18.7458,19.0737,17.503,18.7285,4154761.9739771,0
+ONTF.US,D,20210813,000000,17.8223,19.1514,17.0887,18.9702,1885448.2387998,0
+ONTF.US,D,20210816,000000,18.7889,18.7889,17.6583,18.2107,1463145.3275736,0
+ONTF.US,D,20210817,000000,17.9259,18.3747,17.6411,17.9518,692265.09464392,0
+ONTF.US,D,20210818,000000,17.6152,17.9086,16.6572,17.4339,1906621.6070686,0
+ONTF.US,D,20210819,000000,17.2527,17.8309,16.847,17.2354,1142484.7802527,0
+ONTF.US,D,20210820,000000,17.6324,19.0047,17.2268,18.2797,1939792.90838,0
+ONTF.US,D,20210823,000000,18.3919,19.4621,18.2107,18.9961,1210242.1077665,0
+ONTF.US,D,20210824,000000,18.858,19.6952,18.5991,18.9874,3779237.6770178,0
+ONTF.US,D,20210825,000000,19.2722,20.1525,18.7889,20.1094,2802495.8545596,0
+ONTF.US,D,20210826,000000,19.8937,20.8085,19.7728,19.8591,2062363.0044552,0
+ONTF.US,D,20210827,000000,19.6779,20.3166,19.2032,19.7642,1119949.9854919,0
+ONTF.US,D,20210830,000000,19.7901,20.3597,19.4103,20.2044,1259671.7380452,0
+ONTF.US,D,20210831,000000,19.6865,20.2216,19.2377,19.5139,2367104.7104362,0
+ONTF.US,D,20210901,000000,19.8073,19.8073,19.2032,19.2118,1376701.1179629,0
+ONTF.US,D,20210902,000000,19.2809,19.3931,18.4869,19.2464,1023073.1936392,0
+ONTF.US,D,20210903,000000,19.1859,19.652,19.1428,19.5657,722321.91560591,0
+ONTF.US,D,20210907,000000,19.5312,19.7901,18.9357,18.9357,794783.40614758,0
+ONTF.US,D,20210908,000000,18.858,18.9874,18.1071,18.2193,1095399.1208621,0
+ONTF.US,D,20210909,000000,18.1503,18.6724,17.9172,18.5386,1241952.3377533,0
+ONTF.US,D,20210910,000000,18.7113,18.7889,18.0122,18.2452,787618.24748643,0
+ONTF.US,D,20210913,000000,18.3747,18.5904,17.9518,18.2107,749362.74239018,0
+ONTF.US,D,20210914,000000,18.2452,18.3056,17.5375,17.5634,1020101.2285735,0
+ONTF.US,D,20210915,000000,17.6065,18.0337,17.3908,17.9518,958171.96510655,0
+ONTF.US,D,20210916,000000,17.9259,18.1244,17.5806,17.6583,755505.96218666,0
+ONTF.US,D,20210917,000000,17.5461,17.736,17.3821,17.3821,4192709.2752888,0
+ONTF.US,D,20210920,000000,17.4339,17.8137,17.339,17.7791,1472964.978229,0
+ONTF.US,D,20210921,000000,17.8223,18.0467,17.5116,17.8396,1151467.8777786,0
+ONTF.US,D,20210922,000000,17.9345,18.0381,17.5547,17.6928,517676.91996395,0
+ONTF.US,D,20210923,000000,17.7533,17.7533,17.2311,17.2613,752302.26495217,0
+ONTF.US,D,20210924,000000,17.1836,17.3217,16.8211,16.9765,557541.80497294,0
+ONTF.US,D,20210927,000000,16.8988,17.2095,16.778,16.9851,400148.15722238,0
+ONTF.US,D,20210928,000000,16.9333,16.9506,16.5104,16.5795,490820.32025392,0
+ONTF.US,D,20210929,000000,16.7348,16.9247,16.2904,16.3982,438137.17032445,0
+ONTF.US,D,20210930,000000,16.4069,17.2613,16.4069,17.2095,664218.5502468,0
+ONTF.US,D,20211001,000000,16.9161,17.3908,16.6313,17.2268,719225.97382994,0
+ONTF.US,D,20211004,000000,17.1232,17.2268,16.2774,16.3723,717091.72055474,0
+ONTF.US,D,20211005,000000,16.381,16.847,16.2688,16.4932,429048.63466176,0
+ONTF.US,D,20211006,000000,16.3982,16.6658,16.3551,16.4845,583010.3289915,0
+ONTF.US,D,20211007,000000,16.6399,16.8729,16.3982,16.4328,445107.67396376,0
+ONTF.US,D,20211008,000000,16.4587,16.6054,16.3206,16.3637,318303.83116356,0
+ONTF.US,D,20211011,000000,16.3206,17.0024,16.1393,16.4759,1358768.5240757,0
+ONTF.US,D,20211012,000000,16.5967,16.6831,16.299,16.6226,664281.11793239,0
+ONTF.US,D,20211013,000000,16.7607,17.4598,16.7137,17.3131,541998.36974665,0
+ONTF.US,D,20211014,000000,17.4426,17.5301,17.2182,17.339,713437.30425181,0
+ONTF.US,D,20211015,000000,17.572,17.572,17.2009,17.3476,373921.86901165,0
+ONTF.US,D,20211018,000000,17.2613,17.572,17.1664,17.3994,467152.35518741,0
+ONTF.US,D,20211019,000000,17.503,17.5504,17.2613,17.408,564447.42360497,0
+ONTF.US,D,20211020,000000,17.3217,17.3821,17.1405,17.3562,537445.9912894,0
+ONTF.US,D,20211021,000000,17.3649,17.8655,17.2958,17.7964,497082.88211736,0
+ONTF.US,D,20211022,000000,17.6842,17.7015,17.2095,17.408,339925.60117905,0
+ONTF.US,D,20211025,000000,17.4598,17.7274,17.2872,17.7101,736882.80643623,0
+ONTF.US,D,20211026,000000,17.4943,17.7878,17.3304,17.339,791423.28969911,0
+ONTF.US,D,20211027,000000,17.2613,17.2699,16.6399,16.6485,1080187.0626372,0
+ONTF.US,D,20211028,000000,16.7262,16.7262,16.4241,16.4932,542277.60701013,0
+ONTF.US,D,20211029,000000,16.45,16.7694,16.4241,16.5104,1095207.9418228,0
+ONTF.US,D,20211101,000000,16.5709,17.1146,16.3896,16.4241,870974.62594706,0
+ONTF.US,D,20211102,000000,16.4155,16.4371,16.1048,16.3982,757612.4076016,0
+ONTF.US,D,20211103,000000,16.3206,16.4673,16.1997,16.2774,459009.28677367,0
+ONTF.US,D,20211104,000000,16.3292,16.3551,15.3971,15.9581,1778868.8210369,0
+ONTF.US,D,20211105,000000,15.9667,16.2774,15.2245,15.4316,1035243.7671477,0
+ONTF.US,D,20211108,000000,15.4402,15.7164,15.259,15.328,705795.93598366,0
+ONTF.US,D,20211109,000000,15.3194,15.7941,14.8706,15.5783,1766454.9287511,0
+ONTF.US,D,20211110,000000,15.587,16.0012,14.7239,15.0691,2434326.7366399,0
+ONTF.US,D,20211111,000000,15.2072,15.2202,14.4909,14.5858,1277008.7802585,0
+ONTF.US,D,20211112,000000,14.6721,14.9181,14.4132,14.4477,558052.77440527,0
+ONTF.US,D,20211115,000000,14.4046,14.4909,14.0334,14.2578,1027565.3217325,0
+ONTF.US,D,20211116,000000,14.1543,14.7325,14.1543,14.5081,787997.12958252,0
+ONTF.US,D,20211117,000000,14.8188,15.6042,14.7584,14.9224,1731330.1252561,0
+ONTF.US,D,20211118,000000,14.8965,14.9958,14.4132,14.5513,1097745.4090718,0
+ONTF.US,D,20211119,000000,14.3873,14.6548,13.8522,14.2147,1350643.9942354,0
+ONTF.US,D,20211122,000000,14.2233,14.2578,13.4034,13.5501,1136369.3683165,0
+ONTF.US,D,20211123,000000,13.4207,13.6105,13.2653,13.5933,1203093.1703572,0
+ONTF.US,D,20211124,000000,13.5242,13.8522,13.3855,13.7659,875289.47893124,0
+ONTF.US,D,20211126,000000,13.4897,14.068,13.4897,13.8349,560197.45562807,0
+ONTF.US,D,20211129,000000,13.9989,14.0766,13.4897,13.5501,1194313.99714,0
+ONTF.US,D,20211130,000000,13.5329,13.8867,13.2049,13.671,1489543.0975893,0
+ONTF.US,D,20211201,000000,13.7227,14.0334,13.0064,13.1186,1078182.5793766,0
+ONTF.US,D,20211202,000000,13.6278,14.4909,13.6278,13.9212,1525020.1339809,0
+ONTF.US,D,20211203,000000,13.9299,14.0162,13.2135,13.6451,553911.72054775,0
+ONTF.US,D,20211206,000000,13.5156,13.8867,13.1704,13.7314,658068.37848525,0
+ONTF.US,D,20211207,000000,14.0766,14.4822,14.0593,14.2578,851901.90978904,0
+ONTF.US,D,20211208,000000,14.2751,14.8879,14.068,14.6462,733197.10629051,0
+ONTF.US,D,20211209,000000,14.6721,14.8879,14.4218,14.5772,941495.35957454,0
+ONTF.US,D,20211210,000000,14.5772,15.1036,14.3269,14.4822,778250.47456027,0
+ONTF.US,D,20211213,000000,14.4132,14.8879,14.3873,14.629,462115.65649723,0
+ONTF.US,D,20211214,000000,14.4305,14.7412,14.0032,14.2319,983984.61139586,0
+ONTF.US,D,20211215,000000,14.1974,14.9051,13.973,14.7584,632937.02477238,0
+ONTF.US,D,20211216,000000,14.8534,14.9569,14.1456,14.3355,624781.21108936,0
+ONTF.US,D,20211217,000000,14.2665,14.698,14.0982,14.6548,904660.3726734,0
+ONTF.US,D,20211220,000000,14.37,14.7584,14.068,14.534,523748.30278808,0
+ONTF.US,D,20211221,000000,14.7325,15.1468,14.5513,14.9828,722428.51240358,0
+ONTF.US,D,20211222,000000,14.9138,15.2504,14.7757,14.9224,304636.2678442,0
+ONTF.US,D,20211223,000000,14.931,15.5179,14.6894,15.4489,467078.20089337,0
+ONTF.US,D,20211227,000000,15.4575,15.5265,14.8275,14.931,579998.96945716,0
+ONTF.US,D,20211228,000000,14.8361,14.9742,14.4909,14.6894,787584.64632195,0
+ONTF.US,D,20211229,000000,14.5081,14.5599,13.9773,14.3614,710435.21400423,0
+ONTF.US,D,20211230,000000,14.3355,15.1554,14.2406,15.0087,371938.24164621,0
+ONTF.US,D,20211231,000000,14.9569,15.3367,14.8035,14.9742,709437.60701729,0
+ONTF.US,D,20220103,000000,15.095,15.2676,14.767,15.0346,287592.36682455,0
+ONTF.US,D,20220104,000000,15.0346,15.0691,14.301,14.6203,437564.79186736,0
+ONTF.US,D,20220105,000000,14.6376,14.9224,14.1931,14.2406,580065.01312529,0
+ONTF.US,D,20220106,000000,14.2406,14.7153,13.9126,14.4563,416969.59535993,0
+ONTF.US,D,20220107,000000,14.4909,15.0001,14.137,14.2578,251369.1528492,0
+ONTF.US,D,20220110,000000,14.0939,14.5685,13.8522,14.5599,337385.81660834,0
+ONTF.US,D,20220111,000000,14.6203,15.2504,14.465,15.1123,410661.84572356,0
+ONTF.US,D,20220112,000000,15.2504,15.2763,14.4132,14.465,317339.82534111,0
+ONTF.US,D,20220113,000000,14.465,14.8706,14.3183,14.3614,490974.42214621,0
+ONTF.US,D,20220114,000000,14.1888,14.4391,14.0593,14.3614,500520.6288424,0
+ONTF.US,D,20220118,000000,14.2061,14.5427,13.904,13.9385,534470.55024124,0
+ONTF.US,D,20220119,000000,13.9471,14.2147,13.4811,13.8263,515118.59681974,0
+ONTF.US,D,20220120,000000,13.9817,14.4995,13.6968,13.8522,262173.66522229,0
+ONTF.US,D,20220121,000000,13.74,14.0507,13.5329,13.6019,499590.22418443,0
+ONTF.US,D,20220124,000000,13.3775,14.0939,13.1617,14.0248,519442.71909067,0
+ONTF.US,D,20220125,000000,13.8177,13.8349,13.3689,13.6019,445054.37556492,0
+ONTF.US,D,20220126,000000,13.7745,14.1025,13.3257,13.4638,437326.10773344,0
+ONTF.US,D,20220127,000000,13.6192,13.74,13.0237,13.2308,494488.64048698,0
+ONTF.US,D,20220128,000000,13.2481,13.6019,12.9028,13.5846,316281.96799026,0
+ONTF.US,D,20220131,000000,13.5588,14.2061,13.5588,14.2061,360220.7045278,0
+ONTF.US,D,20220201,000000,14.2837,14.465,13.9558,14.37,465510.53277103,0
+ONTF.US,D,20220202,000000,14.465,14.5254,13.6796,13.809,342635.70889386,0
+ONTF.US,D,20220203,000000,13.4983,13.8867,13.2308,13.2912,220502.42795704,0
+ONTF.US,D,20220204,000000,13.261,14.0334,13.1963,13.8954,293142.35226874,0
+ONTF.US,D,20220207,000000,13.8522,14.301,13.6451,13.6968,245088.05241225,0
+ONTF.US,D,20220208,000000,13.671,13.8781,13.4638,13.8781,216223.49345904,0
+ONTF.US,D,20220209,000000,14.1111,14.1802,13.74,13.8177,281377.31005572,0
+ONTF.US,D,20220210,000000,13.5846,14.1802,13.4379,13.8004,312950.8180629,0
+ONTF.US,D,20220211,000000,13.8695,14.0852,13.4207,13.5588,197965.31587457,0
+ONTF.US,D,20220214,000000,13.4207,14.1197,13.4207,13.74,235188.45415855,0
+ONTF.US,D,20220215,000000,13.8781,14.0766,13.7314,14.0076,260228.27366471,0
+ONTF.US,D,20220216,000000,13.8695,13.8695,13.3775,13.8177,261008.05241293,0
+ONTF.US,D,20220217,000000,13.6451,13.6623,12.9546,13.0495,168154.13101157,0
+ONTF.US,D,20220218,000000,12.9373,13.2739,12.8554,12.9546,340580.24455607,0
+ONTF.US,D,20220222,000000,12.8338,13.1531,12.8252,12.9287,322069.47890754,0
+ONTF.US,D,20220223,000000,13.0582,13.0841,12.4886,12.5058,280575.51675147,0
+ONTF.US,D,20220224,000000,12.1347,13.3344,12.1088,13.2481,575476.71618186,0
+ONTF.US,D,20220225,000000,13.2394,13.2394,12.7475,13.0495,388266.09026409,0
+ONTF.US,D,20220228,000000,13.0582,13.507,12.9891,13.4638,334498.43378434,0
+ONTF.US,D,20220301,000000,10.7538,12.0527,9.66633,11.7981,1837722.9986231,0
+ONTF.US,D,20220302,000000,11.7377,12.0915,10.784,11.5133,1175497.3450285,0
+ONTF.US,D,20220303,000000,11.66,11.66,11.0774,11.2803,728827.79624665,0
+ONTF.US,D,20220304,000000,11.1249,11.4356,10.866,11.1422,589728.24456675,0
+ONTF.US,D,20220307,000000,10.9868,11.2889,10.8574,10.9955,712359.74966662,0
+ONTF.US,D,20220308,000000,10.8142,11.2457,10.5208,10.935,605071.23146697,0
+ONTF.US,D,20220309,000000,11.0904,11.4442,11.0559,11.263,482691.15577031,0
+ONTF.US,D,20220310,000000,11.0386,11.2975,10.8228,11.0818,589212.64049103,0
+ONTF.US,D,20220311,000000,11.0818,11.194,10.6502,10.6502,288914.39884789,0
+ONTF.US,D,20220314,000000,10.7279,10.935,10.2791,10.3999,822575.04515896,0
+ONTF.US,D,20220315,000000,10.3827,10.7193,10.3654,10.4431,424715.24310408,0
+ONTF.US,D,20220316,000000,10.6416,11.4615,10.6416,11.4615,393215.88939094,0
+ONTF.US,D,20220317,000000,11.3148,11.9189,11.2716,11.8413,341842.02621552,0
+ONTF.US,D,20220318,000000,11.8067,12.6094,11.7506,12.4886,630141.17615509,0
+ONTF.US,D,20220321,000000,12.4713,12.6266,12.1347,12.2037,302084.89666505,0
+ONTF.US,D,20220322,000000,12.2814,12.6439,12.2771,12.3332,310846.68996965,0
+ONTF.US,D,20220323,000000,12.2814,12.3332,11.9837,12.1865,248909.31587675,0
+ONTF.US,D,20220324,000000,12.2814,12.2987,12.0052,12.1606,603146.69580459,0
+ONTF.US,D,20220325,000000,12.221,12.2469,11.8758,11.9276,368134.35809437,0
+ONTF.US,D,20220328,000000,11.9189,12.152,11.5047,11.7463,291700.97817844,0
+ONTF.US,D,20220329,000000,11.9362,12.234,11.9276,12.0052,1448885.6885628,0
+ONTF.US,D,20220330,000000,11.9621,12.0657,11.427,11.5392,382371.98254913,0
+ONTF.US,D,20220331,000000,11.5133,11.5306,11.2371,11.3493,399877.03058482,0
+ONTF.US,D,20220401,000000,11.4011,11.4615,10.9868,11.0213,288127.66813461,0
+ONTF.US,D,20220404,000000,11.0904,11.5996,11.0904,11.3752,2590441.2228184,0
+ONTF.US,D,20220405,000000,11.3752,11.6255,11.263,11.3062,1316332.5706532,0
+ONTF.US,D,20220406,000000,11.0904,11.2285,10.7624,11.1594,912648.180534,0
+ONTF.US,D,20220407,000000,11.1767,11.9793,11.1163,11.893,866787.22565576,0
+ONTF.US,D,20220408,000000,11.824,11.8326,11.5651,11.6428,918740.41925333,0
+ONTF.US,D,20220411,000000,11.4788,11.7032,11.3062,11.5306,359606.61428033,0
+ONTF.US,D,20220412,000000,11.6859,11.9448,11.4874,11.5392,231729.85153831,0
+ONTF.US,D,20220413,000000,11.4788,11.7247,11.3838,11.6341,340469.01311502,0
+ONTF.US,D,20220414,000000,11.6686,11.7808,11.496,11.7032,187832.82679116,0
+ONTF.US,D,20220418,000000,11.6945,11.9017,11.6255,11.7204,305278.16595194,0
+ONTF.US,D,20220419,000000,11.6082,11.8844,11.5133,11.7895,324805.07716093,0
+ONTF.US,D,20220420,000000,11.8413,11.9189,11.5953,11.6514,327318.21253222,0
+ONTF.US,D,20220421,000000,11.9017,12.1347,11.7463,11.8499,307232.82679628,0
+ONTF.US,D,20220422,000000,11.8758,12.0484,11.3407,11.5392,343432.86755474,0
+ONTF.US,D,20220425,000000,11.4442,11.5651,11.3407,11.4097,253278.6259206,0
+ONTF.US,D,20220426,000000,11.2889,11.4615,11.03,11.1422,303733.67104649,0
+ONTF.US,D,20220427,000000,11.0472,11.3407,10.935,10.9782,325314.88793242,0
+ONTF.US,D,20220428,000000,11.0731,11.2069,10.8833,11.099,317488.13392918,0
+ONTF.US,D,20220429,000000,11.0904,11.3666,10.8919,10.935,324005.60117836,0
+ONTF.US,D,20220502,000000,10.9178,11.4097,10.8056,11.4097,583537.51967565,0
+ONTF.US,D,20220503,000000,11.4011,11.6686,11.0904,11.2716,238922.81805973,0
+ONTF.US,D,20220504,000000,11.2975,11.3148,10.4604,10.9609,229711.46434754,0
+ONTF.US,D,20220505,000000,10.8574,10.8574,10.2532,10.5121,241457.96798705,0
+ONTF.US,D,20220506,000000,10.3999,10.633,10.059,10.3654,268835.96507702,0
+ONTF.US,D,20220509,000000,10.1928,10.305,9.8821,9.91662,400871.16158923,0
+ONTF.US,D,20220510,000000,9.9684,9.9684,9.19165,9.29521,708530.3755762,0
+ONTF.US,D,20220511,000000,7.43962,9.35994,7.37058,8.86368,842409.00149169,0
+ONTF.US,D,20220512,000000,8.63928,9.19165,8.59182,8.84642,759641.22273997,0
+ONTF.US,D,20220513,000000,9.03629,9.50235,8.95862,9.48509,627593.28095847,0
+ONTF.US,D,20220516,000000,9.28658,9.56276,9.16575,9.33837,351289.74673994,0
+ONTF.US,D,20220517,000000,9.56276,9.76127,9.39878,9.66633,253422.2998653,0
+ONTF.US,D,20220518,000000,9.53687,9.81305,9.22617,9.36426,300881.04804782,0
+ONTF.US,D,20220519,000000,9.32111,9.68359,9.28658,9.56276,299922.83552959,0
+ONTF.US,D,20220520,000000,9.74401,9.92525,9.49372,9.91662,540079.62738849,0
+ONTF.US,D,20220523,000000,9.97704,10.2791,9.71812,10.2705,314110.63756804,0
+ONTF.US,D,20220524,000000,10.072,10.4604,9.7699,10.4172,409955.06260854,0
+ONTF.US,D,20220525,000000,10.3827,10.7883,10.3568,10.7106,256934.20088437,0
+ONTF.US,D,20220526,000000,10.7452,10.9048,10.5898,10.8056,285977.19360759,0
+ONTF.US,D,20220527,000000,10.8746,11.099,10.8142,11.0904,289073.13538356,0
+ONTF.US,D,20220531,000000,10.9609,11.0559,10.4172,10.4776,553216.52404117,0
+ONTF.US,D,20220601,000000,10.5898,11.2242,10.5898,11.03,343228.94324614,0
+ONTF.US,D,20220602,000000,10.9264,11.2716,10.8833,11.0731,304766.03785876,0
+ONTF.US,D,20220603,000000,10.8574,10.9955,10.633,10.9609,259566.67832262,0
+ONTF.US,D,20220606,000000,11.1249,11.3407,10.6589,10.7883,267600.832617,0
+ONTF.US,D,20220607,000000,10.7883,10.9437,10.7279,10.8833,327057.51384225,0
+ONTF.US,D,20220608,000000,10.9868,11.1707,10.4431,10.4949,319669.89229899,0
+ONTF.US,D,20220609,000000,10.3827,10.5208,10.1496,10.3827,385135.38866279,0
+ONTF.US,D,20220610,000000,10.3136,10.4604,10.2489,10.3654,304655.96507855,0
+ONTF.US,D,20220613,000000,10.0806,10.2273,8.70833,8.86368,463336.88502713,0
+ONTF.US,D,20220614,000000,8.87231,8.91978,8.48393,8.76011,408905.3158836,0
+ONTF.US,D,20220615,000000,8.90683,9.41604,8.75148,9.31247,322374.20670959,0
+ONTF.US,D,20220616,000000,9.13123,9.21754,8.70833,8.86368,232991.63319775,0
+ONTF.US,D,20220617,000000,8.72559,9.49372,8.70833,9.49372,393334.07279705,0
+ONTF.US,D,20220621,000000,9.51098,9.92525,9.50235,9.50235,275655.84280657,0
+ONTF.US,D,20220622,000000,9.26932,10.0374,9.26932,10.0029,316938.92868898,0
+ONTF.US,D,20220623,000000,10.1151,10.4086,9.97704,10.2446,408634.18924604,0
+ONTF.US,D,20220624,000000,10.2101,10.702,10.141,10.2618,2648451.89531,0
+ONTF.US,D,20220627,000000,10.305,10.305,9.62318,9.69222,293162.0495031,0
+ONTF.US,D,20220628,000000,9.6577,9.72675,9.01903,9.07082,255797.55459611,0
+ONTF.US,D,20220629,000000,9.13986,9.13986,8.64791,8.8119,331083.86027619,0
+ONTF.US,D,20220630,000000,8.76874,8.78601,8.07829,8.19049,344912.47745291,0
+ONTF.US,D,20220701,000000,8.23364,8.57887,8.11281,8.54435,277667.27803227,0
+ONTF.US,D,20220705,000000,8.31132,8.93273,8.31132,8.91546,335726.6142793,0
+ONTF.US,D,20220706,000000,8.9241,8.98451,8.76011,8.85505,159057.48472297,0
+ONTF.US,D,20220707,000000,8.95862,9.13555,8.88957,8.99314,135534.35226199,0
+ONTF.US,D,20220708,000000,8.8119,9.10534,8.74285,8.94999,275118.22417481,0
+ONTF.US,D,20220711,000000,8.94999,8.94999,8.48393,8.52709,161045.74673179,0
+ONTF.US,D,20220712,000000,8.63065,8.77737,8.41489,8.51845,245078.78312549,0
+ONTF.US,D,20220713,000000,8.31132,8.34584,8.09555,8.1646,205752.67540911,0
+ONTF.US,D,20220714,000000,8.03514,8.08692,7.81074,7.90568,185664.97235148,0
+ONTF.US,D,20220715,000000,8.08692,8.17323,7.86253,8.10418,173687.89520395,0
+ONTF.US,D,20220718,000000,8.2509,8.40626,7.95746,8.06103,164708.27366062,0
+ONTF.US,D,20220719,000000,8.2509,8.41489,7.98335,8.37173,223338.82970389,0
+ONTF.US,D,20220720,000000,8.44941,8.8982,8.41489,8.69107,210855.4177674,0
+ONTF.US,D,20220721,000000,8.5875,8.75148,8.56161,8.75148,155513.14120026,0
+ONTF.US,D,20220722,000000,8.73422,8.84642,8.45804,8.53572,131395.61572615,0
+ONTF.US,D,20220725,000000,8.55298,8.57024,8.32858,8.43215,194628.37264298,0
+ONTF.US,D,20220726,000000,8.45804,8.45804,8.1646,8.28543,120054.64338214,0
+ONTF.US,D,20220727,000000,8.42352,8.42352,8.06103,8.30269,204689.02475404,0
+ONTF.US,D,20220728,000000,8.41489,8.44941,8.03514,8.31995,184848.11645624,0
+ONTF.US,D,20220729,000000,8.28543,8.45718,8.14199,8.29406,252804.73363528,0
+ONTF.US,D,20220801,000000,8.18186,8.32858,8.04377,8.30269,221188.35517687,0
+ONTF.US,D,20220802,000000,8.30269,8.67381,8.26385,8.65655,256111.55168492,0
+ONTF.US,D,20220803,000000,8.79464,9.13986,8.75148,9.08808,243946.77148061,0
+ONTF.US,D,20220804,000000,9.16575,9.20891,8.99746,9.13986,177591.42358839,0
+ONTF.US,D,20220805,000000,8.91546,9.10534,8.68244,8.94136,158021.64192817,0
+ONTF.US,D,20220808,000000,9.02766,9.05356,8.88957,9.00177,158363.44687724,0
+ONTF.US,D,20220809,000000,8.9241,8.97588,8.76011,8.91546,256974.75401392,0
+ONTF.US,D,20220810,000000,9.80442,9.9382,8.82916,9.02766,607072.23874507,0
+ONTF.US,D,20220811,000000,9.00177,9.00177,8.67381,8.80327,495605.58954088,0
+ONTF.US,D,20220812,000000,8.80327,8.88094,8.74285,8.88094,278856.06405853,0
+ONTF.US,D,20220815,000000,8.8982,9.00609,8.66518,8.85505,397670.94033727,0
+ONTF.US,D,20220816,000000,8.79464,8.83779,8.62202,8.78601,181331.58079379,0
+ONTF.US,D,20220817,000000,8.69107,8.79464,8.5875,8.70833,222902.01456559,0
+ONTF.US,D,20220818,000000,8.62202,8.83779,8.61339,8.76011,123461.10626439,0
+ONTF.US,D,20220819,000000,8.68244,8.68244,8.50982,8.64791,209022.41631172,0
+ONTF.US,D,20220822,000000,8.54435,8.57024,8.29406,8.44941,242287.56915157,0
+ONTF.US,D,20220823,000000,8.37173,8.44941,8.23364,8.2768,313608.93742246,0
+ONTF.US,D,20220824,000000,8.20775,8.41489,8.20775,8.30269,211758.01456511,0
+ONTF.US,D,20220825,000000,8.39763,8.39763,8.23796,8.31132,204823.42941198,0
+ONTF.US,D,20220826,000000,8.29406,8.32858,7.66402,7.79348,234160.72198965,0
+ONTF.US,D,20220829,000000,7.79348,7.91431,7.69854,7.77622,239490.56187343,0
+ONTF.US,D,20220830,000000,7.828,7.93157,7.61224,7.67265,299284.41340438,0
+ONTF.US,D,20220831,000000,7.69854,7.76759,7.50867,7.73307,901355.87194545,0
+ONTF.US,D,20220901,000000,7.64676,7.67265,7.43099,7.57771,426047.70307502,0
+ONTF.US,D,20220902,000000,7.61224,7.69854,7.34469,7.41373,414719.4760003,0
+ONTF.US,D,20220906,000000,7.32742,7.81074,7.32311,7.78485,562536.79187272,0
+ONTF.US,D,20220907,000000,7.69854,7.86684,7.54319,7.81074,467024.90249453,0
+ONTF.US,D,20220908,000000,7.73307,8.15597,7.68128,8.13871,339399.56915573,0
+ONTF.US,D,20220909,000000,8.22501,8.73422,8.22501,8.45804,342662.35809328,0
+ONTF.US,D,20220912,000000,8.4753,8.57024,8.38899,8.51845,226742.97526444,0
+ONTF.US,D,20220913,000000,8.33721,8.43646,8.18186,8.2509,341193.17614271,0
+ONTF.US,D,20220914,000000,8.2768,8.45372,8.14734,8.42352,520477.40322463,0
+ONTF.US,D,20220915,000000,8.42352,8.50982,7.74601,7.75896,573008.7685835,0
+ONTF.US,D,20220916,000000,7.62087,7.69854,7.37058,7.6295,2335498.7599254,0
+ONTF.US,D,20220919,000000,7.50867,7.60361,7.33606,7.48278,435093.36828647,0
+ONTF.US,D,20220920,000000,7.44825,7.49141,7.28427,7.43962,390986.6259265,0
+ONTF.US,D,20220921,000000,7.50867,7.71149,7.37921,7.49141,289645.51384065,0
+ONTF.US,D,20220922,000000,7.4051,7.43962,7.26701,7.32742,186157.4032103,0
+ONTF.US,D,20220923,000000,7.1807,7.6295,7.1807,7.59497,324955.70307069,0
+ONTF.US,D,20220926,000000,7.56045,7.70717,7.24975,7.35332,202413.41485583,0
+ONTF.US,D,20220927,000000,7.42236,7.56908,7.35332,7.50867,234416.78603624,0
+ONTF.US,D,20220928,000000,7.49141,7.77622,7.49141,7.68128,194549.58370557,0
+ONTF.US,D,20220929,000000,7.56045,7.56045,7.34469,7.50004,209732.67540928,0
+ONTF.US,D,20220930,000000,7.54319,7.68991,7.5173,7.59497,387055.28968179,0
+ONTF.US,D,20221003,000000,7.75033,7.75033,7.34469,7.65539,363955.06842898,0
+ONTF.US,D,20221004,000000,7.75896,7.97472,7.67265,7.96609,267078.27657622,0
+ONTF.US,D,20221005,000000,7.87116,8.02651,7.76759,7.99198,161234.60844941,0
+ONTF.US,D,20221006,000000,7.92294,8.09555,7.89472,8.01788,215090.32315332,0
+ONTF.US,D,20221007,000000,7.88842,7.94883,7.7417,7.90568,282865.0305798,0
+ONTF.US,D,20221010,000000,7.97472,7.97472,7.68128,7.76759,238789.57206263,0
+ONTF.US,D,20221011,000000,7.72443,7.75033,7.18933,7.33606,446330.06115449,0
+ONTF.US,D,20221012,000000,7.2929,7.44825,7.13755,7.39647,220529.07715646,0
+ONTF.US,D,20221013,000000,7.23249,7.6295,7.16344,7.55182,284528.86755222,0
+ONTF.US,D,20221014,000000,7.57771,7.63813,7.2066,7.23249,258916.66958897,0
+ONTF.US,D,20221017,000000,7.37921,7.60361,7.37921,7.55182,2964343.3945957,0
+ONTF.US,D,20221018,000000,7.72443,7.79348,7.63813,7.69854,221578.8238814,0
+ONTF.US,D,20221019,000000,7.59497,7.68991,7.28427,7.45688,190025.01310858,0
+ONTF.US,D,20221020,000000,7.28427,7.5173,7.01672,7.02535,229370.81805932,0
+ONTF.US,D,20221021,000000,7.01672,7.01672,6.68013,6.92178,321800.66959166,0
+ONTF.US,D,20221024,000000,6.90452,7.00809,6.79232,6.89589,424513.63611717,0
+ONTF.US,D,20221025,000000,6.94768,7.08577,6.90452,6.90452,245740.37846759,0
+ONTF.US,D,20221026,000000,6.81822,7.2929,6.81822,6.99083,462304.51821486,0
+ONTF.US,D,20221027,000000,7.05124,7.11166,6.68013,6.69739,404744.56479172,0
+ONTF.US,D,20221028,000000,6.57656,7.03398,6.57656,6.93041,471733.70016577,0
+ONTF.US,D,20221031,000000,6.85274,7.15481,6.85274,7.02535,315525.36245893,0
+ONTF.US,D,20221101,000000,7.13755,7.18502,6.91315,6.95631,213428.80350259,0
+ONTF.US,D,20221102,000000,6.89589,7.00809,6.52477,6.5334,207732.82679201,0
+ONTF.US,D,20221103,000000,6.48162,6.54204,6.38668,6.39531,269248.44833759,0
+ONTF.US,D,20221104,000000,6.36942,6.36942,6.10187,6.31764,548485.71181389,0
+ONTF.US,D,20221107,000000,6.35216,6.49025,6.31764,6.42984,250283.48763809,0
+ONTF.US,D,20221108,000000,6.46436,6.5334,6.2227,6.29175,292072.90830946,0
+ONTF.US,D,20221109,000000,6.21407,6.30038,5.9983,6.03283,333767.31879159,0
+ONTF.US,D,20221110,000000,6.47299,6.5593,6.09324,6.5593,659916.44253191,0
+ONTF.US,D,20221111,000000,6.56793,6.99946,6.5593,6.92178,495734.2008946,0
+ONTF.US,D,20221114,000000,6.83548,6.95631,6.7578,6.78369,296675.10918302,0
+ONTF.US,D,20221115,000000,6.90452,7.01672,6.77472,6.84411,330065.39739405,0
+ONTF.US,D,20221116,000000,6.74054,6.87863,6.67149,6.73191,360504.57643466,0
+ONTF.US,D,20221117,000000,6.5593,6.6456,6.47299,6.55067,414082.21253593,0
+ONTF.US,D,20221118,000000,6.73191,6.73191,6.43847,6.56793,813233.92143222,0
+ONTF.US,D,20221121,000000,6.61971,6.61971,6.38237,6.43847,783240.82681667,0
+ONTF.US,D,20221122,000000,6.40394,6.46004,6.23996,6.37805,593066.34645918,0
+ONTF.US,D,20221123,000000,6.35216,6.46436,6.23133,6.41258,950498.15433475,0
+ONTF.US,D,20221125,000000,6.38668,6.49888,6.36942,6.40394,528956.48328321,0
+ONTF.US,D,20221128,000000,6.31764,6.62834,6.31764,6.5334,821697.93889983,0
+ONTF.US,D,20221129,000000,6.48162,6.54204,6.34353,6.38668,648825.74093027,0
+ONTF.US,D,20221130,000000,6.36079,6.64129,6.28312,6.60245,866246.13104148,0
+ONTF.US,D,20221201,000000,6.57656,6.99946,6.57656,6.93905,656764.88503541,0
+ONTF.US,D,20221202,000000,6.78369,7.02535,6.36079,6.52477,1600246.1892971,0
+ONTF.US,D,20221205,000000,6.49888,6.69307,6.36511,6.55067,1139875.4760314,0
+ONTF.US,D,20221206,000000,6.51614,6.56793,6.34353,6.4471,753537.39741219,0
+ONTF.US,D,20221207,000000,6.42984,6.76643,6.42552,6.65423,788786.17761749,0
+ONTF.US,D,20221208,000000,6.66286,6.84411,6.50751,6.72328,851160.36684869,0
+ONTF.US,D,20221209,000000,6.66286,6.69739,6.54204,6.5593,671178.62593851,0
+ONTF.US,D,20221212,000000,6.55067,6.69739,6.49025,6.6456,360738.62592521,0
+ONTF.US,D,20221213,000000,6.85274,6.9822,6.7017,6.73191,504456.59973049,0
+ONTF.US,D,20221214,000000,6.69739,6.93041,6.69739,6.88726,636348.122298,0
+ONTF.US,D,20221215,000000,6.77506,7.05124,6.77506,6.87,816397.06553716,0
+ONTF.US,D,20221216,000000,6.79232,7.28427,6.79232,7.15481,906801.57791366,0
+ONTF.US,D,20221219,000000,7.13755,7.13755,6.81822,6.89589,675972.00585137,0
+ONTF.US,D,20221220,000000,6.89589,7.04261,6.83548,6.86137,662917.37411865,0
+ONTF.US,D,20221221,000000,6.93041,7.06851,6.89589,6.99083,449240.61719537,0
+ONTF.US,D,20221222,000000,6.93041,7.04261,6.88726,6.95631,454217.06552164,0
+ONTF.US,D,20221223,000000,6.90452,7.13755,6.87863,7.08577,368012.69870572,0
+ONTF.US,D,20221227,000000,7.05987,7.07714,6.80959,6.81822,372439.94179179,0
+ONTF.US,D,20221228,000000,6.78369,7.03398,6.68876,6.93041,365733.61282498,0
+ONTF.US,D,20221229,000000,6.94768,7.28427,6.93905,7.28427,436101.40322101,0
+ONTF.US,D,20221230,000000,7.16344,7.50867,7.14618,7.44825,343314.68414862,0
+ONTF.US,D,20230103,000000,7.42236,7.67265,7.19365,7.31879,287628.28531072,0
+ONTF.US,D,20230104,000000,7.43099,7.62518,7.34469,7.46552,332255.26638978,0
+ONTF.US,D,20230105,000000,7.45688,7.49141,7.28427,7.33606,220860.45415793,0
+ONTF.US,D,20230106,000000,7.31879,7.44825,7.28427,7.34469,220590.48618121,0
+ONTF.US,D,20230109,000000,7.38784,7.52593,7.31448,7.32742,240557.68851103,0
+ONTF.US,D,20230110,000000,7.27564,7.54319,7.25838,7.42236,273479.87774097,0
+ONTF.US,D,20230111,000000,7.42236,7.43099,7.1807,7.30153,385923.27803691,0
+ONTF.US,D,20230112,000000,7.33606,7.70717,7.0944,7.58634,592667.76712874,0
+ONTF.US,D,20230113,000000,7.54319,7.70717,7.54319,7.61224,208848.61718507,0
+ONTF.US,D,20230117,000000,7.57771,7.75033,7.50004,7.69854,216389.18195978,0
+ONTF.US,D,20230118,000000,7.73307,7.80211,7.37058,7.5173,301787.12082807,0
+ONTF.US,D,20230119,000000,7.50004,7.61224,7.39215,7.5173,289391.76711575,0
+ONTF.US,D,20230120,000000,7.54319,7.70717,7.42236,7.67265,334440.50074213,0
+ONTF.US,D,20230123,000000,7.69854,7.78485,7.54319,7.68128,340573.29259101,0
+ONTF.US,D,20230124,000000,7.65539,7.70717,7.54319,7.65539,318543.67395833,0
+ONTF.US,D,20230125,000000,7.54319,8.01356,7.5173,7.9402,386346.18924508,0
+ONTF.US,D,20230126,000000,7.98335,8.04377,7.81074,7.94883,294492.19215235,0
+ONTF.US,D,20230127,000000,7.90568,8.13871,7.90568,8.00925,443553.90977155,0
+ONTF.US,D,20230130,000000,7.91431,7.98767,7.83663,7.92294,298582.26493273,0
+ONTF.US,D,20230131,000000,7.91431,8.2207,7.91431,8.00925,708136.43088914,0
+ONTF.US,D,20230201,000000,8.01788,8.62202,8.00062,8.48393,412361.60118215,0
+ONTF.US,D,20230202,000000,8.64791,8.74285,8.49256,8.66518,380096.37265093,0
+ONTF.US,D,20230203,000000,8.52709,8.76443,8.52709,8.5875,276915.30714432,0
+ONTF.US,D,20230206,000000,8.49256,8.63065,8.35447,8.41489,233829.34498818,0
+ONTF.US,D,20230207,000000,8.41489,8.47962,8.21638,8.44078,293679.9709005,0
+ONTF.US,D,20230208,000000,8.42352,8.75148,8.41489,8.55298,532021.14121639,0
+ONTF.US,D,20230209,000000,8.87231,9.66633,8.84996,8.97588,615523.5109434,0
+ONTF.US,D,20230210,000000,8.86368,8.91546,8.26817,8.29406,314951.825341,0
+ONTF.US,D,20230213,000000,8.31132,8.51845,8.23865,8.48393,399220.0698861,0
+ONTF.US,D,20230214,000000,8.44941,8.63065,8.34584,8.57887,193663.20815968,0
+ONTF.US,D,20230215,000000,8.53572,9.1226,8.50119,9.09671,567047.45853958,0
+ONTF.US,D,20230216,000000,8.94136,9.13123,8.82053,9.04492,242607.3595446,0
+ONTF.US,D,20230217,000000,9.02766,9.02766,8.69107,8.76011,150530.89956977,0
+ONTF.US,D,20230221,000000,8.60476,8.71696,8.48393,8.59613,196139.26638395,0
+ONTF.US,D,20230222,000000,8.5875,8.82916,8.33721,8.55298,244467.0101997,0
+ONTF.US,D,20230223,000000,8.63065,8.64144,8.40626,8.57887,375446.66668275,0
+ONTF.US,D,20230224,000000,8.38899,8.43215,8.17323,8.30269,226586.55605046,0
+ONTF.US,D,20230227,000000,8.35447,8.4753,8.25954,8.32858,216134.27657403,0
+ONTF.US,D,20230228,000000,8.31995,8.40626,8.22933,8.31995,296665.83989626,0
+ONTF.US,D,20230301,000000,8.20775,8.20775,6.5593,6.74917,1074828.2562324,0
+ONTF.US,D,20230302,000000,6.6456,6.97357,6.38668,6.96494,595294.45126277,0
+ONTF.US,D,20230303,000000,6.94768,7.13755,6.9261,6.99083,440369.90977141,0
+ONTF.US,D,20230306,000000,6.95631,6.95631,6.56793,6.78369,609329.31006977,0
+ONTF.US,D,20230307,000000,6.76643,7.03398,6.67149,6.69739,499410.63175356,0
+ONTF.US,D,20230308,000000,6.69739,6.74917,6.62834,6.65423,336148.36682663,0
+ONTF.US,D,20230309,000000,6.6456,6.74054,6.37805,6.47299,273433.5313072,0
+ONTF.US,D,20230310,000000,6.41258,6.43847,6.23133,6.28312,387757.43815344,0
+ONTF.US,D,20230313,000000,6.34353,6.72328,6.34353,6.56793,477956.8675605,0
+ONTF.US,D,20230314,000000,6.68876,6.78179,6.42984,6.58519,405517.39157487,0
+ONTF.US,D,20230315,000000,6.40394,6.70602,6.40394,6.68013,616550.08445145,0
+ONTF.US,D,20230316,000000,6.66286,6.84411,6.61108,6.7578,536313.97964452,0
+ONTF.US,D,20230317,000000,6.74917,6.87,6.62834,6.69739,995891.01023189,0
+ONTF.US,D,20230320,000000,6.62834,6.73191,6.21407,6.55067,742369.06553399,0
+ONTF.US,D,20230321,000000,6.61108,6.89589,6.61108,6.84411,580131.05679341,0
+ONTF.US,D,20230322,000000,6.82685,6.96494,6.72328,6.76643,335406.82388628,0
+ONTF.US,D,20230323,000000,6.84411,7.01672,6.80959,6.99946,323381.08298329,0
+ONTF.US,D,20230324,000000,6.96494,7.11166,6.89589,6.9822,311324.0582375,0
+ONTF.US,D,20230327,000000,6.9822,7.15913,6.9822,7.0944,276939.63902205,0
+ONTF.US,D,20230328,000000,7.07714,7.13755,6.90884,7.04261,248055.3828345,0
+ONTF.US,D,20230329,000000,7.05987,7.24112,7.05987,7.17207,231613.98545388,0
+ONTF.US,D,20230330,000000,7.2066,7.31016,7.18933,7.23249,221038.88792796,0
+ONTF.US,D,20230331,000000,7.25838,7.56908,7.25838,7.56045,287783.54586386,0
+ONTF.US,D,20230403,000000,7.49141,7.57771,7.37058,7.55182,366007.05678424,0
+ONTF.US,D,20230404,000000,7.56045,7.65539,7.37921,7.50867,308357.88647609,0
+ONTF.US,D,20230405,000000,7.47415,7.52593,7.32742,7.42236,297390.00292395,0
+ONTF.US,D,20230406,000000,7.37921,7.48709,7.27564,7.43099,270198.55022992,0
+ONTF.US,D,20230410,000000,7.36195,7.50867,7.2929,7.48278,258632.79768211,0
+ONTF.US,D,20230411,000000,7.46552,7.78916,7.46552,7.67265,471913.29259664,0
+ONTF.US,D,20230412,000000,7.72443,7.78053,7.40079,7.4051,203865.21689374,0
+ONTF.US,D,20230413,000000,7.42236,7.76759,7.39215,7.69854,246779.69724492,0
+ONTF.US,D,20230414,000000,7.6295,7.69854,7.58634,7.67265,193584.41922227,0
+ONTF.US,D,20230417,000000,7.69854,7.77622,7.61224,7.63813,188692.55313763,0
+ONTF.US,D,20230418,000000,7.65539,7.68991,7.43962,7.49141,232635.92431855,0
+ONTF.US,D,20230419,000000,7.43099,7.57771,7.27806,7.50004,230311.65066489,0
+ONTF.US,D,20230420,000000,7.42236,7.68991,7.4051,7.45688,182205.2110704,0
+ONTF.US,D,20230421,000000,7.45688,7.68128,7.45688,7.67265,212512.30277475,0
+ONTF.US,D,20230424,000000,7.55182,7.66402,7.4051,7.50867,236339.00437694,0
+ONTF.US,D,20230425,000000,7.4051,7.52593,7.31879,7.34469,250858.18341686,0
+ONTF.US,D,20230426,000000,7.33606,7.54319,7.33606,7.43099,243989.64193185,0
+ONTF.US,D,20230427,000000,7.46552,7.59497,7.45688,7.50004,285671.3071447,0
+ONTF.US,D,20230428,000000,7.45688,7.64676,7.42322,7.50867,226196.08734593,0
+ONTF.US,D,20230501,000000,7.47415,7.65107,7.47415,7.6295,246230.49200473,0
+ONTF.US,D,20230502,000000,7.62087,7.69423,7.48278,7.50867,240784.78603652,0
+ONTF.US,D,20230503,000000,7.50867,7.68128,7.44825,7.58634,360560.19215518,0
+ONTF.US,D,20230504,000000,7.57771,7.65539,7.39647,7.42236,288191.39448105,0
+ONTF.US,D,20230505,000000,7.49141,7.52161,7.25838,7.46552,247927.93014163,0
+ONTF.US,D,20230508,000000,7.46552,7.53024,7.22386,7.25838,213633.88647203,0
+ONTF.US,D,20230509,000000,7.34469,7.58634,7.33606,7.42236,301703.69724728,0
+ONTF.US,D,20230510,000000,7.828,8.24227,7.33174,7.37058,1019481.3450218,0
+ONTF.US,D,20230511,000000,7.37058,7.51644,6.57656,6.76643,629199.18488867,0
+ONTF.US,D,20230512,000000,6.68876,6.76643,6.41258,6.59382,558563.74383761,0
+ONTF.US,D,20230515,000000,6.57656,6.87863,6.51614,6.74054,555394.80642845,0
+ONTF.US,D,20230516,000000,6.61108,6.84842,6.52046,6.6456,465883.6215629,0
+ONTF.US,D,20230517,000000,6.66286,6.79232,6.56793,6.7578,472096.36101003,0
+ONTF.US,D,20230518,000000,6.80959,6.92178,6.72328,6.87,488099.78459151,0
+ONTF.US,D,20230519,000000,7.17,7.26,6.91,6.96,552776,0
+ONTF.US,D,20230522,000000,6.92,7.18,6.87,7.11,447866,0
+ONTF.US,D,20230523,000000,7.06,7.46,7.01,7.32,431348,0
+ONTF.US,D,20230524,000000,7.26,7.5,7.25,7.47,433477,0
+ONTF.US,D,20230525,000000,7.49,7.8,7.365,7.51,535703,0
+ONTF.US,D,20230526,000000,7.49,8.08,7.49,7.81,446134,0
+ONTF.US,D,20230530,000000,7.85,7.955,7.77,7.84,373041,0
+ONTF.US,D,20230531,000000,7.81,8.02,7.81,7.99,1042055,0
+ONTF.US,D,20230601,000000,7.9,7.93,7.71,7.76,483120,0
+ONTF.US,D,20230602,000000,7.7,7.95,7.6,7.95,387992,0
+ONTF.US,D,20230605,000000,7.86,8.02,7.825,8,332383,0
+ONTF.US,D,20230606,000000,7.92,8.36,7.89,8.14,580696,0
+ONTF.US,D,20230607,000000,8.24,8.31,7.78,7.79,375305,0
+ONTF.US,D,20230608,000000,7.7,7.86,7.61,7.8,364089,0
+ONTF.US,D,20230609,000000,7.82,8.315,7.82,8.12,522961,0
+ONTF.US,D,20230612,000000,8.11,8.375,8.11,8.32,349490,0
+ONTF.US,D,20230613,000000,8.38,8.66,8.35,8.59,428546,0
+ONTF.US,D,20230614,000000,8.58,8.72,8.39,8.43,368975,0
+ONTF.US,D,20230615,000000,8.36,8.53,8.34,8.53,378649,0
+ONTF.US,D,20230616,000000,8.65,8.65,8.415,8.55,428954,0
+ONTF.US,D,20230620,000000,8.46,8.58,8.39,8.55,297024,0
+ONTF.US,D,20230621,000000,8.5,8.5,8.07,8.08,280695,0
+ONTF.US,D,20230622,000000,8.07,8.22,7.95,8.16,335911,0
+ONTF.US,D,20230623,000000,8.05,8.569,8.04,8.51,1939410,0
+ONTF.US,D,20230626,000000,8.5,8.705,8.3,8.31,405551,0
+ONTF.US,D,20230627,000000,8.35,8.63,8.33,8.63,294851,0
+ONTF.US,D,20230628,000000,8.63,8.76,8.55,8.69,350232,0
+ONTF.US,D,20230629,000000,8.69,8.695,8.33,8.38,274738,0
+ONTF.US,D,20230630,000000,8.42,8.44,8.08,8.12,281301,0
+ONTF.US,D,20230703,000000,8.1,8.32,8.1,8.25,206605,0
+ONTF.US,D,20230705,000000,8.17,8.24,8.035,8.12,273831,0
+ONTF.US,D,20230706,000000,8.05,8.135,7.91,8.1,259835,0
+ONTF.US,D,20230707,000000,8.13,8.405,8.09,8.29,262365,0
+ONTF.US,D,20230710,000000,8.29,8.5475,8.27,8.48,295930,0
+ONTF.US,D,20230711,000000,8.51,8.735,8.475,8.71,343785,0
+ONTF.US,D,20230712,000000,8.8,8.94,8.74,8.81,298332,0
+ONTF.US,D,20230713,000000,8.88,8.925,8.79,8.84,420552,0
+ONTF.US,D,20230714,000000,8.83,8.915,8.76,8.77,257339,0
+ONTF.US,D,20230717,000000,8.79,8.85,8.615,8.65,270416,0
+ONTF.US,D,20230718,000000,8.64,8.735,8.5,8.7,374753,0
+ONTF.US,D,20230719,000000,8.77,8.92,8.625,8.68,360607,0
+ONTF.US,D,20230720,000000,8.61,8.76,8.435,8.49,249459,0
+ONTF.US,D,20230721,000000,8.58,8.69,8.38,8.39,243725,0
+ONTF.US,D,20230724,000000,8.4,8.44,8.27,8.39,244006,0
+ONTF.US,D,20230725,000000,8.38,8.515,8.32,8.48,297230,0
+ONTF.US,D,20230726,000000,8.41,8.68,8.39,8.68,246434,0
+ONTF.US,D,20230727,000000,8.75,8.82,8.6,8.61,215607,0
+ONTF.US,D,20230728,000000,8.72,8.905,8.72,8.8,317991,0
+ONTF.US,D,20230731,000000,8.85,8.96,8.84,8.85,238696,0
+ONTF.US,D,20230801,000000,8.84,9.085,8.69,9.04,399989,0
+ONTF.US,D,20230802,000000,8.96,8.96,8.7,8.73,179695,0
+ONTF.US,D,20230803,000000,8.65,8.7,8.38,8.39,208760,0
+ONTF.US,D,20230804,000000,8.45,8.45,8.27,8.28,178442,0
+ONTF.US,D,20230807,000000,8.25,8.25,8.05,8.1,175402,0
+ONTF.US,D,20230808,000000,8.01,8.01,7.85,7.95,292633,0
+ONTF.US,D,20230809,000000,8.03,8.19,6.9,6.93,560366,0
+ONTF.US,D,20230810,000000,6.92,7.02,6.69,6.8,436377,0
+ONTF.US,D,20230811,000000,6.7,6.88,6.69,6.85,371958,0
+ONTF.US,D,20230814,000000,6.83,6.99,6.81,6.94,342174,0
+ONTF.US,D,20230815,000000,6.94,6.97,6.74,6.91,427277,0
+ONTF.US,D,20230816,000000,6.91,6.955,6.74,6.76,296892,0
+ONTF.US,D,20230817,000000,6.8,6.865,6.76,6.8,343071,0
+ONTF.US,D,20230818,000000,6.72,7.065,6.72,6.87,268375,0
+ONTF.US,D,20230821,000000,6.88,6.9,6.7,6.71,403344,0
+ONTF.US,D,20230822,000000,6.76,6.81,6.6,6.73,369916,0
+ONTF.US,D,20230823,000000,6.72,6.82,6.6,6.8,371416,0
+ONTF.US,D,20230824,000000,6.86,6.93,6.81,6.83,296991,0
+ONTF.US,D,20230825,000000,6.83,6.995,6.83,6.86,278201,0
+ONTF.US,D,20230828,000000,6.9,6.96,6.87,6.88,241338,0
+ONTF.US,D,20230829,000000,6.88,6.91,6.71,6.75,288441,0
+ONTF.US,D,20230830,000000,6.72,6.9,6.67,6.8,223629,0
+ONTF.US,D,20230831,000000,6.8,6.93,6.8,6.86,335738,0
+ONTF.US,D,20230901,000000,6.9,6.98,6.785,6.83,314936,0
+ONTF.US,D,20230905,000000,6.77,6.86,6.7,6.85,294210,0
+ONTF.US,D,20230906,000000,6.84,6.96,6.72,6.76,255637,0
+ONTF.US,D,20230907,000000,6.66,6.73,6.57,6.7,239839,0
+ONTF.US,D,20230908,000000,6.71,6.75,6.65,6.66,257697,0
+ONTF.US,D,20230911,000000,6.69,6.76,6.63,6.66,306643,0
+ONTF.US,D,20230912,000000,6.6,6.64,6.355,6.38,345382,0
+ONTF.US,D,20230913,000000,6.39,6.39,6.24,6.24,342658,0
+ONTF.US,D,20230914,000000,6.23,6.319,6.21,6.23,362356,0
+ONTF.US,D,20230915,000000,6.2,6.21,6.1428,6.18,800823,0
+ONTF.US,D,20230918,000000,6.18,6.195,6.15,6.15,234528,0
+ONTF.US,D,20230919,000000,6.13,6.19,6.09,6.1,351335,0
+ONTF.US,D,20230920,000000,6.12,6.17,6.06,6.06,269819,0
+ONTF.US,D,20230921,000000,6,6.02,5.96,6,349420,0
+ONTF.US,D,20230922,000000,6.01,6.09,5.955,5.99,283309,0
+ONTF.US,D,20230925,000000,5.94,6.08,5.91,6.07,260125,0
+ONTF.US,D,20230926,000000,6.04,6.23,6.04,6.12,312812,0
+ONTF.US,D,20230927,000000,6.14,6.345,6.14,6.26,318713,0
+ONTF.US,D,20230928,000000,6.29,6.3,6.17,6.26,376261,0
+ONTF.US,D,20230929,000000,6.29,6.465,6.29,6.33,507407,0
+ONTF.US,D,20231002,000000,6.31,6.415,6.31,6.33,346255,0
+ONTF.US,D,20231003,000000,6.3,6.49,6.3,6.38,229509,0
+ONTF.US,D,20231004,000000,6.37,6.56,6.32,6.53,252495,0
+ONTF.US,D,20231005,000000,6.61,6.62,6.45,6.59,325900,0
+ONTF.US,D,20231006,000000,6.54,6.77,6.52,6.54,329919,0
+ONTF.US,D,20231009,000000,6.46,6.54,6.39,6.43,283358,0
+ONTF.US,D,20231010,000000,6.42,6.5,6.33,6.36,311617,0
+ONTF.US,D,20231011,000000,6.41,6.58,6.41,6.58,215099,0
+ONTF.US,D,20231012,000000,6.54,6.57,6.42,6.43,224885,0
+ONTF.US,D,20231013,000000,6.4,6.4,6.185,6.19,239274,0
+ONTF.US,D,20231016,000000,6.25,6.42,6.19,6.38,268640,0
+ONTF.US,D,20231017,000000,6.32,6.64,6.32,6.57,359146,0
+ONTF.US,D,20231018,000000,6.53,6.6,6.47,6.52,222117,0
+ONTF.US,D,20231019,000000,6.58,6.58,6.27,6.3,348466,0
+ONTF.US,D,20231020,000000,6.28,6.305,6.185,6.22,258686,0
+ONTF.US,D,20231023,000000,6.16,6.16,5.73,5.89,550683,0
+ONTF.US,D,20231024,000000,5.92,6.11,5.92,6.08,501656,0
+ONTF.US,D,20231025,000000,6.04,6.09,5.97,5.98,318237,0
+ONTF.US,D,20231026,000000,6.01,6.09,5.97,6.09,342886,0
+ONTF.US,D,20231027,000000,6.09,6.13,5.96,5.98,197594,0
+ONTF.US,D,20231030,000000,6.01,6.075,5.975,6.07,264922,0
+ONTF.US,D,20231031,000000,6.09,6.21,5.98,6.15,247532,0
+ONTF.US,D,20231101,000000,6.18,6.18,5.975,6.07,197494,0
+ONTF.US,D,20231102,000000,6.13,6.2,6.01,6.08,213089,0
+ONTF.US,D,20231103,000000,6.2,6.34,6.1,6.33,254968,0
+ONTF.US,D,20231106,000000,6.37,6.37,6.23,6.25,168924,0
+ONTF.US,D,20231107,000000,6.27,6.45,6.25,6.45,325735,0
+ONTF.US,D,20231108,000000,6.88,7.22,6.59,6.74,782632,0
+ONTF.US,D,20231109,000000,6.63,6.7,6.34,6.58,482463,0
+ONTF.US,D,20231110,000000,6.58,6.88,6.55,6.85,468329,0
+ONTF.US,D,20231113,000000,6.77,6.96,6.77,6.92,302548,0
+ONTF.US,D,20231114,000000,7.09,7.29,6.92,7.16,826046,0
+ONTF.US,D,20231115,000000,7.13,7.2,6.965,7.04,370768,0
+ONTF.US,D,20231116,000000,6.98,7.065,6.77,6.78,266401,0
+ONTF.US,D,20231117,000000,6.77,6.88,6.71,6.88,385898,0
+ONTF.US,D,20231120,000000,6.85,7.055,6.85,7.05,408754,0
+ONTF.US,D,20231121,000000,6.97,7.05,6.885,7.01,360391,0
+ONTF.US,D,20231122,000000,7.1,7.155,7.05,7.09,261862,0
+ONTF.US,D,20231124,000000,7.09,7.33,7.09,7.29,353374,0
+ONTF.US,D,20231127,000000,7.29,7.385,7.19,7.32,385274,0
+ONTF.US,D,20231128,000000,7.31,7.525,7.3,7.48,422444,0
+ONTF.US,D,20231129,000000,7.54,7.73,7.54,7.68,426262,0
+ONTF.US,D,20231130,000000,7.7,7.74,7.555,7.61,1047195,0
+ONTF.US,D,20231201,000000,7.56,7.67,7.49,7.65,565265,0
+ONTF.US,D,20231204,000000,7.6,7.87,7.586,7.85,375166,0
+ONTF.US,D,20231205,000000,7.77,7.83,7.66,7.69,259957,0
+ONTF.US,D,20231206,000000,7.7,7.72,7.415,7.43,349214,0
+ONTF.US,D,20231207,000000,7.41,7.44,7.3,7.4,271331,0
+ONTF.US,D,20231208,000000,7.34,7.58,7.34,7.54,307799,0
+ONTF.US,D,20231211,000000,7.55,7.6,7.48,7.51,221611,0
+ONTF.US,D,20231212,000000,7.51,7.51,7.285,7.38,238127,0
+ONTF.US,D,20231213,000000,7.4,7.82,7.37,7.81,353057,0
+ONTF.US,D,20231214,000000,7.9,7.95,7.63,7.73,421669,0
+ONTF.US,D,20231215,000000,7.78,7.78,7.52,7.57,710858,0
+ONTF.US,D,20231218,000000,7.57,7.61,7.45,7.54,316245,0
+ONTF.US,D,20231219,000000,7.62,7.77,7.6,7.67,384196,0
+ONTF.US,D,20231220,000000,7.66,7.7,7.525,7.53,289471,0
+ONTF.US,D,20231221,000000,7.59,7.71,7.53,7.69,1271491,0
+ONTF.US,D,20231222,000000,7.79,8.025,7.75,8,404167,0
+ONTF.US,D,20231226,000000,7.98,8.105,7.97,8.04,207246,0
+ONTF.US,D,20231227,000000,7.96,8.11,7.95,8.02,320261,0
+ONTF.US,D,20231228,000000,8,8.025,7.95,7.98,255748,0
+ONTF.US,D,20231229,000000,7.94,8.03,7.855,7.88,272505,0
+ONTF.US,D,20240102,000000,7.82,7.82,7.42,7.44,249099,0
+ONTF.US,D,20240103,000000,7.35,7.44,7.11,7.11,233786,0
+ONTF.US,D,20240104,000000,7.13,7.18,7.05,7.07,231638,0
+ONTF.US,D,20240105,000000,7,7.11,6.82,6.83,226135,0
+ONTF.US,D,20240108,000000,6.86,7.105,6.835,7.05,275524,0
+ONTF.US,D,20240109,000000,6.97,7.035,6.91,6.95,267473,0
+ONTF.US,D,20240110,000000,6.95,7.03,6.95,7,239095,0
+ONTF.US,D,20240111,000000,7,7.03,6.84,6.93,302259,0
+ONTF.US,D,20240112,000000,7.02,7.19,6.97,7.15,372773,0
+ONTF.US,D,20240116,000000,7.08,7.14,7.02,7.04,196494,0
+ONTF.US,D,20240117,000000,6.98,7.005,6.88,7,197068,0
+ONTF.US,D,20240118,000000,7.09,7.165,7.01,7.09,251926,0
+ONTF.US,D,20240119,000000,7.15,7.15,7.02,7.12,224322,0
+ONTF.US,D,20240122,000000,7.2,7.41,7.19,7.41,253468,0
+ONTF.US,D,20240123,000000,7.5,7.725,7.435,7.61,233088,0
+ONTF.US,D,20240124,000000,7.74,7.74,7.54,7.57,253086,0
+ONTF.US,D,20240125,000000,7.67,7.83,7.58,7.59,171881,0
+ONTF.US,D,20240126,000000,7.62,7.695,7.595,7.67,132480,0
+ONTF.US,D,20240129,000000,7.68,7.99,7.64,7.98,192916,0
+ONTF.US,D,20240130,000000,7.95,7.96,7.74,7.78,267631,0
+ONTF.US,D,20240131,000000,7.65,7.835,7.485,7.65,311395,0
+ONTF.US,D,20240201,000000,7.67,7.88,7.67,7.82,193757,0
+ONTF.US,D,20240202,000000,7.76,7.83,7.68,7.77,183324,0
+ONTF.US,D,20240205,000000,7.69,7.7117,7.495,7.66,224758,0
+ONTF.US,D,20240206,000000,7.69,7.795,7.66,7.76,188102,0
+ONTF.US,D,20240207,000000,7.79,7.88,7.69,7.84,183971,0
+ONTF.US,D,20240208,000000,7.81,8,7.79,7.94,176009,0
+ONTF.US,D,20240209,000000,7.97,8.105,7.965,8.06,244701,0
+ONTF.US,D,20240212,000000,8.05,8.2,8.05,8.06,289421,0
+ONTF.US,D,20240213,000000,7.75,7.91,7.51,7.54,327177,0
+ONTF.US,D,20240214,000000,7.7,7.99,7.7,7.94,235088,0
+ONTF.US,D,20240215,000000,8.02,8.3,7.92,8.29,290434,0
+ONTF.US,D,20240216,000000,8.23,8.345,8.17,8.3,306769,0
+ONTF.US,D,20240220,000000,8.14,8.3,8.03,8.05,350386,0
+ONTF.US,D,20240221,000000,7.93,7.933,7.7,7.8,319375,0
+ONTF.US,D,20240222,000000,7.77,7.82,7.62,7.7,330560,0
+ONTF.US,D,20240223,000000,7.98,8.28,6.54,7.06,821165,0
+ONTF.US,D,20240226,000000,7.04,7.32,7.04,7.16,511927,0
+ONTF.US,D,20240227,000000,7.29,7.48,7.28,7.3,278763,0
+ONTF.US,D,20240228,000000,7.17,7.21,6.94,6.95,311552,0
+ONTF.US,D,20240229,000000,7.02,7.06,6.91,7.02,324055,0
+ONTF.US,D,20240301,000000,7.01,7.01,6.8,6.83,379708,0
+ONTF.US,D,20240304,000000,6.83,6.935,6.77,6.84,232808,0
+ONTF.US,D,20240305,000000,6.77,6.8,6.62,6.64,268054,0
+ONTF.US,D,20240306,000000,6.73,6.75,6.58,6.69,211374,0
+ONTF.US,D,20240307,000000,6.74,6.78,6.69,6.75,142896,0
+ONTF.US,D,20240308,000000,6.8,6.97,6.79,6.79,174266,0
+ONTF.US,D,20240311,000000,6.72,6.81,6.61,6.64,140138,0
+ONTF.US,D,20240312,000000,6.64,6.705,6.57,6.61,251963,0
+ONTF.US,D,20240313,000000,6.62,6.685,6.57,6.63,219084,0
+ONTF.US,D,20240314,000000,6.6,6.6,6.49,6.55,130142,0
+ONTF.US,D,20240315,000000,6.54,6.67,6.52,6.67,519290,0
+ONTF.US,D,20240318,000000,6.68,6.825,6.61,6.75,183449,0
+ONTF.US,D,20240319,000000,6.68,6.85,6.68,6.8,168825,0
+ONTF.US,D,20240320,000000,6.76,6.9,6.64,6.88,172738,0
+ONTF.US,D,20240321,000000,6.95,7.055,6.95,6.98,152407,0
+ONTF.US,D,20240322,000000,6.98,7.005,6.89,6.89,107373,0
+ONTF.US,D,20240325,000000,6.9,6.95,6.82,6.86,85193,0
+ONTF.US,D,20240326,000000,6.92,6.97,6.875,6.89,167950,0
+ONTF.US,D,20240327,000000,6.97,7.17,6.96,7.16,135852,0
+ONTF.US,D,20240328,000000,7.2,7.38,7.13,7.14,153273,0
+ONTF.US,D,20240401,000000,7.17,7.25,7.09,7.21,357085,0
+ONTF.US,D,20240402,000000,7.06,7.06,6.8,6.9,211023,0
+ONTF.US,D,20240403,000000,6.79,6.96,6.79,6.9,184053,0
+ONTF.US,D,20240404,000000,7,7.19,7,7.08,172612,0
+ONTF.US,D,20240405,000000,7.08,7.1073,6.91,6.95,151903,0
+ONTF.US,D,20240408,000000,7,7.14,6.99,7.08,129185,0
+ONTF.US,D,20240409,000000,7.1,7.29,7.1,7.28,169968,0
+ONTF.US,D,20240410,000000,7.08,7.095,6.885,6.97,161809,0
+ONTF.US,D,20240411,000000,6.98,7.19,6.955,7.19,137856,0
+ONTF.US,D,20240412,000000,7.08,7.11,6.9738,6.99,151606,0
+ONTF.US,D,20240415,000000,6.96,6.99,6.75,6.75,113524,0
+ONTF.US,D,20240416,000000,6.69,6.79,6.61,6.76,229962,0
+ONTF.US,D,20240417,000000,6.82,6.87,6.71,6.72,104581,0
+ONTF.US,D,20240418,000000,6.73,6.82,6.61,6.63,149954,0
+ONTF.US,D,20240419,000000,6.6,6.66,6.57,6.63,97630,0
+ONTF.US,D,20240422,000000,6.69,6.69,6.545,6.58,135992,0
+ONTF.US,D,20240423,000000,6.57,6.79,6.57,6.72,107775,0
+ONTF.US,D,20240424,000000,6.69,6.745,6.625,6.72,91438,0
+ONTF.US,D,20240425,000000,6.6,6.66,6.5,6.66,162370,0
+ONTF.US,D,20240426,000000,6.68,6.77,6.67,6.74,76291,0
+ONTF.US,D,20240429,000000,6.77,6.84,6.67,6.69,111108,0
+ONTF.US,D,20240430,000000,6.64,6.68,6.58,6.59,189975,0
+ONTF.US,D,20240501,000000,6.62,6.98,6.62,6.84,152524,0
+ONTF.US,D,20240502,000000,6.89,6.89,6.79,6.82,80632,0
+ONTF.US,D,20240503,000000,6.97,7,6.58,6.61,110533,0
+ONTF.US,D,20240506,000000,6.62,6.905,6.62,6.85,127544,0
+ONTF.US,D,20240507,000000,6.88,6.88,6.71,6.76,154504,0
+ONTF.US,D,20240508,000000,6.58,6.58,6.06,6.46,179306,0
+ONTF.US,D,20240509,000000,6.37,6.57,6.31,6.32,245905,0
+ONTF.US,D,20240510,000000,6.3,6.44,6.23,6.36,256516,0
+ONTF.US,D,20240513,000000,6.43,6.55,6.43,6.46,168699,0
+ONTF.US,D,20240514,000000,6.55,6.62,6.475,6.51,112955,0
+ONTF.US,D,20240515,000000,6.59,6.6401,6.39,6.48,176046,0
+ONTF.US,D,20240516,000000,6.44,6.58,6.42,6.54,129209,0
+ONTF.US,D,20240517,000000,6.45,6.54,6.35,6.4,127282,0
+ONTF.US,D,20240520,000000,6.4,6.45,6.29,6.33,250333,0
+ONTF.US,D,20240521,000000,6.3,6.41,6.23,6.35,217749,0
+ONTF.US,D,20240522,000000,6.36,6.48,6.255,6.27,269502,0
+ONTF.US,D,20240523,000000,6.28,6.29,6.1,6.16,254364,0
+ONTF.US,D,20240524,000000,6.18,6.26,6.15,6.17,189430,0
+ONTF.US,D,20240528,000000,6.18,6.21,6.015,6.04,203993,0
+ONTF.US,D,20240529,000000,6.02,6.165,6.02,6.11,212307,0
+ONTF.US,D,20240530,000000,6.12,6.145,6,6,159168,0
+ONTF.US,D,20240531,000000,6.02,6.1,5.895,5.94,168840,0
+ONTF.US,D,20240603,000000,5.96,5.99,5.745,5.79,239145,0
+ONTF.US,D,20240604,000000,5.76,5.81,5.71,5.75,248367,0
+ONTF.US,D,20240605,000000,5.81,5.88,5.685,5.86,249759,0
+ONTF.US,D,20240606,000000,5.85,5.95,5.78,5.79,182333,0
+ONTF.US,D,20240607,000000,5.7,5.81,5.67,5.69,111963,0
+ONTF.US,D,20240610,000000,5.63,5.665,5.58,5.62,142900,0
+ONTF.US,D,20240611,000000,5.59,5.67,5.58,5.66,115604,0
+ONTF.US,D,20240612,000000,5.8,5.88,5.69,5.69,116377,0
+ONTF.US,D,20240613,000000,5.7,5.7,5.495,5.55,107020,0
+ONTF.US,D,20240614,000000,5.49,5.555,5.445,5.45,116801,0
+ONTF.US,D,20240617,000000,5.41,5.56,5.37,5.51,131289,0
+ONTF.US,D,20240618,000000,5.52,5.575,5.5,5.52,217100,0
+ONTF.US,D,20240620,000000,5.54,5.78,5.54,5.75,166484,0
+ONTF.US,D,20240621,000000,5.73,5.865,5.68,5.85,322153,0
+ONTF.US,D,20240624,000000,5.83,5.9,5.74,5.75,153655,0
+ONTF.US,D,20240625,000000,5.73,5.78,5.685,5.72,169235,0
+ONTF.US,D,20240626,000000,5.68,5.8,5.67,5.72,186847,0
+ONTF.US,D,20240627,000000,5.74,5.93,5.74,5.85,179404,0
+ONTF.US,D,20240628,000000,5.86,6.01,5.82,6.01,320091,0
+ONTF.US,D,20240701,000000,6,6,5.835,5.87,250519,0
+ONTF.US,D,20240702,000000,5.89,6.005,5.89,5.95,142694,0
+ONTF.US,D,20240703,000000,5.96,6.005,5.94,5.94,93287,0
+ONTF.US,D,20240705,000000,5.91,5.99,5.9,5.93,112793,0
+ONTF.US,D,20240708,000000,5.94,5.9659,5.865,5.9,183780,0
+ONTF.US,D,20240709,000000,5.87,5.93,5.78,5.82,131577,0
+ONTF.US,D,20240710,000000,5.84,5.85,5.74,5.84,135922,0
+ONTF.US,D,20240711,000000,5.98,6.15,5.95,6.13,241824,0
+ONTF.US,D,20240712,000000,6.2,6.27,6.14,6.24,226571,0
+ONTF.US,D,20240715,000000,6.31,6.35,6.25,6.25,189382,0
+ONTF.US,D,20240716,000000,6.31,6.345,6.25,6.3,221612,0
+ONTF.US,D,20240717,000000,6.24,6.43,6.24,6.38,237460,0
+ONTF.US,D,20240718,000000,6.33,6.475,6.27,6.27,172033,0
+ONTF.US,D,20240719,000000,6.27,6.355,6.23,6.32,111741,0
+ONTF.US,D,20240722,000000,6.33,6.53,6.33,6.49,108603,0
+ONTF.US,D,20240723,000000,6.5,6.59,6.484,6.53,103304,0
+ONTF.US,D,20240724,000000,6.5,6.57,6.45,6.46,109181,0
+ONTF.US,D,20240725,000000,6.41,6.79,6.4,6.74,203750,0
+ONTF.US,D,20240726,000000,6.81,6.81,6.585,6.71,135766,0
+ONTF.US,D,20240729,000000,6.73,6.74,6.5,6.53,100609,0
+ONTF.US,D,20240730,000000,6.6,6.63,6.525,6.61,81897,0
+ONTF.US,D,20240731,000000,6.6,6.705,6.55,6.57,112763,0
+ONTF.US,D,20240801,000000,6.57,6.57,6.14,6.19,168114,0
+ONTF.US,D,20240802,000000,5.95,6,5.89,5.99,157578,0
+ONTF.US,D,20240805,000000,5.7,5.85,5.64,5.83,192794,0
+ONTF.US,D,20240806,000000,5.8,5.86,5.74,5.81,150391,0
+ONTF.US,D,20240807,000000,6.39,6.41,5.7,5.72,205865,0
+ONTF.US,D,20240808,000000,5.79,6,5.78,5.88,260058,0
+ONTF.US,D,20240809,000000,5.86,6.145,5.82,6.12,185532,0
+ONTF.US,D,20240812,000000,6.04,6.075,5.92,6.01,195099,0
+ONTF.US,D,20240813,000000,6.06,6.245,6.06,6.21,131807,0
+ONTF.US,D,20240814,000000,6.19,6.25,6.105,6.12,106115,0
+ONTF.US,D,20240815,000000,6.28,6.295,6.16,6.17,140178,0
+ONTF.US,D,20240816,000000,6.15,6.24,6.09,6.22,117123,0
+ONTF.US,D,20240819,000000,6.2,6.38,6.2,6.37,97280,0
+ONTF.US,D,20240820,000000,6.37,6.45,6.22,6.22,110517,0
+ONTF.US,D,20240821,000000,6.24,6.385,6.23,6.33,99841,0
+ONTF.US,D,20240822,000000,6.34,6.38,6.22,6.22,66249,0
+ONTF.US,D,20240823,000000,6.25,6.48,6.24,6.42,102162,0
+ONTF.US,D,20240826,000000,6.48,6.55,6.43,6.43,116909,0
+ONTF.US,D,20240827,000000,6.36,6.5,6.36,6.43,68035,0
+ONTF.US,D,20240828,000000,6.38,6.465,6.26,6.26,90032,0
+ONTF.US,D,20240829,000000,6.33,6.545,6.305,6.45,105735,0
+ONTF.US,D,20240830,000000,6.48,6.51,6.41,6.45,156716,0
+ONTF.US,D,20240903,000000,6.37,6.6,6.3,6.31,177755,0
+ONTF.US,D,20240904,000000,6.26,6.305,6.15,6.19,140617,0
+ONTF.US,D,20240905,000000,6.18,6.215,6.12,6.15,96290,0
+ONTF.US,D,20240906,000000,6.16,6.2,5.9,5.91,103848,0
+ONTF.US,D,20240909,000000,5.9,6.03,5.84,5.84,115632,0
+ONTF.US,D,20240910,000000,5.88,5.92,5.71,5.92,121766,0
+ONTF.US,D,20240911,000000,5.84,5.91,5.75,5.87,128993,0
+ONTF.US,D,20240912,000000,5.93,5.99,5.91,5.92,84589,0
+ONTF.US,D,20240913,000000,5.97,6.095,5.97,6.09,103437,0
+ONTF.US,D,20240916,000000,6.1,6.25,6.04,6.22,194372,0
+ONTF.US,D,20240917,000000,6.27,6.31,6.15,6.18,277232,0
+ONTF.US,D,20240918,000000,6.21,6.381,6.07,6.07,247018,0
+ONTF.US,D,20240919,000000,6.24,6.32,6.15,6.22,119852,0
+ONTF.US,D,20240920,000000,6.15,6.33,6.14,6.25,324580,0
+ONTF.US,D,20240923,000000,6.28,6.28,5.96,6.03,246984,0
+ONTF.US,D,20240924,000000,6.03,6.27,6.03,6.26,124787,0
+ONTF.US,D,20240925,000000,6.25,6.3,6.2,6.21,86476,0
+ONTF.US,D,20240926,000000,6.27,6.38,6.13,6.22,103253,0
+ONTF.US,D,20240927,000000,6.29,6.34,6.19,6.2,66983,0
+ONTF.US,D,20240930,000000,6.13,6.28,6.1,6.12,119349,0
+ONTF.US,D,20241001,000000,6.07,6.14,5.92,5.96,151698,0
+ONTF.US,D,20241002,000000,5.94,6.11,5.94,6.09,77843,0
+ONTF.US,D,20241003,000000,6.05,6.11,5.98,6.05,117508,0
+ONTF.US,D,20241004,000000,6.15,6.28,6.12,6.15,78494,0
+ONTF.US,D,20241007,000000,6.15,6.19,6.07,6.13,62575,0
+ONTF.US,D,20241008,000000,6.13,6.14,6.045,6.05,79584,0
+ONTF.US,D,20241009,000000,6.07,6.125,6.035,6.08,94883,0
+ONTF.US,D,20241010,000000,5.98,6.06,5.96,6,109793,0
+ONTF.US,D,20241011,000000,6,6.235,6,6.21,96331,0
+ONTF.US,D,20241014,000000,6.2,6.2,6.08,6.15,76329,0
+ONTF.US,D,20241015,000000,6.14,6.3,6.14,6.22,95125,0
+ONTF.US,D,20241016,000000,6.25,6.28,6.16,6.23,130387,0
+ONTF.US,D,20241017,000000,6.27,6.37,6.2,6.35,71030,0
+ONTF.US,D,20241018,000000,6.37,6.46,6.365,6.37,83804,0
+ONTF.US,D,20241021,000000,6.36,6.43,6.28,6.29,72570,0
+ONTF.US,D,20241022,000000,6.28,6.29,6.19,6.19,71450,0
+ONTF.US,D,20241023,000000,6.13,6.22,6.08,6.21,75198,0
+ONTF.US,D,20241024,000000,6.23,6.31,6.22,6.24,68657,0
+ONTF.US,D,20241025,000000,6.27,6.36,6.21,6.23,67422,0
+ONTF.US,D,20241028,000000,6.31,6.415,6.31,6.37,61363,0
+ONTF.US,D,20241029,000000,6.33,6.5,6.305,6.46,77164,0
+ONTF.US,D,20241030,000000,6.46,6.52,6.43,6.43,71768,0
+ONTF.US,D,20241031,000000,6.45,6.45,6.04,6.05,68122,0
+ONTF.US,D,20241101,000000,6.03,6.03,5.73,5.9,122042,0
+ONTF.US,D,20241104,000000,5.84,6.02,5.84,5.94,68702,0
+ONTF.US,D,20241105,000000,5.96,6.13,5.925,6.12,85354,0
+ONTF.US,D,20241106,000000,6.45,6.63,6.41,6.63,218677,0
+ONTF.US,D,20241107,000000,6.59,6.61,6.47,6.51,93217,0
+ONTF.US,D,20241108,000000,5.91,6.66,5.91,6.58,132743,0
+ONTF.US,D,20241111,000000,6.59,6.61,6.37,6.51,127825,0
+ONTF.US,D,20241112,000000,6.475,6.71,6.475,6.52,171045,0
+ONTF.US,D,20241113,000000,6.5,6.745,6.5,6.65,123392,0
+ONTF.US,D,20241114,000000,6.66,6.7,6.415,6.46,132618,0
+ONTF.US,D,20241115,000000,6.42,6.48,6.31,6.43,116800,0
+ONTF.US,D,20241118,000000,6.38,6.48,6.33,6.33,90332,0
+ONTF.US,D,20241119,000000,6.2,6.42,6.1569,6.36,86049,0
+ONTF.US,D,20241120,000000,6.28,6.37,6.24,6.25,117845,0
+ONTF.US,D,20241121,000000,6.305,6.47,6.25,6.43,88466,0
+ONTF.US,D,20241122,000000,6.43,6.495,6.37,6.43,122162,0
+ONTF.US,D,20241125,000000,6.41,6.72,6.41,6.61,188333,0
+ONTF.US,D,20241126,000000,6.59,6.61,6.38,6.41,167810,0
+ONTF.US,D,20241127,000000,6.45,6.62,6.4,6.58,62847,0
+ONTF.US,D,20241129,000000,6.63,6.69,6.59,6.61,73918,0
+ONTF.US,D,20241202,000000,6.61,6.685,6.59,6.6,148791,0
+ONTF.US,D,20241203,000000,6.54,6.65,6.5,6.6,130575,0
+ONTF.US,D,20241204,000000,6.67,6.77,6.615,6.65,230399,0
+ONTF.US,D,20241205,000000,6.59,6.62,6.5,6.57,154164,0
+ONTF.US,D,20241206,000000,6.57,6.74,6.52,6.63,152800,0
+ONTF.US,D,20241209,000000,6.66,6.84,6.65,6.8,106072,0
+ONTF.US,D,20241210,000000,6.78,7,6.76,6.93,135952,0
+ONTF.US,D,20241211,000000,6.9,7,6.88,6.98,96327,0
+ONTF.US,D,20241212,000000,6.96,7.01,6.92,6.97,123772,0
+ONTF.US,D,20241213,000000,6.96,6.97,6.82,6.91,72995,0
+ONTF.US,D,20241216,000000,6.9,7.01,6.89,6.94,96789,0
+ONTF.US,D,20241217,000000,6.87,6.89,6.51,6.68,276017,0
+ONTF.US,D,20241218,000000,6.75,6.85,6.45,6.51,194739,0
+ONTF.US,D,20241219,000000,6.62,6.66,6.45,6.5,113147,0
+ONTF.US,D,20241220,000000,6.24,6.615,6.24,6.47,432267,0
+ONTF.US,D,20241223,000000,6.5,6.59,6.45,6.49,81719,0
+ONTF.US,D,20241224,000000,6.51,6.71,6.46,6.69,78940,0
+ONTF.US,D,20241226,000000,6.64,6.7,6.6,6.63,101968,0
+ONTF.US,D,20241227,000000,6.65,6.65,6.47,6.5,94335,0
+ONTF.US,D,20241230,000000,6.42,6.54,6.362,6.48,56420,0
+ONTF.US,D,20241231,000000,6.43,6.5,6.41,6.46,155408,0
+ONTF.US,D,20250102,000000,6.49,6.59,6.47,6.5,90460,0
+ONTF.US,D,20250103,000000,6.54,6.645,6.52,6.59,94303,0
+ONTF.US,D,20250106,000000,6.61,6.77,6.57,6.64,142449,0
+ONTF.US,D,20250107,000000,6.69,6.7,6.525,6.58,120984,0
+ONTF.US,D,20250108,000000,6.575,6.63,6.51,6.56,87196,0
+ONTF.US,D,20250110,000000,6.4,6.46,6.22,6.23,96742,0
+ONTF.US,D,20250113,000000,6.145,6.2499,6.09,6.19,121754,0
+ONTF.US,D,20250114,000000,6.19,6.33,6.19,6.32,85765,0
+ONTF.US,D,20250115,000000,6.29,6.5,6.29,6.44,91465,0
+ONTF.US,D,20250116,000000,6.45,6.49,6.41,6.45,81484,0
+ONTF.US,D,20250117,000000,6.47,6.52,6.38,6.44,125109,0
+ONTF.US,D,20250121,000000,6.44,6.55,6.44,6.47,113559,0
+ONTF.US,D,20250122,000000,6.5,6.55,6.46,6.5,76229,0
+ONTF.US,D,20250123,000000,6.47,6.56,6.44,6.56,78653,0
+ONTF.US,D,20250124,000000,6.47,6.6901,6.47,6.6,84817,0
+ONTF.US,D,20250127,000000,6.51,6.82,6.51,6.69,100408,0
+ONTF.US,D,20250128,000000,6.66,6.93,6.65,6.89,112674,0
+ONTF.US,D,20250129,000000,6.85,6.955,6.8,6.88,76861,0
+ONTF.US,D,20250130,000000,6.96,6.98,6.875,6.93,63819,0
+ONTF.US,D,20250131,000000,6.93,7.02,6.835,6.89,144951,0
+ONTF.US,D,20250203,000000,6.725,6.93,6.725,6.84,86611,0
+ONTF.US,D,20250204,000000,6.84,6.98,6.84,6.89,73425,0
+ONTF.US,D,20250205,000000,6.92,7.025,6.915,7.01,71994,0
+ONTF.US,D,20250206,000000,7.01,7.035,6.96,6.97,50958,0
+ONTF.US,D,20250207,000000,6.98,6.995,6.875,6.9,55430,0
+ONTF.US,D,20250210,000000,6.92,6.99,6.74,6.78,108780,0
+ONTF.US,D,20250211,000000,6.76,6.8,6.62,6.7,130757,0
+ONTF.US,D,20250212,000000,6.61,6.73,6.6,6.67,85835,0
+ONTF.US,D,20250213,000000,6.69,6.94,6.67,6.93,77852,0
+ONTF.US,D,20250214,000000,6.94,7,6.91,6.91,50023,0
+ONTF.US,D,20250218,000000,6.83,7,6.83,6.95,83664,0
+ONTF.US,D,20250219,000000,6.82,6.88,6.63,6.64,77902,0
+ONTF.US,D,20250220,000000,6.57,6.58,6.28,6.35,82093,0
+ONTF.US,D,20250221,000000,6.4,6.43,6.09,6.11,113377,0
+ONTF.US,D,20250224,000000,6.15,6.15,5.98,6.09,153844,0
+ONTF.US,D,20250225,000000,6.03,6.1,5.96,6.04,135459,0
+ONTF.US,D,20250226,000000,5.95,5.96,5.64,5.79,169479,0
+ONTF.US,D,20250227,000000,5.76,5.78,5.5,5.56,225660,0
+ONTF.US,D,20250228,000000,5.551,5.59,5.4,5.58,288825,0
+ONTF.US,D,20250303,000000,5.55,5.68,5.4,5.5,329967,0
+ONTF.US,D,20250304,000000,5.43,5.66,5.42,5.62,200901,0
+ONTF.US,D,20250305,000000,5.56,5.68,5.45,5.66,226344,0
+ONTF.US,D,20250306,000000,5.63,5.86,5.56,5.74,168689,0
+ONTF.US,D,20250307,000000,5.65,5.85,5.65,5.74,180187,0
+ONTF.US,D,20250310,000000,5.58,5.65,5.495,5.5,210857,0
+ONTF.US,D,20250311,000000,5.68,5.735,5.5,5.65,243140,0
+ONTF.US,D,20250312,000000,5.5698,5.84,5.5698,5.74,182951,0
+ONTF.US,D,20250313,000000,5.65,5.705,5.58,5.6,191688,0
+ONTF.US,D,20250314,000000,5.61,5.91,5.61,5.84,259663,0
+ONTF.US,D,20250317,000000,5.83,5.84,5.57,5.58,128782,0
+ONTF.US,D,20250318,000000,5.55,5.56,5.42,5.51,222160,0
+ONTF.US,D,20250319,000000,5.54,5.54,5.42,5.5,170447,0
+ONTF.US,D,20250320,000000,5.46,5.49,5.36,5.38,94681,0
+ONTF.US,D,20250321,000000,5.22,5.51,5.22,5.48,255614,0
+ONTF.US,D,20250324,000000,5.65,5.66,5.485,5.61,139552,0
+ONTF.US,D,20250325,000000,5.63,5.69,5.605,5.66,92789,0
+ONTF.US,D,20250326,000000,5.656,5.69,5.535,5.58,97211,0
+ONTF.US,D,20250327,000000,5.621,5.621,5.53,5.59,121088,0
+ONTF.US,D,20250328,000000,5.53,5.59,5.29,5.37,179783,0
+ONTF.US,D,20250331,000000,5.305,5.305,5.15,5.2,206938,0
+ONTF.US,D,20250401,000000,5.15,5.245,5.1443,5.21,102471,0
+ONTF.US,D,20250402,000000,5.19,5.285,5.15,5.25,103030,0
+ONTF.US,D,20250403,000000,5,5.07,4.775,4.96,214940,0
+ONTF.US,D,20250404,000000,4.775,5.04,4.775,4.98,233983,0
+ONTF.US,D,20250407,000000,4.81,5.1,4.72,4.75,196023,0
+ONTF.US,D,20250408,000000,4.85,4.9,4.48,4.61,168352,0
+ONTF.US,D,20250409,000000,4.6,4.975,4.48,4.88,173087,0
+ONTF.US,D,20250410,000000,4.77,4.77,4.52,4.68,144088,0
+ONTF.US,D,20250411,000000,4.64,4.79,4.5975,4.75,128802,0
+ONTF.US,D,20250414,000000,4.77,4.845,4.63,4.67,108561,0
+ONTF.US,D,20250415,000000,4.685,4.76,4.62,4.64,86616,0
+ONTF.US,D,20250416,000000,4.58,4.62,4.515,4.6,130135,0
+ONTF.US,D,20250417,000000,4.638,4.638,4.47,4.52,173634,0
+ONTF.US,D,20250421,000000,4.46,4.46,4.352,4.46,114750,0
+ONTF.US,D,20250422,000000,4.513,4.61,4.465,4.6,149015,0
+ONTF.US,D,20250423,000000,4.725,4.76,4.525,4.56,85719,0
+ONTF.US,D,20250424,000000,4.56,4.69,4.52,4.68,81481,0
+ONTF.US,D,20250425,000000,4.655,4.72,4.6,4.69,53887,0
+ONTF.US,D,20250428,000000,4.69,4.73,4.61,4.68,49400,0
+ONTF.US,D,20250429,000000,4.7,4.775,4.66,4.73,71745,0
+ONTF.US,D,20250430,000000,4.642,4.72,4.61,4.68,68381,0
+ONTF.US,D,20250501,000000,4.635,4.72,4.635,4.65,51791,0
+ONTF.US,D,20250502,000000,4.72,4.76,4.665,4.74,61765,0
+ONTF.US,D,20250505,000000,4.72,4.78,4.68,4.71,74215,0
+ONTF.US,D,20250506,000000,4.65,4.725,4.64,4.68,91786,0
+ONTF.US,D,20250507,000000,4.81,4.81,4.64,4.72,72152,0
+ONTF.US,D,20250508,000000,4.89,5.06,4.72,4.73,161982,0
+ONTF.US,D,20250509,000000,4.73,4.91,4.62,4.85,150241,0
+ONTF.US,D,20250512,000000,5,5.245,4.97,5.19,233758,0
+ONTF.US,D,20250513,000000,5.46,5.5,5.203116,5.41,212470,0
+ONTF.US,D,20250514,000000,5.32,5.42,5.26,5.33,149237,0
+ONTF.US,D,20250515,000000,5.33,5.535,5.3,5.51,125766,0
+ONTF.US,D,20250516,000000,5.48,5.56,5.44,5.45,171215,0
+ONTF.US,D,20250519,000000,5.39,5.51,5.345,5.4,171670,0
+ONTF.US,D,20250520,000000,5.4,5.515,5.26,5.47,148239,0
+ONTF.US,D,20250521,000000,5.38,5.53,5.35,5.36,155677,0
+ONTF.US,D,20250522,000000,5.27,5.525,5.26,5.46,190320,0
+ONTF.US,D,20250523,000000,5.4101,5.48,5.37,5.38,189727,0
+ONTF.US,D,20250527,000000,5.39,5.6,5.39,5.53,195062,0
+ONTF.US,D,20250528,000000,5.48,5.53,5.43,5.45,179530,0
+ONTF.US,D,20250529,000000,5.525,5.705,5.4801,5.7,178244,0
+ONTF.US,D,20250530,000000,5.63,5.725,5.62,5.69,210195,0
+ONTF.US,D,20250602,000000,5.65,5.72,5.555,5.57,202660,0
+ONTF.US,D,20250603,000000,5.57,5.66,5.52,5.6,257464,0
+ONTF.US,D,20250604,000000,5.62,5.62,5.47,5.49,192638,0
+ONTF.US,D,20250605,000000,5.53,5.58,5.43,5.53,213593,0
+ONTF.US,D,20250606,000000,5.66,5.66,5.5,5.53,247099,0
+ONTF.US,D,20250609,000000,5.56,5.63,5.49,5.56,169385,0
+ONTF.US,D,20250610,000000,5.53,5.71,5.53,5.66,204180,0
+ONTF.US,D,20250611,000000,5.67,5.69,5.48,5.5,170966,0
+ONTF.US,D,20250612,000000,5.5145,5.58,5.43,5.52,192720,0
+ONTF.US,D,20250613,000000,5.395,5.46,5.27,5.29,171529,0
+ONTF.US,D,20250616,000000,5.305,5.44,5.3,5.39,185201,0
+ONTF.US,D,20250617,000000,5.34,5.4493,5.31,5.35,199383,0
+ONTF.US,D,20250618,000000,5.37,5.44,5.34,5.37,168371,0
+ONTF.US,D,20250620,000000,5.4,5.44,5.26,5.3,352960,0
+ONTF.US,D,20250623,000000,5.29,5.32,5.21,5.22,181711,0
+ONTF.US,D,20250624,000000,5.285,5.415,5.25,5.34,116917,0
+ONTF.US,D,20250625,000000,5.335,5.44,5.32,5.42,148510,0
+ONTF.US,D,20250626,000000,5.46,5.56,5.42,5.45,168112,0
+ONTF.US,D,20250627,000000,5.445,5.53,5.405,5.46,1363566,0
+ONTF.US,D,20250630,000000,5.455,5.51,5.4,5.43,307310,0
+ONTF.US,D,20250701,000000,5.41,5.525,5.375,5.46,179450,0
+ONTF.US,D,20250702,000000,5.43,5.48,5.37,5.42,180354,0
+ONTF.US,D,20250703,000000,5.51,5.6,5.46,5.5,135834,0
+ONTF.US,D,20250707,000000,5.445,5.55,5.38,5.4,188866,0
+ONTF.US,D,20250708,000000,5.44,5.545,5.41,5.47,174766,0
+ONTF.US,D,20250709,000000,5.52,5.52,5.35,5.36,110537,0
+ONTF.US,D,20250710,000000,5.28,5.365,5.22,5.29,136088,0
+ONTF.US,D,20250711,000000,5.3,5.3,5.11,5.12,140240,0
+ONTF.US,D,20250714,000000,5.145,5.23,5.09,5.2,160122,0
+ONTF.US,D,20250715,000000,5.2,5.25,5.09,5.09,210032,0
+ONTF.US,D,20250716,000000,5.175,5.255,5.13,5.23,145241,0
+ONTF.US,D,20250717,000000,5.26,5.33,5.25,5.3,163748,0
+ONTF.US,D,20250718,000000,5.32,5.35,5.21,5.21,142386,0
+ONTF.US,D,20250721,000000,5.25,5.33,5.205,5.21,163584,0
+ONTF.US,D,20250722,000000,5.225,5.25,5.16,5.17,224847,0
+ONTF.US,D,20250723,000000,5.2,5.37,5.17,5.32,274139,0
+ONTF.US,D,20250724,000000,5.32,5.32,5.15,5.15,141387,0
+ONTF.US,D,20250725,000000,5.19,5.22,5.12,5.13,152164,0
+ONTF.US,D,20250728,000000,5.16,5.32,5.13,5.26,122729,0
+ONTF.US,D,20250729,000000,5.325,5.35,5.075,5.08,125609,0
+ONTF.US,D,20250730,000000,5.09,5.16,4.99,5.02,137509,0
+ONTF.US,D,20250731,000000,5.03,5.08,4.945,4.96,190501,0
+ONTF.US,D,20250801,000000,4.92,4.92,4.7,4.71,206023,0
+ONTF.US,D,20250804,000000,4.77,4.87,4.71,4.86,105666,0
+ONTF.US,D,20250805,000000,4.8636,4.9,4.785,4.83,137103,0
+ONTF.US,D,20250806,000000,4.89,4.96,4.755,4.93,150568,0
+ONTF.US,D,20250807,000000,4.99,5,4.73,4.73,145950,0
+ONTF.US,D,20250808,000000,4.8,5.15,4.79,4.93,258787,0
+ONTF.US,D,20250811,000000,4.905,4.95,4.7762,4.83,265123,0
+ONTF.US,D,20250812,000000,4.8375,5.07,4.825,5.05,221671,0
+ONTF.US,D,20250813,000000,5.085,5.285,5,5.23,161032,0
+ONTF.US,D,20250814,000000,5.19,5.235,5.14,5.16,134747,0
+ONTF.US,D,20250815,000000,5.21,5.3,5.19,5.21,125388,0
+ONTF.US,D,20250818,000000,5.23,5.35,5.195,5.28,123803,0
+ONTF.US,D,20250819,000000,5.29,5.38,5.24,5.28,125092,0
+ONTF.US,D,20250820,000000,5.29,5.2999,5.17,5.22,112897,0
+ONTF.US,D,20250821,000000,5.19,5.275,5.16,5.27,101809,0
+ONTF.US,D,20250822,000000,5.3,5.57,5.29,5.56,289086,0
+ONTF.US,D,20250825,000000,5.555,5.57,5.49,5.53,104947,0
+ONTF.US,D,20250826,000000,5.55,5.62,5.47,5.51,161675,0
+ONTF.US,D,20250827,000000,5.53,5.65,5.49,5.63,127273,0
+ONTF.US,D,20250828,000000,5.65,5.75,5.63,5.74,110369,0
+ONTF.US,D,20250829,000000,5.7101,5.825,5.7,5.72,132431,0
+ONTF.US,D,20250902,000000,5.645,5.73,5.54,5.56,151886,0
+ONTF.US,D,20250903,000000,5.4872,5.55,5.38,5.45,141033,0
+ONTF.US,D,20250904,000000,5.455,5.56,5.36,5.55,160494,0
+ONTF.US,D,20250905,000000,5.57,5.64,5.45,5.48,184103,0
+ONTF.US,D,20250908,000000,5.51,5.62,5.49,5.61,141555,0
+ONTF.US,D,20250909,000000,5.57,5.64,5.51,5.53,157922,0
+ONTF.US,D,20250910,000000,5.59,5.59,5.41,5.43,145351,0
+ONTF.US,D,20250911,000000,5.41,5.58,5.4,5.56,213891,0
+ONTF.US,D,20250912,000000,5.54,5.55,5.47,5.48,93325,0
+ONTF.US,D,20250915,000000,5.461,5.5204,5.435,5.51,107762,0
+ONTF.US,D,20250916,000000,5.56,5.63,5.46,5.5,161363,0
+ONTF.US,D,20250917,000000,5.56,5.84,5.56,5.64,193750,0
+ONTF.US,D,20250918,000000,5.7,5.85,5.7,5.85,142380,0
+ONTF.US,D,20250919,000000,5.86,5.88,5.755,5.76,289776,0
+ONTF.US,D,20250922,000000,5.7,5.97,5.7,5.94,141154,0
+ONTF.US,D,20250923,000000,5.95,6.02,5.85,5.93,175426,0
+ONTF.US,D,20250924,000000,6,6.025,5.9,5.95,89729,0
+ONTF.US,D,20250925,000000,5.88,5.99,5.88,5.95,87408,0
+ONTF.US,D,20250926,000000,5.95,6.04,5.94,6.04,95439,0
+ONTF.US,D,20250929,000000,6.05,6.09,6,6,122681,0
+ONTF.US,D,20250930,000000,6.005,6.02,5.69,5.72,134283,0
+ONTF.US,D,20251001,000000,5.66,5.68,5.52,5.64,149188,0
+ONTF.US,D,20251002,000000,5.6,5.65,5.545,5.59,109306,0
+ONTF.US,D,20251003,000000,5.6,5.79,5.59,5.7,103411,0
+ONTF.US,D,20251006,000000,5.73,5.83,5.64,5.68,104165,0
+ONTF.US,D,20251007,000000,5.695,5.72,5.45,5.49,100765,0
+ONTF.US,D,20251008,000000,5.52,5.62,5.355,5.55,103181,0
+ONTF.US,D,20251009,000000,5.56,5.6,5.51,5.52,95216,0
+ONTF.US,D,20251010,000000,5.6,5.64,5.32,5.33,116430,0
+ONTF.US,D,20251013,000000,5.43,5.525,5.4,5.49,118651,0
+ONTF.US,D,20251014,000000,5.51,5.58,5.42,5.52,97707,0
+ONTF.US,D,20251015,000000,5.61,5.68,5.53,5.6,101145,0
+ONTF.US,D,20251016,000000,5.6,5.63,5.31,5.39,147741,0
+ONTF.US,D,20251017,000000,5.42,5.48,5.28,5.29,110945,0
+ONTF.US,D,20251020,000000,5.3,5.47,5.3,5.45,115551,0
+ONTF.US,D,20251021,000000,5.47,5.56,5.445,5.52,85131,0
+ONTF.US,D,20251022,000000,5.54,5.56,5.45,5.49,140234,0
+ONTF.US,D,20251023,000000,5.525,5.55,5.45,5.52,141550,0
+ONTF.US,D,20251024,000000,5.61,5.68,5.5798,5.66,72347,0
+ONTF.US,D,20251027,000000,5.715,5.75,5.58,5.58,101006,0
+ONTF.US,D,20251028,000000,5.5503,5.7,5.51,5.63,75297,0
+ONTF.US,D,20251029,000000,5.57,5.58,5.325,5.36,112185,0
+ONTF.US,D,20251030,000000,5.37,5.535,5.31,5.47,100528,0
+ONTF.US,D,20251031,000000,5.4,5.53,5.39,5.52,95777,0
+ONTF.US,D,20251103,000000,5.505,5.57,5.41,5.42,102865,0
+ONTF.US,D,20251104,000000,5.36,5.41,5.21,5.25,61257,0
+ONTF.US,D,20251105,000000,5.33,5.34,5.21,5.34,70047,0
+ONTF.US,D,20251106,000000,5.3,5.37,5.02,5.03,110606,0
+ONTF.US,D,20251107,000000,5.025,5.025,4.91,4.94,108999,0
+ONTF.US,D,20251110,000000,5.03,5.1,4.98,5.01,153549,0
+ONTF.US,D,20251111,000000,5.45,5.9171,5.45,5.69,328025,0
+ONTF.US,D,20251112,000000,5.7,5.71,5.5335,5.62,205544,0
+ONTF.US,D,20251113,000000,5.58,5.69,5.485,5.69,222864,0
+ONTF.US,D,20251114,000000,5.55,5.66,5.51,5.6,207087,0
+ONTF.US,D,20251117,000000,5.535,5.59,5.29,5.36,206121,0
+ONTF.US,D,20251118,000000,5.405,5.425,5.27,5.28,174779,0
+ONTF.US,D,20251119,000000,5.34,5.355,5.2,5.21,190589,0
+ONTF.US,D,20251120,000000,5.3,5.39,5.19,5.2,203548,0
+ONTF.US,D,20251121,000000,5.27,5.54,5.22,5.44,269105,0
+ONTF.US,D,20251124,000000,5.33,5.425,5.21,5.36,917693,0
+ONTF.US,D,20251125,000000,5.425,5.665,5.42,5.59,148387,0
+ONTF.US,D,20251126,000000,5.58,5.64,5.53,5.58,144655,0
+ONTF.US,D,20251128,000000,5.61,5.745,5.59,5.66,83393,0
+ONTF.US,D,20251201,000000,5.6,5.765,5.59,5.67,218606,0
+ONTF.US,D,20251202,000000,5.665,5.71,5.61,5.65,229724,0
+ONTF.US,D,20251203,000000,5.57,5.91,5.57,5.91,156580,0
+ONTF.US,D,20251204,000000,5.79,5.95,5.79,5.83,185539,0
+ONTF.US,D,20251205,000000,5.86,5.96,5.7811,5.95,140716,0
+ONTF.US,D,20251208,000000,6,6.11,5.95,6.06,154654,0
+ONTF.US,D,20251209,000000,6.03,6.1,5.977,6.06,157644,0
+ONTF.US,D,20251210,000000,6,6.13,5.99,5.99,170280,0
+ONTF.US,D,20251211,000000,5.915,6.09,5.915,6.06,123226,0
+ONTF.US,D,20251212,000000,6.01,6.1,5.925,5.93,158845,0
+ONTF.US,D,20251215,000000,5.93,5.99,5.78,5.8,213229,0
+ONTF.US,D,20251216,000000,5.8,5.9,5.79,5.87,215629,0
+ONTF.US,D,20251217,000000,5.84,5.93,5.7,5.73,222668,0
+ONTF.US,D,20251218,000000,5.76,5.87,5.75,5.81,148173,0
+ONTF.US,D,20251219,000000,5.82,5.835,5.69,5.79,296694,0
+ONTF.US,D,20251222,000000,5.82,5.97,5.8,5.83,189826,0
+ONTF.US,D,20251223,000000,5.88,5.88,5.715,5.77,173434,0
+ONTF.US,D,20251224,000000,5.78,5.845,5.75,5.81,61151,0
+ONTF.US,D,20251226,000000,5.8,5.855,5.77,5.83,166649,0
+ONTF.US,D,20251229,000000,5.81,5.9,5.8,5.86,143610,0
+ONTF.US,D,20251230,000000,7.98,8.1,7.96,8.06,2652154,0
+ONTF.US,D,20251231,000000,8.035,8.045,7.96,7.96,608617,0
+ONTF.US,D,20260102,000000,7.98,7.98,7.95,7.96,649604,0
+ONTF.US,D,20260105,000000,7.96,8,7.96,7.99,541614,0
+ONTF.US,D,20260106,000000,7.97,7.99,7.96,7.97,776085,0
+ONTF.US,D,20260107,000000,7.97,7.98,7.96,7.96,466791,0
+ONTF.US,D,20260108,000000,7.96,7.975,7.95,7.96,671045,0
+ONTF.US,D,20260109,000000,7.98,7.98,7.95,7.96,945097,0
+ONTF.US,D,20260112,000000,7.96,7.98,7.95,7.97,370588,0
+ONTF.US,D,20260113,000000,7.98,7.98,7.96,7.96,316952,0
+ONTF.US,D,20260114,000000,7.97,7.995,7.96,7.97,337236,0
+ONTF.US,D,20260115,000000,7.98,8,7.96,7.97,330287,0
+ONTF.US,D,20260116,000000,7.98,7.98,7.96,7.96,288771,0
+ONTF.US,D,20260120,000000,7.96,8,7.96,7.99,394148,0
+ONTF.US,D,20260121,000000,8,8.05,7.99,8.01,458070,0
+ONTF.US,D,20260122,000000,8.05,8.07,7.97,7.97,347605,0
+ONTF.US,D,20260123,000000,7.97,7.99,7.965,7.97,584554,0
+ONTF.US,D,20260126,000000,7.99,8,7.965,7.97,574290,0
+ONTF.US,D,20260127,000000,7.98,8,7.965,7.98,257123,0
+ONTF.US,D,20260128,000000,7.99,8,7.965,7.98,265419,0
+ONTF.US,D,20260129,000000,7.98,7.99,7.97,7.98,341315,0
+ONTF.US,D,20260130,000000,7.98,7.98,7.97,7.97,293338,0
+ONTF.US,D,20260202,000000,7.98,7.99,7.97,7.97,304913,0
+ONTF.US,D,20260203,000000,7.98,8.01,7.97,8.01,431991,0
+ONTF.US,D,20260204,000000,8.02,8.02,7.85,7.87,852133,0
+ONTF.US,D,20260205,000000,7.875,7.89,7.84,7.85,881678,0
+ONTF.US,D,20260206,000000,7.89,7.91,7.87,7.89,730456,0
+ONTF.US,D,20260209,000000,7.89,7.93,7.87,7.91,219792,0
+ONTF.US,D,20260210,000000,7.96,7.96,7.92,7.93,177223,0
+ONTF.US,D,20260211,000000,7.94,7.96,7.92,7.96,335034,0
+ONTF.US,D,20260212,000000,7.97,8.01,7.91,7.93,556150,0
+ONTF.US,D,20260213,000000,7.96,7.97,7.92,7.92,273672,0
+ONTF.US,D,20260217,000000,7.95,7.97,7.93,7.93,637637,0
+ONTF.US,D,20260218,000000,7.93,7.93,7.93,7.93,266787,0
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/par.us.txt b/daily/us/nyse stocks/2/par.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ff866d19d4c82ef33ac4767487c185556b4fff1
--- /dev/null
+++ b/daily/us/nyse stocks/2/par.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAR.US,D,20050225,000000,9.8,9.8,9.53,9.67,31950,0
+PAR.US,D,20050228,000000,9.67,9.8,9.63,9.8,33150,0
+PAR.US,D,20050301,000000,9.83,10.17,9.71,10.17,144300,0
+PAR.US,D,20050302,000000,10.17,10.25,10.02,10.2,112200,0
+PAR.US,D,20050303,000000,10.2,10.25,9.87,9.93,42900,0
+PAR.US,D,20050304,000000,9.83,9.93,9.74,9.92,30450,0
+PAR.US,D,20050307,000000,9.93,10,9.91,9.95,19200,0
+PAR.US,D,20050308,000000,9.93,9.93,9.47,9.6,30150,0
+PAR.US,D,20050309,000000,9.67,9.69,8.93,9.13,46650,0
+PAR.US,D,20050310,000000,9.03,9.49,8.99,9.36,44100,0
+PAR.US,D,20050311,000000,9.4,9.46,9.23,9.25,11550,0
+PAR.US,D,20050314,000000,9.23,9.5,9.17,9.32,31800,0
+PAR.US,D,20050315,000000,9.35,9.45,9.35,9.43,19350,0
+PAR.US,D,20050316,000000,9.48,9.55,9.48,9.5,28350,0
+PAR.US,D,20050317,000000,9.5,9.53,9.46,9.53,23400,0
+PAR.US,D,20050318,000000,9.47,9.53,9.47,9.51,28350,0
+PAR.US,D,20050321,000000,9.53,9.7,9.53,9.6,41550,0
+PAR.US,D,20050322,000000,9.6,9.73,9.51,9.69,25350,0
+PAR.US,D,20050323,000000,9.67,9.67,9.43,9.51,44550,0
+PAR.US,D,20050324,000000,9.47,9.67,9.43,9.6,8700,0
+PAR.US,D,20050328,000000,9.73,10.53,9.73,10.29,101250,0
+PAR.US,D,20050329,000000,10.32,10.36,10,10.22,64200,0
+PAR.US,D,20050330,000000,10.14,10.28,10.13,10.23,54600,0
+PAR.US,D,20050331,000000,10.27,10.67,10.17,10.38,92250,0
+PAR.US,D,20050401,000000,10.48,11,10.48,10.93,156000,0
+PAR.US,D,20050404,000000,11.33,11.37,10.93,11.21,171450,0
+PAR.US,D,20050405,000000,11.34,11.66,11.14,11.41,140850,0
+PAR.US,D,20050406,000000,11.5,11.58,11.28,11.43,85500,0
+PAR.US,D,20050407,000000,11.5,11.66,11.17,11.17,77550,0
+PAR.US,D,20050408,000000,11.04,11.3,11,11.3,66150,0
+PAR.US,D,20050411,000000,11.3,11.51,11.27,11.51,98100,0
+PAR.US,D,20050412,000000,11.58,11.67,11.31,11.67,69750,0
+PAR.US,D,20050413,000000,11.6,11.66,11.23,11.32,43800,0
+PAR.US,D,20050414,000000,11.33,11.33,10.6,10.93,56400,0
+PAR.US,D,20050415,000000,10.77,10.8,10.27,10.79,84750,0
+PAR.US,D,20050418,000000,10.79,10.97,10.77,10.97,43950,0
+PAR.US,D,20050419,000000,11,11.32,11,11.27,85200,0
+PAR.US,D,20050420,000000,11.27,11.47,10.93,11.08,72300,0
+PAR.US,D,20050421,000000,11.09,11.63,11.09,11.59,54150,0
+PAR.US,D,20050422,000000,11.9,12.1,11.77,11.93,187350,0
+PAR.US,D,20050425,000000,12.17,12.43,12.03,12.04,200550,0
+PAR.US,D,20050426,000000,12.23,12.27,12.11,12.25,109500,0
+PAR.US,D,20050427,000000,12.3,12.8,12.27,12.74,225900,0
+PAR.US,D,20050428,000000,13,13.33,12.87,13.3,135300,0
+PAR.US,D,20050429,000000,13.27,13.27,12.67,13.07,136800,0
+PAR.US,D,20050502,000000,12.83,13.23,12.7,13.23,153450,0
+PAR.US,D,20050503,000000,13.17,13.73,13.07,13.66,256500,0
+PAR.US,D,20050504,000000,13.77,13.99,13.33,13.5,231900,0
+PAR.US,D,20050505,000000,13.49,14,13.46,13.91,98400,0
+PAR.US,D,20050506,000000,14,14.17,13.83,14.17,161250,0
+PAR.US,D,20050509,000000,14.45,14.94,14.45,14.91,288000,0
+PAR.US,D,20050510,000000,15.05,15.31,14.91,15.27,208650,0
+PAR.US,D,20050511,000000,15.37,15.67,13.53,13.67,836700,0
+PAR.US,D,20050512,000000,12.77,13.96,12.3,13.96,656700,0
+PAR.US,D,20050513,000000,14,15.39,13.43,15.31,374700,0
+PAR.US,D,20050516,000000,15.41,17,15.39,16.87,735600,0
+PAR.US,D,20050517,000000,16.91,17.33,15.87,16.8,538800,0
+PAR.US,D,20050518,000000,17.05,17.13,16.67,17,196650,0
+PAR.US,D,20050519,000000,17.07,17.26,17,17.22,117000,0
+PAR.US,D,20050520,000000,17.22,17.43,16.87,17.28,128850,0
+PAR.US,D,20050523,000000,17.53,17.94,17.4,17.65,201750,0
+PAR.US,D,20050524,000000,17.82,18.29,17.53,18.07,191100,0
+PAR.US,D,20050525,000000,18,18.07,17.47,17.99,152850,0
+PAR.US,D,20050526,000000,18,18.07,17.8,17.89,141000,0
+PAR.US,D,20050527,000000,17.33,18,16.71,17.95,310350,0
+PAR.US,D,20050531,000000,18.13,19.1,18.02,19.1,243300,0
+PAR.US,D,20050601,000000,19.1,19.78,18.9,19.11,311850,0
+PAR.US,D,20050602,000000,19.53,19.7,19.15,19.57,160650,0
+PAR.US,D,20050603,000000,19.63,19.66,18.79,18.87,176100,0
+PAR.US,D,20050606,000000,18.91,19,18.47,18.77,196500,0
+PAR.US,D,20050607,000000,18.71,19.86,18.7,19.14,191550,0
+PAR.US,D,20050608,000000,19.27,19.49,17.5,18.21,429300,0
+PAR.US,D,20050609,000000,18.16,18.97,18.09,18.77,122850,0
+PAR.US,D,20050610,000000,18.9,18.97,18.68,18.69,51750,0
+PAR.US,D,20050613,000000,18.83,19.81,18.83,19.61,240000,0
+PAR.US,D,20050614,000000,19.73,20.3,19.62,20.19,178800,0
+PAR.US,D,20050615,000000,20.27,21.01,20.27,21.01,226650,0
+PAR.US,D,20050616,000000,21.12,21.66,21.02,21.65,266700,0
+PAR.US,D,20050617,000000,21.75,22.27,21.75,22.23,153750,0
+PAR.US,D,20050620,000000,22.24,22.3,20.81,21.02,315600,0
+PAR.US,D,20050621,000000,20.91,21.6,20.91,21.59,108150,0
+PAR.US,D,20050622,000000,21.65,21.72,21.2,21.37,151650,0
+PAR.US,D,20050623,000000,21.37,21.86,20.17,20.79,212250,0
+PAR.US,D,20050624,000000,20.53,20.53,19,19.63,641550,0
+PAR.US,D,20050627,000000,19.6,20.47,19.43,20.36,158250,0
+PAR.US,D,20050628,000000,20.47,21.02,20.19,20.97,158400,0
+PAR.US,D,20050629,000000,21.23,21.5,21.01,21.43,114300,0
+PAR.US,D,20050630,000000,21.45,21.62,21.33,21.33,90450,0
+PAR.US,D,20050701,000000,21.33,21.47,21.03,21.07,55050,0
+PAR.US,D,20050705,000000,20.95,20.95,19.52,20.09,272400,0
+PAR.US,D,20050706,000000,20,20.96,19.73,20.8,207900,0
+PAR.US,D,20050707,000000,20.77,21.27,20.5,21.26,123300,0
+PAR.US,D,20050708,000000,21.38,21.83,21.14,21.51,235500,0
+PAR.US,D,20050711,000000,21.54,22.27,21.2,22.11,275700,0
+PAR.US,D,20050712,000000,22.24,23.39,22.23,23.39,282600,0
+PAR.US,D,20050713,000000,23.9,24.39,23.53,23.63,178350,0
+PAR.US,D,20050714,000000,23.77,24,23.01,23.21,106200,0
+PAR.US,D,20050715,000000,23.08,23.63,23.06,23.59,81300,0
+PAR.US,D,20050718,000000,23.6,23.89,23.03,23.79,114750,0
+PAR.US,D,20050719,000000,23.91,24.83,23.89,24.67,166500,0
+PAR.US,D,20050720,000000,24.91,25.17,24.73,25.05,98550,0
+PAR.US,D,20050721,000000,25.2,25.2,24.7,24.97,103500,0
+PAR.US,D,20050722,000000,25.03,25.22,24.91,25.22,59100,0
+PAR.US,D,20050725,000000,25.27,25.6,21.47,21.47,438300,0
+PAR.US,D,20050726,000000,20.38,23.33,20.33,22.91,392250,0
+PAR.US,D,20050727,000000,23.67,24.33,21.83,22.55,350550,0
+PAR.US,D,20050728,000000,22.63,22.99,21.27,21.33,190200,0
+PAR.US,D,20050729,000000,21.4,22.9,21.37,22.67,175950,0
+PAR.US,D,20050801,000000,22.67,23.67,22.33,22.47,169500,0
+PAR.US,D,20050802,000000,22.35,22.6,21.65,22.57,150750,0
+PAR.US,D,20050803,000000,22.59,22.83,21.77,21.83,80700,0
+PAR.US,D,20050804,000000,21.83,21.83,21.07,21.37,166050,0
+PAR.US,D,20050805,000000,21.31,21.33,18.8,19.99,375900,0
+PAR.US,D,20050808,000000,19.27,19.77,17.67,18.85,511350,0
+PAR.US,D,20050809,000000,18.85,20.04,18.82,19.63,394200,0
+PAR.US,D,20050810,000000,19.29,20.2,18.99,19.83,202950,0
+PAR.US,D,20050811,000000,19.83,21.2,19.83,20.63,151200,0
+PAR.US,D,20050812,000000,20.67,21,19.68,20.23,161700,0
+PAR.US,D,20050815,000000,19.9,19.97,18.97,19.13,190800,0
+PAR.US,D,20050816,000000,19,19.13,18.18,18.22,149400,0
+PAR.US,D,20050817,000000,18.1,18.2,16.54,16.64,385650,0
+PAR.US,D,20050818,000000,16.23,17.28,16.01,17.07,282150,0
+PAR.US,D,20050819,000000,17.17,17.57,16.32,16.51,177450,0
+PAR.US,D,20050822,000000,16.18,17.8,16.13,17,219600,0
+PAR.US,D,20050823,000000,16.81,17.67,16.66,17.48,158700,0
+PAR.US,D,20050824,000000,17.51,17.99,17.01,17.2,94050,0
+PAR.US,D,20050825,000000,17,18.19,17,17.87,111900,0
+PAR.US,D,20050826,000000,17.87,18.11,17.7,17.91,68100,0
+PAR.US,D,20050829,000000,17.84,18.33,17.4,17.91,143100,0
+PAR.US,D,20050830,000000,17.85,17.89,16.79,17.26,200850,0
+PAR.US,D,20050831,000000,17.23,17.65,16.51,16.64,157500,0
+PAR.US,D,20050901,000000,16.77,17.53,16.63,16.97,127800,0
+PAR.US,D,20050902,000000,16.97,17.53,16.97,17.03,86700,0
+PAR.US,D,20050906,000000,16.99,17.33,16.9,17.19,107700,0
+PAR.US,D,20050907,000000,17.32,17.89,17.31,17.78,145200,0
+PAR.US,D,20050908,000000,17.85,17.91,17.6,17.73,57600,0
+PAR.US,D,20050909,000000,17.63,17.63,16.54,16.72,130650,0
+PAR.US,D,20050912,000000,15.85,17.47,15.85,17.29,184950,0
+PAR.US,D,20050913,000000,17.33,17.6,17.25,17.45,119700,0
+PAR.US,D,20050914,000000,17.59,17.7,17.29,17.35,72900,0
+PAR.US,D,20050915,000000,17.38,17.41,16.04,16.06,131700,0
+PAR.US,D,20050916,000000,16.13,16.37,15.13,15.27,298200,0
+PAR.US,D,20050919,000000,14.57,15.07,13.71,13.83,571350,0
+PAR.US,D,20050920,000000,13.89,14.8,13.73,13.88,443400,0
+PAR.US,D,20050921,000000,13.81,14.13,13.1,13.82,251550,0
+PAR.US,D,20050922,000000,13.89,14.73,13.67,14.33,226800,0
+PAR.US,D,20050923,000000,14.33,14.77,14.31,14.4,122850,0
+PAR.US,D,20050926,000000,14.47,15.15,14.17,15.13,192600,0
+PAR.US,D,20050927,000000,15.15,15.23,14.9,15.06,310500,0
+PAR.US,D,20050928,000000,15.07,15.71,14.87,15.37,281250,0
+PAR.US,D,20050929,000000,15.33,15.67,15.2,15.33,155700,0
+PAR.US,D,20050930,000000,15.27,15.53,15.23,15.33,108750,0
+PAR.US,D,20051003,000000,15.34,15.67,15.33,15.33,114150,0
+PAR.US,D,20051004,000000,15.33,15.65,15.33,15.37,70950,0
+PAR.US,D,20051005,000000,15.37,15.43,14.34,14.34,149400,0
+PAR.US,D,20051006,000000,14.33,14.39,14.01,14.37,147300,0
+PAR.US,D,20051007,000000,14.42,14.77,14.38,14.61,52950,0
+PAR.US,D,20051010,000000,14.67,15.25,14.27,14.53,50400,0
+PAR.US,D,20051011,000000,14.7,14.7,14.07,14.17,41550,0
+PAR.US,D,20051012,000000,14.16,14.16,13.26,13.4,113550,0
+PAR.US,D,20051013,000000,13.53,14,13.46,13.89,60750,0
+PAR.US,D,20051014,000000,14,14.05,13.8,14.05,55350,0
+PAR.US,D,20051017,000000,14,14.13,13.91,14.07,41850,0
+PAR.US,D,20051018,000000,14.2,14.27,14.05,14.06,36150,0
+PAR.US,D,20051019,000000,14.06,14.19,13.81,14.19,58800,0
+PAR.US,D,20051020,000000,14.21,14.41,14.03,14.1,59250,0
+PAR.US,D,20051021,000000,14.1,14.1,13.73,13.85,47400,0
+PAR.US,D,20051024,000000,13.81,14.13,13.58,14.13,48000,0
+PAR.US,D,20051025,000000,14.13,14.13,13.75,13.77,80100,0
+PAR.US,D,20051026,000000,13.9,14.67,13.9,14.63,131400,0
+PAR.US,D,20051027,000000,14.47,14.59,13.33,13.85,152100,0
+PAR.US,D,20051028,000000,13.85,14.83,13.85,14.68,97500,0
+PAR.US,D,20051031,000000,14.75,16.33,14.75,16.26,150300,0
+PAR.US,D,20051101,000000,16.5,16.67,15.6,16.39,165450,0
+PAR.US,D,20051102,000000,16.57,19.06,16.41,19.05,241650,0
+PAR.US,D,20051103,000000,19.05,19.95,18.72,19.33,258600,0
+PAR.US,D,20051104,000000,19.5,19.57,18.42,18.93,164550,0
+PAR.US,D,20051107,000000,19.57,19.57,18.53,18.74,197850,0
+PAR.US,D,20051108,000000,18.67,18.67,17.85,17.93,68250,0
+PAR.US,D,20051109,000000,17.94,18.2,17.07,18,189150,0
+PAR.US,D,20051110,000000,17.92,18.91,17.85,18.75,98700,0
+PAR.US,D,20051111,000000,18.92,18.92,18.17,18.17,47700,0
+PAR.US,D,20051114,000000,18.33,19.17,18.2,19.15,97650,0
+PAR.US,D,20051115,000000,19.17,21.32,19.17,20.17,314400,0
+PAR.US,D,20051116,000000,20.5,21.07,18.93,20.24,215400,0
+PAR.US,D,20051117,000000,20.25,20.33,19.99,20.17,161400,0
+PAR.US,D,20051118,000000,20.25,20.33,19.87,20.33,92100,0
+PAR.US,D,20051121,000000,20.33,22.53,20.33,22.01,325800,0
+PAR.US,D,20051122,000000,22.01,22.56,21.77,22.33,149850,0
+PAR.US,D,20051123,000000,22.53,23.23,22.53,22.7,156600,0
+PAR.US,D,20051125,000000,22.77,23.25,22.77,23.19,43200,0
+PAR.US,D,20051128,000000,23.45,23.6,20.93,21.18,335850,0
+PAR.US,D,20051129,000000,21.18,21.93,21.18,21.72,149550,0
+PAR.US,D,20051130,000000,21.72,21.79,21.29,21.4,58800,0
+PAR.US,D,20051201,000000,21.39,22.5,21.33,22.22,126450,0
+PAR.US,D,20051202,000000,22.21,22.57,22,22.57,54900,0
+PAR.US,D,20051205,000000,22.61,22.67,22.03,22.25,64950,0
+PAR.US,D,20051206,000000,22.37,22.38,22.15,22.18,25950,0
+PAR.US,D,20051207,000000,22.11,22.11,19.83,20.84,216750,0
+PAR.US,D,20051208,000000,20.91,21.47,20.62,20.97,114900,0
+PAR.US,D,20051209,000000,20.96,21.41,20.92,21.38,37050,0
+PAR.US,D,20051212,000000,21.41,21.63,21.07,21.27,84600,0
+PAR.US,D,20051213,000000,21.27,21.4,21.07,21.19,105900,0
+PAR.US,D,20051214,000000,20.93,21.03,20.07,20.32,101700,0
+PAR.US,D,20051215,000000,20.23,20.23,19,19.26,159300,0
+PAR.US,D,20051216,000000,19.27,19.37,18.25,18.68,166050,0
+PAR.US,D,20051219,000000,18.73,18.93,18.17,18.23,66600,0
+PAR.US,D,20051220,000000,18.13,18.33,17.74,17.75,89250,0
+PAR.US,D,20051221,000000,17.73,18.07,17.7,18.03,186750,0
+PAR.US,D,20051222,000000,17.99,18.56,17.99,18.29,210150,0
+PAR.US,D,20051223,000000,18.3,19.89,18.3,19.19,123750,0
+PAR.US,D,20051227,000000,19.39,19.85,18.71,19.03,112650,0
+PAR.US,D,20051228,000000,19.04,19.37,18.71,19.29,58050,0
+PAR.US,D,20051229,000000,19.29,19.33,19,19.09,31350,0
+PAR.US,D,20051230,000000,19,19.01,18.07,18.51,78300,0
+PAR.US,D,20060103,000000,18.5,18.7,17.87,18.49,132450,0
+PAR.US,D,20060104,000000,18.63,19.99,18.54,19.65,139500,0
+PAR.US,D,20060105,000000,19.73,20.87,19.67,20.79,137550,0
+PAR.US,D,20060106,000000,21,21.39,20.51,21,100200,0
+PAR.US,D,20060109,000000,20.25,21.17,19.73,20.7,102100,0
+PAR.US,D,20060110,000000,20.6,20.65,19.95,20.05,94700,0
+PAR.US,D,20060111,000000,20.06,20.31,19.57,20.26,77500,0
+PAR.US,D,20060112,000000,20.26,20.69,20.26,20.48,95500,0
+PAR.US,D,20060113,000000,20.6,20.9,20.49,20.9,56500,0
+PAR.US,D,20060117,000000,20.93,20.93,20,20.74,105900,0
+PAR.US,D,20060118,000000,20.1,20.35,19.77,20.27,145800,0
+PAR.US,D,20060119,000000,20.1,21,20.1,21,75900,0
+PAR.US,D,20060120,000000,21.02,21.05,20.32,20.54,76500,0
+PAR.US,D,20060123,000000,20.56,21.25,20.55,20.99,55500,0
+PAR.US,D,20060124,000000,21.35,22.2,20.82,21.52,137600,0
+PAR.US,D,20060125,000000,21.83,22.6,21.75,22.1,123900,0
+PAR.US,D,20060126,000000,22.4,22.5,21.93,22.05,85300,0
+PAR.US,D,20060127,000000,22.18,22.18,21.28,21.57,102400,0
+PAR.US,D,20060130,000000,21.57,22.77,21.57,22.05,55600,0
+PAR.US,D,20060131,000000,22.12,22.12,21.6,21.73,39900,0
+PAR.US,D,20060201,000000,21.59,22.11,21.57,21.91,61100,0
+PAR.US,D,20060202,000000,22.01,22.18,21.65,22.18,82600,0
+PAR.US,D,20060203,000000,22.25,22.25,21.75,21.89,37200,0
+PAR.US,D,20060206,000000,21.79,21.9,21.02,21.27,95900,0
+PAR.US,D,20060207,000000,21.33,21.33,20.6,21,75200,0
+PAR.US,D,20060208,000000,20.94,21.21,20,20.14,66300,0
+PAR.US,D,20060209,000000,20.04,20.55,19.52,19.87,50400,0
+PAR.US,D,20060210,000000,19.77,19.77,18.8,19.39,57400,0
+PAR.US,D,20060213,000000,18.8,19.5,18.32,19.5,71700,0
+PAR.US,D,20060214,000000,19.72,20.2,18.26,18.26,76200,0
+PAR.US,D,20060215,000000,18.11,19.27,18.03,19.18,128500,0
+PAR.US,D,20060216,000000,19.25,20.18,19.25,19.91,75500,0
+PAR.US,D,20060217,000000,20,20.2,19.6,19.92,39300,0
+PAR.US,D,20060221,000000,19.85,19.85,18.58,18.93,46900,0
+PAR.US,D,20060222,000000,18.93,19.15,18.46,18.76,44200,0
+PAR.US,D,20060223,000000,18.85,18.85,18.01,18.11,58700,0
+PAR.US,D,20060224,000000,18.04,18.05,17.3,17.69,126600,0
+PAR.US,D,20060227,000000,17.65,18.3,17.65,18,179200,0
+PAR.US,D,20060228,000000,18.19,18.2,17.71,18,144500,0
+PAR.US,D,20060301,000000,17.99,18.95,17.99,18.5,95100,0
+PAR.US,D,20060302,000000,18.57,18.9,18.57,18.8,88900,0
+PAR.US,D,20060303,000000,18.8,18.9,18.29,18.38,148400,0
+PAR.US,D,20060306,000000,18.18,18.8,18.15,18.4,81200,0
+PAR.US,D,20060307,000000,18.4,18.44,18.15,18.24,50000,0
+PAR.US,D,20060308,000000,18.26,18.4,17.8,18.07,42700,0
+PAR.US,D,20060309,000000,18.12,18.65,18.1,18.16,54500,0
+PAR.US,D,20060310,000000,18.26,18.52,18.26,18.4,21700,0
+PAR.US,D,20060313,000000,18.35,18.8,18.35,18.51,38300,0
+PAR.US,D,20060314,000000,18.41,19.39,18.32,19.33,39000,0
+PAR.US,D,20060315,000000,19.19,20.75,19.15,20.64,87600,0
+PAR.US,D,20060316,000000,20.67,20.76,19.26,19.55,80200,0
+PAR.US,D,20060317,000000,19.63,19.85,19.35,19.76,67200,0
+PAR.US,D,20060320,000000,19.93,19.96,18.98,19.4,34700,0
+PAR.US,D,20060321,000000,19.5,19.5,18.2,18.54,83000,0
+PAR.US,D,20060322,000000,18.5,18.5,17.71,17.91,59100,0
+PAR.US,D,20060323,000000,17.95,18.2,17.8,17.98,53300,0
+PAR.US,D,20060324,000000,18.01,18.3,17.65,17.95,53000,0
+PAR.US,D,20060327,000000,18.23,18.51,18.19,18.4,29000,0
+PAR.US,D,20060328,000000,18.2,18.52,18.14,18.27,21500,0
+PAR.US,D,20060329,000000,18.37,18.86,18.28,18.58,68600,0
+PAR.US,D,20060330,000000,18.78,18.78,17.93,17.96,53900,0
+PAR.US,D,20060331,000000,18,18.05,17.22,17.74,87100,0
+PAR.US,D,20060403,000000,17.74,17.91,17.02,17.19,46700,0
+PAR.US,D,20060404,000000,17.39,17.39,16.42,17.05,123900,0
+PAR.US,D,20060405,000000,16.9,17.96,16.84,17.45,126200,0
+PAR.US,D,20060406,000000,17.55,18.2,17.52,18.1,63400,0
+PAR.US,D,20060407,000000,18.1,18.2,17.59,17.74,67200,0
+PAR.US,D,20060410,000000,17.57,18.61,17.57,18.45,94200,0
+PAR.US,D,20060411,000000,18.5,18.5,17.71,17.8,106100,0
+PAR.US,D,20060412,000000,17.66,17.74,17.19,17.25,66700,0
+PAR.US,D,20060413,000000,17.19,17.4,17,17.15,44900,0
+PAR.US,D,20060417,000000,17.09,17.09,16.69,16.72,63600,0
+PAR.US,D,20060418,000000,16.82,17.3,16.7,17.25,56900,0
+PAR.US,D,20060419,000000,17.24,17.68,17.19,17.63,65300,0
+PAR.US,D,20060420,000000,17.63,17.63,17.01,17.1,34200,0
+PAR.US,D,20060421,000000,17.23,17.33,16.2,16.61,111500,0
+PAR.US,D,20060424,000000,16.48,16.82,16.14,16.5,69500,0
+PAR.US,D,20060425,000000,16.59,16.61,16.2,16.43,64300,0
+PAR.US,D,20060426,000000,16.32,16.7,16.3,16.52,63700,0
+PAR.US,D,20060427,000000,16.72,17.01,16.2,16.85,131400,0
+PAR.US,D,20060428,000000,16.9,16.9,16.43,16.74,52000,0
+PAR.US,D,20060501,000000,16.69,16.95,16.66,16.86,52300,0
+PAR.US,D,20060502,000000,16.95,17.11,16.7,16.94,98700,0
+PAR.US,D,20060503,000000,16.98,17.1,16.59,17.01,96400,0
+PAR.US,D,20060504,000000,17.14,17.24,16.87,16.88,69400,0
+PAR.US,D,20060505,000000,16.79,16.97,16.46,16.87,52300,0
+PAR.US,D,20060508,000000,17.07,17.07,16.65,16.74,108600,0
+PAR.US,D,20060509,000000,16.63,16.76,16.4,16.46,50700,0
+PAR.US,D,20060510,000000,16.33,16.82,15.58,16.03,100100,0
+PAR.US,D,20060511,000000,16.18,16.19,15.51,15.6,47700,0
+PAR.US,D,20060512,000000,15.6,15.6,15.2,15.36,51600,0
+PAR.US,D,20060515,000000,15.11,15.38,14.46,15,103400,0
+PAR.US,D,20060516,000000,14.7,15.14,14.6,15.09,41900,0
+PAR.US,D,20060517,000000,15,15.09,14.7,14.98,53700,0
+PAR.US,D,20060518,000000,14.98,15.08,14.58,14.63,62800,0
+PAR.US,D,20060519,000000,14.6,15.18,14.5,15.04,54100,0
+PAR.US,D,20060522,000000,15.05,15.06,13.94,14.47,110300,0
+PAR.US,D,20060523,000000,14.57,15.12,14.51,14.91,80600,0
+PAR.US,D,20060524,000000,14.9,14.9,14.14,14.51,97900,0
+PAR.US,D,20060525,000000,14.53,14.83,14.11,14.63,56700,0
+PAR.US,D,20060526,000000,14.59,14.89,14.54,14.71,31800,0
+PAR.US,D,20060530,000000,14.72,14.72,14.19,14.28,163900,0
+PAR.US,D,20060531,000000,14.35,14.63,14.1,14.48,125500,0
+PAR.US,D,20060601,000000,14.58,14.89,14.32,14.88,66900,0
+PAR.US,D,20060602,000000,14.89,15,14.4,14.78,96100,0
+PAR.US,D,20060605,000000,14.78,14.78,14.18,14.18,142100,0
+PAR.US,D,20060606,000000,14.15,14.25,13.86,13.96,180500,0
+PAR.US,D,20060607,000000,13.96,14.06,13.34,13.37,124300,0
+PAR.US,D,20060608,000000,13.27,13.6,12.63,12.78,258800,0
+PAR.US,D,20060609,000000,12.78,13.09,12.78,12.91,149800,0
+PAR.US,D,20060612,000000,12.85,12.89,12.5,12.5,132800,0
+PAR.US,D,20060613,000000,12.7,12.7,12.48,12.5,229000,0
+PAR.US,D,20060614,000000,12.51,12.67,12.5,12.51,305200,0
+PAR.US,D,20060615,000000,12.5,12.75,12.5,12.68,188200,0
+PAR.US,D,20060616,000000,12.63,12.65,12.49,12.54,234900,0
+PAR.US,D,20060619,000000,12.54,12.7,12.38,12.5,125100,0
+PAR.US,D,20060620,000000,12.45,12.5,12.21,12.22,158400,0
+PAR.US,D,20060621,000000,12.25,12.35,11.93,11.97,136100,0
+PAR.US,D,20060622,000000,11.96,12.35,11.84,11.87,139400,0
+PAR.US,D,20060623,000000,11.87,11.98,11.5,11.54,101300,0
+PAR.US,D,20060626,000000,11.56,11.63,11.23,11.26,164500,0
+PAR.US,D,20060627,000000,11.26,11.33,10.61,10.75,197900,0
+PAR.US,D,20060628,000000,10.82,11.33,10.77,11.2,208500,0
+PAR.US,D,20060629,000000,11.25,11.65,11.16,11.56,226000,0
+PAR.US,D,20060630,000000,11.61,12.77,11.55,12.77,521500,0
+PAR.US,D,20060703,000000,12.8,12.9,12.5,12.57,85000,0
+PAR.US,D,20060705,000000,12.47,12.51,12.01,12.32,96800,0
+PAR.US,D,20060706,000000,12.32,13.01,12.24,13.01,81700,0
+PAR.US,D,20060707,000000,12.91,12.91,12.46,12.67,96100,0
+PAR.US,D,20060710,000000,12.6,12.9,11.9,12.09,65300,0
+PAR.US,D,20060711,000000,12.07,12.17,11.74,11.94,51700,0
+PAR.US,D,20060712,000000,11.94,12.1,11.67,12.06,122200,0
+PAR.US,D,20060713,000000,11.96,12.1,11.57,11.72,82800,0
+PAR.US,D,20060714,000000,11.66,11.73,11.5,11.5,50900,0
+PAR.US,D,20060717,000000,11.51,11.61,11.13,11.2,71700,0
+PAR.US,D,20060718,000000,11.27,11.48,11.12,11.22,43800,0
+PAR.US,D,20060719,000000,11.22,11.85,11.22,11.55,50900,0
+PAR.US,D,20060720,000000,11.55,11.71,10.93,10.97,33100,0
+PAR.US,D,20060721,000000,10.9,10.91,10.46,10.57,80500,0
+PAR.US,D,20060724,000000,10.67,10.72,9.95,10.32,146800,0
+PAR.US,D,20060725,000000,10.27,10.5,10.02,10.14,149400,0
+PAR.US,D,20060726,000000,9.99,10.2,9.5,9.93,140500,0
+PAR.US,D,20060727,000000,9.7,9.7,7.96,7.98,729100,0
+PAR.US,D,20060728,000000,8.11,8.44,8.11,8.34,332700,0
+PAR.US,D,20060731,000000,8.39,8.51,8.08,8.2,227600,0
+PAR.US,D,20060801,000000,8.12,8.33,7.99,8.12,242400,0
+PAR.US,D,20060802,000000,8.12,8.32,8.12,8.21,44500,0
+PAR.US,D,20060803,000000,8.21,8.21,7.96,8.17,76300,0
+PAR.US,D,20060804,000000,8.19,8.19,7.86,7.88,124600,0
+PAR.US,D,20060807,000000,7.78,8.05,7.74,8.03,96900,0
+PAR.US,D,20060808,000000,8.1,8.1,7.79,7.8,177400,0
+PAR.US,D,20060809,000000,7.97,7.97,7.78,7.86,139200,0
+PAR.US,D,20060810,000000,7.8,7.9,7.8,7.88,76800,0
+PAR.US,D,20060811,000000,7.87,7.87,7.71,7.81,143400,0
+PAR.US,D,20060814,000000,7.62,7.91,7.62,7.82,59600,0
+PAR.US,D,20060815,000000,7.83,8.06,7.8,7.99,107000,0
+PAR.US,D,20060816,000000,8.13,8.15,7.9,8.11,65400,0
+PAR.US,D,20060817,000000,8.08,8.14,8.02,8.03,35000,0
+PAR.US,D,20060818,000000,8,8.02,7.9,7.9,69500,0
+PAR.US,D,20060821,000000,7.86,7.9,7.7,7.79,77400,0
+PAR.US,D,20060822,000000,7.9,7.93,7.63,7.79,165900,0
+PAR.US,D,20060823,000000,7.74,7.74,7.57,7.59,141200,0
+PAR.US,D,20060824,000000,7.63,7.73,7.4,7.73,97800,0
+PAR.US,D,20060825,000000,7.83,7.89,7.69,7.8,88600,0
+PAR.US,D,20060828,000000,7.7,7.83,7.66,7.76,96200,0
+PAR.US,D,20060829,000000,7.82,7.95,7.79,7.92,74500,0
+PAR.US,D,20060830,000000,7.92,9.16,7.92,9.14,303500,0
+PAR.US,D,20060831,000000,9.2,9.4,9.05,9.26,189900,0
+PAR.US,D,20060901,000000,9.26,10.05,9.16,9.98,126100,0
+PAR.US,D,20060905,000000,10.09,10.11,9.2,9.2,170800,0
+PAR.US,D,20060906,000000,9.2,9.23,8.9,9.05,114900,0
+PAR.US,D,20060907,000000,9.05,9.05,8.81,8.87,68200,0
+PAR.US,D,20060908,000000,8.85,8.94,8.75,8.88,75000,0
+PAR.US,D,20060911,000000,8.84,9,8.8,8.91,73100,0
+PAR.US,D,20060912,000000,8.9,8.98,8.84,8.89,43600,0
+PAR.US,D,20060913,000000,8.88,9,8.87,9,44800,0
+PAR.US,D,20060914,000000,9.01,9.1,8.98,9,68100,0
+PAR.US,D,20060915,000000,8.98,9.1,8.94,8.97,53900,0
+PAR.US,D,20060918,000000,8.93,9,8.92,8.96,44700,0
+PAR.US,D,20060919,000000,9,9.07,8.93,9,159400,0
+PAR.US,D,20060920,000000,9.05,9.13,9.02,9.05,84700,0
+PAR.US,D,20060921,000000,9.1,9.37,9.09,9.2,80500,0
+PAR.US,D,20060922,000000,9.23,9.23,9.13,9.15,41600,0
+PAR.US,D,20060925,000000,9.2,9.28,9.12,9.22,39200,0
+PAR.US,D,20060926,000000,9.23,9.25,9,9.16,64300,0
+PAR.US,D,20060927,000000,9.24,9.24,9.03,9.06,60300,0
+PAR.US,D,20060928,000000,9.06,9.18,8.99,9.1,57800,0
+PAR.US,D,20060929,000000,9.1,9.1,9.01,9.07,30800,0
+PAR.US,D,20061002,000000,9.08,9.1,9.05,9.09,18000,0
+PAR.US,D,20061003,000000,9.05,9.21,9.05,9.06,55700,0
+PAR.US,D,20061004,000000,9.05,9.24,9.05,9.11,35700,0
+PAR.US,D,20061005,000000,7.3,7.58,7.07,7.39,671100,0
+PAR.US,D,20061006,000000,7.41,7.67,7.41,7.59,225500,0
+PAR.US,D,20061009,000000,7.64,7.76,7.59,7.72,46100,0
+PAR.US,D,20061010,000000,7.7,8.01,7.7,7.86,175900,0
+PAR.US,D,20061011,000000,7.86,8,7.75,7.9,73700,0
+PAR.US,D,20061012,000000,8,8,7.9,7.99,48400,0
+PAR.US,D,20061013,000000,7.99,8.08,7.99,8.08,33300,0
+PAR.US,D,20061016,000000,8.16,8.16,8.02,8.05,34500,0
+PAR.US,D,20061017,000000,8.03,8.05,7.87,7.88,53800,0
+PAR.US,D,20061018,000000,7.9,8.08,7.9,8,31000,0
+PAR.US,D,20061019,000000,7.98,8,7.86,7.93,41300,0
+PAR.US,D,20061020,000000,7.92,7.94,7.84,7.87,52900,0
+PAR.US,D,20061023,000000,7.77,7.95,7.68,7.71,37100,0
+PAR.US,D,20061024,000000,7.78,7.79,7.68,7.68,50600,0
+PAR.US,D,20061025,000000,7.9,8.1,7.76,7.86,120000,0
+PAR.US,D,20061026,000000,7.76,7.96,7.72,7.83,105500,0
+PAR.US,D,20061027,000000,7.83,7.93,7.75,7.8,61400,0
+PAR.US,D,20061030,000000,7.96,8.03,7.9,8.03,137400,0
+PAR.US,D,20061031,000000,8.03,8.24,8,8.14,43300,0
+PAR.US,D,20061101,000000,8.25,8.7,8.24,8.55,78800,0
+PAR.US,D,20061102,000000,8.65,8.75,8.58,8.64,124000,0
+PAR.US,D,20061103,000000,8.68,8.7,8.51,8.56,34900,0
+PAR.US,D,20061106,000000,8.66,8.66,8.55,8.55,61900,0
+PAR.US,D,20061107,000000,8.6,8.87,8.6,8.87,55300,0
+PAR.US,D,20061108,000000,8.85,8.94,8.81,8.86,41000,0
+PAR.US,D,20061109,000000,8.96,8.98,8.81,8.81,10800,0
+PAR.US,D,20061110,000000,8.82,8.82,8.54,8.66,24500,0
+PAR.US,D,20061113,000000,8.41,8.62,8.41,8.59,164400,0
+PAR.US,D,20061114,000000,8.65,8.73,8.59,8.7,32600,0
+PAR.US,D,20061115,000000,8.72,8.76,8.6,8.63,33500,0
+PAR.US,D,20061116,000000,8.63,8.72,8.63,8.7,15200,0
+PAR.US,D,20061117,000000,8.7,8.7,8.46,8.5,88600,0
+PAR.US,D,20061120,000000,8.5,8.59,8.45,8.54,33500,0
+PAR.US,D,20061121,000000,8.5,8.73,8.5,8.68,73400,0
+PAR.US,D,20061122,000000,8.88,8.88,8.76,8.86,23700,0
+PAR.US,D,20061124,000000,8.75,8.75,8.66,8.75,9000,0
+PAR.US,D,20061127,000000,8.85,8.85,8.46,8.5,18500,0
+PAR.US,D,20061128,000000,8.58,8.6,8.52,8.54,8900,0
+PAR.US,D,20061129,000000,8.59,8.64,8.5,8.61,22000,0
+PAR.US,D,20061130,000000,8.51,8.61,8.41,8.48,46800,0
+PAR.US,D,20061201,000000,8.47,8.5,8.38,8.45,34700,0
+PAR.US,D,20061204,000000,8.41,8.6,8.38,8.55,66500,0
+PAR.US,D,20061205,000000,8.55,8.63,8.5,8.6,15800,0
+PAR.US,D,20061206,000000,8.6,8.6,8.52,8.55,16600,0
+PAR.US,D,20061207,000000,8.51,8.6,8.48,8.48,37800,0
+PAR.US,D,20061208,000000,8.52,8.7,8.41,8.68,75900,0
+PAR.US,D,20061211,000000,8.65,8.84,8.61,8.84,57000,0
+PAR.US,D,20061212,000000,8.85,8.85,8.74,8.79,26800,0
+PAR.US,D,20061213,000000,8.83,8.85,8.55,8.58,28400,0
+PAR.US,D,20061214,000000,8.58,8.6,8.34,8.51,41200,0
+PAR.US,D,20061215,000000,8.5,8.57,8.45,8.56,51200,0
+PAR.US,D,20061218,000000,8.57,8.57,8.13,8.24,62800,0
+PAR.US,D,20061219,000000,8.24,8.24,8.02,8.11,60100,0
+PAR.US,D,20061220,000000,8.1,8.28,8.1,8.15,72400,0
+PAR.US,D,20061221,000000,8.19,8.32,8.18,8.26,38400,0
+PAR.US,D,20061222,000000,8.29,8.5,8.28,8.49,91300,0
+PAR.US,D,20061226,000000,8.5,8.57,8.42,8.57,59900,0
+PAR.US,D,20061227,000000,8.62,8.9,8.62,8.9,72000,0
+PAR.US,D,20061228,000000,8.89,9.1,8.89,9.05,43900,0
+PAR.US,D,20061229,000000,9.1,9.13,8.94,9.02,49400,0
+PAR.US,D,20070103,000000,9.09,9.1,8.86,8.9,50900,0
+PAR.US,D,20070104,000000,8.8,8.82,8.71,8.79,44400,0
+PAR.US,D,20070105,000000,8.72,8.83,8.71,8.76,38000,0
+PAR.US,D,20070108,000000,8.74,8.79,8.71,8.73,29200,0
+PAR.US,D,20070109,000000,8.75,8.79,8.7,8.75,107900,0
+PAR.US,D,20070110,000000,8.78,9.1,8.75,9,57500,0
+PAR.US,D,20070111,000000,9.01,9.59,9.01,9.58,43700,0
+PAR.US,D,20070112,000000,9.58,10.18,9.56,9.98,59500,0
+PAR.US,D,20070116,000000,9.9,10.4,9.8,9.9,33000,0
+PAR.US,D,20070117,000000,9.83,10.06,9.8,10,40300,0
+PAR.US,D,20070118,000000,10.02,10.03,9.9,9.92,19300,0
+PAR.US,D,20070119,000000,9.82,9.95,9.77,9.93,27400,0
+PAR.US,D,20070122,000000,9.82,9.93,9.76,9.82,21600,0
+PAR.US,D,20070123,000000,9.85,9.95,9.81,9.82,25100,0
+PAR.US,D,20070124,000000,9.82,9.85,9.44,9.5,60100,0
+PAR.US,D,20070125,000000,9.43,9.53,9.2,9.2,81800,0
+PAR.US,D,20070126,000000,9.22,9.23,9.05,9.11,43100,0
+PAR.US,D,20070129,000000,9.16,9.26,9.05,9.23,20000,0
+PAR.US,D,20070130,000000,9.28,9.6,9.23,9.45,67100,0
+PAR.US,D,20070131,000000,9.5,9.6,9.38,9.5,77700,0
+PAR.US,D,20070201,000000,9.6,9.6,9.52,9.53,30700,0
+PAR.US,D,20070202,000000,9.54,9.55,9.34,9.44,27600,0
+PAR.US,D,20070205,000000,9.4,9.42,9.36,9.37,25200,0
+PAR.US,D,20070206,000000,9.32,9.37,9.27,9.27,23700,0
+PAR.US,D,20070207,000000,9.32,9.41,9.27,9.3,47500,0
+PAR.US,D,20070208,000000,9.32,9.4,9.32,9.39,24800,0
+PAR.US,D,20070209,000000,9.39,9.4,9.3,9.31,8000,0
+PAR.US,D,20070212,000000,9.36,9.45,9.23,9.25,62200,0
+PAR.US,D,20070213,000000,8.77,8.78,8.31,8.69,296565,0
+PAR.US,D,20070214,000000,8.62,8.71,8.61,8.61,93760,0
+PAR.US,D,20070215,000000,8.65,8.78,8.61,8.72,32300,0
+PAR.US,D,20070216,000000,8.69,8.77,8.65,8.65,109200,0
+PAR.US,D,20070220,000000,8.71,8.77,8.55,8.77,234100,0
+PAR.US,D,20070221,000000,8.77,8.99,8.77,8.96,143200,0
+PAR.US,D,20070222,000000,8.93,9.03,8.93,9.03,31700,0
+PAR.US,D,20070223,000000,9.11,9.12,8.9,8.94,434900,0
+PAR.US,D,20070226,000000,8.98,9.07,8.98,9.05,25700,0
+PAR.US,D,20070227,000000,9.07,9.14,9,9.08,33500,0
+PAR.US,D,20070228,000000,8.99,9.07,8.99,9.07,25600,0
+PAR.US,D,20070301,000000,9.03,9.04,8.98,9,24000,0
+PAR.US,D,20070302,000000,9.25,9.25,8.95,9.04,27100,0
+PAR.US,D,20070305,000000,8.94,9.05,8.91,8.99,26700,0
+PAR.US,D,20070306,000000,8.98,9.1,8.98,9.06,18400,0
+PAR.US,D,20070307,000000,9,9.08,9,9.05,25700,0
+PAR.US,D,20070308,000000,9.05,9.05,9,9.05,37500,0
+PAR.US,D,20070309,000000,9.06,9.1,9.03,9.1,19800,0
+PAR.US,D,20070312,000000,9.09,9.1,9.06,9.09,12700,0
+PAR.US,D,20070313,000000,9.02,9.15,9.02,9.12,33700,0
+PAR.US,D,20070314,000000,9.12,9.16,9.08,9.09,13000,0
+PAR.US,D,20070315,000000,9.1,9.18,9.06,9.18,11400,0
+PAR.US,D,20070316,000000,9.18,9.18,9.1,9.1,17300,0
+PAR.US,D,20070319,000000,9.15,9.15,9.12,9.15,6400,0
+PAR.US,D,20070320,000000,9.2,9.22,9.17,9.18,12600,0
+PAR.US,D,20070321,000000,9.16,9.24,9.16,9.22,10800,0
+PAR.US,D,20070322,000000,9.18,9.33,9.18,9.28,10900,0
+PAR.US,D,20070323,000000,9.32,9.39,9.32,9.36,44800,0
+PAR.US,D,20070326,000000,9.43,9.45,9.34,9.4,35700,0
+PAR.US,D,20070327,000000,9.4,9.5,9.4,9.46,22000,0
+PAR.US,D,20070328,000000,9.46,9.75,9.46,9.74,21800,0
+PAR.US,D,20070329,000000,9.84,9.91,9.83,9.9,30100,0
+PAR.US,D,20070330,000000,9.9,9.93,9.82,9.92,15800,0
+PAR.US,D,20070402,000000,9.92,10.09,9.82,10.09,40100,0
+PAR.US,D,20070403,000000,10.1,10.25,10.1,10.25,21500,0
+PAR.US,D,20070404,000000,10.26,10.26,10.21,10.22,5700,0
+PAR.US,D,20070405,000000,10.22,10.43,10.22,10.42,16400,0
+PAR.US,D,20070409,000000,10.44,10.6,10.43,10.59,15800,0
+PAR.US,D,20070410,000000,10.59,10.73,10.59,10.71,19300,0
+PAR.US,D,20070411,000000,10.71,10.74,10.67,10.71,32400,0
+PAR.US,D,20070412,000000,10.68,10.73,10.6,10.6,63900,0
+PAR.US,D,20070413,000000,10.55,10.55,10.3,10.51,26200,0
+PAR.US,D,20070416,000000,10.5,10.5,10.34,10.36,40300,0
+PAR.US,D,20070417,000000,10.38,10.41,10.34,10.38,16400,0
+PAR.US,D,20070418,000000,10.4,10.4,10.12,10.12,33100,0
+PAR.US,D,20070419,000000,10.13,10.17,9.87,10.09,31500,0
+PAR.US,D,20070420,000000,10.09,10.17,10.08,10.13,26300,0
+PAR.US,D,20070423,000000,10.15,10.31,10.15,10.31,21400,0
+PAR.US,D,20070424,000000,10.4,10.79,10.4,10.78,34268,0
+PAR.US,D,20070425,000000,10.68,10.87,10.34,10.62,78900,0
+PAR.US,D,20070426,000000,10,10,9.03,9.11,379400,0
+PAR.US,D,20070427,000000,9.21,9.45,9,9.41,88700,0
+PAR.US,D,20070430,000000,9.45,10.05,9.42,10.05,102810,0
+PAR.US,D,20070501,000000,10,10.06,9.72,10,49000,0
+PAR.US,D,20070502,000000,9.97,10.25,9.64,9.84,109700,0
+PAR.US,D,20070503,000000,9.83,9.92,9.82,9.88,12800,0
+PAR.US,D,20070504,000000,9.88,9.92,9.62,9.84,26000,0
+PAR.US,D,20070507,000000,9.94,9.95,9.56,9.82,18400,0
+PAR.US,D,20070508,000000,9.83,9.99,9.75,9.99,12600,0
+PAR.US,D,20070509,000000,9.89,9.9,9.79,9.79,13100,0
+PAR.US,D,20070510,000000,9.76,9.76,9.62,9.65,9800,0
+PAR.US,D,20070511,000000,9.63,9.68,9.56,9.65,42300,0
+PAR.US,D,20070514,000000,9.65,9.8,9.65,9.79,19700,0
+PAR.US,D,20070515,000000,9.79,9.82,9.74,9.77,15100,0
+PAR.US,D,20070516,000000,9.77,9.81,9.77,9.77,8800,0
+PAR.US,D,20070517,000000,9.8,9.82,9.74,9.82,8000,0
+PAR.US,D,20070518,000000,9.82,9.84,9.78,9.78,15600,0
+PAR.US,D,20070521,000000,9.7,9.71,9.52,9.54,32500,0
+PAR.US,D,20070522,000000,9.63,9.64,9.53,9.54,10300,0
+PAR.US,D,20070523,000000,9.5,9.53,9.49,9.5,10900,0
+PAR.US,D,20070524,000000,9.45,9.51,9.45,9.48,12000,0
+PAR.US,D,20070525,000000,9.45,9.5,9.42,9.42,12400,0
+PAR.US,D,20070529,000000,9.46,9.52,9.43,9.45,13300,0
+PAR.US,D,20070530,000000,9.4,9.4,9.25,9.3,28000,0
+PAR.US,D,20070531,000000,9.39,9.39,9.29,9.29,13200,0
+PAR.US,D,20070601,000000,9.34,9.34,9.26,9.27,5300,0
+PAR.US,D,20070604,000000,9.2,9.22,8.66,8.7,69600,0
+PAR.US,D,20070605,000000,8.7,8.81,8.69,8.75,34900,0
+PAR.US,D,20070606,000000,8.77,8.8,8.69,8.69,14900,0
+PAR.US,D,20070607,000000,8.7,8.71,8.69,8.7,4400,0
+PAR.US,D,20070608,000000,8.64,8.85,8.61,8.83,28300,0
+PAR.US,D,20070611,000000,8.83,8.83,8.56,8.6,48600,0
+PAR.US,D,20070612,000000,8.69,8.69,8.46,8.51,21900,0
+PAR.US,D,20070613,000000,8.5,8.6,8.49,8.55,21000,0
+PAR.US,D,20070614,000000,8.52,8.52,8.37,8.43,30000,0
+PAR.US,D,20070615,000000,8.42,8.47,8.42,8.47,11100,0
+PAR.US,D,20070618,000000,8.5,8.74,8.5,8.69,17200,0
+PAR.US,D,20070619,000000,8.7,8.84,8.7,8.8,6800,0
+PAR.US,D,20070620,000000,8.8,8.84,8.76,8.78,6900,0
+PAR.US,D,20070621,000000,8.77,8.77,8.6,8.6,2800,0
+PAR.US,D,20070622,000000,8.55,8.88,8.55,8.78,19400,0
+PAR.US,D,20070625,000000,8.71,8.78,8.62,8.62,5100,0
+PAR.US,D,20070626,000000,8.6,8.6,8.19,8.52,15500,0
+PAR.US,D,20070627,000000,8.25,8.6,8.25,8.58,17000,0
+PAR.US,D,20070628,000000,8.54,8.65,8.54,8.59,16500,0
+PAR.US,D,20070629,000000,8.55,8.55,8.43,8.53,12400,0
+PAR.US,D,20070702,000000,8.45,8.64,8.45,8.6,8800,0
+PAR.US,D,20070703,000000,8.58,8.63,8.58,8.6,3900,0
+PAR.US,D,20070705,000000,8.56,8.6,8.54,8.56,6000,0
+PAR.US,D,20070706,000000,8.55,8.61,8.55,8.6,5700,0
+PAR.US,D,20070709,000000,8.55,8.79,8.55,8.78,72000,0
+PAR.US,D,20070710,000000,8.63,8.78,8.6,8.75,40100,0
+PAR.US,D,20070711,000000,8.75,8.79,8.69,8.79,13200,0
+PAR.US,D,20070712,000000,8.7,8.9,8.66,8.72,51900,0
+PAR.US,D,20070713,000000,8.65,8.74,8.6,8.72,22400,0
+PAR.US,D,20070716,000000,8.79,8.89,8.64,8.76,16500,0
+PAR.US,D,20070717,000000,8.7,8.78,8.6,8.78,6500,0
+PAR.US,D,20070718,000000,8.68,8.77,8.65,8.77,6100,0
+PAR.US,D,20070719,000000,8.79,8.8,8.74,8.77,3800,0
+PAR.US,D,20070720,000000,8.72,8.83,8.7,8.71,11700,0
+PAR.US,D,20070723,000000,8.76,8.8,8.74,8.76,2400,0
+PAR.US,D,20070724,000000,8.74,8.79,8.7,8.7,5000,0
+PAR.US,D,20070725,000000,8.7,8.76,8.69,8.73,2400,0
+PAR.US,D,20070726,000000,8.7,8.7,8.35,8.5,36500,0
+PAR.US,D,20070727,000000,8.45,8.51,8.44,8.5,23500,0
+PAR.US,D,20070730,000000,8.57,8.57,8.37,8.49,31800,0
+PAR.US,D,20070731,000000,8.49,8.51,8.47,8.49,15800,0
+PAR.US,D,20070801,000000,8.39,8.49,8.36,8.49,8900,0
+PAR.US,D,20070802,000000,8.49,8.53,8.25,8.3,67900,0
+PAR.US,D,20070803,000000,8.25,8.33,8.25,8.31,10900,0
+PAR.US,D,20070806,000000,8.35,8.41,8.25,8.3,10600,0
+PAR.US,D,20070807,000000,8.29,8.51,8.29,8.31,30900,0
+PAR.US,D,20070808,000000,8.3,8.45,8.24,8.28,230200,0
+PAR.US,D,20070809,000000,8.2,8.57,8.2,8.38,39700,0
+PAR.US,D,20070810,000000,8.37,8.37,8.06,8.12,105600,0
+PAR.US,D,20070813,000000,8.12,8.22,8.12,8.17,33400,0
+PAR.US,D,20070814,000000,8.22,8.26,8.15,8.26,11200,0
+PAR.US,D,20070815,000000,8.28,8.4,8.28,8.4,3200,0
+PAR.US,D,20070816,000000,8.3,8.4,8.28,8.39,7200,0
+PAR.US,D,20070817,000000,8.43,8.53,7.77,8.05,88700,0
+PAR.US,D,20070820,000000,8,8,7.7,7.85,37800,0
+PAR.US,D,20070821,000000,7.9,7.98,7.66,7.66,13700,0
+PAR.US,D,20070822,000000,7.65,7.85,7.62,7.72,15500,0
+PAR.US,D,20070823,000000,7.72,7.94,7.71,7.87,8800,0
+PAR.US,D,20070824,000000,7.77,7.99,7.77,7.99,9500,0
+PAR.US,D,20070827,000000,7.91,8.15,7.91,8.05,4100,0
+PAR.US,D,20070828,000000,8.04,8.14,8.04,8.14,1900,0
+PAR.US,D,20070829,000000,8.09,8.11,8.06,8.07,7400,0
+PAR.US,D,20070830,000000,8.04,8.19,8.02,8.16,3200,0
+PAR.US,D,20070831,000000,8.15,8.23,8.12,8.23,4300,0
+PAR.US,D,20070904,000000,8.19,8.28,8.19,8.24,13500,0
+PAR.US,D,20070905,000000,8.23,8.26,8.23,8.24,11400,0
+PAR.US,D,20070906,000000,8.23,8.24,8.2,8.21,5800,0
+PAR.US,D,20070907,000000,8.17,8.17,8.1,8.13,6100,0
+PAR.US,D,20070910,000000,8.05,8.17,8.04,8.15,21900,0
+PAR.US,D,20070911,000000,8.1,8.15,8.07,8.08,9300,0
+PAR.US,D,20070912,000000,8.06,8.08,8,8.05,87000,0
+PAR.US,D,20070913,000000,8.01,8.11,8.01,8.03,8900,0
+PAR.US,D,20070914,000000,8.01,8.05,8.01,8.03,16400,0
+PAR.US,D,20070917,000000,8.02,8.07,8.01,8.02,10900,0
+PAR.US,D,20070918,000000,8.02,8.14,8.01,8.04,5500,0
+PAR.US,D,20070919,000000,8.05,8.11,8.01,8.01,7200,0
+PAR.US,D,20070920,000000,8.01,8.03,8.01,8.02,6900,0
+PAR.US,D,20070921,000000,8.02,8.03,8.01,8.02,3200,0
+PAR.US,D,20070924,000000,8.01,8.02,8.01,8.02,33700,0
+PAR.US,D,20070925,000000,8.01,8.05,7.95,7.99,16300,0
+PAR.US,D,20070926,000000,8.02,8.06,7.97,8,14000,0
+PAR.US,D,20070927,000000,7.97,8.15,7.96,8.07,22500,0
+PAR.US,D,20070928,000000,7.99,8.07,7.97,8.02,9600,0
+PAR.US,D,20071001,000000,8,8.1,8,8.06,3500,0
+PAR.US,D,20071002,000000,8.07,8.2,8.04,8.05,82500,0
+PAR.US,D,20071003,000000,8.07,8.22,8.03,8.21,6200,0
+PAR.US,D,20071004,000000,8.08,8.36,8.08,8.34,4600,0
+PAR.US,D,20071005,000000,8.29,8.36,8.27,8.35,5300,0
+PAR.US,D,20071008,000000,8.33,8.55,8.33,8.52,8800,0
+PAR.US,D,20071009,000000,8.54,8.81,8.54,8.81,4800,0
+PAR.US,D,20071010,000000,8.72,8.9,8.72,8.87,3800,0
+PAR.US,D,20071011,000000,8.82,8.96,8.82,8.96,3300,0
+PAR.US,D,20071012,000000,8.96,8.99,8.84,8.87,5200,0
+PAR.US,D,20071015,000000,8.8,8.99,8.8,8.95,4000,0
+PAR.US,D,20071016,000000,8.96,8.98,8.9,8.97,3500,0
+PAR.US,D,20071017,000000,8.93,8.96,8.88,8.89,7400,0
+PAR.US,D,20071018,000000,8.81,8.96,8.81,8.86,5700,0
+PAR.US,D,20071019,000000,8.8,8.95,8.72,8.72,8200,0
+PAR.US,D,20071022,000000,8.74,8.75,8.64,8.64,3400,0
+PAR.US,D,20071023,000000,8.61,8.71,8.52,8.52,4100,0
+PAR.US,D,20071024,000000,8.37,8.75,8.3,8.4,17000,0
+PAR.US,D,20071025,000000,8.34,8.42,8.27,8.4,11400,0
+PAR.US,D,20071026,000000,8.36,8.44,8.33,8.44,4500,0
+PAR.US,D,20071029,000000,8.38,8.45,8.38,8.41,5500,0
+PAR.US,D,20071030,000000,8.3,8.51,8.3,8.46,6500,0
+PAR.US,D,20071031,000000,8.41,8.56,8.41,8.56,6000,0
+PAR.US,D,20071101,000000,8.5,8.54,8.46,8.46,4000,0
+PAR.US,D,20071102,000000,8.41,8.42,8.3,8.4,13700,0
+PAR.US,D,20071105,000000,8.3,8.45,8.3,8.41,1900,0
+PAR.US,D,20071106,000000,8.51,8.51,8.32,8.39,10900,0
+PAR.US,D,20071107,000000,8.39,8.42,8.3,8.41,1700,0
+PAR.US,D,20071108,000000,8.51,8.51,8.22,8.27,211300,0
+PAR.US,D,20071109,000000,8.25,8.38,8.17,8.17,8300,0
+PAR.US,D,20071112,000000,8.18,8.2,8.18,8.18,3800,0
+PAR.US,D,20071113,000000,8.16,8.16,8.06,8.07,3400,0
+PAR.US,D,20071114,000000,8.02,8.04,7.86,7.86,6300,0
+PAR.US,D,20071115,000000,7.87,8.08,7.87,7.9,20700,0
+PAR.US,D,20071116,000000,7.85,7.94,7.85,7.89,5400,0
+PAR.US,D,20071119,000000,7.87,7.91,7.87,7.89,11500,0
+PAR.US,D,20071120,000000,7.87,7.97,7.87,7.88,52700,0
+PAR.US,D,20071121,000000,7.67,7.87,7.67,7.84,69700,0
+PAR.US,D,20071123,000000,7.77,7.77,7.46,7.65,11750,0
+PAR.US,D,20071126,000000,7.7,7.86,7.7,7.73,4600,0
+PAR.US,D,20071127,000000,7.78,7.8,7.65,7.67,13800,0
+PAR.US,D,20071128,000000,7.6,7.68,7.6,7.63,61000,0
+PAR.US,D,20071129,000000,7.63,7.65,6.84,7.27,186400,0
+PAR.US,D,20071130,000000,7.39,7.5,7.23,7.32,20600,0
+PAR.US,D,20071203,000000,7.22,7.3,7,7.23,10400,0
+PAR.US,D,20071204,000000,7.17,7.29,7.17,7.2,8500,0
+PAR.US,D,20071205,000000,7.18,7.18,6.91,7.17,232200,0
+PAR.US,D,20071206,000000,7.12,7.7,7.12,7.63,16800,0
+PAR.US,D,20071207,000000,7.6,8.01,7.6,8.01,8700,0
+PAR.US,D,20071210,000000,7.97,7.97,7.3,7.3,28400,0
+PAR.US,D,20071211,000000,7.33,7.34,7.2,7.33,7100,0
+PAR.US,D,20071212,000000,7.36,7.73,7.21,7.7,16110,0
+PAR.US,D,20071213,000000,7.8,7.95,7.73,7.76,8000,0
+PAR.US,D,20071214,000000,7.6,7.6,6.96,7.09,40000,0
+PAR.US,D,20071217,000000,7.07,7.19,7.01,7.15,15200,0
+PAR.US,D,20071218,000000,7.06,7.25,7,7.05,27150,0
+PAR.US,D,20071219,000000,6.96,7.04,6.95,6.97,105800,0
+PAR.US,D,20071220,000000,6.97,7.41,6.81,7.01,512100,0
+PAR.US,D,20071221,000000,7.05,7.57,7.02,7.49,18700,0
+PAR.US,D,20071224,000000,7.3,7.85,7.3,7.8,26250,0
+PAR.US,D,20071226,000000,7.87,7.87,7.74,7.77,9900,0
+PAR.US,D,20071227,000000,7.8,7.93,7.76,7.83,20000,0
+PAR.US,D,20071228,000000,7.82,7.87,7.72,7.74,10500,0
+PAR.US,D,20071231,000000,7.74,7.76,7.71,7.71,13900,0
+PAR.US,D,20080102,000000,7.65,7.7,7.6,7.6,4000,0
+PAR.US,D,20080103,000000,7.56,7.56,7.21,7.21,13400,0
+PAR.US,D,20080104,000000,7.11,7.11,6.61,6.62,15200,0
+PAR.US,D,20080107,000000,6.62,6.62,6.12,6.28,17100,0
+PAR.US,D,20080108,000000,6.24,6.37,6.14,6.19,22900,0
+PAR.US,D,20080109,000000,6.16,6.16,5.97,6.01,89500,0
+PAR.US,D,20080110,000000,5.91,6.06,5.91,6.06,20900,0
+PAR.US,D,20080111,000000,5.93,6.03,5.71,5.82,26700,0
+PAR.US,D,20080114,000000,5.76,5.85,5.59,5.79,47000,0
+PAR.US,D,20080115,000000,5.74,5.8,5.61,5.68,20800,0
+PAR.US,D,20080116,000000,5.57,6.26,5.53,6.26,15100,0
+PAR.US,D,20080117,000000,6.16,6.9,6.16,6.47,64500,0
+PAR.US,D,20080118,000000,6.38,6.61,6.11,6.27,15600,0
+PAR.US,D,20080122,000000,5.69,6.28,5.69,6.16,87200,0
+PAR.US,D,20080123,000000,6.08,6.6,5.82,6.52,105000,0
+PAR.US,D,20080124,000000,6.65,7.19,6.65,7.19,22900,0
+PAR.US,D,20080125,000000,7.15,7.23,7.1,7.1,16400,0
+PAR.US,D,20080128,000000,7.15,8.25,7.15,8.11,42800,0
+PAR.US,D,20080129,000000,8.11,8.12,7.85,7.86,14600,0
+PAR.US,D,20080130,000000,7.81,8.07,7.21,7.97,35100,0
+PAR.US,D,20080131,000000,7.87,7.97,7.49,7.85,28700,0
+PAR.US,D,20080201,000000,7.94,7.94,7.79,7.79,2700,0
+PAR.US,D,20080204,000000,7.77,7.77,7.38,7.43,14700,0
+PAR.US,D,20080205,000000,7.47,7.54,6.98,7.19,16000,0
+PAR.US,D,20080206,000000,7.15,7.15,6.88,7.03,32100,0
+PAR.US,D,20080207,000000,6.99,7.1,6.85,7,39400,0
+PAR.US,D,20080208,000000,7.02,7.06,6.9,7.03,3300,0
+PAR.US,D,20080211,000000,7.11,7.31,7.02,7.1,15600,0
+PAR.US,D,20080212,000000,7.04,7.14,6.97,7.12,6500,0
+PAR.US,D,20080213,000000,7.17,7.47,7.17,7.4,18700,0
+PAR.US,D,20080214,000000,7.33,7.6,7.33,7.47,6800,0
+PAR.US,D,20080215,000000,7.47,7.57,7.3,7.33,5800,0
+PAR.US,D,20080219,000000,7.28,7.3,6.7,6.95,35600,0
+PAR.US,D,20080220,000000,6.93,7.01,6.88,7,7700,0
+PAR.US,D,20080221,000000,7.18,7.48,7.15,7.39,14300,0
+PAR.US,D,20080222,000000,7.33,7.55,7.33,7.54,9500,0
+PAR.US,D,20080225,000000,7.47,7.98,7.47,7.97,20200,0
+PAR.US,D,20080226,000000,7.98,8.06,7.98,8.04,16300,0
+PAR.US,D,20080227,000000,7.98,8.03,7.9,7.99,5100,0
+PAR.US,D,20080228,000000,7.93,7.94,7.84,7.87,3900,0
+PAR.US,D,20080303,000000,7.87,7.87,7.63,7.71,12000,0
+PAR.US,D,20080304,000000,7.23,7.68,7.23,7.62,11100,0
+PAR.US,D,20080305,000000,7.57,7.85,7.57,7.85,5700,0
+PAR.US,D,20080306,000000,7.78,7.87,7.78,7.83,5900,0
+PAR.US,D,20080307,000000,7.78,8,7.77,8,7800,0
+PAR.US,D,20080310,000000,7.99,8.05,7.76,7.78,185500,0
+PAR.US,D,20080311,000000,8,8,7.86,7.9,23100,0
+PAR.US,D,20080312,000000,7.86,8,7.86,8,41400,0
+PAR.US,D,20080313,000000,7.97,8,7.95,8,27400,0
+PAR.US,D,20080314,000000,7.95,8,7.85,7.98,43900,0
+PAR.US,D,20080317,000000,7.73,7.74,7.25,7.25,10200,0
+PAR.US,D,20080318,000000,7.52,7.52,6.9,6.92,24500,0
+PAR.US,D,20080319,000000,6.82,6.82,6.63,6.69,11900,0
+PAR.US,D,20080320,000000,6.62,7.01,6.42,6.99,6900,0
+PAR.US,D,20080324,000000,7.02,7.91,7.02,7.78,14600,0
+PAR.US,D,20080325,000000,7.63,7.66,7.38,7.48,13200,0
+PAR.US,D,20080326,000000,7.53,7.53,7.35,7.4,7400,0
+PAR.US,D,20080327,000000,7.29,7.38,7.19,7.33,3900,0
+PAR.US,D,20080328,000000,7.29,7.78,7.2,7.76,16201,0
+PAR.US,D,20080331,000000,7.77,7.92,7.77,7.91,13800,0
+PAR.US,D,20080401,000000,7.92,8,7.92,7.99,4000,0
+PAR.US,D,20080402,000000,7.89,7.89,7.8,7.8,6800,0
+PAR.US,D,20080403,000000,7.87,7.87,7.67,7.67,7900,0
+PAR.US,D,20080404,000000,7.7,7.7,7.55,7.55,5500,0
+PAR.US,D,20080407,000000,7.59,7.68,7.43,7.49,12900,0
+PAR.US,D,20080408,000000,7.57,7.57,7.47,7.52,1800,0
+PAR.US,D,20080409,000000,7.42,7.46,7.34,7.38,7500,0
+PAR.US,D,20080410,000000,7.47,7.5,7.4,7.4,1900,0
+PAR.US,D,20080411,000000,7.25,7.29,7.25,7.27,1000,0
+PAR.US,D,20080414,000000,7.2,7.39,7.2,7.26,10600,0
+PAR.US,D,20080415,000000,7.18,7.37,7.18,7.22,10934,0
+PAR.US,D,20080416,000000,7.33,7.68,7.3,7.61,63800,0
+PAR.US,D,20080417,000000,7.6,7.63,6.84,6.85,162350,0
+PAR.US,D,20080418,000000,7.06,7.06,6.77,6.95,38104,0
+PAR.US,D,20080421,000000,6.91,6.92,6.67,6.77,76800,0
+PAR.US,D,20080422,000000,6.68,6.79,6.56,6.6,78220,0
+PAR.US,D,20080423,000000,6.56,6.73,6.45,6.59,191400,0
+PAR.US,D,20080424,000000,6.63,6.67,6.41,6.49,121227,0
+PAR.US,D,20080425,000000,6.49,6.66,6.46,6.48,66600,0
+PAR.US,D,20080428,000000,6.41,6.61,6.41,6.49,35800,0
+PAR.US,D,20080429,000000,6.5,6.64,6.5,6.53,35400,0
+PAR.US,D,20080430,000000,6.57,6.77,6.57,6.73,25965,0
+PAR.US,D,20080501,000000,6.77,6.77,6.62,6.7,20875,0
+PAR.US,D,20080502,000000,6.74,6.96,6.7,6.91,130600,0
+PAR.US,D,20080505,000000,6.82,6.95,6.18,6.52,147130,0
+PAR.US,D,20080506,000000,6.48,6.76,6.34,6.69,100281,0
+PAR.US,D,20080507,000000,6.67,6.67,6.44,6.5,58750,0
+PAR.US,D,20080508,000000,6.54,6.88,6.5,6.88,130317,0
+PAR.US,D,20080509,000000,6.8,6.92,6.71,6.8,41033,0
+PAR.US,D,20080512,000000,6.88,6.97,6.83,6.9,23900,0
+PAR.US,D,20080513,000000,6.99,7.27,6.98,7.22,50325,0
+PAR.US,D,20080514,000000,7.25,7.47,7.14,7.46,86955,0
+PAR.US,D,20080515,000000,7.5,8.3,7.49,8.3,104850,0
+PAR.US,D,20080516,000000,8.3,8.4,8.13,8.35,85800,0
+PAR.US,D,20080519,000000,8.31,8.53,8.22,8.48,56000,0
+PAR.US,D,20080520,000000,8.51,8.51,8.22,8.29,25600,0
+PAR.US,D,20080521,000000,8.29,8.33,8.17,8.23,19650,0
+PAR.US,D,20080522,000000,8.27,8.3,8.05,8.28,67400,0
+PAR.US,D,20080523,000000,8.25,8.28,8.15,8.24,12000,0
+PAR.US,D,20080527,000000,8.21,8.66,8.1,8.66,31800,0
+PAR.US,D,20080528,000000,8.6,8.74,8.37,8.71,60459,0
+PAR.US,D,20080529,000000,8.72,8.86,8.56,8.85,39800,0
+PAR.US,D,20080530,000000,8.84,9.41,8.82,9.4,67400,0
+PAR.US,D,20080602,000000,9.44,9.79,9.38,9.73,66425,0
+PAR.US,D,20080603,000000,9.65,9.69,8.8,8.97,82060,0
+PAR.US,D,20080604,000000,9.05,9.05,8.74,8.96,123654,0
+PAR.US,D,20080605,000000,8.86,8.92,8.79,8.85,15120,0
+PAR.US,D,20080606,000000,8.78,8.99,8.75,8.87,17200,0
+PAR.US,D,20080609,000000,8.86,9.06,8.03,8.06,85800,0
+PAR.US,D,20080610,000000,8.06,8.28,8.06,8.21,15000,0
+PAR.US,D,20080611,000000,8.15,8.15,7.86,8,37300,0
+PAR.US,D,20080612,000000,7.94,7.99,7.87,7.92,20900,0
+PAR.US,D,20080613,000000,7.98,7.99,7.83,7.99,15865,0
+PAR.US,D,20080616,000000,7.93,8.19,7.91,8.04,43310,0
+PAR.US,D,20080617,000000,7.98,8,7.9,7.97,6685,0
+PAR.US,D,20080618,000000,7.91,8,7.89,7.96,7600,0
+PAR.US,D,20080619,000000,7.92,7.99,7.92,7.94,2800,0
+PAR.US,D,20080620,000000,7.92,7.96,7.57,7.64,33904,0
+PAR.US,D,20080623,000000,7.56,7.59,7.5,7.57,8300,0
+PAR.US,D,20080624,000000,7.53,7.56,7.37,7.44,34015,0
+PAR.US,D,20080625,000000,7.45,7.55,7.45,7.53,15450,0
+PAR.US,D,20080626,000000,7.5,7.65,7.48,7.62,19270,0
+PAR.US,D,20080627,000000,7.63,7.65,7.6,7.61,6700,0
+PAR.US,D,20080630,000000,7.58,7.58,7.42,7.49,21100,0
+PAR.US,D,20080701,000000,7.44,7.49,7.4,7.47,31688,0
+PAR.US,D,20080702,000000,7.5,7.52,7.41,7.41,21750,0
+PAR.US,D,20080703,000000,7.38,7.38,7.26,7.38,9100,0
+PAR.US,D,20080707,000000,7.38,7.4,7.21,7.33,28400,0
+PAR.US,D,20080708,000000,7.32,7.32,7.24,7.3,14302,0
+PAR.US,D,20080709,000000,7.28,7.32,7.24,7.31,8623,0
+PAR.US,D,20080710,000000,7.27,7.45,7.24,7.35,14480,0
+PAR.US,D,20080711,000000,7.32,7.32,6.99,7,14000,0
+PAR.US,D,20080714,000000,7,7,6.62,6.62,24670,0
+PAR.US,D,20080715,000000,6.48,6.48,6.1,6.1,28300,0
+PAR.US,D,20080716,000000,6.06,6.16,6.02,6.1,6800,0
+PAR.US,D,20080717,000000,6.2,6.45,6.15,6.45,22165,0
+PAR.US,D,20080718,000000,6.4,7.02,6.4,7.01,24794,0
+PAR.US,D,20080721,000000,6.95,7.05,6.95,7.04,14705,0
+PAR.US,D,20080722,000000,7.07,7.17,6.9,7.13,12800,0
+PAR.US,D,20080723,000000,7.2,7.2,7.1,7.1,8400,0
+PAR.US,D,20080724,000000,7.07,7.07,6.99,7.07,16681,0
+PAR.US,D,20080725,000000,6.96,6.97,6.83,6.93,22700,0
+PAR.US,D,20080728,000000,7.56,8.49,7.56,8.47,44200,0
+PAR.US,D,20080729,000000,8.75,8.75,7.56,8.55,54289,0
+PAR.US,D,20080730,000000,8.69,8.69,8.33,8.38,15600,0
+PAR.US,D,20080731,000000,8.4,8.4,8.17,8.17,17875,0
+PAR.US,D,20080801,000000,8.15,8.55,7.49,8.44,52004,0
+PAR.US,D,20080804,000000,8.46,8.46,8.28,8.4,8800,0
+PAR.US,D,20080805,000000,8.46,8.46,7.57,8.32,32850,0
+PAR.US,D,20080806,000000,8.21,8.29,8.1,8.22,11500,0
+PAR.US,D,20080807,000000,8.27,8.27,8.08,8.17,6450,0
+PAR.US,D,20080808,000000,8.17,8.23,8.05,8.15,15610,0
+PAR.US,D,20080811,000000,7.99,7.99,7.63,7.86,18556,0
+PAR.US,D,20080812,000000,7.78,7.78,7.58,7.62,8200,0
+PAR.US,D,20080813,000000,7.52,7.67,7.43,7.67,9400,0
+PAR.US,D,20080814,000000,7.55,8.03,7.49,7.85,13177,0
+PAR.US,D,20080815,000000,7.78,8.18,7.66,8.15,158400,0
+PAR.US,D,20080818,000000,8.21,8.21,7.92,7.93,3300,0
+PAR.US,D,20080819,000000,7.85,7.85,7.28,7.48,6492,0
+PAR.US,D,20080820,000000,7.75,7.75,7.63,7.67,4400,0
+PAR.US,D,20080821,000000,7.7,7.73,7.41,7.51,6700,0
+PAR.US,D,20080822,000000,7.52,7.67,7.43,7.66,6600,0
+PAR.US,D,20080825,000000,7.72,7.8,7.56,7.6,11050,0
+PAR.US,D,20080826,000000,7.54,7.7,7.53,7.7,5100,0
+PAR.US,D,20080827,000000,7.62,8,7.62,7.94,13340,0
+PAR.US,D,20080828,000000,7.91,8.09,7.74,8.05,9800,0
+PAR.US,D,20080829,000000,8,8.06,8,8.04,6300,0
+PAR.US,D,20080902,000000,8.04,8.16,8,8.16,16307,0
+PAR.US,D,20080903,000000,8.12,8.25,8.12,8.18,7654,0
+PAR.US,D,20080904,000000,8.17,8.22,8.01,8.07,6000,0
+PAR.US,D,20080905,000000,7.99,8.05,7.86,7.87,7700,0
+PAR.US,D,20080908,000000,8.15,8.15,7.61,7.87,9200,0
+PAR.US,D,20080909,000000,7.95,8.01,7.6,7.84,9200,0
+PAR.US,D,20080910,000000,7.67,7.78,7.49,7.54,17805,0
+PAR.US,D,20080911,000000,7.57,7.71,7.17,7.71,62451,0
+PAR.US,D,20080912,000000,7.73,7.87,7.7,7.73,4712,0
+PAR.US,D,20080915,000000,7.3,7.55,7.23,7.38,8768,0
+PAR.US,D,20080916,000000,7.25,7.57,7.08,7.42,22700,0
+PAR.US,D,20080917,000000,7.42,7.42,7.08,7.13,9812,0
+PAR.US,D,20080918,000000,7.38,7.38,7.1,7.11,4900,0
+PAR.US,D,20080919,000000,7.21,7.5,7.02,7.5,15708,0
+PAR.US,D,20080922,000000,7.54,7.63,7.12,7.12,8469,0
+PAR.US,D,20080923,000000,7.14,7.42,6.92,7.42,9400,0
+PAR.US,D,20080924,000000,7.25,7.33,7.21,7.3,2300,0
+PAR.US,D,20080925,000000,7.21,7.32,7.21,7.29,4100,0
+PAR.US,D,20080926,000000,7.37,7.37,7.08,7.14,3290,0
+PAR.US,D,20080929,000000,7.1,7.1,6.63,6.69,10310,0
+PAR.US,D,20080930,000000,6.7,7.21,6.54,7.17,25360,0
+PAR.US,D,20081001,000000,7.01,7.44,7.01,7.35,8600,0
+PAR.US,D,20081002,000000,7.21,7.29,6.65,6.95,17900,0
+PAR.US,D,20081003,000000,6.97,7.32,6.97,7.24,7800,0
+PAR.US,D,20081006,000000,6.75,6.9,6.55,6.7,8700,0
+PAR.US,D,20081007,000000,6.61,6.72,6.4,6.4,10451,0
+PAR.US,D,20081008,000000,6.2,6.29,5.96,6.03,6475,0
+PAR.US,D,20081009,000000,6.02,6.02,5.75,5.87,4500,0
+PAR.US,D,20081010,000000,5.73,6.03,4.99,5.3,31365,0
+PAR.US,D,20081013,000000,5.41,5.78,5.41,5.6,11900,0
+PAR.US,D,20081014,000000,5.45,5.65,5.43,5.64,11208,0
+PAR.US,D,20081015,000000,5.49,5.6,5.49,5.56,4000,0
+PAR.US,D,20081016,000000,5.52,5.7,5.47,5.7,9185,0
+PAR.US,D,20081017,000000,5.63,5.87,5.56,5.81,10100,0
+PAR.US,D,20081020,000000,5.78,5.8,5.55,5.73,29921,0
+PAR.US,D,20081021,000000,5.61,5.75,5.54,5.75,5750,0
+PAR.US,D,20081022,000000,5.89,5.89,5.75,5.79,13146,0
+PAR.US,D,20081023,000000,5.85,6.19,5.76,5.76,14600,0
+PAR.US,D,20081024,000000,5.69,5.83,5.51,5.64,8830,0
+PAR.US,D,20081027,000000,5.53,5.53,5.15,5.18,6200,0
+PAR.US,D,20081028,000000,5.32,5.32,5.22,5.23,3404,0
+PAR.US,D,20081029,000000,5.04,5.23,5.03,5.13,12850,0
+PAR.US,D,20081030,000000,5.09,5.1,4.87,4.97,31200,0
+PAR.US,D,20081031,000000,5.03,5.06,4.9,4.95,12300,0
+PAR.US,D,20081103,000000,4.95,5.08,4.9,5,22556,0
+PAR.US,D,20081104,000000,4.94,5.1,4.91,4.91,5800,0
+PAR.US,D,20081105,000000,4.91,4.93,4.9,4.9,6200,0
+PAR.US,D,20081106,000000,4.8,4.8,4.51,4.65,31600,0
+PAR.US,D,20081107,000000,4.66,4.66,4.4,4.51,7100,0
+PAR.US,D,20081110,000000,4.42,4.64,4.22,4.41,14500,0
+PAR.US,D,20081111,000000,4.34,4.38,4.21,4.3,10750,0
+PAR.US,D,20081112,000000,4.24,4.24,3.96,3.96,14800,0
+PAR.US,D,20081113,000000,3.95,3.95,3.78,3.91,21936,0
+PAR.US,D,20081114,000000,3.91,3.99,3.9,3.9,17300,0
+PAR.US,D,20081117,000000,3.9,4.1,3.9,3.94,14500,0
+PAR.US,D,20081118,000000,3.9,4.05,3.83,4.05,13955,0
+PAR.US,D,20081119,000000,3.9,3.9,3.6,3.6,19213,0
+PAR.US,D,20081120,000000,3.54,3.58,3.2,3.25,30600,0
+PAR.US,D,20081121,000000,3.33,3.33,2.75,3.06,23337,0
+PAR.US,D,20081124,000000,3.22,3.22,3.04,3.1,10005,0
+PAR.US,D,20081125,000000,3.12,3.14,2.88,2.92,8894,0
+PAR.US,D,20081126,000000,2.87,3.27,2.84,3.25,82970,0
+PAR.US,D,20081128,000000,3.17,3.3,3.17,3.3,74055,0
+PAR.US,D,20081201,000000,3.11,3.3,3,3.13,21530,0
+PAR.US,D,20081202,000000,3.18,3.45,3.16,3.45,3400,0
+PAR.US,D,20081203,000000,3.5,3.5,3.45,3.45,2080,0
+PAR.US,D,20081204,000000,3.5,3.8,3.5,3.7,3250,0
+PAR.US,D,20081205,000000,3.75,3.75,3.6,3.75,3600,0
+PAR.US,D,20081208,000000,3.67,3.75,3.66,3.75,6700,0
+PAR.US,D,20081209,000000,3.75,3.75,3.73,3.73,17500,0
+PAR.US,D,20081210,000000,3.89,3.9,3.69,3.69,4000,0
+PAR.US,D,20081211,000000,3.8,3.91,3.8,3.87,7046,0
+PAR.US,D,20081212,000000,3.91,3.91,3.87,3.87,1000,0
+PAR.US,D,20081215,000000,3.8,4.01,3.8,3.82,6150,0
+PAR.US,D,20081216,000000,3.79,3.83,3.77,3.82,19887,0
+PAR.US,D,20081217,000000,3.79,3.8,3.79,3.8,4459,0
+PAR.US,D,20081218,000000,3.73,3.75,3.73,3.75,800,0
+PAR.US,D,20081219,000000,3.84,4.1,3.8,4.1,6100,0
+PAR.US,D,20081222,000000,4.02,4.14,3.73,4.14,10185,0
+PAR.US,D,20081223,000000,4.09,4.38,4.09,4.27,7100,0
+PAR.US,D,20081224,000000,4.24,4.26,4.22,4.25,600,0
+PAR.US,D,20081226,000000,4.48,4.62,4.3,4.62,7100,0
+PAR.US,D,20081229,000000,4.55,4.89,4.55,4.88,7240,0
+PAR.US,D,20081230,000000,5.03,5.34,4.89,5.2,9500,0
+PAR.US,D,20081231,000000,5.3,5.58,5.3,5.55,21330,0
+PAR.US,D,20090102,000000,5.62,5.74,5.62,5.74,2400,0
+PAR.US,D,20090105,000000,5.65,5.74,5.5,5.55,7600,0
+PAR.US,D,20090106,000000,5.7,6.03,5.66,6.02,7900,0
+PAR.US,D,20090107,000000,5.9,6,5.82,5.9,38500,0
+PAR.US,D,20090108,000000,5.95,5.95,5.62,5.86,18787,0
+PAR.US,D,20090109,000000,5.85,5.85,5.8,5.8,2500,0
+PAR.US,D,20090112,000000,5.75,5.76,5.66,5.73,9900,0
+PAR.US,D,20090113,000000,5.69,5.73,5.54,5.61,23900,0
+PAR.US,D,20090114,000000,5.5,5.74,5.34,5.51,38150,0
+PAR.US,D,20090115,000000,5.46,5.74,5.16,5.74,75807,0
+PAR.US,D,20090116,000000,5.72,5.72,5.23,5.3,64876,0
+PAR.US,D,20090120,000000,5.2,5.2,4.95,5.02,24900,0
+PAR.US,D,20090121,000000,5,5.4,4.97,5.4,23761,0
+PAR.US,D,20090122,000000,5.25,5.27,4.96,5.05,13400,0
+PAR.US,D,20090123,000000,5.07,5.15,5.01,5.09,1600,0
+PAR.US,D,20090126,000000,5.06,5.15,4.95,5,9700,0
+PAR.US,D,20090127,000000,4.96,4.96,4.95,4.95,1100,0
+PAR.US,D,20090128,000000,4.98,5.17,4.98,5.1,2750,0
+PAR.US,D,20090129,000000,5.09,5.09,4.64,4.64,17107,0
+PAR.US,D,20090130,000000,4.51,4.59,4.5,4.53,3900,0
+PAR.US,D,20090202,000000,4.51,4.55,4.4,4.4,23700,0
+PAR.US,D,20090203,000000,4.5,4.95,4.48,4.88,13760,0
+PAR.US,D,20090204,000000,4.95,5.1,4.8,4.8,7348,0
+PAR.US,D,20090206,000000,4.85,5.39,4.84,5.01,15265,0
+PAR.US,D,20090209,000000,4.92,5.53,4.92,5.11,14429,0
+PAR.US,D,20090210,000000,5.11,5.11,4.97,4.97,2100,0
+PAR.US,D,20090211,000000,5.19,5.19,4.95,5.15,15804,0
+PAR.US,D,20090212,000000,5.1,5.1,4.75,4.88,11500,0
+PAR.US,D,20090213,000000,5.35,5.35,5.01,5.15,10063,0
+PAR.US,D,20090217,000000,4.79,5.25,4.79,5.17,9539,0
+PAR.US,D,20090218,000000,5.15,5.31,5.15,5.31,1600,0
+PAR.US,D,20090219,000000,5.29,5.35,5.17,5.25,6076,0
+PAR.US,D,20090220,000000,5.21,5.24,4.78,4.89,15800,0
+PAR.US,D,20090223,000000,4.85,4.91,4.84,4.85,620,0
+PAR.US,D,20090224,000000,4.79,4.88,4.58,4.87,4410,0
+PAR.US,D,20090225,000000,4.85,4.85,4.73,4.73,1800,0
+PAR.US,D,20090226,000000,4.73,4.73,4.53,4.6,2100,0
+PAR.US,D,20090302,000000,4.52,4.55,4.42,4.51,1707,0
+PAR.US,D,20090303,000000,4.48,4.5,3.97,4.01,10456,0
+PAR.US,D,20090304,000000,4.2,4.38,4.1,4.25,12200,0
+PAR.US,D,20090305,000000,4.19,4.19,4.08,4.08,1300,0
+PAR.US,D,20090306,000000,4.05,4.06,3.82,3.9,15548,0
+PAR.US,D,20090309,000000,3.85,3.86,3.81,3.82,700,0
+PAR.US,D,20090310,000000,3.74,4.15,3.74,4.06,9674,0
+PAR.US,D,20090311,000000,4.02,4.02,3.89,4,4532,0
+PAR.US,D,20090312,000000,4.04,4.65,4.04,4.57,5100,0
+PAR.US,D,20090313,000000,4.62,4.94,4.62,4.94,4700,0
+PAR.US,D,20090316,000000,4.94,5.03,4.94,5,4143,0
+PAR.US,D,20090317,000000,5.04,5.14,4.99,5.14,3200,0
+PAR.US,D,20090318,000000,5.09,5.09,4.81,5,19200,0
+PAR.US,D,20090319,000000,5,5.1,5,5.06,4200,0
+PAR.US,D,20090320,000000,5.09,5.16,5.08,5.09,1400,0
+PAR.US,D,20090323,000000,5.09,5.13,5.02,5.13,1200,0
+PAR.US,D,20090324,000000,5.15,5.2,5.14,5.2,1050,0
+PAR.US,D,20090325,000000,5.22,5.22,5.17,5.17,2000,0
+PAR.US,D,20090326,000000,5.52,5.52,5.14,5.23,5600,0
+PAR.US,D,20090327,000000,5.25,5.45,5,5,7200,0
+PAR.US,D,20090330,000000,4.95,4.96,4.95,4.95,300,0
+PAR.US,D,20090331,000000,5.03,5.31,4.95,5.13,101695,0
+PAR.US,D,20090401,000000,5.12,5.17,5.09,5.1,1614,0
+PAR.US,D,20090402,000000,5.08,5.08,5.08,5.08,200,0
+PAR.US,D,20090403,000000,5.16,5.19,4.99,5.07,3800,0
+PAR.US,D,20090406,000000,5.08,5.08,4.98,5.05,1400,0
+PAR.US,D,20090407,000000,5,5,4.94,5,800,0
+PAR.US,D,20090408,000000,5,5,4.99,4.99,8400,0
+PAR.US,D,20090409,000000,4.99,5.07,4.99,5,4500,0
+PAR.US,D,20090413,000000,5,5.02,5,5.02,2900,0
+PAR.US,D,20090414,000000,4.9,4.98,4.9,4.98,2425,0
+PAR.US,D,20090415,000000,4.97,5.06,4.96,5.05,1400,0
+PAR.US,D,20090416,000000,5.07,5.08,4.98,4.98,12160,0
+PAR.US,D,20090417,000000,4.84,5.3,4.84,5.3,14500,0
+PAR.US,D,20090420,000000,5.29,5.29,5.2,5.21,8000,0
+PAR.US,D,20090421,000000,5.12,5.22,5.11,5.16,1980,0
+PAR.US,D,20090422,000000,5.3,5.3,5.21,5.25,1620,0
+PAR.US,D,20090423,000000,5.25,5.25,5.15,5.2,1950,0
+PAR.US,D,20090424,000000,5.25,5.35,5.25,5.33,28900,0
+PAR.US,D,20090427,000000,5.25,5.27,5.25,5.25,1709,0
+PAR.US,D,20090428,000000,5.32,5.33,5.26,5.28,9504,0
+PAR.US,D,20090429,000000,5.25,5.33,5.15,5.3,4950,0
+PAR.US,D,20090430,000000,5.35,5.35,5.17,5.25,3100,0
+PAR.US,D,20090501,000000,5.35,6.8,5.31,6.22,45390,0
+PAR.US,D,20090504,000000,6.34,6.87,6.25,6.75,17979,0
+PAR.US,D,20090505,000000,6.8,6.8,6.57,6.67,12309,0
+PAR.US,D,20090506,000000,6.63,6.64,6.54,6.59,6760,0
+PAR.US,D,20090507,000000,6.46,6.46,6.03,6.03,20146,0
+PAR.US,D,20090508,000000,6.16,6.43,6.16,6.35,10800,0
+PAR.US,D,20090511,000000,6.42,6.59,6.2,6.59,9605,0
+PAR.US,D,20090512,000000,6.46,6.55,6.45,6.5,3210,0
+PAR.US,D,20090513,000000,6.48,6.58,6.38,6.5,14106,0
+PAR.US,D,20090514,000000,6.54,6.54,6.48,6.51,3202,0
+PAR.US,D,20090515,000000,6.55,6.58,6.39,6.58,5503,0
+PAR.US,D,20090518,000000,6.57,6.57,6.52,6.52,200,0
+PAR.US,D,20090519,000000,6.42,6.53,6.41,6.53,3280,0
+PAR.US,D,20090520,000000,6.55,6.57,6.52,6.56,10525,0
+PAR.US,D,20090521,000000,6.5,6.57,6.35,6.35,10444,0
+PAR.US,D,20090522,000000,6.47,6.55,6.47,6.52,2772,0
+PAR.US,D,20090526,000000,6.41,6.52,6.38,6.44,4800,0
+PAR.US,D,20090527,000000,6.42,6.88,6.36,6.72,23880,0
+PAR.US,D,20090528,000000,6.87,6.87,6.74,6.74,2800,0
+PAR.US,D,20090529,000000,6.78,6.83,6.3,6.3,8885,0
+PAR.US,D,20090601,000000,6.33,6.46,6.33,6.43,2200,0
+PAR.US,D,20090602,000000,6.48,6.48,6.32,6.42,6310,0
+PAR.US,D,20090603,000000,6.33,6.41,6.31,6.35,2889,0
+PAR.US,D,20090604,000000,6.41,6.41,6.38,6.41,900,0
+PAR.US,D,20090605,000000,6.41,6.55,6.31,6.34,10191,0
+PAR.US,D,20090608,000000,6.35,6.41,6.3,6.3,4516,0
+PAR.US,D,20090609,000000,6.28,6.4,6.28,6.35,7724,0
+PAR.US,D,20090610,000000,6.4,6.47,6.35,6.39,14100,0
+PAR.US,D,20090611,000000,6.42,6.45,6.33,6.45,7500,0
+PAR.US,D,20090612,000000,6.29,6.4,6.29,6.38,11959,0
+PAR.US,D,20090615,000000,6.45,6.45,6.37,6.45,1100,0
+PAR.US,D,20090616,000000,6.43,6.45,6.2,6.21,4564,0
+PAR.US,D,20090617,000000,6.29,6.55,6.15,6.55,6642,0
+PAR.US,D,20090618,000000,6.52,6.57,6.49,6.49,2000,0
+PAR.US,D,20090619,000000,6.59,6.59,6.32,6.59,2100,0
+PAR.US,D,20090622,000000,6.62,6.68,6.19,6.5,10300,0
+PAR.US,D,20090623,000000,6.62,6.7,6.16,6.18,6100,0
+PAR.US,D,20090624,000000,6.34,6.34,6.06,6.12,7946,0
+PAR.US,D,20090625,000000,6.13,6.46,6.08,6.4,16929,0
+PAR.US,D,20090626,000000,6.29,7.25,6.22,6.94,659381,0
+PAR.US,D,20090629,000000,6.87,6.89,6.16,6.2,52390,0
+PAR.US,D,20090630,000000,6.42,6.59,6.32,6.39,28401,0
+PAR.US,D,20090701,000000,6.63,6.74,6.59,6.67,21906,0
+PAR.US,D,20090702,000000,6.69,6.69,6,6,19329,0
+PAR.US,D,20090706,000000,6.06,6.19,5.95,6.06,29895,0
+PAR.US,D,20090707,000000,6.12,7.08,6.12,6.18,26615,0
+PAR.US,D,20090708,000000,6.29,6.36,6.1,6.1,8965,0
+PAR.US,D,20090709,000000,6.2,6.23,6.09,6.09,9900,0
+PAR.US,D,20090710,000000,6.02,6.5,6.02,6.07,11540,0
+PAR.US,D,20090713,000000,5.77,6.3,5.77,6.15,23584,0
+PAR.US,D,20090714,000000,6.16,6.25,5.95,6.07,9550,0
+PAR.US,D,20090715,000000,6.21,6.53,6.14,6.53,28567,0
+PAR.US,D,20090716,000000,6.52,6.53,6.3,6.31,14247,0
+PAR.US,D,20090717,000000,6.33,6.33,5.98,5.98,16456,0
+PAR.US,D,20090720,000000,6.02,6.42,6.02,6.31,35427,0
+PAR.US,D,20090721,000000,6.42,6.42,5.91,6.1,44947,0
+PAR.US,D,20090722,000000,6.1,6.25,5.77,6.1,35318,0
+PAR.US,D,20090723,000000,6,6.09,5.85,6.07,29781,0
+PAR.US,D,20090724,000000,6.02,6.02,5.79,5.94,30573,0
+PAR.US,D,20090727,000000,5.9,5.95,5.75,5.8,11451,0
+PAR.US,D,20090728,000000,5.75,5.75,5.25,5.56,63942,0
+PAR.US,D,20090729,000000,5.47,5.47,5.23,5.3,28035,0
+PAR.US,D,20090730,000000,5.45,5.46,5.25,5.43,43529,0
+PAR.US,D,20090731,000000,5.43,5.64,5.43,5.52,13228,0
+PAR.US,D,20090803,000000,5.57,5.77,5.46,5.75,12696,0
+PAR.US,D,20090804,000000,5.71,5.93,5.59,5.76,11805,0
+PAR.US,D,20090805,000000,5.74,5.74,5.46,5.49,15300,0
+PAR.US,D,20090806,000000,5.48,5.48,5.22,5.29,19953,0
+PAR.US,D,20090807,000000,5.28,5.4,5.28,5.36,11318,0
+PAR.US,D,20090810,000000,5.45,5.45,5.11,5.11,16659,0
+PAR.US,D,20090811,000000,5.12,5.3,5.01,5.25,16658,0
+PAR.US,D,20090812,000000,5.25,5.79,5.16,5.55,31091,0
+PAR.US,D,20090813,000000,5.63,5.63,5.25,5.31,60789,0
+PAR.US,D,20090814,000000,5.32,5.32,5.04,5.04,51727,0
+PAR.US,D,20090817,000000,5,5.2,5,5.08,17007,0
+PAR.US,D,20090818,000000,5.22,5.37,5.22,5.33,19329,0
+PAR.US,D,20090819,000000,5.28,5.49,5.25,5.48,6869,0
+PAR.US,D,20090820,000000,5.47,5.58,5.2,5.29,9788,0
+PAR.US,D,20090821,000000,5.25,5.56,5.25,5.53,29245,0
+PAR.US,D,20090824,000000,5.52,5.52,5.18,5.41,20920,0
+PAR.US,D,20090825,000000,5.44,6.25,5.44,5.9,48575,0
+PAR.US,D,20090826,000000,5.91,6.54,5.85,6.28,48049,0
+PAR.US,D,20090827,000000,6.2,6.4,6.2,6.36,21151,0
+PAR.US,D,20090828,000000,6.4,6.4,6.1,6.28,14857,0
+PAR.US,D,20090831,000000,6.32,6.32,6.08,6.08,17482,0
+PAR.US,D,20090901,000000,6.07,6.36,5.99,5.99,37366,0
+PAR.US,D,20090902,000000,5.96,6.3,5.92,6.26,18650,0
+PAR.US,D,20090903,000000,6.24,6.42,6.14,6.19,25385,0
+PAR.US,D,20090904,000000,6.31,6.31,6.01,6.11,27298,0
+PAR.US,D,20090908,000000,6.24,6.24,5.93,5.98,12310,0
+PAR.US,D,20090909,000000,6,6.14,5.95,6.08,84984,0
+PAR.US,D,20090910,000000,6.06,6.22,6.05,6.18,11555,0
+PAR.US,D,20090911,000000,6.1,6.2,6.02,6.15,17931,0
+PAR.US,D,20090914,000000,6.2,6.24,6.02,6.11,20109,0
+PAR.US,D,20090915,000000,6.04,7.24,6.04,6.42,144759,0
+PAR.US,D,20090916,000000,6.38,6.38,5.42,6.1,44732,0
+PAR.US,D,20090917,000000,6.11,6.51,6.09,6.33,15376,0
+PAR.US,D,20090918,000000,6.29,6.52,5.94,6.52,45797,0
+PAR.US,D,20090921,000000,6.52,6.59,6.43,6.53,9790,0
+PAR.US,D,20090922,000000,6.58,6.74,6.32,6.33,10895,0
+PAR.US,D,20090923,000000,6.33,6.74,6.01,6.55,15619,0
+PAR.US,D,20090924,000000,6.58,6.58,6.22,6.29,12876,0
+PAR.US,D,20090925,000000,6.3,6.3,6.04,6.22,10000,0
+PAR.US,D,20090928,000000,6.25,6.69,6.19,6.64,28266,0
+PAR.US,D,20090929,000000,6.66,6.66,6.36,6.59,23611,0
+PAR.US,D,20090930,000000,6.57,6.72,6.31,6.38,106613,0
+PAR.US,D,20091001,000000,6.28,6.37,6.05,6.2,98460,0
+PAR.US,D,20091002,000000,6.15,6.22,6,6.2,28268,0
+PAR.US,D,20091005,000000,6.25,6.49,6.2,6.46,15635,0
+PAR.US,D,20091006,000000,6.46,6.46,6,6.07,81203,0
+PAR.US,D,20091007,000000,6.07,6.12,6.01,6.05,35248,0
+PAR.US,D,20091008,000000,6.17,6.4,6.17,6.28,92236,0
+PAR.US,D,20091009,000000,6.29,6.4,6.15,6.23,127010,0
+PAR.US,D,20091012,000000,6.22,6.45,6.05,6.45,17611,0
+PAR.US,D,20091013,000000,6.43,6.52,6.33,6.36,23261,0
+PAR.US,D,20091014,000000,6.39,6.59,6.39,6.55,61697,0
+PAR.US,D,20091015,000000,6.41,6.57,6.41,6.41,13100,0
+PAR.US,D,20091016,000000,6.4,6.45,6.18,6.4,15900,0
+PAR.US,D,20091019,000000,6.42,6.52,6.31,6.43,11142,0
+PAR.US,D,20091020,000000,6.42,6.45,6.26,6.26,15372,0
+PAR.US,D,20091021,000000,6.22,6.6,6.22,6.28,29314,0
+PAR.US,D,20091022,000000,6.24,6.35,6.16,6.34,18305,0
+PAR.US,D,20091023,000000,6.32,6.48,6.21,6.21,11080,0
+PAR.US,D,20091026,000000,6.14,6.15,6,6,29078,0
+PAR.US,D,20091027,000000,5.78,5.95,5.49,5.85,30749,0
+PAR.US,D,20091028,000000,5.77,5.9,5.61,5.63,20080,0
+PAR.US,D,20091029,000000,5.56,5.68,5.47,5.63,22499,0
+PAR.US,D,20091030,000000,5.54,5.69,5.45,5.45,28278,0
+PAR.US,D,20091102,000000,5.55,5.57,5.41,5.56,17153,0
+PAR.US,D,20091103,000000,5.51,5.51,5.26,5.38,20936,0
+PAR.US,D,20091104,000000,5.41,5.43,5.33,5.4,15767,0
+PAR.US,D,20091105,000000,5.41,5.59,5.39,5.47,27776,0
+PAR.US,D,20091106,000000,5.42,5.47,5.35,5.43,16627,0
+PAR.US,D,20091109,000000,5.44,5.75,5.36,5.7,35103,0
+PAR.US,D,20091110,000000,5.65,5.89,5.56,5.71,33856,0
+PAR.US,D,20091111,000000,5.82,5.82,5.56,5.6,9328,0
+PAR.US,D,20091112,000000,5.36,5.63,5.36,5.45,12800,0
+PAR.US,D,20091113,000000,5.49,5.5,5.36,5.43,15234,0
+PAR.US,D,20091116,000000,5.35,5.65,5.35,5.54,23830,0
+PAR.US,D,20091117,000000,5.52,5.82,5.5,5.55,13483,0
+PAR.US,D,20091118,000000,5.55,5.93,5.55,5.8,31489,0
+PAR.US,D,20091119,000000,5.77,5.82,5.56,5.56,21343,0
+PAR.US,D,20091120,000000,5.57,5.6,5.32,5.6,23136,0
+PAR.US,D,20091123,000000,5.67,5.91,5.57,5.77,15285,0
+PAR.US,D,20091124,000000,5.82,5.82,5.6,5.69,9936,0
+PAR.US,D,20091125,000000,5.68,5.69,5.46,5.46,18200,0
+PAR.US,D,20091127,000000,5.37,5.5,5.32,5.32,9228,0
+PAR.US,D,20091130,000000,5.3,5.7,5.3,5.41,18788,0
+PAR.US,D,20091201,000000,5.48,5.72,5.32,5.39,27139,0
+PAR.US,D,20091202,000000,5.41,5.76,5.41,5.7,27935,0
+PAR.US,D,20091203,000000,5.7,5.7,5.43,5.43,18276,0
+PAR.US,D,20091204,000000,5.64,5.65,5.47,5.6,24520,0
+PAR.US,D,20091207,000000,5.56,5.72,5.56,5.7,36009,0
+PAR.US,D,20091208,000000,5.66,5.85,5.58,5.58,30493,0
+PAR.US,D,20091209,000000,5.6,5.83,5.58,5.78,43535,0
+PAR.US,D,20091210,000000,5.81,6.09,5.81,5.89,25724,0
+PAR.US,D,20091211,000000,5.86,6.05,5.86,5.95,22530,0
+PAR.US,D,20091214,000000,5.92,6.11,5.92,6.07,15400,0
+PAR.US,D,20091215,000000,6.03,6.05,5.8,5.83,31000,0
+PAR.US,D,20091216,000000,5.92,6,5.65,5.66,61391,0
+PAR.US,D,20091217,000000,5.62,5.83,5.43,5.52,33500,0
+PAR.US,D,20091218,000000,5.57,5.57,5.42,5.45,44345,0
+PAR.US,D,20091221,000000,5.56,5.88,5.52,5.65,47498,0
+PAR.US,D,20091222,000000,5.64,5.73,5.43,5.43,25168,0
+PAR.US,D,20091223,000000,5.48,5.96,5.48,5.93,17360,0
+PAR.US,D,20091224,000000,5.94,6.03,5.86,5.92,15733,0
+PAR.US,D,20091228,000000,5.94,5.97,5.87,5.89,10063,0
+PAR.US,D,20091229,000000,5.92,5.92,5.74,5.81,5610,0
+PAR.US,D,20091230,000000,5.81,5.82,5.67,5.82,9100,0
+PAR.US,D,20091231,000000,5.79,5.88,5.74,5.78,9044,0
+PAR.US,D,20100104,000000,5.85,6.04,5.74,6.04,30914,0
+PAR.US,D,20100105,000000,6.02,6.05,5.89,5.93,16113,0
+PAR.US,D,20100106,000000,5.91,5.98,5.51,5.52,26739,0
+PAR.US,D,20100107,000000,5.6,5.75,5.54,5.58,22353,0
+PAR.US,D,20100108,000000,5.55,5.73,5.42,5.71,18100,0
+PAR.US,D,20100111,000000,5.71,5.71,5.61,5.61,5255,0
+PAR.US,D,20100112,000000,5.57,5.66,5.51,5.51,9355,0
+PAR.US,D,20100113,000000,5.54,5.68,5.54,5.63,12211,0
+PAR.US,D,20100114,000000,5.63,5.8,5.58,5.72,6308,0
+PAR.US,D,20100115,000000,5.75,5.76,5.52,5.54,32749,0
+PAR.US,D,20100119,000000,5.57,5.69,5.51,5.62,18855,0
+PAR.US,D,20100120,000000,5.56,5.7,5.5,5.53,11617,0
+PAR.US,D,20100121,000000,5.52,5.58,5.3,5.3,20514,0
+PAR.US,D,20100122,000000,5.31,5.54,5.31,5.4,26312,0
+PAR.US,D,20100125,000000,5.41,5.49,5.31,5.35,33340,0
+PAR.US,D,20100126,000000,5.35,5.69,5.35,5.53,41464,0
+PAR.US,D,20100127,000000,5.48,6,5.48,5.86,27811,0
+PAR.US,D,20100128,000000,5.85,5.85,5.51,5.66,20428,0
+PAR.US,D,20100129,000000,5.68,5.87,5.62,5.79,21311,0
+PAR.US,D,20100201,000000,5.82,6.05,5.67,5.75,98295,0
+PAR.US,D,20100202,000000,5.72,5.8,5.63,5.73,19923,0
+PAR.US,D,20100203,000000,5.7,6.03,5.7,5.8,15683,0
+PAR.US,D,20100204,000000,5.78,6.15,5.78,5.9,46057,0
+PAR.US,D,20100205,000000,5.91,5.93,5.73,5.9,12454,0
+PAR.US,D,20100208,000000,5.9,6.09,5.85,6.05,42432,0
+PAR.US,D,20100209,000000,6.1,6.1,5.85,6,33565,0
+PAR.US,D,20100210,000000,5.92,5.98,5.71,5.8,28557,0
+PAR.US,D,20100211,000000,5.8,5.93,5.77,5.93,25006,0
+PAR.US,D,20100212,000000,5.91,6.08,5.89,6.01,47750,0
+PAR.US,D,20100216,000000,5.91,6.05,5.89,6.05,46079,0
+PAR.US,D,20100217,000000,6.05,6.1,5.98,6.04,28403,0
+PAR.US,D,20100218,000000,6.02,6.02,5.96,5.99,11603,0
+PAR.US,D,20100219,000000,6,6.09,5.92,5.97,16301,0
+PAR.US,D,20100222,000000,5.97,6.05,5.86,5.99,15026,0
+PAR.US,D,20100223,000000,5.97,5.97,5.82,5.92,32358,0
+PAR.US,D,20100224,000000,5.95,5.97,5.89,5.94,11982,0
+PAR.US,D,20100225,000000,5.82,5.95,5.82,5.88,27230,0
+PAR.US,D,20100226,000000,5.89,6,5.85,5.9,32218,0
+PAR.US,D,20100301,000000,5.95,5.98,5.89,5.98,21452,0
+PAR.US,D,20100302,000000,5.93,6.08,5.87,6.08,43420,0
+PAR.US,D,20100303,000000,6.07,6.08,5.94,6,37522,0
+PAR.US,D,20100304,000000,6,6.06,5.89,6,31850,0
+PAR.US,D,20100305,000000,6.02,6.34,5.92,6.12,66693,0
+PAR.US,D,20100308,000000,6.06,6.33,5.95,6.17,38307,0
+PAR.US,D,20100309,000000,6.17,6.32,6.06,6.23,37529,0
+PAR.US,D,20100310,000000,6.21,6.28,6.1,6.15,22458,0
+PAR.US,D,20100311,000000,6.12,6.21,6,6.08,36473,0
+PAR.US,D,20100312,000000,6.09,6.13,5.97,6.03,32811,0
+PAR.US,D,20100315,000000,6.02,6.06,5.95,5.99,19690,0
+PAR.US,D,20100316,000000,6,6.1,5.93,6.02,23083,0
+PAR.US,D,20100317,000000,6,6,5.94,5.96,12798,0
+PAR.US,D,20100318,000000,5.93,6,5.87,5.87,27386,0
+PAR.US,D,20100319,000000,5.92,5.95,5.85,5.89,27796,0
+PAR.US,D,20100322,000000,5.85,6,5.82,5.97,22357,0
+PAR.US,D,20100323,000000,5.93,6,5.84,5.96,20331,0
+PAR.US,D,20100324,000000,5.96,6,5.82,5.9,28277,0
+PAR.US,D,20100325,000000,5.95,6,5.88,5.92,27842,0
+PAR.US,D,20100326,000000,5.95,6.1,5.89,6,62681,0
+PAR.US,D,20100329,000000,6.04,6.09,5.86,6.05,23275,0
+PAR.US,D,20100330,000000,6.07,6.07,5.92,6.03,24100,0
+PAR.US,D,20100331,000000,5.94,6.06,5.94,6.05,21911,0
+PAR.US,D,20100401,000000,6.05,6.1,6,6.04,15215,0
+PAR.US,D,20100405,000000,6.01,6.29,5.99,6.29,70118,0
+PAR.US,D,20100406,000000,6.21,6.3,6.2,6.29,11305,0
+PAR.US,D,20100407,000000,6.25,6.41,6.14,6.3,13900,0
+PAR.US,D,20100408,000000,6.26,6.57,6.26,6.5,33433,0
+PAR.US,D,20100409,000000,6.49,6.95,6.44,6.83,44418,0
+PAR.US,D,20100412,000000,6.9,6.98,6.74,6.74,25925,0
+PAR.US,D,20100413,000000,6.71,6.71,6.56,6.68,16475,0
+PAR.US,D,20100414,000000,6.69,6.92,6.66,6.9,17683,0
+PAR.US,D,20100415,000000,6.99,7.21,6.66,7.12,27294,0
+PAR.US,D,20100416,000000,7.14,7.29,6.78,6.95,38900,0
+PAR.US,D,20100419,000000,6.94,6.94,6.66,6.73,13123,0
+PAR.US,D,20100420,000000,6.72,6.89,6.47,6.89,19279,0
+PAR.US,D,20100421,000000,6.86,6.93,6.65,6.81,21094,0
+PAR.US,D,20100422,000000,6.73,6.98,6.66,6.98,12785,0
+PAR.US,D,20100423,000000,7,7,6.71,6.88,14874,0
+PAR.US,D,20100426,000000,6.91,7.06,6.68,6.85,12090,0
+PAR.US,D,20100427,000000,6.86,7.14,6.71,6.98,19607,0
+PAR.US,D,20100428,000000,6.99,6.99,6.65,6.73,39398,0
+PAR.US,D,20100429,000000,6.78,7.04,6.71,6.97,17939,0
+PAR.US,D,20100430,000000,6.94,7.07,6.82,7.01,23498,0
+PAR.US,D,20100503,000000,7,7.33,6.97,7.18,33278,0
+PAR.US,D,20100504,000000,7.1,7.2,6.81,6.88,46784,0
+PAR.US,D,20100505,000000,6.89,6.93,6.73,6.86,23376,0
+PAR.US,D,20100506,000000,6.9,6.91,6.4,6.4,30297,0
+PAR.US,D,20100507,000000,6.47,6.63,6.33,6.39,27401,0
+PAR.US,D,20100510,000000,6.49,6.91,6.49,6.68,33339,0
+PAR.US,D,20100511,000000,6.61,6.87,6.49,6.84,21577,0
+PAR.US,D,20100512,000000,6.84,7.22,6.82,7.08,36686,0
+PAR.US,D,20100513,000000,7.05,7.15,7.02,7.13,21582,0
+PAR.US,D,20100514,000000,7.08,7.08,6.93,7.05,23510,0
+PAR.US,D,20100517,000000,7.13,7.21,6.88,7.01,19073,0
+PAR.US,D,20100518,000000,7.15,7.15,6.96,6.97,15746,0
+PAR.US,D,20100519,000000,7,7.07,6.86,6.96,43715,0
+PAR.US,D,20100520,000000,6.82,6.92,6.7,6.7,43633,0
+PAR.US,D,20100521,000000,6.66,6.89,6.56,6.84,37944,0
+PAR.US,D,20100524,000000,6.82,6.92,6.62,6.68,21809,0
+PAR.US,D,20100525,000000,6.6,6.72,6.51,6.67,32468,0
+PAR.US,D,20100526,000000,6.7,6.98,6.64,6.66,29857,0
+PAR.US,D,20100527,000000,6.8,6.88,6.68,6.83,23586,0
+PAR.US,D,20100528,000000,6.83,6.83,6.76,6.77,19532,0
+PAR.US,D,20100601,000000,6.75,6.83,6.63,6.63,22151,0
+PAR.US,D,20100602,000000,6.68,6.82,6.58,6.78,13815,0
+PAR.US,D,20100603,000000,6.75,6.9,6.56,6.75,51022,0
+PAR.US,D,20100604,000000,6.7,6.72,6.32,6.33,50708,0
+PAR.US,D,20100607,000000,6.4,6.57,6,6.02,34390,0
+PAR.US,D,20100608,000000,6.03,6.16,5.6,5.84,62643,0
+PAR.US,D,20100609,000000,5.89,6.13,5.69,5.8,47384,0
+PAR.US,D,20100610,000000,5.89,5.98,5.74,5.88,38811,0
+PAR.US,D,20100611,000000,5.8,5.96,5.69,5.94,27960,0
+PAR.US,D,20100614,000000,6.01,6.05,5.8,5.87,46457,0
+PAR.US,D,20100615,000000,5.99,6,5.86,5.9,37383,0
+PAR.US,D,20100616,000000,5.85,5.88,5.8,5.83,15849,0
+PAR.US,D,20100617,000000,5.87,5.95,5.81,5.89,8566,0
+PAR.US,D,20100618,000000,5.93,5.95,5.8,5.82,33605,0
+PAR.US,D,20100621,000000,6.02,6.02,5.71,5.73,34045,0
+PAR.US,D,20100622,000000,5.72,5.84,5.72,5.75,32045,0
+PAR.US,D,20100623,000000,5.73,5.79,5.7,5.74,17169,0
+PAR.US,D,20100624,000000,5.75,5.79,5.55,5.55,57462,0
+PAR.US,D,20100625,000000,5.59,5.87,5.4,5.72,642828,0
+PAR.US,D,20100628,000000,5.78,5.78,5.41,5.45,34844,0
+PAR.US,D,20100629,000000,5.31,5.36,5.16,5.24,33036,0
+PAR.US,D,20100630,000000,5.22,5.32,5.12,5.14,18236,0
+PAR.US,D,20100701,000000,5.12,5.16,5.01,5.1,15096,0
+PAR.US,D,20100702,000000,5.03,5.11,4.88,4.92,89595,0
+PAR.US,D,20100706,000000,4.93,5.12,4.93,5.1,35230,0
+PAR.US,D,20100707,000000,5.08,5.14,4.82,5,44675,0
+PAR.US,D,20100708,000000,5,5,4.72,4.94,14752,0
+PAR.US,D,20100709,000000,4.91,4.94,4.82,4.9,15295,0
+PAR.US,D,20100712,000000,4.98,4.98,4.68,4.75,25693,0
+PAR.US,D,20100713,000000,4.84,4.95,4.75,4.88,23070,0
+PAR.US,D,20100714,000000,4.85,5.22,4.76,5.04,53957,0
+PAR.US,D,20100715,000000,5.02,5.11,4.91,4.95,57957,0
+PAR.US,D,20100716,000000,4.95,4.95,4.8,4.8,6842,0
+PAR.US,D,20100719,000000,4.87,4.87,4.87,4.87,800,0
+PAR.US,D,20100720,000000,4.87,4.96,4.77,4.83,25453,0
+PAR.US,D,20100721,000000,4.87,4.98,4.76,4.94,30520,0
+PAR.US,D,20100722,000000,4.89,5.14,4.82,5.14,49917,0
+PAR.US,D,20100723,000000,5.15,5.48,5.1,5.46,29119,0
+PAR.US,D,20100726,000000,5.41,5.56,5.26,5.4,16940,0
+PAR.US,D,20100727,000000,5.56,6.15,5.43,5.95,185051,0
+PAR.US,D,20100728,000000,5.99,6.06,5.93,5.93,52729,0
+PAR.US,D,20100729,000000,5.95,6,5.81,5.96,20449,0
+PAR.US,D,20100730,000000,5.95,6.05,5.74,5.98,15422,0
+PAR.US,D,20100802,000000,6.01,6.01,5.96,5.99,27075,0
+PAR.US,D,20100803,000000,5.94,6.04,5.86,5.97,40066,0
+PAR.US,D,20100804,000000,6,6,5.9,5.97,30153,0
+PAR.US,D,20100805,000000,5.9,6,5.87,5.88,34601,0
+PAR.US,D,20100806,000000,5.88,6,5.88,6,31573,0
+PAR.US,D,20100809,000000,5.96,6,5.94,5.99,12855,0
+PAR.US,D,20100810,000000,5.99,6,5.87,5.87,10151,0
+PAR.US,D,20100811,000000,5.85,5.85,5.66,5.75,6036,0
+PAR.US,D,20100812,000000,5.68,5.68,5.28,5.39,12500,0
+PAR.US,D,20100813,000000,5.29,5.47,5.22,5.35,25774,0
+PAR.US,D,20100816,000000,5.35,5.49,5.23,5.35,80006,0
+PAR.US,D,20100817,000000,5.34,5.37,5.32,5.34,16500,0
+PAR.US,D,20100818,000000,5.31,5.4,5.31,5.35,16685,0
+PAR.US,D,20100819,000000,5.32,5.35,5.24,5.25,12700,0
+PAR.US,D,20100820,000000,5.25,5.3,4.97,5.19,33786,0
+PAR.US,D,20100823,000000,5.22,5.22,4.98,5,143500,0
+PAR.US,D,20100824,000000,4.99,5,4.82,4.89,44190,0
+PAR.US,D,20100825,000000,4.92,5,4.89,5,16736,0
+PAR.US,D,20100826,000000,5,5,4.77,4.77,13929,0
+PAR.US,D,20100827,000000,4.82,4.84,4.75,4.84,6869,0
+PAR.US,D,20100830,000000,4.85,5.1,4.85,4.98,77565,0
+PAR.US,D,20100831,000000,4.96,5.03,4.81,4.83,116208,0
+PAR.US,D,20100901,000000,4.91,4.97,4.87,4.97,14241,0
+PAR.US,D,20100902,000000,4.95,4.97,4.86,4.93,6457,0
+PAR.US,D,20100903,000000,4.97,5.07,4.96,5,17104,0
+PAR.US,D,20100907,000000,5,5.1,4.82,4.96,23450,0
+PAR.US,D,20100908,000000,5,5,4.92,5,11400,0
+PAR.US,D,20100909,000000,5,5.05,4.85,5,67473,0
+PAR.US,D,20100910,000000,5,5,4.94,4.95,18223,0
+PAR.US,D,20100913,000000,5,6,4.99,6,60065,0
+PAR.US,D,20100914,000000,6.05,6.15,5.67,5.79,44712,0
+PAR.US,D,20100915,000000,5.7,5.8,5.55,5.72,18790,0
+PAR.US,D,20100916,000000,5.66,6.2,5.66,5.94,21478,0
+PAR.US,D,20100917,000000,6,6.04,5.25,5.25,27029,0
+PAR.US,D,20100920,000000,5.5,5.66,5.45,5.53,35437,0
+PAR.US,D,20100921,000000,5.56,5.6,5.5,5.5,3515,0
+PAR.US,D,20100922,000000,5.5,5.5,5.46,5.46,9090,0
+PAR.US,D,20100923,000000,5.26,5.44,5.26,5.44,10456,0
+PAR.US,D,20100924,000000,5.42,5.57,5.42,5.56,10375,0
+PAR.US,D,20100927,000000,5.55,5.55,5.51,5.54,6900,0
+PAR.US,D,20100928,000000,5.6,6,5.59,6,58133,0
+PAR.US,D,20100929,000000,6,6.01,5.95,5.97,16100,0
+PAR.US,D,20100930,000000,5.95,6.22,5.95,6.15,115639,0
+PAR.US,D,20101001,000000,6.26,6.26,6.11,6.21,63820,0
+PAR.US,D,20101004,000000,6.13,6.13,6.04,6.12,24618,0
+PAR.US,D,20101005,000000,6.22,6.22,6.06,6.09,14980,0
+PAR.US,D,20101006,000000,6.03,6.35,6.03,6.35,52340,0
+PAR.US,D,20101007,000000,6.33,6.33,6.07,6.09,62980,0
+PAR.US,D,20101008,000000,6.12,6.31,6.12,6.3,14027,0
+PAR.US,D,20101011,000000,6.3,6.35,6.25,6.29,14831,0
+PAR.US,D,20101012,000000,6.23,6.28,6.16,6.26,3180,0
+PAR.US,D,20101013,000000,6.26,6.35,6.25,6.28,15582,0
+PAR.US,D,20101014,000000,6.23,6.3,6.14,6.27,24161,0
+PAR.US,D,20101015,000000,6.32,6.35,6.25,6.35,10744,0
+PAR.US,D,20101018,000000,6.35,6.35,6.23,6.3,17204,0
+PAR.US,D,20101019,000000,6.25,6.31,6.21,6.27,12200,0
+PAR.US,D,20101020,000000,6.29,6.32,6.25,6.29,16099,0
+PAR.US,D,20101021,000000,6.28,6.35,6.24,6.28,17004,0
+PAR.US,D,20101022,000000,6.33,6.92,6.33,6.64,28813,0
+PAR.US,D,20101025,000000,6.7,6.87,6.4,6.71,25533,0
+PAR.US,D,20101026,000000,6.74,6.74,6.49,6.56,4242,0
+PAR.US,D,20101027,000000,6.41,6.41,6,6.14,45760,0
+PAR.US,D,20101028,000000,6.12,6.33,6,6.31,51075,0
+PAR.US,D,20101029,000000,6.26,6.33,6.17,6.25,12975,0
+PAR.US,D,20101101,000000,6.19,6.23,6,6.05,41931,0
+PAR.US,D,20101102,000000,6.09,6.17,6.04,6.17,22861,0
+PAR.US,D,20101103,000000,6.16,6.25,6.06,6.2,7913,0
+PAR.US,D,20101104,000000,6.14,6.22,6,6.18,19609,0
+PAR.US,D,20101105,000000,6.15,6.18,6.05,6.05,25065,0
+PAR.US,D,20101108,000000,6.15,6.27,6.02,6.25,22732,0
+PAR.US,D,20101109,000000,6.19,6.21,6.02,6.11,10651,0
+PAR.US,D,20101110,000000,6.16,6.4,6.16,6.32,9467,0
+PAR.US,D,20101111,000000,6.3,6.4,6.28,6.32,14042,0
+PAR.US,D,20101112,000000,6.34,6.34,6.19,6.24,19856,0
+PAR.US,D,20101115,000000,6.2,6.3,6.2,6.25,7315,0
+PAR.US,D,20101116,000000,6.2,6.3,6.2,6.28,16042,0
+PAR.US,D,20101117,000000,6.24,6.35,6.22,6.26,8977,0
+PAR.US,D,20101118,000000,6.36,6.46,6.33,6.45,2950,0
+PAR.US,D,20101119,000000,6.36,6.49,6.32,6.49,11539,0
+PAR.US,D,20101122,000000,6.51,6.7,6.45,6.6,11582,0
+PAR.US,D,20101123,000000,6.45,6.53,6.05,6.05,36879,0
+PAR.US,D,20101124,000000,6.14,6.16,6.04,6.12,5717,0
+PAR.US,D,20101126,000000,6,6.09,6,6.09,603,0
+PAR.US,D,20101129,000000,6.05,6.1,5.88,6.09,20142,0
+PAR.US,D,20101130,000000,6.03,6.06,5.96,6,6031,0
+PAR.US,D,20101201,000000,6,6,5.74,5.98,15654,0
+PAR.US,D,20101202,000000,5.97,6.02,5.69,5.73,33564,0
+PAR.US,D,20101203,000000,5.67,5.81,5.67,5.78,5486,0
+PAR.US,D,20101206,000000,5.66,5.85,5.66,5.71,13488,0
+PAR.US,D,20101207,000000,5.76,5.77,5.53,5.56,55813,0
+PAR.US,D,20101208,000000,5.61,5.61,5.41,5.5,30324,0
+PAR.US,D,20101209,000000,5.52,5.52,5.27,5.3,41481,0
+PAR.US,D,20101210,000000,5.3,5.35,5.21,5.3,39985,0
+PAR.US,D,20101213,000000,5.3,5.3,5.26,5.27,11444,0
+PAR.US,D,20101214,000000,5.22,5.31,5.22,5.3,22016,0
+PAR.US,D,20101215,000000,5.26,5.3,5.21,5.24,22403,0
+PAR.US,D,20101216,000000,5.26,5.31,5.22,5.31,8206,0
+PAR.US,D,20101217,000000,5.28,5.33,5.23,5.33,18193,0
+PAR.US,D,20101220,000000,5.3,5.3,5.23,5.24,13281,0
+PAR.US,D,20101221,000000,5.3,5.3,5.25,5.29,21832,0
+PAR.US,D,20101222,000000,5.29,5.54,5.21,5.4,66746,0
+PAR.US,D,20101223,000000,5.36,5.85,5.36,5.85,25286,0
+PAR.US,D,20101227,000000,5.87,5.87,5.81,5.81,2502,0
+PAR.US,D,20101228,000000,5.75,5.84,5.75,5.75,3706,0
+PAR.US,D,20101229,000000,5.8,5.8,5.66,5.75,7781,0
+PAR.US,D,20101230,000000,5.8,5.8,5.54,5.68,5403,0
+PAR.US,D,20101231,000000,5.69,5.77,5.6,5.71,9512,0
+PAR.US,D,20110103,000000,5.73,6,5.73,5.98,11534,0
+PAR.US,D,20110104,000000,6,6,5.74,5.9,7521,0
+PAR.US,D,20110105,000000,5.9,6.02,5.9,5.98,12361,0
+PAR.US,D,20110106,000000,6.05,6.15,5.99,6.15,14074,0
+PAR.US,D,20110107,000000,6.11,6.15,5.98,5.98,10397,0
+PAR.US,D,20110110,000000,5.91,6.12,5.81,6,15819,0
+PAR.US,D,20110111,000000,6,6.1,6,6.04,7824,0
+PAR.US,D,20110112,000000,6.06,6.07,5.9,5.94,7805,0
+PAR.US,D,20110113,000000,6.03,6.1,5.87,5.87,12448,0
+PAR.US,D,20110114,000000,5.94,5.94,5.75,5.85,6852,0
+PAR.US,D,20110118,000000,5.9,5.9,5.69,5.74,14015,0
+PAR.US,D,20110119,000000,5.69,5.75,5.65,5.74,5015,0
+PAR.US,D,20110120,000000,5.75,5.75,5.6,5.69,11010,0
+PAR.US,D,20110121,000000,5.71,5.9,5.66,5.75,4334,0
+PAR.US,D,20110124,000000,5.86,5.86,5.6,5.82,6935,0
+PAR.US,D,20110125,000000,5.67,6.05,5.63,6.01,23207,0
+PAR.US,D,20110126,000000,6.01,6.1,6.01,6.09,9687,0
+PAR.US,D,20110127,000000,6.12,6.12,6,6.05,7405,0
+PAR.US,D,20110128,000000,6.07,6.17,6.01,6.02,6788,0
+PAR.US,D,20110131,000000,6.11,6.63,6.04,6.04,27117,0
+PAR.US,D,20110201,000000,6.13,6.27,5.99,5.99,11172,0
+PAR.US,D,20110202,000000,6.01,6.01,5.81,5.95,1600,0
+PAR.US,D,20110203,000000,6.01,6.01,5.9,6.01,4645,0
+PAR.US,D,20110204,000000,5.96,6.01,5.94,6.01,2104,0
+PAR.US,D,20110207,000000,5.96,5.96,5.67,5.78,13033,0
+PAR.US,D,20110208,000000,5.85,5.86,5.7,5.83,2498,0
+PAR.US,D,20110209,000000,5.9,5.9,5.46,5.8,14490,0
+PAR.US,D,20110210,000000,5.65,5.65,5.2,5.3,89692,0
+PAR.US,D,20110211,000000,5.3,5.3,4.9,5.12,105007,0
+PAR.US,D,20110214,000000,5.17,5.3,5.17,5.3,14377,0
+PAR.US,D,20110215,000000,5.28,5.69,5.28,5.67,23360,0
+PAR.US,D,20110216,000000,5.7,5.71,5.3,5.48,46394,0
+PAR.US,D,20110217,000000,5.48,5.58,5.24,5.54,37941,0
+PAR.US,D,20110218,000000,5.5,5.55,5.12,5.29,22375,0
+PAR.US,D,20110222,000000,5.33,5.37,5.17,5.29,10863,0
+PAR.US,D,20110223,000000,5.31,5.44,5.26,5.4,4914,0
+PAR.US,D,20110224,000000,5.37,5.5,5.21,5.48,14866,0
+PAR.US,D,20110225,000000,5.43,5.5,5.43,5.46,9950,0
+PAR.US,D,20110228,000000,5.45,5.48,5.26,5.36,14666,0
+PAR.US,D,20110301,000000,5.31,5.42,5.31,5.42,1257,0
+PAR.US,D,20110302,000000,5.29,5.55,5.29,5.48,10673,0
+PAR.US,D,20110303,000000,5.43,5.61,5.43,5.61,15204,0
+PAR.US,D,20110304,000000,5.58,5.65,5.54,5.55,5317,0
+PAR.US,D,20110307,000000,5.55,5.81,5.49,5.54,16793,0
+PAR.US,D,20110308,000000,5.43,5.48,5.33,5.35,10659,0
+PAR.US,D,20110309,000000,5.35,5.35,5.19,5.19,8500,0
+PAR.US,D,20110310,000000,5.2,5.26,5.15,5.19,3530,0
+PAR.US,D,20110311,000000,5.18,5.18,5.09,5.1,5268,0
+PAR.US,D,20110314,000000,5.1,5.19,5.04,5.11,3800,0
+PAR.US,D,20110315,000000,5.01,5.14,4.94,4.97,10150,0
+PAR.US,D,20110316,000000,5,5.04,4.9,4.92,8025,0
+PAR.US,D,20110317,000000,4.95,4.95,4.9,4.9,2085,0
+PAR.US,D,20110318,000000,4.93,4.99,4.77,4.9,23109,0
+PAR.US,D,20110321,000000,5.45,5.45,4.71,4.85,51000,0
+PAR.US,D,20110322,000000,4.89,4.93,4.76,4.84,19054,0
+PAR.US,D,20110323,000000,4.86,4.9,4.41,4.52,88893,0
+PAR.US,D,20110324,000000,4.75,4.75,4.28,4.5,60331,0
+PAR.US,D,20110325,000000,4.51,4.85,4.47,4.78,61873,0
+PAR.US,D,20110328,000000,4.8,4.8,4.59,4.64,13570,0
+PAR.US,D,20110329,000000,4.67,4.83,4.5,4.78,307764,0
+PAR.US,D,20110330,000000,4.73,4.79,4.7,4.74,76931,0
+PAR.US,D,20110331,000000,4.76,4.76,4.45,4.56,197595,0
+PAR.US,D,20110401,000000,4.8,4.8,4.55,4.6,268937,0
+PAR.US,D,20110404,000000,4.73,4.73,4.45,4.66,193955,0
+PAR.US,D,20110405,000000,4.65,4.74,4.45,4.74,1101791,0
+PAR.US,D,20110406,000000,4.71,4.77,4.6,4.64,93403,0
+PAR.US,D,20110407,000000,4.64,4.7,4.6,4.65,69660,0
+PAR.US,D,20110408,000000,4.68,4.75,4.66,4.73,93523,0
+PAR.US,D,20110411,000000,4.73,4.74,4.68,4.74,68895,0
+PAR.US,D,20110412,000000,4.75,4.81,4.67,4.73,90330,0
+PAR.US,D,20110413,000000,4.69,4.69,4.6,4.65,36605,0
+PAR.US,D,20110414,000000,4.63,4.69,4.63,4.69,40957,0
+PAR.US,D,20110415,000000,4.69,4.72,4.66,4.72,19297,0
+PAR.US,D,20110418,000000,4.65,4.66,4.54,4.64,17543,0
+PAR.US,D,20110419,000000,4.67,4.67,4.61,4.63,10270,0
+PAR.US,D,20110420,000000,4.65,4.69,4.61,4.69,44460,0
+PAR.US,D,20110421,000000,4.7,4.91,4.7,4.91,189773,0
+PAR.US,D,20110425,000000,4.89,4.97,4.89,4.95,91782,0
+PAR.US,D,20110426,000000,4.91,4.97,4.91,4.92,28732,0
+PAR.US,D,20110427,000000,4.97,4.99,4.68,4.79,86437,0
+PAR.US,D,20110428,000000,4.7,4.72,4.3,4.35,250405,0
+PAR.US,D,20110429,000000,4.31,4.34,4.06,4.24,148999,0
+PAR.US,D,20110502,000000,4.22,4.22,4.05,4.2,110554,0
+PAR.US,D,20110503,000000,4.2,4.23,3.92,4,137761,0
+PAR.US,D,20110504,000000,4.03,4.06,3.82,4.01,202492,0
+PAR.US,D,20110505,000000,4.03,4.19,4,4.18,102513,0
+PAR.US,D,20110506,000000,4.23,4.25,4.19,4.21,25832,0
+PAR.US,D,20110509,000000,4.19,4.29,4.19,4.22,50576,0
+PAR.US,D,20110510,000000,4.23,4.33,3.98,4.29,292524,0
+PAR.US,D,20110511,000000,4.26,4.31,4.19,4.25,129508,0
+PAR.US,D,20110512,000000,4.22,4.33,4.19,4.3,114637,0
+PAR.US,D,20110513,000000,4.34,4.38,4.33,4.36,75077,0
+PAR.US,D,20110516,000000,4.3,4.35,4.27,4.34,51701,0
+PAR.US,D,20110517,000000,4.37,4.39,4.25,4.28,57970,0
+PAR.US,D,20110518,000000,4.28,4.28,4.25,4.26,12038,0
+PAR.US,D,20110519,000000,4.23,4.24,4.14,4.19,21814,0
+PAR.US,D,20110520,000000,4.21,4.21,4.16,4.17,10084,0
+PAR.US,D,20110523,000000,4.17,4.2,4.06,4.2,20264,0
+PAR.US,D,20110524,000000,4.18,4.22,4.11,4.17,19800,0
+PAR.US,D,20110525,000000,4.13,4.23,4.13,4.2,17071,0
+PAR.US,D,20110526,000000,4.13,4.21,4.06,4.12,34932,0
+PAR.US,D,20110527,000000,4.19,4.19,4.02,4.09,38730,0
+PAR.US,D,20110531,000000,4.08,4.11,4.06,4.08,48172,0
+PAR.US,D,20110601,000000,4.1,4.15,4.08,4.1,26411,0
+PAR.US,D,20110602,000000,4.1,4.13,4.1,4.12,23700,0
+PAR.US,D,20110603,000000,4.11,4.12,3.96,4.01,66736,0
+PAR.US,D,20110606,000000,4,4,3.89,3.9,51685,0
+PAR.US,D,20110607,000000,3.96,3.96,3.9,3.91,29760,0
+PAR.US,D,20110608,000000,3.88,3.94,3.85,3.9,11746,0
+PAR.US,D,20110609,000000,3.9,3.95,3.88,3.88,41590,0
+PAR.US,D,20110610,000000,3.85,3.86,3.75,3.76,7922,0
+PAR.US,D,20110613,000000,3.75,3.89,3.75,3.85,22355,0
+PAR.US,D,20110614,000000,3.86,3.86,3.75,3.76,19011,0
+PAR.US,D,20110615,000000,3.76,3.77,3.63,3.66,39677,0
+PAR.US,D,20110616,000000,3.67,3.76,3.65,3.74,8367,0
+PAR.US,D,20110617,000000,3.74,3.82,3.74,3.74,12464,0
+PAR.US,D,20110620,000000,3.76,3.85,3.76,3.84,20901,0
+PAR.US,D,20110621,000000,3.86,3.96,3.86,3.94,13589,0
+PAR.US,D,20110622,000000,3.96,4,3.86,3.97,42645,0
+PAR.US,D,20110623,000000,3.97,3.98,3.93,3.96,26411,0
+PAR.US,D,20110624,000000,3.95,3.99,3.93,3.97,21453,0
+PAR.US,D,20110627,000000,3.97,3.97,3.88,3.9,15240,0
+PAR.US,D,20110628,000000,3.94,3.94,3.86,3.87,116174,0
+PAR.US,D,20110629,000000,3.86,3.86,3.72,3.8,17777,0
+PAR.US,D,20110630,000000,3.82,3.84,3.75,3.83,37402,0
+PAR.US,D,20110701,000000,3.84,3.89,3.84,3.89,30183,0
+PAR.US,D,20110705,000000,3.85,3.88,3.77,3.77,102446,0
+PAR.US,D,20110706,000000,3.88,3.91,3.79,3.8,34081,0
+PAR.US,D,20110707,000000,3.79,3.84,3.79,3.83,16271,0
+PAR.US,D,20110708,000000,3.76,3.86,3.76,3.8,23686,0
+PAR.US,D,20110711,000000,3.74,3.8,3.67,3.7,24520,0
+PAR.US,D,20110712,000000,3.68,3.79,3.68,3.74,18945,0
+PAR.US,D,20110713,000000,3.75,3.83,3.73,3.75,148588,0
+PAR.US,D,20110714,000000,3.77,3.82,3.72,3.74,35386,0
+PAR.US,D,20110715,000000,3.78,3.78,3.65,3.7,23570,0
+PAR.US,D,20110718,000000,3.74,3.74,3.68,3.68,84788,0
+PAR.US,D,20110719,000000,3.7,3.73,3.7,3.71,91677,0
+PAR.US,D,20110720,000000,3.7,3.75,3.7,3.75,21784,0
+PAR.US,D,20110721,000000,3.74,3.79,3.7,3.77,16287,0
+PAR.US,D,20110722,000000,3.77,3.78,3.67,3.74,17838,0
+PAR.US,D,20110725,000000,3.74,3.81,3.73,3.8,20600,0
+PAR.US,D,20110726,000000,3.81,3.81,3.68,3.76,26910,0
+PAR.US,D,20110727,000000,3.79,3.93,3.79,3.89,92010,0
+PAR.US,D,20110728,000000,3.9,3.9,3.8,3.88,11572,0
+PAR.US,D,20110729,000000,3.86,3.89,3.85,3.86,6696,0
+PAR.US,D,20110801,000000,3.86,3.91,3.82,3.89,12950,0
+PAR.US,D,20110802,000000,3.84,3.86,3.75,3.77,57078,0
+PAR.US,D,20110803,000000,3.77,3.84,3.72,3.84,1800,0
+PAR.US,D,20110804,000000,3.81,3.81,3.76,3.81,18533,0
+PAR.US,D,20110805,000000,3.8,3.8,3.42,3.68,89212,0
+PAR.US,D,20110808,000000,3.69,3.69,3.44,3.46,111771,0
+PAR.US,D,20110809,000000,3.4,3.55,3.4,3.44,17458,0
+PAR.US,D,20110810,000000,3.48,3.53,3.42,3.46,44207,0
+PAR.US,D,20110811,000000,3.76,3.76,3.25,3.5,159425,0
+PAR.US,D,20110812,000000,3.53,3.62,3.5,3.53,84614,0
+PAR.US,D,20110815,000000,3.56,3.81,3.56,3.7,30901,0
+PAR.US,D,20110816,000000,3.65,3.68,3.62,3.66,3332,0
+PAR.US,D,20110817,000000,3.66,3.78,3.61,3.66,64880,0
+PAR.US,D,20110818,000000,3.44,3.59,3.39,3.43,46568,0
+PAR.US,D,20110819,000000,3.4,3.41,3.34,3.35,41290,0
+PAR.US,D,20110822,000000,3.42,3.48,3.36,3.39,19201,0
+PAR.US,D,20110823,000000,3.43,3.43,3.38,3.43,1598,0
+PAR.US,D,20110824,000000,3.36,3.79,3.36,3.6,25558,0
+PAR.US,D,20110825,000000,3.56,3.63,3.56,3.63,37411,0
+PAR.US,D,20110826,000000,3.56,3.65,3.56,3.65,14820,0
+PAR.US,D,20110829,000000,3.64,3.68,3.62,3.66,20706,0
+PAR.US,D,20110830,000000,3.64,3.67,3.63,3.66,28605,0
+PAR.US,D,20110831,000000,3.65,3.67,3.56,3.62,30942,0
+PAR.US,D,20110901,000000,3.64,3.66,3.51,3.51,16387,0
+PAR.US,D,20110902,000000,3.5,3.51,3.45,3.51,15384,0
+PAR.US,D,20110906,000000,3.52,3.58,3.35,3.4,24700,0
+PAR.US,D,20110907,000000,3.47,3.47,3.43,3.43,4013,0
+PAR.US,D,20110908,000000,3.42,3.45,3.42,3.43,25785,0
+PAR.US,D,20110909,000000,3.38,3.4,3.35,3.4,28200,0
+PAR.US,D,20110912,000000,3.3,3.41,3.3,3.34,17340,0
+PAR.US,D,20110913,000000,3.37,3.4,3.33,3.36,14734,0
+PAR.US,D,20110914,000000,3.36,3.4,3.34,3.36,21400,0
+PAR.US,D,20110915,000000,3.4,3.43,3.39,3.43,15655,0
+PAR.US,D,20110916,000000,3.4,3.42,3.33,3.42,33128,0
+PAR.US,D,20110919,000000,3.39,3.44,3.37,3.44,8508,0
+PAR.US,D,20110920,000000,3.43,3.43,3.4,3.4,3200,0
+PAR.US,D,20110921,000000,3.39,3.44,3.34,3.34,2132,0
+PAR.US,D,20110922,000000,3.31,3.35,3.15,3.18,90803,0
+PAR.US,D,20110923,000000,3.18,3.22,3.04,3.08,12850,0
+PAR.US,D,20110926,000000,3.11,3.15,3.09,3.1,21763,0
+PAR.US,D,20110927,000000,3.1,3.25,3.04,3.22,20600,0
+PAR.US,D,20110928,000000,3.25,3.25,3.21,3.25,7280,0
+PAR.US,D,20110929,000000,3.31,3.31,3.28,3.31,4182,0
+PAR.US,D,20110930,000000,3.19,3.35,3.17,3.35,4800,0
+PAR.US,D,20111003,000000,3.26,3.37,3.25,3.3,23467,0
+PAR.US,D,20111004,000000,3.3,3.33,3.22,3.32,35136,0
+PAR.US,D,20111005,000000,3.35,3.4,3.34,3.39,5340,0
+PAR.US,D,20111006,000000,3.36,3.43,3.35,3.4,6300,0
+PAR.US,D,20111007,000000,3.4,3.55,3.4,3.54,14399,0
+PAR.US,D,20111010,000000,3.55,3.62,3.54,3.62,11551,0
+PAR.US,D,20111011,000000,3.62,3.7,3.59,3.7,11698,0
+PAR.US,D,20111012,000000,3.73,3.73,3.52,3.68,5000,0
+PAR.US,D,20111013,000000,3.63,3.65,3.6,3.65,5692,0
+PAR.US,D,20111014,000000,3.65,3.68,3.47,3.65,17305,0
+PAR.US,D,20111017,000000,3.68,3.68,3.59,3.61,5337,0
+PAR.US,D,20111018,000000,3.66,3.66,3.6,3.64,4314,0
+PAR.US,D,20111019,000000,3.65,3.68,3.53,3.53,2660,0
+PAR.US,D,20111020,000000,3.59,3.61,3.49,3.49,5218,0
+PAR.US,D,20111021,000000,3.51,3.54,3.49,3.5,16107,0
+PAR.US,D,20111024,000000,3.53,3.56,3.41,3.52,6148,0
+PAR.US,D,20111025,000000,3.53,3.59,3.5,3.55,6350,0
+PAR.US,D,20111026,000000,3.52,3.53,3.45,3.53,3600,0
+PAR.US,D,20111027,000000,3.61,3.7,3.61,3.7,9867,0
+PAR.US,D,20111028,000000,3.68,3.68,3.62,3.65,4330,0
+PAR.US,D,20111031,000000,3.61,3.68,3.59,3.68,4312,0
+PAR.US,D,20111101,000000,3.64,3.74,3.61,3.71,20164,0
+PAR.US,D,20111102,000000,3.73,3.73,3.7,3.7,11100,0
+PAR.US,D,20111103,000000,3.75,3.75,3.67,3.72,5760,0
+PAR.US,D,20111104,000000,3.67,3.72,3.65,3.72,14270,0
+PAR.US,D,20111107,000000,3.7,3.79,3.7,3.77,39560,0
+PAR.US,D,20111108,000000,3.8,3.94,3.8,3.94,22681,0
+PAR.US,D,20111109,000000,3.87,3.94,3.85,3.94,2660,0
+PAR.US,D,20111110,000000,4,4,3.9,3.9,7372,0
+PAR.US,D,20111111,000000,3.93,3.95,3.8,3.9,24074,0
+PAR.US,D,20111114,000000,3.9,3.95,3.87,3.9,8400,0
+PAR.US,D,20111115,000000,3.92,3.92,3.82,3.87,30949,0
+PAR.US,D,20111116,000000,3.85,4,3.83,4,23255,0
+PAR.US,D,20111117,000000,3.92,3.99,3.83,3.91,17608,0
+PAR.US,D,20111118,000000,3.91,3.98,3.89,3.95,5229,0
+PAR.US,D,20111121,000000,3.92,4,3.9,3.94,15847,0
+PAR.US,D,20111122,000000,3.93,3.97,3.92,3.93,5749,0
+PAR.US,D,20111123,000000,3.92,3.96,3.92,3.92,9391,0
+PAR.US,D,20111125,000000,3.89,3.9,3.76,3.86,13300,0
+PAR.US,D,20111128,000000,3.94,3.94,3.81,3.9,17046,0
+PAR.US,D,20111129,000000,3.88,3.95,3.83,3.95,6996,0
+PAR.US,D,20111130,000000,3.97,3.97,3.9,3.95,9512,0
+PAR.US,D,20111201,000000,3.99,3.99,3.86,3.9,7500,0
+PAR.US,D,20111202,000000,3.86,3.91,3.8,3.91,8675,0
+PAR.US,D,20111205,000000,3.89,3.91,3.81,3.87,11366,0
+PAR.US,D,20111206,000000,3.84,3.88,3.6,3.73,36450,0
+PAR.US,D,20111207,000000,3.68,3.75,3.68,3.75,8164,0
+PAR.US,D,20111208,000000,3.7,3.7,3.43,3.63,112450,0
+PAR.US,D,20111209,000000,3.66,3.71,3.57,3.71,8399,0
+PAR.US,D,20111212,000000,3.71,3.71,3.59,3.66,13281,0
+PAR.US,D,20111213,000000,3.65,3.71,3.5,3.67,8698,0
+PAR.US,D,20111214,000000,3.65,3.69,3.51,3.67,7200,0
+PAR.US,D,20111215,000000,3.6,3.66,3.55,3.63,4856,0
+PAR.US,D,20111216,000000,3.51,3.62,3.39,3.42,7409,0
+PAR.US,D,20111219,000000,3.45,3.52,3.43,3.43,6312,0
+PAR.US,D,20111220,000000,3.45,3.6,3.38,3.53,19445,0
+PAR.US,D,20111221,000000,3.5,3.54,3.41,3.51,7400,0
+PAR.US,D,20111222,000000,3.56,3.58,3.43,3.43,7810,0
+PAR.US,D,20111223,000000,3.52,3.56,3.45,3.53,10641,0
+PAR.US,D,20111227,000000,3.53,3.65,3.53,3.59,8546,0
+PAR.US,D,20111228,000000,3.65,3.7,3.6,3.65,21943,0
+PAR.US,D,20111229,000000,3.67,3.75,3.62,3.69,11259,0
+PAR.US,D,20111230,000000,3.73,4.03,3.7,3.94,21308,0
+PAR.US,D,20120103,000000,3.98,4.1,3.91,3.98,11325,0
+PAR.US,D,20120104,000000,3.91,3.98,3.84,3.93,16500,0
+PAR.US,D,20120105,000000,4.05,4.4,4,4.25,57291,0
+PAR.US,D,20120106,000000,4.23,4.23,4.05,4.1,28253,0
+PAR.US,D,20120109,000000,4.09,4.25,4.05,4.17,17265,0
+PAR.US,D,20120110,000000,4.21,4.25,4.15,4.18,23853,0
+PAR.US,D,20120111,000000,4.17,4.24,4.17,4.24,2500,0
+PAR.US,D,20120112,000000,4.25,4.25,4.17,4.24,8400,0
+PAR.US,D,20120113,000000,4.25,4.26,4.13,4.26,28297,0
+PAR.US,D,20120117,000000,4.43,4.45,4.35,4.4,10663,0
+PAR.US,D,20120118,000000,4.37,4.48,4.32,4.4,62714,0
+PAR.US,D,20120119,000000,4.45,4.5,4.44,4.47,36290,0
+PAR.US,D,20120120,000000,4.52,4.62,4.45,4.58,9405,0
+PAR.US,D,20120123,000000,4.56,4.65,4.56,4.63,3670,0
+PAR.US,D,20120124,000000,4.65,4.82,4.55,4.79,39289,0
+PAR.US,D,20120125,000000,4.78,4.79,4.64,4.64,44740,0
+PAR.US,D,20120126,000000,4.65,4.78,4.65,4.7,5622,0
+PAR.US,D,20120127,000000,4.65,4.68,4.64,4.65,1216,0
+PAR.US,D,20120130,000000,4.63,4.64,4.54,4.6,2801,0
+PAR.US,D,20120131,000000,4.61,4.75,4.61,4.71,8460,0
+PAR.US,D,20120201,000000,4.75,4.77,4.71,4.73,10400,0
+PAR.US,D,20120202,000000,4.68,4.74,4.68,4.72,4872,0
+PAR.US,D,20120203,000000,4.73,4.77,4.7,4.75,23355,0
+PAR.US,D,20120206,000000,4.72,4.79,4.72,4.79,1300,0
+PAR.US,D,20120207,000000,4.85,5.12,4.84,5.02,74295,0
+PAR.US,D,20120208,000000,5.05,5.12,5.02,5.02,23987,0
+PAR.US,D,20120209,000000,5.05,5.1,5,5.1,22580,0
+PAR.US,D,20120210,000000,5.11,5.11,5.03,5.09,10245,0
+PAR.US,D,20120213,000000,5.14,5.18,5.05,5.08,16357,0
+PAR.US,D,20120214,000000,5.08,5.08,4.92,4.97,23051,0
+PAR.US,D,20120215,000000,5,5.04,4.83,5.04,4816,0
+PAR.US,D,20120216,000000,5,5,4.89,4.94,20700,0
+PAR.US,D,20120217,000000,4.95,5.1,4.91,5.09,50742,0
+PAR.US,D,20120221,000000,5.08,5.09,5.04,5.08,6045,0
+PAR.US,D,20120222,000000,5.07,5.08,4.86,4.95,8163,0
+PAR.US,D,20120223,000000,4.94,5.09,4.94,4.95,18636,0
+PAR.US,D,20120224,000000,4.99,5.04,4.99,5.02,1805,0
+PAR.US,D,20120227,000000,4.96,5.09,4.95,5.05,15879,0
+PAR.US,D,20120228,000000,5.08,5.11,5.05,5.09,62515,0
+PAR.US,D,20120229,000000,5.05,5.14,5.05,5.14,1009,0
+PAR.US,D,20120301,000000,5.09,5.09,5.01,5.05,10858,0
+PAR.US,D,20120302,000000,5.08,5.08,5.01,5.05,2200,0
+PAR.US,D,20120305,000000,5,5.09,4.98,5.01,12591,0
+PAR.US,D,20120306,000000,4.93,4.98,4.9,4.98,8480,0
+PAR.US,D,20120307,000000,5,5.03,4.92,4.94,8201,0
+PAR.US,D,20120308,000000,4.92,5.01,4.9,4.95,4605,0
+PAR.US,D,20120309,000000,4.93,4.93,4.93,4.93,600,0
+PAR.US,D,20120312,000000,4.91,5.02,4.91,5.02,5475,0
+PAR.US,D,20120313,000000,4.98,5.09,4.82,4.91,27777,0
+PAR.US,D,20120314,000000,4.95,4.95,4.81,4.81,11232,0
+PAR.US,D,20120315,000000,4.89,4.9,4.82,4.88,5519,0
+PAR.US,D,20120316,000000,4.84,4.98,4.83,4.87,10500,0
+PAR.US,D,20120319,000000,4.9,5.1,4.9,5.08,26537,0
+PAR.US,D,20120320,000000,5.08,5.1,5.01,5.09,26457,0
+PAR.US,D,20120321,000000,5.08,5.09,5.08,5.09,2600,0
+PAR.US,D,20120322,000000,5.09,5.09,4.95,4.95,4500,0
+PAR.US,D,20120323,000000,4.99,4.99,4.77,4.85,21689,0
+PAR.US,D,20120326,000000,4.88,4.92,4.81,4.89,10595,0
+PAR.US,D,20120327,000000,4.95,4.95,4.83,4.89,2800,0
+PAR.US,D,20120328,000000,4.94,4.94,4.89,4.9,3039,0
+PAR.US,D,20120329,000000,4.89,4.9,4.85,4.9,1500,0
+PAR.US,D,20120330,000000,4.86,4.94,4.73,4.91,2400,0
+PAR.US,D,20120402,000000,4.82,4.97,4.82,4.9,9903,0
+PAR.US,D,20120403,000000,4.97,5.09,4.93,5.08,30640,0
+PAR.US,D,20120404,000000,4.99,5.04,4.88,4.94,6977,0
+PAR.US,D,20120405,000000,4.92,5.04,4.92,5.04,12506,0
+PAR.US,D,20120409,000000,4.92,5.05,4.92,5.05,600,0
+PAR.US,D,20120410,000000,5.05,5.05,4.79,4.82,1277,0
+PAR.US,D,20120411,000000,4.93,5.05,4.85,4.88,15209,0
+PAR.US,D,20120412,000000,4.85,4.99,4.85,4.93,1266,0
+PAR.US,D,20120413,000000,4.91,4.91,4.58,4.75,17572,0
+PAR.US,D,20120416,000000,4.83,4.87,4.75,4.84,5945,0
+PAR.US,D,20120417,000000,4.79,4.95,4.64,4.95,19691,0
+PAR.US,D,20120418,000000,4.85,4.85,4.63,4.78,19970,0
+PAR.US,D,20120419,000000,4.78,4.82,4.78,4.82,2392,0
+PAR.US,D,20120420,000000,4.81,4.93,4.5,4.79,4067,0
+PAR.US,D,20120423,000000,4.72,4.84,4.72,4.84,800,0
+PAR.US,D,20120424,000000,4.77,4.82,4.66,4.82,2600,0
+PAR.US,D,20120425,000000,4.9,4.9,4.77,4.87,4520,0
+PAR.US,D,20120426,000000,5.05,5.09,4.86,5.05,22680,0
+PAR.US,D,20120427,000000,5.08,5.09,4.92,5.08,65144,0
+PAR.US,D,20120430,000000,5,5.09,4.92,5.09,62995,0
+PAR.US,D,20120501,000000,5.06,5.06,4.94,5.03,47467,0
+PAR.US,D,20120502,000000,5.06,5.09,4.99,5.06,91720,0
+PAR.US,D,20120503,000000,5.09,5.1,4.94,4.99,57812,0
+PAR.US,D,20120504,000000,4.93,5.09,4.93,5.07,37760,0
+PAR.US,D,20120507,000000,5.06,5.14,5.01,5.05,65838,0
+PAR.US,D,20120508,000000,5.08,5.08,4.95,4.99,11562,0
+PAR.US,D,20120509,000000,4.92,5.06,4.92,5.05,15691,0
+PAR.US,D,20120510,000000,5.04,5.09,4.97,4.97,4403,0
+PAR.US,D,20120511,000000,5,5,4.92,4.95,2025,0
+PAR.US,D,20120514,000000,4.96,5,4.91,4.99,19813,0
+PAR.US,D,20120515,000000,4.92,5.03,4.64,5.02,23783,0
+PAR.US,D,20120516,000000,5,5.06,5,5.03,33700,0
+PAR.US,D,20120517,000000,5.07,5.07,5.04,5.04,19500,0
+PAR.US,D,20120518,000000,5.08,5.09,4.99,5.05,23401,0
+PAR.US,D,20120521,000000,5.04,5.13,5.04,5.07,57896,0
+PAR.US,D,20120522,000000,5.06,5.09,4.9,5.08,56465,0
+PAR.US,D,20120523,000000,5.02,5.07,5,5.07,30752,0
+PAR.US,D,20120524,000000,4.97,5.07,4.95,5.07,4884,0
+PAR.US,D,20120525,000000,5.07,5.14,5.06,5.07,35914,0
+PAR.US,D,20120529,000000,5.13,5.13,4.98,5.09,26113,0
+PAR.US,D,20120530,000000,5.05,5.14,4.81,5.14,35348,0
+PAR.US,D,20120531,000000,5.12,5.12,5.06,5.12,14169,0
+PAR.US,D,20120601,000000,4.96,5.06,4.96,5.01,18620,0
+PAR.US,D,20120604,000000,5.05,5.14,4.99,5.05,41318,0
+PAR.US,D,20120605,000000,5.07,5.07,4.91,5.05,15553,0
+PAR.US,D,20120606,000000,5.05,5.07,5.05,5.06,2225,0
+PAR.US,D,20120607,000000,5.05,5.06,4.96,4.96,24730,0
+PAR.US,D,20120608,000000,5,5.06,4.9,5.02,20750,0
+PAR.US,D,20120611,000000,5.05,5.05,4.91,4.95,6055,0
+PAR.US,D,20120612,000000,4.89,4.92,4.81,4.9,7073,0
+PAR.US,D,20120613,000000,4.81,4.9,4.81,4.88,13481,0
+PAR.US,D,20120614,000000,4.83,4.94,4.81,4.83,4200,0
+PAR.US,D,20120615,000000,4.76,4.81,4.71,4.74,20061,0
+PAR.US,D,20120618,000000,4.72,4.84,4.71,4.83,600,0
+PAR.US,D,20120619,000000,4.87,4.99,4.79,4.97,11350,0
+PAR.US,D,20120620,000000,4.93,4.98,4.78,4.98,5714,0
+PAR.US,D,20120621,000000,4.95,4.98,4.93,4.98,4458,0
+PAR.US,D,20120622,000000,4.97,4.97,4.9,4.96,6010,0
+PAR.US,D,20120625,000000,4.9,4.92,4.8,4.81,4427,0
+PAR.US,D,20120626,000000,4.84,4.87,4.76,4.85,28301,0
+PAR.US,D,20120627,000000,4.95,4.95,4.94,4.95,300,0
+PAR.US,D,20120628,000000,4.88,4.94,4.7,4.78,16400,0
+PAR.US,D,20120629,000000,4.85,5,4.78,4.93,29315,0
+PAR.US,D,20120702,000000,4.96,5.09,4.93,5.02,23733,0
+PAR.US,D,20120703,000000,4.97,5.15,4.96,5,13308,0
+PAR.US,D,20120705,000000,4.96,5,4.96,5,6943,0
+PAR.US,D,20120706,000000,5.01,5.14,4.88,5.14,11060,0
+PAR.US,D,20120709,000000,5.14,5.25,5.13,5.25,34391,0
+PAR.US,D,20120710,000000,5.25,5.25,5.11,5.16,29611,0
+PAR.US,D,20120711,000000,5.14,5.14,5.06,5.1,6602,0
+PAR.US,D,20120712,000000,5.04,5.14,5.04,5.09,2955,0
+PAR.US,D,20120713,000000,5.02,5.1,5.02,5.1,5163,0
+PAR.US,D,20120716,000000,5.1,5.2,5.1,5.17,6400,0
+PAR.US,D,20120717,000000,5.13,5.17,5.1,5.13,15124,0
+PAR.US,D,20120718,000000,5.13,5.15,5.12,5.14,8746,0
+PAR.US,D,20120719,000000,5.21,5.21,5.1,5.15,3377,0
+PAR.US,D,20120720,000000,5.2,5.2,5.17,5.17,1250,0
+PAR.US,D,20120723,000000,5.18,5.18,5.11,5.11,1340,0
+PAR.US,D,20120724,000000,4.7,5.03,4.57,5.01,6059,0
+PAR.US,D,20120725,000000,5.05,5.06,5.05,5.06,10118,0
+PAR.US,D,20120726,000000,5.07,5.15,5.07,5.13,3824,0
+PAR.US,D,20120727,000000,5.13,5.15,5.13,5.13,600,0
+PAR.US,D,20120730,000000,5.11,5.11,5.01,5.1,12959,0
+PAR.US,D,20120731,000000,5.11,5.13,4.9,5.13,35331,0
+PAR.US,D,20120801,000000,5.02,5.21,5.02,5.11,43011,0
+PAR.US,D,20120802,000000,5.1,5.14,5.07,5.12,2545,0
+PAR.US,D,20120803,000000,5.1,5.1,5.01,5.08,11845,0
+PAR.US,D,20120806,000000,5.02,5.14,5.02,5.12,11630,0
+PAR.US,D,20120807,000000,5.09,5.15,5.02,5.15,2719,0
+PAR.US,D,20120808,000000,5.19,5.21,5.1,5.1,19651,0
+PAR.US,D,20120809,000000,5.1,5.14,5.01,5.1,6867,0
+PAR.US,D,20120810,000000,5.15,5.15,5.06,5.15,1470,0
+PAR.US,D,20120813,000000,5.17,5.21,5.16,5.21,2650,0
+PAR.US,D,20120814,000000,5.2,5.2,5.12,5.14,1883,0
+PAR.US,D,20120815,000000,5.16,5.17,5.16,5.17,1339,0
+PAR.US,D,20120816,000000,5.14,5.21,5.14,5.21,2700,0
+PAR.US,D,20120817,000000,5.2,5.2,5.2,5.2,1726,0
+PAR.US,D,20120820,000000,5.15,5.21,5.15,5.2,608,0
+PAR.US,D,20120821,000000,5.17,5.21,5.15,5.16,26900,0
+PAR.US,D,20120822,000000,5.18,5.18,5.12,5.15,11700,0
+PAR.US,D,20120823,000000,5.12,5.18,5.12,5.15,1710,0
+PAR.US,D,20120824,000000,5.11,5.15,5.11,5.15,1264,0
+PAR.US,D,20120827,000000,5.11,5.15,5.1,5.1,1701,0
+PAR.US,D,20120828,000000,5.1,5.19,5.1,5.13,3749,0
+PAR.US,D,20120829,000000,5.11,5.15,5.06,5.1,15222,0
+PAR.US,D,20120830,000000,5.05,5.15,5.02,5.07,6394,0
+PAR.US,D,20120831,000000,5.04,5.12,5.01,5.01,1016,0
+PAR.US,D,20120904,000000,4.98,5.13,4.98,5.1,8831,0
+PAR.US,D,20120905,000000,5.08,5.17,5.06,5.11,28195,0
+PAR.US,D,20120906,000000,5.13,5.29,5.13,5.25,17989,0
+PAR.US,D,20120907,000000,5.3,5.3,5.21,5.21,14349,0
+PAR.US,D,20120910,000000,5.18,5.31,5.16,5.22,15301,0
+PAR.US,D,20120911,000000,5.27,5.3,5.22,5.23,34421,0
+PAR.US,D,20120912,000000,5.24,5.32,5.24,5.32,25623,0
+PAR.US,D,20120913,000000,5.34,5.41,5.33,5.37,27223,0
+PAR.US,D,20120914,000000,5.37,5.42,5.35,5.42,14815,0
+PAR.US,D,20120917,000000,5.41,5.45,5.41,5.44,5600,0
+PAR.US,D,20120918,000000,5.45,5.46,5.4,5.45,26628,0
+PAR.US,D,20120919,000000,5.48,5.59,5.41,5.52,42060,0
+PAR.US,D,20120920,000000,5.55,5.55,5.33,5.52,15052,0
+PAR.US,D,20120921,000000,5.52,5.55,5.5,5.51,5777,0
+PAR.US,D,20120924,000000,5.51,5.55,5.47,5.52,12059,0
+PAR.US,D,20120925,000000,5.52,5.55,5.45,5.48,25678,0
+PAR.US,D,20120926,000000,5.47,5.5,5.25,5.4,7046,0
+PAR.US,D,20120927,000000,5.46,5.5,5.41,5.44,13049,0
+PAR.US,D,20120928,000000,5.41,5.45,5.41,5.45,6470,0
+PAR.US,D,20121001,000000,5.44,5.45,5.37,5.37,7032,0
+PAR.US,D,20121002,000000,5.35,5.44,5.35,5.38,7622,0
+PAR.US,D,20121003,000000,5.37,5.48,5.36,5.42,6153,0
+PAR.US,D,20121004,000000,5.46,5.5,5.45,5.5,3024,0
+PAR.US,D,20121005,000000,5.5,5.55,5.4,5.45,13355,0
+PAR.US,D,20121008,000000,5.41,5.45,5.39,5.45,17080,0
+PAR.US,D,20121009,000000,5.44,5.49,5.44,5.46,1100,0
+PAR.US,D,20121010,000000,5.44,5.44,5.4,5.42,4935,0
+PAR.US,D,20121011,000000,5.46,5.49,5.4,5.45,2941,0
+PAR.US,D,20121012,000000,5.47,5.49,5.43,5.43,2883,0
+PAR.US,D,20121015,000000,5.42,5.44,5.4,5.41,5617,0
+PAR.US,D,20121016,000000,5.39,5.4,5.34,5.38,2700,0
+PAR.US,D,20121017,000000,5.42,5.47,5.41,5.41,6383,0
+PAR.US,D,20121018,000000,5.44,5.44,5.43,5.43,4966,0
+PAR.US,D,20121019,000000,5.46,5.46,5.22,5.35,22210,0
+PAR.US,D,20121022,000000,5.36,5.43,5.34,5.4,12812,0
+PAR.US,D,20121023,000000,5.41,5.45,5.38,5.44,21132,0
+PAR.US,D,20121024,000000,5.46,5.46,5.44,5.44,1637,0
+PAR.US,D,20121025,000000,5.45,5.45,5.36,5.36,1700,0
+PAR.US,D,20121026,000000,5.37,5.44,5.35,5.39,3777,0
+PAR.US,D,20121031,000000,5.42,5.42,5.34,5.35,3100,0
+PAR.US,D,20121101,000000,5.32,5.42,5.31,5.42,2413,0
+PAR.US,D,20121102,000000,5.38,5.38,5.31,5.32,3376,0
+PAR.US,D,20121105,000000,5.28,5.4,4.82,5.02,9171,0
+PAR.US,D,20121106,000000,5,5.2,5,5.12,6001,0
+PAR.US,D,20121107,000000,5.08,5.15,5.05,5.14,7845,0
+PAR.US,D,20121108,000000,5.11,5.17,5.08,5.17,3200,0
+PAR.US,D,20121109,000000,5.14,5.24,5.14,5.24,2300,0
+PAR.US,D,20121112,000000,5.19,5.19,5.1,5.1,8857,0
+PAR.US,D,20121113,000000,5.01,5.13,4.99,5.07,15099,0
+PAR.US,D,20121114,000000,5.1,5.1,4.92,5.1,22133,0
+PAR.US,D,20121115,000000,5.07,5.08,4.92,5,9100,0
+PAR.US,D,20121116,000000,4.98,4.98,4.9,4.95,1400,0
+PAR.US,D,20121119,000000,4.94,4.99,4.91,4.96,1577,0
+PAR.US,D,20121120,000000,4.93,4.93,4.9,4.9,2149,0
+PAR.US,D,20121121,000000,4.9,4.94,4.9,4.9,7844,0
+PAR.US,D,20121123,000000,4.91,4.95,4.9,4.95,12500,0
+PAR.US,D,20121126,000000,4.92,5,4.91,5,10370,0
+PAR.US,D,20121127,000000,4.98,5.03,4.98,5,7039,0
+PAR.US,D,20121128,000000,4.96,5.01,4.9,4.95,9325,0
+PAR.US,D,20121129,000000,4.93,5.04,4.9,5.03,10615,0
+PAR.US,D,20121130,000000,5,5.1,4.96,5.02,5566,0
+PAR.US,D,20121203,000000,4.95,5.01,4.95,5.01,9303,0
+PAR.US,D,20121204,000000,5,5.01,4.96,5.01,16302,0
+PAR.US,D,20121205,000000,5,5.02,4.96,5,7634,0
+PAR.US,D,20121206,000000,4.97,5,4.94,4.99,4750,0
+PAR.US,D,20121207,000000,4.94,5,4.94,4.96,1615,0
+PAR.US,D,20121210,000000,4.89,4.92,4.75,4.82,14005,0
+PAR.US,D,20121211,000000,4.85,4.9,4.85,4.9,10854,0
+PAR.US,D,20121212,000000,4.93,4.96,4.86,4.96,3800,0
+PAR.US,D,20121213,000000,4.87,4.92,4.76,4.9,6936,0
+PAR.US,D,20121214,000000,4.84,4.94,4.81,4.91,8440,0
+PAR.US,D,20121217,000000,4.89,4.99,4.88,4.96,35888,0
+PAR.US,D,20121218,000000,4.99,5,4.9,4.97,6934,0
+PAR.US,D,20121219,000000,4.99,5,4.91,4.91,14765,0
+PAR.US,D,20121220,000000,4.92,4.95,4.9,4.93,31202,0
+PAR.US,D,20121221,000000,4.88,5,4.88,4.94,32798,0
+PAR.US,D,20121224,000000,4.9,5.01,4.9,4.97,945,0
+PAR.US,D,20121226,000000,4.95,5,4.92,4.98,6039,0
+PAR.US,D,20121227,000000,5.03,5.04,4.96,4.96,2868,0
+PAR.US,D,20121228,000000,4.91,4.99,4.9,4.98,18952,0
+PAR.US,D,20121231,000000,4.93,4.94,4.9,4.9,4694,0
+PAR.US,D,20130102,000000,4.95,5,4.91,4.98,29101,0
+PAR.US,D,20130103,000000,5,5.08,4.99,5.05,15970,0
+PAR.US,D,20130104,000000,5.08,5.1,5,5.1,19095,0
+PAR.US,D,20130107,000000,5.06,5.06,4.96,4.98,2900,0
+PAR.US,D,20130108,000000,4.95,5,4.95,4.96,4600,0
+PAR.US,D,20130109,000000,4.99,4.99,4.91,4.95,19760,0
+PAR.US,D,20130110,000000,4.92,4.97,4.91,4.93,15001,0
+PAR.US,D,20130111,000000,4.92,4.99,4.9,4.94,4600,0
+PAR.US,D,20130114,000000,4.9,4.94,4.87,4.9,12719,0
+PAR.US,D,20130115,000000,4.9,4.93,4.81,4.89,12600,0
+PAR.US,D,20130116,000000,4.91,4.91,4.85,4.85,11088,0
+PAR.US,D,20130117,000000,4.82,4.89,4.66,4.68,60635,0
+PAR.US,D,20130118,000000,4.65,4.72,4.65,4.72,5841,0
+PAR.US,D,20130122,000000,4.66,4.73,4.66,4.72,2142,0
+PAR.US,D,20130123,000000,4.72,4.77,4.66,4.74,2300,0
+PAR.US,D,20130124,000000,4.73,4.73,4.6,4.62,28971,0
+PAR.US,D,20130125,000000,4.65,4.65,4.62,4.62,5130,0
+PAR.US,D,20130128,000000,4.59,4.65,4.56,4.56,18269,0
+PAR.US,D,20130129,000000,4.6,4.64,4.5,4.56,52968,0
+PAR.US,D,20130130,000000,4.55,4.6,4.38,4.41,20575,0
+PAR.US,D,20130131,000000,4.44,4.5,4.4,4.44,6079,0
+PAR.US,D,20130201,000000,4.44,4.51,4.37,4.4,14386,0
+PAR.US,D,20130204,000000,4.43,4.49,4.4,4.42,10520,0
+PAR.US,D,20130205,000000,4.42,4.42,4.22,4.32,11924,0
+PAR.US,D,20130206,000000,4.34,4.43,4.32,4.43,13825,0
+PAR.US,D,20130207,000000,4.4,4.42,4.4,4.42,24791,0
+PAR.US,D,20130208,000000,4.4,4.5,4.4,4.44,4112,0
+PAR.US,D,20130211,000000,4.48,4.48,4.32,4.33,18966,0
+PAR.US,D,20130212,000000,4.4,4.4,4.11,4.32,44342,0
+PAR.US,D,20130213,000000,4.35,4.41,4.29,4.32,29890,0
+PAR.US,D,20130214,000000,4.7,4.7,4.45,4.52,65333,0
+PAR.US,D,20130215,000000,4.59,4.59,4.55,4.55,3650,0
+PAR.US,D,20130219,000000,4.53,4.57,4.4,4.4,14007,0
+PAR.US,D,20130220,000000,4.37,4.52,4.37,4.52,32856,0
+PAR.US,D,20130221,000000,4.43,4.6,4.43,4.59,9784,0
+PAR.US,D,20130222,000000,4.56,4.6,4.5,4.55,42269,0
+PAR.US,D,20130225,000000,4.51,4.6,4.51,4.57,34737,0
+PAR.US,D,20130226,000000,4.59,4.61,4.56,4.61,25100,0
+PAR.US,D,20130227,000000,4.65,4.69,4.59,4.59,8330,0
+PAR.US,D,20130228,000000,4.55,4.63,4.55,4.58,2526,0
+PAR.US,D,20130301,000000,4.6,4.6,4.55,4.55,1317,0
+PAR.US,D,20130304,000000,4.52,4.57,4.45,4.5,41888,0
+PAR.US,D,20130305,000000,4.46,4.61,4.46,4.6,1853,0
+PAR.US,D,20130306,000000,4.55,4.6,4.55,4.58,1300,0
+PAR.US,D,20130307,000000,4.55,4.59,4.55,4.59,400,0
+PAR.US,D,20130308,000000,4.6,4.65,4.59,4.65,11158,0
+PAR.US,D,20130311,000000,4.67,4.71,4.63,4.71,8142,0
+PAR.US,D,20130312,000000,4.77,4.79,4.71,4.78,13353,0
+PAR.US,D,20130313,000000,4.76,4.78,4.6,4.6,10900,0
+PAR.US,D,20130314,000000,4.63,4.68,4.61,4.65,5841,0
+PAR.US,D,20130315,000000,4.62,4.67,4.62,4.62,15868,0
+PAR.US,D,20130318,000000,4.62,4.63,4.61,4.62,7573,0
+PAR.US,D,20130319,000000,4.62,4.63,4.62,4.62,1690,0
+PAR.US,D,20130320,000000,4.7,4.7,4.62,4.65,6790,0
+PAR.US,D,20130321,000000,4.65,4.68,4.64,4.65,4700,0
+PAR.US,D,20130322,000000,4.7,4.7,4.64,4.66,4201,0
+PAR.US,D,20130325,000000,4.65,4.67,4.65,4.67,6902,0
+PAR.US,D,20130326,000000,4.67,4.67,4.59,4.59,53278,0
+PAR.US,D,20130327,000000,4.55,4.6,4.51,4.54,2304,0
+PAR.US,D,20130328,000000,4.5,4.72,4.5,4.71,7990,0
+PAR.US,D,20130401,000000,4.74,4.89,4.74,4.85,34093,0
+PAR.US,D,20130402,000000,4.86,4.88,4.81,4.81,2400,0
+PAR.US,D,20130403,000000,4.77,4.8,4.72,4.72,2213,0
+PAR.US,D,20130404,000000,4.71,4.71,4.49,4.49,10782,0
+PAR.US,D,20130405,000000,4.43,4.45,4.25,4.32,12177,0
+PAR.US,D,20130408,000000,4.35,4.35,4.15,4.18,19085,0
+PAR.US,D,20130409,000000,4.21,4.25,4.12,4.2,63151,0
+PAR.US,D,20130410,000000,4.16,4.31,4.16,4.31,9573,0
+PAR.US,D,20130411,000000,4.34,4.4,4.26,4.35,9653,0
+PAR.US,D,20130412,000000,4.57,4.57,4.5,4.5,1603,0
+PAR.US,D,20130415,000000,4.49,4.49,4.32,4.35,1800,0
+PAR.US,D,20130416,000000,4.4,4.45,4.31,4.33,4962,0
+PAR.US,D,20130417,000000,4.27,4.33,4.25,4.27,1604,0
+PAR.US,D,20130418,000000,4.27,4.27,4.16,4.18,1228,0
+PAR.US,D,20130419,000000,4.24,4.24,4.14,4.14,26919,0
+PAR.US,D,20130422,000000,4.18,4.22,4.13,4.2,95012,0
+PAR.US,D,20130423,000000,4.24,4.24,4.13,4.2,2134,0
+PAR.US,D,20130424,000000,4.16,4.21,4.11,4.15,4948,0
+PAR.US,D,20130425,000000,4.12,4.3,4.12,4.24,32230,0
+PAR.US,D,20130426,000000,4.27,4.29,4.25,4.25,3197,0
+PAR.US,D,20130429,000000,4.31,4.31,4.19,4.19,5063,0
+PAR.US,D,20130430,000000,4.28,4.28,4.18,4.19,4213,0
+PAR.US,D,20130501,000000,4.21,4.25,4.18,4.2,16004,0
+PAR.US,D,20130502,000000,4.18,4.18,4.12,4.14,3102,0
+PAR.US,D,20130503,000000,4.17,4.18,4.11,4.13,3494,0
+PAR.US,D,20130506,000000,4.12,4.13,4.04,4.05,7693,0
+PAR.US,D,20130507,000000,4.03,4.04,3.87,3.87,26628,0
+PAR.US,D,20130508,000000,3.87,3.99,3.84,3.93,9767,0
+PAR.US,D,20130509,000000,3.92,4,3.87,3.92,136974,0
+PAR.US,D,20130510,000000,3.9,4,3.87,3.99,6378,0
+PAR.US,D,20130513,000000,3.96,3.97,3.82,3.85,36606,0
+PAR.US,D,20130514,000000,3.88,3.92,3.82,3.85,57591,0
+PAR.US,D,20130515,000000,3.8,4.01,3.8,3.99,13139,0
+PAR.US,D,20130516,000000,3.99,4.05,3.93,4,45453,0
+PAR.US,D,20130517,000000,4.04,4.05,3.99,4.02,8701,0
+PAR.US,D,20130520,000000,3.99,4.07,3.97,4.04,27736,0
+PAR.US,D,20130521,000000,4.05,4.1,3.99,4.02,3291,0
+PAR.US,D,20130522,000000,4.06,4.06,3.88,3.95,46966,0
+PAR.US,D,20130523,000000,3.95,3.98,3.86,3.97,7332,0
+PAR.US,D,20130524,000000,3.9,4,3.83,3.99,4300,0
+PAR.US,D,20130528,000000,3.96,4.06,3.95,3.95,4430,0
+PAR.US,D,20130529,000000,3.93,4,3.88,3.95,10008,0
+PAR.US,D,20130530,000000,3.96,3.99,3.85,3.98,7517,0
+PAR.US,D,20130531,000000,3.95,4.09,3.92,3.99,11318,0
+PAR.US,D,20130603,000000,3.94,3.99,3.94,3.96,16644,0
+PAR.US,D,20130604,000000,4.05,4.07,3.94,3.94,3686,0
+PAR.US,D,20130605,000000,4.01,4.06,3.99,4,21099,0
+PAR.US,D,20130606,000000,3.97,4.06,3.95,4.02,4204,0
+PAR.US,D,20130607,000000,4.03,4.1,3.98,3.98,8437,0
+PAR.US,D,20130610,000000,4.08,4.21,4,4.21,8908,0
+PAR.US,D,20130611,000000,4.12,4.2,3.96,4.1,9532,0
+PAR.US,D,20130612,000000,4.06,4.13,4.01,4.05,57686,0
+PAR.US,D,20130613,000000,4.04,4.12,4.04,4.08,1720,0
+PAR.US,D,20130614,000000,4.05,4.13,3.97,4.13,8238,0
+PAR.US,D,20130617,000000,4.14,4.23,4.03,4.11,19906,0
+PAR.US,D,20130618,000000,4.03,4.12,4.02,4.06,4635,0
+PAR.US,D,20130619,000000,4.11,4.11,4.01,4.02,954,0
+PAR.US,D,20130620,000000,3.96,4,3.95,3.98,9561,0
+PAR.US,D,20130621,000000,3.95,4.11,3.95,4.11,8613,0
+PAR.US,D,20130624,000000,4.01,4.06,3.95,3.95,6568,0
+PAR.US,D,20130625,000000,3.96,4.04,3.93,3.97,11038,0
+PAR.US,D,20130626,000000,4.06,4.11,3.95,4.02,16716,0
+PAR.US,D,20130627,000000,4,4.1,3.97,4.04,13228,0
+PAR.US,D,20130628,000000,4.04,4.07,3.98,4.03,15950,0
+PAR.US,D,20130701,000000,4.01,4.08,4.01,4.02,6927,0
+PAR.US,D,20130702,000000,4.05,4.08,4,4.05,8609,0
+PAR.US,D,20130703,000000,4.08,4.14,4.08,4.12,19675,0
+PAR.US,D,20130705,000000,4.07,4.24,4.07,4.2,862,0
+PAR.US,D,20130708,000000,4.14,4.26,4.14,4.21,4795,0
+PAR.US,D,20130709,000000,4.23,4.35,4.23,4.31,8664,0
+PAR.US,D,20130710,000000,4.32,4.32,4.25,4.31,4546,0
+PAR.US,D,20130711,000000,4.27,4.35,4.26,4.34,6925,0
+PAR.US,D,20130712,000000,4.3,4.34,4.26,4.3,3315,0
+PAR.US,D,20130715,000000,4.32,4.34,4.25,4.3,1200,0
+PAR.US,D,20130716,000000,4.34,4.34,4.3,4.3,1857,0
+PAR.US,D,20130717,000000,4.31,4.33,4.29,4.29,2809,0
+PAR.US,D,20130718,000000,4.24,4.3,4.24,4.28,4153,0
+PAR.US,D,20130719,000000,4.3,4.33,4.3,4.3,3156,0
+PAR.US,D,20130722,000000,4.25,4.34,4.24,4.26,2200,0
+PAR.US,D,20130723,000000,4.25,4.31,4.25,4.29,12430,0
+PAR.US,D,20130724,000000,4.28,4.3,4.27,4.3,10102,0
+PAR.US,D,20130725,000000,4.28,4.34,4.27,4.28,5050,0
+PAR.US,D,20130726,000000,4.24,4.35,4.2,4.34,3411,0
+PAR.US,D,20130729,000000,4.34,4.35,4.27,4.32,5240,0
+PAR.US,D,20130730,000000,4.29,4.34,4.24,4.3,17196,0
+PAR.US,D,20130731,000000,4.25,4.25,4.15,4.2,14246,0
+PAR.US,D,20130801,000000,4.22,4.44,4.22,4.32,12262,0
+PAR.US,D,20130802,000000,4.31,4.39,4.31,4.38,2422,0
+PAR.US,D,20130805,000000,4.24,4.4,4.04,4.39,7790,0
+PAR.US,D,20130806,000000,4.38,4.38,4.22,4.36,2542,0
+PAR.US,D,20130807,000000,4.24,4.4,4.24,4.37,19909,0
+PAR.US,D,20130808,000000,4.3,4.4,4.23,4.34,38447,0
+PAR.US,D,20130809,000000,4.26,4.41,4.26,4.37,14740,0
+PAR.US,D,20130812,000000,4.41,4.41,4.31,4.37,1881,0
+PAR.US,D,20130813,000000,4.26,4.3,4.24,4.24,1582,0
+PAR.US,D,20130814,000000,4.33,4.33,4.14,4.26,2482,0
+PAR.US,D,20130815,000000,4.21,4.3,4.09,4.25,3117,0
+PAR.US,D,20130816,000000,4.3,4.35,4.3,4.3,12911,0
+PAR.US,D,20130819,000000,4.35,4.35,4.33,4.35,3920,0
+PAR.US,D,20130820,000000,4.35,4.36,4.3,4.3,1008,0
+PAR.US,D,20130821,000000,4.12,4.35,4.12,4.3,2602,0
+PAR.US,D,20130822,000000,4.3,4.34,4.29,4.29,973,0
+PAR.US,D,20130823,000000,4.34,4.34,4.25,4.3,7569,0
+PAR.US,D,20130826,000000,4.33,4.44,4.25,4.34,7249,0
+PAR.US,D,20130827,000000,4.18,4.31,4,4.3,3418,0
+PAR.US,D,20130828,000000,4.31,4.38,4.3,4.36,1600,0
+PAR.US,D,20130829,000000,4.25,4.45,4.25,4.36,1400,0
+PAR.US,D,20130830,000000,4.35,4.38,4.35,4.38,600,0
+PAR.US,D,20130903,000000,4.41,4.46,4.34,4.39,3646,0
+PAR.US,D,20130904,000000,4.35,4.35,4.26,4.31,6507,0
+PAR.US,D,20130905,000000,4.33,4.4,4.25,4.36,9094,0
+PAR.US,D,20130906,000000,4.35,4.35,4.22,4.24,8779,0
+PAR.US,D,20130909,000000,4.3,4.37,4.29,4.31,14144,0
+PAR.US,D,20130910,000000,4.33,4.33,4.28,4.32,20781,0
+PAR.US,D,20130911,000000,4.35,4.4,4.3,4.4,6859,0
+PAR.US,D,20130912,000000,4.4,4.42,4.4,4.41,2305,0
+PAR.US,D,20130913,000000,4.42,4.43,4.38,4.43,31351,0
+PAR.US,D,20130916,000000,4.4,4.43,4.37,4.41,45200,0
+PAR.US,D,20130917,000000,4.4,4.51,4.4,4.41,6468,0
+PAR.US,D,20130918,000000,4.42,4.64,4.4,4.5,25329,0
+PAR.US,D,20130919,000000,4.51,4.7,4.5,4.62,24092,0
+PAR.US,D,20130920,000000,4.66,4.92,4.61,4.9,24982,0
+PAR.US,D,20130923,000000,4.74,4.8,4.61,4.73,28806,0
+PAR.US,D,20130924,000000,4.77,5.19,4.72,4.98,77634,0
+PAR.US,D,20130925,000000,5.03,5.08,4.84,5.06,12804,0
+PAR.US,D,20130926,000000,5.05,5.05,4.9,5,23252,0
+PAR.US,D,20130927,000000,5.09,5.09,4.93,5.03,600,0
+PAR.US,D,20130930,000000,4.96,5.11,4.89,4.94,21495,0
+PAR.US,D,20131001,000000,4.91,5.03,4.91,5,8140,0
+PAR.US,D,20131002,000000,4.96,5.08,4.91,5,10175,0
+PAR.US,D,20131003,000000,4.96,5,4.94,4.96,5022,0
+PAR.US,D,20131004,000000,4.93,5,4.92,4.96,3696,0
+PAR.US,D,20131007,000000,4.99,4.99,4.86,4.9,18317,0
+PAR.US,D,20131008,000000,4.88,4.96,4.87,4.94,2450,0
+PAR.US,D,20131009,000000,4.86,5.01,4.86,4.93,14350,0
+PAR.US,D,20131010,000000,4.92,5,4.86,4.96,13501,0
+PAR.US,D,20131011,000000,4.97,4.99,4.97,4.99,3500,0
+PAR.US,D,20131014,000000,5.07,5.07,5.07,5.07,274,0
+PAR.US,D,20131015,000000,5.02,5.32,5,5.08,8597,0
+PAR.US,D,20131016,000000,5.13,5.15,5.02,5.03,3100,0
+PAR.US,D,20131017,000000,4.92,5.05,4.86,5.01,10091,0
+PAR.US,D,20131018,000000,4.92,5.15,4.9,4.96,10250,0
+PAR.US,D,20131021,000000,4.97,4.99,4.9,4.99,1900,0
+PAR.US,D,20131022,000000,5.1,5.38,5.1,5.29,44781,0
+PAR.US,D,20131023,000000,5.2,5.3,5.1,5.28,3449,0
+PAR.US,D,20131024,000000,5.32,5.89,5.31,5.44,44394,0
+PAR.US,D,20131025,000000,5.48,5.54,5.32,5.48,21263,0
+PAR.US,D,20131028,000000,5.54,5.56,5.32,5.49,7107,0
+PAR.US,D,20131029,000000,5.34,5.6,5.34,5.51,10835,0
+PAR.US,D,20131030,000000,5.5,5.65,5.34,5.45,98925,0
+PAR.US,D,20131031,000000,5.41,5.58,5.4,5.56,6000,0
+PAR.US,D,20131101,000000,5.3,5.53,5.26,5.4,2927,0
+PAR.US,D,20131104,000000,5.46,5.46,5.32,5.45,26934,0
+PAR.US,D,20131105,000000,5.49,5.49,5.32,5.39,21930,0
+PAR.US,D,20131106,000000,5.39,5.39,5.21,5.29,41680,0
+PAR.US,D,20131107,000000,5.34,5.45,5.23,5.25,12030,0
+PAR.US,D,20131108,000000,5.24,5.32,5.07,5.28,3384,0
+PAR.US,D,20131111,000000,5.21,5.21,5.06,5.18,4751,0
+PAR.US,D,20131112,000000,5.29,5.32,5.26,5.32,1752,0
+PAR.US,D,20131113,000000,5.35,5.35,5.31,5.31,1285,0
+PAR.US,D,20131114,000000,5.22,5.76,5.22,5.54,58475,0
+PAR.US,D,20131115,000000,5.61,5.68,5.52,5.62,174733,0
+PAR.US,D,20131118,000000,5.68,5.92,5.46,5.7,83337,0
+PAR.US,D,20131119,000000,5.63,5.81,5.52,5.57,112555,0
+PAR.US,D,20131120,000000,5.59,5.78,5.52,5.53,130802,0
+PAR.US,D,20131121,000000,5.47,5.62,5.47,5.61,2268,0
+PAR.US,D,20131122,000000,5.52,5.59,5.46,5.57,10000,0
+PAR.US,D,20131125,000000,5.63,5.65,5.48,5.58,8315,0
+PAR.US,D,20131126,000000,5.52,5.58,5.49,5.49,2748,0
+PAR.US,D,20131127,000000,5.49,5.68,5.43,5.51,27204,0
+PAR.US,D,20131129,000000,5.47,5.75,5.47,5.54,15317,0
+PAR.US,D,20131202,000000,5.59,5.74,5.54,5.6,13957,0
+PAR.US,D,20131203,000000,5.55,5.74,5.54,5.67,20534,0
+PAR.US,D,20131204,000000,5.6,5.76,5.55,5.61,19927,0
+PAR.US,D,20131205,000000,5.59,5.73,5.53,5.59,10210,0
+PAR.US,D,20131206,000000,5.55,5.68,5.44,5.58,6851,0
+PAR.US,D,20131209,000000,5.59,5.59,5.38,5.46,8893,0
+PAR.US,D,20131210,000000,5.45,5.45,5.25,5.33,8593,0
+PAR.US,D,20131211,000000,5.38,5.38,5.25,5.31,11204,0
+PAR.US,D,20131212,000000,5.44,5.46,5.4,5.46,31057,0
+PAR.US,D,20131213,000000,5.43,5.54,5.43,5.52,8525,0
+PAR.US,D,20131216,000000,5.58,5.68,5.57,5.63,3394,0
+PAR.US,D,20131217,000000,5.67,5.67,5.43,5.59,22415,0
+PAR.US,D,20131218,000000,5.58,5.6,5.44,5.6,1249,0
+PAR.US,D,20131219,000000,5.69,5.7,5.42,5.66,4910,0
+PAR.US,D,20131220,000000,5.76,5.76,5.52,5.7,42904,0
+PAR.US,D,20131223,000000,5.7,5.7,5.47,5.54,10972,0
+PAR.US,D,20131224,000000,5.59,5.61,5.51,5.61,3815,0
+PAR.US,D,20131226,000000,5.71,5.71,5.45,5.49,4347,0
+PAR.US,D,20131227,000000,5.42,5.44,5.36,5.42,8729,0
+PAR.US,D,20131230,000000,5.42,5.6,5.42,5.48,49204,0
+PAR.US,D,20131231,000000,5.43,5.47,5.38,5.45,5326,0
+PAR.US,D,20140102,000000,5.39,5.46,5.19,5.35,16161,0
+PAR.US,D,20140103,000000,5.3,5.41,5.27,5.37,2940,0
+PAR.US,D,20140106,000000,5.32,5.39,5.28,5.31,7668,0
+PAR.US,D,20140107,000000,5.45,5.49,5.28,5.32,18072,0
+PAR.US,D,20140108,000000,5.46,5.46,5.24,5.33,12903,0
+PAR.US,D,20140109,000000,5.46,5.47,5.24,5.28,6184,0
+PAR.US,D,20140110,000000,5.29,5.43,5.2,5.24,25811,0
+PAR.US,D,20140113,000000,5.15,5.46,5.05,5.13,29402,0
+PAR.US,D,20140114,000000,5.27,5.27,5.02,5.15,32986,0
+PAR.US,D,20140115,000000,5.12,5.3,5,5.3,21762,0
+PAR.US,D,20140116,000000,5.3,5.31,5.12,5.12,14000,0
+PAR.US,D,20140117,000000,5.17,5.2,5.15,5.2,6189,0
+PAR.US,D,20140121,000000,5.3,5.85,5.16,5.45,77214,0
+PAR.US,D,20140122,000000,5.63,5.63,5.41,5.43,13458,0
+PAR.US,D,20140123,000000,5.41,5.52,5.2,5.2,44053,0
+PAR.US,D,20140124,000000,5.25,5.25,5,5.06,22187,0
+PAR.US,D,20140127,000000,5.2,5.2,5.05,5.06,13856,0
+PAR.US,D,20140128,000000,5.07,5.6,5.05,5.32,57525,0
+PAR.US,D,20140129,000000,5.36,5.52,5.25,5.26,62321,0
+PAR.US,D,20140130,000000,5.39,5.6,5.34,5.37,35533,0
+PAR.US,D,20140131,000000,5.39,5.58,5.31,5.41,15214,0
+PAR.US,D,20140203,000000,5.46,5.46,5.22,5.34,29083,0
+PAR.US,D,20140204,000000,5.26,5.62,5.26,5.5,63851,0
+PAR.US,D,20140205,000000,5.55,5.57,5.47,5.47,7174,0
+PAR.US,D,20140206,000000,5.4,5.57,5.35,5.35,13244,0
+PAR.US,D,20140207,000000,5.35,5.35,5.1,5.21,17029,0
+PAR.US,D,20140210,000000,5.15,5.32,5.11,5.15,10124,0
+PAR.US,D,20140211,000000,5.11,5.28,5.11,5.19,6727,0
+PAR.US,D,20140212,000000,5.16,5.22,5.01,5.05,6887,0
+PAR.US,D,20140213,000000,5.09,5.13,5.02,5.05,4798,0
+PAR.US,D,20140214,000000,5.05,5.07,5,5.01,7661,0
+PAR.US,D,20140218,000000,5.06,5.09,5.05,5.06,4966,0
+PAR.US,D,20140219,000000,5.08,5.08,4.85,4.9,18104,0
+PAR.US,D,20140220,000000,4.86,4.97,4.81,4.82,10570,0
+PAR.US,D,20140221,000000,4.9,4.94,4.75,4.8,12073,0
+PAR.US,D,20140224,000000,4.85,4.93,4.76,4.85,16567,0
+PAR.US,D,20140225,000000,4.83,4.9,4.78,4.81,9784,0
+PAR.US,D,20140226,000000,4.74,4.94,4.74,4.9,9244,0
+PAR.US,D,20140227,000000,4.84,5.13,4.72,5.1,13536,0
+PAR.US,D,20140228,000000,5.1,5.1,4.89,4.98,6028,0
+PAR.US,D,20140303,000000,4.89,5.04,4.88,5.01,11731,0
+PAR.US,D,20140304,000000,4.97,5.16,4.82,5.01,9357,0
+PAR.US,D,20140305,000000,4.99,5.2,4.99,5.15,10837,0
+PAR.US,D,20140306,000000,5.15,5.16,5.15,5.16,8056,0
+PAR.US,D,20140307,000000,5.2,5.2,5.13,5.13,10895,0
+PAR.US,D,20140310,000000,5.2,5.2,5.15,5.15,5686,0
+PAR.US,D,20140311,000000,5.06,5.18,5.02,5.07,7606,0
+PAR.US,D,20140312,000000,5.04,5.16,5.04,5.08,1977,0
+PAR.US,D,20140313,000000,5.19,5.19,5.1,5.18,2741,0
+PAR.US,D,20140314,000000,5.09,5.2,5.08,5.12,146967,0
+PAR.US,D,20140317,000000,5.06,5.21,5.06,5.12,9017,0
+PAR.US,D,20140318,000000,5.15,5.23,5.07,5.07,8756,0
+PAR.US,D,20140319,000000,5.13,5.16,5.06,5.1,3198,0
+PAR.US,D,20140320,000000,5.13,5.14,4.79,4.96,49744,0
+PAR.US,D,20140321,000000,4.89,5.05,4.65,4.65,34380,0
+PAR.US,D,20140324,000000,4.69,4.98,4.69,4.81,22004,0
+PAR.US,D,20140325,000000,4.9,5.01,4.81,4.96,35672,0
+PAR.US,D,20140326,000000,4.9,4.94,4.82,4.84,11100,0
+PAR.US,D,20140327,000000,4.87,4.97,4.78,4.79,5696,0
+PAR.US,D,20140328,000000,4.72,4.97,4.7,4.97,4772,0
+PAR.US,D,20140331,000000,4.9,4.98,4.42,4.89,48808,0
+PAR.US,D,20140401,000000,4.93,4.95,4.87,4.93,23787,0
+PAR.US,D,20140402,000000,4.95,4.97,4.91,4.97,21436,0
+PAR.US,D,20140403,000000,5.02,5.14,4.83,4.99,25727,0
+PAR.US,D,20140404,000000,5,5.04,4.65,4.93,55777,0
+PAR.US,D,20140407,000000,4.93,4.93,4.93,4.93,300,0
+PAR.US,D,20140408,000000,4.82,4.95,4.82,4.93,2649,0
+PAR.US,D,20140409,000000,4.95,4.95,4.93,4.93,884,0
+PAR.US,D,20140410,000000,4.94,4.94,4.82,4.82,7812,0
+PAR.US,D,20140411,000000,4.89,4.91,4.75,4.76,6477,0
+PAR.US,D,20140414,000000,4.75,4.76,4.68,4.7,4683,0
+PAR.US,D,20140415,000000,4.72,4.74,4.61,4.73,12544,0
+PAR.US,D,20140416,000000,4.93,4.94,4.8,4.89,5947,0
+PAR.US,D,20140417,000000,4.85,4.85,4.8,4.8,5741,0
+PAR.US,D,20140421,000000,4.84,4.95,4.84,4.94,7164,0
+PAR.US,D,20140422,000000,5,5.01,4.89,4.94,10893,0
+PAR.US,D,20140423,000000,4.82,4.96,4.82,4.94,12750,0
+PAR.US,D,20140424,000000,4.95,4.95,4.92,4.93,800,0
+PAR.US,D,20140428,000000,4.91,5,4.89,4.95,21812,0
+PAR.US,D,20140429,000000,4.79,4.94,4.78,4.87,948,0
+PAR.US,D,20140430,000000,4.82,4.95,4.82,4.83,1890,0
+PAR.US,D,20140501,000000,4.54,5,4.54,4.95,15106,0
+PAR.US,D,20140502,000000,4.89,4.95,4.82,4.82,36665,0
+PAR.US,D,20140505,000000,4.72,4.79,4.62,4.75,9352,0
+PAR.US,D,20140506,000000,4.65,4.71,4.48,4.53,11007,0
+PAR.US,D,20140507,000000,4.73,4.73,4.43,4.59,8651,0
+PAR.US,D,20140508,000000,4.51,4.51,4.41,4.5,4088,0
+PAR.US,D,20140509,000000,4.42,4.77,4.4,4.72,33926,0
+PAR.US,D,20140512,000000,4.66,4.94,4.56,4.8,15241,0
+PAR.US,D,20140513,000000,4.82,4.88,4.82,4.84,4800,0
+PAR.US,D,20140514,000000,4.83,4.83,4.83,4.83,1600,0
+PAR.US,D,20140515,000000,4.69,4.77,4.62,4.75,17935,0
+PAR.US,D,20140516,000000,4.66,4.66,4.66,4.66,139,0
+PAR.US,D,20140519,000000,4.66,4.66,4.66,4.66,1000,0
+PAR.US,D,20140520,000000,4.65,4.79,4.62,4.79,4890,0
+PAR.US,D,20140521,000000,4.76,4.91,4.76,4.91,2687,0
+PAR.US,D,20140522,000000,4.88,4.88,4.74,4.75,1101,0
+PAR.US,D,20140523,000000,4.75,4.81,4.56,4.57,19078,0
+PAR.US,D,20140527,000000,4.62,4.73,4.4,4.5,26729,0
+PAR.US,D,20140528,000000,4.47,4.53,4.38,4.4,51563,0
+PAR.US,D,20140529,000000,4.52,4.96,4.39,4.51,153158,0
+PAR.US,D,20140530,000000,4.45,4.45,4.26,4.29,14825,0
+PAR.US,D,20140602,000000,4.36,4.43,4.28,4.28,7969,0
+PAR.US,D,20140603,000000,4.25,4.3,4.18,4.29,5638,0
+PAR.US,D,20140604,000000,4.31,4.35,4.19,4.34,5427,0
+PAR.US,D,20140605,000000,4.34,4.35,4.32,4.32,6403,0
+PAR.US,D,20140606,000000,4.32,4.35,4.32,4.35,2140,0
+PAR.US,D,20140609,000000,4.31,4.31,4.2,4.3,2932,0
+PAR.US,D,20140610,000000,4.23,4.27,4.23,4.26,2000,0
+PAR.US,D,20140611,000000,4.22,4.34,4.22,4.27,2568,0
+PAR.US,D,20140612,000000,4.23,4.28,4.19,4.26,1528,0
+PAR.US,D,20140613,000000,4.25,4.26,4.11,4.19,3339,0
+PAR.US,D,20140616,000000,4.2,4.2,4.14,4.16,2034,0
+PAR.US,D,20140617,000000,4.16,4.35,4.04,4.34,34787,0
+PAR.US,D,20140618,000000,4.38,4.74,4.3,4.3,21076,0
+PAR.US,D,20140619,000000,4.33,4.35,4.21,4.27,2753,0
+PAR.US,D,20140620,000000,4.2,4.32,4.11,4.12,8176,0
+PAR.US,D,20140623,000000,4.2,4.2,4.12,4.12,1711,0
+PAR.US,D,20140624,000000,4.09,4.34,4.09,4.23,7777,0
+PAR.US,D,20140625,000000,4.21,4.35,4.06,4.28,11996,0
+PAR.US,D,20140626,000000,4.18,4.28,3.8,4.2,64561,0
+PAR.US,D,20140627,000000,4.25,4.26,4.16,4.26,4277,0
+PAR.US,D,20140630,000000,4.17,4.25,4.17,4.2,1110,0
+PAR.US,D,20140701,000000,4.22,4.35,4.22,4.23,32181,0
+PAR.US,D,20140702,000000,4.19,4.37,4.16,4.21,5300,0
+PAR.US,D,20140703,000000,4.2,4.41,4.15,4.21,64832,0
+PAR.US,D,20140707,000000,4.17,4.19,4.09,4.1,68701,0
+PAR.US,D,20140708,000000,4.03,4.13,3.81,4,15841,0
+PAR.US,D,20140709,000000,4.01,4.11,4,4.1,11653,0
+PAR.US,D,20140710,000000,4,4.14,4,4.02,1418,0
+PAR.US,D,20140711,000000,4.04,4.07,3.97,4,47250,0
+PAR.US,D,20140714,000000,3.94,4.06,3.92,4.03,4100,0
+PAR.US,D,20140715,000000,4.01,4.07,3.91,3.93,63255,0
+PAR.US,D,20140716,000000,4.09,4.09,3.89,3.94,33612,0
+PAR.US,D,20140717,000000,4.03,4.05,3.93,3.93,8003,0
+PAR.US,D,20140718,000000,3.94,3.96,3.9,3.9,27505,0
+PAR.US,D,20140721,000000,3.87,3.97,3.85,3.89,4147,0
+PAR.US,D,20140722,000000,3.85,3.98,3.83,3.97,36586,0
+PAR.US,D,20140723,000000,3.91,3.98,3.9,3.92,72443,0
+PAR.US,D,20140724,000000,3.93,3.95,3.91,3.91,20961,0
+PAR.US,D,20140725,000000,3.92,3.94,3.9,3.94,10349,0
+PAR.US,D,20140728,000000,3.97,3.98,3.93,3.93,3485,0
+PAR.US,D,20140729,000000,3.98,3.98,3.94,3.94,27739,0
+PAR.US,D,20140730,000000,3.95,3.96,3.94,3.95,23975,0
+PAR.US,D,20140731,000000,4.01,4.01,3.85,3.9,70282,0
+PAR.US,D,20140801,000000,3.93,4.01,3.76,3.81,28601,0
+PAR.US,D,20140804,000000,3.85,3.97,3.76,3.8,17484,0
+PAR.US,D,20140805,000000,3.9,3.9,3.75,3.78,23283,0
+PAR.US,D,20140806,000000,3.8,3.91,3.75,3.8,147771,0
+PAR.US,D,20140807,000000,3.96,4.03,3.81,3.96,67161,0
+PAR.US,D,20140808,000000,3.99,4.2,3.92,4.04,65252,0
+PAR.US,D,20140811,000000,4.22,4.57,4.22,4.32,88795,0
+PAR.US,D,20140812,000000,4.25,4.51,4.25,4.35,21514,0
+PAR.US,D,20140813,000000,4.37,4.42,4.11,4.31,20303,0
+PAR.US,D,20140814,000000,4.36,4.36,4.11,4.12,15501,0
+PAR.US,D,20140815,000000,4.2,4.37,4.03,4.03,13493,0
+PAR.US,D,20140818,000000,4.01,4.12,4.01,4.09,10633,0
+PAR.US,D,20140819,000000,4.1,4.11,4.05,4.07,10308,0
+PAR.US,D,20140820,000000,4.07,4.32,4.06,4.17,32123,0
+PAR.US,D,20140821,000000,4.21,4.23,4.17,4.18,7701,0
+PAR.US,D,20140822,000000,4.25,4.4,4.23,4.23,11138,0
+PAR.US,D,20140825,000000,4.37,4.4,4.29,4.33,5374,0
+PAR.US,D,20140826,000000,4.39,4.4,4.27,4.29,66025,0
+PAR.US,D,20140827,000000,4.29,4.29,4.18,4.22,4546,0
+PAR.US,D,20140828,000000,4.35,4.35,4.2,4.28,5400,0
+PAR.US,D,20140829,000000,4.32,4.32,4.24,4.27,1188,0
+PAR.US,D,20140902,000000,4.22,4.5,4.22,4.48,21432,0
+PAR.US,D,20140903,000000,4.49,4.58,4.32,4.45,51644,0
+PAR.US,D,20140904,000000,4.42,4.95,4.42,4.68,40205,0
+PAR.US,D,20140905,000000,4.74,4.74,4.62,4.66,10680,0
+PAR.US,D,20140908,000000,4.62,5.07,4.62,4.86,48412,0
+PAR.US,D,20140909,000000,4.87,5.04,4.71,4.95,17328,0
+PAR.US,D,20140910,000000,4.85,5.18,4.74,5.1,19312,0
+PAR.US,D,20140911,000000,4.93,5.13,4.77,4.99,8480,0
+PAR.US,D,20140912,000000,4.94,5.05,4.9,4.97,3105,0
+PAR.US,D,20140915,000000,4.92,4.92,4.55,4.65,23767,0
+PAR.US,D,20140916,000000,4.61,4.84,4.61,4.67,21610,0
+PAR.US,D,20140917,000000,4.59,4.89,4.58,4.84,14868,0
+PAR.US,D,20140918,000000,4.85,5.11,4.85,5.1,25268,0
+PAR.US,D,20140919,000000,5.19,5.34,5.02,5.24,150653,0
+PAR.US,D,20140922,000000,5.24,5.28,5.05,5.07,33971,0
+PAR.US,D,20140923,000000,5.19,5.19,4.92,5.01,36175,0
+PAR.US,D,20140924,000000,5,5.05,4.91,5,24666,0
+PAR.US,D,20140925,000000,4.92,5.02,4.81,4.86,5387,0
+PAR.US,D,20140926,000000,4.89,4.89,4.79,4.87,8643,0
+PAR.US,D,20140929,000000,4.84,4.94,4.74,4.75,7468,0
+PAR.US,D,20140930,000000,4.7,5.04,4.7,4.9,48010,0
+PAR.US,D,20141001,000000,4.9,4.94,4.8,4.87,30222,0
+PAR.US,D,20141002,000000,4.84,4.85,4.73,4.85,28211,0
+PAR.US,D,20141003,000000,4.76,4.91,4.73,4.85,7527,0
+PAR.US,D,20141006,000000,4.87,4.92,4.81,4.83,9202,0
+PAR.US,D,20141007,000000,4.85,4.85,4.72,4.72,7058,0
+PAR.US,D,20141008,000000,4.74,4.9,4.7,4.89,47940,0
+PAR.US,D,20141009,000000,4.87,4.98,4.55,4.6,6081,0
+PAR.US,D,20141010,000000,4.55,4.68,4.3,4.35,15772,0
+PAR.US,D,20141013,000000,4.38,4.58,4.28,4.28,23010,0
+PAR.US,D,20141014,000000,4.25,4.5,4.25,4.44,17916,0
+PAR.US,D,20141015,000000,4.41,4.59,4.39,4.55,35772,0
+PAR.US,D,20141016,000000,4.5,4.58,4.3,4.49,30029,0
+PAR.US,D,20141017,000000,4.5,4.62,4.5,4.58,9323,0
+PAR.US,D,20141020,000000,4.63,4.88,4.56,4.81,32003,0
+PAR.US,D,20141021,000000,4.83,4.98,4.67,4.71,4859,0
+PAR.US,D,20141022,000000,4.85,4.99,4.61,4.61,20101,0
+PAR.US,D,20141023,000000,4.7,4.83,4.6,4.68,24815,0
+PAR.US,D,20141024,000000,4.68,4.84,4.59,4.84,25441,0
+PAR.US,D,20141027,000000,4.91,4.92,4.81,4.92,9798,0
+PAR.US,D,20141028,000000,4.95,5.2,4.86,5.16,49191,0
+PAR.US,D,20141029,000000,5.02,5.17,5.01,5.15,25483,0
+PAR.US,D,20141030,000000,5.02,5.16,5,5.1,8796,0
+PAR.US,D,20141031,000000,5.1,5.16,5.07,5.14,9016,0
+PAR.US,D,20141103,000000,5.07,5.15,5.07,5.14,15182,0
+PAR.US,D,20141104,000000,5.06,5.15,5.06,5.13,60374,0
+PAR.US,D,20141105,000000,5.08,5.15,5.08,5.15,22813,0
+PAR.US,D,20141106,000000,5.16,5.16,5.13,5.13,18862,0
+PAR.US,D,20141107,000000,5.09,5.16,5.07,5.16,2034,0
+PAR.US,D,20141110,000000,5.17,5.17,4.96,4.99,14545,0
+PAR.US,D,20141111,000000,5.01,5.04,4.98,5,1807,0
+PAR.US,D,20141112,000000,4.9,5.06,4.9,4.95,15463,0
+PAR.US,D,20141113,000000,4.95,5,4.9,5,8010,0
+PAR.US,D,20141114,000000,4.95,5.08,4.89,5.08,7755,0
+PAR.US,D,20141117,000000,5.13,5.37,5,5.3,26398,0
+PAR.US,D,20141118,000000,5.22,5.28,5.22,5.27,5485,0
+PAR.US,D,20141119,000000,5.28,5.58,5.21,5.43,47782,0
+PAR.US,D,20141120,000000,5.34,5.67,5.31,5.37,14248,0
+PAR.US,D,20141121,000000,5.35,5.4,5.35,5.39,4210,0
+PAR.US,D,20141124,000000,5.39,5.65,5.39,5.55,38024,0
+PAR.US,D,20141125,000000,5.52,5.74,5.52,5.6,12932,0
+PAR.US,D,20141126,000000,5.65,5.77,5.44,5.77,9605,0
+PAR.US,D,20141128,000000,5.77,5.77,5.62,5.67,2766,0
+PAR.US,D,20141201,000000,5.7,5.94,5.64,5.83,34076,0
+PAR.US,D,20141202,000000,5.81,5.85,5.72,5.81,35257,0
+PAR.US,D,20141203,000000,5.66,5.78,5.46,5.58,28954,0
+PAR.US,D,20141204,000000,5.7,5.85,5.59,5.73,30287,0
+PAR.US,D,20141205,000000,5.8,5.83,5.74,5.74,5446,0
+PAR.US,D,20141208,000000,5.79,5.95,5.63,5.7,5328,0
+PAR.US,D,20141209,000000,5.68,5.99,5.61,5.8,52154,0
+PAR.US,D,20141210,000000,5.82,5.89,5.59,5.59,20086,0
+PAR.US,D,20141211,000000,5.76,5.79,5.65,5.65,6364,0
+PAR.US,D,20141212,000000,5.58,5.67,5.58,5.65,1574,0
+PAR.US,D,20141215,000000,5.68,5.69,5.6,5.63,874,0
+PAR.US,D,20141216,000000,5.58,5.66,5.58,5.61,805,0
+PAR.US,D,20141217,000000,5.66,5.69,5.42,5.55,3569,0
+PAR.US,D,20141218,000000,5.53,5.68,5.5,5.67,9132,0
+PAR.US,D,20141219,000000,5.62,5.74,5.62,5.63,2830,0
+PAR.US,D,20141222,000000,5.74,5.74,5.67,5.68,995,0
+PAR.US,D,20141223,000000,5.68,5.97,5.67,5.96,22286,0
+PAR.US,D,20141226,000000,5.98,5.99,5.94,5.99,2238,0
+PAR.US,D,20141229,000000,6,6.18,5.95,6.18,9753,0
+PAR.US,D,20141230,000000,6.11,6.15,5.94,6.12,19950,0
+PAR.US,D,20141231,000000,6.1,6.3,6.07,6.15,28941,0
+PAR.US,D,20150102,000000,6.11,6.13,5.94,5.97,10852,0
+PAR.US,D,20150105,000000,5.85,5.99,5.85,5.89,1441,0
+PAR.US,D,20150106,000000,5.96,6,5.75,5.84,37830,0
+PAR.US,D,20150107,000000,5.86,6.05,5.77,5.93,21026,0
+PAR.US,D,20150108,000000,5.86,6,5.86,5.94,5640,0
+PAR.US,D,20150109,000000,5.89,5.89,5.81,5.89,1919,0
+PAR.US,D,20150112,000000,5.87,5.87,5.87,5.87,252,0
+PAR.US,D,20150113,000000,5.85,5.9,5.82,5.88,2583,0
+PAR.US,D,20150114,000000,5.9,5.92,5.82,5.9,17393,0
+PAR.US,D,20150115,000000,5.87,5.89,5.81,5.88,3093,0
+PAR.US,D,20150116,000000,5.9,6,5.86,5.95,34516,0
+PAR.US,D,20150120,000000,5.91,6.08,5.83,6.04,27646,0
+PAR.US,D,20150121,000000,5.81,5.98,5.81,5.85,71002,0
+PAR.US,D,20150122,000000,5.86,6,5.8,5.96,18331,0
+PAR.US,D,20150123,000000,5.88,5.88,5.77,5.8,2448,0
+PAR.US,D,20150126,000000,5.93,5.93,5.77,5.9,4300,0
+PAR.US,D,20150127,000000,5.7,5.89,5.7,5.77,2713,0
+PAR.US,D,20150128,000000,5.81,5.83,5.69,5.81,3997,0
+PAR.US,D,20150129,000000,5.81,5.93,5.72,5.93,3840,0
+PAR.US,D,20150130,000000,5.84,5.84,5.54,5.74,9062,0
+PAR.US,D,20150202,000000,5.67,5.74,5.66,5.69,366701,0
+PAR.US,D,20150203,000000,5.65,5.65,5.52,5.52,7282,0
+PAR.US,D,20150204,000000,5.43,5.44,5.37,5.4,4782,0
+PAR.US,D,20150205,000000,5.42,5.55,5.42,5.55,5529,0
+PAR.US,D,20150206,000000,5.52,5.52,5.46,5.52,4063,0
+PAR.US,D,20150209,000000,5.45,5.5,5.37,5.41,988,0
+PAR.US,D,20150210,000000,5.39,5.41,5.38,5.38,2552,0
+PAR.US,D,20150211,000000,5.34,5.41,5.34,5.36,4630,0
+PAR.US,D,20150212,000000,5.43,5.43,5.32,5.4,8700,0
+PAR.US,D,20150213,000000,5.37,5.51,5.37,5.51,7152,0
+PAR.US,D,20150217,000000,5.5,5.51,5.38,5.44,11731,0
+PAR.US,D,20150218,000000,5.5,5.5,5.35,5.4,16291,0
+PAR.US,D,20150219,000000,5.36,5.44,5.21,5.22,7010,0
+PAR.US,D,20150220,000000,5.21,5.21,5.03,5.15,15726,0
+PAR.US,D,20150223,000000,5.03,5.19,4.96,5.09,17908,0
+PAR.US,D,20150224,000000,5.14,5.19,5,5.07,21988,0
+PAR.US,D,20150225,000000,5.08,5.11,5.01,5.05,10409,0
+PAR.US,D,20150226,000000,5.06,5.06,4.95,5.03,11781,0
+PAR.US,D,20150227,000000,4.99,4.99,4.91,4.91,6158,0
+PAR.US,D,20150302,000000,4.94,4.96,4.75,4.75,23000,0
+PAR.US,D,20150303,000000,4.66,4.71,4.63,4.69,4400,0
+PAR.US,D,20150304,000000,4.66,4.69,4.6,4.64,14100,0
+PAR.US,D,20150305,000000,4.6,4.84,4.47,4.75,32900,0
+PAR.US,D,20150306,000000,4.79,4.79,4.56,4.72,4700,0
+PAR.US,D,20150309,000000,4.66,4.8,4.63,4.73,18400,0
+PAR.US,D,20150310,000000,4.7,4.82,4.65,4.82,12500,0
+PAR.US,D,20150311,000000,4.8,4.87,4.59,4.69,18900,0
+PAR.US,D,20150312,000000,4.62,4.8,4.56,4.73,18100,0
+PAR.US,D,20150313,000000,4.69,4.73,4.56,4.73,46900,0
+PAR.US,D,20150316,000000,4.58,4.68,4.56,4.66,4500,0
+PAR.US,D,20150317,000000,4.56,4.56,4.37,4.45,5300,0
+PAR.US,D,20150318,000000,4.41,4.44,4.4,4.41,1700,0
+PAR.US,D,20150319,000000,4.39,4.6,4.38,4.59,3600,0
+PAR.US,D,20150320,000000,4.56,4.7,4.48,4.48,11100,0
+PAR.US,D,20150323,000000,4.5,4.58,4.04,4.04,74000,0
+PAR.US,D,20150324,000000,4.18,4.2,4.01,4.03,68400,0
+PAR.US,D,20150325,000000,3.94,4.23,3.94,4.03,12200,0
+PAR.US,D,20150326,000000,4.14,4.16,4.05,4.16,17200,0
+PAR.US,D,20150327,000000,4.16,4.16,4.03,4.14,7500,0
+PAR.US,D,20150330,000000,4.22,4.22,4.13,4.22,24300,0
+PAR.US,D,20150331,000000,4.13,4.19,4.12,4.19,1473,0
+PAR.US,D,20150401,000000,4.11,4.13,4.05,4.07,32700,0
+PAR.US,D,20150402,000000,4.04,4.23,4.04,4.19,6600,0
+PAR.US,D,20150406,000000,4.13,4.2,4.05,4.08,37300,0
+PAR.US,D,20150407,000000,4.06,4.23,4.06,4.23,7212,0
+PAR.US,D,20150408,000000,4.24,4.24,4.2,4.24,4100,0
+PAR.US,D,20150409,000000,4.2,4.2,4.11,4.15,9218,0
+PAR.US,D,20150410,000000,4.23,4.23,4.15,4.16,3600,0
+PAR.US,D,20150413,000000,4.15,4.16,4.12,4.12,7700,0
+PAR.US,D,20150414,000000,4.11,4.14,4,4.02,23500,0
+PAR.US,D,20150415,000000,4.07,4.17,4.04,4.13,9858,0
+PAR.US,D,20150416,000000,4.04,4.1,3.92,3.98,94826,0
+PAR.US,D,20150417,000000,3.97,3.97,3.82,3.85,53200,0
+PAR.US,D,20150420,000000,3.85,3.85,3.79,3.8,30917,0
+PAR.US,D,20150421,000000,3.72,4,3.71,3.86,83804,0
+PAR.US,D,20150422,000000,3.92,3.95,3.88,3.95,20646,0
+PAR.US,D,20150423,000000,3.81,4.15,3.81,4.15,16600,0
+PAR.US,D,20150424,000000,4.15,4.19,4.12,4.15,29700,0
+PAR.US,D,20150427,000000,4.18,4.18,4.05,4.08,7500,0
+PAR.US,D,20150428,000000,4.16,4.16,4.07,4.15,2900,0
+PAR.US,D,20150429,000000,4.08,4.2,3.77,3.81,47300,0
+PAR.US,D,20150430,000000,4.1,4.16,4.06,4.12,9500,0
+PAR.US,D,20150501,000000,4.18,4.44,4.17,4.42,26800,0
+PAR.US,D,20150504,000000,4.34,4.46,4.2,4.26,10500,0
+PAR.US,D,20150505,000000,4.4,4.53,4.32,4.52,30000,0
+PAR.US,D,20150506,000000,4.46,4.6,4.31,4.38,160222,0
+PAR.US,D,20150507,000000,4.47,4.5,4.42,4.45,42810,0
+PAR.US,D,20150508,000000,4.42,4.45,4.41,4.43,1800,0
+PAR.US,D,20150511,000000,4.46,4.46,4.35,4.35,2800,0
+PAR.US,D,20150512,000000,4.3,4.34,4.3,4.33,8339,0
+PAR.US,D,20150513,000000,4.36,4.36,4.34,4.34,1400,0
+PAR.US,D,20150514,000000,4.35,4.39,4.35,4.37,10100,0
+PAR.US,D,20150515,000000,4.4,4.4,4.32,4.38,3785,0
+PAR.US,D,20150518,000000,4.39,4.42,4.33,4.35,10751,0
+PAR.US,D,20150519,000000,4.37,4.37,4.31,4.32,3600,0
+PAR.US,D,20150520,000000,4.29,4.33,4.18,4.18,6000,0
+PAR.US,D,20150521,000000,4.18,4.24,4.11,4.11,5700,0
+PAR.US,D,20150522,000000,4.12,4.12,3.96,4.06,10300,0
+PAR.US,D,20150526,000000,4.02,4.04,3.89,3.97,24390,0
+PAR.US,D,20150527,000000,3.9,4.01,3.8,3.84,51900,0
+PAR.US,D,20150528,000000,3.92,4.19,3.87,4.09,114629,0
+PAR.US,D,20150529,000000,4.11,4.13,4.02,4.07,1700,0
+PAR.US,D,20150601,000000,4.01,4.01,4.01,4.01,408,0
+PAR.US,D,20150602,000000,4.01,4.13,4,4.09,15177,0
+PAR.US,D,20150603,000000,4.09,4.13,4.04,4.08,93000,0
+PAR.US,D,20150604,000000,4.07,4.25,4.06,4.23,140800,0
+PAR.US,D,20150605,000000,4.23,4.23,4.23,4.23,100,0
+PAR.US,D,20150608,000000,4.19,4.19,4.11,4.12,4400,0
+PAR.US,D,20150609,000000,4.13,4.2,3.91,4.02,30197,0
+PAR.US,D,20150610,000000,3.97,4.11,3.94,4.09,30617,0
+PAR.US,D,20150611,000000,4.09,4.16,3.99,4.05,40346,0
+PAR.US,D,20150612,000000,4.05,4.19,4.05,4.18,14800,0
+PAR.US,D,20150615,000000,4.12,4.3,4.12,4.2,18900,0
+PAR.US,D,20150616,000000,4.23,4.36,4.12,4.28,30300,0
+PAR.US,D,20150617,000000,4.5,4.82,4.5,4.69,41000,0
+PAR.US,D,20150618,000000,4.76,4.77,4.7,4.74,3600,0
+PAR.US,D,20150619,000000,4.65,4.75,4.6,4.75,21000,0
+PAR.US,D,20150622,000000,4.69,4.7,4.57,4.69,6700,0
+PAR.US,D,20150623,000000,4.69,4.72,4.65,4.65,43772,0
+PAR.US,D,20150624,000000,4.64,4.71,4.63,4.68,7800,0
+PAR.US,D,20150625,000000,4.72,4.93,4.71,4.89,22400,0
+PAR.US,D,20150626,000000,4.83,5.09,4.83,4.98,41200,0
+PAR.US,D,20150629,000000,4.92,4.95,4.89,4.89,7900,0
+PAR.US,D,20150630,000000,4.88,4.98,4.82,4.91,2657,0
+PAR.US,D,20150701,000000,4.97,4.99,4.8,4.85,3500,0
+PAR.US,D,20150702,000000,4.95,4.95,4.75,4.92,8300,0
+PAR.US,D,20150706,000000,4.91,4.98,4.82,4.98,6800,0
+PAR.US,D,20150707,000000,4.99,5.16,4.79,4.92,37500,0
+PAR.US,D,20150708,000000,4.98,4.98,4.87,4.87,1400,0
+PAR.US,D,20150709,000000,4.85,4.89,4.67,4.76,12200,0
+PAR.US,D,20150710,000000,4.77,5.1,4.68,4.96,19300,0
+PAR.US,D,20150713,000000,4.91,4.95,4.8,4.87,22500,0
+PAR.US,D,20150714,000000,4.89,4.92,4.53,4.76,17772,0
+PAR.US,D,20150715,000000,4.86,4.91,4.71,4.83,4026,0
+PAR.US,D,20150716,000000,4.91,4.91,4.56,4.74,3600,0
+PAR.US,D,20150717,000000,4.65,4.74,4.64,4.65,6000,0
+PAR.US,D,20150720,000000,4.67,4.8,4.66,4.77,3800,0
+PAR.US,D,20150721,000000,4.66,4.9,4.19,4.88,150800,0
+PAR.US,D,20150722,000000,4.87,5.13,4.87,5,32500,0
+PAR.US,D,20150723,000000,5.1,5.1,4.69,4.73,7400,0
+PAR.US,D,20150724,000000,4.81,4.81,4.71,4.71,1000,0
+PAR.US,D,20150727,000000,4.81,4.81,4.39,4.48,7000,0
+PAR.US,D,20150728,000000,4.57,4.67,4.4,4.4,6300,0
+PAR.US,D,20150729,000000,4.55,4.55,4.42,4.42,3100,0
+PAR.US,D,20150730,000000,4.34,4.57,4.34,4.51,9100,0
+PAR.US,D,20150731,000000,4.59,4.61,4.49,4.56,1300,0
+PAR.US,D,20150803,000000,4.57,4.58,4.09,4.45,14801,0
+PAR.US,D,20150804,000000,4.54,4.58,4.11,4.11,17200,0
+PAR.US,D,20150805,000000,4.25,4.53,4.18,4.37,10800,0
+PAR.US,D,20150806,000000,4.28,4.7,4.17,4.26,15699,0
+PAR.US,D,20150807,000000,4.6,5.12,4.44,5.04,35000,0
+PAR.US,D,20150810,000000,4.73,5.1,4.69,4.97,14200,0
+PAR.US,D,20150811,000000,4.94,4.94,4.84,4.91,1751,0
+PAR.US,D,20150812,000000,4.77,4.88,4.76,4.77,6000,0
+PAR.US,D,20150813,000000,4.74,4.75,4.62,4.63,2800,0
+PAR.US,D,20150814,000000,4.6,4.82,4.45,4.53,12900,0
+PAR.US,D,20150817,000000,4.6,4.6,4.42,4.47,17600,0
+PAR.US,D,20150818,000000,4.53,4.58,4.49,4.58,3500,0
+PAR.US,D,20150819,000000,4.55,4.55,4.52,4.55,800,0
+PAR.US,D,20150820,000000,4.49,4.55,4.25,4.44,6200,0
+PAR.US,D,20150821,000000,4.48,4.54,4.33,4.4,6900,0
+PAR.US,D,20150824,000000,4.18,4.4,3.91,4.4,7569,0
+PAR.US,D,20150825,000000,4.6,4.64,4.41,4.53,8000,0
+PAR.US,D,20150826,000000,4.69,4.71,4.49,4.56,2800,0
+PAR.US,D,20150827,000000,4.64,4.64,4.47,4.58,4200,0
+PAR.US,D,20150828,000000,4.7,4.7,4.48,4.49,2600,0
+PAR.US,D,20150831,000000,4.57,4.57,4.41,4.5,9300,0
+PAR.US,D,20150901,000000,4.41,4.58,4.41,4.5,5500,0
+PAR.US,D,20150902,000000,4.62,4.74,4.51,4.61,13700,0
+PAR.US,D,20150903,000000,4.72,4.72,4.57,4.6,6900,0
+PAR.US,D,20150904,000000,4.54,4.71,4.54,4.64,6100,0
+PAR.US,D,20150908,000000,4.57,4.76,4.57,4.72,6800,0
+PAR.US,D,20150909,000000,4.68,4.7,4.63,4.7,2900,0
+PAR.US,D,20150910,000000,4.74,4.77,4.63,4.74,3024,0
+PAR.US,D,20150911,000000,4.73,5.21,4.73,4.96,16100,0
+PAR.US,D,20150914,000000,5.01,5.03,4.88,5.01,8300,0
+PAR.US,D,20150915,000000,5,5,4.94,4.97,30700,0
+PAR.US,D,20150916,000000,5,5.02,4.89,4.93,39200,0
+PAR.US,D,20150917,000000,4.77,5,4.77,4.99,31174,0
+PAR.US,D,20150918,000000,5,5.01,4.74,4.74,14700,0
+PAR.US,D,20150921,000000,4.98,5.02,4.94,4.97,35700,0
+PAR.US,D,20150922,000000,4.85,4.99,4.85,4.95,10600,0
+PAR.US,D,20150923,000000,4.86,5.01,4.86,5,33000,0
+PAR.US,D,20150924,000000,4.94,4.98,4.91,4.97,1055,0
+PAR.US,D,20150925,000000,5.03,5.25,4.89,4.99,39700,0
+PAR.US,D,20150928,000000,4.98,4.99,4.93,4.99,3842,0
+PAR.US,D,20150929,000000,4.89,5.25,4.89,5.18,37200,0
+PAR.US,D,20150930,000000,5.25,5.3,5.2,5.29,43300,0
+PAR.US,D,20151001,000000,5.22,5.25,5.08,5.19,22800,0
+PAR.US,D,20151002,000000,5.17,5.44,5.11,5.44,23900,0
+PAR.US,D,20151005,000000,5.57,5.63,5.45,5.58,53844,0
+PAR.US,D,20151006,000000,5.61,5.61,5.51,5.57,5700,0
+PAR.US,D,20151007,000000,5.48,5.64,5.3,5.51,34600,0
+PAR.US,D,20151008,000000,5.44,5.75,5.44,5.75,8600,0
+PAR.US,D,20151009,000000,5.81,5.81,5.53,5.54,7100,0
+PAR.US,D,20151012,000000,5.45,5.55,5.25,5.51,27150,0
+PAR.US,D,20151013,000000,5.56,5.64,5.48,5.48,21100,0
+PAR.US,D,20151014,000000,5.48,5.52,5.31,5.37,26400,0
+PAR.US,D,20151015,000000,5.48,5.48,5.31,5.4,6500,0
+PAR.US,D,20151016,000000,5.35,5.44,5.35,5.35,9800,0
+PAR.US,D,20151019,000000,5.39,5.51,5.39,5.51,25961,0
+PAR.US,D,20151020,000000,5.44,5.5,5.3,5.4765,54729,0
+PAR.US,D,20151021,000000,5.33,5.54,5.32,5.41,12200,0
+PAR.US,D,20151022,000000,5.27,5.72,5.27,5.45,79900,0
+PAR.US,D,20151023,000000,5.51,5.51,5.26,5.29,24100,0
+PAR.US,D,20151026,000000,5.3,5.32,5.12,5.13,14500,0
+PAR.US,D,20151027,000000,5.22,5.28,5.17,5.2,7600,0
+PAR.US,D,20151028,000000,5.15,5.46,5.15,5.46,19100,0
+PAR.US,D,20151029,000000,5.32,5.58,5.32,5.48,23800,0
+PAR.US,D,20151030,000000,5.45,5.5,5.24,5.26,5600,0
+PAR.US,D,20151102,000000,5.33,5.33,5.12,5.19,14988,0
+PAR.US,D,20151103,000000,5.15,5.28,5.06,5.12,13600,0
+PAR.US,D,20151104,000000,5.15,5.2,5.14,5.19,21975,0
+PAR.US,D,20151105,000000,5.72,6.4,5.72,6.2,420500,0
+PAR.US,D,20151106,000000,6.23,6.23,5.96,5.98,138100,0
+PAR.US,D,20151109,000000,6,6.42,5.75,6.39,234171,0
+PAR.US,D,20151110,000000,6.34,6.91,6.05,6.69,152200,0
+PAR.US,D,20151111,000000,6.78,7.15,6.78,7.05,183200,0
+PAR.US,D,20151112,000000,6.99,7.53,6.89,7.25,185300,0
+PAR.US,D,20151113,000000,7.29,7.44,7.17,7.39,143900,0
+PAR.US,D,20151116,000000,7.4,7.4,7,7.04,115400,0
+PAR.US,D,20151117,000000,6.89,7.12,6.71,6.98,45500,0
+PAR.US,D,20151118,000000,6.95,7,6.77,6.86,39800,0
+PAR.US,D,20151119,000000,6.86,6.97,6.51,6.83,27700,0
+PAR.US,D,20151120,000000,6.71,6.85,6.6,6.74,14000,0
+PAR.US,D,20151123,000000,6.75,6.78,6.5,6.52,32700,0
+PAR.US,D,20151124,000000,6.41,6.95,6.38,6.76,49500,0
+PAR.US,D,20151125,000000,6.61,6.83,6.37,6.7,48400,0
+PAR.US,D,20151127,000000,6.75,6.89,6.69,6.85,28800,0
+PAR.US,D,20151130,000000,6.9,6.9,6.66,6.8,31900,0
+PAR.US,D,20151201,000000,6.75,7.32,6.69,7.2,113584,0
+PAR.US,D,20151202,000000,7.3,7.33,7.17,7.29,79427,0
+PAR.US,D,20151203,000000,7.29,7.29,7.03,7.15,32764,0
+PAR.US,D,20151204,000000,7.1,7.18,6.89,6.91,30800,0
+PAR.US,D,20151207,000000,6.98,6.99,6.82,6.91,22000,0
+PAR.US,D,20151208,000000,6.84,6.95,6.5,6.68,57962,0
+PAR.US,D,20151209,000000,6.68,6.76,6.16,6.24,84200,0
+PAR.US,D,20151210,000000,6.28,6.57,6.28,6.41,32600,0
+PAR.US,D,20151211,000000,6.2,6.47,6.15,6.25,102500,0
+PAR.US,D,20151214,000000,6.34,6.39,6.06,6.14,60239,0
+PAR.US,D,20151215,000000,6.29,6.42,6.07,6.34,33600,0
+PAR.US,D,20151216,000000,6.32,6.75,6.32,6.41,31900,0
+PAR.US,D,20151217,000000,6.44,6.49,6.21,6.35,14800,0
+PAR.US,D,20151218,000000,6.3,6.42,6.06,6.06,77100,0
+PAR.US,D,20151221,000000,6.2,6.57,6.1,6.52,23300,0
+PAR.US,D,20151222,000000,6.48,6.72,6.41,6.54,32007,0
+PAR.US,D,20151223,000000,6.65,6.65,6.46,6.54,18200,0
+PAR.US,D,20151224,000000,6.53,6.53,6.512,6.53,4562,0
+PAR.US,D,20151228,000000,6.48,6.54,6.4075,6.47,17274,0
+PAR.US,D,20151229,000000,6.48,6.66,6.42,6.62,53041,0
+PAR.US,D,20151230,000000,6.57,6.85,6.51,6.77,43213,0
+PAR.US,D,20151231,000000,6.81,6.99,6.68,6.73,51764,0
+PAR.US,D,20160104,000000,6.64,6.72,6.03,6.44,18182,0
+PAR.US,D,20160105,000000,6.36,6.49,6.24,6.36,12729,0
+PAR.US,D,20160106,000000,6.264,6.4,6.14,6.1405,17766,0
+PAR.US,D,20160107,000000,6.02,6.14,5.72,6.09,65646,0
+PAR.US,D,20160108,000000,6,6.02,5.62,5.89,27998,0
+PAR.US,D,20160111,000000,5.85,5.995,5.75,5.85,29761,0
+PAR.US,D,20160112,000000,5.85,6.1,5.7111,6.01,12454,0
+PAR.US,D,20160113,000000,5.93,5.98,5.72,5.91,17672,0
+PAR.US,D,20160114,000000,5.97,6,5.64,5.94,23048,0
+PAR.US,D,20160115,000000,5.71,5.85,5.4,5.56,62797,0
+PAR.US,D,20160119,000000,5.57,5.59,5.41,5.43,5700,0
+PAR.US,D,20160120,000000,5.4,5.76,5.4,5.6,14715,0
+PAR.US,D,20160121,000000,5.63,5.7,5.35,5.44,36382,0
+PAR.US,D,20160122,000000,5.52,5.74,5.41,5.55,21683,0
+PAR.US,D,20160125,000000,5.47,5.51,5.4,5.42,5595,0
+PAR.US,D,20160126,000000,5.42,5.73,5.42,5.6,12318,0
+PAR.US,D,20160127,000000,5.65,5.69,5.52,5.52,6834,0
+PAR.US,D,20160128,000000,5.58,5.726,5.52,5.6,7464,0
+PAR.US,D,20160129,000000,5.66,5.9,5.62,5.82,12437,0
+PAR.US,D,20160201,000000,5.79,5.79,5.64,5.65,7883,0
+PAR.US,D,20160202,000000,5.66,5.68,5.6,5.63,2311,0
+PAR.US,D,20160203,000000,5.68,5.77,5.58,5.69,7556,0
+PAR.US,D,20160204,000000,5.71,5.76,5.58,5.66,5278,0
+PAR.US,D,20160205,000000,5.54,5.5495,5.3,5.37,36160,0
+PAR.US,D,20160208,000000,5.25,5.31,5.01,5.04,15974,0
+PAR.US,D,20160209,000000,5.07,5.25,5.04,5.1,12831,0
+PAR.US,D,20160210,000000,5.18,5.31,5.14,5.17,4871,0
+PAR.US,D,20160211,000000,5.3,5.43,5.07,5.39,13102,0
+PAR.US,D,20160212,000000,5.3859,5.3859,5.17,5.29,7653,0
+PAR.US,D,20160216,000000,5.23,5.295,5.19,5.19,18320,0
+PAR.US,D,20160217,000000,5.22,5.62,5.22,5.39,12110,0
+PAR.US,D,20160218,000000,5.571,5.77,5.4701,5.53,11870,0
+PAR.US,D,20160219,000000,5.546,5.71,5.546,5.57,6451,0
+PAR.US,D,20160222,000000,5.66,5.89,5.52,5.77,13618,0
+PAR.US,D,20160223,000000,5.95,5.95,5.78,5.83,9627,0
+PAR.US,D,20160224,000000,5.97,6.3,5.93,6.03,8774,0
+PAR.US,D,20160225,000000,6.12,6.12,5.85,5.85,9778,0
+PAR.US,D,20160226,000000,5.79,5.96,5.62,5.792,20431,0
+PAR.US,D,20160229,000000,5.85,5.85,5.74,5.78,1953,0
+PAR.US,D,20160301,000000,5.7794,6.14,5.75,6.1,62774,0
+PAR.US,D,20160302,000000,6.1,6.35,6.02,6.29,69890,0
+PAR.US,D,20160303,000000,6.25,6.4558,6.15,6.35,16361,0
+PAR.US,D,20160304,000000,6.41,6.4699,6.25,6.34,15993,0
+PAR.US,D,20160307,000000,6.35,6.39,6.1,6.35,28201,0
+PAR.US,D,20160308,000000,6.32,6.37,6.1,6.33,34903,0
+PAR.US,D,20160309,000000,6.32,6.39,6.19,6.38,9885,0
+PAR.US,D,20160310,000000,6.34,6.34,6.21,6.29,7670,0
+PAR.US,D,20160311,000000,6.29,6.38,6.08,6.22,9767,0
+PAR.US,D,20160314,000000,6.05,6.09,5.22,5.49,115249,0
+PAR.US,D,20160315,000000,5.51,5.51,5.23,5.38,27237,0
+PAR.US,D,20160316,000000,5.48,5.48,5.28,5.38,10204,0
+PAR.US,D,20160317,000000,5.42,5.49,5.34,5.48,10184,0
+PAR.US,D,20160318,000000,5.45,5.53,5.45,5.49,15254,0
+PAR.US,D,20160321,000000,5.55,5.56,5.38,5.41,39862,0
+PAR.US,D,20160322,000000,5.41,5.46,5.37,5.39,22868,0
+PAR.US,D,20160323,000000,5.371,5.3801,5.21,5.21,18353,0
+PAR.US,D,20160324,000000,5.39,5.6304,5.27,5.6304,37136,0
+PAR.US,D,20160328,000000,5.48,5.795,5.48,5.795,29161,0
+PAR.US,D,20160329,000000,5.79,5.89,5.66,5.76,15464,0
+PAR.US,D,20160330,000000,5.81,5.81,5.73,5.75,13676,0
+PAR.US,D,20160331,000000,6.25,6.91,6.01,6.63,93328,0
+PAR.US,D,20160401,000000,6.63,6.71,6.43,6.6,57941,0
+PAR.US,D,20160404,000000,6.59,6.63,6.38,6.45,41941,0
+PAR.US,D,20160405,000000,6.43,6.44,6.23,6.2301,6451,0
+PAR.US,D,20160406,000000,6.2,6.36,6.2,6.33,7890,0
+PAR.US,D,20160407,000000,6.34,6.45,6.27,6.41,11020,0
+PAR.US,D,20160408,000000,6.21,6.49,6.21,6.4864,6450,0
+PAR.US,D,20160411,000000,6.5,6.5,6.34,6.43,9270,0
+PAR.US,D,20160412,000000,6.45,6.48,6.2,6.35,16711,0
+PAR.US,D,20160413,000000,6.34,6.55,6.34,6.53,22047,0
+PAR.US,D,20160414,000000,6.52,6.5499,6.4001,6.47,6112,0
+PAR.US,D,20160415,000000,6.44,6.73,6.44,6.7,22226,0
+PAR.US,D,20160418,000000,6.66,7.04,6.66,6.83,65327,0
+PAR.US,D,20160419,000000,6.91,7.095,6.684,6.86,62092,0
+PAR.US,D,20160420,000000,6.79,6.92,6.56,6.66,15828,0
+PAR.US,D,20160421,000000,6.59,6.88,6.46,6.84,45966,0
+PAR.US,D,20160422,000000,6.76,6.84,6.55,6.65,21465,0
+PAR.US,D,20160425,000000,6.57,6.65,6.42,6.54,15091,0
+PAR.US,D,20160426,000000,6.48,6.702,6.374,6.5,37101,0
+PAR.US,D,20160427,000000,6.46,6.5623,6.46,6.49,14627,0
+PAR.US,D,20160428,000000,6.4316,6.49,6.28,6.47,7105,0
+PAR.US,D,20160429,000000,6.38,6.43,6.25,6.39,6540,0
+PAR.US,D,20160502,000000,6.37,6.379,6.26,6.37,4594,0
+PAR.US,D,20160503,000000,6.25,6.335,6.0014,6.17,25739,0
+PAR.US,D,20160504,000000,6.01,6.075,5.2,5.26,133582,0
+PAR.US,D,20160505,000000,5.35,5.7,5.35,5.6399,41584,0
+PAR.US,D,20160506,000000,5.79,5.99,5.63,5.85,13805,0
+PAR.US,D,20160509,000000,5.84,5.9,5.64,5.73,67960,0
+PAR.US,D,20160510,000000,5.74,5.74,5.48,5.495,52796,0
+PAR.US,D,20160511,000000,5.41,5.65,5.28,5.28,70408,0
+PAR.US,D,20160512,000000,5.35,5.35,4.86,5.01,71883,0
+PAR.US,D,20160513,000000,5,5.03,4.52,4.8,126774,0
+PAR.US,D,20160516,000000,4.79,4.9,4.7,4.71,90674,0
+PAR.US,D,20160517,000000,4.75,4.77,4.49,4.49,70712,0
+PAR.US,D,20160518,000000,4.49,4.58,4.448,4.46,68286,0
+PAR.US,D,20160519,000000,4.42,4.5,4.42,4.49,26479,0
+PAR.US,D,20160520,000000,4.5,4.57,4.461,4.5,89634,0
+PAR.US,D,20160523,000000,4.5,4.59,4.47,4.49,31353,0
+PAR.US,D,20160524,000000,4.5,4.6,4.48,4.55,52987,0
+PAR.US,D,20160525,000000,4.55,4.599,4.52,4.56,44150,0
+PAR.US,D,20160526,000000,4.57,4.57,4.51,4.56,14055,0
+PAR.US,D,20160527,000000,4.56,4.57,4.48,4.54,35671,0
+PAR.US,D,20160531,000000,4.49,4.56,4.3,4.35,16074,0
+PAR.US,D,20160601,000000,4.37,4.57,4.31,4.53,50948,0
+PAR.US,D,20160602,000000,4.52,4.57,4.495,4.57,16358,0
+PAR.US,D,20160603,000000,4.6,4.62,4.56,4.57,16467,0
+PAR.US,D,20160606,000000,4.74,4.75,4.58,4.75,9253,0
+PAR.US,D,20160607,000000,4.7,4.76,4.61,4.76,13811,0
+PAR.US,D,20160608,000000,4.8,4.8,4.61,4.74,51629,0
+PAR.US,D,20160609,000000,4.68,4.74,4.66,4.71,8895,0
+PAR.US,D,20160610,000000,4.71,4.84,4.71,4.78,23356,0
+PAR.US,D,20160613,000000,4.73,4.85,4.68,4.75,7967,0
+PAR.US,D,20160614,000000,4.77,4.775,4.69,4.72,8403,0
+PAR.US,D,20160615,000000,4.78,4.78,4.67,4.7,8735,0
+PAR.US,D,20160616,000000,4.75,4.83,4.6,4.75,45615,0
+PAR.US,D,20160617,000000,4.8,4.8,4.58,4.77,38877,0
+PAR.US,D,20160620,000000,4.73,4.8275,4.68,4.81,13794,0
+PAR.US,D,20160621,000000,4.81,4.95,4.81,4.87,17304,0
+PAR.US,D,20160622,000000,4.94,4.94,4.73,4.78,2485,0
+PAR.US,D,20160623,000000,4.77,4.84,4.75,4.75,5679,0
+PAR.US,D,20160624,000000,4.62,4.73,4.62,4.67,9942,0
+PAR.US,D,20160627,000000,4.65,4.65,4.5,4.59,7439,0
+PAR.US,D,20160628,000000,4.54,4.595,4.54,4.565,2203,0
+PAR.US,D,20160629,000000,4.78,4.815,4.58,4.79,28435,0
+PAR.US,D,20160630,000000,4.88,4.96,4.7312,4.79,52011,0
+PAR.US,D,20160701,000000,4.87,4.93,4.8,4.84,23972,0
+PAR.US,D,20160705,000000,4.87,4.92,4.725,4.89,33313,0
+PAR.US,D,20160706,000000,4.93,5.1,4.93,5.06,36938,0
+PAR.US,D,20160707,000000,5.0392,5.0392,4.94,4.94,4491,0
+PAR.US,D,20160708,000000,4.98,5.133,4.965,5.13,29281,0
+PAR.US,D,20160711,000000,5.1,5.1999,5.1,5.16,20779,0
+PAR.US,D,20160712,000000,5.2,5.29,5.15,5.15,16540,0
+PAR.US,D,20160713,000000,5.25,5.35,5.04,5.09,34054,0
+PAR.US,D,20160714,000000,5.16,5.19,5.03,5.18,13303,0
+PAR.US,D,20160715,000000,5.19,5.19,5.1101,5.17,5286,0
+PAR.US,D,20160718,000000,5.17,5.18,5.085,5.168,10328,0
+PAR.US,D,20160719,000000,5.111,5.2277,5.111,5.18,18700,0
+PAR.US,D,20160720,000000,5.211,5.22,5.16,5.199,16879,0
+PAR.US,D,20160721,000000,5.16,5.2,5.101,5.12,11582,0
+PAR.US,D,20160722,000000,5.18,5.33,5.18,5.25,16030,0
+PAR.US,D,20160725,000000,5.3,5.31,5.23,5.23,21767,0
+PAR.US,D,20160726,000000,5.2749,5.2749,5.0515,5.1296,13760,0
+PAR.US,D,20160727,000000,5,5.12,4.69,5.12,57102,0
+PAR.US,D,20160728,000000,5.04,5.1,5.04,5.09,1940,0
+PAR.US,D,20160729,000000,5.09,5.159,5.09,5.15,4491,0
+PAR.US,D,20160801,000000,5.15,5.15,5.12,5.12,1680,0
+PAR.US,D,20160802,000000,5.15,5.21,5.09,5.18,16833,0
+PAR.US,D,20160803,000000,5.21,5.21,5.06,5.08,10722,0
+PAR.US,D,20160804,000000,5.13,5.13,5.07,5.07,438,0
+PAR.US,D,20160805,000000,5.07,5.104,5.0201,5.03,4581,0
+PAR.US,D,20160808,000000,5.1,5.12,5.07,5.0735,7377,0
+PAR.US,D,20160809,000000,5.15,5.219,5.15,5.2,18602,0
+PAR.US,D,20160810,000000,5.16,5.19,5.16,5.19,457,0
+PAR.US,D,20160811,000000,5.24,5.34,5.19,5.31,6313,0
+PAR.US,D,20160812,000000,5.33,5.37,5.23,5.33,12031,0
+PAR.US,D,20160815,000000,5.35,5.38,5.33,5.38,4367,0
+PAR.US,D,20160816,000000,5.3666,5.38,5.32,5.38,10879,0
+PAR.US,D,20160817,000000,5.38,5.39,5.221,5.39,33214,0
+PAR.US,D,20160818,000000,5.3801,5.42,5.38,5.4,6092,0
+PAR.US,D,20160819,000000,5.43,5.53,5.38,5.52,8467,0
+PAR.US,D,20160822,000000,5.54,5.54,5.42,5.47,22963,0
+PAR.US,D,20160823,000000,5.47,5.47,5.425,5.47,14316,0
+PAR.US,D,20160824,000000,5.459,5.5,5.3301,5.45,14233,0
+PAR.US,D,20160825,000000,5.45,5.46,5.25,5.28,30313,0
+PAR.US,D,20160826,000000,5.33,5.4,5.29,5.35,3661,0
+PAR.US,D,20160829,000000,5.33,5.35,5.29,5.3,18603,0
+PAR.US,D,20160830,000000,5.34,5.35,5.32,5.35,6046,0
+PAR.US,D,20160831,000000,5.3301,5.3586,5.32,5.32,5107,0
+PAR.US,D,20160901,000000,5.37,5.37,5.13,5.16,25926,0
+PAR.US,D,20160902,000000,5.23,5.37,5.1,5.21,57130,0
+PAR.US,D,20160906,000000,5.25,5.29,5.13,5.21,7739,0
+PAR.US,D,20160907,000000,5.198,5.31,5.198,5.21,14519,0
+PAR.US,D,20160908,000000,5.3,5.3,5.125,5.19,9925,0
+PAR.US,D,20160909,000000,5.141,5.17,5.04,5.09,6724,0
+PAR.US,D,20160912,000000,5.1219,5.13,5.06,5.09,12891,0
+PAR.US,D,20160913,000000,5.06,5.0763,5,5,13329,0
+PAR.US,D,20160914,000000,5.01,5.03,5.0072,5.02,3456,0
+PAR.US,D,20160915,000000,5.0001,5.05,4.86,4.96,13219,0
+PAR.US,D,20160916,000000,4.93,5.105,4.915,5.02,10797,0
+PAR.US,D,20160919,000000,5.0204,5.04,5,5.04,1290,0
+PAR.US,D,20160920,000000,4.99,5.06,4.99,5.0201,1286,0
+PAR.US,D,20160921,000000,5.03,5.053,5.02,5.0205,6190,0
+PAR.US,D,20160922,000000,5.06,5.21,5.05,5.14,6495,0
+PAR.US,D,20160923,000000,5.14,5.2628,5.14,5.17,23261,0
+PAR.US,D,20160926,000000,5.19,5.29,5.07,5.25,9020,0
+PAR.US,D,20160927,000000,5.2701,5.3,5.26,5.28,15191,0
+PAR.US,D,20160928,000000,5.25,5.3,5.22,5.24,18969,0
+PAR.US,D,20160929,000000,5.2617,5.28,5.2,5.22,9510,0
+PAR.US,D,20160930,000000,5.22,5.37,5.22,5.3635,14928,0
+PAR.US,D,20161003,000000,5.35,5.37,5.295,5.32,16772,0
+PAR.US,D,20161004,000000,5.33,5.34,5.2,5.23,11846,0
+PAR.US,D,20161005,000000,5.2,5.3056,5.2,5.26,7623,0
+PAR.US,D,20161006,000000,5.27,5.35,5.16,5.29,22371,0
+PAR.US,D,20161007,000000,5.24,5.24,5.03,5.13,11786,0
+PAR.US,D,20161010,000000,5.17,5.3,5.17,5.3,5277,0
+PAR.US,D,20161011,000000,5.25,5.278,5.17,5.25,11063,0
+PAR.US,D,20161012,000000,5.29,5.31,5.06,5.12,25830,0
+PAR.US,D,20161013,000000,5.1,5.13,5.06,5.12,7695,0
+PAR.US,D,20161014,000000,5.09,5.2,5.09,5.2,8238,0
+PAR.US,D,20161017,000000,5.11,5.26,5.1,5.2,6285,0
+PAR.US,D,20161018,000000,5.26,5.26,5.11,5.25,28954,0
+PAR.US,D,20161019,000000,5.28,5.315,5.22,5.26,22111,0
+PAR.US,D,20161020,000000,5.265,5.31,5.26,5.31,10393,0
+PAR.US,D,20161021,000000,5.3351,5.43,5.33,5.38,18105,0
+PAR.US,D,20161024,000000,5.43,5.5,5.4,5.49,14162,0
+PAR.US,D,20161025,000000,5.45,5.56,5.45,5.53,123109,0
+PAR.US,D,20161026,000000,5.534,5.59,5.534,5.55,8767,0
+PAR.US,D,20161027,000000,5.46,5.5,5.45,5.47,3603,0
+PAR.US,D,20161028,000000,5.5,5.54,5.5,5.52,11705,0
+PAR.US,D,20161031,000000,5.541,5.57,5.53,5.54,12860,0
+PAR.US,D,20161101,000000,5.57,5.57,5.26,5.3,23918,0
+PAR.US,D,20161102,000000,5.25,5.28,5.25,5.28,4674,0
+PAR.US,D,20161103,000000,5.33,5.4,5.29,5.35,4395,0
+PAR.US,D,20161104,000000,5.3309,5.43,5.31,5.33,9140,0
+PAR.US,D,20161107,000000,5.42,5.49,5.42,5.48,5109,0
+PAR.US,D,20161108,000000,5.42,5.53,5.42,5.43,7792,0
+PAR.US,D,20161109,000000,5.36,5.43,5.31,5.38,9694,0
+PAR.US,D,20161110,000000,5.4,5.42,5.355,5.4,23903,0
+PAR.US,D,20161111,000000,5.4,5.59,5.4,5.48,8488,0
+PAR.US,D,20161114,000000,5.49,5.5164,4.9215,5,238356,0
+PAR.US,D,20161115,000000,5.06,5.06,4.69,4.71,53433,0
+PAR.US,D,20161116,000000,4.76,5.039,4.711,5.03,34956,0
+PAR.US,D,20161117,000000,5.08,5.13,5.06,5.06,8649,0
+PAR.US,D,20161118,000000,5.115,5.29,5.06,5.23,26304,0
+PAR.US,D,20161121,000000,5.25,5.271,5.17,5.17,33824,0
+PAR.US,D,20161122,000000,5.21,5.24,5.07,5.11,14355,0
+PAR.US,D,20161123,000000,5.16,5.22,5.1,5.18,27158,0
+PAR.US,D,20161125,000000,5.21,5.22,5.18,5.22,773,0
+PAR.US,D,20161128,000000,5.22,5.2201,5.1601,5.18,2950,0
+PAR.US,D,20161129,000000,5.24,5.37,5.24,5.3,5853,0
+PAR.US,D,20161130,000000,5.35,5.39,5.26,5.35,18385,0
+PAR.US,D,20161201,000000,5.33,5.44,5.29,5.29,3767,0
+PAR.US,D,20161202,000000,5.34,5.35,5.22,5.249,3767,0
+PAR.US,D,20161205,000000,5.3043,5.361,5.25,5.28,7479,0
+PAR.US,D,20161206,000000,5.3,5.38,5.29,5.29,14898,0
+PAR.US,D,20161207,000000,5.33,5.33,5.25,5.25,23959,0
+PAR.US,D,20161208,000000,5.29,5.44,5.1866,5.34,14100,0
+PAR.US,D,20161209,000000,5.39,5.39,5.3031,5.31,3815,0
+PAR.US,D,20161212,000000,5.26,5.26,5.1501,5.18,11285,0
+PAR.US,D,20161213,000000,5.1465,5.3,5.09,5.2911,15387,0
+PAR.US,D,20161214,000000,5.29,5.2962,5.22,5.25,3307,0
+PAR.US,D,20161215,000000,5.26,5.3,5.26,5.27,1331,0
+PAR.US,D,20161216,000000,5.24,5.3,5.24,5.28,20354,0
+PAR.US,D,20161219,000000,5.308,5.33,5.25,5.31,10645,0
+PAR.US,D,20161220,000000,5.29,5.43,5.29,5.37,4642,0
+PAR.US,D,20161221,000000,5.37,5.41,5.2927,5.35,9773,0
+PAR.US,D,20161222,000000,5.39,5.44,5.278,5.4,8856,0
+PAR.US,D,20161223,000000,5.36,5.46,5.36,5.44,10486,0
+PAR.US,D,20161227,000000,5.47,5.47,5.35,5.35,3100,0
+PAR.US,D,20161228,000000,5.32,5.3999,5.29,5.31,6552,0
+PAR.US,D,20161229,000000,5.3526,5.42,5.25,5.39,16169,0
+PAR.US,D,20161230,000000,5.4,5.59,5.4,5.58,16480,0
+PAR.US,D,20170103,000000,5.59,5.59,5.48,5.5,5883,0
+PAR.US,D,20170104,000000,5.5,5.59,5.5,5.56,29706,0
+PAR.US,D,20170105,000000,5.6,5.69,5.6,5.68,12494,0
+PAR.US,D,20170106,000000,5.71,5.73,5.7,5.72,9781,0
+PAR.US,D,20170109,000000,5.75,5.75,5.635,5.6779,14437,0
+PAR.US,D,20170110,000000,5.68,5.72,5.55,5.58,35684,0
+PAR.US,D,20170111,000000,5.649,5.76,5.6,5.6,11541,0
+PAR.US,D,20170112,000000,5.629,5.64,5.59,5.64,5191,0
+PAR.US,D,20170113,000000,5.5901,5.9002,5.5901,5.86,34359,0
+PAR.US,D,20170117,000000,5.89,6.05,5.89,6.05,25972,0
+PAR.US,D,20170118,000000,6.03,6.04,5.8,5.95,29409,0
+PAR.US,D,20170119,000000,5.91,6.05,5.81,6.04,12201,0
+PAR.US,D,20170120,000000,5.97,6.03,5.84,6.02,5237,0
+PAR.US,D,20170123,000000,6.06,6.06,5.81,6.01,131156,0
+PAR.US,D,20170124,000000,5.93,6.09,5.93,6.07,18289,0
+PAR.US,D,20170125,000000,6.08,6.15,6,6.1221,44749,0
+PAR.US,D,20170126,000000,6.13,6.48,6.13,6.29,51404,0
+PAR.US,D,20170127,000000,6.35,6.35,6.1982,6.28,5220,0
+PAR.US,D,20170130,000000,6.25,6.29,6.25,6.27,10918,0
+PAR.US,D,20170131,000000,6.28,6.54,6.28,6.51,58850,0
+PAR.US,D,20170201,000000,6.6,6.82,6.31,6.45,28728,0
+PAR.US,D,20170202,000000,6.434,6.45,6.42,6.45,7849,0
+PAR.US,D,20170203,000000,6.44,6.44,6.33,6.335,12247,0
+PAR.US,D,20170206,000000,6.33,6.36,6.26,6.36,18064,0
+PAR.US,D,20170207,000000,6.41,6.49,6.2805,6.49,26504,0
+PAR.US,D,20170208,000000,6.45,6.4843,6.34,6.41,5507,0
+PAR.US,D,20170209,000000,6.45,6.53,6.38,6.5,17401,0
+PAR.US,D,20170210,000000,6.45,6.6403,6.33,6.51,71837,0
+PAR.US,D,20170213,000000,6.51,6.6,6.51,6.57,11388,0
+PAR.US,D,20170214,000000,6.58,6.639,6.57,6.6,11447,0
+PAR.US,D,20170215,000000,6.64,6.74,6.5276,6.706,78585,0
+PAR.US,D,20170216,000000,6.74,6.87,6.62,6.78,92123,0
+PAR.US,D,20170217,000000,6.73,7,6.73,7,41877,0
+PAR.US,D,20170221,000000,6.99,7,6.612,6.72,59445,0
+PAR.US,D,20170222,000000,6.77,6.77,6.59,6.66,6026,0
+PAR.US,D,20170223,000000,6.62,6.62,6.46,6.6125,71866,0
+PAR.US,D,20170224,000000,6.5,6.62,6.46,6.62,6434,0
+PAR.US,D,20170227,000000,6.69,6.72,6.68,6.72,21214,0
+PAR.US,D,20170228,000000,6.65,6.69,6.39,6.55,30431,0
+PAR.US,D,20170301,000000,6.56,6.59,6.54,6.55,11622,0
+PAR.US,D,20170302,000000,6.51,6.51,6.41,6.44,9328,0
+PAR.US,D,20170303,000000,6.48,6.48,6.32,6.47,24656,0
+PAR.US,D,20170306,000000,6.41,6.46,6.35,6.37,15730,0
+PAR.US,D,20170307,000000,6.4,6.4,6.25,6.26,24397,0
+PAR.US,D,20170308,000000,6.37,6.42,6.2776,6.42,37302,0
+PAR.US,D,20170309,000000,6.4,6.51,6.3999,6.45,20392,0
+PAR.US,D,20170310,000000,6.51,6.57,6.501,6.52,3597,0
+PAR.US,D,20170313,000000,6.4,6.7089,6.3496,6.685,65002,0
+PAR.US,D,20170314,000000,6.73,6.81,6.6001,6.76,7036,0
+PAR.US,D,20170315,000000,6.8,6.99,6.6643,6.98,42125,0
+PAR.US,D,20170316,000000,6.89,6.9852,6.8078,6.93,55022,0
+PAR.US,D,20170317,000000,6.94,7.25,6.94,7.2,46558,0
+PAR.US,D,20170320,000000,7.14,7.23,7.1,7.1,40229,0
+PAR.US,D,20170321,000000,7.07,7.13,6.91,7.05,25290,0
+PAR.US,D,20170322,000000,7.09,7.09,6.9467,6.955,18861,0
+PAR.US,D,20170323,000000,7.055,7.12,7.04,7.08,5839,0
+PAR.US,D,20170324,000000,7.09,7.1,7.02,7.04,24950,0
+PAR.US,D,20170327,000000,7.02,7.12,7.02,7.12,7867,0
+PAR.US,D,20170328,000000,7.06,7.2,7.02,7.14,29260,0
+PAR.US,D,20170329,000000,7.07,7.34,7.07,7.2801,30510,0
+PAR.US,D,20170330,000000,7.32,7.32,7.07,7.07,9310,0
+PAR.US,D,20170331,000000,7.18,7.2,7.1,7.17,31119,0
+PAR.US,D,20170403,000000,7.22,7.31,7.08,7.08,30599,0
+PAR.US,D,20170404,000000,7.14,7.31,7.08,7.16,42539,0
+PAR.US,D,20170405,000000,7.18,7.33,7.1528,7.18,38223,0
+PAR.US,D,20170406,000000,7.24,7.25,7.2201,7.25,10678,0
+PAR.US,D,20170407,000000,7.29,7.34,7.25,7.26,19543,0
+PAR.US,D,20170410,000000,7.26,7.35,7.2501,7.32,24780,0
+PAR.US,D,20170411,000000,7.32,7.35,7.32,7.34,8289,0
+PAR.US,D,20170412,000000,7.34,7.38,7.3,7.37,25833,0
+PAR.US,D,20170413,000000,7.2,7.49,7.2,7.42,89025,0
+PAR.US,D,20170417,000000,7.43,7.75,7.43,7.68,109852,0
+PAR.US,D,20170418,000000,7.61,7.92,7.61,7.84,211532,0
+PAR.US,D,20170419,000000,7.89,8.16,7.89,8.16,161950,0
+PAR.US,D,20170420,000000,8.26,8.44,8.2097,8.27,142673,0
+PAR.US,D,20170421,000000,8.3,8.3207,8.25,8.29,24366,0
+PAR.US,D,20170424,000000,8.37,8.5,8.26,8.34,71589,0
+PAR.US,D,20170425,000000,8.4,8.57,8.25,8.4,70105,0
+PAR.US,D,20170426,000000,8.42,8.42,8.28,8.41,43862,0
+PAR.US,D,20170427,000000,8.385,8.41,8.052,8.32,402687,0
+PAR.US,D,20170428,000000,8.32,8.61,8.17,8.55,65164,0
+PAR.US,D,20170501,000000,8.6,8.63,8.37,8.53,53269,0
+PAR.US,D,20170502,000000,8.53,8.59,8.4,8.41,44872,0
+PAR.US,D,20170503,000000,8.41,8.54,8.33,8.5,23752,0
+PAR.US,D,20170504,000000,8.53,8.54,8.35,8.42,25273,0
+PAR.US,D,20170505,000000,8.47,8.48,8.05,8.46,43665,0
+PAR.US,D,20170508,000000,8.39,8.51,8.16,8.36,48476,0
+PAR.US,D,20170509,000000,8.35,8.39,8.14,8.36,38966,0
+PAR.US,D,20170510,000000,8.325,8.3801,8.24,8.35,73178,0
+PAR.US,D,20170511,000000,8.26,8.39,8.1971,8.35,14109,0
+PAR.US,D,20170512,000000,8.35,8.49,8.29,8.41,29046,0
+PAR.US,D,20170515,000000,8.43,8.49,8.2133,8.39,66365,0
+PAR.US,D,20170516,000000,8.41,8.44,8.14,8.25,151908,0
+PAR.US,D,20170517,000000,8.1724,8.2799,8.03,8.12,166111,0
+PAR.US,D,20170518,000000,8.15,8.26,8.0149,8.17,119312,0
+PAR.US,D,20170519,000000,8.18,8.36,8.12,8.29,51178,0
+PAR.US,D,20170522,000000,8.23,8.51,8.21,8.51,86561,0
+PAR.US,D,20170523,000000,8.44,8.55,8.2808,8.55,40460,0
+PAR.US,D,20170524,000000,8.51,8.55,8.38,8.42,38987,0
+PAR.US,D,20170525,000000,8.43,8.57,8.35,8.45,31074,0
+PAR.US,D,20170526,000000,8.4112,8.57,8.35,8.57,48013,0
+PAR.US,D,20170530,000000,8.57,8.7,8.4,8.59,53801,0
+PAR.US,D,20170531,000000,8.67,8.804,8.6,8.67,29775,0
+PAR.US,D,20170601,000000,8.76,8.8,8.55,8.6,67485,0
+PAR.US,D,20170602,000000,8.57,8.7799,8.51,8.67,27935,0
+PAR.US,D,20170605,000000,8.67,8.82,8.67,8.82,31981,0
+PAR.US,D,20170606,000000,8.78,9,8.7,8.82,44097,0
+PAR.US,D,20170607,000000,8.85,8.9999,8.85,8.99,33313,0
+PAR.US,D,20170608,000000,8.98,9,8.57,8.67,75663,0
+PAR.US,D,20170609,000000,8.62,8.65,8.29,8.48,86291,0
+PAR.US,D,20170612,000000,8.41,8.5386,8.14,8.4,44945,0
+PAR.US,D,20170613,000000,8.3999,8.5799,8.34,8.48,18928,0
+PAR.US,D,20170614,000000,8.51,8.549,8.44,8.44,37989,0
+PAR.US,D,20170615,000000,8.47,8.64,8.46,8.53,35999,0
+PAR.US,D,20170616,000000,8.51,8.62,8.3828,8.61,64758,0
+PAR.US,D,20170619,000000,8.63,8.73,8.5949,8.72,21242,0
+PAR.US,D,20170620,000000,8.72,9.09,8.7052,9.09,33182,0
+PAR.US,D,20170621,000000,9.01,9.13,9.01,9.07,13975,0
+PAR.US,D,20170622,000000,9.1,9.1,9.02,9.06,15994,0
+PAR.US,D,20170623,000000,9.06,9.125,9.05,9.11,23069,0
+PAR.US,D,20170626,000000,9.12,9.19,9.12,9.15,36930,0
+PAR.US,D,20170627,000000,9.17,9.17,9.01,9.13,12602,0
+PAR.US,D,20170628,000000,9.15,9.16,8.88,8.99,28894,0
+PAR.US,D,20170629,000000,8.89,8.89,8.27,8.56,73347,0
+PAR.US,D,20170630,000000,8.53,8.74,8.48,8.51,10097,0
+PAR.US,D,20170703,000000,8.6,8.7383,8.5,8.6,17590,0
+PAR.US,D,20170705,000000,8.68,8.74,8.55,8.56,8973,0
+PAR.US,D,20170706,000000,8.57,8.57,8.5,8.53,8709,0
+PAR.US,D,20170707,000000,8.52,8.59,8.42,8.55,16194,0
+PAR.US,D,20170710,000000,8.48,8.7,8.48,8.67,15429,0
+PAR.US,D,20170711,000000,8.69,8.69,8.62,8.63,3140,0
+PAR.US,D,20170712,000000,8.67,8.68,8.51,8.66,9783,0
+PAR.US,D,20170713,000000,8.33,8.69,8.3,8.62,8444,0
+PAR.US,D,20170714,000000,8.49,8.69,8.49,8.66,7319,0
+PAR.US,D,20170717,000000,8.65,8.7,8.6308,8.67,6134,0
+PAR.US,D,20170718,000000,8.6,8.75,8.6,8.7,17887,0
+PAR.US,D,20170719,000000,8.72,8.77,8.57,8.77,14609,0
+PAR.US,D,20170720,000000,8.77,8.77,8.7,8.73,3923,0
+PAR.US,D,20170721,000000,8.66,8.76,8.5196,8.72,3609,0
+PAR.US,D,20170724,000000,8.72,8.73,8.61,8.69,10280,0
+PAR.US,D,20170725,000000,8.72,9,8.72,8.92,18248,0
+PAR.US,D,20170726,000000,8.98,8.98,8.89,8.94,10915,0
+PAR.US,D,20170727,000000,8.7898,9.04,8.7898,8.98,20138,0
+PAR.US,D,20170728,000000,8.9,8.9918,8.85,8.93,11292,0
+PAR.US,D,20170731,000000,8.88,9.04,8.88,8.96,8835,0
+PAR.US,D,20170801,000000,8.844,8.96,8.8308,8.96,9339,0
+PAR.US,D,20170802,000000,8.97,9.07,8.93,9.04,19370,0
+PAR.US,D,20170803,000000,9.05,9.07,8.88,8.97,55569,0
+PAR.US,D,20170804,000000,8.94,9.1,8.89,9.09,12376,0
+PAR.US,D,20170807,000000,9.1,9.15,9.049,9.14,12620,0
+PAR.US,D,20170808,000000,9.14,9.14,9.06,9.1,19084,0
+PAR.US,D,20170809,000000,9.06,9.12,9.06,9.11,10859,0
+PAR.US,D,20170810,000000,9.07,9.33,9.05,9.33,68648,0
+PAR.US,D,20170811,000000,9.37,9.77,9.37,9.71,118569,0
+PAR.US,D,20170814,000000,9.75,9.76,9.17,9.62,136461,0
+PAR.US,D,20170815,000000,9.76,9.7603,9.2299,9.48,177817,0
+PAR.US,D,20170816,000000,9.49,9.65,8.69,9.46,254838,0
+PAR.US,D,20170817,000000,9.46,9.46,9.29,9.4,88515,0
+PAR.US,D,20170818,000000,9.41,10.25,9.41,10.25,103095,0
+PAR.US,D,20170821,000000,10.3,10.4,10.14,10.37,82991,0
+PAR.US,D,20170822,000000,10.43,10.43,10.3075,10.38,38906,0
+PAR.US,D,20170823,000000,10.38,10.5,10.2601,10.5,61532,0
+PAR.US,D,20170824,000000,10.5,10.5,10.25,10.43,43879,0
+PAR.US,D,20170825,000000,10.45,11,10.45,11,163791,0
+PAR.US,D,20170828,000000,11,11.09,10.8,10.92,63992,0
+PAR.US,D,20170829,000000,10.87,11.04,10.8,10.96,65080,0
+PAR.US,D,20170830,000000,10.97,10.97,10.65,10.74,45506,0
+PAR.US,D,20170831,000000,10.75,10.84,10.72,10.75,27801,0
+PAR.US,D,20170901,000000,10.78,10.78,10.5,10.68,72508,0
+PAR.US,D,20170905,000000,10.54,10.8475,10.54,10.72,61484,0
+PAR.US,D,20170906,000000,10.67,10.7639,10.2601,10.37,46863,0
+PAR.US,D,20170907,000000,10.34,10.452,10.23,10.28,21510,0
+PAR.US,D,20170908,000000,10.32,10.37,10.15,10.24,33618,0
+PAR.US,D,20170911,000000,10.23,10.38,10.13,10.28,53349,0
+PAR.US,D,20170912,000000,10.28,10.4399,10.2404,10.31,31073,0
+PAR.US,D,20170913,000000,10.3,10.49,10.3,10.48,15718,0
+PAR.US,D,20170914,000000,10.43,10.4773,10.23,10.35,41778,0
+PAR.US,D,20170915,000000,10.39,10.39,10.15,10.23,40025,0
+PAR.US,D,20170918,000000,10.15,10.48,10.12,10.38,51751,0
+PAR.US,D,20170919,000000,10.39,10.48,10.3,10.32,25430,0
+PAR.US,D,20170920,000000,10.27,10.3285,10.18,10.28,14985,0
+PAR.US,D,20170921,000000,10.19,10.2649,10.19,10.24,12681,0
+PAR.US,D,20170922,000000,10.19,10.212,10.06,10.16,28001,0
+PAR.US,D,20170925,000000,10.1,10.1604,9.7877,9.99,99470,0
+PAR.US,D,20170926,000000,10,10.0401,9.91,10.02,83647,0
+PAR.US,D,20170927,000000,10.02,10.06,9.69,10,63030,0
+PAR.US,D,20170928,000000,9.96,10.1,9.951,10,49023,0
+PAR.US,D,20170929,000000,10.0294,10.46,10,10.44,67394,0
+PAR.US,D,20171002,000000,10.5,10.66,10.07,10.07,57459,0
+PAR.US,D,20171003,000000,10,10.2498,9.65,9.88,60703,0
+PAR.US,D,20171004,000000,9.93,10,9.82,10,17366,0
+PAR.US,D,20171005,000000,9.95,10.16,9.77,10.16,22752,0
+PAR.US,D,20171006,000000,10.2,10.2,9.98,10.14,16212,0
+PAR.US,D,20171009,000000,10.3,10.37,10.24,10.33,7842,0
+PAR.US,D,20171010,000000,10.37,10.408,10.27,10.36,38923,0
+PAR.US,D,20171011,000000,10.395,10.45,10.31,10.45,24686,0
+PAR.US,D,20171012,000000,10.47,11.7,10.47,11.52,367128,0
+PAR.US,D,20171013,000000,11.6,11.7944,10.6107,10.87,563139,0
+PAR.US,D,20171016,000000,10.91,11.03,10.84,10.95,30652,0
+PAR.US,D,20171017,000000,10.9,11.02,10.5602,10.64,16385,0
+PAR.US,D,20171018,000000,10.64,10.92,10.64,10.82,18040,0
+PAR.US,D,20171019,000000,10.75,10.91,10.66,10.91,25586,0
+PAR.US,D,20171020,000000,10.89,11.23,10.89,11.06,37655,0
+PAR.US,D,20171023,000000,10.98,11.1,10.62,10.69,50829,0
+PAR.US,D,20171024,000000,10.77,11.14,10.28,10.32,96778,0
+PAR.US,D,20171025,000000,10.29,10.55,10.13,10.33,38295,0
+PAR.US,D,20171026,000000,10.27,10.31,9.8,9.85,89969,0
+PAR.US,D,20171027,000000,9.69,10.47,9.69,10.45,34493,0
+PAR.US,D,20171030,000000,10.43,10.5,10.39,10.5,26713,0
+PAR.US,D,20171031,000000,10.3501,10.95,10.3501,10.94,33912,0
+PAR.US,D,20171101,000000,10.98,11.44,10.92,11.35,78354,0
+PAR.US,D,20171102,000000,11.4,11.62,11.09,11.35,99494,0
+PAR.US,D,20171103,000000,11.21,11.25,10.91,10.95,21306,0
+PAR.US,D,20171106,000000,10.95,10.95,8.4,9.06,574828,0
+PAR.US,D,20171107,000000,9,9.8801,9,9.5,150386,0
+PAR.US,D,20171108,000000,9.57,10.19,9.48,9.48,109070,0
+PAR.US,D,20171109,000000,9.46,9.46,8.58,8.75,63742,0
+PAR.US,D,20171110,000000,8.84,8.95,8.73,8.75,34524,0
+PAR.US,D,20171113,000000,8.82,9.12,8.64,8.99,52291,0
+PAR.US,D,20171114,000000,8.8,8.95,8.03,8.21,181631,0
+PAR.US,D,20171115,000000,8.14,8.14,7.591,7.68,67929,0
+PAR.US,D,20171116,000000,7.59,7.93,7.55,7.69,65690,0
+PAR.US,D,20171117,000000,7.67,7.84,7.535,7.62,27621,0
+PAR.US,D,20171120,000000,7.62,7.97,7.461,7.87,38213,0
+PAR.US,D,20171121,000000,7.87,8.43,7.81,8.03,31274,0
+PAR.US,D,20171122,000000,7.94,8.09,7.83,7.88,25270,0
+PAR.US,D,20171124,000000,7.84,8.02,7.7,7.84,14897,0
+PAR.US,D,20171127,000000,7.79,8.07,7.79,8.02,23450,0
+PAR.US,D,20171128,000000,8.09,8.27,7.98,8.11,33566,0
+PAR.US,D,20171129,000000,8.07,8.25,7.995,8.21,34634,0
+PAR.US,D,20171130,000000,8.23,8.82,8.13,8.72,53231,0
+PAR.US,D,20171201,000000,8.65,8.88,8.38,8.73,138726,0
+PAR.US,D,20171204,000000,8.85,8.85,8.57,8.66,38943,0
+PAR.US,D,20171205,000000,8.69,8.83,8.45,8.64,34817,0
+PAR.US,D,20171206,000000,8.62,8.62,8.34,8.48,33219,0
+PAR.US,D,20171207,000000,8.7,9.1011,8.4,8.76,35116,0
+PAR.US,D,20171208,000000,8.78,8.995,8.64,8.9,29605,0
+PAR.US,D,20171211,000000,8.83,9.01,8.68,8.78,191825,0
+PAR.US,D,20171212,000000,8.84,8.84,8.63,8.8,53291,0
+PAR.US,D,20171213,000000,8.76,8.99,8.73,8.77,13494,0
+PAR.US,D,20171214,000000,8.77,8.98,8.6546,8.82,146848,0
+PAR.US,D,20171215,000000,8.92,9.28,8.79,9.11,21476,0
+PAR.US,D,20171218,000000,9.19,9.47,8.91,9.37,160985,0
+PAR.US,D,20171219,000000,9.42,9.62,9.25,9.3,12528,0
+PAR.US,D,20171220,000000,9.21,9.68,9.21,9.27,147759,0
+PAR.US,D,20171221,000000,9.25,9.36,9.14,9.21,15417,0
+PAR.US,D,20171222,000000,9.07,9.57,9.01,9.44,153007,0
+PAR.US,D,20171226,000000,9.42,9.56,9.21,9.23,43475,0
+PAR.US,D,20171227,000000,9.23,9.58,9.12,9.36,236726,0
+PAR.US,D,20171228,000000,9.38,9.43,9.11,9.24,49303,0
+PAR.US,D,20171229,000000,9.32,9.5,9.26,9.35,16157,0
+PAR.US,D,20180102,000000,9.35,9.37,9.2,9.2,30065,0
+PAR.US,D,20180103,000000,9.25,9.34,9.2,9.21,8886,0
+PAR.US,D,20180104,000000,9.35,9.35,9.2,9.2,4744,0
+PAR.US,D,20180105,000000,9.22,9.33,9.2,9.3,7990,0
+PAR.US,D,20180108,000000,9.3,9.3,9.195,9.23,9810,0
+PAR.US,D,20180109,000000,9.22,9.22,8.82,8.88,22402,0
+PAR.US,D,20180110,000000,8.8,8.87,8.45,8.74,10589,0
+PAR.US,D,20180111,000000,8.74,8.95,8.65,8.79,7501,0
+PAR.US,D,20180112,000000,8.78,8.8,8.63,8.67,19778,0
+PAR.US,D,20180116,000000,8.69,8.72,8.61,8.68,23690,0
+PAR.US,D,20180117,000000,8.64,9.04,8.63,8.64,21925,0
+PAR.US,D,20180118,000000,8.68,8.685,8.37,8.38,22758,0
+PAR.US,D,20180119,000000,8.4,8.86,8.4,8.82,24787,0
+PAR.US,D,20180122,000000,8.86,9.14,8.81,9.13,45436,0
+PAR.US,D,20180123,000000,9.13,9.18,8.72,8.82,27630,0
+PAR.US,D,20180124,000000,8.85,8.95,8.82,8.94,17241,0
+PAR.US,D,20180125,000000,8.97,8.97,8.73,8.74,10789,0
+PAR.US,D,20180126,000000,8.77,8.95,8.77,8.84,15837,0
+PAR.US,D,20180129,000000,8.83,8.929,8.65,8.85,8894,0
+PAR.US,D,20180130,000000,8.88,8.91,8.61,8.65,16025,0
+PAR.US,D,20180131,000000,8.66,8.83,8.56,8.6,7804,0
+PAR.US,D,20180201,000000,8.56,8.56,8.31,8.51,13292,0
+PAR.US,D,20180202,000000,8.46,9.19,8.2411,9.19,36525,0
+PAR.US,D,20180205,000000,9.1,9.1,8.43,8.59,18821,0
+PAR.US,D,20180206,000000,8.51,8.82,8.51,8.82,33017,0
+PAR.US,D,20180207,000000,8.8,8.8,8.51,8.72,15102,0
+PAR.US,D,20180208,000000,8.8,8.93,8.47,8.83,23084,0
+PAR.US,D,20180209,000000,8.85,8.92,8.64,8.75,24991,0
+PAR.US,D,20180212,000000,8.76,8.811,8.67,8.75,27777,0
+PAR.US,D,20180213,000000,8.71,8.72,8.37,8.62,15586,0
+PAR.US,D,20180214,000000,8.56,8.64,8.43,8.5,18015,0
+PAR.US,D,20180215,000000,8.5,8.69,8.46,8.62,17110,0
+PAR.US,D,20180216,000000,8.65,10.3,8.5,9.99,685147,0
+PAR.US,D,20180220,000000,9.89,11.94,9.76,11.26,352788,0
+PAR.US,D,20180221,000000,11.33,11.4,10.96,10.97,97566,0
+PAR.US,D,20180222,000000,11,11.27,10.96,11.13,48989,0
+PAR.US,D,20180223,000000,11.08,11.765,11.07,11.56,79948,0
+PAR.US,D,20180226,000000,11.72,11.79,11,11.12,38161,0
+PAR.US,D,20180227,000000,11.4299,11.4299,11.11,11.35,23820,0
+PAR.US,D,20180228,000000,11.4,11.4,11,11.04,36363,0
+PAR.US,D,20180301,000000,11.24,11.29,10.69,10.92,38156,0
+PAR.US,D,20180302,000000,10.92,11.17,10.51,11.16,223482,0
+PAR.US,D,20180305,000000,10.99,11.11,10.16,10.17,62843,0
+PAR.US,D,20180306,000000,10.27,10.55,10.21,10.3,36827,0
+PAR.US,D,20180307,000000,10.28,11.235,10.075,11.02,64715,0
+PAR.US,D,20180308,000000,11,12.19,11,11.78,153812,0
+PAR.US,D,20180309,000000,11.65,11.65,11.27,11.44,33692,0
+PAR.US,D,20180312,000000,11.42,11.78,11.28,11.33,52980,0
+PAR.US,D,20180313,000000,11.3,11.48,10.99,11.31,14764,0
+PAR.US,D,20180314,000000,11.33,11.37,11.08,11.26,18206,0
+PAR.US,D,20180315,000000,11.27,11.31,10.65,10.77,29006,0
+PAR.US,D,20180316,000000,10.62,10.7,10.5,10.5,34721,0
+PAR.US,D,20180319,000000,10.45,13.2501,10.221,11.8,350313,0
+PAR.US,D,20180320,000000,11.72,14.14,11.545,11.91,322697,0
+PAR.US,D,20180321,000000,11.9,11.9,10.96,11.13,58331,0
+PAR.US,D,20180322,000000,11.1,11.52,11.1,11.2,41327,0
+PAR.US,D,20180323,000000,11.285,11.5299,11.05,11.13,20672,0
+PAR.US,D,20180326,000000,11.07,11.46,10.95,11.18,30711,0
+PAR.US,D,20180327,000000,11.2,14.1,11.2,12.98,385473,0
+PAR.US,D,20180328,000000,12.99,13.42,12.6,13.28,206940,0
+PAR.US,D,20180329,000000,13.25,14.25,13.23,14.09,146299,0
+PAR.US,D,20180402,000000,13.99,14.87,13.85,14.01,209450,0
+PAR.US,D,20180403,000000,13.9,14.11,13.08,13.22,146489,0
+PAR.US,D,20180404,000000,13.15,14.32,12.8101,13.38,367298,0
+PAR.US,D,20180405,000000,13.44,13.52,13.14,13.48,69689,0
+PAR.US,D,20180406,000000,13.43,13.8,13.26,13.6,46285,0
+PAR.US,D,20180409,000000,13.65,13.84,13.31,13.66,60263,0
+PAR.US,D,20180410,000000,13.77,14,13.63,13.93,46330,0
+PAR.US,D,20180411,000000,13.84,14.03,13.51,13.62,64636,0
+PAR.US,D,20180412,000000,13.66,14.39,13.57,14.24,74756,0
+PAR.US,D,20180413,000000,14.34,14.43,13.55,13.63,88962,0
+PAR.US,D,20180416,000000,13.6,14.44,13.55,14.38,82237,0
+PAR.US,D,20180417,000000,14.4,14.6324,13.69,14.02,198951,0
+PAR.US,D,20180418,000000,14.02,14.25,13.9,14.08,102501,0
+PAR.US,D,20180419,000000,14.03,14.1,13.55,13.6,75166,0
+PAR.US,D,20180420,000000,13.55,13.66,13.29,13.56,72499,0
+PAR.US,D,20180423,000000,13.59,13.64,13.37,13.48,74924,0
+PAR.US,D,20180424,000000,13.52,13.56,13.23,13.43,53062,0
+PAR.US,D,20180425,000000,13.24,13.57,13.1626,13.52,139694,0
+PAR.US,D,20180426,000000,13.52,13.98,13.52,13.96,80507,0
+PAR.US,D,20180427,000000,13.94,16.45,13.94,14.71,321407,0
+PAR.US,D,20180430,000000,14.7,14.7,13.82,14.29,57543,0
+PAR.US,D,20180501,000000,14.2,14.74,14.09,14.67,39883,0
+PAR.US,D,20180502,000000,14.63,14.68,14.32,14.51,76699,0
+PAR.US,D,20180503,000000,14.48,14.6,14.28,14.38,39635,0
+PAR.US,D,20180504,000000,14.47,14.75,14.32,14.66,38373,0
+PAR.US,D,20180507,000000,14.74,14.873,14.34,14.41,62445,0
+PAR.US,D,20180508,000000,14.4,14.495,14.17,14.33,39272,0
+PAR.US,D,20180509,000000,14.38,14.47,14.05,14.44,56829,0
+PAR.US,D,20180510,000000,14.48,14.92,14.27,14.61,68031,0
+PAR.US,D,20180511,000000,14.58,14.785,14,14.5,70534,0
+PAR.US,D,20180514,000000,14.51,14.71,14.16,14.6,48898,0
+PAR.US,D,20180515,000000,14.57,14.65,14.28,14.32,37971,0
+PAR.US,D,20180516,000000,14.26,14.35,14.03,14.29,42170,0
+PAR.US,D,20180517,000000,14.3,14.75,13.9205,13.97,102596,0
+PAR.US,D,20180518,000000,13.97,14.1,13.44,13.54,51362,0
+PAR.US,D,20180521,000000,13.63,13.8,13.3723,13.73,52223,0
+PAR.US,D,20180522,000000,13.78,13.92,13.63,13.72,63039,0
+PAR.US,D,20180523,000000,13.66,13.9,13.64,13.8,78849,0
+PAR.US,D,20180524,000000,13.82,13.89,13.66,13.79,20110,0
+PAR.US,D,20180525,000000,13.8,14.2,13.76,13.91,76676,0
+PAR.US,D,20180529,000000,13.87,14.11,13.84,13.95,60611,0
+PAR.US,D,20180530,000000,13.93,14.0899,13.585,13.8,41435,0
+PAR.US,D,20180531,000000,13.72,14.16,13.72,14.01,88216,0
+PAR.US,D,20180601,000000,14,14.46,13.99,14.32,67886,0
+PAR.US,D,20180604,000000,14.38,14.51,14.19,14.38,44251,0
+PAR.US,D,20180605,000000,14.42,14.75,14.21,14.33,24711,0
+PAR.US,D,20180606,000000,14.33,14.44,13.7493,14.02,109336,0
+PAR.US,D,20180607,000000,14.08,14.19,13.92,14.04,48905,0
+PAR.US,D,20180608,000000,14.01,14.1534,13.87,14.06,39004,0
+PAR.US,D,20180611,000000,14,15.59,14,14.77,230897,0
+PAR.US,D,20180612,000000,14.69,14.829,14.46,14.69,37524,0
+PAR.US,D,20180613,000000,14.7,15.2612,14.7,14.76,70806,0
+PAR.US,D,20180614,000000,14.76,15,14.595,14.75,53341,0
+PAR.US,D,20180615,000000,14.74,15,14.6,14.78,63333,0
+PAR.US,D,20180618,000000,14.77,15.4709,14.76,15.31,100332,0
+PAR.US,D,20180619,000000,15.22,15.3,14.9,15.02,60784,0
+PAR.US,D,20180620,000000,15.05,16.89,15.02,16.62,251547,0
+PAR.US,D,20180621,000000,16.62,16.8,15.74,16.13,160792,0
+PAR.US,D,20180622,000000,16.25,16.53,15.8,16.46,1199341,0
+PAR.US,D,20180625,000000,16.43,16.475,15.62,15.84,156722,0
+PAR.US,D,20180626,000000,15.94,16.85,15.85,16.42,250288,0
+PAR.US,D,20180627,000000,16.42,16.5396,15.6,16.1,141635,0
+PAR.US,D,20180628,000000,16.1,16.91,16,16.66,185782,0
+PAR.US,D,20180629,000000,16.72,17.97,16.6806,17.68,161975,0
+PAR.US,D,20180702,000000,17.5,17.55,16.84,17.13,84791,0
+PAR.US,D,20180703,000000,17.22,17.36,16.97,17.25,51600,0
+PAR.US,D,20180705,000000,17.14,17.56,16.97,17.41,134118,0
+PAR.US,D,20180706,000000,17.28,17.76,17.28,17.66,91757,0
+PAR.US,D,20180709,000000,17.72,17.77,16.51,16.63,124472,0
+PAR.US,D,20180710,000000,16.58,16.76,15.87,15.95,92590,0
+PAR.US,D,20180711,000000,15.9,16.29,15.81,16.2,88817,0
+PAR.US,D,20180712,000000,16.29,17.05,16.145,16.87,126762,0
+PAR.US,D,20180713,000000,16.87,17.245,16.87,17.05,88010,0
+PAR.US,D,20180716,000000,17.06,17.2,16.55,16.9,92188,0
+PAR.US,D,20180717,000000,16.85,18.105,16.85,18,160019,0
+PAR.US,D,20180718,000000,17.95,18.71,17.66,18.57,125798,0
+PAR.US,D,20180719,000000,18.54,18.96,18.2,18.28,122469,0
+PAR.US,D,20180720,000000,18.35,18.66,18.09,18.47,110598,0
+PAR.US,D,20180723,000000,18.53,18.78,18.43,18.49,58083,0
+PAR.US,D,20180724,000000,18.59,18.77,18.2,18.33,88212,0
+PAR.US,D,20180725,000000,18.4,18.91,18.33,18.69,80581,0
+PAR.US,D,20180726,000000,18.69,19.05,18.55,18.95,60412,0
+PAR.US,D,20180727,000000,19.01,19.1,18.18,18.53,108100,0
+PAR.US,D,20180730,000000,18.58,18.58,17.99,18.26,77554,0
+PAR.US,D,20180731,000000,18.33,18.73,18.24,18.68,62228,0
+PAR.US,D,20180801,000000,18.7,19.36,18.7,19.1,55645,0
+PAR.US,D,20180802,000000,19.02,19.32,18.9681,19.2,44963,0
+PAR.US,D,20180803,000000,19.22,19.27,18.49,18.71,64299,0
+PAR.US,D,20180806,000000,18.78,19.0225,18.55,18.66,54056,0
+PAR.US,D,20180807,000000,18.76,18.7811,18.35,18.55,41574,0
+PAR.US,D,20180808,000000,18.52,18.52,17.8484,18.27,109861,0
+PAR.US,D,20180809,000000,17.84,22,17.84,21.4,343897,0
+PAR.US,D,20180810,000000,21.31,22.41,20.65,21.27,291129,0
+PAR.US,D,20180813,000000,21.25,22.48,21.25,22.18,139606,0
+PAR.US,D,20180814,000000,22.24,23.42,22.24,23.02,144987,0
+PAR.US,D,20180815,000000,23.13,23.67,21.8943,22.31,132768,0
+PAR.US,D,20180816,000000,22.3,22.71,21.55,22.63,178306,0
+PAR.US,D,20180817,000000,22.54,25.2,22.54,23.12,509155,0
+PAR.US,D,20180820,000000,23.15,24.26,23.036,24.2,192758,0
+PAR.US,D,20180821,000000,24.18,24.315,23.22,23.68,128865,0
+PAR.US,D,20180822,000000,23.54,23.71,23.07,23.26,93396,0
+PAR.US,D,20180823,000000,23.17,23.429,23.15,23.15,71331,0
+PAR.US,D,20180824,000000,23.3,23.52,23.12,23.25,66635,0
+PAR.US,D,20180827,000000,23.44,23.54,23.14,23.34,109689,0
+PAR.US,D,20180828,000000,23.34,23.66,23.28,23.51,63906,0
+PAR.US,D,20180829,000000,23.55,24.1,23.4,23.61,102423,0
+PAR.US,D,20180830,000000,23.66,24.18,23.35,23.94,73918,0
+PAR.US,D,20180831,000000,23.93,25.84,23.93,25.68,110405,0
+PAR.US,D,20180904,000000,25.67,26.4,25.44,25.45,117967,0
+PAR.US,D,20180905,000000,25.38,25.38,23.4705,23.74,157394,0
+PAR.US,D,20180906,000000,23.94,24.4325,21.34,21.44,242014,0
+PAR.US,D,20180907,000000,21.29,22.1561,21.1071,21.65,197029,0
+PAR.US,D,20180910,000000,21.8,24.15,21.6125,23.89,129182,0
+PAR.US,D,20180911,000000,23.9,26.02,23.68,25.61,219464,0
+PAR.US,D,20180912,000000,25.89,25.93,25.02,25.11,117059,0
+PAR.US,D,20180913,000000,25.29,25.8799,24.9701,25.04,172165,0
+PAR.US,D,20180914,000000,25.04,25.04,23.08,23.97,132350,0
+PAR.US,D,20180917,000000,23.81,23.9575,22.38,22.77,128561,0
+PAR.US,D,20180918,000000,22.74,23.4,22.45,23.31,142404,0
+PAR.US,D,20180919,000000,23.17,23.3,21.62,21.73,126677,0
+PAR.US,D,20180920,000000,21.87,22.35,21.52,22.02,94735,0
+PAR.US,D,20180921,000000,21.98,22.1099,21.53,21.6,230734,0
+PAR.US,D,20180924,000000,21.46,22.55,20.9401,22.41,134662,0
+PAR.US,D,20180925,000000,22.45,23.99,22.25,23.13,143578,0
+PAR.US,D,20180926,000000,23.19,23.27,21.7001,21.79,135143,0
+PAR.US,D,20180927,000000,21.99,21.99,21.27,21.92,196027,0
+PAR.US,D,20180928,000000,21.88,23.19,21.77,22.22,96138,0
+PAR.US,D,20181001,000000,22.31,23.25,21.806,22.91,174912,0
+PAR.US,D,20181002,000000,22.86,23.75,22.35,23.57,178608,0
+PAR.US,D,20181003,000000,23.79,24.21,22.13,22.52,151813,0
+PAR.US,D,20181004,000000,22.31,22.38,21.6,22.07,114714,0
+PAR.US,D,20181005,000000,22.25,22.64,21.19,21.82,80036,0
+PAR.US,D,20181008,000000,21.79,21.79,20.43,20.79,271736,0
+PAR.US,D,20181009,000000,20.73,21.29,20.58,20.82,104560,0
+PAR.US,D,20181010,000000,20.68,20.68,18.795,19.74,277126,0
+PAR.US,D,20181011,000000,19.73,21.56,19.46,21.03,172545,0
+PAR.US,D,20181012,000000,21.5,21.8,20.85,20.96,115284,0
+PAR.US,D,20181015,000000,20.86,22.34,20.205,21.86,173383,0
+PAR.US,D,20181016,000000,22.03,23.53,21.91,22.85,131786,0
+PAR.US,D,20181017,000000,22.82,22.91,21.45,22.01,102903,0
+PAR.US,D,20181018,000000,21.9,22.31,21.22,22.23,172045,0
+PAR.US,D,20181019,000000,22.26,22.63,20.85,21.1,195587,0
+PAR.US,D,20181022,000000,21.19,21.59,20.82,20.9,106727,0
+PAR.US,D,20181023,000000,20.57,20.6888,19.71,20.12,219431,0
+PAR.US,D,20181024,000000,20.14,20.465,18.75,19.04,229624,0
+PAR.US,D,20181025,000000,19.2,20.14,19.2,19.93,163954,0
+PAR.US,D,20181026,000000,19.59,19.6659,18.82,19.19,71994,0
+PAR.US,D,20181029,000000,18.58,18.65,17.2144,17.68,195832,0
+PAR.US,D,20181030,000000,17.68,18.64,17.41,17.61,95315,0
+PAR.US,D,20181031,000000,18.31,18.93,17.57,17.7,129838,0
+PAR.US,D,20181101,000000,17.83,17.89,17.26,17.78,90108,0
+PAR.US,D,20181102,000000,17.79,19.12,17.66,19.06,147739,0
+PAR.US,D,20181105,000000,19.01,19.01,17.76,17.95,77724,0
+PAR.US,D,20181106,000000,17.86,18.69,17.6,18.48,86571,0
+PAR.US,D,20181107,000000,18.7,19.5,18.7,19.36,89641,0
+PAR.US,D,20181108,000000,19.19,19.73,18.96,19.08,72538,0
+PAR.US,D,20181109,000000,19,19,16.63,16.95,121912,0
+PAR.US,D,20181112,000000,16.95,17.065,15.22,16.51,192653,0
+PAR.US,D,20181113,000000,16.58,16.91,16.1,16.65,38182,0
+PAR.US,D,20181114,000000,16.73,16.86,15.9,16.13,59429,0
+PAR.US,D,20181115,000000,16.01,16.45,15.65,16.4,63913,0
+PAR.US,D,20181116,000000,16.19,16.48,15.84,16.46,44386,0
+PAR.US,D,20181119,000000,16.43,16.43,15.9649,16.26,58960,0
+PAR.US,D,20181120,000000,15.98,16.95,15.78,16.56,132761,0
+PAR.US,D,20181121,000000,16.8,17.26,16.62,17.11,43518,0
+PAR.US,D,20181123,000000,16.86,18.16,16.86,17.8,42877,0
+PAR.US,D,20181126,000000,17.8,18.19,17.48,17.91,60260,0
+PAR.US,D,20181127,000000,17.84,18.97,17.84,18.58,44111,0
+PAR.US,D,20181128,000000,18.69,19.73,18.651,19.67,84734,0
+PAR.US,D,20181129,000000,19.67,19.94,19.02,19.66,47430,0
+PAR.US,D,20181130,000000,19.64,19.97,19.13,19.87,61714,0
+PAR.US,D,20181203,000000,20.04,20.17,18.93,19.81,76597,0
+PAR.US,D,20181204,000000,19.79,20.23,18.56,18.99,71334,0
+PAR.US,D,20181206,000000,18.63,19.75,18.4644,19.49,60373,0
+PAR.US,D,20181207,000000,19.29,19.65,18.29,19.17,82311,0
+PAR.US,D,20181210,000000,19.2,19.74,17.93,19.38,124062,0
+PAR.US,D,20181211,000000,19.85,20.14,18.775,19.37,69100,0
+PAR.US,D,20181212,000000,19.75,20.57,19.425,19.76,57708,0
+PAR.US,D,20181213,000000,19.93,20.33,19.3466,19.86,48207,0
+PAR.US,D,20181214,000000,19.82,20.0695,18.93,19.19,56362,0
+PAR.US,D,20181217,000000,19.17,19.17,17.4,17.57,75943,0
+PAR.US,D,20181218,000000,17.8,18.62,17.73,18.27,45829,0
+PAR.US,D,20181219,000000,18.42,18.64,17.86,18.06,67388,0
+PAR.US,D,20181220,000000,18.09,18.32,17.2191,17.76,65674,0
+PAR.US,D,20181221,000000,17.75,17.848,16.79,17.03,136065,0
+PAR.US,D,20181224,000000,16.75,18.05,16.57,17.95,84341,0
+PAR.US,D,20181226,000000,17.87,19.4,17.87,19.28,112086,0
+PAR.US,D,20181227,000000,19.33,20,18.83,19.97,117549,0
+PAR.US,D,20181228,000000,20,22.68,19.7,22.14,202397,0
+PAR.US,D,20181231,000000,22.18,22.51,20.905,21.75,240675,0
+PAR.US,D,20190102,000000,21.44,23.5,21.44,22.27,217130,0
+PAR.US,D,20190103,000000,22,22.37,19.78,20.04,53412,0
+PAR.US,D,20190104,000000,20.29,21.05,20.16,20.72,40011,0
+PAR.US,D,20190107,000000,20.71,21.14,20.2,20.68,56084,0
+PAR.US,D,20190108,000000,20.91,21.85,20.33,21.67,56959,0
+PAR.US,D,20190109,000000,21.73,22.2175,21.24,21.34,61948,0
+PAR.US,D,20190110,000000,21.2,21.6,20.5632,21.24,90470,0
+PAR.US,D,20190111,000000,21.09,21.84,21,21.79,46478,0
+PAR.US,D,20190114,000000,21.68,22.065,20.6,21.68,39345,0
+PAR.US,D,20190115,000000,21.64,21.937,21.07,21.63,72895,0
+PAR.US,D,20190116,000000,21.64,22.48,21.64,22.35,147767,0
+PAR.US,D,20190117,000000,22.3,24.05,22.29,24.03,258393,0
+PAR.US,D,20190118,000000,24.66,24.8297,24.0301,24.66,144771,0
+PAR.US,D,20190122,000000,24.41,24.41,22.94,23.63,122129,0
+PAR.US,D,20190123,000000,23.69,23.98,23.6,23.82,71444,0
+PAR.US,D,20190124,000000,23.78,23.89,23.65,23.87,54644,0
+PAR.US,D,20190125,000000,23.9,24.935,23.67,24.7,55295,0
+PAR.US,D,20190128,000000,24.43,24.53,23.775,24.14,56198,0
+PAR.US,D,20190129,000000,24.24,24.94,24.19,24.55,95007,0
+PAR.US,D,20190130,000000,24.8,24.93,24.23,24.57,81639,0
+PAR.US,D,20190131,000000,24.68,25.29,24.5,24.93,102467,0
+PAR.US,D,20190201,000000,24.93,25.08,24.29,24.51,33984,0
+PAR.US,D,20190204,000000,24.51,24.5854,24,24.31,55937,0
+PAR.US,D,20190205,000000,24.65,24.88,24.22,24.32,61063,0
+PAR.US,D,20190206,000000,24.09,25.08,24.09,24.99,70975,0
+PAR.US,D,20190207,000000,24.69,24.905,24.24,24.46,40783,0
+PAR.US,D,20190208,000000,24.38,24.915,24.145,24.77,45186,0
+PAR.US,D,20190211,000000,24.88,24.98,24.48,24.7,31134,0
+PAR.US,D,20190212,000000,24.99,25.3,24.7587,25.27,34884,0
+PAR.US,D,20190213,000000,25.27,26.66,25.27,26.57,129142,0
+PAR.US,D,20190214,000000,26.71,27.13,26.26,26.63,107977,0
+PAR.US,D,20190215,000000,26.68,26.82,26.55,26.75,52764,0
+PAR.US,D,20190219,000000,26.75,28.53,26.48,27.66,188415,0
+PAR.US,D,20190220,000000,27.63,27.99,26.96,27.62,98882,0
+PAR.US,D,20190221,000000,27.61,28.38,27.61,27.69,50539,0
+PAR.US,D,20190222,000000,27.84,28.17,27.19,27.32,59007,0
+PAR.US,D,20190225,000000,27.61,28.17,27.47,27.8,51581,0
+PAR.US,D,20190226,000000,27.71,28,27.4,27.46,43560,0
+PAR.US,D,20190227,000000,27.39,27.59,26.65,27.45,53764,0
+PAR.US,D,20190228,000000,27.34,27.53,26.7801,26.97,59095,0
+PAR.US,D,20190301,000000,27.09,27.2822,26.09,26.18,53409,0
+PAR.US,D,20190304,000000,26.13,26.47,24.8,25.06,92721,0
+PAR.US,D,20190305,000000,25.11,25.39,24.94,25.04,47261,0
+PAR.US,D,20190306,000000,25.03,25.75,24.7351,24.99,39790,0
+PAR.US,D,20190307,000000,24.96,25,24.04,24.28,94834,0
+PAR.US,D,20190308,000000,24.07,24.45,23.43,24.22,49661,0
+PAR.US,D,20190311,000000,24.18,25.08,24.14,24.93,56956,0
+PAR.US,D,20190312,000000,25.02,25.41,24.46,24.99,48932,0
+PAR.US,D,20190313,000000,25.34,25.72,24.63,24.65,43674,0
+PAR.US,D,20190314,000000,24.54,25.2,24.14,25.07,55896,0
+PAR.US,D,20190315,000000,23.52,24.89,22.83,24.48,215858,0
+PAR.US,D,20190318,000000,24.48,24.82,22.06,23.25,119443,0
+PAR.US,D,20190319,000000,23.19,23.19,21.66,22.17,98531,0
+PAR.US,D,20190320,000000,22.17,23.48,22.17,23.3,100978,0
+PAR.US,D,20190321,000000,23.23,25.03,23.06,24.5,127401,0
+PAR.US,D,20190322,000000,24.5,25.419,23.35,23.48,125429,0
+PAR.US,D,20190325,000000,23.42,24.02,22.52,23.8,73559,0
+PAR.US,D,20190326,000000,23.99,25,23.99,24.97,105553,0
+PAR.US,D,20190327,000000,24.99,25.25,24.25,24.4,94606,0
+PAR.US,D,20190328,000000,24.46,24.68,23.59,23.7,41963,0
+PAR.US,D,20190329,000000,23.92,24.555,23.41,24.46,89701,0
+PAR.US,D,20190401,000000,24.7,25.19,24.46,25.1,88546,0
+PAR.US,D,20190402,000000,25.08,25.86,24.69,25.77,136910,0
+PAR.US,D,20190403,000000,25.92,26.53,25.34,25.51,65614,0
+PAR.US,D,20190404,000000,25.55,25.61,24.65,25.03,36574,0
+PAR.US,D,20190405,000000,25.08,26.31,25.08,26.11,166960,0
+PAR.US,D,20190408,000000,26.12,26.47,25.5896,26.2,64612,0
+PAR.US,D,20190409,000000,26.03,26.5,24.9,24.97,74633,0
+PAR.US,D,20190410,000000,22.5,23.2,20.59,21.55,2904052,0
+PAR.US,D,20190411,000000,21.91,23.03,21.91,22.71,1176136,0
+PAR.US,D,20190412,000000,22.84,23.16,21.99,22.31,384489,0
+PAR.US,D,20190415,000000,22.34,23.01,22.32,22.74,285710,0
+PAR.US,D,20190416,000000,22.75,22.8272,22.25,22.54,182710,0
+PAR.US,D,20190417,000000,22.44,22.88,21.9404,22.23,351079,0
+PAR.US,D,20190418,000000,22.16,22.28,21.82,22.04,125757,0
+PAR.US,D,20190422,000000,21.79,22.19,21.6,21.9,50744,0
+PAR.US,D,20190423,000000,21.86,22.43,21.86,22.19,155235,0
+PAR.US,D,20190424,000000,22.08,22.1,21.57,21.67,185889,0
+PAR.US,D,20190425,000000,21.67,21.67,21.105,21.5,92764,0
+PAR.US,D,20190426,000000,21.73,22.06,21.6,21.84,132667,0
+PAR.US,D,20190429,000000,22,23.969,22,23.71,264506,0
+PAR.US,D,20190430,000000,23.62,23.99,23.03,23.71,195311,0
+PAR.US,D,20190501,000000,23.67,24.72,23.59,24.3,193787,0
+PAR.US,D,20190502,000000,24.3,24.78,24.14,24.56,169362,0
+PAR.US,D,20190503,000000,24.72,25.94,24.72,25.31,281624,0
+PAR.US,D,20190506,000000,24.79,25.99,24.7538,25.79,439884,0
+PAR.US,D,20190507,000000,24.79,25.66,23.44,24.51,401448,0
+PAR.US,D,20190508,000000,24.6,25.15,23.76,24.11,251487,0
+PAR.US,D,20190509,000000,23.75,24.345,23.53,24.13,129077,0
+PAR.US,D,20190510,000000,23.86,25.14,23.68,25.11,213623,0
+PAR.US,D,20190513,000000,24.49,24.935,24.07,24.53,228095,0
+PAR.US,D,20190514,000000,24.76,25.51,24.64,24.97,269586,0
+PAR.US,D,20190515,000000,24.86,25.84,24.77,25.5,128597,0
+PAR.US,D,20190516,000000,26.1,26.67,26,26.32,258082,0
+PAR.US,D,20190517,000000,26,26.81,25.815,25.9,159564,0
+PAR.US,D,20190520,000000,25.52,25.76,25.32,25.63,96641,0
+PAR.US,D,20190521,000000,25.89,26.65,25.89,26.33,122771,0
+PAR.US,D,20190522,000000,27,28.28,26.98,27.55,202810,0
+PAR.US,D,20190523,000000,27.1,27.85,26.7,27.31,194673,0
+PAR.US,D,20190524,000000,27.5,27.7277,27.04,27.04,125923,0
+PAR.US,D,20190528,000000,27.15,28.23,27.11,27.92,214005,0
+PAR.US,D,20190529,000000,27.92,28.27,26.6308,26.76,227139,0
+PAR.US,D,20190530,000000,26.91,28.67,26.86,28.44,180833,0
+PAR.US,D,20190531,000000,28.04,28.59,27.73,28.11,108619,0
+PAR.US,D,20190603,000000,28.36,28.59,27.11,27.38,179115,0
+PAR.US,D,20190604,000000,27.82,28.075,26.5,26.85,149011,0
+PAR.US,D,20190605,000000,26.93,27.52,26.82,27.49,155594,0
+PAR.US,D,20190606,000000,27.53,27.9,27.18,27.5,367813,0
+PAR.US,D,20190607,000000,27.61,28.995,27.2012,28.74,144683,0
+PAR.US,D,20190610,000000,28.92,29.7,28.92,29.35,193407,0
+PAR.US,D,20190611,000000,29.67,29.67,28.32,28.71,80959,0
+PAR.US,D,20190612,000000,28.8,29.35,28.33,28.54,296742,0
+PAR.US,D,20190613,000000,28.64,29.03,28.08,28.18,150680,0
+PAR.US,D,20190614,000000,28.1,28.43,27.4164,28,83179,0
+PAR.US,D,20190617,000000,28.09,28.73,27.8801,28.55,130410,0
+PAR.US,D,20190618,000000,28.66,29.28,28.29,28.31,104052,0
+PAR.US,D,20190619,000000,28.34,28.99,28.23,28.87,113964,0
+PAR.US,D,20190620,000000,29.28,29.77,28.69,28.86,101213,0
+PAR.US,D,20190621,000000,28.67,29.24,28.3,29.16,99913,0
+PAR.US,D,20190624,000000,29.03,29.39,28.02,28.04,102500,0
+PAR.US,D,20190625,000000,28.08,28.64,27.75,27.93,100657,0
+PAR.US,D,20190626,000000,27.94,28,27.1235,27.16,114059,0
+PAR.US,D,20190627,000000,27.2,27.76,26.78,27.61,137509,0
+PAR.US,D,20190628,000000,27.58,28.44,27.35,28.2,390040,0
+PAR.US,D,20190701,000000,28.47,28.62,25.68,26.44,396576,0
+PAR.US,D,20190702,000000,26.43,27.16,25.95,26.55,273326,0
+PAR.US,D,20190703,000000,26.72,27.03,26.37,26.55,74094,0
+PAR.US,D,20190705,000000,26.37,26.43,25.72,26.26,88538,0
+PAR.US,D,20190708,000000,26.06,26.359,25.81,26.23,76093,0
+PAR.US,D,20190709,000000,26.12,26.31,25.725,26.29,88485,0
+PAR.US,D,20190710,000000,26.49,26.92,26.25,26.86,191025,0
+PAR.US,D,20190711,000000,26.93,27.4,26.76,26.9,65738,0
+PAR.US,D,20190712,000000,26.99,27.18,25.07,25.97,236252,0
+PAR.US,D,20190715,000000,26,26.52,24.77,25.28,554703,0
+PAR.US,D,20190716,000000,25.21,25.51,24.95,25.12,107872,0
+PAR.US,D,20190717,000000,25.09,25.52,24.84,25.18,265249,0
+PAR.US,D,20190718,000000,25.09,25.38,24.84,25.29,69594,0
+PAR.US,D,20190719,000000,25.29,25.43,24.92,25.06,82672,0
+PAR.US,D,20190722,000000,25.04,25.51,24.5,24.88,207921,0
+PAR.US,D,20190723,000000,24.99,25.1,24.45,24.96,165405,0
+PAR.US,D,20190724,000000,24.88,25.21,24.38,25.14,91292,0
+PAR.US,D,20190725,000000,25.18,25.25,24.79,25,101413,0
+PAR.US,D,20190726,000000,25.03,26.12,24.95,25.96,355558,0
+PAR.US,D,20190729,000000,26,26.34,25.34,26.14,155860,0
+PAR.US,D,20190730,000000,25.95,26.57,25.69,26.28,148935,0
+PAR.US,D,20190731,000000,26.24,27.12,25.95,25.99,217158,0
+PAR.US,D,20190801,000000,25.98,26.82,25.875,26.22,174744,0
+PAR.US,D,20190802,000000,26.12,26.22,25.45,26.21,115319,0
+PAR.US,D,20190805,000000,26.09,26.09,24.89,25.77,148846,0
+PAR.US,D,20190806,000000,25.79,26.08,24.2,25.01,241955,0
+PAR.US,D,20190807,000000,23.74,24.975,23,23.2,1110575,0
+PAR.US,D,20190808,000000,23.32,24.67,22,24.3,429688,0
+PAR.US,D,20190809,000000,24.29,24.98,23.98,24.87,217431,0
+PAR.US,D,20190812,000000,24.96,25.02,22.83,23.01,179278,0
+PAR.US,D,20190813,000000,22.79,23.19,21.95,22.49,397367,0
+PAR.US,D,20190814,000000,22.13,22.3,21.75,22.17,221561,0
+PAR.US,D,20190815,000000,22.02,22.5273,21.885,22.25,165880,0
+PAR.US,D,20190816,000000,22.38,22.84,22.05,22.46,148673,0
+PAR.US,D,20190819,000000,22.5,23,22.08,22.88,208979,0
+PAR.US,D,20190820,000000,22.89,22.9,22,22.13,156228,0
+PAR.US,D,20190821,000000,22.35,22.45,21.69,22.03,201810,0
+PAR.US,D,20190822,000000,22.07,22.07,21.56,21.95,238258,0
+PAR.US,D,20190823,000000,22,23.43,21.95,22.06,380221,0
+PAR.US,D,20190826,000000,22.4,22.62,22.01,22.42,201802,0
+PAR.US,D,20190827,000000,22.49,22.94,22.055,22.64,166697,0
+PAR.US,D,20190828,000000,22.57,22.73,22.08,22.41,203221,0
+PAR.US,D,20190829,000000,22.55,23.06,22.55,22.84,126231,0
+PAR.US,D,20190830,000000,22.94,23.36,22.62,23.13,303496,0
+PAR.US,D,20190903,000000,23.02,23.32,21.9,22.05,201287,0
+PAR.US,D,20190904,000000,22.36,22.63,21.64,22.1,365858,0
+PAR.US,D,20190905,000000,22.48,23.31,22.46,22.98,291491,0
+PAR.US,D,20190906,000000,23.25,23.63,22.68,22.73,301797,0
+PAR.US,D,20190909,000000,22.94,23.445,22.59,22.87,176093,0
+PAR.US,D,20190910,000000,22.8,23.16,22.39,22.95,117292,0
+PAR.US,D,20190911,000000,23.05,24.13,22.85,23.58,230056,0
+PAR.US,D,20190912,000000,24.28,24.85,23.74,24.42,261193,0
+PAR.US,D,20190913,000000,24.52,25,24.02,24.32,197349,0
+PAR.US,D,20190916,000000,24.21,24.74,24.13,24.43,131597,0
+PAR.US,D,20190917,000000,24.37,24.81,24.23,24.79,78675,0
+PAR.US,D,20190918,000000,24.85,24.85,24.25,24.63,173527,0
+PAR.US,D,20190919,000000,24.68,25.58,24.64,25.27,104726,0
+PAR.US,D,20190920,000000,25.14,25.9,25.14,25.84,151033,0
+PAR.US,D,20190923,000000,25.83,25.96,25.55,25.81,81707,0
+PAR.US,D,20190924,000000,25.8,25.94,24.26,24.76,194320,0
+PAR.US,D,20190925,000000,24.78,25.08,24.09,24.72,177694,0
+PAR.US,D,20190926,000000,24.62,24.62,23.31,23.58,181726,0
+PAR.US,D,20190927,000000,23.68,23.8,23.39,23.6,168221,0
+PAR.US,D,20190930,000000,23.58,23.8323,23.03,23.77,448910,0
+PAR.US,D,20191001,000000,23.92,24.21,22.5,22.57,503401,0
+PAR.US,D,20191002,000000,22.5,22.965,22,22.65,220206,0
+PAR.US,D,20191003,000000,22.68,22.95,22.305,22.92,92756,0
+PAR.US,D,20191004,000000,23.03,23.2,22.51,23.1,88033,0
+PAR.US,D,20191007,000000,23.01,23.37,22.84,22.96,113511,0
+PAR.US,D,20191008,000000,22.86,22.86,22.08,22.08,127888,0
+PAR.US,D,20191009,000000,22.3,22.59,22.16,22.35,184612,0
+PAR.US,D,20191010,000000,22.14,22.33,21.94,22.07,177178,0
+PAR.US,D,20191011,000000,22.33,23.06,22.27,22.82,136606,0
+PAR.US,D,20191014,000000,22.77,23.01,22.61,22.75,73651,0
+PAR.US,D,20191015,000000,22.68,23.05,22.1,22.2,363868,0
+PAR.US,D,20191016,000000,22.16,22.74,21.8,22.65,92765,0
+PAR.US,D,20191017,000000,22.8,23.1,22.56,22.92,207454,0
+PAR.US,D,20191018,000000,22.84,22.95,22.39,22.71,139643,0
+PAR.US,D,20191021,000000,22.9,23.995,22.72,23.48,191744,0
+PAR.US,D,20191022,000000,23.58,23.92,23.295,23.4,120008,0
+PAR.US,D,20191023,000000,23.4,23.832,23.3,23.55,123659,0
+PAR.US,D,20191024,000000,23.67,24.25,23.27,24.18,137951,0
+PAR.US,D,20191025,000000,24.04,24.86,24.04,24.77,106603,0
+PAR.US,D,20191028,000000,24.81,25,24.4538,24.78,107090,0
+PAR.US,D,20191029,000000,24.73,25.6,24.42,24.67,578312,0
+PAR.US,D,20191030,000000,24.59,25.58,24.2,25.05,217646,0
+PAR.US,D,20191031,000000,25.07,25.41,24.71,25.06,116388,0
+PAR.US,D,20191101,000000,25.13,25.74,24.8,25.5,166475,0
+PAR.US,D,20191104,000000,25.69,26.285,25.58,26.07,170624,0
+PAR.US,D,20191105,000000,26.22,26.27,25.505,25.89,138703,0
+PAR.US,D,20191106,000000,25.99,26.06,25.55,25.98,147863,0
+PAR.US,D,20191107,000000,26.15,27.08,25.21,25.38,200529,0
+PAR.US,D,20191108,000000,26.38,29.87,26.38,29.14,390891,0
+PAR.US,D,20191111,000000,28.84,30.44,28.84,30.23,389651,0
+PAR.US,D,20191112,000000,30.51,31.74,30.445,31.29,340225,0
+PAR.US,D,20191113,000000,31,31.75,30.75,30.99,177576,0
+PAR.US,D,20191114,000000,30.93,31,30.53,30.58,236694,0
+PAR.US,D,20191115,000000,30.76,30.88,30.1,30.21,155018,0
+PAR.US,D,20191118,000000,30.01,31.2639,29.93,30.92,221707,0
+PAR.US,D,20191119,000000,30.93,31.34,30.35,30.94,152987,0
+PAR.US,D,20191120,000000,30.77,31.3573,30.56,30.99,154183,0
+PAR.US,D,20191121,000000,31.17,31.24,30.08,30.38,116895,0
+PAR.US,D,20191122,000000,30.38,30.4,29.66,30,120402,0
+PAR.US,D,20191125,000000,30,30.77,29.62,30.1,212936,0
+PAR.US,D,20191126,000000,30.03,30.81,30.03,30.3,106389,0
+PAR.US,D,20191127,000000,30.35,30.49,29.98,30.38,130610,0
+PAR.US,D,20191129,000000,30.35,30.405,29.72,30.09,149516,0
+PAR.US,D,20191202,000000,30.13,30.13,28.62,28.98,246686,0
+PAR.US,D,20191203,000000,28.69,29.09,28.05,28.85,192884,0
+PAR.US,D,20191204,000000,28.85,29.58,28.29,28.85,160330,0
+PAR.US,D,20191205,000000,29.07,29.22,28.58,28.87,116972,0
+PAR.US,D,20191206,000000,29.22,29.43,28.93,29.24,226069,0
+PAR.US,D,20191209,000000,29.3,29.51,29.05,29.18,93033,0
+PAR.US,D,20191210,000000,29.31,29.72,29.09,29.57,127325,0
+PAR.US,D,20191211,000000,29.64,29.87,28.96,29.55,129248,0
+PAR.US,D,20191212,000000,29.52,29.63,29.21,29.38,115358,0
+PAR.US,D,20191213,000000,29.37,29.7,29.32,29.5,75820,0
+PAR.US,D,20191216,000000,29.66,30.23,29.65,30.11,167764,0
+PAR.US,D,20191217,000000,30.1,30.48,29.77,29.93,141544,0
+PAR.US,D,20191218,000000,29.93,30.81,29.68,30.31,217501,0
+PAR.US,D,20191219,000000,30.5,31.21,30.32,31,155943,0
+PAR.US,D,20191220,000000,30.96,31.49,30.57,30.76,224063,0
+PAR.US,D,20191223,000000,30.81,31.13,30.53,30.73,208938,0
+PAR.US,D,20191224,000000,30.63,30.86,30.55,30.76,99655,0
+PAR.US,D,20191226,000000,30.89,31.33,30.76,31.2,401603,0
+PAR.US,D,20191227,000000,31.24,31.38,30.71,30.94,192332,0
+PAR.US,D,20191230,000000,30.91,31.27,30.43,31.02,216635,0
+PAR.US,D,20191231,000000,30.98,31.59,30.3905,30.74,509129,0
+PAR.US,D,20200102,000000,30.9,31.78,30.68,31.58,157564,0
+PAR.US,D,20200103,000000,31.28,31.7,31.28,31.69,144077,0
+PAR.US,D,20200106,000000,31.42,31.77,31.19,31.28,143322,0
+PAR.US,D,20200107,000000,31.2,31.57,31.19,31.24,97819,0
+PAR.US,D,20200108,000000,30.24,31.08,29.9522,30.61,259005,0
+PAR.US,D,20200109,000000,30.66,31.16,30.52,30.59,136615,0
+PAR.US,D,20200110,000000,30.85,30.91,30.46,30.57,132551,0
+PAR.US,D,20200113,000000,30.53,31.01,30.3,31,133490,0
+PAR.US,D,20200114,000000,30.82,30.83,29.83,29.93,234288,0
+PAR.US,D,20200115,000000,30,30.52,29.47,29.79,189119,0
+PAR.US,D,20200116,000000,29.97,30.48,29.87,30.28,1261889,0
+PAR.US,D,20200117,000000,30,30.43,29.33,30.15,715738,0
+PAR.US,D,20200121,000000,29.97,30.28,29.72,30.05,200946,0
+PAR.US,D,20200122,000000,30.22,31.37,30.22,31.11,238767,0
+PAR.US,D,20200123,000000,31.28,32.77,31.04,32.42,207992,0
+PAR.US,D,20200124,000000,32.67,33.88,32.67,33.57,321967,0
+PAR.US,D,20200127,000000,33.5,33.8299,33.16,33.19,132785,0
+PAR.US,D,20200128,000000,33.53,34.57,33.25,33.56,239627,0
+PAR.US,D,20200129,000000,33.84,35.1,33.76,34.8,210782,0
+PAR.US,D,20200130,000000,34.74,34.79,34.14,34.72,247641,0
+PAR.US,D,20200131,000000,34.73,34.74,33.99,34.03,241110,0
+PAR.US,D,20200203,000000,34.06,34.34,33.82,34.2,169187,0
+PAR.US,D,20200204,000000,34.37,34.95,33.9,33.98,98815,0
+PAR.US,D,20200205,000000,33.64,33.82,31.82,32.43,700377,0
+PAR.US,D,20200206,000000,32.3,32.42,31.5,32,565259,0
+PAR.US,D,20200207,000000,31.89,32.3,31.43,32.05,347691,0
+PAR.US,D,20200210,000000,32,32.42,31.55,31.62,138536,0
+PAR.US,D,20200211,000000,31.37,32.04,29.75,31.53,184015,0
+PAR.US,D,20200212,000000,31.75,31.75,31.175,31.42,120482,0
+PAR.US,D,20200213,000000,31.38,31.6,31.14,31.45,69570,0
+PAR.US,D,20200214,000000,31.455,31.82,31.45,31.73,72840,0
+PAR.US,D,20200218,000000,31.69,31.87,31.26,31.53,93387,0
+PAR.US,D,20200219,000000,31.43,31.79,30.91,30.92,117088,0
+PAR.US,D,20200220,000000,30.92,31.24,30.55,30.99,165297,0
+PAR.US,D,20200221,000000,30.95,30.95,29.91,30.28,183985,0
+PAR.US,D,20200224,000000,29.57,30.02,29.01,29.92,233969,0
+PAR.US,D,20200225,000000,30.21,30.21,28.03,28.09,423163,0
+PAR.US,D,20200226,000000,28.22,29.18,27.58,27.82,393653,0
+PAR.US,D,20200227,000000,27.2,27.98,26.9374,27,445488,0
+PAR.US,D,20200228,000000,26,27.145,25.76,26.49,511218,0
+PAR.US,D,20200302,000000,26.67,27.45,25.7,27.38,292233,0
+PAR.US,D,20200303,000000,27.41,27.95,25.42,26.02,287897,0
+PAR.US,D,20200304,000000,26.55,26.58,25.91,26.13,218946,0
+PAR.US,D,20200305,000000,25.64,26.11,25.265,25.33,331394,0
+PAR.US,D,20200306,000000,24.57,24.94,22.861,24.18,434934,0
+PAR.US,D,20200309,000000,23.22,23.48,21.52,22.03,494123,0
+PAR.US,D,20200310,000000,22.87,24,21.38,21.96,504878,0
+PAR.US,D,20200311,000000,21.55,22.22,18.4,20.11,1303435,0
+PAR.US,D,20200312,000000,16.92,18.3,15,15.38,851248,0
+PAR.US,D,20200313,000000,17.22,18.58,14.12,16,940123,0
+PAR.US,D,20200316,000000,14.5,14.83,11.3,11.57,772961,0
+PAR.US,D,20200317,000000,12.13,13.69,9.635,12.64,908434,0
+PAR.US,D,20200318,000000,11.37,12.63,9.7,10.72,549717,0
+PAR.US,D,20200319,000000,10.7,12.54,10.3506,11.98,535030,0
+PAR.US,D,20200320,000000,12.21,12.99,10.68,11.15,520498,0
+PAR.US,D,20200323,000000,11.22,11.32,10.1148,11.01,471796,0
+PAR.US,D,20200324,000000,11.51,12.225,10.31,11.97,536082,0
+PAR.US,D,20200325,000000,11.85,13.88,11.67,13.18,560181,0
+PAR.US,D,20200326,000000,13.4,15.0399,13.19,14.6,432267,0
+PAR.US,D,20200327,000000,14.04,14.36,12.83,13.08,422616,0
+PAR.US,D,20200330,000000,13.11,13.31,12,12.55,368434,0
+PAR.US,D,20200331,000000,12.45,13.275,12.375,12.86,496193,0
+PAR.US,D,20200401,000000,12.5,12.57,11.3785,11.64,432101,0
+PAR.US,D,20200402,000000,11.52,12.24,10.91,12.02,442240,0
+PAR.US,D,20200403,000000,11.63,11.94,10.52,10.96,334468,0
+PAR.US,D,20200406,000000,11.56,13.24,11.3,12.99,406323,0
+PAR.US,D,20200407,000000,13.64,14.05,13.01,13.11,347076,0
+PAR.US,D,20200408,000000,13.25,14.56,13.11,14.51,444880,0
+PAR.US,D,20200409,000000,14.97,15.68,14.45,14.74,867149,0
+PAR.US,D,20200413,000000,14.66,14.66,13.14,13.79,306205,0
+PAR.US,D,20200414,000000,14.4,14.84,14,14.72,390584,0
+PAR.US,D,20200415,000000,13.73,14.45,13.73,14.43,213406,0
+PAR.US,D,20200416,000000,14.41,14.49,14,14.41,293933,0
+PAR.US,D,20200417,000000,14.89,15.5,14.56,15.03,341607,0
+PAR.US,D,20200420,000000,14.63,14.94,14.36,14.71,239436,0
+PAR.US,D,20200421,000000,14.23,14.62,13.85,14.1,182886,0
+PAR.US,D,20200422,000000,14.56,15.95,14.4879,15.48,360321,0
+PAR.US,D,20200423,000000,15.35,16.39,15.31,16.25,359493,0
+PAR.US,D,20200424,000000,16.43,16.68,15.49,15.96,225360,0
+PAR.US,D,20200427,000000,16.25,17.91,16.08,17.27,316781,0
+PAR.US,D,20200428,000000,17.81,18.49,17.535,17.99,228268,0
+PAR.US,D,20200429,000000,18.74,19.98,18.49,19.77,320157,0
+PAR.US,D,20200430,000000,19.34,19.77,18.47,18.91,164307,0
+PAR.US,D,20200501,000000,18.2,18.73,17.35,18.1,647263,0
+PAR.US,D,20200504,000000,17.27,17.655,16.78,17.25,361235,0
+PAR.US,D,20200505,000000,17.16,18.95,17.16,18.3,253634,0
+PAR.US,D,20200506,000000,18.51,19.23,17.89,18.74,280591,0
+PAR.US,D,20200507,000000,18.72,20.36,18.72,19.77,314643,0
+PAR.US,D,20200508,000000,26.4,28.2,20.87,21.11,835965,0
+PAR.US,D,20200511,000000,21.7,23.62,21.28,23.48,657262,0
+PAR.US,D,20200512,000000,24.25,25.44,21.41,21.52,660675,0
+PAR.US,D,20200513,000000,21.57,22.56,20.04,21.16,454652,0
+PAR.US,D,20200514,000000,20.42,20.98,19.67,20.66,315066,0
+PAR.US,D,20200515,000000,20.39,21.35,19.9025,21.01,253545,0
+PAR.US,D,20200518,000000,23.11,26.39,23.11,24.89,881702,0
+PAR.US,D,20200519,000000,24.72,26.24,24.59,24.89,357412,0
+PAR.US,D,20200520,000000,25.59,26.25,24.07,24.27,458188,0
+PAR.US,D,20200521,000000,24.28,25.43,23.81,25.17,247327,0
+PAR.US,D,20200522,000000,25.42,26.52,24.65,26.01,340218,0
+PAR.US,D,20200526,000000,26.92,27.93,24.87,25.52,519023,0
+PAR.US,D,20200527,000000,25.91,26,24.04,25.43,287536,0
+PAR.US,D,20200528,000000,25.51,25.8,23,24.5,332449,0
+PAR.US,D,20200529,000000,24.24,25.07,24.05,25.01,188985,0
+PAR.US,D,20200601,000000,24.99,25.53,24.87,25.23,192565,0
+PAR.US,D,20200602,000000,25.23,25.98,24.97,25.34,174781,0
+PAR.US,D,20200603,000000,25.8,27.5,25.27,26.83,186877,0
+PAR.US,D,20200604,000000,26.32,27,25.92,26.11,154257,0
+PAR.US,D,20200605,000000,27.18,28.97,27.11,28.47,469424,0
+PAR.US,D,20200608,000000,29.07,29.46,26.82,27.05,239914,0
+PAR.US,D,20200609,000000,26.47,27.39,26.37,27.12,215168,0
+PAR.US,D,20200610,000000,27.35,27.76,26.26,26.29,286932,0
+PAR.US,D,20200611,000000,25.37,26.23,24.42,24.76,315664,0
+PAR.US,D,20200612,000000,26.31,26.38,24.83,25.63,172530,0
+PAR.US,D,20200615,000000,26.24,29.3,25.19,28.53,315815,0
+PAR.US,D,20200616,000000,30,31.09,29.125,29.38,494666,0
+PAR.US,D,20200617,000000,29.56,29.94,27.99,28.33,397877,0
+PAR.US,D,20200618,000000,29.36,31.33,29.36,30.19,332268,0
+PAR.US,D,20200619,000000,30.72,33,29.66,30.05,538056,0
+PAR.US,D,20200622,000000,33,33,30.525,30.93,402785,0
+PAR.US,D,20200623,000000,31.21,31.25,29.9,30.28,283844,0
+PAR.US,D,20200624,000000,29.8,30.49,29.21,29.97,230494,0
+PAR.US,D,20200625,000000,29.65,30.7,29.34,29.95,231825,0
+PAR.US,D,20200626,000000,29.7,30.58,28.75,29.08,854234,0
+PAR.US,D,20200629,000000,29.46,29.98,28.8968,29.57,167160,0
+PAR.US,D,20200630,000000,29.64,30,29.32,29.93,231479,0
+PAR.US,D,20200701,000000,29.7,30.85,29.59,29.97,207210,0
+PAR.US,D,20200702,000000,30.63,31.23,29.78,30.09,208026,0
+PAR.US,D,20200706,000000,30.8,31.21,30.06,31.02,192002,0
+PAR.US,D,20200707,000000,30.63,31.72,30.25,30.49,197931,0
+PAR.US,D,20200708,000000,30.49,31.24,30.11,30.43,162819,0
+PAR.US,D,20200709,000000,30.47,30.73,29.53,29.94,183535,0
+PAR.US,D,20200710,000000,29.84,29.84,29.04,29.52,132421,0
+PAR.US,D,20200713,000000,29.8,30.15,28.63,28.64,240360,0
+PAR.US,D,20200714,000000,28.5,28.99,27.77,28.3,265112,0
+PAR.US,D,20200715,000000,29.09,30.16,28.76,29.79,155277,0
+PAR.US,D,20200716,000000,29.41,29.69,28.43,28.53,112712,0
+PAR.US,D,20200717,000000,28.6,28.89,28.18,28.72,173974,0
+PAR.US,D,20200720,000000,28.48,30.19,28.43,29.76,349594,0
+PAR.US,D,20200721,000000,30.09,30.58,29.88,30.11,134721,0
+PAR.US,D,20200722,000000,30.03,31.78,30.03,31.03,204014,0
+PAR.US,D,20200723,000000,31.01,32.33,30.195,30.82,199361,0
+PAR.US,D,20200724,000000,30.42,31.02,29.47,29.84,201627,0
+PAR.US,D,20200727,000000,29.83,31.23,29.54,31.08,135114,0
+PAR.US,D,20200728,000000,30.65,32.35,30.65,31.1,199926,0
+PAR.US,D,20200729,000000,31,32.5,30.37,32.16,256962,0
+PAR.US,D,20200730,000000,31.47,31.93,30.28,31.43,146196,0
+PAR.US,D,20200731,000000,31.8,31.91,30.3,30.76,166125,0
+PAR.US,D,20200803,000000,30.92,31.73,30.19,31.31,166821,0
+PAR.US,D,20200804,000000,31.22,33.44,30.67,32.88,369998,0
+PAR.US,D,20200805,000000,33.95,36.26,32.92,34.47,339895,0
+PAR.US,D,20200806,000000,34.31,35.33,33.78,34.95,160494,0
+PAR.US,D,20200807,000000,33.52,36.26,30.76,34.59,305042,0
+PAR.US,D,20200810,000000,35.07,36.26,33.63,34.34,164358,0
+PAR.US,D,20200811,000000,34.76,36.02,34.43,35.17,243814,0
+PAR.US,D,20200812,000000,35.84,36,34.76,35.08,220032,0
+PAR.US,D,20200813,000000,35,36.49,34.83,35.99,142275,0
+PAR.US,D,20200814,000000,35.8,35.8,34.74,35.22,104103,0
+PAR.US,D,20200817,000000,35.44,35.69,35.15,35.44,86589,0
+PAR.US,D,20200818,000000,35.44,35.69,34.72,34.88,105760,0
+PAR.US,D,20200819,000000,35.01,36.88,34.73,36.69,174602,0
+PAR.US,D,20200820,000000,36.41,39.975,36.4,38.8,498288,0
+PAR.US,D,20200821,000000,38.38,39.095,37.99,38.67,131744,0
+PAR.US,D,20200824,000000,39.21,40.35,37.31,37.91,726429,0
+PAR.US,D,20200825,000000,38.1,38.1703,36.66,37.35,178703,0
+PAR.US,D,20200826,000000,37.75,38.07,36.84,36.97,158156,0
+PAR.US,D,20200827,000000,37.21,37.47,36.29,36.69,115636,0
+PAR.US,D,20200828,000000,36.92,37.15,36.5,37.05,72965,0
+PAR.US,D,20200831,000000,37.15,37.7,36.56,37.34,122740,0
+PAR.US,D,20200901,000000,37.19,40.8299,36.99,40.69,227246,0
+PAR.US,D,20200902,000000,41,41,38.56,40.23,261081,0
+PAR.US,D,20200903,000000,40,40.01,36.2945,37.47,281309,0
+PAR.US,D,20200904,000000,37.51,37.96,34.7601,36.56,274132,0
+PAR.US,D,20200908,000000,36.56,38.53,35.4,37.9,231972,0
+PAR.US,D,20200909,000000,38.54,40.27,38.16,40.09,187363,0
+PAR.US,D,20200910,000000,40.69,41.85,40.69,41.51,244624,0
+PAR.US,D,20200911,000000,41.76,42.7199,40.67,41.34,233510,0
+PAR.US,D,20200914,000000,42.29,42.35,40.56,41.82,272608,0
+PAR.US,D,20200915,000000,43.85,46.49,43,43.33,322367,0
+PAR.US,D,20200916,000000,43.55,44.21,41.48,42.06,315589,0
+PAR.US,D,20200917,000000,41.31,42.94,41.05,42.83,190575,0
+PAR.US,D,20200918,000000,43.24,44.4805,42.3,43.27,503664,0
+PAR.US,D,20200921,000000,42.25,42.7,40.65,42.21,326065,0
+PAR.US,D,20200922,000000,42.61,43.77,41.74,43.71,182188,0
+PAR.US,D,20200923,000000,43.87,44.34,41.56,42.01,251423,0
+PAR.US,D,20200924,000000,41.25,43.08,40.49,42.16,169769,0
+PAR.US,D,20200925,000000,41.91,43.75,41.706,43.4,153852,0
+PAR.US,D,20200928,000000,44.15,45.3399,43.97,44.72,153570,0
+PAR.US,D,20200929,000000,44.51,44.97,43.57,44.28,164724,0
+PAR.US,D,20200930,000000,43.08,43.78,39.94,40.51,682430,0
+PAR.US,D,20201001,000000,36.75,37.35,35.44,36.85,3436016,0
+PAR.US,D,20201002,000000,35.76,37.98,35.5014,37.58,702531,0
+PAR.US,D,20201005,000000,38,38.3,37.3,37.88,456092,0
+PAR.US,D,20201006,000000,38.01,38.25,36.49,36.5,387743,0
+PAR.US,D,20201007,000000,37.36,38.03,37.03,37.62,329484,0
+PAR.US,D,20201008,000000,38,38,36.33,36.59,174990,0
+PAR.US,D,20201009,000000,37.12,37.15,36,36.13,239143,0
+PAR.US,D,20201012,000000,36.13,36.235,35.16,35.86,323578,0
+PAR.US,D,20201013,000000,36.21,37.94,36.1,37.53,536690,0
+PAR.US,D,20201014,000000,37.62,38.93,37.62,38.3,523073,0
+PAR.US,D,20201015,000000,37.88,38.8,36.13,38.57,288916,0
+PAR.US,D,20201016,000000,38.55,39.82,38.535,38.66,220022,0
+PAR.US,D,20201019,000000,39.03,39.75,37.53,37.75,236205,0
+PAR.US,D,20201020,000000,38.93,39.3,37.21,37.45,255958,0
+PAR.US,D,20201021,000000,37.52,37.81,36.45,36.84,203373,0
+PAR.US,D,20201022,000000,36.84,38.25,36.8,37.8,313104,0
+PAR.US,D,20201023,000000,38,38.17,36.67,38,217090,0
+PAR.US,D,20201026,000000,37.44,37.95,36.25,37.43,247389,0
+PAR.US,D,20201027,000000,37.56,38.19,37.4,38.05,147974,0
+PAR.US,D,20201028,000000,37.14,37.61,36.28,36.49,255625,0
+PAR.US,D,20201029,000000,36.18,38.22,36.12,37.99,151182,0
+PAR.US,D,20201030,000000,37.84,37.84,36,36.97,181997,0
+PAR.US,D,20201102,000000,37.2,39.04,37,39.03,465088,0
+PAR.US,D,20201103,000000,39.39,39.93,38.5714,39.63,244566,0
+PAR.US,D,20201104,000000,39.36,41.22,39.36,40.37,213514,0
+PAR.US,D,20201105,000000,40.5,42.99,40.49,42.57,349787,0
+PAR.US,D,20201106,000000,44.89,45.74,42.11,43.27,542800,0
+PAR.US,D,20201109,000000,47.36,47.36,42.24,42.59,457749,0
+PAR.US,D,20201110,000000,42.89,43.55,40.9,43.1,274597,0
+PAR.US,D,20201111,000000,43.86,47.3681,43.47,47.09,335349,0
+PAR.US,D,20201112,000000,46.97,50.05,46.14,47.45,264540,0
+PAR.US,D,20201113,000000,47.91,48.37,46.46,48.09,184170,0
+PAR.US,D,20201116,000000,48.72,50.67,48.6125,50.49,307263,0
+PAR.US,D,20201117,000000,50.04,50.235,47.92,49.84,324282,0
+PAR.US,D,20201118,000000,50.1,51.69,49.41,50.88,207248,0
+PAR.US,D,20201119,000000,50.81,52.82,50.81,52.66,200483,0
+PAR.US,D,20201120,000000,52.59,54.38,52.23,53.87,181259,0
+PAR.US,D,20201123,000000,54.13,55.48,54.02,54.67,154452,0
+PAR.US,D,20201124,000000,54.85,55.77,54.07,54.98,198191,0
+PAR.US,D,20201125,000000,54.89,57,54.2201,56.03,202477,0
+PAR.US,D,20201127,000000,56.04,56.68,55.175,55.51,149400,0
+PAR.US,D,20201130,000000,55.58,56.34,52.99,53.98,532799,0
+PAR.US,D,20201201,000000,56.38,58.89,55.84,56.13,289907,0
+PAR.US,D,20201202,000000,55.63,55.63,53.69,53.77,160724,0
+PAR.US,D,20201203,000000,53.96,56.01,53.8865,54.99,208141,0
+PAR.US,D,20201204,000000,55.67,58.48,55.45,58,209793,0
+PAR.US,D,20201207,000000,57.65,60,55.38,56.69,196889,0
+PAR.US,D,20201208,000000,56.6,58.53,56.6,57.84,170830,0
+PAR.US,D,20201209,000000,58.4,60.5,57.1,57.48,179957,0
+PAR.US,D,20201210,000000,56.68,58.75,56.04,58.09,142291,0
+PAR.US,D,20201211,000000,57.36,59.45,57.11,57.95,160039,0
+PAR.US,D,20201214,000000,60.54,62.21,59.73,61.56,282397,0
+PAR.US,D,20201215,000000,61.86,64.4,61.11,64.4,244549,0
+PAR.US,D,20201216,000000,66.11,67.56,63.8245,65.53,230510,0
+PAR.US,D,20201217,000000,65.53,69.85,65.53,67.5,497513,0
+PAR.US,D,20201218,000000,66.9,68.3084,65.5,65.59,1008507,0
+PAR.US,D,20201221,000000,63.68,64.65,62.43,64.41,218475,0
+PAR.US,D,20201222,000000,64.95,65.71,64,65.11,152452,0
+PAR.US,D,20201223,000000,65.32,67.07,64.7302,66.29,166892,0
+PAR.US,D,20201224,000000,66.53,68.25,66.45,66.83,54324,0
+PAR.US,D,20201228,000000,68.06,68.47,65.39,65.73,115152,0
+PAR.US,D,20201229,000000,65.86,66.22,62.65,63.08,159349,0
+PAR.US,D,20201230,000000,63.3,64.21,62.82,62.97,153887,0
+PAR.US,D,20201231,000000,62.84,63.98,62.43,62.79,150721,0
+PAR.US,D,20210104,000000,62.88,63,58.48,60.23,280251,0
+PAR.US,D,20210105,000000,59.96,61.35,59.6,60.42,143683,0
+PAR.US,D,20210106,000000,62.1,64.35,60.82,63.19,737757,0
+PAR.US,D,20210107,000000,64.23,65.57,62.44,63.43,211853,0
+PAR.US,D,20210108,000000,63.5,63.9899,61.12,62.11,115698,0
+PAR.US,D,20210111,000000,61.34,61.83,60.58,60.89,116889,0
+PAR.US,D,20210112,000000,60.92,61.4,58.93,59.32,236344,0
+PAR.US,D,20210113,000000,62.9,68.25,61.74,66.47,625755,0
+PAR.US,D,20210114,000000,66.83,70.18,66.39,69.98,451864,0
+PAR.US,D,20210115,000000,68.98,69.79,67.43,68.61,182922,0
+PAR.US,D,20210119,000000,70.14,73.095,68.76,72.95,321575,0
+PAR.US,D,20210120,000000,73.64,75.89,72.84,73.67,438798,0
+PAR.US,D,20210121,000000,74.05,74.68,70.8575,71.84,181343,0
+PAR.US,D,20210122,000000,71,73.04,69.11,70.5,161307,0
+PAR.US,D,20210125,000000,70.81,73.5,69.66,72.99,203727,0
+PAR.US,D,20210126,000000,73.5,74.55,68.36,68.67,182022,0
+PAR.US,D,20210127,000000,66.62,68.57,64.17,64.42,238631,0
+PAR.US,D,20210128,000000,65.62,66.56,63.75,65.91,175779,0
+PAR.US,D,20210129,000000,65.92,66.76,61.19,62.26,208920,0
+PAR.US,D,20210201,000000,63.32,70,63.22,68.87,644151,0
+PAR.US,D,20210202,000000,69.92,74,69.785,73.78,254773,0
+PAR.US,D,20210203,000000,74.31,76.62,73.81,76.15,162719,0
+PAR.US,D,20210204,000000,76.26,78.79,76.065,78.58,144994,0
+PAR.US,D,20210205,000000,80.86,81.555,78.36,79.18,328492,0
+PAR.US,D,20210208,000000,80.22,81,78.0188,79.59,160410,0
+PAR.US,D,20210209,000000,79.48,81.58,78.7501,81.14,108848,0
+PAR.US,D,20210210,000000,81.75,84.49,80.9123,83.33,219282,0
+PAR.US,D,20210211,000000,82.93,84.5199,81.29,83.91,161521,0
+PAR.US,D,20210212,000000,83.56,85.22,82.99,83.64,84268,0
+PAR.US,D,20210216,000000,84.26,85.25,81.834,83.42,178566,0
+PAR.US,D,20210217,000000,82.31,84.38,81.375,83.98,122691,0
+PAR.US,D,20210218,000000,82.88,85.5,81.285,84.18,109228,0
+PAR.US,D,20210219,000000,84.85,87.33,84.25,85.32,118158,0
+PAR.US,D,20210222,000000,87.09,90,86.55,88.71,209180,0
+PAR.US,D,20210223,000000,84.59,87.429,82.02,85.01,304986,0
+PAR.US,D,20210224,000000,84.19,86.7,83.28,86.31,147669,0
+PAR.US,D,20210225,000000,85.92,86.84,83.21,84.4,178718,0
+PAR.US,D,20210226,000000,86.19,89.4,85.46,86.88,294582,0
+PAR.US,D,20210301,000000,88.64,88.88,86.85,87.83,210278,0
+PAR.US,D,20210302,000000,87.99,90.35,85.005,86.58,656557,0
+PAR.US,D,20210303,000000,85.89,87.05,80.56,81.22,257055,0
+PAR.US,D,20210304,000000,80.01,80.1,70.15,71.67,463090,0
+PAR.US,D,20210305,000000,71.76,74.09,66.8012,73.81,466351,0
+PAR.US,D,20210308,000000,73.35,74.5,67.47,67.62,289818,0
+PAR.US,D,20210309,000000,69.74,73.47,69.74,72.58,201788,0
+PAR.US,D,20210310,000000,73.02,77.99,73.02,76.3,208019,0
+PAR.US,D,20210311,000000,77.96,79.66,76.15,77.63,129142,0
+PAR.US,D,20210312,000000,77.13,79.12,75.14,77.85,219217,0
+PAR.US,D,20210315,000000,79.82,79.82,73.75,74.57,258048,0
+PAR.US,D,20210316,000000,78.99,78.99,72.67,75.19,319144,0
+PAR.US,D,20210317,000000,73.85,80.56,73.1474,78.74,385932,0
+PAR.US,D,20210318,000000,76.96,80.55,75.72,77.16,214902,0
+PAR.US,D,20210319,000000,78.62,80.41,76.82,78.54,303397,0
+PAR.US,D,20210322,000000,79.41,80.21,77.96,79.12,253200,0
+PAR.US,D,20210323,000000,78.88,79.25,74.98,76.33,273931,0
+PAR.US,D,20210324,000000,77.13,77.53,70.23,70.31,222903,0
+PAR.US,D,20210325,000000,69.14,71.36,67.62,70.5,216628,0
+PAR.US,D,20210326,000000,71.28,71.86,68.72,70.23,167739,0
+PAR.US,D,20210329,000000,69.9,69.9,62.53,62.56,287160,0
+PAR.US,D,20210330,000000,62.01,65.435,60,64.56,321557,0
+PAR.US,D,20210331,000000,65.09,66.88,64.01,65.41,500994,0
+PAR.US,D,20210401,000000,66.89,68.47,65.45,65.99,232254,0
+PAR.US,D,20210405,000000,67.36,67.95,64.16,64.19,133640,0
+PAR.US,D,20210406,000000,64.01,65.8,63.16,64.97,147745,0
+PAR.US,D,20210407,000000,64.37,65.39,61.92,62.32,148838,0
+PAR.US,D,20210408,000000,63,82,63,78.21,1555019,0
+PAR.US,D,20210409,000000,79.21,83.755,78.5,83.72,965299,0
+PAR.US,D,20210412,000000,83.72,85.9,82.47,84.72,333847,0
+PAR.US,D,20210413,000000,85.01,86.27,80.755,80.88,378537,0
+PAR.US,D,20210414,000000,79.7,81.45,77.11,77.75,710476,0
+PAR.US,D,20210415,000000,78.45,81.23,77.02,80.75,357452,0
+PAR.US,D,20210416,000000,81.99,84.25,80.19,80.33,355125,0
+PAR.US,D,20210419,000000,80.4,80.4,75.39,78,583447,0
+PAR.US,D,20210420,000000,77.4,77.895,73.71,75.34,353866,0
+PAR.US,D,20210421,000000,75.26,76.5,73,75.92,323340,0
+PAR.US,D,20210422,000000,76.32,83.2,76,77.67,445847,0
+PAR.US,D,20210423,000000,77.78,81.555,77.78,79.26,186037,0
+PAR.US,D,20210426,000000,79.31,81.705,78.8186,81.38,169825,0
+PAR.US,D,20210427,000000,81.8,82.679,80.372,81.3,94281,0
+PAR.US,D,20210428,000000,80.6,84.3,80.6,82.03,280867,0
+PAR.US,D,20210429,000000,82.42,83.09,79.8,82.38,160733,0
+PAR.US,D,20210430,000000,80.75,84.73,80.75,82.14,190286,0
+PAR.US,D,20210503,000000,83,83.12,80.75,82.28,157668,0
+PAR.US,D,20210504,000000,80.55,81.88,77.21,78.89,210064,0
+PAR.US,D,20210505,000000,79.1,79.938,77.46,77.67,94138,0
+PAR.US,D,20210506,000000,77.4,77.45,74.08,75.22,288894,0
+PAR.US,D,20210507,000000,76.23,79.33,75.32,78.21,147306,0
+PAR.US,D,20210510,000000,76.8,76.8,72.2,73.39,334445,0
+PAR.US,D,20210511,000000,66,69.5,63.01,66.78,899987,0
+PAR.US,D,20210512,000000,65.01,67.4365,61.19,61.73,827179,0
+PAR.US,D,20210513,000000,62.29,64.23,57.46,58.33,494690,0
+PAR.US,D,20210514,000000,59.17,61.725,58.1,60.79,317003,0
+PAR.US,D,20210517,000000,59.99,60.51,57.47,58.32,355253,0
+PAR.US,D,20210518,000000,59.2,62.91,58.5,60.89,260661,0
+PAR.US,D,20210519,000000,58.69,60.38,58.62,60.19,230447,0
+PAR.US,D,20210520,000000,61,63.73,59.46,63.12,229393,0
+PAR.US,D,20210521,000000,63.93,64.26,62.1,64,215862,0
+PAR.US,D,20210524,000000,64.55,67.104,62.74,67.06,290832,0
+PAR.US,D,20210525,000000,67.35,68.89,66.06,66.21,299109,0
+PAR.US,D,20210526,000000,66.48,68.57,66.48,67.85,232672,0
+PAR.US,D,20210527,000000,68.43,69.85,66.45,66.85,317065,0
+PAR.US,D,20210528,000000,67.25,68.09,66.3252,66.96,152894,0
+PAR.US,D,20210601,000000,67.19,68.86,66.17,68.02,217859,0
+PAR.US,D,20210602,000000,68.04,68.1,66.68,67.23,744298,0
+PAR.US,D,20210603,000000,66.54,66.54,63.82,65.47,246550,0
+PAR.US,D,20210604,000000,66.21,66.25,64.76,64.82,163339,0
+PAR.US,D,20210607,000000,65,67.81,64.9,67.07,219284,0
+PAR.US,D,20210608,000000,68.06,68.82,66.55,67.69,158725,0
+PAR.US,D,20210609,000000,68.21,69,65.86,66.11,227864,0
+PAR.US,D,20210610,000000,65.67,66.23,63.77,64,197200,0
+PAR.US,D,20210611,000000,64.58,65.04,63.5,63.65,190230,0
+PAR.US,D,20210614,000000,64.19,67.49,64.13,67.22,193872,0
+PAR.US,D,20210615,000000,67.29,68.26,65.54,66.03,181655,0
+PAR.US,D,20210616,000000,65.59,67.1,64.65,66.77,239672,0
+PAR.US,D,20210617,000000,66.06,68.67,65.7001,67.44,292885,0
+PAR.US,D,20210618,000000,66.33,67.93,64.73,65.59,445576,0
+PAR.US,D,20210621,000000,65.84,68.305,64.615,67.9,348302,0
+PAR.US,D,20210622,000000,67.12,68.31,65.9,67.91,178477,0
+PAR.US,D,20210623,000000,69.22,71.99,68.545,71.38,308395,0
+PAR.US,D,20210624,000000,72.14,74.06,72.1,73.81,202835,0
+PAR.US,D,20210625,000000,74.09,74.5,71.29,71.87,752938,0
+PAR.US,D,20210628,000000,71.56,72.5,69.08,70.43,186282,0
+PAR.US,D,20210629,000000,70.44,71.76,69.44,69.52,94416,0
+PAR.US,D,20210630,000000,69.99,70.8,68.31,69.94,635344,0
+PAR.US,D,20210701,000000,70.03,71.05,66.873,67,269333,0
+PAR.US,D,20210702,000000,67.5,67.99,66.18,66.52,235622,0
+PAR.US,D,20210706,000000,66.93,67.92,65.51,67.92,221231,0
+PAR.US,D,20210707,000000,68.81,69.7499,67.7768,68.47,263028,0
+PAR.US,D,20210708,000000,66.38,67.96,65.46,66.15,186510,0
+PAR.US,D,20210709,000000,66.59,67.81,65.4,67.76,124864,0
+PAR.US,D,20210712,000000,68.34,68.75,66.3,67.03,167546,0
+PAR.US,D,20210713,000000,66.19,67.67,62.79,63.02,232784,0
+PAR.US,D,20210714,000000,62.94,64.5,62.39,63.79,548915,0
+PAR.US,D,20210715,000000,63.2,65.59,63.07,63.53,287032,0
+PAR.US,D,20210716,000000,64.31,66.14,61.31,61.48,209920,0
+PAR.US,D,20210719,000000,59.97,62.23,59.05,60.97,216832,0
+PAR.US,D,20210720,000000,61.6,64.06,60.57,63.53,146153,0
+PAR.US,D,20210721,000000,64.25,65.93,63.71,65.6,114672,0
+PAR.US,D,20210722,000000,65.4,65.79,63.7712,63.9,119409,0
+PAR.US,D,20210723,000000,64.59,64.9,63.69,64.26,130398,0
+PAR.US,D,20210726,000000,64.68,64.93,63.225,64.26,127280,0
+PAR.US,D,20210727,000000,63.6,64.12,60.92,62.93,180422,0
+PAR.US,D,20210728,000000,63.27,65.46,63.03,64.25,141360,0
+PAR.US,D,20210729,000000,65.18,65.2,62.56,62.76,109061,0
+PAR.US,D,20210730,000000,62.64,62.9271,60.705,61.05,156209,0
+PAR.US,D,20210802,000000,61.41,63.75,61.05,61.39,99935,0
+PAR.US,D,20210803,000000,61.33,62.1,59.16,60.2,114510,0
+PAR.US,D,20210804,000000,59.15,60.36,58.49,59.77,116799,0
+PAR.US,D,20210805,000000,59.92,62.99,59.74,61.85,111689,0
+PAR.US,D,20210806,000000,61.96,63.66,61.5622,62.54,116236,0
+PAR.US,D,20210809,000000,62.05,63.68,61.7975,61.85,129750,0
+PAR.US,D,20210810,000000,61.13,68.02,61.13,63.25,395511,0
+PAR.US,D,20210811,000000,63.44,66.14,62.24,63.44,217825,0
+PAR.US,D,20210812,000000,63.41,65.06,62.2514,63.35,137740,0
+PAR.US,D,20210813,000000,63.01,64.33,62.51,63.07,144884,0
+PAR.US,D,20210816,000000,62.23,62.75,61.4711,62.29,167372,0
+PAR.US,D,20210817,000000,62,62,56.34,56.58,409817,0
+PAR.US,D,20210818,000000,56.63,58.71,55.3,57.23,204260,0
+PAR.US,D,20210819,000000,56.59,59,56.01,58.48,158027,0
+PAR.US,D,20210820,000000,58.31,61.5,58.31,60.7,178493,0
+PAR.US,D,20210823,000000,61.27,61.8,60.61,61.2,103146,0
+PAR.US,D,20210824,000000,61.56,63.07,61.31,62.95,134592,0
+PAR.US,D,20210825,000000,62.97,66.92,62.62,65.87,341866,0
+PAR.US,D,20210826,000000,65.29,66.15,64.3,65.46,204721,0
+PAR.US,D,20210827,000000,66.04,71.36,65.46,70.09,313454,0
+PAR.US,D,20210830,000000,70.09,71.2,67.93,68.04,205076,0
+PAR.US,D,20210831,000000,67.32,68.42,67.145,67.93,152795,0
+PAR.US,D,20210901,000000,68.73,70.94,68.04,69.84,210466,0
+PAR.US,D,20210902,000000,70.19,72.11,70,71.95,155996,0
+PAR.US,D,20210903,000000,71.99,72.68,70.78,71.17,77204,0
+PAR.US,D,20210907,000000,71.18,71.18,68.855,69.26,111639,0
+PAR.US,D,20210908,000000,68.58,69.4826,67.2502,68.37,121251,0
+PAR.US,D,20210909,000000,68.71,71.57,68.15,69.36,167032,0
+PAR.US,D,20210910,000000,70.39,71.305,69.4,69.76,156765,0
+PAR.US,D,20210913,000000,69.94,69.94,67.4301,68.36,102234,0
+PAR.US,D,20210914,000000,61,61,54.4,56.01,3173928,0
+PAR.US,D,20210915,000000,60.21,62.17,59.55,61.7,3475318,0
+PAR.US,D,20210916,000000,61.7,62.97,59.5,62.9,858874,0
+PAR.US,D,20210917,000000,62.91,63.54,60.3,62.63,416742,0
+PAR.US,D,20210920,000000,60.3,62.49,59.65,62.1,450843,0
+PAR.US,D,20210921,000000,62.75,62.97,60.885,61.88,167800,0
+PAR.US,D,20210922,000000,62.91,67.62,62,64.85,677237,0
+PAR.US,D,20210923,000000,65.73,66.5,64.575,65.87,284890,0
+PAR.US,D,20210924,000000,65.19,66.2996,65.19,65.53,142491,0
+PAR.US,D,20210927,000000,65.48,66.55,64.57,64.99,173423,0
+PAR.US,D,20210928,000000,64.1,64.1,61.81,62.08,314259,0
+PAR.US,D,20210929,000000,62.94,63.22,61.13,61.25,278454,0
+PAR.US,D,20210930,000000,61.46,62.35,60.88,61.51,431242,0
+PAR.US,D,20211001,000000,62.11,62.4,60.75,62.13,234223,0
+PAR.US,D,20211004,000000,61.91,61.91,60.6,61.81,237378,0
+PAR.US,D,20211005,000000,61.87,63.63,60.99,61.15,328674,0
+PAR.US,D,20211006,000000,60.14,64.74,60.14,63.62,368743,0
+PAR.US,D,20211007,000000,64.54,66.07,64.54,65.12,355803,0
+PAR.US,D,20211008,000000,64.9,65.565,64.54,65.02,159981,0
+PAR.US,D,20211011,000000,65,66.115,63.89,63.99,139726,0
+PAR.US,D,20211012,000000,64.21,66.49,64.21,65.9,376602,0
+PAR.US,D,20211013,000000,65.9,65.9,63.49,65.01,223132,0
+PAR.US,D,20211014,000000,65.96,69.16,65.03,68.81,323525,0
+PAR.US,D,20211015,000000,69.8,70.75,68.39,68.54,331823,0
+PAR.US,D,20211018,000000,67.72,68.81,67.24,68.33,174244,0
+PAR.US,D,20211019,000000,68.4,69,67.39,68.41,231415,0
+PAR.US,D,20211020,000000,68.68,68.68,66.61,66.66,235600,0
+PAR.US,D,20211021,000000,66.57,67.81,65.32,65.41,252420,0
+PAR.US,D,20211022,000000,65.11,65.41,63.46,63.69,209241,0
+PAR.US,D,20211025,000000,63.62,65.5,63.18,63.65,211404,0
+PAR.US,D,20211026,000000,63.65,64.55,62.91,63.11,218263,0
+PAR.US,D,20211027,000000,62.57,63.3721,61.13,61.18,343994,0
+PAR.US,D,20211028,000000,61.49,62.905,61.49,62.46,222318,0
+PAR.US,D,20211029,000000,62.09,62.99,61.075,62.82,220491,0
+PAR.US,D,20211101,000000,63.03,66.5,62.28,66.43,545699,0
+PAR.US,D,20211102,000000,66.77,66.77,63.47,63.7,234118,0
+PAR.US,D,20211103,000000,64.31,65.61,64.31,64.71,361446,0
+PAR.US,D,20211104,000000,65.37,66.68,64.92,66.21,192947,0
+PAR.US,D,20211105,000000,67.16,67.47,66.3,67,139584,0
+PAR.US,D,20211108,000000,67.91,67.91,66.08,66.3,110868,0
+PAR.US,D,20211109,000000,66.75,67,64.915,65.24,196339,0
+PAR.US,D,20211110,000000,73.45,73.45,64.61,67.71,538872,0
+PAR.US,D,20211111,000000,67.9,68.99,65.74,65.79,241643,0
+PAR.US,D,20211112,000000,65.78,67.3199,64.9,67.02,106115,0
+PAR.US,D,20211115,000000,67.28,67.93,66,66.73,185004,0
+PAR.US,D,20211116,000000,65.87,66.87,65,66.74,130554,0
+PAR.US,D,20211117,000000,66.74,66.86,64.9,65.79,181003,0
+PAR.US,D,20211118,000000,65.84,66.49,63.66,64.63,266512,0
+PAR.US,D,20211119,000000,64.03,64.85,62.34,62.72,178839,0
+PAR.US,D,20211122,000000,62.72,63.1862,59.41,59.65,312059,0
+PAR.US,D,20211123,000000,59.43,60.18,57.52,58.57,307710,0
+PAR.US,D,20211124,000000,57.72,59.07,57.19,58.39,167024,0
+PAR.US,D,20211126,000000,56.36,57.77,54.59,55.2,201501,0
+PAR.US,D,20211129,000000,56.3,56.835,54.115,54.45,360023,0
+PAR.US,D,20211130,000000,53.69,54.71,50.71,52.37,650468,0
+PAR.US,D,20211201,000000,54,55.76,51.99,52.4,497438,0
+PAR.US,D,20211202,000000,52.72,54.89,52.01,54.03,369673,0
+PAR.US,D,20211203,000000,54,54.8011,49.85,51.54,470824,0
+PAR.US,D,20211206,000000,53.1,55.3,50.93,54.12,416660,0
+PAR.US,D,20211207,000000,55,57.51,55,57.41,393951,0
+PAR.US,D,20211208,000000,57.52,59.42,56.595,58.89,377846,0
+PAR.US,D,20211209,000000,57.91,58.96,55.42,55.62,245992,0
+PAR.US,D,20211210,000000,56.01,57.42,54.495,54.77,414293,0
+PAR.US,D,20211213,000000,54.17,55.69,53.14,53.49,232040,0
+PAR.US,D,20211214,000000,52.57,52.92,50.37,50.62,408540,0
+PAR.US,D,20211215,000000,50.38,53.62,50.05,52.88,417152,0
+PAR.US,D,20211216,000000,53.62,54.33,48.745,49.69,363525,0
+PAR.US,D,20211217,000000,48.68,51.12,47.61,49.94,435287,0
+PAR.US,D,20211220,000000,48.33,49.92,47.3371,49.38,391706,0
+PAR.US,D,20211221,000000,50.62,53.67,50.49,53.47,443352,0
+PAR.US,D,20211222,000000,53.51,54.45,52.415,54.18,214487,0
+PAR.US,D,20211223,000000,54.27,55.41,53.74,55.22,233507,0
+PAR.US,D,20211227,000000,55.07,56.27,54.73,55.06,172264,0
+PAR.US,D,20211228,000000,54.61,55.0006,51.76,51.94,193952,0
+PAR.US,D,20211229,000000,51.95,52.88,51.3,52.61,183010,0
+PAR.US,D,20211230,000000,52.79,54.73,51.83,54.08,167141,0
+PAR.US,D,20211231,000000,54.05,54.91,52.37,52.77,243238,0
+PAR.US,D,20220103,000000,53.28,53.97,51.96,53.15,238563,0
+PAR.US,D,20220104,000000,53.16,53.5125,51.13,51.89,339563,0
+PAR.US,D,20220105,000000,52.05,52.52,48.68,49,798096,0
+PAR.US,D,20220106,000000,48.92,50.39,48.62,50,290663,0
+PAR.US,D,20220107,000000,49.61,50.59,47.0006,47.3,363610,0
+PAR.US,D,20220110,000000,46.4,47.68,45.8102,47.59,404103,0
+PAR.US,D,20220111,000000,47.5,49.45,47.04,49.23,237459,0
+PAR.US,D,20220112,000000,49.72,50.35,48.38,49.76,293748,0
+PAR.US,D,20220113,000000,49.95,49.95,46.0301,46.26,387787,0
+PAR.US,D,20220114,000000,45.24,46.17,43.72,44.1,527524,0
+PAR.US,D,20220118,000000,43.42,43.42,40.97,41.03,494475,0
+PAR.US,D,20220119,000000,41.41,42.4284,40.0087,40.06,442014,0
+PAR.US,D,20220120,000000,40.36,41.38,38.785,38.97,717813,0
+PAR.US,D,20220121,000000,38.43,39.96,37.58,37.67,723461,0
+PAR.US,D,20220124,000000,36.37,39.75,35.4098,39.61,617218,0
+PAR.US,D,20220125,000000,38.47,39.0399,36.64,37.02,584683,0
+PAR.US,D,20220126,000000,37.83,38.88,35.55,36.34,481455,0
+PAR.US,D,20220127,000000,37.16,37.7136,33.84,34,618427,0
+PAR.US,D,20220128,000000,34.12,35.01,33.21,34.96,582540,0
+PAR.US,D,20220131,000000,34.9,37.54,34.9,37.5,1009025,0
+PAR.US,D,20220201,000000,37.86,38.16,36.66,37.54,500360,0
+PAR.US,D,20220202,000000,37.57,38.2,35.59,36.43,747927,0
+PAR.US,D,20220203,000000,35.43,36.54,34.72,35.28,780144,0
+PAR.US,D,20220204,000000,35.34,37.66,35.04,37.25,371433,0
+PAR.US,D,20220207,000000,37.05,39.23,37.05,38.64,456581,0
+PAR.US,D,20220208,000000,38.57,40,38.4927,39.55,277437,0
+PAR.US,D,20220209,000000,40.09,41.28,39.62,41.23,591406,0
+PAR.US,D,20220210,000000,40.15,43.11,39.7994,42.36,753641,0
+PAR.US,D,20220211,000000,42.27,43.37,40.93,41.75,378760,0
+PAR.US,D,20220214,000000,41.66,43.0901,40.8536,41.92,232863,0
+PAR.US,D,20220215,000000,42.78,45.62,42.27,45.56,572422,0
+PAR.US,D,20220216,000000,45.15,45.235,43.39,44.37,392409,0
+PAR.US,D,20220217,000000,43.81,43.81,41.765,41.87,445009,0
+PAR.US,D,20220218,000000,41.71,42.2,40.77,41.45,353865,0
+PAR.US,D,20220222,000000,40.95,42.075,40.56,40.57,293670,0
+PAR.US,D,20220223,000000,41,41.38,38.4,38.53,343596,0
+PAR.US,D,20220224,000000,36.49,41.48,36.42,41.41,778773,0
+PAR.US,D,20220225,000000,41.89,42.39,40.42,42.31,265375,0
+PAR.US,D,20220228,000000,41.73,43,41.05,41.94,406655,0
+PAR.US,D,20220301,000000,41.97,42.2599,40.36,41.39,328617,0
+PAR.US,D,20220302,000000,41.67,42.0133,39.15,40.23,410063,0
+PAR.US,D,20220303,000000,40.46,40.46,38.48,38.85,330532,0
+PAR.US,D,20220304,000000,38.69,39.5,38.045,38.34,248594,0
+PAR.US,D,20220307,000000,38.32,39,36.6,37.03,418627,0
+PAR.US,D,20220308,000000,37.05,38.79,36.29,37.34,310516,0
+PAR.US,D,20220309,000000,38.21,39.5,38.09,38.96,322329,0
+PAR.US,D,20220310,000000,38.01,38.92,37.38,38.84,247016,0
+PAR.US,D,20220311,000000,39.44,39.7,37.02,37.56,392470,0
+PAR.US,D,20220314,000000,37.44,37.85,34.99,35.04,467333,0
+PAR.US,D,20220315,000000,35,35.99,34.75,35.44,327022,0
+PAR.US,D,20220316,000000,36.11,37.67,35.81,37.2,411780,0
+PAR.US,D,20220317,000000,37,40.06,36.68,40.02,439898,0
+PAR.US,D,20220318,000000,39.94,41.8299,39.64,41.75,346190,0
+PAR.US,D,20220321,000000,41.75,41.75,39.55,39.78,196776,0
+PAR.US,D,20220322,000000,39.71,41.36,39.71,41.07,244335,0
+PAR.US,D,20220323,000000,40.62,41.98,39.88,40.26,240200,0
+PAR.US,D,20220324,000000,40.24,41.26,39.82,41.19,192416,0
+PAR.US,D,20220325,000000,41.25,42.13,39.93,40.18,297099,0
+PAR.US,D,20220328,000000,40.2,41,39.445,40.43,231210,0
+PAR.US,D,20220329,000000,41.33,43.39,40.85,43.19,264936,0
+PAR.US,D,20220330,000000,42.57,43.35,41.07,41.1,272781,0
+PAR.US,D,20220331,000000,40.87,41.665,39.9,40.34,332625,0
+PAR.US,D,20220401,000000,40.79,41.88,40.79,41.84,173609,0
+PAR.US,D,20220404,000000,41.93,43.85,41.88,43.48,283915,0
+PAR.US,D,20220405,000000,43.64,43.72,40.02,40.17,246968,0
+PAR.US,D,20220406,000000,39.5,40,38.045,38.62,221585,0
+PAR.US,D,20220407,000000,38.78,39.43,37.325,38.03,266197,0
+PAR.US,D,20220408,000000,37.63,38.44,36.98,37.2,181218,0
+PAR.US,D,20220411,000000,36.63,37.69,36.33,36.57,159619,0
+PAR.US,D,20220412,000000,37.3,38.43,35.96,36.06,243699,0
+PAR.US,D,20220413,000000,35.91,37.44,35.91,37.31,346519,0
+PAR.US,D,20220414,000000,37.52,37.72,36.49,36.8,337155,0
+PAR.US,D,20220418,000000,36.37,36.52,35.01,35.94,188222,0
+PAR.US,D,20220419,000000,35.97,37.59,35.97,37.41,141295,0
+PAR.US,D,20220420,000000,37.99,38.335,36.69,36.71,166237,0
+PAR.US,D,20220421,000000,37.22,38.14,35.22,35.35,302469,0
+PAR.US,D,20220422,000000,35.09,36.13,34.87,35.04,259677,0
+PAR.US,D,20220425,000000,34.74,36.58,34.525,36.19,225754,0
+PAR.US,D,20220426,000000,35.84,35.99,34.61,34.89,287713,0
+PAR.US,D,20220427,000000,34.54,35.6,33.1,33.29,285847,0
+PAR.US,D,20220428,000000,33.42,34.262,32.5721,33.66,382383,0
+PAR.US,D,20220429,000000,33.53,34.36,32.86,33.04,241836,0
+PAR.US,D,20220502,000000,32.77,34.824,32.54,34.78,345332,0
+PAR.US,D,20220503,000000,34.58,35.34,34.01,34.25,159473,0
+PAR.US,D,20220504,000000,34.09,35.58,32.78,35.52,249084,0
+PAR.US,D,20220505,000000,34.72,35.0234,32.31,33.03,312914,0
+PAR.US,D,20220506,000000,32.75,33.415,31.42,32.39,433534,0
+PAR.US,D,20220509,000000,31.65,32.1056,30.45,30.84,455858,0
+PAR.US,D,20220510,000000,31.74,31.76,28.87,29.43,508202,0
+PAR.US,D,20220511,000000,28.97,33.785,28.97,32.47,715282,0
+PAR.US,D,20220512,000000,31.67,33.22,31.11,33.21,420445,0
+PAR.US,D,20220513,000000,33.99,35.09,33.55,34.8,292048,0
+PAR.US,D,20220516,000000,34.61,35.29,32.98,33.12,294885,0
+PAR.US,D,20220517,000000,33.91,34.57,33.18,34.54,205247,0
+PAR.US,D,20220518,000000,33.15,34.84,32.79,33.92,328522,0
+PAR.US,D,20220519,000000,34,35.63,33.72,35.39,284611,0
+PAR.US,D,20220520,000000,36,36.26,34.07,35.19,227748,0
+PAR.US,D,20220523,000000,35.53,35.6,33.93,35.46,177440,0
+PAR.US,D,20220524,000000,35.09,35.09,33.06,33.83,346839,0
+PAR.US,D,20220525,000000,33.48,35.72,33.45,35.65,209651,0
+PAR.US,D,20220526,000000,35.68,37.43,35.65,37.07,202939,0
+PAR.US,D,20220527,000000,37.41,38.93,37.41,38.85,209889,0
+PAR.US,D,20220531,000000,38.97,39.13,37.22,37.58,287221,0
+PAR.US,D,20220601,000000,37.9,38.15,35.87,36.65,238260,0
+PAR.US,D,20220602,000000,36.62,38.86,36.62,38.83,327130,0
+PAR.US,D,20220603,000000,38.05,38.55,37.33,38.04,112009,0
+PAR.US,D,20220606,000000,38.69,38.69,37.41,38.15,123984,0
+PAR.US,D,20220607,000000,37.85,39.09,37.7652,38.94,195834,0
+PAR.US,D,20220608,000000,38.97,39.32,37.96,38.42,118156,0
+PAR.US,D,20220609,000000,37.92,38.21,36.71,36.87,154461,0
+PAR.US,D,20220610,000000,35.83,36.74,35.57,36.09,157142,0
+PAR.US,D,20220613,000000,34.67,35.34,33.19,33.28,284159,0
+PAR.US,D,20220614,000000,33.29,33.99,32.605,33.48,223614,0
+PAR.US,D,20220615,000000,34.16,35.16,33.45,34.43,150720,0
+PAR.US,D,20220616,000000,33.35,33.35,32.02,32.48,354130,0
+PAR.US,D,20220617,000000,32.89,35.09,32.7,34.66,330664,0
+PAR.US,D,20220621,000000,35.78,35.81,34.64,34.73,221175,0
+PAR.US,D,20220622,000000,34.22,36.54,34.22,36.34,268083,0
+PAR.US,D,20220623,000000,36.68,38.06,36.52,37.87,235749,0
+PAR.US,D,20220624,000000,38.29,39.625,38.29,38.63,746429,0
+PAR.US,D,20220627,000000,38.83,39.755,38.065,38.54,310140,0
+PAR.US,D,20220628,000000,38.77,39.69,37.98,38.02,261558,0
+PAR.US,D,20220629,000000,37.84,37.84,36.35,37.37,149348,0
+PAR.US,D,20220630,000000,36.61,37.57,35.26,37.49,227942,0
+PAR.US,D,20220701,000000,37.61,39.07,37.585,38.08,188669,0
+PAR.US,D,20220705,000000,37.47,39.169,36.62,39,232031,0
+PAR.US,D,20220706,000000,38.74,39.67,38.37,38.85,170492,0
+PAR.US,D,20220707,000000,39.22,40.74,39.22,40.72,245979,0
+PAR.US,D,20220708,000000,40.38,40.84,39.52,40.46,141350,0
+PAR.US,D,20220711,000000,40.13,40.13,38.97,39.08,192191,0
+PAR.US,D,20220712,000000,39.24,39.9755,38.15,38.53,314570,0
+PAR.US,D,20220713,000000,37.56,38.91,37.03,37.1,345765,0
+PAR.US,D,20220714,000000,36.37,37.17,36.105,36.37,236882,0
+PAR.US,D,20220715,000000,37.12,37.595,35.68,37.09,301813,0
+PAR.US,D,20220718,000000,37.84,39.25,37.48,37.55,253082,0
+PAR.US,D,20220719,000000,38.09,39.11,37.595,38.99,109347,0
+PAR.US,D,20220720,000000,39.08,40.96,38.95,40.11,408399,0
+PAR.US,D,20220721,000000,40.1,41.56,39.74,41.43,190259,0
+PAR.US,D,20220722,000000,41.43,41.84,39.71,40.51,234323,0
+PAR.US,D,20220725,000000,40.4,40.93,39.75,40.32,125913,0
+PAR.US,D,20220726,000000,40.07,40.58,38.94,38.98,136968,0
+PAR.US,D,20220727,000000,39.28,40.06,38.22,40.01,190372,0
+PAR.US,D,20220728,000000,40.1,42.02,39.81,41.61,187040,0
+PAR.US,D,20220729,000000,41.41,42.32,40.775,41.62,260196,0
+PAR.US,D,20220801,000000,40.9,41.73,40,41.27,175024,0
+PAR.US,D,20220802,000000,40.76,41.99,40.645,41.55,287353,0
+PAR.US,D,20220803,000000,42.06,44.1,41.93,44.01,350721,0
+PAR.US,D,20220804,000000,44.01,44.63,43.59,44.13,195938,0
+PAR.US,D,20220805,000000,43.4,44.38,43.15,43.95,264492,0
+PAR.US,D,20220808,000000,44.15,45.53,44.08,45.43,377061,0
+PAR.US,D,20220809,000000,47.01,47.0336,40.06,40.19,398016,0
+PAR.US,D,20220810,000000,40.35,41.01,38.8,39.26,341884,0
+PAR.US,D,20220811,000000,39.85,41.79,39.475,40.62,284016,0
+PAR.US,D,20220812,000000,41,42.03,40.71,41.58,204786,0
+PAR.US,D,20220815,000000,41.41,41.41,39.86,40.91,169804,0
+PAR.US,D,20220816,000000,40.44,41.21,40.05,40.97,204112,0
+PAR.US,D,20220817,000000,40.25,40.34,39.29,39.36,161974,0
+PAR.US,D,20220818,000000,38.97,40.28,38.8,39.86,180543,0
+PAR.US,D,20220819,000000,39.3,39.3,37.81,38.16,188643,0
+PAR.US,D,20220822,000000,37.29,37.55,36.76,36.91,183160,0
+PAR.US,D,20220823,000000,36.61,37.404,36.22,36.53,165780,0
+PAR.US,D,20220824,000000,36.65,37.5383,36.65,36.87,124818,0
+PAR.US,D,20220825,000000,37.26,37.74,37.1,37.62,111998,0
+PAR.US,D,20220826,000000,37.79,37.79,35.99,36.21,144189,0
+PAR.US,D,20220829,000000,35.62,36.44,35.32,35.61,112486,0
+PAR.US,D,20220830,000000,36.02,36.16,35.05,35.29,144786,0
+PAR.US,D,20220831,000000,35.46,35.7714,34.82,35.2,223190,0
+PAR.US,D,20220901,000000,34.65,34.715,33.34,34.03,256399,0
+PAR.US,D,20220902,000000,34.52,34.77,33.37,33.53,131733,0
+PAR.US,D,20220906,000000,33.68,33.69,32.95,33.18,156639,0
+PAR.US,D,20220907,000000,33,34.7,33,34.58,501044,0
+PAR.US,D,20220908,000000,34.18,35.41,33.99,34.55,191710,0
+PAR.US,D,20220909,000000,35,35.77,35,35.55,367258,0
+PAR.US,D,20220912,000000,35.91,35.97,34.45,35.42,253940,0
+PAR.US,D,20220913,000000,34.1,34.42,33.74,34.35,189230,0
+PAR.US,D,20220914,000000,34.54,34.54,33.16,33.54,260818,0
+PAR.US,D,20220915,000000,33.2,34.12,32.02,32.61,243359,0
+PAR.US,D,20220916,000000,32.08,32.17,31.41,32.08,275946,0
+PAR.US,D,20220919,000000,31.4,32.26,31.31,32.1,249789,0
+PAR.US,D,20220920,000000,31.79,31.93,30.99,31.38,167727,0
+PAR.US,D,20220921,000000,31.74,32.26,30.73,30.79,234827,0
+PAR.US,D,20220922,000000,30.47,30.84,29.92,30.68,292308,0
+PAR.US,D,20220923,000000,30.22,30.64,29.4,30.05,235076,0
+PAR.US,D,20220926,000000,30.07,30.91,29.05,29.16,344506,0
+PAR.US,D,20220927,000000,29.68,30.29,29.23,29.67,234247,0
+PAR.US,D,20220928,000000,29.96,30.69,29.82,30.55,147743,0
+PAR.US,D,20220929,000000,30.11,30.45,29.2,30.42,325477,0
+PAR.US,D,20220930,000000,30.34,30.99,29.53,29.53,234352,0
+PAR.US,D,20221003,000000,29.8,30.4,29.1097,29.98,193785,0
+PAR.US,D,20221004,000000,30.53,31.48,30.06,30.62,526808,0
+PAR.US,D,20221005,000000,30.22,31.08,29.91,30.99,151307,0
+PAR.US,D,20221006,000000,30.91,31.9737,30.91,31.35,133820,0
+PAR.US,D,20221007,000000,30.78,30.9799,29.78,29.89,159792,0
+PAR.US,D,20221010,000000,29.77,29.77,28.92,29,132323,0
+PAR.US,D,20221011,000000,28.99,29.17,28.0774,28.5,154829,0
+PAR.US,D,20221012,000000,28.48,29.375,28,29.12,147389,0
+PAR.US,D,20221013,000000,28.26,29.54,27.69,29.33,189367,0
+PAR.US,D,20221014,000000,29.81,29.81,27.96,28.01,178971,0
+PAR.US,D,20221017,000000,28.76,29.5,28.67,28.75,219350,0
+PAR.US,D,20221018,000000,29.53,29.8,28.32,28.55,163309,0
+PAR.US,D,20221019,000000,28.3,28.34,27.3,27.51,174335,0
+PAR.US,D,20221020,000000,27.37,28.69,27.2,27.29,142434,0
+PAR.US,D,20221021,000000,27.35,27.95,26.68,27.8,218997,0
+PAR.US,D,20221024,000000,27.91,28.2,27.011,27.93,240764,0
+PAR.US,D,20221025,000000,27.9,28.98,27.83,28.78,274834,0
+PAR.US,D,20221026,000000,28.87,29.55,28.34,28.42,200617,0
+PAR.US,D,20221027,000000,28.62,28.72,27.97,28.15,250820,0
+PAR.US,D,20221028,000000,27.92,28.82,27.43,28.82,210772,0
+PAR.US,D,20221031,000000,28.83,29.44,28.29,28.78,290652,0
+PAR.US,D,20221101,000000,29.25,29.4067,28.825,28.87,202513,0
+PAR.US,D,20221102,000000,28.69,29,27.35,27.38,220948,0
+PAR.US,D,20221103,000000,26.97,27.335,26.3501,26.48,178234,0
+PAR.US,D,20221104,000000,26.83,27.34,24.83,24.94,253164,0
+PAR.US,D,20221107,000000,25.01,25.01,23.11,23.44,560124,0
+PAR.US,D,20221108,000000,23.58,24.3,22.44,23.06,616215,0
+PAR.US,D,20221109,000000,23.01,23.75,20.37,20.38,670841,0
+PAR.US,D,20221110,000000,22.17,25.28,21.49,25.27,953110,0
+PAR.US,D,20221111,000000,25.19,27.82,24.565,27.47,536406,0
+PAR.US,D,20221114,000000,26.92,27.65,25.73,25.73,544997,0
+PAR.US,D,20221115,000000,26.52,26.71,25,25.26,477030,0
+PAR.US,D,20221116,000000,24.84,25.17,24.28,24.99,374649,0
+PAR.US,D,20221117,000000,24.33,25.29,24.065,24.96,397333,0
+PAR.US,D,20221118,000000,25.65,25.91,25.2,25.91,339097,0
+PAR.US,D,20221121,000000,25.49,25.73,24.22,24.62,189648,0
+PAR.US,D,20221122,000000,24.26,24.5478,23.865,24.09,139496,0
+PAR.US,D,20221123,000000,24.23,24.5,23.78,23.95,93336,0
+PAR.US,D,20221125,000000,23.64,23.96,23.485,23.86,66268,0
+PAR.US,D,20221128,000000,23.53,23.83,22.69,22.93,202629,0
+PAR.US,D,20221129,000000,22.93,23.42,22.36,22.4,142759,0
+PAR.US,D,20221130,000000,22.61,24.37,22.2,24.37,391873,0
+PAR.US,D,20221201,000000,24.37,25.7294,24.37,24.88,380232,0
+PAR.US,D,20221202,000000,24.27,25.99,24.094,25.89,282513,0
+PAR.US,D,20221205,000000,25.55,25.8096,24.2,24.36,242792,0
+PAR.US,D,20221206,000000,24.43,24.43,22.335,22.44,397635,0
+PAR.US,D,20221207,000000,22.06,22.51,21.68,22.34,216464,0
+PAR.US,D,20221208,000000,22.41,23.595,22.03,23.03,253289,0
+PAR.US,D,20221209,000000,22.72,23.14,22.46,22.84,198143,0
+PAR.US,D,20221212,000000,22.64,23.74,22.6,22.88,246772,0
+PAR.US,D,20221213,000000,24.09,24.78,22.495,22.92,302233,0
+PAR.US,D,20221214,000000,22.97,23.65,22.9,23.57,255973,0
+PAR.US,D,20221215,000000,23,23.36,22.53,22.67,273662,0
+PAR.US,D,20221216,000000,22.45,22.95,21.857,22.2,627274,0
+PAR.US,D,20221219,000000,22,22.53,21.37,21.52,446010,0
+PAR.US,D,20221220,000000,21.26,22.1,21.2592,21.98,463363,0
+PAR.US,D,20221221,000000,22.2,22.67,22,22.58,489921,0
+PAR.US,D,20221222,000000,22.28,23.325,22,23.19,345988,0
+PAR.US,D,20221223,000000,23.14,24.44,23.09,24.31,330045,0
+PAR.US,D,20221227,000000,24.3,25.22,23.99,24.04,317344,0
+PAR.US,D,20221228,000000,23.8,24.7,23.8,24.49,258436,0
+PAR.US,D,20221229,000000,24.8,26.08,24.745,26.06,240132,0
+PAR.US,D,20221230,000000,25.74,26.18,25.53,26.07,249553,0
+PAR.US,D,20230103,000000,26.61,27.17,25.82,26.54,267736,0
+PAR.US,D,20230104,000000,26.87,27.52,26.66,27.44,280773,0
+PAR.US,D,20230105,000000,27.29,28.17,26.3637,28.13,289902,0
+PAR.US,D,20230106,000000,28.2,28.38,27.65,27.86,242351,0
+PAR.US,D,20230109,000000,27.63,28.06,26.27,26.3,213149,0
+PAR.US,D,20230110,000000,26,27.4,26,27.36,232660,0
+PAR.US,D,20230111,000000,27.74,29.15,27.41,28.93,611732,0
+PAR.US,D,20230112,000000,29.08,30.91,28.9582,30.78,496363,0
+PAR.US,D,20230113,000000,30.34,31.55,29.83,31.53,233150,0
+PAR.US,D,20230117,000000,31.93,31.96,30.34,30.58,214201,0
+PAR.US,D,20230118,000000,31.28,31.9,30.94,31.26,284362,0
+PAR.US,D,20230119,000000,30.75,31.35,30.23,31.04,358463,0
+PAR.US,D,20230120,000000,31.47,31.88,31.01,31.88,292980,0
+PAR.US,D,20230123,000000,32.08,32.97,31.36,31.66,218819,0
+PAR.US,D,20230124,000000,31.072,31.69,30.9,31,185599,0
+PAR.US,D,20230125,000000,30.38,31.25,29.61,30.95,150966,0
+PAR.US,D,20230126,000000,31.6,33.295,31.5,33.22,364219,0
+PAR.US,D,20230127,000000,33.1,35.27,33.06,34.96,342754,0
+PAR.US,D,20230130,000000,34.56,34.67,32.95,33.04,257453,0
+PAR.US,D,20230131,000000,33.1,34.66,32.91,33.99,395083,0
+PAR.US,D,20230201,000000,34.17,36.05,33.56,35.84,300652,0
+PAR.US,D,20230202,000000,36.92,38.25,36.68,38.11,421110,0
+PAR.US,D,20230203,000000,37.9,38.41,36.53,37.58,386102,0
+PAR.US,D,20230206,000000,36.95,37.05,36.05,36.9,265476,0
+PAR.US,D,20230207,000000,36.71,36.99,35.52,36.9,368808,0
+PAR.US,D,20230208,000000,36.82,37.32,36,36,195288,0
+PAR.US,D,20230209,000000,36.59,36.89,36.11,36.2,219173,0
+PAR.US,D,20230210,000000,35.68,36.65,35.68,36.48,164924,0
+PAR.US,D,20230213,000000,36.42,36.73,35.91,36.41,200915,0
+PAR.US,D,20230214,000000,36.03,39.455,35.8,38.93,342895,0
+PAR.US,D,20230215,000000,38.5,38.95,37.84,38.86,226920,0
+PAR.US,D,20230216,000000,37.78,38.04,36.29,36.39,307279,0
+PAR.US,D,20230217,000000,36.31,36.97,35.5,36.71,171419,0
+PAR.US,D,20230221,000000,36.03,36.72,35.335,35.72,181156,0
+PAR.US,D,20230222,000000,36.02,36.18,35.24,36.11,164825,0
+PAR.US,D,20230223,000000,36.56,37,35.375,36.29,135920,0
+PAR.US,D,20230224,000000,35.26,35.93,34.645,35.88,180370,0
+PAR.US,D,20230227,000000,36,36,33.41,33.55,316974,0
+PAR.US,D,20230228,000000,33.5,35.0775,33.06,34.15,274860,0
+PAR.US,D,20230301,000000,34,35.05,32.02,34.59,265857,0
+PAR.US,D,20230302,000000,35.46,35.46,34.13,34.17,291004,0
+PAR.US,D,20230303,000000,34.5,35.83,34.34,35.82,172786,0
+PAR.US,D,20230306,000000,35.99,37.91,35.89,36.7,232713,0
+PAR.US,D,20230307,000000,36.59,37.15,35.48,35.62,106187,0
+PAR.US,D,20230308,000000,35.67,36.1899,35.097,35.5,127666,0
+PAR.US,D,20230309,000000,35.85,35.91,33.865,33.95,151841,0
+PAR.US,D,20230310,000000,33.72,33.82,31.895,32.62,301108,0
+PAR.US,D,20230313,000000,32,33.61,31.44,32.82,217274,0
+PAR.US,D,20230314,000000,34,34.16,32.945,33.12,239117,0
+PAR.US,D,20230315,000000,32.13,33.47,32.1061,33.22,310284,0
+PAR.US,D,20230316,000000,32.6,33.08,32.0238,33.04,453672,0
+PAR.US,D,20230317,000000,32.83,32.83,31.48,31.96,306846,0
+PAR.US,D,20230320,000000,31.82,32.09,31.15,31.35,236953,0
+PAR.US,D,20230321,000000,31.68,33.335,31.34,33,375227,0
+PAR.US,D,20230322,000000,32.9,33.03,31.57,31.6,242968,0
+PAR.US,D,20230323,000000,31.68,32.53,31.335,31.88,197295,0
+PAR.US,D,20230324,000000,31.58,32.02,31.11,32.01,165995,0
+PAR.US,D,20230327,000000,32.47,32.53,31.36,32.45,244167,0
+PAR.US,D,20230328,000000,32.37,32.37,31.05,31.17,149567,0
+PAR.US,D,20230329,000000,31.5,32.13,31.22,32,145960,0
+PAR.US,D,20230330,000000,32.61,32.77,32.12,32.77,179922,0
+PAR.US,D,20230331,000000,32.86,33.97,32.77,33.96,337262,0
+PAR.US,D,20230403,000000,33.67,34.15,32.475,33.84,144408,0
+PAR.US,D,20230404,000000,34.03,34.07,32.99,33.37,129504,0
+PAR.US,D,20230405,000000,33.16,33.16,32,32.4,142779,0
+PAR.US,D,20230406,000000,32.41,32.63,31.9,32.06,133620,0
+PAR.US,D,20230410,000000,32,33,32,32.78,134982,0
+PAR.US,D,20230411,000000,32.71,33,31.86,32.38,154223,0
+PAR.US,D,20230412,000000,33.03,33.88,32.83,33.39,137591,0
+PAR.US,D,20230413,000000,33.56,34.53,33.525,34.31,335015,0
+PAR.US,D,20230414,000000,34.31,34.59,32.85,33.37,134402,0
+PAR.US,D,20230417,000000,33.59,33.87,32.81,33.86,125712,0
+PAR.US,D,20230418,000000,34.22,34.56,32.82,32.85,155091,0
+PAR.US,D,20230419,000000,32.38,32.555,31.34,32.16,181815,0
+PAR.US,D,20230420,000000,31.64,32.07,31.16,31.73,209680,0
+PAR.US,D,20230421,000000,31.86,32.57,31.55,32.47,150830,0
+PAR.US,D,20230424,000000,32.4,32.505,31.225,32.04,203223,0
+PAR.US,D,20230425,000000,31.52,31.88,30.07,30.13,176381,0
+PAR.US,D,20230426,000000,30.12,30.675,30.12,30.46,158057,0
+PAR.US,D,20230427,000000,30.42,30.67,29.81,30.64,163465,0
+PAR.US,D,20230428,000000,30.56,30.74,30.25,30.59,150863,0
+PAR.US,D,20230501,000000,30.53,30.71,30.28,30.38,110371,0
+PAR.US,D,20230502,000000,30.09,30.09,28.32,28.58,229686,0
+PAR.US,D,20230503,000000,28.49,29.38,28.31,28.39,251711,0
+PAR.US,D,20230504,000000,28.03,28.66,27.8,28.4,99767,0
+PAR.US,D,20230505,000000,29.05,29.93,28.88,29.34,181296,0
+PAR.US,D,20230508,000000,29.24,29.64,28.805,29.47,165670,0
+PAR.US,D,20230509,000000,29.24,29.88,29.055,29.76,138757,0
+PAR.US,D,20230510,000000,30.06,30.59,29.56,30.42,190436,0
+PAR.US,D,20230511,000000,28.5,29.73,24.76,29.64,528021,0
+PAR.US,D,20230512,000000,29.74,31.83,29.665,31.75,262444,0
+PAR.US,D,20230515,000000,31.91,32.98,31.725,32.75,432959,0
+PAR.US,D,20230516,000000,32.71,33.28,31.99,32.94,154746,0
+PAR.US,D,20230517,000000,33.28,34.46,33.08,34,204133,0
+PAR.US,D,20230518,000000,33.89,35.65,33.89,35.21,195453,0
+PAR.US,D,20230519,000000,35.56,35.89,34.61,34.74,160230,0
+PAR.US,D,20230522,000000,34.75,36.45,34.4901,36.13,216535,0
+PAR.US,D,20230523,000000,35.75,36.8685,35.45,35.83,286164,0
+PAR.US,D,20230524,000000,35.34,35.69,34.5,34.57,274146,0
+PAR.US,D,20230525,000000,34.84,35.06,34.02,34.08,193734,0
+PAR.US,D,20230526,000000,34.07,35.35,34.07,34.89,179933,0
+PAR.US,D,20230530,000000,35.33,35.84,34.2101,34.38,197079,0
+PAR.US,D,20230531,000000,34.16,34.815,34.16,34.57,633861,0
+PAR.US,D,20230601,000000,34.51,35.05,34.18,34.31,171404,0
+PAR.US,D,20230602,000000,35.03,35.585,34.2,35.02,394943,0
+PAR.US,D,20230605,000000,34.83,35.91,34.83,35.02,137060,0
+PAR.US,D,20230606,000000,34.95,36.48,34.8263,36.08,160188,0
+PAR.US,D,20230607,000000,36.39,36.95,35.97,36.69,160885,0
+PAR.US,D,20230608,000000,36.5,36.71,36.19,36.71,123275,0
+PAR.US,D,20230609,000000,36.68,37.21,36.37,36.91,123462,0
+PAR.US,D,20230612,000000,36.75,38.06,36.75,37.86,122178,0
+PAR.US,D,20230613,000000,38,38.73,37.73,38.23,223412,0
+PAR.US,D,20230614,000000,38.32,38.65,37.37,37.94,188347,0
+PAR.US,D,20230615,000000,37.63,38.27,37.35,37.79,229824,0
+PAR.US,D,20230616,000000,38.19,38.19,36.17,36.32,467805,0
+PAR.US,D,20230620,000000,36.03,36.395,35.64,36.12,152217,0
+PAR.US,D,20230621,000000,35.93,37.32,35.48,36.45,162577,0
+PAR.US,D,20230622,000000,36.24,36.25,35.52,35.69,130184,0
+PAR.US,D,20230623,000000,34.84,35.185,33.51,33.69,543668,0
+PAR.US,D,20230626,000000,33.56,34.455,32.77,32.88,238603,0
+PAR.US,D,20230627,000000,33.05,33.71,32.71,33.3,120834,0
+PAR.US,D,20230628,000000,33.03,33.49,32.9,33.22,158657,0
+PAR.US,D,20230629,000000,33.31,34.42,33.29,33.47,228265,0
+PAR.US,D,20230630,000000,34.08,34.08,32.69,32.93,211915,0
+PAR.US,D,20230703,000000,32.87,33.4,32.635,33.11,96780,0
+PAR.US,D,20230705,000000,32.78,32.93,31.85,32.3,260274,0
+PAR.US,D,20230706,000000,31.66,32.12,31.43,31.74,139432,0
+PAR.US,D,20230707,000000,31.86,32.77,31.6,31.75,149280,0
+PAR.US,D,20230710,000000,31.54,32.81,31.54,32.67,133790,0
+PAR.US,D,20230711,000000,32.91,33.31,32.585,32.97,250213,0
+PAR.US,D,20230712,000000,33.85,34.16,33.51,34.02,360414,0
+PAR.US,D,20230713,000000,34.44,34.93,33.825,34.47,472676,0
+PAR.US,D,20230714,000000,34.51,34.58,32.84,33.94,406162,0
+PAR.US,D,20230717,000000,34.01,34.92,34.01,34.34,128705,0
+PAR.US,D,20230718,000000,34.29,34.85,34.245,34.64,125116,0
+PAR.US,D,20230719,000000,34.81,34.95,33.48,33.74,127242,0
+PAR.US,D,20230720,000000,33.63,33.63,32.75,33,106499,0
+PAR.US,D,20230721,000000,33.32,33.32,32.71,32.99,158920,0
+PAR.US,D,20230724,000000,32.98,33.39,32.68,32.77,108399,0
+PAR.US,D,20230725,000000,32.68,33.11,32.6,32.99,167780,0
+PAR.US,D,20230726,000000,33.55,34.52,33.5388,34.5,229472,0
+PAR.US,D,20230727,000000,35.15,35.32,33.59,33.78,104043,0
+PAR.US,D,20230728,000000,34.11,34.67,33.3,33.41,72772,0
+PAR.US,D,20230731,000000,33.44,34.79,33.44,34.59,129984,0
+PAR.US,D,20230801,000000,34.32,34.56,33.58,34.5,118575,0
+PAR.US,D,20230802,000000,33.81,35.01,33.81,34.99,169503,0
+PAR.US,D,20230803,000000,34.76,35.86,34.65,35.79,255176,0
+PAR.US,D,20230804,000000,35.86,37,35.765,36.59,156951,0
+PAR.US,D,20230807,000000,36.72,36.92,35.89,36.8,125568,0
+PAR.US,D,20230808,000000,36.13,37.14,36.12,36.94,192427,0
+PAR.US,D,20230809,000000,36.84,37.2,35.77,35.98,308990,0
+PAR.US,D,20230810,000000,32.5,33.76,31.47,33.59,930671,0
+PAR.US,D,20230811,000000,33.37,37.21,33.32,37.19,475590,0
+PAR.US,D,20230814,000000,36.98,37.91,36.33,37.88,290657,0
+PAR.US,D,20230815,000000,37.6,37.87,36.71,36.89,317009,0
+PAR.US,D,20230816,000000,36.69,37.9,36.69,37.88,226221,0
+PAR.US,D,20230817,000000,38,38.365,37.325,38.1,298098,0
+PAR.US,D,20230818,000000,37.43,38.22,37.38,37.5,224962,0
+PAR.US,D,20230821,000000,38.11,38.98,37.72,38.02,359597,0
+PAR.US,D,20230822,000000,38.42,40.81,38.42,39.53,373569,0
+PAR.US,D,20230823,000000,39.68,41.48,39.39,41.24,1080700,0
+PAR.US,D,20230824,000000,41.83,41.96,40.43,41.11,297660,0
+PAR.US,D,20230825,000000,41.31,41.31,39.57,40.85,243046,0
+PAR.US,D,20230828,000000,41.1,42.5,40.65,40.99,204329,0
+PAR.US,D,20230829,000000,40.83,42.42,40.77,42.28,360035,0
+PAR.US,D,20230830,000000,42.13,44.37,42.13,44.21,239311,0
+PAR.US,D,20230831,000000,44.37,45.69,43.47,43.48,680676,0
+PAR.US,D,20230901,000000,43.66,45.27,43.561,45.19,283301,0
+PAR.US,D,20230905,000000,44.92,45.98,44.7,45.97,268927,0
+PAR.US,D,20230906,000000,46,46.6268,44.68,45.62,405665,0
+PAR.US,D,20230907,000000,45.13,45.37,44.32,45.14,127422,0
+PAR.US,D,20230908,000000,45.21,45.42,43.75,43.76,142806,0
+PAR.US,D,20230911,000000,43.82,44.51,43.38,43.41,210227,0
+PAR.US,D,20230912,000000,43.25,43.57,41.85,42.01,290673,0
+PAR.US,D,20230913,000000,42.32,42.38,40.91,41.06,635746,0
+PAR.US,D,20230914,000000,41.38,42.65,41.12,42.64,187033,0
+PAR.US,D,20230915,000000,42.45,42.45,41.225,41.32,279824,0
+PAR.US,D,20230918,000000,41.29,42.42,41.04,42.06,111110,0
+PAR.US,D,20230919,000000,42.07,42.28,41.09,41.45,181777,0
+PAR.US,D,20230920,000000,41.58,42.04,41.065,41.13,173354,0
+PAR.US,D,20230921,000000,40.27,41.54,39.39,39.57,199887,0
+PAR.US,D,20230922,000000,39.67,40.03,39.06,39.14,247062,0
+PAR.US,D,20230925,000000,38.89,40.24,38.885,40.05,346154,0
+PAR.US,D,20230926,000000,39.53,39.77,38.27,38.28,270227,0
+PAR.US,D,20230927,000000,38.53,39.03,37.895,38.5,217762,0
+PAR.US,D,20230928,000000,38.27,40.8315,38.2,39.34,377712,0
+PAR.US,D,20230929,000000,39.66,40.25,38.2,38.54,378028,0
+PAR.US,D,20231002,000000,39.7,40.5599,39.23,40.26,377416,0
+PAR.US,D,20231003,000000,39.85,39.98,38.44,38.47,183340,0
+PAR.US,D,20231004,000000,38.31,42.06,37.59,42.06,624398,0
+PAR.US,D,20231005,000000,43.85,43.85,39.19,39.76,826511,0
+PAR.US,D,20231006,000000,39.96,40.67,38.845,40.1,440998,0
+PAR.US,D,20231009,000000,39.6,39.97,37.495,38.68,402366,0
+PAR.US,D,20231010,000000,38.98,40.025,38.98,39.34,204433,0
+PAR.US,D,20231011,000000,39.66,40.3,39.61,39.89,326655,0
+PAR.US,D,20231012,000000,40.05,40.17,37,37.13,267746,0
+PAR.US,D,20231013,000000,36.92,37.57,36.6,37.34,218141,0
+PAR.US,D,20231016,000000,37.79,38.37,37.15,37.91,104863,0
+PAR.US,D,20231017,000000,37.18,38.62,37.12,37.98,152774,0
+PAR.US,D,20231018,000000,37.49,38.04,36.325,36.36,137566,0
+PAR.US,D,20231019,000000,36.23,37.36,35.78,35.99,204626,0
+PAR.US,D,20231020,000000,35.87,35.87,33.7,33.79,343622,0
+PAR.US,D,20231023,000000,33.43,33.83,32.41,32.43,300723,0
+PAR.US,D,20231024,000000,32.86,33.31,32.39,32.88,249350,0
+PAR.US,D,20231025,000000,32.42,32.57,30.96,30.99,397065,0
+PAR.US,D,20231026,000000,31.15,31.25,29.91,30.08,298077,0
+PAR.US,D,20231027,000000,30.21,30.4053,28.41,28.55,561830,0
+PAR.US,D,20231030,000000,29.15,29.38,28.21,28.76,334472,0
+PAR.US,D,20231031,000000,28.86,29.49,28.63,29.19,161304,0
+PAR.US,D,20231101,000000,29.42,29.8,28.88,29.78,235860,0
+PAR.US,D,20231102,000000,30.37,31.86,30.24,31.26,404227,0
+PAR.US,D,20231103,000000,32.2,32.9069,31.97,32.74,415795,0
+PAR.US,D,20231106,000000,32.91,33,31.69,32.26,209158,0
+PAR.US,D,20231107,000000,32.09,33.07,31.95,32.98,158931,0
+PAR.US,D,20231108,000000,32.83,32.94,31.95,32.52,225185,0
+PAR.US,D,20231109,000000,32.54,32.7,31.57,31.6,304582,0
+PAR.US,D,20231110,000000,33.58,35.46,31.97,34.53,469073,0
+PAR.US,D,20231113,000000,33.97,34.3084,33.13,33.54,263136,0
+PAR.US,D,20231114,000000,35.22,36.43,34.63,36.24,344835,0
+PAR.US,D,20231115,000000,36.22,37.16,36.005,36.71,256488,0
+PAR.US,D,20231116,000000,36.48,37.3663,34.87,35.85,320992,0
+PAR.US,D,20231117,000000,36.05,37.76,35.96,37.71,306096,0
+PAR.US,D,20231120,000000,37.85,39.71,37.71,38.24,309274,0
+PAR.US,D,20231121,000000,38,38.61,37.61,37.82,174480,0
+PAR.US,D,20231122,000000,38.31,38.78,38.06,38.12,116912,0
+PAR.US,D,20231124,000000,37.9,38.43,37.75,38.19,61865,0
+PAR.US,D,20231127,000000,37.92,38.84,37.92,38.24,128196,0
+PAR.US,D,20231128,000000,38.13,38.34,37.59,38,156542,0
+PAR.US,D,20231129,000000,38.68,39.48,36.92,37.23,206889,0
+PAR.US,D,20231130,000000,37.47,37.47,36.49,36.83,273188,0
+PAR.US,D,20231201,000000,36.61,38.703,36.16,38.59,299354,0
+PAR.US,D,20231204,000000,38.36,40.265,38.36,39.57,240859,0
+PAR.US,D,20231205,000000,39.61,40,38.88,40,193815,0
+PAR.US,D,20231206,000000,40.19,40.87,39.2,39.24,175275,0
+PAR.US,D,20231207,000000,39.4,39.68,38.88,39.52,107090,0
+PAR.US,D,20231208,000000,39.46,40.26,39.46,39.75,207893,0
+PAR.US,D,20231211,000000,39.6,40.5969,39.2,39.2,133962,0
+PAR.US,D,20231212,000000,38.95,39.62,38.65,39.2,144486,0
+PAR.US,D,20231213,000000,39.22,40.98,38.33,40.85,239818,0
+PAR.US,D,20231214,000000,41.81,43.2,41.75,42.67,516402,0
+PAR.US,D,20231215,000000,42.79,43.27,41.95,42.87,462504,0
+PAR.US,D,20231218,000000,43,44.36,43,43.55,168710,0
+PAR.US,D,20231219,000000,43.98,44.75,43.5105,44.42,280442,0
+PAR.US,D,20231220,000000,44,45.55,42.93,42.96,391914,0
+PAR.US,D,20231221,000000,43.29,44.8376,43.0301,44.21,657904,0
+PAR.US,D,20231222,000000,44.26,44.4,43.445,43.93,159963,0
+PAR.US,D,20231226,000000,44.38,44.59,43.81,44.57,155522,0
+PAR.US,D,20231227,000000,44.79,45,43.99,44.45,248644,0
+PAR.US,D,20231228,000000,44.16,44.97,43.765,43.83,191456,0
+PAR.US,D,20231229,000000,43.57,43.915,43.11,43.54,400410,0
+PAR.US,D,20240102,000000,42.92,43.52,42.42,42.69,325268,0
+PAR.US,D,20240103,000000,42.01,42.31,41.19,41.19,241680,0
+PAR.US,D,20240104,000000,41,42.28,40.75,41.65,429419,0
+PAR.US,D,20240105,000000,41.27,41.67,40.19,40.2,154098,0
+PAR.US,D,20240108,000000,40.34,41.89,40.305,41.89,126415,0
+PAR.US,D,20240109,000000,41.17,41.272,40.65,40.68,102486,0
+PAR.US,D,20240110,000000,40.29,40.29,39.06,39.87,155340,0
+PAR.US,D,20240111,000000,39.78,40.23,38.96,40,192228,0
+PAR.US,D,20240112,000000,40.68,40.87,39.94,40.12,126657,0
+PAR.US,D,20240116,000000,39.47,40.86,39.41,40.82,126370,0
+PAR.US,D,20240117,000000,39.83,41.5,39.1988,41.25,140754,0
+PAR.US,D,20240118,000000,41.62,44.15,41.4,43.95,423628,0
+PAR.US,D,20240119,000000,44.45,45.03,43.395,44.63,194191,0
+PAR.US,D,20240122,000000,45.33,46.439,44.84,46.07,468537,0
+PAR.US,D,20240123,000000,46.61,47.015,45.55,46.91,219748,0
+PAR.US,D,20240124,000000,47.74,47.74,46.69,46.91,448553,0
+PAR.US,D,20240125,000000,47.84,49.14,47.06,48.82,186394,0
+PAR.US,D,20240126,000000,48.99,49.84,47.6,47.79,266662,0
+PAR.US,D,20240129,000000,46.94,48.615,46.35,48.36,221147,0
+PAR.US,D,20240130,000000,48,48.28,47.33,47.77,183968,0
+PAR.US,D,20240131,000000,47.38,47.84,45.44,45.54,179903,0
+PAR.US,D,20240201,000000,46.09,46.68,45.23,46.45,143075,0
+PAR.US,D,20240202,000000,45.96,47.1045,45.68,46.08,177391,0
+PAR.US,D,20240205,000000,45.44,45.59,44.72,45.26,115365,0
+PAR.US,D,20240206,000000,45.26,45.77,44.865,45.42,104876,0
+PAR.US,D,20240207,000000,45.67,47.62,44.9,47.23,176924,0
+PAR.US,D,20240208,000000,47.39,48.5,46.92,47.25,133653,0
+PAR.US,D,20240209,000000,47.72,48.87,47.625,48.09,153644,0
+PAR.US,D,20240212,000000,48.09,49.81,48.09,48.88,165678,0
+PAR.US,D,20240213,000000,46.07,48.12,45.75,46,183186,0
+PAR.US,D,20240214,000000,47.02,48.79,46.91,48.7,118580,0
+PAR.US,D,20240215,000000,49.02,49.355,47.65,48.69,138419,0
+PAR.US,D,20240216,000000,48.02,48.94,47.43,48.16,198996,0
+PAR.US,D,20240220,000000,47.19,47.58,46.42,46.84,240780,0
+PAR.US,D,20240221,000000,46.49,46.84,45.435,45.97,189176,0
+PAR.US,D,20240222,000000,46.93,47.2,45.78,46.37,128807,0
+PAR.US,D,20240223,000000,46.45,47.185,45.32,46.27,174422,0
+PAR.US,D,20240226,000000,45.87,46.87,45.33,45.42,270742,0
+PAR.US,D,20240227,000000,42.73,46.44,40.83,43.51,456800,0
+PAR.US,D,20240228,000000,43.22,45.83,43.09,43.56,215252,0
+PAR.US,D,20240229,000000,44.36,44.75,43.45,43.82,210171,0
+PAR.US,D,20240301,000000,43.9,43.9,42.295,42.95,170018,0
+PAR.US,D,20240304,000000,42.97,43.16,41.66,42.29,210681,0
+PAR.US,D,20240305,000000,41.83,42.255,41.24,41.57,150246,0
+PAR.US,D,20240306,000000,42.15,42.6001,41.51,42.13,112704,0
+PAR.US,D,20240307,000000,42.68,43.15,41.5,42.24,92538,0
+PAR.US,D,20240308,000000,42.79,44.04,42.79,43.41,151719,0
+PAR.US,D,20240311,000000,46.17,46.17,42.03,42.06,359252,0
+PAR.US,D,20240312,000000,43.95,45.65,43.2,44.11,584558,0
+PAR.US,D,20240313,000000,44.11,44.975,41.9,43.25,370135,0
+PAR.US,D,20240314,000000,42.83,43.49,41.43,42.01,276007,0
+PAR.US,D,20240315,000000,41.46,42.0199,41.115,41.42,286559,0
+PAR.US,D,20240318,000000,41.38,41.545,40.68,40.88,313322,0
+PAR.US,D,20240319,000000,40.51,41.64,40.51,40.9,242195,0
+PAR.US,D,20240320,000000,40.72,43.455,40.72,42.91,230395,0
+PAR.US,D,20240321,000000,43.21,43.7581,41.52,41.58,482598,0
+PAR.US,D,20240322,000000,41.76,41.8822,40.14,41.09,310120,0
+PAR.US,D,20240325,000000,41.45,44.35,41.37,42.6,527778,0
+PAR.US,D,20240326,000000,43.06,43.98,42.57,42.72,246192,0
+PAR.US,D,20240327,000000,43.8,45.32,43.39,45.08,561691,0
+PAR.US,D,20240328,000000,45.19,46.07,44.9,45.36,383453,0
+PAR.US,D,20240401,000000,45.34,45.88,43.89,44.55,320189,0
+PAR.US,D,20240402,000000,43.67,44.12,42.87,43.6,206406,0
+PAR.US,D,20240403,000000,43.41,45.6,43.31,43.92,410055,0
+PAR.US,D,20240404,000000,44.59,45.2,43.28,43.52,216987,0
+PAR.US,D,20240405,000000,43.47,43.9468,43.11,43.43,210939,0
+PAR.US,D,20240408,000000,43.88,44.79,43.605,44.72,133814,0
+PAR.US,D,20240409,000000,45.31,45.4725,44.51,44.92,199190,0
+PAR.US,D,20240410,000000,43.25,43.825,42.62,43.59,209041,0
+PAR.US,D,20240411,000000,43.65,44.43,43.47,44.21,123658,0
+PAR.US,D,20240412,000000,43.79,43.92,43.1,43.37,135452,0
+PAR.US,D,20240415,000000,43.75,44.04,41.98,42.01,200075,0
+PAR.US,D,20240416,000000,41.68,42.23,41.3,41.41,246991,0
+PAR.US,D,20240417,000000,41.79,42.7,40.76,40.76,183469,0
+PAR.US,D,20240418,000000,40.91,42,40.01,40.11,266550,0
+PAR.US,D,20240419,000000,39.91,40.22,39.39,40.1,261250,0
+PAR.US,D,20240422,000000,40.48,41.69,40.05,41.1,188934,0
+PAR.US,D,20240423,000000,41.1,42.63,41.1,42.58,191969,0
+PAR.US,D,20240424,000000,42.81,43.05,41.63,42,134700,0
+PAR.US,D,20240425,000000,41.88,41.88,40.44,41.76,174858,0
+PAR.US,D,20240426,000000,42.04,44.08,41.69,43.24,257825,0
+PAR.US,D,20240429,000000,43.5,45.19,43.5,44.52,273508,0
+PAR.US,D,20240430,000000,44.22,44.6283,42.24,42.28,292024,0
+PAR.US,D,20240501,000000,42.33,43.3,41.82,42.2,246763,0
+PAR.US,D,20240502,000000,42.89,43.1999,41.86,42.97,194409,0
+PAR.US,D,20240503,000000,44.33,45.12,44.29,44.69,222679,0
+PAR.US,D,20240506,000000,44.83,45.085,44.54,44.9,302418,0
+PAR.US,D,20240507,000000,44.9,45.24,44.63,44.9,241036,0
+PAR.US,D,20240508,000000,44.18,44.88,43.77,44.77,271991,0
+PAR.US,D,20240509,000000,40.52,42.24,37.74,41.49,1273930,0
+PAR.US,D,20240510,000000,41.33,42.59,39.8,42.01,532386,0
+PAR.US,D,20240513,000000,42.63,43.72,41.27,41.46,649420,0
+PAR.US,D,20240514,000000,42.19,43.14,41.88,43.08,509657,0
+PAR.US,D,20240515,000000,43.86,44.47,43.14,44.41,282024,0
+PAR.US,D,20240516,000000,44.63,45.525,44.5,45.34,359242,0
+PAR.US,D,20240517,000000,45.41,45.6,44.9,45.43,260932,0
+PAR.US,D,20240520,000000,45.43,46.545,45.135,46.15,475528,0
+PAR.US,D,20240521,000000,45.76,46.71,45.76,46.7,241207,0
+PAR.US,D,20240522,000000,47.99,49.94,47.53,49.65,923679,0
+PAR.US,D,20240523,000000,50,50,47.775,47.94,430896,0
+PAR.US,D,20240524,000000,48.1,49.02,47.83,48.34,188287,0
+PAR.US,D,20240528,000000,48.8,49.42,48.29,48.36,288147,0
+PAR.US,D,20240529,000000,47.47,48.62,47.18,47.38,305776,0
+PAR.US,D,20240530,000000,47.35,47.46,46.27,46.58,384254,0
+PAR.US,D,20240531,000000,46.81,46.89,43.75,44.62,748443,0
+PAR.US,D,20240603,000000,45.21,45.33,43.17,43.93,402905,0
+PAR.US,D,20240604,000000,43.42,43.58,42.27,42.52,376849,0
+PAR.US,D,20240605,000000,42.86,43.99,42.25,43.99,301252,0
+PAR.US,D,20240606,000000,43.76,44.1,43.44,43.64,199735,0
+PAR.US,D,20240607,000000,43.24,43.79,42.6,42.94,221095,0
+PAR.US,D,20240610,000000,43.75,46.525,43.74,45.57,839662,0
+PAR.US,D,20240611,000000,45.08,46.23,44.59,44.64,504996,0
+PAR.US,D,20240612,000000,46.6,47.53,45.36,45.38,437560,0
+PAR.US,D,20240613,000000,47.1,47.6146,46.09,46.96,354123,0
+PAR.US,D,20240614,000000,46.43,46.95,44.78,45.22,217412,0
+PAR.US,D,20240617,000000,45.09,46.54,45.01,46.5,357092,0
+PAR.US,D,20240618,000000,46.36,46.54,44.61,46.04,362973,0
+PAR.US,D,20240620,000000,45.66,46.25,43.5601,43.81,369873,0
+PAR.US,D,20240621,000000,43.69,43.875,42.49,42.64,1120361,0
+PAR.US,D,20240624,000000,42.59,43.01,41.855,43,316770,0
+PAR.US,D,20240625,000000,43.15,45.1,42.54,45.07,286535,0
+PAR.US,D,20240626,000000,44.73,45.66,43.84,45.62,374642,0
+PAR.US,D,20240627,000000,45.9,46.98,45.665,46.47,309145,0
+PAR.US,D,20240628,000000,47.36,47.46,46.15,47.09,1971357,0
+PAR.US,D,20240701,000000,47.24,47.24,44.75,45.33,270345,0
+PAR.US,D,20240702,000000,45.44,46.38,45.23,46.21,197658,0
+PAR.US,D,20240703,000000,46.48,46.915,45.8,46.49,124573,0
+PAR.US,D,20240705,000000,46.31,46.31,45.41,45.58,209828,0
+PAR.US,D,20240708,000000,45.99,46.835,45.8,46.61,186923,0
+PAR.US,D,20240709,000000,46.76,47,44.79,45,230553,0
+PAR.US,D,20240710,000000,45.32,46.59,44.66,45.94,408999,0
+PAR.US,D,20240711,000000,47.36,48,46.86,47.26,255685,0
+PAR.US,D,20240712,000000,47.67,49.32,47.375,49.17,450433,0
+PAR.US,D,20240715,000000,49.69,52.65,49.64,50.88,558010,0
+PAR.US,D,20240716,000000,51.34,52.79,51.12,52.47,409967,0
+PAR.US,D,20240717,000000,51.19,52.6157,51.03,52.47,495536,0
+PAR.US,D,20240718,000000,52.45,53.44,51.77,52.7,353676,0
+PAR.US,D,20240719,000000,52.64,53.42,52.22,53.27,216148,0
+PAR.US,D,20240722,000000,53.99,54.72,53.14,54.24,328676,0
+PAR.US,D,20240723,000000,53.61,55.47,53.61,55.25,365526,0
+PAR.US,D,20240724,000000,54.55,55.66,52.96,53.23,379759,0
+PAR.US,D,20240725,000000,53.41,54.25,52.33,52.5,590085,0
+PAR.US,D,20240726,000000,53.74,54.1,52.98,53.36,231538,0
+PAR.US,D,20240729,000000,53.53,53.93,51.89,53,710090,0
+PAR.US,D,20240730,000000,53.12,53.53,50.5,50.67,401221,0
+PAR.US,D,20240731,000000,51.32,52.08,50.35,50.64,318204,0
+PAR.US,D,20240801,000000,50.41,51.27,48.25,49.03,519571,0
+PAR.US,D,20240802,000000,47.03,47.85,45.945,47.08,596047,0
+PAR.US,D,20240805,000000,44.03,46.55,43.5,45.05,515282,0
+PAR.US,D,20240806,000000,45.27,46.02,44.29,45.23,255439,0
+PAR.US,D,20240807,000000,46.54,47.155,44.61,44.72,355756,0
+PAR.US,D,20240808,000000,46.15,50.28,45.75,49.34,732643,0
+PAR.US,D,20240809,000000,49.4,50.95,48.81,50.79,406822,0
+PAR.US,D,20240812,000000,52.83,53.66,50.31,51.54,508725,0
+PAR.US,D,20240813,000000,51.82,52.54,51.54,51.92,281679,0
+PAR.US,D,20240814,000000,52.3,52.71,51.5,51.82,268579,0
+PAR.US,D,20240815,000000,52.88,52.97,52.031,52.61,233639,0
+PAR.US,D,20240816,000000,52.33,54,52.2,53.24,243929,0
+PAR.US,D,20240819,000000,53.24,54.38,53.21,54.12,472747,0
+PAR.US,D,20240820,000000,53.84,54.485,52.61,53.22,399752,0
+PAR.US,D,20240821,000000,53.94,54.7,53.33,53.82,290254,0
+PAR.US,D,20240822,000000,53.9,54.835,53.4,54.12,193727,0
+PAR.US,D,20240823,000000,54.24,55.73,54.2,54.87,268334,0
+PAR.US,D,20240826,000000,55.41,55.765,54.78,54.96,223731,0
+PAR.US,D,20240827,000000,54.31,55.65,53.9601,55.2,381573,0
+PAR.US,D,20240828,000000,54.9,55.2,53.57,53.77,126896,0
+PAR.US,D,20240829,000000,53.9,55.22,53.52,53.93,147174,0
+PAR.US,D,20240830,000000,54.28,54.64,53.13,53.99,267789,0
+PAR.US,D,20240903,000000,53.43,53.85,51.62,51.92,283582,0
+PAR.US,D,20240904,000000,51.5,53.04,51.39,52.29,164171,0
+PAR.US,D,20240905,000000,52.37,53.237,51.81,52.95,220941,0
+PAR.US,D,20240906,000000,53.01,53.79,51.95,52.7,324698,0
+PAR.US,D,20240909,000000,53.33,53.575,51.97,52.56,351316,0
+PAR.US,D,20240910,000000,52.73,53.87,52.41,53.57,244208,0
+PAR.US,D,20240911,000000,53.3,54.07,52.7,53.81,215487,0
+PAR.US,D,20240912,000000,53.98,55.96,53.63,55.56,307966,0
+PAR.US,D,20240913,000000,56.1,56.75,55.9,55.98,386569,0
+PAR.US,D,20240916,000000,55.8,56.465,55.12,56.02,293201,0
+PAR.US,D,20240917,000000,56.38,57.395,55.785,57.01,439633,0
+PAR.US,D,20240918,000000,57.01,58.57,56.25,56.43,285136,0
+PAR.US,D,20240919,000000,57.88,58.23,56.77,57.16,171366,0
+PAR.US,D,20240920,000000,57,57.05,55.91,56.04,1101389,0
+PAR.US,D,20240923,000000,56.25,56.61,55.35,55.95,286483,0
+PAR.US,D,20240924,000000,56.25,56.49,55.11,55.83,447505,0
+PAR.US,D,20240925,000000,55.54,55.8,54.53,54.67,259425,0
+PAR.US,D,20240926,000000,54.92,54.92,52.87,53.79,511905,0
+PAR.US,D,20240927,000000,54.04,54.29,52.52,52.75,703342,0
+PAR.US,D,20240930,000000,51.95,52.7,51.54,52.08,808707,0
+PAR.US,D,20241001,000000,51.5,51.87,50.16,51,473632,0
+PAR.US,D,20241002,000000,50.89,51.15,49.61,49.67,689888,0
+PAR.US,D,20241003,000000,49.99,51.86,49.39,51.68,450936,0
+PAR.US,D,20241004,000000,52.62,53.22,52.24,52.65,277783,0
+PAR.US,D,20241007,000000,52.21,52.85,51.7,52.67,294586,0
+PAR.US,D,20241008,000000,53.03,56.95,52.575,56.69,623076,0
+PAR.US,D,20241009,000000,56.36,56.95,55.13,56.05,464635,0
+PAR.US,D,20241010,000000,55.1,56.66,55,56.3,568655,0
+PAR.US,D,20241011,000000,56.24,57.775,56.24,56.62,551476,0
+PAR.US,D,20241014,000000,56.88,57.1,56.41,56.55,247088,0
+PAR.US,D,20241015,000000,56.67,57.12,55.36,57.08,317869,0
+PAR.US,D,20241016,000000,57.65,59.68,56.86,59.58,615099,0
+PAR.US,D,20241017,000000,59.47,61.39,59.13,60.97,453425,0
+PAR.US,D,20241018,000000,61.25,62.295,60.4201,60.91,451873,0
+PAR.US,D,20241021,000000,60.58,62.09,60.4,62.02,436222,0
+PAR.US,D,20241022,000000,61.96,62.38,58.96,59.04,540952,0
+PAR.US,D,20241023,000000,58.43,59.865,58.41,59.46,248644,0
+PAR.US,D,20241024,000000,59.66,60.51,58.62,59.72,242943,0
+PAR.US,D,20241025,000000,60.34,60.615,58.89,58.99,298616,0
+PAR.US,D,20241028,000000,59.39,59.97,58.83,59.86,229253,0
+PAR.US,D,20241029,000000,59.72,61,59.26,60.66,296066,0
+PAR.US,D,20241030,000000,60.33,61.24,59.96,60,172937,0
+PAR.US,D,20241031,000000,60.01,60.01,58.45,58.99,207305,0
+PAR.US,D,20241101,000000,59.54,61.89,59.23,61.43,460268,0
+PAR.US,D,20241104,000000,61.22,62.2,60.49,60.93,313165,0
+PAR.US,D,20241105,000000,61,62.68,60.975,62.55,377182,0
+PAR.US,D,20241106,000000,65,66.95,64.34,66.27,979147,0
+PAR.US,D,20241107,000000,65.97,67.06,64.89,66.53,845923,0
+PAR.US,D,20241108,000000,67.67,74.64,67.07,74.24,1050826,0
+PAR.US,D,20241111,000000,74,75.38,70.51,75.16,2327919,0
+PAR.US,D,20241112,000000,75.34,75.5725,74.54,74.91,580959,0
+PAR.US,D,20241113,000000,76,76.1,73.51,74.29,647317,0
+PAR.US,D,20241114,000000,74.505,74.98,72.75,73,291913,0
+PAR.US,D,20241115,000000,72.98,73.3,71.16,72.32,308197,0
+PAR.US,D,20241118,000000,72.27,73.14,71.53,71.67,362067,0
+PAR.US,D,20241119,000000,71.425,75.35,71.11,74.93,402522,0
+PAR.US,D,20241120,000000,74.9,76.37,74.06,76.06,391279,0
+PAR.US,D,20241121,000000,76.08,77.77,75.19,77.18,554206,0
+PAR.US,D,20241122,000000,77.26,78.96,76.52,77.41,542681,0
+PAR.US,D,20241125,000000,78.39,78.98,76.765,78.33,767537,0
+PAR.US,D,20241126,000000,78.605,79.255,75.74,76.92,803519,0
+PAR.US,D,20241127,000000,78.21,80.82,78.01,80.06,695315,0
+PAR.US,D,20241129,000000,80.5,82.24,80.33,81.14,364008,0
+PAR.US,D,20241202,000000,81.11,81.5,78.635,79.44,380507,0
+PAR.US,D,20241203,000000,79.655,80.16,77.67,78.52,481357,0
+PAR.US,D,20241204,000000,78.75,80.31,78.75,79.58,501678,0
+PAR.US,D,20241205,000000,79.265,79.49,77.55,77.7,370833,0
+PAR.US,D,20241206,000000,78.66,79.39,77.72,78.7,337277,0
+PAR.US,D,20241209,000000,78.965,79.69,76.26,77.2,357686,0
+PAR.US,D,20241210,000000,76.92,78.255,76.53,77.25,330043,0
+PAR.US,D,20241211,000000,78.59,78.6,77.52,77.65,216254,0
+PAR.US,D,20241212,000000,78.15,78.59,76.61,76.99,249416,0
+PAR.US,D,20241213,000000,76.86,77.4053,75.59,75.63,176574,0
+PAR.US,D,20241216,000000,75.92,79.2575,75.92,77.98,472117,0
+PAR.US,D,20241217,000000,77.5,78.9516,77.25,78.06,446420,0
+PAR.US,D,20241218,000000,78.64,81.51,75.36,76.17,453834,0
+PAR.US,D,20241219,000000,77.075,77.66,75.02,75.5,555406,0
+PAR.US,D,20241220,000000,74.29,76.92,73.88,76.12,1298806,0
+PAR.US,D,20241223,000000,76.7994,77.2203,73.65,73.73,313952,0
+PAR.US,D,20241224,000000,73.5,75.46,73.44,75.11,151246,0
+PAR.US,D,20241226,000000,74.05,75.47,74.05,74.79,192116,0
+PAR.US,D,20241227,000000,74.07,74.39,72.67,73.28,183438,0
+PAR.US,D,20241230,000000,72.13,74.3,71.59,73.43,230877,0
+PAR.US,D,20241231,000000,74.24,74.24,72.43,72.67,323187,0
+PAR.US,D,20250102,000000,73.485,74.35,71.07,71.51,337035,0
+PAR.US,D,20250103,000000,72.25,74.535,72.04,74.08,331735,0
+PAR.US,D,20250106,000000,74.575,74.79,73.295,73.7,246321,0
+PAR.US,D,20250107,000000,74.005,74.005,68.545,69.35,542736,0
+PAR.US,D,20250108,000000,68.06,69.19,66.36,68.17,531218,0
+PAR.US,D,20250110,000000,66.74,68.01,65.4,67.84,526600,0
+PAR.US,D,20250113,000000,66.4,68.06,65.8412,67.53,520422,0
+PAR.US,D,20250114,000000,67.755,71.96,67.755,71.79,687743,0
+PAR.US,D,20250115,000000,73,77.55,72.72,76,1054993,0
+PAR.US,D,20250116,000000,76.03,77.3,74.1,74.94,832326,0
+PAR.US,D,20250117,000000,75.2,75.75,72.81,73.2,463240,0
+PAR.US,D,20250121,000000,70.24,73.46,67.71,73.21,1803510,0
+PAR.US,D,20250122,000000,73.9,74.55,71.47,72.01,1063214,0
+PAR.US,D,20250123,000000,71.52,71.6,69.68,71.31,557225,0
+PAR.US,D,20250124,000000,71.665,72.48,70.625,71.8,334234,0
+PAR.US,D,20250127,000000,71.02,72.48,70.11,71.28,536480,0
+PAR.US,D,20250128,000000,71.42,73.71,71.04,72.44,398835,0
+PAR.US,D,20250129,000000,72.585,72.93,70.945,72.42,286118,0
+PAR.US,D,20250130,000000,73.59,74.385,72.08,73.03,339433,0
+PAR.US,D,20250131,000000,73.6,74.125,71.915,72.59,371811,0
+PAR.US,D,20250203,000000,70.51,72,69.7,71.04,551903,0
+PAR.US,D,20250204,000000,71.68,71.8,70.04,71.72,232093,0
+PAR.US,D,20250205,000000,72,72.52,71.295,72.3,314009,0
+PAR.US,D,20250206,000000,72.205,72.6,70.9757,71.73,261442,0
+PAR.US,D,20250207,000000,71.95,72,70.61,70.9,228379,0
+PAR.US,D,20250210,000000,71.275,72.43,70.665,71.5,479626,0
+PAR.US,D,20250211,000000,70.33,71.79,69.15,69.31,317919,0
+PAR.US,D,20250212,000000,67.63,68.95,66.99,67.55,374235,0
+PAR.US,D,20250213,000000,68.08,68.56,66.9059,68.29,195986,0
+PAR.US,D,20250214,000000,68.84,68.84,67.24,67.92,226815,0
+PAR.US,D,20250218,000000,68,68.31,66.96,68,249759,0
+PAR.US,D,20250219,000000,68,68,66.46,66.58,209429,0
+PAR.US,D,20250220,000000,66.33,66.75,64.01,65.32,415882,0
+PAR.US,D,20250221,000000,66.285,66.64,61.82,62.27,697629,0
+PAR.US,D,20250224,000000,62.73,63,60.2,62.35,529227,0
+PAR.US,D,20250225,000000,62.05,62.425,61.06,61.52,362378,0
+PAR.US,D,20250226,000000,61.99,63.69,61.55,62.15,338440,0
+PAR.US,D,20250227,000000,62.455,62.84,60.46,60.71,494333,0
+PAR.US,D,20250228,000000,61.73,69.97,61.73,68.71,871800,0
+PAR.US,D,20250303,000000,67.484,68.16,64.31,64.39,534982,0
+PAR.US,D,20250304,000000,62.66,66.86,62.25,66.14,636133,0
+PAR.US,D,20250305,000000,65.895,65.895,63.42,64.55,581107,0
+PAR.US,D,20250306,000000,63.2297,64.335,61.22,61.88,668136,0
+PAR.US,D,20250307,000000,62.41,64.79,61.05,64.25,428853,0
+PAR.US,D,20250310,000000,63.065,63.28,61.29,62.38,498832,0
+PAR.US,D,20250311,000000,62.0443,63.64,61.43,62.46,359327,0
+PAR.US,D,20250312,000000,63.15,63.86,60.89,62.46,449485,0
+PAR.US,D,20250313,000000,62.205,62.69,58.42,58.91,347664,0
+PAR.US,D,20250314,000000,59.43,60.56,58.375,58.73,686011,0
+PAR.US,D,20250317,000000,58.595,62.145,58.595,61.35,288342,0
+PAR.US,D,20250318,000000,61.21,61.34,59.615,60.11,333939,0
+PAR.US,D,20250319,000000,60.195,62.07,59.72,61.49,350703,0
+PAR.US,D,20250320,000000,61.05,61.4,60.24,61,364911,0
+PAR.US,D,20250321,000000,60.105,61.96,59.945,61.74,497110,0
+PAR.US,D,20250324,000000,62.965,64.08,62.5885,64.03,225448,0
+PAR.US,D,20250325,000000,64.06,64.25,62.65,63.5,294574,0
+PAR.US,D,20250326,000000,63.195,63.77,61.79,62.27,209561,0
+PAR.US,D,20250327,000000,62.215,63.01,61.05,62.59,187475,0
+PAR.US,D,20250328,000000,62.38,62.53,59.78,61.44,251791,0
+PAR.US,D,20250331,000000,60.05,62.12,58.495,61.34,429650,0
+PAR.US,D,20250401,000000,61.11,61.975,59.62,61.58,335939,0
+PAR.US,D,20250402,000000,59.11,61.73,59.11,61.05,334406,0
+PAR.US,D,20250403,000000,56.96,59.32,55.84,56.35,548170,0
+PAR.US,D,20250404,000000,54.24,55.85,51.58,52.43,903153,0
+PAR.US,D,20250407,000000,49.185,56.4947,46.93,52.92,725638,0
+PAR.US,D,20250408,000000,55.14,55.82,49.81,50.87,565605,0
+PAR.US,D,20250409,000000,50.99,59.735,50.32,57.69,720744,0
+PAR.US,D,20250410,000000,55.83,56.22,53.44,54.51,381612,0
+PAR.US,D,20250411,000000,54.5,55.45,53.13,55.12,229029,0
+PAR.US,D,20250414,000000,56.26,56.82,54.69,55.35,263571,0
+PAR.US,D,20250415,000000,55.525,56.99,55.19,56.28,547842,0
+PAR.US,D,20250416,000000,55.7,56.48,54.61,56.29,321159,0
+PAR.US,D,20250417,000000,56.7075,57.085,55.075,56.42,318268,0
+PAR.US,D,20250421,000000,56.13,57.05,54.25,54.84,319359,0
+PAR.US,D,20250422,000000,55.88,56.275,55,55.84,258689,0
+PAR.US,D,20250423,000000,57,59.48,56.97,57.41,295259,0
+PAR.US,D,20250424,000000,59,59.89,58.11,59.46,412106,0
+PAR.US,D,20250425,000000,58.89,60.16,58.7,59.81,214978,0
+PAR.US,D,20250428,000000,59.5,60.36,58.69,59.49,431138,0
+PAR.US,D,20250429,000000,59.29,60.28,59.29,59.87,385930,0
+PAR.US,D,20250430,000000,58.31,58.7,57.61,58.4,270594,0
+PAR.US,D,20250501,000000,59.16,60.65,58.55,59.66,457190,0
+PAR.US,D,20250502,000000,60.33,61.97,60.23,60.44,390564,0
+PAR.US,D,20250505,000000,59.31,61.225,59.17,59.84,330205,0
+PAR.US,D,20250506,000000,58.64,60.48,58.12,60.17,220706,0
+PAR.US,D,20250507,000000,60.74,61.29,59.81,61.29,421256,0
+PAR.US,D,20250508,000000,61.925,63.48,60.9371,62.4,611291,0
+PAR.US,D,20250509,000000,60.45,67.34,59.36,64.73,912041,0
+PAR.US,D,20250512,000000,67.16,67.49,64.76,66.29,611588,0
+PAR.US,D,20250513,000000,66.24,70,66.24,69.4,720144,0
+PAR.US,D,20250514,000000,70,70.195,68.78,69.58,399372,0
+PAR.US,D,20250515,000000,69.19,69.87,68.44,69.48,325635,0
+PAR.US,D,20250516,000000,69.96,70.33,69.035,69.82,307660,0
+PAR.US,D,20250519,000000,68.05,69.53,68.04,69.21,249418,0
+PAR.US,D,20250520,000000,69.7,70.07,68.88,69.33,521151,0
+PAR.US,D,20250521,000000,68.875,69.515,65.625,65.84,359609,0
+PAR.US,D,20250522,000000,65.8,66.96,64.93,66.39,222030,0
+PAR.US,D,20250523,000000,65.32,66.17,64.68,65.95,228070,0
+PAR.US,D,20250527,000000,66.95,68.29,65.7601,67.87,240043,0
+PAR.US,D,20250528,000000,68.06,68.12,65.04,65.08,671061,0
+PAR.US,D,20250529,000000,65.27,66.41,65.21,65.27,325309,0
+PAR.US,D,20250530,000000,65.01,66.28,64.36,65.56,764722,0
+PAR.US,D,20250602,000000,65.485,65.53,63.52,64.1,276525,0
+PAR.US,D,20250603,000000,64.6,65.9,64.21,65.41,229851,0
+PAR.US,D,20250604,000000,65.57,66.48,65.24,65.46,315519,0
+PAR.US,D,20250605,000000,65.685,66.72,64.78,65.37,257446,0
+PAR.US,D,20250606,000000,66.645,67.09,65.83,66.7,325991,0
+PAR.US,D,20250609,000000,67.18,68.18,66.59,67.55,588663,0
+PAR.US,D,20250610,000000,67.83,68.34,65.8,66.08,210131,0
+PAR.US,D,20250611,000000,65.94,66.66,65.09,65.35,201028,0
+PAR.US,D,20250612,000000,65.11,65.11,62.52,63.63,343850,0
+PAR.US,D,20250613,000000,62.44,63.24,61.92,62.23,278139,0
+PAR.US,D,20250616,000000,63.13,63.4,61.285,62.73,685586,0
+PAR.US,D,20250617,000000,62.44,63.97,61.91,62.16,340509,0
+PAR.US,D,20250618,000000,62.225,63.23,62.035,62.97,370389,0
+PAR.US,D,20250620,000000,63.51,64,62.75,63.38,614585,0
+PAR.US,D,20250623,000000,62.645,65.67,62.645,65.48,491638,0
+PAR.US,D,20250624,000000,65.885,68.1,65.885,67.51,330957,0
+PAR.US,D,20250625,000000,68.07,68.07,66.22,66.57,302413,0
+PAR.US,D,20250626,000000,66.695,67.86,66.09,67.73,301800,0
+PAR.US,D,20250627,000000,67.715,68.36,67.28,67.99,1487384,0
+PAR.US,D,20250630,000000,68.485,69.505,68.1352,69.37,321077,0
+PAR.US,D,20250701,000000,69.055,69.47,66.4,66.82,922887,0
+PAR.US,D,20250702,000000,66.92,68.04,65.57,67.06,290649,0
+PAR.US,D,20250703,000000,67.48,70.135,66.9201,69.52,272436,0
+PAR.US,D,20250707,000000,68.505,70,68.25,68.96,336405,0
+PAR.US,D,20250708,000000,69.505,70.64,69.18,69.41,325397,0
+PAR.US,D,20250709,000000,69.9,70.38,68.97,69.68,189370,0
+PAR.US,D,20250710,000000,69.85,70.8905,68.76,69.61,221431,0
+PAR.US,D,20250711,000000,68.79,69.36,68.48,69.06,296998,0
+PAR.US,D,20250714,000000,68.93,70.12,68.85,68.96,243227,0
+PAR.US,D,20250715,000000,69.195,69.41,67.66,67.76,206749,0
+PAR.US,D,20250716,000000,68.135,69.21,67.32,69.19,291640,0
+PAR.US,D,20250717,000000,69.225,70.5742,69.225,69.83,539886,0
+PAR.US,D,20250718,000000,71.415,71.415,69.03,69.43,305694,0
+PAR.US,D,20250721,000000,68.91,70.83,68.91,70.16,406864,0
+PAR.US,D,20250722,000000,70.15,70.84,69.01,70.51,266578,0
+PAR.US,D,20250723,000000,71.025,72.15,70.155,71.23,347200,0
+PAR.US,D,20250724,000000,70.85,70.865,67.946,68.22,542473,0
+PAR.US,D,20250725,000000,68.65,68.98,67.21,68.26,242642,0
+PAR.US,D,20250728,000000,68.325,68.76,67.57,67.99,193408,0
+PAR.US,D,20250729,000000,68.2151,68.96,64.02,64.07,548615,0
+PAR.US,D,20250730,000000,64.115,64.63,61.66,62.15,465652,0
+PAR.US,D,20250731,000000,61.95,62.55,60.48,60.78,459485,0
+PAR.US,D,20250801,000000,59.36,60.36,58.3,58.61,442987,0
+PAR.US,D,20250804,000000,59.195,61.14,59.19,60.59,392517,0
+PAR.US,D,20250805,000000,60.725,61.23,59.81,59.9,519526,0
+PAR.US,D,20250806,000000,59.56,59.93,58.24,58.35,488406,0
+PAR.US,D,20250807,000000,60,60.42,57.01,58.03,803981,0
+PAR.US,D,20250808,000000,56.1,58.855,46.38,46.73,5339672,0
+PAR.US,D,20250811,000000,46.35,48.29,46.24,46.7,2779718,0
+PAR.US,D,20250812,000000,46.775,49.17,46.33,49.05,1645994,0
+PAR.US,D,20250813,000000,49.9,51.81,49.5,51.21,1372436,0
+PAR.US,D,20250814,000000,50.56,52.5,50.452,51.81,1588605,0
+PAR.US,D,20250815,000000,52.26,53.94,51.89,51.94,1872134,0
+PAR.US,D,20250818,000000,52.14,53.21,51.52,52.25,1010230,0
+PAR.US,D,20250819,000000,52.27,52.54,51.38,51.5,649281,0
+PAR.US,D,20250820,000000,51.32,51.67,50.9,51.46,650711,0
+PAR.US,D,20250821,000000,51.29,51.8,50.235,51.2,430674,0
+PAR.US,D,20250822,000000,51.87,54.62,51.57,54.61,650352,0
+PAR.US,D,20250825,000000,54.07,54.44,52.12,52.17,358062,0
+PAR.US,D,20250826,000000,52.37,52.73,50.75,51.1,750305,0
+PAR.US,D,20250827,000000,51.375,52.45,51,52.3,636614,0
+PAR.US,D,20250828,000000,52.805,53.24,52.24,52.43,425144,0
+PAR.US,D,20250829,000000,52.2589,52.98,51.06,51.18,520346,0
+PAR.US,D,20250902,000000,50.375,51.18,49.06,49.26,686174,0
+PAR.US,D,20250903,000000,49.15,50.148,48.94,49.13,821996,0
+PAR.US,D,20250904,000000,48.93,49.1878,47.825,48.12,835049,0
+PAR.US,D,20250905,000000,49.49,49.67,48.14,48.3,899211,0
+PAR.US,D,20250908,000000,48.465,48.745,47.545,48,855081,0
+PAR.US,D,20250909,000000,48.27,48.27,46.59,46.86,925588,0
+PAR.US,D,20250910,000000,47.1,47.89,45.25,45.63,1287399,0
+PAR.US,D,20250911,000000,46,47.355,45.35,45.73,1617010,0
+PAR.US,D,20250912,000000,45.75,45.75,43.95,44.02,1376570,0
+PAR.US,D,20250915,000000,44.465,44.56,42.86,43.21,1155469,0
+PAR.US,D,20250916,000000,42.805,43.07,42.35,42.42,1093515,0
+PAR.US,D,20250917,000000,42.68,43.74,41.67,42.83,1238403,0
+PAR.US,D,20250918,000000,43.315,44.17,42.5,42.7,1311333,0
+PAR.US,D,20250919,000000,43.02,43.391,42.32,42.32,1014054,0
+PAR.US,D,20250922,000000,42.15,42.69,41.35,41.97,633471,0
+PAR.US,D,20250923,000000,42.02,42.8599,41.73,41.79,654858,0
+PAR.US,D,20250924,000000,41.885,42.24,40.97,41.22,722875,0
+PAR.US,D,20250925,000000,40.6,40.79,39.84,39.9,741300,0
+PAR.US,D,20250926,000000,40,40.2429,39.345,39.88,617911,0
+PAR.US,D,20250929,000000,40.03,40.23,39.4,40.14,534527,0
+PAR.US,D,20250930,000000,40.315,40.52,38.44,39.58,1061332,0
+PAR.US,D,20251001,000000,39.565,40.03,37.42,37.68,872194,0
+PAR.US,D,20251002,000000,37.91,38.77,37.55,38.17,1392963,0
+PAR.US,D,20251003,000000,38.36,39.25,38.01,38.7,992702,0
+PAR.US,D,20251006,000000,38.9,39.03,37.5,37.9,699316,0
+PAR.US,D,20251007,000000,38,38.25,37.29,37.96,611524,0
+PAR.US,D,20251008,000000,38.18,38.61,37.25,37.27,675265,0
+PAR.US,D,20251009,000000,37.25,38.5,37.15,37.59,877046,0
+PAR.US,D,20251010,000000,37.705,38.07,35.995,36.2,788517,0
+PAR.US,D,20251013,000000,36.47,37.07,35.97,35.97,621856,0
+PAR.US,D,20251014,000000,35.54,37.68,35.02,36.81,707535,0
+PAR.US,D,20251015,000000,37.145,37.6299,35.64,35.75,765888,0
+PAR.US,D,20251016,000000,36.12,36.455,34.51,34.68,1014973,0
+PAR.US,D,20251017,000000,34.59,35.09,34.3331,35.06,947766,0
+PAR.US,D,20251020,000000,35.375,36.12,35.05,35.09,602419,0
+PAR.US,D,20251021,000000,35.19,37,34.86,36.54,561772,0
+PAR.US,D,20251022,000000,36.3725,37.42,35.97,37.22,737062,0
+PAR.US,D,20251023,000000,37.125,37.38,36,36.25,823258,0
+PAR.US,D,20251024,000000,37.06,37.43,36.095,36.23,649109,0
+PAR.US,D,20251027,000000,36.64,37.08,36,36.24,558703,0
+PAR.US,D,20251028,000000,36.235,36.49,35,35.59,495926,0
+PAR.US,D,20251029,000000,35.31,35.65,34.62,35.09,820889,0
+PAR.US,D,20251030,000000,34.53,35.38,34.22,34.83,998889,0
+PAR.US,D,20251031,000000,34.89,35.59,34.67,35.34,895375,0
+PAR.US,D,20251103,000000,35.43,36.2489,34.82,35.59,995667,0
+PAR.US,D,20251104,000000,35.155,35.57,33.53,33.63,596626,0
+PAR.US,D,20251105,000000,34.19,34.38,33.53,33.95,710597,0
+PAR.US,D,20251106,000000,33.95,34.16,32.565,33.17,770545,0
+PAR.US,D,20251107,000000,36.9,38.95,36.4179,38.67,1760377,0
+PAR.US,D,20251110,000000,38.87,39.12,37.22,38.7,1064012,0
+PAR.US,D,20251111,000000,38.67,39.09,37.66,38.98,619372,0
+PAR.US,D,20251112,000000,38.99,39.69,38.39,39.15,840568,0
+PAR.US,D,20251113,000000,38.83,39.46,38.2222,39.08,663205,0
+PAR.US,D,20251114,000000,38.465,38.95,37.79,38.9,583352,0
+PAR.US,D,20251117,000000,38.605,38.63,36.24,36.7,977503,0
+PAR.US,D,20251118,000000,36.925,37.44,35.34,35.9,928647,0
+PAR.US,D,20251119,000000,35.98,36.32,33.595,33.96,787384,0
+PAR.US,D,20251120,000000,34.63,34.98,31.89,32.09,986676,0
+PAR.US,D,20251121,000000,32.39,34.04,31.65,33.5,1522047,0
+PAR.US,D,20251124,000000,33.665,33.8299,32.5,33.02,666260,0
+PAR.US,D,20251125,000000,33.69,34.4,33.15,34.12,480513,0
+PAR.US,D,20251126,000000,34.12,34.45,33.61,34.08,370164,0
+PAR.US,D,20251128,000000,34.33,34.85,34.3,34.51,194764,0
+PAR.US,D,20251201,000000,34.02,34.92,33.78,34.32,412615,0
+PAR.US,D,20251202,000000,34.63,35.0699,33.74,33.74,761736,0
+PAR.US,D,20251203,000000,34,35.05,33.76,35.02,485812,0
+PAR.US,D,20251204,000000,35.3,35.62,34.05,34.47,375129,0
+PAR.US,D,20251205,000000,34.662,35.04,33.9538,34.33,322521,0
+PAR.US,D,20251208,000000,34.55,34.7199,33.34,33.51,375521,0
+PAR.US,D,20251209,000000,33.73,35.988,33.29,35.54,780892,0
+PAR.US,D,20251210,000000,35.63,38.145,34.9753,37.56,675075,0
+PAR.US,D,20251211,000000,37.245,38.1,37.245,37.63,492305,0
+PAR.US,D,20251212,000000,37.595,38.07,36.815,36.89,399397,0
+PAR.US,D,20251215,000000,37.13,37.13,35.32,35.73,444339,0
+PAR.US,D,20251216,000000,35.75,36.58,35.17,35.66,537791,0
+PAR.US,D,20251217,000000,35.655,36.19,35.52,35.78,433414,0
+PAR.US,D,20251218,000000,36.08,36.934,35.72,36.83,404437,0
+PAR.US,D,20251219,000000,36.3309,37.32,36.3309,37.13,921426,0
+PAR.US,D,20251222,000000,37.08,38.5,36.8771,37.41,582535,0
+PAR.US,D,20251223,000000,36.97,37.3,36.65,37.09,409212,0
+PAR.US,D,20251224,000000,37.025,37.32,36.475,37.22,216609,0
+PAR.US,D,20251226,000000,37.195,37.805,37,37.73,308372,0
+PAR.US,D,20251229,000000,37.05,37.88,36.77,37.19,431991,0
+PAR.US,D,20251230,000000,37.11,37.69,36.48,36.51,364292,0
+PAR.US,D,20251231,000000,36.15,36.75,36.13,36.28,429061,0
+PAR.US,D,20260102,000000,36.43,36.84,35.32,35.73,540307,0
+PAR.US,D,20260105,000000,35.49,36.68,34.63,36.2,467221,0
+PAR.US,D,20260106,000000,36.2,36.2,34.095,35.39,496362,0
+PAR.US,D,20260107,000000,35.5777,35.75,34.72,34.76,513670,0
+PAR.US,D,20260108,000000,35.385,37.22,35.385,37.19,729380,0
+PAR.US,D,20260109,000000,37.515,37.69,35.86,37.36,595285,0
+PAR.US,D,20260112,000000,36.87,38.43,36.53,37.86,550899,0
+PAR.US,D,20260113,000000,40.53,40.54,38,39.25,1011098,0
+PAR.US,D,20260114,000000,39.2923,39.83,38.8141,39.72,545777,0
+PAR.US,D,20260115,000000,39.47,39.7,38.17,38.42,638534,0
+PAR.US,D,20260116,000000,38.06,38.41,36.89,37.01,499316,0
+PAR.US,D,20260120,000000,36.02,36.45,34.04,34.08,746960,0
+PAR.US,D,20260121,000000,34.36,34.68,33.07,33.39,1363350,0
+PAR.US,D,20260122,000000,34.12,34.37,33.775,33.88,778021,0
+PAR.US,D,20260123,000000,33.7,33.89,31.51,31.6,1072075,0
+PAR.US,D,20260126,000000,31.56,32.5,31.12,31.58,1244885,0
+PAR.US,D,20260127,000000,31.62,31.62,27.35,28.11,3358710,0
+PAR.US,D,20260128,000000,28.635,29.26,27.99,28.55,1938219,0
+PAR.US,D,20260129,000000,28.11,28.66,27.29,27.57,1794857,0
+PAR.US,D,20260130,000000,27.64,27.74,25.965,26.21,2080460,0
+PAR.US,D,20260202,000000,26.5199,26.74,24.65,24.66,1879568,0
+PAR.US,D,20260203,000000,24.795,25.07,22.19,22.75,3172501,0
+PAR.US,D,20260204,000000,22.63,24.2,22.03,23.57,2618718,0
+PAR.US,D,20260205,000000,22.79,23.55,21.46,21.58,1612157,0
+PAR.US,D,20260206,000000,22.01,22.9,21.31,22.24,1438302,0
+PAR.US,D,20260209,000000,22.36,23.04,21.77,22.95,747022,0
+PAR.US,D,20260210,000000,23.25,25.27,23.22,23.25,1786460,0
+PAR.US,D,20260211,000000,23.83,23.83,21.2,21.68,1610805,0
+PAR.US,D,20260212,000000,22.065,22.355,20,20.35,1866459,0
+PAR.US,D,20260213,000000,20.765,21.49,20.355,20.86,1106438,0
+PAR.US,D,20260217,000000,21.03,21.2,20.09,20.7,1090239,0
+PAR.US,D,20260218,000000,21.045,22.16,21.045,21.71,813108,0
diff --git a/daily/us/nyse stocks/2/pbjn.us.txt b/daily/us/nyse stocks/2/pbjn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..006164a61e4fa1d1842dfe0c13b818695ebb4588
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbjn.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBJN.US,D,20240603,000000,25.04,25.0599,24.932,25.03,79768,0
+PBJN.US,D,20240604,000000,25.02,25.0454,25.01,25.0454,17858,0
+PBJN.US,D,20240605,000000,25.08,25.1537,25.08,25.1537,11586,0
+PBJN.US,D,20240606,000000,25.19,25.19,25.165,25.165,34139,0
+PBJN.US,D,20240607,000000,25.72,25.72,25.15,25.17,27597,0
+PBJN.US,D,20240610,000000,25.18,25.2063,25.18,25.2063,2137,0
+PBJN.US,D,20240611,000000,25.199,25.2353,25.199,25.2353,23831,0
+PBJN.US,D,20240612,000000,25.35,25.37,25.2993,25.2993,8964,0
+PBJN.US,D,20240613,000000,25.36,25.37,25.27,25.37,9223,0
+PBJN.US,D,20240614,000000,25.33,25.36,25.29,25.3163,772,0
+PBJN.US,D,20240617,000000,25.37,25.44,25.37,25.44,4720,0
+PBJN.US,D,20240618,000000,25.45,25.48,25.4499,25.48,6679,0
+PBJN.US,D,20240620,000000,25.4573,25.48,25.426,25.426,2391,0
+PBJN.US,D,20240621,000000,25.4,25.427,25.39,25.427,1000,0
+PBJN.US,D,20240624,000000,25.44,25.44,25.412,25.412,325,0
+PBJN.US,D,20240625,000000,25.4499,25.53,25.4,25.4494,11338,0
+PBJN.US,D,20240627,000000,25.5,25.5,25.45,25.4848,519,0
+PBJN.US,D,20240628,000000,25.54,25.57,25.471,25.471,3571,0
+PBJN.US,D,20240705,000000,25.59,25.6402,25.59,25.6402,102,0
+PBJN.US,D,20240709,000000,25.6658,25.6658,25.6552,25.6552,400,0
+PBJN.US,D,20240711,000000,25.65,25.6851,25.63,25.6851,12819,0
+PBJN.US,D,20240719,000000,25.6022,25.6022,25.5592,25.5592,703,0
+PBJN.US,D,20240722,000000,25.6731,25.6731,25.6731,25.6731,41,0
+PBJN.US,D,20240805,000000,24.65,24.9501,24.64,24.9501,5567,0
+PBJN.US,D,20240806,000000,25.1653,25.27,25.15,25.15,2628,0
+PBJN.US,D,20240807,000000,25.24,25.24,25.0222,25.0222,230,0
+PBJN.US,D,20240808,000000,25.22,25.2809,25.19,25.2809,649,0
+PBJN.US,D,20240809,000000,25.31,25.3741,25.31,25.3741,290,0
+PBJN.US,D,20240812,000000,25.39,25.39,25.37,25.3713,200,0
+PBJN.US,D,20240813,000000,25.571,25.571,25.571,25.571,60,0
+PBJN.US,D,20240814,000000,25.635,25.635,25.635,25.635,28,0
+PBJN.US,D,20240815,000000,25.7713,25.7713,25.7713,25.7713,28,0
+PBJN.US,D,20240816,000000,25.8099,25.8099,25.8099,25.8099,28,0
+PBJN.US,D,20240819,000000,25.9034,25.9034,25.9034,25.9034,28,0
+PBJN.US,D,20240820,000000,25.8902,25.8902,25.8902,25.8902,28,0
+PBJN.US,D,20240821,000000,25.9373,25.9373,25.9373,25.9373,28,0
+PBJN.US,D,20240822,000000,25.8275,25.8275,25.8275,25.8275,28,0
+PBJN.US,D,20240823,000000,25.973,25.973,25.973,25.973,28,0
+PBJN.US,D,20240826,000000,25.9439,25.9439,25.9439,25.9439,28,0
+PBJN.US,D,20240827,000000,25.9789,25.9789,25.9789,25.9789,28,0
+PBJN.US,D,20240828,000000,25.9271,25.9271,25.9271,25.9271,28,0
+PBJN.US,D,20240829,000000,25.9207,25.9207,25.9207,25.9207,28,0
+PBJN.US,D,20240830,000000,26.0354,26.0354,26.0354,26.0354,28,0
+PBJN.US,D,20240903,000000,25.7962,25.7962,25.7962,25.7962,28,0
+PBJN.US,D,20240904,000000,25.7997,25.7997,25.7997,25.7997,28,0
+PBJN.US,D,20240905,000000,25.7645,25.7645,25.7645,25.7645,28,0
+PBJN.US,D,20240906,000000,25.57,25.5983,25.57,25.5983,2000,0
+PBJN.US,D,20240909,000000,25.7269,25.7269,25.7269,25.7269,28,0
+PBJN.US,D,20240910,000000,25.7876,25.7876,25.7876,25.7876,28,0
+PBJN.US,D,20240911,000000,25.897,25.897,25.897,25.897,28,0
+PBJN.US,D,20240912,000000,25.9725,25.9725,25.9725,25.9725,28,0
+PBJN.US,D,20240913,000000,26.0484,26.0484,26.0484,26.0484,28,0
+PBJN.US,D,20240916,000000,26.0698,26.0698,26.0698,26.0698,28,0
+PBJN.US,D,20240917,000000,26.063,26.063,26.063,26.063,28,0
+PBJN.US,D,20240918,000000,26.0433,26.0433,26.0433,26.0433,28,0
+PBJN.US,D,20240919,000000,26.2189,26.2189,26.2189,26.2189,28,0
+PBJN.US,D,20240920,000000,26.214,26.214,26.214,26.214,28,0
+PBJN.US,D,20240923,000000,26.2544,26.2544,26.2451,26.2451,1900,0
+PBJN.US,D,20240924,000000,26.2704,26.2704,26.2704,26.2704,28,0
+PBJN.US,D,20240925,000000,26.2552,26.2552,26.2552,26.2552,28,0
+PBJN.US,D,20240926,000000,26.32,26.32,26.27,26.2893,1600,0
+PBJN.US,D,20240927,000000,26.2827,26.2827,26.2827,26.2827,28,0
+PBJN.US,D,20240930,000000,26.25,26.3162,26.25,26.3162,200,0
+PBJN.US,D,20241001,000000,26.19,26.2308,26.19,26.2308,400,0
+PBJN.US,D,20241002,000000,26.2351,26.2351,26.2351,26.2351,28,0
+PBJN.US,D,20241003,000000,26.19,26.2016,26.19,26.2016,100,0
+PBJN.US,D,20241004,000000,26.21,26.2905,26.21,26.2905,100,0
+PBJN.US,D,20241007,000000,26.22,26.22,26.1958,26.1958,100,0
+PBJN.US,D,20241008,000000,26.2858,26.2858,26.2858,26.2858,28,0
+PBJN.US,D,20241009,000000,26.31,26.3412,26.3,26.3412,1900,0
+PBJN.US,D,20241010,000000,26.28,26.3265,26.28,26.3265,600,0
+PBJN.US,D,20241011,000000,26.39,26.39,26.39,26.39,28,0
+PBJN.US,D,20241014,000000,26.4509,26.4509,26.4509,26.4509,10,0
+PBJN.US,D,20241015,000000,26.3948,26.3948,26.3948,26.3948,28,0
+PBJN.US,D,20241016,000000,26.435,26.435,26.435,26.435,28,0
+PBJN.US,D,20241017,000000,26.445,26.445,26.445,26.445,28,0
+PBJN.US,D,20241018,000000,26.4883,26.4883,26.4883,26.4883,28,0
+PBJN.US,D,20241021,000000,26.4725,26.4725,26.4725,26.4725,28,0
+PBJN.US,D,20241022,000000,26.4956,26.4956,26.4956,26.4956,28,0
+PBJN.US,D,20241023,000000,26.41,26.41,26.41,26.41,28,0
+PBJN.US,D,20241024,000000,26.4441,26.4441,26.4441,26.4441,28,0
+PBJN.US,D,20241025,000000,26.4404,26.4404,26.4404,26.4404,28,0
+PBJN.US,D,20241028,000000,26.4801,26.4801,26.4801,26.4801,1,0
+PBJN.US,D,20241029,000000,26.5094,26.5094,26.5094,26.5094,28,0
+PBJN.US,D,20241030,000000,26.51,26.51,26.4825,26.4825,100,0
+PBJN.US,D,20241031,000000,26.3201,26.3408,26.31,26.3263,7022,0
+PBJN.US,D,20241104,000000,26.3206,26.3206,26.3206,26.3206,470,0
+PBJN.US,D,20241105,000000,26.4,26.436,26.4,26.436,423,0
+PBJN.US,D,20241106,000000,26.6742,26.6742,26.6742,26.6742,213,0
+PBJN.US,D,20241107,000000,26.719,26.719,26.719,26.719,194,0
+PBJN.US,D,20241108,000000,26.735,26.735,26.735,26.735,145,0
+PBJN.US,D,20241114,000000,26.67,26.68,26.6357,26.6357,500,0
+PBJN.US,D,20241119,000000,26.59,26.6534,26.59,26.6534,210,0
+PBJN.US,D,20241125,000000,26.79,26.81,26.79,26.79,1801,0
+PBJN.US,D,20241126,000000,26.83,26.83,26.8224,26.8224,2047,0
+PBJN.US,D,20241203,000000,26.93,26.95,26.93,26.95,5350,0
+PBJN.US,D,20241204,000000,26.89,26.925,26.89,26.925,3600,0
+PBJN.US,D,20241220,000000,26.63,26.7155,26.63,26.7155,101,0
+PBJN.US,D,20241223,000000,26.76,26.8298,26.76,26.8298,100,0
+PBJN.US,D,20241226,000000,26.9202,26.96,26.9202,26.9449,1104,0
+PBJN.US,D,20241227,000000,26.83,26.8656,26.83,26.8656,101,0
+PBJN.US,D,20241230,000000,26.76,26.8006,26.76,26.8006,342,0
+PBJN.US,D,20241231,000000,26.75,26.757,26.75,26.757,300,0
+PBJN.US,D,20250102,000000,26.74,26.74,26.735,26.735,700,0
+PBJN.US,D,20250110,000000,26.7,26.7,26.6984,26.6984,100,0
+PBJN.US,D,20250113,000000,26.68,26.7257,26.68,26.7257,225,0
+PBJN.US,D,20250114,000000,26.71,26.7327,26.71,26.7327,100,0
+PBJN.US,D,20250115,000000,26.9,26.9158,26.9,26.9158,126,0
+PBJN.US,D,20250124,000000,27.1675,27.21,27.1675,27.1742,3293,0
+PBJN.US,D,20250128,000000,27.14,27.183,27.14,27.183,200,0
+PBJN.US,D,20250129,000000,27.15,27.1569,27.14,27.1569,424,0
+PBJN.US,D,20250131,000000,27.22,27.27,27.155,27.155,5750,0
+PBJN.US,D,20250206,000000,27.24,27.24,27.2199,27.2199,523,0
+PBJN.US,D,20250210,000000,27.22,27.2287,27.22,27.2287,4546,0
+PBJN.US,D,20250211,000000,27.22,27.22,27.2105,27.2105,9100,0
+PBJN.US,D,20250227,000000,27.17,27.17,26.965,26.965,933,0
+PBJN.US,D,20250228,000000,26.92,27.1137,26.92,27.1137,809,0
+PBJN.US,D,20250303,000000,26.93,26.9348,26.93,26.9348,598,0
+PBJN.US,D,20250312,000000,26.4137,26.4413,26.4137,26.4413,2732,0
+PBJN.US,D,20250319,000000,26.59,26.6515,26.59,26.6515,100,0
+PBJN.US,D,20250321,000000,26.4801,26.6203,26.4801,26.6203,1395,0
+PBJN.US,D,20250331,000000,26.31,26.5353,26.31,26.5353,614,0
+PBJN.US,D,20250401,000000,26.39,26.58,26.39,26.5622,4477,0
+PBJN.US,D,20250402,000000,26.62,26.7249,26.62,26.7249,731,0
+PBJN.US,D,20250404,000000,25.46,25.46,25.2007,25.2007,2219,0
+PBJN.US,D,20250408,000000,25.66,25.66,24.9536,24.9536,12503,0
+PBJN.US,D,20250409,000000,25.04,26.1075,25.04,26.1075,12155,0
+PBJN.US,D,20250410,000000,25.77,25.77,25.6387,25.6387,6134,0
+PBJN.US,D,20250411,000000,25.67,25.97,25.67,25.9337,1381,0
+PBJN.US,D,20250414,000000,26.13,26.13,26.0264,26.0264,662,0
+PBJN.US,D,20250415,000000,26.04,26.04,25.9504,25.9504,105,0
+PBJN.US,D,20250417,000000,25.72,25.72,25.6141,25.6141,946,0
+PBJN.US,D,20250424,000000,26.17,26.17,26.1649,26.1649,438,0
+PBJN.US,D,20250501,000000,26.56,26.61,26.5471,26.5471,1879,0
+PBJN.US,D,20250502,000000,26.76,26.8089,26.76,26.8089,484,0
+PBJN.US,D,20250505,000000,26.7001,26.7488,26.6716,26.6716,12903,0
+PBJN.US,D,20250506,000000,26.54,26.59,26.5393,26.5393,208,0
+PBJN.US,D,20250507,000000,26.55,26.64,26.44,26.5768,2721,0
+PBJN.US,D,20250508,000000,26.67,26.7142,26.67,26.7142,105,0
+PBJN.US,D,20250509,000000,26.67,26.7,26.67,26.6904,1977,0
+PBJN.US,D,20250512,000000,27.2,27.3261,27.2,27.3261,105,0
+PBJN.US,D,20250513,000000,27.4601,27.4601,27.4601,27.4601,422,0
+PBJN.US,D,20250514,000000,27.48,27.4901,27.48,27.4901,112,0
+PBJN.US,D,20250515,000000,27.52,27.5548,27.52,27.5548,100,0
+PBJN.US,D,20250516,000000,27.61,27.69,27.61,27.69,200,0
+PBJN.US,D,20250519,000000,27.67,27.7225,27.67,27.7225,5166,0
+PBJN.US,D,20250530,000000,27.757,27.9,27.63,27.9,24720,0
+PBJN.US,D,20250602,000000,27.86,27.95,27.77,27.9495,218816,0
+PBJN.US,D,20250603,000000,27.96,28.03,27.9532,28.025,27007,0
+PBJN.US,D,20250604,000000,28.06,28.07,28.0202,28.0202,14379,0
+PBJN.US,D,20250605,000000,28.09,28.09,27.9469,27.9469,16290,0
+PBJN.US,D,20250606,000000,28.09,28.1,28.0399,28.08,12385,0
+PBJN.US,D,20250609,000000,27.92,28.26,27.91,28.21,6984,0
+PBJN.US,D,20250610,000000,28.09,28.15,28.08,28.15,8550,0
+PBJN.US,D,20250611,000000,28.15,28.17,28.09,28.1109,2585,0
+PBJN.US,D,20250612,000000,28.16,28.17,28.09,28.1381,10135,0
+PBJN.US,D,20250613,000000,28.075,28.1,27.94,27.989,13293,0
+PBJN.US,D,20250616,000000,28.17,28.17,28.1,28.1074,8859,0
+PBJN.US,D,20250617,000000,28.11,28.25,28.0174,28.0174,12278,0
+PBJN.US,D,20250618,000000,28.07,28.09,28.037,28.037,4047,0
+PBJN.US,D,20250620,000000,28.09,28.17,27.98,28.05,11473,0
+PBJN.US,D,20250623,000000,28.1299,28.17,28.09,28.17,6210,0
+PBJN.US,D,20250624,000000,28.26,28.3099,28.26,28.2878,15381,0
+PBJN.US,D,20250625,000000,28.27,28.38,28.25,28.2931,4449,0
+PBJN.US,D,20250626,000000,28.32,28.3837,28.32,28.3837,467,0
+PBJN.US,D,20250627,000000,28.42,28.4226,28.38,28.4226,600,0
+PBJN.US,D,20250630,000000,28.41,28.4878,28.41,28.4878,1418,0
+PBJN.US,D,20250701,000000,28.44,28.49,28.43,28.4761,4608,0
+PBJN.US,D,20250702,000000,28.4852,28.53,28.47,28.53,2153,0
+PBJN.US,D,20250708,000000,28.53,28.53,28.51,28.51,150,0
+PBJN.US,D,20250709,000000,28.59,28.59,28.5699,28.5699,200,0
+PBJN.US,D,20250710,000000,28.53,28.6299,28.53,28.605,946,0
+PBJN.US,D,20250711,000000,28.6,28.61,28.58,28.58,1670,0
+PBJN.US,D,20250714,000000,28.54,28.61,28.54,28.5712,7367,0
+PBJN.US,D,20250716,000000,28.565,28.57,28.51,28.57,542,0
+PBJN.US,D,20250717,000000,28.66,28.66,28.65,28.65,2464,0
+PBJN.US,D,20250718,000000,28.73,28.73,28.65,28.66,1420,0
+PBJN.US,D,20250722,000000,28.65,28.7,28.65,28.6784,704,0
+PBJN.US,D,20250730,000000,28.8,28.8,28.7761,28.7761,155,0
+PBJN.US,D,20250731,000000,28.86,28.86,28.775,28.775,187,0
+PBJN.US,D,20250801,000000,28.66,28.66,28.6199,28.6199,206,0
+PBJN.US,D,20250806,000000,28.72,28.815,28.72,28.815,1191,0
+PBJN.US,D,20250807,000000,28.77,28.7922,28.77,28.7922,451,0
+PBJN.US,D,20250815,000000,29,29.125,28.97,28.97,7054,0
+PBJN.US,D,20250818,000000,28.97,29.005,28.97,29.005,3558,0
+PBJN.US,D,20250819,000000,29,29,28.9547,28.9547,264,0
+PBJN.US,D,20250820,000000,28.87,28.9329,28.87,28.9329,269,0
+PBJN.US,D,20250828,000000,29.08,29.095,29.07,29.095,974,0
+PBJN.US,D,20250829,000000,29.05,29.0517,29.05,29.0517,285,0
+PBJN.US,D,20250903,000000,29.0101,29.0414,29.0101,29.0414,8408,0
+PBJN.US,D,20250905,000000,29.09,29.1066,29.09,29.1066,186,0
+PBJN.US,D,20250908,000000,29.15,29.15,29.1446,29.1446,265,0
+PBJN.US,D,20250910,000000,29.2,29.2,29.1898,29.1898,2535,0
+PBJN.US,D,20250923,000000,29.28,29.2827,29.275,29.2827,208,0
+PBJN.US,D,20250924,000000,29.26,29.275,29.26,29.275,100,0
+PBJN.US,D,20250925,000000,29.26,29.2622,29.25,29.2622,5631,0
+PBJN.US,D,20251003,000000,29.39,29.39,29.385,29.385,178,0
+PBJN.US,D,20251006,000000,29.4,29.41,29.4,29.41,115,0
+PBJN.US,D,20251008,000000,29.44,29.44,29.415,29.415,831,0
+PBJN.US,D,20251009,000000,29.4,29.42,29.38,29.405,3819,0
+PBJN.US,D,20251010,000000,29.31,29.31,29.1803,29.1803,163,0
+PBJN.US,D,20251013,000000,29.34,29.34,29.33,29.33,118,0
+PBJN.US,D,20251014,000000,29.33,29.34,29.3169,29.3169,224,0
+PBJN.US,D,20251015,000000,29.28,29.36,29.28,29.3317,373,0
+PBJN.US,D,20251016,000000,29.36,29.36,29.25,29.25,2354,0
+PBJN.US,D,20251017,000000,29.3,29.3436,29.27,29.3436,658,0
+PBJN.US,D,20251022,000000,29.42,29.44,29.38,29.41,5890,0
+PBJN.US,D,20251023,000000,29.43,29.4622,29.43,29.4622,318,0
+PBJN.US,D,20251027,000000,29.6,29.6,29.585,29.585,931,0
+PBJN.US,D,20251029,000000,29.57,29.57,29.554,29.554,1581,0
+PBJN.US,D,20251031,000000,29.503,29.5109,29.48,29.5109,4825,0
+PBJN.US,D,20251103,000000,29.51,29.5325,29.51,29.5297,2771,0
+PBJN.US,D,20251104,000000,29.45,29.4656,29.45,29.4656,145,0
+PBJN.US,D,20251106,000000,29.43,29.43,29.41,29.41,205,0
+PBJN.US,D,20251107,000000,29.35,29.43,29.35,29.43,277,0
+PBJN.US,D,20251110,000000,29.5401,29.5549,29.54,29.5535,2343,0
+PBJN.US,D,20251111,000000,29.55,29.572,29.55,29.572,1904,0
+PBJN.US,D,20251112,000000,29.55,29.5715,29.55,29.5715,663,0
+PBJN.US,D,20251118,000000,29.29,29.38,29.265,29.3207,9127,0
+PBJN.US,D,20251119,000000,29.34,29.3479,29.34,29.3479,114,0
+PBJN.US,D,20251120,000000,29.26,29.26,29.2155,29.2155,342,0
+PBJN.US,D,20251121,000000,29.23,29.35,29.23,29.3275,1522,0
+PBJN.US,D,20251124,000000,29.43,29.4601,29.43,29.4601,2270,0
+PBJN.US,D,20251125,000000,29.52,29.5658,29.5199,29.5658,458,0
+PBJN.US,D,20251201,000000,29.65,29.65,29.645,29.645,3533,0
+PBJN.US,D,20251205,000000,29.76,29.76,29.733,29.733,888,0
+PBJN.US,D,20251210,000000,29.79,29.8,29.79,29.8,1385,0
+PBJN.US,D,20251212,000000,29.73,29.76,29.725,29.7535,2013,0
+PBJN.US,D,20251215,000000,29.76,29.76,29.745,29.745,706,0
+PBJN.US,D,20251216,000000,29.74,29.7441,29.74,29.7441,724,0
+PBJN.US,D,20251218,000000,29.75,29.78,29.75,29.78,1878,0
+PBJN.US,D,20251222,000000,29.89,29.89,29.875,29.875,14628,0
+PBJN.US,D,20251223,000000,29.92,29.92,29.91,29.91,110,0
+PBJN.US,D,20251224,000000,29.95,29.95,29.945,29.945,2697,0
+PBJN.US,D,20251226,000000,29.98,29.98,29.98,29.98,845,0
+PBJN.US,D,20251229,000000,29.96,29.98,29.945,29.945,9449,0
+PBJN.US,D,20251230,000000,29.97,29.97,29.9487,29.9487,1359,0
+PBJN.US,D,20251231,000000,29.95,29.96,29.915,29.915,3911,0
+PBJN.US,D,20260102,000000,29.94,29.94,29.933,29.933,1384,0
+PBJN.US,D,20260105,000000,29.98,29.98,29.97,29.97,909,0
+PBJN.US,D,20260107,000000,30,30,29.995,29.995,970,0
+PBJN.US,D,20260108,000000,30.02,30.03,29.96,29.96,8193,0
+PBJN.US,D,20260109,000000,30.06,30.06,30.055,30.055,100,0
+PBJN.US,D,20260112,000000,30.08,30.08,30.06,30.06,1177,0
+PBJN.US,D,20260113,000000,30.06,30.06,30.045,30.045,208,0
+PBJN.US,D,20260115,000000,30.08,30.08,30.045,30.045,839,0
+PBJN.US,D,20260116,000000,30.0303,30.07,30.03,30.055,1244,0
+PBJN.US,D,20260120,000000,29.97,29.97,29.9038,29.9038,3966,0
+PBJN.US,D,20260121,000000,29.99,30.03,29.99,30.01,12098,0
+PBJN.US,D,20260122,000000,30.04,30.055,30.04,30.055,125,0
+PBJN.US,D,20260123,000000,30.08,30.08,30.065,30.065,2301,0
+PBJN.US,D,20260126,000000,30.11,30.11,30.0918,30.0918,295,0
+PBJN.US,D,20260127,000000,30.1001,30.11,30.1001,30.11,156,0
+PBJN.US,D,20260128,000000,30.14,30.15,30.12,30.15,2640,0
+PBJN.US,D,20260129,000000,30.09,30.0964,30.09,30.0964,851,0
+PBJN.US,D,20260130,000000,30.08,30.12,30.08,30.0851,7763,0
+PBJN.US,D,20260202,000000,30.14,30.1503,30.085,30.1148,18348,0
+PBJN.US,D,20260203,000000,30.09,30.09,30.089,30.089,1080,0
+PBJN.US,D,20260204,000000,30.07,30.07,30.0571,30.0571,801,0
+PBJN.US,D,20260206,000000,30.06,30.1177,30.049,30.1177,962,0
+PBJN.US,D,20260209,000000,30.13,30.18,30.13,30.1602,3563,0
+PBJN.US,D,20260210,000000,30.17,30.17,30.1402,30.1402,1216,0
+PBJN.US,D,20260211,000000,30.12,30.1451,30.12,30.1451,908,0
+PBJN.US,D,20260213,000000,30.07,30.07,30.0374,30.0374,637,0
+PBJN.US,D,20260217,000000,30.02,30.0602,30.01,30.0602,11381,0
+PBJN.US,D,20260218,000000,30.12,30.12,30.1,30.1,2961,0
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/pcg_x.us.txt b/daily/us/nyse stocks/2/pcg_x.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8320314c4307c3f73ff8e578678a32b5b26d7936
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcg_x.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_X.US,D,20241212,000000,49.4,49.66,49,49.66,543151,0
+PCG_X.US,D,20241213,000000,49.4,49.53,49.33,49.33,220850,0
+PCG_X.US,D,20241216,000000,49.38,49.44,49.04,49.04,733800,0
+PCG_X.US,D,20241217,000000,49.04,50.025,49.03,50.025,337930,0
+PCG_X.US,D,20241218,000000,49.08,49.12,48.33,48.38,120213,0
+PCG_X.US,D,20241219,000000,48.82,49.11,48.66,48.77,344433,0
+PCG_X.US,D,20241220,000000,48.64,49.37,48.64,49.37,162639,0
+PCG_X.US,D,20241223,000000,49.24,49.38,49.24,49.38,102257,0
+PCG_X.US,D,20241224,000000,49.58,49.84,49.56,49.84,152885,0
+PCG_X.US,D,20241226,000000,49.86,49.86,49.86,49.86,1277,0
+PCG_X.US,D,20241227,000000,49.86,50.28,49.8,49.92,18629,0
+PCG_X.US,D,20241230,000000,49.84,51,49.67,49.82,577262,0
+PCG_X.US,D,20241231,000000,49.87,50.16,49.68,49.79,3696907,0
+PCG_X.US,D,20250102,000000,49.94,49.98,49.49,49.49,127002,0
+PCG_X.US,D,20250103,000000,49.54,50.2,49.51,50.11,675161,0
+PCG_X.US,D,20250106,000000,50.11,50.25,49.29,49.31,186593,0
+PCG_X.US,D,20250107,000000,49.4,49.5,49.36,49.45,249706,0
+PCG_X.US,D,20250108,000000,49.17,49.17,47.55,48.23,1365366,0
+PCG_X.US,D,20250110,000000,46.6,47.64,43.8,44.17,1918945,0
+PCG_X.US,D,20250113,000000,44.19,44.25,42.07,42.37,8632463,0
+PCG_X.US,D,20250114,000000,42.07,42.62,41.96,41.96,2175539,0
+PCG_X.US,D,20250115,000000,42.83,44.44,42.16,43.22,2240744,0
+PCG_X.US,D,20250116,000000,43.69,44,43.21,43.26,531004,0
+PCG_X.US,D,20250117,000000,43.7,43.94,43.32,43.48,878412,0
+PCG_X.US,D,20250121,000000,44.19,44.4899,43.67,44.37,208579,0
+PCG_X.US,D,20250122,000000,44.24,44.37,42.65,42.68,468561,0
+PCG_X.US,D,20250123,000000,42.91,42.91,41.72,42.4,33363,0
+PCG_X.US,D,20250124,000000,42.62,43,42.38,42.99,595648,0
+PCG_X.US,D,20250127,000000,42.94,42.95,42.02,42.66,87427,0
+PCG_X.US,D,20250128,000000,42.34,42.34,41.79,42.12,36973,0
+PCG_X.US,D,20250129,000000,41.86,42,41.69,41.75,771504,0
+PCG_X.US,D,20250130,000000,41.89,42.2,41.3,41.69,648483,0
+PCG_X.US,D,20250131,000000,41.4881,42.23,41.0474,42.23,2057030,0
+PCG_X.US,D,20250203,000000,41.3,41.43,40.6,40.68,66481,0
+PCG_X.US,D,20250204,000000,40.56,40.99,40.2701,40.88,33091,0
+PCG_X.US,D,20250205,000000,40.98,41.8,40.76,41.78,273086,0
+PCG_X.US,D,20250206,000000,41.91,43.72,41.45,41.84,106545,0
+PCG_X.US,D,20250207,000000,41.3885,41.5,40.95,41.2,437031,0
+PCG_X.US,D,20250210,000000,41.2,41.71,40.9,41.71,321079,0
+PCG_X.US,D,20250211,000000,41.26,41.93,41.16,41.78,11587,0
+PCG_X.US,D,20250212,000000,41.51,42.31,41.51,42.07,1218422,0
+PCG_X.US,D,20250213,000000,42.02,42.25,41.66,41.71,300049,0
+PCG_X.US,D,20250214,000000,40.99,41.28,40.13,41.28,1796052,0
+PCG_X.US,D,20250218,000000,40.57,41.24,40,40.64,383547,0
+PCG_X.US,D,20250219,000000,41.03,41.3899,40.21,40.63,1008923,0
+PCG_X.US,D,20250220,000000,40.74,41.05,40.74,41.05,155693,0
+PCG_X.US,D,20250221,000000,41.3,41.52,41.05,41.52,17707,0
+PCG_X.US,D,20250224,000000,41.6,41.76,41.38,41.69,7448,0
+PCG_X.US,D,20250225,000000,41.66,41.66,41.12,41.26,89970,0
+PCG_X.US,D,20250226,000000,41.46,41.72,41.45,41.53,9188,0
+PCG_X.US,D,20250227,000000,41.4358,41.72,41.4,41.4,140736,0
+PCG_X.US,D,20250228,000000,43,43,41.53,41.96,61410,0
+PCG_X.US,D,20250303,000000,42.32,42.74,41.72,42.11,1285714,0
+PCG_X.US,D,20250304,000000,42.25,42.4359,41.25,41.25,248970,0
+PCG_X.US,D,20250305,000000,41.72,42.175,41.31,42.1575,231130,0
+PCG_X.US,D,20250306,000000,41.75,41.94,41.05,41.82,73992,0
+PCG_X.US,D,20250307,000000,41.855,41.87,41.56,41.61,8704,0
+PCG_X.US,D,20250310,000000,41.5,41.5,40.8,41.32,14218,0
+PCG_X.US,D,20250311,000000,41.5,41.97,41.45,41.96,19242,0
+PCG_X.US,D,20250312,000000,41.55,42.18,41.55,42.04,113910,0
+PCG_X.US,D,20250313,000000,42.15,42.35,41.81,42.18,118743,0
+PCG_X.US,D,20250314,000000,42.3201,43.03,42.3201,42.71,89225,0
+PCG_X.US,D,20250317,000000,43.27,43.89,43.27,43.74,138349,0
+PCG_X.US,D,20250318,000000,43.4689,43.86,43.45,43.54,65856,0
+PCG_X.US,D,20250319,000000,43.5,43.68,43.21,43.42,8260,0
+PCG_X.US,D,20250320,000000,43.6356,43.87,43.55,43.6,105970,0
+PCG_X.US,D,20250321,000000,43.68,43.68,43.13,43.13,6351,0
+PCG_X.US,D,20250324,000000,43.99,43.99,43.52,43.85,265522,0
+PCG_X.US,D,20250325,000000,43.5503,43.72,43.45,43.6,157607,0
+PCG_X.US,D,20250326,000000,43.86,44.14,43.66,43.96,1307912,0
+PCG_X.US,D,20250327,000000,43.88,44.11,43.79,44.03,231917,0
+PCG_X.US,D,20250328,000000,43.799,45.02,43.71,43.75,13965,0
+PCG_X.US,D,20250331,000000,43.73,45,43.65,44.74,1699741,0
+PCG_X.US,D,20250401,000000,44.155,44.43,44.15,44.38,401117,0
+PCG_X.US,D,20250402,000000,44.4521,44.82,44.37,44.82,103895,0
+PCG_X.US,D,20250403,000000,44.53,44.73,44.26,44.44,511736,0
+PCG_X.US,D,20250404,000000,43.19,43.24,42.72,43.04,248764,0
+PCG_X.US,D,20250407,000000,41.7333,42.55,41.36,42.14,126088,0
+PCG_X.US,D,20250408,000000,42.62,43.73,41.65,42.25,948934,0
+PCG_X.US,D,20250409,000000,41.21,43.8,41.05,43.755,212354,0
+PCG_X.US,D,20250410,000000,43.03,43.64,42.65,43.12,1143938,0
+PCG_X.US,D,20250411,000000,43.05,44.03,42.93,44.03,248154,0
+PCG_X.US,D,20250414,000000,44.23,44.35,44.08,44.24,70581,0
+PCG_X.US,D,20250415,000000,44.35,44.49,43.77,44.11,691927,0
+PCG_X.US,D,20250416,000000,44.71,44.725,44.11,44.17,574268,0
+PCG_X.US,D,20250417,000000,44.42,44.88,44.07,44.44,70346,0
+PCG_X.US,D,20250421,000000,43.8841,44.31,43.595,43.77,551978,0
+PCG_X.US,D,20250422,000000,44.68,44.91,44.34,44.81,1202796,0
+PCG_X.US,D,20250423,000000,44.92,44.92,44.58,44.83,71187,0
+PCG_X.US,D,20250424,000000,44.95,44.95,44.22,44.67,161790,0
+PCG_X.US,D,20250425,000000,44.47,44.63,44.31,44.43,18278,0
+PCG_X.US,D,20250428,000000,44.23,44.6,44.23,44.6,79627,0
+PCG_X.US,D,20250429,000000,44.7482,44.87,44.36,44.83,282299,0
+PCG_X.US,D,20250430,000000,44.18,44.49,43,43.49,261162,0
+PCG_X.US,D,20250501,000000,43.57,44.01,43.3,43.3,238399,0
+PCG_X.US,D,20250502,000000,43.59,44.09,43.59,44.05,679217,0
+PCG_X.US,D,20250505,000000,44.01,44.08,43.77,44.08,61557,0
+PCG_X.US,D,20250506,000000,44.18,44.34,43.8,44.34,10026,0
+PCG_X.US,D,20250507,000000,44.34,44.49,44.14,44.45,5883,0
+PCG_X.US,D,20250508,000000,44.45,44.81,44.32,44.44,4034,0
+PCG_X.US,D,20250509,000000,44.62,44.7539,44.27,44.3,1609,0
+PCG_X.US,D,20250512,000000,44.36,44.67,44.27,44.64,80518,0
+PCG_X.US,D,20250513,000000,44.5,44.5,44.12,44.14,96402,0
+PCG_X.US,D,20250514,000000,43.67,44.1,43.57,44.1,45122,0
+PCG_X.US,D,20250515,000000,43.775,44.06,43.72,44,3305,0
+PCG_X.US,D,20250516,000000,44.745,45.138,44.745,44.97,111142,0
+PCG_X.US,D,20250519,000000,44.73,44.85,44.72,44.83,276366,0
+PCG_X.US,D,20250520,000000,44.74,44.99,44.7135,44.84,125699,0
+PCG_X.US,D,20250521,000000,44.94,44.94,44.11,44.11,67850,0
+PCG_X.US,D,20250522,000000,43.55,43.9,43.54,43.55,113271,0
+PCG_X.US,D,20250523,000000,43.59,43.76,43.33,43.68,1393081,0
+PCG_X.US,D,20250527,000000,43.755,43.755,43.57,43.65,1218916,0
+PCG_X.US,D,20250528,000000,43.37,43.37,43.24,43.24,170963,0
+PCG_X.US,D,20250529,000000,43.4157,43.71,43.4157,43.7099,296344,0
+PCG_X.US,D,20250530,000000,43.69,43.7,43.24,43.52,163209,0
+PCG_X.US,D,20250602,000000,42.75,43.53,42.63,42.97,103930,0
+PCG_X.US,D,20250603,000000,42.9,43.11,42.78,42.84,483108,0
+PCG_X.US,D,20250604,000000,42.68,42.71,41.65,41.65,23138,0
+PCG_X.US,D,20250605,000000,41.7299,41.86,41.5512,41.59,40634,0
+PCG_X.US,D,20250606,000000,41.51,41.51,40.98,41.15,63620,0
+PCG_X.US,D,20250609,000000,41,41,39.22,39.26,28444,0
+PCG_X.US,D,20250610,000000,39.3,39.58,38.97,39.5683,363270,0
+PCG_X.US,D,20250611,000000,39.8,39.8,38.23,38.39,1079884,0
+PCG_X.US,D,20250612,000000,38.66,38.8699,38.22,38.4,122561,0
+PCG_X.US,D,20250613,000000,38.22,38.22,36.98,37.25,623251,0
+PCG_X.US,D,20250616,000000,37.34,37.7,36.93,37.08,125070,0
+PCG_X.US,D,20250617,000000,36.9,37.23,36.8668,37.06,188612,0
+PCG_X.US,D,20250618,000000,37.1395,38.13,37.08,38,182150,0
+PCG_X.US,D,20250620,000000,38.37,38.39,37.45,37.64,119763,0
+PCG_X.US,D,20250623,000000,37.54,37.59,37.07,37.56,167149,0
+PCG_X.US,D,20250624,000000,37.67,38.39,37.56,38.39,49732,0
+PCG_X.US,D,20250625,000000,38.06,38.07,37.6,37.61,178484,0
+PCG_X.US,D,20250626,000000,37.72,38.27,37.5,38.12,55046,0
+PCG_X.US,D,20250627,000000,38.17,38.38,37.86,37.95,55717,0
+PCG_X.US,D,20250630,000000,38.06,38.14,37.6,37.6,252042,0
+PCG_X.US,D,20250701,000000,37.7,38.53,37.6,38.26,34589,0
+PCG_X.US,D,20250702,000000,38.22,38.27,37.82,37.89,144166,0
+PCG_X.US,D,20250703,000000,38.01,38.01,37.69,37.82,11360,0
+PCG_X.US,D,20250707,000000,37.73,37.84,37.2,37.38,38379,0
+PCG_X.US,D,20250708,000000,37.03,38.09,36.955,37.53,200187,0
+PCG_X.US,D,20250709,000000,37.29,37.29,36.9,37.16,72260,0
+PCG_X.US,D,20250710,000000,36.9188,37.25,36.9188,37.25,120306,0
+PCG_X.US,D,20250711,000000,37.02,37.26,36.82,37.02,20214,0
+PCG_X.US,D,20250714,000000,37.02,37.14,36.75,37,66981,0
+PCG_X.US,D,20250715,000000,36.95,36.95,36.05,36.09,191331,0
+PCG_X.US,D,20250716,000000,36.405,36.55,36.3,36.45,14151,0
+PCG_X.US,D,20250717,000000,36.65,36.7,36.4,36.7,12540,0
+PCG_X.US,D,20250718,000000,36.86,37.1099,36.86,37.04,15456,0
+PCG_X.US,D,20250721,000000,37.1,37.23,36.9,36.96,46934,0
+PCG_X.US,D,20250722,000000,37.13,37.52,37.13,37.42,87291,0
+PCG_X.US,D,20250723,000000,37.41,37.66,37.38,37.66,52245,0
+PCG_X.US,D,20250724,000000,38.01,38.03,37.73,37.89,71263,0
+PCG_X.US,D,20250725,000000,38.62,38.64,38.28,38.44,93808,0
+PCG_X.US,D,20250728,000000,38.3,38.58,37.945,38.27,64748,0
+PCG_X.US,D,20250729,000000,38.35,38.35,38.05,38.25,9234,0
+PCG_X.US,D,20250730,000000,38.29,38.58,38.045,38.35,14871,0
+PCG_X.US,D,20250731,000000,37.74,39.83,37.28,38.01,302391,0
+PCG_X.US,D,20250801,000000,38.02,38.57,37.85,38.4,27382,0
+PCG_X.US,D,20250804,000000,38.92,40.26,38.88,40.21,15635,0
+PCG_X.US,D,20250805,000000,40.35,40.8099,40.09,40.67,33836,0
+PCG_X.US,D,20250806,000000,40.75,40.75,40.41,40.55,3107,0
+PCG_X.US,D,20250807,000000,40.48,40.53,40.14,40.37,7580,0
+PCG_X.US,D,20250808,000000,40.09,40.82,40.06,40.13,2291,0
+PCG_X.US,D,20250811,000000,40.34,40.68,40.26,40.46,31020,0
+PCG_X.US,D,20250812,000000,40.87,41.08,40.7,41.08,72304,0
+PCG_X.US,D,20250813,000000,41.1,41.1,40.5314,40.73,21349,0
+PCG_X.US,D,20250814,000000,40.5658,41.5,40.5658,40.7,183079,0
+PCG_X.US,D,20250815,000000,40.05,40.3,39.53,39.7699,113141,0
+PCG_X.US,D,20250818,000000,39.64,39.75,39.535,39.62,7523,0
+PCG_X.US,D,20250819,000000,40.27,40.61,40.041,40.59,13998,0
+PCG_X.US,D,20250820,000000,40.62,40.75,40.07,40.23,61899,0
+PCG_X.US,D,20250821,000000,40,40,38.1,38.77,381347,0
+PCG_X.US,D,20250822,000000,39.0588,39.87,38.87,39.76,62764,0
+PCG_X.US,D,20250825,000000,39.46,39.58,39.3,39.33,2933,0
+PCG_X.US,D,20250826,000000,39.39,42.2,39.39,39.6,19508,0
+PCG_X.US,D,20250827,000000,39.535,39.7,39.31,39.37,155622,0
+PCG_X.US,D,20250828,000000,39.295,39.4,39.15,39.2,32143,0
+PCG_X.US,D,20250829,000000,40.345,40.345,39.21,40.05,215561,0
+PCG_X.US,D,20250902,000000,39.66,40.21,39.66,39.7,130607,0
+PCG_X.US,D,20250903,000000,39.99,40,39.53,39.97,14967,0
+PCG_X.US,D,20250904,000000,40.2299,40.2299,39.31,39.75,148060,0
+PCG_X.US,D,20250905,000000,39.82,39.82,39.45,39.45,45813,0
+PCG_X.US,D,20250908,000000,38.86,38.86,38.21,38.22,18813,0
+PCG_X.US,D,20250909,000000,38.6,39.31,38.6,39.1,23590,0
+PCG_X.US,D,20250910,000000,39.15,41.05,39.04,39.9101,1702560,0
+PCG_X.US,D,20250911,000000,40.49,40.61,39.71,40.45,349560,0
+PCG_X.US,D,20250912,000000,40.5,40.765,40.25,40.47,33810,0
+PCG_X.US,D,20250915,000000,40.53,40.53,39.89,40.31,407279,0
+PCG_X.US,D,20250916,000000,40.02,40.02,39.33,39.57,45314,0
+PCG_X.US,D,20250917,000000,39.7,40.05,39.51,39.78,35718,0
+PCG_X.US,D,20250918,000000,39.78,39.78,39.34,39.4,7023,0
+PCG_X.US,D,20250919,000000,39.45,39.45,39.07,39.45,135031,0
+PCG_X.US,D,20250922,000000,39.02,39.02,38.3497,39.02,20644,0
+PCG_X.US,D,20250923,000000,39.4257,39.4257,38.99,39.15,25223,0
+PCG_X.US,D,20250924,000000,39.02,39.18,38.78,38.78,47384,0
+PCG_X.US,D,20250925,000000,38.87,39.02,38.44,38.59,100578,0
+PCG_X.US,D,20250926,000000,38.6,39.47,38.55,39.1601,270309,0
+PCG_X.US,D,20250929,000000,39.02,40.3,38.28,39.78,11728,0
+PCG_X.US,D,20250930,000000,40.174,40.174,39.22,39.38,360125,0
+PCG_X.US,D,20251001,000000,40,40.79,39.5,40.79,112538,0
+PCG_X.US,D,20251002,000000,40.44,40.77,40.25,40.74,9540,0
+PCG_X.US,D,20251003,000000,40.746,41.32,40.746,41.16,135685,0
+PCG_X.US,D,20251006,000000,41.22,41.5461,41.1211,41.52,192900,0
+PCG_X.US,D,20251007,000000,41.84,42.11,41.5,41.74,105869,0
+PCG_X.US,D,20251008,000000,41.97,42.84,41.7,42.84,62692,0
+PCG_X.US,D,20251009,000000,42.68,42.72,42,42.0099,45846,0
+PCG_X.US,D,20251010,000000,41.495,41.6599,41.04,41.19,4447,0
+PCG_X.US,D,20251013,000000,41.35,41.49,41.34,41.34,848511,0
+PCG_X.US,D,20251014,000000,41.78,42.3399,41.78,42.2099,462849,0
+PCG_X.US,D,20251015,000000,42.2681,42.73,42.2681,42.6,102416,0
+PCG_X.US,D,20251016,000000,42.75,42.7601,42.32,42.4,173252,0
+PCG_X.US,D,20251017,000000,42.22,42.32,42.17,42.17,88535,0
+PCG_X.US,D,20251020,000000,42.73,42.85,42.17,42.76,88465,0
+PCG_X.US,D,20251021,000000,43,43.11,42.8614,42.87,97552,0
+PCG_X.US,D,20251022,000000,41.7,42.69,41.7,42.62,1821,0
+PCG_X.US,D,20251023,000000,42.74,42.94,41.77,41.93,49557,0
+PCG_X.US,D,20251024,000000,41.69,42.12,41.69,41.84,42607,0
+PCG_X.US,D,20251027,000000,41.8,42.25,41.8,42.2065,84693,0
+PCG_X.US,D,20251028,000000,42.21,42.21,41.56,41.56,856302,0
+PCG_X.US,D,20251029,000000,41.45,41.48,40.84,41.06,210069,0
+PCG_X.US,D,20251030,000000,41.16,41.29,40.965,41.27,3274,0
+PCG_X.US,D,20251031,000000,40.95,41.27,40.76,41.1,125977,0
+PCG_X.US,D,20251103,000000,41.01,41.26,40.52,41.19,3609276,0
+PCG_X.US,D,20251104,000000,41.34,41.77,41.34,41.77,7450,0
+PCG_X.US,D,20251105,000000,42.16,42.16,41.96,42,50000,0
+PCG_X.US,D,20251106,000000,42.1,42.29,41.8669,42.19,318864,0
+PCG_X.US,D,20251107,000000,41.62,42.28,41.62,42.28,8150,0
+PCG_X.US,D,20251110,000000,42.45,42.59,42.435,42.49,314272,0
+PCG_X.US,D,20251111,000000,42.41,42.67,42.1,42.53,3983523,0
+PCG_X.US,D,20251112,000000,42.45,42.95,42.45,42.95,4005,0
+PCG_X.US,D,20251113,000000,42.8,43.55,42.595,42.68,2788425,0
+PCG_X.US,D,20251114,000000,41.7,42.51,41.5,41.6,10935,0
+PCG_X.US,D,20251117,000000,41.49,41.645,41.33,41.33,2292,0
+PCG_X.US,D,20251118,000000,41.32,41.32,41,41.05,434802,0
+PCG_X.US,D,20251119,000000,40.78,40.78,40.075,40.095,4228,0
+PCG_X.US,D,20251120,000000,40.36,40.52,40.24,40.25,6737,0
+PCG_X.US,D,20251121,000000,40.25,40.42,39.9684,40.01,3506,0
+PCG_X.US,D,20251124,000000,40.12,40.74,40.04,40.74,1778846,0
+PCG_X.US,D,20251125,000000,40.51,40.52,39.9,39.9,281551,0
+PCG_X.US,D,20251126,000000,40.2312,40.76,40.19,40.65,6918,0
+PCG_X.US,D,20251128,000000,40.68,40.9296,40.61,40.66,86589,0
+PCG_X.US,D,20251201,000000,40.55,40.55,40.26,40.26,10719,0
+PCG_X.US,D,20251202,000000,40.486,40.486,39.45,39.45,7299,0
+PCG_X.US,D,20251203,000000,39.45,39.45,39.091,39.091,114664,0
+PCG_X.US,D,20251204,000000,39.42,39.42,39.28,39.31,75799,0
+PCG_X.US,D,20251205,000000,39.24,39.39,39.05,39.05,10149,0
+PCG_X.US,D,20251208,000000,39.05,39.05,38.66,38.76,5301,0
+PCG_X.US,D,20251209,000000,38.89,38.89,38.77,38.8,4703,0
+PCG_X.US,D,20251210,000000,38.68,39.05,38.43,38.94,23438,0
+PCG_X.US,D,20251211,000000,39.2,39.2,38.3551,38.62,406728,0
+PCG_X.US,D,20251212,000000,38.76,39.34,38.76,39.02,18704,0
+PCG_X.US,D,20251215,000000,39.08,39.69,38.97,39.69,99499,0
+PCG_X.US,D,20251216,000000,39.37,39.52,39.26,39.26,6599,0
+PCG_X.US,D,20251217,000000,39.4,40.3999,39.4,40.3,97885,0
+PCG_X.US,D,20251218,000000,40.3,40.42,40.12,40.39,62252,0
+PCG_X.US,D,20251219,000000,40.42,40.6299,40.2,40.2,2300,0
+PCG_X.US,D,20251222,000000,40.2,40.76,39.83,40.76,63076,0
+PCG_X.US,D,20251223,000000,40.55,40.76,40.32,40.41,10381,0
+PCG_X.US,D,20251224,000000,40.23,40.44,40.23,40.43,4893,0
+PCG_X.US,D,20251226,000000,40.52,40.52,40.15,40.28,7189,0
+PCG_X.US,D,20251229,000000,40.25,40.98,40.25,40.62,143626,0
+PCG_X.US,D,20251230,000000,40.74,40.94,40.69,40.87,9415,0
+PCG_X.US,D,20251231,000000,40.96,41.1,40.89,41,57618,0
+PCG_X.US,D,20260102,000000,41.04,41.57,40.85,41.18,23459,0
+PCG_X.US,D,20260105,000000,41.05,41.37,40.4,41.2,11953,0
+PCG_X.US,D,20260106,000000,40.87,41.08,40.66,41.08,8785,0
+PCG_X.US,D,20260107,000000,41.08,41.08,39.865,39.97,102987,0
+PCG_X.US,D,20260108,000000,40.01,40.31,39.9,40.31,7254,0
+PCG_X.US,D,20260109,000000,40.77,40.83,40.46,40.78,4350,0
+PCG_X.US,D,20260112,000000,40.62,40.62,40.33,40.45,193040,0
+PCG_X.US,D,20260113,000000,40.38,40.38,39.92,40.37,9458,0
+PCG_X.US,D,20260114,000000,40.41,40.65,40.34,40.51,3897,0
+PCG_X.US,D,20260115,000000,40.77,40.77,40.34,40.63,20196,0
+PCG_X.US,D,20260116,000000,40.34,40.515,40.13,40.22,9183,0
+PCG_X.US,D,20260120,000000,40.17,40.36,39.44,39.51,227618,0
+PCG_X.US,D,20260121,000000,39.86,39.9699,39.31,39.53,6139,0
+PCG_X.US,D,20260122,000000,39.54,39.85,39.06,39.15,1231803,0
+PCG_X.US,D,20260123,000000,39.07,39.17,38.65,38.8601,1463101,0
+PCG_X.US,D,20260126,000000,39.41,39.59,39.33,39.35,11230,0
+PCG_X.US,D,20260127,000000,39.58,39.59,39.25,39.3999,733037,0
+PCG_X.US,D,20260128,000000,39.09,39.41,38.9,39.02,383401,0
+PCG_X.US,D,20260129,000000,39.05,39.3601,38.9999,39.29,137446,0
+PCG_X.US,D,20260130,000000,39.51,40.62,39.42,39.96,165170,0
+PCG_X.US,D,20260202,000000,39.74,40.11,39.41,39.57,26533,0
+PCG_X.US,D,20260203,000000,39.73,39.95,39.69,39.84,52949,0
+PCG_X.US,D,20260204,000000,40.25,41.58,40.17,41.58,18070,0
+PCG_X.US,D,20260205,000000,41.32,41.72,41.04,41.04,62197,0
+PCG_X.US,D,20260206,000000,42.03,42.03,41.35,41.63,84942,0
+PCG_X.US,D,20260209,000000,41.47,41.86,41.35,41.6601,25643,0
+PCG_X.US,D,20260210,000000,41.965,42.6,41.965,42.575,10333,0
+PCG_X.US,D,20260211,000000,42.5495,43.35,42.5495,43.25,107152,0
+PCG_X.US,D,20260212,000000,43.95,44.6,43.27,44.19,750780,0
+PCG_X.US,D,20260213,000000,43.24,44.73,43.24,44.73,31338,0
+PCG_X.US,D,20260217,000000,44.7,44.81,44.04,44.24,124658,0
+PCG_X.US,D,20260218,000000,44.06,44.17,43.75,44,26749,0
diff --git a/daily/us/nyse stocks/2/pcn.us.txt b/daily/us/nyse stocks/2/pcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf21d069203b3f6b226c664b96b8ff28c4a681cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCN.US,D,20050225,000000,4.64227,4.64855,4.61963,4.63055,244783.03032692,0
+PCN.US,D,20050228,000000,4.64227,4.64227,4.58989,4.60614,299436.76092726,0
+PCN.US,D,20050301,000000,4.61659,4.63055,4.5958,4.62305,212387.61630447,0
+PCN.US,D,20050302,000000,4.60614,4.65473,4.60614,4.63914,320730.61900833,0
+PCN.US,D,20050303,000000,4.71017,4.71017,4.66093,4.67081,319805.12853154,0
+PCN.US,D,20050304,000000,4.68467,4.69104,4.6577,4.67433,199719.76244505,0
+PCN.US,D,20050307,000000,4.70149,4.72367,4.6674,4.67747,245405.4362031,0
+PCN.US,D,20050308,000000,4.69512,4.71017,4.67433,4.69512,239853.57578741,0
+PCN.US,D,20050309,000000,4.66353,4.6674,4.54517,4.55884,375369.19537868,0
+PCN.US,D,20050310,000000,4.55884,4.58684,4.54517,4.55219,250658.54179825,0
+PCN.US,D,20050311,000000,4.54211,4.54517,4.50932,4.50932,284303.09735308,0
+PCN.US,D,20050314,000000,4.50009,4.52494,4.40282,4.40282,442046.7250622,0
+PCN.US,D,20050315,000000,4.37335,4.46397,4.36724,4.38601,387407.06624687,0
+PCN.US,D,20050316,000000,4.38601,4.3994,4.32446,4.38951,482490.11767518,0
+PCN.US,D,20050317,000000,4.3994,4.4188,4.36724,4.38008,251890.36421059,0
+PCN.US,D,20050318,000000,4.39283,4.3994,4.34718,4.37011,220724.60771053,0
+PCN.US,D,20050321,000000,4.36365,4.36365,4.26329,4.28899,325973.98259842,0
+PCN.US,D,20050322,000000,4.27338,4.29196,4.25969,4.25969,213619.43871682,0
+PCN.US,D,20050323,000000,4.22728,4.22728,4.05581,4.13656,673265.63706796,0
+PCN.US,D,20050324,000000,4.12725,4.24355,4.12346,4.19799,436792.53702207,0
+PCN.US,D,20050328,000000,4.18534,4.21158,4.1396,4.15264,365187.71768903,0
+PCN.US,D,20050329,000000,4.14358,4.17574,4.14358,4.15938,299436.76092726,0
+PCN.US,D,20050330,000000,4.17925,4.23699,4.16935,4.22414,214234.26747801,0
+PCN.US,D,20050331,000000,4.24355,4.29196,4.24355,4.26589,326907.05019023,0
+PCN.US,D,20050401,000000,4.28899,4.34718,4.27901,4.28299,153721.26208135,0
+PCN.US,D,20050404,000000,4.30515,4.38008,4.27901,4.34718,354998.66288439,0
+PCN.US,D,20050405,000000,4.34718,4.34718,4.27338,4.28899,280921.53916658,0
+PCN.US,D,20050406,000000,4.30515,4.3217,4.26589,4.27338,179652.31455135,0
+PCN.US,D,20050407,000000,4.28299,4.30867,4.25969,4.28899,157120.1393879,0
+PCN.US,D,20050408,000000,4.28899,4.30515,4.26589,4.28299,142612.12902494,0
+PCN.US,D,20050411,000000,4.27338,4.36365,4.27338,4.2985,137668.60270041,0
+PCN.US,D,20050412,000000,4.28899,4.30867,4.25969,4.28299,205582.28457634,0
+PCN.US,D,20050413,000000,4.2695,4.2985,4.25969,4.26589,159902.02304328,0
+PCN.US,D,20050414,000000,4.23699,4.27338,4.22728,4.22728,155885.06964052,0
+PCN.US,D,20050415,000000,4.24041,4.24355,4.21749,4.23069,150637.37627041,0
+PCN.US,D,20050418,000000,4.25969,4.2695,4.2212,4.24355,169479.49642174,0
+PCN.US,D,20050419,000000,4.24355,4.29196,4.23699,4.25969,170395.2448935,0
+PCN.US,D,20050420,000000,4.25969,4.30515,4.25297,4.26589,201274.15346803,0
+PCN.US,D,20050421,000000,4.28899,4.30515,4.24355,4.27901,297268.6235881,0
+PCN.US,D,20050422,000000,4.27338,4.28299,4.23699,4.27338,221652.26307732,0
+PCN.US,D,20050425,000000,4.28299,4.33436,4.26589,4.30867,192624.33545636,0
+PCN.US,D,20050426,000000,4.32788,4.32788,4.28899,4.31172,220397.70931991,0
+PCN.US,D,20050427,000000,4.31496,4.3312,4.28899,4.3312,150951.28532102,0
+PCN.US,D,20050428,000000,4.33436,4.34718,4.30515,4.3181,193239.16421753,0
+PCN.US,D,20050429,000000,4.30515,4.33436,4.28586,4.30867,294487.82237773,0
+PCN.US,D,20050502,000000,4.31172,4.31496,4.27901,4.31172,125643.72117223,0
+PCN.US,D,20050503,000000,4.28899,4.37335,4.28299,4.34117,399463.33868013,0
+PCN.US,D,20050504,000000,4.37335,4.37335,4.32446,4.34406,194488.30574994,0
+PCN.US,D,20050505,000000,4.36365,4.36365,4.3312,4.34406,222569.09399408,0
+PCN.US,D,20050506,000000,4.35432,4.37694,4.33436,4.36041,235845.28194468,0
+PCN.US,D,20050509,000000,4.37335,4.38951,4.35432,4.38601,219170.21668751,0
+PCN.US,D,20050510,000000,4.38601,4.41565,4.37694,4.40282,255297.90107717,0
+PCN.US,D,20050511,000000,4.3994,4.3994,4.35672,4.38601,200949.41996739,0
+PCN.US,D,20050512,000000,4.39569,4.3994,4.34406,4.35042,375369.19537868,0
+PCN.US,D,20050513,000000,4.34718,4.36041,4.3181,4.33768,249109.56300025,0
+PCN.US,D,20050516,000000,4.3181,4.33436,4.30211,4.3217,302837.80312382,0
+PCN.US,D,20050517,000000,4.3217,4.32446,4.30211,4.3181,199414.51295445,0
+PCN.US,D,20050518,000000,4.32446,4.41224,4.32446,4.37694,249733.05132146,0
+PCN.US,D,20050519,000000,4.38601,4.41224,4.34718,4.41224,172253.80296208,0
+PCN.US,D,20050520,000000,4.38268,4.43488,4.36365,4.39283,373828.87614068,0
+PCN.US,D,20050523,000000,4.40595,4.40595,4.36041,4.37335,312706.45420786,0
+PCN.US,D,20050524,000000,4.38601,4.39569,4.34718,4.37011,429090.94083224,0
+PCN.US,D,20050525,000000,4.37011,4.38008,4.34718,4.37011,244783.03032692,0
+PCN.US,D,20050526,000000,4.37011,4.39283,4.36365,4.38268,273807.71061287,0
+PCN.US,D,20050527,000000,4.39283,4.43812,4.39283,4.42784,248187.31985847,0
+PCN.US,D,20050531,000000,4.42784,4.54211,4.42784,4.50009,328452.78165321,0
+PCN.US,D,20050601,000000,4.51257,4.57114,4.49611,4.50009,313018.19836846,0
+PCN.US,D,20050602,000000,4.51257,4.5742,4.50277,4.51257,524478.15930612,0
+PCN.US,D,20050603,000000,4.55219,4.59967,4.52891,4.5484,355612.40920058,0
+PCN.US,D,20050606,000000,4.5742,4.60283,4.55487,4.58989,404997.87997578,0
+PCN.US,D,20050607,000000,4.58989,4.6577,4.58684,4.64855,318879.63805475,0
+PCN.US,D,20050608,000000,4.6128,4.67433,4.5958,4.59967,287398.89005907,0
+PCN.US,D,20050609,000000,4.58989,4.60283,4.55487,4.5836,277823.5815706,0
+PCN.US,D,20050610,000000,4.58684,4.6128,4.5742,4.58046,331847.32917975,0
+PCN.US,D,20050613,000000,4.57114,4.57114,4.46721,4.50932,467979.94242219,0
+PCN.US,D,20050614,000000,4.51257,4.58684,4.50611,4.55884,289563.78006324,0
+PCN.US,D,20050615,000000,4.56449,4.57114,4.50932,4.55487,324437.99314047,0
+PCN.US,D,20050616,000000,4.58046,4.58989,4.54211,4.57114,244783.03032692,0
+PCN.US,D,20050617,000000,4.57114,4.60283,4.55884,4.58046,166690.03565137,0
+PCN.US,D,20050620,000000,4.54517,4.5742,4.54517,4.55884,196342.53403851,0
+PCN.US,D,20050621,000000,4.55884,4.57714,4.5484,4.56115,198182.69054207,0
+PCN.US,D,20050622,000000,4.55487,4.60614,4.55487,4.59237,166076.28933518,0
+PCN.US,D,20050623,000000,4.58989,4.63312,4.5836,4.60614,336791.93794929,0
+PCN.US,D,20050624,000000,4.5958,4.64855,4.58684,4.61963,178435.646369,0
+PCN.US,D,20050627,000000,4.63055,4.66353,4.61963,4.63055,354688.0011688,0
+PCN.US,D,20050628,000000,4.6128,4.68089,4.60283,4.63312,371345.74730589,0
+PCN.US,D,20050629,000000,4.64855,4.67433,4.38268,4.46028,1897226.2513926,0
+PCN.US,D,20050630,000000,4.43163,4.49307,4.42784,4.48373,1034127.9045286,0
+PCN.US,D,20050701,000000,4.47376,4.50009,4.43812,4.46028,644236.627002,0
+PCN.US,D,20050705,000000,4.46028,4.49611,4.44772,4.48031,471060.58089815,0
+PCN.US,D,20050706,000000,4.49049,4.49049,4.46721,4.48373,263628.39781323,0
+PCN.US,D,20050707,000000,4.46721,4.50009,4.46721,4.47708,291707.02116737,0
+PCN.US,D,20050708,000000,4.47708,4.50009,4.47708,4.49307,246030.0069693,0
+PCN.US,D,20050711,000000,4.50009,4.52494,4.48733,4.51257,349139.38808809,0
+PCN.US,D,20050712,000000,4.51496,4.5484,4.51496,4.54211,318879.63805475,0
+PCN.US,D,20050713,000000,4.50932,4.52494,4.45381,4.50932,409010.50359853,0
+PCN.US,D,20050714,000000,4.50277,4.50932,4.46721,4.48031,426314.46940188,0
+PCN.US,D,20050715,000000,4.49049,4.50277,4.46397,4.48373,279987.38912977,0
+PCN.US,D,20050718,000000,4.49611,4.50009,4.4709,4.47708,173780.05041503,0
+PCN.US,D,20050719,000000,4.46721,4.48373,4.46397,4.47708,355612.40920058,0
+PCN.US,D,20050720,000000,4.46721,4.51496,4.46397,4.51257,312706.45420786,0
+PCN.US,D,20050721,000000,4.50611,4.55487,4.50611,4.51839,251890.36421059,0
+PCN.US,D,20050722,000000,4.52891,4.55219,4.50009,4.52494,277205.5054744,0
+PCN.US,D,20050725,000000,4.52141,4.55487,4.51257,4.53539,200648.50025683,0
+PCN.US,D,20050726,000000,4.53889,4.53889,4.50932,4.51496,241706.72163098,0
+PCN.US,D,20050727,000000,4.53159,4.55884,4.51257,4.5484,175330.11165801,0
+PCN.US,D,20050728,000000,4.5484,4.56115,4.5484,4.56115,147553.49045946,0
+PCN.US,D,20050729,000000,4.5742,4.58046,4.55487,4.5742,189222.21081479,0
+PCN.US,D,20050801,000000,4.58684,4.58684,4.54517,4.56449,287707.38688466,0
+PCN.US,D,20050802,000000,4.58046,4.61003,4.56449,4.60283,357480.70927417,0
+PCN.US,D,20050803,000000,4.60283,4.60283,4.5836,4.58684,207141.00537933,0
+PCN.US,D,20050804,000000,4.58989,4.60283,4.58046,4.58046,175330.11165801,0
+PCN.US,D,20050805,000000,4.55884,4.58684,4.55884,4.56449,106187.85470472,0
+PCN.US,D,20050808,000000,4.5484,4.56449,4.48733,4.49307,328756.9486988,0
+PCN.US,D,20050809,000000,4.50009,4.54211,4.47708,4.50932,200648.50025683,0
+PCN.US,D,20050810,000000,4.51257,4.52891,4.49049,4.50277,209597.07308908,0
+PCN.US,D,20050811,000000,4.52141,4.5742,4.50932,4.53159,224421.15739265,0
+PCN.US,D,20050812,000000,4.51496,4.56449,4.50611,4.54517,212387.61630447,0
+PCN.US,D,20050815,000000,4.54517,4.5484,4.52141,4.54517,171023.06299471,0
+PCN.US,D,20050816,000000,4.55219,4.55219,4.48373,4.50932,270107.91359571,0
+PCN.US,D,20050817,000000,4.49049,4.51496,4.46721,4.48373,298511.27045049,0
+PCN.US,D,20050818,000000,4.49307,4.51839,4.48373,4.50932,208365.2506767,0
+PCN.US,D,20050819,000000,4.51257,4.54211,4.50009,4.52891,222878.67326466,0
+PCN.US,D,20050822,000000,4.54517,4.57114,4.52891,4.56743,145079.02118468,0
+PCN.US,D,20050823,000000,4.54517,4.56115,4.52891,4.54517,200648.50025683,0
+PCN.US,D,20050824,000000,4.54211,4.61659,4.54211,4.57714,224110.49567706,0
+PCN.US,D,20050825,000000,4.59237,4.61003,4.54517,4.57114,148791.80754184,0
+PCN.US,D,20050826,000000,4.56449,4.58684,4.55884,4.56449,129339.18840936,0
+PCN.US,D,20050829,000000,4.5742,4.60614,4.57114,4.59967,143842.8689923,0
+PCN.US,D,20050830,000000,4.5958,4.59967,4.57114,4.5958,182436.36309672,0
+PCN.US,D,20050831,000000,4.59967,4.60283,4.58684,4.59967,162999.98063925,0
+PCN.US,D,20050901,000000,4.60283,4.62648,4.58989,4.60614,271038.81629753,0
+PCN.US,D,20050902,000000,4.60283,4.63914,4.59237,4.61963,229052.93955659,0
+PCN.US,D,20050906,000000,4.63572,4.67081,4.60283,4.63055,228123.11929979,0
+PCN.US,D,20050907,000000,4.63914,4.67433,4.62648,4.67081,144772.6892491,0
+PCN.US,D,20050908,000000,4.67081,4.68467,4.6577,4.67081,199110.34590886,0
+PCN.US,D,20050909,000000,4.69512,4.72367,4.64855,4.69771,229371.17838719,0
+PCN.US,D,20050912,000000,4.72367,4.7352,4.68467,4.68467,166377.20904574,0
+PCN.US,D,20050913,000000,4.71017,4.73862,4.65473,4.69104,210224.89119029,0
+PCN.US,D,20050914,000000,4.67747,4.72606,4.63312,4.6577,244783.03032692,0
+PCN.US,D,20050915,000000,4.64855,4.6577,4.5742,4.61003,214234.26747801,0
+PCN.US,D,20050916,000000,4.60283,4.61963,4.58046,4.5836,171332.64226531,0
+PCN.US,D,20050919,000000,4.57714,4.58989,4.50611,4.52891,317638.07363736,0
+PCN.US,D,20050920,000000,4.50932,4.55884,4.50932,4.54517,220397.70931991,0
+PCN.US,D,20050921,000000,4.55487,4.56115,4.50932,4.50932,204979.36271018,0
+PCN.US,D,20050922,000000,4.51257,4.52141,4.50009,4.50277,255907.31761335,0
+PCN.US,D,20050923,000000,4.50277,4.5836,4.50009,4.54517,267634.52676595,0
+PCN.US,D,20050926,000000,4.56743,4.57114,4.50277,4.53889,321664.76904515,0
+PCN.US,D,20050927,000000,4.53539,4.58989,4.52494,4.54517,388342.29872867,0
+PCN.US,D,20050928,000000,4.5484,4.5836,4.5484,4.55487,138609.24740722,0
+PCN.US,D,20050929,000000,4.55219,4.61003,4.53889,4.55884,113597.190744,0
+PCN.US,D,20050930,000000,4.58989,4.6128,4.55219,4.56449,149710.80334863,0
+PCN.US,D,20051003,000000,4.63055,4.63055,4.5742,4.61659,190772.2720578,0
+PCN.US,D,20051004,000000,4.61963,4.63055,4.58989,4.59237,182741.61258731,0
+PCN.US,D,20051005,000000,4.5958,4.62305,4.58046,4.5836,165151.88130339,0
+PCN.US,D,20051006,000000,4.55884,4.56115,4.50277,4.51496,177195.16439661,0
+PCN.US,D,20051007,000000,4.50009,4.54517,4.48373,4.52494,139215.4166084,0
+PCN.US,D,20051010,000000,4.53889,4.55884,4.52891,4.53159,112050.37683601,0
+PCN.US,D,20051011,000000,4.55884,4.58684,4.53159,4.56115,123475.58383305,0
+PCN.US,D,20051012,000000,4.58046,4.58989,4.48373,4.49307,218249.05599075,0
+PCN.US,D,20051013,000000,4.49611,4.50932,4.40595,4.45058,361170.76428628,0
+PCN.US,D,20051014,000000,4.42193,4.50009,4.41565,4.46721,194787.06057053,0
+PCN.US,D,20051017,000000,4.44465,4.48373,4.43812,4.46721,113299.51836844,0
+PCN.US,D,20051018,000000,4.43812,4.50009,4.4188,4.46721,274128.11433347,0
+PCN.US,D,20051019,000000,4.46721,4.48031,4.42507,4.43812,304068.54309121,0
+PCN.US,D,20051020,000000,4.42784,4.44465,4.40892,4.42784,139527.16076899,0
+PCN.US,D,20051021,000000,4.3994,4.42784,4.37335,4.40595,284915.76122427,0
+PCN.US,D,20051024,000000,4.38601,4.43488,4.38601,4.42193,238618.50604002,0
+PCN.US,D,20051025,000000,4.38951,4.45381,4.38951,4.45381,150637.37627041,0
+PCN.US,D,20051026,000000,4.43812,4.45713,4.38951,4.4188,167014.76915199,0
+PCN.US,D,20051027,000000,4.42193,4.45058,4.38951,4.44465,139843.2347096,0
+PCN.US,D,20051028,000000,4.46721,4.46721,4.44124,4.44772,129652.01501495,0
+PCN.US,D,20051031,000000,4.43812,4.51257,4.42784,4.47376,207141.00537933,0
+PCN.US,D,20051101,000000,4.50009,4.50009,4.4709,4.48373,186440.32715943,0
+PCN.US,D,20051102,000000,4.49611,4.49611,4.47376,4.48373,122860.75507186,0
+PCN.US,D,20051103,000000,4.50009,4.51257,4.48031,4.50277,141688.80343816,0
+PCN.US,D,20051104,000000,4.51257,4.51257,4.48031,4.48733,153721.26208135,0
+PCN.US,D,20051107,000000,4.48373,4.50009,4.47708,4.48733,182436.36309672,0
+PCN.US,D,20051108,000000,4.48733,4.49611,4.46721,4.47708,164225.3083816,0
+PCN.US,D,20051109,000000,4.49307,4.49307,4.45713,4.4709,216707.65430778,0
+PCN.US,D,20051110,000000,4.4709,4.51839,4.46028,4.48733,186440.32715943,0
+PCN.US,D,20051111,000000,4.4709,4.48733,4.43812,4.47376,204051.70734339,0
+PCN.US,D,20051114,000000,4.46397,4.47376,4.42784,4.42784,146944.0739233,0
+PCN.US,D,20051115,000000,4.41224,4.45058,4.40892,4.43812,320108.21313212,0
+PCN.US,D,20051116,000000,4.38951,4.45381,4.38951,4.43488,232741.91212371,0
+PCN.US,D,20051117,000000,4.42193,4.46721,4.41565,4.43488,183673.59773409,0
+PCN.US,D,20051118,000000,4.43812,4.45058,4.42193,4.44465,145079.02118468,0
+PCN.US,D,20051121,000000,4.44465,4.46028,4.40892,4.42784,234610.2121973,0
+PCN.US,D,20051122,000000,4.40892,4.43488,4.38008,4.3994,243873.77652516,0
+PCN.US,D,20051123,000000,4.37011,4.38951,4.34718,4.36724,274435.52871408,0
+PCN.US,D,20051125,000000,4.34117,4.37335,4.33768,4.35672,78718.647886759,0
+PCN.US,D,20051128,000000,4.35672,4.36365,4.3312,4.33436,379084.14662583,0
+PCN.US,D,20051129,000000,4.33436,4.38008,4.3217,4.35432,340181.07325081,0
+PCN.US,D,20051130,000000,4.36365,4.42193,4.36365,4.41565,258065.71294752,0
+PCN.US,D,20051201,000000,4.42193,4.45058,4.40595,4.42193,243249.20575895,0
+PCN.US,D,20051202,000000,4.41224,4.45058,4.41224,4.42784,123475.58383305,0
+PCN.US,D,20051205,000000,4.4188,4.43488,4.38601,4.40892,299436.76092726,0
+PCN.US,D,20051206,000000,4.39569,4.42507,4.38008,4.41224,213619.43871682,0
+PCN.US,D,20051207,000000,4.41224,4.4188,4.34718,4.38951,242313.97327715,0
+PCN.US,D,20051208,000000,4.36365,4.40595,4.36365,4.38268,186141.57233884,0
+PCN.US,D,20051209,000000,4.39283,4.42193,4.37335,4.40892,234610.2121973,0
+PCN.US,D,20051212,000000,4.4188,4.43488,4.35672,4.37011,221652.26307732,0
+PCN.US,D,20051213,000000,4.36724,4.3994,4.34718,4.39569,264554.97073503,0
+PCN.US,D,20051214,000000,4.36365,4.38008,4.34718,4.36041,145079.02118468,0
+PCN.US,D,20051215,000000,4.37011,4.40892,4.34406,4.39283,209302.64804851,0
+PCN.US,D,20051216,000000,4.4188,4.42507,4.39283,4.41565,179959.72893194,0
+PCN.US,D,20051219,000000,4.42507,4.42507,4.37011,4.3994,186440.32715943,0
+PCN.US,D,20051220,000000,4.38268,4.48373,4.38268,4.42784,169163.42248114,0
+PCN.US,D,20051221,000000,4.41224,4.44124,4.3994,4.40282,204674.1132196,0
+PCN.US,D,20051222,000000,4.43163,4.44465,4.39283,4.41565,198808.34375328,0
+PCN.US,D,20051223,000000,4.40892,4.43488,4.39569,4.40892,250345.71519263,0
+PCN.US,D,20051227,000000,4.39569,4.42507,4.39283,4.3994,181823.69922553,0
+PCN.US,D,20051228,000000,4.3994,4.44124,4.3994,4.40282,297582.53263869,0
+PCN.US,D,20051229,000000,4.42507,4.43163,4.40282,4.40282,161131.68056564,0
+PCN.US,D,20051230,000000,4.40595,4.45713,4.38951,4.45381,182741.61258731,0
+PCN.US,D,20060103,000000,4.44465,4.46028,4.42507,4.43488,101874.3113714,0
+PCN.US,D,20060104,000000,4.42784,4.53539,4.42507,4.51839,236153.77877027,0
+PCN.US,D,20060105,000000,4.51839,4.5484,4.51257,4.52891,194488.30574994,0
+PCN.US,D,20060106,000000,4.52141,4.56115,4.51839,4.53539,159600.02088769,0
+PCN.US,D,20060109,000000,4.55884,4.5958,4.55219,4.5958,184284.09671527,0
+PCN.US,D,20060110,000000,4.60614,4.63914,4.5958,4.61659,224421.15739265,0
+PCN.US,D,20060111,000000,4.5958,4.64552,4.56449,4.62305,147239.58140887,0
+PCN.US,D,20060112,000000,4.61003,4.65197,4.58046,4.59967,264236.73190441,0
+PCN.US,D,20060113,000000,4.61003,4.61003,4.56449,4.59237,187682.97402182,0
+PCN.US,D,20060117,000000,4.60614,4.68089,4.60614,4.66353,519225.053711,0
+PCN.US,D,20060118,000000,4.65473,4.6674,4.62305,4.64552,423836.7527921,0
+PCN.US,D,20060119,000000,4.64227,4.71017,4.64227,4.70149,339867.16420023,0
+PCN.US,D,20060120,000000,4.70722,4.71645,4.67081,4.68791,279369.31303357,0
+PCN.US,D,20060123,000000,4.71017,4.75544,4.70149,4.75194,428154.62590542,0
+PCN.US,D,20060124,000000,4.76579,4.81975,4.69104,4.72873,451010.45212448,0
+PCN.US,D,20060125,000000,4.71376,4.79129,4.71376,4.75194,375072.60544808,0
+PCN.US,D,20060126,000000,4.78122,4.82714,4.75895,4.75895,355296.33525997,0
+PCN.US,D,20060127,000000,4.79129,4.85899,4.77484,4.77799,500703.3372803,0
+PCN.US,D,20060130,000000,4.79129,4.7946,4.72873,4.75194,309321.64868634,0
+PCN.US,D,20060131,000000,4.72873,4.78814,4.70149,4.76579,372588.39416831,0
+PCN.US,D,20060201,000000,4.78463,4.8141,4.73178,4.73178,253423.10633356,0
+PCN.US,D,20060202,000000,4.75895,4.80034,4.74592,4.77207,218249.05599075,0
+PCN.US,D,20060203,000000,4.75895,4.80309,4.75895,4.7946,306850.42674657,0
+PCN.US,D,20060206,000000,4.78122,4.8166,4.75895,4.79737,312394.71004724,0
+PCN.US,D,20060207,000000,4.78122,4.80309,4.74888,4.76246,287090.39323347,0
+PCN.US,D,20060208,000000,4.71376,4.80034,4.70389,4.7946,263934.72974883,0
+PCN.US,D,20060209,000000,4.78122,4.82714,4.78122,4.79129,255297.90107717,0
+PCN.US,D,20060210,000000,4.78122,4.79737,4.75194,4.75544,171936.64657646,0
+PCN.US,D,20060213,000000,4.75544,4.76938,4.72606,4.74592,245109.92871753,0
+PCN.US,D,20060214,000000,4.75194,4.75194,4.70389,4.72367,347599.06885013,0
+PCN.US,D,20060215,000000,4.72873,4.76579,4.70722,4.7352,221323.19979669,0
+PCN.US,D,20060216,000000,4.70149,4.79129,4.70149,4.75895,188929.95066423,0
+PCN.US,D,20060217,000000,4.72873,4.77484,4.71645,4.74233,209903.40502466,0
+PCN.US,D,20060221,000000,4.73862,4.79129,4.72606,4.75895,281523.37858776,0
+PCN.US,D,20060222,000000,4.76938,4.79129,4.75194,4.75194,204354.79194398,0
+PCN.US,D,20060223,000000,4.72873,4.75194,4.71997,4.72873,262379.25628084,0
+PCN.US,D,20060224,000000,4.75895,4.78122,4.71376,4.76246,180597.28903816,0
+PCN.US,D,20060227,000000,4.74592,4.76938,4.72873,4.74888,190464.85767719,0
+PCN.US,D,20060228,000000,4.72873,4.75544,4.71376,4.73862,299120.68698666,0
+PCN.US,D,20060301,000000,4.78122,4.78122,4.74233,4.76938,190464.85767719,0
+PCN.US,D,20060302,000000,4.75194,4.78463,4.74592,4.74592,155583.06748494,0
+PCN.US,D,20060303,000000,4.77207,4.77484,4.74592,4.75194,153419.25992576,0
+PCN.US,D,20060306,000000,4.74592,4.75895,4.71376,4.71376,217007.49157337,0
+PCN.US,D,20060307,000000,4.71645,4.72873,4.67747,4.70149,274435.52871408,0
+PCN.US,D,20060308,000000,4.64227,4.69104,4.63055,4.65197,257461.70863635,0
+PCN.US,D,20060309,000000,4.63914,4.66353,4.63055,4.63055,123173.58167746,0
+PCN.US,D,20060310,000000,4.63914,4.6674,4.63312,4.66093,213297.95255121,0
+PCN.US,D,20060313,000000,4.65473,4.74233,4.63914,4.69104,401607.66222925,0
+PCN.US,D,20060314,000000,4.70722,4.77207,4.69104,4.73862,233365.40044489,0
+PCN.US,D,20060315,000000,4.71376,4.76246,4.70389,4.74592,194787.06057053,0
+PCN.US,D,20060316,000000,4.73862,4.75194,4.72606,4.72873,129031.77402874,0
+PCN.US,D,20060317,000000,4.71376,4.76579,4.70389,4.74233,197259.36495529,0
+PCN.US,D,20060320,000000,4.72367,4.76246,4.72367,4.74888,106816.75525092,0
+PCN.US,D,20060321,000000,4.75194,4.75895,4.71376,4.72873,195710.3861573,0
+PCN.US,D,20060322,000000,4.74233,4.78122,4.71645,4.76938,254977.49735655,0
+PCN.US,D,20060323,000000,4.75194,4.81049,4.74888,4.80034,269181.34067394,0
+PCN.US,D,20060324,000000,4.80309,4.81975,4.79129,4.80708,148791.80754184,0
+PCN.US,D,20060327,000000,4.80708,4.81975,4.79129,4.81975,146944.0739233,0
+PCN.US,D,20060328,000000,4.7946,4.8166,4.71376,4.71376,323201.8409481,0
+PCN.US,D,20060329,000000,4.74592,4.76246,4.70389,4.71017,169163.42248114,0
+PCN.US,D,20060330,000000,4.70149,4.71017,4.64552,4.6674,222569.09399408,0
+PCN.US,D,20060331,000000,4.70389,4.70722,4.63055,4.63055,194488.30574994,0
+PCN.US,D,20060403,000000,4.65197,4.6674,4.62305,4.6577,176872.59578598,0
+PCN.US,D,20060404,000000,4.61003,4.67081,4.61003,4.64227,202197.47905481,0
+PCN.US,D,20060405,000000,4.64227,4.6674,4.56449,4.5958,276600.41871825,0
+PCN.US,D,20060406,000000,4.5836,4.68467,4.5836,4.6674,190161.7730766,0
+PCN.US,D,20060407,000000,4.59237,4.65473,4.5742,4.57714,237074.93946706,0
+PCN.US,D,20060410,000000,4.58046,4.63055,4.57714,4.61003,164845.54936779,0
+PCN.US,D,20060411,000000,4.58046,4.5958,4.51839,4.5742,181515.20239993,0
+PCN.US,D,20060412,000000,4.61003,4.61003,4.52494,4.56743,144772.6892491,0
+PCN.US,D,20060413,000000,4.53889,4.57114,4.51496,4.52141,252818.01957739,0
+PCN.US,D,20060417,000000,4.50009,4.51839,4.45381,4.4709,241706.72163098,0
+PCN.US,D,20060418,000000,4.45058,4.49049,4.42784,4.46721,309613.90883689,0
+PCN.US,D,20060419,000000,4.46397,4.50277,4.46397,4.48373,222569.09399408,0
+PCN.US,D,20060420,000000,4.51257,4.53889,4.49307,4.53539,202820.967376,0
+PCN.US,D,20060421,000000,4.51839,4.5484,4.50611,4.54517,161454.24917625,0
+PCN.US,D,20060424,000000,4.52494,4.55884,4.50611,4.53539,184284.09671527,0
+PCN.US,D,20060425,000000,4.50932,4.57114,4.50277,4.57114,193239.16421753,0
+PCN.US,D,20060426,000000,4.55487,4.60283,4.5484,4.58046,225647.56758002,0
+PCN.US,D,20060427,000000,4.57114,4.59237,4.55219,4.58046,137994.41864604,0
+PCN.US,D,20060428,000000,4.59237,4.66353,4.58046,4.64855,202508.14077042,0
+PCN.US,D,20060501,000000,4.63914,4.69104,4.63914,4.64855,213297.95255121,0
+PCN.US,D,20060502,000000,4.63572,4.70149,4.63572,4.66093,193239.16421753,0
+PCN.US,D,20060503,000000,4.68467,4.69512,4.65473,4.65473,173186.87055388,0
+PCN.US,D,20060504,000000,4.65473,4.6674,4.6128,4.63055,173186.87055388,0
+PCN.US,D,20060505,000000,4.63914,4.65473,4.61963,4.64552,143236.69979114,0
+PCN.US,D,20060508,000000,4.65473,4.68467,4.64552,4.66353,132428.48644531,0
+PCN.US,D,20060509,000000,4.66093,4.66093,4.62305,4.63572,178738.73096959,0
+PCN.US,D,20060510,000000,4.65473,4.69512,4.64227,4.66353,162378.65720804,0
+PCN.US,D,20060511,000000,4.6674,4.67433,4.53539,4.55884,244783.03032692,0
+PCN.US,D,20060512,000000,4.58046,4.63914,4.52891,4.5484,162678.49447362,0
+PCN.US,D,20060515,000000,4.5484,4.59237,4.51839,4.52141,90137.360213773,0
+PCN.US,D,20060516,000000,4.53539,4.58989,4.51839,4.5484,160205.10764386,0
+PCN.US,D,20060517,000000,4.58684,4.58684,4.49307,4.51839,251582.94983,0
+PCN.US,D,20060518,000000,4.51839,4.5484,4.51257,4.53159,104953.86740234,0
+PCN.US,D,20060519,000000,4.50277,4.55884,4.49611,4.54211,164225.3083816,0
+PCN.US,D,20060522,000000,4.53889,4.55219,4.50277,4.51257,194168.98447434,0
+PCN.US,D,20060523,000000,4.54211,4.57714,4.51839,4.56449,188929.95066423,0
+PCN.US,D,20060524,000000,4.55487,4.57714,4.53539,4.54517,179358.9719558,0
+PCN.US,D,20060525,000000,4.53889,4.56449,4.53159,4.55487,177195.16439661,0
+PCN.US,D,20060526,000000,4.55884,4.58989,4.55884,4.5742,94771.307267705,0
+PCN.US,D,20060530,000000,4.59237,4.59237,4.53159,4.5484,162061.50082243,0
+PCN.US,D,20060531,000000,4.53889,4.56115,4.52494,4.5484,150018.21772922,0
+PCN.US,D,20060601,000000,4.55487,4.57714,4.53159,4.54517,161765.99333686,0
+PCN.US,D,20060602,000000,4.55487,4.5958,4.53539,4.5742,276600.41871825,0
+PCN.US,D,20060605,000000,4.56449,4.60614,4.56449,4.58046,114829.01315638,0
+PCN.US,D,20060606,000000,4.60283,4.60283,4.52141,4.53889,155583.06748494,0
+PCN.US,D,20060607,000000,4.5484,4.5742,4.52141,4.53889,147553.49045946,0
+PCN.US,D,20060608,000000,4.51839,4.53539,4.47708,4.50611,165449.55367895,0
+PCN.US,D,20060609,000000,4.53159,4.55884,4.50611,4.5484,171936.64657646,0
+PCN.US,D,20060612,000000,4.53539,4.56743,4.50932,4.54517,121008.69167328,0
+PCN.US,D,20060613,000000,4.54211,4.56449,4.50277,4.53539,206836.83833376,0
+PCN.US,D,20060614,000000,4.50277,4.53539,4.49307,4.49307,158360.6213603,0
+PCN.US,D,20060615,000000,4.51257,4.55219,4.48733,4.49307,190464.85767719,0
+PCN.US,D,20060616,000000,4.51839,4.55884,4.50611,4.52494,139843.2347096,0
+PCN.US,D,20060619,000000,4.53159,4.54517,4.49049,4.50611,210524.72845586,0
+PCN.US,D,20060620,000000,4.47708,4.50932,4.47376,4.48031,260546.67689229,0
+PCN.US,D,20060621,000000,4.47708,4.50932,4.47708,4.50932,164225.3083816,0
+PCN.US,D,20060622,000000,4.50932,4.53539,4.49307,4.50611,171332.64226531,0
+PCN.US,D,20060623,000000,4.49307,4.54211,4.49049,4.50009,190464.85767719,0
+PCN.US,D,20060626,000000,4.48031,4.50277,4.46028,4.46397,129339.18840936,0
+PCN.US,D,20060627,000000,4.46028,4.49307,4.31496,4.3217,327526.20873142,0
+PCN.US,D,20060628,000000,4.38268,4.44465,4.38268,4.41224,294814.72076835,0
+PCN.US,D,20060629,000000,4.41224,4.43812,4.38951,4.42784,249733.05132146,0
+PCN.US,D,20060630,000000,4.43812,4.44124,4.38601,4.40282,241410.13170042,0
+PCN.US,D,20060703,000000,4.40892,4.44465,4.37694,4.44465,107104.68562149,0
+PCN.US,D,20060705,000000,4.44124,4.50009,4.42784,4.46397,201873.82799919,0
+PCN.US,D,20060706,000000,4.46397,4.51496,4.46397,4.51257,201274.15346803,0
+PCN.US,D,20060707,000000,4.49611,4.51257,4.48031,4.48733,103405.97104935,0
+PCN.US,D,20060710,000000,4.48031,4.50009,4.46028,4.49049,187379.88942125,0
+PCN.US,D,20060711,000000,4.47376,4.50277,4.42507,4.47376,121008.69167328,0
+PCN.US,D,20060712,000000,4.47376,4.50277,4.46028,4.48733,176566.26385039,0
+PCN.US,D,20060713,000000,4.49611,4.56115,4.49049,4.5484,154647.83500314,0
+PCN.US,D,20060714,000000,4.54517,4.55884,4.52494,4.53889,135825.19886185,0
+PCN.US,D,20060717,000000,4.52494,4.61003,4.52141,4.58046,252501.9456368,0
+PCN.US,D,20060718,000000,4.58046,4.59237,4.52494,4.53159,184594.75843087,0
+PCN.US,D,20060719,000000,4.51839,4.59967,4.51257,4.58684,230284.76196895,0
+PCN.US,D,20060720,000000,4.58684,4.63572,4.58046,4.5836,182136.52583113,0
+PCN.US,D,20060721,000000,4.61963,4.61963,4.56743,4.5836,183673.59773409,0
+PCN.US,D,20060724,000000,4.58684,4.63055,4.58684,4.62305,245109.92871753,0
+PCN.US,D,20060725,000000,4.61003,4.6674,4.61003,4.65473,221957.51256791,0
+PCN.US,D,20060726,000000,4.68467,4.68791,4.64855,4.6674,145079.02118468,0
+PCN.US,D,20060727,000000,4.66093,4.69512,4.64855,4.68791,139843.2347096,0
+PCN.US,D,20060728,000000,4.69771,4.71997,4.67747,4.71376,140451.56880078,0
+PCN.US,D,20060731,000000,4.71376,4.72606,4.67081,4.69512,164535.97009719,0
+PCN.US,D,20060801,000000,4.72606,4.72873,4.69104,4.71017,142310.12686936,0
+PCN.US,D,20060802,000000,4.68791,4.75544,4.68467,4.74592,167934.84740375,0
+PCN.US,D,20060803,000000,4.71017,4.77207,4.71017,4.75194,204354.79194398,0
+PCN.US,D,20060804,000000,4.75895,4.76938,4.75194,4.76246,85819.487100449,0
+PCN.US,D,20060807,000000,4.73862,4.77207,4.73178,4.73862,149416.37830806,0
+PCN.US,D,20060808,000000,4.72873,4.76938,4.71997,4.76938,130263.59644114,0
+PCN.US,D,20060809,000000,4.76579,4.76579,4.72367,4.72367,267947.35337156,0
+PCN.US,D,20060810,000000,4.72873,4.73178,4.68467,4.69771,264236.73190441,0
+PCN.US,D,20060811,000000,4.68791,4.71997,4.67081,4.67081,168239.01444934,0
+PCN.US,D,20060814,000000,4.69512,4.71017,4.66353,4.69771,146638.82443271,0
+PCN.US,D,20060815,000000,4.76938,4.76938,4.68089,4.72367,309321.64868634,0
+PCN.US,D,20060816,000000,4.74592,4.75194,4.71376,4.71645,231832.65832194,0
+PCN.US,D,20060817,000000,4.71017,4.7352,4.68791,4.69104,250962.70884382,0
+PCN.US,D,20060818,000000,4.69512,4.71997,4.69104,4.70389,162061.50082243,0
+PCN.US,D,20060821,000000,4.70722,4.71017,4.67747,4.67747,198808.34375328,0
+PCN.US,D,20060822,000000,4.67081,4.70722,4.6674,4.6674,334005.72451393,0
+PCN.US,D,20060823,000000,4.6674,4.71376,4.6674,4.70389,249733.05132146,0
+PCN.US,D,20060824,000000,4.71645,4.71645,4.68467,4.69512,132119.98961971,0
+PCN.US,D,20060825,000000,4.71017,4.71376,4.68467,4.69104,207750.42191553,0
+PCN.US,D,20060828,000000,4.67433,4.72367,4.67433,4.71017,216092.8255466,0
+PCN.US,D,20060829,000000,4.69512,4.71645,4.69104,4.69512,177801.33359777,0
+PCN.US,D,20060830,000000,4.68791,4.70722,4.68089,4.68089,129960.51184055,0
+PCN.US,D,20060831,000000,4.69104,4.70722,4.68089,4.69512,181515.20239993,0
+PCN.US,D,20060901,000000,4.71017,4.72873,4.70389,4.71376,154043.830692,0
+PCN.US,D,20060905,000000,4.72873,4.74888,4.71645,4.7352,193858.32275874,0
+PCN.US,D,20060906,000000,4.73178,4.75194,4.70149,4.70149,191704.25720458,0
+PCN.US,D,20060907,000000,4.68467,4.68467,4.65197,4.65473,141387.88372759,0
+PCN.US,D,20060908,000000,4.66353,4.69512,4.65473,4.67747,307460.92572773,0
+PCN.US,D,20060911,000000,4.67747,4.71376,4.67081,4.70149,146310.84359708,0
+PCN.US,D,20060912,000000,4.68467,4.71997,4.6577,4.71645,253748.92227921,0
+PCN.US,D,20060913,000000,4.73178,4.75544,4.71997,4.73178,211453.46626765,0
+PCN.US,D,20060914,000000,4.71645,4.74233,4.71376,4.71645,85206.823229267,0
+PCN.US,D,20060915,000000,4.71645,4.73862,4.71017,4.72873,203743.21051779,0
+PCN.US,D,20060918,000000,4.70149,4.73862,4.70149,4.72367,275676.01068646,0
+PCN.US,D,20060919,000000,4.73862,4.74888,4.72367,4.73862,175953.59997921,0
+PCN.US,D,20060920,000000,4.7352,4.75194,4.72873,4.74592,150637.37627041,0
+PCN.US,D,20060921,000000,4.75544,4.75544,4.72367,4.7352,250962.70884382,0
+PCN.US,D,20060922,000000,4.73862,4.75194,4.72367,4.7352,183362.93601851,0
+PCN.US,D,20060925,000000,4.7352,4.75194,4.72367,4.74888,153106.43332016,0
+PCN.US,D,20060926,000000,4.74233,4.76938,4.72606,4.7352,286781.89640787,0
+PCN.US,D,20060927,000000,4.73862,4.77207,4.72606,4.73862,287398.89005907,0
+PCN.US,D,20060928,000000,4.73862,4.76579,4.73178,4.74592,240781.2311542,0
+PCN.US,D,20060929,000000,4.74592,4.76246,4.73178,4.75194,223798.75151645,0
+PCN.US,D,20061002,000000,4.75544,4.77484,4.73178,4.75194,160522.26402946,0
+PCN.US,D,20061003,000000,4.75194,4.75194,4.65473,4.6674,386169.83160949,0
+PCN.US,D,20061004,000000,4.6674,4.68791,4.61003,4.61003,759071.05238338,0
+PCN.US,D,20061005,000000,4.61003,4.6674,4.61003,4.66353,455330.49012781,0
+PCN.US,D,20061006,000000,4.64552,4.68467,4.64552,4.67433,177195.16439661,0
+PCN.US,D,20061009,000000,4.6674,4.69512,4.65473,4.67747,208667.25283229,0
+PCN.US,D,20061010,000000,4.6674,4.67081,4.58989,4.58989,347893.4938907,0
+PCN.US,D,20061011,000000,4.5836,4.59237,4.57114,4.57114,217641.80434458,0
+PCN.US,D,20061012,000000,4.56449,4.59237,4.56449,4.58046,108039.9181033,0
+PCN.US,D,20061013,000000,4.5484,4.58046,4.54211,4.56743,194787.06057053,0
+PCN.US,D,20061016,000000,4.55487,4.57714,4.55219,4.56115,243562.03236456,0
+PCN.US,D,20061017,000000,4.56449,4.57714,4.5484,4.55487,191704.25720458,0
+PCN.US,D,20061018,000000,4.55487,4.62305,4.5484,4.59967,295112.39314393,0
+PCN.US,D,20061019,000000,4.58046,4.66353,4.58046,4.66353,337090.69276986,0
+PCN.US,D,20061020,000000,4.63312,4.67747,4.63312,4.6674,244171.44890073,0
+PCN.US,D,20061023,000000,4.66353,4.68089,4.65473,4.67081,252501.9456368,0
+PCN.US,D,20061024,000000,4.67081,4.68791,4.65473,4.6674,191391.43059898,0
+PCN.US,D,20061025,000000,4.66093,4.70389,4.66093,4.69512,204674.1132196,0
+PCN.US,D,20061026,000000,4.66353,4.71997,4.66353,4.70722,184284.09671527,0
+PCN.US,D,20061027,000000,4.71997,4.72873,4.70389,4.70389,120073.45919148,0
+PCN.US,D,20061030,000000,4.70722,4.73178,4.70722,4.72367,116064.08290377,0
+PCN.US,D,20061031,000000,4.71017,4.74233,4.71017,4.72367,158975.4501215,0
+PCN.US,D,20061101,000000,4.73862,4.75895,4.69771,4.71645,236153.77877027,0
+PCN.US,D,20061102,000000,4.70722,4.74233,4.69512,4.69512,275350.19474082,0
+PCN.US,D,20061103,000000,4.68467,4.71645,4.66353,4.67081,210524.72845586,0
+PCN.US,D,20061106,000000,4.70149,4.72367,4.69104,4.70722,214234.26747801,0
+PCN.US,D,20061107,000000,4.71017,4.72873,4.70149,4.71017,137668.60270041,0
+PCN.US,D,20061108,000000,4.71376,4.75544,4.70389,4.74888,162678.49447362,0
+PCN.US,D,20061109,000000,4.79129,4.79129,4.73862,4.75544,184284.09671527,0
+PCN.US,D,20061110,000000,4.76938,4.78463,4.74888,4.77484,217641.80434458,0
+PCN.US,D,20061113,000000,4.78463,4.83386,4.78122,4.83386,188601.96982861,0
+PCN.US,D,20061114,000000,4.83082,4.84303,4.8141,4.8166,176566.26385039,0
+PCN.US,D,20061115,000000,4.79129,4.83718,4.79129,4.81975,183362.93601851,0
+PCN.US,D,20061116,000000,4.81975,4.83718,4.7946,4.81049,268245.02574714,0
+PCN.US,D,20061117,000000,4.83386,4.84932,4.80309,4.83718,184594.75843087,0
+PCN.US,D,20061120,000000,4.83386,4.86613,4.8166,4.85576,200345.41565624,0
+PCN.US,D,20061121,000000,4.85576,4.88107,4.85576,4.86869,164225.3083816,0
+PCN.US,D,20061122,000000,4.86869,4.87876,4.85576,4.85576,235845.28194468,0
+PCN.US,D,20061124,000000,4.85899,4.88505,4.85576,4.88107,83341.770490671,0
+PCN.US,D,20061127,000000,4.87876,4.87876,4.83082,4.83082,283069.11005072,0
+PCN.US,D,20061128,000000,4.84303,4.8626,4.83386,4.84081,146015.33611149,0
+PCN.US,D,20061129,000000,4.84303,4.87527,4.83386,4.85899,150951.28532102,0
+PCN.US,D,20061130,000000,4.84932,4.88107,4.83386,4.84081,225042.48082385,0
+PCN.US,D,20061201,000000,4.85307,4.86613,4.84303,4.84932,105881.52276913,0
+PCN.US,D,20061204,000000,4.82714,4.87138,4.82714,4.84578,184903.25525646,0
+PCN.US,D,20061205,000000,4.85307,4.8626,4.83082,4.84081,164535.97009719,0
+PCN.US,D,20061206,000000,4.84303,4.8626,4.84081,4.84081,130887.08476233,0
+PCN.US,D,20061207,000000,4.81975,4.84303,4.8141,4.83718,184903.25525646,0
+PCN.US,D,20061208,000000,4.83718,4.85307,4.83082,4.83386,184903.25525646,0
+PCN.US,D,20061211,000000,4.84578,4.85576,4.83082,4.83082,159288.27672708,0
+PCN.US,D,20061212,000000,4.83718,4.84578,4.8238,4.8238,215774.58671599,0
+PCN.US,D,20061213,000000,4.81975,4.85576,4.81975,4.82714,236468.77026588,0
+PCN.US,D,20061214,000000,4.82714,4.84303,4.81975,4.8238,134592.29400447,0
+PCN.US,D,20061215,000000,4.84081,4.85307,4.82714,4.84081,176872.59578598,0
+PCN.US,D,20061218,000000,4.85576,4.91148,4.85307,4.905,244171.44890073,0
+PCN.US,D,20061219,000000,4.89448,4.92376,4.88107,4.91148,189533.9549754,0
+PCN.US,D,20061220,000000,4.91148,4.9269,4.89448,4.9016,158975.4501215,0
+PCN.US,D,20061221,000000,4.88756,4.92376,4.88107,4.91748,154043.830692,0
+PCN.US,D,20061222,000000,4.89448,4.94925,4.89448,4.9436,115763.16319317,0
+PCN.US,D,20061226,000000,4.9634,4.9634,4.9269,4.94048,120073.45919148,0
+PCN.US,D,20061227,000000,4.93375,4.97559,4.93375,4.9634,126246.64303839,0
+PCN.US,D,20061228,000000,4.93375,4.96948,4.91461,4.91461,183673.59773409,0
+PCN.US,D,20061229,000000,4.9269,4.93134,4.89448,4.899,92608.582153537,0
+PCN.US,D,20070103,000000,4.89132,4.905,4.84932,4.88756,270107.91359571,0
+PCN.US,D,20070104,000000,4.87138,4.899,4.86613,4.88756,209903.40502466,0
+PCN.US,D,20070105,000000,4.88756,4.88756,4.8626,4.87876,299120.68698666,0
+PCN.US,D,20070108,000000,4.86869,4.92099,4.86613,4.92099,179652.31455135,0
+PCN.US,D,20070109,000000,4.93669,4.98216,4.93134,4.97938,199110.34590886,0
+PCN.US,D,20070110,000000,4.97559,5.00533,4.97559,4.98538,200034.75394064,0
+PCN.US,D,20070111,000000,4.93669,4.9634,4.899,4.93375,183673.59773409,0
+PCN.US,D,20070112,000000,4.92099,4.92376,4.88505,4.9016,190161.7730766,0
+PCN.US,D,20070116,000000,4.88505,4.93134,4.88505,4.91461,230909.33273517,0
+PCN.US,D,20070117,000000,4.91461,4.92099,4.88107,4.905,208667.25283229,0
+PCN.US,D,20070118,000000,4.89132,4.93375,4.89132,4.92376,265473.9665418,0
+PCN.US,D,20070119,000000,4.92376,4.98216,4.91461,4.93669,334320.71600953,0
+PCN.US,D,20070122,000000,4.93669,4.98216,4.92376,4.94925,193858.32275874,0
+PCN.US,D,20070123,000000,4.93669,4.96948,4.93669,4.9436,202197.47905481,0
+PCN.US,D,20070124,000000,4.94651,4.97938,4.94651,4.96948,150332.12677983,0
+PCN.US,D,20070125,000000,4.98216,4.9947,4.9436,4.9436,246939.26077106,0
+PCN.US,D,20070126,000000,4.98216,4.99168,4.94651,4.97559,164535.97009719,0
+PCN.US,D,20070129,000000,4.98216,5.03101,4.98216,4.98216,211766.29287327,0
+PCN.US,D,20070130,000000,4.98538,4.99168,4.94651,4.95907,228123.11929979,0
+PCN.US,D,20070131,000000,4.95573,4.96948,4.93669,4.94925,134592.29400447,0
+PCN.US,D,20070201,000000,4.95297,4.96948,4.93134,4.93669,224110.49567706,0
+PCN.US,D,20070202,000000,4.93375,4.96948,4.93375,4.93669,142612.12902494,0
+PCN.US,D,20070205,000000,4.93375,4.95573,4.91461,4.91461,210833.22528146,0
+PCN.US,D,20070206,000000,4.91461,4.93669,4.9016,4.90798,225345.56542444,0
+PCN.US,D,20070207,000000,4.92376,4.93375,4.84932,4.8626,346363.99910275,0
+PCN.US,D,20070208,000000,4.85307,4.8626,4.83386,4.83386,218249.05599075,0
+PCN.US,D,20070209,000000,4.85307,4.85899,4.81975,4.82714,230587.84656955,0
+PCN.US,D,20070212,000000,4.8238,4.84303,4.81975,4.82714,186440.32715943,0
+PCN.US,D,20070213,000000,4.8238,4.84303,4.8166,4.8238,234907.88457286,0
+PCN.US,D,20070214,000000,4.81975,4.83386,4.8166,4.81975,278753.4018274,0
+PCN.US,D,20070215,000000,4.8238,4.83386,4.8166,4.8166,194488.30574994,0
+PCN.US,D,20070216,000000,4.81975,4.83386,4.7946,4.80034,208075.15541613,0
+PCN.US,D,20070220,000000,4.80034,4.81049,4.77207,4.78122,231511.17215632,0
+PCN.US,D,20070221,000000,4.78463,4.7946,4.76246,4.76579,174714.20045182,0
+PCN.US,D,20070222,000000,4.76579,4.7946,4.75895,4.76579,183984.2594497,0
+PCN.US,D,20070223,000000,4.75544,4.79129,4.74592,4.78814,249109.56300025,0
+PCN.US,D,20070226,000000,4.78122,4.8238,4.78122,4.8141,186141.57233884,0
+PCN.US,D,20070227,000000,4.81975,4.8238,4.77207,4.78463,212387.61630447,0
+PCN.US,D,20070228,000000,4.78814,4.84578,4.78814,4.84303,198182.69054207,0
+PCN.US,D,20070301,000000,4.84578,4.84578,4.8141,4.83386,206980.80351903,0
+PCN.US,D,20070302,000000,4.83718,4.8626,4.8166,4.8166,217931.89960512,0
+PCN.US,D,20070305,000000,4.8166,4.82714,4.76938,4.76938,198490.10492266,0
+PCN.US,D,20070306,000000,4.8166,4.83386,4.78122,4.80309,255611.8101278,0
+PCN.US,D,20070307,000000,4.7946,4.84578,4.7946,4.84081,242020.63068158,0
+PCN.US,D,20070308,000000,4.7946,4.84303,4.7946,4.8166,251287.44234443,0
+PCN.US,D,20070309,000000,4.8166,4.85307,4.80034,4.84932,91377.842186165,0
+PCN.US,D,20070312,000000,4.85899,4.92099,4.83386,4.92099,327526.20873142,0
+PCN.US,D,20070313,000000,4.89132,4.93669,4.84932,4.86613,230284.76196895,0
+PCN.US,D,20070314,000000,4.87138,4.90798,4.86869,4.90798,378153.24392403,0
+PCN.US,D,20070315,000000,4.90798,4.90798,4.88756,4.89132,121318.27094387,0
+PCN.US,D,20070316,000000,4.9016,4.90798,4.88505,4.88756,101259.48261021,0
+PCN.US,D,20070319,000000,4.89132,4.95297,4.89132,4.91148,150637.37627041,0
+PCN.US,D,20070320,000000,4.92099,4.93669,4.91748,4.9269,174714.20045182,0
+PCN.US,D,20070321,000000,4.93134,4.95297,4.90798,4.9436,256829.56075514,0
+PCN.US,D,20070322,000000,4.94048,4.97938,4.94048,4.9436,164225.3083816,0
+PCN.US,D,20070323,000000,4.93375,4.97938,4.93375,4.95907,188601.96982861,0
+PCN.US,D,20070326,000000,4.96948,4.98216,4.95573,4.97217,234291.97336668,0
+PCN.US,D,20070327,000000,4.96948,4.99168,4.95907,4.95907,154351.24507258,0
+PCN.US,D,20070328,000000,4.9634,4.98538,4.9634,4.97559,146944.0739233,0
+PCN.US,D,20070329,000000,4.98216,4.99168,4.95297,4.9634,220397.70931991,0
+PCN.US,D,20070330,000000,4.97217,4.98216,4.95297,4.95573,115763.16319317,0
+PCN.US,D,20070402,000000,4.96948,4.98538,4.94925,4.94925,162061.50082243,0
+PCN.US,D,20070403,000000,4.96607,4.97559,4.94925,4.94925,247271.5713867,0
+PCN.US,D,20070404,000000,4.95573,4.97938,4.93669,4.9436,183362.93601851,0
+PCN.US,D,20070405,000000,4.95297,4.96948,4.94048,4.95573,102481.56301758,0
+PCN.US,D,20070409,000000,4.97217,4.98216,4.9436,4.95297,179959.72893194,0
+PCN.US,D,20070410,000000,4.9269,4.9436,4.899,4.899,210833.22528146,0
+PCN.US,D,20070411,000000,4.93134,4.93375,4.88756,4.89448,161454.24917625,0
+PCN.US,D,20070412,000000,4.88756,4.88756,4.86613,4.87876,242637.62433277,0
+PCN.US,D,20070413,000000,4.87876,4.89132,4.87527,4.89132,205902.68829695,0
+PCN.US,D,20070416,000000,4.88756,4.9016,4.87876,4.88505,145079.02118468,0
+PCN.US,D,20070417,000000,4.87876,4.88756,4.86613,4.86613,149095.97458743,0
+PCN.US,D,20070418,000000,4.86613,4.87876,4.85576,4.86613,110516.55226806,0
+PCN.US,D,20070419,000000,4.84932,4.87138,4.84932,4.85576,191704.25720458,0
+PCN.US,D,20070420,000000,4.86613,4.87876,4.85576,4.87527,156192.48402112,0
+PCN.US,D,20070423,000000,4.84932,4.88107,4.84578,4.85899,248804.31350967,0
+PCN.US,D,20070424,000000,4.85307,4.87527,4.84932,4.85576,158975.4501215,0
+PCN.US,D,20070425,000000,4.85576,4.86869,4.84578,4.84578,134592.29400447,0
+PCN.US,D,20070426,000000,4.85899,4.87527,4.84578,4.86613,179039.65068017,0
+PCN.US,D,20070427,000000,4.86613,4.87876,4.85307,4.85307,69456.166003902,0
+PCN.US,D,20070430,000000,4.85576,4.87138,4.84578,4.84578,196014.5532029,0
+PCN.US,D,20070501,000000,4.86869,4.87138,4.84303,4.84932,132733.73593589,0
+PCN.US,D,20070502,000000,4.84932,4.88107,4.84932,4.86613,194787.06057053,0
+PCN.US,D,20070503,000000,4.88505,4.88756,4.85307,4.87527,209302.64804851,0
+PCN.US,D,20070504,000000,4.85307,4.89132,4.84932,4.88756,226889.13199742,0
+PCN.US,D,20070507,000000,4.93669,4.93669,4.88107,4.88107,324437.99314047,0
+PCN.US,D,20070508,000000,4.88756,4.89448,4.87527,4.88756,152192.8497384,0
+PCN.US,D,20070509,000000,4.85307,4.87527,4.85307,4.85899,142612.12902494,0
+PCN.US,D,20070510,000000,4.85576,4.87876,4.84932,4.86613,148184.55589568,0
+PCN.US,D,20070511,000000,4.87527,4.88756,4.85899,4.8626,130887.08476233,0
+PCN.US,D,20070514,000000,4.87138,4.89132,4.8626,4.86869,130576.42304672,0
+PCN.US,D,20070515,000000,4.88505,4.88505,4.85576,4.86613,172555.80511766,0
+PCN.US,D,20070516,000000,4.87876,4.89132,4.86869,4.87138,157733.88570409,0
+PCN.US,D,20070517,000000,4.87527,4.88756,4.86869,4.87138,196641.2888591,0
+PCN.US,D,20070518,000000,4.87138,4.94925,4.86869,4.90798,215774.58671599,0
+PCN.US,D,20070521,000000,4.9016,4.9016,4.85307,4.87527,443906.36557579,0
+PCN.US,D,20070522,000000,4.87876,4.9016,4.87527,4.88756,133346.39980707,0
+PCN.US,D,20070523,000000,4.88756,4.91748,4.88756,4.89448,223798.75151645,0
+PCN.US,D,20070524,000000,4.88756,4.91461,4.85899,4.85899,263934.72974883,0
+PCN.US,D,20070525,000000,4.85899,4.92099,4.85899,4.905,158360.6213603,0
+PCN.US,D,20070529,000000,4.92376,4.9436,4.91461,4.93669,173489.95515446,0
+PCN.US,D,20070530,000000,4.92099,4.95573,4.91461,4.93375,247875.57569787,0
+PCN.US,D,20070531,000000,4.93134,4.96948,4.93134,4.95573,303762.21115561,0
+PCN.US,D,20070601,000000,4.96948,4.97559,4.94651,4.95573,260234.93273171,0
+PCN.US,D,20070604,000000,4.95573,4.95573,4.93669,4.94048,172253.80296208,0
+PCN.US,D,20070605,000000,4.93669,4.96607,4.93375,4.96607,104342.28597615,0
+PCN.US,D,20070606,000000,4.94925,4.95297,4.89132,4.899,223490.25469086,0
+PCN.US,D,20070607,000000,4.8626,4.88505,4.80034,4.80034,283390.59621633,0
+PCN.US,D,20070608,000000,4.78814,4.78814,4.68467,4.72606,463040.74587768,0
+PCN.US,D,20070611,000000,4.69771,4.71017,4.60283,4.60614,588365.14577429,0
+PCN.US,D,20070612,000000,4.5742,4.58684,4.45058,4.50611,749816.14761554,0
+PCN.US,D,20070613,000000,4.51496,4.67747,4.49049,4.59237,565215.97695966,0
+PCN.US,D,20070614,000000,4.57714,4.64855,4.5742,4.58989,232741.91212371,0
+PCN.US,D,20070615,000000,4.60614,4.6674,4.60614,4.6128,229052.93955659,0
+PCN.US,D,20070618,000000,4.61003,4.63312,4.5742,4.59237,187682.97402182,0
+PCN.US,D,20070619,000000,4.60283,4.60614,4.56115,4.5742,255297.90107717,0
+PCN.US,D,20070620,000000,4.57114,4.57714,4.51496,4.52891,299436.76092726,0
+PCN.US,D,20070621,000000,4.52891,4.54211,4.51496,4.53159,215467.17233539,0
+PCN.US,D,20070622,000000,4.51496,4.52891,4.48373,4.49611,277823.5815706,0
+PCN.US,D,20070625,000000,4.51257,4.52891,4.48031,4.49307,427846.12907982,0
+PCN.US,D,20070626,000000,4.50009,4.50277,4.34406,4.39283,674489.88236533,0
+PCN.US,D,20070627,000000,4.40892,4.45381,4.40892,4.42507,347277.58268451,0
+PCN.US,D,20070628,000000,4.42784,4.48373,4.42507,4.46721,196342.53403851,0
+PCN.US,D,20070629,000000,4.46721,4.50009,4.46397,4.49307,150637.37627041,0
+PCN.US,D,20070702,000000,4.48373,4.50932,4.4709,4.50009,154351.24507258,0
+PCN.US,D,20070703,000000,4.51496,4.52141,4.49611,4.52141,139527.16076899,0
+PCN.US,D,20070705,000000,4.50009,4.52141,4.50009,4.51257,167312.44152755,0
+PCN.US,D,20070706,000000,4.48733,4.51257,4.48373,4.48733,203126.21686661,0
+PCN.US,D,20070709,000000,4.48373,4.50932,4.46028,4.46028,283390.59621633,0
+PCN.US,D,20070710,000000,4.40892,4.46721,4.39283,4.39569,246030.0069693,0
+PCN.US,D,20070711,000000,4.39283,4.42193,4.38951,4.39283,240475.98166361,0
+PCN.US,D,20070712,000000,4.38268,4.40595,4.35672,4.37694,354998.66288439,0
+PCN.US,D,20070713,000000,4.34406,4.4188,4.32788,4.33436,475390.36090649,0
+PCN.US,D,20070716,000000,4.33436,4.36724,4.31172,4.34117,338638.58912286,0
+PCN.US,D,20070717,000000,4.30211,4.36041,4.28299,4.28299,581570.63849619,0
+PCN.US,D,20070718,000000,4.22728,4.24041,4.14358,4.15938,946138.11519902,0
+PCN.US,D,20070719,000000,4.15938,4.23699,4.14987,4.22728,527855.38771264,0
+PCN.US,D,20070720,000000,4.21158,4.24041,4.18192,4.22414,298511.27045049,0
+PCN.US,D,20070723,000000,4.15634,4.24041,4.15634,4.16935,381854.12338617,0
+PCN.US,D,20070724,000000,4.12725,4.16935,4.06543,4.0852,564608.72531349,0
+PCN.US,D,20070725,000000,4.12086,4.15264,4.07827,4.13379,495756.56362076,0
+PCN.US,D,20070726,000000,4.10088,4.11411,3.97784,4.06246,607813.43512678,0
+PCN.US,D,20070727,000000,4.05896,4.2212,4.04593,4.17232,425384.64914509,0
+PCN.US,D,20070730,000000,4.1396,4.16594,4.09147,4.16271,308691.66569511,0
+PCN.US,D,20070731,000000,4.17574,4.21158,4.17574,4.17925,280293.72106537,0
+PCN.US,D,20070801,000000,4.23699,4.23699,4.11078,4.15634,288326.54542586,0
+PCN.US,D,20070802,000000,4.16594,4.21158,4.16594,4.20484,229974.10025336,0
+PCN.US,D,20070803,000000,4.2212,4.2212,4.18848,4.19504,211140.63966205,0
+PCN.US,D,20070806,000000,4.18534,4.19504,4.11744,4.17232,297884.53479429,0
+PCN.US,D,20070807,000000,4.14987,4.22728,4.14987,4.19504,288008.30659525,0
+PCN.US,D,20070808,000000,4.24041,4.3181,4.21158,4.29196,276275.68521762,0
+PCN.US,D,20070809,000000,4.21436,4.29196,4.17574,4.18192,383709.43411974,0
+PCN.US,D,20070810,000000,4.09453,4.18848,4.08797,4.1396,485879.2529767,0
+PCN.US,D,20070813,000000,4.14987,4.17925,4.12346,4.13379,194787.06057053,0
+PCN.US,D,20070814,000000,4.12346,4.1396,4.01693,4.02959,288633.95980644,0
+PCN.US,D,20070815,000000,3.94596,4.00094,3.75465,3.83539,1106351.8824029,0
+PCN.US,D,20070816,000000,3.77063,3.80249,3.40803,3.78708,1404550.3262477,0
+PCN.US,D,20070817,000000,3.80249,4.00094,3.80249,3.97156,742106.97431068,0
+PCN.US,D,20070820,000000,4.01406,4.14616,4.01038,4.14358,408406.49928736,0
+PCN.US,D,20070821,000000,4.18192,4.27338,4.16594,4.24041,388029.47212306,0
+PCN.US,D,20070822,000000,4.25969,4.25969,4.13008,4.18848,419519.96212378,0
+PCN.US,D,20070823,000000,4.20484,4.27338,4.18534,4.23069,263628.39781323,0
+PCN.US,D,20070824,000000,4.21749,4.23699,4.19504,4.21749,264236.73190441,0
+PCN.US,D,20070827,000000,4.22728,4.23699,4.16935,4.16935,154351.24507258,0
+PCN.US,D,20070828,000000,4.18534,4.18534,4.09804,4.11411,273201.5414117,0
+PCN.US,D,20070829,000000,4.11744,4.21749,4.11744,4.14987,223186.08764526,0
+PCN.US,D,20070830,000000,4.05896,4.16594,4.05896,4.15938,262079.41901525,0
+PCN.US,D,20070831,000000,4.18848,4.26329,4.18848,4.25038,283685.0212569,0
+PCN.US,D,20070904,000000,4.25038,4.32788,4.22728,4.30211,379693.563162,0
+PCN.US,D,20070905,000000,4.28299,4.31496,4.25297,4.28586,214851.26112919,0
+PCN.US,D,20070906,000000,4.26329,4.32446,4.26329,4.3181,250962.70884382,0
+PCN.US,D,20070907,000000,4.28899,4.31496,4.25647,4.26329,127174.29840518,0
+PCN.US,D,20070910,000000,4.25647,4.3312,4.25647,4.30867,274733.20108966,0
+PCN.US,D,20070911,000000,4.3181,4.3312,4.27901,4.28586,161454.24917625,0
+PCN.US,D,20070912,000000,4.24697,4.31496,4.21158,4.21158,288008.30659525,0
+PCN.US,D,20070913,000000,4.22414,4.25647,4.1921,4.24697,199719.76244505,0
+PCN.US,D,20070914,000000,4.21158,4.25647,4.20788,4.22414,171936.64657646,0
+PCN.US,D,20070917,000000,4.23403,4.23403,4.16594,4.16594,152495.93433899,0
+PCN.US,D,20070918,000000,4.18192,4.27338,4.16594,4.25038,226275.38568123,0
+PCN.US,D,20070919,000000,4.27607,4.40892,4.26589,4.3312,551948.44856909,0
+PCN.US,D,20070920,000000,4.3217,4.4188,4.3181,4.32788,335550.3735319,0
+PCN.US,D,20070921,000000,4.33436,4.41224,4.33436,4.38601,204979.36271018,0
+PCN.US,D,20070924,000000,4.39283,4.39569,4.36365,4.37694,204051.70734339,0
+PCN.US,D,20070925,000000,4.37011,4.40595,4.34117,4.39569,243249.20575895,0
+PCN.US,D,20070926,000000,4.40892,4.43812,4.38268,4.40282,240781.2311542,0
+PCN.US,D,20070927,000000,4.42193,4.42193,4.32446,4.36724,305293.87083357,0
+PCN.US,D,20070928,000000,4.38951,4.38951,4.35672,4.36365,169781.49857732,0
+PCN.US,D,20071001,000000,4.36041,4.38008,4.33768,4.35432,196935.71389967,0
+PCN.US,D,20071002,000000,4.35432,4.39283,4.35042,4.36724,182741.61258731,0
+PCN.US,D,20071003,000000,4.38008,4.38601,4.33768,4.34718,180904.70341876,0
+PCN.US,D,20071004,000000,4.36365,4.38008,4.34406,4.35042,113900.2753446,0
+PCN.US,D,20071005,000000,4.36365,4.39283,4.35042,4.38601,150951.28532102,0
+PCN.US,D,20071008,000000,4.40282,4.40892,4.35042,4.38951,103405.97104935,0
+PCN.US,D,20071009,000000,4.35432,4.38951,4.33768,4.36724,146944.0739233,0
+PCN.US,D,20071010,000000,4.36365,4.37694,4.35042,4.35672,140158.22620521,0
+PCN.US,D,20071011,000000,4.30211,4.36041,4.27901,4.27901,438957.42702625,0
+PCN.US,D,20071012,000000,4.29583,4.2985,4.25969,4.28299,184284.09671527,0
+PCN.US,D,20071015,000000,4.25297,4.27338,4.23403,4.24041,157120.1393879,0
+PCN.US,D,20071016,000000,4.25647,4.25647,4.21436,4.23699,249438.62628089,0
+PCN.US,D,20071017,000000,4.21436,4.24697,4.20196,4.2212,235531.37289406,0
+PCN.US,D,20071018,000000,4.19504,4.22728,4.18848,4.19799,122860.75507186,0
+PCN.US,D,20071019,000000,4.18848,4.21436,4.17925,4.17925,203743.21051779,0
+PCN.US,D,20071022,000000,4.09147,4.18192,4.09147,4.17232,335550.3735319,0
+PCN.US,D,20071023,000000,4.18192,4.19504,4.16271,4.1921,217931.89960512,0
+PCN.US,D,20071024,000000,4.17925,4.20484,4.16594,4.17574,186768.30799507,0
+PCN.US,D,20071025,000000,4.18192,4.19504,4.15634,4.19504,154647.83500314,0
+PCN.US,D,20071026,000000,4.19799,4.25297,4.19799,4.21158,300370.91096408,0
+PCN.US,D,20071029,000000,4.24041,4.30211,4.24041,4.28899,193549.82593314,0
+PCN.US,D,20071030,000000,4.24697,4.33768,4.24697,4.30211,384636.00704154,0
+PCN.US,D,20071031,000000,4.29583,4.34117,4.28586,4.3181,147867.39951007,0
+PCN.US,D,20071101,000000,4.2985,4.30211,4.25647,4.25647,157120.1393879,0
+PCN.US,D,20071102,000000,4.25647,4.27901,4.23403,4.27338,129031.77402874,0
+PCN.US,D,20071105,000000,4.18848,4.3217,4.18848,4.2212,221330.77691169,0
+PCN.US,D,20071106,000000,4.24041,4.26329,4.20484,4.23403,219479.79595813,0
+PCN.US,D,20071107,000000,4.18192,4.1921,4.09147,4.09147,268875.00873837,0
+PCN.US,D,20071108,000000,4.14987,4.16271,4.03328,4.10088,352528.52338963,0
+PCN.US,D,20071109,000000,4.40595,4.40595,4.05896,4.09453,191081.85132838,0
+PCN.US,D,20071112,000000,4.08797,4.12346,4.03957,4.03957,217324.64795897,0
+PCN.US,D,20071113,000000,4.04934,4.15264,4.04593,4.12086,284613.7590687,0
+PCN.US,D,20071114,000000,4.19504,4.19504,4.06246,4.10449,326286.80920403,0
+PCN.US,D,20071115,000000,4.05581,4.09453,4.04298,4.04934,182741.61258731,0
+PCN.US,D,20071116,000000,4.02959,4.0852,4.01693,4.05896,298199.52628988,0
+PCN.US,D,20071119,000000,4.04593,4.07827,4.00094,4.02959,259301.86513989,0
+PCN.US,D,20071120,000000,4.07217,4.08797,4.04593,4.07827,205280.28242075,0
+PCN.US,D,20071121,000000,4.05896,4.06543,3.99106,4.04593,239244.15925122,0
+PCN.US,D,20071123,000000,3.98442,4.0852,3.98442,4.0852,115763.16319317,0
+PCN.US,D,20071126,000000,4.09147,4.10449,4.02027,4.02959,239541.8316268,0
+PCN.US,D,20071127,000000,3.9068,4.08797,3.9068,4.0268,358079.30136032,0
+PCN.US,D,20071128,000000,4.04934,4.06246,4.02959,4.05581,258998.78053932,0
+PCN.US,D,20071129,000000,4.07827,4.07827,4.03624,4.04593,226275.38568123,0
+PCN.US,D,20071130,000000,4.04593,4.19504,4.04593,4.1921,363631.16177603,0
+PCN.US,D,20071203,000000,4.18192,4.30867,4.18192,4.29196,395436.64327234,0
+PCN.US,D,20071204,000000,4.23699,4.3217,4.23699,4.31172,269181.34067394,0
+PCN.US,D,20071205,000000,4.32446,4.37335,4.3181,4.3181,251582.94983,0
+PCN.US,D,20071206,000000,4.30211,4.36365,4.30211,4.3312,306850.42674657,0
+PCN.US,D,20071207,000000,4.33436,4.35432,4.25297,4.25297,225042.48082385,0
+PCN.US,D,20071210,000000,4.24355,4.2695,4.19504,4.21749,192624.33545636,0
+PCN.US,D,20071211,000000,4.18534,4.21158,4.10764,4.10764,197259.36495529,0
+PCN.US,D,20071212,000000,4.16594,4.2212,4.09804,4.10449,396680.37257975,0
+PCN.US,D,20071213,000000,4.09147,4.1396,4.05896,4.06246,285536.00221048,0
+PCN.US,D,20071214,000000,4.05581,4.09147,4.00705,4.00705,167312.44152755,0
+PCN.US,D,20071217,000000,4.00705,4.02339,3.94596,3.95205,302202.40790761,0
+PCN.US,D,20071218,000000,3.9068,3.93591,3.85469,3.87457,616156.92120287,0
+PCN.US,D,20071219,000000,3.89378,3.95872,3.87125,3.8778,351915.85951846,0
+PCN.US,D,20071220,000000,3.9068,3.90976,3.81644,3.8839,571093.65332099,0
+PCN.US,D,20071221,000000,3.88767,3.90976,3.87125,3.90976,344798.78362973,0
+PCN.US,D,20071224,000000,3.91308,3.98442,3.91308,3.95541,221957.51256791,0
+PCN.US,D,20071226,000000,3.95541,3.98442,3.9068,3.9068,415186.93478042,0
+PCN.US,D,20071227,000000,3.8619,3.96519,3.85155,3.85469,457793.05250757,0
+PCN.US,D,20071228,000000,3.86782,3.9068,3.78708,3.85811,666738.49370538,0
+PCN.US,D,20071231,000000,3.86782,3.94596,3.86782,3.89692,672953.89290736,0
+PCN.US,D,20080102,000000,3.90976,3.99762,3.90976,3.99429,218566.21237636,0
+PCN.US,D,20080103,000000,4.00094,4.16935,4.00094,4.16935,385260.57780772,0
+PCN.US,D,20080104,000000,4.14358,4.16271,4.10764,4.12346,399566.17095532,0
+PCN.US,D,20080107,000000,4.12086,4.14987,4.09804,4.12725,271414.42471325,0
+PCN.US,D,20080108,000000,4.16271,4.16935,4.12346,4.15938,413036.11656127,0
+PCN.US,D,20080109,000000,4.18848,4.1921,4.13656,4.1396,300970.58549523,0
+PCN.US,D,20080110,000000,4.1396,4.14987,4.10449,4.13656,192010.58914017,0
+PCN.US,D,20080111,000000,4.13379,4.16594,4.11411,4.15634,265166.55216121,0
+PCN.US,D,20080114,000000,4.30515,4.38951,4.26589,4.3312,1073519.1605996,0
+PCN.US,D,20080115,000000,4.33436,4.39283,4.31172,4.36365,725424.33193851,0
+PCN.US,D,20080116,000000,4.37694,4.48031,4.37335,4.46721,774902.89298391,0
+PCN.US,D,20080117,000000,4.46721,4.50009,4.40282,4.45381,574357.22500229,0
+PCN.US,D,20080118,000000,4.4709,4.54211,4.46028,4.48373,728827.53902509,0
+PCN.US,D,20080122,000000,4.39283,4.55487,4.37011,4.53159,819401.12457469,0
+PCN.US,D,20080123,000000,4.51496,4.65197,4.48733,4.54517,1246664.8982434,0
+PCN.US,D,20080124,000000,4.55487,4.61963,4.46721,4.49611,1043291.8839162,0
+PCN.US,D,20080125,000000,4.54517,4.57714,4.47708,4.47708,634674.30785357,0
+PCN.US,D,20080128,000000,4.52141,4.62305,4.49611,4.60283,593932.16042003,0
+PCN.US,D,20080129,000000,4.64855,4.69512,4.61003,4.62648,711619.91082689,0
+PCN.US,D,20080130,000000,4.64227,4.74233,4.63055,4.71017,720769.81842955,0
+PCN.US,D,20080131,000000,4.72367,4.78814,4.71017,4.78463,732282.70347174,0
+PCN.US,D,20080201,000000,4.79129,4.81975,4.71997,4.74888,696910.56569355,0
+PCN.US,D,20080204,000000,4.76938,4.80309,4.73178,4.75544,528798.19730946,0
+PCN.US,D,20080205,000000,4.73862,4.80309,4.54517,4.56115,861253.86058038,0
+PCN.US,D,20080206,000000,4.56449,4.6674,4.5484,4.56115,533428.89702838,0
+PCN.US,D,20080207,000000,4.54517,4.66353,4.51839,4.59237,370321.75433393,0
+PCN.US,D,20080208,000000,4.60614,4.69104,4.59237,4.62648,279526.26755891,0
+PCN.US,D,20080211,000000,4.65197,4.65197,4.44465,4.47376,529407.61384562,0
+PCN.US,D,20080212,000000,4.46721,4.59967,4.46721,4.5484,332471.89994595,0
+PCN.US,D,20080213,000000,4.51839,4.56115,4.44772,4.46397,303188.51530451,0
+PCN.US,D,20080214,000000,4.50009,4.50009,4.19799,4.28586,792514.27316786,0
+PCN.US,D,20080215,000000,4.30211,4.37694,4.24355,4.36041,355760.70416586,0
+PCN.US,D,20080219,000000,4.39283,4.48373,4.35432,4.40282,482325.58603486,0
+PCN.US,D,20080220,000000,4.39569,4.41224,4.3217,4.34406,317635.90874734,0
+PCN.US,D,20080221,000000,4.34406,4.36041,4.25647,4.28899,386797.6497107,0
+PCN.US,D,20080222,000000,4.25969,4.2985,4.25969,4.27338,294487.82237773,0
+PCN.US,D,20080225,000000,4.26589,4.27901,4.24355,4.25038,378764.82535021,0
+PCN.US,D,20080226,000000,4.24697,4.2985,4.23403,4.23403,891275.47271325,0
+PCN.US,D,20080227,000000,4.22728,4.28299,4.22728,4.24355,339867.16420023,0
+PCN.US,D,20080228,000000,4.24355,4.26329,4.24355,4.25647,185518.08401766,0
+PCN.US,D,20080229,000000,4.24355,4.25969,4.21436,4.23069,360239.86158449,0
+PCN.US,D,20080303,000000,4.21749,4.23069,4.15634,4.17232,453842.12824994,0
+PCN.US,D,20080304,000000,4.13656,4.16935,4.13656,4.15634,244783.03032692,0
+PCN.US,D,20080305,000000,4.14358,4.22414,4.14358,4.21436,344798.78362973,0
+PCN.US,D,20080306,000000,4.21158,4.23699,4.20196,4.20484,331238.99508858,0
+PCN.US,D,20080307,000000,4.18192,4.23699,4.14987,4.23699,222417.5516938,0
+PCN.US,D,20080310,000000,4.20196,4.20484,4.13008,4.15634,470132.92553136,0
+PCN.US,D,20080311,000000,4.15938,4.1921,4.13008,4.1921,174874.40231213,0
+PCN.US,D,20080312,000000,4.19504,4.20484,4.14987,4.18534,204051.70734339,0
+PCN.US,D,20080313,000000,4.15938,4.21158,4.09453,4.20196,218385.44406103,0
+PCN.US,D,20080314,000000,4.18848,4.18848,4.12346,4.16935,223441.54466577,0
+PCN.US,D,20080317,000000,4.12086,4.14616,3.92933,4.00389,579425.23250205,0
+PCN.US,D,20080318,000000,4.04593,4.16594,4.01693,4.11744,378451.9987446,0
+PCN.US,D,20080319,000000,4.16935,4.18192,4.10764,4.16271,229406.89907226,0
+PCN.US,D,20080320,000000,4.14987,4.23699,4.13656,4.2212,202508.14077042,0
+PCN.US,D,20080324,000000,4.30211,4.39283,4.30211,4.35042,344798.78362973,0
+PCN.US,D,20080325,000000,4.39283,4.39283,4.28586,4.32446,207437.59530991,0
+PCN.US,D,20080326,000000,4.36365,4.42193,4.24697,4.40595,492442.11702436,0
+PCN.US,D,20080327,000000,4.41224,4.42193,4.36365,4.38951,156551.85576183,0
+PCN.US,D,20080328,000000,4.39283,4.39283,4.32788,4.32788,105917.24345418,0
+PCN.US,D,20080331,000000,4.35432,4.35672,4.30515,4.32788,104652.94769176,0
+PCN.US,D,20080401,000000,4.36041,4.37694,4.33436,4.37694,170815.23355431,0
+PCN.US,D,20080402,000000,4.35042,4.41224,4.35042,4.40282,373512.80220008,0
+PCN.US,D,20080403,000000,4.3994,4.40892,4.36724,4.40892,200949.41996739,0
+PCN.US,D,20080404,000000,4.40892,4.41224,4.36724,4.38268,125289.76165653,0
+PCN.US,D,20080407,000000,4.40892,4.4188,4.38268,4.38601,343036.56316633,0
+PCN.US,D,20080408,000000,4.3994,4.4188,4.38268,4.3994,199719.76244505,0
+PCN.US,D,20080409,000000,4.35672,4.37694,4.33436,4.36724,183056.60408292,0
+PCN.US,D,20080410,000000,4.36724,4.41565,4.36365,4.41565,170703.7417191,0
+PCN.US,D,20080411,000000,4.35672,4.38008,4.25038,4.2985,264700.01836531,0
+PCN.US,D,20080414,000000,4.40892,4.40892,4.28899,4.32788,160570.97405456,0
+PCN.US,D,20080415,000000,4.32788,4.32788,4.24041,4.25297,268726.71377307,0
+PCN.US,D,20080416,000000,4.25297,4.29583,4.25297,4.27338,235941.61954986,0
+PCN.US,D,20080417,000000,4.24355,4.32788,4.24355,4.29583,169716.55187719,0
+PCN.US,D,20080418,000000,4.30211,4.38951,4.29196,4.38268,337303.93443528,0
+PCN.US,D,20080421,000000,4.42193,4.54517,4.26329,4.26329,369240.39177686,0
+PCN.US,D,20080422,000000,4.31496,4.32788,4.25647,4.29583,137826.6396707,0
+PCN.US,D,20080423,000000,4.3312,4.36365,4.30211,4.36365,189506.89385034,0
+PCN.US,D,20080424,000000,4.38268,4.51496,4.3217,4.40282,267395.30642051,0
+PCN.US,D,20080425,000000,4.40892,4.40892,4.37011,4.3994,126626.58123413,0
+PCN.US,D,20080428,000000,4.39283,4.44772,4.39283,4.44124,280407.3777906,0
+PCN.US,D,20080429,000000,4.44124,4.45381,4.4188,4.43812,181345.25853462,0
+PCN.US,D,20080430,000000,4.43812,4.47708,4.43488,4.46721,133127.74591665,0
+PCN.US,D,20080501,000000,4.49611,4.52141,4.48733,4.52141,238394.4399246,0
+PCN.US,D,20080502,000000,4.50009,4.57114,4.50009,4.56115,207818.61595063,0
+PCN.US,D,20080505,000000,4.53159,4.54517,4.50009,4.50277,130394.57228637,0
+PCN.US,D,20080506,000000,4.50277,4.52891,4.49307,4.52891,225094.43818395,0
+PCN.US,D,20080507,000000,4.52494,4.54211,4.50277,4.50932,275489.8301461,0
+PCN.US,D,20080508,000000,4.49611,4.52891,4.49307,4.52891,179782.20795159,0
+PCN.US,D,20080509,000000,4.54211,4.54211,4.51496,4.52891,118646.79667873,0
+PCN.US,D,20080512,000000,4.52494,4.53539,4.49049,4.49049,171692.014006,0
+PCN.US,D,20080513,000000,4.50009,4.50009,4.43488,4.46397,177504.7436672,0
+PCN.US,D,20080514,000000,4.44772,4.51496,4.42784,4.48733,178784.19365968,0
+PCN.US,D,20080515,000000,4.47376,4.51496,4.46397,4.51257,169350.68546649,0
+PCN.US,D,20080516,000000,4.51257,4.55487,4.49307,4.53539,161685.89240671,0
+PCN.US,D,20080519,000000,4.56743,4.5958,4.52494,4.52891,382812.08721302,0
+PCN.US,D,20080520,000000,4.52141,4.54517,4.46721,4.48031,210417.56640064,0
+PCN.US,D,20080521,000000,4.51496,4.52891,4.48373,4.50611,96124.363520313,0
+PCN.US,D,20080522,000000,4.49611,4.51257,4.46721,4.48733,117637.95793678,0
+PCN.US,D,20080523,000000,4.47708,4.52494,4.47708,4.50611,199544.40635469,0
+PCN.US,D,20080527,000000,4.50932,4.55884,4.50277,4.52891,146543.56927251,0
+PCN.US,D,20080528,000000,4.53889,4.54211,4.51496,4.53889,119403.4257352,0
+PCN.US,D,20080529,000000,4.52494,4.54517,4.49611,4.49611,164469.94095208,0
+PCN.US,D,20080530,000000,4.49611,4.50932,4.46721,4.46721,134855.32813997,0
+PCN.US,D,20080602,000000,4.46721,4.50932,4.46721,4.4709,311686.79101588,0
+PCN.US,D,20080603,000000,4.46721,4.48373,4.45381,4.46397,253520.52638376,0
+PCN.US,D,20080604,000000,4.46721,4.46721,4.43812,4.44124,152765.4631445,0
+PCN.US,D,20080605,000000,4.42784,4.46028,4.42507,4.46028,218398.43340103,0
+PCN.US,D,20080606,000000,4.48373,4.48373,4.43488,4.45381,256828.47831013,0
+PCN.US,D,20080609,000000,4.46397,4.49611,4.45058,4.4709,131261.61073306,0
+PCN.US,D,20080610,000000,4.48031,4.48031,4.32788,4.32788,277006.33559404,0
+PCN.US,D,20080611,000000,4.32788,4.3312,4.16594,4.16594,385115.53017746,0
+PCN.US,D,20080612,000000,4.17574,4.22728,4.14987,4.16935,166411.84728583,0
+PCN.US,D,20080613,000000,4.14358,4.18848,4.14358,4.15264,161716.20086676,0
+PCN.US,D,20080616,000000,4.14987,4.21158,4.14987,4.21158,226072.96846584,0
+PCN.US,D,20080617,000000,4.17574,4.22414,4.17232,4.22414,258247.56370786,0
+PCN.US,D,20080618,000000,4.20196,4.22414,4.18192,4.18192,196344.69892851,0
+PCN.US,D,20080619,000000,4.19799,4.21158,4.13656,4.13656,252355.81556151,0
+PCN.US,D,20080620,000000,4.21158,4.21158,4.09453,4.17574,224862.79495351,0
+PCN.US,D,20080623,000000,4.13656,4.16935,4.12086,4.16594,318179.29613841,0
+PCN.US,D,20080624,000000,4.16271,4.19504,4.11411,4.18192,278388.6178617,0
+PCN.US,D,20080625,000000,4.22414,4.31496,4.17574,4.30515,197277.76652033,0
+PCN.US,D,20080626,000000,4.31172,4.36041,4.23403,4.3312,370501.44020427,0
+PCN.US,D,20080627,000000,4.31172,4.31496,4.21436,4.25969,180637.33950325,0
+PCN.US,D,20080630,000000,4.36041,4.36041,4.27338,4.27338,184574.19197584,0
+PCN.US,D,20080701,000000,4.31172,4.31172,4.23699,4.24355,128875.90194847,0
+PCN.US,D,20080702,000000,4.21158,4.30211,4.18192,4.19799,276970.61490896,0
+PCN.US,D,20080703,000000,4.15634,4.23699,4.13008,4.15938,136260.34175268,0
+PCN.US,D,20080707,000000,4.2212,4.2212,3.99106,4.00389,311933.58847638,0
+PCN.US,D,20080708,000000,4.14987,4.27338,4.02959,4.27338,525407.97956292,0
+PCN.US,D,20080709,000000,4.20484,4.26589,4.1921,4.21158,182791.40505741,0
+PCN.US,D,20080710,000000,4.16935,4.21436,4.15264,4.20484,235075.66354821,0
+PCN.US,D,20080711,000000,4.13656,4.16271,4.06885,4.09147,243826.14894508,0
+PCN.US,D,20080714,000000,4.09147,4.09147,3.96805,3.96805,342285.34633488,0
+PCN.US,D,20080715,000000,3.93915,4.02959,3.70282,3.94247,814316.8803999,0
+PCN.US,D,20080716,000000,4.04593,4.09147,3.87457,4.06885,466499.15765933,0
+PCN.US,D,20080717,000000,4.13656,4.19799,4.11078,4.18192,235084.32310822,0
+PCN.US,D,20080718,000000,4.28586,4.28586,4.16271,4.22414,158795.76425114,0
+PCN.US,D,20080721,000000,4.16594,4.24041,4.14987,4.16594,205708.93064157,0
+PCN.US,D,20080722,000000,4.15634,4.21158,4.12346,4.17925,177681.18220253,0
+PCN.US,D,20080723,000000,4.17925,4.21158,4.16935,4.18534,177583.76215235,0
+PCN.US,D,20080724,000000,4.22728,4.24041,4.09453,4.09453,244089.18308057,0
+PCN.US,D,20080725,000000,4.09804,4.09804,4.04593,4.04934,161572.23568149,0
+PCN.US,D,20080728,000000,4.17232,4.17232,4.05896,4.09804,179601.43963625,0
+PCN.US,D,20080729,000000,4.12086,4.23699,4.09147,4.21158,193160.14573239,0
+PCN.US,D,20080730,000000,4.15938,4.18848,4.12346,4.15264,157843.21264929,0
+PCN.US,D,20080731,000000,4.14358,4.1921,4.1396,4.1921,171098.83414487,0
+PCN.US,D,20080801,000000,4.2212,4.2695,4.18848,4.26589,127845.41430648,0
+PCN.US,D,20080804,000000,4.24355,4.28586,4.24041,4.25647,121195.95465866,0
+PCN.US,D,20080805,000000,4.24355,4.27901,4.24041,4.26589,163137.4511545,0
+PCN.US,D,20080806,000000,4.27338,4.27338,4.21158,4.24041,172557.97000766,0
+PCN.US,D,20080807,000000,4.20484,4.20484,4.1396,4.17232,192741.23951658,0
+PCN.US,D,20080808,000000,4.12086,4.18848,4.10449,4.17574,141433.34641767,0
+PCN.US,D,20080811,000000,4.1921,4.21749,4.16271,4.19799,174586.47194158,0
+PCN.US,D,20080812,000000,4.24041,4.24041,4.18848,4.19504,141780.81126332,0
+PCN.US,D,20080813,000000,4.20484,4.22728,4.16935,4.19504,234655.6748874,0
+PCN.US,D,20080814,000000,4.18192,4.2212,4.16935,4.21158,112109.91131114,0
+PCN.US,D,20080815,000000,4.25647,4.25647,4.18848,4.21749,193889.7136638,0
+PCN.US,D,20080818,000000,4.21436,4.22728,4.19799,4.21158,108649.33463946,0
+PCN.US,D,20080819,000000,4.19799,4.23699,4.19799,4.21158,261746.02595461,0
+PCN.US,D,20080820,000000,4.21749,4.25969,4.21158,4.25297,277819.25179061,0
+PCN.US,D,20080821,000000,4.23403,4.25297,4.21158,4.21436,197723.73386118,0
+PCN.US,D,20080822,000000,4.18848,4.22728,4.18848,4.2212,224293.4288824,0
+PCN.US,D,20080825,000000,4.23069,4.23069,4.19799,4.19799,130278.75067116,0
+PCN.US,D,20080826,000000,4.19799,4.25647,4.18534,4.20196,357254.47826874,0
+PCN.US,D,20080827,000000,4.23069,4.24697,4.1921,4.22414,346503.63450801,0
+PCN.US,D,20080828,000000,4.25297,4.28899,4.21749,4.21749,418085.72249601,0
+PCN.US,D,20080829,000000,4.26589,4.26589,4.2212,4.23403,114978.39056665,0
+PCN.US,D,20080902,000000,4.25647,4.28299,4.24355,4.25297,217878.85980004,0
+PCN.US,D,20080903,000000,4.2695,4.27901,4.21749,4.22728,213200.53250101,0
+PCN.US,D,20080904,000000,4.22728,4.23069,4.19799,4.19799,231672.45646164,0
+PCN.US,D,20080905,000000,4.17574,4.22728,4.17232,4.19799,162888.48880404,0
+PCN.US,D,20080908,000000,4.25647,4.3181,4.19799,4.21158,390927.17739366,0
+PCN.US,D,20080909,000000,4.28586,4.28586,4.20788,4.22728,233396.79134996,0
+PCN.US,D,20080910,000000,4.25969,4.25969,4.18848,4.21158,266113.69153803,0
+PCN.US,D,20080911,000000,4.21158,4.21158,4.12346,4.17574,229795.49682803,0
+PCN.US,D,20080912,000000,4.18192,4.18192,4.04593,4.12346,311647.82299581,0
+PCN.US,D,20080915,000000,4.01693,4.10449,3.90976,3.93915,432529.86860386,0
+PCN.US,D,20080916,000000,3.78708,4.04593,3.49876,4.02339,1484051.5818711,0
+PCN.US,D,20080917,000000,3.83871,3.83871,3.54373,3.57588,1474679.7730431,0
+PCN.US,D,20080918,000000,3.49876,3.63159,3.00625,3.53431,1411396.790886,0
+PCN.US,D,20080919,000000,3.63464,3.77397,3.53079,3.77397,550208.95945073,0
+PCN.US,D,20080922,000000,3.72555,3.75465,3.57588,3.75465,395280.77119204,0
+PCN.US,D,20080923,000000,3.72555,3.74171,3.5635,3.5635,239187.87211113,0
+PCN.US,D,20080924,000000,3.44352,3.45311,3.22983,3.32368,490535.93137569,0
+PCN.US,D,20080925,000000,3.24294,3.4239,3.21652,3.3756,457263.73690155,0
+PCN.US,D,20080926,000000,3.21024,3.34957,3.21024,3.34957,192428.41291097,0
+PCN.US,D,20080929,000000,3.21024,3.23306,2.90232,3.05207,744871.53884603,0
+PCN.US,D,20080930,000000,3.04532,3.07434,2.8444,2.84753,883064.04492742,0
+PCN.US,D,20081001,000000,3.09346,3.09346,2.8769,2.95453,457123.01905127,0
+PCN.US,D,20081002,000000,2.9705,3.07434,2.91893,2.9839,497676.82105446,0
+PCN.US,D,20081003,000000,3.00263,3.24294,2.99007,3.06151,624596.74488414,0
+PCN.US,D,20081006,000000,2.94795,2.94795,2.52983,2.75386,1171608.1617986,0
+PCN.US,D,20081007,000000,2.68235,2.81863,2.68235,2.77584,471896.22843975,0
+PCN.US,D,20081008,000000,2.3483,2.51052,2.22237,2.49131,1169911.9704805,0
+PCN.US,D,20081009,000000,2.51366,2.51366,1.81727,1.94043,1414048.7811412,0
+PCN.US,D,20081010,000000,2.04065,2.04417,1.52913,1.98918,2388060.9375888,0
+PCN.US,D,20081013,000000,2.77327,2.83146,2.3483,2.80227,1626441.8096705,0
+PCN.US,D,20081014,000000,2.94139,3.33006,2.7861,2.81863,1083264.4129534,0
+PCN.US,D,20081015,000000,2.7861,2.7861,2.6501,2.6501,382646.47312769,0
+PCN.US,D,20081016,000000,3.29782,3.29782,2.50757,2.75662,536132.8446436,0
+PCN.US,D,20081017,000000,2.72753,2.9839,2.68235,2.8769,405902.80399752,0
+PCN.US,D,20081020,000000,3.29782,3.29782,2.95453,3.07121,530181.56202213,0
+PCN.US,D,20081021,000000,2.80541,3.18123,2.80541,3.04532,440393.83154402,0
+PCN.US,D,20081022,000000,3.11951,3.11951,2.89621,2.97983,342788.68326086,0
+PCN.US,D,20081023,000000,3.08081,3.08081,2.96052,2.98684,198250.88457721,0
+PCN.US,D,20081024,000000,3.0288,3.0288,2.74075,2.74075,399465.50357013,0
+PCN.US,D,20081027,000000,2.9061,2.93152,2.60448,2.71164,391829.93652539,0
+PCN.US,D,20081028,000000,2.75662,2.9354,2.73085,2.91542,312202.03483689,0
+PCN.US,D,20081029,000000,2.99988,2.99988,2.6501,2.88329,310393.2692384,0
+PCN.US,D,20081030,000000,2.87969,2.93806,2.81521,2.84753,204207.57942368,0
+PCN.US,D,20081031,000000,2.97714,3.09669,2.94139,3.0288,393361.59620335,0
+PCN.US,D,20081103,000000,3.26861,3.43389,3.06151,3.28174,641127.844956,0
+PCN.US,D,20081104,000000,3.28774,3.47575,3.26558,3.43693,880349.2728622,0
+PCN.US,D,20081105,000000,3.33662,3.42077,3.26861,3.31748,548170.71551178,0
+PCN.US,D,20081106,000000,3.21384,3.33356,3.06151,3.13881,476311.52160325,0
+PCN.US,D,20081107,000000,3.16182,3.19404,3.09346,3.15185,203612.23467253,0
+PCN.US,D,20081110,000000,3.10649,3.13596,2.99268,3.02232,380094.06781278,0
+PCN.US,D,20081111,000000,2.99268,3.06151,2.85058,2.85058,381761.03311598,0
+PCN.US,D,20081112,000000,2.69861,2.75386,2.50424,2.57555,1585831.7205273,0
+PCN.US,D,20081113,000000,2.57555,2.6501,2.36474,2.63699,925716.70778966,0
+PCN.US,D,20081114,000000,2.55985,2.65908,2.50424,2.53325,552269.93473469,0
+PCN.US,D,20081117,000000,2.50072,2.54275,2.41344,2.50424,526329.14025971,0
+PCN.US,D,20081118,000000,2.4489,2.52983,2.4329,2.46497,512148.02828735,0
+PCN.US,D,20081119,000000,2.45564,2.46497,2.2706,2.30643,812172.55685076,0
+PCN.US,D,20081120,000000,2.27402,2.2997,1.98577,2.08658,858536.92362513,0
+PCN.US,D,20081121,000000,2.04065,2.08934,1.91132,2.08658,843870.87629187,0
+PCN.US,D,20081124,000000,2.1675,2.25157,2.1056,2.23873,539858.62034078,0
+PCN.US,D,20081125,000000,2.41022,2.58185,2.27402,2.54988,842772.19461475,0
+PCN.US,D,20081126,000000,2.41022,2.6659,2.41022,2.51726,801629.54253043,0
+PCN.US,D,20081128,000000,2.53325,2.54654,2.3483,2.40704,415507.33850103,0
+PCN.US,D,20081201,000000,2.59783,2.59783,2.12833,2.12833,1228320.7027931,0
+PCN.US,D,20081202,000000,2.12187,2.35153,2.09295,2.31929,1147367.888422,0
+PCN.US,D,20081203,000000,2.19318,2.3229,2.17027,2.26756,606354.29926397,0
+PCN.US,D,20081204,000000,2.17361,2.36151,2.17027,2.24824,738671.29387406,0
+PCN.US,D,20081205,000000,2.21572,2.27402,2.17665,2.24168,642112.86990789,0
+PCN.US,D,20081208,000000,2.2706,2.41998,2.25452,2.3483,904202.03092817,0
+PCN.US,D,20081209,000000,2.33849,2.39042,2.27743,2.31643,453416.72736412,0
+PCN.US,D,20081210,000000,2.50757,2.51052,2.35854,2.43911,578324.38593492,0
+PCN.US,D,20081211,000000,2.43911,2.52003,2.32565,2.38441,504767.91826313,0
+PCN.US,D,20081212,000000,2.24168,2.36827,2.24168,2.32565,402620.83075119,0
+PCN.US,D,20081215,000000,2.41666,2.41666,2.21572,2.25758,467892.26437703,0
+PCN.US,D,20081216,000000,2.25758,2.59163,2.25758,2.51366,716650.03275163,0
+PCN.US,D,20081217,000000,2.65639,2.76337,2.59783,2.71784,679478.87137995,0
+PCN.US,D,20081218,000000,2.73085,2.80227,2.689,2.71784,562319.35413408,0
+PCN.US,D,20081219,000000,2.83478,3.01946,2.76974,2.89338,750621.4866971,0
+PCN.US,D,20081222,000000,3.0288,3.18123,2.9705,3.01262,1226562.8121097,0
+PCN.US,D,20081223,000000,3.07121,3.08385,2.92531,2.9644,766963.15889361,0
+PCN.US,D,20081224,000000,3.00263,3.06786,2.94795,3.06786,427623.1454094,0
+PCN.US,D,20081226,000000,3.0288,3.40803,3.02583,3.30447,813956.42621419,0
+PCN.US,D,20081229,000000,3.30447,3.34957,3.24561,3.28774,689946.11455011,0
+PCN.US,D,20081230,000000,3.32045,3.45006,3.21384,3.35592,868588.50791452,0
+PCN.US,D,20081231,000000,3.4239,3.53738,3.39507,3.48553,758231.07506177,0
+PCN.US,D,20090102,000000,3.51482,3.72555,3.49876,3.62153,1127025.4994978,0
+PCN.US,D,20090105,000000,3.57976,3.62153,3.51806,3.62153,1145246.296218,0
+PCN.US,D,20090106,000000,3.68629,3.74171,3.54373,3.68028,1082826.0227276,0
+PCN.US,D,20090107,000000,3.61524,3.6448,3.30068,3.40109,874370.92911568,0
+PCN.US,D,20090108,000000,3.38539,3.60276,3.28774,3.51806,472191.73592532,0
+PCN.US,D,20090109,000000,3.51806,3.90033,3.51806,3.67031,962359.6360003,0
+PCN.US,D,20090112,000000,3.75752,3.85811,3.71243,3.73534,919958.10037856,0
+PCN.US,D,20090113,000000,3.75752,3.75752,3.66734,3.6897,424499.20913339,0
+PCN.US,D,20090114,000000,3.63159,3.63159,3.29115,3.50808,785430.75307421,0
+PCN.US,D,20090115,000000,3.57588,3.57588,3.26206,3.48553,556265.23923741,0
+PCN.US,D,20090116,000000,3.57302,3.57302,3.34639,3.48553,528428.00111874,0
+PCN.US,D,20090120,000000,3.47279,3.47954,3.30068,3.31398,631771.19035797,0
+PCN.US,D,20090121,000000,3.31748,3.51196,3.22983,3.50226,624102.06751819,0
+PCN.US,D,20090122,000000,3.48553,3.48553,3.36588,3.41439,473570.77085799,0
+PCN.US,D,20090123,000000,3.33356,3.50502,3.32368,3.50502,445055.92216801,0
+PCN.US,D,20090126,000000,3.48211,3.60563,3.29477,3.29782,625921.65756669,0
+PCN.US,D,20090127,000000,3.44035,3.44035,3.0288,3.06151,947969.61214257,0
+PCN.US,D,20090128,000000,3.10981,3.34639,3.07434,3.25245,718811.67542077,0
+PCN.US,D,20090129,000000,3.26861,3.3984,3.19722,3.19722,507572.53326353,0
+PCN.US,D,20090130,000000,3.14538,3.56046,3.10981,3.45006,1377533.5814407,0
+PCN.US,D,20090202,000000,3.47279,3.78098,3.46927,3.59298,1382953.3835662,0
+PCN.US,D,20090203,000000,3.72222,3.72555,3.60563,3.60896,742020.3787105,0
+PCN.US,D,20090204,000000,3.67335,3.67335,3.51806,3.51806,632400.09090418,0
+PCN.US,D,20090205,000000,3.53079,3.53079,3.37893,3.43037,893890.65983829,0
+PCN.US,D,20090206,000000,3.43037,3.66734,3.43037,3.46927,821601.73526393,0
+PCN.US,D,20090209,000000,3.47954,3.50226,3.36896,3.47575,397713.02511174,0
+PCN.US,D,20090210,000000,3.44035,3.45634,3.26861,3.45006,460905.08188856,0
+PCN.US,D,20090211,000000,3.40803,3.5697,3.40499,3.5697,256005.82010854,0
+PCN.US,D,20090212,000000,3.58928,3.62808,3.27544,3.5697,383768.96859486,0
+PCN.US,D,20090213,000000,3.59852,3.59852,3.3756,3.45006,348277.76186644,0
+PCN.US,D,20090217,000000,3.40499,3.40499,3.1913,3.19722,670604.98725284,0
+PCN.US,D,20090218,000000,3.1779,3.1779,3.02583,3.0288,897831.8420909,0
+PCN.US,D,20090219,000000,3.00263,3.01568,2.6272,2.72753,1259623.9298085,0
+PCN.US,D,20090220,000000,2.57555,2.73085,2.42321,2.73085,1306490.5510638,0
+PCN.US,D,20090223,000000,2.64338,2.77327,2.40704,2.42625,1300085.7239864,0
+PCN.US,D,20090224,000000,2.41022,2.74075,2.41022,2.61777,815733.80090763,0
+PCN.US,D,20090225,000000,2.62398,2.62398,2.42321,2.42321,1000655.4577291,0
+PCN.US,D,20090226,000000,2.26756,2.3423,2.10256,2.19983,1621840.3359668,0
+PCN.US,D,20090227,000000,2.1056,2.31643,2.01498,2.30351,754062.57935872,0
+PCN.US,D,20090302,000000,2.33849,2.33849,2.08934,2.11559,1011774.3327906,0
+PCN.US,D,20090303,000000,2.0958,2.10912,1.9468,2.04417,1071883.5862014,0
+PCN.US,D,20090304,000000,2.12187,2.19318,2.02467,2.14772,445118.70397812,0
+PCN.US,D,20090305,000000,2.11854,2.11854,1.94043,1.99207,728298.22341906,0
+PCN.US,D,20090306,000000,1.94043,1.97896,1.67777,1.85589,1409910.593898,0
+PCN.US,D,20090309,000000,1.70059,1.77192,1.60644,1.66179,1114024.2525777,0
+PCN.US,D,20090310,000000,1.64868,1.9468,1.61959,1.82078,904935.9286396,0
+PCN.US,D,20090311,000000,1.84343,1.9371,1.83059,1.83059,571305.8125414,0
+PCN.US,D,20090312,000000,1.83353,2.1637,1.83353,2.07982,856688.10756158,0
+PCN.US,D,20090313,000000,2.07982,2.10256,1.94043,2.02134,353301.38912111,0
+PCN.US,D,20090316,000000,2.00517,2.1675,2.00517,2.10256,531873.42356037,0
+PCN.US,D,20090317,000000,2.05045,2.08279,2.0085,2.03455,615652.50183189,0
+PCN.US,D,20090318,000000,2.0085,2.24492,2.0085,2.1637,929952.31508283,0
+PCN.US,D,20090319,000000,2.16058,2.22847,2.1577,2.17027,413039.3638963,0
+PCN.US,D,20090320,000000,2.19983,2.24168,2.08658,2.23504,578639.37743054,0
+PCN.US,D,20090323,000000,2.2706,2.48779,2.2706,2.45564,603683.90744381,0
+PCN.US,D,20090324,000000,2.47801,2.55533,2.42321,2.44281,665134.31021228,0
+PCN.US,D,20090325,000000,2.50424,2.56235,2.41022,2.50424,716946.62268217,0
+PCN.US,D,20090326,000000,2.46839,2.50072,2.40021,2.4489,449011.17620563,0
+PCN.US,D,20090327,000000,2.4489,2.47801,2.40704,2.45564,256226.63888897,0
+PCN.US,D,20090330,000000,2.41666,2.42321,2.28066,2.33849,443167.05563937,0
+PCN.US,D,20090331,000000,2.3423,2.45869,2.3423,2.43605,253139.50574302,0
+PCN.US,D,20090401,000000,2.41666,2.42321,2.37759,2.38127,251535.32224992,0
+PCN.US,D,20090402,000000,2.41344,2.59448,2.41344,2.45564,414119.64400836,0
+PCN.US,D,20090403,000000,2.65639,2.65639,2.46193,2.51726,439922.96796812,0
+PCN.US,D,20090406,000000,2.54275,2.54988,2.46839,2.48134,299063.31740154,0
+PCN.US,D,20090407,000000,2.46193,2.55228,2.45564,2.52983,213892.21485736,0
+PCN.US,D,20090408,000000,2.53325,2.56891,2.51052,2.55228,211781.44710329,0
+PCN.US,D,20090409,000000,2.64624,2.68235,2.57223,2.6501,395483.18840744,0
+PCN.US,D,20090413,000000,2.6501,2.74693,2.61446,2.73741,277410.08757983,0
+PCN.US,D,20090414,000000,2.72753,2.75035,2.68235,2.689,188509.96200341,0
+PCN.US,D,20090415,000000,2.66915,2.79884,2.66915,2.75662,336107.83270798,0
+PCN.US,D,20090416,000000,2.76337,2.93152,2.73741,2.90898,393027.1206977,0
+PCN.US,D,20090417,000000,2.92531,2.95092,2.89338,2.91893,290871.37362576,0
+PCN.US,D,20090420,000000,2.8769,2.9061,2.6659,2.68549,519312.73175617,0
+PCN.US,D,20090421,000000,2.6659,2.82795,2.60448,2.79581,354130.54199271,0
+PCN.US,D,20090422,000000,2.73741,2.79581,2.72753,2.72753,375643.05396418,0
+PCN.US,D,20090423,000000,2.73741,2.73741,2.60448,2.62398,533697.3433889,0
+PCN.US,D,20090424,000000,2.64338,2.68549,2.61777,2.64338,307662.26049813,0
+PCN.US,D,20090427,000000,2.60448,2.69501,2.58185,2.65334,355598.33741555,0
+PCN.US,D,20090428,000000,2.65639,2.73741,2.64338,2.68235,248446.02421398,0
+PCN.US,D,20090429,000000,2.71164,2.74075,2.69186,2.73399,298951.82556634,0
+PCN.US,D,20090430,000000,2.80227,2.83146,2.73085,2.78241,378375.14514946,0
+PCN.US,D,20090501,000000,2.9705,2.9705,2.77971,2.80541,241653.68182587,0
+PCN.US,D,20090504,000000,2.82795,2.9061,2.82795,2.88929,394501.41079055,0
+PCN.US,D,20090505,000000,2.9061,2.9705,2.89338,2.95092,350669.96532104,0
+PCN.US,D,20090506,000000,2.9705,2.9839,2.86711,2.92828,432533.11593885,0
+PCN.US,D,20090507,000000,2.95453,2.95453,2.83146,2.88329,404557.32485993,0
+PCN.US,D,20090508,000000,2.9061,2.99007,2.9061,2.9839,305266.80970851,0
+PCN.US,D,20090511,000000,2.9705,3.00985,2.92531,2.9705,319224.93801043,0
+PCN.US,D,20090512,000000,2.9644,3.01262,2.95765,3.00985,246551.74546032,0
+PCN.US,D,20090513,000000,3.01262,3.01568,2.88607,2.89338,409556.05587957,0
+PCN.US,D,20090514,000000,2.89621,2.95092,2.80227,2.90898,336366.53706346,0
+PCN.US,D,20090515,000000,2.899,2.94462,2.88329,2.90232,230522.89986943,0
+PCN.US,D,20090518,000000,2.9061,3.00263,2.89621,2.97714,294686.99225812,0
+PCN.US,D,20090519,000000,2.97714,3.12293,2.9644,3.10649,380647.19720884,0
+PCN.US,D,20090520,000000,3.1135,3.18123,3.10649,3.1135,373946.86264592,0
+PCN.US,D,20090521,000000,3.10306,3.10649,3.0288,3.07434,326762.00255995,0
+PCN.US,D,20090522,000000,3.07434,3.08385,3.0349,3.05207,175009.7079374,0
+PCN.US,D,20090526,000000,3.0288,3.11645,3.0288,3.1135,363448.22857069,0
+PCN.US,D,20090527,000000,3.15185,3.16182,3.10306,3.10649,191808.17192478,0
+PCN.US,D,20090528,000000,3.09346,3.15185,3.08735,3.13596,167826.60290355,0
+PCN.US,D,20090529,000000,3.15185,3.18123,3.1135,3.18123,211537.89697781,0
+PCN.US,D,20090601,000000,3.24904,3.24904,3.08081,3.10649,677300.99203575,0
+PCN.US,D,20090602,000000,3.11951,3.21984,3.09669,3.21024,368309.48907505,0
+PCN.US,D,20090603,000000,3.16182,3.28498,3.16182,3.28498,343884.11760296,0
+PCN.US,D,20090604,000000,3.30068,3.3984,3.29115,3.3756,463132.75370286,0
+PCN.US,D,20090605,000000,3.44035,3.46927,3.3914,3.45006,344672.13756448,0
+PCN.US,D,20090608,000000,3.41791,3.45634,3.37893,3.37893,297098.67972278,0
+PCN.US,D,20090609,000000,3.3914,3.43389,3.33985,3.3756,295352.6959344,0
+PCN.US,D,20090610,000000,3.3984,3.44035,3.1913,3.21984,568220.84428546,0
+PCN.US,D,20090611,000000,3.20082,3.27176,3.17439,3.18123,436823.92792715,0
+PCN.US,D,20090612,000000,3.17172,3.21652,3.17172,3.18436,338864.82012828,0
+PCN.US,D,20090615,000000,3.15185,3.15536,3.10029,3.13596,352943.09982544,0
+PCN.US,D,20090616,000000,3.20395,3.28774,3.1779,3.25245,474314.41057441,0
+PCN.US,D,20090617,000000,3.31748,3.31748,3.23306,3.23962,407380.34142538,0
+PCN.US,D,20090618,000000,3.27176,3.29782,3.236,3.28174,263530.97776305,0
+PCN.US,D,20090619,000000,3.26558,3.29477,3.23962,3.26206,183422.4704936,0
+PCN.US,D,20090622,000000,3.23962,3.25586,3.1913,3.22983,154057.902477,0
+PCN.US,D,20090623,000000,3.23306,3.27176,3.21652,3.22658,103437.36195441,0
+PCN.US,D,20090624,000000,3.22983,3.28498,3.21652,3.26558,252002.93849083,0
+PCN.US,D,20090625,000000,3.22658,3.28774,3.21984,3.25586,268462.59719256,0
+PCN.US,D,20090626,000000,3.28174,3.29782,3.22983,3.236,276151.20404238,0
+PCN.US,D,20090629,000000,3.22983,3.26558,3.20082,3.20395,343142.64277652,0
+PCN.US,D,20090630,000000,3.20655,3.28174,3.18436,3.27176,291366.05099173,0
+PCN.US,D,20090701,000000,3.43693,3.43693,3.28774,3.34639,232481.04287819,0
+PCN.US,D,20090702,000000,3.30068,3.36896,3.30068,3.35592,149504.05635322,0
+PCN.US,D,20090706,000000,3.30068,3.32045,3.21024,3.27176,261551.18585424,0
+PCN.US,D,20090707,000000,3.25883,3.30068,3.22658,3.27176,312117.60412672,0
+PCN.US,D,20090708,000000,3.27804,3.28774,3.18436,3.20395,379826.70389725,0
+PCN.US,D,20090709,000000,3.18123,3.25245,3.18123,3.24904,271400.35292822,0
+PCN.US,D,20090710,000000,3.21652,3.23306,3.18123,3.19722,244930.24284719,0
+PCN.US,D,20090713,000000,3.21384,3.24561,3.16497,3.22658,311031.91178964,0
+PCN.US,D,20090714,000000,3.28774,3.28774,3.20655,3.24904,199194.77661902,0
+PCN.US,D,20090715,000000,3.29115,3.33985,3.27804,3.33356,318982.47032995,0
+PCN.US,D,20090716,000000,3.32673,3.33356,3.29782,3.33356,208569.8327821,0
+PCN.US,D,20090717,000000,3.30753,3.31085,3.24561,3.26206,284068.20678765,0
+PCN.US,D,20090720,000000,3.28774,3.30068,3.25586,3.29477,221250.67598155,0
+PCN.US,D,20090721,000000,3.27804,3.30447,3.22983,3.28174,226662.90099198,0
+PCN.US,D,20090722,000000,3.24294,3.27176,3.20395,3.26558,377045.90268689,0
+PCN.US,D,20090723,000000,3.24294,3.33006,3.236,3.30753,335385.84189158,0
+PCN.US,D,20090724,000000,3.30447,3.36266,3.29782,3.35896,234227.02666655,0
+PCN.US,D,20090727,000000,3.43037,3.59298,3.40803,3.50502,621621.10357339,0
+PCN.US,D,20090728,000000,3.33985,3.48904,3.33985,3.41439,404906.95459561,0
+PCN.US,D,20090729,000000,3.4239,3.4239,3.31748,3.33662,399952.60382104,0
+PCN.US,D,20090730,000000,3.34639,3.4239,3.33985,3.39507,310079.36018778,0
+PCN.US,D,20090731,000000,3.3984,3.45986,3.3888,3.4239,215718.29957587,0
+PCN.US,D,20090803,000000,3.44035,3.51196,3.4239,3.43693,466380.08870911,0
+PCN.US,D,20090804,000000,3.44352,3.59852,3.44352,3.58299,429600.77242822,0
+PCN.US,D,20090805,000000,3.54373,3.58928,3.5248,3.55048,274516.71208925,0
+PCN.US,D,20090806,000000,3.50502,3.58548,3.46927,3.47575,391091.70903396,0
+PCN.US,D,20090807,000000,3.5212,3.56046,3.50226,3.53738,312760.57645796,0
+PCN.US,D,20090810,000000,3.53738,3.62493,3.53738,3.61866,257803.761257,0
+PCN.US,D,20090811,000000,3.60276,3.63464,3.54373,3.63464,424499.20913339,0
+PCN.US,D,20090812,000000,3.63464,3.70587,3.60896,3.68629,520203.58399289,0
+PCN.US,D,20090813,000000,3.74171,3.74171,3.67031,3.67678,298795.95348605,0
+PCN.US,D,20090814,000000,3.64711,3.65727,3.57302,3.62153,504319.78603226,0
+PCN.US,D,20090817,000000,3.54373,3.5635,3.46623,3.48904,446223.88032526,0
+PCN.US,D,20090818,000000,3.51482,3.56673,3.4919,3.54373,297441.81478842,0
+PCN.US,D,20090819,000000,3.47575,3.60896,3.45634,3.5635,333485.06846791,0
+PCN.US,D,20090820,000000,3.57588,3.61866,3.5697,3.61199,347975.75971084,0
+PCN.US,D,20090821,000000,3.60896,3.63464,3.58299,3.63159,353902.14609728,0
+PCN.US,D,20090824,000000,3.64711,3.68028,3.63159,3.68028,324196.60790501,0
+PCN.US,D,20090825,000000,3.68323,3.74171,3.67335,3.71899,368352.78687514,0
+PCN.US,D,20090826,000000,3.75752,3.75752,3.71899,3.75752,452079.90778655,0
+PCN.US,D,20090827,000000,3.7768,3.78708,3.6448,3.68028,528629.33588914,0
+PCN.US,D,20090828,000000,3.68028,3.73534,3.68028,3.73534,231826.16365193,0
+PCN.US,D,20090831,000000,3.73874,3.75752,3.72555,3.75465,254975.33246656,0
+PCN.US,D,20090901,000000,3.82236,3.82236,3.74459,3.76444,399574.83051534,0
+PCN.US,D,20090902,000000,3.74459,3.78374,3.7286,3.78374,438037.34877449,0
+PCN.US,D,20090903,000000,3.76731,3.78708,3.76731,3.78708,368692.67460579,0
+PCN.US,D,20090904,000000,3.81644,3.8619,3.81644,3.8619,326631.02671471,0
+PCN.US,D,20090908,000000,3.84527,3.90976,3.84527,3.90976,421655.6261129,0
+PCN.US,D,20090909,000000,3.85469,3.87457,3.83539,3.8619,423279.29361604,0
+PCN.US,D,20090910,000000,3.84177,3.87457,3.83224,3.85811,232320.84101789,0
+PCN.US,D,20090911,000000,3.8291,3.87457,3.79382,3.82577,313874.41236511,0
+PCN.US,D,20090914,000000,3.79631,3.9068,3.79631,3.9068,272169.9713247,0
+PCN.US,D,20090915,000000,3.89101,3.96519,3.88094,3.92933,378856.83317538,0
+PCN.US,D,20090916,000000,3.95205,4.0523,3.93915,4.00094,422135.14924882,0
+PCN.US,D,20090917,000000,4.01406,4.07513,4.00094,4.05581,253970.82350463,0
+PCN.US,D,20090918,000000,4.08797,4.09804,4.03624,4.09453,330276.70148173,0
+PCN.US,D,20090921,000000,4.09147,4.09147,4.01406,4.06885,410340.82850607,0
+PCN.US,D,20090922,000000,4.09453,4.11744,4.06246,4.09804,339522.94668954,0
+PCN.US,D,20090923,000000,4.09804,4.15634,4.0852,4.14358,289108.07071736,0
+PCN.US,D,20090924,000000,4.1396,4.14987,4.05896,4.05896,301582.1669214,0
+PCN.US,D,20090925,000000,4.05896,4.05896,3.95872,4.04593,355929.56558618,0
+PCN.US,D,20090928,000000,4.04593,4.09804,4.04593,4.09804,227236.59684307,0
+PCN.US,D,20090929,000000,4.27901,4.27901,4.09147,4.14358,281785.33027825,0
+PCN.US,D,20090930,000000,4.17574,4.23403,4.1396,4.22414,476647.07955391,0
+PCN.US,D,20091001,000000,4.21158,4.22728,4.14987,4.18192,272527.1781754,0
+PCN.US,D,20091002,000000,4.13656,4.14987,4.04593,4.11744,381247.954185,0
+PCN.US,D,20091005,000000,4.09147,4.11744,3.97156,4.06885,618498.24974238,0
+PCN.US,D,20091006,000000,4.04593,4.0852,3.94596,4.04593,821370.09203351,0
+PCN.US,D,20091007,000000,4.02339,4.05581,3.99429,4.00389,331721.76555951,0
+PCN.US,D,20091008,000000,4.00389,4.02027,4.00094,4.01693,272854.07656602,0
+PCN.US,D,20091009,000000,4.02027,4.03957,4.01693,4.01693,201467.9111234,0
+PCN.US,D,20091012,000000,4.01693,4.04593,3.98442,3.99106,252730.34153224,0
+PCN.US,D,20091013,000000,3.98442,4.00094,3.93915,3.94596,307290.98186241,0
+PCN.US,D,20091014,000000,3.96805,3.98126,3.88767,3.93295,691122.73226739,0
+PCN.US,D,20091015,000000,3.89378,3.96195,3.89378,3.93591,349664.37391411,0
+PCN.US,D,20091016,000000,3.88767,3.95541,3.8644,3.94884,320992.57069883,0
+PCN.US,D,20091019,000000,3.81258,3.96519,3.80971,3.94247,372154.33372247,0
+PCN.US,D,20091020,000000,3.93915,3.99762,3.93915,3.98774,225462.46948465,0
+PCN.US,D,20091021,000000,3.99762,4.02027,3.97156,4.00094,252166.38768614,0
+PCN.US,D,20091022,000000,3.98442,4.0268,3.98442,4.0268,151076.84894125,0
+PCN.US,D,20091023,000000,4.01406,4.04593,4.01406,4.04298,222995.57732492,0
+PCN.US,D,20091026,000000,4.02027,4.0523,4.02027,4.02027,330178.19898653,0
+PCN.US,D,20091027,000000,4.04298,4.04934,4.02959,4.03328,270680.52700184,0
+PCN.US,D,20091028,000000,4.03624,4.04593,3.94247,3.94247,723015.89180888,0
+PCN.US,D,20091029,000000,3.93915,4.03624,3.93915,4.00094,378448.7514096,0
+PCN.US,D,20091030,000000,4.00094,4.00705,3.94247,3.95541,282731.38721007,0
+PCN.US,D,20091102,000000,4.18848,4.18848,3.95205,4.01038,228448.93524542,0
+PCN.US,D,20091103,000000,3.99762,4.0523,3.98774,4.0523,180736.92444344,0
+PCN.US,D,20091104,000000,4.07827,4.11411,4.07827,4.10449,307499.89374782,0
+PCN.US,D,20091105,000000,4.09147,4.14616,4.0268,4.04593,287786.40536982,0
+PCN.US,D,20091106,000000,4.04593,4.05581,4.01038,4.04593,268383.57870741,0
+PCN.US,D,20091109,000000,4.04593,4.0523,4.01038,4.02339,296611.57947182,0
+PCN.US,D,20091110,000000,4.01406,4.01693,3.97156,4.01406,301104.8086755,0
+PCN.US,D,20091111,000000,4.04593,4.04593,4.02027,4.02339,134460.23571422,0
+PCN.US,D,20091112,000000,4.04593,4.05581,3.99429,4.01038,155633.94240006,0
+PCN.US,D,20091113,000000,3.99762,4.08187,3.98774,4.0268,1246652.9913485,0
+PCN.US,D,20091116,000000,4.01406,4.06246,4.01406,4.04934,192517.17340115,0
+PCN.US,D,20091117,000000,4.07827,4.07827,4.06246,4.07827,249649.70305629,0
+PCN.US,D,20091118,000000,4.10449,4.11411,4.08797,4.11411,218088.85413044,0
+PCN.US,D,20091119,000000,4.12346,4.13656,4.10088,4.12346,289168.68763747,0
+PCN.US,D,20091120,000000,4.12725,4.12725,4.09453,4.12086,201820.78819408,0
+PCN.US,D,20091123,000000,4.13656,4.16594,4.10088,4.14987,188009.87241246,0
+PCN.US,D,20091124,000000,4.16594,4.16594,4.12725,4.14616,286859.83244804,0
+PCN.US,D,20091125,000000,4.1396,4.19799,4.13379,4.19799,198524.74316272,0
+PCN.US,D,20091127,000000,4.17925,4.22728,4.14987,4.20484,182880.16554757,0
+PCN.US,D,20091130,000000,4.23699,4.23699,4.18192,4.19799,257340.47479612,0
+PCN.US,D,20091201,000000,4.25969,4.25969,4.21749,4.23699,300401.21942413,0
+PCN.US,D,20091202,000000,4.21749,4.23699,4.19799,4.23069,347732.20958537,0
+PCN.US,D,20091203,000000,4.23403,4.24041,4.20196,4.20196,328334.79514799,0
+PCN.US,D,20091204,000000,4.21158,4.23699,4.19799,4.23069,281056.84479185,0
+PCN.US,D,20091207,000000,4.24041,4.27338,4.21436,4.26329,305005.94046301,0
+PCN.US,D,20091208,000000,4.23403,4.31172,4.23403,4.30867,312099.20256168,0
+PCN.US,D,20091209,000000,4.35042,4.35042,4.25647,4.25647,301070.17043542,0
+PCN.US,D,20091210,000000,4.28299,4.28299,4.23403,4.27338,218833.57629188,0
+PCN.US,D,20091211,000000,4.30211,4.30211,4.25038,4.28586,209741.03827436,0
+PCN.US,D,20091214,000000,4.28586,4.3181,4.2695,4.3181,163915.729111,0
+PCN.US,D,20091215,000000,4.27607,4.2985,4.2695,4.28299,200811.94945214,0
+PCN.US,D,20091216,000000,4.28586,4.36365,4.28586,4.34718,292910.70000969,0
+PCN.US,D,20091217,000000,4.35432,4.40892,4.35432,4.39283,421014.81867165,0
+PCN.US,D,20091218,000000,4.41565,4.46028,4.40595,4.45381,284651.64464378,0
+PCN.US,D,20091221,000000,4.49049,4.51496,4.44124,4.44772,453168.84745866,0
+PCN.US,D,20091222,000000,4.46721,4.50277,4.4188,4.44772,431780.81666243,0
+PCN.US,D,20091223,000000,4.51839,4.52141,4.41565,4.50277,446950.20092167,0
+PCN.US,D,20091224,000000,4.50009,4.53539,4.48733,4.52891,174418.69296626,0
+PCN.US,D,20091228,000000,4.51257,4.54517,4.50009,4.50932,314435.1188762,0
+PCN.US,D,20091229,000000,4.54211,4.54211,4.48373,4.48733,195418.12600673,0
+PCN.US,D,20091230,000000,4.51839,4.51839,4.34406,4.37694,587621.50605786,0
+PCN.US,D,20091231,000000,4.3994,4.40595,4.33436,4.37335,239155.39876106,0
+PCN.US,D,20100104,000000,4.37335,4.40892,4.19799,4.20484,812205.03020082,0
+PCN.US,D,20100105,000000,4.28586,4.38268,4.21436,4.37011,650706.40077947,0
+PCN.US,D,20100106,000000,4.38008,4.50932,4.38008,4.48031,345846.59039174,0
+PCN.US,D,20100107,000000,4.46028,4.51257,4.40595,4.43163,496583.55160234,0
+PCN.US,D,20100108,000000,4.43163,4.45381,4.40595,4.44124,419554.60036385,0
+PCN.US,D,20100111,000000,4.46721,4.47708,4.42507,4.47708,587516.50889266,0
+PCN.US,D,20100112,000000,4.41224,4.47708,4.41224,4.46397,411174.31115769,0
+PCN.US,D,20100113,000000,4.46721,4.48373,4.43812,4.45713,306104.62214013,0
+PCN.US,D,20100114,000000,4.45058,4.48373,4.45058,4.4709,234509.54481209,0
+PCN.US,D,20100115,000000,4.46028,4.49049,4.45058,4.49049,245262.55346284,0
+PCN.US,D,20100119,000000,4.52494,4.57114,4.47708,4.57114,373458.67994999,0
+PCN.US,D,20100120,000000,4.54517,4.5742,4.47708,4.49049,332989.30865695,0
+PCN.US,D,20100121,000000,4.50009,4.55487,4.49611,4.52494,367169.67448785,0
+PCN.US,D,20100122,000000,4.6128,4.6128,4.50277,4.50611,348992.17556781,0
+PCN.US,D,20100125,000000,4.51257,4.56115,4.51257,4.55219,280460.41759568,0
+PCN.US,D,20100126,000000,4.51257,4.57714,4.47376,4.55487,336046.13334285,0
+PCN.US,D,20100127,000000,4.5742,4.5742,4.51839,4.55487,258188.02923276,0
+PCN.US,D,20100128,000000,4.53159,4.58684,4.51496,4.58684,232261.30654276,0
+PCN.US,D,20100129,000000,4.56449,4.62648,4.55219,4.59237,237438.64098776,0
+PCN.US,D,20100201,000000,4.72367,4.72367,4.59967,4.63055,520481.77235842,0
+PCN.US,D,20100202,000000,4.62305,4.6577,4.5742,4.6577,640008.59682385,0
+PCN.US,D,20100203,000000,4.70149,4.71017,4.64227,4.67081,308612.64720997,0
+PCN.US,D,20100204,000000,4.61963,4.7352,4.6128,4.70389,927311.14927774,0
+PCN.US,D,20100205,000000,4.71376,4.71376,4.55487,4.63914,681212.94827328,0
+PCN.US,D,20100208,000000,4.73178,4.73178,4.64855,4.64855,434644.96613794,0
+PCN.US,D,20100209,000000,4.63914,4.67081,4.59967,4.62648,339070.48467868,0
+PCN.US,D,20100210,000000,4.62305,4.68467,4.61003,4.64227,399645.18944045,0
+PCN.US,D,20100211,000000,4.63572,4.63914,4.56449,4.5836,452314.798352,0
+PCN.US,D,20100212,000000,4.57114,4.57114,4.43163,4.48733,416608.18506816,0
+PCN.US,D,20100216,000000,4.49049,4.53539,4.46397,4.46397,304443.06906192,0
+PCN.US,D,20100217,000000,4.47376,4.51839,4.45381,4.51839,309346.54492139,0
+PCN.US,D,20100218,000000,4.51257,4.63572,4.51257,4.58989,401922.65372486,0
+PCN.US,D,20100219,000000,4.5836,4.71645,4.5836,4.6674,310693.10650397,0
+PCN.US,D,20100222,000000,4.68791,4.70389,4.61003,4.6128,292261.23300845,0
+PCN.US,D,20100223,000000,4.65197,4.65197,4.50009,4.62305,463422.84896342,0
+PCN.US,D,20100224,000000,4.62305,4.65473,4.60283,4.64227,292431.17687376,0
+PCN.US,D,20100225,000000,4.64855,4.67747,4.56743,4.6577,300568.99839945,0
+PCN.US,D,20100226,000000,4.62648,4.69512,4.62305,4.68089,223722.98036631,0
+PCN.US,D,20100301,000000,4.75194,4.75194,4.60283,4.63572,421080.84781679,0
+PCN.US,D,20100302,000000,4.68089,4.71645,4.63914,4.70722,260831.35992785,0
+PCN.US,D,20100303,000000,4.71645,4.72367,4.6577,4.69512,228106.88262476,0
+PCN.US,D,20100304,000000,4.71376,4.71376,4.67081,4.67747,171631.39708588,0
+PCN.US,D,20100305,000000,4.68467,4.70389,4.68089,4.70149,227075.31253777,0
+PCN.US,D,20100308,000000,4.71997,4.71997,4.67081,4.68791,237995.01771882,0
+PCN.US,D,20100309,000000,4.6577,4.69104,4.63914,4.69104,346525.28340805,0
+PCN.US,D,20100310,000000,4.68089,4.69771,4.63914,4.69104,571168.34202614,0
+PCN.US,D,20100311,000000,4.71997,4.73178,4.6577,4.67747,343448.97471213,0
+PCN.US,D,20100312,000000,4.68791,4.70149,4.66353,4.67081,293451.92251073,0
+PCN.US,D,20100315,000000,4.65473,4.69512,4.64552,4.6674,484561.91740915,0
+PCN.US,D,20100316,000000,4.66353,4.67747,4.61963,4.63572,513680.7704103,0
+PCN.US,D,20100317,000000,4.63914,4.63914,4.61963,4.63055,361454.36487684,0
+PCN.US,D,20100318,000000,4.63055,4.66093,4.61659,4.64227,344152.56396349,0
+PCN.US,D,20100319,000000,4.64855,4.65197,4.62648,4.64227,319388.38720574,0
+PCN.US,D,20100322,000000,4.62305,4.67747,4.62305,4.67433,234608.04730729,0
+PCN.US,D,20100323,000000,4.70389,4.70389,4.6674,4.69512,189636.78725058,0
+PCN.US,D,20100324,000000,4.69512,4.72606,4.68089,4.69771,354829.80146406,0
+PCN.US,D,20100325,000000,4.71997,4.72873,4.69512,4.72873,250337.05563261,0
+PCN.US,D,20100326,000000,4.71645,4.7352,4.71017,4.7352,289200.07854253,0
+PCN.US,D,20100329,000000,4.72606,4.73178,4.6577,4.6674,439689.15984766,0
+PCN.US,D,20100330,000000,4.69104,4.71017,4.67081,4.69104,207185.38562442,0
+PCN.US,D,20100331,000000,4.70389,4.7352,4.66353,4.7352,401757.03963953,0
+PCN.US,D,20100401,000000,4.73178,4.76246,4.69771,4.76246,255475.42205752,0
+PCN.US,D,20100405,000000,4.76246,4.8141,4.74888,4.79737,311737.665931,0
+PCN.US,D,20100406,000000,4.7946,4.8166,4.77207,4.80034,407551.36773571,0
+PCN.US,D,20100407,000000,4.81049,4.8626,4.79129,4.84578,548287.61957202,0
+PCN.US,D,20100408,000000,4.79737,4.83718,4.76246,4.78122,263638.13981824,0
+PCN.US,D,20100409,000000,4.78122,4.81975,4.75544,4.76579,174603.79106159,0
+PCN.US,D,20100412,000000,4.77484,4.8166,4.75895,4.8141,248166.75340343,0
+PCN.US,D,20100413,000000,4.83082,4.83718,4.78463,4.7946,276389.34194285,0
+PCN.US,D,20100414,000000,4.79129,4.80309,4.76938,4.80309,213924.6882074,0
+PCN.US,D,20100415,000000,4.78122,4.79737,4.69771,4.72367,457140.3381713,0
+PCN.US,D,20100416,000000,4.70722,4.71376,4.61963,4.65473,581580.38050121,0
+PCN.US,D,20100419,000000,4.61963,4.68089,4.53539,4.6128,608357.90496285,0
+PCN.US,D,20100420,000000,4.71017,4.73178,4.67081,4.70722,396707.43370479,0
+PCN.US,D,20100421,000000,4.73178,4.74888,4.70389,4.72606,192033.32048521,0
+PCN.US,D,20100422,000000,4.71997,4.75194,4.71997,4.74592,158112.74145482,0
+PCN.US,D,20100423,000000,4.75895,4.78814,4.73058,4.77799,222949.03218981,0
+PCN.US,D,20100426,000000,4.80034,4.8141,4.76579,4.79737,216482.50574735,0
+PCN.US,D,20100427,000000,4.80309,4.81049,4.71376,4.72873,329491.92885522,0
+PCN.US,D,20100428,000000,4.77799,4.79737,4.71997,4.74233,225362.88454448,0
+PCN.US,D,20100429,000000,4.7352,4.76938,4.72606,4.76579,231262.20980584,0
+PCN.US,D,20100430,000000,4.76938,4.77799,4.73178,4.73178,182028.28133092,0
+PCN.US,D,20100503,000000,4.76246,4.80034,4.73862,4.75544,283826.82155218,0
+PCN.US,D,20100504,000000,4.76246,4.76579,4.70149,4.71376,254916.88043645,0
+PCN.US,D,20100505,000000,4.71376,4.71376,4.59967,4.61963,445377.40833363,0
+PCN.US,D,20100506,000000,4.61659,4.63055,4.01038,4.25647,2619060.1132591,0
+PCN.US,D,20100507,000000,4.30211,4.51839,4.30211,4.43488,1043313.5328164,0
+PCN.US,D,20100510,000000,4.70149,4.70149,4.50009,4.57114,442710.26384847,0
+PCN.US,D,20100511,000000,4.55884,4.58684,4.50932,4.53539,455784.0345837,0
+PCN.US,D,20100512,000000,4.57114,4.5958,4.55884,4.56743,271419.83693825,0
+PCN.US,D,20100513,000000,4.5742,4.62648,4.56115,4.59967,245359.97351301,0
+PCN.US,D,20100514,000000,4.61963,4.61963,4.47376,4.48031,310779.70210413,0
+PCN.US,D,20100517,000000,4.48031,4.50932,4.36041,4.44772,482049.56255932,0
+PCN.US,D,20100518,000000,4.46721,4.50277,4.42507,4.44465,234483.56613205,0
+PCN.US,D,20100519,000000,4.36041,4.43812,4.3181,4.37011,458662.25584424,0
+PCN.US,D,20100520,000000,4.34117,4.35432,4.16271,4.25969,677420.06098598,0
+PCN.US,D,20100521,000000,4.25297,4.41565,4.10449,4.41565,713391.87329532,0
+PCN.US,D,20100524,000000,4.42784,4.48031,4.40595,4.44772,225945.2399556,0
+PCN.US,D,20100525,000000,4.37694,4.38268,4.27607,4.37694,323999.60291463,0
+PCN.US,D,20100526,000000,4.37335,4.45058,4.36041,4.38601,280644.43324605,0
+PCN.US,D,20100527,000000,4.51496,4.51496,4.42507,4.47376,451841.76988607,0
+PCN.US,D,20100528,000000,4.51257,4.51257,4.44124,4.4709,152439.64719888,0
+PCN.US,D,20100601,000000,4.50277,4.55219,4.46397,4.53539,352821.8659852,0
+PCN.US,D,20100602,000000,4.55884,4.55884,4.48373,4.53159,248965.59781497,0
+PCN.US,D,20100603,000000,4.53159,4.57714,4.50277,4.56115,382782.86119795,0
+PCN.US,D,20100604,000000,4.46721,4.5742,4.46721,4.55884,215174.91218483,0
+PCN.US,D,20100607,000000,4.58684,4.59237,4.53889,4.5742,277659.04993029,0
+PCN.US,D,20100608,000000,4.58046,4.63572,4.55219,4.60614,297478.6179185,0
+PCN.US,D,20100609,000000,4.62648,4.63055,4.52494,4.57714,287424.86873911,0
+PCN.US,D,20100610,000000,4.60283,4.60614,4.53539,4.56115,272911.44615115,0
+PCN.US,D,20100611,000000,4.5836,4.63914,4.56115,4.63055,250020.981692,0
+PCN.US,D,20100614,000000,4.69771,4.72606,4.65197,4.70722,279119.26823809,0
+PCN.US,D,20100615,000000,4.71997,4.74888,4.69771,4.74888,314008.63554537,0
+PCN.US,D,20100616,000000,4.76246,4.76579,4.68467,4.74888,429631.08088828,0
+PCN.US,D,20100617,000000,4.76579,4.76579,4.72367,4.75194,254420.0381805,0
+PCN.US,D,20100618,000000,4.76579,4.77484,4.73178,4.73178,195561.00874702,0
+PCN.US,D,20100621,000000,4.80708,4.80708,4.74592,4.77799,305463.81469889,0
+PCN.US,D,20100622,000000,4.76246,4.83082,4.71645,4.77207,446815.9777414,0
+PCN.US,D,20100623,000000,4.75895,4.81049,4.71645,4.74888,189273.0857299,0
+PCN.US,D,20100624,000000,4.76579,4.76579,4.71645,4.71645,187418.85744132,0
+PCN.US,D,20100625,000000,4.70722,4.74233,4.68791,4.71645,291714.59828238,0
+PCN.US,D,20100628,000000,4.83082,4.83082,4.68467,4.76938,387270.6781766,0
+PCN.US,D,20100629,000000,4.77799,4.77799,4.7352,4.77484,241929.70530139,0
+PCN.US,D,20100630,000000,4.74988,4.80275,4.74988,4.80275,251542.89936493,0
+PCN.US,D,20100701,000000,4.8141,4.85899,4.77799,4.85899,237621.57419311,0
+PCN.US,D,20100702,000000,4.84932,4.84932,4.83082,4.84081,262611.98195628,0
+PCN.US,D,20100706,000000,4.88107,4.88107,4.74233,4.82714,309640.96996194,0
+PCN.US,D,20100707,000000,4.84578,4.87527,4.80034,4.86869,326069.2377586,0
+PCN.US,D,20100708,000000,4.84578,4.86613,4.79737,4.8141,259748.91492577,0
+PCN.US,D,20100709,000000,4.84081,4.85576,4.80309,4.85307,233831.93424082,0
+PCN.US,D,20100712,000000,4.83082,4.84932,4.77484,4.77484,242059.59870165,0
+PCN.US,D,20100713,000000,4.79737,4.85307,4.71997,4.72873,413258.01778672,0
+PCN.US,D,20100714,000000,4.70722,4.75194,4.66093,4.66353,495403.68655008,0
+PCN.US,D,20100715,000000,4.70149,4.73178,4.6577,4.72606,347629.37731018,0
+PCN.US,D,20100716,000000,4.7352,4.79737,4.71997,4.79737,177393.251832,0
+PCN.US,D,20100719,000000,4.8166,4.83082,4.76579,4.8166,239757.23818223,0
+PCN.US,D,20100720,000000,4.79129,4.84081,4.76938,4.81975,238381.45058456,0
+PCN.US,D,20100721,000000,4.8626,4.8626,4.79129,4.83386,294924.04771356,0
+PCN.US,D,20100722,000000,4.86613,4.86613,4.82714,4.85307,282158.77380397,0
+PCN.US,D,20100723,000000,4.84578,4.87876,4.84303,4.87527,223487.00735585,0
+PCN.US,D,20100726,000000,4.86869,4.899,4.83082,4.84932,309309.74179131,0
+PCN.US,D,20100727,000000,4.9269,4.93375,4.8626,4.90798,423254.39738099,0
+PCN.US,D,20100728,000000,4.93134,4.93375,4.86869,4.89448,186644.90926483,0
+PCN.US,D,20100729,000000,4.92099,4.92099,4.88107,4.9016,171793.76383619,0
+PCN.US,D,20100730,000000,4.91461,4.92376,4.87527,4.89132,190229.96711174,0
+PCN.US,D,20100802,000000,4.93669,4.93669,4.86869,4.905,416424.16941781,0
+PCN.US,D,20100803,000000,4.91748,4.97938,4.89448,4.9634,351076.96464184,0
+PCN.US,D,20100804,000000,4.97938,4.97938,4.9016,4.95573,304122.66534132,0
+PCN.US,D,20100805,000000,4.97217,4.99859,4.94048,4.99168,393003.30690765,0
+PCN.US,D,20100806,000000,4.97217,5.04349,4.97217,5.00533,467202.7469107,0
+PCN.US,D,20100809,000000,5.01726,5.0506,5.00533,5.04063,346276.32105756,0
+PCN.US,D,20100810,000000,4.98835,4.98835,4.94048,4.98835,268355.43513735,0
+PCN.US,D,20100811,000000,4.97217,4.97217,4.87527,4.95907,382832.65366805,0
+PCN.US,D,20100812,000000,4.92376,4.95297,4.88756,4.95297,205406.92848599,0
+PCN.US,D,20100813,000000,4.95573,4.97938,4.91461,4.97559,184603.41799088,0
+PCN.US,D,20100816,000000,4.97559,4.9947,4.9436,4.9947,161568.98834648,0
+PCN.US,D,20100817,000000,5.01421,5.0506,4.98216,5.01198,329590.4313504,0
+PCN.US,D,20100818,000000,5.04063,5.04063,4.9947,5.0021,217936.22938515,0
+PCN.US,D,20100819,000000,5.04738,5.04738,4.94925,5.00533,295219.55519914,0
+PCN.US,D,20100820,000000,5.03101,5.03101,4.88505,5.00866,297833.65987917,0
+PCN.US,D,20100823,000000,5.14743,5.17662,5.14216,5.16978,177735.30445265,0
+PCN.US,D,20100824,000000,5.15075,5.16045,5.08857,5.12174,229725.13790289,0
+PCN.US,D,20100825,000000,5.11546,5.14216,5.04063,5.12174,251427.07774971,0
+PCN.US,D,20100826,000000,5.13845,5.13845,5.0021,5.01198,353412.88095634,0
+PCN.US,D,20100827,000000,5.05366,5.0664,5.0021,5.0664,205243.47929069,0
+PCN.US,D,20100830,000000,5.08562,5.08857,5.02723,5.08857,213593.46003679,0
+PCN.US,D,20100831,000000,5.11601,5.14381,5.0762,5.14381,309996.01192263,0
+PCN.US,D,20100901,000000,5.15787,5.17958,5.12174,5.1343,248863.84798476,0
+PCN.US,D,20100902,000000,5.15075,5.15075,5.09235,5.10807,211942.7314086,0
+PCN.US,D,20100903,000000,5.12821,5.13845,5.10567,5.13845,167868.81825862,0
+PCN.US,D,20100907,000000,5.15075,5.15417,5.09791,5.15417,312691.29997783,0
+PCN.US,D,20100908,000000,5.17393,5.18585,5.1343,5.17958,250444.21768782,0
+PCN.US,D,20100909,000000,5.15787,5.15787,5.12174,5.13117,203995.42020328,0
+PCN.US,D,20100910,000000,5.15787,5.17958,5.1343,5.14743,201362.91395819,0
+PCN.US,D,20100913,000000,5.16302,5.16978,5.11546,5.11776,285328.17277008,0
+PCN.US,D,20100914,000000,5.11776,5.13117,5.06252,5.1114,348242.04118135,0
+PCN.US,D,20100915,000000,5.1114,5.12174,5.05624,5.11546,565904.41198098,0
+PCN.US,D,20100916,000000,5.13117,5.16045,5.10186,5.11776,312518.10877749,0
+PCN.US,D,20100917,000000,5.13845,5.16653,5.12174,5.16653,221931.53388785,0
+PCN.US,D,20100920,000000,5.17393,5.17393,5.1114,5.12497,430230.75541942,0
+PCN.US,D,20100921,000000,5.13117,5.16653,5.13117,5.16045,318313.51931867,0
+PCN.US,D,20100922,000000,5.17662,5.17958,5.15417,5.17958,175117.95243762,0
+PCN.US,D,20100923,000000,5.17662,5.20988,5.14743,5.18919,509160.48008159,0
+PCN.US,D,20100924,000000,5.27362,5.27362,5.14474,5.19297,247443.68014205,0
+PCN.US,D,20100927,000000,5.18585,5.18919,5.16653,5.1827,185863.38397333,0
+PCN.US,D,20100928,000000,5.17393,5.19999,5.15417,5.17958,253657.99689902,0
+PCN.US,D,20100929,000000,5.20322,5.20988,5.18585,5.20635,182136.52583113,0
+PCN.US,D,20100930,000000,5.20896,5.26067,5.19564,5.24969,252166.38768614,0
+PCN.US,D,20101001,000000,5.2387,5.2639,5.20988,5.25681,201881.4051142,0
+PCN.US,D,20101004,000000,5.25681,5.29034,5.25681,5.29034,286005.78334139,0
+PCN.US,D,20101005,000000,5.28683,5.29256,5.27656,5.28037,237158.28773222,0
+PCN.US,D,20101006,000000,5.2639,5.2639,5.23223,5.2387,184740.88850615,0
+PCN.US,D,20101007,000000,5.21891,5.24775,5.21339,5.22253,111019.88919403,0
+PCN.US,D,20101008,000000,5.21891,5.25385,5.21891,5.25385,159313.17296214,0
+PCN.US,D,20101011,000000,5.25385,5.2968,5.2387,5.26142,239020.09313581,0
+PCN.US,D,20101012,000000,5.25681,5.2678,5.23223,5.23509,186287.70241414,0
+PCN.US,D,20101013,000000,5.2446,5.29034,5.2446,5.2678,183089.07743297,0
+PCN.US,D,20101014,000000,5.2639,5.28397,5.1827,5.20988,401104.32530328,0
+PCN.US,D,20101015,000000,5.19999,5.19999,5.1114,5.12497,653908.27309564,0
+PCN.US,D,20101018,000000,5.09235,5.10186,5.05957,5.08238,572453.20424361,0
+PCN.US,D,20101019,000000,5.07036,5.1343,5.05366,5.1343,482452.2321001,0
+PCN.US,D,20101020,000000,5.15075,5.22605,5.14743,5.17958,348834.13859751,0
+PCN.US,D,20101021,000000,5.19297,5.19999,5.16302,5.16302,174360.24093615,0
+PCN.US,D,20101022,000000,5.16978,5.21616,5.16978,5.18585,222083.07618815,0
+PCN.US,D,20101025,000000,5.22605,5.23509,5.1827,5.19297,203850.37257299,0
+PCN.US,D,20101026,000000,5.1827,5.20988,5.1827,5.18585,282536.54710969,0
+PCN.US,D,20101027,000000,5.20322,5.21339,5.16045,5.1827,244816.58612198,0
+PCN.US,D,20101028,000000,5.19999,5.21616,5.1827,5.21616,169274.91431633,0
+PCN.US,D,20101029,000000,5.23039,5.26067,5.2241,5.26067,278949.32437277,0
+PCN.US,D,20101101,000000,5.28397,5.2968,5.25014,5.25385,349243.30280829,0
+PCN.US,D,20101102,000000,5.25681,5.28683,5.25681,5.2678,220468.06824502,0
+PCN.US,D,20101103,000000,5.27362,5.28037,5.20988,5.22253,448527.32328971,0
+PCN.US,D,20101104,000000,5.23223,5.27656,5.23223,5.26142,264117.66295417,0
+PCN.US,D,20101105,000000,5.29034,5.31269,5.2678,5.31269,304904.19063282,0
+PCN.US,D,20101108,000000,5.30262,5.37116,5.30262,5.36507,301438.20173614,0
+PCN.US,D,20101109,000000,5.34455,5.38014,5.3394,5.38014,512779.09372356,0
+PCN.US,D,20101110,000000,5.36507,5.41322,5.36203,5.41322,454960.2939371,0
+PCN.US,D,20101111,000000,5.40019,5.41109,5.25385,5.2968,359746.26666354,0
+PCN.US,D,20101112,000000,5.29256,5.29929,5.10186,5.13845,535306.93910701,0
+PCN.US,D,20101115,000000,5.16302,5.20988,5.12497,5.14474,401216.89958349,0
+PCN.US,D,20101116,000000,5.08562,5.10186,4.68791,4.95297,1944407.8641436,0
+PCN.US,D,20101117,000000,4.95907,5.09567,4.9269,5.09567,450896.79539926,0
+PCN.US,D,20101118,000000,5.11776,5.14743,5.04349,5.11776,470106.9468513,0
+PCN.US,D,20101119,000000,5.11776,5.11776,5.06252,5.11546,222324.46142361,0
+PCN.US,D,20101122,000000,5.14216,5.17393,5.05624,5.16978,531406.88976448,0
+PCN.US,D,20101123,000000,5.16045,5.19999,5.10567,5.16978,363638.73889106,0
+PCN.US,D,20101124,000000,5.17662,5.17958,5.15075,5.17958,266897.38171955,0
+PCN.US,D,20101126,000000,5.19999,5.19999,5.17393,5.1827,45448.618302618,0
+PCN.US,D,20101129,000000,5.19297,5.19657,5.14474,5.1827,128475.39729769,0
+PCN.US,D,20101130,000000,5.1866,5.1866,5.13845,5.16653,204275.77345882,0
+PCN.US,D,20101201,000000,5.19999,5.19999,5.12497,5.15075,433105.72934497,0
+PCN.US,D,20101202,000000,5.12497,5.13117,5.01198,5.02456,820218.37055126,0
+PCN.US,D,20101203,000000,5.00533,5.07979,4.97217,5.07979,504374.99072737,0
+PCN.US,D,20101206,000000,5.08857,5.1114,5.07702,5.10186,331599.44927429,0
+PCN.US,D,20101207,000000,5.10807,5.10807,5.05957,5.10807,449097.77180578,0
+PCN.US,D,20101208,000000,5.10186,5.10186,5.00533,5.00533,650253.93876861,0
+PCN.US,D,20101209,000000,4.98216,4.98538,4.83718,4.92376,1010947.344809,0
+PCN.US,D,20101210,000000,4.88756,4.88756,4.71997,4.76579,1692191.6839873,0
+PCN.US,D,20101213,000000,4.7946,4.7946,4.65197,4.74888,2574337.8155529,0
+PCN.US,D,20101214,000000,4.68791,4.76246,4.6577,4.76246,1195411.1273946,0
+PCN.US,D,20101215,000000,4.77799,4.86613,4.72606,4.86613,846311.78977158,0
+PCN.US,D,20101216,000000,4.86067,5.05957,4.86067,5.05957,828394.07765205,0
+PCN.US,D,20101217,000000,5.07702,5.11546,5.06252,5.1114,738741.6527992,0
+PCN.US,D,20101220,000000,5.12174,5.13117,4.91748,4.96607,570013.37320891,0
+PCN.US,D,20101221,000000,4.9634,4.9634,4.87527,4.94925,587402.85216744,0
+PCN.US,D,20101222,000000,4.98538,5.01726,4.96607,4.98216,689350.76979897,0
+PCN.US,D,20101223,000000,4.97217,5.01198,4.93134,4.96607,492481.08504445,0
+PCN.US,D,20101227,000000,4.97559,5.05366,4.97217,5.05366,496806.53527278,0
+PCN.US,D,20101228,000000,5.02723,5.08562,5.02723,5.06252,480734.39188179,0
+PCN.US,D,20101229,000000,4.97613,5.013,4.93032,4.95573,497974.49343002,0
+PCN.US,D,20101230,000000,4.94621,5.00358,4.94621,4.97975,285289.20474999,0
+PCN.US,D,20101231,000000,4.99168,5.01661,4.97392,5.01661,416906.93988874,0
+PCN.US,D,20110103,000000,5.04349,5.07979,5.00533,5.07979,620992.20302721,0
+PCN.US,D,20110104,000000,5.07979,5.10807,5.05624,5.10186,291905.10860275,0
+PCN.US,D,20110105,000000,5.06252,5.07379,5.02121,5.04738,383459.38932425,0
+PCN.US,D,20110106,000000,5.03101,5.05624,4.98835,5.01198,506859.20200716,0
+PCN.US,D,20110107,000000,5.0337,5.04738,4.97938,5.04738,323924.91420949,0
+PCN.US,D,20110110,000000,5.15075,5.15075,4.9947,5.09567,469197.69304955,0
+PCN.US,D,20110111,000000,5.06252,5.10186,5.02121,5.09567,426122.87663651,0
+PCN.US,D,20110112,000000,5.1114,5.1114,5.05366,5.09235,274590.31834939,0
+PCN.US,D,20110113,000000,5.1114,5.1114,5.07036,5.1114,319546.42417604,0
+PCN.US,D,20110114,000000,5.11546,5.15075,5.09567,5.14474,339903.96733028,0
+PCN.US,D,20110118,000000,5.14474,5.16978,5.12821,5.16653,188727.53344886,0
+PCN.US,D,20110119,000000,5.12894,5.15453,5.11832,5.12497,199569.30258974,0
+PCN.US,D,20110120,000000,5.12497,5.1343,5.0664,5.08562,340137.77545074,0
+PCN.US,D,20110121,000000,5.08857,5.11546,5.07702,5.10186,153378.12701569,0
+PCN.US,D,20110124,000000,5.13117,5.23223,5.13117,5.21339,713447.07799042,0
+PCN.US,D,20110125,000000,5.21891,5.2678,5.20322,5.2678,496695.04343756,0
+PCN.US,D,20110126,000000,5.27656,5.32858,5.20322,5.32525,722226.78940234,0
+PCN.US,D,20110127,000000,5.32083,5.34455,5.28397,5.3394,504625.03552284,0
+PCN.US,D,20110128,000000,5.32525,5.37765,5.31463,5.36203,477323.60768021,0
+PCN.US,D,20110131,000000,5.36617,5.37635,5.34402,5.37635,325033.33789161,0
+PCN.US,D,20110201,000000,5.37765,5.42273,5.35777,5.38946,552127.05199444,0
+PCN.US,D,20110202,000000,5.40361,5.42641,5.3855,5.42641,454757.87672169,0
+PCN.US,D,20110203,000000,5.39473,5.48196,5.39473,5.452,825272.30626602,0
+PCN.US,D,20110204,000000,5.45692,5.45692,5.31269,5.32525,628996.88381762,0
+PCN.US,D,20110207,000000,5.33172,5.39594,5.33172,5.37116,424675.64766871,0
+PCN.US,D,20110208,000000,5.40019,5.40361,5.32858,5.34189,423246.82026596,0
+PCN.US,D,20110209,000000,5.34189,5.38309,5.22881,5.33172,885533.10197718,0
+PCN.US,D,20110210,000000,5.27824,5.34716,5.26604,5.33005,301171.92026562,0
+PCN.US,D,20110211,000000,5.30262,5.3683,5.27362,5.34455,259107.02503952,0
+PCN.US,D,20110214,000000,5.37765,5.40793,5.3492,5.39242,143635.03955191,0
+PCN.US,D,20110215,000000,5.37765,5.40361,5.34189,5.37765,246074.38721439,0
+PCN.US,D,20110216,000000,5.3683,5.42096,5.3683,5.41322,195926.87515772,0
+PCN.US,D,20110218,000000,5.44748,5.49202,5.43519,5.44146,353949.77367736,0
+PCN.US,D,20110222,000000,5.41109,5.43935,5.3855,5.42641,382768.78941292,0
+PCN.US,D,20110223,000000,5.45146,5.48508,5.41728,5.44546,274890.15561496,0
+PCN.US,D,20110224,000000,5.47235,5.48953,5.42641,5.45311,260707.96119761,0
+PCN.US,D,20110225,000000,5.45948,5.50274,5.45948,5.50274,237573.94661302,0
+PCN.US,D,20110228,000000,5.50827,5.57275,5.47955,5.57275,330581.95097231,0
+PCN.US,D,20110301,000000,5.59325,5.60481,5.50946,5.5163,447996.92523868,0
+PCN.US,D,20110302,000000,5.50946,5.58181,5.50946,5.5408,315830.39048387,0
+PCN.US,D,20110303,000000,5.58809,5.63187,5.49202,5.50716,632132.72698866,0
+PCN.US,D,20110304,000000,5.50274,5.54374,5.42513,5.47908,329775.52944576,0
+PCN.US,D,20110307,000000,5.4559,5.68259,5.4559,5.58466,617553.27525556,0
+PCN.US,D,20110308,000000,5.58671,5.6206,5.52037,5.58671,596421.78392483,0
+PCN.US,D,20110309,000000,5.58865,5.64075,5.52397,5.63428,595154.24082737,0
+PCN.US,D,20110310,000000,5.8208,5.8208,5.57616,5.60924,407551.36773571,0
+PCN.US,D,20110311,000000,5.65599,5.67492,5.61127,5.67141,296531.47854167,0
+PCN.US,D,20110314,000000,5.67141,5.69498,5.59687,5.64075,193350.65605276,0
+PCN.US,D,20110315,000000,5.51806,5.60093,5.35102,5.58088,372156.49861246,0
+PCN.US,D,20110316,000000,5.57581,5.60445,5.4559,5.47528,288105.72664543,0
+PCN.US,D,20110317,000000,5.52268,5.53414,5.48508,5.50178,288133.87021549,0
+PCN.US,D,20110318,000000,5.51806,5.589,5.50946,5.56019,312788.72002801,0
+PCN.US,D,20110321,000000,5.61507,5.6378,5.58466,5.60445,334039.28030899,0
+PCN.US,D,20110322,000000,5.66728,5.66728,5.56971,5.56971,291786.03965252,0
+PCN.US,D,20110323,000000,5.56971,5.62495,5.56397,5.60776,550517.45627632,0
+PCN.US,D,20110324,000000,5.6439,5.6439,5.59687,5.63085,221952.10034288,0
+PCN.US,D,20110325,000000,5.63568,5.69109,5.60924,5.662,286750.50550283,0
+PCN.US,D,20110328,000000,5.66071,5.68259,5.52776,5.54374,688700.22035272,0
+PCN.US,D,20110329,000000,5.54947,5.54947,5.48196,5.52037,557126.86545907,0
+PCN.US,D,20110330,000000,5.53266,5.55954,5.49794,5.50274,302107.15274743,0
+PCN.US,D,20110331,000000,5.49837,5.50827,5.40922,5.40922,626071.03497698,0
+PCN.US,D,20110401,000000,5.42799,5.44083,5.23759,5.34234,1149336.8558807,0
+PCN.US,D,20110404,000000,5.33282,5.42799,5.32905,5.406,436117.09134078,0
+PCN.US,D,20110405,000000,5.406,5.48508,5.406,5.44748,493650.12564669,0
+PCN.US,D,20110406,000000,5.45026,5.48196,5.43519,5.48196,283138.38653086,0
+PCN.US,D,20110407,000000,5.44748,5.52194,5.39066,5.47955,592606.16529247,0
+PCN.US,D,20110408,000000,5.452,5.45948,5.35362,5.40167,514577.03487203,0
+PCN.US,D,20110411,000000,5.44083,5.44388,5.23759,5.34013,814162.0907646,0
+PCN.US,D,20110412,000000,5.32472,5.38373,5.26604,5.37191,436970.05800242,0
+PCN.US,D,20110413,000000,5.36905,5.4559,5.35897,5.44388,260496.8844222,0
+PCN.US,D,20110414,000000,5.42273,5.48388,5.42273,5.46345,221544.01857711,0
+PCN.US,D,20110415,000000,5.46706,5.47528,5.38373,5.38373,326599.63580964,0
+PCN.US,D,20110418,000000,5.3782,5.41202,5.34234,5.41202,156939.37107255,0
+PCN.US,D,20110419,000000,5.43519,5.47528,5.38373,5.452,335171.51778117,0
+PCN.US,D,20110420,000000,5.46345,5.49794,5.44388,5.45948,255989.5834335,0
+PCN.US,D,20110421,000000,5.45948,5.54422,5.44388,5.5408,421789.84929315,0
+PCN.US,D,20110425,000000,5.55696,5.60093,5.52444,5.57848,395130.31133674,0
+PCN.US,D,20110426,000000,5.57924,5.62966,5.53386,5.62394,511953.18818697,0
+PCN.US,D,20110427,000000,5.6256,5.697,5.60093,5.67299,542274.63758543,0
+PCN.US,D,20110428,000000,5.65599,5.69322,5.63741,5.68971,177257.94620673,0
+PCN.US,D,20110429,000000,5.68926,5.70717,5.66071,5.6924,189222.21081479,0
+PCN.US,D,20110502,000000,5.657,5.71991,5.65599,5.69322,316701.75871056,0
+PCN.US,D,20110503,000000,5.697,5.73627,5.64538,5.66135,371633.67767646,0
+PCN.US,D,20110504,000000,5.65109,5.68259,5.5648,5.657,361418.64419177,0
+PCN.US,D,20110505,000000,5.6873,5.6873,5.59141,5.60712,221129.44214131,0
+PCN.US,D,20110506,000000,5.69931,5.71726,5.62966,5.66422,318007.18738307,0
+PCN.US,D,20110509,000000,5.66728,5.72879,5.64757,5.71991,432596.98019398,0
+PCN.US,D,20110510,000000,5.75881,5.75881,5.71726,5.75493,291713.51583738,0
+PCN.US,D,20110511,000000,5.75698,5.77636,5.73627,5.77636,213564.23402174,0
+PCN.US,D,20110512,000000,5.7783,5.7783,5.72231,5.76834,270080.85247068,0
+PCN.US,D,20110513,000000,5.75881,5.78293,5.75493,5.76834,203555.94753244,0
+PCN.US,D,20110516,000000,5.75493,5.77526,5.72667,5.73184,290659.21440535,0
+PCN.US,D,20110517,000000,5.72231,5.74357,5.67862,5.68259,263107.74176724,0
+PCN.US,D,20110518,000000,5.67419,5.68971,5.62966,5.65988,400906.2378679,0
+PCN.US,D,20110519,000000,5.64341,5.72879,5.62966,5.63308,584958.69135273,0
+PCN.US,D,20110520,000000,5.63493,5.697,5.63493,5.68029,293854.59205151,0
+PCN.US,D,20110523,000000,5.65302,5.70274,5.65302,5.70274,333531.61360302,0
+PCN.US,D,20110524,000000,5.70274,5.72879,5.68259,5.70986,320428.61685274,0
+PCN.US,D,20110525,000000,5.71336,5.79171,5.68546,5.77167,561217.42512195,0
+PCN.US,D,20110526,000000,5.77167,5.77526,5.71336,5.75116,224265.28531235,0
+PCN.US,D,20110527,000000,5.74164,5.77331,5.7212,5.76002,268401.98027243,0
+PCN.US,D,20110531,000000,5.75116,5.78727,5.72806,5.74847,378271.23042926,0
+PCN.US,D,20110601,000000,5.76002,5.79411,5.75004,5.75004,274815.46690982,0
+PCN.US,D,20110602,000000,5.74569,5.76981,5.71938,5.7212,413039.3638963,0
+PCN.US,D,20110603,000000,5.71475,5.74569,5.697,5.72778,302660.28214349,0
+PCN.US,D,20110606,000000,5.73627,5.80076,5.72991,5.78137,489796.62143925,0
+PCN.US,D,20110607,000000,5.76981,5.8076,5.72991,5.79059,346002.46247204,0
+PCN.US,D,20110608,000000,5.78772,5.80076,5.75298,5.79411,351669.06205797,0
+PCN.US,D,20110609,000000,5.79651,5.79651,5.69811,5.71668,400639.95639737,0
+PCN.US,D,20110610,000000,5.71938,5.7212,5.50178,5.6206,1020633.0626876,0
+PCN.US,D,20110613,000000,5.58337,5.64538,5.53783,5.60712,535657.65128767,0
+PCN.US,D,20110614,000000,5.6485,5.697,5.62495,5.69109,402249.55211547,0
+PCN.US,D,20110615,000000,5.6206,5.67234,5.60361,5.60712,339731.85857497,0
+PCN.US,D,20110616,000000,5.60852,5.62966,5.50716,5.54143,306912.12611169,0
+PCN.US,D,20110617,000000,5.56295,5.61775,5.54901,5.57727,270083.01736069,0
+PCN.US,D,20110620,000000,5.58865,5.64139,5.58671,5.61507,172246.22584707,0
+PCN.US,D,20110621,000000,5.59623,5.697,5.59623,5.64538,245958.56559918,0
+PCN.US,D,20110622,000000,5.65766,5.68029,5.63834,5.6485,167886.13737867,0
+PCN.US,D,20110623,000000,5.64538,5.697,5.60038,5.69109,250930.23549376,0
+PCN.US,D,20110624,000000,5.6702,5.70541,5.65174,5.66247,182181.98852122,0
+PCN.US,D,20110627,000000,5.66135,5.72991,5.65413,5.69442,255806.65022815,0
+PCN.US,D,20110628,000000,5.697,5.72991,5.68417,5.69109,204043.04778337,0
+PCN.US,D,20110629,000000,5.69442,5.7663,5.69442,5.72778,415523.57517607,0
+PCN.US,D,20110630,000000,5.72806,5.78949,5.71938,5.78588,484968.91672996,0
+PCN.US,D,20110701,000000,5.81711,5.81711,5.76002,5.79493,169962.26689266,0
+PCN.US,D,20110705,000000,5.75698,5.81054,5.73314,5.80187,342419.56951514,0
+PCN.US,D,20110706,000000,5.81508,5.8622,5.79549,5.85555,561081.03705168,0
+PCN.US,D,20110707,000000,5.84085,5.95681,5.84085,5.93795,370874.88373001,0
+PCN.US,D,20110708,000000,5.88842,5.96419,5.88261,5.95681,237448.38299277,0
+PCN.US,D,20110711,000000,5.95319,5.96419,5.91751,5.93518,311928.17625135,0
+PCN.US,D,20110712,000000,5.93518,5.9461,5.85821,5.91751,335505.99328681,0
+PCN.US,D,20110713,000000,5.8996,5.9302,5.89519,5.91539,219881.38305391,0
+PCN.US,D,20110714,000000,5.94994,5.94994,5.83051,5.84537,304539.40666711,0
+PCN.US,D,20110715,000000,5.84222,5.84222,5.72806,5.75493,448565.20886477,0
+PCN.US,D,20110718,000000,5.70136,5.74006,5.65174,5.72806,499420.63995281,0
+PCN.US,D,20110719,000000,5.78238,5.79549,5.73387,5.76695,336465.03955866,0
+PCN.US,D,20110720,000000,5.99773,5.99773,5.77167,5.81508,242841.12399316,0
+PCN.US,D,20110721,000000,5.81148,5.87956,5.81148,5.87189,323332.81679334,0
+PCN.US,D,20110722,000000,5.88842,5.88842,5.80187,5.83679,264814.75753553,0
+PCN.US,D,20110725,000000,5.79956,5.83051,5.75493,5.77167,299994.22010335,0
+PCN.US,D,20110726,000000,5.77047,5.82377,5.72058,5.79171,328713.65089871,0
+PCN.US,D,20110727,000000,5.77167,5.77167,5.51012,5.57581,917897.12509459,0
+PCN.US,D,20110728,000000,5.56592,5.64712,5.46559,5.62966,372219.28042258,0
+PCN.US,D,20110729,000000,5.58337,5.62135,5.48248,5.58337,402695.51945635,0
+PCN.US,D,20110801,000000,5.66728,5.7663,5.63669,5.71889,718112.41594943,0
+PCN.US,D,20110802,000000,5.71606,5.81398,5.71606,5.80076,391631.84909001,0
+PCN.US,D,20110803,000000,5.79799,5.89896,5.77712,5.87494,820152.34140614,0
+PCN.US,D,20110804,000000,5.85941,5.85941,5.71402,5.74569,484422.2820039,0
+PCN.US,D,20110805,000000,5.74569,5.78172,5.56657,5.71889,502236.07940324,0
+PCN.US,D,20110808,000000,5.55317,5.55954,5.10427,5.28341,1611177.1702511,0
+PCN.US,D,20110809,000000,5.55317,5.55317,5.04738,5.46781,812820.94140702,0
+PCN.US,D,20110810,000000,5.46781,5.53081,5.32654,5.34234,283455.54291645,0
+PCN.US,D,20110811,000000,5.34234,5.54947,5.34022,5.48508,329127.14488951,0
+PCN.US,D,20110812,000000,5.47528,5.55954,5.42318,5.44083,402931.4924668,0
+PCN.US,D,20110815,000000,5.51048,5.56361,5.49553,5.53876,376441.89837573,0
+PCN.US,D,20110816,000000,5.4559,5.50448,5.44748,5.46781,358427.848651,0
+PCN.US,D,20110817,000000,5.45948,5.51048,5.43713,5.43713,333603.05497314,0
+PCN.US,D,20110818,000000,5.35657,5.38254,5.18189,5.30883,348605.74270207,0
+PCN.US,D,20110819,000000,5.22298,5.31973,5.14743,5.24545,548757.40070293,0
+PCN.US,D,20110822,000000,5.29191,5.30262,5.16792,5.18779,416514.01235298,0
+PCN.US,D,20110823,000000,5.20257,5.2689,5.1843,5.23915,374612.56632221,0
+PCN.US,D,20110824,000000,5.23915,5.25486,5.1843,5.23915,244501.59462637,0
+PCN.US,D,20110825,000000,5.23915,5.27232,5.21578,5.23268,240259.49266319,0
+PCN.US,D,20110826,000000,5.23325,5.3334,5.19962,5.3334,281855.68920338,0
+PCN.US,D,20110829,000000,5.35657,5.4497,5.35057,5.44083,161832.02248199,0
+PCN.US,D,20110830,000000,5.44083,5.51409,5.39594,5.51409,273383.39217206,0
+PCN.US,D,20110831,000000,5.50615,5.58466,5.50615,5.56812,250417.15656277,0
+PCN.US,D,20110901,000000,5.56657,5.58181,5.43113,5.47955,402863.29843167,0
+PCN.US,D,20110902,000000,5.41265,5.50448,5.35243,5.39722,333462.33712286,0
+PCN.US,D,20110906,000000,5.35409,5.38946,5.25319,5.35409,188008.78996746,0
+PCN.US,D,20110907,000000,5.35409,5.52917,5.35409,5.50946,253978.40061963,0
+PCN.US,D,20110908,000000,5.48674,5.51806,5.47724,5.48674,170722.14328412,0
+PCN.US,D,20110909,000000,5.47363,5.48341,5.3683,5.41985,191147.8804735,0
+PCN.US,D,20110912,000000,5.39066,5.40167,5.26641,5.3334,274942.11297505,0
+PCN.US,D,20110913,000000,5.3334,5.3334,5.22881,5.26641,473321.80850749,0
+PCN.US,D,20110914,000000,5.29967,5.3041,5.18189,5.24545,490098.62359485,0
+PCN.US,D,20110915,000000,5.23961,5.26956,5.11693,5.15822,463771.39625408,0
+PCN.US,D,20110916,000000,5.11693,5.14474,5.00599,5.02909,539883.51657583,0
+PCN.US,D,20110919,000000,5.0227,5.0664,4.96524,5.05624,354799.49300401,0
+PCN.US,D,20110920,000000,5.04219,5.15822,5.01899,5.14216,258282.20194794,0
+PCN.US,D,20110921,000000,5.16139,5.2094,5.13845,5.17494,195943.11183275,0
+PCN.US,D,20110922,000000,5.07379,5.1343,5.0227,5.053,378901.21342047,0
+PCN.US,D,20110923,000000,5.02833,5.02833,4.79036,4.86186,768056.42834571,0
+PCN.US,D,20110926,000000,4.85974,4.89696,4.65012,4.71727,1209197.1469412,0
+PCN.US,D,20110927,000000,4.73732,4.81864,4.73732,4.7619,787671.41422852,0
+PCN.US,D,20110928,000000,4.78907,4.81244,4.74066,4.77844,314121.20982557,0
+PCN.US,D,20110929,000000,4.78176,4.83675,4.78176,4.80865,154934.6829287,0
+PCN.US,D,20110930,000000,4.77614,4.83607,4.74362,4.77614,284569.37882361,0
+PCN.US,D,20111003,000000,4.75839,4.82594,4.65317,4.65317,515224.3369833,0
+PCN.US,D,20111004,000000,4.65317,4.65317,4.46923,4.53058,927646.70722838,0
+PCN.US,D,20111005,000000,4.55044,4.63598,4.52201,4.58046,452465.2582073,0
+PCN.US,D,20111006,000000,4.57114,4.72818,4.56346,4.64346,462217.00523109,0
+PCN.US,D,20111007,000000,4.64346,4.79978,4.63357,4.7255,455314.25345279,0
+PCN.US,D,20111010,000000,4.79378,4.92329,4.77946,4.90223,417027.09128397,0
+PCN.US,D,20111011,000000,4.90677,4.9436,4.80985,4.89558,423581.2957716,0
+PCN.US,D,20111012,000000,4.92329,5.02215,4.91286,4.99426,321010.97226386,0
+PCN.US,D,20111013,000000,4.98807,5.0664,4.91998,5.0021,239437.91690661,0
+PCN.US,D,20111014,000000,5.02215,5.05624,4.99812,5.04569,203078.58928651,0
+PCN.US,D,20111017,000000,5.03897,5.03897,4.94651,4.95656,355219.48166481,0
+PCN.US,D,20111018,000000,4.97069,5.0493,4.95331,5.04569,175351.76055807,0
+PCN.US,D,20111019,000000,5.02215,5.04219,4.9436,4.94651,339447.17553942,0
+PCN.US,D,20111020,000000,4.93375,5.07379,4.93032,5.07379,300460.75389924,0
+PCN.US,D,20111021,000000,5.07923,5.1163,5.04849,5.1029,320054.09088201,0
+PCN.US,D,20111024,000000,5.08976,5.20322,5.08293,5.20322,294058.0917119,0
+PCN.US,D,20111025,000000,5.1827,5.1827,5.08238,5.09385,294724.87783319,0
+PCN.US,D,20111026,000000,5.09966,5.16841,4.99092,5.16841,389865.29884661,0
+PCN.US,D,20111027,000000,5.2169,5.27102,5.16552,5.16552,391685.97134012,0
+PCN.US,D,20111028,000000,5.15453,5.28876,5.15453,5.26825,253931.85548453,0
+PCN.US,D,20111031,000000,5.24193,5.29929,5.18919,5.20896,325137.25261182,0
+PCN.US,D,20111101,000000,5.20433,5.24193,5.1427,5.23509,342848.21773597,0
+PCN.US,D,20111102,000000,5.2639,5.32525,5.21348,5.30502,592035.71677637,0
+PCN.US,D,20111103,000000,5.30023,5.41912,5.27298,5.40091,353004.79919055,0
+PCN.US,D,20111104,000000,5.38309,5.39806,5.34402,5.37331,278640.82754717,0
+PCN.US,D,20111107,000000,5.3611,5.5176,5.35713,5.50827,314708.97746172,0
+PCN.US,D,20111108,000000,5.50827,5.57534,5.45885,5.54374,579853.88072288,0
+PCN.US,D,20111109,000000,5.52714,5.55743,5.40869,5.41202,349629.73567403,0
+PCN.US,D,20111110,000000,5.42513,5.45812,5.3394,5.37635,260283.64275679,0
+PCN.US,D,20111111,000000,5.37116,5.39806,5.28554,5.30798,304567.55023717,0
+PCN.US,D,20111114,000000,5.30225,5.30225,5.18843,5.19223,322917.15791255,0
+PCN.US,D,20111115,000000,5.18843,5.25385,5.18214,5.2241,366964.00993746,0
+PCN.US,D,20111116,000000,5.2241,5.33716,5.2241,5.24969,360251.76847951,0
+PCN.US,D,20111117,000000,5.24655,5.31463,5.2169,5.2169,262453.94498598,0
+PCN.US,D,20111118,000000,5.22189,5.24801,5.15932,5.18585,196697.57599921,0
+PCN.US,D,20111121,000000,5.15822,5.18492,5.08857,5.17494,402796.18684154,0
+PCN.US,D,20111122,000000,5.16792,5.34291,5.1647,5.32591,444698.71531732,0
+PCN.US,D,20111123,000000,5.31463,5.31871,5.16792,5.16792,292104.27848312,0
+PCN.US,D,20111125,000000,5.14474,5.19702,5.14474,5.15592,124185.66775442,0
+PCN.US,D,20111128,000000,5.18843,5.23759,5.11352,5.13088,235793.32458457,0
+PCN.US,D,20111129,000000,5.1163,5.20322,5.1029,5.1514,222527.96108401,0
+PCN.US,D,20111130,000000,5.18492,5.2446,5.17789,5.2446,177582.67970735,0
+PCN.US,D,20111201,000000,5.26641,5.26956,5.20433,5.26217,294284.32271733,0
+PCN.US,D,20111202,000000,5.26217,5.35362,5.26217,5.33553,211175.27790211,0
+PCN.US,D,20111205,000000,5.33553,5.37024,5.30446,5.32017,310513.42063361,0
+PCN.US,D,20111206,000000,5.30643,5.31593,5.24801,5.29634,220965.992946,0
+PCN.US,D,20111207,000000,5.29063,5.35897,5.2872,5.34402,217986.02185525,0
+PCN.US,D,20111208,000000,5.32654,5.35243,5.29801,5.34402,256738.63537497,0
+PCN.US,D,20111209,000000,5.34853,5.40922,5.32231,5.406,154473.56135781,0
+PCN.US,D,20111212,000000,5.40508,5.40508,5.27298,5.27298,248283.65746365,0
+PCN.US,D,20111213,000000,5.27298,5.31381,5.25837,5.29034,193388.54162783,0
+PCN.US,D,20111214,000000,5.27298,5.27298,5.22557,5.25486,134610.6955695,0
+PCN.US,D,20111215,000000,5.25486,5.30446,5.25486,5.26217,162340.77163296,0
+PCN.US,D,20111216,000000,5.27621,5.34853,5.27298,5.34853,163359.35237992,0
+PCN.US,D,20111219,000000,5.34964,5.38254,5.33126,5.34505,195209.21412134,0
+PCN.US,D,20111220,000000,5.35362,5.50178,5.34505,5.47068,364339.08080739,0
+PCN.US,D,20111221,000000,5.47807,5.51104,5.42273,5.46559,177049.03432133,0
+PCN.US,D,20111222,000000,5.43381,5.6485,5.40139,5.63308,466567.35169448,0
+PCN.US,D,20111223,000000,5.60657,5.75698,5.59325,5.75698,427326.55547882,0
+PCN.US,D,20111227,000000,5.76002,5.86839,5.73184,5.86099,474222.40274923,0
+PCN.US,D,20111228,000000,5.86099,5.87568,5.74164,5.80149,387526.13519712,0
+PCN.US,D,20111229,000000,5.80149,5.80149,5.65877,5.70007,322089.08748594,0
+PCN.US,D,20111230,000000,5.70892,5.77886,5.657,5.6778,273028.35021136,0
+PCN.US,D,20120103,000000,5.76695,5.76695,5.61083,5.66883,396060.13159355,0
+PCN.US,D,20120104,000000,5.67299,5.78588,5.67299,5.78588,266312.86141842,0
+PCN.US,D,20120105,000000,5.77886,5.87956,5.76259,5.86488,437065.31316261,0
+PCN.US,D,20120106,000000,5.8076,5.8208,5.71013,5.73102,809220.72933007,0
+PCN.US,D,20120109,000000,5.71938,5.76259,5.59325,5.60175,603124.28337774,0
+PCN.US,D,20120110,000000,5.657,5.67742,5.58865,5.66071,435659.21710488,0
+PCN.US,D,20120111,000000,5.657,5.73184,5.63568,5.6814,395649.88493777,0
+PCN.US,D,20120112,000000,5.66549,5.80481,5.66135,5.72879,335398.83123161,0
+PCN.US,D,20120113,000000,5.71938,5.73784,5.67742,5.70717,218170.0375056,0
+PCN.US,D,20120117,000000,5.69498,5.77997,5.66847,5.71938,327909.39426216,0
+PCN.US,D,20120118,000000,5.71475,5.78949,5.69498,5.74939,291362.80365671,0
+PCN.US,D,20120119,000000,5.74061,5.79651,5.74061,5.79364,153699.61318132,0
+PCN.US,D,20120120,000000,5.81508,5.8622,5.77941,5.81508,310669.29271392,0
+PCN.US,D,20120123,000000,5.81398,5.87568,5.8076,5.84222,274694.23306956,0
+PCN.US,D,20120124,000000,5.86488,5.91476,5.83873,5.87956,397173.96750071,0
+PCN.US,D,20120125,000000,5.87956,5.91751,5.8076,5.86839,416071.29234714,0
+PCN.US,D,20120126,000000,5.86099,5.91476,5.85378,5.89701,226174.71829603,0
+PCN.US,D,20120127,000000,5.89221,5.91217,5.83604,5.901,186661.14593987,0
+PCN.US,D,20120130,000000,5.89379,5.93933,5.85821,5.93933,217012.90379838,0
+PCN.US,D,20120131,000000,5.99025,6.01619,5.9302,6.00436,263934.72974883,0
+PCN.US,D,20120201,000000,6.01232,6.05731,6.00104,6.00788,346537.19030308,0
+PCN.US,D,20120202,000000,6.00788,6.04196,5.9713,6.00104,262597.91017127,0
+PCN.US,D,20120203,000000,5.99773,6.04196,5.9193,5.92345,302317.14707782,0
+PCN.US,D,20120206,000000,5.90819,5.92751,5.88842,5.8948,185941.32001347,0
+PCN.US,D,20120207,000000,5.88842,5.98221,5.8816,5.95835,328190.82996272,0
+PCN.US,D,20120208,000000,5.96946,6.02311,5.9544,5.99218,224615.99749304,0
+PCN.US,D,20120209,000000,6.00556,6.04891,5.98774,6.03456,187259.73802601,0
+PCN.US,D,20120210,000000,6.01619,6.04538,5.96501,5.98348,254407.04884046,0
+PCN.US,D,20120213,000000,6.00104,6.03771,5.96501,5.97463,217245.62947382,0
+PCN.US,D,20120214,000000,5.96796,6.01232,5.94994,5.99773,257751.80389691,0
+PCN.US,D,20120215,000000,5.99096,6.05731,5.99096,6.02876,197290.75586035,0
+PCN.US,D,20120216,000000,6.04538,6.0502,5.99485,6.03771,234767.1667226,0
+PCN.US,D,20120217,000000,6.04271,6.04613,6.00234,6.02311,116704.89034499,0
+PCN.US,D,20120221,000000,6.02098,6.04538,5.98616,5.99773,168956.67548572,0
+PCN.US,D,20120222,000000,5.98774,6.02616,5.98221,6.02616,135212.53499067,0
+PCN.US,D,20120223,000000,6.01619,6.04538,5.98616,6.00104,166592.61560117,0
+PCN.US,D,20120224,000000,5.9954,6.12798,5.9954,6.12798,277909.09472579,0
+PCN.US,D,20120227,000000,6.10119,6.10536,6.06092,6.06092,205806.35069177,0
+PCN.US,D,20120228,000000,6.06092,6.13611,6.06092,6.10119,237930.0710187,0
+PCN.US,D,20120229,000000,6.09343,6.13074,6.08473,6.11734,138000.91331604,0
+PCN.US,D,20120301,000000,6.13453,6.20696,6.13177,6.20696,235912.3935348,0
+PCN.US,D,20120302,000000,6.1968,6.20779,6.12187,6.18868,298497.19866547,0
+PCN.US,D,20120305,000000,6.19385,6.19828,6.09094,6.19385,305406.44511377,0
+PCN.US,D,20120306,000000,6.17398,6.17398,5.98221,5.99605,487757.29505533,0
+PCN.US,D,20120307,000000,6.00299,6.16549,6.00299,6.1325,274295.89330881,0
+PCN.US,D,20120308,000000,6.12965,6.25724,6.10536,6.24327,227442.26139349,0
+PCN.US,D,20120309,000000,6.25205,6.25205,6.11874,6.14406,288238.86738068,0
+PCN.US,D,20120312,000000,6.12049,6.15218,6.02311,6.07752,329420.48748509,0
+PCN.US,D,20120313,000000,6.05268,6.14046,6.05268,6.11874,238251.55718432,0
+PCN.US,D,20120314,000000,6.07752,6.09871,6.04613,6.0561,249934.38609183,0
+PCN.US,D,20120315,000000,6.05268,6.05268,5.97296,5.9954,348308.0703265,0
+PCN.US,D,20120316,000000,5.96946,6.00556,5.83679,5.84861,558586.00132188,0
+PCN.US,D,20120319,000000,5.76834,5.86283,5.70357,5.72601,939849.10973691,0
+PCN.US,D,20120320,000000,5.68093,5.79059,5.66071,5.7577,499349.19858268,0
+PCN.US,D,20120321,000000,5.74506,5.89221,5.7212,5.78394,439717.30341772,0
+PCN.US,D,20120322,000000,5.76834,5.8706,5.75298,5.75298,321581.42077996,0
+PCN.US,D,20120323,000000,5.76002,5.78949,5.72436,5.7663,329486.5166302,0
+PCN.US,D,20120326,000000,5.78727,5.81148,5.72601,5.74107,325886.30455326,0
+PCN.US,D,20120327,000000,5.68926,5.75004,5.67678,5.68491,459068.17272002,0
+PCN.US,D,20120328,000000,5.6924,5.76834,5.68926,5.72601,262340.28826076,0
+PCN.US,D,20120329,000000,5.71475,5.8076,5.69931,5.8076,323622.91205391,0
+PCN.US,D,20120330,000000,5.77886,5.86052,5.77886,5.82163,211001.00425678,0
+PCN.US,D,20120402,000000,5.8706,5.8706,5.80418,5.8706,214503.79628353,0
+PCN.US,D,20120403,000000,5.87383,5.87383,5.8076,5.8076,426284.16094182,0
+PCN.US,D,20120404,000000,5.73459,5.88565,5.73459,5.7747,489148.23688301,0
+PCN.US,D,20120405,000000,5.7747,5.79724,5.73459,5.74847,123314.29952774,0
+PCN.US,D,20120409,000000,5.73959,5.73959,5.69109,5.72778,229505.40156746,0
+PCN.US,D,20120410,000000,5.73459,5.75613,5.65839,5.66247,342356.78770503,0
+PCN.US,D,20120411,000000,5.6666,5.73959,5.6666,5.70136,378143.501919,0
+PCN.US,D,20120412,000000,5.67419,5.72778,5.6666,5.67419,230171.10524374,0
+PCN.US,D,20120413,000000,5.66247,5.72058,5.65839,5.72058,253784.64296427,0
+PCN.US,D,20120416,000000,5.70939,5.73459,5.67419,5.70541,296198.08548103,0
+PCN.US,D,20120417,000000,5.70892,5.75116,5.70892,5.73959,230096.4165386,0
+PCN.US,D,20120418,000000,5.72991,5.73959,5.71778,5.72778,137215.05824453,0
+PCN.US,D,20120419,000000,5.72778,5.79364,5.72778,5.73959,232351.14947796,0
+PCN.US,D,20120420,000000,5.74847,5.78588,5.74847,5.76002,166819.92905161,0
+PCN.US,D,20120423,000000,5.75613,5.79364,5.73691,5.79364,224146.21636212,0
+PCN.US,D,20120424,000000,5.80076,5.84806,5.79651,5.83262,167705.36906332,0
+PCN.US,D,20120425,000000,5.82865,5.88509,5.81765,5.85555,304144.31424136,0
+PCN.US,D,20120426,000000,5.8622,5.92058,5.8622,5.91641,109255.50384063,0
+PCN.US,D,20120427,000000,5.87901,5.89304,5.81508,5.82921,468509.25802822,0
+PCN.US,D,20120430,000000,5.81923,5.83347,5.81508,5.83347,168933.9441407,0
+PCN.US,D,20120501,000000,5.83604,5.90052,5.83604,5.89581,212808.68741026,0
+PCN.US,D,20120502,000000,5.99773,6.00436,5.91004,5.94377,359320.86577773,0
+PCN.US,D,20120503,000000,5.93619,5.95189,5.93268,5.93268,221655.51041233,0
+PCN.US,D,20120504,000000,5.91476,5.93268,5.90653,5.91004,175590.9809035,0
+PCN.US,D,20120507,000000,5.86738,5.93268,5.86738,5.91004,307309.38342746,0
+PCN.US,D,20120508,000000,5.8706,5.92141,5.8706,5.90653,225425.6663546,0
+PCN.US,D,20120509,000000,5.88842,5.88842,5.85555,5.85555,187983.89373241,0
+PCN.US,D,20120510,000000,5.84537,5.89424,5.84537,5.89424,148732.27306674,0
+PCN.US,D,20120511,000000,5.88196,5.94821,5.88196,5.94016,166808.02215659,0
+PCN.US,D,20120514,000000,5.91751,5.91751,5.86738,5.86738,194083.47131916,0
+PCN.US,D,20120515,000000,5.86008,5.88842,5.8208,5.83604,181219.69491437,0
+PCN.US,D,20120516,000000,5.84463,5.8706,5.82523,5.86357,193411.27297288,0
+PCN.US,D,20120517,000000,5.9021,5.9021,5.70504,5.70892,370280.62142385,0
+PCN.US,D,20120518,000000,5.70892,5.81101,5.70892,5.7747,187161.23553083,0
+PCN.US,D,20120521,000000,5.78349,5.86357,5.76196,5.83604,175747.93542882,0
+PCN.US,D,20120522,000000,5.84049,5.9021,5.83262,5.86008,167886.13737867,0
+PCN.US,D,20120523,000000,5.86008,5.92141,5.8208,5.92141,169323.62434143,0
+PCN.US,D,20120524,000000,5.92141,6.03321,5.88842,6.03321,221259.33554154,0
+PCN.US,D,20120525,000000,6.03321,6.03321,5.94821,5.99025,158386.60004036,0
+PCN.US,D,20120529,000000,5.99419,6.00048,5.98348,5.99419,81308.938776752,0
+PCN.US,D,20120530,000000,5.99773,5.99773,5.91476,5.92548,214584.97965869,0
+PCN.US,D,20120531,000000,5.92823,5.96419,5.901,5.96419,122330.35702084,0
+PCN.US,D,20120601,000000,5.89,6.02672,5.87189,5.89,325109.10904176,0
+PCN.US,D,20120604,000000,5.89581,5.91004,5.8208,5.88565,251458.46865478,0
+PCN.US,D,20120605,000000,5.8622,5.92954,5.83873,5.86552,271396.02314821,0
+PCN.US,D,20120606,000000,5.86986,5.92058,5.8622,5.8622,235530.29044907,0
+PCN.US,D,20120607,000000,5.88029,5.95189,5.84657,5.92429,199128.7474739,0
+PCN.US,D,20120608,000000,5.89424,5.98414,5.87494,5.98221,239410.85578155,0
+PCN.US,D,20120611,000000,5.97204,5.97592,5.90698,5.91217,191430.39861906,0
+PCN.US,D,20120612,000000,5.90292,5.90698,5.85758,5.87494,259528.09614534,0
+PCN.US,D,20120613,000000,5.85758,5.87189,5.80187,5.85758,388603.16797416,0
+PCN.US,D,20120614,000000,5.85758,5.89424,5.85333,5.89424,177107.48635143,0
+PCN.US,D,20120615,000000,5.88695,5.88695,5.86052,5.88335,78769.522801857,0
+PCN.US,D,20120618,000000,5.84141,5.94129,5.83679,5.94129,231002.42300535,0
+PCN.US,D,20120619,000000,5.93323,6.0149,5.91862,6.00594,225347.73031443,0
+PCN.US,D,20120620,000000,6.00594,6.04465,5.97962,6.03041,197936.9755266,0
+PCN.US,D,20120621,000000,6.02377,6.05731,6.0149,6.0478,173727.01060993,0
+PCN.US,D,20120622,000000,6.04271,6.07043,6.04271,6.06673,191890.43774494,0
+PCN.US,D,20120625,000000,6.06034,6.06812,6.02672,6.06812,163632.12852046,0
+PCN.US,D,20120626,000000,6.05334,6.09684,6.03568,6.09684,130567.76348672,0
+PCN.US,D,20120627,000000,6.09684,6.10193,6.07173,6.07173,118860.03834414,0
+PCN.US,D,20120628,000000,6.05334,6.12298,6.05334,6.10673,149569.00305333,0
+PCN.US,D,20120629,000000,6.11072,6.13074,6.10673,6.11734,172732.243653,0
+PCN.US,D,20120702,000000,6.17601,6.27385,6.14304,6.20696,371479.97048616,0
+PCN.US,D,20120703,000000,6.20696,6.22496,6.17398,6.22496,270085.1822507,0
+PCN.US,D,20120705,000000,6.25286,6.2977,6.22803,6.28411,309267.52643623,0
+PCN.US,D,20120706,000000,6.27515,6.33632,6.27515,6.3279,354866.60459414,0
+PCN.US,D,20120709,000000,6.30823,6.37741,6.30823,6.37741,353713.80066691,0
+PCN.US,D,20120710,000000,6.37235,6.40143,6.34287,6.36828,218664.71487155,0
+PCN.US,D,20120711,000000,6.36032,6.41197,6.35496,6.36438,211852.88847342,0
+PCN.US,D,20120712,000000,6.36438,6.40401,6.33632,6.35496,252183.70680617,0
+PCN.US,D,20120713,000000,6.36744,6.38286,6.3423,6.3423,205296.51909578,0
+PCN.US,D,20120716,000000,6.34398,6.43459,6.34398,6.43459,233187.87946454,0
+PCN.US,D,20120717,000000,6.43395,6.48357,6.42286,6.46213,327336.78085605,0
+PCN.US,D,20120718,000000,6.46518,6.48292,6.46518,6.48292,265428.50385171,0
+PCN.US,D,20120719,000000,6.48357,6.56522,6.47699,6.50739,349959.88139967,0
+PCN.US,D,20120720,000000,6.50815,6.59063,6.50057,6.57613,303477.52812005,0
+PCN.US,D,20120723,000000,6.57223,6.58573,6.48782,6.54822,334155.1019242,0
+PCN.US,D,20120724,000000,6.5572,6.58573,6.54822,6.57567,221038.51676113,0
+PCN.US,D,20120725,000000,6.57223,6.58573,6.54822,6.56043,270406.6684163,0
+PCN.US,D,20120726,000000,6.54822,6.58094,6.5375,6.54822,185054.79755677,0
+PCN.US,D,20120727,000000,6.5487,6.57021,6.5133,6.55858,171753.71337113,0
+PCN.US,D,20120730,000000,6.59322,6.59758,6.56522,6.56522,119794.18838094,0
+PCN.US,D,20120731,000000,6.56522,6.59322,6.55062,6.59322,136989.90968411,0
+PCN.US,D,20120801,000000,6.5983,6.70029,6.58168,6.66565,441609.41728136,0
+PCN.US,D,20120802,000000,6.70029,6.71387,6.66111,6.70418,357055.30838834,0
+PCN.US,D,20120803,000000,6.71387,6.72034,6.67211,6.70418,306835.27251654,0
+PCN.US,D,20120806,000000,6.68864,6.73403,6.6796,6.70899,250067.52682709,0
+PCN.US,D,20120807,000000,6.73771,6.76821,6.57613,6.6263,481839.56822893,0
+PCN.US,D,20120808,000000,6.57021,6.6421,6.57021,6.6421,317099.01602633,0
+PCN.US,D,20120809,000000,6.65031,6.78437,6.65031,6.75093,176295.65259988,0
+PCN.US,D,20120810,000000,6.77327,6.77327,6.71387,6.74254,144065.85266274,0
+PCN.US,D,20120813,000000,6.74254,6.75387,6.66999,6.68395,242782.67196305,0
+PCN.US,D,20120814,000000,6.6421,6.65781,6.62168,6.6421,179217.1716605,0
+PCN.US,D,20120815,000000,6.67211,6.70899,6.61771,6.63083,211351.71643747,0
+PCN.US,D,20120816,000000,6.6421,6.68395,6.6371,6.68395,163542.28558528,0
+PCN.US,D,20120817,000000,6.68395,6.75683,6.6761,6.74723,242587.83186268,0
+PCN.US,D,20120820,000000,6.75387,6.77641,6.73403,6.77327,172642.40071784,0
+PCN.US,D,20120821,000000,6.79184,6.79923,6.75683,6.78722,392823.62103731,0
+PCN.US,D,20120822,000000,6.79544,6.84764,6.76821,6.84266,446145.94428511,0
+PCN.US,D,20120823,000000,6.84266,6.86824,6.82104,6.85992,400936.54632795,0
+PCN.US,D,20120824,000000,6.85292,6.87074,6.83722,6.8616,204754.21414974,0
+PCN.US,D,20120827,000000,6.85992,6.88304,6.85466,6.87232,267379.06974547,0
+PCN.US,D,20120828,000000,6.89337,6.89337,6.86393,6.86824,288158.76645054,0
+PCN.US,D,20120829,000000,6.87684,6.89264,6.85171,6.89264,268267.75709218,0
+PCN.US,D,20120830,000000,6.86393,6.89975,6.85466,6.89605,207877.06798075,0
+PCN.US,D,20120831,000000,6.88304,6.89975,6.84764,6.85171,207526.35580007,0
+PCN.US,D,20120904,000000,6.82549,6.89264,6.81743,6.82343,303433.14787499,0
+PCN.US,D,20120905,000000,6.81743,6.87232,6.79923,6.83555,308600.74031493,0
+PCN.US,D,20120906,000000,6.82343,6.85466,6.79544,6.79544,204452.21199417,0
+PCN.US,D,20120907,000000,6.79261,6.8008,6.72442,6.75461,275069.84148528,0
+PCN.US,D,20120910,000000,6.72442,6.81292,6.70029,6.78501,253340.84051341,0
+PCN.US,D,20120911,000000,6.76903,6.82907,6.74484,6.82261,171880.35943636,0
+PCN.US,D,20120912,000000,6.82261,6.87823,6.78113,6.79544,279429.9299537,0
+PCN.US,D,20120913,000000,6.8008,6.83212,6.76174,6.77327,218679.8691016,0
+PCN.US,D,20120914,000000,6.76903,6.82343,6.76903,6.81292,173509.43916451,0
+PCN.US,D,20120917,000000,6.81826,6.86519,6.81826,6.8616,197191.17092015,0
+PCN.US,D,20120918,000000,6.82907,6.87823,6.82549,6.85292,184168.27510005,0
+PCN.US,D,20120919,000000,6.84331,6.89467,6.84331,6.89467,167531.09541797,0
+PCN.US,D,20120920,000000,6.87823,6.89467,6.82343,6.82549,235725.13054944,0
+PCN.US,D,20120921,000000,6.82261,6.8809,6.82261,6.82343,279872.64995955,0
+PCN.US,D,20120924,000000,6.82907,6.87823,6.82907,6.87387,240471.65188361,0
+PCN.US,D,20120925,000000,6.87387,6.88544,6.83212,6.87387,266010.85926284,0
+PCN.US,D,20120926,000000,6.87823,6.92876,6.85023,6.89467,201107.45693769,0
+PCN.US,D,20120927,000000,6.89467,6.94049,6.88544,6.90835,246850.50028089,0
+PCN.US,D,20120928,000000,6.90835,6.94834,6.89762,6.94834,185835.24040327,0
+PCN.US,D,20121001,000000,6.96083,7.00083,6.96083,6.99259,283563.78741668,0
+PCN.US,D,20121002,000000,6.9963,7.05669,6.9963,7.05311,242664.68545784,0
+PCN.US,D,20121003,000000,7.05669,7.08673,7.02447,7.03315,188374.65637816,0
+PCN.US,D,20121004,000000,7.0313,7.08673,7.0168,7.08673,191578.69358434,0
+PCN.US,D,20121005,000000,7.08673,7.22522,7.08673,7.22522,183059.85141791,0
+PCN.US,D,20121008,000000,7.23281,7.24193,7.18151,7.23281,228624.29133577,0
+PCN.US,D,20121009,000000,7.23076,7.23435,6.90336,6.91657,804128.90804025,0
+PCN.US,D,20121010,000000,6.84764,6.84764,6.55358,6.58731,2346339.1774285,0
+PCN.US,D,20121011,000000,6.58731,6.82732,6.58731,6.80858,543193.6333922,0
+PCN.US,D,20121012,000000,6.91139,7.03066,6.91139,6.95204,819511.5339649,0
+PCN.US,D,20121015,000000,6.93197,6.95702,6.85171,6.90336,495576.87775041,0
+PCN.US,D,20121016,000000,6.90759,6.94253,6.85412,6.87886,349127.48119308,0
+PCN.US,D,20121017,000000,6.90759,6.94253,6.89337,6.91657,284073.61901266,0
+PCN.US,D,20121018,000000,6.91657,6.93966,6.91657,6.93197,210174.01627518,0
+PCN.US,D,20121019,000000,6.92349,6.98105,6.91139,6.97875,359225.61061754,0
+PCN.US,D,20121022,000000,6.98105,7.14022,6.98105,7.10557,476742.33471409,0
+PCN.US,D,20121023,000000,7.09847,7.14022,7.05669,7.10346,417729.59809034,0
+PCN.US,D,20121024,000000,7.10077,7.13478,7.05311,7.11759,329143.38156454,0
+PCN.US,D,20121025,000000,7.11759,7.12905,7.01274,7.02789,268052.35053677,0
+PCN.US,D,20121026,000000,6.98105,6.99259,6.88304,6.9634,346859.7589137,0
+PCN.US,D,20121031,000000,6.90336,6.98402,6.87886,6.90336,340410.55159127,0
+PCN.US,D,20121101,000000,6.93966,7.00323,6.93966,7.00083,249378.00936077,0
+PCN.US,D,20121102,000000,6.97154,7.02447,6.97154,6.99259,214487.55960851,0
+PCN.US,D,20121105,000000,6.98402,7.08885,6.98402,6.99259,242700.4061429,0
+PCN.US,D,20121106,000000,6.99555,7.04589,6.99259,7.00323,327661.51435668,0
+PCN.US,D,20121107,000000,6.95204,7.0495,6.92053,6.96083,486146.61689222,0
+PCN.US,D,20121108,000000,6.96136,7.01755,6.95843,6.96775,201556.67161357,0
+PCN.US,D,20121109,000000,6.95843,6.96405,6.92442,6.92442,201082.56070265,0
+PCN.US,D,20121112,000000,6.92442,7.0046,6.89679,6.96136,245131.57761757,0
+PCN.US,D,20121113,000000,6.94049,6.99777,6.90408,6.92118,261665.92502446,0
+PCN.US,D,20121114,000000,6.8846,6.91657,6.65457,6.66196,709986.50131876,0
+PCN.US,D,20121115,000000,6.66196,6.73973,6.46713,6.56043,1018892.4911243,0
+PCN.US,D,20121116,000000,6.51479,6.86456,6.51479,6.83555,508118.08554458,0
+PCN.US,D,20121119,000000,6.8846,6.92442,6.85244,6.90408,418416.95066664,0
+PCN.US,D,20121120,000000,6.90067,6.94049,6.82732,6.89679,154484.38580782,0
+PCN.US,D,20121121,000000,6.87953,6.92118,6.86899,6.91287,208150.92656629,0
+PCN.US,D,20121123,000000,6.8846,6.94049,6.87766,6.92876,124920.64791084,0
+PCN.US,D,20121126,000000,6.96136,7.02863,6.94308,7.02125,302752.28996867,0
+PCN.US,D,20121127,000000,6.98529,7.06863,6.98529,7.05839,343031.15094131,0
+PCN.US,D,20121128,000000,7.06051,7.06411,6.94308,7.02697,372976.99192406,0
+PCN.US,D,20121129,000000,6.99777,7.10429,6.97938,7.09163,244926.99551218,0
+PCN.US,D,20121130,000000,7.05488,7.1028,7.03195,7.03546,168843.01876051,0
+PCN.US,D,20121203,000000,7.03936,7.08739,7.03936,7.06863,259121.09682455,0
+PCN.US,D,20121204,000000,7.07961,7.07961,6.98907,7.03195,266798.87922434,0
+PCN.US,D,20121205,000000,6.98105,7.03936,6.97938,6.98105,218462.29765615,0
+PCN.US,D,20121206,000000,6.96405,6.98529,6.90067,6.90067,220607.70365029,0
+PCN.US,D,20121207,000000,6.90067,7.01356,6.88912,6.89679,190971.44193817,0
+PCN.US,D,20121210,000000,6.88912,6.96136,6.8846,6.96136,375577.02481908,0
+PCN.US,D,20121211,000000,6.94446,6.96136,6.89837,6.94446,299388.05090219,0
+PCN.US,D,20121212,000000,6.93366,6.9744,6.90067,6.90067,207289.30034462,0
+PCN.US,D,20121213,000000,6.89264,6.93366,6.84856,6.85244,224462.29030274,0
+PCN.US,D,20121214,000000,6.86982,6.89837,6.78935,6.79544,198177.27831706,0
+PCN.US,D,20121217,000000,6.79776,6.82814,6.73513,6.76312,330944.57004802,0
+PCN.US,D,20121218,000000,6.76312,6.88016,6.75156,6.82031,363894.19591154,0
+PCN.US,D,20121219,000000,6.89264,6.94446,6.86982,6.90908,320043.266432,0
+PCN.US,D,20121220,000000,6.90908,6.91369,6.84856,6.90067,230184.09458376,0
+PCN.US,D,20121221,000000,6.86068,6.9295,6.86068,6.90492,188440.68552329,0
+PCN.US,D,20121224,000000,6.92517,6.98605,6.89837,6.96932,162980.4966292,0
+PCN.US,D,20121226,000000,6.96136,7.05598,6.91583,7.05598,343351.55466194,0
+PCN.US,D,20121227,000000,7.05976,7.06263,6.92349,6.96775,286491.80114731,0
+PCN.US,D,20121228,000000,6.92349,6.97663,6.90696,6.92802,246595.04326041,0
+PCN.US,D,20121231,000000,6.92802,6.92802,6.83988,6.87823,328162.68639265,0
+PCN.US,D,20130102,000000,7.09283,7.15869,7.01799,7.05237,366340.52161627,0
+PCN.US,D,20130103,000000,7.05237,7.1672,7.05237,7.11029,243752.54268492,0
+PCN.US,D,20130104,000000,7.08266,7.12367,7.0409,7.05598,258020.25025744,0
+PCN.US,D,20130107,000000,7.0775,7.15066,7.05976,7.14262,257852.47128211,0
+PCN.US,D,20130108,000000,7.13043,7.22162,7.13043,7.20878,235157.92936835,0
+PCN.US,D,20130109,000000,7.20878,7.23705,7.13043,7.20203,257912.00575721,0
+PCN.US,D,20130110,000000,7.22983,7.2387,7.14899,7.16099,223200.15943031,0
+PCN.US,D,20130111,000000,7.21488,7.25552,7.19582,7.25552,184825.31921631,0
+PCN.US,D,20130114,000000,7.21488,7.24841,7.16655,7.19981,258676.21192868,0
+PCN.US,D,20130115,000000,7.19981,7.32093,7.19981,7.3138,351651.74293795,0
+PCN.US,D,20130116,000000,7.29507,7.32452,7.26476,7.3138,180609.1959332,0
+PCN.US,D,20130117,000000,7.3138,7.34864,7.29191,7.33331,214024.27314762,0
+PCN.US,D,20130118,000000,7.34864,7.3844,7.29884,7.37729,295628.71940993,0
+PCN.US,D,20130122,000000,7.3844,7.45249,7.36702,7.40315,304247.14651654,0
+PCN.US,D,20130123,000000,7.41553,7.41553,7.33552,7.3844,214075.14806271,0
+PCN.US,D,20130124,000000,7.37433,7.45534,7.35797,7.40684,260397.29948201,0
+PCN.US,D,20130125,000000,7.4391,7.4391,7.36702,7.39843,120856.066928,0
+PCN.US,D,20130128,000000,7.37729,7.39843,7.29884,7.29884,268264.50975718,0
+PCN.US,D,20130129,000000,7.33977,7.3844,7.3138,7.32452,215360.01028017,0
+PCN.US,D,20130130,000000,7.32452,7.33331,7.26911,7.28785,172654.30761284,0
+PCN.US,D,20130131,000000,7.28785,7.34864,7.28785,7.34864,157448.12022355,0
+PCN.US,D,20130201,000000,7.41174,7.42799,7.26911,7.28785,375332.39224859,0
+PCN.US,D,20130204,000000,7.33977,7.4391,7.30725,7.3138,423508.77195646,0
+PCN.US,D,20130205,000000,7.32452,7.37729,7.31077,7.37119,261303.30594876,0
+PCN.US,D,20130206,000000,7.37433,7.41174,7.33977,7.35372,388917.07702479,0
+PCN.US,D,20130207,000000,7.38735,7.38735,7.31449,7.37793,211182.85501713,0
+PCN.US,D,20130208,000000,7.37793,7.42568,7.37487,7.3866,250304.58228257,0
+PCN.US,D,20130211,000000,7.3866,7.39485,7.34541,7.36463,164212.31904157,0
+PCN.US,D,20130212,000000,7.36463,7.42097,7.34929,7.39999,237226.48176733,0
+PCN.US,D,20130213,000000,7.39999,7.42949,7.30328,7.32093,249045.69874512,0
+PCN.US,D,20130214,000000,7.35445,7.35445,7.22983,7.32093,367792.08036406,0
+PCN.US,D,20130215,000000,7.32519,7.38735,7.28341,7.38735,186859.23337525,0
+PCN.US,D,20130219,000000,7.38735,7.39999,7.34051,7.34541,164094.33253636,0
+PCN.US,D,20130220,000000,7.34929,7.38735,7.34051,7.38116,194112.69733422,0
+PCN.US,D,20130221,000000,7.38116,7.39999,7.36786,7.39206,175984.99088428,0
+PCN.US,D,20130222,000000,7.39485,7.47041,7.39206,7.45711,189883.58471106,0
+PCN.US,D,20130225,000000,7.45711,7.5009,7.3866,7.40435,192944.73917696,0
+PCN.US,D,20130226,000000,7.44518,7.45249,7.35445,7.39485,143651.27622693,0
+PCN.US,D,20130227,000000,7.40758,7.42097,7.38116,7.38735,159495.02372248,0
+PCN.US,D,20130228,000000,7.39206,7.4367,7.37192,7.39206,163058.43266936,0
+PCN.US,D,20130301,000000,7.43419,7.44924,7.42097,7.42097,187697.04580686,0
+PCN.US,D,20130304,000000,7.43993,7.48603,7.43993,7.47974,240028.93187775,0
+PCN.US,D,20130305,000000,7.37793,7.52416,7.37793,7.47974,187411.28032631,0
+PCN.US,D,20130306,000000,7.47522,7.55881,7.47041,7.48371,236140.78943025,0
+PCN.US,D,20130307,000000,7.45793,7.48371,7.4134,7.41692,205863.72027689,0
+PCN.US,D,20130308,000000,7.41692,7.44064,7.33331,7.35445,366542.93883165,0
+PCN.US,D,20130311,000000,7.39206,7.44518,7.35445,7.39206,197420.64926061,0
+PCN.US,D,20130312,000000,7.37487,7.39575,7.31449,7.34051,235531.37289406,0
+PCN.US,D,20130313,000000,7.36028,7.39206,7.29191,7.32093,205748.98110665,0
+PCN.US,D,20130314,000000,7.30022,7.34541,7.26476,7.29191,266782.64254932,0
+PCN.US,D,20130315,000000,7.27899,7.29191,7.00876,7.08266,921127.14098082,0
+PCN.US,D,20130318,000000,7.11916,7.24276,7.08266,7.19113,337510.68143067,0
+PCN.US,D,20130319,000000,7.18698,7.25644,7.18698,7.23281,176976.5105062,0
+PCN.US,D,20130320,000000,7.26014,7.33331,7.19897,7.32979,226463.73111158,0
+PCN.US,D,20130321,000000,7.32979,7.45793,7.32093,7.4134,307294.22919742,0
+PCN.US,D,20130322,000000,7.43419,7.44518,7.34051,7.34051,245824.34241892,0
+PCN.US,D,20130325,000000,7.37868,7.41692,7.32093,7.32591,152804.43116459,0
+PCN.US,D,20130326,000000,7.34541,7.36028,7.22901,7.27899,343680.61794257,0
+PCN.US,D,20130327,000000,7.2387,7.28341,7.22901,7.24499,160009.18509848,0
+PCN.US,D,20130328,000000,7.23281,7.34051,7.23281,7.30328,254164.58115999,0
+PCN.US,D,20130401,000000,7.36028,7.39575,7.29507,7.30022,235336.5327937,0
+PCN.US,D,20130402,000000,7.30725,7.39206,7.30022,7.35445,222618.88646418,0
+PCN.US,D,20130403,000000,7.33331,7.38735,7.29191,7.32591,125924.07442777,0
+PCN.US,D,20130404,000000,7.30725,7.34051,7.26476,7.26476,243691.92576481,0
+PCN.US,D,20130405,000000,7.24499,7.31761,7.24499,7.29191,162088.56194749,0
+PCN.US,D,20130408,000000,7.29191,7.32591,7.26476,7.28785,119834.23884603,0
+PCN.US,D,20130409,000000,7.29275,7.3115,7.23281,7.24276,301319.13278591,0
+PCN.US,D,20130410,000000,7.22983,7.28509,7.22983,7.27123,259650.41243057,0
+PCN.US,D,20130411,000000,7.27123,7.27981,7.20729,7.23705,191021.23440826,0
+PCN.US,D,20130412,000000,7.23705,7.25246,7.20489,7.24276,134696.20872469,0
+PCN.US,D,20130415,000000,7.24922,7.28868,7.22013,7.24276,137168.51310944,0
+PCN.US,D,20130416,000000,7.24657,7.3115,7.24657,7.3115,165614.08531928,0
+PCN.US,D,20130417,000000,7.3115,7.3115,7.23705,7.27981,158386.60004036,0
+PCN.US,D,20130418,000000,7.27123,7.32674,7.27123,7.30412,134139.8319936,0
+PCN.US,D,20130419,000000,7.30412,7.38735,7.3009,7.34708,170077.00606289,0
+PCN.US,D,20130422,000000,7.36184,7.37646,7.33412,7.37646,93742.984515723,0
+PCN.US,D,20130423,000000,7.37358,7.41922,7.33146,7.39843,280281.81417033,0
+PCN.US,D,20130424,000000,7.41553,7.44388,7.40315,7.41922,175899.47772909,0
+PCN.US,D,20130425,000000,7.42799,7.45249,7.41922,7.45249,128107.36599697,0
+PCN.US,D,20130426,000000,7.47041,7.47041,7.39418,7.43171,204379.68817903,0
+PCN.US,D,20130429,000000,7.44851,7.44851,7.35633,7.36618,141861.99463848,0
+PCN.US,D,20130430,000000,7.35633,7.3794,7.33146,7.3794,149007.21409727,0
+PCN.US,D,20130501,000000,7.4367,7.4367,7.37044,7.43171,264272.45258947,0
+PCN.US,D,20130502,000000,7.44388,7.49525,7.4367,7.47899,312686.97019781,0
+PCN.US,D,20130503,000000,7.47041,7.5057,7.44851,7.44851,195172.41099125,0
+PCN.US,D,20130506,000000,7.45534,7.49525,7.45249,7.45249,206793.54053366,0
+PCN.US,D,20130507,000000,7.46495,7.5057,7.44388,7.5057,172386.94369735,0
+PCN.US,D,20130508,000000,7.5057,7.56307,7.46265,7.5493,256462.61189942,0
+PCN.US,D,20130509,000000,7.53517,7.55189,7.52084,7.52714,206199.27822752,0
+PCN.US,D,20130510,000000,7.5383,7.57222,7.52416,7.56779,104519.8069565,0
+PCN.US,D,20130513,000000,7.56472,7.56472,7.48603,7.49073,161536.51499641,0
+PCN.US,D,20130514,000000,7.48371,7.52416,7.46633,7.5009,209441.20100878,0
+PCN.US,D,20130515,000000,7.52416,7.5383,7.48603,7.5009,147275.30209393,0
+PCN.US,D,20130516,000000,7.50652,7.5129,7.46339,7.47429,145869.20603621,0
+PCN.US,D,20130517,000000,7.48371,7.48371,7.40315,7.42505,253549.75239882,0
+PCN.US,D,20130520,000000,7.40684,7.41553,7.26476,7.33412,576131.35236071,0
+PCN.US,D,20130521,000000,7.32168,7.32168,7.22901,7.27483,517392.47432245,0
+PCN.US,D,20130522,000000,7.26476,7.36618,7.26476,7.30328,317371.79216685,0
+PCN.US,D,20130523,000000,7.31833,7.42873,7.30328,7.38957,346096.63518723,0
+PCN.US,D,20130524,000000,7.38957,7.42505,7.2958,7.34624,181795.55565547,0
+PCN.US,D,20130528,000000,7.33765,7.37646,7.03315,7.10486,831265.80424257,0
+PCN.US,D,20130529,000000,6.97792,7.05394,6.69023,6.86519,1846076.395264,0
+PCN.US,D,20130530,000000,6.87387,7.02207,6.81097,6.85292,836389.01643745,0
+PCN.US,D,20130531,000000,6.85292,6.90492,6.65604,6.67211,758174.78792167,0
+PCN.US,D,20130603,000000,6.6761,6.70741,6.50057,6.56606,1136943.943052,0
+PCN.US,D,20130604,000000,6.57437,6.73837,6.53567,6.71674,969149.81349838,0
+PCN.US,D,20130605,000000,6.72034,6.79544,6.72034,6.75914,416813.84961856,0
+PCN.US,D,20130606,000000,6.77975,6.9295,6.77975,6.9295,364986.38291863,0
+PCN.US,D,20130607,000000,6.90759,6.98105,6.86519,6.88672,316410.58100499,0
+PCN.US,D,20130610,000000,6.87823,6.87823,6.6796,6.73403,549240.17117386,0
+PCN.US,D,20130611,000000,6.63637,6.85762,6.61689,6.85762,693736.83694744,0
+PCN.US,D,20130612,000000,6.85087,6.85328,6.7524,6.78113,838195.61714592,0
+PCN.US,D,20130613,000000,6.78113,7.02125,6.78113,7.00804,514997.02353285,0
+PCN.US,D,20130614,000000,7.04451,7.07908,7.03546,7.07908,326857.25772014,0
+PCN.US,D,20130617,000000,7.20425,7.26153,7.10761,7.13617,539003.48878914,0
+PCN.US,D,20130618,000000,7.13617,7.14984,7.00804,7.0168,391404.53563958,0
+PCN.US,D,20130619,000000,7.02697,7.02936,6.85762,6.90067,360512.63772503,0
+PCN.US,D,20130620,000000,6.78574,6.87232,6.63637,6.72514,840501.22500037,0
+PCN.US,D,20130621,000000,6.73069,6.82343,6.65252,6.74982,364791.54281827,0
+PCN.US,D,20130624,000000,6.63637,6.83722,6.55293,6.77641,1174915.03128,0
+PCN.US,D,20130625,000000,6.82104,6.90982,6.77641,6.87953,441972.03635708,0
+PCN.US,D,20130626,000000,6.90067,6.98013,6.89467,6.95286,501848.5640925,0
+PCN.US,D,20130627,000000,6.96136,7.0835,6.96136,7.0168,423989.3775374,0
+PCN.US,D,20130628,000000,7.1355,7.20489,7.08266,7.15307,413207.14287161,0
+PCN.US,D,20130701,000000,7.02936,7.12905,6.98752,7.01274,354915.31461925,0
+PCN.US,D,20130702,000000,7.0325,7.07325,6.94253,6.96405,344120.09061342,0
+PCN.US,D,20130703,000000,6.95843,6.95843,6.81651,6.85762,237596.67795806,0
+PCN.US,D,20130705,000000,6.79395,6.82907,6.57798,6.67322,681897.0535146,0
+PCN.US,D,20130708,000000,6.63637,6.74982,6.63637,6.67748,312196.62261186,0
+PCN.US,D,20130709,000000,6.72247,6.75387,6.53955,6.57521,726513.27161061,0
+PCN.US,D,20130710,000000,6.56199,6.60108,6.54352,6.57152,328582.67505345,0
+PCN.US,D,20130711,000000,6.68486,6.75093,6.61511,6.72247,604544.45122049,0
+PCN.US,D,20130712,000000,6.75387,6.83555,6.61058,6.6443,305475.72159392,0
+PCN.US,D,20130715,000000,6.67072,6.71876,6.6335,6.66196,235724.04810443,0
+PCN.US,D,20130716,000000,6.68256,6.693,6.61881,6.63637,229099.48469166,0
+PCN.US,D,20130717,000000,6.65381,6.75766,6.64958,6.72708,203386.0036671,0
+PCN.US,D,20130718,000000,6.76533,6.81023,6.74723,6.80542,208124.94788625,0
+PCN.US,D,20130719,000000,6.81892,6.88756,6.7865,6.85292,373154.51290438,0
+PCN.US,D,20130722,000000,6.89337,6.91287,6.81892,6.89679,266063.89906794,0
+PCN.US,D,20130723,000000,6.94253,6.95702,6.86519,6.93033,210730.39300627,0
+PCN.US,D,20130724,000000,6.91721,6.91721,6.84266,6.89679,218905.01766201,0
+PCN.US,D,20130725,000000,6.83988,6.96083,6.82675,6.92201,137065.68083425,0
+PCN.US,D,20130726,000000,6.89264,6.93883,6.88756,6.91721,127637.58486608,0
+PCN.US,D,20130729,000000,6.91721,6.92517,6.86519,6.87823,155312.45623443,0
+PCN.US,D,20130730,000000,6.87074,6.91721,6.83555,6.86068,188550.0124685,0
+PCN.US,D,20130731,000000,6.84266,6.91721,6.81023,6.89679,229380.92039222,0
+PCN.US,D,20130801,000000,6.95113,6.95702,6.72708,6.73153,409478.11983941,0
+PCN.US,D,20130802,000000,6.73696,6.81023,6.72247,6.75387,237882.4434386,0
+PCN.US,D,20130805,000000,6.72708,6.75766,6.65381,6.66705,272411.35656018,0
+PCN.US,D,20130806,000000,6.64958,6.693,6.60108,6.64958,295517.22757473,0
+PCN.US,D,20130807,000000,6.66705,6.66705,6.5668,6.64015,416318.08980761,0
+PCN.US,D,20130808,000000,6.6796,6.72034,6.62972,6.65126,304005.76128109,0
+PCN.US,D,20130809,000000,6.67516,6.68486,6.61771,6.65457,323244.05630316,0
+PCN.US,D,20130812,000000,6.69465,6.69918,6.5901,6.61133,478933.20339832,0
+PCN.US,D,20130813,000000,6.61133,6.64598,6.56744,6.64598,449916.10022737,0
+PCN.US,D,20130814,000000,6.62389,6.65937,6.57223,6.60254,224479.60942276,0
+PCN.US,D,20130815,000000,6.60254,6.60254,6.46138,6.52402,467950.71640715,0
+PCN.US,D,20130816,000000,6.54435,6.54435,6.41971,6.45197,449125.91537584,0
+PCN.US,D,20130819,000000,6.41131,6.47795,6.24929,6.24929,802421.89227195,0
+PCN.US,D,20130820,000000,6.24929,6.34989,6.24457,6.33906,539406.15832992,0
+PCN.US,D,20130821,000000,6.30286,6.45197,6.29822,6.4284,715668.25513472,0
+PCN.US,D,20130822,000000,6.41446,6.57521,6.3836,6.55358,462617.50988188,0
+PCN.US,D,20130823,000000,6.57223,6.60633,6.51405,6.54822,253430.68344859,0
+PCN.US,D,20130826,000000,6.5901,6.59322,6.51091,6.51091,289392.75375292,0
+PCN.US,D,20130827,000000,6.51405,6.56264,6.44735,6.48975,273977.6544782,0
+PCN.US,D,20130828,000000,6.52402,6.52688,6.44735,6.50333,282711.90320003,0
+PCN.US,D,20130829,000000,6.47413,6.56744,6.44735,6.55923,259478.30367523,0
+PCN.US,D,20130830,000000,6.65855,6.66343,6.61826,6.65855,164259.94662167,0
+PCN.US,D,20130903,000000,6.62555,6.63794,6.56329,6.62083,352562.0791847,0
+PCN.US,D,20130904,000000,6.6421,6.68523,6.61206,6.63083,305616.43944419,0
+PCN.US,D,20130905,000000,6.65937,6.65937,6.55062,6.57521,184194.2537801,0
+PCN.US,D,20130906,000000,6.55358,6.6034,6.52402,6.5403,286404.12310215,0
+PCN.US,D,20130909,000000,6.5403,6.60254,6.5403,6.59322,358804.53951172,0
+PCN.US,D,20130910,000000,6.59397,6.65199,6.57223,6.65199,246298.45332983,0
+PCN.US,D,20130911,000000,6.68395,6.72588,6.66917,6.69512,251133.73515415,0
+PCN.US,D,20130912,000000,6.69512,6.74398,6.68395,6.72588,475322.16687135,0
+PCN.US,D,20130913,000000,6.74658,6.79092,6.71387,6.76533,190745.21093273,0
+PCN.US,D,20130916,000000,6.8494,6.94049,6.76533,6.77447,306433.68542076,0
+PCN.US,D,20130917,000000,6.76533,6.79092,6.74398,6.74658,211977.36964865,0
+PCN.US,D,20130918,000000,6.77447,6.88912,6.72117,6.83555,337235.74040015,0
+PCN.US,D,20130919,000000,6.89264,6.91898,6.83064,6.88396,225445.15036464,0
+PCN.US,D,20130920,000000,6.90982,6.90982,6.82732,6.88912,221408.71295185,0
+PCN.US,D,20130923,000000,6.88912,6.9622,6.86696,6.89837,177157.27882153,0
+PCN.US,D,20130924,000000,6.91898,6.91898,6.87232,6.89264,170280.50572328,0
+PCN.US,D,20130925,000000,6.88912,6.90982,6.83988,6.89837,186778.05000008,0
+PCN.US,D,20130926,000000,6.92728,6.98105,6.89837,6.94049,183038.20251789,0
+PCN.US,D,20130927,000000,6.90982,6.98529,6.90982,6.98105,90937.287070316,0
+PCN.US,D,20130930,000000,7.06263,7.08739,6.98836,6.99334,230560.7854445,0
+PCN.US,D,20131001,000000,6.93588,7.0058,6.90492,6.97523,203760.52963783,0
+PCN.US,D,20131002,000000,6.97523,7.00165,6.92728,6.99425,292010.10576796,0
+PCN.US,D,20131003,000000,6.99425,7.01866,6.94049,6.96008,150773.76434067,0
+PCN.US,D,20131004,000000,6.98529,6.98529,6.94049,6.9622,117536.2081066,0
+PCN.US,D,20131007,000000,6.96008,6.96553,6.90067,6.96008,258496.52605835,0
+PCN.US,D,20131008,000000,6.97875,6.98105,6.90067,6.9622,124013.55899908,0
+PCN.US,D,20131009,000000,6.9549,6.9949,6.89264,6.92349,230062.86074353,0
+PCN.US,D,20131010,000000,6.97088,7.02863,6.92349,6.97523,388645.38332925,0
+PCN.US,D,20131011,000000,7.00238,7.01605,6.93197,6.96553,223823.64775149,0
+PCN.US,D,20131014,000000,6.96008,6.98105,6.90492,6.94908,248291.23457868,0
+PCN.US,D,20131015,000000,6.96553,6.98529,6.86594,6.92728,227860.08516428,0
+PCN.US,D,20131016,000000,6.93588,6.97523,6.90982,6.96553,216098.23777161,0
+PCN.US,D,20131017,000000,6.97875,7.10557,6.97875,7.07961,287620.79128449,0
+PCN.US,D,20131018,000000,7.06724,7.10346,7.04027,7.0555,306042.92277501,0
+PCN.US,D,20131021,000000,7.08739,7.10947,7.01605,7.04729,227052.58119273,0
+PCN.US,D,20131022,000000,7.09163,7.17247,7.0555,7.13386,221756.17779753,0
+PCN.US,D,20131023,000000,7.11426,7.15149,7.08433,7.13043,157846.45998431,0
+PCN.US,D,20131024,000000,7.13957,7.15149,7.09163,7.13386,187474.06213643,0
+PCN.US,D,20131025,000000,7.12367,7.1442,7.07961,7.09163,267979.82672164,0
+PCN.US,D,20131028,000000,7.11426,7.11426,7.0555,7.07325,223662.36344619,0
+PCN.US,D,20131029,000000,7.07961,7.13043,7.06263,7.11842,191337.30834886,0
+PCN.US,D,20131030,000000,7.16175,7.1695,7.08433,7.13957,160647.8276497,0
+PCN.US,D,20131031,000000,7.19445,7.22605,7.1695,7.18531,171349.96138535,0
+PCN.US,D,20131101,000000,7.1672,7.1672,7.10557,7.12767,200925.60617736,0
+PCN.US,D,20131104,000000,7.14899,7.17247,7.13957,7.17247,222346.11032366,0
+PCN.US,D,20131105,000000,7.1672,7.1672,7.10077,7.10346,167908.86872371,0
+PCN.US,D,20131106,000000,7.12767,7.1442,7.10557,7.12767,153962.64731684,0
+PCN.US,D,20131107,000000,7.15149,7.16259,6.98105,7.01866,445048.345053,0
+PCN.US,D,20131108,000000,7.00535,7.00535,6.82031,6.87823,508347.56388502,0
+PCN.US,D,20131111,000000,6.90067,6.97006,6.85412,6.92201,181001.04102394,0
+PCN.US,D,20131112,000000,6.89605,6.93522,6.81097,6.85412,189480.91517029,0
+PCN.US,D,20131113,000000,6.82549,6.85171,6.76966,6.82343,361447.87020682,0
+PCN.US,D,20131114,000000,6.81503,6.88607,6.81503,6.8591,313483.64971934,0
+PCN.US,D,20131115,000000,6.88156,6.88607,6.82907,6.83212,224864.9598435,0
+PCN.US,D,20131118,000000,6.83988,6.87823,6.79184,6.79544,276821.23749868,0
+PCN.US,D,20131119,000000,6.78722,6.82031,6.72034,6.73576,315298.90998785,0
+PCN.US,D,20131120,000000,6.73576,6.78722,6.6714,6.69023,326241.34651395,0
+PCN.US,D,20131121,000000,6.70824,6.76966,6.63637,6.76966,261569.58741926,0
+PCN.US,D,20131122,000000,6.76533,6.79544,6.69023,6.74398,265200.10795626,0
+PCN.US,D,20131125,000000,6.74658,6.76237,6.69465,6.72034,301602.73337645,0
+PCN.US,D,20131126,000000,6.72514,6.75766,6.72034,6.74658,200960.24441743,0
+PCN.US,D,20131127,000000,6.75766,6.82907,6.73069,6.82343,179533.24560112,0
+PCN.US,D,20131129,000000,6.85412,6.88156,6.80763,6.83988,187495.71103646,0
+PCN.US,D,20131202,000000,6.82031,6.85171,6.79184,6.82549,246653.49529052,0
+PCN.US,D,20131203,000000,6.84485,6.88156,6.81503,6.85171,105602.25195859,0
+PCN.US,D,20131204,000000,6.82907,6.83722,6.78722,6.79184,147405.19549416,0
+PCN.US,D,20131205,000000,6.81097,6.82343,6.78362,6.82343,109216.53582056,0
+PCN.US,D,20131206,000000,6.83988,6.83988,6.76966,6.8008,136848.10938882,0
+PCN.US,D,20131209,000000,6.79184,6.83212,6.75387,6.76533,219565.3091133,0
+PCN.US,D,20131210,000000,6.79342,6.82343,6.75156,6.75156,304307.76343667,0
+PCN.US,D,20131211,000000,6.75156,6.80858,6.74398,6.77586,247641.76757743,0
+PCN.US,D,20131212,000000,6.79637,6.79637,6.72664,6.75156,216924.14330819,0
+PCN.US,D,20131213,000000,6.78722,6.81743,6.75156,6.76312,197825.48369137,0
+PCN.US,D,20131216,000000,6.79342,6.79342,6.75156,6.78048,238306.76187943,0
+PCN.US,D,20131217,000000,6.78437,6.81133,6.75536,6.7659,481269.11971283,0
+PCN.US,D,20131218,000000,6.78048,6.83416,6.76312,6.81133,251855.72597055,0
+PCN.US,D,20131219,000000,6.79637,6.91066,6.79637,6.89837,203024.46703641,0
+PCN.US,D,20131220,000000,6.91979,6.93274,6.87823,6.89264,292870.64954461,0
+PCN.US,D,20131223,000000,6.9949,7.0993,6.99195,7.05839,598018.3903029,0
+PCN.US,D,20131224,000000,7.06578,7.14347,7.00876,7.0775,394630.22174578,0
+PCN.US,D,20131226,000000,7.11111,7.22013,7.06502,7.19732,483949.25353798,0
+PCN.US,D,20131227,000000,7.20941,7.20941,7.15149,7.1672,355303.91237498,0
+PCN.US,D,20131230,000000,7.1672,7.19279,7.06502,7.10077,527919.25196775,0
+PCN.US,D,20131231,000000,7.08673,7.11029,7.06502,7.06502,443876.05711574,0
+PCN.US,D,20140102,000000,7.0775,7.11111,7.01866,7.06051,366029.85990066,0
+PCN.US,D,20140103,000000,7.06051,7.11111,7.02447,7.09681,245813.51796889,0
+PCN.US,D,20140106,000000,7.13791,7.19279,7.13791,7.17036,270315.74303612,0
+PCN.US,D,20140107,000000,7.20277,7.23435,7.1733,7.20554,252064.63785595,0
+PCN.US,D,20140108,000000,7.23435,7.23797,7.1733,7.20554,225324.9989694,0
+PCN.US,D,20140109,000000,7.23122,7.24711,7.1442,7.15749,173961.90117538,0
+PCN.US,D,20140110,000000,7.18844,7.25424,7.16796,7.24711,169361.5099165,0
+PCN.US,D,20140113,000000,7.2387,7.26911,7.23546,7.25005,301996.74335721,0
+PCN.US,D,20140114,000000,7.28592,7.29359,7.24276,7.26911,258592.86366353,0
+PCN.US,D,20140115,000000,7.29884,7.29884,7.22226,7.27483,225524.16884978,0
+PCN.US,D,20140116,000000,7.28951,7.38347,7.27981,7.36702,271993.53278937,0
+PCN.US,D,20140117,000000,7.42505,7.57646,7.39927,7.55881,930491.37269387,0
+PCN.US,D,20140121,000000,7.5542,7.63484,7.52333,7.59252,669230.28210019,0
+PCN.US,D,20140122,000000,7.61016,7.61637,7.48444,7.51364,228323.37162518,0
+PCN.US,D,20140123,000000,7.52001,7.54366,7.42505,7.45249,189533.9549754,0
+PCN.US,D,20140124,000000,7.41838,7.47604,7.37487,7.41414,269759.36630506,0
+PCN.US,D,20140127,000000,7.41414,7.45534,7.37868,7.39418,130173.75350596,0
+PCN.US,D,20140128,000000,7.40934,7.46339,7.38735,7.45534,219464.64172809,0
+PCN.US,D,20140129,000000,7.49618,7.51226,7.43336,7.44064,181563.91242503,0
+PCN.US,D,20140130,000000,7.47114,7.50735,7.42873,7.44064,121023.84590331,0
+PCN.US,D,20140131,000000,7.41838,7.50735,7.41838,7.49073,188910.4666542,0
+PCN.US,D,20140203,000000,7.52925,7.53904,7.44683,7.47114,258224.83236283,0
+PCN.US,D,20140204,000000,7.47114,7.58755,7.47114,7.54755,263313.40631763,0
+PCN.US,D,20140205,000000,7.52554,7.57129,7.52554,7.5542,120652.5672676,0
+PCN.US,D,20140206,000000,7.5808,7.63484,7.53517,7.61016,166034.07398009,0
+PCN.US,D,20140207,000000,7.61416,7.63484,7.56307,7.62053,267326.02994036,0
+PCN.US,D,20140210,000000,7.64269,7.67652,7.59632,7.64086,166625.08895122,0
+PCN.US,D,20140211,000000,7.64427,7.68934,7.6172,7.65876,175494.64329832,0
+PCN.US,D,20140212,000000,7.62644,7.66293,7.60612,7.6172,98729.808640339,0
+PCN.US,D,20140213,000000,7.64206,7.67337,7.60612,7.64936,81164.973591475,0
+PCN.US,D,20140214,000000,7.62644,7.65876,7.59697,7.61101,118468.19325338,0
+PCN.US,D,20140218,000000,7.60103,7.65509,7.59697,7.59697,203978.10108323,0
+PCN.US,D,20140219,000000,7.6172,7.66293,7.59697,7.64206,103481.7421995,0
+PCN.US,D,20140220,000000,7.62644,7.66876,7.6172,7.65876,101401.28290549,0
+PCN.US,D,20140221,000000,7.66876,7.6863,7.62644,7.65876,101113.35253493,0
+PCN.US,D,20140224,000000,7.67337,7.76853,7.66293,7.74119,256924.81591531,0
+PCN.US,D,20140225,000000,7.73535,7.79847,7.73535,7.76853,150188.16159453,0
+PCN.US,D,20140226,000000,7.79847,7.79847,7.6863,7.73065,233750.75086564,0
+PCN.US,D,20140227,000000,7.71595,7.79384,7.69536,7.79384,227342.67645329,0
+PCN.US,D,20140228,000000,7.7772,7.79937,7.72657,7.7772,186603.77635474,0
+PCN.US,D,20140303,000000,7.77814,7.77814,7.71929,7.74515,239088.28717092,0
+PCN.US,D,20140304,000000,7.74119,7.78311,7.73065,7.74515,216904.65929816,0
+PCN.US,D,20140305,000000,7.74212,7.7492,7.70571,7.72657,123473.41894303,0
+PCN.US,D,20140306,000000,7.74515,7.76853,7.71836,7.74515,170156.02454804,0
+PCN.US,D,20140307,000000,7.74515,7.75428,7.6863,7.6863,258497.60850335,0
+PCN.US,D,20140310,000000,7.6863,7.71514,7.62644,7.65876,205261.88085573,0
+PCN.US,D,20140311,000000,7.67836,7.67836,7.59346,7.59346,220436.67733997,0
+PCN.US,D,20140312,000000,7.62294,7.67098,7.62294,7.65969,136973.67300906,0
+PCN.US,D,20140313,000000,7.65969,7.68252,7.60186,7.60186,129424.70156451,0
+PCN.US,D,20140314,000000,7.6172,7.64206,7.57738,7.61497,212105.09815892,0
+PCN.US,D,20140317,000000,7.62708,7.65969,7.59346,7.61184,180308.27622261,0
+PCN.US,D,20140318,000000,7.64206,7.68252,7.53977,7.56472,410481.54635635,0
+PCN.US,D,20140319,000000,7.56472,7.65028,7.48444,7.49618,222460.84949387,0
+PCN.US,D,20140320,000000,7.47604,7.48444,7.37793,7.38189,341701.90847875,0
+PCN.US,D,20140321,000000,7.37433,7.50819,7.36121,7.44601,385296.29849279,0
+PCN.US,D,20140324,000000,7.42799,7.52416,7.41774,7.46339,143855.85833234,0
+PCN.US,D,20140325,000000,7.46339,7.536,7.40379,7.47604,400752.5306776,0
+PCN.US,D,20140326,000000,7.49618,7.52647,7.46633,7.52416,188828.20083402,0
+PCN.US,D,20140327,000000,7.52647,7.56851,7.50819,7.53977,112073.10818107,0
+PCN.US,D,20140328,000000,7.54504,7.61497,7.54504,7.60704,87335.992548372,0
+PCN.US,D,20140331,000000,7.65564,7.65564,7.57738,7.58921,161694.55196673,0
+PCN.US,D,20140401,000000,7.57738,7.62294,7.57738,7.60186,138730.48124746,0
+PCN.US,D,20140402,000000,7.59771,7.61497,7.55503,7.57304,179379.53841082,0
+PCN.US,D,20140403,000000,7.53018,7.57304,7.53018,7.54504,132248.80057494,0
+PCN.US,D,20140404,000000,7.62708,7.62708,7.52084,7.55503,260105.03933145,0
+PCN.US,D,20140407,000000,7.55503,7.58238,7.52416,7.53018,232351.14947796,0
+PCN.US,D,20140408,000000,7.54504,7.55881,7.52416,7.52416,224258.79064233,0
+PCN.US,D,20140409,000000,7.55586,7.59495,7.53748,7.55586,104331.46152614,0
+PCN.US,D,20140410,000000,7.57823,7.59085,7.5129,7.52084,130858.94119227,0
+PCN.US,D,20140411,000000,7.54135,7.54135,7.50255,7.5129,96351.676970754,0
+PCN.US,D,20140414,000000,7.50903,7.5468,7.44683,7.47744,164957.04120302,0
+PCN.US,D,20140415,000000,7.5129,7.5468,7.44683,7.46792,315458.02940317,0
+PCN.US,D,20140416,000000,7.50903,7.50903,7.44683,7.46339,187646.17089176,0
+PCN.US,D,20140417,000000,7.45249,7.48204,7.4367,7.4367,282254.02896414,0
+PCN.US,D,20140421,000000,7.47195,7.50903,7.44683,7.45534,263879.52505374,0
+PCN.US,D,20140422,000000,7.48204,7.53248,7.47744,7.5129,188916.96132421,0
+PCN.US,D,20140423,000000,7.5129,7.55586,7.50255,7.53748,184994.18063664,0
+PCN.US,D,20140424,000000,7.56131,7.59495,7.5468,7.57823,111053.44498911,0
+PCN.US,D,20140425,000000,7.56131,7.62467,7.56131,7.59945,123790.57532864,0
+PCN.US,D,20140428,000000,7.64003,7.64269,7.59495,7.62467,191609.00204439,0
+PCN.US,D,20140429,000000,7.61563,7.64269,7.60862,7.61887,106910.9279661,0
+PCN.US,D,20140430,000000,7.59495,7.65784,7.59495,7.65784,126470.70915382,0
+PCN.US,D,20140501,000000,7.62913,7.68483,7.61887,7.64003,174465.23810134,0
+PCN.US,D,20140502,000000,7.66207,7.69795,7.64269,7.69795,143298.39915626,0
+PCN.US,D,20140505,000000,7.71134,7.71836,7.68085,7.71514,142869.75093541,0
+PCN.US,D,20140506,000000,7.71514,7.71836,7.68483,7.70393,158073.77343473,0
+PCN.US,D,20140507,000000,7.68483,7.71514,7.68085,7.71514,119274.61477994,0
+PCN.US,D,20140508,000000,7.74597,7.75902,7.68934,7.75428,186092.86231375,0
+PCN.US,D,20140509,000000,7.73628,7.80586,7.73628,7.79624,161023.43606543,0
+PCN.US,D,20140512,000000,7.80019,7.84845,7.77979,7.83265,146070.5408066,0
+PCN.US,D,20140513,000000,7.83265,7.83865,7.79624,7.80586,125349.29613166,0
+PCN.US,D,20140514,000000,7.78792,7.8608,7.78792,7.85259,161145.75235066,0
+PCN.US,D,20140515,000000,7.85259,7.88484,7.82542,7.84845,121268.47847379,0
+PCN.US,D,20140516,000000,7.83865,7.91958,7.83865,7.86645,164121.39366139,0
+PCN.US,D,20140519,000000,7.87661,7.91477,7.85407,7.89971,143339.53206635,0
+PCN.US,D,20140520,000000,7.89971,7.89971,7.86645,7.89971,132309.41749508,0
+PCN.US,D,20140521,000000,7.88066,7.91883,7.88066,7.90969,107314.67995189,0
+PCN.US,D,20140522,000000,7.91958,7.93619,7.89971,7.93619,78611.485831553,0
+PCN.US,D,20140523,000000,7.91958,7.93619,7.91477,7.91958,103882.24685027,0
+PCN.US,D,20140527,000000,7.93619,7.93619,7.88484,7.89971,147109.68800861,0
+PCN.US,D,20140528,000000,7.91958,7.91958,7.87226,7.88066,146414.75831726,0
+PCN.US,D,20140529,000000,7.88066,7.91958,7.87661,7.90969,184006.99079474,0
+PCN.US,D,20140530,000000,7.88908,7.91958,7.87661,7.91958,109464.41572604,0
+PCN.US,D,20140602,000000,7.93132,7.94044,7.89481,7.90478,197006.0728248,0
+PCN.US,D,20140603,000000,7.89481,7.91958,7.8608,7.87661,218630.07663149,0
+PCN.US,D,20140604,000000,7.86645,7.90969,7.8608,7.88908,142707.38418513,0
+PCN.US,D,20140605,000000,7.88908,7.94044,7.88908,7.91958,116753.60037008,0
+PCN.US,D,20140606,000000,7.92622,7.94551,7.91958,7.93132,93596.854440444,0
+PCN.US,D,20140609,000000,7.94792,7.97222,7.94044,7.95551,104641.04079673,0
+PCN.US,D,20140610,000000,7.93213,7.98645,7.93213,7.95043,122584.73159632,0
+PCN.US,D,20140611,000000,7.93213,7.98645,7.93213,7.98156,108066.97922835,0
+PCN.US,D,20140612,000000,7.97471,8.00243,7.97471,7.98156,115426.52279754,0
+PCN.US,D,20140613,000000,7.97471,7.99412,7.90563,7.91652,193528.17703309,0
+PCN.US,D,20140616,000000,7.93711,7.9906,7.92706,7.97471,144831.14127922,0
+PCN.US,D,20140617,000000,8.00243,8.00243,7.95801,7.97471,119577.69938053,0
+PCN.US,D,20140618,000000,7.94858,8.00243,7.94858,7.98156,152428.82274887,0
+PCN.US,D,20140619,000000,7.9628,8.00833,7.95801,7.98645,134425.59747416,0
+PCN.US,D,20140620,000000,7.96806,8.04021,7.96806,8.03201,154909.78669364,0
+PCN.US,D,20140623,000000,8.04021,8.04021,7.9906,7.99412,162494.47882328,0
+PCN.US,D,20140624,000000,7.97471,8.01935,7.9628,7.9628,135966.99915713,0
+PCN.US,D,20140625,000000,7.98645,7.9981,7.9628,7.98645,79454.710488179,0
+PCN.US,D,20140626,000000,8.01935,8.01935,7.87661,7.91958,394617.23240577,0
+PCN.US,D,20140627,000000,7.89074,7.92706,7.88484,7.90563,152094.34724322,0
+PCN.US,D,20140630,000000,7.91652,7.92706,7.89573,7.90563,166336.07613568,0
+PCN.US,D,20140701,000000,7.92706,7.9628,7.91958,7.93711,249581.50902115,0
+PCN.US,D,20140702,000000,7.94551,7.94551,7.77979,7.78311,226069.72113083,0
+PCN.US,D,20140703,000000,7.77979,7.83357,7.68566,7.79199,262626.05374132,0
+PCN.US,D,20140707,000000,7.76585,7.87226,7.76585,7.87226,281897.90455846,0
+PCN.US,D,20140708,000000,7.87226,7.89573,7.85342,7.87226,119360.12793511,0
+PCN.US,D,20140709,000000,7.91227,7.93454,7.83521,7.85666,133644.07218266,0
+PCN.US,D,20140710,000000,7.82866,7.89815,7.81804,7.89815,106086.10487451,0
+PCN.US,D,20140711,000000,7.89815,7.89815,7.84585,7.89314,63713.795267832,0
+PCN.US,D,20140714,000000,7.89314,7.89815,7.81324,7.83521,244456.13193627,0
+PCN.US,D,20140715,000000,7.83521,7.84926,7.78378,7.81804,212428.74921452,0
+PCN.US,D,20140716,000000,7.84585,7.85666,7.78792,7.79707,188928.86821922,0
+PCN.US,D,20140717,000000,7.7748,7.82866,7.77084,7.79199,74239.490468125,0
+PCN.US,D,20140718,000000,7.76677,7.82866,7.74597,7.81804,175992.56799929,0
+PCN.US,D,20140721,000000,7.78792,7.81324,7.68934,7.70487,294881.8323585,0
+PCN.US,D,20140722,000000,7.68566,7.78792,7.68159,7.75079,158612.83104579,0
+PCN.US,D,20140723,000000,7.76677,7.78792,7.73628,7.75428,112484.43728184,0
+PCN.US,D,20140724,000000,7.79199,7.81324,7.75079,7.77084,87240.737388189,0
+PCN.US,D,20140725,000000,7.78378,7.80105,7.71929,7.74294,164188.50525153,0
+PCN.US,D,20140728,000000,7.75428,7.75428,7.71208,7.72426,131217.23048796,0
+PCN.US,D,20140729,000000,7.73065,7.74597,7.71929,7.73628,91967.774712302,0
+PCN.US,D,20140730,000000,7.71929,7.72733,7.68159,7.68934,197771.36144127,0
+PCN.US,D,20140731,000000,7.67262,7.67262,7.5129,7.5286,373657.84983036,0
+PCN.US,D,20140801,000000,7.5129,7.57222,7.44683,7.52554,359897.80896383,0
+PCN.US,D,20140804,000000,7.54755,7.57738,7.54755,7.55881,211449.13648765,0
+PCN.US,D,20140805,000000,7.56779,7.57738,7.49231,7.51058,238590.36246997,0
+PCN.US,D,20140806,000000,7.45626,7.54755,7.45626,7.5129,254841.10928629,0
+PCN.US,D,20140807,000000,7.53018,7.65509,7.53018,7.59577,204745.55458974,0
+PCN.US,D,20140808,000000,7.61416,7.70146,7.61416,7.67908,311376.12930029,0
+PCN.US,D,20140811,000000,7.72242,7.74119,7.68252,7.73443,244851.22436204,0
+PCN.US,D,20140812,000000,7.7724,7.7724,7.67484,7.71355,86133.396151054,0
+PCN.US,D,20140813,000000,7.70146,7.75428,7.70146,7.74515,183998.33123473,0
+PCN.US,D,20140814,000000,7.78311,7.85342,7.76373,7.85342,208865.34026767,0
+PCN.US,D,20140815,000000,7.83865,7.90563,7.82784,7.88567,154918.44625366,0
+PCN.US,D,20140818,000000,7.93889,7.93889,7.81157,7.82035,257865.46062214,0
+PCN.US,D,20140819,000000,7.85342,7.89158,7.83865,7.86645,133937.41477822,0
+PCN.US,D,20140820,000000,7.86156,7.92216,7.83865,7.91061,170658.27902899,0
+PCN.US,D,20140821,000000,7.91958,7.94858,7.89158,7.92216,205714.34286659,0
+PCN.US,D,20140822,000000,7.93889,7.94858,7.86156,7.92216,183485.25230373,0
+PCN.US,D,20140825,000000,7.96964,7.99144,7.91061,7.94858,189927.96495616,0
+PCN.US,D,20140826,000000,7.9604,7.99643,7.93889,7.93889,175429.69659821,0
+PCN.US,D,20140827,000000,7.9337,7.96456,7.8548,7.92706,248639.78186935,0
+PCN.US,D,20140828,000000,7.89158,7.9337,7.88567,7.91061,101492.20828566,0
+PCN.US,D,20140829,000000,7.90563,7.96964,7.89158,7.96964,329208.32826467,0
+PCN.US,D,20140902,000000,7.96456,7.98812,7.92706,7.92706,174113.44347568,0
+PCN.US,D,20140903,000000,7.91652,7.96456,7.91652,7.94222,215991.0757164,0
+PCN.US,D,20140904,000000,7.92706,7.98387,7.92706,7.94222,147578.38669451,0
+PCN.US,D,20140905,000000,7.93889,7.98387,7.93889,7.9604,95233.511283598,0
+PCN.US,D,20140908,000000,7.94222,7.97712,7.93889,7.96456,117058.84986067,0
+PCN.US,D,20140909,000000,7.96964,7.98387,7.92216,7.94858,173123.00629876,0
+PCN.US,D,20140910,000000,7.97222,7.97222,7.91809,7.92891,81176.880486499,0
+PCN.US,D,20140911,000000,7.91958,7.92891,7.90637,7.92392,78351.699031052,0
+PCN.US,D,20140912,000000,7.91809,7.91809,7.82127,7.86156,221707.46777243,0
+PCN.US,D,20140915,000000,7.86156,7.86156,7.81157,7.85342,120176.29146668,0
+PCN.US,D,20140916,000000,7.86727,7.86727,7.81804,7.82127,77257.347133943,0
+PCN.US,D,20140917,000000,7.85342,7.9023,7.84845,7.89314,164950.54653299,0
+PCN.US,D,20140918,000000,7.88567,7.92891,7.87226,7.90637,96202.299560464,0
+PCN.US,D,20140919,000000,7.89815,7.93454,7.85574,7.9023,133582.37281754,0
+PCN.US,D,20140922,000000,7.91227,7.91809,7.84429,7.84845,135320.77949088,0
+PCN.US,D,20140923,000000,7.82127,7.9023,7.82127,7.89314,117707.23441693,0
+PCN.US,D,20140924,000000,7.87226,7.87226,7.82866,7.83939,163650.53008548,0
+PCN.US,D,20140925,000000,7.84429,7.84429,7.76853,7.81157,176925.63559109,0
+PCN.US,D,20140926,000000,7.73379,7.73379,7.46339,7.48204,1742492.9032342,0
+PCN.US,D,20140929,000000,7.38735,7.41553,7.21171,7.28868,1640019.9997768,0
+PCN.US,D,20140930,000000,7.22817,7.5286,7.15379,7.50903,1386334.9417525,0
+PCN.US,D,20141001,000000,7.54755,7.56779,7.42643,7.5129,640927.59263063,0
+PCN.US,D,20141002,000000,7.49154,7.5129,7.41553,7.47195,443129.1700643,0
+PCN.US,D,20141003,000000,7.47195,7.62467,7.46339,7.60862,533397.50612331,0
+PCN.US,D,20141006,000000,7.59419,7.65434,7.58238,7.64269,323074.11243785,0
+PCN.US,D,20141007,000000,7.63484,7.67836,7.55881,7.58238,318982.47032995,0
+PCN.US,D,20141008,000000,7.5542,7.65876,7.5542,7.65876,238052.38730393,0
+PCN.US,D,20141009,000000,7.68408,7.68408,7.60454,7.62975,283696.92815193,0
+PCN.US,D,20141010,000000,7.64427,7.73065,7.54837,7.69369,273218.86053174,0
+PCN.US,D,20141013,000000,7.68778,7.69369,7.59004,7.65969,224094.25900201,0
+PCN.US,D,20141014,000000,7.66468,7.68408,7.52554,7.5639,224319.40756246,0
+PCN.US,D,20141015,000000,7.54837,7.5639,7.37793,7.53517,351796.79056822,0
+PCN.US,D,20141016,000000,7.48204,7.63568,7.48204,7.63568,226089.20514087,0
+PCN.US,D,20141017,000000,7.65969,7.73065,7.65969,7.69369,218443.89609113,0
+PCN.US,D,20141020,000000,7.69795,7.69795,7.64427,7.65969,157724.14369908,0
+PCN.US,D,20141021,000000,7.65969,7.69795,7.64139,7.64936,208779.8271125,0
+PCN.US,D,20141022,000000,7.67908,7.70985,7.63568,7.67179,93869.630580968,0
+PCN.US,D,20141023,000000,7.70985,7.70985,7.62975,7.67179,137175.00777946,0
+PCN.US,D,20141024,000000,7.68408,7.70238,7.61637,7.62053,116518.70980462,0
+PCN.US,D,20141027,000000,7.62053,7.70985,7.62053,7.70238,89132.851251837,0
+PCN.US,D,20141028,000000,7.69369,7.72657,7.68408,7.70985,144042.03887269,0
+PCN.US,D,20141029,000000,7.72657,7.73065,7.64427,7.73065,192039.81515523,0
+PCN.US,D,20141030,000000,7.68408,7.73065,7.67566,7.72334,74195.110223039,0
+PCN.US,D,20141031,000000,7.75428,7.75428,7.72657,7.74597,105898.84188916,0
+PCN.US,D,20141103,000000,7.75079,7.83108,7.74597,7.78071,346550.1796431,0
+PCN.US,D,20141104,000000,7.78071,7.82303,7.75902,7.82303,232798.1992638,0
+PCN.US,D,20141105,000000,7.81869,7.85101,7.80937,7.8417,99411.748991653,0
+PCN.US,D,20141106,000000,7.83699,7.87661,7.827,7.87661,131586.34423367,0
+PCN.US,D,20141107,000000,7.87661,7.90055,7.8417,7.88484,214012.3662526,0
+PCN.US,D,20141110,000000,7.92299,7.92299,7.81961,7.90637,233918.52984097,0
+PCN.US,D,20141111,000000,7.86645,7.88159,7.8245,7.88159,127601.86418101,0
+PCN.US,D,20141112,000000,7.85177,7.85177,7.77158,7.7929,140559.81330099,0
+PCN.US,D,20141113,000000,7.78792,7.84261,7.75171,7.8245,125995.51579792,0
+PCN.US,D,20141114,000000,7.7748,7.82784,7.75171,7.81001,151168.85676643,0
+PCN.US,D,20141117,000000,7.8026,7.81574,7.70238,7.77158,255891.08093833,0
+PCN.US,D,20141118,000000,7.75974,7.7929,7.74294,7.76677,132050.71313958,0
+PCN.US,D,20141119,000000,7.72657,7.81001,7.71836,7.73628,117642.28771681,0
+PCN.US,D,20141120,000000,7.74597,7.78792,7.74294,7.75974,80330.408494866,0
+PCN.US,D,20141121,000000,7.7929,7.82784,7.76677,7.77158,75547.084030644,0
+PCN.US,D,20141124,000000,7.78551,7.89231,7.78551,7.79847,237782.85849842,0
+PCN.US,D,20141125,000000,7.83189,7.87661,7.81574,7.83189,78659.113411644,0
+PCN.US,D,20141126,000000,7.8245,7.90637,7.8026,7.89722,129135.68874896,0
+PCN.US,D,20141128,000000,7.87226,7.90637,7.84761,7.90637,55730.76337744,0
+PCN.US,D,20141201,000000,7.9023,7.92299,7.86645,7.89722,143640.45177693,0
+PCN.US,D,20141202,000000,7.87661,7.92299,7.85989,7.9023,169740.36566723,0
+PCN.US,D,20141203,000000,7.89722,7.90637,7.85989,7.89722,109717.70785652,0
+PCN.US,D,20141204,000000,7.87661,7.9023,7.83189,7.9023,102166.57152197,0
+PCN.US,D,20141205,000000,7.87226,7.88159,7.83189,7.88159,190162.85552161,0
+PCN.US,D,20141208,000000,7.86645,7.90637,7.85989,7.87661,182875.83576757,0
+PCN.US,D,20141209,000000,7.86727,7.91311,7.75263,7.82035,259123.26171455,0
+PCN.US,D,20141210,000000,7.81083,7.82784,7.72334,7.77564,171927.98701645,0
+PCN.US,D,20141211,000000,7.76058,7.95893,7.75263,7.95893,226963.82070256,0
+PCN.US,D,20141212,000000,7.85342,7.89906,7.74294,7.78551,189480.91517029,0
+PCN.US,D,20141215,000000,7.83265,7.85342,7.71836,7.82542,212299.93825929,0
+PCN.US,D,20141216,000000,7.76769,7.77564,7.62467,7.67484,283815.99710215,0
+PCN.US,D,20141217,000000,7.68408,7.78228,7.64769,7.76769,277543.22831506,0
+PCN.US,D,20141218,000000,7.8174,7.88741,7.72657,7.85342,258874.29936409,0
+PCN.US,D,20141219,000000,7.85342,7.95893,7.82542,7.93066,177025.22053129,0
+PCN.US,D,20141222,000000,7.94551,7.94551,7.80337,7.82542,205616.9228164,0
+PCN.US,D,20141223,000000,7.8174,7.83865,7.74294,7.76769,262694.24777644,0
+PCN.US,D,20141224,000000,7.76215,7.8417,7.74756,7.78627,163246.77809971,0
+PCN.US,D,20141226,000000,7.76769,7.7772,7.71836,7.7724,160038.41111353,0
+PCN.US,D,20141229,000000,7.76215,7.76215,7.59004,7.63835,340543.69232652,0
+PCN.US,D,20141230,000000,7.60537,7.63236,7.52464,7.61497,486701.9111783,0
+PCN.US,D,20141231,000000,7.57304,7.60103,7.46422,7.50034,692623.00104029,0
+PCN.US,D,20150102,000000,7.54755,7.66948,7.5383,7.64206,153340.24144063,0
+PCN.US,D,20150105,000000,7.59004,7.61497,7.52001,7.59004,233960.74519605,0
+PCN.US,D,20150106,000000,7.57304,7.69287,7.56779,7.68334,198831.07509832,0
+PCN.US,D,20150107,000000,7.71421,7.80679,7.69712,7.79624,255698.40572796,0
+PCN.US,D,20150108,000000,7.81574,7.81574,7.67032,7.69369,252107.93565603,0
+PCN.US,D,20150109,000000,7.67484,7.69369,7.65185,7.68408,76578.654117633,0
+PCN.US,D,20150112,000000,7.67032,7.68778,7.63835,7.68778,120327.83376697,0
+PCN.US,D,20150113,000000,7.70311,7.71514,7.61497,7.68778,180485.79720295,0
+PCN.US,D,20150114,000000,7.60537,7.63236,7.56307,7.59577,236364.85554568,0
+PCN.US,D,20150115,000000,7.61184,7.62294,7.58238,7.59577,140296.77916548,0
+PCN.US,D,20150116,000000,7.67484,7.7492,7.61497,7.69369,307216.29315727,0
+PCN.US,D,20150120,000000,7.71836,7.73222,7.67908,7.70311,136234.36307264,0
+PCN.US,D,20150121,000000,7.72733,7.78792,7.70311,7.77897,213287.12810119,0
+PCN.US,D,20150122,000000,7.79764,7.87226,7.77897,7.84354,170493.7473887,0
+PCN.US,D,20150123,000000,7.84845,7.86156,7.8245,7.82784,155397.96938958,0
+PCN.US,D,20150126,000000,7.79199,7.83781,7.75428,7.83781,179185.78075546,0
+PCN.US,D,20150127,000000,7.83265,7.83781,7.7492,7.83781,156359.18055145,0
+PCN.US,D,20150128,000000,7.84354,7.84354,7.76926,7.79764,91555.363166506,0
+PCN.US,D,20150129,000000,7.81961,7.8245,7.73222,7.7492,87764.640769198,0
+PCN.US,D,20150130,000000,7.69795,7.71051,7.67484,7.69795,175454.59283325,0
+PCN.US,D,20150202,000000,7.72426,7.76926,7.65185,7.67908,230908.25029015,0
+PCN.US,D,20150203,000000,7.69795,7.73878,7.56307,7.66293,297972.21283945,0
+PCN.US,D,20150204,000000,7.64604,7.67032,7.62708,7.64604,111817.65116057,0
+PCN.US,D,20150205,000000,7.64604,7.70311,7.63236,7.67908,144438.21374346,0
+PCN.US,D,20150206,000000,7.69795,7.71514,7.64604,7.69795,158497.00943058,0
+PCN.US,D,20150209,000000,7.67484,7.72733,7.64604,7.67484,157108.23249287,0
+PCN.US,D,20150210,000000,7.69536,7.71283,7.65351,7.66376,120187.11591671,0
+PCN.US,D,20150211,000000,7.68566,7.69868,7.61803,7.69868,162250.92869781,0
+PCN.US,D,20150212,000000,7.68566,7.69868,7.64269,7.64695,138387.34618178,0
+PCN.US,D,20150213,000000,7.68159,7.69536,7.64695,7.67652,133186.19794677,0
+PCN.US,D,20150217,000000,7.69868,7.72011,7.58275,7.59632,255101.97853179,0
+PCN.US,D,20150218,000000,7.56779,7.72011,7.56779,7.72011,253016.10701278,0
+PCN.US,D,20150219,000000,7.69536,7.71283,7.62385,7.62855,165304.50604869,0
+PCN.US,D,20150220,000000,7.62385,7.69868,7.62385,7.66376,167006.10959197,0
+PCN.US,D,20150223,000000,7.68159,7.70571,7.64003,7.70571,116237.27410409,0
+PCN.US,D,20150224,000000,7.67179,7.69536,7.60612,7.64695,317612.0949573,0
+PCN.US,D,20150225,000000,7.68159,7.70571,7.65876,7.70571,137909.98793586,0
+PCN.US,D,20150226,000000,7.70571,7.73379,7.68566,7.71283,175704.63762874,0
+PCN.US,D,20150227,000000,7.68934,7.75079,7.68934,7.75079,156354.85077144,0
+PCN.US,D,20150302,000000,7.75079,7.78165,7.73379,7.76677,156878.75415244,0
+PCN.US,D,20150303,000000,7.75428,7.7748,7.71283,7.74597,244054.54484052,0
+PCN.US,D,20150304,000000,7.74597,7.78551,7.73379,7.78551,141584.88871796,0
+PCN.US,D,20150305,000000,7.78551,7.8501,7.7748,7.8501,101867.81670139,0
+PCN.US,D,20150306,000000,7.82219,7.82219,7.75428,7.80428,220817.69798071,0
+PCN.US,D,20150309,000000,7.80428,7.85342,7.80428,7.85342,105655.29176369,0
+PCN.US,D,20150310,000000,7.8417,7.85101,7.75974,7.79937,190323.05738192,0
+PCN.US,D,20150311,000000,7.83034,7.83034,7.7724,7.79541,99955.136382699,0
+PCN.US,D,20150312,000000,7.78228,7.7895,7.75974,7.7724,118874.11012916,0
+PCN.US,D,20150313,000000,7.78551,7.78551,7.75974,7.78551,105666.11621372,0
+PCN.US,D,20150316,000000,7.78551,7.78551,7.73443,7.74597,151999.09208303,0
+PCN.US,D,20150317,000000,7.73443,7.73443,7.65876,7.68566,229273.75833702,0
+PCN.US,D,20150318,000000,7.67652,7.67652,7.62294,7.63327,335731.14184725,0
+PCN.US,D,20150319,000000,7.64269,7.68566,7.64269,7.68566,211730.57218818,0
+PCN.US,D,20150320,000000,7.68566,7.75171,7.66376,7.74597,185309.17213225,0
+PCN.US,D,20150323,000000,7.72076,7.75504,7.69536,7.72076,192211.92391055,0
+PCN.US,D,20150324,000000,7.71595,7.75504,7.71283,7.72426,99753.801612313,0
+PCN.US,D,20150325,000000,7.72426,7.75171,7.71283,7.72076,127752.32403629,0
+PCN.US,D,20150326,000000,7.68566,7.71283,7.67652,7.68934,91082.334700595,0
+PCN.US,D,20150327,000000,7.71595,7.75504,7.71283,7.74212,57173.662565223,0
+PCN.US,D,20150330,000000,7.77564,7.77564,7.72076,7.72426,80826.168305823,0
+PCN.US,D,20150331,000000,7.72076,7.81324,7.72076,7.81324,125204.24850137,0
+PCN.US,D,20150401,000000,7.82219,7.83034,7.74597,7.74597,185309.17213225,0
+PCN.US,D,20150402,000000,7.7724,7.83699,7.74597,7.80586,137803.90832567,0
+PCN.US,D,20150406,000000,7.75171,7.83034,7.75171,7.83034,161075.39342554,0
+PCN.US,D,20150407,000000,7.8417,7.91477,7.8417,7.88741,190171.51508164,0
+PCN.US,D,20150408,000000,7.91477,7.92049,7.88326,7.90969,147066.39020852,0
+PCN.US,D,20150409,000000,7.93454,7.9447,7.83699,7.8548,181975.24152582,0
+PCN.US,D,20150410,000000,7.84261,7.88484,7.83108,7.87226,125846.13838762,0
+PCN.US,D,20150413,000000,7.89481,7.90055,7.827,7.85177,119786.61126592,0
+PCN.US,D,20150414,000000,7.827,7.86156,7.80019,7.81869,286729.93904778,0
+PCN.US,D,20150415,000000,7.83699,7.86156,7.83108,7.84761,112382.68745167,0
+PCN.US,D,20150416,000000,7.84761,7.85177,7.80019,7.84261,160302.52769405,0
+PCN.US,D,20150417,000000,7.83699,7.83699,7.81417,7.81869,94925.014458004,0
+PCN.US,D,20150420,000000,7.85177,7.85177,7.83108,7.83699,70452.015405823,0
+PCN.US,D,20150421,000000,7.85177,7.85177,7.81869,7.83108,140988.46152181,0
+PCN.US,D,20150422,000000,7.83108,7.84261,7.81869,7.83699,92731.980883775,0
+PCN.US,D,20150423,000000,7.84761,7.84761,7.827,7.827,68886.799932805,0
+PCN.US,D,20150424,000000,7.83108,7.84261,7.81417,7.827,92728.733548768,0
+PCN.US,D,20150427,000000,7.84261,7.84761,7.81869,7.83108,123498.31517808,0
+PCN.US,D,20150428,000000,7.84261,7.87226,7.83699,7.86819,105097.83258761,0
+PCN.US,D,20150429,000000,7.84761,7.94858,7.84761,7.94044,273425.60752713,0
+PCN.US,D,20150430,000000,7.91958,7.99144,7.91958,7.99144,148165.07188565,0
+PCN.US,D,20150501,000000,8.01334,8.0369,7.97631,8.0249,164985.18477308,0
+PCN.US,D,20150504,000000,7.98812,8.03367,7.98812,7.99144,136806.97647875,0
+PCN.US,D,20150505,000000,7.97631,7.99144,7.91958,7.94044,152659.3835343,0
+PCN.US,D,20150506,000000,7.93454,7.99144,7.8548,7.89481,205098.4316604,0
+PCN.US,D,20150507,000000,7.86331,7.9023,7.81499,7.83865,212848.73787535,0
+PCN.US,D,20150508,000000,7.84429,7.86978,7.79624,7.82784,184193.1713351,0
+PCN.US,D,20150511,000000,7.82784,7.84845,7.75171,7.76058,166706.2723264,0
+PCN.US,D,20150512,000000,7.73443,7.84845,7.73443,7.75171,344791.20651471,0
+PCN.US,D,20150513,000000,7.75171,7.81499,7.75171,7.76058,140670.22269118,0
+PCN.US,D,20150514,000000,7.75588,7.79032,7.75588,7.76769,207698.46455543,0
+PCN.US,D,20150515,000000,7.76769,7.78311,7.75171,7.75588,168197.88153927,0
+PCN.US,D,20150518,000000,7.75171,7.76769,7.72076,7.72898,285169.05335476,0
+PCN.US,D,20150519,000000,7.71595,7.77638,7.69868,7.71595,441440.55586103,0
+PCN.US,D,20150520,000000,7.70571,7.77638,7.70571,7.74212,296692.76284699,0
+PCN.US,D,20150521,000000,7.72426,7.76058,7.72076,7.72426,219937.67019401,0
+PCN.US,D,20150522,000000,7.72898,7.74212,7.70571,7.71283,149609.05351843,0
+PCN.US,D,20150526,000000,7.72076,7.77638,7.71595,7.77638,278607.27175212,0
+PCN.US,D,20150527,000000,7.77638,7.79032,7.76058,7.76769,251033.06776896,0
+PCN.US,D,20150528,000000,7.76769,7.7724,7.72898,7.75588,357634.41646447,0
+PCN.US,D,20150529,000000,7.74212,7.79624,7.74212,7.76058,150581.0891303,0
+PCN.US,D,20150601,000000,7.78311,7.81499,7.7724,7.79032,179169.54408041,0
+PCN.US,D,20150602,000000,7.79624,7.8076,7.7724,7.79624,155137.10014408,0
+PCN.US,D,20150603,000000,7.78627,7.79032,7.75588,7.78311,133286.86533196,0
+PCN.US,D,20150604,000000,7.78311,7.81499,7.78311,7.79032,160091.45091864,0
+PCN.US,D,20150605,000000,7.76058,7.76058,7.71595,7.74212,379064.66261579,0
+PCN.US,D,20150608,000000,7.72898,7.75171,7.71283,7.71595,194301.0427646,0
+PCN.US,D,20150609,000000,7.69987,7.74348,7.64695,7.67652,360047.18637413,0
+PCN.US,D,20150610,000000,7.63835,7.67179,7.60454,7.62708,349106.91473804,0
+PCN.US,D,20150611,000000,7.58755,7.65876,7.58755,7.6172,232707.27388362,0
+PCN.US,D,20150612,000000,7.5808,7.64206,7.57573,7.61497,181649.4255802,0
+PCN.US,D,20150615,000000,7.62294,7.64695,7.5808,7.62708,195727.70527733,0
+PCN.US,D,20150616,000000,7.61101,7.63835,7.59854,7.61497,163339.86836989,0
+PCN.US,D,20150617,000000,7.59419,7.61497,7.56039,7.5808,156006.30348077,0
+PCN.US,D,20150618,000000,7.56933,7.59854,7.50514,7.52464,365815.53579024,0
+PCN.US,D,20150619,000000,7.51364,7.54504,7.46633,7.47744,330332.98862183,0
+PCN.US,D,20150622,000000,7.47114,7.50514,7.45249,7.45793,573883.11409136,0
+PCN.US,D,20150623,000000,7.42643,7.47744,7.38809,7.43104,453800.99533987,0
+PCN.US,D,20150624,000000,7.42097,7.48296,7.42097,7.47744,175094.13864755,0
+PCN.US,D,20150625,000000,7.49231,7.49959,7.45249,7.45249,138064.77757116,0
+PCN.US,D,20150626,000000,7.44064,7.45249,7.30171,7.3115,284631.07818874,0
+PCN.US,D,20150629,000000,7.25792,7.28702,7.15066,7.1672,592586.68128245,0
+PCN.US,D,20150630,000000,7.17533,7.36618,7.17099,7.36618,346986.40497894,0
+PCN.US,D,20150701,000000,7.3844,7.3844,7.33692,7.3844,273252.41632679,0
+PCN.US,D,20150702,000000,7.39418,7.43104,7.37868,7.43104,246640.50595048,0
+PCN.US,D,20150706,000000,7.44064,7.44683,7.41553,7.4367,213275.22120618,0
+PCN.US,D,20150707,000000,7.4367,7.45249,7.3844,7.45249,216939.29753823,0
+PCN.US,D,20150708,000000,7.37868,7.43104,7.32896,7.39418,416144.89860727,0
+PCN.US,D,20150709,000000,7.40684,7.42799,7.38957,7.40684,160509.27468943,0
+PCN.US,D,20150710,000000,7.43171,7.44214,7.36121,7.42799,296918.99385242,0
+PCN.US,D,20150713,000000,7.42338,7.45857,7.40684,7.4367,221736.69378748,0
+PCN.US,D,20150714,000000,7.43171,7.45312,7.4015,7.41257,242391.9093173,0
+PCN.US,D,20150715,000000,7.41257,7.44214,7.41257,7.44214,129099.96806389,0
+PCN.US,D,20150716,000000,7.43171,7.47974,7.43171,7.46955,200879.06104227,0
+PCN.US,D,20150717,000000,7.46339,7.46339,7.38586,7.38586,175444.85082823,0
+PCN.US,D,20150720,000000,7.38586,7.41692,7.2654,7.2765,313759.67319487,0
+PCN.US,D,20150721,000000,7.2654,7.33838,7.24276,7.33412,208731.11708739,0
+PCN.US,D,20150722,000000,7.32249,7.33412,7.27123,7.2765,210453.28708573,0
+PCN.US,D,20150723,000000,7.2765,7.31224,7.23435,7.29191,220583.88986026,0
+PCN.US,D,20150724,000000,7.28222,7.30171,7.11426,7.17533,270336.30949116,0
+PCN.US,D,20150727,000000,7.15465,7.15465,7.04589,7.06051,389137.89580521,0
+PCN.US,D,20150728,000000,7.09283,7.18762,7.06051,7.17533,253874.48589944,0
+PCN.US,D,20150729,000000,7.19897,7.19897,7.14022,7.14984,200879.06104227,0
+PCN.US,D,20150730,000000,7.13386,7.17533,7.11916,7.14984,137369.84787983,0
+PCN.US,D,20150731,000000,7.17036,7.2133,7.16038,7.1672,127992.62682676,0
+PCN.US,D,20150803,000000,7.18762,7.21856,7.13386,7.20878,219226.50382765,0
+PCN.US,D,20150804,000000,7.18762,7.25792,7.18151,7.23435,211404.75624256,0
+PCN.US,D,20150805,000000,7.2387,7.28222,7.18762,7.19897,234552.84261219,0
+PCN.US,D,20150806,000000,7.1672,7.19279,7.14984,7.19279,138110.24026125,0
+PCN.US,D,20150807,000000,7.18762,7.19279,7.15465,7.17036,108096.20524338,0
+PCN.US,D,20150810,000000,7.14984,7.1672,7.0095,7.06051,643773.34054111,0
+PCN.US,D,20150811,000000,7.02697,7.06113,6.9949,7.04174,241998.98178155,0
+PCN.US,D,20150812,000000,7.02059,7.04646,6.95934,6.9949,378306.95111433,0
+PCN.US,D,20150813,000000,7.01117,7.01117,6.92053,6.96276,389692.10764627,0
+PCN.US,D,20150814,000000,6.93197,6.98402,6.93197,6.95286,258781.20909389,0
+PCN.US,D,20150817,000000,6.95934,6.95934,6.86899,6.90908,295974.01936561,0
+PCN.US,D,20150818,000000,6.92517,6.94603,6.90279,6.9366,156140.52666102,0
+PCN.US,D,20150819,000000,6.94188,6.94188,6.86899,6.90279,278130.9959512,0
+PCN.US,D,20150820,000000,6.83988,6.97938,6.78722,6.94188,315506.73942825,0
+PCN.US,D,20150821,000000,6.92517,6.94188,6.83988,6.85171,198828.91020833,0
+PCN.US,D,20150824,000000,6.65781,6.7659,6.28826,6.70342,484322.69706371,0
+PCN.US,D,20150825,000000,6.76237,6.81097,6.70973,6.79395,314560.68249643,0
+PCN.US,D,20150826,000000,6.80617,6.82482,6.75093,6.81097,230323.72998904,0
+PCN.US,D,20150827,000000,6.82482,6.94603,6.82482,6.90908,345859.57973177,0
+PCN.US,D,20150828,000000,6.86899,6.95934,6.86899,6.94603,162782.40919382,0
+PCN.US,D,20150831,000000,6.92517,7.03,6.90279,7.03,235260.76164354,0
+PCN.US,D,20150901,000000,6.94603,7.01605,6.90279,7.0046,361038.70599604,0
+PCN.US,D,20150902,000000,6.98836,7.04174,6.97523,7.04174,190671.6046726,0
+PCN.US,D,20150903,000000,7.04174,7.04174,7.00083,7.0046,180434.92228785,0
+PCN.US,D,20150904,000000,6.96932,7.00083,6.94188,6.95286,101694.62550105,0
+PCN.US,D,20150908,000000,6.96932,6.9949,6.90908,6.93197,245121.83561256,0
+PCN.US,D,20150909,000000,6.9549,6.97724,6.85244,6.86393,192800.77399168,0
+PCN.US,D,20150910,000000,6.89467,6.91066,6.86393,6.86982,111286.17066454,0
+PCN.US,D,20150911,000000,6.86982,6.91066,6.86982,6.88544,173240.99280399,0
+PCN.US,D,20150914,000000,6.90408,6.90408,6.7985,6.83555,264651.30834023,0
+PCN.US,D,20150915,000000,6.85244,6.86982,6.7659,6.82261,170419.05868355,0
+PCN.US,D,20150916,000000,6.84054,6.87536,6.81133,6.82549,158003.41450962,0
+PCN.US,D,20150917,000000,6.82549,6.96405,6.82261,6.9549,173618.76610972,0
+PCN.US,D,20150918,000000,6.91066,7.04451,6.89975,7.0386,285158.22890476,0
+PCN.US,D,20150921,000000,7.0228,7.0386,6.91657,6.96008,309802.25426726,0
+PCN.US,D,20150922,000000,6.93274,6.97154,6.90408,6.96008,120386.28579708,0
+PCN.US,D,20150923,000000,6.94253,6.99055,6.92636,6.96405,122264.32787572,0
+PCN.US,D,20150924,000000,6.93883,7.0072,6.92201,7.00238,139313.91910358,0
+PCN.US,D,20150925,000000,6.97724,7.0228,6.97724,7.0072,91604.073191601,0
+PCN.US,D,20150928,000000,7.01755,7.01755,6.93274,6.93274,282470.51796457,0
+PCN.US,D,20150929,000000,6.9549,6.9549,6.85762,6.88544,439959.77109819,0
+PCN.US,D,20150930,000000,6.91066,6.98529,6.84054,6.98529,318265.89173858,0
+PCN.US,D,20151001,000000,6.98529,7.01755,6.92636,6.98105,233804.87311574,0
+PCN.US,D,20151002,000000,6.9549,7.10557,6.94834,7.09847,326921.12197527,0
+PCN.US,D,20151005,000000,7.09847,7.23546,7.09847,7.19445,293828.61337146,0
+PCN.US,D,20151006,000000,7.21403,7.25005,7.15465,7.21403,231925.74859212,0
+PCN.US,D,20151007,000000,7.23705,7.26911,7.22162,7.24193,120503.18985731,0
+PCN.US,D,20151008,000000,7.21552,7.25091,7.17172,7.23705,202022.12296447,0
+PCN.US,D,20151009,000000,7.26299,7.29191,7.23214,7.27483,198473.86824764,0
+PCN.US,D,20151012,000000,7.30725,7.3115,7.24193,7.25091,163334.45614488,0
+PCN.US,D,20151013,000000,7.25091,7.3115,7.25091,7.28046,216760.69411288,0
+PCN.US,D,20151014,000000,7.24711,7.29507,7.20203,7.22735,148675.98592662,0
+PCN.US,D,20151015,000000,7.25091,7.25091,7.20941,7.23214,114729.42821618,0
+PCN.US,D,20151016,000000,7.25644,7.26911,7.22735,7.25091,123116.21209235,0
+PCN.US,D,20151019,000000,7.24193,7.30725,7.24193,7.26911,220213.69366954,0
+PCN.US,D,20151020,000000,7.29191,7.37192,7.27279,7.36184,181491.38860989,0
+PCN.US,D,20151021,000000,7.36184,7.36702,7.33412,7.35011,100733.4143392,0
+PCN.US,D,20151022,000000,7.37646,7.40842,7.36184,7.37646,148675.98592662,0
+PCN.US,D,20151023,000000,7.38116,7.42505,7.38116,7.40379,160791.79283499,0
+PCN.US,D,20151026,000000,7.35548,7.45249,7.35548,7.45249,177393.251832,0
+PCN.US,D,20151027,000000,7.45249,7.47815,7.41922,7.45249,161921.86541716,0
+PCN.US,D,20151028,000000,7.45249,7.45249,7.41414,7.42505,121814.03075485,0
+PCN.US,D,20151029,000000,7.43493,7.43993,7.33412,7.37646,164900.75406291,0
+PCN.US,D,20151030,000000,7.37646,7.40379,7.32249,7.37646,152966.7979149,0
+PCN.US,D,20151102,000000,7.39779,7.47195,7.35548,7.47195,186187.03502894,0
+PCN.US,D,20151103,000000,7.46265,7.46265,7.38735,7.43993,230008.73849342,0
+PCN.US,D,20151104,000000,7.43493,7.44601,7.42505,7.43993,114167.63926009,0
+PCN.US,D,20151105,000000,7.41922,7.43993,7.40842,7.40842,134310.85830393,0
+PCN.US,D,20151106,000000,7.39779,7.39779,7.31761,7.33412,172552.55778266,0
+PCN.US,D,20151109,000000,7.36397,7.36397,7.24193,7.24776,192859.22602182,0
+PCN.US,D,20151110,000000,7.24193,7.28222,7.24193,7.25091,214418.28312838,0
+PCN.US,D,20151111,000000,7.27048,7.30809,7.23705,7.24776,155404.4640596,0
+PCN.US,D,20151112,000000,7.23281,7.25709,7.20203,7.22226,191669.61896451,0
+PCN.US,D,20151113,000000,7.20203,7.23281,7.17607,7.21635,200181.96646092,0
+PCN.US,D,20151116,000000,7.21635,7.22817,7.1561,7.17172,161697.79930173,0
+PCN.US,D,20151117,000000,7.1672,7.21635,7.1672,7.1952,101747.66530616,0
+PCN.US,D,20151118,000000,7.21016,7.23705,7.17607,7.23281,150967.52199603,0
+PCN.US,D,20151119,000000,7.23281,7.23705,7.20203,7.21016,122658.33785647,0
+PCN.US,D,20151120,000000,7.21016,7.25709,7.21016,7.22226,115441.67702756,0
+PCN.US,D,20151123,000000,7.23705,7.28785,7.23705,7.27048,241432.86304545,0
+PCN.US,D,20151124,000000,7.29191,7.45857,7.29191,7.41553,458996.73134988,0
+PCN.US,D,20151125,000000,7.45312,7.47041,7.43104,7.44214,133015.17163643,0
+PCN.US,D,20151127,000000,7.48037,7.53517,7.45857,7.52416,85654.955460132,0
+PCN.US,D,20151130,000000,7.53517,7.60186,7.53517,7.58921,201107.45693769,0
+PCN.US,D,20151201,000000,7.58921,7.60776,7.47041,7.53977,395838.23036811,0
+PCN.US,D,20151202,000000,7.56131,7.57738,7.5129,7.5286,244081.60596557,0
+PCN.US,D,20151203,000000,7.52416,7.53517,7.44851,7.44851,120643.9077076,0
+PCN.US,D,20151204,000000,7.47041,7.55097,7.44214,7.55097,108786.80515474,0
+PCN.US,D,20151207,000000,7.54587,7.54587,7.47041,7.5129,107308.18528187,0
+PCN.US,D,20151208,000000,7.45857,7.55097,7.44851,7.51834,164963.53587303,0
+PCN.US,D,20151209,000000,7.45857,7.4972,7.39927,7.4367,190183.42197665,0
+PCN.US,D,20151210,000000,7.41553,7.44851,7.25091,7.32389,248277.16279365,0
+PCN.US,D,20151211,000000,7.28785,7.30171,7.14022,7.1453,307292.06430742,0
+PCN.US,D,20151214,000000,7.1453,7.17172,6.97938,7.01605,465136.35940173,0
+PCN.US,D,20151215,000000,7.01605,7.16175,7.01605,7.09218,242355.10618724,0
+PCN.US,D,20151216,000000,7.09218,7.37433,7.09218,7.24193,550763.1712918,0
+PCN.US,D,20151217,000000,7.23705,7.3515,7.23281,7.30171,233318.8553098,0
+PCN.US,D,20151218,000000,7.30171,7.33552,7.24776,7.28785,228143.68575484,0
+PCN.US,D,20151221,000000,7.28222,7.38347,7.23705,7.38347,257320.99078608,0
+PCN.US,D,20151222,000000,7.36786,7.43171,7.31833,7.41553,247232.60336663,0
+PCN.US,D,20151223,000000,7.38735,7.47604,7.38347,7.44296,304433.3270569,0
+PCN.US,D,20151224,000000,7.41553,7.44851,7.41553,7.41553,70955.352331793,0
+PCN.US,D,20151228,000000,7.47041,7.50431,7.38735,7.41099,294510.55372278,0
+PCN.US,D,20151229,000000,7.44296,7.49154,7.37433,7.39325,202568.75769053,0
+PCN.US,D,20151230,000000,7.38735,7.406,7.34624,7.37433,176482.91558523,0
+PCN.US,D,20151231,000000,7.35723,7.35723,7.23705,7.25091,309051.03743581,0
+PCN.US,D,20160104,000000,7.21635,7.25091,7.1561,7.24193,345772.98413162,0
+PCN.US,D,20160105,000000,7.28785,7.43171,7.27566,7.39927,315121.38900751,0
+PCN.US,D,20160106,000000,7.37433,7.44296,7.30809,7.44296,157963.36404453,0
+PCN.US,D,20160107,000000,7.41099,7.42181,7.31833,7.34624,174481.47477636,0
+PCN.US,D,20160108,000000,7.33977,7.37433,7.25091,7.28222,216124.21645165,0
+PCN.US,D,20160111,000000,7.25709,7.27048,7.1952,7.23705,224795.68336338,0
+PCN.US,D,20160112,000000,7.25856,7.28341,7.19048,7.24841,225829.41834037,0
+PCN.US,D,20160113,000000,7.23281,7.26605,6.99334,7.05311,401663.94936936,0
+PCN.US,D,20160114,000000,7.01985,7.10557,6.99334,7.07667,244592.52000654,0
+PCN.US,D,20160115,000000,6.97792,7.04174,6.91066,7.01035,269939.05217541,0
+PCN.US,D,20160119,000000,6.99334,7.04729,6.98187,7.03546,247835.52523279,0
+PCN.US,D,20160120,000000,6.96136,6.96136,6.82907,6.91066,442653.97670839,0
+PCN.US,D,20160121,000000,6.8846,7.04729,6.8846,6.97792,307066.91574699,0
+PCN.US,D,20160122,000000,7.05839,7.12537,7.04174,7.10557,214557.91853365,0
+PCN.US,D,20160125,000000,7.12537,7.12537,7.04174,7.1028,172477.86907752,0
+PCN.US,D,20160126,000000,7.12537,7.15066,7.08739,7.14116,237696.26289824,0
+PCN.US,D,20160127,000000,7.16796,7.26605,7.15066,7.22901,195314.21128655,0
+PCN.US,D,20160128,000000,7.2534,7.30965,7.21792,7.30965,231580.44863645,0
+PCN.US,D,20160129,000000,7.36618,7.40315,7.29359,7.36028,227375.14980335,0
+PCN.US,D,20160201,000000,7.36028,7.45249,7.32093,7.43585,207667.07365037,0
+PCN.US,D,20160202,000000,7.41838,7.44064,7.38033,7.43585,268920.47142845,0
+PCN.US,D,20160203,000000,7.47345,7.47345,7.3866,7.46792,289423.06221297,0
+PCN.US,D,20160204,000000,7.46265,7.46265,7.37119,7.43585,209350.27562861,0
+PCN.US,D,20160205,000000,7.3866,7.4391,7.35372,7.40315,234085.22637128,0
+PCN.US,D,20160208,000000,7.34217,7.36028,7.2387,7.35372,277740.23330545,0
+PCN.US,D,20160209,000000,7.25939,7.26698,7.20277,7.21792,211910.25805853,0
+PCN.US,D,20160210,000000,7.21792,7.25424,7.18457,7.20277,125527.89955701,0
+PCN.US,D,20160211,000000,7.15066,7.20046,7.052,7.052,356052.96431641,0
+PCN.US,D,20160212,000000,7.11842,7.11842,7.052,7.09163,330005.00778621,0
+PCN.US,D,20160216,000000,7.10557,7.12537,7.0725,7.09163,324161.96966493,0
+PCN.US,D,20160217,000000,7.11842,7.1561,7.09163,7.11842,212165.71507904,0
+PCN.US,D,20160218,000000,7.13043,7.14022,7.10217,7.10557,152725.41267944,0
+PCN.US,D,20160219,000000,7.07547,7.13043,7.07547,7.13043,128218.8578322,0
+PCN.US,D,20160222,000000,7.19657,7.19657,7.13791,7.19048,172629.41137781,0
+PCN.US,D,20160223,000000,7.17172,7.20277,7.14022,7.17792,189993.99410129,0
+PCN.US,D,20160224,000000,7.1561,7.20646,7.13386,7.20646,218695.02333162,0
+PCN.US,D,20160225,000000,7.19657,7.21171,7.15066,7.20646,162401.38855308,0
+PCN.US,D,20160226,000000,7.21792,7.25424,7.17792,7.18457,211015.07604181,0
+PCN.US,D,20160229,000000,7.22383,7.31593,7.18457,7.31077,228710.88693591,0
+PCN.US,D,20160301,000000,7.31077,7.38189,7.24841,7.37729,251513.67334989,0
+PCN.US,D,20160302,000000,7.34929,7.37729,7.30578,7.33765,204503.08690925,0
+PCN.US,D,20160303,000000,7.36702,7.56851,7.34383,7.52925,278328.00094159,0
+PCN.US,D,20160304,000000,7.52464,7.61803,7.51226,7.61497,258669.71725868,0
+PCN.US,D,20160307,000000,7.55881,7.59252,7.54135,7.56472,150117.80266941,0
+PCN.US,D,20160308,000000,7.56851,7.56851,7.51439,7.5468,145661.37659581,0
+PCN.US,D,20160309,000000,7.59495,7.59495,7.52084,7.52084,168972.91216075,0
+PCN.US,D,20160310,000000,7.5311,7.57018,7.48204,7.50034,247801.96943773,0
+PCN.US,D,20160311,000000,7.54837,7.56639,7.48204,7.49303,204867.87087495,0
+PCN.US,D,20160314,000000,7.50034,7.51226,7.46495,7.49303,182147.35028116,0
+PCN.US,D,20160315,000000,7.46023,7.56039,7.46023,7.5311,137776.84720062,0
+PCN.US,D,20160316,000000,7.5311,7.53748,7.46023,7.51512,186661.14593987,0
+PCN.US,D,20160317,000000,7.5311,7.60612,7.50034,7.56639,354566.76732855,0
+PCN.US,D,20160318,000000,7.57018,7.63154,7.54282,7.62053,167444.49981781,0
+PCN.US,D,20160321,000000,7.63835,7.68778,7.63154,7.68778,140038.07480998,0
+PCN.US,D,20160322,000000,7.67262,7.74443,7.66542,7.72076,223363.60862562,0
+PCN.US,D,20160323,000000,7.74443,7.74443,7.69444,7.71595,172528.7439926,0
+PCN.US,D,20160324,000000,7.69795,7.69795,7.60612,7.60612,82934.771169887,0
+PCN.US,D,20160328,000000,7.61637,7.65268,7.61248,7.62644,99683.442687176,0
+PCN.US,D,20160329,000000,7.61248,7.65268,7.61248,7.65268,89747.680013022,0
+PCN.US,D,20160330,000000,7.65969,7.69444,7.63154,7.64604,144104.82068282,0
+PCN.US,D,20160331,000000,7.64604,7.67262,7.62644,7.63154,184294.92116529,0
+PCN.US,D,20160401,000000,7.63154,7.67262,7.62053,7.63154,158844.47427622,0
+PCN.US,D,20160404,000000,7.65969,7.67836,7.63835,7.67836,181093.04884912,0
+PCN.US,D,20160405,000000,7.65969,7.81499,7.61248,7.7724,605659.36957263,0
+PCN.US,D,20160406,000000,7.7724,7.79847,7.71595,7.71595,388301.16581858,0
+PCN.US,D,20160407,000000,7.74515,7.7724,7.69536,7.71283,220227.76545458,0
+PCN.US,D,20160408,000000,7.75079,7.75079,7.69536,7.69536,109382.14990588,0
+PCN.US,D,20160411,000000,7.75079,7.75079,7.70663,7.73222,175686.23606369,0
+PCN.US,D,20160412,000000,7.76142,7.80586,7.72733,7.80586,98418.064479737,0
+PCN.US,D,20160413,000000,7.82784,7.89722,7.82542,7.86819,245460.64089822,0
+PCN.US,D,20160414,000000,7.83357,7.86156,7.78792,7.81417,176777.3406258,0
+PCN.US,D,20160415,000000,7.82784,7.86819,7.79937,7.86156,160300.36280404,0
+PCN.US,D,20160418,000000,7.86156,7.91883,7.83865,7.89815,138053.95312115,0
+PCN.US,D,20160419,000000,7.89815,7.89815,7.83357,7.86156,127785.87983136,0
+PCN.US,D,20160420,000000,7.89231,7.96133,7.8706,7.94638,187558.49284659,0
+PCN.US,D,20160421,000000,7.98156,7.98156,7.93537,7.95459,215669.58955078,0
+PCN.US,D,20160422,000000,7.96734,8.00152,7.94638,8.00152,248356.18127879,0
+PCN.US,D,20160425,000000,8.00152,8.03201,7.97307,8.02259,166103.35046023,0
+PCN.US,D,20160426,000000,8.03201,8.07338,7.99228,8.00152,247443.68014205,0
+PCN.US,D,20160427,000000,7.98156,8.06062,7.95459,7.95459,166916.26665679,0
+PCN.US,D,20160428,000000,7.97307,8.03533,7.96734,7.99228,199080.0374488,0
+PCN.US,D,20160429,000000,8.01583,8.02758,7.98728,7.99643,170056.43960783,0
+PCN.US,D,20160502,000000,8.03201,8.0841,8.00152,8.06062,282152.27913395,0
+PCN.US,D,20160503,000000,8.06062,8.0927,8.00919,8.03201,232316.51123787,0
+PCN.US,D,20160504,000000,8.04199,8.07338,7.99228,7.99643,255746.03330806,0
+PCN.US,D,20160505,000000,8.02259,8.07338,8.01583,8.06719,150491.24619513,0
+PCN.US,D,20160506,000000,8.05371,8.07857,8.02758,8.07857,181971.99419082,0
+PCN.US,D,20160509,000000,8.05371,8.14987,8.05049,8.11745,199322.50512928,0
+PCN.US,D,20160510,000000,8.12318,8.26731,8.12318,8.2467,170816.31599931,0
+PCN.US,D,20160511,000000,8.25263,8.25263,8.18831,8.22434,154157.4874172,0
+PCN.US,D,20160512,000000,8.25779,8.25779,8.17472,8.17472,136535.28278322,0
+PCN.US,D,20160513,000000,8.17472,8.20033,8.17472,8.19506,101690.29572105,0
+PCN.US,D,20160516,000000,8.19506,8.24845,8.18046,8.23367,152109.50147325,0
+PCN.US,D,20160517,000000,8.20033,8.29067,8.20033,8.22434,201794.80951404,0
+PCN.US,D,20160518,000000,8.19506,8.25263,8.06231,8.12743,231436.48345118,0
+PCN.US,D,20160519,000000,8.07412,8.08143,7.89158,7.99727,320151.51093221,0
+PCN.US,D,20160520,000000,8.03292,8.06896,7.96133,8.03533,235336.5327937,0
+PCN.US,D,20160523,000000,8.05049,8.15828,8.05049,8.10554,162469.58258823,0
+PCN.US,D,20160524,000000,8.15303,8.19506,8.11135,8.19506,81827.429932753,0
+PCN.US,D,20160525,000000,8.19506,8.26731,8.16945,8.2467,158610.66615578,0
+PCN.US,D,20160526,000000,8.28005,8.28532,8.23367,8.2467,150284.49919972,0
+PCN.US,D,20160527,000000,8.2467,8.38278,8.23968,8.34748,200013.10504061,0
+PCN.US,D,20160531,000000,8.42518,8.44116,8.34748,8.35875,216247.61518189,0
+PCN.US,D,20160601,000000,8.37742,8.39867,8.35525,8.37742,220294.87704469,0
+PCN.US,D,20160602,000000,8.33623,8.42879,8.26233,8.39867,217338.719744,0
+PCN.US,D,20160603,000000,8.37742,8.45984,8.37742,8.45984,185776.78837316,0
+PCN.US,D,20160606,000000,8.4687,8.50344,8.45984,8.4819,165835.98654471,0
+PCN.US,D,20160607,000000,8.4819,8.51683,8.42879,8.47397,165426.82233392,0
+PCN.US,D,20160608,000000,8.50344,8.54289,8.47397,8.53465,161124.10345063,0
+PCN.US,D,20160609,000000,8.5365,8.54473,8.50436,8.53918,105919.40834419,0
+PCN.US,D,20160610,000000,8.53023,8.57873,8.50067,8.56079,149205.30153265,0
+PCN.US,D,20160613,000000,8.55452,8.56618,8.42971,8.42971,245301.5214829,0
+PCN.US,D,20160614,000000,8.39867,8.51775,8.38278,8.42971,318981.38788495,0
+PCN.US,D,20160615,000000,8.45078,8.54473,8.45078,8.5365,208631.53214721,0
+PCN.US,D,20160616,000000,8.53023,8.55452,8.42084,8.51775,143642.61666691,0
+PCN.US,D,20160617,000000,8.55452,8.60976,8.52385,8.59711,214762.50063904,0
+PCN.US,D,20160620,000000,8.62518,8.65355,8.58509,8.62067,203103.48552154,0
+PCN.US,D,20160621,000000,8.65355,8.67813,8.58509,8.6469,162894.98347404,0
+PCN.US,D,20160622,000000,8.62067,8.66807,8.62067,8.66261,132513.99960046,0
+PCN.US,D,20160623,000000,8.66261,8.68359,8.63692,8.6726,178950.89019,0
+PCN.US,D,20160624,000000,8.46066,8.6469,8.23886,8.60339,266957.99863966,0
+PCN.US,D,20160627,000000,8.56618,8.58509,8.4819,8.52385,233168.39545453,0
+PCN.US,D,20160628,000000,8.62963,8.6726,8.57873,8.62067,215523.45947551,0
+PCN.US,D,20160629,000000,8.68718,8.76266,8.62518,8.69539,138042.04622613,0
+PCN.US,D,20160630,000000,8.73421,8.74889,8.65355,8.72783,173245.322584,0
+PCN.US,D,20160701,000000,8.73882,8.8642,8.69181,8.81246,258383.95177813,0
+PCN.US,D,20160705,000000,8.7838,8.7838,8.69539,8.7755,234795.31029267,0
+PCN.US,D,20160706,000000,8.75443,8.7838,8.7223,8.77735,149369.83317297,0
+PCN.US,D,20160707,000000,8.77005,8.81892,8.73607,8.8143,132390.60087023,0
+PCN.US,D,20160708,000000,8.82539,8.98706,8.80508,8.91315,443187.62209441,0
+PCN.US,D,20160711,000000,8.95751,8.98706,8.9344,8.97691,208380.40490673,0
+PCN.US,D,20160712,000000,9.01015,9.02308,8.66261,8.69633,684419.15036946,0
+PCN.US,D,20160713,000000,8.69633,8.70549,8.57873,8.57873,354328.62942809,0
+PCN.US,D,20160714,000000,8.56079,8.62518,8.45984,8.56079,324638.24546586,0
+PCN.US,D,20160715,000000,8.60976,8.63055,8.56079,8.62067,146615.01064266,0
+PCN.US,D,20160718,000000,8.61521,8.74519,8.61521,8.73607,206977.55618403,0
+PCN.US,D,20160719,000000,8.74067,8.78568,8.69633,8.74067,263711.7460784,0
+PCN.US,D,20160720,000000,8.75629,8.80508,8.72413,8.7718,114223.92640021,0
+PCN.US,D,20160721,000000,8.80508,8.83278,8.69633,8.80508,259515.10680529,0
+PCN.US,D,20160722,000000,8.78568,8.79398,8.74519,8.79398,146186.36242182,0
+PCN.US,D,20160725,000000,8.77005,8.81892,8.75629,8.80876,101323.34686534,0
+PCN.US,D,20160726,000000,8.77919,8.88266,8.77919,8.83833,127068.21879497,0
+PCN.US,D,20160727,000000,8.87434,8.88266,8.77919,8.83185,102164.40663196,0
+PCN.US,D,20160728,000000,8.80508,8.82539,8.76358,8.7838,97242.529207469,0
+PCN.US,D,20160729,000000,8.7718,8.85219,8.7718,8.81892,85559.700299947,0
+PCN.US,D,20160801,000000,8.85034,8.89744,8.81892,8.87066,172380.44902733,0
+PCN.US,D,20160802,000000,8.81892,8.83741,8.77274,8.77735,133224.08352184,0
+PCN.US,D,20160803,000000,8.75629,8.85034,8.7498,8.81892,97784.834153518,0
+PCN.US,D,20160804,000000,8.79398,8.85034,8.78568,8.82539,74465.721473561,0
+PCN.US,D,20160805,000000,8.83833,8.89744,8.80876,8.88729,177688.75931755,0
+PCN.US,D,20160808,000000,8.8605,8.92886,8.85495,8.89744,122028.35486525,0
+PCN.US,D,20160809,000000,8.89931,8.9418,8.88452,8.90762,151415.65422691,0
+PCN.US,D,20160810,000000,8.915,9.00923,8.915,8.96026,167137.08543721,0
+PCN.US,D,20160811,000000,8.9418,8.96859,8.93533,8.9418,92524.151443374,0
+PCN.US,D,20160812,000000,8.93533,8.98244,8.93533,8.9538,96121.11618531,0
+PCN.US,D,20160815,000000,8.9538,8.99631,8.9538,8.98983,104070.59228064,0
+PCN.US,D,20160816,000000,9.00369,9.02308,8.97691,9.02031,112406.50124171,0
+PCN.US,D,20160817,000000,9.02031,9.02587,8.96859,8.97691,123046.93561221,0
+PCN.US,D,20160818,000000,8.97321,9.03325,8.97321,9.01385,79411.412688095,0
+PCN.US,D,20160819,000000,9.01385,9.03325,9.00184,9.03325,50596.726732545,0
+PCN.US,D,20160822,000000,9.00923,9.03325,8.98244,9.00277,72026.972883859,0
+PCN.US,D,20160823,000000,9.03786,9.04435,8.89374,8.9261,200577.05888667,0
+PCN.US,D,20160824,000000,8.9492,8.98244,8.93533,8.96026,133123.41613665,0
+PCN.US,D,20160825,000000,8.97691,9.02031,8.96026,8.99631,110782.83373857,0
+PCN.US,D,20160826,000000,9.02031,9.06465,8.88452,8.98244,184166.11021005,0
+PCN.US,D,20160829,000000,9.00184,9.09237,8.9926,9.07759,115232.76514215,0
+PCN.US,D,20160830,000000,9.09237,9.09237,9.0508,9.07759,59621.070714942,0
+PCN.US,D,20160831,000000,9.06465,9.15797,9.04249,9.12286,158061.86653973,0
+PCN.US,D,20160901,000000,9.10809,9.14965,9.08775,9.14965,194288.05342456,0
+PCN.US,D,20160902,000000,9.15245,9.16534,9.13211,9.13673,161588.47235652,0
+PCN.US,D,20160906,000000,9.12286,9.18107,9.12286,9.14965,133092.02523159,0
+PCN.US,D,20160907,000000,9.15797,9.16534,9.14782,9.15245,79480.689168228,0
+PCN.US,D,20160908,000000,9.15245,9.21988,9.15245,9.2097,71984.757528776,0
+PCN.US,D,20160909,000000,9.194,9.21988,8.89931,8.9261,291726.5051774,0
+PCN.US,D,20160912,000000,8.81892,8.90669,8.76358,8.86973,355258.44968489,0
+PCN.US,D,20160913,000000,8.82539,8.87159,8.60163,8.70814,380977.34293447,0
+PCN.US,D,20160914,000000,8.73791,8.87434,8.68267,8.84387,176751.36194576,0
+PCN.US,D,20160915,000000,8.81892,8.92054,8.81892,8.89931,92121.481902597,0
+PCN.US,D,20160916,000000,8.86142,8.92054,8.85495,8.86695,93395.519670053,0
+PCN.US,D,20160919,000000,8.89374,8.9492,8.84018,8.87159,86201.590186185,0
+PCN.US,D,20160920,000000,8.87527,8.97321,8.87159,8.87527,123136.7785474,0
+PCN.US,D,20160921,000000,8.93533,9.00923,8.92054,8.99631,102358.16428733,0
+PCN.US,D,20160922,000000,9.01477,9.06557,9.00462,9.02679,148309.03707093,0
+PCN.US,D,20160923,000000,9.00462,9.04896,8.92978,8.97691,98290.335969491,0
+PCN.US,D,20160926,000000,8.92054,8.93533,8.84387,8.8836,151791.26264264,0
+PCN.US,D,20160927,000000,8.89374,8.9492,8.87527,8.88821,124639.21221029,0
+PCN.US,D,20160928,000000,8.92978,8.96859,8.8836,8.89374,121368.06341398,0
+PCN.US,D,20160929,000000,8.86695,8.92054,8.82539,8.86695,77667.593789734,0
+PCN.US,D,20160930,000000,8.90669,8.92978,8.82539,8.89931,124205.15176445,0
+PCN.US,D,20161003,000000,8.92054,8.9418,8.88821,8.9344,230590.01145955,0
+PCN.US,D,20161004,000000,8.86695,8.87527,8.77827,8.818,185693.44010799,0
+PCN.US,D,20161005,000000,8.84387,8.85125,8.76912,8.83278,252090.616536,0
+PCN.US,D,20161006,000000,8.80414,8.83555,8.76912,8.78475,128398.54370253,0
+PCN.US,D,20161007,000000,8.7718,8.79305,8.73329,8.76912,126772.7113094,0
+PCN.US,D,20161010,000000,8.81892,8.915,8.80138,8.915,148105.53741052,0
+PCN.US,D,20161011,000000,8.88912,8.90023,8.72138,8.76358,180331.00756766,0
+PCN.US,D,20161012,000000,8.73329,8.74889,8.61697,8.68626,298826.2619461,0
+PCN.US,D,20161013,000000,8.71592,8.79398,8.68626,8.73791,245066.63091744,0
+PCN.US,D,20161014,000000,8.76358,8.79398,8.72138,8.73791,148202.9574607,0
+PCN.US,D,20161017,000000,8.71592,8.72783,8.60071,8.62695,152205.83907843,0
+PCN.US,D,20161018,000000,8.63877,8.67083,8.46242,8.65984,278274.96113647,0
+PCN.US,D,20161019,000000,8.62695,8.79398,8.62695,8.7498,194122.43933924,0
+PCN.US,D,20161020,000000,8.74345,8.86234,8.73791,8.86234,105672.61088373,0
+PCN.US,D,20161021,000000,8.85682,8.88912,8.80599,8.86881,93908.598601043,0
+PCN.US,D,20161024,000000,8.87343,8.87622,8.80508,8.8143,131040.79195262,0
+PCN.US,D,20161025,000000,8.82632,8.86326,8.74345,8.79952,135283.97636082,0
+PCN.US,D,20161026,000000,8.77919,8.77919,8.67083,8.71592,233735.59663562,0
+PCN.US,D,20161027,000000,8.7498,8.7498,8.63877,8.65051,163584.50094037,0
+PCN.US,D,20161028,000000,8.62334,8.68267,8.51137,8.65051,299890.30538315,0
+PCN.US,D,20161031,000000,8.65807,8.68267,8.58955,8.67083,175752.26520883,0
+PCN.US,D,20161101,000000,8.67721,8.72138,8.65807,8.69448,223918.90291169,0
+PCN.US,D,20161102,000000,8.66539,8.8032,8.57346,8.77919,464057.16173465,0
+PCN.US,D,20161103,000000,8.74345,8.77735,8.70814,8.76358,203587.33843749,0
+PCN.US,D,20161104,000000,8.75629,8.8143,8.72138,8.7498,158297.83955018,0
+PCN.US,D,20161107,000000,8.78568,8.82632,8.69448,8.72783,296838.89292226,0
+PCN.US,D,20161108,000000,8.75629,8.79398,8.73791,8.7718,109057.41640526,0
+PCN.US,D,20161109,000000,8.61255,8.73974,8.60708,8.70454,222842.95257961,0
+PCN.US,D,20161110,000000,8.67721,8.69089,8.45355,8.49614,430381.21527472,0
+PCN.US,D,20161111,000000,8.42601,8.4482,8.23367,8.29659,459859.44001653,0
+PCN.US,D,20161114,000000,8.25263,8.25263,7.44998,7.98728,1370353.7237419,0
+PCN.US,D,20161115,000000,7.9447,8.42601,7.86156,8.3159,618136.7131117,0
+PCN.US,D,20161116,000000,8.2467,8.48015,8.2467,8.4455,241478.32573555,0
+PCN.US,D,20161117,000000,8.45891,8.51683,8.39256,8.42166,220164.98364446,0
+PCN.US,D,20161118,000000,8.45891,8.52929,8.43747,8.46778,221247.42864655,0
+PCN.US,D,20161121,000000,8.48015,8.60071,8.47314,8.57346,137258.35604461,0
+PCN.US,D,20161122,000000,8.56164,8.64413,8.51683,8.60071,158955.96611144,0
+PCN.US,D,20161123,000000,8.54473,8.57965,8.48821,8.56709,125250.79363647,0
+PCN.US,D,20161125,000000,8.60071,8.65051,8.56709,8.63425,89772.576248071,0
+PCN.US,D,20161128,000000,8.67083,8.70454,8.61697,8.68359,264031.067354,0
+PCN.US,D,20161129,000000,8.63877,8.69539,8.63784,8.68626,126213.08724332,0
+PCN.US,D,20161130,000000,8.65902,8.75804,8.61255,8.7498,184423.73212053,0
+PCN.US,D,20161201,000000,8.72321,8.73882,8.65051,8.70908,287341.52047395,0
+PCN.US,D,20161202,000000,8.67083,8.78106,8.63877,8.77088,298357.56326019,0
+PCN.US,D,20161205,000000,8.74519,8.78106,8.699,8.72321,129057.75270882,0
+PCN.US,D,20161206,000000,8.68626,8.72878,8.6663,8.72878,176760.02150579,0
+PCN.US,D,20161207,000000,8.71684,8.78844,8.71684,8.77088,180043.0771971,0
+PCN.US,D,20161208,000000,8.73699,8.84387,8.71176,8.7838,259094.0356995,0
+PCN.US,D,20161209,000000,8.818,8.83741,8.72969,8.77088,175036.76906244,0
+PCN.US,D,20161212,000000,8.75989,8.81246,8.75989,8.79121,124395.66208482,0
+PCN.US,D,20161213,000000,8.7755,8.79675,8.72969,8.7755,169743.61300225,0
+PCN.US,D,20161214,000000,8.72506,8.77459,8.71684,8.73699,175494.64329832,0
+PCN.US,D,20161215,000000,8.72969,8.7838,8.69727,8.71083,180763.9855685,0
+PCN.US,D,20161216,000000,8.79121,8.8069,8.69727,8.75989,272413.52145017,0
+PCN.US,D,20161219,000000,8.79121,8.84018,8.75989,8.81246,278075.79125609,0
+PCN.US,D,20161220,000000,8.818,8.89374,8.81246,8.88821,277351.63554969,0
+PCN.US,D,20161221,000000,8.915,8.915,8.8032,8.86695,256095.6630437,0
+PCN.US,D,20161222,000000,8.89374,8.97137,8.84293,8.97137,192091.77251533,0
+PCN.US,D,20161223,000000,8.97691,8.97691,8.92332,8.93347,106068.78575449,0
+PCN.US,D,20161227,000000,8.96673,8.97137,8.89374,8.94641,159518.83751253,0
+PCN.US,D,20161228,000000,8.92794,8.96673,8.92332,8.93347,156048.51883584,0
+PCN.US,D,20161229,000000,8.97137,9.04157,8.94641,8.98153,262785.17315661,0
+PCN.US,D,20161230,000000,8.98153,9.02955,8.95288,9.02955,166648.90274128,0
+PCN.US,D,20170103,000000,9.05635,9.23742,9.05635,9.10346,354508.31529843,0
+PCN.US,D,20170104,000000,9.0813,9.17182,9.0813,9.11915,210114.48180007,0
+PCN.US,D,20170105,000000,9.18383,9.18383,9.10346,9.10346,180594.04170317,0
+PCN.US,D,20170106,000000,9.13304,9.27622,9.13304,9.23742,287929.28811007,0
+PCN.US,D,20170109,000000,9.27067,9.27622,9.19216,9.23742,208313.2933166,0
+PCN.US,D,20170110,000000,9.27067,9.31775,9.25221,9.28916,185691.27521799,0
+PCN.US,D,20170111,000000,9.27807,9.33721,9.24665,9.33721,157655.94966395,0
+PCN.US,D,20170112,000000,9.35751,9.35751,9.25221,9.29748,169608.30737697,0
+PCN.US,D,20170113,000000,9.31963,9.38341,9.3067,9.37046,141352.16304251,0
+PCN.US,D,20170117,000000,9.37046,9.41852,9.35751,9.38888,133952.56900826,0
+PCN.US,D,20170118,000000,9.41852,9.48131,9.39634,9.45823,189577.25277549,0
+PCN.US,D,20170119,000000,9.48131,9.48131,9.38888,9.41288,128433.18194261,0
+PCN.US,D,20170120,000000,9.45355,9.48131,9.33721,9.39634,281340.4453824,0
+PCN.US,D,20170123,000000,9.43693,9.49883,9.41852,9.47478,124543.9570501,0
+PCN.US,D,20170124,000000,9.51642,9.54322,9.49883,9.54322,107569.05452737,0
+PCN.US,D,20170125,000000,9.54322,9.62728,9.52929,9.52929,152195.01462841,0
+PCN.US,D,20170126,000000,9.55524,9.61989,9.54694,9.5913,163808.56705581,0
+PCN.US,D,20170127,000000,9.6014,9.63373,9.58385,9.59491,133072.54122155,0
+PCN.US,D,20170130,000000,9.61989,9.61989,9.56821,9.58385,135067.4873604,0
+PCN.US,D,20170131,000000,9.61429,9.66508,9.59491,9.62728,168901.47079063,0
+PCN.US,D,20170201,000000,9.67162,9.74915,9.67162,9.70298,267320.61771535,0
+PCN.US,D,20170202,000000,9.65307,9.70298,9.60876,9.65962,196677.00954417,0
+PCN.US,D,20170203,000000,9.65865,9.73179,9.64854,9.73179,141624.93918304,0
+PCN.US,D,20170206,000000,9.71402,9.77595,9.68913,9.75945,153666.05738625,0
+PCN.US,D,20170207,000000,9.80096,9.82672,9.75945,9.82672,185409.83951745,0
+PCN.US,D,20170208,000000,9.8324,9.8324,9.7908,9.82672,157188.33342304,0
+PCN.US,D,20170209,000000,9.86111,9.86111,9.79714,9.81017,140268.63559542,0
+PCN.US,D,20170210,000000,9.83877,9.84808,9.80752,9.82672,79084.514297465,0
+PCN.US,D,20170213,000000,9.84524,9.85356,9.73256,9.73906,161645.84194162,0
+PCN.US,D,20170214,000000,9.73256,9.78605,9.71974,9.74915,117288.32820112,0
+PCN.US,D,20170215,000000,9.78605,9.78605,9.69568,9.70965,193044.32411715,0
+PCN.US,D,20170216,000000,9.72702,9.74915,9.642,9.69096,171675.77733096,0
+PCN.US,D,20170217,000000,9.68654,9.76033,9.68654,9.74547,139585.61279911,0
+PCN.US,D,20170221,000000,9.77789,9.81575,9.74101,9.79714,179542.98760615,0
+PCN.US,D,20170222,000000,9.82672,9.86111,9.79714,9.86111,109341.01699578,0
+PCN.US,D,20170223,000000,9.87394,9.90066,9.86111,9.90066,80763.386495701,0
+PCN.US,D,20170224,000000,9.90066,9.93199,9.85356,9.85356,229095.15491166,0
+PCN.US,D,20170227,000000,9.88682,9.93199,9.88594,9.90066,106256.04873985,0
+PCN.US,D,20170228,000000,9.91657,9.96173,9.91657,9.95896,149514.88080325,0
+PCN.US,D,20170301,000000,9.98011,9.98011,9.86562,9.86562,258793.11598892,0
+PCN.US,D,20170302,000000,9.92289,9.98673,9.90906,9.92754,301638.45406151,0
+PCN.US,D,20170303,000000,9.91657,9.95254,9.91657,9.93199,105506.9967984,0
+PCN.US,D,20170306,000000,9.95896,10.0393,9.92754,9.95896,210052.78243496,0
+PCN.US,D,20170307,000000,10.0032,10.0947,9.94503,9.99207,219108.51732241,0
+PCN.US,D,20170308,000000,10.0099,10.0466,9.60876,9.66605,509880.30600798,0
+PCN.US,D,20170309,000000,9.62825,9.67441,9.37418,9.57928,617027.20698455,0
+PCN.US,D,20170310,000000,9.59674,9.67067,9.53489,9.61619,150245.53117966,0
+PCN.US,D,20170313,000000,9.79362,9.79362,9.65403,9.65962,334851.11406054,0
+PCN.US,D,20170314,000000,9.62171,9.70577,9.40367,9.41663,291296.77451158,0
+PCN.US,D,20170315,000000,9.43607,9.7344,9.43607,9.68731,182655.01698714,0
+PCN.US,D,20170316,000000,9.68731,9.79362,9.68086,9.75207,271619.00681865,0
+PCN.US,D,20170317,000000,9.74101,9.86287,9.7344,9.78799,206916.93926391,0
+PCN.US,D,20170320,000000,9.82956,9.87669,9.81947,9.87669,135884.73333696,0
+PCN.US,D,20170321,000000,9.89058,9.90451,9.78799,9.80566,121581.30507938,0
+PCN.US,D,20170322,000000,9.80566,9.82505,9.764,9.78158,141938.84823364,0
+PCN.US,D,20170323,000000,9.75751,9.86287,9.75751,9.84906,147518.8522194,0
+PCN.US,D,20170324,000000,9.82956,9.9304,9.81301,9.86287,118998.5913044,0
+PCN.US,D,20170327,000000,9.85817,9.86287,9.80566,9.81301,123869.5938138,0
+PCN.US,D,20170328,000000,9.81947,9.91272,9.81947,9.86933,120105.93254155,0
+PCN.US,D,20170329,000000,9.87669,9.94315,9.87669,9.92013,77952.276825282,0
+PCN.US,D,20170330,000000,9.92576,9.96628,9.89789,9.94967,101964.15430657,0
+PCN.US,D,20170331,000000,9.96173,9.9894,9.92576,9.96993,132263.954805,0
+PCN.US,D,20170403,000000,9.95709,10.0311,9.94967,9.9894,305240.83102847,0
+PCN.US,D,20170404,000000,9.9894,10.0745,9.9894,10.0441,159936.66128334,0
+PCN.US,D,20170405,000000,10.0441,10.0799,10.0311,10.0475,197111.06999001,0
+PCN.US,D,20170406,000000,10.0606,10.1094,10.0542,10.0745,402437.89754584,0
+PCN.US,D,20170407,000000,10.0542,10.105,10.0542,10.093,191787.60546975,0
+PCN.US,D,20170410,000000,10.1094,10.1465,10.0856,10.1214,176407.14443509,0
+PCN.US,D,20170411,000000,10.1695,10.2325,10.1363,10.2267,194110.53244422,0
+PCN.US,D,20170412,000000,10.2074,10.2267,10.1224,10.1474,151220.81412653,0
+PCN.US,D,20170413,000000,10.188,10.2074,10.1567,10.1742,141385.71883757,0
+PCN.US,D,20170417,000000,10.2074,10.2204,10.1621,10.1944,161121.93856062,0
+PCN.US,D,20170418,000000,10.2036,10.2036,10.1474,10.1742,114791.12758131,0
+PCN.US,D,20170419,000000,10.2036,10.214,10.1695,10.1695,160906.53200521,0
+PCN.US,D,20170420,000000,10.1808,10.2131,10.1104,10.1944,185814.67394823,0
+PCN.US,D,20170421,000000,10.214,10.261,10.188,10.2204,120853.90203798,0
+PCN.US,D,20170424,000000,10.2546,10.272,10.214,10.2378,178464.87238405,0
+PCN.US,D,20170425,000000,10.261,10.2998,10.2499,10.2794,179866.63866177,0
+PCN.US,D,20170426,000000,10.2794,10.3054,10.2499,10.2658,111845.79473063,0
+PCN.US,D,20170427,000000,10.2546,10.3127,10.2546,10.272,87890.20438944,0
+PCN.US,D,20170428,000000,10.2998,10.3702,10.2823,10.3571,136090.39788737,0
+PCN.US,D,20170501,000000,10.3693,10.467,10.3693,10.4328,186306.10397917,0
+PCN.US,D,20170502,000000,10.467,10.5076,10.4394,10.4394,273973.32469817,0
+PCN.US,D,20170503,000000,10.4394,10.5152,10.4394,10.4596,208451.84627686,0
+PCN.US,D,20170504,000000,10.4533,10.4791,10.3433,10.4394,272883.30258109,0
+PCN.US,D,20170505,000000,10.4533,10.5197,10.4394,10.5076,232015.59152728,0
+PCN.US,D,20170508,000000,10.5253,10.589,10.5003,10.589,195899.81403267,0
+PCN.US,D,20170509,000000,10.5779,10.6046,10.54,10.5658,143497.56903665,0
+PCN.US,D,20170510,000000,10.5456,10.5474,10.4078,10.492,253675.31601906,0
+PCN.US,D,20170511,000000,10.5161,10.5161,10.3995,10.3995,141364.06993753,0
+PCN.US,D,20170512,000000,10.3857,10.48,10.3571,10.3755,106033.06506941,0
+PCN.US,D,20170515,000000,10.3755,10.4736,10.347,10.3793,136513.63388318,0
+PCN.US,D,20170516,000000,10.3693,10.492,10.3693,10.4404,116652.93298489,0
+PCN.US,D,20170517,000000,10.492,10.492,10.3054,10.3693,180725.01754841,0
+PCN.US,D,20170518,000000,10.419,10.4328,10.3571,10.3995,127908.19611659,0
+PCN.US,D,20170519,000000,10.4328,10.5013,10.3995,10.4265,86720.081342186,0
+PCN.US,D,20170522,000000,10.5456,10.5456,10.4606,10.5161,121990.46929018,0
+PCN.US,D,20170523,000000,10.5531,10.6185,10.5161,10.6185,114569.22635587,0
+PCN.US,D,20170524,000000,10.5723,10.6416,10.5585,10.638,184674.85936104,0
+PCN.US,D,20170525,000000,10.638,10.6786,10.638,10.6675,110455.93534795,0
+PCN.US,D,20170526,000000,10.7304,10.7304,10.6296,10.6482,105911.83122918,0
+PCN.US,D,20170530,000000,10.6786,10.6786,10.5834,10.6296,104962.52696235,0
+PCN.US,D,20170531,000000,10.6185,10.6896,10.5993,10.6833,91890.921117152,0
+PCN.US,D,20170601,000000,10.7247,10.7535,10.6732,10.7462,119880.7839811,0
+PCN.US,D,20170602,000000,10.7627,10.8226,10.7554,10.7803,137679.42715045,0
+PCN.US,D,20170605,000000,10.8182,10.9115,10.7913,10.8884,192224.91325059,0
+PCN.US,D,20170606,000000,10.8303,10.8884,10.8071,10.8385,142732.28042018,0
+PCN.US,D,20170607,000000,10.8385,10.9065,10.7803,10.8448,166738.74567645,0
+PCN.US,D,20170608,000000,10.8246,11.0878,10.8191,10.868,179810.35152164,0
+PCN.US,D,20170609,000000,10.868,10.9604,10.7588,10.8246,213291.45788119,0
+PCN.US,D,20170612,000000,11.024,11.024,10.7247,10.7386,124195.40975943,0
+PCN.US,D,20170613,000000,10.7386,10.8819,10.5993,10.6988,186917.68540536,0
+PCN.US,D,20170614,000000,10.674,10.7314,10.6185,10.6786,130927.13522741,0
+PCN.US,D,20170615,000000,10.6684,10.8246,10.6454,10.8088,158425.56806041,0
+PCN.US,D,20170616,000000,10.9065,10.9065,10.6988,10.868,141236.34142727,0
+PCN.US,D,20170619,000000,10.8734,11.0057,10.8734,10.989,182923.46334764,0
+PCN.US,D,20170620,000000,10.989,11.024,10.9614,11.0057,109436.27215597,0
+PCN.US,D,20170621,000000,11.1313,11.1313,10.9686,11.0186,193008.60343209,0
+PCN.US,D,20170622,000000,11.0776,11.0776,10.9493,11.0186,100170.54293812,0
+PCN.US,D,20170623,000000,11.024,11.0371,10.9065,11.0195,156354.85077144,0
+PCN.US,D,20170626,000000,11.0916,11.109,11.012,11.0963,189656.27126063,0
+PCN.US,D,20170627,000000,11.1192,11.1192,11.0555,11.0916,167331.92553758,0
+PCN.US,D,20170628,000000,11.0963,11.1257,11.062,11.1147,104618.30945168,0
+PCN.US,D,20170629,000000,11.0916,11.1035,11.0361,11.1035,163335.53858989,0
+PCN.US,D,20170630,000000,11.1035,11.1313,11.0371,11.0482,175091.97375755,0
+PCN.US,D,20170703,000000,11.0361,11.1147,11.0288,11.0555,111682.3455353,0
+PCN.US,D,20170705,000000,11.1192,11.1515,11.0555,11.0861,146777.37739296,0
+PCN.US,D,20170706,000000,11.0685,11.1313,11.0685,11.1257,145812.91889611,0
+PCN.US,D,20170707,000000,11.1515,11.1968,11.0998,11.1192,125487.84909191,0
+PCN.US,D,20170710,000000,11.1257,11.2716,11.1257,11.2311,196045.94410795,0
+PCN.US,D,20170711,000000,11.3226,11.3226,11.2199,11.2856,166242.9858655,0
+PCN.US,D,20170712,000000,11.3502,11.3502,11.2716,11.2856,207942.0146809,0
+PCN.US,D,20170713,000000,11.2245,11.2605,11.2181,11.2245,190586.09151743,0
+PCN.US,D,20170714,000000,11.2245,11.3502,11.2245,11.3169,86676.783542103,0
+PCN.US,D,20170717,000000,11.3577,11.3696,11.2644,11.2782,171309.91092025,0
+PCN.US,D,20170718,000000,11.2782,11.3963,11.2754,11.3696,129184.39877406,0
+PCN.US,D,20170719,000000,11.4141,11.4141,11.2856,11.3696,175960.09464923,0
+PCN.US,D,20170720,000000,11.3835,11.3946,11.3169,11.3502,95752.002439596,0
+PCN.US,D,20170721,000000,11.3502,11.4408,11.3502,11.4268,108074.55634335,0
+PCN.US,D,20170724,000000,11.3835,11.5118,11.3835,11.4213,172277.61675214,0
+PCN.US,D,20170725,000000,11.4268,11.4611,11.3963,11.4464,115058.49149682,0
+PCN.US,D,20170726,000000,11.4611,11.5118,11.3641,11.3963,303158.20684445,0
+PCN.US,D,20170727,000000,11.3963,11.4379,11.3696,11.3992,92796.927583901,0
+PCN.US,D,20170728,000000,11.4141,11.4372,11.3817,11.4084,68294.702516663,0
+PCN.US,D,20170731,000000,11.4555,11.5118,11.401,11.4924,153924.76174175,0
+PCN.US,D,20170801,000000,11.5118,11.5118,10.8043,10.8514,1162693.1447614,0
+PCN.US,D,20170802,000000,11.0537,11.1756,10.9466,11.1506,371434.50779608,0
+PCN.US,D,20170803,000000,11.2782,11.3169,11.183,11.2754,165595.68375424,0
+PCN.US,D,20170804,000000,11.3059,11.3696,11.2875,11.3115,201038.18045758,0
+PCN.US,D,20170807,000000,11.3502,11.3502,11.1692,11.3115,195412.71378174,0
+PCN.US,D,20170808,000000,11.3059,11.3696,11.2543,11.2856,197281.01385533,0
+PCN.US,D,20170809,000000,11.2477,11.3429,10.9641,10.9779,251545.06425494,0
+PCN.US,D,20170810,000000,10.9641,10.9641,10.3571,10.3995,1246935.5094938,0
+PCN.US,D,20170811,000000,10.3202,10.7007,10.2232,10.6157,531570.3389598,0
+PCN.US,D,20170814,000000,10.7645,10.9161,10.7645,10.8191,228511.71705554,0
+PCN.US,D,20170815,000000,10.8412,10.8912,10.7588,10.8191,131953.29308939,0
+PCN.US,D,20170816,000000,10.8191,10.8709,10.4965,10.6028,286118.3576216,0
+PCN.US,D,20170817,000000,10.5556,10.6094,10.3923,10.4274,324078.62139978,0
+PCN.US,D,20170818,000000,10.4274,10.6406,10.4274,10.6232,160909.77934021,0
+PCN.US,D,20170821,000000,10.6157,10.6362,10.5556,10.6362,173744.32972996,0
+PCN.US,D,20170822,000000,10.6362,10.8716,10.6362,10.7803,210689.26009618,0
+PCN.US,D,20170823,000000,10.7247,10.7756,10.7108,10.7108,196744.12113429,0
+PCN.US,D,20170824,000000,10.7108,10.7701,10.6833,10.7314,102586.56018277,0
+PCN.US,D,20170825,000000,10.7469,10.8743,10.7108,10.7803,126981.62319481,0
+PCN.US,D,20170828,000000,10.8542,10.8542,10.7545,10.8486,145799.92955609,0
+PCN.US,D,20170829,000000,10.8005,10.8984,10.8005,10.8191,250930.23549376,0
+PCN.US,D,20170830,000000,10.8191,10.8811,10.8144,10.8412,96225.030905509,0
+PCN.US,D,20170831,000000,10.8542,10.8854,10.8264,10.8412,125251.87608147,0
+PCN.US,D,20170901,000000,10.9041,10.9041,10.8542,10.8984,139794.5246845,0
+PCN.US,D,20170905,000000,10.9041,10.9161,10.8412,10.8811,224294.51132742,0
+PCN.US,D,20170906,000000,10.9705,10.9779,10.8854,10.9521,257842.72927709,0
+PCN.US,D,20170907,000000,10.9779,11.0333,10.8984,11.001,157989.34272458,0
+PCN.US,D,20170908,000000,11.0075,11.0527,10.9705,11.0333,160679.21855478,0
+PCN.US,D,20170911,000000,11.1007,11.1007,11.0075,11.0333,120951.32208818,0
+PCN.US,D,20170912,000000,11.1073,11.1073,11.0075,11.0675,127008.68431985,0
+PCN.US,D,20170913,000000,11.038,11.0944,11.038,11.0944,102435.01788248,0
+PCN.US,D,20170914,000000,11.0832,11.1184,11.0075,11.1184,128366.07035248,0
+PCN.US,D,20170915,000000,11.1581,11.1581,11.0887,11.1369,323196.42872309,0
+PCN.US,D,20170918,000000,11.1369,11.1581,11.1184,11.1304,176410.39177008,0
+PCN.US,D,20170919,000000,11.1129,11.1692,11.0602,11.0944,122895.39331193,0
+PCN.US,D,20170920,000000,11.075,11.1822,11.0675,11.1304,125393.67637675,0
+PCN.US,D,20170921,000000,11.123,11.1581,11.0527,11.0527,133995.86680832,0
+PCN.US,D,20170922,000000,11.0675,11.1424,11.0675,11.1007,83677.328441318,0
+PCN.US,D,20170925,000000,11.1073,11.1905,11.1073,11.1304,82381.641773822,0
+PCN.US,D,20170926,000000,11.1129,11.183,11.0832,11.1581,105134.63571768,0
+PCN.US,D,20170927,000000,11.1765,11.1905,11.1432,11.1432,111204.98728938,0
+PCN.US,D,20170928,000000,11.1905,11.2191,11.1506,11.195,95636.180824374,0
+PCN.US,D,20170929,000000,11.1581,11.3169,11.1581,11.3169,164532.7227622,0
+PCN.US,D,20171002,000000,11.3319,11.3382,11.2375,11.2948,151975.27829299,0
+PCN.US,D,20171003,000000,11.3319,11.3678,11.0527,11.0944,934319.98066625,0
+PCN.US,D,20171004,000000,11.0944,11.2495,11.0944,11.2245,242530.46227757,0
+PCN.US,D,20171005,000000,11.2245,11.2495,11.1304,11.1692,136695.48464354,0
+PCN.US,D,20171006,000000,11.1184,11.3123,11.1184,11.183,186185.95258394,0
+PCN.US,D,20171009,000000,11.1765,11.195,11.1432,11.1506,81089.202441329,0
+PCN.US,D,20171010,000000,11.1765,11.2552,11.1572,11.2375,93910.763491048,0
+PCN.US,D,20171011,000000,11.2107,11.2707,11.2107,11.2422,144765.11213409,0
+PCN.US,D,20171012,000000,11.2422,11.3327,11.2393,11.3013,185056.96244675,0
+PCN.US,D,20171013,000000,11.3087,11.3087,11.2579,11.2958,64204.142853777,0
+PCN.US,D,20171016,000000,11.3087,11.3466,11.2311,11.2422,119708.67522579,0
+PCN.US,D,20171017,000000,11.2245,11.28,11.013,11.1175,276601.50116326,0
+PCN.US,D,20171018,000000,11.0944,11.1572,10.9991,10.9991,366854.68299226,0
+PCN.US,D,20171019,000000,10.9566,11.0878,10.9024,11.0583,184043.79392482,0
+PCN.US,D,20171020,000000,11.0583,11.0648,10.9991,11.0583,98671.356610225,0
+PCN.US,D,20171023,000000,11.0426,11.1424,11.0371,11.1129,110144.19118734,0
+PCN.US,D,20171024,000000,11.1129,11.1774,11.0878,11.1424,148612.1216715,0
+PCN.US,D,20171025,000000,11.1129,11.1129,11.013,11.0426,169128.78424105,0
+PCN.US,D,20171026,000000,11.0878,11.0998,11.0195,11.0583,78139.539810643,0
+PCN.US,D,20171027,000000,11.0944,11.0998,11.0259,11.0426,150991.33578608,0
+PCN.US,D,20171030,000000,11.0815,11.0897,11.0316,11.0509,89634.023287803,0
+PCN.US,D,20171031,000000,11.0583,11.0998,11.0371,11.0944,129590.31564982,0
+PCN.US,D,20171101,000000,11.1065,11.1572,11.0815,11.0998,120396.0278021,0
+PCN.US,D,20171102,000000,11.0878,11.2191,11.0878,11.1424,135582.73118139,0
+PCN.US,D,20171103,000000,11.1424,11.1822,11.123,11.1692,72716.490350187,0
+PCN.US,D,20171106,000000,11.2033,11.2245,11.1544,11.1822,122139.84670048,0
+PCN.US,D,20171107,000000,11.2245,11.2422,11.1729,11.2245,82768.074639567,0
+PCN.US,D,20171108,000000,11.2245,11.2375,11.1895,11.2245,76016.86516155,0
+PCN.US,D,20171109,000000,11.1646,11.2245,11.1129,11.2107,157558.52961376,0
+PCN.US,D,20171110,000000,11.1895,11.2422,11.1286,11.1572,93159.5466596,0
+PCN.US,D,20171113,000000,11.1359,11.1822,11.0371,11.0407,116695.14833997,0
+PCN.US,D,20171114,000000,11.0407,11.0648,10.8633,10.8633,151909.24914786,0
+PCN.US,D,20171115,000000,10.8633,10.8633,10.6435,10.7092,269865.44591527,0
+PCN.US,D,20171116,000000,10.7932,11.024,10.7932,10.9881,95286.551088699,0
+PCN.US,D,20171117,000000,10.9677,11.0186,10.9677,10.9677,78515.148226367,0
+PCN.US,D,20171120,000000,10.9936,11.0259,10.9326,10.9936,97478.502217926,0
+PCN.US,D,20171121,000000,10.9936,11.0592,10.9873,11.0186,119531.15424545,0
+PCN.US,D,20171122,000000,11.05,11.05,10.9245,11.0407,124756.11627051,0
+PCN.US,D,20171124,000000,11.0805,11.0878,11.0306,11.0722,58074.256806961,0
+PCN.US,D,20171127,000000,11.1175,11.1286,11.0407,11.05,200926.68862238,0
+PCN.US,D,20171128,000000,11.0934,11.1065,10.9614,11.0186,158653.96395587,0
+PCN.US,D,20171129,000000,11.0722,11.0722,10.8819,10.9733,171869.53498635,0
+PCN.US,D,20171130,000000,10.9733,11.0057,10.8709,10.8994,162318.04028792,0
+PCN.US,D,20171201,000000,10.9548,11.0805,10.9326,11.024,189490.65717532,0
+PCN.US,D,20171204,000000,11.0805,11.1572,11.0722,11.1175,182133.27849613,0
+PCN.US,D,20171205,000000,11.1498,11.2033,11.1175,11.2033,148812.37399688,0
+PCN.US,D,20171206,000000,11.2191,11.2754,11.1692,11.2754,167286.46284751,0
+PCN.US,D,20171207,000000,11.2191,11.3261,11.2191,11.3141,171634.6444209,0
+PCN.US,D,20171208,000000,11.4141,11.4141,11.2025,11.2754,110326.04194769,0
+PCN.US,D,20171211,000000,11.3696,11.3696,11.2145,11.2366,131365.52545326,0
+PCN.US,D,20171212,000000,11.28,11.28,11.1211,11.1405,162123.20018755,0
+PCN.US,D,20171213,000000,11.1119,11.1682,11.0094,11.0555,180106.94145221,0
+PCN.US,D,20171214,000000,11.0639,11.302,11.0639,11.2366,195719.04571732,0
+PCN.US,D,20171215,000000,11.2098,11.2552,11.1756,11.2245,84148.192017226,0
+PCN.US,D,20171218,000000,11.1756,11.2245,11.0555,11.1405,174036.58988052,0
+PCN.US,D,20171219,000000,11.1756,11.2098,11.0786,11.0934,122074.90000033,0
+PCN.US,D,20171220,000000,11.0704,11.1813,11.0704,11.1682,80752.562045681,0
+PCN.US,D,20171221,000000,11.1885,11.2552,11.1257,11.1941,154533.09583292,0
+PCN.US,D,20171222,000000,11.1552,11.389,11.1552,11.3558,179588.45029622,0
+PCN.US,D,20171226,000000,11.3558,11.3558,11.2689,11.3336,89225.941522016,0
+PCN.US,D,20171227,000000,11.3189,11.389,11.2302,11.2552,80987.452611133,0
+PCN.US,D,20171228,000000,11.3336,11.389,11.2893,11.3189,117636.87549177,0
+PCN.US,D,20171229,000000,11.389,11.4084,11.3207,11.389,184641.30356596,0
+PCN.US,D,20180102,000000,11.3835,11.546,11.3336,11.5073,156891.74349246,0
+PCN.US,D,20180103,000000,11.4732,11.6589,11.4297,11.6348,159142.1466518,0
+PCN.US,D,20180104,000000,11.753,11.753,11.6672,11.6921,168973.99460576,0
+PCN.US,D,20180105,000000,11.753,11.753,11.5774,11.5774,158287.01510015,0
+PCN.US,D,20180108,000000,11.5524,11.5645,11.4334,11.5073,209338.36873358,0
+PCN.US,D,20180109,000000,11.4732,11.5212,11.4565,11.4732,115264.15604722,0
+PCN.US,D,20180110,000000,11.4962,11.534,11.3466,11.3466,228773.66874604,0
+PCN.US,D,20180111,000000,11.4343,11.4399,11.3761,11.4141,149377.41028797,0
+PCN.US,D,20180112,000000,11.4141,11.426,11.3632,11.3696,150040.94907425,0
+PCN.US,D,20180116,000000,11.3261,11.3641,11.2356,11.2356,314168.83740568,0
+PCN.US,D,20180117,000000,11.2477,11.2885,11.1793,11.2672,195325.03573656,0
+PCN.US,D,20180118,000000,11.2356,11.2698,11.1793,11.1876,128353.08101245,0
+PCN.US,D,20180119,000000,11.1876,11.2615,11.1793,11.1941,116491.64867957,0
+PCN.US,D,20180122,000000,11.1746,11.2477,11.1746,11.2237,157727.39103406,0
+PCN.US,D,20180123,000000,11.2412,11.3696,11.2412,11.3558,280107.54052501,0
+PCN.US,D,20180124,000000,11.3336,11.4092,11.3039,11.3954,215675.00177579,0
+PCN.US,D,20180125,000000,11.4732,11.4732,11.3799,11.4002,168495.55391484,0
+PCN.US,D,20180126,000000,11.3954,11.4223,11.3696,11.3954,220507.03626512,0
+PCN.US,D,20180129,000000,11.4223,11.4268,11.2412,11.2543,137131.70997937,0
+PCN.US,D,20180130,000000,11.2088,11.2486,11.0766,11.1331,271885.28828916,0
+PCN.US,D,20180131,000000,11.11,11.2746,11.11,11.2356,144755.37012907,0
+PCN.US,D,20180201,000000,11.2477,11.3761,11.2015,11.3402,178892.43815988,0
+PCN.US,D,20180202,000000,11.2958,11.4092,11.2181,11.389,263861.12348869,0
+PCN.US,D,20180205,000000,11.3558,11.4399,11.2172,11.28,247624.44845738,0
+PCN.US,D,20180206,000000,11.1672,11.2938,11.1331,11.2615,197364.3621205,0
+PCN.US,D,20180207,000000,11.3087,11.3761,11.28,11.3696,81954.075997996,0
+PCN.US,D,20180208,000000,11.389,11.389,11.2672,11.28,84935.129533744,0
+PCN.US,D,20180209,000000,11.2958,11.3835,10.9881,11.0426,248762.09815457,0
+PCN.US,D,20180212,000000,11.0887,11.1738,11.0316,11.0316,154809.11930845,0
+PCN.US,D,20180213,000000,11.0602,11.109,11.0602,11.0832,85612.740105049,0
+PCN.US,D,20180214,000000,11.0371,11.1248,11.0371,11.0953,69117.360718249,0
+PCN.US,D,20180215,000000,11.0602,11.1192,11.012,11.0887,124429.2178799,0
+PCN.US,D,20180216,000000,11.1192,11.1331,11.0509,11.1192,139699.26952432,0
+PCN.US,D,20180220,000000,11.1192,11.1331,11.0887,11.1248,77302.809824029,0
+PCN.US,D,20180221,000000,11.1248,11.1858,11.109,11.1137,125597.17603712,0
+PCN.US,D,20180222,000000,11.1525,11.2477,11.109,11.2356,100461.72064368,0
+PCN.US,D,20180223,000000,11.2412,11.2958,11.2356,11.2672,106449.80639521,0
+PCN.US,D,20180226,000000,11.3087,11.3761,11.2885,11.3345,111896.66964571,0
+PCN.US,D,20180227,000000,11.3761,11.3761,11.2625,11.2958,88349.161070326,0
+PCN.US,D,20180228,000000,11.2958,11.3696,11.2672,11.3189,90313.798749113,0
+PCN.US,D,20180301,000000,11.3411,11.3835,11.2746,11.3189,156612.47268193,0
+PCN.US,D,20180302,000000,11.3189,11.3835,11.302,11.3641,140257.81114539,0
+PCN.US,D,20180305,000000,11.3835,11.4287,11.3473,11.4223,106513.67065034,0
+PCN.US,D,20180306,000000,11.415,11.4667,11.3761,11.4537,122750.34568165,0
+PCN.US,D,20180307,000000,11.4353,11.5035,11.401,11.4833,86147.467936081,0
+PCN.US,D,20180308,000000,11.4417,11.5174,11.4417,11.4833,102376.56585237,0
+PCN.US,D,20180309,000000,11.4575,11.5822,11.4575,11.4749,132298.59304506,0
+PCN.US,D,20180312,000000,11.5433,11.6394,11.4223,11.4372,161368.7360211,0
+PCN.US,D,20180313,000000,11.4353,11.4667,11.4002,11.4575,169589.90581197,0
+PCN.US,D,20180314,000000,11.4667,11.4667,11.4002,11.4002,131425.05992837,0
+PCN.US,D,20180315,000000,11.4491,11.4491,11.3123,11.3336,135013.3651103,0
+PCN.US,D,20180316,000000,11.3169,11.4092,11.3123,11.3954,108426.35096904,0
+PCN.US,D,20180319,000000,11.4278,11.4278,11.2726,11.3558,138270.44212158,0
+PCN.US,D,20180320,000000,11.3632,11.3632,11.2273,11.2412,146186.36242182,0
+PCN.US,D,20180321,000000,11.2145,11.2412,10.9004,11.0028,474317.65790942,0
+PCN.US,D,20180322,000000,10.9975,11.0648,10.9585,11.0361,119068.95022956,0
+PCN.US,D,20180323,000000,11.0565,11.0565,10.8191,10.8327,168541.01660492,0
+PCN.US,D,20180326,000000,10.8633,10.9271,10.8486,10.8884,138023.6446611,0
+PCN.US,D,20180327,000000,10.9186,11.0868,10.9065,11.0776,131866.69748922,0
+PCN.US,D,20180328,000000,11.1369,11.1506,11.0361,11.1304,109449.26149601,0
+PCN.US,D,20180329,000000,11.1175,11.1987,11.1137,11.1839,148572.07120643,0
+PCN.US,D,20180402,000000,11.1065,11.2595,11.1065,11.1839,207016.52420409,0
+PCN.US,D,20180403,000000,11.3696,11.3696,11.2412,11.3336,157807.49196422,0
+PCN.US,D,20180404,000000,11.3079,11.4141,11.2726,11.3512,120539.99298739,0
+PCN.US,D,20180405,000000,11.3696,11.4268,11.3402,11.3954,81564.395797245,0
+PCN.US,D,20180406,000000,11.3402,11.4002,11.2348,11.3835,113585.28384898,0
+PCN.US,D,20180409,000000,11.4141,11.4732,11.3761,11.4353,137141.45198439,0
+PCN.US,D,20180410,000000,11.4749,11.6089,11.4056,11.5581,165594.60130925,0
+PCN.US,D,20180411,000000,11.5508,11.5682,11.4482,11.4565,207190.79784945,0
+PCN.US,D,20180412,000000,11.4482,11.5259,11.2836,11.3115,185087.27090682,0
+PCN.US,D,20180413,000000,11.2928,11.3189,11.1756,11.2385,150311.56032477,0
+PCN.US,D,20180416,000000,11.2116,11.3539,11.2116,11.3382,98725.478860329,0
+PCN.US,D,20180417,000000,11.3539,11.4482,11.3319,11.4408,144216.31251803,0
+PCN.US,D,20180418,000000,11.4343,11.4889,11.4084,11.4141,72256.4512243,0
+PCN.US,D,20180419,000000,11.3539,11.4141,11.3539,11.3992,64577.586379496,0
+PCN.US,D,20180420,000000,11.3539,11.3963,11.3169,11.3319,65481.427956238,0
+PCN.US,D,20180423,000000,11.3169,11.4141,11.3169,11.3992,75435.592195431,0
+PCN.US,D,20180424,000000,11.4141,11.4732,11.3688,11.4408,94862.232647883,0
+PCN.US,D,20180425,000000,11.4141,11.4278,11.3688,11.4131,89888.397863293,0
+PCN.US,D,20180426,000000,11.3946,11.4981,11.3946,11.4482,61876.88609929,0
+PCN.US,D,20180427,000000,11.5027,11.6181,11.4537,11.5822,89060.327436696,0
+PCN.US,D,20180430,000000,11.5822,11.6247,11.5581,11.5628,75218.020750011,0
+PCN.US,D,20180501,000000,11.6015,11.6523,11.5628,11.633,109958.01064698,0
+PCN.US,D,20180502,000000,11.6589,11.7873,11.6523,11.7013,111814.40382556,0
+PCN.US,D,20180503,000000,11.7557,11.8029,11.6672,11.7946,94387.039291965,0
+PCN.US,D,20180504,000000,11.8158,11.8547,11.8029,11.8232,144723.97922401,0
+PCN.US,D,20180507,000000,11.8482,11.8907,11.8297,11.8344,146117.0859417,0
+PCN.US,D,20180508,000000,11.8076,11.8768,11.7873,11.861,103436.27950941,0
+PCN.US,D,20180509,000000,11.8907,11.8907,11.7103,11.7171,124048.19723916,0
+PCN.US,D,20180510,000000,11.7623,11.7687,11.5682,11.6459,160880.55332515,0
+PCN.US,D,20180511,000000,11.5895,11.6624,11.5682,11.6173,69931.359359819,0
+PCN.US,D,20180514,000000,11.6394,11.6394,11.4879,11.5165,135007.95288528,0
+PCN.US,D,20180515,000000,11.5017,11.5812,11.4565,11.5424,103778.33213007,0
+PCN.US,D,20180516,000000,11.5489,11.7557,11.5424,11.6921,144447.95574848,0
+PCN.US,D,20180517,000000,11.7103,11.7623,11.6663,11.7234,115190.54978708,0
+PCN.US,D,20180518,000000,11.7623,11.7873,11.706,11.7484,74868.391014336,0
+PCN.US,D,20180521,000000,11.7956,11.898,11.7882,11.8547,119159.87560973,0
+PCN.US,D,20180522,000000,11.8307,11.9239,11.8214,11.9101,105235.30310288,0
+PCN.US,D,20180523,000000,11.9395,12.0025,11.8638,11.9887,132995.6876264,0
+PCN.US,D,20180524,000000,11.9656,12.0312,11.9323,12.0145,91904.992902182,0
+PCN.US,D,20180525,000000,11.9803,12.0617,11.9803,12.0395,85566.19496996,0
+PCN.US,D,20180529,000000,12.0737,12.1187,12.0089,12.0819,197360.03234048,0
+PCN.US,D,20180530,000000,12.1059,12.1799,12.0617,12.1605,134839.09146495,0
+PCN.US,D,20180531,000000,12.1854,12.1854,12.0679,12.1187,127580.21528096,0
+PCN.US,D,20180601,000000,12.1494,12.2139,12.1398,12.176,157732.80325908,0
+PCN.US,D,20180604,000000,12.2139,12.2749,12.1909,12.2481,186141.57233884,0
+PCN.US,D,20180605,000000,12.2795,12.2795,12.2269,12.2695,116657.26276489,0
+PCN.US,D,20180606,000000,12.2749,12.3435,12.2345,12.2481,136910.89119894,0
+PCN.US,D,20180607,000000,12.2749,12.2906,12.2269,12.2906,107998.78519321,0
+PCN.US,D,20180608,000000,12.2989,12.3498,12.2989,12.3498,93440.982360141,0
+PCN.US,D,20180611,000000,12.3498,12.3786,12.2989,12.3563,135805.71485182,0
+PCN.US,D,20180612,000000,12.3786,12.3786,12.2481,12.2851,136128.28346243,0
+PCN.US,D,20180613,000000,12.2851,12.2851,12.213,12.2556,141847.92285346,0
+PCN.US,D,20180614,000000,12.213,12.2695,11.8325,12.1297,431551.33832196,0
+PCN.US,D,20180615,000000,12.0448,12.1125,11.8686,11.8823,257614.33338164,0
+PCN.US,D,20180618,000000,11.838,12.1125,11.838,12.1125,134464.56549423,0
+PCN.US,D,20180619,000000,12.1246,12.1679,12.0516,12.1597,83694.647561352,0
+PCN.US,D,20180620,000000,12.19,12.2695,12.1529,12.2335,131407.74080835,0
+PCN.US,D,20180621,000000,12.213,12.263,12.2039,12.2335,72350.623939483,0
+PCN.US,D,20180622,000000,12.3147,12.3147,12.2408,12.2695,87168.213573048,0
+PCN.US,D,20180625,000000,12.2989,12.2989,12.1844,12.2335,103827.04215516,0
+PCN.US,D,20180626,000000,12.2335,12.2556,12.1494,12.2389,78555.198691444,0
+PCN.US,D,20180627,000000,12.3065,12.3147,12.1494,12.1844,102234.7655571,0
+PCN.US,D,20180628,000000,12.1956,12.1956,11.9718,12.0246,175032.43928244,0
+PCN.US,D,20180629,000000,12.0246,12.1956,12.0246,12.0727,85022.807578913,0
+PCN.US,D,20180702,000000,12.1438,12.2039,12.0783,12.2039,108948.08946005,0
+PCN.US,D,20180703,000000,12.19,12.2335,12.1752,12.1752,103903.89575031,0
+PCN.US,D,20180705,000000,12.2259,12.3435,12.1993,12.3211,123725.62862853,0
+PCN.US,D,20180706,000000,12.3211,12.3719,12.3211,12.3563,92005.660287376,0
+PCN.US,D,20180709,000000,12.3719,12.4117,12.3498,12.3996,168381.89718962,0
+PCN.US,D,20180710,000000,12.3859,12.3859,12.3267,12.3498,111745.12734543,0
+PCN.US,D,20180711,000000,12.3211,12.3859,12.3075,12.3435,138229.30921149,0
+PCN.US,D,20180712,000000,12.2851,12.3859,11.8029,12.1946,112077.43796108,0
+PCN.US,D,20180713,000000,12.1179,12.2325,12.1179,12.1529,107067.88249142,0
+PCN.US,D,20180716,000000,12.0717,12.1578,12.0652,12.093,117977.84566745,0
+PCN.US,D,20180717,000000,12.1418,12.1752,12.1106,12.1742,66136.307182501,0
+PCN.US,D,20180718,000000,12.2546,12.2787,12.189,12.2787,61665.809323883,0
+PCN.US,D,20180719,000000,12.2121,12.3339,12.2121,12.3065,103689.5716399,0
+PCN.US,D,20180720,000000,12.3211,12.3267,12.2777,12.3267,74042.485477743,0
+PCN.US,D,20180723,000000,12.4127,12.4127,12.3065,12.3267,62734.182540943,0
+PCN.US,D,20180724,000000,12.406,12.444,12.2795,12.444,108915.61610996,0
+PCN.US,D,20180725,000000,12.444,12.5429,12.3859,12.3996,115097.45951689,0
+PCN.US,D,20180726,000000,12.3339,12.4247,12.3339,12.3637,106276.61519489,0
+PCN.US,D,20180727,000000,12.4533,12.4533,12.3637,12.3859,56719.035664347,0
+PCN.US,D,20180730,000000,12.3859,12.5068,12.3859,12.4533,99157.374416163,0
+PCN.US,D,20180731,000000,12.4885,12.5429,12.444,12.541,190916.23724306,0
+PCN.US,D,20180801,000000,12.5429,12.5993,12.5189,12.5845,115390.80211245,0
+PCN.US,D,20180802,000000,12.5845,12.625,12.5633,12.625,119230.23453486,0
+PCN.US,D,20180803,000000,12.673,12.7739,12.6619,12.7739,117448.53006142,0
+PCN.US,D,20180806,000000,12.8523,12.8754,12.7914,12.8055,116405.05307943,0
+PCN.US,D,20180807,000000,12.8126,12.8449,12.7405,12.7822,121645.16933452,0
+PCN.US,D,20180808,000000,12.7405,12.7914,12.7222,12.7739,116408.30041443,0
+PCN.US,D,20180809,000000,12.7914,12.8199,12.7581,12.7581,77558.266844523,0
+PCN.US,D,20180810,000000,12.7914,12.7986,12.7277,12.7877,59133.970464002,0
+PCN.US,D,20180813,000000,12.8209,12.8302,12.7342,12.7822,93370.623435005,0
+PCN.US,D,20180814,000000,12.8358,12.9254,12.7157,12.8828,241571.41600572,0
+PCN.US,D,20180815,000000,12.8358,12.8459,12.7581,12.8126,123239.6108226,0
+PCN.US,D,20180816,000000,12.7914,12.8681,12.7914,12.8421,62439.757500375,0
+PCN.US,D,20180817,000000,12.8302,12.8459,12.7405,12.7822,98237.29616439,0
+PCN.US,D,20180820,000000,12.8302,12.8302,12.711,12.7277,125308.16322156,0
+PCN.US,D,20180821,000000,12.7581,12.8055,12.7277,12.7342,108003.11497322,0
+PCN.US,D,20180822,000000,12.7739,12.7739,12.6963,12.7157,97147.274047288,0
+PCN.US,D,20180823,000000,12.688,12.7157,12.3895,12.5761,158287.01510015,0
+PCN.US,D,20180824,000000,12.542,12.6316,12.4866,12.5983,85845.4657805,0
+PCN.US,D,20180827,000000,12.6058,12.6548,12.5836,12.5836,84884.254618645,0
+PCN.US,D,20180828,000000,12.6058,12.6058,12.4866,12.5983,93941.071951105,0
+PCN.US,D,20180829,000000,12.5614,12.6749,12.5483,12.6225,95001.86805315,0
+PCN.US,D,20180830,000000,12.6398,12.6548,12.5761,12.6241,102831.19275325,0
+PCN.US,D,20180831,000000,12.5899,12.7222,12.5899,12.6548,65470.603506219,0
+PCN.US,D,20180904,000000,12.6398,12.7222,12.637,12.7222,165391.10164886,0
+PCN.US,D,20180905,000000,12.7222,12.8459,12.688,12.7822,101336.33620536,0
+PCN.US,D,20180906,000000,12.8055,12.8681,12.7702,12.8681,131905.66550929,0
+PCN.US,D,20180907,000000,12.8302,12.9438,12.8302,12.8986,72595.256509954,0
+PCN.US,D,20180910,000000,12.9512,13.016,12.9254,12.9947,124797.24918059,0
+PCN.US,D,20180911,000000,12.9947,13.0666,12.9585,13.0641,87786.289669241,0
+PCN.US,D,20180912,000000,13.0501,13.1257,13.0223,13.1257,104563.10475659,0
+PCN.US,D,20180913,000000,13.0435,13.2737,13.0435,13.2385,149177.15796259,0
+PCN.US,D,20180914,000000,13.3089,13.4834,13.1545,13.197,120655.81460261,0
+PCN.US,D,20180917,000000,13.1396,13.1545,13.001,13.001,121379.97030899,0
+PCN.US,D,20180918,000000,12.9864,13.0704,12.8885,12.9577,103324.7876742,0
+PCN.US,D,20180919,000000,12.9503,13.0288,12.8405,12.942,142758.25910022,0
+PCN.US,D,20180920,000000,12.9652,13.1212,12.9652,13.0492,83789.902721536,0
+PCN.US,D,20180921,000000,13.0215,13.0584,12.747,12.8885,184822.0718813,0
+PCN.US,D,20180924,000000,12.7832,12.9577,12.7148,12.9365,172055.7155267,0
+PCN.US,D,20180925,000000,12.917,12.9937,12.905,12.9577,86307.669796389,0
+PCN.US,D,20180926,000000,12.942,13.2035,12.9245,13.0215,118558.03618856,0
+PCN.US,D,20180927,000000,12.9937,12.9937,12.6629,12.6769,353072.99322568,0
+PCN.US,D,20180928,000000,12.747,13.0076,12.7389,12.8107,448100.83995889,0
+PCN.US,D,20181001,000000,12.9125,13.001,12.7721,12.9807,140765.47785137,0
+PCN.US,D,20181002,000000,13.0353,13.2099,13.0288,13.1693,112342.63698659,0
+PCN.US,D,20181003,000000,13.2035,13.2071,13.1066,13.1212,95078.721648299,0
+PCN.US,D,20181004,000000,13.0992,13.0992,12.6158,12.6629,240572.31926879,0
+PCN.US,D,20181005,000000,12.6565,12.7148,12.3859,12.4542,220776.56507061,0
+PCN.US,D,20181008,000000,12.4181,12.5374,12.406,12.406,121268.47847379,0
+PCN.US,D,20181009,000000,12.3932,12.6446,12.3859,12.5725,116848.85553026,0
+PCN.US,D,20181010,000000,12.5169,12.5374,12.3137,12.3267,217907.0033701,0
+PCN.US,D,20181011,000000,12.2667,12.2667,11.8139,11.9036,388838.05853963,0
+PCN.US,D,20181012,000000,12.0525,12.2602,12.0236,12.2296,122331.43946585,0
+PCN.US,D,20181015,000000,12.2777,12.4181,12.2296,12.407,118855.70856414,0
+PCN.US,D,20181016,000000,12.4829,12.5458,12.4146,12.5189,78277.010325908,0
+PCN.US,D,20181017,000000,12.5189,12.5458,12.407,12.4191,129099.96806389,0
+PCN.US,D,20181018,000000,12.4625,12.4625,12.3055,12.407,127133.16549509,0
+PCN.US,D,20181019,000000,12.407,12.6168,12.3795,12.4689,94820.0172928,0
+PCN.US,D,20181022,000000,12.5189,12.5189,12.3647,12.4191,106676.03740066,0
+PCN.US,D,20181023,000000,12.2389,12.3859,11.9415,12.3331,162714.21515869,0
+PCN.US,D,20181024,000000,12.3331,12.3988,12.1548,12.1928,129085.89627886,0
+PCN.US,D,20181025,000000,12.298,12.298,11.898,12.0367,307204.38626225,0
+PCN.US,D,20181026,000000,11.9608,11.983,11.8287,11.898,153387.86902071,0
+PCN.US,D,20181029,000000,11.9905,12.0116,11.8344,11.898,100330.74479842,0
+PCN.US,D,20181030,000000,11.9165,11.9342,11.6726,11.7429,382823.99410804,0
+PCN.US,D,20181031,000000,11.8408,12.1467,11.7715,12.1133,106215.99827477,0
+PCN.US,D,20181101,000000,12.1548,12.2749,12.1486,12.2224,119887.27865113,0
+PCN.US,D,20181102,000000,12.1993,12.4386,12.1993,12.3941,115454.66636758,0
+PCN.US,D,20181105,000000,12.3571,12.4309,12.3571,12.4136,108826.8556198,0
+PCN.US,D,20181106,000000,12.3795,12.687,12.3795,12.5189,101495.45562067,0
+PCN.US,D,20181107,000000,12.6168,12.7101,12.4689,12.7037,107972.80651316,0
+PCN.US,D,20181108,000000,12.6548,12.8311,12.6234,12.8311,113121.99738808,0
+PCN.US,D,20181109,000000,12.8218,12.8885,12.6234,12.6297,112048.21194602,0
+PCN.US,D,20181112,000000,12.6234,12.6234,11.9932,12.0089,395645.55515776,0
+PCN.US,D,20181113,000000,12.0007,12.1742,12.0007,12.1226,183939.87920461,0
+PCN.US,D,20181114,000000,12.128,12.1578,11.8796,11.8934,157406.98731346,0
+PCN.US,D,20181115,000000,11.8796,11.9415,11.8427,11.8934,239167.30565608,0
+PCN.US,D,20181116,000000,11.8796,11.9488,11.5932,11.607,311897.86779129,0
+PCN.US,D,20181119,000000,11.4638,11.5451,11.1239,11.1396,423661.39670177,0
+PCN.US,D,20181120,000000,10.8144,10.8801,10.5225,10.6112,1334416.5496725,0
+PCN.US,D,20181121,000000,10.6786,10.8725,10.6583,10.7554,219415.93170301,0
+PCN.US,D,20181123,000000,10.6732,10.8984,10.6185,10.6583,193072.46768722,0
+PCN.US,D,20181126,000000,10.7007,10.7776,10.6492,10.6732,438447.59543028,0
+PCN.US,D,20181127,000000,10.6786,10.6915,10.5022,10.6251,323706.26031906,0
+PCN.US,D,20181128,000000,10.6732,10.8763,10.6397,10.8725,293950.92965669,0
+PCN.US,D,20181129,000000,10.9186,11.0555,10.8854,10.9503,316778.61230571,0
+PCN.US,D,20181130,000000,10.9659,11.0047,10.8144,10.8912,242777.25973804,0
+PCN.US,D,20181203,000000,11.0333,11.1692,10.9715,11.1322,441693.84799153,0
+PCN.US,D,20181204,000000,11.1065,11.1636,10.7637,10.8514,335455.1183717,0
+PCN.US,D,20181206,000000,10.7155,10.8903,10.6397,10.6842,435333.40115926,0
+PCN.US,D,20181207,000000,10.8725,10.8725,10.6795,10.7597,176491.57514525,0
+PCN.US,D,20181210,000000,10.7776,10.8854,10.6435,10.7462,203386.0036671,0
+PCN.US,D,20181211,000000,10.8144,10.8854,10.7304,10.8207,265404.69006166,0
+PCN.US,D,20181212,000000,10.9105,10.9733,10.8477,10.9057,149843.94408388,0
+PCN.US,D,20181213,000000,10.928,10.928,10.7535,10.8274,246008.35806926,0
+PCN.US,D,20181214,000000,10.7776,10.8274,10.6621,10.7285,250660.70668823,0
+PCN.US,D,20181217,000000,10.6704,10.6915,10.4716,10.5263,344690.53912953,0
+PCN.US,D,20181218,000000,10.6232,10.6287,10.105,10.1446,487060.20047397,0
+PCN.US,D,20181219,000000,10.1688,10.5464,10.1688,10.2961,323567.7073588,0
+PCN.US,D,20181220,000000,10.1834,10.2619,9.74644,9.97369,743030.29989747,0
+PCN.US,D,20181221,000000,9.96815,10.008,9.58566,9.93199,606182.19050864,0
+PCN.US,D,20181224,000000,9.83799,10.2961,9.69568,9.94602,556086.63581206,0
+PCN.US,D,20181226,000000,10.0606,10.589,10.0606,10.5713,442624.75069333,0
+PCN.US,D,20181227,000000,10.554,10.9946,10.4837,10.989,547545.0623006,0
+PCN.US,D,20181228,000000,11.0906,11.1424,10.9521,10.9604,382892.18814317,0
+PCN.US,D,20181231,000000,10.989,11.1211,10.6075,10.6896,723303.82217944,0
+PCN.US,D,20190102,000000,10.6555,11.0067,10.6166,10.9946,250519.98883797,0
+PCN.US,D,20190103,000000,10.9946,11.025,10.9115,10.989,227407.62315342,0
+PCN.US,D,20190104,000000,11.0361,11.159,11.0067,11.0906,289066.93780729,0
+PCN.US,D,20190107,000000,11.2033,11.33,11.1663,11.2033,281764.7638232,0
+PCN.US,D,20190108,000000,11.2736,11.3835,11.2033,11.2191,287041.68320839,0
+PCN.US,D,20190109,000000,11.28,11.3169,11.2255,11.2967,204941.47713509,0
+PCN.US,D,20190110,000000,11.28,11.33,11.2033,11.2449,174728.27223685,0
+PCN.US,D,20190111,000000,11.2107,11.2726,11.1276,11.2255,165047.9665832,0
+PCN.US,D,20190114,000000,11.2033,11.3169,11.1349,11.1738,147526.42933441,0
+PCN.US,D,20190115,000000,11.2107,11.2154,11.1035,11.1276,250824.15588355,0
+PCN.US,D,20190116,000000,11.1581,11.2162,11.0823,11.1414,174369.98294116,0
+PCN.US,D,20190117,000000,11.1147,11.2736,11.1129,11.2033,127407.02408061,0
+PCN.US,D,20190118,000000,11.2385,11.2587,11.0573,11.0732,183820.81025438,0
+PCN.US,D,20190122,000000,11.1035,11.2385,11.0351,11.1498,269004.90213861,0
+PCN.US,D,20190123,000000,11.1349,11.1784,11.0979,11.1035,143836.3743223,0
+PCN.US,D,20190124,000000,11.1581,11.1866,10.9956,11.0482,194587.89069016,0
+PCN.US,D,20190125,000000,11.1035,11.1276,11.0195,11.109,197923.98618656,0
+PCN.US,D,20190128,000000,11.0648,11.1202,11.0269,11.1147,163291.1583448,0
+PCN.US,D,20190129,000000,11.1581,11.2523,11.1129,11.1995,177916.07276799,0
+PCN.US,D,20190130,000000,11.2893,11.2893,11.1866,11.2449,236756.70063645,0
+PCN.US,D,20190131,000000,11.2449,11.3769,11.1655,11.3115,355256.28479488,0
+PCN.US,D,20190201,000000,11.3549,11.6514,11.3392,11.5156,464178.39557487,0
+PCN.US,D,20190204,000000,11.6301,11.693,11.5424,11.5831,220300.28926971,0
+PCN.US,D,20190205,000000,11.6514,11.6864,11.6144,11.6864,220236.42501457,0
+PCN.US,D,20190206,000000,11.6864,11.7103,11.644,11.68,163073.58689939,0
+PCN.US,D,20190207,000000,11.6374,11.6561,11.5156,11.5692,182278.32612641,0
+PCN.US,D,20190208,000000,11.5349,11.6144,11.5148,11.6144,73840.068262353,0
+PCN.US,D,20190211,000000,11.6589,11.706,11.6189,11.6726,152456.96631891,0
+PCN.US,D,20190212,000000,11.7548,11.7548,11.6384,11.7152,118488.75970843,0
+PCN.US,D,20190213,000000,11.7734,11.8851,11.6967,11.8777,177628.14239746,0
+PCN.US,D,20190214,000000,11.8547,11.8777,11.7206,11.7548,111985.43013589,0
+PCN.US,D,20190215,000000,11.8316,11.8917,11.7548,11.8703,96289.977605634,0
+PCN.US,D,20190219,000000,11.8917,11.9554,11.8565,11.9036,103880.08196027,0
+PCN.US,D,20190220,000000,11.9352,12.0218,11.8777,11.9352,164623.64814237,0
+PCN.US,D,20190221,000000,11.9175,12.0578,11.8917,11.9941,270329.81482116,0
+PCN.US,D,20190222,000000,12.0153,12.0838,11.9488,12.0025,90623.378019709,0
+PCN.US,D,20190225,000000,12.0506,12.1398,12.0192,12.0949,164324.8933218,0
+PCN.US,D,20190226,000000,12.0265,12.2426,12.0265,12.2345,115180.80778207,0
+PCN.US,D,20190227,000000,12.2593,12.3331,12.1398,12.3055,131826.64702415,0
+PCN.US,D,20190228,000000,12.3128,12.4218,12.25,12.4026,155808.21604537,0
+PCN.US,D,20190301,000000,12.4516,12.515,12.3996,12.4735,112066.61351104,0
+PCN.US,D,20190304,000000,12.5391,12.5826,12.4735,12.5826,136187.81793755,0
+PCN.US,D,20190305,000000,12.554,12.5983,12.505,12.5466,102274.81602217,0
+PCN.US,D,20190306,000000,12.5116,12.5826,12.3656,12.4155,243663.78219475,0
+PCN.US,D,20190307,000000,12.3802,12.408,12.2426,12.408,140257.81114539,0
+PCN.US,D,20190308,000000,12.2955,12.4588,12.2777,12.4026,141799.21282837,0
+PCN.US,D,20190311,000000,12.4218,12.554,12.4218,12.54,181724.11428533,0
+PCN.US,D,20190312,000000,12.5678,12.6205,12.4671,12.5263,152058.62655814,0
+PCN.US,D,20190313,000000,12.5549,12.5604,12.4719,12.5337,128554.41578283,0
+PCN.US,D,20190314,000000,12.5604,12.5845,12.4976,12.5761,74235.160688116,0
+PCN.US,D,20190315,000000,12.54,12.5909,12.54,12.54,56070.651108096,0
+PCN.US,D,20190318,000000,12.54,12.554,12.5125,12.54,84917.81041371,0
+PCN.US,D,20190319,000000,12.5678,12.6002,12.5263,12.5761,81359.813691851,0
+PCN.US,D,20190320,000000,12.5845,12.5917,12.5475,12.5917,60055.131160779,0
+PCN.US,D,20190321,000000,12.5845,12.6205,12.5475,12.614,89868.913853256,0
+PCN.US,D,20190322,000000,12.6788,12.7101,12.54,12.6269,163497.9053402,0
+PCN.US,D,20190325,000000,12.6437,12.6788,12.4218,12.4745,199317.09290427,0
+PCN.US,D,20190326,000000,12.5604,12.5604,12.408,12.4745,95205.367713544,0
+PCN.US,D,20190327,000000,12.5125,12.6002,12.4671,12.54,100667.38519407,0
+PCN.US,D,20190328,000000,12.5761,12.6205,12.5263,12.6205,85667.944800157,0
+PCN.US,D,20190329,000000,12.6437,12.7037,12.5789,12.614,104914.89938226,0
+PCN.US,D,20190401,000000,12.6575,12.7037,12.6437,12.6706,143245.35935114,0
+PCN.US,D,20190402,000000,12.5761,12.6354,12.53,12.5917,190078.42481145,0
+PCN.US,D,20190403,000000,12.5845,12.5947,12.2584,12.4902,305521.18428402,0
+PCN.US,D,20190404,000000,12.4902,12.6508,12.4902,12.5761,117552.44478162,0
+PCN.US,D,20190405,000000,12.54,12.6269,12.5125,12.5169,119421.82730024,0
+PCN.US,D,20190408,000000,12.54,12.5917,12.5263,12.5917,94775.637047715,0
+PCN.US,D,20190409,000000,12.5549,12.6002,12.54,12.5678,106738.81921078,0
+PCN.US,D,20190410,000000,12.614,12.6205,12.4967,12.5475,134992.79865525,0
+PCN.US,D,20190411,000000,12.505,12.5337,12.4506,12.4579,92147.460582648,0
+PCN.US,D,20190412,000000,12.505,12.5263,12.4579,12.4894,60817.172442247,0
+PCN.US,D,20190415,000000,12.4967,12.5678,12.4266,12.5678,93156.299324594,0
+PCN.US,D,20190416,000000,12.54,12.6002,12.4663,12.5198,105278.60090297,0
+PCN.US,D,20190417,000000,12.5845,12.5845,12.3248,12.5678,239014.68091078,0
+PCN.US,D,20190418,000000,12.5917,12.614,12.5337,12.5761,69807.960629581,0
+PCN.US,D,20190422,000000,12.6446,12.6446,12.5438,12.6067,133470.88098232,0
+PCN.US,D,20190423,000000,12.6067,12.6585,12.5761,12.5845,77992.327290358,0
+PCN.US,D,20190424,000000,12.6279,12.6279,12.54,12.5475,74781.79541417,0
+PCN.US,D,20190425,000000,12.6279,12.6518,12.5549,12.6205,135396.55064103,0
+PCN.US,D,20190426,000000,12.5917,12.6518,12.5779,12.614,74012.177017686,0
+PCN.US,D,20190429,000000,12.6002,12.6518,12.5549,12.614,94057.97601133,0
+PCN.US,D,20190430,000000,12.6362,12.6963,12.6177,12.6798,77928.463035236,0
+PCN.US,D,20190501,000000,12.7165,12.7295,12.6362,12.6798,105626.06574863,0
+PCN.US,D,20190502,000000,12.6798,12.7545,12.6362,12.7231,131959.78775941,0
+PCN.US,D,20190503,000000,12.7545,12.7784,12.7231,12.7711,70682.576191266,0
+PCN.US,D,20190506,000000,12.7231,12.8045,12.6585,12.7832,113853.73020949,0
+PCN.US,D,20190507,000000,12.7784,12.797,12.7231,12.7369,125351.46102165,0
+PCN.US,D,20190508,000000,12.7231,12.8718,12.7046,12.8294,146395.27430723,0
+PCN.US,D,20190509,000000,12.7369,12.8126,12.7046,12.7895,107398.02821705,0
+PCN.US,D,20190510,000000,12.7711,12.8431,12.6639,12.7545,95793.135349677,0
+PCN.US,D,20190513,000000,12.6575,12.7157,12.4643,12.5531,231209.17000074,0
+PCN.US,D,20190514,000000,12.5458,12.8311,12.5458,12.7285,104828.30378209,0
+PCN.US,D,20190515,000000,12.7157,12.8783,12.613,12.8783,66883.194233943,0
+PCN.US,D,20190516,000000,12.8783,12.9447,12.8005,12.9116,86830.490732397,0
+PCN.US,D,20190517,000000,12.8783,12.9447,12.8727,12.8727,49491.550385414,0
+PCN.US,D,20190520,000000,12.857,12.917,12.7979,12.917,88385.964200397,0
+PCN.US,D,20190521,000000,12.9532,13.0279,12.8774,12.9918,82771.321974572,0
+PCN.US,D,20190522,000000,13.0141,13.0279,12.8783,13.0141,88039.581799729,0
+PCN.US,D,20190523,000000,12.9918,13.0141,12.8294,12.9245,91807.572851993,0
+PCN.US,D,20190524,000000,12.917,13.0141,12.917,12.9532,45775.516693249,0
+PCN.US,D,20190528,000000,12.9116,13.0141,12.8875,13.0067,94050.398896318,0
+PCN.US,D,20190529,000000,12.93,12.9918,12.917,12.9532,65702.246736666,0
+PCN.US,D,20190530,000000,13.0067,13.0435,12.9245,12.9532,51185.57681368,0
+PCN.US,D,20190531,000000,12.917,13.0435,12.917,12.9383,80317.419154841,0
+PCN.US,D,20190603,000000,12.9447,13.0648,12.9262,13.0435,133151.55970671,0
+PCN.US,D,20190604,000000,13.1545,13.2211,13.0786,13.1617,186066.88363372,0
+PCN.US,D,20190605,000000,13.2514,13.3095,13.1831,13.2514,135219.02966067,0
+PCN.US,D,20190606,000000,13.3153,13.3153,13.1831,13.3153,91132.127170691,0
+PCN.US,D,20190607,000000,13.3622,13.4225,13.2894,13.4141,161164.1539157,0
+PCN.US,D,20190610,000000,13.4279,13.5407,13.3687,13.5101,107100.35584148,0
+PCN.US,D,20190611,000000,13.475,13.5629,13.4639,13.4826,137908.90549085,0
+PCN.US,D,20190612,000000,13.4141,13.4834,13.3319,13.4501,124700.9115754,0
+PCN.US,D,20190613,000000,13.3687,13.4279,13.3089,13.3403,114624.43105099,0
+PCN.US,D,20190614,000000,13.3622,13.3984,13.2201,13.3828,102512.95392263,0
+PCN.US,D,20190617,000000,13.3753,13.4427,13.3587,13.4346,112008.16148093,0
+PCN.US,D,20190618,000000,13.4585,13.5407,13.4225,13.4963,102429.60565748,0
+PCN.US,D,20190619,000000,13.4141,13.5341,13.391,13.4963,109303.13142072,0
+PCN.US,D,20190620,000000,13.5544,13.5851,13.4889,13.5101,92332.558678006,0
+PCN.US,D,20190621,000000,13.4346,13.5269,13.4306,13.4677,117618.47392674,0
+PCN.US,D,20190624,000000,13.3622,13.5186,13.3558,13.4346,109030.3552802,0
+PCN.US,D,20190625,000000,13.4963,13.4963,13.1685,13.2283,127451.4043257,0
+PCN.US,D,20190626,000000,13.1222,13.1887,13.0482,13.1535,185298.34768223,0
+PCN.US,D,20190627,000000,13.0251,13.0565,12.9503,12.9577,152905.09854978,0
+PCN.US,D,20190628,000000,12.9199,13.0251,12.7822,12.7822,471461.08554891,0
+PCN.US,D,20190701,000000,12.8405,13.0177,12.8155,12.9355,208014.53849603,0
+PCN.US,D,20190702,000000,13.0409,13.2413,12.9975,13.2201,157265.18701819,0
+PCN.US,D,20190703,000000,13.1831,13.2348,13.1756,13.2118,89564.746807668,0
+PCN.US,D,20190705,000000,13.1747,13.1831,13.0925,13.1222,126214.16968832,0
+PCN.US,D,20190708,000000,13.1222,13.1545,13.1092,13.1444,93562.216200376,0
+PCN.US,D,20190709,000000,13.2051,13.2958,13.1685,13.2413,123763.51420361,0
+PCN.US,D,20190710,000000,13.2801,13.3403,13.2579,13.3022,89232.436192028,0
+PCN.US,D,20190711,000000,13.3319,13.3762,13.1887,13.3466,150023.62995424,0
+PCN.US,D,20190712,000000,13.3319,13.3622,13.2579,13.2579,106481.19730028,0
+PCN.US,D,20190715,000000,13.2191,13.3114,13.1526,13.2191,112428.15014176,0
+PCN.US,D,20190716,000000,13.196,13.2635,13.1822,13.2413,106900.10351609,0
+PCN.US,D,20190717,000000,13.2496,13.3022,13.2274,13.2341,62949.58909636,0
+PCN.US,D,20190718,000000,13.1737,13.2496,13.1444,13.1822,143816.89031227,0
+PCN.US,D,20190719,000000,13.2044,13.3089,13.2044,13.2708,114086.45588496,0
+PCN.US,D,20190722,000000,13.2708,13.2708,13.2044,13.2413,80030.571229289,0
+PCN.US,D,20190723,000000,13.2341,13.3403,13.2302,13.2341,94579.714502337,0
+PCN.US,D,20190724,000000,13.3143,13.3319,13.2635,13.3022,49369.234100177,0
+PCN.US,D,20190725,000000,13.3558,13.3762,13.2413,13.2635,70521.291885958,0
+PCN.US,D,20190726,000000,13.2635,13.3762,13.2341,13.3089,52918.571262019,0
+PCN.US,D,20190729,000000,13.3466,13.5287,13.3319,13.5287,126734.82573433,0
+PCN.US,D,20190730,000000,13.5287,13.6237,13.4972,13.6174,125749.80078243,0
+PCN.US,D,20190731,000000,13.6312,13.6756,13.536,13.5869,123031.78138219,0
+PCN.US,D,20190801,000000,13.6405,13.7531,13.6201,13.7319,145559.62676561,0
+PCN.US,D,20190802,000000,13.7227,13.8058,13.7227,13.7458,80478.703460153,0
+PCN.US,D,20190805,000000,13.6791,13.7069,13.4594,13.536,137908.90549085,0
+PCN.US,D,20190806,000000,13.5795,13.7227,13.5795,13.7069,81183.37515651,0
+PCN.US,D,20190807,000000,13.6478,13.7458,13.5869,13.7319,86715.751562178,0
+PCN.US,D,20190808,000000,13.852,13.9063,13.6986,13.852,154776.64595838,0
+PCN.US,D,20190809,000000,13.888,13.888,13.7142,13.7587,60916.75738244,0
+PCN.US,D,20190812,000000,13.8649,13.9102,13.7661,13.8649,68157.232001398,0
+PCN.US,D,20190813,000000,13.8197,13.8197,13.7218,13.7449,106814.59036092,0
+PCN.US,D,20190814,000000,13.7142,13.7365,12.9965,13.1184,392131.93868099,0
+PCN.US,D,20190815,000000,13.1184,13.1545,12.3228,12.4006,699783.37472909,0
+PCN.US,D,20190816,000000,12.528,12.9817,12.528,12.9078,178273.27961868,0
+PCN.US,D,20190819,000000,13.0945,13.2543,12.9643,13.1545,179892.6173418,0
+PCN.US,D,20190820,000000,13.1545,13.2986,13.1026,13.209,93738.654735716,0
+PCN.US,D,20190821,000000,13.3375,13.3375,13.2616,13.3282,65153.447120608,0
+PCN.US,D,20190822,000000,13.2756,13.3974,13.1849,13.209,97764.267698477,0
+PCN.US,D,20190823,000000,13.0945,13.2229,13.0427,13.1545,95565.821899239,0
+PCN.US,D,20190826,000000,13.2986,13.3375,13.1026,13.2606,114867.98117644,0
+PCN.US,D,20190827,000000,13.3446,13.3974,13.1627,13.2922,224745.8908933,0
+PCN.US,D,20190828,000000,13.2606,13.3892,13.1471,13.306,89343.928027242,0
+PCN.US,D,20190829,000000,13.3892,13.3892,13.2302,13.3734,87632.582478944,0
+PCN.US,D,20190830,000000,13.3974,13.4492,13.1924,13.246,157985.01294458,0
+PCN.US,D,20190903,000000,13.2302,13.3892,13.2007,13.3892,87000.434597725,0
+PCN.US,D,20190904,000000,13.4659,13.5518,13.3032,13.526,150097.23621437,0
+PCN.US,D,20190905,000000,13.5941,13.6109,13.5019,13.5941,87471.298173632,0
+PCN.US,D,20190906,000000,13.5941,13.7218,13.5775,13.6829,112747.47141737,0
+PCN.US,D,20190909,000000,13.706,13.7975,13.6699,13.7752,126317.00196351,0
+PCN.US,D,20190910,000000,13.7901,13.7901,13.6174,13.7521,110409.39021285,0
+PCN.US,D,20190911,000000,13.7752,13.7901,13.548,13.5544,131851.5432592,0
+PCN.US,D,20190912,000000,13.4954,13.6829,13.3882,13.4408,157672.18633897,0
+PCN.US,D,20190913,000000,13.4123,13.5851,13.3726,13.5675,110724.38170845,0
+PCN.US,D,20190916,000000,13.5407,13.5629,13.4123,13.5629,84288.909867498,0
+PCN.US,D,20190917,000000,13.5092,13.6266,13.4723,13.5941,127871.39298652,0
+PCN.US,D,20190918,000000,13.5851,13.7319,13.4879,13.6912,143502.98126165,0
+PCN.US,D,20190919,000000,13.8141,13.852,13.7227,13.8363,195398.64199671,0
+PCN.US,D,20190920,000000,13.8678,13.8678,13.7466,13.8363,126759.72196937,0
+PCN.US,D,20190923,000000,13.7919,13.8832,13.6543,13.8832,213240.5829661,0
+PCN.US,D,20190924,000000,13.9435,13.9675,13.853,13.9581,102591.97240778,0
+PCN.US,D,20190925,000000,13.8971,13.9435,13.875,13.8971,88101.281164848,0
+PCN.US,D,20190926,000000,13.8446,13.8971,13.7771,13.8205,97832.461733607,0
+PCN.US,D,20190927,000000,13.8446,13.9759,13.8363,13.8832,146003.42921649,0
+PCN.US,D,20190930,000000,13.9055,14.0118,13.8899,13.9581,89184.808611936,0
+PCN.US,D,20191001,000000,13.9518,14.0892,13.9361,13.9361,148412.95179113,0
+PCN.US,D,20191002,000000,13.9581,13.9581,13.8068,13.852,204139.38538854,0
+PCN.US,D,20191003,000000,13.852,14.0821,13.8205,13.9822,87569.800668823,0
+PCN.US,D,20191004,000000,14.0329,14.1384,14.0053,14.1384,98501.412744897,0
+PCN.US,D,20191007,000000,14.1384,14.24,14.0932,14.2251,125392.59393173,0
+PCN.US,D,20191008,000000,14.2549,14.3019,14.1043,14.2049,157377.76129841,0
+PCN.US,D,20191009,000000,14.2549,14.3915,14.1882,14.3702,139192.68526334,0
+PCN.US,D,20191010,000000,14.3009,14.3702,14.2242,14.2317,104160.43521581,0
+PCN.US,D,20191011,000000,14.1874,14.2612,14.1023,14.1023,124874.10277574,0
+PCN.US,D,20191014,000000,14.0875,14.1459,13.9729,14.0479,80048.972794323,0
+PCN.US,D,20191015,000000,14.1106,14.1874,14.0302,14.0951,59823.487930331,0
+PCN.US,D,20191016,000000,14.1106,14.1957,14.0801,14.1874,93721.335615683,0
+PCN.US,D,20191017,000000,14.2317,14.2317,14.1245,14.1791,58557.027277891,0
+PCN.US,D,20191018,000000,14.2141,14.362,14.1329,14.2472,83426.201200834,0
+PCN.US,D,20191021,000000,14.2472,14.4147,14.2149,14.2612,145277.10862006,0
+PCN.US,D,20191022,000000,14.277,14.3702,14.2612,14.3009,96685.070031396,0
+PCN.US,D,20191023,000000,14.3461,14.3851,14.277,14.2852,99517.828601856,0
+PCN.US,D,20191024,000000,14.3323,14.3851,14.2852,14.3767,73239.311286196,0
+PCN.US,D,20191025,000000,14.3851,14.5375,14.3851,14.4462,129588.15075983,0
+PCN.US,D,20191028,000000,14.4847,14.5375,14.4403,14.5006,107049.48092638,0
+PCN.US,D,20191029,000000,14.4847,14.5291,14.4147,14.4847,70288.566210508,0
+PCN.US,D,20191030,000000,14.4462,14.6216,14.4462,14.5448,145175.35878987,0
+PCN.US,D,20191031,000000,14.606,14.6262,14.4607,14.6122,90599.564229663,0
+PCN.US,D,20191101,000000,14.6529,14.7204,14.6011,14.6834,108882.06031491,0
+PCN.US,D,20191104,000000,14.7288,14.8757,14.7204,14.7776,246194.53860963,0
+PCN.US,D,20191105,000000,14.9219,14.9513,14.736,14.8064,174241.17198591,0
+PCN.US,D,20191106,000000,14.8064,15.0649,14.8064,15.0649,159311.00807212,0
+PCN.US,D,20191107,000000,15.0798,15.1048,14.2317,14.7204,528707.27192927,0
+PCN.US,D,20191108,000000,14.7204,15.0382,14.6298,14.9808,127451.4043257,0
+PCN.US,D,20191111,000000,14.9808,14.9808,14.5984,14.736,214997.39120448,0
+PCN.US,D,20191112,000000,14.736,14.736,14.5367,14.5837,178948.7253,0
+PCN.US,D,20191113,000000,14.4903,14.6529,14.4736,14.5367,168872.24477557,0
+PCN.US,D,20191114,000000,14.4736,14.6475,14.4736,14.5837,69441.011773871,0
+PCN.US,D,20191115,000000,14.7057,14.8071,14.6475,14.761,107532.2513973,0
+PCN.US,D,20191118,000000,14.6982,14.6982,14.4828,14.5218,154013.52223192,0
+PCN.US,D,20191119,000000,14.4987,14.6982,14.4922,14.6298,133528.25056744,0
+PCN.US,D,20191120,000000,14.6687,14.6834,14.5909,14.6298,127686.29489115,0
+PCN.US,D,20191121,000000,14.6298,14.69,14.5902,14.6529,88144.578964931,0
+PCN.US,D,20191122,000000,14.6475,14.675,14.5837,14.5837,66553.048508305,0
+PCN.US,D,20191125,000000,14.6594,14.6594,14.5078,14.5281,99036.140575927,0
+PCN.US,D,20191126,000000,14.5615,14.6475,14.518,14.5837,65761.781211779,0
+PCN.US,D,20191127,000000,14.6982,14.7409,14.6475,14.7057,126372.20665863,0
+PCN.US,D,20191129,000000,14.7057,14.7434,14.6594,14.7434,30323.61428846,0
+PCN.US,D,20191202,000000,14.7528,14.7694,14.5679,14.6834,164675.60550247,0
+PCN.US,D,20191203,000000,14.675,14.7288,14.605,14.605,139584.53035412,0
+PCN.US,D,20191204,000000,14.6122,14.736,14.5837,14.6206,128118.19044699,0
+PCN.US,D,20191205,000000,14.6594,14.6834,14.5837,14.675,93549.226860351,0
+PCN.US,D,20191206,000000,14.69,14.7849,14.6491,14.69,117557.85700663,0
+PCN.US,D,20191209,000000,14.6122,14.6382,14.4285,14.4515,270709.75301689,0
+PCN.US,D,20191210,000000,14.5218,14.5902,14.3518,14.4515,176215.55166974,0
+PCN.US,D,20191211,000000,14.4462,14.5272,14.4147,14.5107,68352.072101773,0
+PCN.US,D,20191212,000000,14.3611,14.6335,14.3611,14.6002,157537.96315871,0
+PCN.US,D,20191213,000000,14.4462,14.4997,14.3831,14.4321,130405.39673641,0
+PCN.US,D,20191216,000000,14.4692,14.5402,14.3452,14.3878,125049.45886608,0
+PCN.US,D,20191217,000000,14.3758,14.4487,14.2991,14.4109,111510.23677998,0
+PCN.US,D,20191218,000000,14.4403,14.5393,14.4359,14.5107,46391.427899437,0
+PCN.US,D,20191219,000000,14.5468,14.5468,14.3988,14.4403,123751.60730858,0
+PCN.US,D,20191220,000000,14.4403,14.5642,14.4147,14.5393,121267.39602878,0
+PCN.US,D,20191223,000000,14.531,14.5651,14.4403,14.4534,102115.69660687,0
+PCN.US,D,20191224,000000,14.3758,14.4931,14.3758,14.4403,96180.650660424,0
+PCN.US,D,20191226,000000,14.4072,14.6704,14.4072,14.6501,147377.05192412,0
+PCN.US,D,20191227,000000,14.663,14.6862,14.6242,14.6418,53233.562757627,0
+PCN.US,D,20191230,000000,14.6788,14.7324,14.6501,14.7324,88617.607430843,0
+PCN.US,D,20191231,000000,14.6704,14.8249,14.6704,14.8027,79716.662178685,0
+PCN.US,D,20200102,000000,14.8249,14.847,14.7657,14.7657,150226.04716963,0
+PCN.US,D,20200103,000000,14.7657,14.9117,14.7657,14.7805,87707.271184089,0
+PCN.US,D,20200106,000000,14.7877,15.0048,14.7877,14.932,132113.4949497,0
+PCN.US,D,20200107,000000,15.0048,15.2524,14.9495,15.1101,181516.28484493,0
+PCN.US,D,20200108,000000,15.127,15.2146,15.127,15.1832,128142.00423704,0
+PCN.US,D,20200109,000000,15.1971,15.2913,15.1832,15.2757,104432.12891132,0
+PCN.US,D,20200110,000000,15.2663,15.4993,15.2358,15.3569,143603.64864686,0
+PCN.US,D,20200113,000000,15.4993,15.4993,15.2571,15.2663,112854.63347257,0
+PCN.US,D,20200114,000000,15.2571,15.4549,15.0861,15.1961,177236.29730669,0
+PCN.US,D,20200115,000000,15.2571,15.3597,15.1739,15.284,137251.86137461,0
+PCN.US,D,20200116,000000,15.3439,15.5148,15.2571,15.4613,231334.73362099,0
+PCN.US,D,20200117,000000,15.5232,15.5232,15.2812,15.3375,89955.509453423,0
+PCN.US,D,20200121,000000,15.2571,15.3975,15.2358,15.2358,96598.474431229,0
+PCN.US,D,20200122,000000,15.2101,15.2802,15.1168,15.1168,83853.76697666,0
+PCN.US,D,20200123,000000,15.0955,15.1666,15.0639,15.0714,107789.87330781,0
+PCN.US,D,20200124,000000,15.1609,15.3523,15.0955,15.2524,102963.25104351,0
+PCN.US,D,20200127,000000,15.2101,15.284,15.0861,15.2524,87358.723893416,0
+PCN.US,D,20200128,000000,15.2571,15.3606,15.2571,15.3208,68768.813427577,0
+PCN.US,D,20200129,000000,15.2571,15.4142,15.2571,15.2757,68538.252642133,0
+PCN.US,D,20200130,000000,15.369,15.4142,15.2858,15.4142,118188.92244284,0
+PCN.US,D,20200131,000000,15.3993,15.5232,15.3385,15.4142,104352.02798118,0
+PCN.US,D,20200203,000000,15.4853,15.6322,15.4142,15.4993,132896.1026862,0
+PCN.US,D,20200204,000000,15.5712,15.6137,15.4704,15.5712,232637.9974035,0
+PCN.US,D,20200205,000000,15.6102,15.6248,15.4927,15.4993,94636.001642446,0
+PCN.US,D,20200206,000000,15.4796,15.6025,15.4372,15.4927,97153.768717299,0
+PCN.US,D,20200207,000000,15.562,15.6635,15.5074,15.6102,71537.707742915,0
+PCN.US,D,20200210,000000,15.6102,15.7653,15.6102,15.6959,74709.271599028,0
+PCN.US,D,20200211,000000,15.6959,15.7162,15.6635,15.7162,80407.262090015,0
+PCN.US,D,20200212,000000,15.6728,15.8214,15.6728,15.7597,96018.28391011,0
+PCN.US,D,20200213,000000,15.8143,15.8519,15.8143,15.8143,139356.13445865,0
+PCN.US,D,20200214,000000,15.78,15.8143,15.7365,15.8143,80106.342379434,0
+PCN.US,D,20200218,000000,15.8143,15.8519,15.563,15.5971,91997.000727358,0
+PCN.US,D,20200219,000000,15.5722,15.6562,15.5084,15.563,109217.61826556,0
+PCN.US,D,20200220,000000,15.6044,15.7283,15.5491,15.6977,81975.724898038,0
+PCN.US,D,20200221,000000,15.6654,15.746,15.6654,15.7209,54303.018419689,0
+PCN.US,D,20200224,000000,15.5002,15.6267,15.1333,15.1333,244754.88675685,0
+PCN.US,D,20200225,000000,15.1333,15.2618,13.8741,14.0071,720370.39622377,0
+PCN.US,D,20200226,000000,14.0349,14.6242,14.0071,14.5854,606406.25662407,0
+PCN.US,D,20200227,000000,14.3509,14.3509,13.5109,13.7079,492530.87751453,0
+PCN.US,D,20200228,000000,13.3089,13.3153,12.4469,12.7525,986790.41969741,0
+PCN.US,D,20200302,000000,12.9179,14.3665,12.9179,14.3665,602366.57187628,0
+PCN.US,D,20200303,000000,14.5218,14.8848,13.1693,13.209,1055852.5757206,0
+PCN.US,D,20200304,000000,13.5442,14.1699,13.5109,14.1532,267290.30925529,0
+PCN.US,D,20200305,000000,13.7622,13.999,13.525,13.888,210555.03691592,0
+PCN.US,D,20200306,000000,13.4972,13.8261,13.3411,13.7707,183293.65953837,0
+PCN.US,D,20200309,000000,12.528,12.9245,12.1428,12.6114,494069.03186251,0
+PCN.US,D,20200310,000000,13.0048,13.574,12.7784,13.574,358918.19623695,0
+PCN.US,D,20200311,000000,13.2375,13.2375,12.1733,12.4719,318209.60459846,0
+PCN.US,D,20200312,000000,11.5174,11.7113,10.5779,10.7506,750752.46254235,0
+PCN.US,D,20200313,000000,11.2219,11.9554,10.8264,11.5702,587136.57069692,0
+PCN.US,D,20200316,000000,10.6019,10.6777,10.0523,10.093,403482.45697287,0
+PCN.US,D,20200317,000000,10.2868,10.3728,9.17552,10.0847,383790.61749489,0
+PCN.US,D,20200318,000000,9.24574,9.39728,7.43742,7.81324,959844.03381544,0
+PCN.US,D,20200319,000000,7.28092,9.09701,6.92229,8.39185,726246.9901401,0
+PCN.US,D,20200320,000000,8.84573,9.37967,8.47924,8.74252,645829.98604507,0
+PCN.US,D,20200323,000000,8.45622,8.63507,7.61016,8.21316,566500.83917715,0
+PCN.US,D,20200324,000000,8.47128,9.26328,8.32301,9.02493,449531.83225164,0
+PCN.US,D,20200325,000000,9.41758,10.4606,9.10162,10.0291,716932.55089715,0
+PCN.US,D,20200326,000000,10.1778,11.353,9.93396,10.9926,582943.17875883,0
+PCN.US,D,20200327,000000,10.4929,10.8743,9.82604,10.6621,508702.60584572,0
+PCN.US,D,20200330,000000,10.6777,10.6777,10.0219,10.4698,309533.80790674,0
+PCN.US,D,20200331,000000,10.4698,10.6463,10.2185,10.443,265140.57348114,0
+PCN.US,D,20200401,000000,10.1214,10.2868,9.42584,9.63748,388092.25393318,0
+PCN.US,D,20200402,000000,9.51273,10.261,9.47214,10.0219,230408.1606992,0
+PCN.US,D,20200403,000000,10.1141,10.1141,9.39728,9.90451,290962.29900593,0
+PCN.US,D,20200406,000000,9.90451,10.274,9.62825,10.0847,461224.40316418,0
+PCN.US,D,20200407,000000,10.5844,11.1552,10.4929,10.7506,529060.14899995,0
+PCN.US,D,20200408,000000,10.9539,11.2644,10.7026,11.2219,234840.77298275,0
+PCN.US,D,20200409,000000,11.6717,12.6241,11.5591,12.2575,572271.35348327,0
+PCN.US,D,20200413,000000,11.9147,12.1143,11.4233,11.6551,273797.96860785,0
+PCN.US,D,20200414,000000,12.0099,12.0689,10.7627,11.244,524836.44860181,0
+PCN.US,D,20200415,000000,11.0463,11.1572,10.8671,11.0639,204929.57024007,0
+PCN.US,D,20200416,000000,11.0878,11.1544,10.6593,10.9614,194813.03925058,0
+PCN.US,D,20200417,000000,11.244,11.5148,11.1572,11.2523,190056.77591139,0
+PCN.US,D,20200420,000000,11.1119,11.2052,10.4965,10.6905,226366.31106141,0
+PCN.US,D,20200421,000000,10.4559,10.9115,10.4559,10.8255,152799.01893957,0
+PCN.US,D,20200422,000000,10.9298,11.1978,10.9014,10.9539,149242.10466273,0
+PCN.US,D,20200423,000000,10.9539,11.2302,10.9206,11.1239,170148.44743301,0
+PCN.US,D,20200424,000000,11.2375,11.2375,11.1119,11.1646,115239.25981216,0
+PCN.US,D,20200427,000000,11.1646,11.2995,11.0979,11.2995,102111.36682686,0
+PCN.US,D,20200428,000000,11.3799,11.5664,11.2523,11.4491,140124.67041015,0
+PCN.US,D,20200429,000000,11.7595,12.1374,11.5914,11.8445,409099.2640887,0
+PCN.US,D,20200430,000000,11.8047,11.9941,11.6551,11.7244,150809.48502575,0
+PCN.US,D,20200501,000000,11.5591,11.7974,11.4907,11.6403,173790.87486504,0
+PCN.US,D,20200504,000000,11.4804,11.8121,11.4804,11.8121,175773.91410887,0
+PCN.US,D,20200505,000000,11.8352,12.0966,11.8352,11.8917,181922.20172072,0
+PCN.US,D,20200506,000000,12.0568,12.1503,11.8786,12.0966,95736.84820957,0
+PCN.US,D,20200507,000000,12.2224,12.3738,12.0192,12.0809,161191.21504077,0
+PCN.US,D,20200508,000000,12.2178,12.2178,12.0256,12.1076,123648.77503339,0
+PCN.US,D,20200511,000000,12.1873,12.2436,12.0042,12.0995,109474.15773106,0
+PCN.US,D,20200512,000000,12.0506,12.2095,11.9896,12.117,97986.168923905,0
+PCN.US,D,20200513,000000,12.0828,12.1529,11.5424,11.6781,197214.98471021,0
+PCN.US,D,20200514,000000,11.4703,11.631,11.2264,11.3261,161335.18022603,0
+PCN.US,D,20200515,000000,11.2088,11.5128,11.1276,11.4537,99045.882580946,0
+PCN.US,D,20200518,000000,11.7411,11.9636,11.6542,11.9147,123062.08984223,0
+PCN.US,D,20200519,000000,11.898,12.0737,11.631,12.0116,68606.446677264,0
+PCN.US,D,20200520,000000,12.1605,12.1928,12.0328,12.178,65905.746397057,0
+PCN.US,D,20200521,000000,12.0506,12.3443,11.9258,12.252,111616.31639017,0
+PCN.US,D,20200522,000000,12.2962,12.2962,11.995,12.1529,91726.389476836,0
+PCN.US,D,20200526,000000,12.4551,12.4551,12.0042,12.0414,92594.51036851,0
+PCN.US,D,20200527,000000,12.2001,12.4719,12.1317,12.4107,77733.62293486,0
+PCN.US,D,20200528,000000,12.4309,12.5521,12.4309,12.5218,74303.354723247,0
+PCN.US,D,20200529,000000,12.4551,12.6398,12.4551,12.6398,62826.19036612,0
+PCN.US,D,20200601,000000,12.6963,12.8055,12.6234,12.7683,104713.56461187,0
+PCN.US,D,20200602,000000,12.7184,12.8228,12.6398,12.7184,107049.48092638,0
+PCN.US,D,20200603,000000,12.7184,13.0372,12.6482,12.7405,274078.32186338,0
+PCN.US,D,20200604,000000,12.7184,13.0206,12.7184,12.9411,114318.0991154,0
+PCN.US,D,20200605,000000,13.0372,13.1693,12.9494,12.9567,183505.81875877,0
+PCN.US,D,20200608,000000,13.0058,13.2128,13.0058,13.0537,118456.28635837,0
+PCN.US,D,20200609,000000,12.9567,13.4326,12.9567,13.306,153404.10569574,0
+PCN.US,D,20200610,000000,13.2442,13.3577,13.1656,13.3013,95694.632854485,0
+PCN.US,D,20200611,000000,12.8035,12.9567,12.3267,12.5567,276738.97167851,0
+PCN.US,D,20200612,000000,12.6205,13.2534,12.6205,12.7165,118298.24938806,0
+PCN.US,D,20200615,000000,12.188,12.7822,12.1808,12.5503,85825.981770459,0
+PCN.US,D,20200616,000000,12.8035,12.9015,12.637,12.8209,149363.33850296,0
+PCN.US,D,20200617,000000,12.9485,13.1656,12.869,12.9882,55360.567186728,0
+PCN.US,D,20200618,000000,13.0454,13.0454,12.8302,12.8764,61273.964233128,0
+PCN.US,D,20200619,000000,13.0131,13.0131,12.6465,12.7305,84748.948993386,0
+PCN.US,D,20200622,000000,12.6114,12.7398,12.5642,12.6548,96412.293890869,0
+PCN.US,D,20200623,000000,12.8515,12.8764,12.6465,12.7895,98287.088634485,0
+PCN.US,D,20200624,000000,12.5965,12.7571,12.2705,12.637,104708.15238686,0
+PCN.US,D,20200625,000000,12.6759,12.8005,12.5429,12.748,43109.45465311,0
+PCN.US,D,20200626,000000,12.7748,12.8097,12.5503,12.637,41854.900895691,0
+PCN.US,D,20200629,000000,12.7305,12.7342,12.4275,12.5005,81639.084502389,0
+PCN.US,D,20200630,000000,12.468,12.6841,12.4294,12.6629,122983.07135709,0
+PCN.US,D,20200701,000000,12.7895,12.917,12.7405,12.8126,118226.80801793,0
+PCN.US,D,20200702,000000,12.8515,13.0279,12.8302,12.8441,82628.439234297,0
+PCN.US,D,20200706,000000,13.1248,13.1248,12.6935,12.7231,153404.10569574,0
+PCN.US,D,20200707,000000,12.6935,12.796,12.6067,12.7822,93238.565144753,0
+PCN.US,D,20200708,000000,12.8035,12.8846,12.7664,12.796,39905.417446933,0
+PCN.US,D,20200709,000000,12.796,12.8126,12.6686,12.6686,65004.06971032,0
+PCN.US,D,20200710,000000,12.6706,12.6706,12.4608,12.5816,87301.354308304,0
+PCN.US,D,20200713,000000,12.5816,12.613,12.3306,12.3306,152014.24631307,0
+PCN.US,D,20200714,000000,12.2455,12.3915,12.2455,12.3157,105089.1730276,0
+PCN.US,D,20200715,000000,12.3811,12.492,12.3563,12.4348,55228.508896472,0
+PCN.US,D,20200716,000000,12.3563,12.5744,12.3563,12.4847,61176.54418294,0
+PCN.US,D,20200717,000000,12.444,12.566,12.3738,12.4275,66030.227572299,0
+PCN.US,D,20200720,000000,12.4847,12.4847,12.3905,12.444,90708.891174875,0
+PCN.US,D,20200721,000000,12.5891,12.6058,12.4146,12.5347,110859.68733371,0
+PCN.US,D,20200722,000000,12.613,12.6297,12.5586,12.6225,39814.492066756,0
+PCN.US,D,20200723,000000,12.6297,12.76,12.6297,12.712,58424.968987637,0
+PCN.US,D,20200724,000000,12.7248,12.7285,12.5013,12.613,85665.779910151,0
+PCN.US,D,20200727,000000,12.5512,12.6788,12.492,12.5107,95897.050069876,0
+PCN.US,D,20200728,000000,12.4764,12.6963,12.4764,12.6058,61880.133434298,0
+PCN.US,D,20200729,000000,12.6482,12.6778,12.3996,12.444,148009.19980535,0
+PCN.US,D,20200730,000000,12.3738,12.4689,12.2104,12.2546,162600.55843347,0
+PCN.US,D,20200731,000000,12.3811,12.5058,12.2638,12.3238,65127.468440557,0
+PCN.US,D,20200803,000000,12.444,12.528,12.2897,12.4608,145676.53082585,0
+PCN.US,D,20200804,000000,12.4533,12.6565,12.4533,12.6565,155447.76185969,0
+PCN.US,D,20200805,000000,12.687,13.0095,12.6629,12.8469,162783.49163883,0
+PCN.US,D,20200806,000000,12.9143,13.1305,12.8495,13.001,144941.55066943,0
+PCN.US,D,20200807,000000,13.1056,13.1463,12.9771,13.1463,111882.59786071,0
+PCN.US,D,20200810,000000,13.1463,13.2191,12.9927,13.1305,131184.75713791,0
+PCN.US,D,20200811,000000,13.1056,13.2108,13.1056,13.195,103730.70454998,0
+PCN.US,D,20200812,000000,13.2866,13.3753,13.2128,13.2616,96705.636486436,0
+PCN.US,D,20200813,000000,13.1481,13.2332,13.1074,13.1074,84654.776278204,0
+PCN.US,D,20200814,000000,13.1646,13.2302,12.8412,12.9781,178309.00030375,0
+PCN.US,D,20200817,000000,13.0251,13.0251,12.6029,12.8238,209475.83924884,0
+PCN.US,D,20200818,000000,12.7174,12.9015,12.7174,12.8064,90337.61253916,0
+PCN.US,D,20200819,000000,12.6769,12.8976,12.6029,12.8552,120418.75914715,0
+PCN.US,D,20200820,000000,12.8634,12.9614,12.7986,12.8718,99016.656565891,0
+PCN.US,D,20200821,000000,12.8412,12.8634,12.6851,12.7101,56209.204068365,0
+PCN.US,D,20200824,000000,12.7028,12.7405,12.6686,12.6943,101102.52808491,0
+PCN.US,D,20200825,000000,12.7174,12.7841,12.6769,12.759,71589.665103015,0
+PCN.US,D,20200826,000000,12.6943,12.7673,12.6465,12.7239,76186.809026879,0
+PCN.US,D,20200827,000000,12.6769,12.8238,12.6769,12.8146,100952.06822962,0
+PCN.US,D,20200828,000000,12.8634,12.8634,12.6706,12.7914,122862.91996186,0
+PCN.US,D,20200831,000000,12.759,12.8552,12.7405,12.8238,94811.357732783,0
+PCN.US,D,20200901,000000,12.7914,12.8793,12.7184,12.8064,110853.19266371,0
+PCN.US,D,20200902,000000,12.8793,13.1001,12.8199,12.8976,131080.84241771,0
+PCN.US,D,20200903,000000,12.7914,12.881,12.7499,12.7683,88575.392075759,0
+PCN.US,D,20200904,000000,12.8634,12.9199,12.7239,12.8885,88489.878920597,0
+PCN.US,D,20200908,000000,12.7914,12.9781,12.7914,12.9059,100108.843573,0
+PCN.US,D,20200909,000000,12.9781,12.9781,12.9059,12.9532,137208.56357452,0
+PCN.US,D,20200910,000000,12.9226,13.0279,12.857,12.9549,100784.2892543,0
+PCN.US,D,20200911,000000,12.8654,13.1111,12.8431,12.9643,115952.59106854,0
+PCN.US,D,20200914,000000,13.0622,13.1516,13.0085,13.1434,87667.220719012,0
+PCN.US,D,20200915,000000,13.1516,13.2099,13.0777,13.136,80945.237256051,0
+PCN.US,D,20200916,000000,13.0777,13.1434,13.0372,13.1111,94536.416702254,0
+PCN.US,D,20200917,000000,12.9873,13.1194,12.9873,13.0131,75175.805394928,0
+PCN.US,D,20200918,000000,13.0131,13.1092,12.931,13.0622,63685.651697779,0
+PCN.US,D,20200921,000000,12.9956,13.0537,12.8727,12.942,206367.05720284,0
+PCN.US,D,20200922,000000,12.9457,13.0048,12.8995,12.9549,72910.248005561,0
+PCN.US,D,20200923,000000,12.9643,12.9873,12.8948,12.8995,73811.924692299,0
+PCN.US,D,20200924,000000,12.8727,12.8904,12.4643,12.5068,181238.0964794,0
+PCN.US,D,20200925,000000,12.5068,12.5475,12.4026,12.4885,119037.55932448,0
+PCN.US,D,20200928,000000,12.5947,12.6769,12.5706,12.5947,48648.325728788,0
+PCN.US,D,20200929,000000,12.6686,12.7083,12.5706,12.6686,59020.313738784,0
+PCN.US,D,20200930,000000,12.637,12.7914,12.637,12.76,72693.759005144,0
+PCN.US,D,20201001,000000,12.9383,12.9549,12.8479,12.916,95661.077059422,0
+PCN.US,D,20201002,000000,12.8246,13.0206,12.8246,12.8995,104947.37273232,0
+PCN.US,D,20201005,000000,13.0279,13.1685,12.9549,13.1026,171763.45537613,0
+PCN.US,D,20201006,000000,13.1516,13.1555,12.9956,13.0131,78128.715360621,0
+PCN.US,D,20201007,000000,13.1194,13.1766,13.0575,13.1591,70762.677121421,0
+PCN.US,D,20201008,000000,13.2099,13.463,13.1711,13.3225,103428.7023944,0
+PCN.US,D,20201009,000000,13.3005,13.3901,13.2264,13.2838,79351.87821298,0
+PCN.US,D,20201012,000000,13.2588,13.2838,13.209,13.2211,56618.368279152,0
+PCN.US,D,20201013,000000,13.1267,13.2191,13.0454,13.1111,86601.012391957,0
+PCN.US,D,20201014,000000,13.0853,13.2588,13.0537,13.1026,69097.876708212,0
+PCN.US,D,20201015,000000,12.9633,13.0704,12.9633,12.9947,57030.779824948,0
+PCN.US,D,20201016,000000,12.9633,13.16,12.9633,13.0454,61629.006193813,0
+PCN.US,D,20201019,000000,12.9864,13.1931,12.832,12.8634,140586.87442606,0
+PCN.US,D,20201020,000000,12.8634,13.0777,12.8634,13.0777,84077.833092091,0
+PCN.US,D,20201021,000000,13.0131,13.0853,13.0039,13.0196,78816.067936947,0
+PCN.US,D,20201022,000000,13.0622,13.0641,12.9217,13.0372,61516.431913596,0
+PCN.US,D,20201023,000000,12.9447,13.0196,12.9217,12.9716,70707.472426315,0
+PCN.US,D,20201026,000000,13.0039,13.0039,12.832,12.9059,125425.0672818,0
+PCN.US,D,20201027,000000,12.8634,12.9947,12.832,12.8469,58925.058578599,0
+PCN.US,D,20201028,000000,12.7979,12.8348,12.4338,12.529,261941.9485,0
+PCN.US,D,20201029,000000,12.5909,12.7571,12.5218,12.7009,75045.911994677,0
+PCN.US,D,20201030,000000,12.7305,12.7979,12.5116,12.6168,95117.689668375,0
+PCN.US,D,20201102,000000,12.748,12.9217,12.6999,12.9059,73413.584931531,0
+PCN.US,D,20201103,000000,12.8976,13.16,12.8976,13.0039,131606.91068872,0
+PCN.US,D,20201104,000000,13.0039,13.136,12.9447,13.1194,72310.573474405,0
+PCN.US,D,20201105,000000,13.1526,13.366,13.1498,13.366,85028.219803923,0
+PCN.US,D,20201106,000000,13.3734,13.3734,13.1849,13.2588,75495.126670545,0
+PCN.US,D,20201109,000000,13.4659,13.4972,13.2181,13.3162,115731.77228812,0
+PCN.US,D,20201110,000000,13.5,13.5518,13.3095,13.5518,75725.687455989,0
+PCN.US,D,20201111,000000,13.5425,13.574,13.4113,13.5167,93949.731511123,0
+PCN.US,D,20201112,000000,13.5425,13.5924,13.476,13.5924,61463.392108491,0
+PCN.US,D,20201113,000000,13.6671,13.7495,13.5675,13.6091,106464.96062525,0
+PCN.US,D,20201116,000000,13.5924,13.7449,13.4336,13.6579,76696.640622861,0
+PCN.US,D,20201117,000000,13.5831,13.7992,13.5831,13.7992,67125.661914408,0
+PCN.US,D,20201118,000000,13.7569,13.8482,13.755,13.7828,71276.838497413,0
+PCN.US,D,20201119,000000,13.7245,13.8649,13.7245,13.7992,66504.33848321,0
+PCN.US,D,20201120,000000,13.8242,13.9241,13.7735,13.816,61286.953573152,0
+PCN.US,D,20201123,000000,13.816,13.9563,13.8077,13.8741,71612.39644806,0
+PCN.US,D,20201124,000000,14.0062,14.0866,13.7992,13.8971,85872.526905551,0
+PCN.US,D,20201125,000000,13.9241,13.9241,13.7992,13.8741,117655.27705682,0
+PCN.US,D,20201127,000000,14.0062,14.0218,13.6829,13.7161,91604.073191601,0
+PCN.US,D,20201130,000000,13.8077,13.9648,13.7161,13.9648,88785.386406166,0
+PCN.US,D,20201201,000000,14.0062,14.2058,13.9149,14.1152,169976.33867769,0
+PCN.US,D,20201202,000000,14.0302,14.2872,13.9241,14.0137,141123.76714707,0
+PCN.US,D,20201203,000000,14.0811,14.2058,14.0628,14.1891,104172.34211084,0
+PCN.US,D,20201204,000000,14.2872,14.2954,14.2132,14.2621,100370.7952635,0
+PCN.US,D,20201207,000000,14.2216,14.3796,14.2216,14.3629,90707.808729873,0
+PCN.US,D,20201208,000000,14.3712,14.3942,14.2954,14.3037,83380.738510746,0
+PCN.US,D,20201209,000000,14.3037,14.3452,14.2706,14.3298,72871.279985486,0
+PCN.US,D,20201210,000000,14.1809,14.3648,11.644,14.3648,107890.540693,0
+PCN.US,D,20201211,000000,14.2723,14.3971,14.0642,14.1633,86887.860317508,0
+PCN.US,D,20201214,000000,14.1476,14.1809,13.815,13.8557,203912.07193811,0
+PCN.US,D,20201215,000000,13.815,14.0811,13.815,14.0642,60729.494397077,0
+PCN.US,D,20201216,000000,14.1891,14.3562,14.1043,14.3314,83431.613425845,0
+PCN.US,D,20201217,000000,14.4053,14.4053,14.252,14.3057,60556.303196746,0
+PCN.US,D,20201218,000000,14.3648,14.4469,14.3314,14.4312,79937.480959109,0
+PCN.US,D,20201221,000000,14.2566,14.4718,14.2566,14.4312,71231.375807323,0
+PCN.US,D,20201222,000000,14.3906,14.3906,14.1476,14.1809,101298.45063029,0
+PCN.US,D,20201223,000000,14.2482,14.3971,14.1984,14.1984,55915.861472799,0
+PCN.US,D,20201224,000000,14.3398,14.348,14.2141,14.2482,26895.510966851,0
+PCN.US,D,20201228,000000,14.3057,14.3057,14.0968,14.1384,87438.824823569,0
+PCN.US,D,20201229,000000,14.1384,14.2482,14.13,14.1633,86111.747251012,0
+PCN.US,D,20201230,000000,14.2807,14.3314,14.1476,14.3057,79953.717634141,0
+PCN.US,D,20201231,000000,14.373,14.3812,14.2223,14.3812,46180.351124029,0
+PCN.US,D,20210104,000000,14.4312,14.4312,14.2317,14.3222,115953.67351355,0
+PCN.US,D,20210105,000000,14.3648,14.3971,14.239,14.3906,78386.337271118,0
+PCN.US,D,20210106,000000,14.4053,14.423,14.2973,14.4053,92871.616289045,0
+PCN.US,D,20210107,000000,14.373,14.5974,14.348,14.4645,93847.981680925,0
+PCN.US,D,20210108,000000,14.4645,14.5974,14.3812,14.3812,132686.1083558,0
+PCN.US,D,20210111,000000,14.3314,14.373,14.2482,14.373,78750.038791817,0
+PCN.US,D,20210112,000000,14.2973,14.423,14.0968,14.3971,142696.55973509,0
+PCN.US,D,20210113,000000,14.3831,14.4931,14.2233,14.2492,91057.438465546,0
+PCN.US,D,20210114,000000,14.2575,14.4331,14.1984,14.2898,91057.438465546,0
+PCN.US,D,20210115,000000,14.2816,14.35,14.2317,14.2575,59184.845379101,0
+PCN.US,D,20210119,000000,14.2981,14.35,14.1992,14.2317,79210.077917707,0
+PCN.US,D,20210120,000000,14.3417,14.4331,14.2833,14.3665,131044.03928764,0
+PCN.US,D,20210121,000000,14.4412,14.4462,14.2816,14.3988,83208.629755416,0
+PCN.US,D,20210122,000000,14.3988,14.3988,14.2731,14.3231,84247.776957418,0
+PCN.US,D,20210125,000000,14.4487,14.4837,14.3231,14.4837,90407.971464294,0
+PCN.US,D,20210126,000000,14.5107,14.6095,14.4931,14.5752,92924.656094147,0
+PCN.US,D,20210127,000000,14.4837,14.5919,14.3581,14.4248,72876.692210496,0
+PCN.US,D,20210128,000000,14.4155,14.5752,14.3157,14.4663,94171.63273655,0
+PCN.US,D,20210129,000000,14.4837,14.4837,14.2141,14.4331,102082.1408118,0
+PCN.US,D,20210201,000000,14.5587,14.5669,14.3803,14.4746,108994.63459513,0
+PCN.US,D,20210202,000000,14.5669,14.5669,14.4487,14.518,103105.05133877,0
+PCN.US,D,20210203,000000,14.4837,14.5752,14.3988,14.4248,92038.133637437,0
+PCN.US,D,20210204,000000,14.4331,14.5411,14.3988,14.4248,98717.901745315,0
+PCN.US,D,20210205,000000,14.4837,14.4931,14.4248,14.4663,58539.708157857,0
+PCN.US,D,20210208,000000,14.4931,14.6354,14.4412,14.6095,119408.8379602,0
+PCN.US,D,20210209,000000,14.5752,14.7186,14.5752,14.7186,114073.46654492,0
+PCN.US,D,20210210,000000,14.7877,14.7877,14.7019,14.7629,97180.829842349,0
+PCN.US,D,20210211,000000,14.8553,14.9892,14.6862,14.7298,86983.115477692,0
+PCN.US,D,20210212,000000,14.711,14.7721,14.5689,14.7721,88827.601761248,0
+PCN.US,D,20210216,000000,14.8128,14.8989,14.7877,14.881,93269.956049812,0
+PCN.US,D,20210217,000000,14.8553,14.9403,14.8285,14.9403,71336.372972527,0
+PCN.US,D,20210218,000000,14.8637,14.9892,14.797,14.9643,82218.192578506,0
+PCN.US,D,20210219,000000,15.0826,15.101,14.8368,14.9403,93530.825295316,0
+PCN.US,D,20210222,000000,14.932,15.0169,14.881,14.9643,108799.79449475,0
+PCN.US,D,20210223,000000,14.9236,15.0078,14.7453,14.8553,88116.435394877,0
+PCN.US,D,20210224,000000,14.8128,14.9236,14.7019,14.8054,87901.028839461,0
+PCN.US,D,20210225,000000,14.8637,14.907,14.5761,14.6104,131262.69317806,0
+PCN.US,D,20210226,000000,14.6187,14.6862,14.5337,14.5929,46846.054800313,0
+PCN.US,D,20210301,000000,14.7204,14.761,14.5854,14.6364,89025.689196631,0
+PCN.US,D,20210302,000000,14.5337,14.6945,14.5337,14.5337,138834.39596766,0
+PCN.US,D,20210303,000000,14.5255,14.6519,14.5015,14.5597,72376.602619531,0
+PCN.US,D,20210304,000000,14.6104,14.6991,14.4072,14.4248,138657.95743232,0
+PCN.US,D,20210305,000000,14.4931,14.5863,14.4248,14.4663,97264.178107512,0
+PCN.US,D,20210308,000000,14.5597,14.6529,14.4746,14.518,104939.79561731,0
+PCN.US,D,20210309,000000,14.518,14.5761,14.2807,14.4072,120585.45567747,0
+PCN.US,D,20210310,000000,14.4432,14.5281,14.3758,14.4948,75917.280221359,0
+PCN.US,D,20210311,000000,14.4948,14.5438,14.4598,14.4682,100342.65169345,0
+PCN.US,D,20210312,000000,14.4598,14.5281,14.4432,14.5117,70855.767391599,0
+PCN.US,D,20210315,000000,14.5209,14.5367,14.3841,14.4007,126197.93301328,0
+PCN.US,D,20210316,000000,14.409,14.5438,14.409,14.5281,47430.57510144,0
+PCN.US,D,20210317,000000,14.5532,14.6151,14.5281,14.5625,62529.600435549,0
+PCN.US,D,20210318,000000,14.579,14.6151,14.5367,14.5438,82678.231704394,0
+PCN.US,D,20210319,000000,14.5117,14.5919,14.4682,14.4775,58358.939842509,0
+PCN.US,D,20210322,000000,14.5882,14.5882,14.4266,14.4598,104208.0627959,0
+PCN.US,D,20210323,000000,14.5043,14.5438,14.4341,14.5117,83596.145066162,0
+PCN.US,D,20210324,000000,14.5882,14.5957,14.5357,14.5708,57901.065606626,0
+PCN.US,D,20210325,000000,14.6714,14.689,14.6298,14.665,95592.883024289,0
+PCN.US,D,20210326,000000,14.5532,14.6982,14.5532,14.6491,81485.377312093,0
+PCN.US,D,20210329,000000,14.6807,14.6982,14.6132,14.6491,53905.761103922,0
+PCN.US,D,20210330,000000,14.689,14.7057,14.6491,14.689,69951.925814858,0
+PCN.US,D,20210331,000000,14.665,14.7583,14.665,14.7333,66225.067672674,0
+PCN.US,D,20210401,000000,14.7925,14.8081,14.7499,14.8081,92948.469884192,0
+PCN.US,D,20210405,000000,14.8598,15.0234,14.8414,14.9865,143226.95778612,0
+PCN.US,D,20210406,000000,14.9532,15.0483,14.9364,15.0234,90370.085889221,0
+PCN.US,D,20210407,000000,15.185,15.2164,15.0269,15.185,117876.09583725,0
+PCN.US,D,20210408,000000,15.1058,15.2072,15.0981,15.1759,83761.759151482,0
+PCN.US,D,20210409,000000,15.1869,15.2608,15.1473,15.2608,65027.883500365,0
+PCN.US,D,20210412,000000,15.0734,15.1869,15.0734,15.1065,99762.461172329,0
+PCN.US,D,20210413,000000,15.2092,15.2968,15.0778,15.0899,97124.542702243,0
+PCN.US,D,20210414,000000,15.0818,15.1859,15.0818,15.1241,65637.300036541,0
+PCN.US,D,20210415,000000,15.1241,15.2221,15.0991,15.1869,63084.89472162,0
+PCN.US,D,20210416,000000,15.1942,15.3385,15.1942,15.3062,110178.82942741,0
+PCN.US,D,20210419,000000,15.3236,15.3236,15.2183,15.2534,45852.370288397,0
+PCN.US,D,20210420,000000,15.2183,15.3227,15.1517,15.2092,93815.508330864,0
+PCN.US,D,20210421,000000,15.2092,15.2968,15.1694,15.2608,53766.125698654,0
+PCN.US,D,20210422,000000,15.2968,15.3579,15.2792,15.3394,58161.934852128,0
+PCN.US,D,20210423,000000,15.3062,15.355,15.2792,15.3319,50181.067851742,0
+PCN.US,D,20210426,000000,15.3319,15.3458,15.1942,15.1942,66082.184932397,0
+PCN.US,D,20210427,000000,15.2534,15.3394,15.1942,15.2792,69185.554753381,0
+PCN.US,D,20210428,000000,15.2792,15.3062,15.2562,15.2968,59377.520589472,0
+PCN.US,D,20210429,000000,15.3394,15.3725,15.2968,15.3634,75643.42163583,0
+PCN.US,D,20210430,000000,15.3634,15.5185,15.3062,15.4334,83819.128736593,0
+PCN.US,D,20210503,000000,15.5454,15.5611,15.3154,15.3911,103786.99169009,0
+PCN.US,D,20210504,000000,15.4161,15.7754,15.4069,15.6904,118473.60547841,0
+PCN.US,D,20210505,000000,15.7153,15.8273,15.7153,15.8273,36937.353251209,0
+PCN.US,D,20210506,000000,15.879,16.034,15.8365,16.0064,124657.61377533,0
+PCN.US,D,20210507,000000,15.964,16.1015,15.9205,16.0064,91109.395825647,0
+PCN.US,D,20210510,000000,15.9297,16.084,15.8484,15.9122,110140.94385233,0
+PCN.US,D,20210511,000000,15.7754,15.8365,15.5794,15.8365,118335.05251814,0
+PCN.US,D,20210512,000000,15.6904,15.8447,14.6991,14.846,389589.27537108,0
+PCN.US,D,20210513,000000,14.846,15.4096,14.846,15.0963,105805.75161898,0
+PCN.US,D,20210514,000000,15.2524,15.5528,15.2524,15.5371,88539.671390692,0
+PCN.US,D,20210517,000000,15.6654,15.7902,15.5878,15.6747,91347.533726106,0
+PCN.US,D,20210518,000000,15.7597,15.8447,15.6304,15.8114,75249.411655071,0
+PCN.US,D,20210519,000000,15.6054,15.8049,15.5878,15.6562,93025.32347934,0
+PCN.US,D,20210520,000000,15.5878,15.8529,15.5878,15.7338,85307.490614462,0
+PCN.US,D,20210521,000000,15.6904,15.8033,15.6479,15.7432,64808.147164941,0
+PCN.US,D,20210524,000000,15.8205,15.8623,15.8033,15.8447,55938.592817843,0
+PCN.US,D,20210525,000000,15.8114,15.8716,15.708,15.708,71286.580502431,0
+PCN.US,D,20210526,000000,15.6996,15.8033,15.6821,15.7523,44116.128505049,0
+PCN.US,D,20210527,000000,15.8374,15.8374,15.6904,15.8374,81921.602647932,0
+PCN.US,D,20210528,000000,15.8529,15.9232,15.769,15.89,61204.687752994,0
+PCN.US,D,20210601,000000,15.89,15.9751,15.7948,15.8807,118253.86914297,0
+PCN.US,D,20210602,000000,15.8716,15.9998,15.8374,15.9751,76362.165117215,0
+PCN.US,D,20210603,000000,15.95,16.0692,15.8529,16.0525,101241.08104518,0
+PCN.US,D,20210604,000000,16.1469,16.1469,16.0185,16.1117,66272.695252764,0
+PCN.US,D,20210607,000000,16.1561,16.216,16.0784,16.1561,117141.11568083,0
+PCN.US,D,20210608,000000,16.1044,16.2585,16.1044,16.1902,69848.011094659,0
+PCN.US,D,20210609,000000,16.3205,16.3205,16.1828,16.2585,108536.76035925,0
+PCN.US,D,20210610,000000,16.2872,16.3222,16.2521,16.2872,63698.641037802,0
+PCN.US,D,20210611,000000,16.2521,16.3297,16.2179,16.2179,98020.807163972,0
+PCN.US,D,20210614,000000,16.2179,16.2179,16.0369,16.1394,78287.834775929,0
+PCN.US,D,20210615,000000,16.2521,16.2521,15.5768,15.7845,160462.72955437,0
+PCN.US,D,20210616,000000,15.6635,15.88,15.5934,15.8437,138951.30002788,0
+PCN.US,D,20210617,000000,15.889,15.8973,15.7504,15.8706,79058.535617414,0
+PCN.US,D,20210618,000000,15.9148,16.0092,15.6368,15.6368,75980.062031479,0
+PCN.US,D,20210621,000000,15.6118,15.8614,15.6118,15.7587,107969.55917815,0
+PCN.US,D,20210622,000000,15.7587,15.8614,15.7587,15.8437,59004.077063751,0
+PCN.US,D,20210623,000000,15.732,15.8973,15.732,15.8519,77109.052168655,0
+PCN.US,D,20210624,000000,15.9665,16.1053,15.8614,16.0451,92396.422933128,0
+PCN.US,D,20210625,000000,16.1838,16.1919,15.9914,16.0628,48373.384698258,0
+PCN.US,D,20210628,000000,16.0276,16.1478,15.9665,16.1126,61598.697733754,0
+PCN.US,D,20210629,000000,16.1301,16.1801,16.0451,16.1394,37747.02211277,0
+PCN.US,D,20210630,000000,16.278,16.278,16.0702,16.2004,69400.961308796,0
+PCN.US,D,20210701,000000,16.2955,16.2955,16.1301,16.2955,111865.27874065,0
+PCN.US,D,20210702,000000,16.339,16.3666,16.217,16.2696,77675.170904746,0
+PCN.US,D,20210706,000000,16.3565,16.3648,16.2004,16.339,61050.980562698,0
+PCN.US,D,20210707,000000,16.3824,16.4173,16.278,16.4081,70091.561220127,0
+PCN.US,D,20210708,000000,16.3908,16.4081,16.278,16.3483,64984.585700282,0
+PCN.US,D,20210709,000000,16.3501,16.459,16.2973,16.3842,62188.630259889,0
+PCN.US,D,20210712,000000,16.4887,16.4887,16.3501,16.3657,76030.936946577,0
+PCN.US,D,20210713,000000,16.3501,16.4711,16.3501,16.3926,78220.723185799,0
+PCN.US,D,20210714,000000,16.4544,16.4627,16.3842,16.4018,58103.482822015,0
+PCN.US,D,20210715,000000,16.4619,16.4619,16.3842,16.4379,60981.704082564,0
+PCN.US,D,20210716,000000,16.3748,16.4711,16.2271,16.3408,72227.225209245,0
+PCN.US,D,20210719,000000,16.2189,16.2973,15.879,16.2704,153784.04389148,0
+PCN.US,D,20210720,000000,16.3315,16.3842,16.2704,16.3573,91540.208936478,0
+PCN.US,D,20210721,000000,16.41,16.4461,16.3842,16.4192,44042.522244909,0
+PCN.US,D,20210722,000000,16.3232,16.4691,16.3232,16.3501,62116.106444752,0
+PCN.US,D,20210723,000000,16.4619,16.4711,16.3408,16.4192,56920.370434735,0
+PCN.US,D,20210726,000000,16.3657,16.4711,16.2208,16.4544,69451.836223894,0
+PCN.US,D,20210727,000000,16.3501,16.532,16.301,16.5143,56367.241038669,0
+PCN.US,D,20210728,000000,16.5505,16.5589,16.4286,16.5414,84070.255977076,0
+PCN.US,D,20210729,000000,16.5589,16.5589,16.4544,16.5505,61376.796508327,0
+PCN.US,D,20210730,000000,16.532,16.594,16.4018,16.497,61199.275527985,0
+PCN.US,D,20210802,000000,16.5772,16.6623,16.497,16.6189,137407.7334549,0
+PCN.US,D,20210803,000000,16.7334,16.776,16.6189,16.69,78414.480841174,0
+PCN.US,D,20210804,000000,16.6189,16.8202,16.5772,16.8202,101101.44563991,0
+PCN.US,D,20210805,000000,16.8202,16.8472,16.69,16.8294,53769.373033661,0
+PCN.US,D,20210806,000000,16.897,16.9062,16.6541,16.9062,53479.277773101,0
+PCN.US,D,20210809,000000,16.7851,16.9339,16.7334,16.8202,71512.811507867,0
+PCN.US,D,20210810,000000,16.8202,16.9515,16.8027,16.9339,79388.681343051,0
+PCN.US,D,20210811,000000,16.8821,17.0216,16.8396,16.9266,61352.982718279,0
+PCN.US,D,20210812,000000,16.9266,17.0059,16.8729,16.9708,55758.906947496,0
+PCN.US,D,20210813,000000,17.0309,17.0309,16.9173,17.0309,54863.724930771,0
+PCN.US,D,20210816,000000,17.0059,17.0485,16.9708,17.0309,73761.0497772,0
+PCN.US,D,20210817,000000,17.0669,17.0669,16.8656,16.8987,74510.101718647,0
+PCN.US,D,20210818,000000,16.848,16.9856,16.4792,16.6012,108169.81150354,0
+PCN.US,D,20210819,000000,16.5589,16.6363,16.1283,16.2688,136684.66019351,0
+PCN.US,D,20210820,000000,16.3048,16.4452,16.1985,16.2955,60080.027395827,0
+PCN.US,D,20210823,000000,16.2955,16.5283,16.278,16.3048,63101.131396651,0
+PCN.US,D,20210824,000000,16.3908,16.4997,16.3141,16.3908,33271.112029143,0
+PCN.US,D,20210825,000000,16.339,16.4792,16.3222,16.339,68278.465841631,0
+PCN.US,D,20210826,000000,16.2501,16.3048,15.8049,15.9538,239549.40874181,0
+PCN.US,D,20210827,000000,15.9538,16.216,15.8928,15.8928,108996.79948514,0
+PCN.US,D,20210830,000000,15.8928,16.1431,15.8742,15.936,128152.82868706,0
+PCN.US,D,20210831,000000,16.0145,16.1985,15.9631,16.1985,69955.173149865,0
+PCN.US,D,20210901,000000,16.3048,16.4369,16.216,16.3222,109947.18619696,0
+PCN.US,D,20210902,000000,16.4182,16.4182,16.2115,16.2872,144401.41061339,0
+PCN.US,D,20210903,000000,16.3141,16.3483,15.8307,15.8649,194863.91416567,0
+PCN.US,D,20210907,000000,15.8649,15.952,15.4272,15.5509,311835.08598118,0
+PCN.US,D,20210908,000000,15.6461,15.8013,15.5582,15.7957,121671.14801456,0
+PCN.US,D,20210909,000000,15.8649,15.9093,15.5242,15.5509,147616.27226959,0
+PCN.US,D,20210910,000000,15.5353,15.5953,15.4815,15.5518,132380.85886521,0
+PCN.US,D,20210913,000000,15.6932,15.878,15.5786,15.8345,124970.44038093,0
+PCN.US,D,20210914,000000,15.7273,16.0286,15.7015,15.7902,123102.14030732,0
+PCN.US,D,20210915,000000,15.781,16.302,15.7551,16.2227,183375.92535854,0
+PCN.US,D,20210916,000000,16.2133,16.4526,16.0471,16.4165,238161.71424915,0
+PCN.US,D,20210917,000000,16.4165,16.6096,16.1699,16.398,69681.314564338,0
+PCN.US,D,20210920,000000,16.1699,16.4397,15.9665,16.1792,138596.25806721,0
+PCN.US,D,20210921,000000,16.1875,16.3279,15.9399,16.231,125895.93085769,0
+PCN.US,D,20210922,000000,16.3714,16.3714,16.2391,16.3372,52546.210181302,0
+PCN.US,D,20210923,000000,16.4259,16.4868,16.205,16.2475,61507.772353579,0
+PCN.US,D,20210924,000000,16.1339,16.2752,16.0904,16.1792,59013.81906877,0
+PCN.US,D,20210927,000000,16.072,16.2391,16.0008,16.0988,70893.652966675,0
+PCN.US,D,20210928,000000,16.0471,16.0644,15.878,16.0008,128606.37314293,0
+PCN.US,D,20210929,000000,15.9665,16.1431,15.9665,15.9924,54190.444139474,0
+PCN.US,D,20210930,000000,15.9223,16.0286,15.89,15.9139,65586.425121442,0
+PCN.US,D,20211001,000000,16.0471,16.1164,15.9409,16.0988,99150.879746149,0
+PCN.US,D,20211004,000000,16.0988,16.1339,15.9924,16.1154,70250.680635433,0
+PCN.US,D,20211005,000000,16.0988,16.3279,16.072,16.2227,59288.760099302,0
+PCN.US,D,20211006,000000,16.1154,16.3372,16.01,16.205,51089.239208495,0
+PCN.US,D,20211007,000000,16.5127,16.5855,16.1514,16.2844,76565.664777607,0
+PCN.US,D,20211008,000000,16.3565,16.4192,16.2771,16.3131,30172.071988169,0
+PCN.US,D,20211011,000000,16.4895,16.5254,16.1884,16.3917,65151.282230605,0
+PCN.US,D,20211012,000000,16.339,16.4148,16.1884,16.2243,36953.589926241,0
+PCN.US,D,20211013,000000,16.3039,16.3039,16.1348,16.1708,81699.701422506,0
+PCN.US,D,20211014,000000,16.206,16.3704,16.1348,16.1348,43490.475293844,0
+PCN.US,D,20211015,000000,16.0729,16.2568,16.0729,16.1348,75396.624175354,0
+PCN.US,D,20211018,000000,16.0729,16.2679,16.0644,16.1615,85487.176484809,0
+PCN.US,D,20211019,000000,16.1164,16.2863,16.0996,16.1976,58502.905027785,0
+PCN.US,D,20211020,000000,16.1615,16.339,16.1255,16.215,52446.62524111,0
+PCN.US,D,20211021,000000,16.1524,16.3297,16.0286,16.0286,104845.62290213,0
+PCN.US,D,20211022,000000,16.0194,16.1301,16.0194,16.1069,45389.083827504,0
+PCN.US,D,20211025,000000,16.0471,16.1348,16.0441,16.0996,74782.87785917,0
+PCN.US,D,20211026,000000,16.1255,16.1348,16.0821,16.1069,40392.517697871,0
+PCN.US,D,20211027,000000,16.1069,16.1348,16.0644,16.1348,43680.985614212,0
+PCN.US,D,20211028,000000,16.1708,16.1976,16.0644,16.1615,62802.376576074,0
+PCN.US,D,20211029,000000,16.1708,16.301,16.1245,16.2771,61545.657928652,0
+PCN.US,D,20211101,000000,16.3483,16.4192,16.2771,16.4192,90112.463978723,0
+PCN.US,D,20211102,000000,16.5072,16.5072,16.3833,16.4009,67784.87092068,0
+PCN.US,D,20211103,000000,16.3565,16.543,16.2243,16.4192,66529.234718259,0
+PCN.US,D,20211104,000000,16.472,16.5523,16.4192,16.4461,52037.461030322,0
+PCN.US,D,20211105,000000,16.5254,16.5339,16.4461,16.5163,49734.01806588,0
+PCN.US,D,20211108,000000,16.6402,16.6946,16.5254,16.6402,94880.634212917,0
+PCN.US,D,20211109,000000,16.7381,16.7381,16.5883,16.6678,86410.502071588,0
+PCN.US,D,20211110,000000,16.6069,16.7842,16.4903,16.5349,87702.941404079,0
+PCN.US,D,20211111,000000,16.5263,16.642,16.5172,16.5718,59538.804894783,0
+PCN.US,D,20211112,000000,16.6327,16.6327,16.4379,16.4379,54417.75758991,0
+PCN.US,D,20211115,000000,16.4989,16.5811,16.473,16.5349,55612.776872213,0
+PCN.US,D,20211116,000000,16.4989,16.5811,16.4286,16.4812,91811.902632001,0
+PCN.US,D,20211117,000000,16.4286,16.4637,16.2319,16.3833,131860.20281921,0
+PCN.US,D,20211118,000000,16.4471,16.5531,16.2319,16.2484,166083.8664502,0
+PCN.US,D,20211119,000000,16.3297,16.3297,16.2319,16.3039,75285.13234014,0
+PCN.US,D,20211122,000000,16.2853,16.3961,16.1605,16.1651,92512.24454835,0
+PCN.US,D,20211123,000000,16.1605,16.3039,16.0534,16.0803,120323.50398697,0
+PCN.US,D,20211124,000000,16.0451,16.267,16.0082,16.1053,59328.810564379,0
+PCN.US,D,20211126,000000,15.9804,16.133,15.964,16.0628,41680.627250354,0
+PCN.US,D,20211129,000000,16.0803,16.2141,15.9721,16.0082,96910.218591829,0
+PCN.US,D,20211130,000000,15.9555,16.0451,15.8834,15.938,120232.5786068,0
+PCN.US,D,20211201,000000,16.036,16.0711,15.938,15.9555,78805.243486926,0
+PCN.US,D,20211202,000000,15.938,16.0628,15.938,15.9989,86923.581002577,0
+PCN.US,D,20211203,000000,16.0266,16.0711,15.8649,15.9721,77126.371288689,0
+PCN.US,D,20211206,000000,15.9103,16.0266,15.9103,15.9103,98232.96638438,0
+PCN.US,D,20211207,000000,15.9463,16.0848,15.9463,16.0175,99066.449035987,0
+PCN.US,D,20211208,000000,15.9989,16.0978,15.9463,16.0451,74506.854383638,0
+PCN.US,D,20211209,000000,16.1605,16.1605,15.8465,15.8928,99623.908212062,0
+PCN.US,D,20211210,000000,15.9122,16.2319,15.8437,15.9214,61435.248538439,0
+PCN.US,D,20211213,000000,15.9038,15.9259,15.4622,15.5536,156145.93888603,0
+PCN.US,D,20211214,000000,15.562,15.562,15.2748,15.3458,172576.3715727,0
+PCN.US,D,20211215,000000,15.3458,15.418,14.9679,15.041,220529.76761016,0
+PCN.US,D,20211216,000000,14.9773,15.2645,14.9596,15.112,116232.94432409,0
+PCN.US,D,20211217,000000,15.1305,15.5888,15.0594,15.5888,117418.22160137,0
+PCN.US,D,20211220,000000,15.3014,15.4189,15.0937,15.1584,136262.50664271,0
+PCN.US,D,20211221,000000,15.4189,15.4539,15.0502,15.0769,206255.56536763,0
+PCN.US,D,20211222,000000,15.0502,15.355,15.0502,15.1933,105628.23063863,0
+PCN.US,D,20211223,000000,15.284,15.5166,15.284,15.4003,130573.17571174,0
+PCN.US,D,20211227,000000,15.4003,15.5166,15.3634,15.4454,187503.28815148,0
+PCN.US,D,20211228,000000,15.5803,15.5803,15.112,15.3819,163783.67082076,0
+PCN.US,D,20211229,000000,15.3458,15.4539,15.284,15.4189,197519.15175579,0
+PCN.US,D,20211230,000000,15.4272,15.5094,15.2933,15.3458,119914.33977618,0
+PCN.US,D,20211231,000000,15.3458,15.4806,15.2933,15.3725,130290.65756618,0
+PCN.US,D,20220103,000000,15.5166,15.5803,15.4362,15.5353,194712.37186539,0
+PCN.US,D,20220104,000000,15.5971,15.7348,15.5536,15.5803,170516.47873375,0
+PCN.US,D,20220105,000000,15.6608,15.6608,15.284,15.3283,152966.7979149,0
+PCN.US,D,20220106,000000,15.4362,15.4806,15.3198,15.4622,83031.108775073,0
+PCN.US,D,20220107,000000,15.4806,15.5676,15.3975,15.4899,101094.9509699,0
+PCN.US,D,20220110,000000,15.5536,15.5536,15.3365,15.4539,98464.609614826,0
+PCN.US,D,20220111,000000,15.4003,15.4983,15.3458,15.4272,93649.894245545,0
+PCN.US,D,20220112,000000,15.4733,15.5379,15.2757,15.4557,170750.28685418,0
+PCN.US,D,20220113,000000,15.4824,15.4824,15.3301,15.4824,76846.01803315,0
+PCN.US,D,20220114,000000,15.3745,15.4824,15.3071,15.393,84470.760627847,0
+PCN.US,D,20220118,000000,15.3468,15.3873,15.2202,15.3292,152578.20015916,0
+PCN.US,D,20220119,000000,15.3292,15.3745,15.1666,15.1759,66918.91491901,0
+PCN.US,D,20220120,000000,15.2478,15.285,14.4515,14.5781,423861.64902714,0
+PCN.US,D,20220121,000000,14.4432,14.6696,14.2077,14.226,327729.70839183,0
+PCN.US,D,20220124,000000,14.1532,14.1984,13.5563,14.0091,454925.65569703,0
+PCN.US,D,20220125,000000,13.7919,14.4248,13.6829,14.0267,220863.16067079,0
+PCN.US,D,20220126,000000,14.1984,14.4248,13.9277,13.9729,100555.89335886,0
+PCN.US,D,20220127,000000,14.118,14.3249,13.8649,13.9638,108965.40858008,0
+PCN.US,D,20220128,000000,13.9361,14.2549,13.6608,14.0811,147778.6390199,0
+PCN.US,D,20220131,000000,14.0359,14.3803,14.0359,14.3157,84311.641212542,0
+PCN.US,D,20220201,000000,14.4515,14.6779,14.3073,14.5161,113737.90859427,0
+PCN.US,D,20220202,000000,14.5337,14.6965,14.4701,14.5781,116051.09356373,0
+PCN.US,D,20220203,000000,14.5781,14.6965,14.3896,14.5421,85606.245435037,0
+PCN.US,D,20220204,000000,14.6151,14.6871,14.2621,14.5068,147506.94532439,0
+PCN.US,D,20220207,000000,14.6779,14.6779,14.5068,14.5966,89323.361572204,0
+PCN.US,D,20220208,000000,14.6335,14.6871,14.5161,14.6428,123199.56035751,0
+PCN.US,D,20220209,000000,14.6603,14.7417,14.606,14.606,115540.17952274,0
+PCN.US,D,20220210,000000,14.5799,14.6622,14.4803,14.5625,75863.157971256,0
+PCN.US,D,20220211,000000,14.5438,14.6446,14.2438,14.2981,121686.30224459,0
+PCN.US,D,20220214,000000,14.2797,14.3157,13.6876,13.7245,229278.08811701,0
+PCN.US,D,20220215,000000,13.9793,14.0035,13.8612,13.9425,115863.83057837,0
+PCN.US,D,20220216,000000,13.9793,14.0081,13.8068,13.9158,83523.621251021,0
+PCN.US,D,20220217,000000,13.9793,14.2067,13.9343,14.0883,138872.28154272,0
+PCN.US,D,20220218,000000,13.9063,14.1976,13.8639,14.1614,84741.37187837,0
+PCN.US,D,20220222,000000,14.0248,14.18,13.7698,13.9343,158139.80257987,0
+PCN.US,D,20220223,000000,13.9518,14.058,13.5601,13.5693,105600.08706858,0
+PCN.US,D,20220224,000000,13.4695,13.8788,13.2051,13.8788,210073.34888999,0
+PCN.US,D,20220225,000000,14.0792,14.5438,13.7956,14.2251,90906.978610256,0
+PCN.US,D,20220228,000000,14.1069,14.3193,14.1023,14.2343,80730.913145638,0
+PCN.US,D,20220301,000000,14.2891,14.4636,14.2891,14.3528,99407.419211643,0
+PCN.US,D,20220302,000000,14.4987,14.5347,14.3712,14.517,92459.204743249,0
+PCN.US,D,20220303,000000,14.5625,14.5708,14.4534,14.5532,61899.617444335,0
+PCN.US,D,20220304,000000,14.435,14.5615,14.3342,14.4708,79499.090733264,0
+PCN.US,D,20220307,000000,14.5438,14.5438,14.3249,14.3712,90072.413513647,0
+PCN.US,D,20220308,000000,14.2981,14.4479,14.18,14.2343,111272.09887953,0
+PCN.US,D,20220309,000000,14.2981,14.3803,14.1891,14.253,78692.669206709,0
+PCN.US,D,20220310,000000,14.144,14.2087,13.8511,13.8871,80205.927319626,0
+PCN.US,D,20220311,000000,13.7863,13.8961,13.4879,13.5202,127466.55855575,0
+PCN.US,D,20220314,000000,13.4566,13.5295,12.9059,13.0067,139602.93191915,0
+PCN.US,D,20220315,000000,12.9706,13.4195,12.9522,13.392,153917.18462673,0
+PCN.US,D,20220316,000000,13.438,14.0941,13.438,13.8602,115358.32876239,0
+PCN.US,D,20220317,000000,13.9333,14.2087,13.9333,14.1901,90335.447649155,0
+PCN.US,D,20220318,000000,14.1901,14.3092,14.0248,14.1263,113033.23689791,0
+PCN.US,D,20220321,000000,14.0524,14.1992,13.7863,13.7956,70956.434776794,0
+PCN.US,D,20220322,000000,13.7771,13.972,13.7771,13.9333,53347.219482848,0
+PCN.US,D,20220323,000000,13.9333,14.1716,13.8842,14.1532,101868.89914639,0
+PCN.US,D,20220324,000000,14.2049,14.2179,14.0912,14.1901,59249.792079226,0
+PCN.US,D,20220325,000000,14.1532,14.1901,13.998,14.062,92542.55300841,0
+PCN.US,D,20220328,000000,14.1079,14.1263,13.9072,14.0248,102826.86297324,0
+PCN.US,D,20220329,000000,14.1532,14.1992,13.9888,14.1263,133883.2925281,0
+PCN.US,D,20220330,000000,14.1716,14.1992,14.0831,14.1623,90485.907504445,0
+PCN.US,D,20220331,000000,14.1263,14.5209,14.1263,14.4377,493598.16828658,0
+PCN.US,D,20220401,000000,14.5477,14.5984,14.3461,14.5117,111407.40450479,0
+PCN.US,D,20220404,000000,14.5209,14.7409,14.4563,14.6945,212597.61063486,0
+PCN.US,D,20220405,000000,14.6216,14.7222,14.603,14.6122,97339.949257657,0
+PCN.US,D,20220406,000000,14.5847,14.5847,14.4007,14.5291,104277.33927603,0
+PCN.US,D,20220407,000000,14.4563,14.566,14.3648,14.4563,90384.157674248,0
+PCN.US,D,20220408,000000,14.4118,14.4118,13.996,14.0421,112106.66397613,0
+PCN.US,D,20220411,000000,13.9499,14.0528,13.7466,13.8113,125605.83559716,0
+PCN.US,D,20220412,000000,13.8299,14.0701,13.8021,13.876,99880.447677555,0
+PCN.US,D,20220413,000000,13.876,14.1992,13.876,13.987,98374.766679653,0
+PCN.US,D,20220414,000000,13.913,14.1253,13.913,13.996,86635.650632023,0
+PCN.US,D,20220418,000000,14.0421,14.144,13.8668,13.8944,125851.55061263,0
+PCN.US,D,20220419,000000,13.9314,14.109,13.9314,14.0329,76644.68326276,0
+PCN.US,D,20220420,000000,14.0421,14.1347,14.0053,14.0883,65967.445762175,0
+PCN.US,D,20220421,000000,14.1347,14.2562,13.8668,13.913,102512.95392263,0
+PCN.US,D,20220422,000000,13.8851,13.9782,13.719,13.7651,74310.931838261,0
+PCN.US,D,20220425,000000,13.8299,13.959,13.6449,13.8668,87469.133283629,0
+PCN.US,D,20220426,000000,13.8576,13.9781,13.571,13.6266,90845.279245137,0
+PCN.US,D,20220427,000000,13.6081,13.7466,13.4141,13.4602,143791.9940772,0
+PCN.US,D,20220428,000000,13.5065,13.6449,13.4719,13.6174,60901.603152411,0
+PCN.US,D,20220429,000000,13.6081,13.6819,13.5434,13.6636,119519.24735042,0
+PCN.US,D,20220502,000000,13.719,13.7281,13.5341,13.599,109742.60409157,0
+PCN.US,D,20220503,000000,13.5619,13.7375,13.5527,13.6912,113708.68257921,0
+PCN.US,D,20220504,000000,13.7375,13.8299,13.6368,13.7929,66798.763523779,0
+PCN.US,D,20220505,000000,13.7651,13.8113,13.6889,13.7929,81877.222402849,0
+PCN.US,D,20220506,000000,13.7651,13.8482,13.6361,13.719,101295.20329528,0
+PCN.US,D,20220509,000000,13.719,13.8104,13.4972,13.5341,118121.81085272,0
+PCN.US,D,20220510,000000,13.6081,13.8299,13.4417,13.4553,152522.99546403,0
+PCN.US,D,20220511,000000,13.397,13.4906,12.9874,13.0431,251546.27962506,0
+PCN.US,D,20220512,000000,12.9594,12.9781,12.4474,12.7173,379625.55750767,0
+PCN.US,D,20220513,000000,12.7733,12.9686,12.7733,12.9686,122405.77006419,0
+PCN.US,D,20220516,000000,13.0246,13.127,12.8386,13.127,99184.345314781,0
+PCN.US,D,20220517,000000,13.2016,13.4527,13.2016,13.276,168884.06556035,0
+PCN.US,D,20220518,000000,13.276,13.276,12.9225,13.1457,120196.30289598,0
+PCN.US,D,20220519,000000,13.0061,13.1642,12.9478,13.0898,73452.699480247,0
+PCN.US,D,20220520,000000,13.1922,13.2107,12.9501,13.0712,103189.74301544,0
+PCN.US,D,20220523,000000,13.127,13.1828,12.9874,13.0619,122650.66968225,0
+PCN.US,D,20220524,000000,13.0992,13.1176,12.9223,13.0619,104635.51005891,0
+PCN.US,D,20220525,000000,13.0526,13.1828,13.0526,13.0898,83504.325032073,0
+PCN.US,D,20220526,000000,13.1922,13.3505,13.1363,13.3132,144878.5323847,0
+PCN.US,D,20220527,000000,13.4344,13.4714,13.1922,13.4344,91308.889176076,0
+PCN.US,D,20220531,000000,13.4156,13.4808,13.276,13.4344,97870.69517053,0
+PCN.US,D,20220601,000000,13.5645,13.6018,13.4528,13.574,150835.60818193,0
+PCN.US,D,20220602,000000,13.6297,13.7601,13.4529,13.7041,122943.90475125,0
+PCN.US,D,20220603,000000,13.6484,13.7787,13.6337,13.667,117818.19871006,0
+PCN.US,D,20220606,000000,13.7973,13.7973,13.6297,13.7414,144069.71917241,0
+PCN.US,D,20220607,000000,13.667,13.8067,13.667,13.7601,94051.120425683,0
+PCN.US,D,20220608,000000,13.8067,13.909,13.7322,13.816,111607.63032573,0
+PCN.US,D,20220609,000000,13.8346,13.8576,13.5367,13.5367,172994.72713192,0
+PCN.US,D,20220610,000000,13.1444,13.501,13.0599,13.3978,147026.17724182,0
+PCN.US,D,20220613,000000,13.2195,13.2195,12.7504,12.8068,224795.72714612,0
+PCN.US,D,20220614,000000,12.8068,12.8904,12.319,12.3845,226667.35504487,0
+PCN.US,D,20220615,000000,12.3845,12.5064,12.2999,12.3751,173322.76238865,0
+PCN.US,D,20220616,000000,12.1968,12.1968,11.6152,11.662,223792.76481541,0
+PCN.US,D,20220617,000000,11.7185,12.04,11.5402,11.6247,152225.38048218,0
+PCN.US,D,20220621,000000,11.709,11.9436,11.6247,11.8027,214665.91419072,0
+PCN.US,D,20220622,000000,11.7559,11.9716,11.7277,11.831,162681.34271834,0
+PCN.US,D,20220623,000000,11.9342,12.1125,11.831,12.056,169489.97541605,0
+PCN.US,D,20220624,000000,12.1594,12.4689,12.1594,12.4689,157777.37918638,0
+PCN.US,D,20220627,000000,12.5252,12.5636,12.4689,12.5535,187981.36061841,0
+PCN.US,D,20220628,000000,12.5157,12.6191,12.3121,12.3751,128830.03174786,0
+PCN.US,D,20220629,000000,12.3751,12.4538,12.1499,12.1499,123098.97069344,0
+PCN.US,D,20220630,000000,12.0937,12.1031,11.8027,11.8685,174899.15057898,0
+PCN.US,D,20220701,000000,11.9905,12.0288,11.8221,11.9999,144080.17524175,0
+PCN.US,D,20220705,000000,12.0092,12.3094,12.0092,12.1689,160839.55854463,0
+PCN.US,D,20220706,000000,12.2906,12.2906,12.1404,12.2062,87154.335581098,0
+PCN.US,D,20220707,000000,12.2906,12.2999,12.056,12.1311,142018.82651955,0
+PCN.US,D,20220708,000000,12.0763,12.2845,11.9249,12.1994,148441.71761186,0
+PCN.US,D,20220711,000000,12.1899,12.3413,12.0479,12.1899,110385.61785084,0
+PCN.US,D,20220712,000000,12.1899,12.3035,12.1237,12.1899,103678.22630566,0
+PCN.US,D,20220713,000000,12.0763,12.2466,11.9721,12.0953,103610.60295045,0
+PCN.US,D,20220714,000000,12.0573,12.0763,11.8965,12.0101,107940.61091393,0
+PCN.US,D,20220715,000000,12.0101,12.1188,11.9439,12.029,215259.93225183,0
+PCN.US,D,20220718,000000,12.0763,12.2561,12.0763,12.1237,126570.84527511,0
+PCN.US,D,20220719,000000,12.2655,12.2655,12.152,12.2182,82476.191216541,0
+PCN.US,D,20220720,000000,12.3792,12.3792,12.2561,12.3792,111424.27032232,0
+PCN.US,D,20220721,000000,12.3886,12.417,12.3318,12.3886,54474.839083747,0
+PCN.US,D,20220722,000000,12.4927,12.5307,12.4144,12.4927,57581.286963843,0
+PCN.US,D,20220725,000000,12.4927,12.601,12.4265,12.54,118315.51286449,0
+PCN.US,D,20220726,000000,12.5589,12.5589,12.4454,12.4643,67353.918407041,0
+PCN.US,D,20220727,000000,12.5495,12.6516,12.5022,12.5684,71010.862663168,0
+PCN.US,D,20220728,000000,12.7199,12.7292,12.5875,12.6916,154530.98942581,0
+PCN.US,D,20220729,000000,12.7199,12.9659,12.6916,12.9659,192782.562948,0
+PCN.US,D,20220801,000000,13.089,13.3067,12.9849,13.2877,208628.61698126,0
+PCN.US,D,20220802,000000,13.2973,13.4169,13.1362,13.3539,134302.0966828,0
+PCN.US,D,20220803,000000,13.4296,13.4675,13.3444,13.3919,137749.83118374,0
+PCN.US,D,20220804,000000,13.5149,13.5243,13.3786,13.4864,160739.65872629,0
+PCN.US,D,20220805,000000,13.4769,13.5337,13.3919,13.4676,114100.67592786,0
+PCN.US,D,20220808,000000,13.5337,13.6096,13.5019,13.5716,89163.50707815,0
+PCN.US,D,20220809,000000,13.5337,13.6096,13.4864,13.5622,101861.90524923,0
+PCN.US,D,20220810,000000,13.6404,13.793,13.6023,13.6785,102105.74572297,0
+PCN.US,D,20220811,000000,13.6881,13.7167,13.5737,13.6214,74871.536285299,0
+PCN.US,D,20220812,000000,13.6595,13.7263,13.6404,13.7167,56969.797877507,0
+PCN.US,D,20220815,000000,13.6404,13.7453,13.6404,13.7453,72356.528646491,0
+PCN.US,D,20220816,000000,13.7358,13.8216,13.6881,13.8026,100654.82009891,0
+PCN.US,D,20220817,000000,13.812,13.908,13.6404,13.7835,108873.93635079,0
+PCN.US,D,20220818,000000,13.8216,13.8788,13.7072,13.8503,82828.563370985,0
+PCN.US,D,20220819,000000,13.7644,13.7739,13.65,13.75,60385.343891362,0
+PCN.US,D,20220822,000000,13.6976,13.6976,13.3637,13.5165,166345.89707073,0
+PCN.US,D,20220823,000000,13.5355,13.6214,13.5,13.5544,73095.620095162,0
+PCN.US,D,20220824,000000,13.6023,13.6214,13.3925,13.4686,104224.47454249,0
+PCN.US,D,20220825,000000,13.5544,13.6023,13.4973,13.5544,53644.410536823,0
+PCN.US,D,20220826,000000,13.5832,13.6117,13.4305,13.4686,109714.71839594,0
+PCN.US,D,20220829,000000,13.4401,13.5355,13.3799,13.4973,94467.419063378,0
+PCN.US,D,20220830,000000,13.5355,13.5504,13.3637,13.4782,66384.040727236,0
+PCN.US,D,20220831,000000,13.4877,13.4973,13.1444,13.2779,105089.36879094,0
+PCN.US,D,20220901,000000,13.2493,13.2612,12.696,12.944,151285.20522449,0
+PCN.US,D,20220902,000000,12.9727,13.0584,12.8773,12.9345,105149.12512082,0
+PCN.US,D,20220906,000000,12.9823,13.0395,12.7914,12.8296,82453.251684993,0
+PCN.US,D,20220907,000000,12.7819,13.1348,12.7819,13.0108,136426.84621456,0
+PCN.US,D,20220908,000000,12.9537,13.0584,12.8868,13.0012,113770.81033198,0
+PCN.US,D,20220909,000000,13.1186,13.1227,12.7388,12.8878,178761.82671937,0
+PCN.US,D,20220912,000000,12.9166,13.0135,12.8782,12.8878,122404.68340049,0
+PCN.US,D,20220913,000000,12.7916,12.8398,12.4838,12.532,190135.5660099,0
+PCN.US,D,20220914,000000,12.5896,12.7388,12.5031,12.5992,95324.59931401,0
+PCN.US,D,20220915,000000,12.6378,12.8699,12.5031,12.5512,71788.996189351,0
+PCN.US,D,20220916,000000,12.4646,12.6586,12.1761,12.2049,204932.13643167,0
+PCN.US,D,20220919,000000,12.3396,12.3959,12.0607,12.1857,112258.87957957,0
+PCN.US,D,20220920,000000,12.1087,12.1905,11.9741,12.0078,76704.897036381,0
+PCN.US,D,20220921,000000,12.0319,12.1204,11.9453,12.0511,71561.292660268,0
+PCN.US,D,20220922,000000,12.0511,12.0511,11.6952,11.9164,216865.25699457,0
+PCN.US,D,20220923,000000,11.9164,11.9741,11.551,11.6471,245127.52789643,0
+PCN.US,D,20220926,000000,11.7337,11.801,11.3298,11.4066,223029.88815405,0
+PCN.US,D,20220927,000000,11.4932,11.724,11.3394,11.3682,136755.20444338,0
+PCN.US,D,20220928,000000,11.4066,11.7818,11.4066,11.599,148183.01032529,0
+PCN.US,D,20220929,000000,11.5028,11.6039,11.224,11.3394,216255.9680994,0
+PCN.US,D,20220930,000000,11.3298,11.6856,11.3298,11.3874,165436.49142843,0
+PCN.US,D,20221003,000000,11.5798,11.8101,11.5798,11.6952,154985.00341778,0
+PCN.US,D,20221004,000000,11.8972,12.3434,11.8972,12.1857,169235.70921503,0
+PCN.US,D,20221005,000000,12.2049,12.4935,12.0511,12.128,99186.201629127,0
+PCN.US,D,20221006,000000,12.128,12.2427,11.8491,12.0319,104324.60729453,0
+PCN.US,D,20221007,000000,11.9357,11.9549,11.6324,11.7048,86841.343178027,0
+PCN.US,D,20221010,000000,11.7241,11.7433,11.599,11.6471,106676.50401957,0
+PCN.US,D,20221011,000000,11.7433,11.801,11.5414,11.7144,111962.55306913,0
+PCN.US,D,20221012,000000,11.6582,11.6872,11.5999,11.629,105726.47608386,0
+PCN.US,D,20221013,000000,11.4543,11.6775,11.3378,11.6485,117803.2914005,0
+PCN.US,D,20221014,000000,11.6192,11.6485,11.4834,11.5223,74700.506034287,0
+PCN.US,D,20221017,000000,11.6872,11.765,11.4349,11.4737,95967.568680081,0
+PCN.US,D,20221018,000000,11.5513,11.629,11.5028,11.5028,77629.311454845,0
+PCN.US,D,20221019,000000,11.4057,11.5271,11.3863,11.4931,69063.353990217,0
+PCN.US,D,20221020,000000,11.5125,11.6485,11.4544,11.5125,68820.231204691,0
+PCN.US,D,20221021,000000,11.4543,11.7261,11.4349,11.629,145006.2586658,0
+PCN.US,D,20221024,000000,11.7552,11.8425,11.7067,11.7747,105384.45589406,0
+PCN.US,D,20221025,000000,11.8426,11.8676,11.7357,11.8037,73441.624492282,0
+PCN.US,D,20221026,000000,11.7552,12.0561,11.7455,11.9106,139175.43253834,0
+PCN.US,D,20221027,000000,12.0173,12.0658,11.9106,12.0076,158359.46860645,0
+PCN.US,D,20221028,000000,11.9396,12.0561,11.9396,11.9785,118935.46064327,0
+PCN.US,D,20221031,000000,11.9202,12.0367,11.9202,11.9785,83505.465559264,0
+PCN.US,D,20221101,000000,12.1144,12.1144,11.9785,12.0658,107044.07795966,0
+PCN.US,D,20221102,000000,12.1144,12.1338,11.9979,12.0173,130689.82921469,0
+PCN.US,D,20221103,000000,12.0076,12.0464,11.9107,12.0076,110490.03439011,0
+PCN.US,D,20221104,000000,12.1047,12.1144,11.9202,11.9396,102037.39686788,0
+PCN.US,D,20221107,000000,12.027,12.1047,12.027,12.0853,102372.20578863,0
+PCN.US,D,20221108,000000,12.1435,12.1726,12.0173,12.095,114941.44776409,0
+PCN.US,D,20221109,000000,12.1047,12.1047,11.9106,11.9106,79517.633767853,0
+PCN.US,D,20221110,000000,12.1476,12.1476,11.9909,12.0202,145038.24112867,0
+PCN.US,D,20221111,000000,11.981,12.0496,11.9419,11.9614,108219.80497542,0
+PCN.US,D,20221114,000000,12.0007,12.0496,11.9027,11.9223,122725.05817727,0
+PCN.US,D,20221115,000000,12.03,12.0496,11.9321,12.0202,167133.99839871,0
+PCN.US,D,20221116,000000,12.0105,12.079,11.981,12.079,106861.14966144,0
+PCN.US,D,20221117,000000,11.9712,12.0398,11.9419,11.981,97419.975357153,0
+PCN.US,D,20221118,000000,12.1574,12.1574,11.981,12.0105,73556.230856597,0
+PCN.US,D,20221121,000000,12.1182,12.1182,12.0105,12.079,126998.03424363,0
+PCN.US,D,20221122,000000,12.1182,12.1231,12.0596,12.0986,68669.767304362,0
+PCN.US,D,20221123,000000,12.1084,12.2848,12.0854,12.2553,156131.03398894,0
+PCN.US,D,20221125,000000,12.3337,12.4611,12.2989,12.3827,87346.939565747,0
+PCN.US,D,20221128,000000,12.3925,12.4709,12.3435,12.3925,103723.27856063,0
+PCN.US,D,20221129,000000,12.4513,12.5199,12.3828,12.4611,106016.96638221,0
+PCN.US,D,20221130,000000,12.4415,12.4904,12.3534,12.4611,110172.55299619,0
+PCN.US,D,20221201,000000,12.5689,12.5689,12.4415,12.5394,138266.40089354,0
+PCN.US,D,20221202,000000,12.5297,12.6533,12.4904,12.608,162530.29031001,0
+PCN.US,D,20221205,000000,12.5885,12.6473,12.5003,12.5101,159036.1677407,0
+PCN.US,D,20221206,000000,12.5885,12.657,12.5154,12.5394,175030.73582091,0
+PCN.US,D,20221207,000000,12.6374,12.6374,12.4709,12.5787,102542.23859198,0
+PCN.US,D,20221208,000000,12.657,12.7158,12.608,12.6766,122832.23985118,0
+PCN.US,D,20221209,000000,12.6193,12.7033,12.4612,12.5896,158442.90048409,0
+PCN.US,D,20221212,000000,12.6094,12.6885,12.5896,12.6786,134612.6624258,0
+PCN.US,D,20221213,000000,12.7576,12.7873,12.56,12.56,166582.9673634,0
+PCN.US,D,20221214,000000,12.55,12.7,12.47,12.57,234287,0
+PCN.US,D,20221215,000000,12.5,12.71,12.5,12.57,183020,0
+PCN.US,D,20221216,000000,12.52,12.6166,12.36,12.43,157071,0
+PCN.US,D,20221219,000000,12.43,12.43,12.1454,12.31,171958,0
+PCN.US,D,20221220,000000,12.29,12.35,12.05,12.07,221216,0
+PCN.US,D,20221221,000000,12.16,12.24,11.96,12.05,221449,0
+PCN.US,D,20221222,000000,11.98,12.0841,11.92,11.98,159702,0
+PCN.US,D,20221223,000000,11.93,12.07,11.87,11.99,175714,0
+PCN.US,D,20221227,000000,12.01,12.06,11.77,11.8,200033,0
+PCN.US,D,20221228,000000,11.77,11.81,11.48,11.51,216358,0
+PCN.US,D,20221229,000000,11.58,11.79,11.5601,11.77,238425,0
+PCN.US,D,20221230,000000,11.73,11.8742,11.62,11.85,294428,0
+PCN.US,D,20230103,000000,12.08,12.17,11.945,12.06,237028,0
+PCN.US,D,20230104,000000,12.26,12.2699,12.1208,12.23,152966,0
+PCN.US,D,20230105,000000,12.25,12.29,12.2,12.25,130563,0
+PCN.US,D,20230106,000000,12.32,12.54,12.248,12.52,209691,0
+PCN.US,D,20230109,000000,12.63,12.78,12.6033,12.64,288923,0
+PCN.US,D,20230110,000000,12.66,12.71,12.645,12.7,134216,0
+PCN.US,D,20230111,000000,12.77,12.77,12.63,12.7,191432,0
+PCN.US,D,20230112,000000,12.63,12.655,12.55,12.64,141609,0
+PCN.US,D,20230113,000000,12.55,12.6935,12.55,12.58,137272,0
+PCN.US,D,20230117,000000,12.65,12.71,12.54,12.65,304183,0
+PCN.US,D,20230118,000000,12.7,12.7999,12.675,12.72,144396,0
+PCN.US,D,20230119,000000,12.75,12.86,12.75,12.84,163778,0
+PCN.US,D,20230120,000000,12.94,12.9999,12.86,12.97,173893,0
+PCN.US,D,20230123,000000,13,13.115,12.982,13.11,139059,0
+PCN.US,D,20230124,000000,13.15,13.3578,13.08,13.25,200514,0
+PCN.US,D,20230125,000000,13.22,13.276,13.205,13.25,99053,0
+PCN.US,D,20230126,000000,13.26,13.37,13.26,13.29,153921,0
+PCN.US,D,20230127,000000,13.29,13.41,13.29,13.4,104961,0
+PCN.US,D,20230130,000000,13.35,13.44,13.35,13.39,117913,0
+PCN.US,D,20230131,000000,13.4,13.437,13.33,13.38,112371,0
+PCN.US,D,20230201,000000,13.44,13.4999,13.41,13.49,199484,0
+PCN.US,D,20230202,000000,13.51,13.88,13.51,13.84,242567,0
+PCN.US,D,20230203,000000,13.8,13.94,13.8,13.92,168748,0
+PCN.US,D,20230206,000000,13.9,13.9715,13.72,13.9,215731,0
+PCN.US,D,20230207,000000,13.9,14,13.885,13.985,152146,0
+PCN.US,D,20230208,000000,14.02,14.0452,13.93,14,117853,0
+PCN.US,D,20230209,000000,14.15,14.15,13.82,13.82,215598,0
+PCN.US,D,20230210,000000,13.65,13.74,13.52,13.71,163958,0
+PCN.US,D,20230213,000000,13.76,13.8,13.58,13.63,131567,0
+PCN.US,D,20230214,000000,13.59,13.67,13.48,13.63,129773,0
+PCN.US,D,20230215,000000,13.59,13.7,13.5654,13.64,82858,0
+PCN.US,D,20230216,000000,13.53,13.65,13.43,13.43,92865,0
+PCN.US,D,20230217,000000,13.43,13.485,13.33,13.43,102585,0
+PCN.US,D,20230221,000000,13.35,13.37,12.94,12.94,218614,0
+PCN.US,D,20230222,000000,13,13.07,12.9437,13,98288,0
+PCN.US,D,20230223,000000,13.06,13.22,13.06,13.19,106295,0
+PCN.US,D,20230224,000000,13.1,13.2558,13.05,13.24,111695,0
+PCN.US,D,20230227,000000,13.37,13.38,13.27,13.38,95344,0
+PCN.US,D,20230228,000000,13.4,13.45,13.38,13.45,84887,0
+PCN.US,D,20230301,000000,13.51,13.55,13.4,13.55,127472,0
+PCN.US,D,20230302,000000,13.47,13.59,13.3805,13.58,136376,0
+PCN.US,D,20230303,000000,13.69,13.69,13.5602,13.62,184890,0
+PCN.US,D,20230306,000000,13.73,13.75,13.58,13.64,128915,0
+PCN.US,D,20230307,000000,13.72,13.72,13.58,13.65,102344,0
+PCN.US,D,20230308,000000,13.7,13.72,13.65,13.67,106355,0
+PCN.US,D,20230309,000000,13.73,13.73,13.31,13.33,145007,0
+PCN.US,D,20230310,000000,13.17,13.26,12.86,12.86,284306,0
+PCN.US,D,20230313,000000,12.72,12.965,12.5,12.55,305167,0
+PCN.US,D,20230314,000000,12.64,13.06,12.64,12.77,128100,0
+PCN.US,D,20230315,000000,12.55,12.657,12.3,12.44,191964,0
+PCN.US,D,20230316,000000,12.39,12.7399,12.39,12.72,60446,0
+PCN.US,D,20230317,000000,12.72,12.837,12.555,12.72,99562,0
+PCN.US,D,20230320,000000,12.83,12.83,12.5,12.53,101606,0
+PCN.US,D,20230321,000000,12.61,12.7097,12.5601,12.67,95048,0
+PCN.US,D,20230322,000000,12.67,12.69,12.4,12.42,157688,0
+PCN.US,D,20230323,000000,12.37,12.5,12.35,12.4,155486,0
+PCN.US,D,20230324,000000,12.4,12.42,12.22,12.29,143379,0
+PCN.US,D,20230327,000000,12.5,12.5,12.295,12.31,94041,0
+PCN.US,D,20230328,000000,12.35,12.3843,12.21,12.25,77553,0
+PCN.US,D,20230329,000000,12.28,12.3,12.22,12.27,78458,0
+PCN.US,D,20230330,000000,12.29,12.47,12.275,12.46,115972,0
+PCN.US,D,20230331,000000,12.5,12.58,12.46,12.54,130492,0
+PCN.US,D,20230403,000000,12.54,12.61,12.48,12.52,181374,0
+PCN.US,D,20230404,000000,12.56,12.74,12.56,12.67,109955,0
+PCN.US,D,20230405,000000,12.68,12.7433,12.67,12.74,112614,0
+PCN.US,D,20230406,000000,12.7,12.83,12.68,12.8,96891,0
+PCN.US,D,20230410,000000,12.71,12.85,12.71,12.79,107671,0
+PCN.US,D,20230411,000000,12.85,12.85,12.78,12.82,129130,0
+PCN.US,D,20230412,000000,12.82,12.82,12.6089,12.68,120710,0
+PCN.US,D,20230413,000000,12.7,12.7799,12.64,12.69,86505,0
+PCN.US,D,20230414,000000,12.75,12.77,12.66,12.69,75937,0
+PCN.US,D,20230417,000000,12.7,12.7499,12.62,12.7,65036,0
+PCN.US,D,20230418,000000,12.68,12.7002,12.57,12.61,110927,0
+PCN.US,D,20230419,000000,12.6,12.678,12.56,12.64,76494,0
+PCN.US,D,20230420,000000,12.64,12.68,12.5652,12.61,67647,0
+PCN.US,D,20230421,000000,12.6,12.68,12.55,12.63,82589,0
+PCN.US,D,20230424,000000,12.63,12.73,12.6101,12.71,85162,0
+PCN.US,D,20230425,000000,12.63,12.73,12.63,12.66,69393,0
+PCN.US,D,20230426,000000,12.7,12.775,12.6682,12.7,119735,0
+PCN.US,D,20230427,000000,12.76,12.7999,12.7,12.75,91505,0
+PCN.US,D,20230428,000000,12.71,12.8553,12.71,12.82,59151,0
+PCN.US,D,20230501,000000,12.86,12.9364,12.81,12.85,139953,0
+PCN.US,D,20230502,000000,12.85,12.905,12.75,12.84,120611,0
+PCN.US,D,20230503,000000,12.82,12.97,12.82,12.92,92407,0
+PCN.US,D,20230504,000000,12.94,12.9899,12.86,12.9,164119,0
+PCN.US,D,20230505,000000,13.02,13.04,12.92,13.03,136659,0
+PCN.US,D,20230508,000000,13.02,13.08,12.96,13.06,107633,0
+PCN.US,D,20230509,000000,13.1,13.1,12.88,12.92,107883,0
+PCN.US,D,20230510,000000,12.92,12.965,12.71,12.82,125936,0
+PCN.US,D,20230511,000000,12.82,12.86,12.68,12.73,94700,0
+PCN.US,D,20230512,000000,12.71,12.82,12.5501,12.64,94797,0
+PCN.US,D,20230515,000000,12.65,12.65,12.57,12.63,120518,0
+PCN.US,D,20230516,000000,12.64,12.6699,12.5,12.53,110739,0
+PCN.US,D,20230517,000000,12.62,12.62,12.4732,12.56,101142,0
+PCN.US,D,20230518,000000,12.59,12.66,12.55,12.6,87570,0
+PCN.US,D,20230519,000000,12.64,12.67,12.5,12.59,94476,0
+PCN.US,D,20230522,000000,12.64,12.7131,12.56,12.67,105008,0
+PCN.US,D,20230523,000000,12.68,12.72,12.51,12.63,104803,0
+PCN.US,D,20230524,000000,12.65,12.6681,12.56,12.64,104790,0
+PCN.US,D,20230525,000000,12.7,12.7,12.51,12.55,68523,0
+PCN.US,D,20230526,000000,12.55,12.58,12.49,12.55,89525,0
+PCN.US,D,20230530,000000,12.57,12.67,12.49,12.54,80175,0
+PCN.US,D,20230531,000000,12.67,12.67,12.51,12.57,99854,0
+PCN.US,D,20230601,000000,12.61,12.78,12.57,12.71,120475,0
+PCN.US,D,20230602,000000,12.82,12.92,12.8,12.89,202488,0
+PCN.US,D,20230605,000000,12.9,13.03,12.89,12.98,121005,0
+PCN.US,D,20230606,000000,13,13.1,12.98,13.07,129017,0
+PCN.US,D,20230607,000000,13.06,13.13,12.97,12.97,157772,0
+PCN.US,D,20230608,000000,13.05,13.05,12.94,12.97,105954,0
+PCN.US,D,20230609,000000,12.85,12.85,12.43,12.51,302221,0
+PCN.US,D,20230612,000000,12.51,12.55,12.46,12.49,193313,0
+PCN.US,D,20230613,000000,12.54,12.55,12.43,12.47,131098,0
+PCN.US,D,20230614,000000,12.55,12.55,12.45,12.52,116931,0
+PCN.US,D,20230615,000000,12.55,12.78,12.54,12.74,144254,0
+PCN.US,D,20230616,000000,12.79,12.9604,12.72,12.84,107107,0
+PCN.US,D,20230620,000000,12.85,12.99,12.83,12.88,103112,0
+PCN.US,D,20230621,000000,12.94,13.05,12.9,13.03,87601,0
+PCN.US,D,20230622,000000,13,13.04,12.8101,12.98,84968,0
+PCN.US,D,20230623,000000,12.92,13.15,12.88,13.06,111176,0
+PCN.US,D,20230626,000000,13,13.08,13,13.03,58815,0
+PCN.US,D,20230627,000000,13.04,13.08,12.99,13,82391,0
+PCN.US,D,20230628,000000,13.08,13.0808,13,13.06,57300,0
+PCN.US,D,20230629,000000,13.09,13.1,13.02,13.05,73862,0
+PCN.US,D,20230630,000000,13.1,13.2201,13.02,13.11,157188,0
+PCN.US,D,20230703,000000,13.19,13.3,13.11,13.26,138415,0
+PCN.US,D,20230705,000000,13.26,13.49,13.2401,13.48,206507,0
+PCN.US,D,20230706,000000,13.39,13.4,13.25,13.27,212832,0
+PCN.US,D,20230707,000000,13.28,13.465,13.18,13.43,120870,0
+PCN.US,D,20230710,000000,13.45,13.78,13.44,13.64,153814,0
+PCN.US,D,20230711,000000,13.68,13.7499,13.58,13.63,160680,0
+PCN.US,D,20230712,000000,13.55,13.74,13.4,13.7,199959,0
+PCN.US,D,20230713,000000,13.67,13.75,13.51,13.53,108811,0
+PCN.US,D,20230714,000000,13.52,13.5399,13.32,13.4,130858,0
+PCN.US,D,20230717,000000,13.33,13.41,13.15,13.18,249208,0
+PCN.US,D,20230718,000000,13.15,13.3186,13.11,13.23,155076,0
+PCN.US,D,20230719,000000,13.25,13.46,13.25,13.4,86767,0
+PCN.US,D,20230720,000000,13.43,13.5254,13.27,13.33,135394,0
+PCN.US,D,20230721,000000,13.43,13.434,13.25,13.31,313938,0
+PCN.US,D,20230724,000000,13.35,13.6,13.3374,13.58,109884,0
+PCN.US,D,20230725,000000,13.6,13.78,13.58,13.64,108052,0
+PCN.US,D,20230726,000000,13.57,13.73,13.57,13.71,81092,0
+PCN.US,D,20230727,000000,13.71,13.74,13.61,13.62,83324,0
+PCN.US,D,20230728,000000,13.64,13.7483,13.62,13.68,135972,0
+PCN.US,D,20230731,000000,13.66,13.77,13.66,13.74,63928,0
+PCN.US,D,20230801,000000,13.71,13.77,13.5124,13.6,173888,0
+PCN.US,D,20230802,000000,13.5,13.7,13.4,13.6,114675,0
+PCN.US,D,20230803,000000,13.57,13.7,13.5,13.7,119631,0
+PCN.US,D,20230804,000000,13.72,13.968,13.71,13.87,130050,0
+PCN.US,D,20230807,000000,13.95,14.22,13.88,14.2,290634,0
+PCN.US,D,20230808,000000,14.15,14.48,14.13,14.24,211859,0
+PCN.US,D,20230809,000000,14.3,14.3,13.96,13.97,155329,0
+PCN.US,D,20230810,000000,13.82,13.89,13.69,13.74,135403,0
+PCN.US,D,20230811,000000,13.68,14.02,13.6556,13.87,141194,0
+PCN.US,D,20230814,000000,13.89,14.155,13.8401,14.1,143003,0
+PCN.US,D,20230815,000000,14.05,14.15,14,14.08,144539,0
+PCN.US,D,20230816,000000,14.08,14.1,13.75,13.76,261395,0
+PCN.US,D,20230817,000000,13.75,13.8,13.56,13.65,189331,0
+PCN.US,D,20230818,000000,13.55,13.72,13.55,13.62,135903,0
+PCN.US,D,20230821,000000,13.62,13.6799,13.3,13.62,213565,0
+PCN.US,D,20230822,000000,13.69,13.69,13.54,13.62,71009,0
+PCN.US,D,20230823,000000,13.65,13.68,13.6096,13.64,87180,0
+PCN.US,D,20230824,000000,13.64,13.7,13.61,13.64,86132,0
+PCN.US,D,20230825,000000,13.61,13.67,13.51,13.63,132309,0
+PCN.US,D,20230828,000000,13.7,13.71,13.62,13.69,109563,0
+PCN.US,D,20230829,000000,13.69,13.8,13.69,13.79,206575,0
+PCN.US,D,20230830,000000,13.74,13.85,13.7101,13.8,141781,0
+PCN.US,D,20230831,000000,13.8,13.86,13.7,13.84,166565,0
+PCN.US,D,20230901,000000,13.85,13.94,13.71,13.74,132166,0
+PCN.US,D,20230905,000000,13.8,14,13.8,13.97,284683,0
+PCN.US,D,20230906,000000,13.97,14,13.91,13.97,159643,0
+PCN.US,D,20230907,000000,13.95,14.07,13.92,14.03,149891,0
+PCN.US,D,20230908,000000,13.86,13.95,13.83,13.9,107336,0
+PCN.US,D,20230911,000000,13.87,13.94,13.6,13.73,187272,0
+PCN.US,D,20230912,000000,13.67,13.76,13.52,13.71,236478,0
+PCN.US,D,20230913,000000,13.71,13.735,13.61,13.71,75937,0
+PCN.US,D,20230914,000000,13.73,13.75,13.62,13.72,71311,0
+PCN.US,D,20230915,000000,13.72,13.75,13.6323,13.74,82609,0
+PCN.US,D,20230918,000000,13.73,13.77,13.66,13.75,114736,0
+PCN.US,D,20230919,000000,13.78,13.98,13.73,13.9,131635,0
+PCN.US,D,20230920,000000,13.9,13.9,13.51,13.65,139364,0
+PCN.US,D,20230921,000000,13.56,13.62,13.32,13.36,150454,0
+PCN.US,D,20230922,000000,13.4,13.49,13.4,13.42,83963,0
+PCN.US,D,20230925,000000,13.32,13.45,13.14,13.17,217195,0
+PCN.US,D,20230926,000000,13.19,13.2399,13.03,13.11,177203,0
+PCN.US,D,20230927,000000,13.18,13.18,12.13,12.28,595800,0
+PCN.US,D,20230928,000000,12.14,12.4,12.05,12.19,295098,0
+PCN.US,D,20230929,000000,12.32,12.39,12.15,12.17,613582,0
+PCN.US,D,20231002,000000,12.14,12.19,11.84,11.96,283043,0
+PCN.US,D,20231003,000000,12,12.25,11.87,11.9,227369,0
+PCN.US,D,20231004,000000,11.95,12.03,11.92,12.03,192400,0
+PCN.US,D,20231005,000000,12,12.08,11.5,11.56,475969,0
+PCN.US,D,20231006,000000,11.45,11.58,11.22,11.42,358187,0
+PCN.US,D,20231009,000000,11.37,11.5484,11.32,11.45,190590,0
+PCN.US,D,20231010,000000,11.44,11.72,11.41,11.67,192704,0
+PCN.US,D,20231011,000000,11.59,11.74,11.46,11.55,255804,0
+PCN.US,D,20231012,000000,11.54,11.5899,11.34,11.44,193128,0
+PCN.US,D,20231013,000000,11.49,11.58,11.34,11.35,244216,0
+PCN.US,D,20231016,000000,11.35,11.46,11.15,11.21,264300,0
+PCN.US,D,20231017,000000,11.13,11.16,10.89,10.92,400535,0
+PCN.US,D,20231018,000000,10.89,10.94,10.78,10.9,273704,0
+PCN.US,D,20231019,000000,10.91,11.0567,10.78,10.86,184577,0
+PCN.US,D,20231020,000000,10.93,10.93,10.6984,10.81,173104,0
+PCN.US,D,20231023,000000,10.75,10.89,10.72,10.75,130673,0
+PCN.US,D,20231024,000000,10.77,11.02,10.75,11.01,165295,0
+PCN.US,D,20231025,000000,11,11.1,10.88,10.95,199485,0
+PCN.US,D,20231026,000000,10.975,11.25,10.89,11.18,224706,0
+PCN.US,D,20231027,000000,11.16,11.31,11.1209,11.22,189221,0
+PCN.US,D,20231030,000000,11.28,11.31,11.17,11.25,184376,0
+PCN.US,D,20231031,000000,11.22,11.36,11.22,11.31,158835,0
+PCN.US,D,20231101,000000,11.38,11.77,11.38,11.76,451867,0
+PCN.US,D,20231102,000000,11.84,12.21,11.82,12.21,652524,0
+PCN.US,D,20231103,000000,12.28,12.45,12.24,12.4,408338,0
+PCN.US,D,20231106,000000,12.45,12.455,12.33,12.45,204540,0
+PCN.US,D,20231107,000000,12.44,12.56,12.27,12.55,279413,0
+PCN.US,D,20231108,000000,12.61,12.62,12.5,12.55,149547,0
+PCN.US,D,20231109,000000,12.55,12.58,12.25,12.3,185865,0
+PCN.US,D,20231110,000000,12.2,12.22,11.96,12.14,235117,0
+PCN.US,D,20231113,000000,12.1,12.15,11.98,12.04,159021,0
+PCN.US,D,20231114,000000,12.14,12.265,12.05,12.09,195781,0
+PCN.US,D,20231115,000000,12.18,12.23,12.1214,12.19,173800,0
+PCN.US,D,20231116,000000,12.27,12.27,12.13,12.21,218224,0
+PCN.US,D,20231117,000000,12.31,12.3262,12.21,12.29,158914,0
+PCN.US,D,20231120,000000,12.29,12.32,12.19,12.25,230576,0
+PCN.US,D,20231121,000000,12.22,12.27,12.1,12.14,175138,0
+PCN.US,D,20231122,000000,12.19,12.22,12.15,12.175,99295,0
+PCN.US,D,20231124,000000,12.2,12.23,12.12,12.21,81641,0
+PCN.US,D,20231127,000000,12.2,12.2399,12.17,12.2,97620,0
+PCN.US,D,20231128,000000,12.22,12.2399,12.18,12.21,102656,0
+PCN.US,D,20231129,000000,12.3,12.3,12.16,12.23,191980,0
+PCN.US,D,20231130,000000,12.25,12.29,12.21,12.25,133935,0
+PCN.US,D,20231201,000000,12.3,12.41,12.25,12.4,211580,0
+PCN.US,D,20231204,000000,12.4,12.47,12.37,12.46,192776,0
+PCN.US,D,20231205,000000,12.53,12.66,12.446,12.66,203627,0
+PCN.US,D,20231206,000000,12.72,12.75,12.54,12.57,273481,0
+PCN.US,D,20231207,000000,12.56,12.62,12.43,12.53,198072,0
+PCN.US,D,20231208,000000,12.37,12.47,12.27,12.43,190331,0
+PCN.US,D,20231211,000000,12.39,12.39,12.1,12.19,354001,0
+PCN.US,D,20231212,000000,12.19,12.1987,12.02,12.05,221678,0
+PCN.US,D,20231213,000000,12.05,12.18,11.91,12.18,410925,0
+PCN.US,D,20231214,000000,12.3,12.54,12.3,12.48,367647,0
+PCN.US,D,20231215,000000,12.58,12.64,12.319,12.44,282757,0
+PCN.US,D,20231218,000000,12.41,12.45,12.07,12.2,279481,0
+PCN.US,D,20231219,000000,12.19,12.2896,12.1,12.18,219797,0
+PCN.US,D,20231220,000000,12.13,12.32,12.13,12.26,362590,0
+PCN.US,D,20231221,000000,12.29,12.3519,12.14,12.16,140469,0
+PCN.US,D,20231222,000000,12.24,12.2998,12.1,12.27,348211,0
+PCN.US,D,20231226,000000,12.3,12.33,12.24,12.33,254048,0
+PCN.US,D,20231227,000000,12.31,12.38,12.2601,12.33,210640,0
+PCN.US,D,20231228,000000,12.31,12.35,12.27,12.29,151248,0
+PCN.US,D,20231229,000000,12.29,12.45,12.22,12.41,670425,0
+PCN.US,D,20240102,000000,12.29,12.4295,12.29,12.37,235810,0
+PCN.US,D,20240103,000000,12.43,12.54,12.4101,12.5,320451,0
+PCN.US,D,20240104,000000,12.5,12.55,12.4601,12.53,229386,0
+PCN.US,D,20240105,000000,12.56,12.61,12.525,12.57,193232,0
+PCN.US,D,20240108,000000,12.6,12.69,12.58,12.68,302523,0
+PCN.US,D,20240109,000000,12.69,12.7,12.59,12.63,205225,0
+PCN.US,D,20240110,000000,12.63,12.79,12.63,12.73,271028,0
+PCN.US,D,20240111,000000,12.62,12.64,12.45,12.62,158907,0
+PCN.US,D,20240112,000000,12.69,13,12.61,12.95,565431,0
+PCN.US,D,20240116,000000,12.97,13.01,12.84,12.89,279473,0
+PCN.US,D,20240117,000000,12.87,12.92,12.77,12.82,297013,0
+PCN.US,D,20240118,000000,12.84,12.9,12.76,12.82,261431,0
+PCN.US,D,20240119,000000,12.85,12.855,12.73,12.79,408868,0
+PCN.US,D,20240122,000000,12.85,12.87,12.75,12.8,259573,0
+PCN.US,D,20240123,000000,12.81,12.9,12.78,12.85,206393,0
+PCN.US,D,20240124,000000,12.92,13.02,12.87,12.91,224068,0
+PCN.US,D,20240125,000000,12.92,12.99,12.9001,12.98,146695,0
+PCN.US,D,20240126,000000,13,13.08,12.99,13.05,292925,0
+PCN.US,D,20240129,000000,13.06,13.23,13.06,13.12,249270,0
+PCN.US,D,20240130,000000,13.2,13.24,13.18,13.23,234019,0
+PCN.US,D,20240131,000000,13.21,13.2789,13.21,13.26,169591,0
+PCN.US,D,20240201,000000,13.3,13.52,13.265,13.46,274804,0
+PCN.US,D,20240202,000000,13.48,13.49,13.42,13.47,200190,0
+PCN.US,D,20240205,000000,13.48,13.54,13.42,13.48,259319,0
+PCN.US,D,20240206,000000,13.51,13.56,13.49,13.51,258161,0
+PCN.US,D,20240207,000000,13.51,13.55,13.44,13.51,249594,0
+PCN.US,D,20240208,000000,13.55,13.55,13.32,13.39,214963,0
+PCN.US,D,20240209,000000,13.28,13.34,13.26,13.32,164560,0
+PCN.US,D,20240212,000000,13.3,13.32,13.22,13.32,158451,0
+PCN.US,D,20240213,000000,13.23,13.32,13.2,13.29,138622,0
+PCN.US,D,20240214,000000,13.28,13.37,13.23,13.28,182600,0
+PCN.US,D,20240215,000000,13.39,13.39,13.3,13.34,89836,0
+PCN.US,D,20240216,000000,13.39,13.39,13.33,13.38,157684,0
+PCN.US,D,20240220,000000,13.43,13.45,13.35,13.4,171999,0
+PCN.US,D,20240221,000000,13.45,13.49,13.4,13.43,162886,0
+PCN.US,D,20240222,000000,13.44,13.48,13.4157,13.44,139767,0
+PCN.US,D,20240223,000000,13.45,13.49,13.42,13.47,136659,0
+PCN.US,D,20240226,000000,13.48,13.5,13.36,13.41,151938,0
+PCN.US,D,20240227,000000,13.45,13.45,13.34,13.41,134449,0
+PCN.US,D,20240228,000000,13.38,13.42,13.38,13.42,117266,0
+PCN.US,D,20240229,000000,13.42,13.45,13.38,13.44,168136,0
+PCN.US,D,20240301,000000,13.44,13.51,13.4294,13.48,196465,0
+PCN.US,D,20240304,000000,13.4,13.53,13.4,13.49,231090,0
+PCN.US,D,20240305,000000,13.5,13.56,13.44,13.49,189694,0
+PCN.US,D,20240306,000000,13.5,13.57,13.4953,13.54,178654,0
+PCN.US,D,20240307,000000,13.56,13.58,13.52,13.55,240639,0
+PCN.US,D,20240308,000000,13.44,13.47,13.3344,13.47,208452,0
+PCN.US,D,20240311,000000,13.46,13.4868,13.438,13.45,113068,0
+PCN.US,D,20240312,000000,13.5,13.56,13.43,13.56,166393,0
+PCN.US,D,20240313,000000,13.56,13.84,13.54,13.73,289788,0
+PCN.US,D,20240314,000000,13.73,13.804,13.63,13.66,203834,0
+PCN.US,D,20240315,000000,13.61,13.7,13.61,13.67,157295,0
+PCN.US,D,20240318,000000,13.72,13.72,13.635,13.67,142576,0
+PCN.US,D,20240319,000000,13.65,13.695,13.56,13.67,250990,0
+PCN.US,D,20240320,000000,13.73,13.7399,13.6343,13.7,169736,0
+PCN.US,D,20240321,000000,13.74,13.79,13.69,13.78,181614,0
+PCN.US,D,20240322,000000,13.83,13.86,13.81,13.83,149126,0
+PCN.US,D,20240325,000000,13.85,13.9,13.84,13.85,194096,0
+PCN.US,D,20240326,000000,13.87,13.89,13.85,13.87,175964,0
+PCN.US,D,20240327,000000,13.88,13.93,13.88,13.93,225277,0
+PCN.US,D,20240328,000000,13.94,13.97,13.92,13.97,184145,0
+PCN.US,D,20240401,000000,13.97,13.99,13.9191,13.97,290071,0
+PCN.US,D,20240402,000000,13.95,13.99,13.9,13.99,221565,0
+PCN.US,D,20240403,000000,13.97,14.03,13.96,14.03,207355,0
+PCN.US,D,20240404,000000,14.07,14.15,14.05,14.1,224323,0
+PCN.US,D,20240405,000000,14.13,14.17,14.09,14.17,206123,0
+PCN.US,D,20240408,000000,14.17,14.21,14.1645,14.21,215357,0
+PCN.US,D,20240409,000000,14.22,14.2284,14.1506,14.2,175418,0
+PCN.US,D,20240410,000000,13.98,14.06,13.78,13.88,348836,0
+PCN.US,D,20240411,000000,13.87,13.88,13.08,13.51,885936,0
+PCN.US,D,20240412,000000,13.49,13.53,13.34,13.37,267763,0
+PCN.US,D,20240415,000000,13.41,13.4499,12.71,12.78,716574,0
+PCN.US,D,20240416,000000,12.73,12.81,12.592,12.72,321779,0
+PCN.US,D,20240417,000000,12.79,12.885,12.76,12.83,273421,0
+PCN.US,D,20240418,000000,12.86,12.9,12.72,12.83,239193,0
+PCN.US,D,20240419,000000,12.84,12.9,12.825,12.86,215417,0
+PCN.US,D,20240422,000000,12.92,12.94,12.76,12.8,671023,0
+PCN.US,D,20240423,000000,12.82,12.9,12.725,12.75,705659,0
+PCN.US,D,20240424,000000,12.78,12.79,12.53,12.64,481064,0
+PCN.US,D,20240425,000000,12.36,12.648,12.32,12.46,416408,0
+PCN.US,D,20240426,000000,12.5,12.68,12.48,12.65,365267,0
+PCN.US,D,20240429,000000,12.7,12.8,12.67,12.77,227786,0
+PCN.US,D,20240430,000000,12.72,12.79,12.65,12.72,266416,0
+PCN.US,D,20240501,000000,12.72,12.75,12.63,12.7,288037,0
+PCN.US,D,20240502,000000,12.82,12.83,12.7,12.77,364656,0
+PCN.US,D,20240503,000000,12.89,12.9,12.83,12.9,250189,0
+PCN.US,D,20240506,000000,12.94,12.96,12.91,12.95,231365,0
+PCN.US,D,20240507,000000,13,13.1,12.83,12.87,332895,0
+PCN.US,D,20240508,000000,12.83,12.86,12.7,12.75,232043,0
+PCN.US,D,20240509,000000,12.75,12.8,12.7,12.75,191571,0
+PCN.US,D,20240510,000000,12.65,12.665,12.58,12.62,168697,0
+PCN.US,D,20240513,000000,12.64,12.678,12.63,12.65,163270,0
+PCN.US,D,20240514,000000,12.64,12.6799,12.6,12.61,173876,0
+PCN.US,D,20240515,000000,12.7,12.79,12.7,12.78,244845,0
+PCN.US,D,20240516,000000,12.81,12.8499,12.77,12.79,178953,0
+PCN.US,D,20240517,000000,12.77,12.83,12.75,12.81,142566,0
+PCN.US,D,20240520,000000,12.87,12.92,12.84,12.89,180384,0
+PCN.US,D,20240521,000000,12.95,12.95,12.8801,12.95,166286,0
+PCN.US,D,20240522,000000,13,13,12.95,12.98,204744,0
+PCN.US,D,20240523,000000,13.01,13.05,12.88,12.91,258448,0
+PCN.US,D,20240524,000000,12.94,12.95,12.902,12.92,139851,0
+PCN.US,D,20240528,000000,12.96,12.9613,12.89,12.92,161449,0
+PCN.US,D,20240529,000000,12.9,12.91,12.84,12.91,167751,0
+PCN.US,D,20240530,000000,12.94,12.95,12.89,12.92,175818,0
+PCN.US,D,20240531,000000,12.95,13.1,12.95,13.1,172852,0
+PCN.US,D,20240603,000000,13.14,13.28,13.12,13.23,350088,0
+PCN.US,D,20240604,000000,13.28,13.31,13.23,13.27,164811,0
+PCN.US,D,20240605,000000,13.32,13.33,13.28,13.28,166728,0
+PCN.US,D,20240606,000000,13.33,13.379,13.28,13.33,212807,0
+PCN.US,D,20240607,000000,13.33,13.3663,13.28,13.32,152736,0
+PCN.US,D,20240610,000000,13.32,13.33,13.2,13.33,190971,0
+PCN.US,D,20240611,000000,13.33,13.37,13.21,13.25,181441,0
+PCN.US,D,20240612,000000,13.31,13.35,13.21,13.24,185225,0
+PCN.US,D,20240613,000000,13.15,13.19,13.0625,13.16,147737,0
+PCN.US,D,20240614,000000,13.19,13.19,13.06,13.15,155337,0
+PCN.US,D,20240617,000000,13.15,13.15,13.04,13.08,168226,0
+PCN.US,D,20240618,000000,13.08,13.16,13.08,13.12,131696,0
+PCN.US,D,20240620,000000,13.15,13.18,13.04,13.08,217643,0
+PCN.US,D,20240621,000000,13.09,13.116,13.05,13.1,115257,0
+PCN.US,D,20240624,000000,13.1,13.1399,13.01,13.1,179218,0
+PCN.US,D,20240625,000000,13.18,13.22,13.13,13.17,129698,0
+PCN.US,D,20240626,000000,13.2,13.23,13.1,13.19,168945,0
+PCN.US,D,20240627,000000,13.25,13.25,13.13,13.2,181695,0
+PCN.US,D,20240628,000000,13.22,13.24,13.13,13.21,242784,0
+PCN.US,D,20240701,000000,13.24,13.26,13.2,13.25,189046,0
+PCN.US,D,20240702,000000,13.29,13.34,13.25,13.31,156109,0
+PCN.US,D,20240703,000000,13.33,13.338,13.28,13.3,88853,0
+PCN.US,D,20240705,000000,13.3,13.38,13.28,13.37,175306,0
+PCN.US,D,20240708,000000,13.39,13.47,13.37,13.47,276821,0
+PCN.US,D,20240709,000000,13.5,13.51,13.4714,13.5,240859,0
+PCN.US,D,20240710,000000,13.55,13.55,13.5,13.54,225175,0
+PCN.US,D,20240711,000000,13.45,13.48,13.4,13.4,221225,0
+PCN.US,D,20240712,000000,13.47,13.49,13.31,13.43,274499,0
+PCN.US,D,20240715,000000,13.43,13.43,13.32,13.37,179496,0
+PCN.US,D,20240716,000000,13.4,13.4,13.35,13.39,151909,0
+PCN.US,D,20240717,000000,13.4,13.44,13.38,13.41,216618,0
+PCN.US,D,20240718,000000,13.49,13.5,13.37,13.43,150609,0
+PCN.US,D,20240719,000000,13.43,13.49,13.37,13.45,402425,0
+PCN.US,D,20240722,000000,13.48,13.49,13.45,13.48,226541,0
+PCN.US,D,20240723,000000,13.5,13.52,13.4631,13.51,164347,0
+PCN.US,D,20240724,000000,13.57,13.59,13.52,13.58,277723,0
+PCN.US,D,20240725,000000,13.6,13.62,13.56,13.6,198919,0
+PCN.US,D,20240726,000000,13.67,13.67,13.6,13.64,128347,0
+PCN.US,D,20240729,000000,13.65,13.6855,13.57,13.66,177765,0
+PCN.US,D,20240730,000000,13.71,13.7284,13.66,13.71,124106,0
+PCN.US,D,20240731,000000,13.72,13.74,13.7014,13.74,133257,0
+PCN.US,D,20240801,000000,13.81,13.91,13.75,13.91,402625,0
+PCN.US,D,20240802,000000,13.92,13.92,13.7,13.79,345627,0
+PCN.US,D,20240805,000000,13.37,13.38,12.99,13.08,712389,0
+PCN.US,D,20240806,000000,13.2,13.2699,13.15,13.22,284679,0
+PCN.US,D,20240807,000000,13.4,13.4,13.23,13.24,285950,0
+PCN.US,D,20240808,000000,13.36,13.36,13.2,13.25,250335,0
+PCN.US,D,20240809,000000,13.33,13.33,13.25,13.3,181204,0
+PCN.US,D,20240812,000000,13.2,13.25,13.1337,13.25,179634,0
+PCN.US,D,20240813,000000,13.25,13.27,13.18,13.22,221800,0
+PCN.US,D,20240814,000000,13.2,13.2,13.15,13.17,234955,0
+PCN.US,D,20240815,000000,13.17,13.23,13.17,13.23,186871,0
+PCN.US,D,20240816,000000,13.19,13.26,13.19,13.26,179089,0
+PCN.US,D,20240819,000000,13.27,13.3,13.231,13.27,151696,0
+PCN.US,D,20240820,000000,13.31,13.31,13.23,13.3,163388,0
+PCN.US,D,20240821,000000,13.3,13.31,13.27,13.3,131107,0
+PCN.US,D,20240822,000000,13.33,13.3424,13.3,13.33,147518,0
+PCN.US,D,20240823,000000,13.33,13.4,13.32,13.4,188842,0
+PCN.US,D,20240826,000000,13.46,13.46,13.4,13.44,142030,0
+PCN.US,D,20240827,000000,13.39,13.46,13.39,13.46,136466,0
+PCN.US,D,20240828,000000,13.5,13.548,13.4,13.41,164940,0
+PCN.US,D,20240829,000000,13.41,13.45,13.38,13.44,150725,0
+PCN.US,D,20240830,000000,13.42,13.47,13.42,13.46,127970,0
+PCN.US,D,20240903,000000,13.46,13.53,13.44,13.48,248071,0
+PCN.US,D,20240904,000000,13.46,13.52,13.46,13.52,125714,0
+PCN.US,D,20240905,000000,13.5,13.56,13.4901,13.56,149887,0
+PCN.US,D,20240906,000000,13.54,13.71,13.53,13.7,265559,0
+PCN.US,D,20240909,000000,13.7,13.7599,13.66,13.71,177802,0
+PCN.US,D,20240910,000000,13.72,13.82,13.72,13.79,230357,0
+PCN.US,D,20240911,000000,13.8,13.82,13.77,13.82,140519,0
+PCN.US,D,20240912,000000,13.82,13.83,13.78,13.83,156560,0
+PCN.US,D,20240913,000000,13.73,13.78,13.72,13.75,209862,0
+PCN.US,D,20240916,000000,13.73,13.74,13.646,13.71,190368,0
+PCN.US,D,20240917,000000,13.76,13.78,13.66,13.78,190847,0
+PCN.US,D,20240918,000000,13.8,13.81,13.7301,13.8,174284,0
+PCN.US,D,20240919,000000,13.81,13.89,13.81,13.83,235644,0
+PCN.US,D,20240920,000000,13.83,13.92,13.83,13.92,234083,0
+PCN.US,D,20240923,000000,13.95,14.13,13.9319,14.11,359931,0
+PCN.US,D,20240924,000000,14.12,14.17,14.08,14.14,230333,0
+PCN.US,D,20240925,000000,14.17,14.19,14.1028,14.16,203088,0
+PCN.US,D,20240926,000000,14.17,14.19,14.12,14.17,175507,0
+PCN.US,D,20240927,000000,14.18,14.19,14.135,14.18,148319,0
+PCN.US,D,20240930,000000,14.18,14.199,14.1,14.19,217948,0
+PCN.US,D,20241001,000000,14.2,14.25,14.18,14.21,180304,0
+PCN.US,D,20241002,000000,14.22,14.24,14.2,14.225,212874,0
+PCN.US,D,20241003,000000,14.24,14.25,14.2,14.24,174605,0
+PCN.US,D,20241004,000000,14.26,14.3,14.225,14.3,201172,0
+PCN.US,D,20241007,000000,14.36,14.36,14.05,14.1,303862,0
+PCN.US,D,20241008,000000,14.1,14.15,13.85,14.12,349862,0
+PCN.US,D,20241009,000000,14.15,14.15,14.0601,14.1,183594,0
+PCN.US,D,20241010,000000,14.15,14.17,14.12,14.17,235735,0
+PCN.US,D,20241011,000000,14.04,14.06,13.955,14.02,124764,0
+PCN.US,D,20241014,000000,14.02,14.02,13.77,13.97,316734,0
+PCN.US,D,20241015,000000,13.92,13.9364,13.69,13.7,336492,0
+PCN.US,D,20241016,000000,13.72,13.84,13.7056,13.84,194808,0
+PCN.US,D,20241017,000000,13.86,13.8999,13.75,13.85,136528,0
+PCN.US,D,20241018,000000,13.86,13.94,13.804,13.91,169422,0
+PCN.US,D,20241021,000000,13.93,13.95,13.86,13.9,146980,0
+PCN.US,D,20241022,000000,13.92,13.92,13.84,13.87,111416,0
+PCN.US,D,20241023,000000,13.88,13.89,13.78,13.82,164903,0
+PCN.US,D,20241024,000000,13.84,13.86,13.78,13.8,115702,0
+PCN.US,D,20241025,000000,13.84,13.87,13.8,13.85,105148,0
+PCN.US,D,20241028,000000,13.87,13.89,13.77,13.78,124347,0
+PCN.US,D,20241029,000000,13.75,13.77,13.7,13.75,126644,0
+PCN.US,D,20241030,000000,13.8,13.8,13.75,13.77,111374,0
+PCN.US,D,20241031,000000,13.75,13.79,13.75,13.78,144735,0
+PCN.US,D,20241101,000000,13.8,13.86,13.771,13.82,210804,0
+PCN.US,D,20241104,000000,13.77,13.8,13.77,13.77,98416,0
+PCN.US,D,20241105,000000,13.8,13.83,13.77,13.83,124933,0
+PCN.US,D,20241106,000000,13.84,13.9,13.84,13.86,198362,0
+PCN.US,D,20241107,000000,13.91,13.96,13.86,13.86,234970,0
+PCN.US,D,20241108,000000,13.91,14.07,13.91,13.99,347326,0
+PCN.US,D,20241111,000000,14.07,14.0798,13.96,14,244299,0
+PCN.US,D,20241112,000000,13.78,13.97,13.78,13.86,293196,0
+PCN.US,D,20241113,000000,13.88,13.91,13.8201,13.87,176917,0
+PCN.US,D,20241114,000000,13.9,13.9266,13.78,13.89,192581,0
+PCN.US,D,20241115,000000,13.89,13.9,13.8,13.9,170683,0
+PCN.US,D,20241118,000000,13.94,13.95,13.89,13.93,162495,0
+PCN.US,D,20241119,000000,13.9,14,13.9,14,128676,0
+PCN.US,D,20241120,000000,13.96,13.99,13.93,13.94,117934,0
+PCN.US,D,20241121,000000,13.94,13.97,13.91,13.97,128255,0
+PCN.US,D,20241122,000000,14,14.02,13.94,14.01,182367,0
+PCN.US,D,20241125,000000,14,14.03,13.94,14.03,174734,0
+PCN.US,D,20241126,000000,14.03,14.07,13.99,14.07,138752,0
+PCN.US,D,20241127,000000,14.06,14.078,13.97,14.06,127437,0
+PCN.US,D,20241129,000000,14.056,14.07,14.02,14.06,75381,0
+PCN.US,D,20241202,000000,14.0555,14.12,14.02,14.11,220736,0
+PCN.US,D,20241203,000000,14.13,14.131,14.07,14.09,119666,0
+PCN.US,D,20241204,000000,14.13,14.15,14.11,14.12,170774,0
+PCN.US,D,20241205,000000,14.102,14.13,14.03,14.03,121702,0
+PCN.US,D,20241206,000000,14.1323,14.1323,14.002,14.03,259964,0
+PCN.US,D,20241209,000000,14.035,14.08,14.01,14.072,177075,0
+PCN.US,D,20241210,000000,14.14,14.16,14.05,14.09,524391,0
+PCN.US,D,20241211,000000,14.1002,14.14,14.05,14.1,183068,0
+PCN.US,D,20241212,000000,14.01,14.01,13.85,13.86,205405,0
+PCN.US,D,20241213,000000,13.9508,13.9513,13.83,13.88,234749,0
+PCN.US,D,20241216,000000,13.9,13.91,13.79,13.85,207430,0
+PCN.US,D,20241217,000000,13.85,13.88,13.75,13.82,234009,0
+PCN.US,D,20241218,000000,13.77,13.8,13.5312,13.59,256260,0
+PCN.US,D,20241219,000000,13.55,13.6,13.18,13.32,722336,0
+PCN.US,D,20241220,000000,13.26,13.48,13.22,13.43,264144,0
+PCN.US,D,20241223,000000,13.43,13.47,13.3417,13.44,196377,0
+PCN.US,D,20241224,000000,13.465,13.5,13.42,13.48,113227,0
+PCN.US,D,20241226,000000,13.49,13.54,13.4401,13.5,359869,0
+PCN.US,D,20241227,000000,13.5,13.53,13.34,13.42,170218,0
+PCN.US,D,20241230,000000,13.41,13.42,13.32,13.39,182167,0
+PCN.US,D,20241231,000000,13.45,13.5,13.3,13.42,211252,0
+PCN.US,D,20250102,000000,13.4795,13.53,13.43,13.51,269636,0
+PCN.US,D,20250103,000000,13.53,13.6081,13.5,13.58,147717,0
+PCN.US,D,20250106,000000,13.58,13.6,13.5,13.6,211599,0
+PCN.US,D,20250107,000000,13.55,13.6,13.46,13.54,222941,0
+PCN.US,D,20250108,000000,13.53,13.54,13.41,13.54,313689,0
+PCN.US,D,20250110,000000,13.49,13.5599,13.33,13.47,412334,0
+PCN.US,D,20250113,000000,13.31,13.37,13.2301,13.34,200664,0
+PCN.US,D,20250114,000000,13.36,13.4,13.3,13.37,180620,0
+PCN.US,D,20250115,000000,13.3914,13.46,13.39,13.4,181103,0
+PCN.US,D,20250116,000000,13.45,13.47,13.4,13.46,175575,0
+PCN.US,D,20250117,000000,13.495,13.54,13.41,13.51,176808,0
+PCN.US,D,20250121,000000,13.54,13.55,13.47,13.53,208466,0
+PCN.US,D,20250122,000000,13.55,13.55,13.43,13.5,188565,0
+PCN.US,D,20250123,000000,13.4999,13.51,13.42,13.5,204666,0
+PCN.US,D,20250124,000000,13.5199,13.52,13.445,13.49,222859,0
+PCN.US,D,20250127,000000,13.46,13.4885,13.4,13.46,197739,0
+PCN.US,D,20250128,000000,13.47,13.5,13.42,13.5,148083,0
+PCN.US,D,20250129,000000,13.5,13.54,13.46,13.49,191564,0
+PCN.US,D,20250130,000000,13.55,13.6219,13.5064,13.6,248099,0
+PCN.US,D,20250131,000000,13.59,13.629,13.54,13.61,197686,0
+PCN.US,D,20250203,000000,13.55,13.64,13.5334,13.63,246973,0
+PCN.US,D,20250204,000000,13.6405,13.71,13.64,13.67,207160,0
+PCN.US,D,20250205,000000,13.7,13.77,13.66,13.75,168610,0
+PCN.US,D,20250206,000000,13.7,13.79,13.7,13.76,205052,0
+PCN.US,D,20250207,000000,13.77,13.8,13.75,13.76,126585,0
+PCN.US,D,20250210,000000,13.79,13.84,13.76,13.8,171308,0
+PCN.US,D,20250211,000000,13.8,13.813,13.77,13.81,207126,0
+PCN.US,D,20250212,000000,13.75,13.8,13.75,13.76,165344,0
+PCN.US,D,20250213,000000,13.7143,13.75,13.66,13.7,237762,0
+PCN.US,D,20250214,000000,13.7,13.7383,13.67,13.73,140572,0
+PCN.US,D,20250218,000000,13.73,13.77,13.7,13.76,231093,0
+PCN.US,D,20250219,000000,13.7606,13.79,13.76,13.79,166602,0
+PCN.US,D,20250220,000000,13.8,13.81,13.74,13.76,176616,0
+PCN.US,D,20250221,000000,13.77,13.7799,13.74,13.75,158393,0
+PCN.US,D,20250224,000000,13.74,13.77,13.62,13.68,188739,0
+PCN.US,D,20250225,000000,13.7,13.71,13.67,13.71,118051,0
+PCN.US,D,20250226,000000,13.71,13.77,13.68,13.72,98747,0
+PCN.US,D,20250227,000000,13.71,13.746,13.6,13.6,266563,0
+PCN.US,D,20250228,000000,13.59,13.66,13.58,13.65,197531,0
+PCN.US,D,20250303,000000,13.67,13.77,13.65,13.7,249759,0
+PCN.US,D,20250304,000000,13.69,13.7,13.5311,13.66,256684,0
+PCN.US,D,20250305,000000,13.65,13.67,13.59,13.64,195955,0
+PCN.US,D,20250306,000000,13.6,13.6194,13.55,13.59,191612,0
+PCN.US,D,20250307,000000,13.59,13.62,13.55,13.6,180720,0
+PCN.US,D,20250310,000000,13.6,13.6,13.51,13.52,244110,0
+PCN.US,D,20250311,000000,13.52,13.5657,13.38,13.42,283653,0
+PCN.US,D,20250312,000000,13.48,13.5899,13.45,13.51,183789,0
+PCN.US,D,20250313,000000,13.435,13.445,13.3,13.36,193375,0
+PCN.US,D,20250314,000000,13.39,13.43,13.3222,13.43,210402,0
+PCN.US,D,20250317,000000,13.44,13.55,13.4,13.48,330790,0
+PCN.US,D,20250318,000000,13.54,13.56,13.46,13.48,229683,0
+PCN.US,D,20250319,000000,13.5,13.5496,13.45,13.5,156957,0
+PCN.US,D,20250320,000000,13.55,13.575,13.53,13.57,133352,0
+PCN.US,D,20250321,000000,13.57,13.6,13.57,13.58,175335,0
+PCN.US,D,20250324,000000,13.6137,13.62,13.58,13.6,195798,0
+PCN.US,D,20250325,000000,13.6089,13.65,13.59,13.64,196520,0
+PCN.US,D,20250326,000000,13.67,13.67,13.625,13.65,274547,0
+PCN.US,D,20250327,000000,13.66,13.68,13.63,13.66,162050,0
+PCN.US,D,20250328,000000,13.62,13.65,13.6,13.62,110117,0
+PCN.US,D,20250331,000000,13.6,13.65,13.55,13.65,251705,0
+PCN.US,D,20250401,000000,13.61,13.6996,13.59,13.64,165698,0
+PCN.US,D,20250402,000000,13.66,13.7,13.61,13.64,126398,0
+PCN.US,D,20250403,000000,13.52,13.55,13.4035,13.43,250392,0
+PCN.US,D,20250404,000000,13.3,13.35,12,12.33,1150994,0
+PCN.US,D,20250407,000000,11.708,12.3,11.3,11.76,1132837,0
+PCN.US,D,20250408,000000,12.315,12.71,12.18,12.34,773313,0
+PCN.US,D,20250409,000000,12.23,12.88,12.0101,12.79,648030,0
+PCN.US,D,20250410,000000,12.63,12.7,12.02,12.26,432046,0
+PCN.US,D,20250411,000000,12.225,12.4684,12.12,12.35,217337,0
+PCN.US,D,20250414,000000,12.58,12.6445,12.36,12.5,223333,0
+PCN.US,D,20250415,000000,12.55,12.64,12.44,12.58,274126,0
+PCN.US,D,20250416,000000,12.41,12.62,12.36,12.54,205412,0
+PCN.US,D,20250417,000000,12.6527,12.6527,12.39,12.62,233275,0
+PCN.US,D,20250421,000000,12.5222,12.5828,12.41,12.49,201455,0
+PCN.US,D,20250422,000000,12.6299,12.6299,12.31,12.35,242154,0
+PCN.US,D,20250423,000000,12.5,12.6,12.39,12.45,558685,0
+PCN.US,D,20250424,000000,12.5,12.592,12.45,12.52,642292,0
+PCN.US,D,20250425,000000,12.57,12.62,12.53,12.62,249456,0
+PCN.US,D,20250428,000000,12.65,12.69,12.6,12.66,195268,0
+PCN.US,D,20250429,000000,12.7,12.77,12.67,12.71,261404,0
+PCN.US,D,20250430,000000,12.68,12.7815,12.6132,12.77,245559,0
+PCN.US,D,20250501,000000,12.946,12.98,12.7801,12.85,458402,0
+PCN.US,D,20250502,000000,12.92,12.9748,12.82,12.88,334475,0
+PCN.US,D,20250505,000000,12.82,12.88,12.7953,12.87,170739,0
+PCN.US,D,20250506,000000,12.8501,12.88,12.8,12.83,196812,0
+PCN.US,D,20250507,000000,12.85,12.89,12.75,12.78,225407,0
+PCN.US,D,20250508,000000,12.85,12.89,12.63,12.68,415488,0
+PCN.US,D,20250509,000000,12.735,12.76,12.7,12.75,238357,0
+PCN.US,D,20250512,000000,12.8001,12.84,12.7,12.76,184416,0
+PCN.US,D,20250513,000000,12.775,12.82,12.76,12.8,177075,0
+PCN.US,D,20250514,000000,12.81,12.82,12.79,12.8,164003,0
+PCN.US,D,20250515,000000,12.79,12.835,12.78,12.79,180024,0
+PCN.US,D,20250516,000000,12.84,12.86,12.7957,12.85,138238,0
+PCN.US,D,20250519,000000,12.79,12.86,12.7101,12.86,196605,0
+PCN.US,D,20250520,000000,12.84,12.8897,12.8,12.84,186568,0
+PCN.US,D,20250521,000000,12.8,12.86,12.59,12.61,322063,0
+PCN.US,D,20250522,000000,12.6,12.64,12.5,12.63,263870,0
+PCN.US,D,20250523,000000,12.68,12.68,12.61,12.67,191757,0
+PCN.US,D,20250527,000000,12.67,12.72,12.67,12.67,219537,0
+PCN.US,D,20250528,000000,12.72,12.7691,12.65,12.71,137103,0
+PCN.US,D,20250529,000000,12.71,12.7359,12.67,12.71,208618,0
+PCN.US,D,20250530,000000,12.69,12.77,12.68,12.75,151780,0
+PCN.US,D,20250602,000000,12.784,12.81,12.75,12.79,314041,0
+PCN.US,D,20250603,000000,12.82,12.82,12.79,12.8,195389,0
+PCN.US,D,20250604,000000,12.81,12.82,12.78,12.79,157380,0
+PCN.US,D,20250605,000000,12.8,12.805,12.7,12.75,233143,0
+PCN.US,D,20250606,000000,12.77,12.78,12.6634,12.7,189638,0
+PCN.US,D,20250609,000000,12.687,12.7,12.55,12.69,278839,0
+PCN.US,D,20250610,000000,12.7,12.7199,12.639,12.69,204740,0
+PCN.US,D,20250611,000000,12.7,12.7,12.65,12.7,274374,0
+PCN.US,D,20250612,000000,12.57,12.69,12.57,12.64,250157,0
+PCN.US,D,20250613,000000,12.56,12.6,12.5,12.51,193756,0
+PCN.US,D,20250616,000000,12.61,12.61,12.47,12.52,231580,0
+PCN.US,D,20250617,000000,12.52,12.52,12.46,12.49,198660,0
+PCN.US,D,20250618,000000,12.502,12.58,12.49,12.55,527478,0
+PCN.US,D,20250620,000000,12.575,12.6,12.53,12.55,306746,0
+PCN.US,D,20250623,000000,12.53,12.55,12.51,12.54,234484,0
+PCN.US,D,20250624,000000,12.55,12.59,12.55,12.59,218814,0
+PCN.US,D,20250625,000000,12.59,12.65,12.5817,12.63,175881,0
+PCN.US,D,20250626,000000,12.65,12.67,12.61,12.67,224351,0
+PCN.US,D,20250627,000000,12.62,12.68,12.6,12.65,252930,0
+PCN.US,D,20250630,000000,12.66,12.72,12.62,12.69,319884,0
+PCN.US,D,20250701,000000,12.69,12.74,12.66,12.73,320928,0
+PCN.US,D,20250702,000000,12.76,12.8,12.6956,12.72,218037,0
+PCN.US,D,20250703,000000,12.73,12.75,12.7,12.75,106861,0
+PCN.US,D,20250707,000000,12.7539,12.76,12.6501,12.67,240696,0
+PCN.US,D,20250708,000000,12.7,12.72,12.67,12.7,287591,0
+PCN.US,D,20250709,000000,12.7499,12.75,12.69,12.71,319512,0
+PCN.US,D,20250710,000000,12.715,12.73,12.68,12.7,360463,0
+PCN.US,D,20250711,000000,12.55,12.62,12.532,12.61,282512,0
+PCN.US,D,20250714,000000,12.6,12.6068,12.55,12.58,160675,0
+PCN.US,D,20250715,000000,12.574,12.5852,12.53,12.53,225167,0
+PCN.US,D,20250716,000000,12.5554,12.5554,12.455,12.52,324762,0
+PCN.US,D,20250717,000000,12.5245,12.5924,12.51,12.53,322769,0
+PCN.US,D,20250718,000000,12.55,12.6,12.52,12.56,300644,0
+PCN.US,D,20250721,000000,12.56,12.5899,12.53,12.53,486180,0
+PCN.US,D,20250722,000000,12.56,12.5833,12.54,12.56,391866,0
+PCN.US,D,20250723,000000,12.58,12.62,12.55,12.62,299335,0
+PCN.US,D,20250724,000000,12.58,12.62,12.56,12.56,201556,0
+PCN.US,D,20250725,000000,12.57,12.59,12.57,12.59,177528,0
+PCN.US,D,20250728,000000,12.595,12.63,12.59,12.62,189999,0
+PCN.US,D,20250729,000000,12.62,12.635,12.5902,12.62,174921,0
+PCN.US,D,20250730,000000,12.6037,12.65,12.58,12.61,182331,0
+PCN.US,D,20250731,000000,12.63,12.6499,12.61,12.63,166592,0
+PCN.US,D,20250801,000000,12.627,12.664,12.582,12.64,249475,0
+PCN.US,D,20250804,000000,12.7,12.74,12.68,12.72,239469,0
+PCN.US,D,20250805,000000,12.707,12.75,12.69,12.72,297852,0
+PCN.US,D,20250806,000000,12.73,12.73,12.69,12.71,293788,0
+PCN.US,D,20250807,000000,12.74,12.7628,12.66,12.66,273650,0
+PCN.US,D,20250808,000000,12.67,12.7372,12.66,12.71,243572,0
+PCN.US,D,20250811,000000,12.6588,12.67,12.6,12.63,262748,0
+PCN.US,D,20250812,000000,12.65,12.67,12.63,12.67,161689,0
+PCN.US,D,20250813,000000,12.69,12.71,12.66,12.67,170798,0
+PCN.US,D,20250814,000000,12.69,12.69,12.65,12.68,258575,0
+PCN.US,D,20250815,000000,12.7,12.7,12.68,12.68,144330,0
+PCN.US,D,20250818,000000,12.69,12.72,12.68,12.72,308989,0
+PCN.US,D,20250819,000000,12.73,12.74,12.7,12.73,204454,0
+PCN.US,D,20250820,000000,12.7392,12.8,12.715,12.8,315998,0
+PCN.US,D,20250821,000000,12.8,12.82,12.775,12.81,276860,0
+PCN.US,D,20250822,000000,12.815,12.93,12.79,12.86,449123,0
+PCN.US,D,20250825,000000,12.89,12.9,12.84,12.88,274992,0
+PCN.US,D,20250826,000000,12.91,12.92,12.88,12.91,247513,0
+PCN.US,D,20250827,000000,12.91,13,12.91,13,346460,0
+PCN.US,D,20250828,000000,12.97,13.025,12.96,13.02,386821,0
+PCN.US,D,20250829,000000,13.0335,13.07,12.981,13.07,389379,0
+PCN.US,D,20250902,000000,13.05,13.09,12.96,13.09,480138,0
+PCN.US,D,20250903,000000,13.09,13.11,13.05,13.09,262828,0
+PCN.US,D,20250904,000000,13.1,13.11,13.05,13.1,315818,0
+PCN.US,D,20250905,000000,13.12,13.129,13.07,13.11,382689,0
+PCN.US,D,20250908,000000,13.14,13.2,13.14,13.19,434414,0
+PCN.US,D,20250909,000000,13.2,13.27,13.19,13.21,429053,0
+PCN.US,D,20250910,000000,13.24,13.3,13.24,13.3,302313,0
+PCN.US,D,20250911,000000,13.264,13.334,13.25,13.28,386024,0
+PCN.US,D,20250912,000000,13.27,13.27,13.16,13.19,322947,0
+PCN.US,D,20250915,000000,13.23,13.31,13.23,13.31,487526,0
+PCN.US,D,20250916,000000,13.34,13.42,13.31,13.34,344426,0
+PCN.US,D,20250917,000000,13.33,13.39,13.25,13.3,242507,0
+PCN.US,D,20250918,000000,13.31,13.38,13.27,13.32,330393,0
+PCN.US,D,20250919,000000,13.32,13.335,13.295,13.33,250446,0
+PCN.US,D,20250922,000000,13.374,13.38,13.35,13.37,292158,0
+PCN.US,D,20250923,000000,13.38,13.44,13.38,13.44,298302,0
+PCN.US,D,20250924,000000,13.445,13.46,13.4101,13.45,255574,0
+PCN.US,D,20250925,000000,13.44,13.45,13.35,13.42,262308,0
+PCN.US,D,20250926,000000,13.44,13.45,13.35,13.37,259384,0
+PCN.US,D,20250929,000000,13.42,13.44,13.35,13.36,244177,0
+PCN.US,D,20250930,000000,13.4,13.4055,13.35,13.38,372641,0
+PCN.US,D,20251001,000000,13.3925,13.4,13.3,13.34,313911,0
+PCN.US,D,20251002,000000,13.35,13.41,13.34,13.41,229410,0
+PCN.US,D,20251003,000000,13.39,13.42,13.3647,13.41,203829,0
+PCN.US,D,20251006,000000,13.39,13.4214,13.37,13.42,282965,0
+PCN.US,D,20251007,000000,13.4375,13.44,13.4,13.41,272565,0
+PCN.US,D,20251008,000000,13.45,13.47,13.39,13.41,362926,0
+PCN.US,D,20251009,000000,13.432,13.46,13.4,13.44,271780,0
+PCN.US,D,20251010,000000,13.4857,13.4857,13.265,13.33,415529,0
+PCN.US,D,20251013,000000,13.47,13.47,13.37,13.42,432893,0
+PCN.US,D,20251014,000000,13.27,13.32,13.21,13.27,243084,0
+PCN.US,D,20251015,000000,13.33,13.36,13.26,13.31,337491,0
+PCN.US,D,20251016,000000,13.33,13.33,13.085,13.12,427544,0
+PCN.US,D,20251017,000000,13.08,13.12,12.75,12.83,881002,0
+PCN.US,D,20251020,000000,12.82,12.8301,12.46,12.52,938180,0
+PCN.US,D,20251021,000000,12.55,12.94,12.532,12.94,439572,0
+PCN.US,D,20251022,000000,12.94,13.09,12.94,13.03,391396,0
+PCN.US,D,20251023,000000,13.02,13.1,12.98,13.06,398562,0
+PCN.US,D,20251024,000000,13.08,13.1,13.01,13.03,189753,0
+PCN.US,D,20251027,000000,13.089,13.14,12.8801,12.99,440699,0
+PCN.US,D,20251028,000000,13,13.06,12.96,13.02,254397,0
+PCN.US,D,20251029,000000,13.05,13.07,12.99,13.04,174852,0
+PCN.US,D,20251030,000000,13.02,13.0896,13.01,13.05,165136,0
+PCN.US,D,20251031,000000,13.145,13.19,13.0506,13.13,265172,0
+PCN.US,D,20251103,000000,13.1,13.147,13.03,13.05,417760,0
+PCN.US,D,20251104,000000,12.99,13.02,12.92,12.98,203290,0
+PCN.US,D,20251105,000000,13,13.0558,12.939,12.95,235588,0
+PCN.US,D,20251106,000000,12.998,12.998,12.9,12.91,219316,0
+PCN.US,D,20251107,000000,12.93,12.93,12.8,12.84,336123,0
+PCN.US,D,20251110,000000,12.86,12.89,12.84,12.86,304348,0
+PCN.US,D,20251111,000000,12.9055,12.91,12.83,12.89,165482,0
+PCN.US,D,20251112,000000,12.95,12.96,12.87,12.9,261890,0
+PCN.US,D,20251113,000000,12.94,12.94,12.75,12.75,317444,0
+PCN.US,D,20251114,000000,12.59,12.67,12.5,12.61,259861,0
+PCN.US,D,20251117,000000,12.55,12.6105,12.5,12.55,337832,0
+PCN.US,D,20251118,000000,12.54,12.58,12.45,12.53,311305,0
+PCN.US,D,20251119,000000,12.5102,12.57,12.41,12.42,376974,0
+PCN.US,D,20251120,000000,12.46,12.53,12.24,12.34,454920,0
+PCN.US,D,20251121,000000,12.3856,12.505,12.36,12.5,381106,0
+PCN.US,D,20251124,000000,12.51,12.65,12.51,12.61,324982,0
+PCN.US,D,20251125,000000,12.6463,12.72,12.63,12.7,246655,0
+PCN.US,D,20251126,000000,12.735,12.7716,12.68,12.75,212804,0
+PCN.US,D,20251128,000000,12.7505,12.78,12.69,12.77,187221,0
+PCN.US,D,20251201,000000,12.6423,12.74,12.6208,12.66,369894,0
+PCN.US,D,20251202,000000,12.65,12.68,12.57,12.63,255413,0
+PCN.US,D,20251203,000000,12.58,12.655,12.49,12.63,303835,0
+PCN.US,D,20251204,000000,12.582,12.6599,12.57,12.62,270637,0
+PCN.US,D,20251205,000000,12.66,12.66,12.56,12.58,273700,0
+PCN.US,D,20251208,000000,12.64,12.67,12.59,12.63,494318,0
+PCN.US,D,20251209,000000,12.59,12.66,12.58,12.62,300432,0
+PCN.US,D,20251210,000000,12.62,12.66,12.56,12.63,387775,0
+PCN.US,D,20251211,000000,12.58,12.5809,12.51,12.53,323872,0
+PCN.US,D,20251212,000000,12.5037,12.54,12.45,12.47,418102,0
+PCN.US,D,20251215,000000,12.52,12.63,12.5,12.61,487439,0
+PCN.US,D,20251216,000000,12.639,12.65,12.584019,12.6,429152,0
+PCN.US,D,20251217,000000,12.65,12.65,12.58,12.58,325363,0
+PCN.US,D,20251218,000000,12.603,12.62,12.54,12.58,336354,0
+PCN.US,D,20251219,000000,12.59,12.595,12.54,12.58,281001,0
+PCN.US,D,20251222,000000,12.59,12.6,12.5613,12.6,430674,0
+PCN.US,D,20251223,000000,12.575,12.62,12.56,12.6,429760,0
+PCN.US,D,20251224,000000,12.6,12.62,12.5887,12.61,243957,0
+PCN.US,D,20251226,000000,12.626,12.675,12.6187,12.67,391752,0
+PCN.US,D,20251229,000000,12.7,12.71,12.6501,12.69,567316,0
+PCN.US,D,20251230,000000,12.7056,12.82,12.6918,12.82,616045,0
+PCN.US,D,20251231,000000,12.8065,12.8142,12.74,12.76,424409,0
+PCN.US,D,20260102,000000,12.79,12.81,12.66,12.71,525616,0
+PCN.US,D,20260105,000000,12.79,12.84,12.7647,12.82,586173,0
+PCN.US,D,20260106,000000,12.8461,12.85,12.81,12.84,397563,0
+PCN.US,D,20260107,000000,12.84,12.87,12.82,12.83,364155,0
+PCN.US,D,20260108,000000,12.82,12.84,12.79,12.81,312643,0
+PCN.US,D,20260109,000000,12.84,12.86,12.82,12.85,278182,0
+PCN.US,D,20260112,000000,12.85,12.87,12.8249,12.86,404917,0
+PCN.US,D,20260113,000000,12.78,12.78,12.75,12.76,309143,0
+PCN.US,D,20260114,000000,12.76,12.77,12.7399,12.77,261680,0
+PCN.US,D,20260115,000000,12.776,12.8,12.77,12.8,316594,0
+PCN.US,D,20260116,000000,12.79,12.81,12.7359,12.8,308656,0
+PCN.US,D,20260120,000000,12.79,12.81,12.72,12.73,480574,0
+PCN.US,D,20260121,000000,12.77,12.7894,12.75,12.78,352654,0
+PCN.US,D,20260122,000000,12.78,12.82,12.78,12.79,277406,0
+PCN.US,D,20260123,000000,12.8098,12.81,12.77,12.8,253426,0
+PCN.US,D,20260126,000000,12.8126,12.83,12.76,12.79,263325,0
+PCN.US,D,20260127,000000,12.79,12.8065,12.75,12.78,235584,0
+PCN.US,D,20260128,000000,12.772,12.79,12.75,12.78,208697,0
+PCN.US,D,20260129,000000,12.7787,12.79,12.74,12.79,294816,0
+PCN.US,D,20260130,000000,12.79,12.81,12.735,12.81,290007,0
+PCN.US,D,20260202,000000,12.81,12.84,12.8,12.83,447343,0
+PCN.US,D,20260203,000000,12.86,12.86,12.77,12.84,401662,0
+PCN.US,D,20260204,000000,12.87,12.87,12.75,12.82,345497,0
+PCN.US,D,20260205,000000,12.815,12.84,12.78,12.82,398471,0
+PCN.US,D,20260206,000000,12.845,12.86,12.812,12.83,303271,0
+PCN.US,D,20260209,000000,12.83,12.86,12.81,12.85,412042,0
+PCN.US,D,20260210,000000,12.88,12.8968,12.855,12.87,401015,0
+PCN.US,D,20260211,000000,12.87,12.88,12.84,12.88,348556,0
+PCN.US,D,20260212,000000,12.7961,12.8,12.73,12.78,328612,0
+PCN.US,D,20260213,000000,12.78,12.79,12.75,12.78,320808,0
+PCN.US,D,20260217,000000,12.79,12.8,12.73,12.8,355833,0
+PCN.US,D,20260218,000000,12.8,12.8,12.77,12.78,304238,0
diff --git a/daily/us/nyse stocks/2/pdo.us.txt b/daily/us/nyse stocks/2/pdo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3469f678b3b7247485fc0822a43b37de9f1366e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdo.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDO.US,D,20210129,000000,16.3197,16.4247,16.1832,16.3827,453762.23887636,0
+PDO.US,D,20210201,000000,16.4161,16.4161,16.2961,16.3749,414933.03686962,0
+PDO.US,D,20210202,000000,16.4161,16.4247,16.2882,16.3197,250588.49364989,0
+PDO.US,D,20210203,000000,16.3285,16.4412,16.3031,16.3582,375996.42983715,0
+PDO.US,D,20210204,000000,16.3662,16.4956,16.3197,16.4808,525259.70779818,0
+PDO.US,D,20210205,000000,16.4808,16.4808,16.3373,16.3827,291477.81545824,0
+PDO.US,D,20210208,000000,16.3993,16.4563,16.3443,16.4563,239111.0097857,0
+PDO.US,D,20210209,000000,16.4563,16.4956,16.3993,16.4475,391623.86107767,0
+PDO.US,D,20210210,000000,16.4887,16.4887,16.3582,16.4335,270741.78985667,0
+PDO.US,D,20210211,000000,16.4412,16.5027,16.3373,16.4412,247348.06117216,0
+PDO.US,D,20210212,000000,16.4412,16.5201,16.3993,16.5201,259194.60698642,0
+PDO.US,D,20210216,000000,16.5201,16.6329,16.4072,16.5946,392375.69625763,0
+PDO.US,D,20210217,000000,16.578,16.6417,16.4649,16.6417,396974.68804991,0
+PDO.US,D,20210218,000000,16.6329,16.7231,16.5612,16.7231,244261.88059304,0
+PDO.US,D,20210219,000000,16.7625,16.8999,16.6567,16.8587,294349.18598596,0
+PDO.US,D,20210222,000000,16.8587,16.915,16.7231,16.8517,231409.8409211,0
+PDO.US,D,20210223,000000,16.844,16.844,16.5279,16.7625,248910.00447155,0
+PDO.US,D,20210224,000000,16.6417,16.8841,16.6086,16.844,214446.70249917,0
+PDO.US,D,20210225,000000,16.844,16.8517,16.7231,16.8019,254419.65376903,0
+PDO.US,D,20210226,000000,16.844,16.844,16.6329,16.8019,163252.21125615,0
+PDO.US,D,20210301,000000,16.844,16.8517,16.6916,16.7862,195637.11172039,0
+PDO.US,D,20210302,000000,16.4412,16.6417,16.2374,16.578,239400.08926976,0
+PDO.US,D,20210303,000000,16.4808,16.4808,16.1909,16.2453,468982.90214717,0
+PDO.US,D,20210304,000000,16.1667,16.2366,16.1167,16.1754,275100.8342511,0
+PDO.US,D,20210305,000000,16.1667,16.2706,16.1254,16.2366,251752.80983283,0
+PDO.US,D,20210308,000000,16.1909,16.2453,16.1167,16.1167,191869.93757402,0
+PDO.US,D,20210309,000000,16.1667,16.1754,16.1167,16.1167,224884.414306,0
+PDO.US,D,20210310,000000,16.1999,16.1999,16.1167,16.142,330196.18461931,0
+PDO.US,D,20210311,000000,16.1754,16.1754,16.1254,16.1667,149468.94715917,0
+PDO.US,D,20210312,000000,16.142,16.262,16.1254,16.2366,200680.57750203,0
+PDO.US,D,20210315,000000,16.2366,16.3108,16.1577,16.1999,260698.27734632,0
+PDO.US,D,20210316,000000,16.2366,16.2366,16.1167,16.1754,268949.04001267,0
+PDO.US,D,20210317,000000,16.1577,16.2069,16.093,16.1342,334049.05426492,0
+PDO.US,D,20210318,000000,16.1167,16.1909,16.0783,16.142,235651.1968299,0
+PDO.US,D,20210319,000000,16.1001,16.2794,16.0746,16.2706,247784.53691492,0
+PDO.US,D,20210322,000000,16.2287,16.2794,16.1342,16.1999,182894.76228748,0
+PDO.US,D,20210323,000000,16.2794,16.2794,16.1167,16.1254,204649.99302663,0
+PDO.US,D,20210324,000000,16.1342,16.2069,16.1167,16.149,203727.90945485,0
+PDO.US,D,20210325,000000,16.148,16.2138,16.0983,16.1563,232287.36283326,0
+PDO.US,D,20210326,000000,16.1981,16.2357,16.1563,16.2138,385540.62323866,0
+PDO.US,D,20210329,000000,16.2287,16.2348,16.1981,16.205,252136.72566941,0
+PDO.US,D,20210330,000000,16.2138,16.3102,16.1981,16.2611,300502.12283104,0
+PDO.US,D,20210331,000000,16.2873,16.3381,16.2138,16.2699,349747.32711813,0
+PDO.US,D,20210401,000000,16.3363,16.3582,16.2786,16.2873,234695.9776651,0
+PDO.US,D,20210405,000000,16.3275,16.4887,16.3021,16.4072,426599.05083214,0
+PDO.US,D,20210406,000000,16.4412,16.4703,16.4072,16.4412,257208.75661747,0
+PDO.US,D,20210407,000000,16.5289,16.6014,16.4745,16.5542,205406.39863319,0
+PDO.US,D,20210408,000000,16.6094,16.6174,16.4965,16.5542,318197.67211975,0
+PDO.US,D,20210409,000000,16.6339,16.7152,16.4947,16.6743,190008.63133065,0
+PDO.US,D,20210412,000000,16.6487,16.6916,16.6005,16.6295,183871.69097873,0
+PDO.US,D,20210413,000000,16.6077,16.8946,16.5936,16.7957,187670.85811151,0
+PDO.US,D,20210414,000000,16.731,16.9595,16.731,16.9595,189935.50450463,0
+PDO.US,D,20210415,000000,16.9918,16.9918,16.6829,16.8211,243600.31133896,0
+PDO.US,D,20210416,000000,16.8458,16.8832,16.7152,16.7889,363642.56666743,0
+PDO.US,D,20210419,000000,16.7957,16.7957,16.5525,16.5771,260230.95122384,0
+PDO.US,D,20210420,000000,16.5858,16.6487,16.4782,16.5359,213873.11395763,0
+PDO.US,D,20210421,000000,16.5604,16.6567,16.5456,16.6487,225021.52710478,0
+PDO.US,D,20210422,000000,16.6743,16.8379,16.6252,16.7285,302935.87500932,0
+PDO.US,D,20210423,000000,16.6743,16.8379,16.6743,16.7809,147894.43518655,0
+PDO.US,D,20210426,000000,16.7957,16.8693,16.7679,16.7957,162051.33166018,0
+PDO.US,D,20210427,000000,16.7957,16.9018,16.7932,16.8458,185194.82948694,0
+PDO.US,D,20210428,000000,16.919,16.919,16.7152,16.7547,348108.82917276,0
+PDO.US,D,20210429,000000,16.8298,16.936,16.7784,16.9104,134611.63280511,0
+PDO.US,D,20210430,000000,16.9018,17.0741,16.7957,16.9684,200846.25546726,0
+PDO.US,D,20210503,000000,17.083,17.1212,16.936,16.9831,392271.71905188,0
+PDO.US,D,20210504,000000,16.9831,17.0906,16.8458,17.0653,255237.76013507,0
+PDO.US,D,20210505,000000,17.1212,17.1212,16.919,17.0251,140004.73622364,0
+PDO.US,D,20210506,000000,16.9438,17.0416,16.8946,16.9761,279820.94234898,0
+PDO.US,D,20210507,000000,16.9831,17.1212,16.9831,17.1212,259636.79576245,0
+PDO.US,D,20210510,000000,17.0906,17.1212,16.9271,16.9918,271603.31527566,0
+PDO.US,D,20210511,000000,16.8613,16.9761,16.8124,16.8781,346938.79995654,0
+PDO.US,D,20210512,000000,16.8765,16.9086,16.6714,16.752,229610.23543715,0
+PDO.US,D,20210513,000000,16.7862,16.9752,16.5735,16.5735,377319.56834537,0
+PDO.US,D,20210514,000000,16.6453,16.9708,16.6453,16.7373,276759.89911629,0
+PDO.US,D,20210517,000000,16.8526,17.1722,16.7126,16.7695,368780.86880157,0
+PDO.US,D,20210518,000000,16.8282,17.1126,16.7293,17.033,254107.72215183,0
+PDO.US,D,20210519,000000,16.9989,17.0733,16.8596,16.9255,244826.32828133,0
+PDO.US,D,20210520,000000,16.9342,16.9342,16.8526,16.8596,213007.01811203,0
+PDO.US,D,20210521,000000,16.8677,16.9342,16.837,16.8526,245752.98227973,0
+PDO.US,D,20210524,000000,16.8929,17.0312,16.7373,16.7695,581856.44331299,0
+PDO.US,D,20210525,000000,16.8107,16.8765,16.7293,16.752,392260.29298531,0
+PDO.US,D,20210526,000000,16.7608,16.837,16.7373,16.837,814406.60567723,0
+PDO.US,D,20210527,000000,16.8526,17.3666,16.7529,17.3666,1787603.5436171,0
+PDO.US,D,20210528,000000,17.3042,17.6,17.3042,17.3752,625675.40858852,0
+PDO.US,D,20210601,000000,17.4775,17.6,17.4348,17.4837,382575.55896511,0
+PDO.US,D,20210602,000000,17.5486,17.6622,17.3121,17.5317,433671.78603569,0
+PDO.US,D,20210603,000000,17.4775,17.5066,17.3375,17.4522,248001.63217966,0
+PDO.US,D,20210604,000000,17.4917,17.523,17.383,17.4775,225112.9356373,0
+PDO.US,D,20210607,000000,17.7943,18.1454,17.7943,18.0001,1781850.5191018,0
+PDO.US,D,20210608,000000,18.0001,18.0324,17.8356,17.9011,1109976.0955723,0
+PDO.US,D,20210609,000000,18.0491,18.2056,17.8855,17.9344,989468.79933461,0
+PDO.US,D,20210610,000000,17.9739,18.1068,17.8924,17.8924,523990.27180281,0
+PDO.US,D,20210611,000000,18.0569,18.0902,17.8924,18.0569,396391.95865511,0
+PDO.US,D,20210614,000000,18.2776,18.2776,17.8924,17.9571,608717.98319989,0
+PDO.US,D,20210615,000000,17.9896,18.0902,17.9571,18.0482,383840.42453382,0
+PDO.US,D,20210616,000000,18.0981,18.1052,17.9739,18.0482,235988.26579356,0
+PDO.US,D,20210617,000000,17.9817,18.0317,17.8924,17.9407,213580.60665356,0
+PDO.US,D,20210618,000000,17.8924,17.9817,17.4733,17.5188,565651.99571095,0
+PDO.US,D,20210621,000000,17.7016,17.8924,17.4733,17.5704,352855.21722372,0
+PDO.US,D,20210622,000000,17.5791,17.6046,17.3954,17.4302,338193.28860793,0
+PDO.US,D,20210623,000000,17.5188,17.6675,17.4302,17.5529,405636.7891126,0
+PDO.US,D,20210624,000000,17.7104,17.8085,17.6064,17.7603,232408.47913885,0
+PDO.US,D,20210625,000000,17.8006,17.9169,17.7603,17.7917,244167.04424054,0
+PDO.US,D,20210628,000000,17.8251,17.9494,17.8093,17.9248,278346.97976213,0
+PDO.US,D,20210629,000000,17.8504,18.0981,17.8504,18.0235,293560.787393,0
+PDO.US,D,20210630,000000,18.0569,19.1607,17.9334,19.1125,1642699.3100504,0
+PDO.US,D,20210701,000000,18.8647,18.8787,18.3458,18.3458,807576.10308486,0
+PDO.US,D,20210702,000000,18.4185,18.4185,18.2548,18.3029,185545.60973046,0
+PDO.US,D,20210706,000000,18.3798,18.4254,18.0981,18.1628,274013.07271413,0
+PDO.US,D,20210707,000000,18.2312,18.3397,18.1139,18.1463,179124.16032113,0
+PDO.US,D,20210708,000000,17.9983,18.2862,17.9983,18.1715,263250.86061687,0
+PDO.US,D,20210709,000000,18.1951,18.3853,18.1164,18.204,206096.5330537,0
+PDO.US,D,20210712,000000,18.0719,18.4185,18.0367,18.161,487802.77638584,0
+PDO.US,D,20210713,000000,18.1446,18.3616,18.0291,18.3274,288033.99899568,0
+PDO.US,D,20210714,000000,18.2538,18.3274,18.0631,18.2451,323396.53240668,0
+PDO.US,D,20210715,000000,18.2303,18.2303,17.9554,18.1052,271150.8430397,0
+PDO.US,D,20210716,000000,18.0367,18.3186,17.9869,17.9869,822763.63076264,0
+PDO.US,D,20210719,000000,17.8468,18.1533,17.8214,18.0212,259320.29371862,0
+PDO.US,D,20210720,000000,18.0876,18.1951,18.0291,18.1533,177380.54256335,0
+PDO.US,D,20210721,000000,18.204,18.3186,18.0963,18.2538,313476.42141522,0
+PDO.US,D,20210722,000000,18.2687,18.2687,18.0876,18.1951,215365.35825098,0
+PDO.US,D,20210723,000000,18.3186,18.3186,18.2303,18.302,142847.54158493,0
+PDO.US,D,20210726,000000,18.302,18.3616,18.2451,18.2687,214172.47690162,0
+PDO.US,D,20210727,000000,18.2363,18.2363,17.9048,18.0797,219057.12035802,0
+PDO.US,D,20210728,000000,18.12,18.12,17.9301,17.9869,222314.69193562,0
+PDO.US,D,20210729,000000,18.0291,18.12,17.7567,17.8887,427905.05024049,0
+PDO.US,D,20210730,000000,17.8214,17.9554,17.6885,17.8048,221060.1098268,0
+PDO.US,D,20210802,000000,17.8723,18.0124,17.783,17.8801,164631.3374905,0
+PDO.US,D,20210803,000000,17.9869,18.0212,17.7637,17.8128,248682.62574694,0
+PDO.US,D,20210804,000000,17.8468,17.9293,17.7971,17.8887,152590.54854464,0
+PDO.US,D,20210805,000000,17.8636,17.9301,17.7882,17.8382,193803.22803676,0
+PDO.US,D,20210806,000000,17.9134,17.9676,17.7637,17.8048,204508.30980121,0
+PDO.US,D,20210809,000000,17.8801,18.1121,17.8636,17.9554,165052.95934673,0
+PDO.US,D,20210810,000000,18.0124,18.0491,17.8128,17.8801,222912.27521693,0
+PDO.US,D,20210811,000000,17.9284,17.9948,17.9029,17.9115,141564.39430973,0
+PDO.US,D,20210812,000000,17.9449,18.0115,17.9115,17.986,123650.60714962,0
+PDO.US,D,20210813,000000,18.0115,18.099,17.8873,17.9284,171738.35089372,0
+PDO.US,D,20210816,000000,17.9205,17.9948,17.8617,17.8873,179781.1591486,0
+PDO.US,D,20210817,000000,17.9029,17.9361,17.5704,17.5791,330802.9087539,0
+PDO.US,D,20210818,000000,17.5966,17.7691,17.5022,17.5353,303382.63421198,0
+PDO.US,D,20210819,000000,17.5188,17.6193,17.5022,17.5188,267516.21126548,0
+PDO.US,D,20210820,000000,17.628,17.754,17.5529,17.6439,139987.5971238,0
+PDO.US,D,20210823,000000,17.7374,17.8782,17.5966,17.6859,340316.25177564,0
+PDO.US,D,20210824,000000,17.7777,17.7777,17.6193,17.6352,198821.55647199,0
+PDO.US,D,20210825,000000,17.6692,17.8873,17.6692,17.8617,205650.91645769,0
+PDO.US,D,20210826,000000,17.8617,17.9449,17.7672,17.8782,161028.69870265,0
+PDO.US,D,20210827,000000,17.9361,18.0726,17.8782,17.9625,276995.27608752,0
+PDO.US,D,20210830,000000,18.0867,18.1951,17.9625,18.0281,238744.23304895,0
+PDO.US,D,20210831,000000,18.0026,18.1446,17.9625,18.0535,191567.14681007,0
+PDO.US,D,20210901,000000,18.1278,18.204,18.0621,18.1278,249521.29903276,0
+PDO.US,D,20210902,000000,18.1278,18.204,18.0954,18.1698,219221.65571655,0
+PDO.US,D,20210903,000000,18.1698,18.337,18.0867,18.1778,336288.5633116,0
+PDO.US,D,20210907,000000,18.2451,18.337,17.7121,17.8782,400344.23507983,0
+PDO.US,D,20210908,000000,17.8782,18.1121,17.7943,18.0203,399221.05273653,0
+PDO.US,D,20210909,000000,17.9704,18.0203,17.8452,17.8873,266227.35095697,0
+PDO.US,D,20210910,000000,17.9772,17.9772,17.7594,17.8522,197676.6646022,0
+PDO.US,D,20210913,000000,17.9432,18.1033,17.8006,17.8687,277303.77988477,0
+PDO.US,D,20210914,000000,17.8933,17.9475,17.6491,17.6755,391906.08492182,0
+PDO.US,D,20210915,000000,17.6833,17.7751,17.6631,17.7008,387601.8856469,0
+PDO.US,D,20210916,000000,17.7269,17.7672,17.6403,17.7516,152958.46788801,0
+PDO.US,D,20210917,000000,17.7095,17.7761,17.6018,17.6097,463789.75489351,0
+PDO.US,D,20210920,000000,17.5239,17.5486,17.215,17.2903,757607.62878421,0
+PDO.US,D,20210921,000000,17.3489,17.433,17.2316,17.3489,581753.60871391,0
+PDO.US,D,20210922,000000,17.3978,17.692,17.3978,17.6579,351160.73155219,0
+PDO.US,D,20210923,000000,17.5152,17.6403,17.5152,17.6403,391501.60216543,0
+PDO.US,D,20210924,000000,17.5152,17.5932,17.4592,17.4977,280655.0452082,0
+PDO.US,D,20210927,000000,17.3569,17.4592,17.1477,17.1983,512785.87092952,0
+PDO.US,D,20210928,000000,17.0978,17.2238,16.9551,17.1389,572172.85189942,0
+PDO.US,D,20210929,000000,17.173,17.3812,17.173,17.3569,308968.83815547,0
+PDO.US,D,20210930,000000,17.3725,17.6755,17.3725,17.5845,469558.77590202,0
+PDO.US,D,20211001,000000,17.6666,17.7183,17.4758,17.5239,305427.90012707,0
+PDO.US,D,20211004,000000,17.6324,17.9011,17.6018,17.8181,340160.85727037,0
+PDO.US,D,20211005,000000,17.9432,18.1113,17.8181,18.0946,239708.59306701,0
+PDO.US,D,20211006,000000,18.161,18.161,18.0526,18.1446,309687.53774237,0
+PDO.US,D,20211007,000000,18.1864,18.2303,18.1446,18.1533,192755.45773279,0
+PDO.US,D,20211008,000000,18.2354,18.2776,17.8487,17.9667,137512.71110589,0
+PDO.US,D,20211011,000000,17.9755,18.1759,17.8819,18.1682,134763.59949043,0
+PDO.US,D,20211012,000000,18.0841,18.0928,17.7805,18.0841,209677.46231507,0
+PDO.US,D,20211013,000000,18.0333,18.2024,17.8819,18.1391,159990.06925191,0
+PDO.US,D,20211014,000000,18.2024,18.3029,17.8906,17.8906,177144.02298546,0
+PDO.US,D,20211015,000000,17.9065,18.2354,17.9065,18.1593,154464.42346124,0
+PDO.US,D,20211018,000000,18.1181,18.3712,18.008,18.0928,208735.95443016,0
+PDO.US,D,20211019,000000,18.2024,18.2284,17.9284,17.9494,110956.24719626,0
+PDO.US,D,20211020,000000,17.9755,18.0509,17.8819,18.008,131039.84439699,0
+PDO.US,D,20211021,000000,17.9914,18.0149,17.7393,17.7472,158519.53448507,0
+PDO.US,D,20211022,000000,17.7393,17.8146,17.7314,17.7716,158829.18088896,0
+PDO.US,D,20211025,000000,17.8313,17.8977,17.7139,17.7393,174240.65947139,0
+PDO.US,D,20211026,000000,17.7393,17.8006,17.6202,17.6361,199579.10468521,0
+PDO.US,D,20211027,000000,17.6202,17.691,17.4706,17.5099,247992.49132641,0
+PDO.US,D,20211028,000000,17.5099,17.5817,17.4005,17.4618,289755.90722696,0
+PDO.US,D,20211029,000000,17.4093,17.5275,17.4093,17.5099,182587.40109688,0
+PDO.US,D,20211101,000000,17.5966,17.6876,17.453,17.5188,250596.49189651,0
+PDO.US,D,20211102,000000,17.5012,17.5791,17.4706,17.5099,146862.66137575,0
+PDO.US,D,20211103,000000,17.5099,17.5275,17.4269,17.5099,236997.18747121,0
+PDO.US,D,20211104,000000,17.4863,17.544,17.4618,17.5012,187398.91772728,0
+PDO.US,D,20211105,000000,17.5704,17.6132,17.4932,17.544,201622.08538698,0
+PDO.US,D,20211108,000000,17.6055,17.6797,17.544,17.671,173891.0218345,0
+PDO.US,D,20211109,000000,17.6622,17.7314,17.5188,17.5616,250435.38435791,0
+PDO.US,D,20211110,000000,17.56,17.6037,17.4768,17.5258,222300.98065574,0
+PDO.US,D,20211111,000000,17.5511,17.5772,17.4679,17.4917,222039.32373141,0
+PDO.US,D,20211112,000000,17.4592,17.5335,17.4155,17.4679,215590.45176228,0
+PDO.US,D,20211115,000000,17.4679,17.5248,17.4155,17.4416,225312.89180219,0
+PDO.US,D,20211116,000000,17.517,17.5335,17.3569,17.3647,274427.83893045,0
+PDO.US,D,20211117,000000,17.3725,17.4917,17.3323,17.4067,298827.06147266,0
+PDO.US,D,20211118,000000,17.3725,17.4067,17.2973,17.3812,205566.36356511,0
+PDO.US,D,20211119,000000,17.3569,17.5511,17.2973,17.3323,266219.35271037,0
+PDO.US,D,20211122,000000,17.3725,17.4592,17.3148,17.3148,226863.40903502,0
+PDO.US,D,20211123,000000,17.3236,17.3542,17.1355,17.1967,299792.56409737,0
+PDO.US,D,20211124,000000,17.2308,17.2308,17.1021,17.1179,259762.48249468,0
+PDO.US,D,20211126,000000,17.0347,17.1617,17.0347,17.1617,156405.71217058,0
+PDO.US,D,20211129,000000,17.2046,17.2885,17.1098,17.222,219154.24192382,0
+PDO.US,D,20211130,000000,17.1703,17.237,17.0347,17.179,241747.00334215,0
+PDO.US,D,20211201,000000,17.2447,17.2711,17.1528,17.2308,220123.17236851,0
+PDO.US,D,20211202,000000,17.2308,17.2885,17.1703,17.2308,181825.28245702,0
+PDO.US,D,20211203,000000,17.2308,17.2308,16.991,17.1098,262232.79808597,0
+PDO.US,D,20211206,000000,17.3323,17.5422,17.2447,17.4243,470733.37554486,0
+PDO.US,D,20211207,000000,17.5422,17.5861,17.2885,17.3401,467752.31477813,0
+PDO.US,D,20211208,000000,17.3401,17.4067,17.2624,17.3725,194299.11932568,0
+PDO.US,D,20211209,000000,17.3812,17.5422,17.2799,17.4592,526024.11165134,0
+PDO.US,D,20211210,000000,17.4819,17.6429,17.3874,17.5854,336254.2851119,0
+PDO.US,D,20211213,000000,17.1845,17.1845,16.7826,16.8587,789224.69757534,0
+PDO.US,D,20211214,000000,16.8431,16.8587,16.4422,16.6462,707836.82543515,0
+PDO.US,D,20211215,000000,16.6462,16.7021,16.4257,16.493,730859.20695631,0
+PDO.US,D,20211216,000000,16.5097,16.724,16.4169,16.5708,591871.39065692,0
+PDO.US,D,20211217,000000,16.5359,16.7486,16.3644,16.6382,986936.78298388,0
+PDO.US,D,20211220,000000,16.5272,16.6382,16.3565,16.493,747137.92399099,0
+PDO.US,D,20211221,000000,16.6119,16.6119,16.3731,16.4686,880498.40250728,0
+PDO.US,D,20211222,000000,16.4509,16.5184,16.3993,16.4686,1424388.3118392,0
+PDO.US,D,20211223,000000,16.4509,16.6462,16.4509,16.6462,597311.34094838,0
+PDO.US,D,20211227,000000,16.6897,16.7486,16.493,16.6119,1063790.7919112,0
+PDO.US,D,20211228,000000,16.6207,16.6207,16.5018,16.5533,979619.52995586,0
+PDO.US,D,20211229,000000,16.5097,16.6382,16.4598,16.6119,1089459.4504488,0
+PDO.US,D,20211230,000000,16.5621,16.6638,16.5184,16.5446,789045.30833028,0
+PDO.US,D,20211231,000000,16.5533,16.6986,16.493,16.6724,1039326.4407896,0
+PDO.US,D,20220103,000000,16.7573,16.9113,16.6119,16.8587,415761.42669556,0
+PDO.US,D,20220104,000000,16.9027,16.9455,16.6724,16.7486,398107.01124647,0
+PDO.US,D,20220105,000000,16.7573,16.8841,16.4764,16.5446,572806.99859376,0
+PDO.US,D,20220106,000000,16.5788,16.6856,16.5105,16.5788,389027.85875418,0
+PDO.US,D,20220107,000000,16.5963,16.7398,16.5876,16.6295,252256.69936834,0
+PDO.US,D,20220110,000000,16.5097,16.6207,16.3486,16.4842,825429.33209218,0
+PDO.US,D,20220111,000000,16.4686,16.5621,16.3818,16.4345,639386.68846614,0
+PDO.US,D,20220112,000000,16.4824,16.5351,16.424,16.4914,469615.90623485,0
+PDO.US,D,20220113,000000,16.5087,16.5297,16.4326,16.4668,508499.9533611,0
+PDO.US,D,20220114,000000,16.4668,16.5,16.1754,16.3381,697530.51339379,0
+PDO.US,D,20220118,000000,16.3294,16.4914,16.2602,16.4064,652520.95198222,0
+PDO.US,D,20220119,000000,16.424,16.4791,16.2777,16.3975,442904.04781994,0
+PDO.US,D,20220120,000000,16.4745,16.5612,16.226,16.2602,493704.33976651,0
+PDO.US,D,20220121,000000,16.2602,16.3539,15.9941,16.1054,585323.11190872,0
+PDO.US,D,20220124,000000,16.0205,16.0292,15.4375,15.9941,1032258.2760127,0
+PDO.US,D,20220125,000000,15.8061,16.1577,15.6818,15.9434,449901.37098416,0
+PDO.US,D,20220126,000000,15.9775,16.1402,15.9171,15.9775,530391.15429238,0
+PDO.US,D,20220127,000000,16.0116,16.1918,15.8321,15.8656,503506.76227233,0
+PDO.US,D,20220128,000000,15.926,15.9346,15.5487,15.8402,744197.9970639,0
+PDO.US,D,20220131,000000,15.8656,15.8776,15.7203,15.7973,420422.11924729,0
+PDO.US,D,20220201,000000,15.8321,16.1229,15.7455,16.0378,417705.00061821,0
+PDO.US,D,20220202,000000,16.0458,16.1918,15.9941,16.149,462438.05121892,0
+PDO.US,D,20220203,000000,15.9854,16.114,15.8744,15.9941,251543.7128147,0
+PDO.US,D,20220204,000000,15.926,15.9775,15.4717,15.5575,1531548.8197226,0
+PDO.US,D,20220207,000000,15.5836,15.7368,15.377,15.6431,602867.83711877,0
+PDO.US,D,20220208,000000,15.6431,15.7281,15.6003,15.6258,331959.22669025,0
+PDO.US,D,20220209,000000,15.6773,15.7807,15.4717,15.5836,619381.93112469,0
+PDO.US,D,20220210,000000,15.5382,15.7797,15.4526,15.4944,588953.17325629,0
+PDO.US,D,20220211,000000,15.4526,15.5556,15.3307,15.3559,703339.52563529,0
+PDO.US,D,20220214,000000,15.3649,15.4016,15.1407,15.1583,1007911.6133766,0
+PDO.US,D,20220215,000000,15.1583,15.2353,15.0462,15.0979,841001.91821317,0
+PDO.US,D,20220216,000000,15.0892,15.2353,14.9763,15.0804,685289.76828307,0
+PDO.US,D,20220217,000000,15.0804,15.1671,14.9255,14.9431,798246.7197348,0
+PDO.US,D,20220218,000000,14.9763,15.0979,14.8818,14.9938,606574.45311235,0
+PDO.US,D,20220222,000000,14.8905,14.9255,14.7523,14.7959,779985.58015113,0
+PDO.US,D,20220223,000000,14.7872,14.8992,14.6402,14.7006,617084.14913854,0
+PDO.US,D,20220224,000000,14.5282,14.908,14.4932,14.8389,643874.84741272,0
+PDO.US,D,20220225,000000,14.8047,15.244,14.7872,14.9431,592342.14459937,0
+PDO.US,D,20220228,000000,14.9596,15.1846,14.8992,15.0979,611994.97909063,0
+PDO.US,D,20220301,000000,15.0804,15.1758,15.0114,15.0979,474004.65840235,0
+PDO.US,D,20220302,000000,15.1671,15.3997,15.1601,15.2965,639847.15894869,0
+PDO.US,D,20220303,000000,15.3396,15.3997,15.1496,15.2266,475779.12653983,0
+PDO.US,D,20220304,000000,15.2617,15.2923,15.0201,15.1321,346366.35402165,0
+PDO.US,D,20220307,000000,15.1057,15.1057,14.8301,14.8905,483104.37781446,0
+PDO.US,D,20220308,000000,14.8731,15.0026,14.7346,14.8818,460047.7180936,0
+PDO.US,D,20220309,000000,14.9342,14.9763,14.7435,14.7872,347170.74910781,0
+PDO.US,D,20220310,000000,14.7505,14.8329,13.8465,14.3592,1374438.1192451,0
+PDO.US,D,20220311,000000,14.4984,14.585,14.1684,14.2201,720779.13103295,0
+PDO.US,D,20220314,000000,14.1597,14.2201,13.8289,13.8814,1116683.1966458,0
+PDO.US,D,20220315,000000,13.9075,14.2025,13.9075,14.0295,420878.01930322,0
+PDO.US,D,20220316,000000,14.116,14.5071,14.0897,14.3418,586242.91026715,0
+PDO.US,D,20220317,000000,14.2464,14.5511,14.2201,14.4635,523112.74989064,0
+PDO.US,D,20220318,000000,14.4635,14.6114,14.4014,14.5159,518408.63828599,0
+PDO.US,D,20220321,000000,14.5675,14.6901,14.3504,14.3855,417591.88255921,0
+PDO.US,D,20220322,000000,14.3855,14.5319,14.3681,14.4205,263851.87171818,0
+PDO.US,D,20220323,000000,14.4119,14.5938,14.3331,14.4722,254212.84196421,0
+PDO.US,D,20220324,000000,14.4722,14.5938,14.3154,14.403,445680.58199517,0
+PDO.US,D,20220325,000000,14.3592,14.4215,14.1852,14.2464,419787.97255295,0
+PDO.US,D,20220328,000000,14.2025,14.3504,14.2025,14.2464,438334.76380073,0
+PDO.US,D,20220329,000000,14.3154,14.5159,14.3154,14.3681,562922.30840866,0
+PDO.US,D,20220330,000000,14.3076,14.733,14.3076,14.5247,428557.47864134,0
+PDO.US,D,20220331,000000,14.5247,14.8634,14.5247,14.768,699751.74073398,0
+PDO.US,D,20220401,000000,14.8546,14.9763,14.7767,14.8722,298284.32331083,0
+PDO.US,D,20220404,000000,14.8983,15.1679,14.8809,15.0804,508338.84582255,0
+PDO.US,D,20220405,000000,15.1416,15.1846,14.9623,15.0201,490491.32984851,0
+PDO.US,D,20220406,000000,14.95,15.1066,14.8722,14.9849,485856.91724988,0
+PDO.US,D,20220407,000000,15.0288,15.1243,14.9588,15.0114,423654.55347843,0
+PDO.US,D,20220408,000000,14.957,14.9762,14.5632,14.7295,437925.71061772,0
+PDO.US,D,20220411,000000,14.6769,14.712,14.2743,14.4932,534162.89886537,0
+PDO.US,D,20220412,000000,14.5369,14.6857,14.4494,14.6332,353135.15585457,0
+PDO.US,D,20220413,000000,14.5545,14.8782,14.4494,14.5108,437888.00459805,0
+PDO.US,D,20220414,000000,14.6682,14.6682,14.2657,14.2919,542099.4447012,0
+PDO.US,D,20220418,000000,14.2657,14.3991,14.1343,14.2044,473496.1984402,0
+PDO.US,D,20220419,000000,14.1868,14.4755,14.1868,14.3008,317765.76680361,0
+PDO.US,D,20220420,000000,14.3357,14.5807,14.222,14.4232,407234.15321834,0
+PDO.US,D,20220421,000000,14.502,14.6507,14.283,14.4056,402804.26721122,0
+PDO.US,D,20220422,000000,14.3531,14.4843,14.1878,14.3706,289650.78741455,0
+PDO.US,D,20220425,000000,14.3618,14.4494,14.1256,14.3445,455229.34582327,0
+PDO.US,D,20220426,000000,14.3445,14.44,14.1519,14.1606,419671.42667398,0
+PDO.US,D,20220427,000000,14.1168,14.2437,14.1168,14.1519,329884.25300211,0
+PDO.US,D,20220428,000000,14.1519,14.1956,14.0644,14.1519,501155.27777332,0
+PDO.US,D,20220429,000000,14.1256,14.1911,13.9417,13.9768,458248.11260964,0
+PDO.US,D,20220502,000000,14.003,14.2115,13.6969,13.8543,581496.52221619,0
+PDO.US,D,20220503,000000,13.9417,14.1824,13.9261,14.003,612911.34962912,0
+PDO.US,D,20220504,000000,13.9943,14.1432,13.8193,14.1256,609400.11937378,0
+PDO.US,D,20220505,000000,13.8892,13.9943,13.7668,13.8107,468123.6619415,0
+PDO.US,D,20220506,000000,13.7406,13.8543,13.5654,13.7493,486638.46020291,0
+PDO.US,D,20220509,000000,13.6617,13.7493,13.3991,13.4428,654964.98762041,0
+PDO.US,D,20220510,000000,13.5393,13.5393,13.2679,13.3467,943761.10525595,0
+PDO.US,D,20220511,000000,13.3185,13.4948,13.2302,13.2391,594976.32705661,0
+PDO.US,D,20220512,000000,13.098,13.1686,12.8103,13.0275,939330.38831211,0
+PDO.US,D,20220513,000000,13.1419,13.2744,12.9744,13.2125,514838.37998681,0
+PDO.US,D,20220516,000000,13.1686,13.3626,13.1508,13.1686,372858.05977398,0
+PDO.US,D,20220517,000000,13.2302,13.6978,13.1596,13.5125,886159.05373832,0
+PDO.US,D,20220518,000000,13.5302,13.5918,13.1508,13.2567,569960.9249918,0
+PDO.US,D,20220519,000000,13.2038,13.3626,13.2038,13.2391,408594.34843801,0
+PDO.US,D,20220520,000000,13.3095,13.4517,13.1419,13.248,334052.66789252,0
+PDO.US,D,20220523,000000,13.3185,13.3626,13.1508,13.2744,565811.34324971,0
+PDO.US,D,20220524,000000,13.2302,13.3095,13.0097,13.2656,546090.62608529,0
+PDO.US,D,20220525,000000,13.2744,13.4772,13.2391,13.3978,615478.2086528,0
+PDO.US,D,20220526,000000,13.4068,13.6537,13.4068,13.6272,662053.2955284,0
+PDO.US,D,20220527,000000,13.7682,13.8477,13.6537,13.7859,427405.78566878,0
+PDO.US,D,20220531,000000,13.7859,13.9952,13.6537,13.9006,414207.62144485,0
+PDO.US,D,20220601,000000,13.9889,14.0239,13.5618,13.7595,458875.7147439,0
+PDO.US,D,20220602,000000,13.7507,14.0239,13.5918,13.9181,678687.9029928,0
+PDO.US,D,20220603,000000,13.9535,14.0151,13.6095,13.7066,410324.47459605,0
+PDO.US,D,20220606,000000,13.7153,13.7947,13.5037,13.5654,458526.51496887,0
+PDO.US,D,20220607,000000,13.4861,13.6585,13.4068,13.6272,501372.64710411,0
+PDO.US,D,20220608,000000,13.6712,13.7066,13.4596,13.5742,397378.00631385,0
+PDO.US,D,20220609,000000,13.5213,13.6624,13.3185,13.3361,607586.06698432,0
+PDO.US,D,20220610,000000,13.2542,13.2542,13.0589,13.201,559289.77878285,0
+PDO.US,D,20220613,000000,13.0499,13.0535,12.3476,12.4809,1590239.4003342,0
+PDO.US,D,20220614,000000,12.5342,12.6422,12.2941,12.3831,1156591.6394648,0
+PDO.US,D,20220615,000000,12.4632,12.7566,12.3831,12.6854,870873.88380331,0
+PDO.US,D,20220616,000000,12.5164,12.5164,12.1519,12.2142,805905.40764096,0
+PDO.US,D,20220617,000000,12.2765,12.4809,12.1343,12.1519,488183.75360326,0
+PDO.US,D,20220621,000000,12.2636,12.5253,12.1787,12.2053,870670.27376443,0
+PDO.US,D,20220622,000000,12.1253,12.4187,12.1253,12.1875,636911.32520655,0
+PDO.US,D,20220623,000000,12.2765,12.3831,12.1964,12.3299,660417.59798225,0
+PDO.US,D,20220624,000000,12.392,12.6098,12.3387,12.5342,551769.70635246,0
+PDO.US,D,20220627,000000,12.6054,12.8454,12.5164,12.8454,803609.45134622,0
+PDO.US,D,20220628,000000,12.8454,12.8454,12.472,12.552,736379.8913267,0
+PDO.US,D,20220629,000000,12.5788,12.5788,12.2941,12.3653,717626.39432039,0
+PDO.US,D,20220630,000000,12.2941,12.4987,12.1875,12.3121,1231643.8746797,0
+PDO.US,D,20220701,000000,12.321,12.6942,12.321,12.6675,518071.68245941,0
+PDO.US,D,20220705,000000,12.7121,12.8809,12.6009,12.8365,997312.34319479,0
+PDO.US,D,20220706,000000,12.8721,12.8987,12.7298,12.8544,688962.37553221,0
+PDO.US,D,20220707,000000,12.9076,13.0055,12.7032,12.9343,696472.32370652,0
+PDO.US,D,20220708,000000,12.9057,12.9773,12.8248,12.9057,386950.25385407,0
+PDO.US,D,20220711,000000,12.9504,13.067,12.6814,12.7891,573481.0289856,0
+PDO.US,D,20220712,000000,12.8786,13.0939,12.8696,12.9773,763545.30617877,0
+PDO.US,D,20220713,000000,12.9146,12.9953,12.798,12.9953,433350.74448002,0
+PDO.US,D,20220714,000000,12.8517,12.8976,12.6634,12.8248,439394.15917681,0
+PDO.US,D,20220715,000000,12.9594,13.084,12.8517,13.0221,695109.7673539,0
+PDO.US,D,20220718,000000,13.1297,13.1747,12.8876,12.9594,673026.77324504,0
+PDO.US,D,20220719,000000,13.0849,13.2375,13.0042,13.0401,771959.2558655,0
+PDO.US,D,20220720,000000,13.1297,13.2105,12.9235,13.1658,688207.78636256,0
+PDO.US,D,20220721,000000,13.1926,13.1926,13.0042,13.1477,575143.5255378,0
+PDO.US,D,20220722,000000,13.2286,13.345,13.0939,13.2105,321265.4722353,0
+PDO.US,D,20220725,000000,13.1837,13.5603,13.1747,13.3361,451731.86833182,0
+PDO.US,D,20220726,000000,13.3898,13.5333,13.2733,13.4348,519837.36089279,0
+PDO.US,D,20220727,000000,13.5603,13.677,13.4527,13.677,492567.28833934,0
+PDO.US,D,20220728,000000,13.7845,13.8024,13.5603,13.8024,649179.81565824,0
+PDO.US,D,20220729,000000,13.8024,13.955,13.677,13.8562,532074.71814323,0
+PDO.US,D,20220801,000000,13.8832,14.2241,13.7934,14.0446,628078.04017172,0
+PDO.US,D,20220802,000000,14.1343,14.1343,13.9639,14.0984,435231.78517993,0
+PDO.US,D,20220803,000000,14.1253,14.1791,13.8653,13.91,434451.27036668,0
+PDO.US,D,20220804,000000,13.9817,13.9952,13.7575,13.8921,341633.56379736,0
+PDO.US,D,20220805,000000,13.8653,13.9189,13.7216,13.8293,332698.89922809,0
+PDO.US,D,20220808,000000,13.8293,13.9817,13.8204,13.8653,492998.80152895,0
+PDO.US,D,20220809,000000,13.9189,13.9267,13.7397,13.8562,390540.62199498,0
+PDO.US,D,20220810,000000,13.9992,14.0337,13.9359,13.9359,360076.26351407,0
+PDO.US,D,20220811,000000,14.0082,14.0986,13.9267,13.9359,417390.1253026,0
+PDO.US,D,20220812,000000,14.0534,14.1076,13.8815,14.1076,372231.03515226,0
+PDO.US,D,20220815,000000,14.0624,14.1166,13.8453,14.0986,588288.95687862,0
+PDO.US,D,20220816,000000,14.0986,14.1529,13.8905,13.981,543906.12670736,0
+PDO.US,D,20220817,000000,13.9267,13.9278,13.6283,13.7369,562376.02760554,0
+PDO.US,D,20220818,000000,13.7369,14.0896,13.7369,13.945,351949.86096957,0
+PDO.US,D,20220819,000000,13.8364,13.8597,13.6374,13.8183,262254.23674901,0
+PDO.US,D,20220822,000000,13.7459,13.764,13.5289,13.755,374682.557052,0
+PDO.US,D,20220823,000000,13.7006,13.9901,13.6555,13.8996,253183.49514163,0
+PDO.US,D,20220824,000000,13.945,14.0804,13.8794,14.0263,267097.56824239,0
+PDO.US,D,20220825,000000,14.0172,14.1709,13.9631,14.0986,331877.67985816,0
+PDO.US,D,20220826,000000,14.1349,14.1349,13.7097,13.8002,351699.95391078,0
+PDO.US,D,20220829,000000,13.773,13.8608,13.6689,13.773,310450.91402543,0
+PDO.US,D,20220830,000000,13.8453,13.8815,13.5199,13.6374,371784.29864009,0
+PDO.US,D,20220831,000000,13.6464,13.7188,13.3933,13.4746,309165.99366121,0
+PDO.US,D,20220901,000000,13.4565,13.4565,13.1219,13.3481,607423.43362783,0
+PDO.US,D,20220902,000000,13.4746,13.6101,13.3753,13.4383,513059.19169834,0
+PDO.US,D,20220906,000000,13.4565,13.4746,13.1671,13.2131,468086.97895038,0
+PDO.US,D,20220907,000000,13.2486,13.4565,13.2395,13.3118,336557.35540155,0
+PDO.US,D,20220908,000000,13.3571,13.9086,13.339,13.339,473842.5817867,0
+PDO.US,D,20220909,000000,13.5104,13.6336,13.4741,13.5561,276263.36480238,0
+PDO.US,D,20220912,000000,13.7385,13.7841,13.6016,13.7294,326412.84649979,0
+PDO.US,D,20220913,000000,13.5744,13.6929,13.3189,13.3737,508656.2098773,0
+PDO.US,D,20220914,000000,13.4557,13.6381,13.3463,13.5561,258268.35088854,0
+PDO.US,D,20220915,000000,13.4831,13.5657,13.173,13.1912,533624.07244527,0
+PDO.US,D,20220916,000000,13.0999,13.2641,12.9996,13.1547,494700.64688161,0
+PDO.US,D,20220919,000000,13.0452,13.1912,12.9358,12.9996,506520.83663752,0
+PDO.US,D,20220920,000000,12.9266,12.9905,12.7899,12.8171,578556.79785515,0
+PDO.US,D,20220921,000000,12.8993,12.9723,12.7488,12.8719,422216.34497864,0
+PDO.US,D,20220922,000000,12.8627,12.8627,12.6986,12.7716,409376.7008526,0
+PDO.US,D,20220923,000000,12.735,12.7848,12.4707,12.6074,891717.83373089,0
+PDO.US,D,20220926,000000,12.5708,12.7441,12.2059,12.2333,652506.70243862,0
+PDO.US,D,20220927,000000,12.3976,12.6529,12.361,12.5525,760845.10491994,0
+PDO.US,D,20220928,000000,12.6803,12.954,12.4431,12.6164,535601.5946858,0
+PDO.US,D,20220929,000000,12.507,12.507,12.142,12.1694,556832.55408416,0
+PDO.US,D,20220930,000000,12.2059,12.3904,12.0052,12.0326,1278230.255818,0
+PDO.US,D,20221003,000000,12.2515,12.7167,12.142,12.2881,578124.89998222,0
+PDO.US,D,20221004,000000,12.4706,12.9408,12.4431,12.808,905952.92453774,0
+PDO.US,D,20221005,000000,12.7441,12.9905,12.4522,12.8445,430387.32656451,0
+PDO.US,D,20221006,000000,12.8993,12.9905,12.59,12.7259,343687.66522959,0
+PDO.US,D,20221007,000000,12.6256,12.7441,12.1329,12.2607,498853.00511173,0
+PDO.US,D,20221010,000000,12.1603,12.1968,12.06,12.0965,544375.47939379,0
+PDO.US,D,20221011,000000,12.1239,12.5161,12.0418,12.3063,433479.67148721,0
+PDO.US,D,20221012,000000,12.2952,12.4609,12.2215,12.2308,191164.62329909,0
+PDO.US,D,20221013,000000,12.0373,12.369,11.9913,12.24,378437.78846774,0
+PDO.US,D,20221014,000000,12.3412,12.3504,11.9545,12.0006,552546.88042949,0
+PDO.US,D,20221017,000000,12.1479,12.24,11.8624,11.9084,594258.44726518,0
+PDO.US,D,20221018,000000,12.0373,12.2123,11.9637,12.1479,430765.08804375,0
+PDO.US,D,20221019,000000,12.0098,12.2492,11.936,12.0006,514987.36043835,0
+PDO.US,D,20221020,000000,11.9728,12.1479,11.8624,11.936,517841.89264396,0
+PDO.US,D,20221021,000000,11.9637,12.1018,11.7979,11.9913,579944.52635736,0
+PDO.US,D,20221024,000000,12.1203,12.1939,11.9728,12.1663,606225.98395987,0
+PDO.US,D,20221025,000000,12.2952,12.4334,12.1847,12.2215,603740.61909921,0
+PDO.US,D,20221026,000000,12.1847,12.3874,12.1295,12.2676,569137.69522669,0
+PDO.US,D,20221027,000000,12.3782,12.4426,12.2388,12.3505,312726.00106416,0
+PDO.US,D,20221028,000000,12.3597,12.4057,12.1479,12.2215,816670.91474285,0
+PDO.US,D,20221031,000000,12.2492,12.3874,12.0327,12.2215,1472874.5567066,0
+PDO.US,D,20221101,000000,12.3874,12.3874,12.0925,12.369,550403.53825609,0
+PDO.US,D,20221102,000000,12.4149,12.8018,12.3044,12.4426,851898.16574288,0
+PDO.US,D,20221103,000000,12.3412,12.4703,12.2492,12.369,493979.56693728,0
+PDO.US,D,20221104,000000,12.4426,12.5531,12.3597,12.3597,402593.27647777,0
+PDO.US,D,20221107,000000,12.4334,12.6176,12.3412,12.5578,503804.84724486,0
+PDO.US,D,20221108,000000,12.6269,12.9768,12.5853,12.7466,594646.07297739,0
+PDO.US,D,20221109,000000,12.7741,12.8939,12.636,12.7649,338654.57811633,0
+PDO.US,D,20221110,000000,13.0606,13.2557,12.9211,13.2279,593617.71553766,0
+PDO.US,D,20221111,000000,13.2465,13.3859,13.0326,13.3115,590687.34844387,0
+PDO.US,D,20221114,000000,13.2465,13.2822,13.0606,13.1442,450949.50175451,0
+PDO.US,D,20221115,000000,13.265,13.3533,12.9769,13.0234,449627.394134,0
+PDO.US,D,20221116,000000,13.0606,13.3859,13.0161,13.3487,343181.05642095,0
+PDO.US,D,20221117,000000,13.1907,13.3208,12.9397,12.949,408677.55794012,0
+PDO.US,D,20221118,000000,12.9676,13.3022,12.949,12.9583,399768.1231858,0
+PDO.US,D,20221121,000000,12.9955,13.084,12.5865,12.6422,560137.94876348,0
+PDO.US,D,20221122,000000,12.7259,13.0048,12.6887,12.856,513182.15093794,0
+PDO.US,D,20221123,000000,12.949,13.451,12.7259,13.293,865505.00602373,0
+PDO.US,D,20221125,000000,13.3022,13.609,13.2186,13.3766,280746.16457467,0
+PDO.US,D,20221128,000000,13.358,13.5346,13.2557,13.4231,888950.09429172,0
+PDO.US,D,20221129,000000,13.3394,13.4881,13.2557,13.4231,541457.39642,0
+PDO.US,D,20221130,000000,13.4231,13.7856,13.358,13.7299,675234.4633492,0
+PDO.US,D,20221201,000000,13.925,13.953,13.7577,13.8507,506991.15878495,0
+PDO.US,D,20221202,000000,13.8414,13.9994,13.7764,13.8507,407444.73830374,0
+PDO.US,D,20221205,000000,13.8507,13.8693,13.7019,13.8042,500623.74218137,0
+PDO.US,D,20221206,000000,14.1853,14.3341,13.8693,13.9715,1360213.1503164,0
+PDO.US,D,20221207,000000,14.018,14.3434,13.9995,14.2876,972250.40469569,0
+PDO.US,D,20221208,000000,14.269,14.3908,14.1016,14.2969,897555.0892929,0
+PDO.US,D,20221209,000000,14.295,14.4262,14.0138,14.0325,703723.8100133,0
+PDO.US,D,20221212,000000,14.1544,14.3794,14.1544,14.3606,1430155.6492539,0
+PDO.US,D,20221213,000000,14.6137,14.7356,14.2481,14.37,2066901.1210633,0
+PDO.US,D,20221214,000000,14.15,14.44,13.99,14.1,1181386,0
+PDO.US,D,20221215,000000,13.99,14.13,13.48,13.99,1472417,0
+PDO.US,D,20221216,000000,13.83,13.8722,13.32,13.38,1309424,0
+PDO.US,D,20221219,000000,13.4,13.4,12.92,12.99,1408223,0
+PDO.US,D,20221220,000000,12.94,13.09,12.75,12.82,1698696,0
+PDO.US,D,20221221,000000,12.91,13.18,12.76,12.78,1289010,0
+PDO.US,D,20221222,000000,12.84,13,12.76,12.96,1089959,0
+PDO.US,D,20221223,000000,12.87,13.24,12.79,13.2,1385653,0
+PDO.US,D,20221227,000000,13.09,13.23,12.87,13.22,1672206,0
+PDO.US,D,20221228,000000,13.1,13.29,12.78,12.82,1375842,0
+PDO.US,D,20221229,000000,12.88,12.97,12.73,12.8,1395133,0
+PDO.US,D,20221230,000000,12.82,12.93,12.77,12.77,1135698,0
+PDO.US,D,20230103,000000,12.91,13.14,12.82,13.08,455686,0
+PDO.US,D,20230104,000000,13.2,13.37,13.195,13.35,597082,0
+PDO.US,D,20230105,000000,13.35,13.35,13.25,13.31,443438,0
+PDO.US,D,20230106,000000,13.4,13.59,13.3481,13.52,556548,0
+PDO.US,D,20230109,000000,13.61,13.75,13.55,13.62,643059,0
+PDO.US,D,20230110,000000,13.63,13.74,13.57,13.74,448457,0
+PDO.US,D,20230111,000000,13.82,13.89,13.7321,13.82,470077,0
+PDO.US,D,20230112,000000,13.84,13.86,13.4747,13.55,772159,0
+PDO.US,D,20230113,000000,13.53,13.74,13.5,13.68,457348,0
+PDO.US,D,20230117,000000,13.74,13.87,13.68,13.85,433390,0
+PDO.US,D,20230118,000000,13.89,13.94,13.75,13.76,486411,0
+PDO.US,D,20230119,000000,13.76,13.76,13.62,13.65,323791,0
+PDO.US,D,20230120,000000,13.7,13.78,13.64,13.77,413790,0
+PDO.US,D,20230123,000000,13.9,13.9,13.8138,13.85,647934,0
+PDO.US,D,20230124,000000,13.9,14,13.85,13.93,584122,0
+PDO.US,D,20230125,000000,13.93,13.99,13.85,13.99,442228,0
+PDO.US,D,20230126,000000,14.08,14.16,14.05,14.1,485169,0
+PDO.US,D,20230127,000000,14.11,14.245,14.1,14.16,575874,0
+PDO.US,D,20230130,000000,14.18,14.3,14.11,14.14,583399,0
+PDO.US,D,20230131,000000,14.28,14.28,14.16,14.25,420886,0
+PDO.US,D,20230201,000000,14.3,14.32,14.18,14.3,559562,0
+PDO.US,D,20230202,000000,14.37,14.62,14.3575,14.42,544804,0
+PDO.US,D,20230203,000000,14.35,14.5731,14.34,14.35,526837,0
+PDO.US,D,20230206,000000,14.35,14.4,14.21,14.24,450560,0
+PDO.US,D,20230207,000000,14.3,14.37,14.27,14.36,461841,0
+PDO.US,D,20230208,000000,14.36,14.4,14.25,14.26,393623,0
+PDO.US,D,20230209,000000,14.26,14.33,14.18,14.18,472919,0
+PDO.US,D,20230210,000000,14.1,14.15,13.96,14.13,360752,0
+PDO.US,D,20230213,000000,14.15,14.17,13.95,14.09,417685,0
+PDO.US,D,20230214,000000,14.05,14.14,13.97,14.01,355919,0
+PDO.US,D,20230215,000000,14.05,14.05,13.93,14.01,332355,0
+PDO.US,D,20230216,000000,13.97,14.01,13.85,13.9,298152,0
+PDO.US,D,20230217,000000,13.82,13.89,13.75,13.75,440284,0
+PDO.US,D,20230221,000000,13.75,13.78,13.4,13.4,694702,0
+PDO.US,D,20230222,000000,13.51,13.64,13.44,13.55,363865,0
+PDO.US,D,20230223,000000,13.65,13.76,13.6,13.68,472920,0
+PDO.US,D,20230224,000000,13.6,13.74,13.5101,13.7,509883,0
+PDO.US,D,20230227,000000,13.83,13.86,13.73,13.76,502755,0
+PDO.US,D,20230228,000000,13.83,13.9,13.63,13.72,385983,0
+PDO.US,D,20230301,000000,13.76,13.81,13.565,13.6,367992,0
+PDO.US,D,20230302,000000,13.5,13.6,13.38,13.38,745171,0
+PDO.US,D,20230303,000000,13.44,13.47,13.32,13.36,440081,0
+PDO.US,D,20230306,000000,13.38,13.44,13.3,13.35,420700,0
+PDO.US,D,20230307,000000,13.35,13.4,13.27,13.33,324825,0
+PDO.US,D,20230308,000000,13.4,13.4,13.25,13.28,428575,0
+PDO.US,D,20230309,000000,13.28,13.32,12.9501,13.01,590232,0
+PDO.US,D,20230310,000000,12.9,12.92,12.69,12.76,1117347,0
+PDO.US,D,20230313,000000,12.61,12.72,12.2993,12.34,964536,0
+PDO.US,D,20230314,000000,12.48,12.63,12.41,12.54,525091,0
+PDO.US,D,20230315,000000,12.3,12.44,12.2,12.27,840803,0
+PDO.US,D,20230316,000000,12.26,12.845,12.2,12.76,739768,0
+PDO.US,D,20230317,000000,12.68,12.7099,12.43,12.43,456670,0
+PDO.US,D,20230320,000000,12.43,12.785,12.43,12.58,484163,0
+PDO.US,D,20230321,000000,12.65,12.76,12.54,12.73,284433,0
+PDO.US,D,20230322,000000,12.65,12.86,12.52,12.64,359425,0
+PDO.US,D,20230323,000000,12.74,12.76,12.59,12.62,280428,0
+PDO.US,D,20230324,000000,12.62,12.71,12.5,12.63,346697,0
+PDO.US,D,20230327,000000,12.64,12.74,12.5,12.51,345759,0
+PDO.US,D,20230328,000000,12.56,12.56,12.24,12.29,860189,0
+PDO.US,D,20230329,000000,12.45,12.45,12.22,12.3,505301,0
+PDO.US,D,20230330,000000,12.46,12.46,12.28,12.44,500064,0
+PDO.US,D,20230331,000000,12.46,12.49,12.32,12.4,1059308,0
+PDO.US,D,20230403,000000,12.54,12.6499,12.44,12.49,452387,0
+PDO.US,D,20230404,000000,12.62,12.855,12.5615,12.66,563353,0
+PDO.US,D,20230405,000000,12.7,12.81,12.6701,12.75,234388,0
+PDO.US,D,20230406,000000,12.805,12.85,12.63,12.7,302605,0
+PDO.US,D,20230410,000000,12.7,12.8,12.64,12.69,238966,0
+PDO.US,D,20230411,000000,12.83,12.94,12.72,12.9,413707,0
+PDO.US,D,20230412,000000,12.91,12.91,12.66,12.73,260329,0
+PDO.US,D,20230413,000000,12.73,12.89,12.7058,12.83,328235,0
+PDO.US,D,20230414,000000,12.78,12.8374,12.71,12.73,312025,0
+PDO.US,D,20230417,000000,12.81,12.8157,12.58,12.7,289098,0
+PDO.US,D,20230418,000000,12.77,12.78,12.56,12.58,284459,0
+PDO.US,D,20230419,000000,12.59,12.68,12.36,12.5,434465,0
+PDO.US,D,20230420,000000,12.37,12.61,12.31,12.38,378425,0
+PDO.US,D,20230421,000000,12.4,12.65,12.38,12.55,393539,0
+PDO.US,D,20230424,000000,12.55,12.76,12.55,12.63,229752,0
+PDO.US,D,20230425,000000,12.6,12.6899,12.46,12.48,379555,0
+PDO.US,D,20230426,000000,12.5,12.6199,12.48,12.54,238785,0
+PDO.US,D,20230427,000000,12.55,12.6818,12.54,12.66,189755,0
+PDO.US,D,20230428,000000,12.7,12.77,12.56,12.73,267209,0
+PDO.US,D,20230501,000000,12.76,12.81,12.7001,12.74,306239,0
+PDO.US,D,20230502,000000,12.78,12.94,12.54,12.76,540444,0
+PDO.US,D,20230503,000000,12.75,12.9,12.72,12.85,334576,0
+PDO.US,D,20230504,000000,12.8,12.89,12.65,12.69,314470,0
+PDO.US,D,20230505,000000,12.85,13.2,12.85,13.13,1202298,0
+PDO.US,D,20230508,000000,13.25,13.3099,13.12,13.18,531759,0
+PDO.US,D,20230509,000000,13.21,13.26,13.13,13.18,360975,0
+PDO.US,D,20230510,000000,13.11,13.16,12.9,13.01,424051,0
+PDO.US,D,20230511,000000,12.99,13.03,12.845,12.95,290722,0
+PDO.US,D,20230512,000000,12.94,12.99,12.81,12.9,299486,0
+PDO.US,D,20230515,000000,12.9,13,12.82,12.85,394323,0
+PDO.US,D,20230516,000000,12.91,12.94,12.81,12.86,308660,0
+PDO.US,D,20230517,000000,12.88,12.92,12.8,12.84,301554,0
+PDO.US,D,20230518,000000,12.88,12.909,12.75,12.79,266985,0
+PDO.US,D,20230519,000000,12.8,12.8,12.66,12.67,307888,0
+PDO.US,D,20230522,000000,12.67,12.84,12.6333,12.69,237556,0
+PDO.US,D,20230523,000000,12.75,12.7599,12.66,12.69,252177,0
+PDO.US,D,20230524,000000,12.59,12.655,12.47,12.51,380607,0
+PDO.US,D,20230525,000000,12.53,12.62,12.46,12.49,207951,0
+PDO.US,D,20230526,000000,12.54,12.71,12.48,12.61,290845,0
+PDO.US,D,20230530,000000,12.67,12.77,12.46,12.53,514337,0
+PDO.US,D,20230531,000000,12.55,12.65,12.54,12.6,255924,0
+PDO.US,D,20230601,000000,12.7,12.86,12.65,12.78,434155,0
+PDO.US,D,20230602,000000,12.99,13.05,12.85,12.98,566549,0
+PDO.US,D,20230605,000000,13.02,13.11,12.97,12.98,523216,0
+PDO.US,D,20230606,000000,13.1,13.15,13.02,13.07,410955,0
+PDO.US,D,20230607,000000,13.19,13.23,13.04,13.1,463970,0
+PDO.US,D,20230608,000000,13.1,13.22,13.05,13.1,456658,0
+PDO.US,D,20230609,000000,12.92,12.96,12.82,12.9,325744,0
+PDO.US,D,20230612,000000,12.92,12.96,12.839,12.93,337863,0
+PDO.US,D,20230613,000000,12.93,12.94,12.74,12.78,437954,0
+PDO.US,D,20230614,000000,12.77,12.89,12.71,12.78,322388,0
+PDO.US,D,20230615,000000,12.84,13.04,12.7,13.01,462511,0
+PDO.US,D,20230616,000000,13.15,13.15,12.93,13.01,282646,0
+PDO.US,D,20230620,000000,13.07,13.0999,12.9332,13,428151,0
+PDO.US,D,20230621,000000,12.95,13.08,12.95,13.03,294905,0
+PDO.US,D,20230622,000000,13.01,13.099,12.94,12.98,261891,0
+PDO.US,D,20230623,000000,12.95,13.11,12.92,13.01,296781,0
+PDO.US,D,20230626,000000,13,13.0544,12.96,13.04,349104,0
+PDO.US,D,20230627,000000,13.05,13.06,12.93,13.02,313021,0
+PDO.US,D,20230628,000000,13.05,13.07,12.92,13.07,224860,0
+PDO.US,D,20230629,000000,12.99,13.07,12.96,12.98,247291,0
+PDO.US,D,20230630,000000,13.1,13.15,13.01,13.06,361456,0
+PDO.US,D,20230703,000000,13.15,13.22,13.135,13.18,232820,0
+PDO.US,D,20230705,000000,13.21,13.25,13.16,13.19,362175,0
+PDO.US,D,20230706,000000,13.14,13.18,12.98,13.09,283960,0
+PDO.US,D,20230707,000000,13.05,13.2,13.0288,13.13,335763,0
+PDO.US,D,20230710,000000,13.18,13.22,13.14,13.18,348435,0
+PDO.US,D,20230711,000000,13.24,13.2458,13.1,13.21,347530,0
+PDO.US,D,20230712,000000,13.17,13.18,13.06,13.1,498220,0
+PDO.US,D,20230713,000000,13.17,13.18,13.1,13.14,634343,0
+PDO.US,D,20230714,000000,13.14,13.17,13.05,13.12,486186,0
+PDO.US,D,20230717,000000,13.13,13.165,13.05,13.09,365570,0
+PDO.US,D,20230718,000000,13.11,13.24,13.09,13.19,302288,0
+PDO.US,D,20230719,000000,13.25,13.25,13.155,13.2,299566,0
+PDO.US,D,20230720,000000,13.22,13.22,13.13,13.14,358878,0
+PDO.US,D,20230721,000000,13.2,13.24,13.03,13.11,480653,0
+PDO.US,D,20230724,000000,13.1,13.2,13.08,13.19,417844,0
+PDO.US,D,20230725,000000,13.15,13.22,13.13,13.17,336127,0
+PDO.US,D,20230726,000000,13.19,13.2,13.05,13.05,377562,0
+PDO.US,D,20230727,000000,13.08,13.1099,12.95,12.95,416098,0
+PDO.US,D,20230728,000000,12.97,13.08,12.97,13.08,322147,0
+PDO.US,D,20230731,000000,13.08,13.12,13.05,13.1,421805,0
+PDO.US,D,20230801,000000,13.08,13.12,12.97,13,477841,0
+PDO.US,D,20230802,000000,12.99,13.04,12.92,13.04,463440,0
+PDO.US,D,20230803,000000,13,13.05,12.95,13,376353,0
+PDO.US,D,20230804,000000,13.05,13.08,12.99,13.06,512293,0
+PDO.US,D,20230807,000000,13.09,13.19,13.08,13.15,822182,0
+PDO.US,D,20230808,000000,13.12,13.19,13.06,13.09,520028,0
+PDO.US,D,20230809,000000,13.13,13.16,13.075,13.11,826850,0
+PDO.US,D,20230810,000000,12.99,13.025,12.95,12.97,408734,0
+PDO.US,D,20230811,000000,12.95,12.98,12.91,12.93,252728,0
+PDO.US,D,20230814,000000,12.94,12.95,12.87,12.9,339912,0
+PDO.US,D,20230815,000000,12.9,12.9,12.81,12.84,240908,0
+PDO.US,D,20230816,000000,12.85,12.91,12.72,12.74,410830,0
+PDO.US,D,20230817,000000,12.73,12.75,12.51,12.56,507472,0
+PDO.US,D,20230818,000000,12.47,12.62,12.4,12.53,307899,0
+PDO.US,D,20230821,000000,12.59,12.61,12.45,12.46,432648,0
+PDO.US,D,20230822,000000,12.52,12.54,12.39,12.39,363548,0
+PDO.US,D,20230823,000000,12.45,12.62,12.43,12.56,479342,0
+PDO.US,D,20230824,000000,12.58,12.58,12.5101,12.54,165341,0
+PDO.US,D,20230825,000000,12.56,12.6,12.5,12.56,271583,0
+PDO.US,D,20230828,000000,12.57,12.6102,12.51,12.54,212840,0
+PDO.US,D,20230829,000000,12.58,12.71,12.55,12.66,260016,0
+PDO.US,D,20230830,000000,12.68,12.7382,12.52,12.57,420147,0
+PDO.US,D,20230831,000000,12.6,12.6,12.51,12.55,371244,0
+PDO.US,D,20230901,000000,12.66,12.78,12.61,12.76,623378,0
+PDO.US,D,20230905,000000,12.87,12.91,12.7501,12.76,628912,0
+PDO.US,D,20230906,000000,12.78,12.79,12.74,12.75,407116,0
+PDO.US,D,20230907,000000,12.75,12.79,12.69,12.72,327649,0
+PDO.US,D,20230908,000000,12.58,12.66,12.57,12.62,269052,0
+PDO.US,D,20230911,000000,12.62,12.6381,12.39,12.39,539085,0
+PDO.US,D,20230912,000000,12.38,12.52,12.37,12.52,383418,0
+PDO.US,D,20230913,000000,12.55,12.6,12.42,12.47,407949,0
+PDO.US,D,20230914,000000,12.5,12.5401,12.45,12.48,307089,0
+PDO.US,D,20230915,000000,12.49,12.49,12.38,12.41,471505,0
+PDO.US,D,20230918,000000,12.37,12.46,12.37,12.4,410050,0
+PDO.US,D,20230919,000000,12.43,12.49,12.33,12.35,375840,0
+PDO.US,D,20230920,000000,12.35,12.395,12.255,12.28,406883,0
+PDO.US,D,20230921,000000,12.2,12.21,12.08,12.16,535967,0
+PDO.US,D,20230922,000000,12.22,12.25,12.11,12.16,404943,0
+PDO.US,D,20230925,000000,12.14,12.15,11.975,12.02,389371,0
+PDO.US,D,20230926,000000,12.02,12.055,11.9,11.9,534224,0
+PDO.US,D,20230927,000000,11.94,11.98,11.89,11.92,401589,0
+PDO.US,D,20230928,000000,11.93,11.98,11.855,11.89,606564,0
+PDO.US,D,20230929,000000,11.93,11.98,11.86,11.88,637006,0
+PDO.US,D,20231002,000000,11.89,11.92,11.68,11.69,819098,0
+PDO.US,D,20231003,000000,11.66,11.9,11.55,11.56,875926,0
+PDO.US,D,20231004,000000,11.6,11.81,11.5801,11.74,838204,0
+PDO.US,D,20231005,000000,11.78,11.7932,11.6,11.6,425667,0
+PDO.US,D,20231006,000000,11.54,11.7,11.51,11.67,524900,0
+PDO.US,D,20231009,000000,11.67,11.81,11.6501,11.73,415989,0
+PDO.US,D,20231010,000000,11.72,11.8232,11.67,11.69,474141,0
+PDO.US,D,20231011,000000,11.63,11.7,11.53,11.56,423149,0
+PDO.US,D,20231012,000000,11.56,11.62,11.305,11.33,571282,0
+PDO.US,D,20231013,000000,11.37,11.43,11.02,11.17,798808,0
+PDO.US,D,20231016,000000,11.22,11.22,10.97,11.02,747150,0
+PDO.US,D,20231017,000000,10.99,11.02,10.825,10.88,860808,0
+PDO.US,D,20231018,000000,10.86,11.005,10.86,10.95,478596,0
+PDO.US,D,20231019,000000,10.95,11.04,10.72,10.8,632946,0
+PDO.US,D,20231020,000000,10.71,10.83,10.65,10.75,605186,0
+PDO.US,D,20231023,000000,10.67,10.94,10.66,10.85,475961,0
+PDO.US,D,20231024,000000,10.84,11,10.84,10.91,409791,0
+PDO.US,D,20231025,000000,10.91,10.96,10.68,10.73,787748,0
+PDO.US,D,20231026,000000,10.69,10.82,10.68,10.68,444968,0
+PDO.US,D,20231027,000000,10.74,10.8,10.67,10.74,455040,0
+PDO.US,D,20231030,000000,10.77,10.95,10.76,10.87,629292,0
+PDO.US,D,20231031,000000,10.85,10.9877,10.81,10.94,621355,0
+PDO.US,D,20231101,000000,11.04,11.445,11.015,11.4,677744,0
+PDO.US,D,20231102,000000,11.52,11.8299,11.52,11.77,887156,0
+PDO.US,D,20231103,000000,11.85,12.04,11.79,11.91,850011,0
+PDO.US,D,20231106,000000,12.04,12.04,11.9,11.94,670606,0
+PDO.US,D,20231107,000000,12.01,12.02,11.91,12,531008,0
+PDO.US,D,20231108,000000,12,12.15,11.93,12.05,515543,0
+PDO.US,D,20231109,000000,12.15,12.15,11.67,11.7,751739,0
+PDO.US,D,20231110,000000,11.66,11.66,11.41,11.51,460293,0
+PDO.US,D,20231113,000000,11.43,11.43,11.22,11.32,526442,0
+PDO.US,D,20231114,000000,11.48,11.74,11.42,11.49,926127,0
+PDO.US,D,20231115,000000,11.46,11.81,11.46,11.73,706629,0
+PDO.US,D,20231116,000000,11.73,11.8995,11.72,11.89,654355,0
+PDO.US,D,20231117,000000,12.01,12.08,11.96,12.05,480580,0
+PDO.US,D,20231120,000000,12.05,12.1,11.97,12.07,356434,0
+PDO.US,D,20231121,000000,12.09,12.09,11.86,11.95,437019,0
+PDO.US,D,20231122,000000,11.95,12.05,11.9,11.97,379661,0
+PDO.US,D,20231124,000000,11.95,12.055,11.9,12.04,128720,0
+PDO.US,D,20231127,000000,12.05,12.17,11.96,12.01,602763,0
+PDO.US,D,20231128,000000,12.1,12.11,11.895,11.98,485289,0
+PDO.US,D,20231129,000000,11.99,12.0785,11.93,11.99,740859,0
+PDO.US,D,20231130,000000,12.03,12.14,11.96,12.14,404600,0
+PDO.US,D,20231201,000000,12.15,12.41,12.145,12.33,672381,0
+PDO.US,D,20231204,000000,12.3,12.49,12.2905,12.48,973210,0
+PDO.US,D,20231205,000000,12.5,12.5,12.39,12.44,614812,0
+PDO.US,D,20231206,000000,12.5,12.54,12.03,12.14,974897,0
+PDO.US,D,20231207,000000,12.18,12.25,12.08,12.21,770239,0
+PDO.US,D,20231208,000000,12.02,12.09,11.94,12.07,549906,0
+PDO.US,D,20231211,000000,12,12.075,11.83,11.87,782429,0
+PDO.US,D,20231212,000000,11.82,12.02,11.77,11.98,726230,0
+PDO.US,D,20231213,000000,11.96,12.21,11.9,12.19,631383,0
+PDO.US,D,20231214,000000,12.25,12.42,12.12,12.17,1052888,0
+PDO.US,D,20231215,000000,12.2,12.2578,12.08,12.13,504755,0
+PDO.US,D,20231218,000000,12.1,12.1699,11.965,12.03,805445,0
+PDO.US,D,20231219,000000,12.01,12.08,11.91,12,934154,0
+PDO.US,D,20231220,000000,12,12.06,11.8801,11.91,834410,0
+PDO.US,D,20231221,000000,11.98,12.095,11.91,11.94,783238,0
+PDO.US,D,20231222,000000,11.94,12.02,11.905,11.96,865785,0
+PDO.US,D,20231226,000000,12,12.17,11.98,12.09,745683,0
+PDO.US,D,20231227,000000,12.09,12.1774,12.01,12.07,953762,0
+PDO.US,D,20231228,000000,12.08,12.25,12.04,12.1,842703,0
+PDO.US,D,20231229,000000,12.07,12.24,12.03,12.24,1303899,0
+PDO.US,D,20240102,000000,12.21,12.41,12.16,12.4,717656,0
+PDO.US,D,20240103,000000,12.42,12.4996,12.36,12.47,781829,0
+PDO.US,D,20240104,000000,12.39,12.45,12.21,12.36,809394,0
+PDO.US,D,20240105,000000,12.37,12.64,12.36,12.63,1425639,0
+PDO.US,D,20240108,000000,12.69,12.87,12.69,12.86,1046040,0
+PDO.US,D,20240109,000000,12.85,12.9001,12.83,12.87,643587,0
+PDO.US,D,20240110,000000,12.86,12.955,12.86,12.92,754382,0
+PDO.US,D,20240111,000000,12.78,12.84,12.67,12.81,502149,0
+PDO.US,D,20240112,000000,12.87,12.9,12.77,12.87,443633,0
+PDO.US,D,20240116,000000,12.85,12.87,12.71,12.75,402954,0
+PDO.US,D,20240117,000000,12.7,12.75,12.6,12.63,505336,0
+PDO.US,D,20240118,000000,12.69,12.69,12.41,12.54,758416,0
+PDO.US,D,20240119,000000,12.59,12.59,12.375,12.56,628731,0
+PDO.US,D,20240122,000000,12.63,12.77,12.63,12.75,458966,0
+PDO.US,D,20240123,000000,12.75,12.8,12.7,12.79,366536,0
+PDO.US,D,20240124,000000,12.8,12.915,12.8,12.88,337357,0
+PDO.US,D,20240125,000000,12.88,12.95,12.86,12.91,361633,0
+PDO.US,D,20240126,000000,12.92,12.98,12.92,12.96,503565,0
+PDO.US,D,20240129,000000,12.99,13.03,12.96,13.01,429266,0
+PDO.US,D,20240130,000000,13.04,13.045,12.99,13.02,427239,0
+PDO.US,D,20240131,000000,13.06,13.07,12.963,13,405928,0
+PDO.US,D,20240201,000000,13.01,13.14,13.01,13.13,605169,0
+PDO.US,D,20240202,000000,13.04,13.12,12.9596,13.12,446610,0
+PDO.US,D,20240205,000000,13.12,13.14,13.05,13.14,688297,0
+PDO.US,D,20240206,000000,13.17,13.2,13.14,13.19,575194,0
+PDO.US,D,20240207,000000,13.2,13.23,13.14,13.23,693923,0
+PDO.US,D,20240208,000000,13.22,13.23,13.1,13.14,527467,0
+PDO.US,D,20240209,000000,13.02,13.055,12.96,12.98,421969,0
+PDO.US,D,20240212,000000,12.97,12.9877,12.89,12.97,380998,0
+PDO.US,D,20240213,000000,12.85,12.94,12.78,12.9,453304,0
+PDO.US,D,20240214,000000,12.87,12.94,12.82,12.88,340598,0
+PDO.US,D,20240215,000000,12.95,12.95,12.88,12.92,308756,0
+PDO.US,D,20240216,000000,12.9,12.9,12.82,12.83,331733,0
+PDO.US,D,20240220,000000,12.83,12.91,12.8,12.87,289235,0
+PDO.US,D,20240221,000000,12.92,13.01,12.88,12.98,372087,0
+PDO.US,D,20240222,000000,13.01,13.06,12.93,12.97,435671,0
+PDO.US,D,20240223,000000,12.99,13,12.91,12.98,315556,0
+PDO.US,D,20240226,000000,12.94,12.99,12.835,12.91,461189,0
+PDO.US,D,20240227,000000,12.88,12.98,12.88,12.95,228027,0
+PDO.US,D,20240228,000000,13,13.07,12.95,13,266784,0
+PDO.US,D,20240229,000000,13.04,13.115,13.015,13.11,399869,0
+PDO.US,D,20240301,000000,13.15,13.16,13.03,13.09,463544,0
+PDO.US,D,20240304,000000,13.09,13.22,13.09,13.21,558169,0
+PDO.US,D,20240305,000000,13.2,13.235,13.14,13.17,384113,0
+PDO.US,D,20240306,000000,13.2,13.24,13.165,13.22,346511,0
+PDO.US,D,20240307,000000,13.22,13.23,13.2,13.2,374682,0
+PDO.US,D,20240308,000000,13.1,13.2,13.04,13.07,438508,0
+PDO.US,D,20240311,000000,13.05,13.09,13.0388,13.05,306699,0
+PDO.US,D,20240312,000000,13.05,13.08,12.98,13.06,388869,0
+PDO.US,D,20240313,000000,13.1,13.1,12.89,12.9,586445,0
+PDO.US,D,20240314,000000,12.95,12.95,12.74,12.76,551743,0
+PDO.US,D,20240315,000000,12.78,12.85,12.77,12.8,348727,0
+PDO.US,D,20240318,000000,12.81,12.8599,12.79,12.83,368031,0
+PDO.US,D,20240319,000000,12.86,12.945,12.83,12.91,490153,0
+PDO.US,D,20240320,000000,12.95,12.95,12.81,12.84,430230,0
+PDO.US,D,20240321,000000,12.85,13.09,12.81,13.02,610821,0
+PDO.US,D,20240322,000000,13.05,13.12,12.89,13.04,461078,0
+PDO.US,D,20240325,000000,13.09,13.1,12.98,13.01,259410,0
+PDO.US,D,20240326,000000,13.06,13.12,13.01,13.12,394072,0
+PDO.US,D,20240327,000000,13.15,13.15,13.08,13.1,285696,0
+PDO.US,D,20240328,000000,13.115,13.24,13.1,13.17,976106,0
+PDO.US,D,20240401,000000,13.25,13.27,13.15,13.2,547256,0
+PDO.US,D,20240402,000000,13.15,13.24,13.12,13.19,494421,0
+PDO.US,D,20240403,000000,13.15,13.23,13.15,13.21,480306,0
+PDO.US,D,20240404,000000,13.25,13.26,13.2,13.2,522548,0
+PDO.US,D,20240405,000000,13.21,13.24,13.16,13.17,351267,0
+PDO.US,D,20240408,000000,13.21,13.21,13.115,13.18,669522,0
+PDO.US,D,20240409,000000,13.22,13.225,13.155,13.19,452452,0
+PDO.US,D,20240410,000000,12.97,13.02,12.88,12.92,500327,0
+PDO.US,D,20240411,000000,12.94,12.97,12.73,12.91,636992,0
+PDO.US,D,20240412,000000,12.88,12.93,12.6,12.63,566474,0
+PDO.US,D,20240415,000000,12.68,12.72,12.34,12.48,870939,0
+PDO.US,D,20240416,000000,12.4,12.56,12.3,12.48,534334,0
+PDO.US,D,20240417,000000,12.54,12.64,12.405,12.6,309717,0
+PDO.US,D,20240418,000000,12.62,12.69,12.555,12.61,249325,0
+PDO.US,D,20240419,000000,12.65,12.7,12.5801,12.7,186138,0
+PDO.US,D,20240422,000000,12.75,12.92,12.75,12.92,398731,0
+PDO.US,D,20240423,000000,12.96,12.9898,12.92,12.96,251793,0
+PDO.US,D,20240424,000000,12.96,12.9899,12.815,12.85,287171,0
+PDO.US,D,20240425,000000,12.75,12.9,12.56,12.83,356599,0
+PDO.US,D,20240426,000000,12.9,13.005,12.8698,12.98,184100,0
+PDO.US,D,20240429,000000,12.98,13.17,12.9637,13.09,379564,0
+PDO.US,D,20240430,000000,13.13,13.13,13,13.02,249924,0
+PDO.US,D,20240501,000000,13.04,13.18,13.0299,13.15,332929,0
+PDO.US,D,20240502,000000,13.13,13.235,13.065,13.17,356445,0
+PDO.US,D,20240503,000000,13.22,13.31,13.1701,13.28,342177,0
+PDO.US,D,20240506,000000,13.33,13.38,13.3,13.38,376870,0
+PDO.US,D,20240507,000000,13.4,13.41,13.2501,13.31,360659,0
+PDO.US,D,20240508,000000,13.28,13.335,13.21,13.28,283699,0
+PDO.US,D,20240509,000000,13.29,13.35,13.2,13.26,378480,0
+PDO.US,D,20240510,000000,13.11,13.1747,13.065,13.11,338666,0
+PDO.US,D,20240513,000000,13.15,13.19,13.065,13.15,368136,0
+PDO.US,D,20240514,000000,13.15,13.2,13.12,13.14,307537,0
+PDO.US,D,20240515,000000,13.17,13.26,13.17,13.19,346816,0
+PDO.US,D,20240516,000000,13.24,13.275,13.1301,13.19,268718,0
+PDO.US,D,20240517,000000,13.23,13.23,13.1,13.16,227976,0
+PDO.US,D,20240520,000000,13.26,13.3,13.21,13.26,301986,0
+PDO.US,D,20240521,000000,13.27,13.34,13.26,13.33,401214,0
+PDO.US,D,20240522,000000,13.37,13.37,13.2701,13.33,320352,0
+PDO.US,D,20240523,000000,13.3,13.3114,13.2,13.24,331113,0
+PDO.US,D,20240524,000000,13.27,13.28,13.18,13.21,564424,0
+PDO.US,D,20240528,000000,13.3,13.31,13.17,13.24,360920,0
+PDO.US,D,20240529,000000,13.2,13.2,13.095,13.17,287438,0
+PDO.US,D,20240530,000000,13.19,13.2216,13.08,13.1,280227,0
+PDO.US,D,20240531,000000,13.17,13.28,13.1339,13.28,344181,0
+PDO.US,D,20240603,000000,13.33,13.35,13.26,13.33,620997,0
+PDO.US,D,20240604,000000,13.33,13.35,13.26,13.28,404436,0
+PDO.US,D,20240605,000000,13.34,13.37,13.2872,13.37,339283,0
+PDO.US,D,20240606,000000,13.36,13.38,13.285,13.35,280200,0
+PDO.US,D,20240607,000000,13.33,13.375,13.26,13.35,438737,0
+PDO.US,D,20240610,000000,13.34,13.36,13.25,13.34,314509,0
+PDO.US,D,20240611,000000,13.32,13.35,13.26,13.32,222787,0
+PDO.US,D,20240612,000000,13.43,13.45,13.285,13.31,329947,0
+PDO.US,D,20240613,000000,13.16,13.235,13.1544,13.23,242063,0
+PDO.US,D,20240614,000000,13.19,13.2,13.12,13.16,254836,0
+PDO.US,D,20240617,000000,13.18,13.24,13.04,13.1,363853,0
+PDO.US,D,20240618,000000,13.03,13.15,13.012,13.14,537102,0
+PDO.US,D,20240620,000000,13.15,13.21,13.05,13.17,517077,0
+PDO.US,D,20240621,000000,13.2,13.22,13.17,13.22,314333,0
+PDO.US,D,20240624,000000,13.23,13.24,13.17,13.23,302338,0
+PDO.US,D,20240625,000000,13.23,13.24,13.17,13.21,228065,0
+PDO.US,D,20240626,000000,13.19,13.22,13.17,13.21,292065,0
+PDO.US,D,20240627,000000,13.24,13.24,13.175,13.19,217885,0
+PDO.US,D,20240628,000000,13.25,13.295,13.19,13.29,420744,0
+PDO.US,D,20240701,000000,13.32,13.34,13.28,13.32,415195,0
+PDO.US,D,20240702,000000,13.35,13.35,13.29,13.35,264449,0
+PDO.US,D,20240703,000000,13.3,13.35,13.3,13.33,144158,0
+PDO.US,D,20240705,000000,13.34,13.38,13.31,13.35,398303,0
+PDO.US,D,20240708,000000,13.32,13.38,13.288,13.37,494491,0
+PDO.US,D,20240709,000000,13.39,13.39,13.35,13.35,397132,0
+PDO.US,D,20240710,000000,13.36,13.36,13.27,13.28,416689,0
+PDO.US,D,20240711,000000,13.17,13.2599,13.1208,13.24,500861,0
+PDO.US,D,20240712,000000,13.27,13.285,13.25,13.28,374040,0
+PDO.US,D,20240715,000000,13.3,13.31,13.2,13.23,704697,0
+PDO.US,D,20240716,000000,13.29,13.3,13.2,13.26,889754,0
+PDO.US,D,20240717,000000,13.26,13.33,13.24,13.27,615774,0
+PDO.US,D,20240718,000000,13.32,13.33,13.24,13.27,463011,0
+PDO.US,D,20240719,000000,13.3,13.33,13.2,13.23,1848249,0
+PDO.US,D,20240722,000000,13.25,13.29,13.24,13.27,298342,0
+PDO.US,D,20240723,000000,13.32,13.34,13.3,13.34,380164,0
+PDO.US,D,20240724,000000,13.34,13.36,13.32,13.35,476790,0
+PDO.US,D,20240725,000000,13.38,13.38,13.3,13.34,416768,0
+PDO.US,D,20240726,000000,13.32,13.37,13.32,13.34,308848,0
+PDO.US,D,20240729,000000,13.35,13.35,13.31,13.35,365294,0
+PDO.US,D,20240730,000000,13.37,13.38,13.33,13.34,390350,0
+PDO.US,D,20240731,000000,13.36,13.41,13.36,13.4,387473,0
+PDO.US,D,20240801,000000,13.45,13.49,13.41,13.48,530612,0
+PDO.US,D,20240802,000000,13.44,13.49,13.38,13.47,614993,0
+PDO.US,D,20240805,000000,13.25,13.35,13.1001,13.31,969530,0
+PDO.US,D,20240806,000000,13.29,13.3599,13.15,13.28,663847,0
+PDO.US,D,20240807,000000,13.31,13.35,13.14,13.15,632919,0
+PDO.US,D,20240808,000000,13.28,13.345,13.2299,13.32,309588,0
+PDO.US,D,20240809,000000,13.28,13.4,13.2701,13.36,419721,0
+PDO.US,D,20240812,000000,13.29,13.325,13.2601,13.32,386157,0
+PDO.US,D,20240813,000000,13.31,13.3446,13.255,13.3,456012,0
+PDO.US,D,20240814,000000,13.34,13.34,13.225,13.33,313799,0
+PDO.US,D,20240815,000000,13.37,13.415,13.35,13.4,362732,0
+PDO.US,D,20240816,000000,13.41,13.42,13.36,13.36,413508,0
+PDO.US,D,20240819,000000,13.39,13.485,13.39,13.48,434063,0
+PDO.US,D,20240820,000000,13.48,13.48,13.45,13.47,266513,0
+PDO.US,D,20240821,000000,13.46,13.47,13.4,13.445,366174,0
+PDO.US,D,20240822,000000,13.47,13.48,13.42,13.44,331999,0
+PDO.US,D,20240823,000000,13.48,13.5,13.45,13.47,682145,0
+PDO.US,D,20240826,000000,13.47,13.51,13.45,13.45,660531,0
+PDO.US,D,20240827,000000,13.45,13.57,13.45,13.57,563686,0
+PDO.US,D,20240828,000000,13.6,13.6,13.5505,13.58,379908,0
+PDO.US,D,20240829,000000,13.59,13.625,13.58,13.62,422918,0
+PDO.US,D,20240830,000000,13.64,13.75,13.64,13.75,622314,0
+PDO.US,D,20240903,000000,13.78,13.79,13.715,13.78,754025,0
+PDO.US,D,20240904,000000,13.7,13.83,13.63,13.82,559484,0
+PDO.US,D,20240905,000000,13.83,13.85,13.82,13.85,505606,0
+PDO.US,D,20240906,000000,13.87,13.88,13.8401,13.88,455766,0
+PDO.US,D,20240909,000000,13.84,13.92,13.835,13.92,568827,0
+PDO.US,D,20240910,000000,13.95,13.95,13.89,13.91,436187,0
+PDO.US,D,20240911,000000,13.91,13.93,13.86,13.91,445594,0
+PDO.US,D,20240912,000000,13.95,13.95,13.91,13.94,637529,0
+PDO.US,D,20240913,000000,13.81,13.9,13.81,13.9,759403,0
+PDO.US,D,20240916,000000,13.95,13.95,13.83,13.93,632178,0
+PDO.US,D,20240917,000000,13.94,13.95,13.7,13.81,801023,0
+PDO.US,D,20240918,000000,13.84,13.9,13.79,13.89,594313,0
+PDO.US,D,20240919,000000,13.94,13.98,13.83,13.86,628457,0
+PDO.US,D,20240920,000000,13.9,13.96,13.875,13.96,518352,0
+PDO.US,D,20240923,000000,13.98,14,13.96,13.96,397573,0
+PDO.US,D,20240924,000000,13.99,14.02,13.9617,13.99,508625,0
+PDO.US,D,20240925,000000,14.05,14.06,14.01,14.01,421987,0
+PDO.US,D,20240926,000000,14.06,14.07,13.99,14.03,456688,0
+PDO.US,D,20240927,000000,14.1,14.1,14.05,14.07,565721,0
+PDO.US,D,20240930,000000,14.08,14.12,14.065,14.12,598972,0
+PDO.US,D,20241001,000000,14.18,14.26,14.14,14.2,811629,0
+PDO.US,D,20241002,000000,14.2,14.305,14.2,14.3,668945,0
+PDO.US,D,20241003,000000,14.28,14.325,14.28,14.32,622332,0
+PDO.US,D,20241004,000000,14.35,14.435,14.32,14.35,775467,0
+PDO.US,D,20241007,000000,14.4,14.4299,14.35,14.37,609018,0
+PDO.US,D,20241008,000000,14.4,14.41,14.34,14.37,407014,0
+PDO.US,D,20241009,000000,14.38,14.39,14.145,14.18,739529,0
+PDO.US,D,20241010,000000,14.24,14.24,14.02,14.11,738319,0
+PDO.US,D,20241011,000000,14.03,14.03,13.89,13.99,374321,0
+PDO.US,D,20241014,000000,14.01,14.01,13.8,13.85,771095,0
+PDO.US,D,20241015,000000,13.9,13.92,13.5812,13.67,1141856,0
+PDO.US,D,20241016,000000,13.63,13.85,13.6,13.84,671595,0
+PDO.US,D,20241017,000000,13.98,13.98,13.79,13.85,451483,0
+PDO.US,D,20241018,000000,13.87,13.92,13.855,13.87,354768,0
+PDO.US,D,20241021,000000,13.9,13.97,13.88,13.96,544071,0
+PDO.US,D,20241022,000000,13.97,13.98,13.825,13.94,606322,0
+PDO.US,D,20241023,000000,13.93,13.99,13.87,13.87,625069,0
+PDO.US,D,20241024,000000,13.86,13.9155,13.75,13.77,435255,0
+PDO.US,D,20241025,000000,13.88,13.88,13.73,13.81,595153,0
+PDO.US,D,20241028,000000,13.89,13.89,13.64,13.69,726009,0
+PDO.US,D,20241029,000000,13.71,13.75,13.41,13.46,934046,0
+PDO.US,D,20241030,000000,13.48,13.63,13.43,13.63,555564,0
+PDO.US,D,20241031,000000,13.63,13.69,13.43,13.51,688012,0
+PDO.US,D,20241101,000000,13.6,13.635,13.52,13.55,723526,0
+PDO.US,D,20241104,000000,13.56,13.62,13.43,13.43,612220,0
+PDO.US,D,20241105,000000,13.47,13.53,13.46,13.5,336352,0
+PDO.US,D,20241106,000000,13.59,13.59,13.35,13.45,829509,0
+PDO.US,D,20241107,000000,13.5,13.705,13.46,13.69,844367,0
+PDO.US,D,20241108,000000,13.81,13.83,13.67,13.78,689911,0
+PDO.US,D,20241111,000000,13.78,13.78,13.6401,13.7,578369,0
+PDO.US,D,20241112,000000,13.55,13.625,13.42,13.48,522185,0
+PDO.US,D,20241113,000000,13.535,13.54,13.27,13.36,682421,0
+PDO.US,D,20241114,000000,13.365,13.37,13.22,13.32,601892,0
+PDO.US,D,20241115,000000,13.1742,13.36,13.09,13.3,660277,0
+PDO.US,D,20241118,000000,13.33,13.4,13.29,13.37,394846,0
+PDO.US,D,20241119,000000,13.3701,13.53,13.3701,13.48,420141,0
+PDO.US,D,20241120,000000,13.484,13.52,13.39,13.51,404607,0
+PDO.US,D,20241121,000000,13.47,13.56,13.465,13.55,309713,0
+PDO.US,D,20241122,000000,13.53,13.65,13.52,13.59,480187,0
+PDO.US,D,20241125,000000,13.59,13.65,13.56,13.6,501639,0
+PDO.US,D,20241126,000000,13.6,13.63,13.5,13.55,318717,0
+PDO.US,D,20241127,000000,13.591,13.63,13.51,13.63,339902,0
+PDO.US,D,20241129,000000,13.648,13.7,13.6,13.66,400532,0
+PDO.US,D,20241202,000000,13.66,13.75,13.6,13.72,897115,0
+PDO.US,D,20241203,000000,13.71,13.77,13.7,13.73,939998,0
+PDO.US,D,20241204,000000,13.77,13.79,13.73,13.79,614013,0
+PDO.US,D,20241205,000000,13.79,13.8,13.74,13.77,356519,0
+PDO.US,D,20241206,000000,13.84,13.865,13.81,13.85,717237,0
+PDO.US,D,20241209,000000,13.8497,13.895,13.78,13.78,788477,0
+PDO.US,D,20241210,000000,13.8,13.83,13.74,13.8,636393,0
+PDO.US,D,20241211,000000,13.8,13.8,13.76,13.78,575602,0
+PDO.US,D,20241212,000000,13.62,13.65,13.55,13.57,688814,0
+PDO.US,D,20241213,000000,13.585,13.6,13.46,13.51,581607,0
+PDO.US,D,20241216,000000,13.5,13.5168,13.4428,13.48,591736,0
+PDO.US,D,20241217,000000,13.475,13.51,13.35,13.39,586184,0
+PDO.US,D,20241218,000000,13.4999,13.4999,13.215,13.24,572294,0
+PDO.US,D,20241219,000000,13.2076,13.2319,13.03,13.13,1263440,0
+PDO.US,D,20241220,000000,13.1499,13.23,13.04,13.12,999897,0
+PDO.US,D,20241223,000000,13.12,13.17,13.03,13.13,1222924,0
+PDO.US,D,20241224,000000,13.14,13.15,13.03,13.15,576730,0
+PDO.US,D,20241226,000000,13.15,13.38,13.15,13.36,1230713,0
+PDO.US,D,20241227,000000,13.42,13.44,13.23,13.29,999300,0
+PDO.US,D,20241230,000000,13.25,13.54,13.18,13.51,1846789,0
+PDO.US,D,20241231,000000,13.49,13.7,13.43,13.59,1699651,0
+PDO.US,D,20250102,000000,13.64,13.69,13.54,13.64,772918,0
+PDO.US,D,20250103,000000,13.665,13.73,13.6143,13.68,564360,0
+PDO.US,D,20250106,000000,13.8,13.86,13.75,13.79,1664632,0
+PDO.US,D,20250107,000000,13.75,13.81,13.725,13.78,1004701,0
+PDO.US,D,20250108,000000,13.765,13.83,13.72,13.82,790798,0
+PDO.US,D,20250110,000000,13.78,13.8,13.66,13.69,850838,0
+PDO.US,D,20250113,000000,13.5,13.5,13.37,13.4,1091745,0
+PDO.US,D,20250114,000000,13.38,13.43,13.27,13.33,741850,0
+PDO.US,D,20250115,000000,13.39,13.47,13.3801,13.43,741738,0
+PDO.US,D,20250116,000000,13.45,13.485,13.3744,13.47,407681,0
+PDO.US,D,20250117,000000,13.6,13.64,13.53,13.55,450581,0
+PDO.US,D,20250121,000000,13.6,13.73,13.58,13.73,786566,0
+PDO.US,D,20250122,000000,13.73,13.74,13.66,13.7,352616,0
+PDO.US,D,20250123,000000,13.7042,13.74,13.65,13.71,354857,0
+PDO.US,D,20250124,000000,13.7094,13.73,13.69,13.7164,307633,0
+PDO.US,D,20250127,000000,13.7,13.76,13.69,13.72,535726,0
+PDO.US,D,20250128,000000,13.75,13.77,13.7273,13.75,383966,0
+PDO.US,D,20250129,000000,13.76,13.77,13.72,13.77,511344,0
+PDO.US,D,20250130,000000,13.79,13.84,13.77,13.83,489649,0
+PDO.US,D,20250131,000000,13.88,13.895,13.84,13.86,486861,0
+PDO.US,D,20250203,000000,13.85,13.88,13.71,13.84,711911,0
+PDO.US,D,20250204,000000,13.89,13.91,13.84,13.86,526118,0
+PDO.US,D,20250205,000000,13.8978,13.97,13.8702,13.97,601702,0
+PDO.US,D,20250206,000000,13.99,14.03,13.98,14.01,536199,0
+PDO.US,D,20250207,000000,14.02,14.02,13.97,13.98,380525,0
+PDO.US,D,20250210,000000,14,14.035,13.99,14.03,395527,0
+PDO.US,D,20250211,000000,14.0399,14.05,13.86,13.92,684152,0
+PDO.US,D,20250212,000000,13.8299,13.925,13.8,13.9,476499,0
+PDO.US,D,20250213,000000,13.8,13.83,13.71,13.81,579237,0
+PDO.US,D,20250214,000000,13.83,13.83,13.76,13.82,443456,0
+PDO.US,D,20250218,000000,13.84,13.87,13.8,13.84,810525,0
+PDO.US,D,20250219,000000,13.85,13.94,13.82,13.88,823310,0
+PDO.US,D,20250220,000000,13.88,13.93,13.87,13.89,631279,0
+PDO.US,D,20250221,000000,13.89,13.95,13.87,13.87,439124,0
+PDO.US,D,20250224,000000,13.89,13.92,13.83,13.92,706178,0
+PDO.US,D,20250225,000000,13.95,14,13.92,13.95,401355,0
+PDO.US,D,20250226,000000,13.96,13.99,13.92,13.99,450064,0
+PDO.US,D,20250227,000000,14.0495,14.0495,13.96,14,507632,0
+PDO.US,D,20250228,000000,14,14.07,13.98,14.07,563295,0
+PDO.US,D,20250303,000000,14.07,14.095,14.0161,14.05,635942,0
+PDO.US,D,20250304,000000,14.0401,14.07,13.86,14.05,565229,0
+PDO.US,D,20250305,000000,14.03,14.1199,14.01,14.08,421579,0
+PDO.US,D,20250306,000000,13.9801,14.09,13.98,14.05,445688,0
+PDO.US,D,20250307,000000,14.09,14.1,14.02,14.05,591548,0
+PDO.US,D,20250310,000000,14.06,14.1,13.951,13.98,771319,0
+PDO.US,D,20250311,000000,14,14.02,13.77,13.83,934374,0
+PDO.US,D,20250312,000000,13.9,13.93,13.8,13.93,733815,0
+PDO.US,D,20250313,000000,13.8,13.8,13.56,13.56,750395,0
+PDO.US,D,20250314,000000,13.62,13.645,13.54,13.6,467884,0
+PDO.US,D,20250317,000000,13.65,13.69,13.59,13.66,658564,0
+PDO.US,D,20250318,000000,13.658,13.68,13.62,13.65,461939,0
+PDO.US,D,20250319,000000,13.7195,13.77,13.67,13.72,831804,0
+PDO.US,D,20250320,000000,13.7599,13.78,13.73,13.76,352742,0
+PDO.US,D,20250321,000000,13.77,13.82,13.75,13.8,442077,0
+PDO.US,D,20250324,000000,13.8463,13.88,13.84,13.87,490187,0
+PDO.US,D,20250325,000000,13.8959,13.9381,13.86,13.88,419160,0
+PDO.US,D,20250326,000000,13.9199,13.92,13.81,13.87,505928,0
+PDO.US,D,20250327,000000,13.82,13.875,13.77,13.84,279765,0
+PDO.US,D,20250328,000000,13.855,13.92,13.7754,13.84,443526,0
+PDO.US,D,20250331,000000,13.94,13.94,13.7244,13.88,728166,0
+PDO.US,D,20250401,000000,13.89,13.94,13.8247,13.88,732006,0
+PDO.US,D,20250402,000000,13.88,13.905,13.8,13.83,571676,0
+PDO.US,D,20250403,000000,13.645,13.82,13.6,13.77,996003,0
+PDO.US,D,20250404,000000,13.52,13.6093,12.81,12.87,2595870,0
+PDO.US,D,20250407,000000,12.48,12.66,11.81,12.24,2929964,0
+PDO.US,D,20250408,000000,12.7,13.1,12.31,12.37,1597566,0
+PDO.US,D,20250409,000000,12.29,13.36,12.28,13.2,1596957,0
+PDO.US,D,20250410,000000,13.18,13.2,12.58,12.76,1116758,0
+PDO.US,D,20250411,000000,12.4212,12.76,12.4212,12.71,938251,0
+PDO.US,D,20250414,000000,12.95,13,12.65,12.88,665091,0
+PDO.US,D,20250415,000000,12.83,13.165,12.83,13.15,712618,0
+PDO.US,D,20250416,000000,13.09,13.15,13.02,13.06,500551,0
+PDO.US,D,20250417,000000,13.085,13.17,13.06,13.15,384727,0
+PDO.US,D,20250421,000000,13.0603,13.08,12.927,13.02,541461,0
+PDO.US,D,20250422,000000,13.0701,13.19,13.0272,13.13,352185,0
+PDO.US,D,20250423,000000,13.27,13.36,13.1701,13.3,541481,0
+PDO.US,D,20250424,000000,13.33,13.39,13.3,13.37,309976,0
+PDO.US,D,20250425,000000,13.4,13.4991,13.33,13.49,438848,0
+PDO.US,D,20250428,000000,13.5,13.53,13.41,13.49,351486,0
+PDO.US,D,20250429,000000,13.54,13.63,13.48,13.53,539312,0
+PDO.US,D,20250430,000000,13.49,13.57,13.32,13.54,643147,0
+PDO.US,D,20250501,000000,13.6,13.63,13.533,13.58,415669,0
+PDO.US,D,20250502,000000,13.59,13.65,13.57,13.6,487362,0
+PDO.US,D,20250505,000000,13.5,13.54,13.34,13.48,605169,0
+PDO.US,D,20250506,000000,13.45,13.52,13.42,13.49,410832,0
+PDO.US,D,20250507,000000,13.54,13.58,13.47,13.51,372220,0
+PDO.US,D,20250508,000000,13.58,13.58,13.49,13.49,448726,0
+PDO.US,D,20250509,000000,13.55,13.55,13.49,13.5,478184,0
+PDO.US,D,20250512,000000,13.5,13.5,13.4,13.49,538286,0
+PDO.US,D,20250513,000000,13.58,13.58,13.45,13.5,449744,0
+PDO.US,D,20250514,000000,13.46,13.545,13.45,13.51,446244,0
+PDO.US,D,20250515,000000,13.5316,13.5499,13.48,13.49,268279,0
+PDO.US,D,20250516,000000,13.5198,13.52,13.4565,13.52,295060,0
+PDO.US,D,20250519,000000,13.425,13.54,13.425,13.54,264376,0
+PDO.US,D,20250520,000000,13.54,13.55,13.51,13.53,239769,0
+PDO.US,D,20250521,000000,13.5,13.525,13.23,13.25,524252,0
+PDO.US,D,20250522,000000,13.25,13.3,13.13,13.28,531279,0
+PDO.US,D,20250523,000000,13.22,13.31,13.21,13.29,343004,0
+PDO.US,D,20250527,000000,13.35,13.37,13.27,13.3,438224,0
+PDO.US,D,20250528,000000,13.33,13.35,13.2701,13.3,264300,0
+PDO.US,D,20250529,000000,13.3101,13.38,13.28,13.34,305889,0
+PDO.US,D,20250530,000000,13.33,13.41,13.32,13.41,248084,0
+PDO.US,D,20250602,000000,13.43,13.54,13.38,13.5,496159,0
+PDO.US,D,20250603,000000,13.55,13.58,13.4601,13.49,319957,0
+PDO.US,D,20250604,000000,13.45,13.52,13.44,13.49,519942,0
+PDO.US,D,20250605,000000,13.48,13.53,13.42,13.45,312405,0
+PDO.US,D,20250606,000000,13.475,13.5,13.43,13.44,331739,0
+PDO.US,D,20250609,000000,13.46,13.463,13.4,13.42,403305,0
+PDO.US,D,20250610,000000,13.46,13.49,13.42,13.45,503254,0
+PDO.US,D,20250611,000000,13.47,13.49,13.4,13.49,431762,0
+PDO.US,D,20250612,000000,13.38,13.45,13.33,13.4,291789,0
+PDO.US,D,20250613,000000,13.35,13.3744,13.2835,13.32,354340,0
+PDO.US,D,20250616,000000,13.33,13.37,13.3,13.31,325481,0
+PDO.US,D,20250617,000000,13.28,13.3483,13.13,13.28,346255,0
+PDO.US,D,20250618,000000,13.2801,13.34,13.28,13.34,211181,0
+PDO.US,D,20250620,000000,13.3828,13.3828,13.3,13.3,239078,0
+PDO.US,D,20250623,000000,13.31,13.35,13.26,13.32,331798,0
+PDO.US,D,20250624,000000,13.36,13.37,13.335,13.36,335497,0
+PDO.US,D,20250625,000000,13.354,13.43,13.32,13.38,407783,0
+PDO.US,D,20250626,000000,13.36,13.43,13.36,13.41,324851,0
+PDO.US,D,20250627,000000,13.42,13.45,13.36,13.43,310501,0
+PDO.US,D,20250630,000000,13.4121,13.48,13.4,13.48,590234,0
+PDO.US,D,20250701,000000,13.48,13.49,13.44,13.48,493819,0
+PDO.US,D,20250702,000000,13.49,13.49,13.42,13.45,314314,0
+PDO.US,D,20250703,000000,13.44,13.49,13.41,13.49,313599,0
+PDO.US,D,20250707,000000,13.51,13.54,13.47,13.48,533846,0
+PDO.US,D,20250708,000000,13.53,13.54,13.48,13.48,319399,0
+PDO.US,D,20250709,000000,13.51,13.5299,13.48,13.48,463711,0
+PDO.US,D,20250710,000000,13.52,13.55,13.47,13.54,495539,0
+PDO.US,D,20250711,000000,13.38,13.41,13.34,13.39,429162,0
+PDO.US,D,20250714,000000,13.4,13.425,13.36,13.38,487037,0
+PDO.US,D,20250715,000000,13.4,13.4037,13.33,13.4,330108,0
+PDO.US,D,20250716,000000,13.3752,13.4,13.33,13.35,479739,0
+PDO.US,D,20250717,000000,13.3628,13.38,13.3,13.33,515485,0
+PDO.US,D,20250718,000000,13.3759,13.55,13.32,13.32,336776,0
+PDO.US,D,20250721,000000,13.36,13.38,13.3,13.35,355651,0
+PDO.US,D,20250722,000000,13.5,13.5,13.363,13.4,315218,0
+PDO.US,D,20250723,000000,13.46,13.48,13.4202,13.45,421619,0
+PDO.US,D,20250724,000000,13.41,13.49,13.41,13.45,267470,0
+PDO.US,D,20250725,000000,13.44,13.5291,13.44,13.5,415420,0
+PDO.US,D,20250728,000000,13.5,13.55,13.5,13.55,392213,0
+PDO.US,D,20250729,000000,13.55,13.57,13.48,13.5,417657,0
+PDO.US,D,20250730,000000,13.5376,13.5431,13.47,13.52,622965,0
+PDO.US,D,20250731,000000,13.5401,13.59,13.485,13.5,881942,0
+PDO.US,D,20250801,000000,13.48,13.57,13.475,13.56,552887,0
+PDO.US,D,20250804,000000,13.58,13.62,13.5201,13.58,733167,0
+PDO.US,D,20250805,000000,13.64,13.6878,13.62,13.67,661642,0
+PDO.US,D,20250806,000000,13.69,13.72,13.66,13.72,424868,0
+PDO.US,D,20250807,000000,13.73,13.74,13.68,13.68,452276,0
+PDO.US,D,20250808,000000,13.69,13.73,13.68,13.71,448245,0
+PDO.US,D,20250811,000000,13.6,13.6218,13.56,13.58,330434,0
+PDO.US,D,20250812,000000,13.58,13.61,13.55,13.61,394754,0
+PDO.US,D,20250813,000000,13.64,13.7174,13.6,13.62,557371,0
+PDO.US,D,20250814,000000,13.58,13.65,13.53,13.62,395034,0
+PDO.US,D,20250815,000000,13.68,13.68,13.61,13.61,315602,0
+PDO.US,D,20250818,000000,13.65,13.68,13.645,13.66,450008,0
+PDO.US,D,20250819,000000,13.66,13.67,13.637,13.64,296354,0
+PDO.US,D,20250820,000000,13.6485,13.7,13.64,13.7,658610,0
+PDO.US,D,20250821,000000,13.69,13.72,13.64,13.7,406207,0
+PDO.US,D,20250822,000000,13.71,13.74,13.69,13.74,379494,0
+PDO.US,D,20250825,000000,13.75,13.79,13.74,13.74,466091,0
+PDO.US,D,20250826,000000,13.7868,13.8,13.7702,13.8,416539,0
+PDO.US,D,20250827,000000,13.79,13.81,13.787,13.79,380976,0
+PDO.US,D,20250828,000000,13.82,13.85,13.8,13.85,518100,0
+PDO.US,D,20250829,000000,13.83,13.86,13.81,13.86,343621,0
+PDO.US,D,20250902,000000,13.8,13.94,13.79,13.9,893292,0
+PDO.US,D,20250903,000000,13.9324,13.99,13.9,13.96,787321,0
+PDO.US,D,20250904,000000,13.975,14,13.93,13.97,589226,0
+PDO.US,D,20250905,000000,13.989,14.03,13.98,14.01,622229,0
+PDO.US,D,20250908,000000,14.03,14.06,14.02,14.05,574888,0
+PDO.US,D,20250909,000000,14.07,14.08,14.035,14.06,400109,0
+PDO.US,D,20250910,000000,14.08,14.09,14.04,14.05,504724,0
+PDO.US,D,20250911,000000,14.06,14.085,14.0235,14.06,560923,0
+PDO.US,D,20250912,000000,13.98,13.98,13.9201,13.97,627317,0
+PDO.US,D,20250915,000000,14,14.06,13.9902,14,523268,0
+PDO.US,D,20250916,000000,14.0429,14.0429,13.915,13.98,494706,0
+PDO.US,D,20250917,000000,14,14.015,13.95,13.958,331044,0
+PDO.US,D,20250918,000000,13.98,14,13.93,13.98,347319,0
+PDO.US,D,20250919,000000,13.975,14,13.95,13.95,263509,0
+PDO.US,D,20250922,000000,13.935,13.97,13.93,13.94,459060,0
+PDO.US,D,20250923,000000,13.97,14.02,13.97,13.98,433255,0
+PDO.US,D,20250924,000000,14.0242,14.0242,13.9,13.9,327133,0
+PDO.US,D,20250925,000000,13.93,14,13.9,14,410580,0
+PDO.US,D,20250926,000000,14,14.04,13.98,14.04,579177,0
+PDO.US,D,20250929,000000,14.06,14.07,14.0314,14.05,345150,0
+PDO.US,D,20250930,000000,14.0624,14.12,14.05,14.12,518459,0
+PDO.US,D,20251001,000000,14.12,14.14,14.107,14.13,530924,0
+PDO.US,D,20251002,000000,14.11,14.15,14.06,14.15,507484,0
+PDO.US,D,20251003,000000,14.14,14.17,14.12,14.15,393993,0
+PDO.US,D,20251006,000000,14.15,14.22,14.15,14.202,670980,0
+PDO.US,D,20251007,000000,14.2015,14.22,14.19,14.2,808699,0
+PDO.US,D,20251008,000000,14.22,14.23,14.18,14.19,471043,0
+PDO.US,D,20251009,000000,14.24,14.25,14.19,14.22,587216,0
+PDO.US,D,20251010,000000,14.24,14.24,14.08,14.11,903555,0
+PDO.US,D,20251013,000000,14.19,14.22,14.13,14.15,613811,0
+PDO.US,D,20251014,000000,13.91,14.045,13.9,14,395216,0
+PDO.US,D,20251015,000000,14.0659,14.0956,13.96,13.98,595509,0
+PDO.US,D,20251016,000000,14.01,14.01,13.815,13.82,601742,0
+PDO.US,D,20251017,000000,13.77,13.82,13.62,13.79,1237766,0
+PDO.US,D,20251020,000000,13.76,13.79,13.43,13.56,2080876,0
+PDO.US,D,20251021,000000,13.5,13.8656,13.45,13.83,1022635,0
+PDO.US,D,20251022,000000,13.87,13.9,13.815,13.9,686591,0
+PDO.US,D,20251023,000000,13.92,13.94,13.86,13.94,495567,0
+PDO.US,D,20251024,000000,13.915,13.955,13.91,13.92,351128,0
+PDO.US,D,20251027,000000,13.96,13.97,13.655,13.86,942372,0
+PDO.US,D,20251028,000000,13.83,13.9,13.76,13.86,554874,0
+PDO.US,D,20251029,000000,13.9,13.95,13.83,13.9,679358,0
+PDO.US,D,20251030,000000,13.91,13.91,13.81,13.87,282026,0
+PDO.US,D,20251031,000000,13.9,13.94,13.87,13.92,464782,0
+PDO.US,D,20251103,000000,13.95,13.97,13.9,13.92,487553,0
+PDO.US,D,20251104,000000,13.85,13.94,13.76,13.88,529414,0
+PDO.US,D,20251105,000000,13.915,13.94,13.81,13.89,410388,0
+PDO.US,D,20251106,000000,13.91,13.93,13.85,13.88,364030,0
+PDO.US,D,20251107,000000,13.88,13.9,13.845,13.89,451158,0
+PDO.US,D,20251110,000000,13.93,13.95,13.9001,13.94,507513,0
+PDO.US,D,20251111,000000,13.99,13.99,13.95,13.95,308170,0
+PDO.US,D,20251112,000000,13.97,13.98,13.91,13.95,484270,0
+PDO.US,D,20251113,000000,13.96,13.96,13.88,13.92,580535,0
+PDO.US,D,20251114,000000,13.76,13.835,13.7,13.78,637138,0
+PDO.US,D,20251117,000000,13.78,13.787,13.63,13.7,836341,0
+PDO.US,D,20251118,000000,13.66,13.69,13.52,13.69,957739,0
+PDO.US,D,20251119,000000,13.7333,13.74,13.6,13.63,753210,0
+PDO.US,D,20251120,000000,13.7,13.74,13.58,13.58,853982,0
+PDO.US,D,20251121,000000,13.6297,13.75,13.59,13.74,671858,0
+PDO.US,D,20251124,000000,13.8,13.82,13.7201,13.82,582234,0
+PDO.US,D,20251125,000000,13.84,13.88,13.82,13.88,525389,0
+PDO.US,D,20251126,000000,13.89,13.92,13.8836,13.89,384084,0
+PDO.US,D,20251128,000000,13.92,13.99,13.89,13.94,420924,0
+PDO.US,D,20251201,000000,13.92,13.99,13.912,13.98,862552,0
+PDO.US,D,20251202,000000,13.99,14,13.96,13.96,513379,0
+PDO.US,D,20251203,000000,13.96,13.98,13.94,13.94,580349,0
+PDO.US,D,20251204,000000,13.95,13.97,13.91,13.91,640767,0
+PDO.US,D,20251205,000000,13.9547,13.9885,13.94,13.94,715786,0
+PDO.US,D,20251208,000000,13.95,13.98,13.915,13.98,836917,0
+PDO.US,D,20251209,000000,13.97,14,13.96,14,754122,0
+PDO.US,D,20251210,000000,13.99,14.09,13.98,14.09,672460,0
+PDO.US,D,20251211,000000,13.9461,13.9667,13.88,13.93,659564,0
+PDO.US,D,20251212,000000,13.91,13.93,13.8,13.8,574158,0
+PDO.US,D,20251215,000000,13.88,13.892,13.74,13.79,702305,0
+PDO.US,D,20251216,000000,13.77,13.91,13.75,13.85,1571614,0
+PDO.US,D,20251217,000000,13.89,13.8916,13.81,13.81,765576,0
+PDO.US,D,20251218,000000,13.85,13.855,13.79,13.85,714844,0
+PDO.US,D,20251219,000000,13.8667,13.895,13.81,13.84,722918,0
+PDO.US,D,20251222,000000,13.872,13.89,13.84,13.85,530051,0
+PDO.US,D,20251223,000000,13.85,13.8899,13.825,13.84,960616,0
+PDO.US,D,20251224,000000,13.88,13.88,13.82,13.87,527904,0
+PDO.US,D,20251226,000000,13.9,13.91,13.87,13.87,493796,0
+PDO.US,D,20251229,000000,13.9,13.902,13.85,13.88,733489,0
+PDO.US,D,20251230,000000,13.89,13.92,13.87,13.92,843176,0
+PDO.US,D,20251231,000000,13.92,13.9355,13.84,13.84,739264,0
+PDO.US,D,20260102,000000,13.92,13.94,13.8,13.91,965174,0
+PDO.US,D,20260105,000000,13.94,13.94,13.9,13.9,988012,0
+PDO.US,D,20260106,000000,13.91,13.95,13.9,13.94,808600,0
+PDO.US,D,20260107,000000,13.95,14,13.949,14,492240,0
+PDO.US,D,20260108,000000,13.9756,14.03,13.97,14.03,571245,0
+PDO.US,D,20260109,000000,14.03,14.06,14.0101,14.03,606942,0
+PDO.US,D,20260112,000000,14.04,14.1,14.0231,14.09,777318,0
+PDO.US,D,20260113,000000,13.962,14.07,13.94,13.97,516785,0
+PDO.US,D,20260114,000000,13.984,14,13.95,13.97,464383,0
+PDO.US,D,20260115,000000,13.975,13.98,13.95,13.98,466567,0
+PDO.US,D,20260116,000000,13.99,14.01,13.97,13.97,364263,0
+PDO.US,D,20260120,000000,13.93,13.985,13.93,13.98,711680,0
+PDO.US,D,20260121,000000,14.025,14.065,14.0129,14.04,604600,0
+PDO.US,D,20260122,000000,14.0501,14.059,13.955,13.98,650853,0
+PDO.US,D,20260123,000000,13.97,14,13.875,13.94,898438,0
+PDO.US,D,20260126,000000,13.97,13.99,13.93,13.96,427189,0
+PDO.US,D,20260127,000000,13.985,13.99,13.94,13.94,362806,0
+PDO.US,D,20260128,000000,13.93,13.97,13.91,13.97,480438,0
+PDO.US,D,20260129,000000,13.9651,13.995,13.93,13.96,466402,0
+PDO.US,D,20260130,000000,13.98,13.9826,13.94,13.97,482125,0
+PDO.US,D,20260202,000000,14,14.06,13.98,14.03,1039543,0
+PDO.US,D,20260203,000000,14.04,14.04,13.97,14.01,703121,0
+PDO.US,D,20260204,000000,14.03,14.05,14.02,14.03,782649,0
+PDO.US,D,20260205,000000,14.045,14.05,14.01,14.03,706439,0
+PDO.US,D,20260206,000000,14.05,14.09,14.05,14.09,707071,0
+PDO.US,D,20260209,000000,14.1,14.15,14.0845,14.12,955897,0
+PDO.US,D,20260210,000000,14.13,14.17,14.12,14.15,888768,0
+PDO.US,D,20260211,000000,14.16,14.2,14.12,14.16,753196,0
+PDO.US,D,20260212,000000,14.13,14.14,14.02,14.04,602265,0
+PDO.US,D,20260213,000000,14.06,14.09,14.02,14.09,650854,0
+PDO.US,D,20260217,000000,14.07,14.09,13.98,14.09,803472,0
+PDO.US,D,20260218,000000,14.14,14.15,14.11,14.14,551399,0
diff --git a/daily/us/nyse stocks/2/pdpa.us.txt b/daily/us/nyse stocks/2/pdpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9344e5a56e53faa75d687808c9c48d5cf28c611c
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdpa.us.txt	
@@ -0,0 +1,243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDPA.US,D,20241224,000000,24.77,24.89,24.77,24.89,11537,0
+PDPA.US,D,20241226,000000,24.8859,25.84,24.85,25.17,20430,0
+PDPA.US,D,20241227,000000,25,25.19,24.97,24.99,4206,0
+PDPA.US,D,20241230,000000,25,25,24.87,24.9,15031,0
+PDPA.US,D,20241231,000000,24.91,24.9399,24.86,24.88,10756,0
+PDPA.US,D,20250102,000000,24.99,25.0999,24.96,25,20588,0
+PDPA.US,D,20250103,000000,25,25.1,24.9402,25.1,14954,0
+PDPA.US,D,20250106,000000,25.1,25.25,25.05,25.1,16055,0
+PDPA.US,D,20250107,000000,25,25.04,24.93,24.96,18819,0
+PDPA.US,D,20250108,000000,24.98,25,24.935,24.95,9991,0
+PDPA.US,D,20250110,000000,25,25.26,24.93,25.03,8680,0
+PDPA.US,D,20250113,000000,25.03,25.19,24.95,25.09,7458,0
+PDPA.US,D,20250114,000000,25.06,25.1501,25.06,25.1501,4984,0
+PDPA.US,D,20250115,000000,24.95,25.35,24.95,25.112,3438,0
+PDPA.US,D,20250116,000000,25.3394,25.3394,25.02,25.03,910,0
+PDPA.US,D,20250117,000000,25.03,25.35,25,25.2,5075,0
+PDPA.US,D,20250121,000000,25.21,25.28,25.02,25.095,11404,0
+PDPA.US,D,20250122,000000,25.07,25.21,25.0603,25.21,1033,0
+PDPA.US,D,20250123,000000,25.0955,25.35,25.07,25.1256,2410,0
+PDPA.US,D,20250124,000000,25.091,25.34,25.091,25.1,1220,0
+PDPA.US,D,20250127,000000,25.11,25.11,25.07,25.07,991,0
+PDPA.US,D,20250128,000000,25.12,25.15,25.08,25.15,907,0
+PDPA.US,D,20250129,000000,25.15,25.15,25.09,25.09,957,0
+PDPA.US,D,20250130,000000,25.34,25.34,25.0801,25.1104,848,0
+PDPA.US,D,20250131,000000,25.35,25.35,25.2899,25.2899,800,0
+PDPA.US,D,20250203,000000,25.1273,25.29,25.1,25.1,2920,0
+PDPA.US,D,20250204,000000,25.11,25.25,25.08,25.08,21172,0
+PDPA.US,D,20250205,000000,25.09,25.1001,25.08,25.09,2571,0
+PDPA.US,D,20250206,000000,25.09,25.1499,25.09,25.1,1227,0
+PDPA.US,D,20250207,000000,25.1,25.15,25.08,25.15,2722,0
+PDPA.US,D,20250210,000000,25.08,25.1841,25.08,25.14,1034,0
+PDPA.US,D,20250211,000000,25.09,25.0913,25.0711,25.08,1663,0
+PDPA.US,D,20250212,000000,25.1299,25.1383,25.07,25.0754,3308,0
+PDPA.US,D,20250213,000000,25.08,25.0801,25.07,25.0701,3260,0
+PDPA.US,D,20250214,000000,25.2099,25.2099,25.2099,25.2099,224,0
+PDPA.US,D,20250218,000000,25.11,25.1341,24.9932,24.9999,1400,0
+PDPA.US,D,20250219,000000,24.98,25.05,24.9,25,9897,0
+PDPA.US,D,20250220,000000,25.05,25.05,25.05,25.05,747,0
+PDPA.US,D,20250221,000000,25.09,25.1099,25.01,25.01,948,0
+PDPA.US,D,20250225,000000,25.0174,25.06,25.0174,25.06,940,0
+PDPA.US,D,20250226,000000,25.04,25.04,25.04,25.04,402,0
+PDPA.US,D,20250227,000000,25.01,25.23,24.9,25.23,2533,0
+PDPA.US,D,20250303,000000,25.08,25.23,25.08,25.23,300,0
+PDPA.US,D,20250304,000000,25.08,25.1,25.08,25.1,1126,0
+PDPA.US,D,20250307,000000,25.1496,25.1496,25.1,25.1,470,0
+PDPA.US,D,20250310,000000,25.07,25.24,24.83,24.85,18405,0
+PDPA.US,D,20250311,000000,25.045,25.23,24.8,24.9,3260,0
+PDPA.US,D,20250312,000000,25,25.23,24.98,25.0001,1720,0
+PDPA.US,D,20250314,000000,25.0169,25.0169,24.9,24.9,1126,0
+PDPA.US,D,20250317,000000,24.8865,25.0219,24.8,24.8198,4823,0
+PDPA.US,D,20250318,000000,25.0027,25.0027,24.8924,24.9911,1002,0
+PDPA.US,D,20250319,000000,24.8064,25.03,24.8,25.03,10777,0
+PDPA.US,D,20250320,000000,24.985,25.03,24.8,25.0091,7891,0
+PDPA.US,D,20250321,000000,24.9,25.0095,24.8,25.0095,5634,0
+PDPA.US,D,20250325,000000,24.99,24.99,24.9,24.9661,650,0
+PDPA.US,D,20250326,000000,25,25,25,25,1009,0
+PDPA.US,D,20250327,000000,25,25.0254,25,25,4236,0
+PDPA.US,D,20250328,000000,25.015,25.015,25,25,792,0
+PDPA.US,D,20250331,000000,25.0247,25.03,25.0247,25.0247,360,0
+PDPA.US,D,20250401,000000,25.24,25.24,25,25,3531,0
+PDPA.US,D,20250402,000000,25,25,25,25,107,0
+PDPA.US,D,20250403,000000,25,25.13,24.722,24.722,13083,0
+PDPA.US,D,20250404,000000,24.75,24.9,24.72,24.74,2365,0
+PDPA.US,D,20250407,000000,24.91,24.915,24.91,24.915,359,0
+PDPA.US,D,20250408,000000,24.705,24.74,24.58,24.6,7520,0
+PDPA.US,D,20250409,000000,24.6303,25.15,24.5,24.68,9793,0
+PDPA.US,D,20250410,000000,24.6999,24.6999,24.3,24.4115,13577,0
+PDPA.US,D,20250411,000000,24.35,24.58,24.3304,24.58,2414,0
+PDPA.US,D,20250414,000000,24.718,24.718,24.5065,24.54,1103,0
+PDPA.US,D,20250415,000000,25.1036,25.1036,24.565,24.565,952,0
+PDPA.US,D,20250416,000000,24.71,24.7349,24.3,24.3,2807,0
+PDPA.US,D,20250417,000000,24.6689,24.6689,24.649,24.649,482,0
+PDPA.US,D,20250421,000000,24.5391,24.6581,24.35,24.35,1819,0
+PDPA.US,D,20250422,000000,24.6961,24.6961,24.4465,24.46,1181,0
+PDPA.US,D,20250423,000000,24.5944,24.5944,24.46,24.5944,230,0
+PDPA.US,D,20250424,000000,24.48,24.7299,24.4,24.7,4518,0
+PDPA.US,D,20250425,000000,24.66,24.7099,24.65,24.7099,1090,0
+PDPA.US,D,20250428,000000,24.48,24.88,24.48,24.88,1457,0
+PDPA.US,D,20250429,000000,24.83,24.91,24.57,24.88,3008,0
+PDPA.US,D,20250430,000000,24.55,24.87,24.55,24.6,1520,0
+PDPA.US,D,20250507,000000,24.71,24.71,24.65,24.65,1125,0
+PDPA.US,D,20250508,000000,24.67,24.898,24.67,24.75,4256,0
+PDPA.US,D,20250512,000000,24.805,24.88,24.805,24.88,1162,0
+PDPA.US,D,20250513,000000,24.9088,25.1492,24.9088,25.1492,3725,0
+PDPA.US,D,20250514,000000,25.15,25.225,24.66,24.786,6047,0
+PDPA.US,D,20250515,000000,25.29,25.29,24.81,24.81,1504,0
+PDPA.US,D,20250516,000000,24.81,24.81,24.81,24.81,375,0
+PDPA.US,D,20250519,000000,24.95,24.95,24.8,24.95,279,0
+PDPA.US,D,20250522,000000,24.765,24.765,24.72,24.72,3236,0
+PDPA.US,D,20250523,000000,24.81,24.81,24.72,24.81,6547,0
+PDPA.US,D,20250528,000000,24.73,24.73,24.72,24.72,1000,0
+PDPA.US,D,20250529,000000,24.92,24.92,24.74,24.74,1000,0
+PDPA.US,D,20250602,000000,24.75,24.9327,24.75,24.9327,2254,0
+PDPA.US,D,20250603,000000,24.73,24.73,24.65,24.65,2002,0
+PDPA.US,D,20250604,000000,24.7395,25.07,24.71,24.71,12886,0
+PDPA.US,D,20250606,000000,25.02,25.02,25.02,25.02,221,0
+PDPA.US,D,20250609,000000,24.96,25.01,24.96,24.99,3246,0
+PDPA.US,D,20250610,000000,24.97,25,24.95,25,15027,0
+PDPA.US,D,20250611,000000,25.06,25.06,25.06,25.06,779,0
+PDPA.US,D,20250612,000000,25.0524,25.06,25.0312,25.06,700,0
+PDPA.US,D,20250613,000000,25.06,25.0601,25.06,25.0601,1241,0
+PDPA.US,D,20250616,000000,25,25,24.68,24.68,695,0
+PDPA.US,D,20250617,000000,24.6917,24.7655,24.6917,24.7655,492,0
+PDPA.US,D,20250618,000000,24.85,24.85,24.775,24.85,680,0
+PDPA.US,D,20250620,000000,24.8,24.85,24.8,24.85,5507,0
+PDPA.US,D,20250623,000000,24.8273,24.8273,24.8273,24.8273,275,0
+PDPA.US,D,20250625,000000,25.05,25.05,25.05,25.05,100,0
+PDPA.US,D,20250626,000000,25.05,25.05,25,25,614,0
+PDPA.US,D,20250627,000000,25.05,25.06,24.9783,25.06,404,0
+PDPA.US,D,20250630,000000,25.1,25.1,25.1,25.1,126,0
+PDPA.US,D,20250701,000000,25.075,25.075,25.0694,25.07,661,0
+PDPA.US,D,20250702,000000,25.064,25.064,25.0501,25.0501,336,0
+PDPA.US,D,20250707,000000,25.15,25.15,25.05,25.05,4101,0
+PDPA.US,D,20250709,000000,25.066,25.1415,25.066,25.1415,1329,0
+PDPA.US,D,20250710,000000,25.08,25.0833,25.08,25.0833,546,0
+PDPA.US,D,20250714,000000,25.12,25.149,25.05,25.0625,3812,0
+PDPA.US,D,20250715,000000,25.12,25.12,25.06,25.07,1055,0
+PDPA.US,D,20250716,000000,25.12,25.26,25.12,25.26,3730,0
+PDPA.US,D,20250717,000000,25.33,25.33,24.9982,25.1169,725,0
+PDPA.US,D,20250718,000000,25.29,25.29,25.1812,25.1812,2936,0
+PDPA.US,D,20250721,000000,25.19,25.19,25.12,25.15,1535,0
+PDPA.US,D,20250723,000000,25.1617,25.1617,24.81,25.12,1845,0
+PDPA.US,D,20250724,000000,25.15,25.2199,25.07,25.07,1022,0
+PDPA.US,D,20250725,000000,25.03,25.115,24.8583,25.0299,3102,0
+PDPA.US,D,20250728,000000,24.7552,25.0313,24.7552,24.855,3531,0
+PDPA.US,D,20250729,000000,25.05,25.05,25.02,25.02,1961,0
+PDPA.US,D,20250730,000000,25.03,25.0599,24.89,25.0027,1907,0
+PDPA.US,D,20250731,000000,25.1282,25.1282,25.1282,25.1282,376,0
+PDPA.US,D,20250801,000000,25.01,25.1661,25.01,25.1661,445,0
+PDPA.US,D,20250804,000000,25.1691,25.1691,25.1,25.12,890,0
+PDPA.US,D,20250805,000000,25.1,25.1,25.1,25.1,553,0
+PDPA.US,D,20250806,000000,25,25.0553,25,25.0553,831,0
+PDPA.US,D,20250807,000000,26.02,26.02,25.01,25.05,7798,0
+PDPA.US,D,20250811,000000,25.2,26,25.05,25.1606,2980,0
+PDPA.US,D,20250812,000000,25.175,25.175,25.175,25.175,106,0
+PDPA.US,D,20250813,000000,25.2,25.36,25.2,25.3,3668,0
+PDPA.US,D,20250814,000000,25.38,25.38,25.28,25.28,1344,0
+PDPA.US,D,20250815,000000,25.23,25.318,25.2,25.24,2383,0
+PDPA.US,D,20250818,000000,25.18,25.38,25.18,25.38,506,0
+PDPA.US,D,20250819,000000,25.2001,25.42,25.2,25.25,5370,0
+PDPA.US,D,20250820,000000,25.3,25.3564,25.22,25.3564,803,0
+PDPA.US,D,20250821,000000,25.33,25.3309,25.24,25.25,3142,0
+PDPA.US,D,20250825,000000,25.3,25.42,25.3,25.3,891,0
+PDPA.US,D,20250826,000000,25.26,25.2701,25.25,25.2701,4378,0
+PDPA.US,D,20250827,000000,25.28,25.31,25.28,25.31,4232,0
+PDPA.US,D,20250828,000000,25.32,25.37,25.32,25.37,250,0
+PDPA.US,D,20250829,000000,25.31,25.6709,25.29,25.37,6995,0
+PDPA.US,D,20250902,000000,26.15,26.15,25.27,25.3,2540,0
+PDPA.US,D,20250903,000000,25.325,25.325,25.325,25.325,191,0
+PDPA.US,D,20250904,000000,25.4102,25.4102,25.4102,25.4102,376,0
+PDPA.US,D,20250908,000000,25.3797,25.3797,25.3797,25.3797,224,0
+PDPA.US,D,20250909,000000,25.4,25.5,25.3,25.3101,3783,0
+PDPA.US,D,20250910,000000,25.3241,25.3241,25.3241,25.3241,492,0
+PDPA.US,D,20250911,000000,25.4383,25.4383,25.32,25.36,2094,0
+PDPA.US,D,20250912,000000,25.48,25.48,25.48,25.48,238,0
+PDPA.US,D,20250916,000000,25.47,25.47,25.47,25.47,471,0
+PDPA.US,D,20250918,000000,25.27,25.385,25.27,25.385,845,0
+PDPA.US,D,20250919,000000,25.27,25.2901,25.17,25.22,2126,0
+PDPA.US,D,20250922,000000,25.17,25.17,25.17,25.17,102,0
+PDPA.US,D,20250923,000000,25.3637,25.3637,25.17,25.17,1679,0
+PDPA.US,D,20250924,000000,25.4,25.4,25.1,25.397,9475,0
+PDPA.US,D,20250925,000000,25.17,25.5,25.14,25.17,2207,0
+PDPA.US,D,20250930,000000,25.2,25.3441,25.2,25.2423,307,0
+PDPA.US,D,20251002,000000,25.26,25.4816,25.26,25.4816,302,0
+PDPA.US,D,20251003,000000,25.26,25.479,25.26,25.36,1003,0
+PDPA.US,D,20251007,000000,25.28,25.28,25.27,25.27,357,0
+PDPA.US,D,20251008,000000,25.27,25.33,25.27,25.27,1200,0
+PDPA.US,D,20251010,000000,25.28,25.4166,25.28,25.4166,3513,0
+PDPA.US,D,20251013,000000,25.3,25.49,25.3,25.3,614,0
+PDPA.US,D,20251014,000000,25.28,25.28,25.25,25.25,1801,0
+PDPA.US,D,20251015,000000,25.29,25.5,25.171,25.5,1601,0
+PDPA.US,D,20251016,000000,25.32,25.5,25.2559,25.459,455,0
+PDPA.US,D,20251017,000000,25.345,25.3975,25.17,25.17,3550,0
+PDPA.US,D,20251020,000000,25.2232,25.2232,25.09,25.21,1055,0
+PDPA.US,D,20251021,000000,25.25,25.25,25.25,25.25,279,0
+PDPA.US,D,20251022,000000,25.35,25.5025,25.3128,25.5025,791,0
+PDPA.US,D,20251024,000000,25.2985,25.43,25.1621,25.1621,527,0
+PDPA.US,D,20251027,000000,25.18,25.18,25.08,25.18,340,0
+PDPA.US,D,20251028,000000,25.25,25.4999,25.25,25.4999,2239,0
+PDPA.US,D,20251029,000000,25.4125,25.5,25.2501,25.27,1094,0
+PDPA.US,D,20251030,000000,25.3456,25.3456,25.21,25.343,1092,0
+PDPA.US,D,20251031,000000,25.3512,25.46,25.26,25.46,398,0
+PDPA.US,D,20251104,000000,25.26,25.26,25.26,25.26,884,0
+PDPA.US,D,20251105,000000,25.2618,25.27,25.18,25.27,1974,0
+PDPA.US,D,20251106,000000,25.34,25.34,25.34,25.34,100,0
+PDPA.US,D,20251107,000000,25.344,25.36,25.344,25.36,1111,0
+PDPA.US,D,20251111,000000,25.32,25.32,25.2,25.24,2127,0
+PDPA.US,D,20251112,000000,25.3,25.3641,25.21,25.21,1731,0
+PDPA.US,D,20251113,000000,25.36,25.36,25.21,25.25,4118,0
+PDPA.US,D,20251114,000000,25.17,25.17,25.15,25.17,354,0
+PDPA.US,D,20251117,000000,25.2381,25.243,25.17,25.2399,3309,0
+PDPA.US,D,20251118,000000,25.21,25.21,25.15,25.15,621,0
+PDPA.US,D,20251119,000000,25.15,25.26,25.1499,25.243,7255,0
+PDPA.US,D,20251120,000000,25.123,25.1748,25.08,25.1748,1332,0
+PDPA.US,D,20251121,000000,25.17,25.19,25.15,25.18,2756,0
+PDPA.US,D,20251124,000000,25.335,25.402,25.275,25.2888,947,0
+PDPA.US,D,20251201,000000,25.2785,25.2785,25.246,25.255,2601,0
+PDPA.US,D,20251202,000000,25.39,25.39,25.13,25.13,1630,0
+PDPA.US,D,20251205,000000,25.18,25.19,25.02,25.05,3741,0
+PDPA.US,D,20251208,000000,25.09,25.282,25.05,25.16,3083,0
+PDPA.US,D,20251209,000000,25.25,25.25,25.15,25.19,521,0
+PDPA.US,D,20251210,000000,25.31,25.4,25.2,25.4,1627,0
+PDPA.US,D,20251211,000000,25.21,25.3121,25.21,25.3121,435,0
+PDPA.US,D,20251212,000000,25.2,25.32,25.2,25.32,325,0
+PDPA.US,D,20251215,000000,25.2,25.2,25.17,25.17,382,0
+PDPA.US,D,20251216,000000,25.18,25.19,25.05,25.06,2683,0
+PDPA.US,D,20251217,000000,25.1675,25.25,25.05,25.12,1015,0
+PDPA.US,D,20251218,000000,25.1455,25.15,25.06,25.07,2794,0
+PDPA.US,D,20251219,000000,25.1,25.21,25.1,25.17,2318,0
+PDPA.US,D,20251222,000000,25.1875,25.2299,25.15,25.2299,2521,0
+PDPA.US,D,20251223,000000,25.23,25.2744,25.23,25.2744,395,0
+PDPA.US,D,20251226,000000,25.26,25.26,25.26,25.26,208,0
+PDPA.US,D,20251229,000000,25.27,25.27,25.27,25.27,207,0
+PDPA.US,D,20251230,000000,25.26,25.27,25.2436,25.2436,855,0
+PDPA.US,D,20260102,000000,25.28,25.28,25.16,25.2,2264,0
+PDPA.US,D,20260105,000000,25.28,25.29,25.22,25.29,1538,0
+PDPA.US,D,20260106,000000,25.29,25.29,25.22,25.2541,910,0
+PDPA.US,D,20260107,000000,25.29,25.29,25.29,25.29,363,0
+PDPA.US,D,20260108,000000,25.23,25.41,25.2201,25.2201,760,0
+PDPA.US,D,20260109,000000,25.32,25.32,25.315,25.315,3561,0
+PDPA.US,D,20260112,000000,25.25,25.3,25.24,25.2774,1874,0
+PDPA.US,D,20260113,000000,25.26,25.26,25.25,25.25,743,0
+PDPA.US,D,20260114,000000,25.2509,25.2509,25.2509,25.2509,417,0
+PDPA.US,D,20260115,000000,25.59,25.59,25.26,25.32,5688,0
+PDPA.US,D,20260116,000000,25.3119,25.3119,25.2,25.2,3155,0
+PDPA.US,D,20260121,000000,25.25,25.4,25.25,25.25,435,0
+PDPA.US,D,20260122,000000,25.26,25.26,25.05,25.25,4007,0
+PDPA.US,D,20260123,000000,25.25,25.27,25.25,25.27,1249,0
+PDPA.US,D,20260126,000000,25.2007,25.2007,25.17,25.2007,731,0
+PDPA.US,D,20260127,000000,25.27,25.27,25.1674,25.1674,443,0
+PDPA.US,D,20260128,000000,25.21,25.27,25.2,25.27,1835,0
+PDPA.US,D,20260129,000000,25.27,25.27,25.27,25.27,361,0
+PDPA.US,D,20260130,000000,25.27,25.27,25.27,25.27,183,0
+PDPA.US,D,20260204,000000,25.36,25.36,25.08,25.08,2384,0
+PDPA.US,D,20260205,000000,25.16,25.28,25.1464,25.2091,7327,0
+PDPA.US,D,20260206,000000,25.18,25.2217,25.12,25.22,2577,0
+PDPA.US,D,20260209,000000,25.219,25.3,25.2,25.225,1135,0
+PDPA.US,D,20260210,000000,25.2898,25.2898,25.2898,25.2898,277,0
+PDPA.US,D,20260211,000000,25.244,25.244,25.244,25.244,500,0
+PDPA.US,D,20260212,000000,25.2,25.3,25.2,25.2,275,0
+PDPA.US,D,20260217,000000,25.1701,25.1701,25.07,25.1,549,0
+PDPA.US,D,20260218,000000,25.24,25.3,25.24,25.295,2497,0
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/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/phr.us.txt b/daily/us/nyse stocks/2/phr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d18b9b045497088d77715013412e5a9ed807f5dd
--- /dev/null
+++ b/daily/us/nyse stocks/2/phr.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHR.US,D,20190718,000000,26.75,27.59,24,25.08,7998979,0
+PHR.US,D,20190719,000000,25.57,26,23.51,24,1022250,0
+PHR.US,D,20190722,000000,24.27,24.33,23,23.98,777936,0
+PHR.US,D,20190723,000000,24.32,25.49,23.74,24.84,647306,0
+PHR.US,D,20190724,000000,24.93,25.97,24.51,25,316348,0
+PHR.US,D,20190725,000000,24.79,25.5,24.6,24.8,482348,0
+PHR.US,D,20190726,000000,25,27.8795,25,26.71,657165,0
+PHR.US,D,20190729,000000,26.78,27.371,25.165,26.27,283722,0
+PHR.US,D,20190730,000000,26.03,27.4,26.03,27.27,285447,0
+PHR.US,D,20190731,000000,27.43,28.67,27.05,27.33,320963,0
+PHR.US,D,20190801,000000,27.48,27.98,27.0066,27.42,137076,0
+PHR.US,D,20190802,000000,27.5,27.5,26.12,26.86,224187,0
+PHR.US,D,20190805,000000,26.68,27,24.8,26.44,193673,0
+PHR.US,D,20190806,000000,26.78,27.76,26.56,27.21,250945,0
+PHR.US,D,20190807,000000,26.93,27.27,26.62,26.85,47144,0
+PHR.US,D,20190808,000000,26.98,27.75,26.64,27.37,57098,0
+PHR.US,D,20190809,000000,27.41,28.9946,27.41,28.21,220108,0
+PHR.US,D,20190812,000000,28.11,29.38,27.88,28.83,275549,0
+PHR.US,D,20190813,000000,29.13,29.21,27.3,28.66,188530,0
+PHR.US,D,20190814,000000,28.41,28.97,26.27,26.34,130966,0
+PHR.US,D,20190815,000000,26.14,27.4,25.18,25.25,251935,0
+PHR.US,D,20190816,000000,25.65,27.33,25.06,26.67,193888,0
+PHR.US,D,20190819,000000,26.74,27.17,26.08,26.86,101927,0
+PHR.US,D,20190820,000000,26.82,27.5,25.95,26.55,106317,0
+PHR.US,D,20190821,000000,26.55,27.46,25.0705,26.97,130045,0
+PHR.US,D,20190822,000000,27.02,27.5893,26.8,27.09,88481,0
+PHR.US,D,20190823,000000,27.12,27.65,26.195,26.31,91292,0
+PHR.US,D,20190826,000000,26.34,26.86,25.17,25.43,122353,0
+PHR.US,D,20190827,000000,25.75,26.58,25.35,25.72,99454,0
+PHR.US,D,20190828,000000,25.59,26.13,23.14,25.01,285747,0
+PHR.US,D,20190829,000000,25.35,27.55,25.28,26.96,221413,0
+PHR.US,D,20190830,000000,27,27.17,26.305,26.77,97832,0
+PHR.US,D,20190903,000000,26.82,27.43,26.56,27.01,190118,0
+PHR.US,D,20190904,000000,27,28.78,26.8985,27.93,223321,0
+PHR.US,D,20190905,000000,28.18,28.4,26.35,26.88,378257,0
+PHR.US,D,20190906,000000,26.97,27.4599,25.15,25.26,322750,0
+PHR.US,D,20190909,000000,25.41,25.92,22.05,22.51,624745,0
+PHR.US,D,20190910,000000,22.69,25.58,22.41,25.32,405712,0
+PHR.US,D,20190911,000000,25.46,25.845,24.31,25.61,184781,0
+PHR.US,D,20190912,000000,25.42,26.64,25.42,26.19,211379,0
+PHR.US,D,20190913,000000,26.41,27.12,25.84,27.11,142169,0
+PHR.US,D,20190916,000000,27,27.68,26.695,27.25,211469,0
+PHR.US,D,20190917,000000,27.36,27.86,26.66,27.15,168328,0
+PHR.US,D,20190918,000000,27.25,27.73,26.96,27.38,167847,0
+PHR.US,D,20190919,000000,27.54,27.76,26.69,27.01,232608,0
+PHR.US,D,20190920,000000,26.83,27.98,26.6,27.28,1673116,0
+PHR.US,D,20190923,000000,27.25,28.79,26.99,28.21,337855,0
+PHR.US,D,20190924,000000,28.11,28.34,26.06,26.36,432784,0
+PHR.US,D,20190925,000000,26.22,27.25,26.04,27,455916,0
+PHR.US,D,20190926,000000,26.99,26.99,24.55,25.41,561758,0
+PHR.US,D,20190927,000000,25.49,25.74,23.96,24.99,318711,0
+PHR.US,D,20190930,000000,24.95,25.16,24.06,24.24,210730,0
+PHR.US,D,20191001,000000,24.38,24.96,24.07,24.32,251242,0
+PHR.US,D,20191002,000000,24.05,24.07,22.9441,23.05,223722,0
+PHR.US,D,20191003,000000,23.08,23.92,22.27,23.6,265099,0
+PHR.US,D,20191004,000000,23.72,24.925,23.3,24.72,150240,0
+PHR.US,D,20191007,000000,24.87,26.23,24.695,26.14,183663,0
+PHR.US,D,20191008,000000,25.87,26.04,25.075,25.38,216398,0
+PHR.US,D,20191009,000000,25.49,26,25.08,25.56,100597,0
+PHR.US,D,20191010,000000,25.49,26.43,25.475,26.24,143881,0
+PHR.US,D,20191011,000000,26.58,28.49,26.2,27.66,792614,0
+PHR.US,D,20191014,000000,27.53,27.57,26.35,26.93,177315,0
+PHR.US,D,20191015,000000,27.02,27.97,26.66,27.06,329714,0
+PHR.US,D,20191016,000000,26.98,28.16,26.81,27.9,183520,0
+PHR.US,D,20191017,000000,27.9,28.94,27.68,28.6,182516,0
+PHR.US,D,20191018,000000,28.45,29,27.91,28.03,328309,0
+PHR.US,D,20191021,000000,27.86,28.57,27.35,27.55,179149,0
+PHR.US,D,20191022,000000,27.59,27.98,26.96,27.12,180927,0
+PHR.US,D,20191023,000000,27.09,27.63,26.35,26.41,181247,0
+PHR.US,D,20191024,000000,26.46,27.09,26.4,26.93,249338,0
+PHR.US,D,20191025,000000,26.82,27.49,26.45,26.84,208276,0
+PHR.US,D,20191028,000000,26.92,27.94,26.565,26.76,99155,0
+PHR.US,D,20191029,000000,26.37,27.755,25.88,27.65,149817,0
+PHR.US,D,20191030,000000,27.66,28.0863,27.26,27.93,120975,0
+PHR.US,D,20191031,000000,28.15,31,27.8411,29.63,333491,0
+PHR.US,D,20191101,000000,30,30.35,29.49,29.91,218780,0
+PHR.US,D,20191104,000000,30.1,30.37,28.81,29.54,133761,0
+PHR.US,D,20191105,000000,29.62,30,28.86,29.08,129981,0
+PHR.US,D,20191106,000000,29.1,30,28.8,29.86,100387,0
+PHR.US,D,20191107,000000,30.06,30.2,29.61,29.96,121870,0
+PHR.US,D,20191108,000000,29.9,30.2,29.16,29.7,119626,0
+PHR.US,D,20191111,000000,29.51,29.81,27.61,28.56,122930,0
+PHR.US,D,20191112,000000,28.6,29.38,28.37,28.74,98248,0
+PHR.US,D,20191113,000000,28.58,30.11,28.505,29.92,148238,0
+PHR.US,D,20191114,000000,30.14,30.14,29.34,29.61,56397,0
+PHR.US,D,20191115,000000,30,30.04,29.4601,29.58,130923,0
+PHR.US,D,20191118,000000,29.57,29.85,28.27,28.38,105071,0
+PHR.US,D,20191119,000000,28.45,29.1,28.45,28.91,73474,0
+PHR.US,D,20191120,000000,28.83,29,28.18,28.66,123489,0
+PHR.US,D,20191121,000000,28.96,29.23,28.62,28.88,144914,0
+PHR.US,D,20191122,000000,29,29.11,28.27,28.95,168108,0
+PHR.US,D,20191125,000000,29,29.6,28.885,29.24,127354,0
+PHR.US,D,20191126,000000,29.22,30.1924,28.92,29.38,307673,0
+PHR.US,D,20191127,000000,29.68,29.68,28.53,29.06,119437,0
+PHR.US,D,20191129,000000,28.99,29.57,28.05,28.12,61707,0
+PHR.US,D,20191202,000000,28.31,28.85,27.29,28.28,91160,0
+PHR.US,D,20191203,000000,27.94,28.2433,27.6,28.12,60301,0
+PHR.US,D,20191204,000000,28.32,28.78,27.92,28.44,80631,0
+PHR.US,D,20191205,000000,28.48,29.03,28.3,28.4,266103,0
+PHR.US,D,20191206,000000,28.48,29.73,28.45,29.13,161037,0
+PHR.US,D,20191209,000000,29.1,29.4,28.55,28.93,209713,0
+PHR.US,D,20191210,000000,30.1,30.78,26.5,28.83,371503,0
+PHR.US,D,20191211,000000,27.86,29.93,27.11,28.66,349719,0
+PHR.US,D,20191212,000000,28.82,28.99,27.5,28.67,319793,0
+PHR.US,D,20191213,000000,26.6,27.38,25.59,26.58,3589971,0
+PHR.US,D,20191216,000000,26.4,26.8,25.25,25.92,657584,0
+PHR.US,D,20191217,000000,25.9,26.39,25.495,26.01,491305,0
+PHR.US,D,20191218,000000,25.82,26.99,25.25,26.65,400857,0
+PHR.US,D,20191219,000000,26.68,26.75,25.6,26.09,333163,0
+PHR.US,D,20191220,000000,26.36,26.55,25.78,25.98,351160,0
+PHR.US,D,20191223,000000,26,26.425,25.65,26.14,309761,0
+PHR.US,D,20191224,000000,26.21,26.76,25.96,26.19,87773,0
+PHR.US,D,20191226,000000,26.41,27.1,26.35,26.46,188986,0
+PHR.US,D,20191227,000000,26.61,26.64,26.2,26.39,497409,0
+PHR.US,D,20191230,000000,26.47,26.59,25.9,26.38,253045,0
+PHR.US,D,20191231,000000,26.32,26.87,26.15,26.64,212279,0
+PHR.US,D,20200102,000000,26.74,27.1,25.7,26.37,499355,0
+PHR.US,D,20200103,000000,26.07,26.71,25.95,26.59,227092,0
+PHR.US,D,20200106,000000,26.54,27.31,26.02,27.24,194111,0
+PHR.US,D,20200107,000000,27.19,27.52,27.09,27.24,414454,0
+PHR.US,D,20200108,000000,27.24,27.48,26.52,27.11,176146,0
+PHR.US,D,20200109,000000,27.29,27.57,26.73,26.78,243204,0
+PHR.US,D,20200110,000000,26.83,26.91,26.29,26.56,259492,0
+PHR.US,D,20200113,000000,26.56,26.82,26.21,26.21,787361,0
+PHR.US,D,20200114,000000,26.08,26.23,25.255,25.88,514120,0
+PHR.US,D,20200115,000000,25.68,26.21,25.68,26,506835,0
+PHR.US,D,20200116,000000,26.05,27.7,25.9,27.59,436576,0
+PHR.US,D,20200117,000000,27.74,28.18,27.46,27.83,523115,0
+PHR.US,D,20200121,000000,27.68,28.54,27.33,28.33,520326,0
+PHR.US,D,20200122,000000,28.42,28.745,27.84,28.5,798943,0
+PHR.US,D,20200123,000000,28.39,29.01,27.73,29,401801,0
+PHR.US,D,20200124,000000,29.25,30.19,29.115,29.99,399390,0
+PHR.US,D,20200127,000000,29.52,29.74,28.46,29.26,547221,0
+PHR.US,D,20200128,000000,29.39,30.67,29.29,30.65,629454,0
+PHR.US,D,20200129,000000,30.7,31.38,30.11,31.15,412068,0
+PHR.US,D,20200130,000000,30.95,31.36,30.855,31.18,357948,0
+PHR.US,D,20200131,000000,31.2,31.2,30.4,31,358018,0
+PHR.US,D,20200203,000000,31.08,31.51,30.15,31.47,436562,0
+PHR.US,D,20200204,000000,31.7,31.85,30.92,31.03,498438,0
+PHR.US,D,20200205,000000,31.4,33.71,31.4,33.43,468250,0
+PHR.US,D,20200206,000000,33.6,34.32,32.73,33.27,729701,0
+PHR.US,D,20200207,000000,33.25,33.34,32,32.58,140663,0
+PHR.US,D,20200210,000000,32.62,33.66,32.28,32.76,323954,0
+PHR.US,D,20200211,000000,32.8,33.48,32.25,33.29,134523,0
+PHR.US,D,20200212,000000,33.24,33.54,32.09,32.36,377089,0
+PHR.US,D,20200213,000000,32.13,34.39,32.13,33.55,308635,0
+PHR.US,D,20200214,000000,33.62,33.72,32.41,32.61,156577,0
+PHR.US,D,20200218,000000,32.47,33.52,32.34,32.73,164118,0
+PHR.US,D,20200219,000000,32.85,34.8499,32.8,33.37,576505,0
+PHR.US,D,20200220,000000,33.4,34.3,33.2,33.61,484311,0
+PHR.US,D,20200221,000000,33.67,34.59,33.485,34.13,204114,0
+PHR.US,D,20200224,000000,33.12,33.62,31.14,31.82,279117,0
+PHR.US,D,20200225,000000,32,32.58,30.33,30.46,274955,0
+PHR.US,D,20200226,000000,30.61,31.89,30.61,31.7,476626,0
+PHR.US,D,20200227,000000,31.19,32.68,30.52,31.45,302095,0
+PHR.US,D,20200228,000000,30.28,31.16,29.765,31.04,418598,0
+PHR.US,D,20200302,000000,31.14,31.28,28.86,29.5,331261,0
+PHR.US,D,20200303,000000,29.65,30.39,28.511,29.3,362846,0
+PHR.US,D,20200304,000000,29.84,32.295,29.54,31.39,345859,0
+PHR.US,D,20200305,000000,30.71,31.24,30.35,30.79,257088,0
+PHR.US,D,20200306,000000,30.07,30.44,27.67,28.15,283017,0
+PHR.US,D,20200309,000000,26.76,26.9207,24.5,24.82,448758,0
+PHR.US,D,20200310,000000,25.7,25.74,24.1218,25.27,367190,0
+PHR.US,D,20200311,000000,24.74,25.07,22.96,23.5,360141,0
+PHR.US,D,20200312,000000,21.86,23.18,19.7972,20.94,464002,0
+PHR.US,D,20200313,000000,22.03,22.29,19.67,20.3,698939,0
+PHR.US,D,20200316,000000,18.75,19.01,16.4211,18.09,534743,0
+PHR.US,D,20200317,000000,18.14,19.44,17.29,18.86,351247,0
+PHR.US,D,20200318,000000,17.07,18.07,16.01,16.59,164857,0
+PHR.US,D,20200319,000000,16.64,18.69,16.09,18.53,548053,0
+PHR.US,D,20200320,000000,18.83,21.4,16.57,20.12,2502376,0
+PHR.US,D,20200323,000000,20,20.25,18.6,18.99,560636,0
+PHR.US,D,20200324,000000,19.89,19.89,17.665,18.16,442335,0
+PHR.US,D,20200325,000000,18.03,19.44,16.87,18.18,798853,0
+PHR.US,D,20200326,000000,17.94,20.77,17.3905,20.57,372619,0
+PHR.US,D,20200327,000000,19.87,20.21,18.51,18.67,295018,0
+PHR.US,D,20200330,000000,18.68,20.34,18.0101,20.34,555229,0
+PHR.US,D,20200331,000000,20.26,21.5,19.63,21.03,469276,0
+PHR.US,D,20200401,000000,20.31,20.6955,18.89,19.36,390542,0
+PHR.US,D,20200402,000000,19.53,19.93,18.41,19.16,158394,0
+PHR.US,D,20200403,000000,18.99,19.31,17.49,18.54,231546,0
+PHR.US,D,20200406,000000,19,19.62,18.1626,18.32,439880,0
+PHR.US,D,20200407,000000,18.76,18.97,17.27,17.65,546426,0
+PHR.US,D,20200408,000000,17.66,18.76,17.51,17.96,669669,0
+PHR.US,D,20200409,000000,18.23,20.37,18,19.75,592889,0
+PHR.US,D,20200413,000000,19.75,20.48,19.15,19.97,542936,0
+PHR.US,D,20200414,000000,20.71,20.85,18.84,19.81,386264,0
+PHR.US,D,20200415,000000,19.28,20.57,18,19.93,431191,0
+PHR.US,D,20200416,000000,19.85,20.84,19.01,19.89,400329,0
+PHR.US,D,20200417,000000,20.27,22.74,20.27,21.84,420131,0
+PHR.US,D,20200420,000000,21.19,23.28,21.19,22.69,813227,0
+PHR.US,D,20200421,000000,22.53,23.74,22.02,22.55,520841,0
+PHR.US,D,20200422,000000,22.84,23.83,21.6,22.01,437784,0
+PHR.US,D,20200423,000000,21.4,25.285,20.55,23.5,993964,0
+PHR.US,D,20200424,000000,24.18,24.39,23.25,23.67,1448273,0
+PHR.US,D,20200427,000000,23.85,27.54,23.54,26.63,722337,0
+PHR.US,D,20200428,000000,26.6,27.37,25.92,26.75,403947,0
+PHR.US,D,20200429,000000,27.16,28.26,26.4501,26.66,421032,0
+PHR.US,D,20200430,000000,26,26.37,25.035,25.39,307354,0
+PHR.US,D,20200501,000000,24.87,25.2,23.82,25.2,483042,0
+PHR.US,D,20200504,000000,24.5,25.03,24.21,24.81,301884,0
+PHR.US,D,20200505,000000,25.17,25.73,24.52,25.01,354454,0
+PHR.US,D,20200506,000000,25,25.8,24.56,25,253443,0
+PHR.US,D,20200507,000000,25.63,26.63,25.11,26.6,291856,0
+PHR.US,D,20200508,000000,26.9,27.71,26.39,27.53,310241,0
+PHR.US,D,20200511,000000,27.23,27.605,26.73,27.21,348970,0
+PHR.US,D,20200512,000000,27.21,27.68,26.45,26.5,308365,0
+PHR.US,D,20200513,000000,26.3,26.6299,24.9,25.73,175722,0
+PHR.US,D,20200514,000000,25.15,25.99,24.89,25.98,167241,0
+PHR.US,D,20200515,000000,26.52,27,25.6075,26.19,224485,0
+PHR.US,D,20200518,000000,27.2,27.86,26.94,27.7,295064,0
+PHR.US,D,20200519,000000,27.52,29.019,27.52,28.5,321650,0
+PHR.US,D,20200520,000000,29.84,30.36,29.13,29.5,376628,0
+PHR.US,D,20200521,000000,29.25,30.02,28.74,29.45,306484,0
+PHR.US,D,20200522,000000,29.74,29.84,29.055,29.45,158928,0
+PHR.US,D,20200526,000000,30.23,30.35,29.51,29.59,285500,0
+PHR.US,D,20200527,000000,30.04,30.04,28.335,28.91,269276,0
+PHR.US,D,20200528,000000,29.1,30.39,28.77,29.32,414408,0
+PHR.US,D,20200529,000000,29.3,29.39,28.52,29.32,327153,0
+PHR.US,D,20200601,000000,29.14,30.43,28.78,30.08,328396,0
+PHR.US,D,20200602,000000,30.26,30.35,29.35,29.92,414626,0
+PHR.US,D,20200603,000000,30.35,31.46,30.079,30.96,426833,0
+PHR.US,D,20200604,000000,30.55,31.05,28.56,29.03,305624,0
+PHR.US,D,20200605,000000,29.97,32.69,29.38,32.03,627698,0
+PHR.US,D,20200608,000000,32.34,32.67,31.38,31.6,384434,0
+PHR.US,D,20200609,000000,31.86,32.5299,29.3301,29.9,1268627,0
+PHR.US,D,20200610,000000,29.21,30.82,27.71,30.18,850544,0
+PHR.US,D,20200611,000000,28.93,28.93,26.2,27.22,1227123,0
+PHR.US,D,20200612,000000,28.29,28.98,27.51,28.67,576630,0
+PHR.US,D,20200615,000000,27.74,30.63,27.74,30.23,516152,0
+PHR.US,D,20200616,000000,29.31,30.06,28.61,30.06,950929,0
+PHR.US,D,20200617,000000,29.97,30.22,28.86,29.03,499019,0
+PHR.US,D,20200618,000000,28.71,28.92,27.57,28.51,677253,0
+PHR.US,D,20200619,000000,28.75,29.25,27.71,28.28,612478,0
+PHR.US,D,20200622,000000,28.27,29.16,28.03,29.1,699808,0
+PHR.US,D,20200623,000000,29.3,29.36,28.29,28.52,382299,0
+PHR.US,D,20200624,000000,28.17,28.29,27.07,27.75,429149,0
+PHR.US,D,20200625,000000,27.66,28.49,27.115,28.07,446696,0
+PHR.US,D,20200626,000000,27.99,28.35,26.9,27.02,903346,0
+PHR.US,D,20200629,000000,27.42,27.77,26.55,27.05,338324,0
+PHR.US,D,20200630,000000,27.15,28.49,26.831,28.28,383708,0
+PHR.US,D,20200701,000000,28.09,28.97,27.98,27.99,686756,0
+PHR.US,D,20200702,000000,28.49,29.14,28.13,29.14,573141,0
+PHR.US,D,20200706,000000,29.53,29.53,28.24,28.83,387527,0
+PHR.US,D,20200707,000000,28.9,29.89,28.69,29.28,431964,0
+PHR.US,D,20200708,000000,29.21,29.21,27.48,27.82,412685,0
+PHR.US,D,20200709,000000,27.79,28.52,27.6298,28.25,320146,0
+PHR.US,D,20200710,000000,28.42,29.37,28.01,29.31,253654,0
+PHR.US,D,20200713,000000,29.47,29.98,29.01,29.09,366329,0
+PHR.US,D,20200714,000000,28.97,29.845,28.3001,29.05,223402,0
+PHR.US,D,20200715,000000,29.35,30.33,29.24,30.05,382627,0
+PHR.US,D,20200716,000000,29.87,30.01,28.95,29.46,197787,0
+PHR.US,D,20200717,000000,29.4,29.69,28.975,29.17,226196,0
+PHR.US,D,20200720,000000,29.06,29.77,29,29.49,278647,0
+PHR.US,D,20200721,000000,29.45,29.46,28.465,28.73,442996,0
+PHR.US,D,20200722,000000,28.47,28.89,27.8,28.78,338827,0
+PHR.US,D,20200723,000000,28.52,28.97,27.83,28.01,320874,0
+PHR.US,D,20200724,000000,27.71,27.89,26.96,27,275678,0
+PHR.US,D,20200727,000000,26.59,27.83,26.5,27.46,310561,0
+PHR.US,D,20200728,000000,27.46,27.71,27.26,27.52,179954,0
+PHR.US,D,20200729,000000,27.73,28.53,27.67,28.51,240389,0
+PHR.US,D,20200730,000000,28.19,29.33,28.025,29.3,312545,0
+PHR.US,D,20200731,000000,29.28,30.2,29.21,30.06,465625,0
+PHR.US,D,20200803,000000,30,31.16,29.91,30.87,302757,0
+PHR.US,D,20200804,000000,30.91,31.62,30.79,31.02,314395,0
+PHR.US,D,20200805,000000,30.42,30.5,28.06,29.89,547193,0
+PHR.US,D,20200806,000000,29.84,30.86,29.76,30.68,227036,0
+PHR.US,D,20200807,000000,30.53,30.98,29.84,30.27,131631,0
+PHR.US,D,20200810,000000,30.22,30.73,29.72,30.59,232951,0
+PHR.US,D,20200811,000000,30.69,31.02,29.49,29.62,347042,0
+PHR.US,D,20200812,000000,29.7,30.34,29.135,29.66,216510,0
+PHR.US,D,20200813,000000,29.7,31,29.55,30.52,478125,0
+PHR.US,D,20200814,000000,30.32,31,29.55,29.84,194751,0
+PHR.US,D,20200817,000000,29.96,30.24,29.34,30.06,195344,0
+PHR.US,D,20200818,000000,30.12,30.42,29.89,30.27,286712,0
+PHR.US,D,20200819,000000,30.4,31.07,30.22,30.52,190962,0
+PHR.US,D,20200820,000000,30.24,31,30.2,30.46,121858,0
+PHR.US,D,20200821,000000,30.38,30.68,30.16,30.44,85509,0
+PHR.US,D,20200824,000000,30.72,30.72,29.31,29.67,160259,0
+PHR.US,D,20200825,000000,29.7,31.02,29.542,30.61,252740,0
+PHR.US,D,20200826,000000,30.76,31.52,30.5175,30.96,361770,0
+PHR.US,D,20200827,000000,31.11,31.35,30.8117,31,197238,0
+PHR.US,D,20200828,000000,31.1,31.99,30.9748,31.6,484531,0
+PHR.US,D,20200831,000000,31.14,31.86,28.96,31.54,898826,0
+PHR.US,D,20200901,000000,31.37,32.01,31.08,31.92,569821,0
+PHR.US,D,20200902,000000,32.29,33.15,31.75,33.05,760867,0
+PHR.US,D,20200903,000000,33.24,34.66,32.31,32.91,720945,0
+PHR.US,D,20200904,000000,33.2,33.305,30.03,31,388710,0
+PHR.US,D,20200908,000000,30.41,30.98,29.64,30.45,379014,0
+PHR.US,D,20200909,000000,30.83,31.0264,29.08,30.01,780872,0
+PHR.US,D,20200910,000000,30.73,31.115,28.425,28.53,375020,0
+PHR.US,D,20200911,000000,28.83,28.83,27.42,28.15,633759,0
+PHR.US,D,20200914,000000,28.44,30.16,28.44,30.05,486112,0
+PHR.US,D,20200915,000000,30.37,30.69,29.895,30.44,321327,0
+PHR.US,D,20200916,000000,30.27,30.58,29.9,29.96,380355,0
+PHR.US,D,20200917,000000,29.33,29.805,28.96,29.68,452014,0
+PHR.US,D,20200918,000000,30,30.31,29.46,29.86,721007,0
+PHR.US,D,20200921,000000,29.04,29.49,28.16,28.53,281893,0
+PHR.US,D,20200922,000000,29.2,29.76,28.3725,29.66,321741,0
+PHR.US,D,20200923,000000,29.43,30,28.84,29.24,445728,0
+PHR.US,D,20200924,000000,29.05,29.39,27.79,27.95,245863,0
+PHR.US,D,20200925,000000,28,29.22,27.96,28.94,192414,0
+PHR.US,D,20200928,000000,29.15,29.54,28.84,29.36,146159,0
+PHR.US,D,20200929,000000,29.59,31.08,29.59,30.94,595238,0
+PHR.US,D,20200930,000000,30.71,32.28,30.43,32.13,1006530,0
+PHR.US,D,20201001,000000,31.92,31.94,30.31,31.27,1331444,0
+PHR.US,D,20201002,000000,30.6,31.43,30.5,30.74,422899,0
+PHR.US,D,20201005,000000,30.89,31.22,30.28,30.75,294829,0
+PHR.US,D,20201006,000000,30.75,32.32,30.415,31.64,524938,0
+PHR.US,D,20201007,000000,32,32.5,31.575,31.93,625872,0
+PHR.US,D,20201008,000000,32.31,32.555,31.87,32.1,553939,0
+PHR.US,D,20201009,000000,32.25,32.25,31.43,31.97,285061,0
+PHR.US,D,20201012,000000,32.1,32.35,31.64,32.25,195914,0
+PHR.US,D,20201013,000000,32.15,33.48,32.1,33.18,577580,0
+PHR.US,D,20201014,000000,33.04,33.6,32.62,32.95,235956,0
+PHR.US,D,20201015,000000,32.4,34.09,32.06,33.98,448948,0
+PHR.US,D,20201016,000000,33.99,34.81,32.62,32.8,317139,0
+PHR.US,D,20201019,000000,32.78,33.075,32.08,32.32,171702,0
+PHR.US,D,20201020,000000,30.94,32.61,30.5,32.52,883213,0
+PHR.US,D,20201021,000000,34.445,37.5928,34,36.28,3082450,0
+PHR.US,D,20201022,000000,36.99,37.97,36.035,37.61,1288504,0
+PHR.US,D,20201023,000000,38.12,39.31,36.85,37.3,758306,0
+PHR.US,D,20201026,000000,37.24,37.92,36.13,37.08,608781,0
+PHR.US,D,20201027,000000,37.46,39.2,37.46,38.99,455869,0
+PHR.US,D,20201028,000000,38.15,38.65,37.26,37.99,382993,0
+PHR.US,D,20201029,000000,37.78,38.22,37.03,37.7,278750,0
+PHR.US,D,20201030,000000,37.3,39.13,36.48,36.97,543706,0
+PHR.US,D,20201102,000000,37.15,37.51,35.93,36.45,217602,0
+PHR.US,D,20201103,000000,36.77,38.35,36.56,38.25,287943,0
+PHR.US,D,20201104,000000,38.56,39.855,38.035,39.58,449415,0
+PHR.US,D,20201105,000000,40.12,40.98,39.68,40.72,448470,0
+PHR.US,D,20201106,000000,40.58,41.355,40.21,40.25,355999,0
+PHR.US,D,20201109,000000,41.48,43.34,40.62,42.11,487954,0
+PHR.US,D,20201110,000000,42.26,42.865,40.19,40.54,309895,0
+PHR.US,D,20201111,000000,40.95,41.86,40.47,41.86,346540,0
+PHR.US,D,20201112,000000,41.81,42.16,40.739,41.04,175670,0
+PHR.US,D,20201113,000000,41.32,42.375,40.78,41.46,359708,0
+PHR.US,D,20201116,000000,41.88,41.92,41.01,41.28,241311,0
+PHR.US,D,20201117,000000,41.33,41.72,40.9,41.11,217080,0
+PHR.US,D,20201118,000000,41.08,41.415,39.75,39.87,314402,0
+PHR.US,D,20201119,000000,39.88,40.88,39.761,40.81,203283,0
+PHR.US,D,20201120,000000,40.57,42.05,40.46,41.84,297058,0
+PHR.US,D,20201123,000000,42.21,42.66,41.57,42.32,367494,0
+PHR.US,D,20201124,000000,42.77,43.05,41.66,42.2,334117,0
+PHR.US,D,20201125,000000,42,43.22,41.935,42.65,268100,0
+PHR.US,D,20201127,000000,42.8,43.84,42,43.36,133605,0
+PHR.US,D,20201130,000000,43.55,44.38,43.32,44.16,498575,0
+PHR.US,D,20201201,000000,44.31,44.73,42.96,44.09,334436,0
+PHR.US,D,20201202,000000,43.87,44.99,43.68,43.99,430083,0
+PHR.US,D,20201203,000000,44.23,45.24,43.64,44.92,374192,0
+PHR.US,D,20201204,000000,45.21,47.73,45.01,47.64,297761,0
+PHR.US,D,20201207,000000,47.38,50.46,47,49.01,741190,0
+PHR.US,D,20201208,000000,49.32,53.1,49.32,51.9,1312710,0
+PHR.US,D,20201209,000000,50.65,54.46,49,52.61,1177648,0
+PHR.US,D,20201210,000000,53.09,56.455,52.78,56.36,732092,0
+PHR.US,D,20201211,000000,56.05,59.67,56,57.9,935051,0
+PHR.US,D,20201214,000000,58.18,59.05,54.09,54.89,711092,0
+PHR.US,D,20201215,000000,55.24,57.24,54.9,56.04,459256,0
+PHR.US,D,20201216,000000,56.43,56.84,55.06,55.38,421924,0
+PHR.US,D,20201217,000000,55.82,57.61,55.5901,57.49,360391,0
+PHR.US,D,20201218,000000,58,58.36,54.36,54.66,1163769,0
+PHR.US,D,20201221,000000,53.52,54.2,52.53,53.5,682931,0
+PHR.US,D,20201222,000000,53.61,57.81,53.5,57.75,380570,0
+PHR.US,D,20201223,000000,57.82,58.75,57.02,57.76,297142,0
+PHR.US,D,20201224,000000,57.49,57.9484,56.59,57.31,119662,0
+PHR.US,D,20201228,000000,58.19,59,56.55,57.12,229596,0
+PHR.US,D,20201229,000000,56.95,57.75,53.61,54.75,409658,0
+PHR.US,D,20201230,000000,54.64,55.61,54.44,54.8,293673,0
+PHR.US,D,20201231,000000,55.21,55.45,53.53,54.26,240566,0
+PHR.US,D,20210104,000000,54.84,54.84,51.2,52.88,545063,0
+PHR.US,D,20210105,000000,52.88,54.3,52.515,54.05,327399,0
+PHR.US,D,20210106,000000,54.36,56.47,53.35,55.27,368515,0
+PHR.US,D,20210107,000000,55.21,57.29,55.04,56.93,258346,0
+PHR.US,D,20210108,000000,56.73,59.52,56.73,57.22,506628,0
+PHR.US,D,20210111,000000,56.72,57.81,55.47,57.6,660819,0
+PHR.US,D,20210112,000000,58.11,60.57,57.54,60.42,476368,0
+PHR.US,D,20210113,000000,60.42,61.38,59.55,60.63,268192,0
+PHR.US,D,20210114,000000,61.43,64.17,61.06,63.73,528146,0
+PHR.US,D,20210115,000000,62.57,63.88,61,62.96,499323,0
+PHR.US,D,20210119,000000,63.19,64.61,62.8,63.98,474467,0
+PHR.US,D,20210120,000000,64.36,66.695,64.3527,66.18,336905,0
+PHR.US,D,20210121,000000,67.17,71.24,65.85,69.8,1395892,0
+PHR.US,D,20210122,000000,69.68,70.585,68.67,69.8,606960,0
+PHR.US,D,20210125,000000,70.47,70.47,67.33,69.57,498521,0
+PHR.US,D,20210126,000000,70,70.39,66.56,66.68,268797,0
+PHR.US,D,20210127,000000,65.07,66.53,61.751,63.7,515665,0
+PHR.US,D,20210128,000000,63.82,65.36,63.36,64.71,491106,0
+PHR.US,D,20210129,000000,64.77,67.72,64.22,65.29,429556,0
+PHR.US,D,20210201,000000,65.5,67.075,65.17,66.74,278565,0
+PHR.US,D,20210202,000000,68.13,70.16,67.72,68.94,373133,0
+PHR.US,D,20210203,000000,69.97,70.43,68.41,70.2,323217,0
+PHR.US,D,20210204,000000,70.77,73.12,70.52,72.66,346792,0
+PHR.US,D,20210205,000000,73.3,75.5,71.93,74.56,352291,0
+PHR.US,D,20210208,000000,75.01,77.52,75.01,77.29,320217,0
+PHR.US,D,20210209,000000,77.41,80.69,77.01,80.61,540288,0
+PHR.US,D,20210210,000000,81.07,81.5916,77.33,78.06,415273,0
+PHR.US,D,20210211,000000,78.34,79,77.03,77.79,393314,0
+PHR.US,D,20210212,000000,77.78,79.23,77.21,79.2,288252,0
+PHR.US,D,20210216,000000,80.42,80.84,76.9,77.07,317997,0
+PHR.US,D,20210217,000000,75.95,75.95,73.11,75.49,377545,0
+PHR.US,D,20210218,000000,74.55,74.63,70.94,72,535310,0
+PHR.US,D,20210219,000000,72.68,74.28,71.74,73.07,357116,0
+PHR.US,D,20210222,000000,71.8,71.9956,67.52,67.94,566775,0
+PHR.US,D,20210223,000000,65.19,66.63,60.36,65.5,584258,0
+PHR.US,D,20210224,000000,65.29,65.68,62.57,62.68,386350,0
+PHR.US,D,20210225,000000,61.65,62.595,59.12,60.01,915957,0
+PHR.US,D,20210226,000000,59.43,62.2,58.16,61.25,777834,0
+PHR.US,D,20210301,000000,62.74,64.84,62.219,64.12,301269,0
+PHR.US,D,20210302,000000,64.11,65.29,62.04,62.05,291808,0
+PHR.US,D,20210303,000000,61.95,62.69,58.67,58.99,401585,0
+PHR.US,D,20210304,000000,58.09,58.99,54.84,56.98,658621,0
+PHR.US,D,20210305,000000,57.83,58.28,53.9,55.93,810207,0
+PHR.US,D,20210308,000000,56.21,56.66,52.16,52.25,566272,0
+PHR.US,D,20210309,000000,54.52,58.22,53.52,57.41,324742,0
+PHR.US,D,20210310,000000,58.7,61.3062,57.81,57.87,435997,0
+PHR.US,D,20210311,000000,59.98,61.93,59.18,61.77,238477,0
+PHR.US,D,20210312,000000,60.56,62.23,59.85,61.51,226409,0
+PHR.US,D,20210315,000000,61.43,62.17,60.4,60.82,244472,0
+PHR.US,D,20210316,000000,61.3,62.8598,58.05,58.51,254640,0
+PHR.US,D,20210317,000000,57.36,59.37,56.72,58.29,496773,0
+PHR.US,D,20210318,000000,57.22,57.34,53.59,53.87,461874,0
+PHR.US,D,20210319,000000,54.54,55.62,53.53,55.18,557388,0
+PHR.US,D,20210322,000000,55.59,56.86,54.39,54.95,182317,0
+PHR.US,D,20210323,000000,54.99,56.565,53.98,55.65,307682,0
+PHR.US,D,20210324,000000,56.23,56.32,52.76,52.95,279332,0
+PHR.US,D,20210325,000000,51.82,53.69,50.78,53.08,278145,0
+PHR.US,D,20210326,000000,53.57,54.39,51.43,53.1,213918,0
+PHR.US,D,20210329,000000,53.29,53.5,50.27,50.85,405281,0
+PHR.US,D,20210330,000000,50.5,52.61,50.22,52.16,1153284,0
+PHR.US,D,20210331,000000,50.59,52.99,49.34,52.1,978169,0
+PHR.US,D,20210401,000000,53.46,55.96,53.46,55.13,692461,0
+PHR.US,D,20210405,000000,56.48,56.48,53.84,55.19,434552,0
+PHR.US,D,20210406,000000,54.91,56,54.3,55.07,318515,0
+PHR.US,D,20210407,000000,52.5,54.68,51.8,52.54,898636,0
+PHR.US,D,20210408,000000,56.92,57.87,52.2,52.56,2411585,0
+PHR.US,D,20210409,000000,52.61,54.36,50.1,52.88,894333,0
+PHR.US,D,20210412,000000,53,53.88,51.06,51.53,529676,0
+PHR.US,D,20210413,000000,51.73,52.5,50.17,51.1,476994,0
+PHR.US,D,20210414,000000,51.47,53.22,51.31,52.5,491259,0
+PHR.US,D,20210415,000000,53.26,53.7,51.37,51.42,326212,0
+PHR.US,D,20210416,000000,51.85,52.36,50.18,51.1,254277,0
+PHR.US,D,20210419,000000,50.67,51.42,49.17,49.42,353492,0
+PHR.US,D,20210420,000000,48.94,49.63,47.9575,48.76,523815,0
+PHR.US,D,20210421,000000,48.45,50.84,48.02,50.6,426729,0
+PHR.US,D,20210422,000000,51.11,51.83,50.01,51.3,280867,0
+PHR.US,D,20210423,000000,51.67,53.04,51,52.64,364424,0
+PHR.US,D,20210426,000000,52.89,53.8,52.02,53.57,226064,0
+PHR.US,D,20210427,000000,53.56,53.775,52.58,53,218877,0
+PHR.US,D,20210428,000000,52.61,53.255,51.84,53.14,267049,0
+PHR.US,D,20210429,000000,53.95,53.95,51.68,52.51,220558,0
+PHR.US,D,20210430,000000,51.69,52.845,51.46,51.75,365187,0
+PHR.US,D,20210503,000000,52.02,52.14,50.47,50.62,397847,0
+PHR.US,D,20210504,000000,50.18,50.275,47.81,48.9,608441,0
+PHR.US,D,20210505,000000,49.23,49.72,48.44,49.26,373721,0
+PHR.US,D,20210506,000000,48.88,49.285,46.83,48.03,392605,0
+PHR.US,D,20210507,000000,48.4,50.81,48.13,49.31,193118,0
+PHR.US,D,20210510,000000,48.83,49.3,44.23,44.73,592203,0
+PHR.US,D,20210511,000000,42.35,46.14,42.25,44.94,823093,0
+PHR.US,D,20210512,000000,43.88,45.35,43.56,44.25,407375,0
+PHR.US,D,20210513,000000,44.88,45.48,43.25,43.51,537068,0
+PHR.US,D,20210514,000000,43.91,46.17,43.68,45.75,573298,0
+PHR.US,D,20210517,000000,45.14,45.34,43.44,44.44,390533,0
+PHR.US,D,20210518,000000,44.61,45.57,44.12,44.7,589649,0
+PHR.US,D,20210519,000000,43.8,44.79,43.8,44.75,380877,0
+PHR.US,D,20210520,000000,44.98,46.06,44.49,44.96,315945,0
+PHR.US,D,20210521,000000,45.88,46.94,44.82,45.45,477582,0
+PHR.US,D,20210524,000000,45.59,46.09,44.96,45.73,252731,0
+PHR.US,D,20210525,000000,46.07,48.11,45.64,47.64,665674,0
+PHR.US,D,20210526,000000,47.7,48.43,46.48,48.24,301720,0
+PHR.US,D,20210527,000000,48.17,49.4,47.89,49.21,452929,0
+PHR.US,D,20210528,000000,49.82,50.14,49.07,49.5,293048,0
+PHR.US,D,20210601,000000,49.74,50.42,48.74,49.93,265472,0
+PHR.US,D,20210602,000000,50.01,51.75,49.765,50.29,712778,0
+PHR.US,D,20210603,000000,49.95,49.99,48.02,49.04,457018,0
+PHR.US,D,20210604,000000,50.34,53.98,49.8,53.62,998970,0
+PHR.US,D,20210607,000000,53.39,53.84,51.57,51.99,504642,0
+PHR.US,D,20210608,000000,53.72,56.97,53.28,56.67,745211,0
+PHR.US,D,20210609,000000,57.29,58.32,56.96,57.3,461301,0
+PHR.US,D,20210610,000000,56.86,57.78,56.11,57.41,444509,0
+PHR.US,D,20210611,000000,57.54,58.74,56.95,57.85,380977,0
+PHR.US,D,20210614,000000,58.14,58.53,56.82,57.42,393868,0
+PHR.US,D,20210615,000000,57.2,57.2,55.38,56.06,328861,0
+PHR.US,D,20210616,000000,55.62,57.36,55.29,57.07,375198,0
+PHR.US,D,20210617,000000,57.01,58.64,56.25,58.21,307954,0
+PHR.US,D,20210618,000000,57.23,58.995,56.8836,58.82,471412,0
+PHR.US,D,20210621,000000,58.895,59.165,56.32,56.98,335848,0
+PHR.US,D,20210622,000000,56.38,57.81,55.6,57.76,246867,0
+PHR.US,D,20210623,000000,57.74,59.87,57.55,59.43,301175,0
+PHR.US,D,20210624,000000,59.76,60.37,59.31,59.6,235656,0
+PHR.US,D,20210625,000000,59.89,60.54,58.84,59.25,667535,0
+PHR.US,D,20210628,000000,59.11,61.46,59.07,61.14,442001,0
+PHR.US,D,20210629,000000,61.07,62.39,60.82,61.94,242231,0
+PHR.US,D,20210630,000000,61.73,62.37,60.36,61.3,407262,0
+PHR.US,D,20210701,000000,61.28,62.37,60.75,62,282378,0
+PHR.US,D,20210702,000000,62.58,63.47,61.55,62.46,646374,0
+PHR.US,D,20210706,000000,62.58,65.38,61.89,65.36,359959,0
+PHR.US,D,20210707,000000,65.78,66.73,64.4825,64.97,537275,0
+PHR.US,D,20210708,000000,63.29,65.61,62.48,65.25,440233,0
+PHR.US,D,20210709,000000,65.44,65.72,64.49,65.27,468242,0
+PHR.US,D,20210712,000000,65.71,67.63,64.48,67.61,433458,0
+PHR.US,D,20210713,000000,67.64,68.2,64.87,65.66,364619,0
+PHR.US,D,20210714,000000,66.21,66.21,63.62,64.53,339698,0
+PHR.US,D,20210715,000000,64.76,64.77,62.6301,63.17,489609,0
+PHR.US,D,20210716,000000,63.91,64.61,62.9,63.57,210825,0
+PHR.US,D,20210719,000000,62.62,64.48,62.12,63.92,224702,0
+PHR.US,D,20210720,000000,64.04,65.325,63.73,64.84,457797,0
+PHR.US,D,20210721,000000,64.47,65.67,63.26,65.58,247356,0
+PHR.US,D,20210722,000000,65.68,66.28,64.1,65.94,172257,0
+PHR.US,D,20210723,000000,65.91,67.45,65.56,67.1,223756,0
+PHR.US,D,20210726,000000,67.4,67.95,65.798,66.16,232551,0
+PHR.US,D,20210727,000000,66.25,67.22,65.35,67.15,256525,0
+PHR.US,D,20210728,000000,67.24,69.95,67.24,69.18,263730,0
+PHR.US,D,20210729,000000,69.05,70.1,69.04,69.72,254231,0
+PHR.US,D,20210730,000000,69.37,70.21,68.04,68.35,159763,0
+PHR.US,D,20210802,000000,68.44,68.8899,67,67.63,269214,0
+PHR.US,D,20210803,000000,67.52,68.31,66.3901,67.67,272811,0
+PHR.US,D,20210804,000000,67.53,69.2147,67.5061,68.68,186258,0
+PHR.US,D,20210805,000000,69.05,70.82,68.15,70.78,297039,0
+PHR.US,D,20210806,000000,70.86,71.01,67.6901,68.41,182295,0
+PHR.US,D,20210809,000000,68.5,68.95,67.32,68.58,375070,0
+PHR.US,D,20210810,000000,68.33,68.415,65.37,66,313726,0
+PHR.US,D,20210811,000000,66.8,67.31,64.8001,67.01,298825,0
+PHR.US,D,20210812,000000,66.97,68.7,66.7,68.6,277955,0
+PHR.US,D,20210813,000000,68.7,68.7,66.085,66.3,164925,0
+PHR.US,D,20210816,000000,65.56,65.75,63.93,64.29,230330,0
+PHR.US,D,20210817,000000,63.4,64.46,62.81,64.37,295605,0
+PHR.US,D,20210818,000000,64.63,65.48,64.01,64.07,207770,0
+PHR.US,D,20210819,000000,63.33,65.27,63.22,65.01,273267,0
+PHR.US,D,20210820,000000,64.9,67.81,64.9,67.75,380220,0
+PHR.US,D,20210823,000000,68.3,69.64,67.77,68.57,439288,0
+PHR.US,D,20210824,000000,69.1,69.8,68.82,69.54,223822,0
+PHR.US,D,20210825,000000,69.05,70.13,68.41,69.48,256284,0
+PHR.US,D,20210826,000000,69.61,70.19,68.04,68.14,267004,0
+PHR.US,D,20210827,000000,68.98,73.345,68.76,72.12,454669,0
+PHR.US,D,20210830,000000,72.12,73.075,70.4,71.69,503935,0
+PHR.US,D,20210831,000000,71.84,72.03,69.82,71.55,524101,0
+PHR.US,D,20210901,000000,71.23,71.65,68.98,69.5,692764,0
+PHR.US,D,20210902,000000,64.955,67.21,60.5401,62.69,1342945,0
+PHR.US,D,20210903,000000,62.95,67.4,62.6,67.12,832110,0
+PHR.US,D,20210907,000000,67.15,71.095,67.035,69.6,931891,0
+PHR.US,D,20210908,000000,69.49,69.9,67.58,67.65,433613,0
+PHR.US,D,20210909,000000,68.1,71.08,67.8791,70.57,504932,0
+PHR.US,D,20210910,000000,70.57,71.79,70.07,70.29,458531,0
+PHR.US,D,20210913,000000,70.84,71.2,68.57,69.11,481152,0
+PHR.US,D,20210914,000000,69.75,70.73,68.72,68.79,360989,0
+PHR.US,D,20210915,000000,68.55,71.325,68.24,69.12,760783,0
+PHR.US,D,20210916,000000,68.82,70.33,68.6,69.24,523938,0
+PHR.US,D,20210917,000000,70.01,70.265,68.23,68.4,2705808,0
+PHR.US,D,20210920,000000,66.87,67.4,62.9,63.41,650727,0
+PHR.US,D,20210921,000000,63.59,67.74,63.59,66.29,797226,0
+PHR.US,D,20210922,000000,66.13,66.7,62.32,66.24,358680,0
+PHR.US,D,20210923,000000,66.2,66.42,64.72,65.18,376741,0
+PHR.US,D,20210924,000000,64.35,65.9,63.775,65.35,198871,0
+PHR.US,D,20210927,000000,64.48,65.02,63.01,64.58,371541,0
+PHR.US,D,20210928,000000,63.41,63.44,60.43,60.69,382758,0
+PHR.US,D,20210929,000000,61.27,62.2899,60.09,60.65,373900,0
+PHR.US,D,20210930,000000,61.42,63.14,60.63,61.7,254049,0
+PHR.US,D,20211001,000000,61.75,61.75,59.24,60.52,382978,0
+PHR.US,D,20211004,000000,60.26,60.26,58.04,58.61,239632,0
+PHR.US,D,20211005,000000,58.33,60.02,57.72,58.99,302577,0
+PHR.US,D,20211006,000000,58.01,60.06,58.01,59.98,170599,0
+PHR.US,D,20211007,000000,60.93,63.225,60.45,61.9,313855,0
+PHR.US,D,20211008,000000,61.73,62.25,60.16,60.76,95481,0
+PHR.US,D,20211011,000000,60.36,61.63,59.97,60.03,123827,0
+PHR.US,D,20211012,000000,60.52,62,60.21,61.11,119469,0
+PHR.US,D,20211013,000000,61.65,62.64,61.22,62.55,122764,0
+PHR.US,D,20211014,000000,63.68,64.79,63.07,64.13,165978,0
+PHR.US,D,20211015,000000,65,66.04,63.54,63.66,432394,0
+PHR.US,D,20211018,000000,62.66,65.11,61.92,63.33,418746,0
+PHR.US,D,20211019,000000,63.39,66,63.36,65.56,193452,0
+PHR.US,D,20211020,000000,65.82,67.35,65.71,66.21,163987,0
+PHR.US,D,20211021,000000,65.46,67.19,65.46,66.9,161534,0
+PHR.US,D,20211022,000000,67.06,67.17,64.6,66.09,225083,0
+PHR.US,D,20211025,000000,66.26,67.37,66.0001,67.01,162175,0
+PHR.US,D,20211026,000000,67.28,68.66,66.82,67.94,290863,0
+PHR.US,D,20211027,000000,67.87,68.6,66.28,66.45,279956,0
+PHR.US,D,20211028,000000,66.82,69.5,66.82,69.29,259234,0
+PHR.US,D,20211029,000000,69.08,71.9,69.08,70.54,253521,0
+PHR.US,D,20211101,000000,70.53,71.555,69.85,71.21,244804,0
+PHR.US,D,20211102,000000,71.62,71.62,69.33,69.89,358930,0
+PHR.US,D,20211103,000000,69.71,74.38,69.33,73.57,245422,0
+PHR.US,D,20211104,000000,73.88,74.8,73.88,74.31,170329,0
+PHR.US,D,20211105,000000,74.96,75.88,71.4,73.81,279429,0
+PHR.US,D,20211108,000000,74.33,75.55,73.7882,74.89,197763,0
+PHR.US,D,20211109,000000,75.17,75.5,72.5,74.32,184930,0
+PHR.US,D,20211110,000000,73.11,76.1,72.01,72.69,344646,0
+PHR.US,D,20211111,000000,73.14,74.18,73.06,73.76,148236,0
+PHR.US,D,20211112,000000,73.76,74.03,72.07,72.9,421818,0
+PHR.US,D,20211115,000000,72.47,73.16,71.22,72.43,194775,0
+PHR.US,D,20211116,000000,72.61,74.1,72,73.36,216991,0
+PHR.US,D,20211117,000000,73.22,73.41,72.12,72.86,185601,0
+PHR.US,D,20211118,000000,73.24,73.555,67.75,68.37,430984,0
+PHR.US,D,20211119,000000,68.01,70.16,67.04,67.88,311279,0
+PHR.US,D,20211122,000000,68.53,68.72,63.06,64.1,523433,0
+PHR.US,D,20211123,000000,63.19,64.12,60.65,61.9,300852,0
+PHR.US,D,20211124,000000,61.15,63.23,60.07,62.76,487322,0
+PHR.US,D,20211126,000000,62.07,62.535,59.29,59.96,193142,0
+PHR.US,D,20211129,000000,60.65,61.06,58.62,59.48,319991,0
+PHR.US,D,20211130,000000,59.37,59.5,56.75,57.68,451953,0
+PHR.US,D,20211201,000000,58.84,59.13,54.14,54.17,360361,0
+PHR.US,D,20211202,000000,54.89,56.54,52.97,56.1,585156,0
+PHR.US,D,20211203,000000,56.29,57.02,53.22,54.27,458070,0
+PHR.US,D,20211206,000000,54.36,54.9,52.81,53.29,734371,0
+PHR.US,D,20211207,000000,54.77,55.92,53.3,53.36,345547,0
+PHR.US,D,20211208,000000,53.45,55.06,51.67,54,837472,0
+PHR.US,D,20211209,000000,49.04,49.86,42.01,42.56,2414393,0
+PHR.US,D,20211210,000000,42.16,42.95,40.15,40.83,756307,0
+PHR.US,D,20211213,000000,40.56,43.1,40.445,42.2,519352,0
+PHR.US,D,20211214,000000,41.1,42.9,40.5,40.8,530666,0
+PHR.US,D,20211215,000000,40.48,41.87,39.45,41.64,755000,0
+PHR.US,D,20211216,000000,42.22,43.56,39.79,39.92,777118,0
+PHR.US,D,20211217,000000,39.39,44.84,38.91,44.26,955702,0
+PHR.US,D,20211220,000000,43.35,45.46,43.01,44.42,887577,0
+PHR.US,D,20211221,000000,44.91,45.83,43.92,44.18,706578,0
+PHR.US,D,20211222,000000,44.26,44.75,41.75,42.53,892582,0
+PHR.US,D,20211223,000000,42.99,44.435,41.37,44.23,531030,0
+PHR.US,D,20211227,000000,44.34,45.4,43.93,44.76,385540,0
+PHR.US,D,20211228,000000,44.95,45.18,43.52,43.61,216921,0
+PHR.US,D,20211229,000000,43.51,43.51,42.3,42.55,192044,0
+PHR.US,D,20211230,000000,42.37,43.735,42.29,42.44,226929,0
+PHR.US,D,20211231,000000,42.17,43.18,41.58,41.66,186098,0
+PHR.US,D,20220103,000000,42.14,43.15,40.67,42.96,305285,0
+PHR.US,D,20220104,000000,43,43.47,39.57,40.41,409367,0
+PHR.US,D,20220105,000000,40.15,40.84,38.05,38.16,432180,0
+PHR.US,D,20220106,000000,36.8,37.75,35.21,35.61,831951,0
+PHR.US,D,20220107,000000,35.39,36.78,34.69,35.82,965895,0
+PHR.US,D,20220110,000000,35.41,35.41,33.65,35.26,825307,0
+PHR.US,D,20220111,000000,35.28,38.23,34.66,37.54,639182,0
+PHR.US,D,20220112,000000,38.27,38.82,37,37.11,491835,0
+PHR.US,D,20220113,000000,37.65,37.65,34.79,34.88,331287,0
+PHR.US,D,20220114,000000,34.58,35.9,33.825,35.55,540239,0
+PHR.US,D,20220118,000000,34.88,34.88,32.78,32.81,377262,0
+PHR.US,D,20220119,000000,32.72,33.3,31.15,31.28,527100,0
+PHR.US,D,20220120,000000,31.56,33.4,30.91,31,723771,0
+PHR.US,D,20220121,000000,30.64,31.48,29.36,30.85,765805,0
+PHR.US,D,20220124,000000,29.91,31.99,28.32,31.48,774298,0
+PHR.US,D,20220125,000000,30.92,31.66,29.11,29.99,508825,0
+PHR.US,D,20220126,000000,30.85,31.66,28.67,28.93,349481,0
+PHR.US,D,20220127,000000,29.39,29.39,27.5,27.85,615556,0
+PHR.US,D,20220128,000000,27.92,28.45,26.95,28.44,1242126,0
+PHR.US,D,20220131,000000,28.66,31.21,28.57,31.19,582944,0
+PHR.US,D,20220201,000000,31.72,32.16,30.33,31.76,632685,0
+PHR.US,D,20220202,000000,32.1,32.1,30.42,30.89,498156,0
+PHR.US,D,20220203,000000,29.89,30.8,28.875,29.22,411454,0
+PHR.US,D,20220204,000000,29.16,30.245,28.6,29.74,303285,0
+PHR.US,D,20220207,000000,29.54,31.49,29.315,31.02,599829,0
+PHR.US,D,20220208,000000,30.99,32.03,30.532,31.74,529813,0
+PHR.US,D,20220209,000000,32.29,34.03,32.1,33.57,591314,0
+PHR.US,D,20220210,000000,32.36,34.63,31.91,33.25,420954,0
+PHR.US,D,20220211,000000,33.7,34.14,31.35,31.94,379034,0
+PHR.US,D,20220214,000000,32.08,33.04,30.94,31.29,297328,0
+PHR.US,D,20220215,000000,32,32.96,31.2032,32.05,344753,0
+PHR.US,D,20220216,000000,31.71,31.71,30.05,31.01,246640,0
+PHR.US,D,20220217,000000,30.56,30.61,28.65,28.85,262292,0
+PHR.US,D,20220218,000000,28.61,29.16,27.07,27.53,309904,0
+PHR.US,D,20220222,000000,26.93,28.53,26.93,27.63,382071,0
+PHR.US,D,20220223,000000,28.03,28.4,26.33,26.38,434641,0
+PHR.US,D,20220224,000000,25.25,28.86,25.19,28.37,718214,0
+PHR.US,D,20220225,000000,28.41,29.36,27.64,29.25,668621,0
+PHR.US,D,20220228,000000,29.28,31.3,28.92,30.79,500066,0
+PHR.US,D,20220301,000000,30.86,31.81,30.22,30.45,351254,0
+PHR.US,D,20220302,000000,30.8,30.8,29,30.23,336709,0
+PHR.US,D,20220303,000000,30.57,30.57,28.98,29.3,338663,0
+PHR.US,D,20220304,000000,29.21,29.84,28.39,28.57,361117,0
+PHR.US,D,20220307,000000,28.71,29.06,27.365,27.46,385704,0
+PHR.US,D,20220308,000000,27.27,28.84,26.77,27.76,478971,0
+PHR.US,D,20220309,000000,28.47,30.8698,28.36,30.59,480070,0
+PHR.US,D,20220310,000000,29.64,30.18,28.53,29.39,365019,0
+PHR.US,D,20220311,000000,29.66,29.8343,26.4,26.43,394810,0
+PHR.US,D,20220314,000000,26.33,26.42,23.24,23.5,535098,0
+PHR.US,D,20220315,000000,23.89,24.34,22.89,24.12,578991,0
+PHR.US,D,20220316,000000,24.81,26.07,24.67,25.53,1190553,0
+PHR.US,D,20220317,000000,25.08,28.47,24.82,28.23,710469,0
+PHR.US,D,20220318,000000,28.31,29.98,27.87,28.88,565613,0
+PHR.US,D,20220321,000000,28.66,28.85,27.56,28.1,334278,0
+PHR.US,D,20220322,000000,28.21,29.86,28.21,29.08,367736,0
+PHR.US,D,20220323,000000,28.45,29.04,27.52,28.24,452642,0
+PHR.US,D,20220324,000000,28.57,28.96,27.61,28.82,277065,0
+PHR.US,D,20220325,000000,28.78,29.14,27.4,27.78,337394,0
+PHR.US,D,20220328,000000,27.89,28.92,27.49,28.43,350335,0
+PHR.US,D,20220329,000000,29.1,30.54,28.87,29.93,322098,0
+PHR.US,D,20220330,000000,29.38,30.31,28.78,29.38,544254,0
+PHR.US,D,20220331,000000,27,27.54,25.105,26.36,2012552,0
+PHR.US,D,20220401,000000,26.15,30.51,26.15,30.02,1500538,0
+PHR.US,D,20220404,000000,29.86,31.29,29.86,30.31,609028,0
+PHR.US,D,20220405,000000,30.42,30.6,28.679,29.01,362315,0
+PHR.US,D,20220406,000000,28.2,29.31,26.915,28.72,695759,0
+PHR.US,D,20220407,000000,28.48,29.49,28.15,28.99,640577,0
+PHR.US,D,20220408,000000,28.72,28.83,27.15,27.77,567989,0
+PHR.US,D,20220411,000000,27.33,28.1,26.9,27.76,372396,0
+PHR.US,D,20220412,000000,28.55,29.615,27.74,28.26,382161,0
+PHR.US,D,20220413,000000,28.23,28.98,27.94,28.73,321754,0
+PHR.US,D,20220414,000000,29.39,29.39,27.45,27.63,314149,0
+PHR.US,D,20220418,000000,27.59,27.59,26.21,26.5,395855,0
+PHR.US,D,20220419,000000,26.27,28.24,26.27,27.34,483574,0
+PHR.US,D,20220420,000000,27.51,27.51,26.37,27.12,350851,0
+PHR.US,D,20220421,000000,27.67,28.105,25.85,26.44,403285,0
+PHR.US,D,20220422,000000,26.34,26.79,25.17,25.53,293221,0
+PHR.US,D,20220425,000000,25.19,27.5,25.19,27.38,667820,0
+PHR.US,D,20220426,000000,27.1,27.1,25.94,26.44,787617,0
+PHR.US,D,20220427,000000,26.34,26.805,24.06,24.5,489459,0
+PHR.US,D,20220428,000000,24.26,24.46,22.54,23.92,684593,0
+PHR.US,D,20220429,000000,23.68,24.1,22.75,22.88,752808,0
+PHR.US,D,20220502,000000,23,24.15,22.62,23.89,723243,0
+PHR.US,D,20220503,000000,23.69,24.62,22.6,22.91,653889,0
+PHR.US,D,20220504,000000,22.82,22.82,20.42,22.17,1004234,0
+PHR.US,D,20220505,000000,21.7,22.16,18.61,19.02,1124929,0
+PHR.US,D,20220506,000000,18.75,20.01,18.11,19.17,1147966,0
+PHR.US,D,20220509,000000,18.81,18.99,15.98,16.54,1115294,0
+PHR.US,D,20220510,000000,17.1,17.81,15.42,15.55,902967,0
+PHR.US,D,20220511,000000,15.56,15.68,13.6,13.72,1103737,0
+PHR.US,D,20220512,000000,13.48,15.525,13.19,14.68,1686129,0
+PHR.US,D,20220513,000000,15.23,16.53,15.13,16.34,731070,0
+PHR.US,D,20220516,000000,16.42,16.67,15.745,15.82,639477,0
+PHR.US,D,20220517,000000,16.3,16.68,15.38,15.98,438657,0
+PHR.US,D,20220518,000000,15.64,16.35,15.16,15.75,823188,0
+PHR.US,D,20220519,000000,15.89,17.25,15.785,16.91,993818,0
+PHR.US,D,20220520,000000,17.29,17.36,16.23,16.94,711758,0
+PHR.US,D,20220523,000000,17.03,17.27,16.14,17.05,456522,0
+PHR.US,D,20220524,000000,16.85,16.9,15.96,16.85,691383,0
+PHR.US,D,20220525,000000,16.64,17.85,16.39,17.43,496001,0
+PHR.US,D,20220526,000000,17.26,18.3,17.23,18.06,542351,0
+PHR.US,D,20220527,000000,18.42,19.44,18.325,18.59,786068,0
+PHR.US,D,20220531,000000,18.64,19.06,17.81,18.14,615351,0
+PHR.US,D,20220601,000000,18.4,18.79,17.695,18.16,844091,0
+PHR.US,D,20220602,000000,18.03,19.38,18.03,19,1408349,0
+PHR.US,D,20220603,000000,19.87,20.49,17.76,20.32,2289575,0
+PHR.US,D,20220606,000000,20.56,20.9525,20.03,20.71,708084,0
+PHR.US,D,20220607,000000,20.56,21.59,20.04,21.33,600496,0
+PHR.US,D,20220608,000000,21.17,22.04,20.87,21.12,509468,0
+PHR.US,D,20220609,000000,20.92,21.1,19.52,19.54,999777,0
+PHR.US,D,20220610,000000,19.13,19.76,19.06,19.6,699456,0
+PHR.US,D,20220613,000000,18.61,19.01,17.69,17.69,532831,0
+PHR.US,D,20220614,000000,17.75,17.75,16.9,17.24,635539,0
+PHR.US,D,20220615,000000,17.66,19.06,17.455,18.44,799404,0
+PHR.US,D,20220616,000000,17.65,17.96,16.78,17.72,587376,0
+PHR.US,D,20220617,000000,18.16,20.46,18.16,20.2,1362074,0
+PHR.US,D,20220621,000000,20.545,21.19,20.01,21.02,649205,0
+PHR.US,D,20220622,000000,20.89,23.73,20.69,23.56,1028074,0
+PHR.US,D,20220623,000000,23.85,24.97,23.7,24.94,643013,0
+PHR.US,D,20220624,000000,25.11,26.51,24.75,26.47,1769223,0
+PHR.US,D,20220627,000000,26.71,26.92,25.165,25.97,612122,0
+PHR.US,D,20220628,000000,25.95,26.58,24.995,25.3,540744,0
+PHR.US,D,20220629,000000,25,25.95,24.99,25.1,424409,0
+PHR.US,D,20220630,000000,24.56,25.45,24.25,25.01,817443,0
+PHR.US,D,20220701,000000,25.28,25.99,24.97,25.45,581556,0
+PHR.US,D,20220705,000000,24.88,25.94,24.64,25.92,646581,0
+PHR.US,D,20220706,000000,25.96,26.57,25.3,25.58,991679,0
+PHR.US,D,20220707,000000,25.62,27.06,25.395,26.99,950587,0
+PHR.US,D,20220708,000000,26.66,27.18,25.44,26.45,740424,0
+PHR.US,D,20220711,000000,26.06,26.06,23.73,24.22,536434,0
+PHR.US,D,20220712,000000,24.34,24.57,23.62,24.1,557921,0
+PHR.US,D,20220713,000000,23.39,24.06,22.94,23.01,494820,0
+PHR.US,D,20220714,000000,22.57,22.81,21.67,22.35,477680,0
+PHR.US,D,20220715,000000,22.96,23.01,22.1,22.85,268007,0
+PHR.US,D,20220718,000000,23.12,23.28,21.72,21.92,326314,0
+PHR.US,D,20220719,000000,22.47,22.54,21.7,22.36,304854,0
+PHR.US,D,20220720,000000,22.44,23.59,22.35,23.54,512554,0
+PHR.US,D,20220721,000000,23.38,25.35,23.11,25.2,551342,0
+PHR.US,D,20220722,000000,25.44,25.755,24.426,24.73,448480,0
+PHR.US,D,20220725,000000,24.41,24.9799,23.95,24.77,254431,0
+PHR.US,D,20220726,000000,24.47,24.58,23.885,24.33,257203,0
+PHR.US,D,20220727,000000,24.79,24.95,23.67,24.16,322176,0
+PHR.US,D,20220728,000000,24.13,24.52,23.23,24.28,326417,0
+PHR.US,D,20220729,000000,24.11,24.245,23.32,23.49,250130,0
+PHR.US,D,20220801,000000,23.27,23.54,22.765,23.3,428390,0
+PHR.US,D,20220802,000000,23.28,24.965,23.01,24.7,458677,0
+PHR.US,D,20220803,000000,25.03,25.95,24.87,25.62,253561,0
+PHR.US,D,20220804,000000,25.78,26.47,25.53,26.44,211152,0
+PHR.US,D,20220805,000000,25.69,26.36,24.925,26.26,356304,0
+PHR.US,D,20220808,000000,26.52,27.15,25.65,25.8,283915,0
+PHR.US,D,20220809,000000,25.3,25.44,23.5,23.72,320096,0
+PHR.US,D,20220810,000000,24.5,26.09,24.23,26,602875,0
+PHR.US,D,20220811,000000,26.5,26.965,25.24,25.42,283862,0
+PHR.US,D,20220812,000000,25.63,25.965,25.14,25.84,284466,0
+PHR.US,D,20220815,000000,25.67,26.31,25.14,25.82,269909,0
+PHR.US,D,20220816,000000,25.86,25.86,24.29,24.4,297087,0
+PHR.US,D,20220817,000000,23.83,23.87,22.74,23.49,529242,0
+PHR.US,D,20220818,000000,23.1,23.79,22.765,23.5,236777,0
+PHR.US,D,20220819,000000,23.12,23.17,22.36,22.59,299289,0
+PHR.US,D,20220822,000000,22.14,22.84,22.14,22.84,323218,0
+PHR.US,D,20220823,000000,22.89,23.36,22.705,23.09,303982,0
+PHR.US,D,20220824,000000,23.32,24.39,23.08,23.85,259693,0
+PHR.US,D,20220825,000000,24.21,24.33,23.71,24.21,336334,0
+PHR.US,D,20220826,000000,24.15,24.26,23,23.33,353037,0
+PHR.US,D,20220829,000000,22.86,23.805,22.86,23.63,533615,0
+PHR.US,D,20220830,000000,24.04,24.47,23.51,23.76,292771,0
+PHR.US,D,20220831,000000,24.23,25.82,24.09,25.66,341910,0
+PHR.US,D,20220901,000000,25.15,25.15,23.595,24.43,708752,0
+PHR.US,D,20220902,000000,24.51,24.775,22.965,23,859870,0
+PHR.US,D,20220906,000000,22.9,23.345,22.12,22.77,615344,0
+PHR.US,D,20220907,000000,22.55,24.04,22.55,23.92,645894,0
+PHR.US,D,20220908,000000,25.03,28.83,25.03,27.64,1874284,0
+PHR.US,D,20220909,000000,28.19,28.87,27.75,28.56,868281,0
+PHR.US,D,20220912,000000,28.56,29.51,28.27,29.19,892074,0
+PHR.US,D,20220913,000000,28.09,28.55,27.7401,28.34,567826,0
+PHR.US,D,20220914,000000,28.22,28.88,27.68,28.64,566666,0
+PHR.US,D,20220915,000000,28.27,28.91,28.2,28.72,606552,0
+PHR.US,D,20220916,000000,28.41,28.41,27.44,27.7,453224,0
+PHR.US,D,20220919,000000,27.2,27.82,27.01,27.4,357993,0
+PHR.US,D,20220920,000000,26.88,27.27,26.35,26.38,284610,0
+PHR.US,D,20220921,000000,26.7,27.005,26.2,26.31,292856,0
+PHR.US,D,20220922,000000,26.21,26.21,24.575,25.06,451262,0
+PHR.US,D,20220923,000000,24.56,24.905,24.1,24.69,486379,0
+PHR.US,D,20220926,000000,24.62,25.215,24.18,24.38,443764,0
+PHR.US,D,20220927,000000,24.79,25.62,24.52,24.58,771675,0
+PHR.US,D,20220928,000000,24.62,25.975,24.37,25.68,369965,0
+PHR.US,D,20220929,000000,25.27,25.82,25.075,25.32,282814,0
+PHR.US,D,20220930,000000,25.09,26.27,25.09,25.48,758786,0
+PHR.US,D,20221003,000000,25.79,26.17,25.19,25.72,368713,0
+PHR.US,D,20221004,000000,26.53,26.99,26.08,26.45,288038,0
+PHR.US,D,20221005,000000,25.84,26.19,24.49,25.91,429584,0
+PHR.US,D,20221006,000000,25.97,26.48,25.62,25.95,242999,0
+PHR.US,D,20221007,000000,25.4,25.585,23.7,23.89,310251,0
+PHR.US,D,20221010,000000,23.78,23.95,22.7,23.81,407713,0
+PHR.US,D,20221011,000000,23.88,24.25,22.405,23.99,406536,0
+PHR.US,D,20221012,000000,24.14,24.31,23.59,24.09,369953,0
+PHR.US,D,20221013,000000,22.75,24.48,22.11,23.77,480117,0
+PHR.US,D,20221014,000000,24.33,24.37,22.45,22.48,335709,0
+PHR.US,D,20221017,000000,23.16,24.48,23.16,24.32,257763,0
+PHR.US,D,20221018,000000,25.26,26.45,25.25,25.42,369966,0
+PHR.US,D,20221019,000000,24.99,25.1,23.5333,23.85,269474,0
+PHR.US,D,20221020,000000,23.67,24.69,23.565,23.89,286584,0
+PHR.US,D,20221021,000000,24.06,24.74,23.2,24.49,191051,0
+PHR.US,D,20221024,000000,24.68,24.7,23.48,24.56,175962,0
+PHR.US,D,20221025,000000,25.27,26.64,24.56,25.97,244028,0
+PHR.US,D,20221026,000000,26,27.88,25.735,26.8,292241,0
+PHR.US,D,20221027,000000,27.22,27.34,26.655,26.87,263163,0
+PHR.US,D,20221028,000000,26.93,28.04,26.2,27.95,219754,0
+PHR.US,D,20221031,000000,27.75,28.31,27.3,27.32,346480,0
+PHR.US,D,20221101,000000,28.01,28.22,26.94,27.16,182899,0
+PHR.US,D,20221102,000000,26.94,28.07,25.86,25.96,332615,0
+PHR.US,D,20221103,000000,25.51,25.67,24.435,25.26,325548,0
+PHR.US,D,20221104,000000,25.76,25.76,23.81,24.34,259868,0
+PHR.US,D,20221107,000000,24.38,24.45,23.59,23.94,221922,0
+PHR.US,D,20221108,000000,24.28,24.325,22.85,22.95,226868,0
+PHR.US,D,20221109,000000,22.71,22.71,21.96,22.29,262955,0
+PHR.US,D,20221110,000000,23.99,24.67,23.56,24.19,526913,0
+PHR.US,D,20221111,000000,24.3,26.47,24.03,25.32,347239,0
+PHR.US,D,20221114,000000,24.95,25.64,24.24,24.34,218517,0
+PHR.US,D,20221115,000000,25.03,25.61,24.225,25.15,301914,0
+PHR.US,D,20221116,000000,25,25.355,24.26,24.63,212783,0
+PHR.US,D,20221117,000000,23.92,24.71,23.41,23.9,302627,0
+PHR.US,D,20221118,000000,24.62,24.69,24.09,24.48,173169,0
+PHR.US,D,20221121,000000,24.31,24.31,23.2,23.39,186823,0
+PHR.US,D,20221122,000000,23.37,24.16,22.44,24.13,188246,0
+PHR.US,D,20221123,000000,24.35,25.13,24.08,24.98,151541,0
+PHR.US,D,20221125,000000,25.07,25.33,24.62,24.82,60311,0
+PHR.US,D,20221128,000000,24.58,25.13,24.09,24.12,211432,0
+PHR.US,D,20221129,000000,24.36,25.71,24.22,25.64,310412,0
+PHR.US,D,20221130,000000,25.87,27.86,25.6,27.82,297210,0
+PHR.US,D,20221201,000000,27.82,28.65,27.58,28.15,204398,0
+PHR.US,D,20221202,000000,27.39,29.06,27.1135,28.7,265819,0
+PHR.US,D,20221205,000000,28.41,29.14,27.38,28.04,264257,0
+PHR.US,D,20221206,000000,27.97,28.4099,25.24,25.83,324914,0
+PHR.US,D,20221207,000000,25.84,26.18,25.19,26.05,198459,0
+PHR.US,D,20221208,000000,26.28,26.9896,25.77,26.71,313211,0
+PHR.US,D,20221209,000000,29.25,31.8385,28.32,30.91,1367960,0
+PHR.US,D,20221212,000000,31.16,32.55,29.1,32.28,534136,0
+PHR.US,D,20221213,000000,34.4,35.51,33.62,35.11,662111,0
+PHR.US,D,20221214,000000,34.93,36.05,34.174,35.34,544249,0
+PHR.US,D,20221215,000000,34.87,35.56,33.07,34.01,554439,0
+PHR.US,D,20221216,000000,33.42,34.3,32.255,33.97,462994,0
+PHR.US,D,20221219,000000,33.86,33.86,32.68,33.2,175031,0
+PHR.US,D,20221220,000000,32.95,33.945,32.7407,33.68,219896,0
+PHR.US,D,20221221,000000,33.96,35.02,33.802,34.46,216215,0
+PHR.US,D,20221222,000000,33.74,34.09,32.74,33.88,222093,0
+PHR.US,D,20221223,000000,33.74,33.98,32.905,33.53,129478,0
+PHR.US,D,20221227,000000,33.45,33.48,31.89,32.01,211985,0
+PHR.US,D,20221228,000000,31.91,32.505,31.73,32.35,173672,0
+PHR.US,D,20221229,000000,33.01,34.05,32.7,33.28,235763,0
+PHR.US,D,20221230,000000,32.67,33.28,31.85,32.36,379028,0
+PHR.US,D,20230103,000000,33.06,33.32,30.72,30.83,299371,0
+PHR.US,D,20230104,000000,31.98,32.15,30.92,31.49,257339,0
+PHR.US,D,20230105,000000,31.65,31.65,30.49,30.66,259827,0
+PHR.US,D,20230106,000000,30.89,31.36,30,31.26,249075,0
+PHR.US,D,20230109,000000,31.49,33.97,31.22,33.27,425061,0
+PHR.US,D,20230110,000000,33.18,34.5,32.88,34.09,559197,0
+PHR.US,D,20230111,000000,34.16,34.98,33.74,34.96,355723,0
+PHR.US,D,20230112,000000,35.16,35.205,34.31,34.92,231752,0
+PHR.US,D,20230113,000000,34.77,35.46,34.3101,35.41,320094,0
+PHR.US,D,20230117,000000,34.94,35.48,34.14,35,375591,0
+PHR.US,D,20230118,000000,35.49,36.4399,35.1,35.7,690386,0
+PHR.US,D,20230119,000000,35.4,35.56,34.23,34.39,295137,0
+PHR.US,D,20230120,000000,34.9,35.375,34.65,35.25,401429,0
+PHR.US,D,20230123,000000,35.32,35.56,34.33,35.53,414210,0
+PHR.US,D,20230124,000000,35.37,35.7797,34.48,34.59,183543,0
+PHR.US,D,20230125,000000,34.32,35.01,33.76,34.95,282987,0
+PHR.US,D,20230126,000000,35.74,36.03,34.72,35.79,429708,0
+PHR.US,D,20230127,000000,35.4,37.21,35.17,36.29,878182,0
+PHR.US,D,20230130,000000,35.79,36.56,35,36.19,512832,0
+PHR.US,D,20230131,000000,36.38,38.13,36.38,37.49,593757,0
+PHR.US,D,20230201,000000,37.41,37.525,35.27,37.22,559958,0
+PHR.US,D,20230202,000000,38.96,40,38.32,39.48,942068,0
+PHR.US,D,20230203,000000,38.64,39.61,37.8,37.87,320924,0
+PHR.US,D,20230206,000000,37.4,38.22,36.71,37.2,361742,0
+PHR.US,D,20230207,000000,37.18,38.79,36.64,38.77,341724,0
+PHR.US,D,20230208,000000,38.59,39.32,37.58,38,669456,0
+PHR.US,D,20230209,000000,38.77,39.16,37.84,38.02,438435,0
+PHR.US,D,20230210,000000,37.68,38.01,36.64,37.89,378702,0
+PHR.US,D,20230213,000000,38.2,38.3,37.67,37.96,313735,0
+PHR.US,D,20230214,000000,37.43,38.55,37.43,38.23,247905,0
+PHR.US,D,20230215,000000,38.16,39.59,38.09,39.32,389427,0
+PHR.US,D,20230216,000000,38.24,38.76,37.22,38.32,349198,0
+PHR.US,D,20230217,000000,38.27,38.41,36.59,36.77,332059,0
+PHR.US,D,20230221,000000,35.74,36.265,34.82,35.29,531478,0
+PHR.US,D,20230222,000000,35.37,36.355,35.06,35.69,372941,0
+PHR.US,D,20230223,000000,35.86,36.44,34.77,36.42,296601,0
+PHR.US,D,20230224,000000,35.43,36.06,34.83,35.25,258063,0
+PHR.US,D,20230227,000000,35.82,36.145,35.315,36.1,207955,0
+PHR.US,D,20230228,000000,35.98,36.9055,35.98,36.8,249655,0
+PHR.US,D,20230301,000000,37,37.16,36.19,36.69,243308,0
+PHR.US,D,20230302,000000,36.18,36.995,35.86,36.62,176963,0
+PHR.US,D,20230303,000000,36.88,38.555,36.68,38.11,261368,0
+PHR.US,D,20230306,000000,37.78,38.64,37.34,37.61,267222,0
+PHR.US,D,20230307,000000,37.71,38.86,37,37.06,313252,0
+PHR.US,D,20230308,000000,37.07,37.07,35.815,36.06,242087,0
+PHR.US,D,20230309,000000,36.28,36.83,34.72,34.75,214677,0
+PHR.US,D,20230310,000000,34.51,34.55,31.41,32.28,619927,0
+PHR.US,D,20230313,000000,31.66,34.06,31.32,33.43,459489,0
+PHR.US,D,20230314,000000,34.66,35.155,34.2,34.78,373572,0
+PHR.US,D,20230315,000000,33.92,34.36,33.47,33.84,362141,0
+PHR.US,D,20230316,000000,33.55,35.22,33.355,34.81,339499,0
+PHR.US,D,20230317,000000,34.94,35.305,33.59,33.65,458701,0
+PHR.US,D,20230320,000000,33.55,34.4,33.05,34.05,420440,0
+PHR.US,D,20230321,000000,34.46,36.13,34.46,35.83,476961,0
+PHR.US,D,20230322,000000,35.9,36.07,33.58,33.59,745791,0
+PHR.US,D,20230323,000000,33,33.64,30.265,30.99,1318643,0
+PHR.US,D,20230324,000000,30.67,32.26,30.665,31.5,817097,0
+PHR.US,D,20230327,000000,32.03,32.59,31.42,32.23,430656,0
+PHR.US,D,20230328,000000,31.95,32.535,30.96,31.09,369660,0
+PHR.US,D,20230329,000000,32.37,32.5,30.6,30.78,353582,0
+PHR.US,D,20230330,000000,31.18,31.51,30.16,30.85,378676,0
+PHR.US,D,20230331,000000,31.17,32.39,31.11,32.29,545545,0
+PHR.US,D,20230403,000000,31.9,32.51,30.27,30.61,387104,0
+PHR.US,D,20230404,000000,30.99,31.08,30.22,30.53,232374,0
+PHR.US,D,20230405,000000,30.19,30.7449,29.55,30.19,314832,0
+PHR.US,D,20230406,000000,30.08,30.98,29.97,30.49,314417,0
+PHR.US,D,20230410,000000,30.11,30.44,29.65,30.15,357762,0
+PHR.US,D,20230411,000000,30.28,31.26,30.16,31.17,426128,0
+PHR.US,D,20230412,000000,32,32.2,30.27,30.39,415108,0
+PHR.US,D,20230413,000000,30.49,31.34,30.4,31.26,509856,0
+PHR.US,D,20230414,000000,31.26,31.66,30.7828,31.64,370961,0
+PHR.US,D,20230417,000000,31.37,32.03,31.33,32.02,434658,0
+PHR.US,D,20230418,000000,32.46,32.55,31.86,32.31,232426,0
+PHR.US,D,20230419,000000,31.79,34.14,31.79,33.7,488889,0
+PHR.US,D,20230420,000000,33.31,33.63,32.26,32.92,466343,0
+PHR.US,D,20230421,000000,33.13,33.97,33.13,33.8,430024,0
+PHR.US,D,20230424,000000,33.83,34,32.94,33.23,377260,0
+PHR.US,D,20230425,000000,32.94,33.39,32.49,32.8,519084,0
+PHR.US,D,20230426,000000,32.74,32.95,31.44,31.48,332121,0
+PHR.US,D,20230427,000000,31.69,32.85,31.16,31.5,237584,0
+PHR.US,D,20230428,000000,31.3,31.77,30.94,31.64,240581,0
+PHR.US,D,20230501,000000,31.47,32.47,31.45,32.26,245981,0
+PHR.US,D,20230502,000000,31.93,32.12,31.62,31.75,309272,0
+PHR.US,D,20230503,000000,31.85,32.36,31.11,31.25,375473,0
+PHR.US,D,20230504,000000,30.98,31.02,30.05,30.56,372476,0
+PHR.US,D,20230505,000000,30.6,30.8,29.25,29.88,394566,0
+PHR.US,D,20230508,000000,29.85,29.9591,29.29,29.66,345449,0
+PHR.US,D,20230509,000000,29.3,29.87,27.72,28.01,848861,0
+PHR.US,D,20230510,000000,28.55,30.285,28.38,30.16,681383,0
+PHR.US,D,20230511,000000,29.98,29.98,28.8,29.51,469613,0
+PHR.US,D,20230512,000000,29.49,29.74,28.71,29.33,395843,0
+PHR.US,D,20230515,000000,29.38,31.625,29.255,31.46,470101,0
+PHR.US,D,20230516,000000,30.86,31.24,30.62,31.13,244395,0
+PHR.US,D,20230517,000000,31.29,31.54,30.27,31.39,300059,0
+PHR.US,D,20230518,000000,31.48,31.48,29.805,30.63,394478,0
+PHR.US,D,20230519,000000,30.98,31.13,30.38,30.48,388011,0
+PHR.US,D,20230522,000000,30.37,31.93,30.15,31.34,347286,0
+PHR.US,D,20230523,000000,31.33,32.58,30.271,30.4,283157,0
+PHR.US,D,20230524,000000,30,31.12,29.81,30.9,394014,0
+PHR.US,D,20230525,000000,31.04,31.04,28.94,29.9,575103,0
+PHR.US,D,20230526,000000,29.99,30.48,29.585,30.16,378169,0
+PHR.US,D,20230530,000000,30.51,31.39,29.56,29.82,508448,0
+PHR.US,D,20230531,000000,29.71,30.22,28.68,30.02,944913,0
+PHR.US,D,20230601,000000,29.5,32.115,29.18,30.88,876041,0
+PHR.US,D,20230602,000000,31.31,32.77,30.8,32.65,634351,0
+PHR.US,D,20230605,000000,32.63,33.165,32.02,32.9,510850,0
+PHR.US,D,20230606,000000,32.48,33.11,32.09,32.5,466824,0
+PHR.US,D,20230607,000000,32.8,33.08,31.59,32.28,343630,0
+PHR.US,D,20230608,000000,32.31,33.15,32.18,33.13,403404,0
+PHR.US,D,20230609,000000,33.42,34.0708,32.7,32.76,284598,0
+PHR.US,D,20230612,000000,32.84,33.44,32.455,32.85,248183,0
+PHR.US,D,20230613,000000,33.14,34.47,33.11,34.23,395809,0
+PHR.US,D,20230614,000000,34.25,34.47,33.18,33.48,352110,0
+PHR.US,D,20230615,000000,33.55,34.14,32.89,33.44,507948,0
+PHR.US,D,20230616,000000,33.94,33.94,31.275,31.79,659886,0
+PHR.US,D,20230620,000000,31.19,32.07,30.79,31.82,353436,0
+PHR.US,D,20230621,000000,31.47,31.47,30.45,30.61,306698,0
+PHR.US,D,20230622,000000,30.38,31.04,29.62,30.72,466122,0
+PHR.US,D,20230623,000000,30.14,31.01,30.14,30.37,1517163,0
+PHR.US,D,20230626,000000,30.11,30.88,30.11,30.46,424731,0
+PHR.US,D,20230627,000000,30.61,31.33,30.2,30.76,342250,0
+PHR.US,D,20230628,000000,30.61,30.72,30.2,30.57,464498,0
+PHR.US,D,20230629,000000,30.41,30.8025,29.54,29.85,274116,0
+PHR.US,D,20230630,000000,30.16,31.14,29.83,31.01,584798,0
+PHR.US,D,20230703,000000,30.86,31.09,29.98,30.26,239806,0
+PHR.US,D,20230705,000000,29.97,30.19,29.31,29.52,318097,0
+PHR.US,D,20230706,000000,29.01,29.235,28.51,28.87,416216,0
+PHR.US,D,20230707,000000,28.95,29.445,28.61,28.87,233281,0
+PHR.US,D,20230710,000000,28.69,30.535,28.69,30.52,327314,0
+PHR.US,D,20230711,000000,30.57,31.72,30.275,31.62,365117,0
+PHR.US,D,20230712,000000,32.17,34.979,32.08,34.52,729545,0
+PHR.US,D,20230713,000000,34.5,34.54,32.77,32.8,410795,0
+PHR.US,D,20230714,000000,32.92,33.832,32.55,33.72,325688,0
+PHR.US,D,20230717,000000,33.7,34.275,33.38,33.5,277416,0
+PHR.US,D,20230718,000000,33.37,33.82,32.56,32.67,369096,0
+PHR.US,D,20230719,000000,33.11,33.355,31.82,32.51,387241,0
+PHR.US,D,20230720,000000,32.4,32.67,31.26,31.4,258752,0
+PHR.US,D,20230721,000000,31.75,31.75,31.01,31.04,274599,0
+PHR.US,D,20230724,000000,30.83,30.93,29.08,29.11,314027,0
+PHR.US,D,20230725,000000,28.97,30.675,28.77,30.31,502440,0
+PHR.US,D,20230726,000000,29.9,31.52,29.9,30.98,475352,0
+PHR.US,D,20230727,000000,31.32,31.455,29.91,30,246862,0
+PHR.US,D,20230728,000000,30.42,31.005,30.24,30.73,170384,0
+PHR.US,D,20230731,000000,30.67,32.11,30.67,31.72,218574,0
+PHR.US,D,20230801,000000,31.36,32,30.97,31.89,257814,0
+PHR.US,D,20230802,000000,31.24,31.31,29.12,29.54,353318,0
+PHR.US,D,20230803,000000,29.35,29.695,28.905,29.3,248819,0
+PHR.US,D,20230804,000000,29.41,30.095,29.1,29.91,178168,0
+PHR.US,D,20230807,000000,29.7,30.58,29.5,30.22,158271,0
+PHR.US,D,20230808,000000,29.63,29.83,29.025,29.5,179775,0
+PHR.US,D,20230809,000000,29.14,29.235,27.67,28.2,472124,0
+PHR.US,D,20230810,000000,28.33,28.76,28.06,28.23,410009,0
+PHR.US,D,20230811,000000,27.95,28.51,27.92,27.95,159668,0
+PHR.US,D,20230814,000000,27.75,28.27,27.58,28.03,265736,0
+PHR.US,D,20230815,000000,28.1,29.02,27.97,28.57,231756,0
+PHR.US,D,20230816,000000,28.48,28.74,27.19,27.32,266884,0
+PHR.US,D,20230817,000000,27.35,27.35,26.6,26.67,189112,0
+PHR.US,D,20230818,000000,26.37,27.42,26.37,27.14,201855,0
+PHR.US,D,20230821,000000,27,27.23,26.51,26.78,316731,0
+PHR.US,D,20230822,000000,26.9,27.225,26.3975,26.5,179505,0
+PHR.US,D,20230823,000000,26.7,26.71,26.3,26.65,242661,0
+PHR.US,D,20230824,000000,26.59,26.63,26.15,26.39,228190,0
+PHR.US,D,20230825,000000,26.46,27.15,26.105,26.61,417481,0
+PHR.US,D,20230828,000000,26.96,27.845,26.73,26.8,323193,0
+PHR.US,D,20230829,000000,26.56,27.57,26.49,27.51,249046,0
+PHR.US,D,20230830,000000,27.39,28.39,27.2,28.26,181586,0
+PHR.US,D,20230831,000000,28.32,28.77,28.25,28.47,400389,0
+PHR.US,D,20230901,000000,28.76,30.16,28.455,30.12,486791,0
+PHR.US,D,20230905,000000,29.91,30.56,29.58,30,589843,0
+PHR.US,D,20230906,000000,30.3,30.7,29.79,30.35,559388,0
+PHR.US,D,20230907,000000,26.77,28.13,22.33,23.64,2592711,0
+PHR.US,D,20230908,000000,23.61,23.63,21.075,21.9,1200569,0
+PHR.US,D,20230911,000000,22.09,22.53,21.31,21.87,530284,0
+PHR.US,D,20230912,000000,21.53,22.185,21.02,21.27,449611,0
+PHR.US,D,20230913,000000,21.04,21.26,20.11,20.19,470880,0
+PHR.US,D,20230914,000000,20.37,20.77,20.07,20.09,387444,0
+PHR.US,D,20230915,000000,20.05,20.11,19.525,19.96,879093,0
+PHR.US,D,20230918,000000,19.71,20.13,19.09,19.53,372997,0
+PHR.US,D,20230919,000000,19.25,19.425,18.77,19.11,316780,0
+PHR.US,D,20230920,000000,19.17,19.5,18.84,18.85,288722,0
+PHR.US,D,20230921,000000,18.5,18.82,18.04,18.15,527122,0
+PHR.US,D,20230922,000000,18.28,18.49,17.74,17.76,464212,0
+PHR.US,D,20230925,000000,17.62,18.4,17.5,18.15,630879,0
+PHR.US,D,20230926,000000,17.93,18.3,17.44,17.64,892824,0
+PHR.US,D,20230927,000000,17.78,18.02,17.669,17.85,563793,0
+PHR.US,D,20230928,000000,17.87,18.63,17.55,18.63,607655,0
+PHR.US,D,20230929,000000,18.95,19.125,18.61,18.68,607340,0
+PHR.US,D,20231002,000000,18.62,18.715,18,18.31,463444,0
+PHR.US,D,20231003,000000,18.15,18.235,17.68,17.77,300845,0
+PHR.US,D,20231004,000000,17.76,17.88,17.45,17.82,277643,0
+PHR.US,D,20231005,000000,17.76,18.16,17.63,17.94,431660,0
+PHR.US,D,20231006,000000,17.74,18.47,17.56,18.26,452210,0
+PHR.US,D,20231009,000000,17.95,18.15,17.68,18.12,331630,0
+PHR.US,D,20231010,000000,18.1,19.03,17.95,18.88,591228,0
+PHR.US,D,20231011,000000,18.89,18.92,18.09,18.29,365436,0
+PHR.US,D,20231012,000000,18.37,18.37,16.58,16.62,631520,0
+PHR.US,D,20231013,000000,16.53,16.79,16.42,16.52,402619,0
+PHR.US,D,20231016,000000,16.6,16.87,16.315,16.39,431194,0
+PHR.US,D,20231017,000000,16.1,17.05,16.1,16.82,588477,0
+PHR.US,D,20231018,000000,16.62,16.62,15.55,15.69,440127,0
+PHR.US,D,20231019,000000,15.63,16,15.61,15.76,796940,0
+PHR.US,D,20231020,000000,15.68,15.68,14.95,15.1,588939,0
+PHR.US,D,20231023,000000,15.06,15.07,14.32,14.32,638868,0
+PHR.US,D,20231024,000000,14.57,15,14.38,14.51,695444,0
+PHR.US,D,20231025,000000,14.29,14.3,13.17,13.34,842377,0
+PHR.US,D,20231026,000000,13.4,13.52,12.78,12.94,575967,0
+PHR.US,D,20231027,000000,13.12,13.12,12.37,12.45,780917,0
+PHR.US,D,20231030,000000,12.68,12.82,12.05,12.39,1490145,0
+PHR.US,D,20231031,000000,12.53,14.095,12.53,13.66,1111145,0
+PHR.US,D,20231101,000000,13.43,13.93,12.93,13.79,1023723,0
+PHR.US,D,20231102,000000,14.17,15.09,14.17,15.04,985342,0
+PHR.US,D,20231103,000000,15.57,16.47,15.435,16.35,796714,0
+PHR.US,D,20231106,000000,16.25,16.42,14.82,15.48,698470,0
+PHR.US,D,20231107,000000,15.58,16.01,15.365,15.88,356207,0
+PHR.US,D,20231108,000000,15.88,15.88,15.21,15.65,311571,0
+PHR.US,D,20231109,000000,15.81,15.83,14.39,14.58,1129868,0
+PHR.US,D,20231110,000000,14.76,14.96,14.28,14.95,380539,0
+PHR.US,D,20231113,000000,14.83,15.05,14.49,14.6,403929,0
+PHR.US,D,20231114,000000,15.57,16.26,15.4775,15.81,525894,0
+PHR.US,D,20231115,000000,15.83,17.07,15.77,15.98,756564,0
+PHR.US,D,20231116,000000,15.84,15.84,15.22,15.62,349576,0
+PHR.US,D,20231117,000000,15.79,15.82,15.36,15.71,385305,0
+PHR.US,D,20231120,000000,15.79,16.29,15.555,15.99,401390,0
+PHR.US,D,20231121,000000,15.77,15.77,15.21,15.38,360935,0
+PHR.US,D,20231122,000000,15.61,15.87,15.25,15.61,337103,0
+PHR.US,D,20231124,000000,15.56,15.95,15.51,15.69,126154,0
+PHR.US,D,20231127,000000,15.5,15.8,15.2,15.42,382019,0
+PHR.US,D,20231128,000000,15.27,15.76,15,15.63,399094,0
+PHR.US,D,20231129,000000,15.82,16.32,15.73,15.89,469707,0
+PHR.US,D,20231130,000000,16.07,16.165,15.35,15.41,345082,0
+PHR.US,D,20231201,000000,15.29,16.015,15.25,15.89,701616,0
+PHR.US,D,20231204,000000,15.87,16.19,15.17,15.18,852446,0
+PHR.US,D,20231205,000000,15.05,15.34,14.545,14.75,1894982,0
+PHR.US,D,20231206,000000,18.16,19.035,17.38,17.88,2875386,0
+PHR.US,D,20231207,000000,18.02,18.77,17.46,17.87,1210534,0
+PHR.US,D,20231208,000000,17.81,18.25,17.64,18.04,836082,0
+PHR.US,D,20231211,000000,18.07,18.97,17.895,18.76,877146,0
+PHR.US,D,20231212,000000,18.75,20.24,18.41,20.01,1339460,0
+PHR.US,D,20231213,000000,19.9,21.41,19.76,21.03,1299248,0
+PHR.US,D,20231214,000000,21.58,22.98,21.565,22.5,1257192,0
+PHR.US,D,20231215,000000,22.73,22.94,22.17,22.5,1340843,0
+PHR.US,D,20231218,000000,22.53,23.35,22.5,23.05,844957,0
+PHR.US,D,20231219,000000,23.17,24.05,23.15,24,704978,0
+PHR.US,D,20231220,000000,23.92,23.94,21.78,21.8,652118,0
+PHR.US,D,20231221,000000,22.02,22.41,21.47,22.14,662278,0
+PHR.US,D,20231222,000000,22.28,23.02,22.08,22.6,506150,0
+PHR.US,D,20231226,000000,22.78,23.35,22.53,22.73,379994,0
+PHR.US,D,20231227,000000,22.87,23.37,22.555,23.14,375565,0
+PHR.US,D,20231228,000000,23,23.94,22.79,23.59,356208,0
+PHR.US,D,20231229,000000,23.56,23.77,23,23.15,358263,0
+PHR.US,D,20240102,000000,22.6,23.82,22.32,22.94,480502,0
+PHR.US,D,20240103,000000,22.91,22.91,21.83,22.1,621302,0
+PHR.US,D,20240104,000000,22.03,22.48,21.75,22.04,550783,0
+PHR.US,D,20240105,000000,21.69,22.77,21.35,22.31,555878,0
+PHR.US,D,20240108,000000,22.08,23.91,22,23.3,521468,0
+PHR.US,D,20240109,000000,22.84,23.44,22.29,22.97,276241,0
+PHR.US,D,20240110,000000,23.08,23.58,22.8118,23.44,297605,0
+PHR.US,D,20240111,000000,23.5,24.365,22.92,23.92,809828,0
+PHR.US,D,20240112,000000,24.11,24.625,23.9649,24.15,475980,0
+PHR.US,D,20240116,000000,23.87,24.815,23.62,24.71,767210,0
+PHR.US,D,20240117,000000,24.96,25.25,23.72,24.03,1302075,0
+PHR.US,D,20240118,000000,24.2,25.05,23.84,24.81,552280,0
+PHR.US,D,20240119,000000,24.77,24.77,24.226,24.65,774449,0
+PHR.US,D,20240122,000000,25.02,25.44,24.635,24.93,476719,0
+PHR.US,D,20240123,000000,25.35,26.28,25.17,26.05,574504,0
+PHR.US,D,20240124,000000,26.54,26.57,25.1239,25.25,558661,0
+PHR.US,D,20240125,000000,25.87,25.99,24.88,25.05,425896,0
+PHR.US,D,20240126,000000,25.34,25.6,25.095,25.25,497296,0
+PHR.US,D,20240129,000000,25.25,26.52,25.095,26.39,298481,0
+PHR.US,D,20240130,000000,26.01,26.33,25.24,25.61,510595,0
+PHR.US,D,20240131,000000,25.69,26.33,25.2,25.48,471564,0
+PHR.US,D,20240201,000000,25.82,26.165,25.44,26.04,342954,0
+PHR.US,D,20240202,000000,25.84,27.355,25.6925,26.71,811505,0
+PHR.US,D,20240205,000000,26.4,26.5,25.33,25.93,359819,0
+PHR.US,D,20240206,000000,26.04,27.0899,25.94,26.88,352871,0
+PHR.US,D,20240207,000000,26.78,27.15,26.3,26.69,301038,0
+PHR.US,D,20240208,000000,26.68,27.21,26.6016,27.02,379773,0
+PHR.US,D,20240209,000000,27.03,28.11,27.03,27.91,447859,0
+PHR.US,D,20240212,000000,27.95,29.155,27.95,28.79,387109,0
+PHR.US,D,20240213,000000,26.85,27.08,26.02,26.81,1003117,0
+PHR.US,D,20240214,000000,27.32,27.5,26.75,27.27,427284,0
+PHR.US,D,20240215,000000,27.89,28.89,27.6,28.86,306257,0
+PHR.US,D,20240216,000000,28.42,28.7199,27.51,27.53,350433,0
+PHR.US,D,20240220,000000,26.72,27.19,25.5501,25.79,527082,0
+PHR.US,D,20240221,000000,25.39,25.71,24.925,25.17,368735,0
+PHR.US,D,20240222,000000,25.37,25.47,24.36,24.42,624347,0
+PHR.US,D,20240223,000000,24.35,24.4799,23.67,24.22,584866,0
+PHR.US,D,20240226,000000,24.56,26.07,24.28,25.38,526710,0
+PHR.US,D,20240227,000000,25.78,26.2,25.1,25.15,409017,0
+PHR.US,D,20240228,000000,24.7,25.67,24.65,25.27,282482,0
+PHR.US,D,20240229,000000,25.89,25.99,24.39,24.75,730135,0
+PHR.US,D,20240301,000000,24.93,25.465,24.46,24.98,303847,0
+PHR.US,D,20240304,000000,25.15,25.31,24.6,25.03,211344,0
+PHR.US,D,20240305,000000,24.52,25.11,24.025,24.99,306687,0
+PHR.US,D,20240306,000000,25.45,25.45,24.885,25.01,526137,0
+PHR.US,D,20240307,000000,25.5,26.56,25.27,25.63,1035148,0
+PHR.US,D,20240308,000000,26,26.36,24.82,24.84,410369,0
+PHR.US,D,20240311,000000,24.87,25.01,23.875,24.09,349189,0
+PHR.US,D,20240312,000000,23.88,23.9,22.97,23.25,638399,0
+PHR.US,D,20240313,000000,23.22,23.9,23.0501,23.35,603064,0
+PHR.US,D,20240314,000000,23.05,23.22,22.2,22.67,975920,0
+PHR.US,D,20240315,000000,23.49,24.54,22.29,23.75,1524642,0
+PHR.US,D,20240318,000000,24,24.02,21.8,22.94,693167,0
+PHR.US,D,20240319,000000,22.58,23.73,22.42,23.18,670965,0
+PHR.US,D,20240320,000000,23.02,24.347,22.645,24.22,398711,0
+PHR.US,D,20240321,000000,24.48,24.73,23.16,23.58,452457,0
+PHR.US,D,20240322,000000,23.63,23.88,22.99,23.02,451665,0
+PHR.US,D,20240325,000000,23.02,23.55,23,23.01,406432,0
+PHR.US,D,20240326,000000,23.28,23.72,23.04,23.7,437698,0
+PHR.US,D,20240327,000000,24.03,24.62,23.86,24.39,398329,0
+PHR.US,D,20240328,000000,24.19,24.99,23.73,23.93,666646,0
+PHR.US,D,20240401,000000,24.04,24.04,22.63,23.08,411207,0
+PHR.US,D,20240402,000000,22.5,22.924,22.2,22.88,352635,0
+PHR.US,D,20240403,000000,22.61,23.16,22.52,22.82,311192,0
+PHR.US,D,20240404,000000,23.22,23.4783,22.16,22.26,435935,0
+PHR.US,D,20240405,000000,22.01,22.42,21.64,21.79,616305,0
+PHR.US,D,20240408,000000,22.09,23.04,21.72,22.89,518115,0
+PHR.US,D,20240409,000000,22.97,23.8,22.83,23.74,433832,0
+PHR.US,D,20240410,000000,22.58,23.43,22.41,23.3,454476,0
+PHR.US,D,20240411,000000,23.16,23.81,22.93,23.8,346456,0
+PHR.US,D,20240412,000000,23.62,23.88,23.24,23.58,664036,0
+PHR.US,D,20240415,000000,23.62,23.62,22.36,22.75,624120,0
+PHR.US,D,20240416,000000,22.65,23.14,22.3,23,349243,0
+PHR.US,D,20240417,000000,23.21,23.51,23,23.16,383738,0
+PHR.US,D,20240418,000000,23.14,23.35,22.54,22.62,421912,0
+PHR.US,D,20240419,000000,22.45,23.235,21.38,21.68,540826,0
+PHR.US,D,20240422,000000,21.8,22.595,21.55,22.41,298650,0
+PHR.US,D,20240423,000000,22.47,23.68,22.31,23.14,386053,0
+PHR.US,D,20240424,000000,23.13,23.13,21.65,21.94,523436,0
+PHR.US,D,20240425,000000,21.44,21.69,20.27,20.46,599307,0
+PHR.US,D,20240426,000000,20.56,21.02,20.36,20.61,502316,0
+PHR.US,D,20240429,000000,20.82,20.99,20.39,20.84,425663,0
+PHR.US,D,20240430,000000,20.57,20.8291,20.2,20.74,365741,0
+PHR.US,D,20240501,000000,20.79,21.88,20.79,21.01,393255,0
+PHR.US,D,20240502,000000,21.41,22.27,21.025,22.26,427178,0
+PHR.US,D,20240503,000000,22.71,23.18,21.9,22.32,526218,0
+PHR.US,D,20240506,000000,22.48,22.69,21.72,22.68,323517,0
+PHR.US,D,20240507,000000,22.75,22.95,22.47,22.6,343049,0
+PHR.US,D,20240508,000000,22.18,22.27,21.59,21.94,266222,0
+PHR.US,D,20240509,000000,22.03,22.35,21.825,21.96,290385,0
+PHR.US,D,20240510,000000,21.96,21.96,21,21.37,236569,0
+PHR.US,D,20240513,000000,21.71,22.25,21.6,22,337188,0
+PHR.US,D,20240514,000000,22.6,22.9,22.01,22.18,435362,0
+PHR.US,D,20240515,000000,22.55,23.96,22.43,23.9,346734,0
+PHR.US,D,20240516,000000,23.9,24.19,23.52,24.05,273626,0
+PHR.US,D,20240517,000000,24.19,24.4,23.58,24.31,241274,0
+PHR.US,D,20240520,000000,24.16,24.35,23.585,23.71,304644,0
+PHR.US,D,20240521,000000,23.49,23.71,23.23,23.62,209673,0
+PHR.US,D,20240522,000000,23.51,24.04,22.53,22.69,271568,0
+PHR.US,D,20240523,000000,22.75,23.255,22.1,22.46,398328,0
+PHR.US,D,20240524,000000,22.7,23.08,22.5,22.63,342697,0
+PHR.US,D,20240528,000000,22.86,22.86,22.175,22.61,442935,0
+PHR.US,D,20240529,000000,22.31,22.63,21.5,21.83,441271,0
+PHR.US,D,20240530,000000,22.21,22.28,21.11,21.31,694946,0
+PHR.US,D,20240531,000000,20.52,20.65,17.7265,18.92,2009540,0
+PHR.US,D,20240603,000000,19.07,19.16,18.26,18.54,1017323,0
+PHR.US,D,20240604,000000,18.39,18.86,18.35,18.62,455887,0
+PHR.US,D,20240605,000000,18.68,19.65,18.54,19.64,522016,0
+PHR.US,D,20240606,000000,19.69,19.8,19.46,19.75,318675,0
+PHR.US,D,20240607,000000,19.38,20.05,19.325,19.5,605275,0
+PHR.US,D,20240610,000000,19.21,20.085,19.21,20.05,364552,0
+PHR.US,D,20240611,000000,19.99,20.3,19.85,20.19,369931,0
+PHR.US,D,20240612,000000,20.82,21.5,20.4,20.42,492410,0
+PHR.US,D,20240613,000000,20.46,20.46,19.61,19.72,579048,0
+PHR.US,D,20240614,000000,19.32,19.6,19.01,19.53,304886,0
+PHR.US,D,20240617,000000,19.36,19.73,19.132,19.66,239136,0
+PHR.US,D,20240618,000000,19.59,19.65,19,19.5,395158,0
+PHR.US,D,20240620,000000,19.5,20.08,19.29,20.01,483202,0
+PHR.US,D,20240621,000000,20.17,20.56,19.9,20.25,670598,0
+PHR.US,D,20240624,000000,20.17,20.635,20.12,20.26,385539,0
+PHR.US,D,20240625,000000,20.23,21.44,20,21.38,593660,0
+PHR.US,D,20240626,000000,21.19,21.88,20.9327,21.79,408157,0
+PHR.US,D,20240627,000000,21.69,21.73,21.14,21.16,426835,0
+PHR.US,D,20240628,000000,21.32,22,20.84,21.2,1088918,0
+PHR.US,D,20240701,000000,21.21,21.29,20.64,20.67,401404,0
+PHR.US,D,20240702,000000,20.7,20.795,20.28,20.5,308930,0
+PHR.US,D,20240703,000000,20.62,20.91,20.23,20.51,145410,0
+PHR.US,D,20240705,000000,20.25,20.56,20.01,20.15,247887,0
+PHR.US,D,20240708,000000,20.34,20.4262,20,20.2,295724,0
+PHR.US,D,20240709,000000,20.23,20.4,19.82,20.24,438651,0
+PHR.US,D,20240710,000000,20.37,20.475,18.768,18.82,620271,0
+PHR.US,D,20240711,000000,19.19,20.71,19.115,20.61,601358,0
+PHR.US,D,20240712,000000,21.01,22.06,20.87,21.5,725970,0
+PHR.US,D,20240715,000000,21.61,22.97,21.46,22.82,574167,0
+PHR.US,D,20240716,000000,23.17,24.74,23.17,24.36,667326,0
+PHR.US,D,20240717,000000,24.02,24.96,23.77,24.53,560756,0
+PHR.US,D,20240718,000000,24.28,25.19,22.64,22.65,466566,0
+PHR.US,D,20240719,000000,22.78,23.19,22.55,22.92,281115,0
+PHR.US,D,20240722,000000,23,23.7,22.54,23.61,337643,0
+PHR.US,D,20240723,000000,23.33,24.58,23.32,24,389626,0
+PHR.US,D,20240724,000000,23.8,24.57,23.525,23.83,316749,0
+PHR.US,D,20240725,000000,23.8,25.09,23.655,24.42,345862,0
+PHR.US,D,20240726,000000,25.25,25.67,24.62,24.77,394560,0
+PHR.US,D,20240729,000000,24.75,25.66,24.05,24.62,342256,0
+PHR.US,D,20240730,000000,24.89,25.725,24.44,25.61,275224,0
+PHR.US,D,20240731,000000,25.61,26.23,24.86,24.95,376795,0
+PHR.US,D,20240801,000000,25.01,25.77,24.26,24.61,338324,0
+PHR.US,D,20240802,000000,23.45,23.76,22.95,23.74,366836,0
+PHR.US,D,20240805,000000,22.13,23.29,21.755,22.7,358232,0
+PHR.US,D,20240806,000000,22.81,23.33,22.49,22.78,259068,0
+PHR.US,D,20240807,000000,23.11,23.11,21.16,21.19,262142,0
+PHR.US,D,20240808,000000,21.36,22.25,21.32,22.24,389813,0
+PHR.US,D,20240809,000000,22.35,23.14,21.95,23.12,294577,0
+PHR.US,D,20240812,000000,23.2,23.47,22.41,22.54,204409,0
+PHR.US,D,20240813,000000,22.92,23.53,22.8,23.43,135744,0
+PHR.US,D,20240814,000000,23.46,23.575,22.2601,22.81,221186,0
+PHR.US,D,20240815,000000,23.45,24.56,23.29,24.36,368053,0
+PHR.US,D,20240816,000000,24.33,24.84,23.69,24.25,201429,0
+PHR.US,D,20240819,000000,24.38,24.88,24.33,24.84,188188,0
+PHR.US,D,20240820,000000,24.81,25.33,24.34,24.38,191766,0
+PHR.US,D,20240821,000000,24.57,25.08,24.13,24.85,201482,0
+PHR.US,D,20240822,000000,24.83,24.89,24.4,24.55,169134,0
+PHR.US,D,20240823,000000,24.97,26.37,24.76,25.41,481394,0
+PHR.US,D,20240826,000000,26,26.45,25.29,26.01,413093,0
+PHR.US,D,20240827,000000,25.78,26.26,25.14,25.32,405499,0
+PHR.US,D,20240828,000000,25.13,25.47,24.63,24.82,249262,0
+PHR.US,D,20240829,000000,24.74,25.55,24.64,25.43,383664,0
+PHR.US,D,20240830,000000,25.48,25.84,25.19,25.71,292280,0
+PHR.US,D,20240903,000000,25.17,25.46,23.5,23.8,551554,0
+PHR.US,D,20240904,000000,23.55,24.985,23.3,24.17,787223,0
+PHR.US,D,20240905,000000,24.5,25.985,22.5514,25.69,1405440,0
+PHR.US,D,20240906,000000,26.33,26.41,23.55,23.55,486786,0
+PHR.US,D,20240909,000000,23.65,24.4935,23.59,23.91,302239,0
+PHR.US,D,20240910,000000,23.85,23.85,22.94,23.63,368112,0
+PHR.US,D,20240911,000000,23.36,23.46,22.9701,23.32,482345,0
+PHR.US,D,20240912,000000,23.4,23.93,22.93,23.76,402091,0
+PHR.US,D,20240913,000000,24.04,25.36,23.9,24.69,374460,0
+PHR.US,D,20240916,000000,24.38,24.82,23.81,24.46,393933,0
+PHR.US,D,20240917,000000,24.88,25.33,24.32,24.41,285029,0
+PHR.US,D,20240918,000000,24.42,24.64,23.65,24.05,375730,0
+PHR.US,D,20240919,000000,25.02,25.02,23.71,23.76,272667,0
+PHR.US,D,20240920,000000,23.28,24.03,22.69,23.59,1128745,0
+PHR.US,D,20240923,000000,23.78,23.78,22.99,23.5,246530,0
+PHR.US,D,20240924,000000,23.66,23.66,22.94,22.96,263520,0
+PHR.US,D,20240925,000000,23.2,23.3,22.38,22.45,273376,0
+PHR.US,D,20240926,000000,22.95,22.95,21.73,22.2,515131,0
+PHR.US,D,20240927,000000,22.62,23.13,22.43,22.72,317708,0
+PHR.US,D,20240930,000000,22.8,23.42,22.4,22.79,367765,0
+PHR.US,D,20241001,000000,22.54,22.635,21.78,22.36,315064,0
+PHR.US,D,20241002,000000,22.09,22.42,21.98,22.37,243539,0
+PHR.US,D,20241003,000000,22.26,22.38,21.83,22.07,225426,0
+PHR.US,D,20241004,000000,22.7,22.79,22.07,22.19,200383,0
+PHR.US,D,20241007,000000,22.07,22.24,21.31,21.38,274412,0
+PHR.US,D,20241008,000000,21.51,22.22,21.13,21.36,324395,0
+PHR.US,D,20241009,000000,21.15,21.33,20.87,20.93,177556,0
+PHR.US,D,20241010,000000,20.56,20.94,20.37,20.49,286377,0
+PHR.US,D,20241011,000000,20.49,21.175,20.49,20.99,213830,0
+PHR.US,D,20241014,000000,20.88,21.21,20.74,21.03,246608,0
+PHR.US,D,20241015,000000,20.91,21.34,20.71,21.03,252759,0
+PHR.US,D,20241016,000000,21.33,21.36,20.83,20.85,322746,0
+PHR.US,D,20241017,000000,20.86,20.86,19.91,20.4,434344,0
+PHR.US,D,20241018,000000,20.49,20.5,19.68,19.8,533879,0
+PHR.US,D,20241021,000000,19.65,19.99,19.41,19.61,453431,0
+PHR.US,D,20241022,000000,19.48,19.61,19.02,19.58,323254,0
+PHR.US,D,20241023,000000,19.44,19.525,18.31,18.4,538773,0
+PHR.US,D,20241024,000000,18.51,18.63,17.82,18.15,480161,0
+PHR.US,D,20241025,000000,18.44,18.5,18.22,18.25,385883,0
+PHR.US,D,20241028,000000,18.56,18.9,18.25,18.33,277122,0
+PHR.US,D,20241029,000000,18.05,18.79,17.74,18.36,368527,0
+PHR.US,D,20241030,000000,18.15,18.69,18.03,18.49,345599,0
+PHR.US,D,20241031,000000,18.31,18.5099,18.05,18.29,322377,0
+PHR.US,D,20241101,000000,18.39,18.505,18.22,18.47,241118,0
+PHR.US,D,20241104,000000,18.39,18.62,18.16,18.46,280082,0
+PHR.US,D,20241105,000000,18.36,18.7,18.225,18.6,305146,0
+PHR.US,D,20241106,000000,19.84,21.47,19.83,21.19,1090202,0
+PHR.US,D,20241107,000000,21.19,21.71,20.73,20.95,497349,0
+PHR.US,D,20241108,000000,21.12,21.7599,21.1,21.25,283740,0
+PHR.US,D,20241111,000000,21.43,22.02,21.18,21.67,404215,0
+PHR.US,D,20241112,000000,21.37,21.4982,21.1538,21.37,261760,0
+PHR.US,D,20241113,000000,21.39,22.5,21.36,22.36,360446,0
+PHR.US,D,20241114,000000,22.36,22.45,20.99,21,478435,0
+PHR.US,D,20241115,000000,20.69,20.91,17.07,18.04,1027789,0
+PHR.US,D,20241118,000000,18.015,19,17.83,18.81,417368,0
+PHR.US,D,20241119,000000,18.53,19.57,18.39,18.55,474550,0
+PHR.US,D,20241120,000000,18.31,18.5699,17.78,18.52,650881,0
+PHR.US,D,20241121,000000,18.66,19.13,18.195,19,254493,0
+PHR.US,D,20241122,000000,19.055,20.035,19.05,19.87,292864,0
+PHR.US,D,20241125,000000,20.105,20.785,19.86,20.36,433648,0
+PHR.US,D,20241126,000000,20.38,20.38,19.83,20.33,288404,0
+PHR.US,D,20241127,000000,20.38,20.57,20.095,20.3,207166,0
+PHR.US,D,20241129,000000,20.5,21.27,20.33,21.03,240433,0
+PHR.US,D,20241202,000000,20.87,21.4,20.56,21.1,338673,0
+PHR.US,D,20241203,000000,21.09,21.45,20.665,20.9,296105,0
+PHR.US,D,20241204,000000,20.76,21.415,20.56,21.16,401650,0
+PHR.US,D,20241205,000000,20.92,21.4,20.715,21.13,287749,0
+PHR.US,D,20241206,000000,21.3999,22.19,21.09,21.73,415991,0
+PHR.US,D,20241209,000000,22.23,22.44,21.55,21.63,572847,0
+PHR.US,D,20241210,000000,22.21,24.275,20.8301,24.14,1318679,0
+PHR.US,D,20241211,000000,24.74,25.38,23.85,24.78,905198,0
+PHR.US,D,20241212,000000,24.585,24.84,24.21,24.55,463573,0
+PHR.US,D,20241213,000000,24.39,25.39,24.39,24.94,532882,0
+PHR.US,D,20241216,000000,24.645,25.77,24.415,25.64,352154,0
+PHR.US,D,20241217,000000,25.51,26,24.6,24.86,463410,0
+PHR.US,D,20241218,000000,24.905,25.78,23.21,24.01,662539,0
+PHR.US,D,20241219,000000,24.45,24.64,23.795,23.84,379492,0
+PHR.US,D,20241220,000000,23.18,25.63,23.18,25.16,749260,0
+PHR.US,D,20241223,000000,24.93,25.65,24.884,25.38,375349,0
+PHR.US,D,20241224,000000,24.86,25.37,24.86,25.19,101485,0
+PHR.US,D,20241226,000000,24.8557,25.785,24.76,25.76,176906,0
+PHR.US,D,20241227,000000,25.525,26.09,24.88,25.76,242154,0
+PHR.US,D,20241230,000000,24.91,25.95,24.91,25.73,241433,0
+PHR.US,D,20241231,000000,25.7101,26.22,25,25.16,270915,0
+PHR.US,D,20250102,000000,25.565,25.83,25.01,25.19,266343,0
+PHR.US,D,20250103,000000,25,26.33,25,26.2,252123,0
+PHR.US,D,20250106,000000,26.26,26.95,26.2235,26.55,403819,0
+PHR.US,D,20250107,000000,26.8999,27.06,26.14,26.98,463433,0
+PHR.US,D,20250108,000000,27.69,28.88,26.94,28.43,668320,0
+PHR.US,D,20250110,000000,27.63,27.95,26.12,26.68,625124,0
+PHR.US,D,20250113,000000,26.12,26.63,25.69,26.57,434990,0
+PHR.US,D,20250114,000000,26.7,26.85,25.63,26.12,305441,0
+PHR.US,D,20250115,000000,26.66,27.47,26.66,27.1,276260,0
+PHR.US,D,20250116,000000,27,27.27,26.64,26.8,199775,0
+PHR.US,D,20250117,000000,27.06,27.42,26.63,27.21,309924,0
+PHR.US,D,20250121,000000,27.7,27.83,26.91,27.35,424770,0
+PHR.US,D,20250122,000000,27.34,27.55,27.03,27.22,389520,0
+PHR.US,D,20250123,000000,26.7,27.355,26.64,27.28,316510,0
+PHR.US,D,20250124,000000,27.15,28.01,27.11,27.89,289016,0
+PHR.US,D,20250127,000000,27.645,28.39,26.74,26.98,419731,0
+PHR.US,D,20250128,000000,26.615,29.36,26.1,29.29,641755,0
+PHR.US,D,20250129,000000,29.85,29.9,28.59,28.71,384950,0
+PHR.US,D,20250130,000000,29.025,29.42,28.59,29,385813,0
+PHR.US,D,20250131,000000,29.045,29.25,28.37,28.46,306684,0
+PHR.US,D,20250203,000000,27.57,28.4499,27.54,28.11,252203,0
+PHR.US,D,20250204,000000,28.19,28.89,28.06,28.65,314177,0
+PHR.US,D,20250205,000000,28.94,29.52,28.77,29,357142,0
+PHR.US,D,20250206,000000,28.905,29.48,28.16,28.91,441485,0
+PHR.US,D,20250207,000000,28.91,29.55,28.695,28.98,251586,0
+PHR.US,D,20250210,000000,28.91,29.27,28.85,28.98,193754,0
+PHR.US,D,20250211,000000,28.51,28.75,28.3,28.56,189355,0
+PHR.US,D,20250212,000000,27.88,28.89,27.841,28.43,370052,0
+PHR.US,D,20250213,000000,28.735,30.02,28.22,30.01,822690,0
+PHR.US,D,20250214,000000,29.9992,30.53,29.58,29.84,492773,0
+PHR.US,D,20250218,000000,29.77,30.4,29.41,30,409543,0
+PHR.US,D,20250219,000000,29.34,30.035,29.25,29.68,416842,0
+PHR.US,D,20250220,000000,29.525,29.59,28.325,28.46,346859,0
+PHR.US,D,20250221,000000,28.72,28.96,27.93,28.22,500095,0
+PHR.US,D,20250224,000000,28.3698,28.3699,27.1,27.13,399788,0
+PHR.US,D,20250225,000000,27.125,27.25,26.22,26.5,365883,0
+PHR.US,D,20250226,000000,26.64,27.73,26.29,27,451278,0
+PHR.US,D,20250227,000000,27.18,27.56,26.48,27.05,551918,0
+PHR.US,D,20250228,000000,26.85,27,25.77,26.54,437514,0
+PHR.US,D,20250303,000000,26.43,26.81,25.545,25.76,332615,0
+PHR.US,D,20250304,000000,25.365,25.91,24.67,25.46,443574,0
+PHR.US,D,20250305,000000,25.655,26.07,25.185,25.77,246711,0
+PHR.US,D,20250306,000000,25.445,25.68,24.18,24.22,387249,0
+PHR.US,D,20250307,000000,24.06,24.2,23.145,23.67,402650,0
+PHR.US,D,20250310,000000,23.3,23.3,21.62,21.97,446331,0
+PHR.US,D,20250311,000000,22.16,23.675,21.854,23.23,793392,0
+PHR.US,D,20250312,000000,23.65,24.61,23.325,23.8,833171,0
+PHR.US,D,20250313,000000,23.93,26.13,23.599,25.45,1185240,0
+PHR.US,D,20250314,000000,25.49,25.87,24.54,25.45,804596,0
+PHR.US,D,20250317,000000,25.355,27.165,25.2,26.93,792233,0
+PHR.US,D,20250318,000000,26.76,27.38,26.51,27.27,680879,0
+PHR.US,D,20250319,000000,27.425,29.4,27.21,29,749603,0
+PHR.US,D,20250320,000000,27.68,28.76,27.53,27.61,648263,0
+PHR.US,D,20250321,000000,27.164,28.09,26.9249,27.46,543059,0
+PHR.US,D,20250324,000000,28.065,28.27,27.62,28.07,556397,0
+PHR.US,D,20250325,000000,27.88,28.635,27.88,28.1,385160,0
+PHR.US,D,20250326,000000,27.8,28.03,26.74,27.06,389993,0
+PHR.US,D,20250327,000000,26.98,27.24,26.57,27.17,422709,0
+PHR.US,D,20250328,000000,27.12,27.4182,25.47,26,694039,0
+PHR.US,D,20250331,000000,24.07,25.7,24.07,25.56,552716,0
+PHR.US,D,20250401,000000,25.31,26.07,24.94,25.46,420333,0
+PHR.US,D,20250402,000000,25.05,26.285,24.835,26.12,489658,0
+PHR.US,D,20250403,000000,24.81,25.28,24.46,24.84,549670,0
+PHR.US,D,20250404,000000,24.025,24.73,23.355,24.31,774122,0
+PHR.US,D,20250407,000000,23.235,25.415,22.515,24.16,746267,0
+PHR.US,D,20250408,000000,25,25,23,23.67,593881,0
+PHR.US,D,20250409,000000,23.69,25.36,22.84,25.2,831044,0
+PHR.US,D,20250410,000000,24.9948,25.56,23.4,24,639829,0
+PHR.US,D,20250411,000000,23.775,24.355,23.4,24.06,472952,0
+PHR.US,D,20250414,000000,24.47,24.72,23.65,23.82,455369,0
+PHR.US,D,20250415,000000,23.7913,24.63,23.53,23.96,363062,0
+PHR.US,D,20250416,000000,23.755,24.12,23.38,23.89,572413,0
+PHR.US,D,20250417,000000,23.74,24.2,23.03,23.97,486230,0
+PHR.US,D,20250421,000000,23.7,23.91,22.75,23.25,410078,0
+PHR.US,D,20250422,000000,23.88,23.88,23.105,23.27,455736,0
+PHR.US,D,20250423,000000,23.995,25.22,23.995,24.18,372886,0
+PHR.US,D,20250424,000000,24.005,24.67,24.005,24.59,367481,0
+PHR.US,D,20250425,000000,24.335,24.82,24.1264,24.75,268854,0
+PHR.US,D,20250428,000000,24.75,25,24.08,24.49,271205,0
+PHR.US,D,20250429,000000,24.68,25.075,24.46,24.86,268114,0
+PHR.US,D,20250430,000000,24.63,25.02,24.3,24.96,423399,0
+PHR.US,D,20250501,000000,25.4,25.51,24.505,25.23,421166,0
+PHR.US,D,20250502,000000,25.705,25.95,25.2,25.72,429925,0
+PHR.US,D,20250505,000000,25.515,25.61,25.2,25.24,287386,0
+PHR.US,D,20250506,000000,24.55,24.88,24.25,24.26,506658,0
+PHR.US,D,20250507,000000,24.41,24.6,24.15,24.4,507501,0
+PHR.US,D,20250508,000000,24.895,25.5199,24.42,25.38,446826,0
+PHR.US,D,20250509,000000,25.45,25.995,25.35,25.62,867739,0
+PHR.US,D,20250512,000000,26.645,26.74,25.745,26.05,358041,0
+PHR.US,D,20250513,000000,26.075,26.28,25.805,26.1,382595,0
+PHR.US,D,20250514,000000,26.42,26.77,26.14,26.15,480588,0
+PHR.US,D,20250515,000000,26.145,26.295,25.5,25.71,474196,0
+PHR.US,D,20250516,000000,25.43,25.765,24.93,25.4,566409,0
+PHR.US,D,20250519,000000,24.95,25.73,24.62,25.4,369351,0
+PHR.US,D,20250520,000000,25.3,25.5878,24.9701,25.49,366489,0
+PHR.US,D,20250521,000000,25.269,25.32,24.35,24.49,353418,0
+PHR.US,D,20250522,000000,24.565,24.93,24.145,24.34,438639,0
+PHR.US,D,20250523,000000,23.71,24.34,23.71,24.06,242608,0
+PHR.US,D,20250527,000000,24.5,25.15,24.31,24.95,1016104,0
+PHR.US,D,20250528,000000,24.8,24.9915,22.8,23.3,1191291,0
+PHR.US,D,20250529,000000,23.93,24.51,23.2335,24.43,1037651,0
+PHR.US,D,20250530,000000,24.405,24.6,23.84,24.49,672417,0
+PHR.US,D,20250602,000000,24.46,24.99,23.87,24.91,665489,0
+PHR.US,D,20250603,000000,25.1,25.835,24.95,25.78,587963,0
+PHR.US,D,20250604,000000,25.84,26.0742,25.22,25.22,393591,0
+PHR.US,D,20250605,000000,25.485,26.325,25.35,25.78,548455,0
+PHR.US,D,20250606,000000,26.25,26.945,25.88,26.81,564169,0
+PHR.US,D,20250609,000000,27.25,27.64,26.78,27.5,374227,0
+PHR.US,D,20250610,000000,27.55,28.04,27.5,28.02,442439,0
+PHR.US,D,20250611,000000,28.035,28.35,27.96,28.19,539122,0
+PHR.US,D,20250612,000000,28.395,28.395,26.135,26.62,1256395,0
+PHR.US,D,20250613,000000,26.29,26.505,25.8,25.99,448518,0
+PHR.US,D,20250616,000000,26.185,26.4299,25.4,25.89,383649,0
+PHR.US,D,20250617,000000,25.53,26,24.8,25.52,709222,0
+PHR.US,D,20250618,000000,25.265,25.975,25.241,25.66,505896,0
+PHR.US,D,20250620,000000,25.87,26.42,25.57,26.21,786107,0
+PHR.US,D,20250623,000000,26.15,27.14,25.56,27.02,506246,0
+PHR.US,D,20250624,000000,27.245,28.05,26.95,27.87,601853,0
+PHR.US,D,20250625,000000,27.845,28.1,27.5,27.61,455945,0
+PHR.US,D,20250626,000000,27.695,27.95,27.39,27.95,404058,0
+PHR.US,D,20250627,000000,27.73,28.77,27.73,28.49,2170779,0
+PHR.US,D,20250630,000000,28.59,28.815,27.91,28.46,1299710,0
+PHR.US,D,20250701,000000,28.16,28.74,27.895,28.49,460441,0
+PHR.US,D,20250702,000000,28.535,29.09,28.01,29.08,468236,0
+PHR.US,D,20250703,000000,29.065,29.29,28.64,28.99,248664,0
+PHR.US,D,20250707,000000,28.95,29.1,28.25,28.39,693037,0
+PHR.US,D,20250708,000000,28.6192,28.9699,28.17,28.41,603557,0
+PHR.US,D,20250709,000000,28.7541,29.26,28.42,28.96,381937,0
+PHR.US,D,20250710,000000,28.87,28.965,28.45,28.67,288849,0
+PHR.US,D,20250711,000000,28.57,28.67,26.485,26.72,504548,0
+PHR.US,D,20250714,000000,26.925,27.99,26.925,27.6,375357,0
+PHR.US,D,20250715,000000,27.76,27.78,26.71,26.73,368730,0
+PHR.US,D,20250716,000000,26.78,27.14,26.485,27.04,297320,0
+PHR.US,D,20250717,000000,27.175,27.2995,25.92,25.93,659138,0
+PHR.US,D,20250718,000000,26.18,26.26,24.87,25.48,911325,0
+PHR.US,D,20250721,000000,25.66,26.78,25.58,26.55,597110,0
+PHR.US,D,20250722,000000,26.645,27.04,26.54,26.8,394386,0
+PHR.US,D,20250723,000000,27.04,27.85,26.71,27.69,421681,0
+PHR.US,D,20250724,000000,27.64,27.82,27,27.05,420438,0
+PHR.US,D,20250725,000000,27.065,27.25,26.44,26.63,360753,0
+PHR.US,D,20250728,000000,26.845,27.24,26.65,27.13,313253,0
+PHR.US,D,20250729,000000,27.3,27.515,26.66,27.12,439198,0
+PHR.US,D,20250730,000000,27.34,27.78,26.79,27.03,447692,0
+PHR.US,D,20250731,000000,27.005,27.65,26.5951,26.96,344398,0
+PHR.US,D,20250801,000000,26.45,26.75,25.95,26.34,433223,0
+PHR.US,D,20250804,000000,26.56,27.29,26.42,27.28,435219,0
+PHR.US,D,20250805,000000,27.16,27.4,26.68,27.1,445309,0
+PHR.US,D,20250806,000000,27.5,28.32,26.85,27.11,1071509,0
+PHR.US,D,20250807,000000,27.64,27.64,25.45,26.84,660079,0
+PHR.US,D,20250808,000000,27.14,27.23,26.53,27.01,389294,0
+PHR.US,D,20250811,000000,27.74,28.2815,26.91,27.13,754594,0
+PHR.US,D,20250812,000000,27.31,28.1,26.7501,27.85,504511,0
+PHR.US,D,20250813,000000,28.15,28.71,28,28.65,552283,0
+PHR.US,D,20250814,000000,28.22,28.22,27.75,28.01,620526,0
+PHR.US,D,20250815,000000,28.11,29.24,28.1,28.7,620286,0
+PHR.US,D,20250818,000000,28.7,29.4499,28.64,29.1,654417,0
+PHR.US,D,20250819,000000,29.25,29.2515,27.9,28.25,702278,0
+PHR.US,D,20250820,000000,28.2,28.2,26.9975,27.7,1199669,0
+PHR.US,D,20250821,000000,27.66,28.78,27.08,28.76,555429,0
+PHR.US,D,20250822,000000,28.82,29.94,28.675,29.75,733268,0
+PHR.US,D,20250825,000000,29.5,31.04,29.2781,30.39,1053637,0
+PHR.US,D,20250826,000000,30.6,31.4555,30.15,30.8,1255747,0
+PHR.US,D,20250827,000000,31.145,32.13,30.85,31.99,1547620,0
+PHR.US,D,20250828,000000,31.94,32.76,31.58,32.55,1141353,0
+PHR.US,D,20250829,000000,32.59,32.74,31.34,31.66,695753,0
+PHR.US,D,20250902,000000,31.26,31.7,30.94,31.48,830188,0
+PHR.US,D,20250903,000000,31.58,31.83,30.16,30.44,1090632,0
+PHR.US,D,20250904,000000,30.64,31.38,29.87,31.21,1479895,0
+PHR.US,D,20250905,000000,28.99,30.43,27.77,28.13,2672927,0
+PHR.US,D,20250908,000000,28.6025,28.89,26.62,26.78,1574632,0
+PHR.US,D,20250909,000000,27.02,27.11,26.3,26.55,1156097,0
+PHR.US,D,20250910,000000,26.51,27,25.16,25.34,1310900,0
+PHR.US,D,20250911,000000,25.34,25.6799,25.22,25.48,1212130,0
+PHR.US,D,20250912,000000,25.29,25.29,24.07,24.19,1348219,0
+PHR.US,D,20250915,000000,24.42,24.48,23.23,23.38,1692629,0
+PHR.US,D,20250916,000000,23.5,23.72,22.75,23.5,1221207,0
+PHR.US,D,20250917,000000,23.68,24.12,23.199,23.28,1082615,0
+PHR.US,D,20250918,000000,23.43,24.3,23.43,24.19,802073,0
+PHR.US,D,20250919,000000,24.25,24.29,23.53,23.87,1446727,0
+PHR.US,D,20250922,000000,23.945,24.815,23.55,24.74,1066631,0
+PHR.US,D,20250923,000000,24.8,25,23.78,23.8,1110894,0
+PHR.US,D,20250924,000000,23.8941,24.11,23.55,23.66,475120,0
+PHR.US,D,20250925,000000,23.46,23.58,23.05,23.45,877133,0
+PHR.US,D,20250926,000000,23.28,23.83,23.1101,23.62,583890,0
+PHR.US,D,20250929,000000,23.9,24,23.54,23.55,505907,0
+PHR.US,D,20250930,000000,23.6,23.64,23.08,23.52,650884,0
+PHR.US,D,20251001,000000,23.47,23.535,22.275,22.45,809892,0
+PHR.US,D,20251002,000000,22.365,22.92,22.145,22.84,723536,0
+PHR.US,D,20251003,000000,22.8,24.19,22.76,23.27,849053,0
+PHR.US,D,20251006,000000,23.435,23.82,22.9,23.48,860220,0
+PHR.US,D,20251007,000000,23.51,23.925,23.39,23.41,758414,0
+PHR.US,D,20251008,000000,23.4458,23.79,23.075,23.25,640482,0
+PHR.US,D,20251009,000000,23.17,24.245,23,23.84,760347,0
+PHR.US,D,20251010,000000,23.935,24.1283,22.24,22.26,1088514,0
+PHR.US,D,20251013,000000,22.52,22.72,21.85,22.24,756456,0
+PHR.US,D,20251014,000000,22.075,23.21,21.8,22.9,510219,0
+PHR.US,D,20251015,000000,23.2252,23.41,22.78,22.93,569974,0
+PHR.US,D,20251016,000000,23.025,23.37,22.5201,22.75,429914,0
+PHR.US,D,20251017,000000,22.57,22.65,22.1401,22.29,361906,0
+PHR.US,D,20251020,000000,22.92,23.27,22.69,22.94,379361,0
+PHR.US,D,20251021,000000,22.95,23.34,22.71,23.11,370798,0
+PHR.US,D,20251022,000000,23.045,23.54,22.8887,23.45,555786,0
+PHR.US,D,20251023,000000,23.315,24.07,23.315,23.49,501598,0
+PHR.US,D,20251024,000000,23.8,23.985,23.47,23.48,302836,0
+PHR.US,D,20251027,000000,23.53,23.75,23.32,23.47,351472,0
+PHR.US,D,20251028,000000,23.3,23.625,23.06,23.41,492918,0
+PHR.US,D,20251029,000000,23.19,23.8651,22.8825,23.22,406183,0
+PHR.US,D,20251030,000000,23.125,23.49,22.62,22.66,423576,0
+PHR.US,D,20251031,000000,22.61,23.78,22.61,22.64,982636,0
+PHR.US,D,20251103,000000,22.825,22.825,22.1,22.73,428221,0
+PHR.US,D,20251104,000000,22.635,22.87,22.275,22.54,319145,0
+PHR.US,D,20251105,000000,22.46,23.04,22.4043,22.67,404795,0
+PHR.US,D,20251106,000000,22.71,22.93,22.22,22.27,364993,0
+PHR.US,D,20251107,000000,21.7489,22.44,21.6,22.02,419218,0
+PHR.US,D,20251110,000000,22.19,22.72,21.99,22.62,406264,0
+PHR.US,D,20251111,000000,22.675,23.01,22.62,22.75,435562,0
+PHR.US,D,20251112,000000,22.835,23.305,22.79,23.15,516028,0
+PHR.US,D,20251113,000000,22.995,23.06,22.39,22.53,437387,0
+PHR.US,D,20251114,000000,22.33,22.58,21.74,21.77,856196,0
+PHR.US,D,20251117,000000,21.63,21.77,20.59,20.6,926863,0
+PHR.US,D,20251118,000000,20.73,20.98,19.54,19.6,1192033,0
+PHR.US,D,20251119,000000,19.66,19.88,18.55,19.19,1695719,0
+PHR.US,D,20251120,000000,19.46,19.88,19.03,19.05,687919,0
+PHR.US,D,20251121,000000,19.47,20.555,18.91,20.05,1269774,0
+PHR.US,D,20251124,000000,20.095,20.475,19.94,20.28,533139,0
+PHR.US,D,20251125,000000,20.315,20.88,19.895,20.62,2157023,0
+PHR.US,D,20251126,000000,20.65,20.91,20.13,20.53,796746,0
+PHR.US,D,20251128,000000,20.74,20.74,20.35,20.49,243606,0
+PHR.US,D,20251201,000000,20.145,20.41,19.98,20.01,732544,0
+PHR.US,D,20251202,000000,20.13,20.82,20.08,20.15,690680,0
+PHR.US,D,20251203,000000,20.17,20.52,19.9901,20.38,725478,0
+PHR.US,D,20251204,000000,20.55,20.67,20.27,20.55,826862,0
+PHR.US,D,20251205,000000,20.61,20.93,20.21,20.29,999981,0
+PHR.US,D,20251208,000000,20.8,21.24,19.4,20.12,3778775,0
+PHR.US,D,20251209,000000,19.18,19.26,15.41,15.43,8293951,0
+PHR.US,D,20251210,000000,15.69,16.58,15.46,15.78,4125543,0
+PHR.US,D,20251211,000000,15.915,16.22,15.53,16.04,4485045,0
+PHR.US,D,20251212,000000,16.12,17.18,16,16.25,2142825,0
+PHR.US,D,20251215,000000,16.4,16.82,15.97,16.7,2022823,0
+PHR.US,D,20251216,000000,16.6,16.9,16.0901,16.35,1240843,0
+PHR.US,D,20251217,000000,16.295,16.735,16.2409,16.3,1668394,0
+PHR.US,D,20251218,000000,16.49,16.56,16.22,16.41,1155845,0
+PHR.US,D,20251219,000000,16.335,16.6,16.17,16.55,1198834,0
+PHR.US,D,20251222,000000,16.55,16.7725,16.3101,16.47,1230366,0
+PHR.US,D,20251223,000000,16.435,16.91,16.4,16.78,1147895,0
+PHR.US,D,20251224,000000,16.76,16.97,16.6173,16.81,327702,0
+PHR.US,D,20251226,000000,16.7,17.13,16.65,17.02,529990,0
+PHR.US,D,20251229,000000,16.8,17.33,16.8,17,911021,0
+PHR.US,D,20251230,000000,16.895,17.1599,16.82,17.03,1001230,0
+PHR.US,D,20251231,000000,17.11,17.13,16.8,16.92,721111,0
+PHR.US,D,20260102,000000,16.88,17.005,16.24,16.3,1033554,0
+PHR.US,D,20260105,000000,16.42,17.2,16.3501,17.12,1088995,0
+PHR.US,D,20260106,000000,17.1,17.58,17.08,17.24,1421020,0
+PHR.US,D,20260107,000000,17.54,17.5926,17.16,17.52,846504,0
+PHR.US,D,20260108,000000,17.49,17.6,16.8,16.9,935102,0
+PHR.US,D,20260109,000000,17.24,17.51,16.6698,17.23,1041482,0
+PHR.US,D,20260112,000000,17.08,17.23,16.735,17.14,760387,0
+PHR.US,D,20260113,000000,17.07,17.17,16.2994,16.58,918867,0
+PHR.US,D,20260114,000000,16.4281,16.5325,16.085,16.11,803619,0
+PHR.US,D,20260115,000000,16.12,16.58,16.12,16.45,1406027,0
+PHR.US,D,20260116,000000,16.38,16.545,16.1112,16.39,990943,0
+PHR.US,D,20260120,000000,15.95,16.365,15.6,15.73,888351,0
+PHR.US,D,20260121,000000,15.805,15.9293,15.4,15.62,1167015,0
+PHR.US,D,20260122,000000,15.69,15.94,15.56,15.8,1100128,0
+PHR.US,D,20260123,000000,15.7,15.98,15.5464,15.84,907121,0
+PHR.US,D,20260126,000000,15.6529,16.03,15.62,15.72,895621,0
+PHR.US,D,20260127,000000,15.61,15.75,14.645,15.19,1584013,0
+PHR.US,D,20260128,000000,15.19,15.29,14.66,14.66,857493,0
+PHR.US,D,20260129,000000,14.51,14.55,13.7,13.95,2120339,0
+PHR.US,D,20260130,000000,13.79,14.05,13.4,13.43,1379960,0
+PHR.US,D,20260202,000000,13.41,13.68,13.09,13.21,1124399,0
+PHR.US,D,20260203,000000,13.245,13.245,12.55,12.78,3311569,0
+PHR.US,D,20260204,000000,12.61,13.0194,12.21,12.83,2990222,0
+PHR.US,D,20260205,000000,12.68,13.02,12.47,12.59,2276954,0
+PHR.US,D,20260206,000000,12.6,12.675,12.06,12.2,2005096,0
+PHR.US,D,20260209,000000,12.26,12.32,11.67,12.22,1466570,0
+PHR.US,D,20260210,000000,12.33,12.74,12.25,12.41,4026189,0
+PHR.US,D,20260211,000000,12.575,12.61,12.11,12.5,2769524,0
+PHR.US,D,20260212,000000,12.55,12.57,11.575,11.86,3586577,0
+PHR.US,D,20260213,000000,12.02,12.46,11.795,11.95,1559530,0
+PHR.US,D,20260217,000000,12.1,12.3384,11.74,11.83,1932245,0
+PHR.US,D,20260218,000000,11.83,12.27,11.72,12.1,2671432,0
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/pkst.us.txt b/daily/us/nyse stocks/2/pkst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2c4dfcd3b6f653611a0d4b08087d2f1359a3d5f
--- /dev/null
+++ b/daily/us/nyse stocks/2/pkst.us.txt	
@@ -0,0 +1,715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKST.US,D,20230414,000000,14.12,20,14.1,18,1274573,0
+PKST.US,D,20230417,000000,18.66,37.9,18,26.2,1306933,0
+PKST.US,D,20230418,000000,25.7,37.5,25.32,35.1,1264041,0
+PKST.US,D,20230419,000000,37.49,46.9999,34,40.49,1672222,0
+PKST.US,D,20230420,000000,43,43,36.1,36.8,696446,0
+PKST.US,D,20230421,000000,35.22,36.0325,27.01,29,507021,0
+PKST.US,D,20230424,000000,28,29,22,24.19,449432,0
+PKST.US,D,20230425,000000,22,24.79,20.25,24.2,408506,0
+PKST.US,D,20230426,000000,22.56,26.35,21.52,21.75,312965,0
+PKST.US,D,20230427,000000,22.71,23.98,20.52,20.94,307241,0
+PKST.US,D,20230428,000000,21.77,23,21,22.2,160659,0
+PKST.US,D,20230501,000000,20.86,21.9999,20.5,21.49,245067,0
+PKST.US,D,20230502,000000,20.54,22,18.75,20.5,316074,0
+PKST.US,D,20230503,000000,19.45,20.24,15.25,17.36,411691,0
+PKST.US,D,20230504,000000,17,18.51,15.26,16.87,291822,0
+PKST.US,D,20230505,000000,16.4,17.95,16.25,17.26,138111,0
+PKST.US,D,20230508,000000,16.56,18,16.025,18,214475,0
+PKST.US,D,20230509,000000,16.9,19.94,16.51,19.92,273613,0
+PKST.US,D,20230510,000000,18.28,20.93,17.51,19.78,246604,0
+PKST.US,D,20230511,000000,18.38,20.3,18.38,20.05,375502,0
+PKST.US,D,20230512,000000,19.32,20.49,19.11,19.97,153639,0
+PKST.US,D,20230515,000000,19.94,21.735,19.7419,21.5,265380,0
+PKST.US,D,20230516,000000,20.69,21.95,20.52,21.3,176527,0
+PKST.US,D,20230517,000000,20.52,23,20.5,21.84,256464,0
+PKST.US,D,20230518,000000,21.64,22.9499,21.26,22.31,253815,0
+PKST.US,D,20230519,000000,21.97,23.57,21.7,23,260541,0
+PKST.US,D,20230522,000000,23.01,25.4799,22.77,24.79,257714,0
+PKST.US,D,20230523,000000,24.35,25.44,22.9688,24.39,201954,0
+PKST.US,D,20230524,000000,23.55,25.72,23.55,24.78,155739,0
+PKST.US,D,20230525,000000,24.19,25.1,22.25,23,185466,0
+PKST.US,D,20230526,000000,22.8,24.98,22.8,24.28,112507,0
+PKST.US,D,20230530,000000,24,24.5,23.04,23.35,139402,0
+PKST.US,D,20230531,000000,22.55,24.4,21.8992,24.09,158593,0
+PKST.US,D,20230601,000000,23.53,25.84,22.2768,24.54,220535,0
+PKST.US,D,20230602,000000,23.83,25.749,23.8,25.7,211502,0
+PKST.US,D,20230605,000000,25.37,26.9299,25.37,26,530194,0
+PKST.US,D,20230606,000000,25.64,29.32,25.64,28.43,469323,0
+PKST.US,D,20230607,000000,28.53,30.5,26.86,27.91,385734,0
+PKST.US,D,20230608,000000,28.46,28.72,27,27.9,260261,0
+PKST.US,D,20230609,000000,27.44,30.1,27.44,29.46,270072,0
+PKST.US,D,20230612,000000,29.41,30.99,28.5,30.75,477997,0
+PKST.US,D,20230613,000000,29.81,33,29.3327,31,592323,0
+PKST.US,D,20230614,000000,30.58,32.76,29.6178,31.47,773383,0
+PKST.US,D,20230615,000000,31.02,34.99,30.2,34.7,696401,0
+PKST.US,D,20230616,000000,34.6,39.91,34.36,39.65,3539155,0
+PKST.US,D,20230620,000000,38.15,38.9,34.88,36.82,1076062,0
+PKST.US,D,20230621,000000,36.12,38.2,35.12,36.62,824063,0
+PKST.US,D,20230622,000000,36.42,37.414,34.06,34.52,412681,0
+PKST.US,D,20230623,000000,34.04,34.81,30.07,33.4,4130814,0
+PKST.US,D,20230626,000000,34.12,34.12,28.99,30.19,460547,0
+PKST.US,D,20230627,000000,30.19,32,29,31.83,308394,0
+PKST.US,D,20230628,000000,30.45,31.98,28.6403,29.75,409374,0
+PKST.US,D,20230629,000000,30.79,30.79,27.97,28.32,385421,0
+PKST.US,D,20230630,000000,27.7,28.96,27.5,27.92,234588,0
+PKST.US,D,20230703,000000,26.81,28.4,26.81,27.33,90925,0
+PKST.US,D,20230705,000000,26.5,26.9986,25.92,26.06,206107,0
+PKST.US,D,20230706,000000,25.64,26.505,24.38,24.65,189706,0
+PKST.US,D,20230707,000000,24,26.925,21.6531,26.38,226521,0
+PKST.US,D,20230710,000000,26.31,27.8699,25.63,26.19,69106,0
+PKST.US,D,20230711,000000,25.72,26.64,23.925,25.05,173065,0
+PKST.US,D,20230712,000000,25.02,25.66,24.83,24.95,165428,0
+PKST.US,D,20230713,000000,25,25.64,23.8,24.1,278991,0
+PKST.US,D,20230714,000000,24.04,25.26,23.09,23.74,162370,0
+PKST.US,D,20230717,000000,23.31,25.49,21.75,21.99,193422,0
+PKST.US,D,20230718,000000,21.55,23.83,19.4031,22.66,152952,0
+PKST.US,D,20230719,000000,22.55,24.59,22.18,23.12,105383,0
+PKST.US,D,20230720,000000,23,24.665,22.35,23.25,115494,0
+PKST.US,D,20230721,000000,23.47,24.76,22.7,23.53,122665,0
+PKST.US,D,20230724,000000,23.48,23.9,22.55,23.14,203276,0
+PKST.US,D,20230725,000000,22.64,24.23,22.215,22.76,135424,0
+PKST.US,D,20230726,000000,22.33,23.86,22.33,23.8,111365,0
+PKST.US,D,20230727,000000,24,24.19,22.85,23.4,141068,0
+PKST.US,D,20230728,000000,23.8,23.96,23.19,23.75,128678,0
+PKST.US,D,20230731,000000,23.44,25.71,23.44,25.34,286859,0
+PKST.US,D,20230801,000000,25.35,25.65,22.6408,22.98,159135,0
+PKST.US,D,20230802,000000,22.5,23.88,22.25,23.02,144012,0
+PKST.US,D,20230803,000000,22.52,23.4,21.08,21.44,189827,0
+PKST.US,D,20230804,000000,21.45,21.82,20.56,21.35,146143,0
+PKST.US,D,20230807,000000,21.33,22.56,20.52,22,138094,0
+PKST.US,D,20230808,000000,21.53,22.75,20.83,22.58,129709,0
+PKST.US,D,20230809,000000,21.45,22.65,20.7501,21.46,176326,0
+PKST.US,D,20230810,000000,21.21,22.2,20.645,20.95,116045,0
+PKST.US,D,20230811,000000,20.75,21.43,20.5004,21.15,173970,0
+PKST.US,D,20230814,000000,20.95,21.965,20.55,21.61,135441,0
+PKST.US,D,20230815,000000,21.17,21.75,19.37,20.51,122225,0
+PKST.US,D,20230816,000000,20.38,21.14,20.03,20.12,112500,0
+PKST.US,D,20230817,000000,20.41,20.41,18.0101,19.54,215765,0
+PKST.US,D,20230818,000000,19.31,20.4,18.6437,18.98,100739,0
+PKST.US,D,20230821,000000,18.41,20.82,18.16,20.07,263932,0
+PKST.US,D,20230822,000000,19.83,21.27,19.132,21.06,158892,0
+PKST.US,D,20230823,000000,20.32,22.14,19.85,21.18,194958,0
+PKST.US,D,20230824,000000,20.32,22.295,20.32,21.79,176414,0
+PKST.US,D,20230825,000000,21.44,22.69,20.67,20.98,172706,0
+PKST.US,D,20230828,000000,20.63,21.77,20.2,20.98,123355,0
+PKST.US,D,20230829,000000,20.75,22.44,20.36,21.13,149686,0
+PKST.US,D,20230830,000000,20.91,22.14,20.0901,22.07,267658,0
+PKST.US,D,20230831,000000,21.75,22.25,19.205,19.65,1104785,0
+PKST.US,D,20230901,000000,19.57,19.92,18.5832,19.71,440384,0
+PKST.US,D,20230905,000000,19.28,19.64,18.4107,18.73,185556,0
+PKST.US,D,20230906,000000,18.35,19.79,18.3,19.26,183583,0
+PKST.US,D,20230907,000000,18.86,19.79,18.3401,18.85,201365,0
+PKST.US,D,20230908,000000,18.66,19.49,18.6002,19.19,174982,0
+PKST.US,D,20230911,000000,19.05,19.56,18.06,18.2,176473,0
+PKST.US,D,20230912,000000,18,19.33,17.98,18.82,157113,0
+PKST.US,D,20230913,000000,18.99,19.49,17.61,18.03,224389,0
+PKST.US,D,20230914,000000,18.09,19.06,17.855,18.54,158752,0
+PKST.US,D,20230915,000000,18.62,19.52,18.52,19.37,1291951,0
+PKST.US,D,20230918,000000,19.55,19.75,18.7401,19.32,257859,0
+PKST.US,D,20230919,000000,18.98,19.98,18.98,19.16,150990,0
+PKST.US,D,20230920,000000,19.25,19.81,18.55,18.74,138893,0
+PKST.US,D,20230921,000000,18.44,18.805,17.83,17.89,130555,0
+PKST.US,D,20230922,000000,17.73,18.26,17.16,17.23,135746,0
+PKST.US,D,20230925,000000,17.01,17.79,16.83,17.68,141209,0
+PKST.US,D,20230926,000000,17.23,18.02,16.81,17.14,135659,0
+PKST.US,D,20230927,000000,16.98,17.81,16.51,17.35,149914,0
+PKST.US,D,20230928,000000,16.92,17.3,16.27,16.43,184558,0
+PKST.US,D,20230929,000000,16.61,16.8,15.995,16.64,192718,0
+PKST.US,D,20231002,000000,16.39,16.88,15.945,16.41,152126,0
+PKST.US,D,20231003,000000,16.22,16.31,15.45,16.23,147978,0
+PKST.US,D,20231004,000000,15.97,16.22,15.409,15.81,180471,0
+PKST.US,D,20231005,000000,15.46,15.98,14.85,15.76,229809,0
+PKST.US,D,20231006,000000,15.41,15.68,15.0001,15.56,172686,0
+PKST.US,D,20231009,000000,15.24,16.22,15,15.9,110507,0
+PKST.US,D,20231010,000000,15.83,16.05,15.03,15.31,185305,0
+PKST.US,D,20231011,000000,15.17,15.56,15.0601,15.52,167854,0
+PKST.US,D,20231012,000000,15.39,15.51,14.61,14.78,150775,0
+PKST.US,D,20231013,000000,14.53,15.45,14.13,14.73,160244,0
+PKST.US,D,20231016,000000,14.67,15.6999,14.67,15.33,127911,0
+PKST.US,D,20231017,000000,15.07,15.6662,14.762,15.42,246391,0
+PKST.US,D,20231018,000000,15.17,15.6365,14.33,14.35,143358,0
+PKST.US,D,20231019,000000,14.2,14.3253,13.6,13.83,186194,0
+PKST.US,D,20231020,000000,13.73,14.09,13.5577,13.78,168142,0
+PKST.US,D,20231023,000000,13.57,14.15,13.19,13.25,136726,0
+PKST.US,D,20231024,000000,13.2,13.62,12.978,13.38,156382,0
+PKST.US,D,20231025,000000,13.16,13.99,13.16,13.58,133322,0
+PKST.US,D,20231026,000000,13.56,14.02,13.16,13.41,126541,0
+PKST.US,D,20231027,000000,13.3,13.74,12.39,12.7,172593,0
+PKST.US,D,20231030,000000,12.93,13.435,12.2857,12.95,156357,0
+PKST.US,D,20231031,000000,12.8,13.31,12.4779,12.92,177467,0
+PKST.US,D,20231101,000000,12.69,13.15,12.515,12.76,197580,0
+PKST.US,D,20231102,000000,12.87,13.36,12.54,12.94,172889,0
+PKST.US,D,20231103,000000,12.91,14.11,12.785,14.02,257696,0
+PKST.US,D,20231106,000000,14.06,14.155,13.44,13.84,142489,0
+PKST.US,D,20231107,000000,13.51,14.19,13.146,13.51,178446,0
+PKST.US,D,20231108,000000,13.45,13.93,13.18,13.63,171838,0
+PKST.US,D,20231109,000000,13.97,13.97,13.32,13.81,197705,0
+PKST.US,D,20231110,000000,12.92,14.11,12.52,14.1,377372,0
+PKST.US,D,20231113,000000,13.84,14,13.5401,13.71,187690,0
+PKST.US,D,20231114,000000,14.22,14.97,13.8289,14.96,293836,0
+PKST.US,D,20231115,000000,14.91,18.21,14.85,17.33,522774,0
+PKST.US,D,20231116,000000,17.1,18.3,16.77,16.9,314587,0
+PKST.US,D,20231117,000000,17.04,17.48,16.73,17.25,291518,0
+PKST.US,D,20231120,000000,17.06,17.66,16.43,16.51,246950,0
+PKST.US,D,20231121,000000,16.42,17.61,16.42,17.52,296787,0
+PKST.US,D,20231122,000000,17.61,18.44,17.16,17.47,224731,0
+PKST.US,D,20231124,000000,17.45,18.74,17.285,18.51,148404,0
+PKST.US,D,20231127,000000,18.16,18.66,17.288,17.43,254962,0
+PKST.US,D,20231128,000000,17.23,17.96,16.9291,17.47,215462,0
+PKST.US,D,20231129,000000,17.46,18.48,16.124,16.41,287965,0
+PKST.US,D,20231130,000000,16.37,17.21,15.94,15.96,2759309,0
+PKST.US,D,20231201,000000,15.78,17.14,15.4601,17.08,298159,0
+PKST.US,D,20231204,000000,17.22,17.96,17.01,17.6,217056,0
+PKST.US,D,20231205,000000,17.3,18.155,17.1601,17.4,198225,0
+PKST.US,D,20231206,000000,17.58,18.12,17.38,17.4,172268,0
+PKST.US,D,20231207,000000,17.33,17.62,17.23,17.56,178847,0
+PKST.US,D,20231208,000000,17.34,17.935,17.1368,17.56,155024,0
+PKST.US,D,20231211,000000,17.47,17.785,17.105,17.45,170354,0
+PKST.US,D,20231212,000000,17.4,17.8,17.2,17.63,206433,0
+PKST.US,D,20231213,000000,17.44,18.7299,17.19,18.69,351208,0
+PKST.US,D,20231214,000000,18.85,20.6,18.7801,19.42,270862,0
+PKST.US,D,20231215,000000,19.63,20.09,19.0465,19.61,345052,0
+PKST.US,D,20231218,000000,19.38,19.87,18.786,19.7,339841,0
+PKST.US,D,20231219,000000,19.7,20.41,19.56,20.07,265495,0
+PKST.US,D,20231220,000000,19.88,20.45,19.6,20,391199,0
+PKST.US,D,20231221,000000,20.05,20.58,19.29,19.95,269418,0
+PKST.US,D,20231222,000000,20.18,20.85,19.4817,19.97,287370,0
+PKST.US,D,20231226,000000,19.82,20.84,19.82,20.82,241444,0
+PKST.US,D,20231227,000000,20.88,21.385,20.71,21.11,262827,0
+PKST.US,D,20231228,000000,21.25,21.73,20.753,21,275099,0
+PKST.US,D,20231229,000000,20.75,21.07,19.9025,19.93,280490,0
+PKST.US,D,20240102,000000,19.84,20.21,17.79,18.42,195178,0
+PKST.US,D,20240103,000000,18.2,18.44,17.68,17.91,162012,0
+PKST.US,D,20240104,000000,17.79,17.976,17.1,17.34,195353,0
+PKST.US,D,20240105,000000,17.05,17.615,16.92,17.03,156528,0
+PKST.US,D,20240108,000000,17,17.45,16.77,17.32,150797,0
+PKST.US,D,20240109,000000,16.89,17.099,16.47,16.59,155819,0
+PKST.US,D,20240110,000000,16.38,16.85,16.33,16.72,133322,0
+PKST.US,D,20240111,000000,16.83,16.85,15.878,16.1,146095,0
+PKST.US,D,20240112,000000,16.3,16.97,16.17,16.33,109101,0
+PKST.US,D,20240116,000000,15.93,16.6664,15.875,16.34,120732,0
+PKST.US,D,20240117,000000,16.15,16.43,15.63,15.95,161724,0
+PKST.US,D,20240118,000000,15.95,16.37,15.23,15.48,194868,0
+PKST.US,D,20240119,000000,15.48,15.8167,15.15,15.66,101766,0
+PKST.US,D,20240122,000000,15.8,16.11,15.44,15.74,142528,0
+PKST.US,D,20240123,000000,15.97,15.99,15.5201,15.8,125020,0
+PKST.US,D,20240124,000000,16.2,16.2,15.59,15.8,141120,0
+PKST.US,D,20240125,000000,16.15,16.29,15.75,16.09,162175,0
+PKST.US,D,20240126,000000,16.02,16.2899,15.85,15.86,118847,0
+PKST.US,D,20240129,000000,15.67,15.85,15.1,15.64,168150,0
+PKST.US,D,20240130,000000,15.38,15.4199,15.05,15.16,174356,0
+PKST.US,D,20240131,000000,15.08,15.2818,14.41,14.48,229727,0
+PKST.US,D,20240201,000000,14.4,14.87,13.925,14.8,236417,0
+PKST.US,D,20240202,000000,14.42,14.7521,14.03,14.38,164496,0
+PKST.US,D,20240205,000000,14.06,14.35,13.68,14.26,150776,0
+PKST.US,D,20240206,000000,14.24,14.85,14.2066,14.32,161835,0
+PKST.US,D,20240207,000000,14.25,14.26,13.86,14.25,184868,0
+PKST.US,D,20240208,000000,14.21,15.06,14.06,15,146582,0
+PKST.US,D,20240209,000000,14.99,15.55,14.828,15.4,137603,0
+PKST.US,D,20240212,000000,15.45,16.5,15.215,15.93,165830,0
+PKST.US,D,20240213,000000,15.08,15.17,14.155,14.32,329046,0
+PKST.US,D,20240214,000000,14.47,14.585,13.79,14.2,171878,0
+PKST.US,D,20240215,000000,14.41,15.35,14.41,15.32,142409,0
+PKST.US,D,20240216,000000,15.05,15.4,14.53,14.66,119152,0
+PKST.US,D,20240220,000000,14.28,14.46,13.8,13.86,262652,0
+PKST.US,D,20240221,000000,13.61,13.94,13.55,13.76,145319,0
+PKST.US,D,20240222,000000,13.74,14.01,13.53,13.77,167181,0
+PKST.US,D,20240223,000000,13.48,14.71,13.2513,14.16,153869,0
+PKST.US,D,20240226,000000,14.11,14.11,13.22,13.27,172913,0
+PKST.US,D,20240227,000000,13.5,14.49,13.5,14.32,135865,0
+PKST.US,D,20240228,000000,14.02,14.2865,13.54,13.61,100457,0
+PKST.US,D,20240229,000000,13.98,14.25,13.5,13.77,191730,0
+PKST.US,D,20240301,000000,13.81,14.14,13.5,13.64,113007,0
+PKST.US,D,20240304,000000,13.68,14.26,13.68,13.96,170168,0
+PKST.US,D,20240305,000000,13.73,15.25,13.73,14.21,191100,0
+PKST.US,D,20240306,000000,14.38,14.66,14.235,14.64,128052,0
+PKST.US,D,20240307,000000,14.74,15.37,14.65,15.23,203210,0
+PKST.US,D,20240308,000000,15.49,16.19,15.27,15.75,218416,0
+PKST.US,D,20240311,000000,15.47,16.05,15.23,15.82,91886,0
+PKST.US,D,20240312,000000,15.84,16.18,15.5,15.8,116361,0
+PKST.US,D,20240313,000000,15.72,16.25,15.28,15.47,101261,0
+PKST.US,D,20240314,000000,15.38,15.76,14.47,14.84,128649,0
+PKST.US,D,20240315,000000,14.77,15.395,14.475,15.06,665406,0
+PKST.US,D,20240318,000000,15.06,15.61,14.96,15.27,135480,0
+PKST.US,D,20240319,000000,15.2,15.4384,14.93,15.01,117618,0
+PKST.US,D,20240320,000000,14.9,15.89,14.76,15.86,140031,0
+PKST.US,D,20240321,000000,15.83,16.76,15.585,16.64,157368,0
+PKST.US,D,20240322,000000,16.55,16.77,15.858,16.22,176095,0
+PKST.US,D,20240325,000000,16.27,16.5703,16.0682,16.21,117831,0
+PKST.US,D,20240326,000000,16.34,16.75,15.5,15.53,177648,0
+PKST.US,D,20240327,000000,15.49,16.27,15.0101,16.24,186510,0
+PKST.US,D,20240328,000000,16.21,16.86,15.74,16.13,155365,0
+PKST.US,D,20240401,000000,16.06,16.06,15.18,15.37,140400,0
+PKST.US,D,20240402,000000,15.04,15.59,14.73,14.84,122893,0
+PKST.US,D,20240403,000000,14.64,15.2,14.285,14.42,92315,0
+PKST.US,D,20240404,000000,14.69,15.3,14.4588,15.11,150942,0
+PKST.US,D,20240405,000000,14.97,15.82,14.63,14.97,121320,0
+PKST.US,D,20240408,000000,15.07,15.56,14.7373,15.02,110570,0
+PKST.US,D,20240409,000000,15.12,16.06,15.12,15.88,121311,0
+PKST.US,D,20240410,000000,15.08,15.172,14.29,14.42,152281,0
+PKST.US,D,20240411,000000,14.47,14.56,13.86,14.2,119418,0
+PKST.US,D,20240412,000000,13.89,14.08,13.53,13.77,114463,0
+PKST.US,D,20240415,000000,13.75,13.8563,13.28,13.36,112291,0
+PKST.US,D,20240416,000000,13.08,13.2,12.74,12.77,136395,0
+PKST.US,D,20240417,000000,12.84,13.13,12.27,12.29,132940,0
+PKST.US,D,20240418,000000,12.33,12.58,12.119,12.33,229128,0
+PKST.US,D,20240419,000000,12.26,12.9,12.1,12.87,145835,0
+PKST.US,D,20240422,000000,12.95,13.625,12.95,13.35,150211,0
+PKST.US,D,20240423,000000,13.3,14.45,13.3,13.86,132235,0
+PKST.US,D,20240424,000000,13.72,14.845,13.72,14.74,166202,0
+PKST.US,D,20240425,000000,14.45,14.45,13.885,14.35,147588,0
+PKST.US,D,20240426,000000,14.39,14.695,13.845,13.88,119536,0
+PKST.US,D,20240429,000000,13.97,14.63,13.97,14.44,105393,0
+PKST.US,D,20240430,000000,14.23,14.4202,13.96,13.97,106106,0
+PKST.US,D,20240501,000000,13.95,14.2,13.64,13.81,83827,0
+PKST.US,D,20240502,000000,14.07,14.205,13.75,13.99,163303,0
+PKST.US,D,20240503,000000,14.41,14.675,13.66,13.87,114226,0
+PKST.US,D,20240506,000000,13.96,14.49,13.87,14.31,123633,0
+PKST.US,D,20240507,000000,14.39,14.7999,13.71,13.75,131650,0
+PKST.US,D,20240508,000000,13.76,14.11,13.15,13.45,100981,0
+PKST.US,D,20240509,000000,13.52,15.04,13.52,14.9,170129,0
+PKST.US,D,20240510,000000,14.89,15.1,14.0433,14.87,134839,0
+PKST.US,D,20240513,000000,15.04,15.0877,14.3601,14.89,72958,0
+PKST.US,D,20240514,000000,15.27,15.4623,14.96,14.98,111331,0
+PKST.US,D,20240515,000000,15.21,15.21,14.67,14.79,110519,0
+PKST.US,D,20240516,000000,14.75,14.96,14.29,14.43,120903,0
+PKST.US,D,20240517,000000,14.46,14.61,14.05,14.21,95426,0
+PKST.US,D,20240520,000000,14.09,14.3305,13.71,13.78,138739,0
+PKST.US,D,20240521,000000,13.62,14.0521,13.5,13.74,156944,0
+PKST.US,D,20240522,000000,13.67,13.87,13.25,13.48,140142,0
+PKST.US,D,20240523,000000,13.49,13.72,12.784,12.84,131557,0
+PKST.US,D,20240524,000000,12.89,13.0835,12.5,12.68,109121,0
+PKST.US,D,20240528,000000,12.7,12.84,12.49,12.52,102111,0
+PKST.US,D,20240529,000000,12.13,12.455,11.81,11.88,248119,0
+PKST.US,D,20240530,000000,11.88,12.43,11.8601,12.21,150764,0
+PKST.US,D,20240531,000000,12.3,12.63,12.19,12.4,146588,0
+PKST.US,D,20240603,000000,12.65,12.75,12.265,12.44,131583,0
+PKST.US,D,20240604,000000,12.22,12.4,11.8601,11.88,124612,0
+PKST.US,D,20240605,000000,11.91,12.13,11.45,12.07,216604,0
+PKST.US,D,20240606,000000,11.94,12.3,11.86,12.17,119472,0
+PKST.US,D,20240607,000000,11.88,12.41,11.8,11.82,106355,0
+PKST.US,D,20240610,000000,11.56,11.9,11.4,11.67,136011,0
+PKST.US,D,20240611,000000,11.5,11.77,11.42,11.46,120501,0
+PKST.US,D,20240612,000000,11.92,12.51,11.61,11.69,129277,0
+PKST.US,D,20240613,000000,11.74,11.94,11.55,11.67,100592,0
+PKST.US,D,20240614,000000,11.49,11.645,11.265,11.47,105646,0
+PKST.US,D,20240617,000000,11.44,11.45,11,11.15,127328,0
+PKST.US,D,20240618,000000,11.12,11.22,10.88,11.16,116690,0
+PKST.US,D,20240620,000000,10.98,11.33,10.84,11.31,141669,0
+PKST.US,D,20240621,000000,11.26,11.69,10.87,10.87,627312,0
+PKST.US,D,20240624,000000,10.94,11.24,10.72,10.97,166641,0
+PKST.US,D,20240625,000000,10.82,10.87,10.52,10.59,190351,0
+PKST.US,D,20240626,000000,10.4,10.82,10.29,10.3,246286,0
+PKST.US,D,20240627,000000,10.27,10.62,10.13,10.44,205683,0
+PKST.US,D,20240628,000000,10.31,10.67,10.0806,10.6,536878,0
+PKST.US,D,20240701,000000,10.56,10.91,10.43,10.85,212623,0
+PKST.US,D,20240702,000000,10.88,11.09,10.6,10.7,142688,0
+PKST.US,D,20240703,000000,10.69,10.79,10.3,10.32,59086,0
+PKST.US,D,20240705,000000,10.28,10.3,10.044,10.21,122852,0
+PKST.US,D,20240708,000000,10.34,10.4999,9.89,10.25,170871,0
+PKST.US,D,20240709,000000,10.25,11.1428,10.25,10.56,176387,0
+PKST.US,D,20240710,000000,10.66,11,10.573,10.89,147998,0
+PKST.US,D,20240711,000000,11.16,12.73,11.056,12.59,330140,0
+PKST.US,D,20240712,000000,12.85,13.61,12.75,13.27,331186,0
+PKST.US,D,20240715,000000,13.39,14.14,13.28,14.04,314151,0
+PKST.US,D,20240716,000000,14.25,14.74,13.8821,14.58,254865,0
+PKST.US,D,20240717,000000,14.36,14.8999,14.1,14.34,228660,0
+PKST.US,D,20240718,000000,14.27,14.49,13.37,13.52,195760,0
+PKST.US,D,20240719,000000,13.55,13.82,13.31,13.35,120624,0
+PKST.US,D,20240722,000000,13.35,13.95,12.99,13.87,182530,0
+PKST.US,D,20240723,000000,13.66,14.21,13.11,13.92,123634,0
+PKST.US,D,20240724,000000,13.81,14.5,13.39,13.43,113693,0
+PKST.US,D,20240725,000000,13.47,14.52,13.27,14.25,204914,0
+PKST.US,D,20240726,000000,14.5,14.75,13.775,14.32,147731,0
+PKST.US,D,20240729,000000,14.34,14.34,13.43,13.72,125902,0
+PKST.US,D,20240730,000000,13.71,13.959,13.45,13.85,112959,0
+PKST.US,D,20240731,000000,13.86,14.21,13.32,13.58,176293,0
+PKST.US,D,20240801,000000,13.46,13.61,12.3447,12.66,153250,0
+PKST.US,D,20240802,000000,11.32,12.86,11.23,12.84,152248,0
+PKST.US,D,20240805,000000,11.84,12.28,11.74,11.96,177415,0
+PKST.US,D,20240806,000000,11.9,12.27,11.72,11.77,167733,0
+PKST.US,D,20240807,000000,12.01,12.3124,11.45,11.68,194292,0
+PKST.US,D,20240808,000000,11.83,12.46,11.75,12.2,116108,0
+PKST.US,D,20240809,000000,12,12.37,11.7501,12,104211,0
+PKST.US,D,20240812,000000,12.08,12.26,11.53,11.74,147836,0
+PKST.US,D,20240813,000000,11.87,12.05,11.54,11.81,128676,0
+PKST.US,D,20240814,000000,11.9,12.02,11.49,11.72,135975,0
+PKST.US,D,20240815,000000,12.08,12.45,11.8,12.15,156089,0
+PKST.US,D,20240816,000000,12.09,12.42,12.09,12.39,86973,0
+PKST.US,D,20240819,000000,12.32,12.8376,12.32,12.76,95367,0
+PKST.US,D,20240820,000000,12.75,13.03,12.2416,12.39,105273,0
+PKST.US,D,20240821,000000,12.45,12.76,12.14,12.59,113685,0
+PKST.US,D,20240822,000000,12.52,12.7932,11.811,12.05,91371,0
+PKST.US,D,20240823,000000,12.28,13.1959,12.28,13.03,139748,0
+PKST.US,D,20240826,000000,13.2,13.72,12.9701,13.66,140722,0
+PKST.US,D,20240827,000000,13.51,13.95,13.2729,13.69,141094,0
+PKST.US,D,20240828,000000,13.55,13.92,13.16,13.18,149752,0
+PKST.US,D,20240829,000000,13.34,13.36,13.0567,13.17,107658,0
+PKST.US,D,20240830,000000,13.23,13.42,12.8505,13.34,127373,0
+PKST.US,D,20240903,000000,13.03,13.265,12.44,12.62,158659,0
+PKST.US,D,20240904,000000,12.5,12.9,12.28,12.73,133170,0
+PKST.US,D,20240905,000000,12.86,13.26,12.33,12.7,134719,0
+PKST.US,D,20240906,000000,12.68,13.9028,12.42,13.7,221015,0
+PKST.US,D,20240909,000000,13.75,13.9,13.46,13.59,206243,0
+PKST.US,D,20240910,000000,13.59,13.904,13.48,13.55,143008,0
+PKST.US,D,20240911,000000,13.4,13.76,13.09,13.65,179324,0
+PKST.US,D,20240912,000000,13.65,13.9,13.3,13.89,136041,0
+PKST.US,D,20240913,000000,14,14.76,13.98,14.7,164270,0
+PKST.US,D,20240916,000000,14.78,15.18,14.52,14.78,196961,0
+PKST.US,D,20240917,000000,14.96,15.44,14.76,15.12,131116,0
+PKST.US,D,20240918,000000,15.07,16.26,15.07,15.3,156149,0
+PKST.US,D,20240919,000000,15.76,16.14,15.45,15.71,134201,0
+PKST.US,D,20240920,000000,15.49,15.7653,15.03,15.04,393183,0
+PKST.US,D,20240923,000000,15.26,15.34,14.82,14.94,139463,0
+PKST.US,D,20240924,000000,14.93,15.045,14.45,14.78,169883,0
+PKST.US,D,20240925,000000,14.74,14.984,14.2004,14.34,167759,0
+PKST.US,D,20240926,000000,14.56,14.79,14.14,14.17,127373,0
+PKST.US,D,20240927,000000,14.36,14.4496,13.82,13.93,139129,0
+PKST.US,D,20240930,000000,13.79,14.01,13.52,13.63,116924,0
+PKST.US,D,20241001,000000,13.61,13.775,13.3,13.62,158951,0
+PKST.US,D,20241002,000000,13.45,13.88,13.41,13.46,112960,0
+PKST.US,D,20241003,000000,13.35,13.4,13.045,13.23,86189,0
+PKST.US,D,20241004,000000,13.38,13.7729,13.2877,13.48,94849,0
+PKST.US,D,20241007,000000,13.32,13.675,13.1,13.34,92076,0
+PKST.US,D,20241008,000000,13.35,13.68,13.24,13.6,121838,0
+PKST.US,D,20241009,000000,13.5,13.86,13.5,13.54,112684,0
+PKST.US,D,20241010,000000,13.5,13.61,13.4,13.51,138976,0
+PKST.US,D,20241011,000000,13.52,14.27,13.52,13.98,119214,0
+PKST.US,D,20241014,000000,13.86,14.21,13.8,13.86,78865,0
+PKST.US,D,20241015,000000,13.85,14.46,13.765,14.09,131640,0
+PKST.US,D,20241016,000000,14.26,14.7999,14.25,14.46,153696,0
+PKST.US,D,20241017,000000,14.39,14.637,13.79,13.9,145978,0
+PKST.US,D,20241018,000000,13.92,14.27,13.62,13.99,144859,0
+PKST.US,D,20241021,000000,13.91,14.08,12.99,12.99,144015,0
+PKST.US,D,20241022,000000,13,13.97,13,13.96,124480,0
+PKST.US,D,20241023,000000,13.68,13.86,13.251,13.39,112707,0
+PKST.US,D,20241024,000000,13.42,13.76,13.41,13.58,93965,0
+PKST.US,D,20241025,000000,13.69,13.8201,13.17,13.22,83109,0
+PKST.US,D,20241028,000000,13.33,13.9,13.14,13.19,96514,0
+PKST.US,D,20241029,000000,13.05,13.29,12.82,13.01,159932,0
+PKST.US,D,20241030,000000,12.94,13.65,12.94,13.24,134107,0
+PKST.US,D,20241031,000000,12.6,13.34,12.51,13.12,112112,0
+PKST.US,D,20241101,000000,13.41,13.53,12.72,13.04,136679,0
+PKST.US,D,20241104,000000,12.93,13.26,12.895,13.07,104624,0
+PKST.US,D,20241105,000000,13.1,14.43,12.98,13.64,239703,0
+PKST.US,D,20241106,000000,14.53,14.5899,13.44,13.92,234446,0
+PKST.US,D,20241107,000000,13.85,14.45,13.5801,13.99,245848,0
+PKST.US,D,20241108,000000,13.9,14.19,13.78,13.89,152659,0
+PKST.US,D,20241111,000000,14.105,14.2799,13.72,13.95,175346,0
+PKST.US,D,20241112,000000,13.81,13.865,13.05,13.29,212910,0
+PKST.US,D,20241113,000000,13.64,13.715,13.23,13.23,163251,0
+PKST.US,D,20241114,000000,13.23,13.43,12.865,12.97,159956,0
+PKST.US,D,20241115,000000,12.98085,13.09,12.69,12.74,137613,0
+PKST.US,D,20241118,000000,12.79,13.22,12.66,12.96,173957,0
+PKST.US,D,20241119,000000,12.99,13.05,12.58,13.02,142092,0
+PKST.US,D,20241120,000000,12.88,12.92,12.45,12.74,99890,0
+PKST.US,D,20241121,000000,12.89,13.14,12.69,12.73,132360,0
+PKST.US,D,20241122,000000,12.8442,13.1999,12.3063,13.12,185750,0
+PKST.US,D,20241125,000000,13.15,13.984,13.15,13.3,165925,0
+PKST.US,D,20241126,000000,13.09,13.37,12.8901,13.32,165114,0
+PKST.US,D,20241127,000000,13.42,13.78,13.28,13.39,109370,0
+PKST.US,D,20241129,000000,13.545,13.92,13.42,13.73,67899,0
+PKST.US,D,20241202,000000,13.765,14.15,13.45,13.69,195905,0
+PKST.US,D,20241203,000000,13.78,13.94,13.03,13.09,189910,0
+PKST.US,D,20241204,000000,13.125,13.59,12.9,13.18,125463,0
+PKST.US,D,20241205,000000,13.26,13.48,12.916128,13.03,138378,0
+PKST.US,D,20241206,000000,13.205,13.48,12.96,13.12,118965,0
+PKST.US,D,20241209,000000,13.25,13.52,12.72,12.77,113085,0
+PKST.US,D,20241210,000000,12.78,12.99,12.35,12.8,156743,0
+PKST.US,D,20241211,000000,12.7152,12.92,12.52,12.54,187713,0
+PKST.US,D,20241212,000000,12.525,12.62,12.14,12.28,206547,0
+PKST.US,D,20241213,000000,12.395,12.4,11.92,12.32,154045,0
+PKST.US,D,20241216,000000,12.48,13.4,12.39,13.09,315537,0
+PKST.US,D,20241217,000000,12.87,13.28,12.79,13.04,255613,0
+PKST.US,D,20241218,000000,12.995,13.41,11.79,11.84,340760,0
+PKST.US,D,20241219,000000,12.165,12.41,11.46,11.46,254783,0
+PKST.US,D,20241220,000000,11.51,11.97,11.27,11.38,1159389,0
+PKST.US,D,20241223,000000,11.27,11.445,11.06,11.34,283355,0
+PKST.US,D,20241224,000000,11.21,11.51,11.15,11.26,107135,0
+PKST.US,D,20241226,000000,11.11,11.4896,10.965,11.17,227957,0
+PKST.US,D,20241227,000000,11.05,11.15,10.85,11.07,298380,0
+PKST.US,D,20241230,000000,11.03,11.19,10.56,11,316664,0
+PKST.US,D,20241231,000000,10.95,11.27,10.8001,11.07,245109,0
+PKST.US,D,20250102,000000,11.29,11.44,10.95,10.97,128435,0
+PKST.US,D,20250103,000000,11.02,11.38,10.89,11.34,159004,0
+PKST.US,D,20250106,000000,11.44,11.44,10.81,10.9,182799,0
+PKST.US,D,20250107,000000,10.955,11.0728,10.46,10.55,208965,0
+PKST.US,D,20250108,000000,10.5,10.62,10.21,10.54,199557,0
+PKST.US,D,20250110,000000,10.43,10.615,10.1426,10.55,257668,0
+PKST.US,D,20250113,000000,10.3303,10.7,10.26,10.52,236766,0
+PKST.US,D,20250114,000000,10.59,10.94,10.4862,10.9,167050,0
+PKST.US,D,20250115,000000,11,11.38,10.79,10.88,153431,0
+PKST.US,D,20250116,000000,11.0237,11.49,10.83,11.4,195360,0
+PKST.US,D,20250117,000000,11.51,11.60829,11.12,11.27,214164,0
+PKST.US,D,20250121,000000,11.345,11.4347,11.1401,11.24,135235,0
+PKST.US,D,20250122,000000,11.065,11.18,10.8,10.95,192552,0
+PKST.US,D,20250123,000000,10.945,11.07,10.74,10.88,166847,0
+PKST.US,D,20250124,000000,10.86,11.05,10.67,10.81,124775,0
+PKST.US,D,20250127,000000,10.69,11.2,10.69,11.17,180956,0
+PKST.US,D,20250128,000000,11.03,11.13,10.63,10.64,185912,0
+PKST.US,D,20250129,000000,10.55,10.82,10.36,10.5,174488,0
+PKST.US,D,20250130,000000,10.59,10.92,10.55,10.79,169273,0
+PKST.US,D,20250131,000000,10.76,10.8399,10.605,10.75,190214,0
+PKST.US,D,20250203,000000,10.47,11,10.47,10.5,173225,0
+PKST.US,D,20250204,000000,10.53,10.6699,10.42,10.6,103936,0
+PKST.US,D,20250205,000000,10.606,10.74,10.5201,10.64,146404,0
+PKST.US,D,20250206,000000,10.8,10.9699,10.55,10.69,136311,0
+PKST.US,D,20250207,000000,10.65,10.85,10.5,10.77,170932,0
+PKST.US,D,20250210,000000,10.802,10.85,10.53,10.56,103858,0
+PKST.US,D,20250211,000000,10.49,10.7748,10.45,10.73,152946,0
+PKST.US,D,20250212,000000,10.475,10.87,10.38,10.58,231541,0
+PKST.US,D,20250213,000000,10.81,10.92,10.55,10.87,157805,0
+PKST.US,D,20250214,000000,11,11.145,10.76,10.83,126270,0
+PKST.US,D,20250218,000000,10.9625,10.9625,10.7,10.83,111507,0
+PKST.US,D,20250219,000000,10.715,10.7313,10.54,10.58,122212,0
+PKST.US,D,20250220,000000,10.562,10.79,10.45,10.67,176577,0
+PKST.US,D,20250221,000000,11.03,11.21,10.42,10.42,238636,0
+PKST.US,D,20250224,000000,10.51,10.92,10.35,10.75,191449,0
+PKST.US,D,20250225,000000,10.624,11.055,10.624,10.79,197872,0
+PKST.US,D,20250226,000000,10.7729,10.955,10.62,10.93,195723,0
+PKST.US,D,20250227,000000,10.81,11.09,10.75,11.05,180153,0
+PKST.US,D,20250228,000000,11.02,11.4,10.88,11.34,1038514,0
+PKST.US,D,20250303,000000,11.4499,11.7599,11.16,11.19,220088,0
+PKST.US,D,20250304,000000,11.1,11.5,10.98,11.29,248216,0
+PKST.US,D,20250305,000000,11.36,11.6,10.93,11.52,225255,0
+PKST.US,D,20250306,000000,11.415,11.77,11.2901,11.73,149128,0
+PKST.US,D,20250307,000000,11.63,12.305,11.63,12.17,254607,0
+PKST.US,D,20250310,000000,11.8278,12.2,11.56,11.88,208257,0
+PKST.US,D,20250311,000000,11.7914,11.87,11.5,11.75,252634,0
+PKST.US,D,20250312,000000,11.75,12.41,11.44,12.36,363559,0
+PKST.US,D,20250313,000000,12.23,12.59,11.935,12.02,248674,0
+PKST.US,D,20250314,000000,12.24,12.43,11.74,12.38,203691,0
+PKST.US,D,20250317,000000,12.26,12.68,12.26,12.62,236906,0
+PKST.US,D,20250318,000000,12.59,12.72,12.36,12.59,245156,0
+PKST.US,D,20250319,000000,12.52,12.76,12.39,12.68,143045,0
+PKST.US,D,20250320,000000,12.486748,12.84,12.486748,12.57,144443,0
+PKST.US,D,20250321,000000,12.5653,13.25,12.49,13.18,1349371,0
+PKST.US,D,20250324,000000,13.3,13.32,12.9146,13.23,193981,0
+PKST.US,D,20250325,000000,13.21,13.21,12.31,12.56,234080,0
+PKST.US,D,20250326,000000,12.655,12.68,12.26,12.57,142025,0
+PKST.US,D,20250327,000000,12.59,12.945,12.55,12.65,153801,0
+PKST.US,D,20250328,000000,12.74,12.82,12.3,12.47,206331,0
+PKST.US,D,20250331,000000,12.25,12.7,12.25,12.6,911142,0
+PKST.US,D,20250401,000000,12.54,12.88,12.49,12.76,281473,0
+PKST.US,D,20250402,000000,12.6,12.73,12.3304,12.7,140156,0
+PKST.US,D,20250403,000000,12.2501,12.61,12.15,12.53,202559,0
+PKST.US,D,20250404,000000,12.365,12.365,11.7,12.07,336426,0
+PKST.US,D,20250407,000000,11.64,12,10.91,11.55,220911,0
+PKST.US,D,20250408,000000,11.83,12.04,11.21,11.4,320201,0
+PKST.US,D,20250409,000000,11.32,12.01,10.7,11.75,348182,0
+PKST.US,D,20250410,000000,11.59,11.83,11.01,11.4,207949,0
+PKST.US,D,20250411,000000,11.36,11.5,10.83,11.08,208589,0
+PKST.US,D,20250414,000000,11.375,11.6,11.0759,11.49,154406,0
+PKST.US,D,20250415,000000,11.54,11.72,11.41,11.65,124527,0
+PKST.US,D,20250416,000000,11.66,12.18,11.52,12.06,204388,0
+PKST.US,D,20250417,000000,12.02,12.4862,11.8632,12.33,230825,0
+PKST.US,D,20250421,000000,12.105,12.27,11.79,11.99,154944,0
+PKST.US,D,20250422,000000,12.24,12.33,11.78,12.08,139240,0
+PKST.US,D,20250423,000000,12.39,12.668,11.6998,12.35,154756,0
+PKST.US,D,20250424,000000,12.481,12.481,11.91,11.98,92878,0
+PKST.US,D,20250425,000000,11.94,11.965,11.64,11.91,90076,0
+PKST.US,D,20250428,000000,11.86,12.1496,11.7505,11.91,75738,0
+PKST.US,D,20250429,000000,11.94,12.09,11.7,11.71,94454,0
+PKST.US,D,20250430,000000,11.41,11.715,11.07,11.51,126713,0
+PKST.US,D,20250501,000000,11.4158,11.5567,11.32,11.4,110834,0
+PKST.US,D,20250502,000000,11.57,11.68,11.445,11.51,81255,0
+PKST.US,D,20250505,000000,11.46,11.63,11.28,11.36,93665,0
+PKST.US,D,20250506,000000,11.44,11.51,11.12,11.24,82914,0
+PKST.US,D,20250507,000000,11.1879,11.43,11.09,11.14,136546,0
+PKST.US,D,20250508,000000,11.29,11.31,10.99,11.21,172668,0
+PKST.US,D,20250509,000000,10.9,11.97,10.8,11.77,187482,0
+PKST.US,D,20250512,000000,12.12,12.29,11.72,11.87,120324,0
+PKST.US,D,20250513,000000,12.045,12.18,11.725,12.03,116850,0
+PKST.US,D,20250514,000000,11.89,12.23,11.89,12.18,137717,0
+PKST.US,D,20250515,000000,12.11,12.49,12.0961,12.3,106868,0
+PKST.US,D,20250516,000000,12.22,12.75,11.8709,12.41,154681,0
+PKST.US,D,20250519,000000,12.12,12.54,12.07,12.41,131171,0
+PKST.US,D,20250520,000000,12.15,12.51,12.15,12.3,115369,0
+PKST.US,D,20250521,000000,12.175,12.25,11.875,11.95,131675,0
+PKST.US,D,20250522,000000,11.9,12.05,11.7,11.96,125602,0
+PKST.US,D,20250523,000000,11.92,12.0451,11.809932,11.98,142566,0
+PKST.US,D,20250527,000000,12.08,12.4,12.04,12.35,124586,0
+PKST.US,D,20250528,000000,12.24,12.41,12.1901,12.32,143575,0
+PKST.US,D,20250529,000000,12.315,12.55,12.23,12.48,86670,0
+PKST.US,D,20250530,000000,12.375,12.55,12.1493,12.39,107565,0
+PKST.US,D,20250602,000000,12.072,12.705,12.072,12.56,144409,0
+PKST.US,D,20250603,000000,12.56,12.84,12.34,12.78,132054,0
+PKST.US,D,20250604,000000,12.61,13,12.3601,12.89,140488,0
+PKST.US,D,20250605,000000,12.89,12.89,12.4859,12.66,152635,0
+PKST.US,D,20250606,000000,12.6895,13,12.6895,12.9,131000,0
+PKST.US,D,20250609,000000,13.025,13.33,12.8,13.19,228564,0
+PKST.US,D,20250610,000000,13.31,13.5,13.145,13.34,141414,0
+PKST.US,D,20250611,000000,13.4847,13.66,13.02,13.03,135938,0
+PKST.US,D,20250612,000000,12.75,13.33,12.7208,13,125016,0
+PKST.US,D,20250613,000000,12.795,13.0195,12.5041,12.87,218196,0
+PKST.US,D,20250616,000000,12.98,13.045,12.835,12.95,126427,0
+PKST.US,D,20250617,000000,12.87,13.09,12.8,12.92,130493,0
+PKST.US,D,20250618,000000,12.92,13.425,12.835,13.15,124340,0
+PKST.US,D,20250620,000000,13.31,13.42,13.04,13.32,463875,0
+PKST.US,D,20250623,000000,13.29,13.54,13.11,13.42,140041,0
+PKST.US,D,20250624,000000,13.28,13.55,13.2,13.35,148418,0
+PKST.US,D,20250625,000000,13.25,13.4192,13.09,13.13,141444,0
+PKST.US,D,20250626,000000,13.12,13.24,13.01,13.22,104967,0
+PKST.US,D,20250627,000000,13.245,13.55,13.15,13.34,258488,0
+PKST.US,D,20250630,000000,13.24,13.31,13.03,13.21,141607,0
+PKST.US,D,20250701,000000,13.23,13.7014,13.08,13.58,131756,0
+PKST.US,D,20250702,000000,13.38,13.65,13.37,13.55,106666,0
+PKST.US,D,20250703,000000,13.454,13.85,13.454,13.82,93736,0
+PKST.US,D,20250707,000000,13.78,13.79,13.45,13.51,133775,0
+PKST.US,D,20250708,000000,13.605,13.61,13.3,13.31,117829,0
+PKST.US,D,20250709,000000,13.38,13.49,13.21,13.47,82777,0
+PKST.US,D,20250710,000000,13.54,14.38,13.34,14.03,207224,0
+PKST.US,D,20250711,000000,14.09,14.09,13.77,13.84,98839,0
+PKST.US,D,20250714,000000,14.0899,14.0899,13.6925,13.96,90792,0
+PKST.US,D,20250715,000000,14.2843,14.2843,13.62,13.64,113024,0
+PKST.US,D,20250716,000000,13.85,13.98,13.68,13.74,114311,0
+PKST.US,D,20250717,000000,13.76,14,13.6,13.6,136489,0
+PKST.US,D,20250718,000000,13.6909,13.8437,13.54,13.6,138500,0
+PKST.US,D,20250721,000000,13.77,13.895,13.5812,13.83,88055,0
+PKST.US,D,20250722,000000,13.815,14.32,13.8,14.01,181916,0
+PKST.US,D,20250723,000000,13.9523,14.24,13.7752,14.13,117948,0
+PKST.US,D,20250724,000000,14.0123,14.16,13.71,13.73,102660,0
+PKST.US,D,20250725,000000,13.72,13.9,13.4901,13.79,123344,0
+PKST.US,D,20250728,000000,13.83,14.16,13.64,14.04,107282,0
+PKST.US,D,20250729,000000,14.03,14.13,13.79,13.81,111400,0
+PKST.US,D,20250730,000000,13.88,13.969,13.45,13.62,151685,0
+PKST.US,D,20250731,000000,13.55,13.69,13.45,13.6,109207,0
+PKST.US,D,20250801,000000,13.47,13.65,13.24,13.64,162678,0
+PKST.US,D,20250804,000000,13.69,14.05,13.516432,13.85,99226,0
+PKST.US,D,20250805,000000,13.76,14.09,13.6,13.92,119312,0
+PKST.US,D,20250806,000000,13.704,14.15,13.704,13.97,119716,0
+PKST.US,D,20250807,000000,14.06,14.08,13.69,13.82,96454,0
+PKST.US,D,20250808,000000,12.21,12.96,11.5005,12.08,924763,0
+PKST.US,D,20250811,000000,11.8334,12.16,11.6201,11.85,497167,0
+PKST.US,D,20250812,000000,11.73,12.0498,11.56,12.02,267454,0
+PKST.US,D,20250813,000000,12.01,12.6,12.0001,12.36,132596,0
+PKST.US,D,20250814,000000,12.2246,12.4,12.1012,12.18,154778,0
+PKST.US,D,20250815,000000,12.16,12.31,12.14,12.24,108150,0
+PKST.US,D,20250818,000000,12.25,12.54,12.16,12.49,239992,0
+PKST.US,D,20250819,000000,12.47,12.73,12.24,12.57,183614,0
+PKST.US,D,20250820,000000,12.5482,12.72,12.4001,12.56,98514,0
+PKST.US,D,20250821,000000,12.38,12.6705,12.38,12.41,112226,0
+PKST.US,D,20250822,000000,12.37,12.95,12.37,12.79,139513,0
+PKST.US,D,20250825,000000,12.74,12.79,12.5123,12.69,94156,0
+PKST.US,D,20250826,000000,12.55,12.805,12.415,12.65,133882,0
+PKST.US,D,20250827,000000,12.79,12.95,12.5654,12.6,97061,0
+PKST.US,D,20250828,000000,12.775,12.8,12.52,12.76,131647,0
+PKST.US,D,20250829,000000,12.6505,12.77,12.51,12.72,155595,0
+PKST.US,D,20250902,000000,12.49,12.84,12.46,12.53,147840,0
+PKST.US,D,20250903,000000,13.22,14,13.21,13.56,312800,0
+PKST.US,D,20250904,000000,13.68,13.81,13.42,13.54,150843,0
+PKST.US,D,20250905,000000,13.58,13.665,13.3599,13.59,140539,0
+PKST.US,D,20250908,000000,13.595,13.595,13.27,13.43,154067,0
+PKST.US,D,20250909,000000,13.54,13.54,13.1,13.41,142039,0
+PKST.US,D,20250910,000000,13.36,13.41,13.12,13.18,151528,0
+PKST.US,D,20250911,000000,13.1201,13.805,13.1201,13.75,162108,0
+PKST.US,D,20250912,000000,13.655,14.125,13.52,14.11,183740,0
+PKST.US,D,20250915,000000,14.01,14.18,13.42,13.53,202859,0
+PKST.US,D,20250916,000000,13.41,13.6207,13.25,13.5,151887,0
+PKST.US,D,20250917,000000,13.62,13.84,13.2532,13.43,153623,0
+PKST.US,D,20250918,000000,13.43,13.97,13.425,13.85,164969,0
+PKST.US,D,20250919,000000,13.84,13.9499,13.58,13.68,783801,0
+PKST.US,D,20250922,000000,13.5223,13.75,13.47,13.71,119804,0
+PKST.US,D,20250923,000000,13.79,13.875,13.58,13.63,151984,0
+PKST.US,D,20250924,000000,13.5,13.69,13.2,13.22,114780,0
+PKST.US,D,20250925,000000,13.346,13.346,12.64,13.2,163424,0
+PKST.US,D,20250926,000000,13.0137,13.27,12.99,13.07,142161,0
+PKST.US,D,20250929,000000,13.01,13.13,12.8,13.12,565977,0
+PKST.US,D,20250930,000000,12.95,13.15,12.88,13.12,149901,0
+PKST.US,D,20251001,000000,13.09,13.23,12.865,13.2,133778,0
+PKST.US,D,20251002,000000,12.9383,13.3,12.8004,13.28,175251,0
+PKST.US,D,20251003,000000,13.255,13.72,13.1679,13.65,154604,0
+PKST.US,D,20251006,000000,13.54,13.7,13.355,13.49,192286,0
+PKST.US,D,20251007,000000,13.475,13.725,13.3397,13.63,166583,0
+PKST.US,D,20251008,000000,13.5,13.64,13.26,13.45,222082,0
+PKST.US,D,20251009,000000,13.4963,13.4963,13.0801,13.17,163674,0
+PKST.US,D,20251010,000000,13.2541,13.26,12.76,12.78,238542,0
+PKST.US,D,20251013,000000,12.8,12.935,12.56,12.9,146415,0
+PKST.US,D,20251014,000000,12.785,12.98,12.39,12.53,241134,0
+PKST.US,D,20251015,000000,12.66,12.84,12.4001,12.83,161196,0
+PKST.US,D,20251016,000000,12.85,12.92,12.34,12.55,162002,0
+PKST.US,D,20251017,000000,12.625,12.935,12.54,12.55,181732,0
+PKST.US,D,20251020,000000,12.5512,12.75,12.4519,12.74,116008,0
+PKST.US,D,20251021,000000,12.695,13.04,12.69,13,202904,0
+PKST.US,D,20251022,000000,13.005,13.31,12.9201,13.3,140304,0
+PKST.US,D,20251023,000000,13.37,13.76,13.1721,13.7,170207,0
+PKST.US,D,20251024,000000,13.73,14.3125,13.73,14.27,284571,0
+PKST.US,D,20251027,000000,14.16,14.25,13.8,14.16,186573,0
+PKST.US,D,20251028,000000,14.09,14.27,13.7609,14.02,171162,0
+PKST.US,D,20251029,000000,13.91,14.25,13.68,13.81,312790,0
+PKST.US,D,20251030,000000,13.81,14.02,13.535,13.67,159554,0
+PKST.US,D,20251031,000000,13.6507,13.875,13.38,13.51,204745,0
+PKST.US,D,20251103,000000,13.38,13.675,13.23,13.28,102284,0
+PKST.US,D,20251104,000000,13.5515,13.5515,12.92,12.97,105601,0
+PKST.US,D,20251105,000000,13.2052,13.51,12.9069,13.28,232929,0
+PKST.US,D,20251106,000000,13.22,14.45,12.75,14.31,369019,0
+PKST.US,D,20251107,000000,14.345,15,14.25,14.95,475185,0
+PKST.US,D,20251110,000000,14.58,15.4043,14.58,15.01,184100,0
+PKST.US,D,20251111,000000,15.03,15.2856,14.585,15.02,159001,0
+PKST.US,D,20251112,000000,14.81,15.1,14.33,14.42,145745,0
+PKST.US,D,20251113,000000,14.32,14.5,14.09,14.3,144225,0
+PKST.US,D,20251114,000000,14.3279,14.38,13.84,13.97,123331,0
+PKST.US,D,20251117,000000,14.12,14.12,13.5365,13.75,115143,0
+PKST.US,D,20251118,000000,13.795,14.19,13.7001,14.02,144818,0
+PKST.US,D,20251119,000000,13.763,14.04,13.6001,13.74,119147,0
+PKST.US,D,20251120,000000,13.77,13.87,13.14,13.16,200225,0
+PKST.US,D,20251121,000000,13.335,13.66,13.05,13.4,214018,0
+PKST.US,D,20251124,000000,13.605,13.72,13.0001,13.55,183212,0
+PKST.US,D,20251125,000000,13.79,13.92,13.17,13.37,223074,0
+PKST.US,D,20251126,000000,13.25,13.7499,13.24,13.51,153506,0
+PKST.US,D,20251128,000000,13.495,13.68,13.36,13.67,107983,0
+PKST.US,D,20251201,000000,13.33,13.78,13.28,13.65,185034,0
+PKST.US,D,20251202,000000,13.665,13.9094,13.4,13.75,149155,0
+PKST.US,D,20251203,000000,13.71,14.15,13.56,13.86,145705,0
+PKST.US,D,20251204,000000,13.77,14.015,13.55,13.85,222682,0
+PKST.US,D,20251205,000000,13.77,13.9,13.56,13.84,183420,0
+PKST.US,D,20251208,000000,13.8,14.15,13.7401,14.11,198876,0
+PKST.US,D,20251209,000000,14.1,14.62,13.76,14.23,196121,0
+PKST.US,D,20251210,000000,13.7301,14.48,13.7301,14.26,185257,0
+PKST.US,D,20251211,000000,14.28,14.87,14.23,14.54,246062,0
+PKST.US,D,20251212,000000,14.395,14.75,14.1908,14.46,372177,0
+PKST.US,D,20251215,000000,14.58,14.72,14.07,14.22,439500,0
+PKST.US,D,20251216,000000,14.31,14.49,14.1134,14.33,172633,0
+PKST.US,D,20251217,000000,14.305,14.48,14.05,14.28,162233,0
+PKST.US,D,20251218,000000,14.31,14.57,14.02,14.45,174242,0
+PKST.US,D,20251219,000000,14.46,14.47,14.0101,14.31,835266,0
+PKST.US,D,20251222,000000,14.31,14.31,13.94,14.25,226759,0
+PKST.US,D,20251223,000000,14.2104,14.525,14.185,14.25,189410,0
+PKST.US,D,20251224,000000,14.3442,14.37,14.14,14.25,65862,0
+PKST.US,D,20251226,000000,14.37,14.5,14.11,14.46,224293,0
+PKST.US,D,20251229,000000,14.45,14.76,13.6901,14.47,228043,0
+PKST.US,D,20251230,000000,14.48,14.63,14.25,14.4,175959,0
+PKST.US,D,20251231,000000,14.325,14.5,14.141,14.35,213044,0
+PKST.US,D,20260102,000000,14.36,14.5,14.1801,14.49,112204,0
+PKST.US,D,20260105,000000,14.49,14.49,14.2123,14.39,177407,0
+PKST.US,D,20260106,000000,14.2601,14.33,13.71,13.74,182875,0
+PKST.US,D,20260107,000000,13.7,13.9,13.55,13.85,184461,0
+PKST.US,D,20260108,000000,13.9,13.94,13.705,13.8,100167,0
+PKST.US,D,20260109,000000,13.8356,13.87,13.5016,13.83,163188,0
+PKST.US,D,20260112,000000,13.85,13.95,13.66,13.78,140987,0
+PKST.US,D,20260113,000000,13.8075,14.04,13.62,13.96,119299,0
+PKST.US,D,20260114,000000,14.13,14.28,13.84,14.27,145326,0
+PKST.US,D,20260115,000000,14.0863,14.325,13.9206,13.99,280477,0
+PKST.US,D,20260116,000000,13.98,14.155,13.786,13.99,253022,0
+PKST.US,D,20260120,000000,13.8,14.115,13.74,13.85,129521,0
+PKST.US,D,20260121,000000,13.84,14,13.77,13.97,358444,0
+PKST.US,D,20260122,000000,13.857,14.295,13.857,14.17,463636,0
+PKST.US,D,20260123,000000,14.115,14.32,14.02,14.28,125275,0
+PKST.US,D,20260126,000000,14.18,14.45,14.1501,14.33,184455,0
+PKST.US,D,20260127,000000,14.64,15.005,14.25,14.96,300684,0
+PKST.US,D,20260128,000000,14.91,15.05,14.82,14.95,376809,0
+PKST.US,D,20260129,000000,15,15.2199,14.87,15.04,222491,0
+PKST.US,D,20260130,000000,15.07,15.75,15.02,15.62,383449,0
+PKST.US,D,20260202,000000,20.73,20.85,20.67,20.79,10288826,0
+PKST.US,D,20260203,000000,20.8,20.8,20.73,20.78,2715274,0
+PKST.US,D,20260204,000000,20.77,20.8,20.71,20.72,1322721,0
+PKST.US,D,20260205,000000,20.75,20.78,20.72,20.75,1049995,0
+PKST.US,D,20260206,000000,20.75,20.87,20.74,20.84,702056,0
+PKST.US,D,20260209,000000,20.8,20.94,20.755,20.76,802373,0
+PKST.US,D,20260210,000000,20.7801,20.82,20.76,20.81,394838,0
+PKST.US,D,20260211,000000,20.79,20.91,20.79,20.86,1110442,0
+PKST.US,D,20260212,000000,20.9,20.97,20.78,20.81,523643,0
+PKST.US,D,20260213,000000,20.81,20.85,20.68,20.82,1836985,0
+PKST.US,D,20260217,000000,20.826,20.826,20.74,20.75,336904,0
+PKST.US,D,20260218,000000,20.735,20.79,20.735,20.76,394627,0
diff --git a/daily/us/nyse stocks/2/plta.us.txt b/daily/us/nyse stocks/2/plta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbcc81b349383d91c37e605e4f4c15aacab19f45
--- /dev/null
+++ b/daily/us/nyse stocks/2/plta.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTA.US,D,20250910,000000,28.165,28.9898,27.41,28.4407,22316,0
+PLTA.US,D,20250911,000000,27.59,27.95,27.59,27.6715,3721,0
+PLTA.US,D,20250912,000000,27.6,29.8065,27.6,29.8065,1354,0
+PLTA.US,D,20250915,000000,29.2699,29.8269,28.77,29.8269,3162,0
+PLTA.US,D,20250916,000000,29.6188,29.6188,29.2426,29.5161,1115,0
+PLTA.US,D,20250917,000000,29.17,29.17,27.01,28.8301,3325,0
+PLTA.US,D,20250918,000000,29.8,31.905,29.8,31.7726,20164,0
+PLTA.US,D,20250919,000000,32.61,34.27,32.61,33.7772,7287,0
+PLTA.US,D,20250922,000000,33.1272,33.1272,32.16,32.6215,8919,0
+PLTA.US,D,20250923,000000,34.15,34.514,32.6,33.7181,6986,0
+PLTA.US,D,20250924,000000,33.72,34.12,32.081,32.5911,4008,0
+PLTA.US,D,20250925,000000,31.19,34,30.8669,32.4165,8958,0
+PLTA.US,D,20250926,000000,32.57,32.57,31,31.8624,8117,0
+PLTA.US,D,20250929,000000,32.55,32.8266,31.8,32.2401,13674,0
+PLTA.US,D,20250930,000000,32.32,33.5087,32.11,33.5087,4728,0
+PLTA.US,D,20251001,000000,32.75,34.5,32.75,34.46,7587,0
+PLTA.US,D,20251002,000000,34.65,35.243,34.65,35.1742,4938,0
+PLTA.US,D,20251003,000000,34.67,34.89,29.14,30.072,28360,0
+PLTA.US,D,20251006,000000,32.06,33.0786,32.06,32.1451,38770,0
+PLTA.US,D,20251007,000000,34.005,34.31,32.38,33.0478,21790,0
+PLTA.US,D,20251008,000000,33.23,33.54,32.94,33.54,3872,0
+PLTA.US,D,20251009,000000,33.59,34.98,32.9,34.22,5612,0
+PLTA.US,D,20251010,000000,34.2,34.389,30.6118,30.6118,15680,0
+PLTA.US,D,20251013,000000,31.68,31.68,29.991,31.1665,10834,0
+PLTA.US,D,20251014,000000,30.77,32.7899,28.86,31.9897,9164,0
+PLTA.US,D,20251015,000000,32.05,32.05,30.67,31.797,4735,0
+PLTA.US,D,20251016,000000,32.08,33.52,31.1704,31.3214,12723,0
+PLTA.US,D,20251017,000000,30.94,31.77,30.5,31.3665,6818,0
+PLTA.US,D,20251020,000000,31.81,32.826,31.68,32.5648,5933,0
+PLTA.US,D,20251021,000000,31.8372,32.73,31.8372,32.5492,7937,0
+PLTA.US,D,20251022,000000,32.67,32.67,28.5,30.39,20462,0
+PLTA.US,D,20251023,000000,30.42,32.25,30.42,32.0848,4260,0
+PLTA.US,D,20251024,000000,33.38,33.96,33.33,33.5289,5409,0
+PLTA.US,D,20251027,000000,35.36,36.04,35.21,35.21,12255,0
+PLTA.US,D,20251028,000000,35.23,35.73,34.3,35.3248,4822,0
+PLTA.US,D,20251029,000000,35.87,38.73,35.87,38.6345,12459,0
+PLTA.US,D,20251030,000000,37.14,38.47,37.0826,37.0826,5461,0
+PLTA.US,D,20251031,000000,39.12,40.43,38.46,39.3101,7965,0
+PLTA.US,D,20251103,000000,41.02,41.93,40.17,41.93,17923,0
+PLTA.US,D,20251104,000000,34.96,36.8874,33.63,34.7799,23625,0
+PLTA.US,D,20251105,000000,33.62,34.56,31.94,33.971,10723,0
+PLTA.US,D,20251106,000000,34.14,35.01,29.27,29.4984,17172,0
+PLTA.US,D,20251107,000000,28.8,30.435,27.55,30.414,16534,0
+PLTA.US,D,20251110,000000,33.35,36,33.35,35.7021,8129,0
+PLTA.US,D,20251111,000000,34.91,35.255,33.3346,34.8552,7913,0
+PLTA.US,D,20251112,000000,34.45,34.45,31.585,32.2632,8470,0
+PLTA.US,D,20251113,000000,31.36,31.41,27.74,28.0386,9582,0
+PLTA.US,D,20251114,000000,26.3,29.49,25.9941,28.5675,16979,0
+PLTA.US,D,20251117,000000,28.03,28.5114,26.54,27.6425,12234,0
+PLTA.US,D,20251118,000000,26.8,27.63,25.93,26.4539,8630,0
+PLTA.US,D,20251119,000000,26.33,26.94,24.95,25.7999,11573,0
+PLTA.US,D,20251120,000000,27.89,28.1792,22.57,22.67,12310,0
+PLTA.US,D,20251121,000000,22.85,23.08,20.442,22.4476,47261,0
+PLTA.US,D,20251124,000000,23.689,25.41,23.5,24.6361,19959,0
+PLTA.US,D,20251125,000000,23.54,25.145,23,25.1132,10801,0
+PLTA.US,D,20251126,000000,25.82,26.31,25.2,25.6524,10344,0
+PLTA.US,D,20251128,000000,26.2836,26.2836,25.855,26.2498,7821,0
+PLTA.US,D,20251201,000000,25.22,26.46,25.015,26.0596,10193,0
+PLTA.US,D,20251202,000000,27.1285,28.55,27.04,27.1189,14754,0
+PLTA.US,D,20251203,000000,26.84,28.8274,26.5,28.8274,14690,0
+PLTA.US,D,20251204,000000,28.46,29.455,28.46,29.3148,14577,0
+PLTA.US,D,20251205,000000,29.56,30.6802,29.3,30.6404,7203,0
+PLTA.US,D,20251208,000000,31.2,31.2,30.065,30.53,10408,0
+PLTA.US,D,20251209,000000,30.3414,30.735,30.3414,30.6095,6624,0
+PLTA.US,D,20251210,000000,31.4102,33.2589,31.4102,32.678,13340,0
+PLTA.US,D,20251211,000000,31.505,32.644,30.19,32.427,10788,0
+PLTA.US,D,20251212,000000,31.69,31.789,29.082,31.1,11758,0
+PLTA.US,D,20251215,000000,31.67,32.315,30.96,30.96,45639,0
+PLTA.US,D,20251216,000000,31.18,32.65,30.38,32.458,5486,0
+PLTA.US,D,20251217,000000,32.16,32.35,28.85,28.8658,23249,0
+PLTA.US,D,20251218,000000,30.34,32.07,30.34,31.5949,11453,0
+PLTA.US,D,20251219,000000,32.5,34.7,32.371,34.205,12202,0
+PLTA.US,D,20251222,000000,35.15,35.725,34.18,34.3643,5001,0
+PLTA.US,D,20251223,000000,33.99,34.6,33.91,34.3871,6391,0
+PLTA.US,D,20251224,000000,34.09,34.2,33.73,34.1717,1797,0
+PLTA.US,D,20251226,000000,33.85,33.85,32.2707,32.2707,3997,0
+PLTA.US,D,20251229,000000,31.12,31.62,30.6594,30.6594,5861,0
+PLTA.US,D,20251230,000000,30,30.7172,29.5773,29.5773,12515,0
+PLTA.US,D,20251231,000000,29.6,29.6,28.43,28.5776,10368,0
+PLTA.US,D,20260102,000000,28.327,28.77,25,25.3721,43859,0
+PLTA.US,D,20260105,000000,27.16,27.6,26.6,27.19,29631,0
+PLTA.US,D,20260106,000000,27.73,29.05,27.4814,28.9725,14587,0
+PLTA.US,D,20260107,000000,28.79,31.35,28.79,29.53,20439,0
+PLTA.US,D,20260108,000000,30.4,30.74,27.21,27.98,15892,0
+PLTA.US,D,20260109,000000,27.98,28.389,27.317,28.14,7431,0
+PLTA.US,D,20260112,000000,28.65,29.42,28.2132,28.75,19387,0
+PLTA.US,D,20260113,000000,28.43,29.18,28.0199,28.61,8983,0
+PLTA.US,D,20260114,000000,28.14,29.31,27,28.38,19539,0
+PLTA.US,D,20260115,000000,28.84,28.96,27.88,27.95,30916,0
+PLTA.US,D,20260116,000000,28.66,29.35,25.7484,26.015,45382,0
+PLTA.US,D,20260120,000000,24.92,26.26,24.64,25.27,44624,0
+PLTA.US,D,20260121,000000,24.995,25.36,23.0593,24.2473,27550,0
+PLTA.US,D,20260122,000000,24.8213,24.985,24.25,24.45,23338,0
+PLTA.US,D,20260123,000000,24.91,26.19,24.63,25.49,11843,0
+PLTA.US,D,20260126,000000,25.05,25.73,24.84,24.87,15803,0
+PLTA.US,D,20260127,000000,24.81,25.33,24.14,24.3,10219,0
+PLTA.US,D,20260128,000000,23.39,23.7,21.82,21.82,32967,0
+PLTA.US,D,20260129,000000,21.87,21.87,19.18,20.35,70810,0
+PLTA.US,D,20260130,000000,20,20.04,18.81,18.858,36181,0
+PLTA.US,D,20260202,000000,20.035,20.05,18.95,19.2,91223,0
+PLTA.US,D,20260203,000000,23.51,23.6,20.6932,21.8,159044,0
+PLTA.US,D,20260204,000000,20.97,20.97,15.735,16.72,130705,0
+PLTA.US,D,20260205,000000,16.12,16.26,14.04,14.4,68168,0
+PLTA.US,D,20260206,000000,15.3,16.0088,15.02,15.71,70816,0
+PLTA.US,D,20260209,000000,15.82,17.98,15.53,17.31,118991,0
+PLTA.US,D,20260210,000000,17.8,17.86,16.1198,16.47,106566,0
+PLTA.US,D,20260211,000000,15.94,16.11,14.99,15.56,128758,0
+PLTA.US,D,20260212,000000,15.38,15.47,13.5,14.08,81437,0
+PLTA.US,D,20260213,000000,13.82,14.89,13.53,14.51,74549,0
+PLTA.US,D,20260217,000000,13.91,15.11,13.9,14.89,33102,0
+PLTA.US,D,20260218,000000,15.5,16.6,15.385,15.41,61039,0
diff --git a/daily/us/nyse stocks/2/pmio.us.txt b/daily/us/nyse stocks/2/pmio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..319318138bcb27311dc62f2469c836ea73878c8e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmio.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMIO.US,D,20240702,000000,50.31,50.31,50.31,50.31,85,0
+PMIO.US,D,20240703,000000,50.4181,50.4181,50.4181,50.4181,81,0
+PMIO.US,D,20240705,000000,50.5035,50.5035,50.5035,50.5035,2,0
+PMIO.US,D,20240708,000000,50.45,50.45,50.45,50.45,2,0
+PMIO.US,D,20240709,000000,50.4768,50.4768,50.4768,50.4768,2,0
+PMIO.US,D,20240710,000000,50.51,50.51,50.51,50.51,2,0
+PMIO.US,D,20240711,000000,50.615,50.615,50.615,50.615,1,0
+PMIO.US,D,20240712,000000,50.6173,50.6173,50.6173,50.6173,1,0
+PMIO.US,D,20240715,000000,50.58,50.58,50.56,50.57,993,0
+PMIO.US,D,20240716,000000,50.6947,50.6947,50.6947,50.6947,1,0
+PMIO.US,D,20240717,000000,50.68,50.68,50.68,50.68,1,0
+PMIO.US,D,20240718,000000,50.71,50.71,50.71,50.71,1,0
+PMIO.US,D,20240719,000000,50.71,50.71,50.71,50.71,1,0
+PMIO.US,D,20240722,000000,50.73,50.73,50.73,50.73,1,0
+PMIO.US,D,20240723,000000,50.78,50.78,50.78,50.78,1,0
+PMIO.US,D,20240724,000000,50.6864,50.6864,50.6864,50.6864,1,0
+PMIO.US,D,20240725,000000,50.74,50.74,50.74,50.74,1,0
+PMIO.US,D,20240726,000000,50.8122,50.8122,50.8122,50.8122,1,0
+PMIO.US,D,20240729,000000,50.8549,50.8549,50.8549,50.8549,5,0
+PMIO.US,D,20240730,000000,50.8134,50.8134,50.8134,50.8134,4,0
+PMIO.US,D,20240731,000000,50.896,50.896,50.896,50.896,3,0
+PMIO.US,D,20240801,000000,50.7241,50.7241,50.7241,50.7241,7,0
+PMIO.US,D,20240802,000000,51,51,51,51,7,0
+PMIO.US,D,20240805,000000,50.9922,50.9922,50.9922,50.9922,16,0
+PMIO.US,D,20240806,000000,50.9849,50.9849,50.9849,50.9849,10,0
+PMIO.US,D,20240807,000000,50.83,50.83,50.83,50.83,1,0
+PMIO.US,D,20240808,000000,50.78,50.78,50.78,50.78,16,0
+PMIO.US,D,20240809,000000,50.825,50.825,50.825,50.825,11,0
+PMIO.US,D,20240812,000000,50.866,50.866,50.866,50.866,12,0
+PMIO.US,D,20240813,000000,50.8953,50.8953,50.8953,50.8953,1,0
+PMIO.US,D,20240814,000000,50.915,50.94,50.915,50.94,681,0
+PMIO.US,D,20240815,000000,50.8029,50.8029,50.8029,50.8029,21,0
+PMIO.US,D,20240816,000000,50.835,50.835,50.835,50.835,1,0
+PMIO.US,D,20240819,000000,50.86,50.86,50.86,50.86,78,0
+PMIO.US,D,20240820,000000,50.9789,50.9789,50.9789,50.9789,20,0
+PMIO.US,D,20240821,000000,51.01,51.01,51.01,51.01,42,0
+PMIO.US,D,20240822,000000,50.995,50.995,50.995,50.995,52,0
+PMIO.US,D,20240823,000000,51.185,51.185,51.185,51.185,5,0
+PMIO.US,D,20240826,000000,51.1371,51.1371,51.1371,51.1371,1,0
+PMIO.US,D,20240827,000000,51.115,51.115,51.115,51.115,3,0
+PMIO.US,D,20240828,000000,51.11,51.1163,51.11,51.1163,348,0
+PMIO.US,D,20240829,000000,51.1289,51.1571,51.1289,51.1571,100,0
+PMIO.US,D,20240830,000000,51.21,51.21,51.1433,51.1433,200,0
+PMIO.US,D,20240903,000000,51.12,51.12,51.12,51.12,49,0
+PMIO.US,D,20240904,000000,51.1928,51.1928,51.1928,51.1928,73,0
+PMIO.US,D,20240905,000000,51.2246,51.2246,51.2246,51.2246,78,0
+PMIO.US,D,20240906,000000,51.2713,51.2713,51.2713,51.2713,41,0
+PMIO.US,D,20240909,000000,51.31,51.31,51.265,51.265,106,0
+PMIO.US,D,20240910,000000,51.335,51.335,51.335,51.335,37,0
+PMIO.US,D,20240911,000000,51.3587,51.3587,51.35,51.35,134,0
+PMIO.US,D,20240912,000000,51.2844,51.345,51.27,51.345,802,0
+PMIO.US,D,20240913,000000,51.375,51.375,51.375,51.375,1,0
+PMIO.US,D,20240916,000000,51.265,51.265,51.265,51.265,183,0
+PMIO.US,D,20240917,000000,51.25,51.2661,51.25,51.2661,306,0
+PMIO.US,D,20240918,000000,51.2769,51.2769,51.2769,51.2769,156,0
+PMIO.US,D,20240919,000000,51.27,51.27,51.27,51.27,20,0
+PMIO.US,D,20240920,000000,51.291,51.295,51.2858,51.295,200,0
+PMIO.US,D,20240923,000000,51.31,51.31,51.29,51.3018,976,0
+PMIO.US,D,20240924,000000,51.3399,51.3399,51.33,51.33,1950,0
+PMIO.US,D,20240925,000000,51.3015,51.31,51.3015,51.31,100,0
+PMIO.US,D,20240926,000000,51.3676,51.38,51.3573,51.3573,300,0
+PMIO.US,D,20240927,000000,51.475,51.475,51.475,51.475,25,0
+PMIO.US,D,20241001,000000,51.23,51.2404,51.23,51.2404,146,0
+PMIO.US,D,20241002,000000,51.3037,51.3037,51.3037,51.3037,75,0
+PMIO.US,D,20241003,000000,51.34,51.34,51.307,51.307,197,0
+PMIO.US,D,20241004,000000,51.155,51.155,51.155,51.155,49,0
+PMIO.US,D,20241007,000000,51.134,51.134,51.13,51.13,226,0
+PMIO.US,D,20241008,000000,51.159,51.159,51.159,51.159,18,0
+PMIO.US,D,20241009,000000,51.13,51.13,51.108,51.108,318,0
+PMIO.US,D,20241010,000000,51.14,51.14,51.14,51.14,17,0
+PMIO.US,D,20241011,000000,51.17,51.17,51.17,51.17,17,0
+PMIO.US,D,20241014,000000,51.055,51.055,51.055,51.055,35,0
+PMIO.US,D,20241015,000000,51.16,51.16,51.16,51.16,3,0
+PMIO.US,D,20241016,000000,51.22,51.22,51.22,51.22,2,0
+PMIO.US,D,20241017,000000,51.19,51.2,51.1765,51.18,2640,0
+PMIO.US,D,20241018,000000,51.18,51.18,51.18,51.18,2,0
+PMIO.US,D,20241021,000000,51.08,51.08,51.0798,51.0798,148,0
+PMIO.US,D,20241022,000000,50.9801,50.985,50.98,50.985,385,0
+PMIO.US,D,20241023,000000,50.89,50.8901,50.69,50.7309,1926,0
+PMIO.US,D,20241024,000000,50.7889,50.7889,50.7889,50.7889,216,0
+PMIO.US,D,20241025,000000,50.8175,50.8175,50.8175,50.8175,1,0
+PMIO.US,D,20241028,000000,50.8895,50.8895,50.8895,50.8895,35,0
+PMIO.US,D,20241029,000000,50.852,50.852,50.852,50.852,5,0
+PMIO.US,D,20241030,000000,50.835,50.835,50.835,50.835,3,0
+PMIO.US,D,20241031,000000,50.8334,50.8334,50.8334,50.8334,1,0
+PMIO.US,D,20241104,000000,50.8,50.8,50.8,50.8,2,0
+PMIO.US,D,20241105,000000,50.8618,50.8618,50.8618,50.8618,8,0
+PMIO.US,D,20241106,000000,50.38,50.38,50.38,50.38,28,0
+PMIO.US,D,20241107,000000,50.5724,50.5724,50.5724,50.5724,16,0
+PMIO.US,D,20241108,000000,50.87,50.87,50.87,50.87,20,0
+PMIO.US,D,20241113,000000,50.905,50.905,50.855,50.855,100,0
+PMIO.US,D,20241122,000000,51.05,51.09,51.05,51.07,1272,0
+PMIO.US,D,20241125,000000,51.17,51.1986,51.17,51.1986,100,0
+PMIO.US,D,20241211,000000,51.205,51.205,51.125,51.125,252,0
+PMIO.US,D,20241212,000000,50.995,51.0299,50.995,51.0299,110,0
+PMIO.US,D,20241213,000000,50.9996,50.9996,50.9198,50.9198,315,0
+PMIO.US,D,20241217,000000,50.94,50.94,50.94,50.94,102,0
+PMIO.US,D,20241218,000000,50.83,50.83,50.6408,50.6408,476,0
+PMIO.US,D,20241219,000000,50.4497,50.4894,50.4497,50.4894,104,0
+PMIO.US,D,20241220,000000,50.59,50.59,50.585,50.585,2147,0
+PMIO.US,D,20241223,000000,50.565,50.5749,50.565,50.5749,302,0
+PMIO.US,D,20250102,000000,50.51,50.51,50.508,50.508,103,0
+PMIO.US,D,20250103,000000,50.558,50.558,50.4625,50.4625,1530,0
+PMIO.US,D,20250108,000000,50.37,50.49,50.33,50.345,2696,0
+PMIO.US,D,20250117,000000,50.33,50.385,50.33,50.385,297,0
+PMIO.US,D,20250129,000000,50.6554,50.665,50.6554,50.665,305,0
+PMIO.US,D,20250131,000000,50.73,50.7335,50.73,50.7335,101,0
+PMIO.US,D,20250204,000000,50.64,50.7,50.64,50.7,335,0
+PMIO.US,D,20250206,000000,50.8249,50.835,50.8249,50.835,513,0
+PMIO.US,D,20250211,000000,50.76,50.79,50.75,50.75,419,0
+PMIO.US,D,20250225,000000,51.16,51.25,51.145,51.145,1459,0
+PMIO.US,D,20250303,000000,50.89,50.8996,50.89,50.8996,102,0
+PMIO.US,D,20250304,000000,50.9,50.9,50.77,50.77,142,0
+PMIO.US,D,20250305,000000,50.74,50.74,50.72,50.72,214,0
+PMIO.US,D,20250307,000000,50.66,50.66,50.6319,50.6319,101,0
+PMIO.US,D,20250311,000000,50.77,50.77,50.62,50.62,100,0
+PMIO.US,D,20250321,000000,50.5,50.5,50.39,50.39,400,0
+PMIO.US,D,20250324,000000,50.38,50.38,50.2,50.315,1256,0
+PMIO.US,D,20250325,000000,50.28,50.306,50.19,50.29,2762,0
+PMIO.US,D,20250326,000000,50.26,50.27,50.145,50.145,15719,0
+PMIO.US,D,20250401,000000,50.34,50.34,50.32,50.32,100,0
+PMIO.US,D,20250404,000000,50.6761,50.6761,50.6124,50.6124,2436,0
+PMIO.US,D,20250407,000000,50.245,50.2833,49.8247,49.8247,404,0
+PMIO.US,D,20250408,000000,49.62,49.62,49.2611,49.2611,213,0
+PMIO.US,D,20250410,000000,49.76,49.76,49.3969,49.3969,110,0
+PMIO.US,D,20250411,000000,48.8,49.1112,48.8,49.1112,3034,0
+PMIO.US,D,20250416,000000,49.61,49.64,49.6099,49.64,430,0
+PMIO.US,D,20250417,000000,49.64,49.69,49.545,49.545,602,0
+PMIO.US,D,20250423,000000,49.76,49.7601,49.505,49.505,713,0
+PMIO.US,D,20250424,000000,49.6584,49.735,49.6584,49.735,101,0
+PMIO.US,D,20250429,000000,49.87,49.87,49.865,49.865,202,0
+PMIO.US,D,20250501,000000,49.76,49.76,49.76,49.76,802,0
+PMIO.US,D,20250505,000000,49.63,49.63,49.58,49.615,3916,0
+PMIO.US,D,20250512,000000,49.79,49.79,49.74,49.785,11552,0
+PMIO.US,D,20250513,000000,49.838,49.875,49.838,49.875,202,0
+PMIO.US,D,20250514,000000,49.82,49.9,49.785,49.785,400,0
+PMIO.US,D,20250515,000000,49.98,49.99,49.98,49.99,412,0
+PMIO.US,D,20250516,000000,49.95,49.95,49.9326,49.9326,103,0
+PMIO.US,D,20250519,000000,49.7795,49.91,49.7795,49.895,1611,0
+PMIO.US,D,20250520,000000,49.83,49.88,49.83,49.856,3133,0
+PMIO.US,D,20250521,000000,49.76,49.76,49.69,49.69,1203,0
+PMIO.US,D,20250603,000000,49.62,49.62,49.615,49.615,104,0
+PMIO.US,D,20250604,000000,49.73,49.78,49.64,49.78,568,0
+PMIO.US,D,20250605,000000,49.85,49.85,49.795,49.795,225,0
+PMIO.US,D,20250609,000000,49.78,49.78,49.71,49.7764,2448,0
+PMIO.US,D,20250611,000000,49.8097,49.8199,49.775,49.775,393,0
+PMIO.US,D,20250612,000000,49.87,49.97,49.86,49.86,5890,0
+PMIO.US,D,20250613,000000,49.81,49.81,49.75,49.75,1939,0
+PMIO.US,D,20250616,000000,49.76,49.76,49.735,49.735,140,0
+PMIO.US,D,20250617,000000,49.781,49.81,49.781,49.8001,2780,0
+PMIO.US,D,20250618,000000,49.855,49.855,49.81,49.8151,780,0
+PMIO.US,D,20250620,000000,49.83,49.93,49.75,49.9,3497,0
+PMIO.US,D,20250625,000000,50,50.085,49.9999,50.085,358,0
+PMIO.US,D,20250627,000000,50.1099,50.115,50.1099,50.115,203,0
+PMIO.US,D,20250630,000000,50.11,50.19,50.11,50.1842,1698,0
+PMIO.US,D,20250701,000000,49.97,49.97,49.9352,49.9352,1184,0
+PMIO.US,D,20250703,000000,49.9,49.93,49.9,49.93,138,0
+PMIO.US,D,20250707,000000,49.912,49.955,49.912,49.955,313,0
+PMIO.US,D,20250714,000000,49.85,49.8648,49.85,49.8648,522,0
+PMIO.US,D,20250715,000000,49.86,49.86,49.84,49.84,395,0
+PMIO.US,D,20250716,000000,49.83,49.83,49.735,49.735,3005,0
+PMIO.US,D,20250718,000000,49.52,49.54,49.52,49.54,295,0
+PMIO.US,D,20250721,000000,49.68,49.7,49.68,49.685,780,0
+PMIO.US,D,20250722,000000,49.71,49.72,49.6655,49.6655,618,0
+PMIO.US,D,20250723,000000,49.605,49.605,49.605,49.605,108,0
+PMIO.US,D,20250729,000000,49.77,49.79,49.77,49.785,313,0
+PMIO.US,D,20250730,000000,49.7437,49.7437,49.68,49.68,304,0
+PMIO.US,D,20250806,000000,49.93,49.93,49.865,49.865,848,0
+PMIO.US,D,20250811,000000,49.95,50,49.95,50,215,0
+PMIO.US,D,20250814,000000,49.945,49.945,49.91,49.945,203,0
+PMIO.US,D,20250815,000000,49.95,49.95,49.95,49.95,703,0
+PMIO.US,D,20250819,000000,49.96,50,49.9,49.955,2132,0
+PMIO.US,D,20250820,000000,49.94,49.975,49.94,49.975,755,0
+PMIO.US,D,20250821,000000,49.9,49.945,49.84,49.945,4029,0
+PMIO.US,D,20250822,000000,49.98,50.08,49.9799,50.015,2577,0
+PMIO.US,D,20250825,000000,49.9682,50.05,49.9682,50.0441,4668,0
+PMIO.US,D,20250826,000000,50.06,50.07,50.04,50.07,662,0
+PMIO.US,D,20250827,000000,50.07,50.19,50.07,50.0838,1666,0
+PMIO.US,D,20250828,000000,50.0899,50.105,50.0899,50.105,305,0
+PMIO.US,D,20250829,000000,50.0613,50.12,50.0613,50.0783,1677,0
+PMIO.US,D,20250902,000000,49.86,49.86,49.78,49.83,2163,0
+PMIO.US,D,20250903,000000,49.991,49.995,49.991,49.995,377,0
+PMIO.US,D,20250904,000000,50.0559,50.22,50.0559,50.08,8895,0
+PMIO.US,D,20250905,000000,50.321,50.62,50.321,50.355,2021,0
+PMIO.US,D,20250908,000000,50.4599,50.58,50.4599,50.575,3170,0
+PMIO.US,D,20250909,000000,50.57,50.595,50.57,50.595,13308,0
+PMIO.US,D,20250911,000000,50.7565,50.76,50.755,50.755,827,0
+PMIO.US,D,20250912,000000,50.747,50.7849,50.747,50.7849,1685,0
+PMIO.US,D,20250915,000000,50.87,50.8908,50.81,50.8908,1105,0
+PMIO.US,D,20250916,000000,50.97,51.06,50.9201,50.95,6062,0
+PMIO.US,D,20250917,000000,51,51.04,51,51.005,2621,0
+PMIO.US,D,20250918,000000,50.97,51.0299,50.97,51.005,2396,0
+PMIO.US,D,20250919,000000,50.98,50.98,50.955,50.955,511,0
+PMIO.US,D,20250922,000000,50.94,50.975,50.94,50.94,3413,0
+PMIO.US,D,20250923,000000,50.97,51.1,50.9,50.92,3151,0
+PMIO.US,D,20250924,000000,50.92,50.9286,50.86,50.9014,1200,0
+PMIO.US,D,20250925,000000,50.8799,50.8799,50.865,50.865,158,0
+PMIO.US,D,20250929,000000,50.93,50.9484,50.915,50.915,5676,0
+PMIO.US,D,20250930,000000,50.9594,50.96,50.9594,50.96,499,0
+PMIO.US,D,20251001,000000,50.84,50.84,50.82,50.82,272,0
+PMIO.US,D,20251002,000000,50.8,50.87,50.8,50.8405,2684,0
+PMIO.US,D,20251003,000000,50.8888,50.92,50.87,50.905,1149,0
+PMIO.US,D,20251006,000000,50.87,50.905,50.846,50.905,1761,0
+PMIO.US,D,20251008,000000,50.925,50.925,50.86,50.86,698,0
+PMIO.US,D,20251009,000000,50.88,50.88,50.875,50.875,431,0
+PMIO.US,D,20251010,000000,51.02,51.02,50.9829,50.9829,108,0
+PMIO.US,D,20251013,000000,51.0265,51.035,50.99,51.03,1089,0
+PMIO.US,D,20251014,000000,51.06,51.06,51.05,51.05,203,0
+PMIO.US,D,20251015,000000,51.0575,51.18,51.04,51.065,3463,0
+PMIO.US,D,20251016,000000,51.14,51.155,51.1393,51.155,769,0
+PMIO.US,D,20251017,000000,51.19,51.3,51.18,51.18,3355,0
+PMIO.US,D,20251020,000000,51.25,51.25,51.191,51.22,2038,0
+PMIO.US,D,20251021,000000,51.2494,51.25,51.22,51.23,2039,0
+PMIO.US,D,20251022,000000,51.26,51.26,51.2275,51.235,9323,0
+PMIO.US,D,20251023,000000,51.22,51.25,51.2,51.22,1723,0
+PMIO.US,D,20251024,000000,51.24,51.26,51.22,51.26,1042,0
+PMIO.US,D,20251027,000000,51.23,51.43,51.23,51.4,6297,0
+PMIO.US,D,20251028,000000,51.2775,51.285,51.2775,51.285,833,0
+PMIO.US,D,20251029,000000,51.26,51.38,51.2339,51.2339,8516,0
+PMIO.US,D,20251030,000000,51.22,51.2379,51.18,51.2379,332,0
+PMIO.US,D,20251103,000000,51.0015,51.12,51.0015,51.015,863,0
+PMIO.US,D,20251104,000000,51.0215,51.06,51.0215,51.055,3380,0
+PMIO.US,D,20251105,000000,50.988,51,50.97,50.98,1114,0
+PMIO.US,D,20251106,000000,51.03,51.09,51.03,51.065,4340,0
+PMIO.US,D,20251107,000000,51.12,51.12,51.0603,51.0603,11647,0
+PMIO.US,D,20251110,000000,51.095,51.135,51.0904,51.135,3410,0
+PMIO.US,D,20251111,000000,51.18,51.29,51.14,51.195,19987,0
+PMIO.US,D,20251112,000000,51.18,51.24,51.145,51.2012,8087,0
+PMIO.US,D,20251113,000000,51.1398,51.18,51.1125,51.155,5329,0
+PMIO.US,D,20251114,000000,51.1325,51.215,51.075,51.075,5990,0
+PMIO.US,D,20251117,000000,51.12,51.14,51.12,51.12,2825,0
+PMIO.US,D,20251118,000000,51.16,51.1806,51.1575,51.1806,6912,0
+PMIO.US,D,20251119,000000,51.12,51.13,51.105,51.105,3425,0
+PMIO.US,D,20251120,000000,51.1347,51.14,51.13,51.14,623,0
+PMIO.US,D,20251121,000000,51.21,51.21,51.155,51.155,1334,0
+PMIO.US,D,20251124,000000,51.17,51.175,51.152,51.165,803,0
+PMIO.US,D,20251125,000000,51.168,51.18,51.1576,51.1576,3272,0
+PMIO.US,D,20251126,000000,51.14,51.25,51.14,51.2125,8075,0
+PMIO.US,D,20251128,000000,51.22,51.2334,51.22,51.2334,372,0
+PMIO.US,D,20251201,000000,51,51.0058,50.99,50.995,2363,0
+PMIO.US,D,20251202,000000,50.98,50.98,50.91,50.97,5208,0
+PMIO.US,D,20251203,000000,51.01,51.01,50.995,50.995,1643,0
+PMIO.US,D,20251204,000000,50.9525,50.99,50.95,50.95,717,0
+PMIO.US,D,20251205,000000,50.93,50.96,50.9156,50.9156,8566,0
+PMIO.US,D,20251208,000000,50.9112,50.929,50.88,50.91,2411,0
+PMIO.US,D,20251209,000000,50.97,51.17,50.965,50.965,4895,0
+PMIO.US,D,20251210,000000,50.9489,51.02,50.9489,51.02,3633,0
+PMIO.US,D,20251211,000000,51.09,51.09,51.031,51.05,3442,0
+PMIO.US,D,20251212,000000,51,51.02,50.985,50.985,3515,0
+PMIO.US,D,20251215,000000,50.98,51.075,50.95,50.99,8273,0
+PMIO.US,D,20251216,000000,50.98,51.03,50.96,51.03,7778,0
+PMIO.US,D,20251217,000000,51.01,51.07,51.01,51.065,10165,0
+PMIO.US,D,20251218,000000,51.06,51.095,51.0372,51.04,6197,0
+PMIO.US,D,20251219,000000,51.03,51.06,51.013,51.0404,8787,0
+PMIO.US,D,20251222,000000,51.05,51.05,51.03,51.035,2509,0
+PMIO.US,D,20251223,000000,51.05,51.05,51.03,51.045,3310,0
+PMIO.US,D,20251224,000000,51.07,51.07,51.045,51.0691,1064,0
+PMIO.US,D,20251226,000000,51.08,51.085,51.0635,51.085,2557,0
+PMIO.US,D,20251229,000000,51.13,51.13,51.1,51.13,3811,0
+PMIO.US,D,20251230,000000,50.952,51.08,50.952,50.985,5832,0
+PMIO.US,D,20251231,000000,50.96,51.04,50.945,50.99,2557,0
+PMIO.US,D,20260102,000000,51.02,51.06,51.008,51.03,3612,0
+PMIO.US,D,20260105,000000,51.06,51.08,51.02,51.06,1892,0
+PMIO.US,D,20260106,000000,51.06,51.075,51.05,51.075,984,0
+PMIO.US,D,20260107,000000,51.15,51.22,51.15,51.165,1182,0
+PMIO.US,D,20260108,000000,51.19,51.19,51.14,51.17,1130,0
+PMIO.US,D,20260109,000000,51.2125,51.26,51.202,51.2364,4138,0
+PMIO.US,D,20260112,000000,51.25,51.26,51.2166,51.22,2188,0
+PMIO.US,D,20260113,000000,51.27,51.27,51.16,51.2346,12402,0
+PMIO.US,D,20260114,000000,51.2997,51.3,51.25,51.285,2555,0
+PMIO.US,D,20260115,000000,51.29,51.33,51.29,51.315,2560,0
+PMIO.US,D,20260116,000000,51.35,51.36,51.29,51.29,2308,0
+PMIO.US,D,20260120,000000,51.19,51.36,51.1899,51.205,4990,0
+PMIO.US,D,20260121,000000,51.19,51.31,51.19,51.285,1577,0
+PMIO.US,D,20260122,000000,51.28,51.3,51.26,51.29,1594,0
+PMIO.US,D,20260123,000000,51.3,51.325,51.27,51.27,12508,0
+PMIO.US,D,20260126,000000,51.31,51.31,51.285,51.285,599,0
+PMIO.US,D,20260128,000000,51.3,51.345,51.3,51.345,1872,0
+PMIO.US,D,20260129,000000,51.315,51.36,51.3125,51.36,1367,0
+PMIO.US,D,20260130,000000,51.35,51.99,51.35,51.3894,25788,0
+PMIO.US,D,20260202,000000,51.225,51.82,51.22,51.29,14417,0
+PMIO.US,D,20260203,000000,51.27,51.29,51.26,51.28,2822,0
+PMIO.US,D,20260204,000000,51.27,51.31,51.26,51.31,3368,0
+PMIO.US,D,20260205,000000,51.38,51.43,51.33,51.4101,11900,0
+PMIO.US,D,20260206,000000,51.41,51.41,51.34,51.34,3657,0
+PMIO.US,D,20260209,000000,51.38,51.45,51.36,51.425,5564,0
+PMIO.US,D,20260210,000000,51.48,51.5,51.468,51.48,6258,0
+PMIO.US,D,20260211,000000,51.405,51.5833,51.405,51.45,32593,0
+PMIO.US,D,20260212,000000,51.48,51.55,51.45,51.53,2286,0
+PMIO.US,D,20260213,000000,51.545,51.565,51.545,51.565,241,0
+PMIO.US,D,20260217,000000,51.59,51.6315,51.59,51.6315,4827,0
+PMIO.US,D,20260218,000000,51.565,51.635,51.565,51.635,9089,0
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_a.us.txt b/daily/us/nyse stocks/2/pmt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35ed57868ae935e59e33ba48def1d448c5e733f0
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmt_a.us.txt	
@@ -0,0 +1,2245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMT_A.US,D,20170314,000000,24.69,24.89,24.65,24.82,106141,0
+PMT_A.US,D,20170315,000000,24.83,24.83,24.66,24.74,129580,0
+PMT_A.US,D,20170316,000000,24.8,24.9,24.73,24.7601,145935,0
+PMT_A.US,D,20170317,000000,24.8099,25.05,24.782,24.939,155875,0
+PMT_A.US,D,20170320,000000,24.98,24.98,24.86,24.89,69722,0
+PMT_A.US,D,20170321,000000,24.89,24.92,24.81,24.89,99589,0
+PMT_A.US,D,20170322,000000,24.88,25.02,24.88,24.99,129582,0
+PMT_A.US,D,20170323,000000,24.99,25.05,24.98,25,110252,0
+PMT_A.US,D,20170324,000000,25,25.15,25,25.04,197817,0
+PMT_A.US,D,20170327,000000,24.99,25.23,24.94,25.19,109202,0
+PMT_A.US,D,20170328,000000,25.23,25.33,25.2,25.31,153384,0
+PMT_A.US,D,20170329,000000,25.33,25.35,25.24,25.28,225000,0
+PMT_A.US,D,20170330,000000,25.28,25.38,25.26,25.31,122705,0
+PMT_A.US,D,20170331,000000,25.33,25.36,25.21,25.22,116226,0
+PMT_A.US,D,20170403,000000,25.26,25.32,25.26,25.28,92451,0
+PMT_A.US,D,20170404,000000,25.28,25.33,25.25,25.29,69922,0
+PMT_A.US,D,20170405,000000,25.3,25.32,25.15,25.16,106965,0
+PMT_A.US,D,20170406,000000,25.17,25.24,25.12,25.23,55773,0
+PMT_A.US,D,20170407,000000,25.27,25.37,25.26,25.35,117031,0
+PMT_A.US,D,20170410,000000,25.36,25.43,25.32,25.36,110456,0
+PMT_A.US,D,20170411,000000,25.37,25.42,25.24,25.4,59299,0
+PMT_A.US,D,20170412,000000,25.39,25.45,25.34,25.38,59951,0
+PMT_A.US,D,20170413,000000,25.34,25.48,25.33,25.48,45600,0
+PMT_A.US,D,20170417,000000,25.5,25.58,25.43,25.47,68880,0
+PMT_A.US,D,20170418,000000,25.45,25.45,25.32,25.37,51012,0
+PMT_A.US,D,20170419,000000,25.39,25.49,25.33,25.33,63992,0
+PMT_A.US,D,20170420,000000,25.38,25.39,25.28,25.34,65030,0
+PMT_A.US,D,20170421,000000,25.37,25.38,25.03,25.1,407326,0
+PMT_A.US,D,20170424,000000,25.18,25.23,25.13,25.23,143621,0
+PMT_A.US,D,20170425,000000,25.23,25.27,25.14,25.18,164747,0
+PMT_A.US,D,20170426,000000,25.16,25.22,25.06,25.21,113530,0
+PMT_A.US,D,20170427,000000,25.18,25.36,25.16,25.36,87832,0
+PMT_A.US,D,20170428,000000,25.3637,25.39,25.32,25.369,44138,0
+PMT_A.US,D,20170501,000000,25.36,25.36,25.28,25.319,107559,0
+PMT_A.US,D,20170502,000000,25.35,25.36,25.29,25.32,210717,0
+PMT_A.US,D,20170503,000000,25.35,25.4,25.35,25.37,25959,0
+PMT_A.US,D,20170504,000000,25.36,25.395,25.26,25.3,53963,0
+PMT_A.US,D,20170505,000000,25.31,25.3699,25.3,25.34,21125,0
+PMT_A.US,D,20170508,000000,25.31,25.37,25.2964,25.3,31808,0
+PMT_A.US,D,20170509,000000,25.3,25.37,25.26,25.36,44607,0
+PMT_A.US,D,20170510,000000,25.31,25.41,25.31,25.41,31958,0
+PMT_A.US,D,20170511,000000,25.4,25.41,25.35,25.35,17162,0
+PMT_A.US,D,20170512,000000,25.4,25.43,25.37,25.4,23625,0
+PMT_A.US,D,20170515,000000,25.44,25.49,25.41,25.4844,33530,0
+PMT_A.US,D,20170516,000000,25.49,25.53,25.45,25.52,42948,0
+PMT_A.US,D,20170517,000000,25.47,25.51,25.4,25.48,25535,0
+PMT_A.US,D,20170518,000000,25.4,25.5008,25.4,25.49,26753,0
+PMT_A.US,D,20170519,000000,25.45,25.57,25.45,25.57,27794,0
+PMT_A.US,D,20170522,000000,25.57,25.7,25.52,25.7,20773,0
+PMT_A.US,D,20170523,000000,25.7,25.754,25.6501,25.72,38404,0
+PMT_A.US,D,20170524,000000,25.71,25.76,25.631,25.75,29108,0
+PMT_A.US,D,20170525,000000,25.75,25.84,25.7,25.84,28717,0
+PMT_A.US,D,20170526,000000,25.83,25.83,25.76,25.77,26932,0
+PMT_A.US,D,20170530,000000,25.36,25.38,25.28,25.3,58228,0
+PMT_A.US,D,20170531,000000,25.34,25.36,25.27,25.356,24634,0
+PMT_A.US,D,20170601,000000,25.38,25.47,25.374,25.45,30687,0
+PMT_A.US,D,20170602,000000,25.47,25.51,25.47,25.48,27413,0
+PMT_A.US,D,20170605,000000,25.5,25.58,25.45,25.58,16230,0
+PMT_A.US,D,20170606,000000,25.6,25.6399,25.54,25.6,30938,0
+PMT_A.US,D,20170607,000000,25.61,25.61,25.46,25.5,11948,0
+PMT_A.US,D,20170608,000000,25.519,25.52,25.4755,25.48,21148,0
+PMT_A.US,D,20170609,000000,25.431,25.4599,25.39,25.45,8724,0
+PMT_A.US,D,20170612,000000,25.4309,25.469,25.37,25.4,21096,0
+PMT_A.US,D,20170613,000000,25.4,25.4699,25.395,25.4597,27603,0
+PMT_A.US,D,20170614,000000,25.47,25.5362,25.39,25.41,39746,0
+PMT_A.US,D,20170615,000000,25.42,25.459,25.38,25.38,42352,0
+PMT_A.US,D,20170616,000000,25.41,25.49,25.41,25.45,5450,0
+PMT_A.US,D,20170619,000000,25.45,25.5299,25.43,25.44,19298,0
+PMT_A.US,D,20170620,000000,25.42,25.5,25.41,25.47,11272,0
+PMT_A.US,D,20170621,000000,25.45,25.48,25.4,25.45,18988,0
+PMT_A.US,D,20170622,000000,25.499,25.59,25.4745,25.56,10365,0
+PMT_A.US,D,20170623,000000,25.535,25.6799,25.535,25.6499,9451,0
+PMT_A.US,D,20170626,000000,25.68,25.7299,25.6459,25.719,6951,0
+PMT_A.US,D,20170627,000000,25.62,25.62,25.39,25.4,195893,0
+PMT_A.US,D,20170628,000000,25.42,25.479,25.32,25.469,105307,0
+PMT_A.US,D,20170629,000000,25.41,25.43,25.28,25.37,44063,0
+PMT_A.US,D,20170630,000000,25.36,25.39,25.29,25.29,35828,0
+PMT_A.US,D,20170703,000000,25.31,25.41,25.31,25.3528,23252,0
+PMT_A.US,D,20170705,000000,25.36,25.388,25.3401,25.37,13386,0
+PMT_A.US,D,20170706,000000,25.36,25.4,25.3,25.36,27785,0
+PMT_A.US,D,20170707,000000,25.3644,25.4,25.32,25.37,8524,0
+PMT_A.US,D,20170710,000000,25.37,25.386,25.3,25.36,41816,0
+PMT_A.US,D,20170711,000000,25.34,25.3699,25.31,25.36,14187,0
+PMT_A.US,D,20170712,000000,25.36,25.45,25.34,25.39,18919,0
+PMT_A.US,D,20170713,000000,25.39,25.39,25.33,25.37,12860,0
+PMT_A.US,D,20170714,000000,25.39,25.47,25.38,25.45,35924,0
+PMT_A.US,D,20170717,000000,25.48,25.48,25.361,25.44,14125,0
+PMT_A.US,D,20170718,000000,25.44,25.44,25.37,25.43,6996,0
+PMT_A.US,D,20170719,000000,25.43,25.45,25.36,25.4,41170,0
+PMT_A.US,D,20170720,000000,25.37,25.55,25.37,25.46,20722,0
+PMT_A.US,D,20170721,000000,25.41,25.49,25.4,25.46,17011,0
+PMT_A.US,D,20170724,000000,25.49,25.49,25.42,25.4547,7339,0
+PMT_A.US,D,20170725,000000,25.45,25.59,25.42,25.59,28041,0
+PMT_A.US,D,20170726,000000,25.49,25.56,25.47,25.51,38384,0
+PMT_A.US,D,20170727,000000,25.48,25.49,25.48,25.49,650,0
+PMT_A.US,D,20170728,000000,25.5399,25.5399,25.46,25.53,6611,0
+PMT_A.US,D,20170731,000000,25.5279,25.5279,25.436,25.49,7480,0
+PMT_A.US,D,20170801,000000,25.5,25.5,25.43,25.49,5669,0
+PMT_A.US,D,20170802,000000,25.4301,25.48,25.4301,25.4656,1505,0
+PMT_A.US,D,20170803,000000,25.5,25.55,25.47,25.55,19552,0
+PMT_A.US,D,20170804,000000,25.553,25.553,25.41,25.42,7886,0
+PMT_A.US,D,20170807,000000,25.45,25.4939,25.43,25.45,4970,0
+PMT_A.US,D,20170808,000000,25.51,25.52,25.42,25.4238,10096,0
+PMT_A.US,D,20170809,000000,25.4,25.45,25.375,25.39,12402,0
+PMT_A.US,D,20170810,000000,25.32,25.35,25.13,25.24,34194,0
+PMT_A.US,D,20170811,000000,25.261,25.34,25.26,25.34,5889,0
+PMT_A.US,D,20170814,000000,25.53,25.53,25.35,25.35,6602,0
+PMT_A.US,D,20170815,000000,25.37,25.37,25.3,25.33,13531,0
+PMT_A.US,D,20170816,000000,25.4,25.47,25.3744,25.4,7798,0
+PMT_A.US,D,20170817,000000,25.43,25.43,25.28,25.31,19613,0
+PMT_A.US,D,20170818,000000,25.2904,25.3998,25.2904,25.3899,6295,0
+PMT_A.US,D,20170821,000000,25.351,25.3859,25.2995,25.2995,19029,0
+PMT_A.US,D,20170822,000000,25.3353,25.38,25.3353,25.3596,8700,0
+PMT_A.US,D,20170823,000000,25.39,25.4,25.37,25.4,6341,0
+PMT_A.US,D,20170824,000000,25.4108,25.4699,25.4108,25.46,3208,0
+PMT_A.US,D,20170825,000000,25.43,25.47,25.4299,25.45,7997,0
+PMT_A.US,D,20170828,000000,25.46,25.5,25.43,25.474,14601,0
+PMT_A.US,D,20170829,000000,25.45,25.5179,25.4192,25.4901,34750,0
+PMT_A.US,D,20170830,000000,25.1,25.2,25.1,25.14,44301,0
+PMT_A.US,D,20170831,000000,25.2,25.2,25.1,25.17,9469,0
+PMT_A.US,D,20170901,000000,25.16,25.2,25.14,25.1601,10390,0
+PMT_A.US,D,20170905,000000,25.24,25.24,25.0922,25.1,14074,0
+PMT_A.US,D,20170906,000000,25.2,25.2025,25.1,25.15,15423,0
+PMT_A.US,D,20170907,000000,25.17,25.17,25.12,25.13,8377,0
+PMT_A.US,D,20170908,000000,25.13,25.1699,25.13,25.14,2761,0
+PMT_A.US,D,20170911,000000,25.15,25.2,25.14,25.2,2298,0
+PMT_A.US,D,20170912,000000,25.18,25.27,25.18,25.26,4495,0
+PMT_A.US,D,20170913,000000,25.2,25.24,25.1428,25.2,8407,0
+PMT_A.US,D,20170914,000000,25.2,25.217,25.16,25.16,7955,0
+PMT_A.US,D,20170915,000000,25.26,25.3,25.2,25.2893,19277,0
+PMT_A.US,D,20170918,000000,25.24,25.2892,25.21,25.2301,10171,0
+PMT_A.US,D,20170919,000000,25.2301,25.25,25.14,25.15,34651,0
+PMT_A.US,D,20170920,000000,25.15,25.19,25.07,25.1,39344,0
+PMT_A.US,D,20170921,000000,25.1316,25.19,25.08,25.08,31963,0
+PMT_A.US,D,20170922,000000,25.14,25.142,25.1,25.1336,25250,0
+PMT_A.US,D,20170925,000000,25.17,25.17,25.12,25.14,26563,0
+PMT_A.US,D,20170926,000000,25.18,25.24,25.15,25.19,15602,0
+PMT_A.US,D,20170927,000000,25.185,25.185,25.11,25.17,25172,0
+PMT_A.US,D,20170928,000000,25.15,25.21,25.13,25.13,45381,0
+PMT_A.US,D,20170929,000000,25.18,25.24,25.16,25.22,24031,0
+PMT_A.US,D,20171002,000000,25.2032,25.2399,25.14,25.1525,13041,0
+PMT_A.US,D,20171003,000000,25.21,25.21,25.1201,25.19,5709,0
+PMT_A.US,D,20171004,000000,25.1925,25.23,25.19,25.23,7032,0
+PMT_A.US,D,20171005,000000,25.239,25.35,25.23,25.2978,33982,0
+PMT_A.US,D,20171006,000000,25.3,25.3216,25.21,25.2138,8915,0
+PMT_A.US,D,20171009,000000,25.23,25.27,25.22,25.26,9800,0
+PMT_A.US,D,20171010,000000,25.23,25.26,25.2,25.235,7258,0
+PMT_A.US,D,20171011,000000,25.2573,25.3706,25.2516,25.37,15802,0
+PMT_A.US,D,20171012,000000,25.359,25.37,25.3174,25.3278,1647,0
+PMT_A.US,D,20171013,000000,25.3035,25.35,25.3,25.3,8263,0
+PMT_A.US,D,20171016,000000,25.36,25.41,25.3575,25.41,6104,0
+PMT_A.US,D,20171017,000000,25.34,25.43,25.34,25.4,5690,0
+PMT_A.US,D,20171018,000000,25.4,25.49,25.36,25.49,18949,0
+PMT_A.US,D,20171019,000000,25.4,25.53,25.36,25.4699,28354,0
+PMT_A.US,D,20171020,000000,25.46,25.48,25.36,25.43,12049,0
+PMT_A.US,D,20171023,000000,25.47,25.47,25.3685,25.4,12516,0
+PMT_A.US,D,20171024,000000,25.41,25.47,25.36,25.39,18620,0
+PMT_A.US,D,20171025,000000,25.35,25.38,25.3,25.35,52744,0
+PMT_A.US,D,20171026,000000,25.3156,25.46,25.3156,25.46,41531,0
+PMT_A.US,D,20171027,000000,25.4001,25.5,25.4001,25.46,44937,0
+PMT_A.US,D,20171030,000000,25.43,25.46,25.34,25.34,32603,0
+PMT_A.US,D,20171031,000000,25.41,25.47,25.36,25.36,26484,0
+PMT_A.US,D,20171101,000000,25.44,25.44,25.34,25.43,14597,0
+PMT_A.US,D,20171102,000000,25.46,25.55,25.4418,25.55,62621,0
+PMT_A.US,D,20171103,000000,25.38,25.52,25.35,25.42,47509,0
+PMT_A.US,D,20171106,000000,25.449,25.49,25.42,25.49,17461,0
+PMT_A.US,D,20171107,000000,25.39,25.468,25.36,25.41,33132,0
+PMT_A.US,D,20171108,000000,25.41,25.49,25.41,25.48,4989,0
+PMT_A.US,D,20171109,000000,25.42,25.53,25.34,25.48,22199,0
+PMT_A.US,D,20171110,000000,25.49,25.53,25.37,25.53,19155,0
+PMT_A.US,D,20171113,000000,25.43,25.53,25.425,25.46,16235,0
+PMT_A.US,D,20171114,000000,25.4611,25.53,25.42,25.52,17128,0
+PMT_A.US,D,20171115,000000,25.45,25.52,25.45,25.5,4321,0
+PMT_A.US,D,20171116,000000,25.5439,25.59,25.53,25.59,6092,0
+PMT_A.US,D,20171117,000000,25.6,25.62,25.585,25.6182,10874,0
+PMT_A.US,D,20171120,000000,25.59,25.68,25.585,25.64,14853,0
+PMT_A.US,D,20171121,000000,25.67,25.68,25.6555,25.6739,5535,0
+PMT_A.US,D,20171122,000000,25.68,25.68,25.595,25.68,13590,0
+PMT_A.US,D,20171124,000000,25.605,25.605,25.605,25.605,1105,0
+PMT_A.US,D,20171127,000000,25.65,25.69,25.65,25.65,11056,0
+PMT_A.US,D,20171128,000000,25.68,25.68,25.63,25.64,12906,0
+PMT_A.US,D,20171129,000000,25.67,25.67,25.48,25.5,25038,0
+PMT_A.US,D,20171130,000000,25.13,25.1938,24.97,25,59365,0
+PMT_A.US,D,20171201,000000,25.07,25.33,25.04,25.1409,44434,0
+PMT_A.US,D,20171204,000000,25.14,25.1699,25.13,25.1699,4487,0
+PMT_A.US,D,20171205,000000,25.123,25.18,25.06,25.105,51547,0
+PMT_A.US,D,20171206,000000,25.02,25.08,25.02,25.05,17488,0
+PMT_A.US,D,20171207,000000,25.04,25.32,25.04,25.1,64552,0
+PMT_A.US,D,20171208,000000,25.32,25.32,25.08,25.09,24513,0
+PMT_A.US,D,20171211,000000,25.11,25.1312,25.08,25.1,63874,0
+PMT_A.US,D,20171212,000000,25.09,25.128,25.04,25.08,77700,0
+PMT_A.US,D,20171213,000000,25.115,25.2,25.07,25.17,35579,0
+PMT_A.US,D,20171214,000000,25.17,25.25,25.08,25.09,32013,0
+PMT_A.US,D,20171215,000000,25.2,25.2,25.0999,25.1,16531,0
+PMT_A.US,D,20171218,000000,25.14,25.14,25.1,25.13,19721,0
+PMT_A.US,D,20171219,000000,25.11,25.19,25.041,25.189,24119,0
+PMT_A.US,D,20171220,000000,25.12,25.1539,25.05,25.05,8168,0
+PMT_A.US,D,20171221,000000,25.05,25.112,25.05,25.0601,13013,0
+PMT_A.US,D,20171222,000000,25.04,25.15,24.28,24.9764,64834,0
+PMT_A.US,D,20171226,000000,24.98,25.06,24.96,25.01,18188,0
+PMT_A.US,D,20171227,000000,25.06,25.23,25.04,25.1421,32582,0
+PMT_A.US,D,20171228,000000,25.14,25.25,25.1,25.1,8090,0
+PMT_A.US,D,20171229,000000,25.249,25.249,25.08,25.23,8893,0
+PMT_A.US,D,20180102,000000,25.2,25.2,25.03,25.08,15454,0
+PMT_A.US,D,20180103,000000,25.15,25.2299,24.97,25.05,26285,0
+PMT_A.US,D,20180104,000000,25,25.18,25,25.17,14546,0
+PMT_A.US,D,20180105,000000,25.15,25.1724,25.124,25.165,9695,0
+PMT_A.US,D,20180108,000000,25.14,25.27,25.0763,25.1941,17618,0
+PMT_A.US,D,20180109,000000,25.14,25.15,25,25.02,7737,0
+PMT_A.US,D,20180110,000000,25.02,25.08,24.95,25.04,18869,0
+PMT_A.US,D,20180111,000000,25.0557,25.19,25.0557,25.19,10743,0
+PMT_A.US,D,20180112,000000,25.17,25.19,25.1,25.1495,7609,0
+PMT_A.US,D,20180116,000000,25.11,25.2,25.1,25.17,12570,0
+PMT_A.US,D,20180117,000000,25.17,25.22,25.05,25.0881,21447,0
+PMT_A.US,D,20180118,000000,25.0627,25.14,24.95,25.005,5104,0
+PMT_A.US,D,20180119,000000,25.0895,25.451,24.95,25.42,107792,0
+PMT_A.US,D,20180122,000000,25.39,25.42,25.31,25.379,19706,0
+PMT_A.US,D,20180123,000000,25.37,25.433,25.3,25.4006,4962,0
+PMT_A.US,D,20180124,000000,25.3849,25.4,25.32,25.38,12223,0
+PMT_A.US,D,20180125,000000,25.38,25.38,25.22,25.38,11915,0
+PMT_A.US,D,20180126,000000,25.3,25.3,25.15,25.1732,11454,0
+PMT_A.US,D,20180129,000000,25.1,25.145,25.005,25.09,14451,0
+PMT_A.US,D,20180130,000000,25.06,25.101,24.8,24.8248,33937,0
+PMT_A.US,D,20180131,000000,24.83,24.92,24.8,24.9,23023,0
+PMT_A.US,D,20180201,000000,25.04,25.045,24.8216,24.93,7036,0
+PMT_A.US,D,20180202,000000,24.93,25.14,24.63,24.76,30329,0
+PMT_A.US,D,20180205,000000,24.88,24.9,24.25,24.33,19982,0
+PMT_A.US,D,20180206,000000,23.74,24.56,23.11,24.5,28147,0
+PMT_A.US,D,20180207,000000,24.31,24.79,24.31,24.65,16774,0
+PMT_A.US,D,20180208,000000,24.65,24.7048,24.41,24.63,10763,0
+PMT_A.US,D,20180209,000000,24.81,24.89,24.38,24.74,23072,0
+PMT_A.US,D,20180212,000000,24.94,25.07,24.8994,25.04,11443,0
+PMT_A.US,D,20180213,000000,24.6,24.6,24.6,24.6,18668,0
+PMT_A.US,D,20180214,000000,24.6651,24.7924,24.6651,24.6651,9083,0
+PMT_A.US,D,20180215,000000,24.66,24.9,24.63,24.9,9726,0
+PMT_A.US,D,20180216,000000,24.97,25.0893,24.92,25.029,6645,0
+PMT_A.US,D,20180220,000000,25.14,25.14,25.14,25.14,5310,0
+PMT_A.US,D,20180221,000000,25.16,25.27,25.1449,25.27,9559,0
+PMT_A.US,D,20180222,000000,25.291,25.35,25.1999,25.2742,20742,0
+PMT_A.US,D,20180223,000000,25.2346,25.339,25.07,25.07,8040,0
+PMT_A.US,D,20180226,000000,25.11,25.25,25.11,25.2,4408,0
+PMT_A.US,D,20180227,000000,25.19,25.35,25.1899,25.33,12857,0
+PMT_A.US,D,20180228,000000,24.91,25.11,24.8,25.11,11855,0
+PMT_A.US,D,20180301,000000,25.14,25.14,24.85,25.02,12519,0
+PMT_A.US,D,20180302,000000,25.05,25.05,24.96,24.9799,10620,0
+PMT_A.US,D,20180305,000000,25.13,25.41,25,25.41,9477,0
+PMT_A.US,D,20180306,000000,25.13,25.35,25.13,25.35,18309,0
+PMT_A.US,D,20180307,000000,25.28,25.32,25.28,25.32,8762,0
+PMT_A.US,D,20180308,000000,25.2618,25.34,25.25,25.305,13303,0
+PMT_A.US,D,20180309,000000,25.18,25.32,25.18,25.31,19877,0
+PMT_A.US,D,20180312,000000,25.31,25.37,25.24,25.24,7051,0
+PMT_A.US,D,20180313,000000,25.3,25.32,25.27,25.318,4437,0
+PMT_A.US,D,20180314,000000,25.35,25.39,25.3392,25.36,13444,0
+PMT_A.US,D,20180315,000000,25.51,25.62,25.26,25.345,11144,0
+PMT_A.US,D,20180316,000000,25.3341,25.36,25.2887,25.35,9332,0
+PMT_A.US,D,20180319,000000,25.43,25.43,25.34,25.395,16688,0
+PMT_A.US,D,20180320,000000,25.37,25.395,25.3184,25.37,16052,0
+PMT_A.US,D,20180321,000000,25.31,25.409,25.31,25.345,8088,0
+PMT_A.US,D,20180322,000000,25.359,25.36,25.359,25.36,1080,0
+PMT_A.US,D,20180323,000000,25.31,25.45,25.31,25.42,12554,0
+PMT_A.US,D,20180326,000000,25.45,25.45,25.2616,25.37,8048,0
+PMT_A.US,D,20180327,000000,25.45,25.49,25.4259,25.49,2885,0
+PMT_A.US,D,20180328,000000,25.47,25.5351,25.32,25.43,5510,0
+PMT_A.US,D,20180329,000000,25.38,25.5,25.36,25.46,17931,0
+PMT_A.US,D,20180402,000000,25.5,25.5,25.416,25.4785,12336,0
+PMT_A.US,D,20180403,000000,25.42,25.59,25.4,25.59,9272,0
+PMT_A.US,D,20180404,000000,25.47,25.48,25.35,25.48,2027,0
+PMT_A.US,D,20180405,000000,25.41,25.59,25.3309,25.59,2102,0
+PMT_A.US,D,20180406,000000,25.35,25.59,25.22,25.59,11574,0
+PMT_A.US,D,20180409,000000,25.55,25.66,25.505,25.59,16857,0
+PMT_A.US,D,20180410,000000,25.63,25.7,25.519,25.56,18252,0
+PMT_A.US,D,20180411,000000,25.5,25.67,25.5,25.55,5388,0
+PMT_A.US,D,20180412,000000,25.5675,25.5727,25.47,25.52,2910,0
+PMT_A.US,D,20180413,000000,25.48,25.5661,25.4,25.5479,10923,0
+PMT_A.US,D,20180416,000000,25.5,25.6124,25.5,25.5,6579,0
+PMT_A.US,D,20180417,000000,25.47,25.67,25.45,25.67,6053,0
+PMT_A.US,D,20180418,000000,25.5665,25.67,25.4957,25.64,26351,0
+PMT_A.US,D,20180419,000000,25.48,25.52,25.45,25.505,35206,0
+PMT_A.US,D,20180420,000000,25.45,25.67,25.45,25.67,6576,0
+PMT_A.US,D,20180423,000000,25.55,25.67,25.45,25.62,24402,0
+PMT_A.US,D,20180424,000000,25.632,25.64,25.53,25.64,3709,0
+PMT_A.US,D,20180425,000000,25.57,25.8,25.56,25.71,66591,0
+PMT_A.US,D,20180426,000000,25.7315,25.7799,25.6808,25.7799,6829,0
+PMT_A.US,D,20180427,000000,25.71,25.725,25.64,25.7,8232,0
+PMT_A.US,D,20180430,000000,25.67,25.7175,25.66,25.7175,1547,0
+PMT_A.US,D,20180501,000000,25.66,25.71,25.66,25.66,2654,0
+PMT_A.US,D,20180502,000000,25.6952,25.6952,25.64,25.655,1530,0
+PMT_A.US,D,20180503,000000,25.6992,25.7,25.6601,25.673,1800,0
+PMT_A.US,D,20180504,000000,25.6975,25.7662,25.67,25.69,6114,0
+PMT_A.US,D,20180507,000000,25.7,25.72,25.6,25.72,3815,0
+PMT_A.US,D,20180508,000000,25.48,25.7365,25.48,25.73,4683,0
+PMT_A.US,D,20180509,000000,25.72,25.7773,25.67,25.75,11514,0
+PMT_A.US,D,20180510,000000,25.75,25.7899,25.5742,25.6,8970,0
+PMT_A.US,D,20180511,000000,25.74,25.77,25.72,25.74,6387,0
+PMT_A.US,D,20180514,000000,25.77,25.77,25.62,25.62,2844,0
+PMT_A.US,D,20180515,000000,25.7,25.7,25.5,25.6,13208,0
+PMT_A.US,D,20180516,000000,25.51,25.62,25.501,25.58,4100,0
+PMT_A.US,D,20180517,000000,25.41,25.4999,25.33,25.48,7773,0
+PMT_A.US,D,20180518,000000,25.51,25.6,25.51,25.6,2036,0
+PMT_A.US,D,20180521,000000,25.469,25.6,25.469,25.584,2044,0
+PMT_A.US,D,20180522,000000,25.5,25.6,25.41,25.6,4517,0
+PMT_A.US,D,20180523,000000,25.6348,25.75,25.6348,25.68,4415,0
+PMT_A.US,D,20180524,000000,25.6,25.7047,25.6,25.7,5793,0
+PMT_A.US,D,20180525,000000,25.66,25.73,25.55,25.73,2944,0
+PMT_A.US,D,20180529,000000,25.62,25.7,25.62,25.64,2680,0
+PMT_A.US,D,20180530,000000,25.7399,25.757,25.6892,25.7374,1681,0
+PMT_A.US,D,20180531,000000,25.29,25.38,25.19,25.277,8023,0
+PMT_A.US,D,20180601,000000,25.4435,25.4435,25.05,25.264,1725,0
+PMT_A.US,D,20180604,000000,25.4,25.47,25.32,25.3744,4322,0
+PMT_A.US,D,20180605,000000,25.64,25.64,25.39,25.59,1266,0
+PMT_A.US,D,20180606,000000,25.57,25.57,25.51,25.55,1208,0
+PMT_A.US,D,20180607,000000,25.51,25.5999,25.51,25.56,2567,0
+PMT_A.US,D,20180608,000000,25.59,25.59,25.59,25.59,100,0
+PMT_A.US,D,20180611,000000,25.57,25.575,25.55,25.55,2324,0
+PMT_A.US,D,20180612,000000,25.55,25.59,25.51,25.59,3181,0
+PMT_A.US,D,20180613,000000,25.69,25.69,25.36,25.41,6411,0
+PMT_A.US,D,20180614,000000,25.41,25.51,25.41,25.41,800,0
+PMT_A.US,D,20180615,000000,25.59,25.68,25.3005,25.4899,7011,0
+PMT_A.US,D,20180618,000000,25.38,25.69,25.38,25.5,4824,0
+PMT_A.US,D,20180619,000000,25.48,25.48,25.41,25.41,1483,0
+PMT_A.US,D,20180620,000000,25.49,25.4973,25.41,25.42,14121,0
+PMT_A.US,D,20180621,000000,25.41,25.4906,25.41,25.41,3271,0
+PMT_A.US,D,20180622,000000,25.4,25.441,25.4,25.41,2496,0
+PMT_A.US,D,20180625,000000,25.41,25.4101,25.41,25.41,1400,0
+PMT_A.US,D,20180626,000000,25.36,25.4,25.31,25.38,11905,0
+PMT_A.US,D,20180627,000000,25.35,25.45,25.35,25.35,14671,0
+PMT_A.US,D,20180628,000000,25.45,25.54,25.42,25.48,5073,0
+PMT_A.US,D,20180629,000000,25.48,25.48,25.35,25.35,2906,0
+PMT_A.US,D,20180702,000000,25.44,25.55,25.438,25.55,9418,0
+PMT_A.US,D,20180703,000000,25.54,25.631,25.52,25.63,5473,0
+PMT_A.US,D,20180705,000000,25.61,25.7,25.55,25.69,6802,0
+PMT_A.US,D,20180706,000000,25.69,25.79,25.6801,25.695,7689,0
+PMT_A.US,D,20180709,000000,25.59,25.5986,25.34,25.41,54669,0
+PMT_A.US,D,20180710,000000,25.44,25.45,25.26,25.26,41078,0
+PMT_A.US,D,20180711,000000,25.36,25.36,25.24,25.24,52953,0
+PMT_A.US,D,20180712,000000,25.24,25.43,25.21,25.35,56153,0
+PMT_A.US,D,20180713,000000,25.46,25.46,25.1,25.14,66062,0
+PMT_A.US,D,20180716,000000,25.14,25.27,25.14,25.18,13728,0
+PMT_A.US,D,20180717,000000,25.37,25.37,25.15,25.27,32181,0
+PMT_A.US,D,20180718,000000,25.25,25.34,25.23,25.27,18354,0
+PMT_A.US,D,20180719,000000,25.27,25.33,25.18,25.22,51244,0
+PMT_A.US,D,20180720,000000,25.21,25.34,24.95,24.95,698058,0
+PMT_A.US,D,20180723,000000,25.03,25.08,24.98,25.06,165593,0
+PMT_A.US,D,20180724,000000,25.08,25.1,25.05,25.06,39688,0
+PMT_A.US,D,20180725,000000,25.07,25.11,25.02,25.095,48741,0
+PMT_A.US,D,20180726,000000,25.04,25.14,25.04,25.12,43923,0
+PMT_A.US,D,20180727,000000,25.13,25.15,25.09,25.15,25621,0
+PMT_A.US,D,20180730,000000,25.15,25.17,25.139,25.16,10052,0
+PMT_A.US,D,20180731,000000,25.17,25.257,25.17,25.2199,30981,0
+PMT_A.US,D,20180801,000000,25.21,25.22,25.16,25.17,20070,0
+PMT_A.US,D,20180802,000000,25.21,25.25,25.139,25.215,48028,0
+PMT_A.US,D,20180803,000000,25.22,25.27,25.2161,25.24,31414,0
+PMT_A.US,D,20180806,000000,25.25,25.31,25.24,25.29,13553,0
+PMT_A.US,D,20180807,000000,25.3,25.3,25.25,25.2767,9830,0
+PMT_A.US,D,20180808,000000,25.28,25.29,25.16,25.23,18795,0
+PMT_A.US,D,20180809,000000,25.2,25.29,25.2,25.23,12102,0
+PMT_A.US,D,20180810,000000,25.2873,25.2873,25.1801,25.24,16637,0
+PMT_A.US,D,20180813,000000,25.22,25.2852,25.22,25.258,10230,0
+PMT_A.US,D,20180814,000000,25.27,25.27,25.2,25.22,23696,0
+PMT_A.US,D,20180815,000000,25.23,25.27,25.23,25.25,7298,0
+PMT_A.US,D,20180816,000000,25.2408,25.27,25.24,25.26,6421,0
+PMT_A.US,D,20180817,000000,25.232,25.29,25.23,25.27,10949,0
+PMT_A.US,D,20180820,000000,25.3,25.37,25.3,25.34,29920,0
+PMT_A.US,D,20180821,000000,25.35,25.41,25.3401,25.4,30173,0
+PMT_A.US,D,20180822,000000,25.3,25.41,25.3,25.4,8250,0
+PMT_A.US,D,20180823,000000,25.36,25.44,25.36,25.4295,21306,0
+PMT_A.US,D,20180824,000000,25.35,25.44,25.3,25.38,19198,0
+PMT_A.US,D,20180827,000000,25.44,25.47,25.4,25.47,37296,0
+PMT_A.US,D,20180828,000000,25.48,25.5,25.45,25.4985,30438,0
+PMT_A.US,D,20180829,000000,25.48,25.52,25.48,25.51,42074,0
+PMT_A.US,D,20180830,000000,25.06,25.18,25.06,25.0801,47044,0
+PMT_A.US,D,20180831,000000,25.07,25.14,25.07,25.13,9773,0
+PMT_A.US,D,20180904,000000,25.14,25.15,25,25.07,26691,0
+PMT_A.US,D,20180905,000000,25.07,25.11,25.05,25.09,23611,0
+PMT_A.US,D,20180906,000000,25.09,25.11,25,25.06,34611,0
+PMT_A.US,D,20180907,000000,25.07,25.08,25.032,25.05,23891,0
+PMT_A.US,D,20180910,000000,25.05,25.06,25.03,25.04,11046,0
+PMT_A.US,D,20180911,000000,25.05,25.11,25.03,25.04,35152,0
+PMT_A.US,D,20180912,000000,25.04,25.1099,25.03,25.0401,27567,0
+PMT_A.US,D,20180913,000000,25.07,25.07,25,25.0422,11498,0
+PMT_A.US,D,20180914,000000,25,25.04,25,25.03,16537,0
+PMT_A.US,D,20180917,000000,25.05,25.05,25,25.0418,22910,0
+PMT_A.US,D,20180918,000000,25.04,25.06,25.01,25.03,17030,0
+PMT_A.US,D,20180919,000000,25.01,25.05,24.9701,25.011,27025,0
+PMT_A.US,D,20180920,000000,25.06,25.06,24.98,25.03,8540,0
+PMT_A.US,D,20180921,000000,25.08,25.1,25.04,25.05,52033,0
+PMT_A.US,D,20180924,000000,25.1099,25.11,25.04,25.07,3990,0
+PMT_A.US,D,20180925,000000,25.06,25.07,24.98,25.0699,18304,0
+PMT_A.US,D,20180926,000000,24.99,25.0591,24.99,25.0301,7818,0
+PMT_A.US,D,20180927,000000,25.07,25.07,25.05,25.07,3381,0
+PMT_A.US,D,20180928,000000,25.07,25.08,25.05,25.068,17903,0
+PMT_A.US,D,20181001,000000,25.11,25.1365,25.03,25.1365,11894,0
+PMT_A.US,D,20181002,000000,25.17,25.17,25.09,25.1,4864,0
+PMT_A.US,D,20181003,000000,25.071,25.0999,24.98,24.98,20652,0
+PMT_A.US,D,20181004,000000,24.95,24.95,24.6881,24.78,40642,0
+PMT_A.US,D,20181005,000000,24.67,24.8543,24.67,24.77,27261,0
+PMT_A.US,D,20181008,000000,24.7156,24.8156,24.7156,24.775,11233,0
+PMT_A.US,D,20181009,000000,24.82,25.01,24.8,24.95,10764,0
+PMT_A.US,D,20181010,000000,24.94,24.94,24.72,24.76,15790,0
+PMT_A.US,D,20181011,000000,24.81,24.9373,24.8,24.82,5909,0
+PMT_A.US,D,20181012,000000,24.87,24.95,24.8,24.81,17895,0
+PMT_A.US,D,20181015,000000,24.801,24.801,24.7,24.77,5865,0
+PMT_A.US,D,20181016,000000,24.8454,24.8454,24.565,24.74,19898,0
+PMT_A.US,D,20181017,000000,24.71,24.71,24.52,24.61,15190,0
+PMT_A.US,D,20181018,000000,24.6508,24.75,24.57,24.6942,5567,0
+PMT_A.US,D,20181019,000000,24.705,24.75,24.62,24.735,6777,0
+PMT_A.US,D,20181022,000000,24.73,24.8394,24.6736,24.77,13217,0
+PMT_A.US,D,20181023,000000,24.62,24.7949,24.6,24.719,22335,0
+PMT_A.US,D,20181024,000000,24.8007,24.8007,24.7,24.74,7078,0
+PMT_A.US,D,20181025,000000,24.83,24.83,24.621,24.75,5879,0
+PMT_A.US,D,20181026,000000,24.7,24.7495,24.7,24.74,9174,0
+PMT_A.US,D,20181029,000000,24.85,24.85,24.72,24.75,3364,0
+PMT_A.US,D,20181030,000000,24.75,24.85,24.71,24.8,20066,0
+PMT_A.US,D,20181031,000000,24.85,24.85,24.75,24.82,8510,0
+PMT_A.US,D,20181101,000000,24.85,24.85,24.73,24.8238,8882,0
+PMT_A.US,D,20181102,000000,24.85,25.11,24.8252,25.1099,11804,0
+PMT_A.US,D,20181105,000000,25.01,25.1504,25.01,25.0722,7386,0
+PMT_A.US,D,20181106,000000,25.21,25.21,25.06,25.16,8590,0
+PMT_A.US,D,20181107,000000,25.18,25.25,25.18,25.2221,13280,0
+PMT_A.US,D,20181108,000000,25.25,25.25,25.22,25.24,7432,0
+PMT_A.US,D,20181109,000000,25.24,25.2446,25.18,25.18,6415,0
+PMT_A.US,D,20181112,000000,25.19,25.58,25.19,25.2111,5129,0
+PMT_A.US,D,20181113,000000,25.2648,25.2648,25.2522,25.2522,480,0
+PMT_A.US,D,20181114,000000,25.3,25.5,25.22,25.5,3900,0
+PMT_A.US,D,20181115,000000,25.37,25.4035,25.3251,25.3726,4369,0
+PMT_A.US,D,20181116,000000,25.328,25.4,25.3,25.365,3640,0
+PMT_A.US,D,20181119,000000,25.37,25.4,25.3,25.394,3408,0
+PMT_A.US,D,20181120,000000,25.3,25.3799,25.0959,25.13,20864,0
+PMT_A.US,D,20181121,000000,25.249,25.25,25.1,25.14,7465,0
+PMT_A.US,D,20181123,000000,25.13,25.13,24.95,25.105,6771,0
+PMT_A.US,D,20181126,000000,25.1,25.169,25.1,25.1,12716,0
+PMT_A.US,D,20181127,000000,25.02,25.2332,25.02,25.1344,8954,0
+PMT_A.US,D,20181128,000000,25.04,25.25,25.04,25.25,40125,0
+PMT_A.US,D,20181129,000000,24.77,24.89,24.75,24.79,22293,0
+PMT_A.US,D,20181130,000000,24.85,24.9,24.81,24.83,26096,0
+PMT_A.US,D,20181203,000000,24.82,24.8705,24.81,24.85,13083,0
+PMT_A.US,D,20181204,000000,24.8246,24.841,24.7,24.75,18534,0
+PMT_A.US,D,20181206,000000,24.75,24.8499,24.67,24.83,23344,0
+PMT_A.US,D,20181207,000000,24.8,24.82,24.76,24.8,13030,0
+PMT_A.US,D,20181210,000000,24.83,24.83,24.74,24.76,23910,0
+PMT_A.US,D,20181211,000000,24.84,24.84,24.675,24.75,41799,0
+PMT_A.US,D,20181212,000000,24.82,24.82,24.53,24.55,19393,0
+PMT_A.US,D,20181213,000000,24.5,24.7,24.45,24.45,17878,0
+PMT_A.US,D,20181214,000000,24.54,24.54,24.3466,24.54,25518,0
+PMT_A.US,D,20181217,000000,24.66,24.66,24.31,24.47,16330,0
+PMT_A.US,D,20181218,000000,24.55,24.55,24.13,24.26,39788,0
+PMT_A.US,D,20181219,000000,24.2078,24.35,23.75,24.1,21016,0
+PMT_A.US,D,20181220,000000,23.995,24.21,23.885,23.9,59145,0
+PMT_A.US,D,20181221,000000,24,24,23.21,23.48,33037,0
+PMT_A.US,D,20181224,000000,23.5,23.5,22.56,23,24424,0
+PMT_A.US,D,20181226,000000,23.039,23.3385,23.039,23.18,13402,0
+PMT_A.US,D,20181227,000000,22.99,23.23,22.87,23.11,62358,0
+PMT_A.US,D,20181228,000000,23.25,24,23.1488,23.63,27911,0
+PMT_A.US,D,20181231,000000,23.94,23.94,23.52,23.77,18361,0
+PMT_A.US,D,20190102,000000,23.63,24.77,23.56,24.65,21604,0
+PMT_A.US,D,20190103,000000,24.8,25.12,24.427,25.05,46569,0
+PMT_A.US,D,20190104,000000,25.17,25.25,24.97,25.25,15963,0
+PMT_A.US,D,20190107,000000,25.24,25.24,24.995,25.02,11926,0
+PMT_A.US,D,20190108,000000,25.05,25.1099,24.8,24.93,14618,0
+PMT_A.US,D,20190109,000000,24.8,24.9999,24.75,24.79,24480,0
+PMT_A.US,D,20190110,000000,24.45,24.825,24.45,24.66,13338,0
+PMT_A.US,D,20190111,000000,24.54,24.88,24.54,24.77,5322,0
+PMT_A.US,D,20190114,000000,24.7781,24.7781,24.7,24.76,4568,0
+PMT_A.US,D,20190115,000000,24.87,24.92,24.7,24.7,12599,0
+PMT_A.US,D,20190116,000000,24.71,24.7719,24.57,24.7,8055,0
+PMT_A.US,D,20190117,000000,24.66,24.82,24.57,24.82,22554,0
+PMT_A.US,D,20190118,000000,24.83,24.88,24.7,24.88,14524,0
+PMT_A.US,D,20190122,000000,24.876,24.95,24.82,24.88,16566,0
+PMT_A.US,D,20190123,000000,24.82,24.9499,24.77,24.83,11405,0
+PMT_A.US,D,20190124,000000,24.7,25.045,24.7,25,5530,0
+PMT_A.US,D,20190125,000000,25.12,25.2,24.99,25.2,20589,0
+PMT_A.US,D,20190128,000000,24.96,25.2,24.96,25,9264,0
+PMT_A.US,D,20190129,000000,25,25.0951,25,25.01,4117,0
+PMT_A.US,D,20190130,000000,25.01,25.19,24.9,25.19,12851,0
+PMT_A.US,D,20190131,000000,25.12,25.3,25.12,25.24,19078,0
+PMT_A.US,D,20190201,000000,25.24,25.4,25.2128,25.3296,10282,0
+PMT_A.US,D,20190204,000000,25.3931,25.45,25.3184,25.3464,4074,0
+PMT_A.US,D,20190205,000000,25.37,25.51,25.31,25.51,11334,0
+PMT_A.US,D,20190206,000000,25.51,25.51,25.31,25.5,10201,0
+PMT_A.US,D,20190207,000000,25.443,25.495,25.34,25.475,12832,0
+PMT_A.US,D,20190208,000000,25.52,25.63,25.5,25.63,5595,0
+PMT_A.US,D,20190211,000000,25.428,25.6499,25.428,25.6,2850,0
+PMT_A.US,D,20190212,000000,25.69,25.69,25.5289,25.6364,4617,0
+PMT_A.US,D,20190213,000000,25.6072,25.65,25.588,25.6,4715,0
+PMT_A.US,D,20190214,000000,25.6,25.62,25.55,25.5839,8396,0
+PMT_A.US,D,20190215,000000,25.52,25.6,25.52,25.52,4134,0
+PMT_A.US,D,20190219,000000,25.59,25.6699,25.5285,25.6353,7543,0
+PMT_A.US,D,20190220,000000,25.68,25.68,25.5,25.55,9234,0
+PMT_A.US,D,20190221,000000,25.55,25.55,25.42,25.42,12946,0
+PMT_A.US,D,20190222,000000,25.44,25.5206,25.44,25.44,2700,0
+PMT_A.US,D,20190225,000000,25.55,25.57,25.44,25.44,11343,0
+PMT_A.US,D,20190226,000000,25.535,25.55,25.44,25.52,12569,0
+PMT_A.US,D,20190227,000000,25.535,25.57,25.4839,25.57,3856,0
+PMT_A.US,D,20190228,000000,25.25,25.53,25.08,25.53,90488,0
+PMT_A.US,D,20190301,000000,25.52,25.67,25.4087,25.67,22864,0
+PMT_A.US,D,20190304,000000,25.5711,25.65,25.465,25.5,9858,0
+PMT_A.US,D,20190305,000000,25.63,25.63,25.37,25.54,9706,0
+PMT_A.US,D,20190306,000000,25.41,25.5,25.4,25.43,9340,0
+PMT_A.US,D,20190307,000000,25.4001,25.55,25.28,25.31,8053,0
+PMT_A.US,D,20190308,000000,25.28,25.46,25.28,25.46,2287,0
+PMT_A.US,D,20190311,000000,25.46,25.46,25.4,25.4,765,0
+PMT_A.US,D,20190312,000000,25.36,25.4333,25.36,25.42,6166,0
+PMT_A.US,D,20190313,000000,25.31,25.36,25.2,25.2457,15807,0
+PMT_A.US,D,20190314,000000,25.3795,25.38,25.26,25.285,2745,0
+PMT_A.US,D,20190315,000000,25.39,25.39,25.245,25.2748,10782,0
+PMT_A.US,D,20190318,000000,25.35,25.38,25.25,25.31,4309,0
+PMT_A.US,D,20190319,000000,25.34,25.34,25.2,25.2,6290,0
+PMT_A.US,D,20190320,000000,25.35,25.35,25.1352,25.1474,7070,0
+PMT_A.US,D,20190321,000000,25.08,25.29,25.08,25.26,4550,0
+PMT_A.US,D,20190322,000000,25.2,25.29,25.197,25.29,1417,0
+PMT_A.US,D,20190325,000000,25.2899,25.2899,25.25,25.27,4822,0
+PMT_A.US,D,20190326,000000,25.47,25.47,25.26,25.38,7336,0
+PMT_A.US,D,20190327,000000,25.55,25.55,25.37,25.54,9541,0
+PMT_A.US,D,20190328,000000,25.54,25.62,25.495,25.62,10352,0
+PMT_A.US,D,20190329,000000,25.7,25.7,25.455,25.69,38670,0
+PMT_A.US,D,20190401,000000,25.65,25.65,25.62,25.62,954,0
+PMT_A.US,D,20190402,000000,25.68,25.68,25.62,25.62,419,0
+PMT_A.US,D,20190403,000000,25.68,25.69,25.5864,25.65,2398,0
+PMT_A.US,D,20190404,000000,25.69,25.7,25.6301,25.675,10520,0
+PMT_A.US,D,20190405,000000,25.72,25.72,25.68,25.68,5723,0
+PMT_A.US,D,20190408,000000,25.68,25.68,25.6119,25.6367,1547,0
+PMT_A.US,D,20190409,000000,25.55,25.6,25.55,25.573,5565,0
+PMT_A.US,D,20190410,000000,25.69,25.699,25.59,25.69,8850,0
+PMT_A.US,D,20190411,000000,25.63,25.689,25.63,25.648,3625,0
+PMT_A.US,D,20190412,000000,25.69,25.69,25.5,25.5,4926,0
+PMT_A.US,D,20190415,000000,25.51,25.6485,25.51,25.5838,4630,0
+PMT_A.US,D,20190416,000000,25.63,25.64,25.51,25.5986,26679,0
+PMT_A.US,D,20190417,000000,25.75,25.75,25.45,25.4766,15112,0
+PMT_A.US,D,20190418,000000,25.3875,25.5,25.3875,25.4916,6682,0
+PMT_A.US,D,20190422,000000,25.4748,25.63,25.4748,25.62,8281,0
+PMT_A.US,D,20190423,000000,25.42,25.63,25.42,25.63,24712,0
+PMT_A.US,D,20190424,000000,25.67,25.71,25.47,25.66,16056,0
+PMT_A.US,D,20190425,000000,25.67,25.73,25.67,25.72,8109,0
+PMT_A.US,D,20190426,000000,25.72,25.77,25.545,25.63,9610,0
+PMT_A.US,D,20190429,000000,25.605,25.68,25.59,25.59,14268,0
+PMT_A.US,D,20190430,000000,25.49,25.69,25.49,25.67,55707,0
+PMT_A.US,D,20190501,000000,25.66,25.69,25.55,25.679,5682,0
+PMT_A.US,D,20190502,000000,25.69,25.69,25.62,25.62,5860,0
+PMT_A.US,D,20190503,000000,25.6,25.6594,25.6,25.6,8815,0
+PMT_A.US,D,20190506,000000,25.6,25.6798,25.6,25.635,9661,0
+PMT_A.US,D,20190507,000000,25.65,25.6757,25.65,25.67,2407,0
+PMT_A.US,D,20190508,000000,25.665,25.674,25.63,25.65,17328,0
+PMT_A.US,D,20190509,000000,25.63,25.7,25.63,25.7,1683,0
+PMT_A.US,D,20190510,000000,25.65,25.75,25.65,25.75,2458,0
+PMT_A.US,D,20190513,000000,25.63,25.71,25.63,25.71,6124,0
+PMT_A.US,D,20190514,000000,25.695,25.75,25.695,25.74,4566,0
+PMT_A.US,D,20190515,000000,25.65,25.73,25.65,25.71,10017,0
+PMT_A.US,D,20190516,000000,25.73,25.79,25.685,25.77,10892,0
+PMT_A.US,D,20190517,000000,25.6871,25.73,25.6425,25.65,17053,0
+PMT_A.US,D,20190520,000000,25.65,25.75,25.65,25.75,19753,0
+PMT_A.US,D,20190521,000000,25.71,25.81,25.67,25.75,8718,0
+PMT_A.US,D,20190522,000000,25.78,25.83,25.75,25.83,3957,0
+PMT_A.US,D,20190523,000000,25.8301,25.8301,25.75,25.8,4849,0
+PMT_A.US,D,20190524,000000,25.854,25.89,25.75,25.89,7292,0
+PMT_A.US,D,20190528,000000,25.9,25.9,25.83,25.9,6641,0
+PMT_A.US,D,20190529,000000,25.93,25.93,25.8253,25.849,11072,0
+PMT_A.US,D,20190530,000000,25.54,25.66,25.34,25.4,17921,0
+PMT_A.US,D,20190531,000000,25.39,25.51,25.33,25.48,63080,0
+PMT_A.US,D,20190603,000000,25.41,25.492,25.41,25.44,7194,0
+PMT_A.US,D,20190604,000000,25.49,25.599,25.4,25.56,11176,0
+PMT_A.US,D,20190605,000000,25.56,25.7,25.46,25.5701,9764,0
+PMT_A.US,D,20190606,000000,25.54,25.57,25.42,25.569,4499,0
+PMT_A.US,D,20190607,000000,25.66,25.66,25.59,25.61,8023,0
+PMT_A.US,D,20190610,000000,25.61,25.649,25.61,25.64,4628,0
+PMT_A.US,D,20190611,000000,25.55,25.64,25.5,25.5,7565,0
+PMT_A.US,D,20190612,000000,25.62,25.69,25.57,25.69,8669,0
+PMT_A.US,D,20190613,000000,25.7,25.7,25.529,25.63,17890,0
+PMT_A.US,D,20190614,000000,25.55,25.63,25.55,25.55,10310,0
+PMT_A.US,D,20190617,000000,25.78,25.78,25.565,25.64,18419,0
+PMT_A.US,D,20190618,000000,25.79,25.79,25.68,25.69,10344,0
+PMT_A.US,D,20190619,000000,25.7,25.7,25.57,25.66,9008,0
+PMT_A.US,D,20190620,000000,25.67,25.67,25.6,25.65,8599,0
+PMT_A.US,D,20190621,000000,25.65,25.85,25.65,25.85,18730,0
+PMT_A.US,D,20190624,000000,25.85,25.85,25.751,25.85,9745,0
+PMT_A.US,D,20190625,000000,25.7242,25.87,25.7242,25.87,2482,0
+PMT_A.US,D,20190626,000000,25.8015,25.8015,25.66,25.73,9268,0
+PMT_A.US,D,20190627,000000,25.8473,25.8473,25.63,25.63,6847,0
+PMT_A.US,D,20190628,000000,25.684,26.11,25.684,26.11,42168,0
+PMT_A.US,D,20190701,000000,26.1,26.1,25.9935,25.9935,13809,0
+PMT_A.US,D,20190702,000000,25.99,25.99,25.93,25.9457,3965,0
+PMT_A.US,D,20190703,000000,26.0228,26.04,25.93,25.93,3378,0
+PMT_A.US,D,20190705,000000,25.72,25.9,25.68,25.69,11734,0
+PMT_A.US,D,20190708,000000,25.71,25.765,25.69,25.691,5087,0
+PMT_A.US,D,20190709,000000,25.73,25.73,25.62,25.62,8228,0
+PMT_A.US,D,20190710,000000,25.64,25.7488,25.62,25.66,7271,0
+PMT_A.US,D,20190711,000000,25.76,25.97,25.7253,25.97,9377,0
+PMT_A.US,D,20190712,000000,25.93,25.94,25.831,25.92,11159,0
+PMT_A.US,D,20190715,000000,25.9,26.05,25.8516,26,11984,0
+PMT_A.US,D,20190716,000000,25.9566,26,25.9566,26,2796,0
+PMT_A.US,D,20190717,000000,26.08,26.1,25.9503,26.09,9283,0
+PMT_A.US,D,20190718,000000,26.15,26.15,26.09,26.13,18717,0
+PMT_A.US,D,20190719,000000,26.05,26.2,26.05,26.19,4970,0
+PMT_A.US,D,20190722,000000,26.19,26.19,26.1128,26.19,2107,0
+PMT_A.US,D,20190723,000000,26.1871,26.25,26.1871,26.25,9900,0
+PMT_A.US,D,20190724,000000,26.25,26.35,26.25,26.34,2656,0
+PMT_A.US,D,20190725,000000,26.13,26.48,26.052,26.48,7315,0
+PMT_A.US,D,20190726,000000,26.3856,26.49,26.3,26.42,6728,0
+PMT_A.US,D,20190729,000000,26.34,26.4,26.24,26.39,8237,0
+PMT_A.US,D,20190730,000000,26.39,26.64,26.32,26.6,5233,0
+PMT_A.US,D,20190731,000000,26.66,26.94,26.5,26.82,50173,0
+PMT_A.US,D,20190801,000000,26.79,26.79,26.315,26.3412,20870,0
+PMT_A.US,D,20190802,000000,26.4019,26.563,26.4019,26.54,16226,0
+PMT_A.US,D,20190805,000000,26.48,26.48,26.02,26.41,8914,0
+PMT_A.US,D,20190806,000000,26.09,26.5973,26.02,26.4,7351,0
+PMT_A.US,D,20190807,000000,26.2,26.2876,26.05,26.13,21476,0
+PMT_A.US,D,20190808,000000,26.45,26.46,26.33,26.46,3195,0
+PMT_A.US,D,20190809,000000,26.42,26.46,26.27,26.37,5388,0
+PMT_A.US,D,20190812,000000,26.4,26.4,26.27,26.29,8302,0
+PMT_A.US,D,20190813,000000,26.35,26.52,26.35,26.38,9402,0
+PMT_A.US,D,20190814,000000,26.21,26.4199,26.21,26.36,5415,0
+PMT_A.US,D,20190815,000000,26.48,26.48,26.381,26.45,2322,0
+PMT_A.US,D,20190816,000000,26.4,26.62,26.4,26.62,21163,0
+PMT_A.US,D,20190819,000000,26.6,26.68,26.5295,26.68,2623,0
+PMT_A.US,D,20190820,000000,26.5905,26.67,26.49,26.61,2740,0
+PMT_A.US,D,20190821,000000,26.61,26.8,26.581,26.79,5333,0
+PMT_A.US,D,20190822,000000,26.79,26.92,26.79,26.86,11020,0
+PMT_A.US,D,20190823,000000,26.86,27.1,26.7735,27.01,5536,0
+PMT_A.US,D,20190826,000000,28.4249,28.4249,26.9327,26.99,5596,0
+PMT_A.US,D,20190827,000000,27,27.46,26.99,27.14,15936,0
+PMT_A.US,D,20190828,000000,27.1,27.1,26.95,27.03,11602,0
+PMT_A.US,D,20190829,000000,26.78,26.9,26.494,26.68,25419,0
+PMT_A.US,D,20190830,000000,26.6968,26.75,26.4801,26.75,53518,0
+PMT_A.US,D,20190903,000000,26.66,26.73,26.48,26.48,5195,0
+PMT_A.US,D,20190904,000000,26.32,26.55,26.32,26.37,7029,0
+PMT_A.US,D,20190905,000000,26.62,26.62,26.48,26.49,8630,0
+PMT_A.US,D,20190906,000000,26.33,26.5557,26.33,26.52,16088,0
+PMT_A.US,D,20190909,000000,26.5,26.6287,26.44,26.54,7890,0
+PMT_A.US,D,20190910,000000,26.4905,26.5355,26.39,26.39,4448,0
+PMT_A.US,D,20190911,000000,26.25,26.28,26.0297,26.14,9933,0
+PMT_A.US,D,20190912,000000,26.29,26.3999,26.13,26.32,4938,0
+PMT_A.US,D,20190913,000000,26.24,26.33,26.18,26.29,5544,0
+PMT_A.US,D,20190916,000000,26.59,26.63,26.36,26.49,3648,0
+PMT_A.US,D,20190917,000000,26.33,26.56,26.3136,26.56,2851,0
+PMT_A.US,D,20190918,000000,26.58,26.64,26.5,26.62,3131,0
+PMT_A.US,D,20190919,000000,26.64,26.64,26.5399,26.61,5026,0
+PMT_A.US,D,20190920,000000,26.618,26.65,26.5101,26.65,6004,0
+PMT_A.US,D,20190923,000000,26.59,26.75,26.581,26.75,3747,0
+PMT_A.US,D,20190924,000000,26.75,26.78,26.7,26.78,3763,0
+PMT_A.US,D,20190925,000000,26.75,26.75,26.576,26.65,9235,0
+PMT_A.US,D,20190926,000000,26.54,26.6492,26.5365,26.63,3577,0
+PMT_A.US,D,20190927,000000,26.65,26.65,26.5844,26.59,2961,0
+PMT_A.US,D,20190930,000000,26.64,26.79,26.58,26.79,52513,0
+PMT_A.US,D,20191001,000000,26.61,26.82,26.61,26.7485,5368,0
+PMT_A.US,D,20191002,000000,26.5946,26.75,26.5946,26.6271,8646,0
+PMT_A.US,D,20191003,000000,26.593,26.819,26.02,26.25,67394,0
+PMT_A.US,D,20191004,000000,26.4131,26.42,26.3385,26.3385,4547,0
+PMT_A.US,D,20191007,000000,26.37,26.63,26.3,26.63,11355,0
+PMT_A.US,D,20191008,000000,26.631,26.66,26.49,26.6383,10397,0
+PMT_A.US,D,20191009,000000,26.6,26.73,26.6,26.6809,5180,0
+PMT_A.US,D,20191010,000000,26.6,26.7,26.6,26.6972,4436,0
+PMT_A.US,D,20191011,000000,26.7,26.7,26.5,26.5697,13372,0
+PMT_A.US,D,20191014,000000,26.7,26.8023,26.7,26.8023,5757,0
+PMT_A.US,D,20191015,000000,26.82,26.82,26.73,26.76,11344,0
+PMT_A.US,D,20191016,000000,26.8,26.8,26.54,26.71,4815,0
+PMT_A.US,D,20191017,000000,26.71,26.77,26.71,26.71,1977,0
+PMT_A.US,D,20191018,000000,26.7714,26.8,26.77,26.8,1749,0
+PMT_A.US,D,20191021,000000,26.82,26.82,26.7999,26.811,3981,0
+PMT_A.US,D,20191022,000000,26.66,26.82,26.63,26.82,5696,0
+PMT_A.US,D,20191023,000000,26.82,26.84,26.784,26.84,5312,0
+PMT_A.US,D,20191024,000000,26.8364,26.86,26.825,26.86,12747,0
+PMT_A.US,D,20191025,000000,26.83,26.83,26.8208,26.8208,540,0
+PMT_A.US,D,20191028,000000,26.86,26.86,26.8,26.84,3472,0
+PMT_A.US,D,20191029,000000,26.84,26.85,26.75,26.76,6899,0
+PMT_A.US,D,20191030,000000,26.81,26.9089,26.76,26.88,12667,0
+PMT_A.US,D,20191031,000000,26.8174,27.05,26.8174,26.93,57523,0
+PMT_A.US,D,20191101,000000,26.92,26.93,26.9,26.93,6879,0
+PMT_A.US,D,20191104,000000,26.9808,27.016,26.78,26.93,7046,0
+PMT_A.US,D,20191105,000000,26.93,26.93,26.82,26.91,18108,0
+PMT_A.US,D,20191106,000000,26.8568,27.02,26.8542,27.02,12130,0
+PMT_A.US,D,20191107,000000,27,27,26.77,26.77,2167,0
+PMT_A.US,D,20191108,000000,26.9145,26.94,26.77,26.84,7046,0
+PMT_A.US,D,20191111,000000,26.8579,26.939,26.8208,26.9069,3407,0
+PMT_A.US,D,20191112,000000,26.77,26.79,26.77,26.7872,1969,0
+PMT_A.US,D,20191113,000000,26.8337,26.925,26.8337,26.91,6191,0
+PMT_A.US,D,20191114,000000,26.94,27,26.9109,26.98,12409,0
+PMT_A.US,D,20191115,000000,26.78,27,26.78,27,7924,0
+PMT_A.US,D,20191118,000000,27,27.07,26.95,26.95,8498,0
+PMT_A.US,D,20191119,000000,27.001,27.001,26.84,26.84,10042,0
+PMT_A.US,D,20191120,000000,26.85,26.99,26.8466,26.99,2971,0
+PMT_A.US,D,20191121,000000,26.9471,27.1,26.9471,27.099,10560,0
+PMT_A.US,D,20191122,000000,27.0524,27.25,27.051,27.25,7661,0
+PMT_A.US,D,20191125,000000,27.21,27.21,27.02,27.0601,11501,0
+PMT_A.US,D,20191126,000000,27.1014,27.14,27.0854,27.115,4120,0
+PMT_A.US,D,20191127,000000,26.7,26.82,26.6803,26.6803,5575,0
+PMT_A.US,D,20191129,000000,26.6,26.7,26.6,26.65,9175,0
+PMT_A.US,D,20191202,000000,26.6133,26.66,26.55,26.57,1990,0
+PMT_A.US,D,20191203,000000,26.55,26.58,26.53,26.5349,5488,0
+PMT_A.US,D,20191204,000000,26.57,27.92,26.53,27.92,1173,0
+PMT_A.US,D,20191205,000000,26.92,26.92,26.28,26.65,21695,0
+PMT_A.US,D,20191206,000000,26.65,26.65,26.461,26.63,3836,0
+PMT_A.US,D,20191209,000000,26.53,26.64,26.49,26.5,5467,0
+PMT_A.US,D,20191210,000000,26.5185,26.5435,26.48,26.48,7181,0
+PMT_A.US,D,20191211,000000,26.46,26.58,26.4,26.58,10732,0
+PMT_A.US,D,20191212,000000,26.57,26.57,26.21,26.26,13333,0
+PMT_A.US,D,20191213,000000,26.26,26.3695,26.25,26.25,9767,0
+PMT_A.US,D,20191216,000000,26.48,26.53,26.3545,26.365,3690,0
+PMT_A.US,D,20191217,000000,26.466,26.52,26.41,26.52,4295,0
+PMT_A.US,D,20191218,000000,26.57,26.57,26.519,26.57,1399,0
+PMT_A.US,D,20191219,000000,26.59,26.67,26.59,26.635,6948,0
+PMT_A.US,D,20191220,000000,26.58,26.61,26.45,26.45,1602,0
+PMT_A.US,D,20191223,000000,26.4626,26.66,26.4626,26.6598,7860,0
+PMT_A.US,D,20191224,000000,26.65,26.65,26.6014,26.6337,3340,0
+PMT_A.US,D,20191226,000000,26.721,26.735,26.72,26.72,1080,0
+PMT_A.US,D,20191227,000000,26.7,26.701,26.5684,26.6256,2429,0
+PMT_A.US,D,20191230,000000,26.75,26.75,26.45,26.5,1132,0
+PMT_A.US,D,20191231,000000,26.46,26.53,26.435,26.53,2989,0
+PMT_A.US,D,20200102,000000,26.7065,26.716,26.69,26.69,1584,0
+PMT_A.US,D,20200103,000000,26.7288,26.77,26.55,26.55,3619,0
+PMT_A.US,D,20200106,000000,26.7399,26.7399,26.6,26.65,2805,0
+PMT_A.US,D,20200107,000000,26.703,26.71,26.57,26.57,6083,0
+PMT_A.US,D,20200108,000000,26.65,26.77,26.58,26.58,36498,0
+PMT_A.US,D,20200109,000000,26.71,26.74,26.67,26.74,2347,0
+PMT_A.US,D,20200110,000000,26.74,26.74,26.68,26.68,5710,0
+PMT_A.US,D,20200113,000000,26.68,26.74,26.6597,26.74,4582,0
+PMT_A.US,D,20200114,000000,26.74,26.8,26.74,26.798,1152,0
+PMT_A.US,D,20200115,000000,26.83,26.87,26.61,26.61,14399,0
+PMT_A.US,D,20200116,000000,26.7467,26.82,26.68,26.7251,6557,0
+PMT_A.US,D,20200117,000000,26.77,26.77,26.73,26.7329,2966,0
+PMT_A.US,D,20200121,000000,26.77,26.84,26.77,26.78,1268,0
+PMT_A.US,D,20200122,000000,26.87,26.88,26.81,26.88,11271,0
+PMT_A.US,D,20200123,000000,26.88,26.88,26.76,26.88,3285,0
+PMT_A.US,D,20200124,000000,26.88,26.88,26.7,26.7,10837,0
+PMT_A.US,D,20200127,000000,26.83,26.84,26.7197,26.768,2903,0
+PMT_A.US,D,20200128,000000,26.7234,26.84,26.67,26.715,3477,0
+PMT_A.US,D,20200129,000000,26.75,26.86,26.75,26.85,6681,0
+PMT_A.US,D,20200130,000000,26.7958,26.86,26.7958,26.84,5384,0
+PMT_A.US,D,20200131,000000,26.69,26.98,26.69,26.98,7297,0
+PMT_A.US,D,20200203,000000,26.91,26.9814,26.91,26.98,3520,0
+PMT_A.US,D,20200204,000000,26.95,26.99,26.9,26.9,3955,0
+PMT_A.US,D,20200205,000000,26.925,26.94,26.85,26.85,3995,0
+PMT_A.US,D,20200206,000000,26.87,26.96,26.87,26.912,4508,0
+PMT_A.US,D,20200207,000000,26.86,26.94,26.86,26.87,7694,0
+PMT_A.US,D,20200210,000000,26.92,26.9226,26.92,26.92,1609,0
+PMT_A.US,D,20200211,000000,26.95,26.95,26.8708,26.945,5188,0
+PMT_A.US,D,20200212,000000,26.86,26.9495,26.85,26.85,2081,0
+PMT_A.US,D,20200213,000000,26.94,26.94,26.88,26.9002,5368,0
+PMT_A.US,D,20200214,000000,26.8869,26.91,26.85,26.8596,7527,0
+PMT_A.US,D,20200218,000000,26.85,26.85,26.77,26.85,12364,0
+PMT_A.US,D,20200219,000000,26.79,26.84,26.67,26.72,18928,0
+PMT_A.US,D,20200220,000000,26.7,26.8,26.7,26.8,11777,0
+PMT_A.US,D,20200221,000000,26.79,26.84,26.72,26.72,4744,0
+PMT_A.US,D,20200224,000000,26.7,26.78,26.5,26.51,32331,0
+PMT_A.US,D,20200225,000000,26.7,26.7,26.27,26.284,26335,0
+PMT_A.US,D,20200226,000000,26.686,26.686,26.35,26.45,22925,0
+PMT_A.US,D,20200227,000000,26.01,26.01,25.28,25.8,13153,0
+PMT_A.US,D,20200228,000000,25.53,25.59,24.44,25.33,63382,0
+PMT_A.US,D,20200302,000000,25.1,26.1454,25.1,25.69,15689,0
+PMT_A.US,D,20200303,000000,25.7,26.33,25.7,25.95,9717,0
+PMT_A.US,D,20200304,000000,26.01,26.51,26.01,26.51,4578,0
+PMT_A.US,D,20200305,000000,26.38,26.4598,25.855,26,10146,0
+PMT_A.US,D,20200306,000000,25.7,25.96,25.2688,25.7389,15264,0
+PMT_A.US,D,20200309,000000,24.75,25.02,24.06,24.99,42957,0
+PMT_A.US,D,20200310,000000,25.04,25.92,24.1342,24.84,28387,0
+PMT_A.US,D,20200311,000000,24.56,24.9104,24.08,24.4399,23428,0
+PMT_A.US,D,20200312,000000,23.89,23.89,19.62,21.25,49889,0
+PMT_A.US,D,20200313,000000,21.52,22.4899,20.1563,21.31,48166,0
+PMT_A.US,D,20200316,000000,20.46,20.46,15.79,18,54739,0
+PMT_A.US,D,20200317,000000,18,18.2,14.78,15.4423,52592,0
+PMT_A.US,D,20200318,000000,15,15,5.9325,8,76873,0
+PMT_A.US,D,20200319,000000,8,15.45,7.62,15.25,74149,0
+PMT_A.US,D,20200320,000000,15.5,16.5146,14.2701,14.89,37663,0
+PMT_A.US,D,20200323,000000,15.39,16.0074,12.53,13.1,181835,0
+PMT_A.US,D,20200324,000000,13,13.3,11,11.73,206271,0
+PMT_A.US,D,20200325,000000,12.06,17.57,12.01,16.95,49099,0
+PMT_A.US,D,20200326,000000,17.5,21.4,17.5,19.3,53501,0
+PMT_A.US,D,20200327,000000,19,19,17,17.5,100898,0
+PMT_A.US,D,20200330,000000,17,17.1069,15.54,16.26,69200,0
+PMT_A.US,D,20200331,000000,15.8,17.62,15.8,16.48,128078,0
+PMT_A.US,D,20200401,000000,15.41,15.9455,14,14.58,112275,0
+PMT_A.US,D,20200402,000000,14.25,15.4566,14.0358,14.7,25191,0
+PMT_A.US,D,20200403,000000,14.34,14.49,10.09,12.73,79930,0
+PMT_A.US,D,20200406,000000,13.89,16.98,13.89,16.5,159919,0
+PMT_A.US,D,20200407,000000,17.24,19.5,16.37,18.7,116686,0
+PMT_A.US,D,20200408,000000,19.94,20.25,18.04,19.9267,108479,0
+PMT_A.US,D,20200409,000000,20,21.2,19.42,19.96,74641,0
+PMT_A.US,D,20200413,000000,21.75,21.75,18.92,19.75,52789,0
+PMT_A.US,D,20200414,000000,19.6,20.75,19.575,20.67,22138,0
+PMT_A.US,D,20200415,000000,19.97,20.08,19.5,19.983,10839,0
+PMT_A.US,D,20200416,000000,19.77,20.59,19.25,20.2294,20173,0
+PMT_A.US,D,20200417,000000,21.32,21.32,20.4,20.95,24427,0
+PMT_A.US,D,20200420,000000,20,21.01,20,20.3,30130,0
+PMT_A.US,D,20200421,000000,20.75,21.6762,20.1,21.1388,37344,0
+PMT_A.US,D,20200422,000000,21.37,21.61,21.21,21.25,17649,0
+PMT_A.US,D,20200423,000000,21.25,21.25,20.5557,20.84,32592,0
+PMT_A.US,D,20200424,000000,20.5374,20.9,20.1,20.12,11247,0
+PMT_A.US,D,20200427,000000,20.25,21.22,20.1999,20.618,17941,0
+PMT_A.US,D,20200428,000000,21,21.48,20.63,21.0583,10806,0
+PMT_A.US,D,20200429,000000,21.01,21.922,20.48,21.22,36408,0
+PMT_A.US,D,20200430,000000,21.642,21.642,20,20.08,47663,0
+PMT_A.US,D,20200501,000000,20.06,20.06,18.5101,19.61,36054,0
+PMT_A.US,D,20200504,000000,19.65,20.26,19.4,20.007,12547,0
+PMT_A.US,D,20200505,000000,21.91,21.91,20.02,21.4,14303,0
+PMT_A.US,D,20200506,000000,21.4,21.68,21.18,21.369,18822,0
+PMT_A.US,D,20200507,000000,21.16,21.89,21.15,21.61,10192,0
+PMT_A.US,D,20200508,000000,21.55,21.67,21.1501,21.451,1957,0
+PMT_A.US,D,20200511,000000,21.79,21.79,21.61,21.75,7281,0
+PMT_A.US,D,20200512,000000,21.81,21.98,21.51,21.65,10505,0
+PMT_A.US,D,20200513,000000,21.7,21.73,20.14,20.2407,11916,0
+PMT_A.US,D,20200514,000000,20.12,20.4,19.3165,19.95,25883,0
+PMT_A.US,D,20200515,000000,20.3,20.69,20.3,20.36,5959,0
+PMT_A.US,D,20200518,000000,22,22,20.77,21.184,9465,0
+PMT_A.US,D,20200519,000000,21.4,21.75,21.063,21.475,17822,0
+PMT_A.US,D,20200520,000000,21.99,23.01,21.8823,22.79,70345,0
+PMT_A.US,D,20200521,000000,22.95,23,22.67,22.8,32173,0
+PMT_A.US,D,20200522,000000,22.797,23.008,21.37,22.7135,15798,0
+PMT_A.US,D,20200526,000000,23.08,23.08,22.51,22.9,7850,0
+PMT_A.US,D,20200527,000000,23,23.06,22.85,22.95,7769,0
+PMT_A.US,D,20200528,000000,22.85,23,22.85,22.89,9472,0
+PMT_A.US,D,20200529,000000,23.08,23.08,22.0011,22.73,19744,0
+PMT_A.US,D,20200601,000000,23.08,23.08,22.69,22.69,3244,0
+PMT_A.US,D,20200602,000000,22.2,22.45,22.05,22.36,3108,0
+PMT_A.US,D,20200603,000000,22.22,22.8,22.1871,22.7,7951,0
+PMT_A.US,D,20200604,000000,23.05,23.24,22.61,22.9,7609,0
+PMT_A.US,D,20200605,000000,23.2,23.2355,22.68,23.045,22218,0
+PMT_A.US,D,20200608,000000,23.1,23.1,22.7,22.99,16689,0
+PMT_A.US,D,20200609,000000,22.98,23.14,22.65,23,19874,0
+PMT_A.US,D,20200610,000000,22.7,22.9,22.49,22.68,14980,0
+PMT_A.US,D,20200611,000000,22.44,22.49,20.8,21,36764,0
+PMT_A.US,D,20200612,000000,21.45,22.24,21.06,21.25,14058,0
+PMT_A.US,D,20200615,000000,21.2,22.709,21.1565,22.455,12831,0
+PMT_A.US,D,20200616,000000,22.7502,23.198,22.7498,22.8,32944,0
+PMT_A.US,D,20200617,000000,23.2,23.2,22.59,22.67,8723,0
+PMT_A.US,D,20200618,000000,22.53,23,22.53,22.9,10818,0
+PMT_A.US,D,20200619,000000,22.9,23.1,22.6571,22.75,7571,0
+PMT_A.US,D,20200622,000000,23.15,23.15,22.66,22.7,19390,0
+PMT_A.US,D,20200623,000000,22.7,22.72,22.66,22.72,10751,0
+PMT_A.US,D,20200624,000000,22.66,22.71,21.65,21.9,16488,0
+PMT_A.US,D,20200625,000000,21.9,21.9,21.6617,21.75,25997,0
+PMT_A.US,D,20200626,000000,21.9,21.9,21.4,21.4,50574,0
+PMT_A.US,D,20200629,000000,21.51,21.53,21.34,21.5,16786,0
+PMT_A.US,D,20200630,000000,21.5,21.7,21.37,21.56,26343,0
+PMT_A.US,D,20200701,000000,21.95,21.98,21.46,21.5025,11820,0
+PMT_A.US,D,20200702,000000,21.61,21.8232,21.61,21.8232,6280,0
+PMT_A.US,D,20200706,000000,21.81,21.95,21.64,21.64,17397,0
+PMT_A.US,D,20200707,000000,21.75,21.8,21.6299,21.6299,10934,0
+PMT_A.US,D,20200708,000000,22.06,22.06,21.6721,21.878,2836,0
+PMT_A.US,D,20200709,000000,21.92,21.96,21.52,21.8,27469,0
+PMT_A.US,D,20200710,000000,21.73,21.88,21.7,21.88,5907,0
+PMT_A.US,D,20200713,000000,22.33,22.33,21.8,21.94,6163,0
+PMT_A.US,D,20200714,000000,21.8,21.89,21.8,21.89,4500,0
+PMT_A.US,D,20200715,000000,21.85,22.2,21.8,22.01,37823,0
+PMT_A.US,D,20200716,000000,22.1,23.07,22.1,22.84,17404,0
+PMT_A.US,D,20200717,000000,23.2,23.265,22.98,23.265,7984,0
+PMT_A.US,D,20200720,000000,23.05,23.22,23.05,23.19,7720,0
+PMT_A.US,D,20200721,000000,23.23,23.42,23.21,23.42,6654,0
+PMT_A.US,D,20200722,000000,23.25,23.87,23.25,23.87,4220,0
+PMT_A.US,D,20200723,000000,24.12,24.12,24.06,24.1,2165,0
+PMT_A.US,D,20200724,000000,24.0982,24.25,24.055,24.085,5488,0
+PMT_A.US,D,20200727,000000,24.04,24.22,23.89,24.12,8967,0
+PMT_A.US,D,20200728,000000,24.38,24.38,24.11,24.15,8439,0
+PMT_A.US,D,20200729,000000,24.274,24.465,24.2,24.465,6395,0
+PMT_A.US,D,20200730,000000,24.316,24.44,24.15,24.25,5873,0
+PMT_A.US,D,20200731,000000,24.12,24.31,24.11,24.25,9406,0
+PMT_A.US,D,20200803,000000,24,24.4011,23.35,24.4011,10058,0
+PMT_A.US,D,20200804,000000,24.14,24.389,23.9694,24,10966,0
+PMT_A.US,D,20200805,000000,24.41,24.48,24.25,24.25,8137,0
+PMT_A.US,D,20200806,000000,24.3615,24.6,24.31,24.44,13639,0
+PMT_A.US,D,20200807,000000,24.4,24.68,23.9517,24.25,9859,0
+PMT_A.US,D,20200810,000000,24.11,24.5491,24.11,24.36,5495,0
+PMT_A.US,D,20200811,000000,24.5,24.68,24.43,24.488,9000,0
+PMT_A.US,D,20200812,000000,24.513,25,24.513,24.73,3542,0
+PMT_A.US,D,20200813,000000,24.73,25.02,24.73,24.9,6669,0
+PMT_A.US,D,20200814,000000,24.92,24.98,24.72,24.9746,5028,0
+PMT_A.US,D,20200817,000000,25.0198,25.0198,24.87,25,7951,0
+PMT_A.US,D,20200818,000000,24.9881,25.155,24.9881,25.135,6371,0
+PMT_A.US,D,20200819,000000,25.1,25.18,24.7,24.8,12905,0
+PMT_A.US,D,20200820,000000,24.8,25.06,24.75,24.85,11766,0
+PMT_A.US,D,20200821,000000,25,25.12,25,25,3142,0
+PMT_A.US,D,20200824,000000,25.25,25.25,24.88,24.892,7833,0
+PMT_A.US,D,20200825,000000,25,25,24.67,24.95,19251,0
+PMT_A.US,D,20200826,000000,25.19,25.19,25,25.08,7238,0
+PMT_A.US,D,20200827,000000,25.1972,25.1972,24.85,24.85,9017,0
+PMT_A.US,D,20200828,000000,25,25.22,24.9,25.035,6400,0
+PMT_A.US,D,20200831,000000,24.97,24.97,24.7277,24.95,7366,0
+PMT_A.US,D,20200901,000000,24.7787,24.98,24.71,24.98,10978,0
+PMT_A.US,D,20200902,000000,24.8358,24.88,24.75,24.78,4570,0
+PMT_A.US,D,20200903,000000,24.75,24.82,24.75,24.7674,8224,0
+PMT_A.US,D,20200904,000000,25,25,24.65,24.72,11495,0
+PMT_A.US,D,20200908,000000,24.6,24.7057,24.1,24.21,11808,0
+PMT_A.US,D,20200909,000000,24.1,24.73,24.1,24.43,11953,0
+PMT_A.US,D,20200910,000000,24.65,24.65,24.47,24.4837,7682,0
+PMT_A.US,D,20200911,000000,24.59,24.59,24,24.06,10557,0
+PMT_A.US,D,20200914,000000,24.0133,24.2286,24.0133,24.206,8260,0
+PMT_A.US,D,20200915,000000,24.44,24.44,24.08,24.2,13726,0
+PMT_A.US,D,20200916,000000,24.36,24.38,24.247,24.28,9926,0
+PMT_A.US,D,20200917,000000,24.46,24.46,23.95,23.95,6171,0
+PMT_A.US,D,20200918,000000,23.964,24.02,23.9,24,6861,0
+PMT_A.US,D,20200921,000000,24,24,23.4,23.705,9989,0
+PMT_A.US,D,20200922,000000,23.98,24,23.6588,23.66,5787,0
+PMT_A.US,D,20200923,000000,23.72,23.91,22.79,23,17650,0
+PMT_A.US,D,20200924,000000,22.36,22.8898,22.185,22.817,15548,0
+PMT_A.US,D,20200925,000000,23.6676,23.6676,22.5479,22.8,29248,0
+PMT_A.US,D,20200928,000000,23.28,23.5,23.12,23.25,13054,0
+PMT_A.US,D,20200929,000000,23.37,23.79,22.5881,23.0723,12783,0
+PMT_A.US,D,20200930,000000,23.31,23.31,22.82,23.03,13779,0
+PMT_A.US,D,20201001,000000,23,23,22.63,22.8,5693,0
+PMT_A.US,D,20201002,000000,22.7,22.8,22.61,22.8,9057,0
+PMT_A.US,D,20201005,000000,22.8,22.87,22.659,22.77,18263,0
+PMT_A.US,D,20201006,000000,22.78,23.03,22.58,22.8,14455,0
+PMT_A.US,D,20201007,000000,22.94,22.94,22.66,22.71,9801,0
+PMT_A.US,D,20201008,000000,22.75,23.0999,22.66,23.0054,30268,0
+PMT_A.US,D,20201009,000000,23.01,23.295,22.96,23.1,5332,0
+PMT_A.US,D,20201012,000000,22.88,23.37,22.88,23.22,5959,0
+PMT_A.US,D,20201013,000000,23.36,23.56,23.2,23.28,10751,0
+PMT_A.US,D,20201014,000000,23.07,23.52,22.73,23,24910,0
+PMT_A.US,D,20201015,000000,23.09,23.51,23.005,23.51,4057,0
+PMT_A.US,D,20201016,000000,24.06,24.4,23.69,24.25,43992,0
+PMT_A.US,D,20201019,000000,24.21,24.5,24.19,24.4,4891,0
+PMT_A.US,D,20201020,000000,24.65,24.65,24.08,24.08,6763,0
+PMT_A.US,D,20201021,000000,23.92,24.14,23.7951,23.84,4267,0
+PMT_A.US,D,20201022,000000,23.83,23.84,23.33,23.6,10337,0
+PMT_A.US,D,20201023,000000,23.7346,23.8,23.71,23.75,7563,0
+PMT_A.US,D,20201026,000000,24.16,24.16,23.81,23.98,20344,0
+PMT_A.US,D,20201027,000000,24.43,24.43,23.99,24.0899,13473,0
+PMT_A.US,D,20201028,000000,23.9,23.9,23.48,23.48,10025,0
+PMT_A.US,D,20201029,000000,23.5,23.5,23.31,23.4,10859,0
+PMT_A.US,D,20201030,000000,23.5,23.515,23.2192,23.35,24937,0
+PMT_A.US,D,20201102,000000,23.5994,23.64,23.1601,23.1601,9526,0
+PMT_A.US,D,20201103,000000,23.4,23.4427,23.3132,23.35,1565,0
+PMT_A.US,D,20201104,000000,23.8,23.82,23.27,23.27,5293,0
+PMT_A.US,D,20201105,000000,23.73,23.73,23.5,23.5,13232,0
+PMT_A.US,D,20201106,000000,23.6,23.85,23.5,23.685,6005,0
+PMT_A.US,D,20201109,000000,24.01,24.5,23.9999,24.46,13264,0
+PMT_A.US,D,20201110,000000,24.5,24.98,24.4,24.86,14807,0
+PMT_A.US,D,20201111,000000,24.68,24.99,24.68,24.8,14539,0
+PMT_A.US,D,20201112,000000,24.635,24.7,23.7,23.83,21167,0
+PMT_A.US,D,20201113,000000,23.53,23.9915,23.53,23.7,38876,0
+PMT_A.US,D,20201116,000000,23.82,23.98,23.73,23.85,49078,0
+PMT_A.US,D,20201117,000000,23.85,24.439,23.85,24.31,13421,0
+PMT_A.US,D,20201118,000000,24.39,24.56,24.35,24.45,20886,0
+PMT_A.US,D,20201119,000000,24.45,24.98,24.45,24.83,12082,0
+PMT_A.US,D,20201120,000000,24.98,25,24.8816,24.96,8853,0
+PMT_A.US,D,20201123,000000,25.1,25.11,24.985,24.99,13408,0
+PMT_A.US,D,20201124,000000,25.16,25.16,24.969,24.969,11363,0
+PMT_A.US,D,20201125,000000,24.67,25.0988,24.67,25,7365,0
+PMT_A.US,D,20201127,000000,25,25.148,25,25.14,5630,0
+PMT_A.US,D,20201130,000000,24.87,25,24.29,24.69,8888,0
+PMT_A.US,D,20201201,000000,24.95,25,24.71,24.71,6679,0
+PMT_A.US,D,20201202,000000,24.77,24.93,24.75,24.85,11342,0
+PMT_A.US,D,20201203,000000,24.85,24.865,24.75,24.75,17807,0
+PMT_A.US,D,20201204,000000,24.88,24.98,24.81,24.84,8816,0
+PMT_A.US,D,20201207,000000,24.9,24.93,24.7998,24.917,5305,0
+PMT_A.US,D,20201208,000000,24.92,24.95,24.72,24.8,6576,0
+PMT_A.US,D,20201209,000000,24.76,24.905,24.76,24.88,1254,0
+PMT_A.US,D,20201210,000000,24.94,24.95,24.7,24.72,6482,0
+PMT_A.US,D,20201211,000000,24.72,24.85,24.72,24.843,4121,0
+PMT_A.US,D,20201214,000000,24.8,24.86,24.76,24.8,8613,0
+PMT_A.US,D,20201215,000000,24.94,25,24.8937,25,14733,0
+PMT_A.US,D,20201216,000000,25,25.1,24.72,24.72,22621,0
+PMT_A.US,D,20201217,000000,24.86,24.973,24.86,24.89,6767,0
+PMT_A.US,D,20201218,000000,25,25,24.5,24.92,17037,0
+PMT_A.US,D,20201221,000000,24.9,25.01,24.87,24.89,6986,0
+PMT_A.US,D,20201222,000000,24.89,24.98,24.7013,24.86,9470,0
+PMT_A.US,D,20201223,000000,24.85,25.17,24.85,24.95,20870,0
+PMT_A.US,D,20201224,000000,25.15,25.21,25,25.21,2253,0
+PMT_A.US,D,20201228,000000,25.24,25.24,25.1147,25.1304,1530,0
+PMT_A.US,D,20201229,000000,25.17,25.18,25.06,25.12,10477,0
+PMT_A.US,D,20201230,000000,24.91,25.09,24.73,24.98,20869,0
+PMT_A.US,D,20201231,000000,24.98,25.25,24.97,25.25,22868,0
+PMT_A.US,D,20210104,000000,25.12,25.12,24.81,24.88,4724,0
+PMT_A.US,D,20210105,000000,24.98,25,24.8745,24.8745,9574,0
+PMT_A.US,D,20210106,000000,24.8,24.9,24.74,24.85,4096,0
+PMT_A.US,D,20210107,000000,24.97,24.97,24.66,24.8,25496,0
+PMT_A.US,D,20210108,000000,24.75,24.75,23.5499,24.3218,39446,0
+PMT_A.US,D,20210111,000000,24.32,24.5,24,24.18,26808,0
+PMT_A.US,D,20210112,000000,24.28,24.3,24.06,24.3,14840,0
+PMT_A.US,D,20210113,000000,24.4188,24.4188,24.26,24.284,5900,0
+PMT_A.US,D,20210114,000000,24.39,24.4299,24.3,24.3558,7504,0
+PMT_A.US,D,20210115,000000,24.3999,24.3999,24.29,24.291,5558,0
+PMT_A.US,D,20210119,000000,24.38,24.38,24.3,24.3,17460,0
+PMT_A.US,D,20210120,000000,24.42,24.42,24.1,24.225,30536,0
+PMT_A.US,D,20210121,000000,24.205,24.35,24.1799,24.2,26769,0
+PMT_A.US,D,20210122,000000,24.25,24.26,24.1004,24.22,17419,0
+PMT_A.US,D,20210125,000000,24.25,24.488,24.2499,24.46,50680,0
+PMT_A.US,D,20210126,000000,24.46,24.66,24.3744,24.38,12918,0
+PMT_A.US,D,20210127,000000,24.5302,24.5302,24.12,24.27,12277,0
+PMT_A.US,D,20210128,000000,24.38,24.6517,24.38,24.5,11181,0
+PMT_A.US,D,20210129,000000,24.5,24.5,24.17,24.36,17811,0
+PMT_A.US,D,20210201,000000,24.35,24.51,24.35,24.5,10553,0
+PMT_A.US,D,20210202,000000,24.32,24.61,24.32,24.5,12110,0
+PMT_A.US,D,20210203,000000,24.5,24.55,24.35,24.435,19442,0
+PMT_A.US,D,20210204,000000,24.43,24.7,24.33,24.655,28532,0
+PMT_A.US,D,20210205,000000,24.75,25.06,24.75,24.975,29588,0
+PMT_A.US,D,20210208,000000,25,25,24.85,24.98,6272,0
+PMT_A.US,D,20210209,000000,24.84,24.9679,24.8,24.88,9899,0
+PMT_A.US,D,20210210,000000,24.88,25.35,24.88,25.05,20714,0
+PMT_A.US,D,20210211,000000,25.08,25.11,25.05,25.05,8070,0
+PMT_A.US,D,20210212,000000,25.05,25.25,25.05,25.25,12686,0
+PMT_A.US,D,20210216,000000,25.257,25.57,25.15,25.57,17610,0
+PMT_A.US,D,20210217,000000,25.33,25.53,25.3,25.53,9420,0
+PMT_A.US,D,20210218,000000,25.55,25.6,25.49,25.493,7853,0
+PMT_A.US,D,20210219,000000,25.56,25.56,25.2601,25.4112,11059,0
+PMT_A.US,D,20210222,000000,25.54,25.54,25.305,25.43,6611,0
+PMT_A.US,D,20210223,000000,25.46,25.5,25.05,25.5,11927,0
+PMT_A.US,D,20210224,000000,25.49,25.5,25.25,25.25,22951,0
+PMT_A.US,D,20210225,000000,25.23,25.23,25.01,25.01,10166,0
+PMT_A.US,D,20210226,000000,24.99,25.05,24.75,25.04,14323,0
+PMT_A.US,D,20210301,000000,25.1,25.1,24.81,24.8598,10899,0
+PMT_A.US,D,20210302,000000,24.85,25.03,24.76,24.78,11065,0
+PMT_A.US,D,20210303,000000,24.75,25.1,24.75,24.87,7056,0
+PMT_A.US,D,20210304,000000,24.97,25.05,24.51,24.9,7430,0
+PMT_A.US,D,20210305,000000,24.8841,25.02,24.75,25,4937,0
+PMT_A.US,D,20210308,000000,24.92,25.1,24.92,25.09,6710,0
+PMT_A.US,D,20210309,000000,25.09,25.21,25.09,25.1889,2952,0
+PMT_A.US,D,20210310,000000,25.1999,25.3,25.1999,25.29,7091,0
+PMT_A.US,D,20210311,000000,25.3,25.3,25.105,25.15,5737,0
+PMT_A.US,D,20210312,000000,25.08,25.23,25.08,25.23,5057,0
+PMT_A.US,D,20210315,000000,25.25,25.25,25.09,25.1,3969,0
+PMT_A.US,D,20210316,000000,25.03,25.3,25.03,25.3,24758,0
+PMT_A.US,D,20210317,000000,25.3,25.3,25.23,25.3,3807,0
+PMT_A.US,D,20210318,000000,25.24,25.29,25.17,25.25,6834,0
+PMT_A.US,D,20210319,000000,25.15,25.2799,25.15,25.23,6061,0
+PMT_A.US,D,20210322,000000,25.25,25.32,25.11,25.17,12025,0
+PMT_A.US,D,20210323,000000,25.05,25.3257,25.05,25.25,4163,0
+PMT_A.US,D,20210324,000000,25.31,25.358,25.22,25.2499,20132,0
+PMT_A.US,D,20210325,000000,25.22,25.3192,25.2199,25.295,2285,0
+PMT_A.US,D,20210326,000000,25.23,25.45,25.223,25.41,10071,0
+PMT_A.US,D,20210329,000000,25.47,25.6,25.45,25.555,16357,0
+PMT_A.US,D,20210330,000000,25.6,25.78,25.6,25.73,10600,0
+PMT_A.US,D,20210331,000000,25.71,26.07,25.7,26.07,10789,0
+PMT_A.US,D,20210401,000000,26.051,26.08,25.7,25.7,14033,0
+PMT_A.US,D,20210405,000000,25.88,26.2682,25.88,26.06,7580,0
+PMT_A.US,D,20210406,000000,26.2,26.2,25.96,25.96,16460,0
+PMT_A.US,D,20210407,000000,25.89,26.15,25.89,26.0393,5052,0
+PMT_A.US,D,20210408,000000,26.125,26.125,25.6937,25.79,6549,0
+PMT_A.US,D,20210409,000000,25.7,26.08,25.7,26.06,3534,0
+PMT_A.US,D,20210412,000000,26.1,26.31,26,26.31,12844,0
+PMT_A.US,D,20210413,000000,26.2105,26.2105,26.125,26.15,3221,0
+PMT_A.US,D,20210414,000000,26.151,26.2077,25.86,26.1601,7142,0
+PMT_A.US,D,20210415,000000,26,26.155,25.92,26.05,11529,0
+PMT_A.US,D,20210416,000000,26.099,26.1,25.9753,26.065,6162,0
+PMT_A.US,D,20210419,000000,26.07,26.0993,26,26.0958,4754,0
+PMT_A.US,D,20210420,000000,26.02,26.056,26,26.0268,3680,0
+PMT_A.US,D,20210421,000000,25.91,26.1,25.91,25.98,8415,0
+PMT_A.US,D,20210422,000000,25.9493,25.98,25.92,25.94,3658,0
+PMT_A.US,D,20210423,000000,25.93,26.12,25.93,25.941,4744,0
+PMT_A.US,D,20210426,000000,25.95,26.0355,25.81,25.8401,7636,0
+PMT_A.US,D,20210427,000000,25.84,25.9,25.795,25.8102,5665,0
+PMT_A.US,D,20210428,000000,25.896,26.06,25.72,26.06,9861,0
+PMT_A.US,D,20210429,000000,25.92,26.06,25.92,25.9427,1301,0
+PMT_A.US,D,20210430,000000,25.9687,25.9687,25.821,25.94,2264,0
+PMT_A.US,D,20210503,000000,26.02,26.19,26.02,26.18,7804,0
+PMT_A.US,D,20210504,000000,25.951,26.07,25.951,26.07,3725,0
+PMT_A.US,D,20210505,000000,26.06,26.14,26.06,26.09,2083,0
+PMT_A.US,D,20210506,000000,26,26.18,25.989,26.16,8187,0
+PMT_A.US,D,20210507,000000,26.0601,26.25,26.0601,26.25,3068,0
+PMT_A.US,D,20210510,000000,26.26,26.35,26.05,26.3,11583,0
+PMT_A.US,D,20210511,000000,26.23,26.23,25.95,26.09,8810,0
+PMT_A.US,D,20210512,000000,26.05,26.15,25.2,25.69,36024,0
+PMT_A.US,D,20210513,000000,25.69,25.89,25.68,25.68,8732,0
+PMT_A.US,D,20210514,000000,25.8012,26.32,25.76,26.28,6720,0
+PMT_A.US,D,20210517,000000,26.12,26.4,26.12,26.25,9088,0
+PMT_A.US,D,20210518,000000,26,26.2381,26,26.23,5332,0
+PMT_A.US,D,20210519,000000,26.0977,26.202,26.0977,26.202,5349,0
+PMT_A.US,D,20210520,000000,26.13,26.39,26.13,26.21,11983,0
+PMT_A.US,D,20210521,000000,26.35,26.4,26.315,26.33,15064,0
+PMT_A.US,D,20210524,000000,26.31,26.3931,26.31,26.35,4325,0
+PMT_A.US,D,20210525,000000,26.35,26.45,26.35,26.44,8877,0
+PMT_A.US,D,20210526,000000,26.3995,26.4,26.375,26.4,3167,0
+PMT_A.US,D,20210527,000000,26.38,26.45,26.35,26.36,7159,0
+PMT_A.US,D,20210528,000000,26.08,26.08,25.7954,26,12079,0
+PMT_A.US,D,20210601,000000,25.91,26.14,25.91,26.04,2823,0
+PMT_A.US,D,20210602,000000,26.22,26.251,26.08,26.08,5622,0
+PMT_A.US,D,20210603,000000,26.23,26.32,26,26.06,12226,0
+PMT_A.US,D,20210604,000000,26.2,26.2,26.16,26.16,1457,0
+PMT_A.US,D,20210607,000000,26.04,26.4459,26.04,26.11,7205,0
+PMT_A.US,D,20210608,000000,26.13,26.14,25.97,26.04,14092,0
+PMT_A.US,D,20210609,000000,26,26.14,25.92,25.92,19933,0
+PMT_A.US,D,20210610,000000,25.84,26,25.84,25.99,5259,0
+PMT_A.US,D,20210611,000000,25.99,26.1512,25.99,26.14,11380,0
+PMT_A.US,D,20210614,000000,26.15,26.15,26.039,26.11,4366,0
+PMT_A.US,D,20210615,000000,26.05,26.058,26.01,26.02,14283,0
+PMT_A.US,D,20210616,000000,26.06,26.07,26.04,26.07,2199,0
+PMT_A.US,D,20210617,000000,26.047,26.1393,26.0246,26.0246,3238,0
+PMT_A.US,D,20210618,000000,26.01,26.075,26.01,26.029,8161,0
+PMT_A.US,D,20210621,000000,26.1499,26.1499,26.02,26.0409,3054,0
+PMT_A.US,D,20210622,000000,26.03,26.0893,26.01,26.04,10161,0
+PMT_A.US,D,20210623,000000,26.05,26.05,25.99,25.99,25818,0
+PMT_A.US,D,20210624,000000,25.99,26.09,25.99,26.09,7852,0
+PMT_A.US,D,20210625,000000,26.1,26.2006,26.04,26.19,5778,0
+PMT_A.US,D,20210628,000000,26.1132,26.14,26.07,26.14,6157,0
+PMT_A.US,D,20210629,000000,26.12,26.24,26.12,26.17,10505,0
+PMT_A.US,D,20210630,000000,26.2067,26.6,26.2,26.49,21124,0
+PMT_A.US,D,20210701,000000,26.48,26.65,26.3008,26.59,4552,0
+PMT_A.US,D,20210702,000000,26.55,26.715,26.5401,26.66,6868,0
+PMT_A.US,D,20210706,000000,26.83,26.9,26.66,26.87,9040,0
+PMT_A.US,D,20210707,000000,26.68,26.905,26.5301,26.87,5044,0
+PMT_A.US,D,20210708,000000,26.7899,26.7899,26.6,26.6297,5107,0
+PMT_A.US,D,20210709,000000,26.7,26.89,26.6711,26.76,3327,0
+PMT_A.US,D,20210712,000000,26.9099,26.9099,26.511,26.75,2770,0
+PMT_A.US,D,20210713,000000,26.6726,26.8,26.56,26.8,10042,0
+PMT_A.US,D,20210714,000000,26.93,26.93,26.5422,26.61,4436,0
+PMT_A.US,D,20210715,000000,26.54,26.54,26.452,26.53,2227,0
+PMT_A.US,D,20210716,000000,26.41,26.6099,26.4,26.5599,9123,0
+PMT_A.US,D,20210719,000000,26.5101,26.705,26.5101,26.705,4590,0
+PMT_A.US,D,20210720,000000,26.63,26.84,26.575,26.66,5112,0
+PMT_A.US,D,20210721,000000,26.6201,26.64,26.51,26.61,5249,0
+PMT_A.US,D,20210722,000000,26.8499,26.85,26.54,26.7299,5324,0
+PMT_A.US,D,20210723,000000,26.7,26.7,26.645,26.69,918,0
+PMT_A.US,D,20210726,000000,26.66,26.73,26.66,26.73,3823,0
+PMT_A.US,D,20210727,000000,26.7,26.73,26.54,26.54,7753,0
+PMT_A.US,D,20210728,000000,26.6,26.65,26.55,26.65,5245,0
+PMT_A.US,D,20210729,000000,26.65,26.65,26.55,26.55,8222,0
+PMT_A.US,D,20210730,000000,26.551,26.675,26.52,26.56,11995,0
+PMT_A.US,D,20210802,000000,26.58,26.699,26.55,26.67,3290,0
+PMT_A.US,D,20210803,000000,26.58,27,26.58,26.65,5556,0
+PMT_A.US,D,20210804,000000,26.8403,26.92,26.65,26.71,9069,0
+PMT_A.US,D,20210805,000000,26.9549,26.9549,26.58,26.83,3060,0
+PMT_A.US,D,20210806,000000,26.73,26.8772,26.59,26.59,11704,0
+PMT_A.US,D,20210809,000000,26.7,26.9853,26.55,26.765,3139,0
+PMT_A.US,D,20210810,000000,26.63,26.76,26.6,26.6,5157,0
+PMT_A.US,D,20210811,000000,26.85,26.85,26.73,26.73,1456,0
+PMT_A.US,D,20210812,000000,26.87,26.98,26.8,26.8,7263,0
+PMT_A.US,D,20210813,000000,26.97,26.98,26.58,26.58,3156,0
+PMT_A.US,D,20210816,000000,26.755,26.755,26.35,26.56,26407,0
+PMT_A.US,D,20210817,000000,26.61,26.67,26.12,26.32,38796,0
+PMT_A.US,D,20210818,000000,26.19,26.4883,26.19,26.33,12250,0
+PMT_A.US,D,20210819,000000,26.4,26.571,26.289,26.47,8902,0
+PMT_A.US,D,20210820,000000,26.58,26.585,26.52,26.52,5464,0
+PMT_A.US,D,20210823,000000,26.69,26.87,26.62,26.81,11250,0
+PMT_A.US,D,20210824,000000,26.7802,26.94,26.71,26.71,12191,0
+PMT_A.US,D,20210825,000000,26.7316,26.85,26.65,26.74,8683,0
+PMT_A.US,D,20210826,000000,26.97,26.97,26.65,26.67,4514,0
+PMT_A.US,D,20210827,000000,26.6701,26.775,26.6701,26.775,1370,0
+PMT_A.US,D,20210830,000000,26.6649,26.87,26.6649,26.71,1989,0
+PMT_A.US,D,20210831,000000,26.2965,26.3999,26.18,26.32,9135,0
+PMT_A.US,D,20210901,000000,26.4,26.4,26.21,26.21,6986,0
+PMT_A.US,D,20210902,000000,26.24,26.3999,26.14,26.21,14094,0
+PMT_A.US,D,20210903,000000,26.21,26.21,26.0908,26.12,3375,0
+PMT_A.US,D,20210907,000000,26.04,26.18,26.04,26.1169,8344,0
+PMT_A.US,D,20210908,000000,26.04,26.18,26.04,26.09,3930,0
+PMT_A.US,D,20210909,000000,26.1899,26.1899,26,26.13,7374,0
+PMT_A.US,D,20210910,000000,26.19,26.3,26.19,26.25,6185,0
+PMT_A.US,D,20210913,000000,26.26,26.3036,26.02,26.09,10584,0
+PMT_A.US,D,20210914,000000,26.2399,26.2399,26.02,26.02,17152,0
+PMT_A.US,D,20210915,000000,26.14,26.24,26.075,26.24,8838,0
+PMT_A.US,D,20210916,000000,26.131,26.338,26.1,26.3244,7605,0
+PMT_A.US,D,20210917,000000,26.18,26.4,26.18,26.22,3528,0
+PMT_A.US,D,20210920,000000,26.19,26.19,26.09,26.14,2228,0
+PMT_A.US,D,20210921,000000,26.1599,26.16,26.07,26.11,3122,0
+PMT_A.US,D,20210922,000000,26.19,26.4,26.1,26.1,5296,0
+PMT_A.US,D,20210923,000000,26.22,26.236,26.11,26.1699,6825,0
+PMT_A.US,D,20210924,000000,26.09,26.15,26.06,26.08,7143,0
+PMT_A.US,D,20210927,000000,26.08,26.13,26.07,26.07,8850,0
+PMT_A.US,D,20210928,000000,26.06,26.1,26.06,26.07,14405,0
+PMT_A.US,D,20210929,000000,26.06,26.33,26.06,26.33,5105,0
+PMT_A.US,D,20210930,000000,26.17,26.71,26.09,26.48,14794,0
+PMT_A.US,D,20211001,000000,26.3638,26.5,26.3638,26.441,1747,0
+PMT_A.US,D,20211004,000000,26.25,26.25,26.13,26.17,7662,0
+PMT_A.US,D,20211005,000000,26.14,26.23,26.07,26.07,11607,0
+PMT_A.US,D,20211006,000000,26.07,26.16,26.07,26.13,2704,0
+PMT_A.US,D,20211007,000000,26.14,26.15,26.1,26.15,2338,0
+PMT_A.US,D,20211008,000000,26.11,26.295,26.11,26.2405,1801,0
+PMT_A.US,D,20211011,000000,26.16,26.435,26.16,26.27,11115,0
+PMT_A.US,D,20211012,000000,26.51,26.51,26.34,26.34,2588,0
+PMT_A.US,D,20211013,000000,26.35,26.4014,26.26,26.27,3558,0
+PMT_A.US,D,20211014,000000,26.37,26.37,26.25,26.25,5808,0
+PMT_A.US,D,20211015,000000,26.214,26.3,26.214,26.2601,2135,0
+PMT_A.US,D,20211018,000000,26.25,26.25,26.25,26.25,428,0
+PMT_A.US,D,20211019,000000,26.18,26.235,26.1,26.1,3701,0
+PMT_A.US,D,20211020,000000,26.12,26.19,26.12,26.18,4282,0
+PMT_A.US,D,20211021,000000,26.1422,26.2605,26.1422,26.18,2332,0
+PMT_A.US,D,20211022,000000,26.2,26.3482,26.16,26.16,1760,0
+PMT_A.US,D,20211025,000000,26.1701,26.35,26.1701,26.35,1149,0
+PMT_A.US,D,20211026,000000,26.2937,26.2937,26.2937,26.2937,192,0
+PMT_A.US,D,20211027,000000,26.3381,26.661,26.3381,26.55,3274,0
+PMT_A.US,D,20211028,000000,26.64,26.64,26.63,26.63,876,0
+PMT_A.US,D,20211029,000000,26.52,27.03,26.46,26.92,32622,0
+PMT_A.US,D,20211101,000000,26.92,26.92,26.6461,26.82,3718,0
+PMT_A.US,D,20211102,000000,26.97,26.97,26.7001,26.9,5542,0
+PMT_A.US,D,20211103,000000,26.69,26.898,26.67,26.67,3414,0
+PMT_A.US,D,20211104,000000,26.8184,26.9,26.65,26.65,3362,0
+PMT_A.US,D,20211105,000000,26.56,26.8746,26.5513,26.62,5732,0
+PMT_A.US,D,20211108,000000,26.6533,26.85,26.6533,26.85,1124,0
+PMT_A.US,D,20211109,000000,26.724,26.85,26.68,26.68,1654,0
+PMT_A.US,D,20211110,000000,26.7,26.71,26.23,26.23,7318,0
+PMT_A.US,D,20211111,000000,26.432,26.57,26.3,26.42,3736,0
+PMT_A.US,D,20211112,000000,26.33,26.73,26.33,26.57,4532,0
+PMT_A.US,D,20211115,000000,26.73,26.73,26.48,26.6,3711,0
+PMT_A.US,D,20211116,000000,26.31,26.798,26.31,26.7001,8710,0
+PMT_A.US,D,20211117,000000,26.61,26.61,26.27,26.49,8265,0
+PMT_A.US,D,20211118,000000,26.5,26.6071,26.3232,26.5,4419,0
+PMT_A.US,D,20211119,000000,26.41,26.6712,26.36,26.6712,2566,0
+PMT_A.US,D,20211122,000000,26.53,26.61,26.46,26.59,1322,0
+PMT_A.US,D,20211123,000000,26.54,26.54,26.47,26.54,1161,0
+PMT_A.US,D,20211124,000000,26.58,26.71,26.54,26.7,6145,0
+PMT_A.US,D,20211126,000000,26.67,26.69,26.346,26.69,2125,0
+PMT_A.US,D,20211129,000000,26.7,26.7,26.3,26.69,35741,0
+PMT_A.US,D,20211130,000000,26.01,26.075,25.72,25.78,13085,0
+PMT_A.US,D,20211201,000000,25.87,26.01,25.8,25.8001,9368,0
+PMT_A.US,D,20211202,000000,25.85,25.85,25.67,25.72,15466,0
+PMT_A.US,D,20211203,000000,25.77,25.8,25.57,25.68,4932,0
+PMT_A.US,D,20211206,000000,25.675,25.675,25.54,25.64,5708,0
+PMT_A.US,D,20211207,000000,25.64,25.8876,25.64,25.76,4857,0
+PMT_A.US,D,20211208,000000,25.83,25.99,25.81,25.9797,17432,0
+PMT_A.US,D,20211209,000000,25.8,25.95,25.8,25.81,4174,0
+PMT_A.US,D,20211210,000000,25.855,25.9,25.8,25.81,6128,0
+PMT_A.US,D,20211213,000000,25.87,25.898,25.805,25.845,6566,0
+PMT_A.US,D,20211214,000000,25.81,25.845,25.8,25.8,11545,0
+PMT_A.US,D,20211215,000000,25.92,25.95,25.8,25.912,14447,0
+PMT_A.US,D,20211216,000000,25.8,25.9095,25.8,25.82,4589,0
+PMT_A.US,D,20211217,000000,25.8957,25.8957,25.8,25.8,2841,0
+PMT_A.US,D,20211220,000000,25.8,25.982,25.6,25.6,21292,0
+PMT_A.US,D,20211221,000000,25.65,25.65,25.62,25.63,1272,0
+PMT_A.US,D,20211222,000000,25.63,25.97,25.63,25.91,3493,0
+PMT_A.US,D,20211223,000000,25.99,25.99,25.91,25.91,1291,0
+PMT_A.US,D,20211227,000000,25.86,25.9,25.78,25.9,5537,0
+PMT_A.US,D,20211228,000000,25.86,26.059,25.84,25.95,12534,0
+PMT_A.US,D,20211229,000000,25.95,26.1,25.95,26.085,2863,0
+PMT_A.US,D,20211230,000000,26.1096,26.23,26.08,26.21,1246,0
+PMT_A.US,D,20211231,000000,26.2458,26.5,26.2458,26.44,20756,0
+PMT_A.US,D,20220103,000000,26.3,26.3,26.19,26.27,2008,0
+PMT_A.US,D,20220104,000000,26.16,26.1725,26.16,26.1725,555,0
+PMT_A.US,D,20220105,000000,26.201,26.201,26.07,26.07,571,0
+PMT_A.US,D,20220106,000000,25.73,25.86,25.73,25.76,3537,0
+PMT_A.US,D,20220107,000000,25.76,25.81,25.63,25.81,16209,0
+PMT_A.US,D,20220110,000000,25.75,25.795,25.719,25.775,1568,0
+PMT_A.US,D,20220111,000000,25.91,26.1,25.91,26.1,1844,0
+PMT_A.US,D,20220112,000000,26.09,26.16,25.899,26.15,4140,0
+PMT_A.US,D,20220113,000000,26.0301,26.2,26.0301,26.2,4089,0
+PMT_A.US,D,20220114,000000,26.1859,26.19,26.1,26.19,4019,0
+PMT_A.US,D,20220118,000000,26.09,26.09,25.99,26.03,2252,0
+PMT_A.US,D,20220119,000000,26.0282,26.19,25.98,26.0526,4533,0
+PMT_A.US,D,20220120,000000,26.2,26.2,26.04,26.1,5498,0
+PMT_A.US,D,20220121,000000,25.98,26.11,25.9,25.95,7108,0
+PMT_A.US,D,20220124,000000,25.9,26.2,25.77,26.15,101130,0
+PMT_A.US,D,20220125,000000,26.1,26.654,26.0063,26.5,209739,0
+PMT_A.US,D,20220126,000000,26.43,26.5,26.27,26.47,79054,0
+PMT_A.US,D,20220127,000000,26.36,26.47,25.91,25.91,20361,0
+PMT_A.US,D,20220128,000000,25.92,26.02,25.693,25.76,18146,0
+PMT_A.US,D,20220131,000000,25.94,26.32,25.87,26,31961,0
+PMT_A.US,D,20220201,000000,25.9,25.95,25.8,25.86,3232,0
+PMT_A.US,D,20220202,000000,25.91,25.91,25.65,25.72,7138,0
+PMT_A.US,D,20220203,000000,25.7,25.72,25.55,25.72,11819,0
+PMT_A.US,D,20220204,000000,25.72,26.3399,25.4,25.55,24133,0
+PMT_A.US,D,20220207,000000,25.53,25.62,25.39,25.58,11035,0
+PMT_A.US,D,20220208,000000,25.59,25.67,25.4,25.56,11141,0
+PMT_A.US,D,20220209,000000,25.6,26.26,25.587,26.25,66007,0
+PMT_A.US,D,20220210,000000,26.15,26.43,25.85,25.91,44216,0
+PMT_A.US,D,20220211,000000,26.04,26.2,25.9,25.97,11850,0
+PMT_A.US,D,20220214,000000,25.8,25.83,25.55,25.65,19030,0
+PMT_A.US,D,20220215,000000,25.676,25.85,25.676,25.7,4916,0
+PMT_A.US,D,20220216,000000,25.8,25.99,25.6211,25.85,5748,0
+PMT_A.US,D,20220217,000000,25.95,26,25.68,25.83,7069,0
+PMT_A.US,D,20220218,000000,25.85,25.85,25.7795,25.79,3129,0
+PMT_A.US,D,20220222,000000,25.6,25.74,25.55,25.5628,45659,0
+PMT_A.US,D,20220223,000000,25.56,25.665,25.48,25.6249,44943,0
+PMT_A.US,D,20220224,000000,25.39,25.58,25.141,25.39,31549,0
+PMT_A.US,D,20220225,000000,25.39,25.99,25.343,25.98,12106,0
+PMT_A.US,D,20220228,000000,25.64,25.78,24.96,25.76,31180,0
+PMT_A.US,D,20220301,000000,25.76,26.33,25.71,26.31,126521,0
+PMT_A.US,D,20220302,000000,26.31,26.47,26.2851,26.37,13780,0
+PMT_A.US,D,20220303,000000,26.36,26.36,26.22,26.27,7447,0
+PMT_A.US,D,20220304,000000,26.25,26.38,26.22,26.29,27108,0
+PMT_A.US,D,20220307,000000,26.26,26.37,26.21,26.25,15217,0
+PMT_A.US,D,20220308,000000,26.225,26.349,26.2201,26.26,12021,0
+PMT_A.US,D,20220309,000000,26.36,26.6,26.295,26.4,20866,0
+PMT_A.US,D,20220310,000000,26.4,26.6207,26.2901,26.45,10282,0
+PMT_A.US,D,20220311,000000,26.55,26.5562,26.45,26.5,4334,0
+PMT_A.US,D,20220314,000000,26.46,26.46,26.35,26.36,22298,0
+PMT_A.US,D,20220315,000000,26.49,26.73,26.4223,26.73,11141,0
+PMT_A.US,D,20220316,000000,26.74,26.74,26.55,26.61,12691,0
+PMT_A.US,D,20220317,000000,26.52,26.68,26.52,26.62,21133,0
+PMT_A.US,D,20220318,000000,26.64,26.71,26.62,26.65,18967,0
+PMT_A.US,D,20220321,000000,26.64,26.64,26.38,26.38,13316,0
+PMT_A.US,D,20220322,000000,26.5,26.69,26.5,26.62,28743,0
+PMT_A.US,D,20220323,000000,26.71,26.72,26.3601,26.51,15501,0
+PMT_A.US,D,20220324,000000,26.69,26.69,26.43,26.48,13135,0
+PMT_A.US,D,20220325,000000,26.48,26.65,26.35,26.3845,10704,0
+PMT_A.US,D,20220328,000000,26.38,26.45,26.25,26.41,11609,0
+PMT_A.US,D,20220329,000000,26.32,26.39,26.23,26.295,4433,0
+PMT_A.US,D,20220330,000000,26.3266,26.4182,26.25,26.25,4883,0
+PMT_A.US,D,20220331,000000,26.25,26.31,26.03,26.05,15239,0
+PMT_A.US,D,20220401,000000,26.06,26.0823,26.06,26.0823,993,0
+PMT_A.US,D,20220404,000000,26.1,26.175,26.09,26.12,9213,0
+PMT_A.US,D,20220405,000000,26.06,26.08,25.93,26.0499,5858,0
+PMT_A.US,D,20220406,000000,25.9669,26.135,25.95,26.12,6829,0
+PMT_A.US,D,20220407,000000,25.89,26.3153,25.77,26.25,9202,0
+PMT_A.US,D,20220408,000000,26.32,26.32,25.6256,26.07,5979,0
+PMT_A.US,D,20220411,000000,25.8369,26.1099,25.73,25.73,8230,0
+PMT_A.US,D,20220412,000000,25.93,26.2499,25.8027,26.07,4773,0
+PMT_A.US,D,20220414,000000,26,26,25.96,26,6397,0
+PMT_A.US,D,20220418,000000,25.9,26.06,25.8755,25.9317,7159,0
+PMT_A.US,D,20220419,000000,25.99,26.06,25.99,26.06,5149,0
+PMT_A.US,D,20220420,000000,26.1,26.254,26.02,26.25,1547,0
+PMT_A.US,D,20220421,000000,26.34,26.34,26.075,26.11,1377,0
+PMT_A.US,D,20220422,000000,26.0616,26.11,25.99,26.07,5456,0
+PMT_A.US,D,20220425,000000,26.06,26.2274,25.7301,25.97,7481,0
+PMT_A.US,D,20220426,000000,26.1999,26.1999,25.8965,26.14,12328,0
+PMT_A.US,D,20220427,000000,25.97,26.1549,25.82,25.86,15082,0
+PMT_A.US,D,20220428,000000,25.8,25.9,25.76,25.86,10353,0
+PMT_A.US,D,20220429,000000,25.72,26.39,25.7,26.17,25349,0
+PMT_A.US,D,20220502,000000,26,26,25.79,25.83,7338,0
+PMT_A.US,D,20220503,000000,25.82,25.88,25.76,25.76,1080,0
+PMT_A.US,D,20220504,000000,25.72,26.21,25.7,26.1,22391,0
+PMT_A.US,D,20220505,000000,25.89,25.9,25.78,25.8,2473,0
+PMT_A.US,D,20220506,000000,25.72,25.7899,25.49,25.49,18502,0
+PMT_A.US,D,20220509,000000,25.45,25.46,25.095,25.2,10819,0
+PMT_A.US,D,20220510,000000,25.2,25.3292,25.13,25.3292,3259,0
+PMT_A.US,D,20220511,000000,25.22,25.2705,25.07,25.07,5012,0
+PMT_A.US,D,20220512,000000,25.07,25.07,24,24.07,9488,0
+PMT_A.US,D,20220513,000000,24.25,24.8983,24.07,24.45,8211,0
+PMT_A.US,D,20220516,000000,24.5937,24.823,24.5,24.6542,9654,0
+PMT_A.US,D,20220517,000000,24.87,24.87,24.5,24.5,18451,0
+PMT_A.US,D,20220518,000000,24.5,24.607,24.16,24.33,7859,0
+PMT_A.US,D,20220519,000000,24.1001,24.78,24.1001,24.5,15826,0
+PMT_A.US,D,20220520,000000,24.43,25.3063,24.3,24.65,3424,0
+PMT_A.US,D,20220523,000000,24.79,24.79,24.0668,24.2999,5713,0
+PMT_A.US,D,20220524,000000,24.34,24.35,24.05,24.33,9899,0
+PMT_A.US,D,20220525,000000,24.39,24.8827,24.39,24.8827,3378,0
+PMT_A.US,D,20220526,000000,25.0084,25.25,24.95,25.1983,12800,0
+PMT_A.US,D,20220527,000000,25.25,25.6,25.25,25.4107,7945,0
+PMT_A.US,D,20220531,000000,24.66,25.4,24.66,25.4,13180,0
+PMT_A.US,D,20220601,000000,25.27,25.45,25.04,25.09,7093,0
+PMT_A.US,D,20220602,000000,25.2,25.2,25.095,25.095,2363,0
+PMT_A.US,D,20220603,000000,25.0101,25.2916,25.0101,25.2916,5730,0
+PMT_A.US,D,20220606,000000,25.285,25.4,25.17,25.4,6573,0
+PMT_A.US,D,20220607,000000,25.2491,25.2491,25.12,25.12,6889,0
+PMT_A.US,D,20220608,000000,25.1795,25.2956,24.97,25.07,9835,0
+PMT_A.US,D,20220609,000000,24.9999,24.9999,24.5,24.64,5658,0
+PMT_A.US,D,20220610,000000,24.62,24.62,24.17,24.4012,9694,0
+PMT_A.US,D,20220613,000000,24.27,24.27,21.7645,22.73,41867,0
+PMT_A.US,D,20220614,000000,22.68,23.0699,22.4095,22.745,9387,0
+PMT_A.US,D,20220615,000000,23.47,23.47,22.6301,22.88,21613,0
+PMT_A.US,D,20220616,000000,22.8,22.8,21.82,22.23,23593,0
+PMT_A.US,D,20220617,000000,22,22.35,21.0427,21.14,28773,0
+PMT_A.US,D,20220621,000000,21.27,21.81,20.81,21,30309,0
+PMT_A.US,D,20220622,000000,21.17,21.495,21.17,21.25,18444,0
+PMT_A.US,D,20220623,000000,21.37,22.2,21.37,21.95,45088,0
+PMT_A.US,D,20220624,000000,21.95,22.5755,21.8901,22.3411,25535,0
+PMT_A.US,D,20220627,000000,22.36,22.57,22.1,22.12,16747,0
+PMT_A.US,D,20220628,000000,21.95,22.5545,21.67,21.91,23379,0
+PMT_A.US,D,20220629,000000,21.9,22.1,21.51,21.565,16792,0
+PMT_A.US,D,20220630,000000,21.62,21.81,21.45,21.52,22166,0
+PMT_A.US,D,20220701,000000,21.715,22,21.7,21.8965,15590,0
+PMT_A.US,D,20220705,000000,21.9,22.6387,21.85,22.51,31328,0
+PMT_A.US,D,20220706,000000,22.51,22.78,22.5,22.5652,10446,0
+PMT_A.US,D,20220707,000000,22.53,23.19,22.5001,23.18,4355,0
+PMT_A.US,D,20220708,000000,23.18,23.18,22.673,22.9,4920,0
+PMT_A.US,D,20220711,000000,22.9,23.21,22.9,22.96,9521,0
+PMT_A.US,D,20220712,000000,22.91,23.2675,22.91,22.97,4014,0
+PMT_A.US,D,20220713,000000,22.86,23.48,22.86,23.31,4235,0
+PMT_A.US,D,20220714,000000,23.1801,23.79,23.1801,23.7401,12017,0
+PMT_A.US,D,20220715,000000,23.74,24.26,23.6451,24.08,13856,0
+PMT_A.US,D,20220718,000000,23.71,23.71,23.47,23.47,6495,0
+PMT_A.US,D,20220719,000000,23.51,23.5798,23.3712,23.44,3371,0
+PMT_A.US,D,20220720,000000,23.44,23.67,23.4,23.415,3585,0
+PMT_A.US,D,20220721,000000,23.4,23.62,23,23.06,6141,0
+PMT_A.US,D,20220722,000000,23.09,23.15,22.86,23.1,4793,0
+PMT_A.US,D,20220725,000000,23.15,23.4999,23.1,23.4,3716,0
+PMT_A.US,D,20220726,000000,23.4,23.54,23.06,23.42,18434,0
+PMT_A.US,D,20220727,000000,23.36,23.76,23.36,23.61,18007,0
+PMT_A.US,D,20220728,000000,23.87,24.01,23.84,24.01,2010,0
+PMT_A.US,D,20220729,000000,24.1,24.82,24.1,24.77,12389,0
+PMT_A.US,D,20220801,000000,25.26,25.26,24.77,24.77,6615,0
+PMT_A.US,D,20220802,000000,24.65,25.16,24.65,24.99,11847,0
+PMT_A.US,D,20220803,000000,24.988,25.11,24.68,24.9,4818,0
+PMT_A.US,D,20220804,000000,24.73,25.1799,24.62,24.77,3344,0
+PMT_A.US,D,20220805,000000,24.8,25,24.75,24.7894,10471,0
+PMT_A.US,D,20220808,000000,24.81,25.3,24.81,25.17,3557,0
+PMT_A.US,D,20220809,000000,24.95,24.95,24.71,24.71,3098,0
+PMT_A.US,D,20220810,000000,24.77,24.825,24.55,24.7677,7377,0
+PMT_A.US,D,20220811,000000,24.77,24.88,24.51,24.59,8752,0
+PMT_A.US,D,20220812,000000,24.6,24.75,24.57,24.66,5734,0
+PMT_A.US,D,20220815,000000,24.9,24.9,24.53,24.53,4246,0
+PMT_A.US,D,20220816,000000,24.67,24.745,24.5,24.5,3433,0
+PMT_A.US,D,20220817,000000,24.75,24.7899,24.4006,24.6528,1401,0
+PMT_A.US,D,20220818,000000,24.77,24.77,24.38,24.5,11946,0
+PMT_A.US,D,20220819,000000,24.6,24.6,24.21,24.405,2913,0
+PMT_A.US,D,20220822,000000,24.42,24.43,24.305,24.3056,3322,0
+PMT_A.US,D,20220823,000000,24.15,24.3,23.89,24.05,11259,0
+PMT_A.US,D,20220824,000000,23.9182,24.2434,23.9,24.0275,3991,0
+PMT_A.US,D,20220825,000000,24.13,24.1499,23.7807,24.1499,8234,0
+PMT_A.US,D,20220826,000000,24.29,24.33,24.14,24.329,8666,0
+PMT_A.US,D,20220829,000000,24.39,24.39,24,24.26,3899,0
+PMT_A.US,D,20220830,000000,24.29,24.92,23.9601,24.33,2679,0
+PMT_A.US,D,20220831,000000,24.02,24.02,23.38,23.78,5452,0
+PMT_A.US,D,20220901,000000,23.5,23.5,22.94,23.0541,14150,0
+PMT_A.US,D,20220902,000000,22.85,23.5009,22.85,23.12,3996,0
+PMT_A.US,D,20220906,000000,23.2495,23.5,23.02,23.125,7459,0
+PMT_A.US,D,20220907,000000,23.075,23.29,22.77,22.83,9690,0
+PMT_A.US,D,20220908,000000,22.75,22.99,22.75,22.915,3011,0
+PMT_A.US,D,20220909,000000,22.9798,23.2,22.96,23.2,4368,0
+PMT_A.US,D,20220912,000000,23.3,23.3,23.04,23.2,5637,0
+PMT_A.US,D,20220913,000000,23.1,23.28,22.94,23.065,5178,0
+PMT_A.US,D,20220914,000000,23.8307,23.8307,22.97,23.02,3105,0
+PMT_A.US,D,20220915,000000,23.19,24,22.89,22.9,8257,0
+PMT_A.US,D,20220916,000000,22.81,23.18,22.12,22.426,12295,0
+PMT_A.US,D,20220919,000000,22.24,22.35,21.98,22.35,11136,0
+PMT_A.US,D,20220920,000000,22.05,22.3593,22.05,22.25,6669,0
+PMT_A.US,D,20220921,000000,21.99,22.3438,21.89,22.05,3893,0
+PMT_A.US,D,20220922,000000,21.85,21.902,21.56,21.7,1569,0
+PMT_A.US,D,20220923,000000,21.4172,21.4172,20.8,20.81,34230,0
+PMT_A.US,D,20220926,000000,19.78,20.83,19.78,20.25,14909,0
+PMT_A.US,D,20220927,000000,20.47,20.47,19.4201,19.9521,10287,0
+PMT_A.US,D,20220928,000000,20.1,20.85,20.0306,20.33,10401,0
+PMT_A.US,D,20220929,000000,19.89,20.6392,19.2384,19.39,8858,0
+PMT_A.US,D,20220930,000000,19.25,20.0644,19.25,19.25,11301,0
+PMT_A.US,D,20221003,000000,19.3,19.68,19.3,19.595,5287,0
+PMT_A.US,D,20221004,000000,19.77,20.47,19.77,20.29,4819,0
+PMT_A.US,D,20221005,000000,20.48,20.48,19.85,20.16,3662,0
+PMT_A.US,D,20221006,000000,20.05,20.58,20.02,20.4,16368,0
+PMT_A.US,D,20221007,000000,20.38,20.4,20,20.05,10260,0
+PMT_A.US,D,20221010,000000,20.08,20.08,19.9,19.905,3509,0
+PMT_A.US,D,20221011,000000,19.7994,19.84,19.66,19.8319,4540,0
+PMT_A.US,D,20221012,000000,19.79,19.8,19.55,19.8,2974,0
+PMT_A.US,D,20221013,000000,19.6344,19.91,19.4,19.91,8948,0
+PMT_A.US,D,20221014,000000,20.13,20.13,19.865,19.95,3610,0
+PMT_A.US,D,20221017,000000,19.94,20.1,19.94,20.1,2729,0
+PMT_A.US,D,20221018,000000,20.15,20.84,20.15,20.57,5884,0
+PMT_A.US,D,20221019,000000,20.65,20.66,20.3482,20.35,4307,0
+PMT_A.US,D,20221020,000000,20.3162,20.8399,20.08,20.08,4589,0
+PMT_A.US,D,20221021,000000,20.168,20.52,20.09,20.18,6648,0
+PMT_A.US,D,20221024,000000,20.6446,20.736,20.41,20.485,4409,0
+PMT_A.US,D,20221025,000000,20.29,20.85,20.18,20.55,16701,0
+PMT_A.US,D,20221026,000000,20.763,20.85,20.0501,20.8,8361,0
+PMT_A.US,D,20221027,000000,20.4144,21.05,20.4144,20.9,8901,0
+PMT_A.US,D,20221028,000000,21.4,21.87,21.05,21.4701,15410,0
+PMT_A.US,D,20221031,000000,21.69,21.9418,21.385,21.55,8743,0
+PMT_A.US,D,20221101,000000,21.3,21.8,20.985,21.34,9024,0
+PMT_A.US,D,20221102,000000,20.94,21.2971,20.77,20.99,7690,0
+PMT_A.US,D,20221103,000000,20.9699,20.9699,20.5,20.55,6981,0
+PMT_A.US,D,20221104,000000,20.4213,20.87,20.4213,20.87,2094,0
+PMT_A.US,D,20221107,000000,20.93,21.1,20.63,21.1,10658,0
+PMT_A.US,D,20221108,000000,21.1,21.5,20.985,21.3967,4494,0
+PMT_A.US,D,20221109,000000,21.48,21.51,20.85,21.51,1460,0
+PMT_A.US,D,20221110,000000,21.9257,22.59,21.7,22.38,12827,0
+PMT_A.US,D,20221111,000000,22.72,22.72,22.05,22.6,9232,0
+PMT_A.US,D,20221114,000000,22.71,22.85,22.13,22.13,10191,0
+PMT_A.US,D,20221115,000000,22.39,22.59,22.38,22.55,7616,0
+PMT_A.US,D,20221116,000000,22.5,22.5,22.26,22.28,8302,0
+PMT_A.US,D,20221117,000000,22.31,22.38,21.79,21.83,5977,0
+PMT_A.US,D,20221118,000000,22.2121,22.2271,21.8,22.03,13861,0
+PMT_A.US,D,20221121,000000,22.21,22.5755,22.15,22.15,20438,0
+PMT_A.US,D,20221122,000000,22.15,22.57,22.15,22.57,15764,0
+PMT_A.US,D,20221123,000000,22.3826,22.54,22.3092,22.52,9269,0
+PMT_A.US,D,20221125,000000,22.57,22.57,22.2588,22.4106,4142,0
+PMT_A.US,D,20221128,000000,22.38,22.48,22.35,22.35,18406,0
+PMT_A.US,D,20221129,000000,22.46,22.55,22.41,22.535,34784,0
+PMT_A.US,D,20221130,000000,22.05,22.89,22.05,22.89,72060,0
+PMT_A.US,D,20221201,000000,22.6,23.15,22.5344,22.8242,15787,0
+PMT_A.US,D,20221202,000000,22.76,23,22.7,22.86,12111,0
+PMT_A.US,D,20221205,000000,22.66,22.96,22.6,22.78,13866,0
+PMT_A.US,D,20221206,000000,22.75,22.9999,21.75,22.4,6667,0
+PMT_A.US,D,20221207,000000,22.3001,22.37,21.73,22.33,20330,0
+PMT_A.US,D,20221208,000000,22.53,22.53,21.54,21.7966,3264,0
+PMT_A.US,D,20221209,000000,22.1,22.2,20.87,21.23,15173,0
+PMT_A.US,D,20221212,000000,21.21,21.22,20.78,20.95,15399,0
+PMT_A.US,D,20221213,000000,21.34,21.8872,20.8664,20.95,8451,0
+PMT_A.US,D,20221214,000000,20.6854,21.2,20.6854,21.05,7459,0
+PMT_A.US,D,20221215,000000,21.15,21.73,20.7169,21.46,47600,0
+PMT_A.US,D,20221216,000000,21.65,21.735,21.3601,21.4911,12817,0
+PMT_A.US,D,20221219,000000,21.76,21.76,21.32,21.32,3377,0
+PMT_A.US,D,20221220,000000,21.3,21.51,21.18,21.4219,8341,0
+PMT_A.US,D,20221221,000000,20.6001,21.7051,20.6001,21.505,4972,0
+PMT_A.US,D,20221222,000000,21.16,21.435,20.735,21.15,26981,0
+PMT_A.US,D,20221223,000000,21.11,21.22,21.04,21.2,3288,0
+PMT_A.US,D,20221227,000000,21.25,21.25,20.7136,21.25,7172,0
+PMT_A.US,D,20221228,000000,21.44,21.7593,21.44,21.7,18414,0
+PMT_A.US,D,20221229,000000,21.8,21.99,21.57,21.92,6039,0
+PMT_A.US,D,20221230,000000,21.89,22,21.6436,22,17682,0
+PMT_A.US,D,20230103,000000,22.84,22.84,22.3821,22.69,6791,0
+PMT_A.US,D,20230104,000000,22.82,23.17,22.82,23.16,4959,0
+PMT_A.US,D,20230105,000000,22.96,23.61,22.74,23.61,7206,0
+PMT_A.US,D,20230106,000000,23.43,23.43,22.49,22.9,19525,0
+PMT_A.US,D,20230109,000000,22.92,23.42,22.91,22.91,23047,0
+PMT_A.US,D,20230110,000000,22.92,23.298,22.81,22.9,20651,0
+PMT_A.US,D,20230111,000000,22.9,22.98,22.7232,22.7232,6085,0
+PMT_A.US,D,20230112,000000,22.6,23,22.6,22.885,23067,0
+PMT_A.US,D,20230113,000000,22.9,23,22.87,22.87,7696,0
+PMT_A.US,D,20230117,000000,22.96,23,22.9,22.9,15116,0
+PMT_A.US,D,20230118,000000,23,23.7783,22.9,23.69,17183,0
+PMT_A.US,D,20230119,000000,23.6911,24.5,23.51,24.27,8687,0
+PMT_A.US,D,20230120,000000,24,24.13,23.71,23.71,6178,0
+PMT_A.US,D,20230123,000000,23.5104,24.05,23.5104,23.9,6184,0
+PMT_A.US,D,20230124,000000,23.9,23.9,23.9,23.9,803,0
+PMT_A.US,D,20230125,000000,24.2543,24.2543,23.855,24.055,3347,0
+PMT_A.US,D,20230126,000000,24.1946,24.35,24.1413,24.2861,3707,0
+PMT_A.US,D,20230127,000000,24.46,24.66,23.3301,24.44,5325,0
+PMT_A.US,D,20230130,000000,24.58,24.78,24.3629,24.6,11277,0
+PMT_A.US,D,20230131,000000,24.6,24.6,23.9803,24.2,5722,0
+PMT_A.US,D,20230201,000000,24.26,24.82,24.26,24.77,3580,0
+PMT_A.US,D,20230202,000000,24.875,24.8791,24.63,24.775,7564,0
+PMT_A.US,D,20230203,000000,24.77,25.15,24.3437,24.49,26664,0
+PMT_A.US,D,20230206,000000,24.26,24.4699,24.03,24.15,7579,0
+PMT_A.US,D,20230207,000000,24.15,24.26,23.78,23.94,11809,0
+PMT_A.US,D,20230208,000000,23.56,24.3628,23.54,24.3628,7065,0
+PMT_A.US,D,20230209,000000,23.9071,24.14,23.8829,23.8829,3918,0
+PMT_A.US,D,20230210,000000,24,24.3286,23.95,24.008,5989,0
+PMT_A.US,D,20230213,000000,24,24.5199,23.9601,24.05,8429,0
+PMT_A.US,D,20230214,000000,24.32,24.35,23.995,24.35,5405,0
+PMT_A.US,D,20230215,000000,23.94,24.805,23.94,24.6,8623,0
+PMT_A.US,D,20230216,000000,24.5,24.85,24.44,24.75,4727,0
+PMT_A.US,D,20230217,000000,24.72,24.75,24.7,24.75,1680,0
+PMT_A.US,D,20230221,000000,24.73,24.73,24.0107,24.03,6259,0
+PMT_A.US,D,20230222,000000,24,24.3,24,24.114,2989,0
+PMT_A.US,D,20230223,000000,24.3,24.4,23.8735,24.1,9499,0
+PMT_A.US,D,20230224,000000,24.25,24.5,24.2447,24.39,3391,0
+PMT_A.US,D,20230227,000000,24.69,24.76,24.3024,24.45,21346,0
+PMT_A.US,D,20230228,000000,23.94,24.4,23.17,23.56,28659,0
+PMT_A.US,D,20230301,000000,23.57,24.1,23.57,24.07,20980,0
+PMT_A.US,D,20230302,000000,23.8,24.35,23.6961,24.14,19360,0
+PMT_A.US,D,20230303,000000,24.21,24.7,23.927,24.55,20284,0
+PMT_A.US,D,20230306,000000,24.98,24.98,24.35,24.42,5307,0
+PMT_A.US,D,20230307,000000,24.26,24.45,24.19,24.25,7019,0
+PMT_A.US,D,20230308,000000,24,24.1098,23.97,24.09,6404,0
+PMT_A.US,D,20230309,000000,24.87,24.87,23.69,23.735,9590,0
+PMT_A.US,D,20230310,000000,23.5001,23.98,23.28,23.61,25149,0
+PMT_A.US,D,20230313,000000,23.61,23.61,21.4,21.8605,32532,0
+PMT_A.US,D,20230314,000000,22.06,22.68,21.29,21.5199,42635,0
+PMT_A.US,D,20230315,000000,21.46,22.11,21.25,21.5,21174,0
+PMT_A.US,D,20230316,000000,22.27,22.27,20.65,21.29,28297,0
+PMT_A.US,D,20230317,000000,21.13,21.3,20.94,20.9685,7704,0
+PMT_A.US,D,20230320,000000,21.18,21.18,20.19,20.3931,13386,0
+PMT_A.US,D,20230321,000000,20.8,20.94,20.49,20.94,8329,0
+PMT_A.US,D,20230322,000000,21.21,21.65,21.21,21.32,3567,0
+PMT_A.US,D,20230323,000000,22.27,22.38,20.78,20.99,7020,0
+PMT_A.US,D,20230324,000000,20.99,21.978,20.34,20.97,6270,0
+PMT_A.US,D,20230327,000000,21.0024,21.695,20.92,21.1722,5578,0
+PMT_A.US,D,20230328,000000,21.29,21.6,21.26,21.53,10372,0
+PMT_A.US,D,20230329,000000,21.45,22.22,21.45,22.22,6463,0
+PMT_A.US,D,20230330,000000,22.41,22.73,22.3338,22.6,8973,0
+PMT_A.US,D,20230331,000000,22.62,23.83,22.62,23.83,20713,0
+PMT_A.US,D,20230403,000000,23.57,23.89,23.1172,23.4562,15178,0
+PMT_A.US,D,20230404,000000,23.26,23.64,23.26,23.62,2770,0
+PMT_A.US,D,20230405,000000,23.06,23.5191,23.05,23.24,6408,0
+PMT_A.US,D,20230406,000000,23.49,23.49,22.89,23.0864,7285,0
+PMT_A.US,D,20230410,000000,23.09,23.29,22.3841,22.85,7615,0
+PMT_A.US,D,20230411,000000,23.2,23.3199,22.69,23.195,13031,0
+PMT_A.US,D,20230412,000000,23.43,23.51,23.02,23.51,6167,0
+PMT_A.US,D,20230413,000000,23.37,23.5,23.062,23.37,6329,0
+PMT_A.US,D,20230414,000000,23.35,23.61,23.02,23.61,4533,0
+PMT_A.US,D,20230417,000000,23.56,23.75,23.19,23.71,7043,0
+PMT_A.US,D,20230418,000000,23.51,23.55,23.31,23.3501,6593,0
+PMT_A.US,D,20230419,000000,24.06,24.07,23.36,23.7,3403,0
+PMT_A.US,D,20230420,000000,23.1413,23.31,23.03,23.14,1944,0
+PMT_A.US,D,20230421,000000,23.1,23.275,23.0579,23.275,2166,0
+PMT_A.US,D,20230424,000000,23.0699,23.0699,22.82,22.82,704,0
+PMT_A.US,D,20230425,000000,22.915,23.07,22.7501,22.944,3478,0
+PMT_A.US,D,20230426,000000,22.75,22.7501,22.6,22.6,1775,0
+PMT_A.US,D,20230427,000000,22.905,23.19,22.905,22.91,3328,0
+PMT_A.US,D,20230428,000000,23.28,23.72,22.2773,23.54,31275,0
+PMT_A.US,D,20230501,000000,23.54,23.54,23.14,23.15,9194,0
+PMT_A.US,D,20230502,000000,23.3,23.3,22.65,23.2,10242,0
+PMT_A.US,D,20230503,000000,22.9621,23.25,22.92,23.1,13446,0
+PMT_A.US,D,20230504,000000,23.13,23.13,21.31,21.7601,8825,0
+PMT_A.US,D,20230505,000000,21.965,22.1198,21.9037,22.09,2599,0
+PMT_A.US,D,20230508,000000,22.0875,22.0875,21.74,21.74,908,0
+PMT_A.US,D,20230509,000000,21.89,21.89,21.45,21.5,5218,0
+PMT_A.US,D,20230510,000000,22.15,22.15,21.07,21.3906,2562,0
+PMT_A.US,D,20230511,000000,22.09,22.09,21.19,21.425,1899,0
+PMT_A.US,D,20230512,000000,21.12,22.07,21.12,21.635,4091,0
+PMT_A.US,D,20230515,000000,21.52,21.703,21.3,21.65,6596,0
+PMT_A.US,D,20230516,000000,21.57,21.7871,21.21,21.21,5891,0
+PMT_A.US,D,20230517,000000,21.5,21.68,21.4757,21.55,10785,0
+PMT_A.US,D,20230518,000000,21.51,21.74,21.405,21.45,14609,0
+PMT_A.US,D,20230519,000000,21.55,22.085,21.55,22.02,1648,0
+PMT_A.US,D,20230522,000000,22.17,22.4815,22.17,22.25,4880,0
+PMT_A.US,D,20230523,000000,22.61,22.64,22.36,22.36,2876,0
+PMT_A.US,D,20230524,000000,22.3,22.487,21.725,21.85,11250,0
+PMT_A.US,D,20230525,000000,21.65,21.96,21.65,21.95,7009,0
+PMT_A.US,D,20230526,000000,22.1288,22.17,21.8,21.96,11308,0
+PMT_A.US,D,20230530,000000,22.1,22.4999,22.05,22.17,10346,0
+PMT_A.US,D,20230531,000000,22,22.98,21.97,22.92,27851,0
+PMT_A.US,D,20230601,000000,22.7,23.26,22.17,22.54,11589,0
+PMT_A.US,D,20230602,000000,23.4,23.4,22.43,22.6301,6120,0
+PMT_A.US,D,20230605,000000,22.31,22.9899,22.31,22.8599,2199,0
+PMT_A.US,D,20230606,000000,22.8,23.13,22.755,23.13,4512,0
+PMT_A.US,D,20230607,000000,23.1301,23.36,23.1301,23.2,1357,0
+PMT_A.US,D,20230608,000000,22.95,23.5,22.95,23.08,1986,0
+PMT_A.US,D,20230609,000000,23.24,23.44,23.23,23.3595,3837,0
+PMT_A.US,D,20230612,000000,23.245,23.3853,22.9025,22.94,4234,0
+PMT_A.US,D,20230613,000000,23.04,23.2,23.04,23.19,3847,0
+PMT_A.US,D,20230614,000000,23.19,23.2,23.05,23.06,4435,0
+PMT_A.US,D,20230615,000000,23.2,23.4999,23.195,23.3041,6816,0
+PMT_A.US,D,20230616,000000,23.49,23.49,23.05,23.14,2090,0
+PMT_A.US,D,20230620,000000,23.44,23.44,23.2,23.25,2120,0
+PMT_A.US,D,20230621,000000,23.3,23.4455,23.1984,23.21,8002,0
+PMT_A.US,D,20230622,000000,23.285,23.4,23.24,23.4,2110,0
+PMT_A.US,D,20230623,000000,23.1642,23.5,23.102,23.36,8683,0
+PMT_A.US,D,20230626,000000,23.45,23.45,23.25,23.34,1342,0
+PMT_A.US,D,20230627,000000,23.34,23.41,23.08,23.41,2040,0
+PMT_A.US,D,20230628,000000,23.45,23.45,23.278,23.36,4529,0
+PMT_A.US,D,20230629,000000,23.38,23.38,23.25,23.33,7716,0
+PMT_A.US,D,20230630,000000,23.32,23.4,22.84,23.1,21039,0
+PMT_A.US,D,20230703,000000,23.05,23.43,23.05,23.35,2457,0
+PMT_A.US,D,20230705,000000,23.32,23.415,23.25,23.25,2372,0
+PMT_A.US,D,20230706,000000,23.24,23.26,23,23.24,21847,0
+PMT_A.US,D,20230707,000000,23.17,23.4,23.15,23.15,8714,0
+PMT_A.US,D,20230710,000000,23.3273,23.47,23.13,23.425,6215,0
+PMT_A.US,D,20230711,000000,23.295,23.74,23.295,23.4999,28440,0
+PMT_A.US,D,20230712,000000,23.49,23.755,23.449,23.5,32764,0
+PMT_A.US,D,20230713,000000,23.51,23.71,23.45,23.5,5599,0
+PMT_A.US,D,20230714,000000,23.63,23.69,23.45,23.5,21287,0
+PMT_A.US,D,20230717,000000,23.485,23.723,23.481,23.69,12592,0
+PMT_A.US,D,20230718,000000,23.7,23.7,23.4,23.4101,15289,0
+PMT_A.US,D,20230719,000000,23.5,23.6346,23.25,23.57,15304,0
+PMT_A.US,D,20230720,000000,23.5,23.69,23.3972,23.645,8352,0
+PMT_A.US,D,20230721,000000,23.65,23.8,23.5352,23.8,8547,0
+PMT_A.US,D,20230724,000000,23.8,23.8,23.5,23.5,4525,0
+PMT_A.US,D,20230725,000000,23.5,23.7276,23.45,23.7276,10330,0
+PMT_A.US,D,20230726,000000,23.69,23.93,23.6501,23.7277,24527,0
+PMT_A.US,D,20230727,000000,23.75,23.85,23.6781,23.73,11159,0
+PMT_A.US,D,20230728,000000,23.83,24,23.6,24,18182,0
+PMT_A.US,D,20230731,000000,24,24.1988,23.85,23.92,21745,0
+PMT_A.US,D,20230801,000000,23.852,24.12,23.85,23.85,6530,0
+PMT_A.US,D,20230802,000000,23.85,23.9516,23.75,23.75,9787,0
+PMT_A.US,D,20230803,000000,23.85,24.0499,23.72,23.9906,6342,0
+PMT_A.US,D,20230804,000000,23.9,23.9,23.75,23.88,5531,0
+PMT_A.US,D,20230807,000000,23.95,24.4,23.7203,23.76,14767,0
+PMT_A.US,D,20230808,000000,23.8118,24.0454,23.55,23.55,9689,0
+PMT_A.US,D,20230809,000000,23.75,23.75,23.53,23.5925,29696,0
+PMT_A.US,D,20230810,000000,23.8824,24.4,23.5,23.55,23366,0
+PMT_A.US,D,20230811,000000,23.55,24,23.5,23.55,25161,0
+PMT_A.US,D,20230814,000000,23.55,23.75,23.55,23.6,10728,0
+PMT_A.US,D,20230815,000000,23.55,23.9,23.55,23.7,6799,0
+PMT_A.US,D,20230816,000000,23.9,23.94,23.9,23.94,1084,0
+PMT_A.US,D,20230817,000000,24,24,23.65,23.7738,7169,0
+PMT_A.US,D,20230818,000000,23.71,23.9,23.635,23.65,7093,0
+PMT_A.US,D,20230821,000000,23.91,23.92,23.56,23.65,7036,0
+PMT_A.US,D,20230822,000000,23.75,23.8006,23.63,23.65,12158,0
+PMT_A.US,D,20230823,000000,23.65,23.9,23.65,23.85,4402,0
+PMT_A.US,D,20230824,000000,23.83,24.04,23.83,23.95,9842,0
+PMT_A.US,D,20230825,000000,23.95,24.04,23.75,23.89,28373,0
+PMT_A.US,D,20230828,000000,22.87,22.9345,22.35,22.77,78905,0
+PMT_A.US,D,20230829,000000,22.77,22.84,22.521,22.56,33140,0
+PMT_A.US,D,20230830,000000,22.65,22.7,22.5,22.53,60493,0
+PMT_A.US,D,20230831,000000,22.25,22.67,22,22.67,26413,0
+PMT_A.US,D,20230901,000000,22.48,22.48,22.21,22.21,2457,0
+PMT_A.US,D,20230905,000000,22.1,22.26,21.8587,21.9119,37670,0
+PMT_A.US,D,20230906,000000,21.85,22.19,21.65,22.19,17460,0
+PMT_A.US,D,20230907,000000,22.05,22.07,21.71,21.75,24711,0
+PMT_A.US,D,20230908,000000,21.95,22.03,21.5,21.92,25233,0
+PMT_A.US,D,20230911,000000,21.85,22.05,21.8,21.91,38673,0
+PMT_A.US,D,20230912,000000,21.9,22.08,21.8,22,18082,0
+PMT_A.US,D,20230913,000000,21.86,22.1,21.86,22.1,6186,0
+PMT_A.US,D,20230914,000000,22.19,22.5,22.09,22.5,19246,0
+PMT_A.US,D,20230915,000000,22.67,22.6999,22.44,22.5,9453,0
+PMT_A.US,D,20230918,000000,22.56,22.5895,22.3,22.3,11158,0
+PMT_A.US,D,20230919,000000,22.3,22.3999,22.06,22.09,16022,0
+PMT_A.US,D,20230920,000000,22.05,22.205,22.05,22.09,7092,0
+PMT_A.US,D,20230921,000000,22.05,22.14,21.8625,21.8625,6115,0
+PMT_A.US,D,20230922,000000,21.8358,22.05,21.7014,21.8,14594,0
+PMT_A.US,D,20230925,000000,21.71,21.819,21.6415,21.7721,5725,0
+PMT_A.US,D,20230926,000000,21.77,21.77,21.3,21.35,18842,0
+PMT_A.US,D,20230927,000000,21.48,21.5,21.0409,21.1,10921,0
+PMT_A.US,D,20230928,000000,21.03,21.4,21.0101,21.3289,18023,0
+PMT_A.US,D,20230929,000000,21.3,21.82,21.3,21.82,33818,0
+PMT_A.US,D,20231002,000000,21.7,21.7984,21.2501,21.365,8975,0
+PMT_A.US,D,20231003,000000,21.69,21.69,20.7591,20.9405,20365,0
+PMT_A.US,D,20231004,000000,21.31,21.31,20.7,21.0046,17159,0
+PMT_A.US,D,20231005,000000,21.4047,21.41,20.79,20.87,7687,0
+PMT_A.US,D,20231006,000000,21,21.2999,21,21.26,18317,0
+PMT_A.US,D,20231009,000000,21.26,21.26,21.055,21.2,4523,0
+PMT_A.US,D,20231010,000000,21.02,21.311,21.02,21.26,7795,0
+PMT_A.US,D,20231011,000000,21.25,21.26,21.085,21.21,22265,0
+PMT_A.US,D,20231012,000000,21.18,21.18,20.86,21.12,9955,0
+PMT_A.US,D,20231013,000000,21.01,21.3,20.84,21.24,25176,0
+PMT_A.US,D,20231016,000000,21.35,21.39,21.1,21.3,13635,0
+PMT_A.US,D,20231017,000000,21.3,21.3,21,21.2,12034,0
+PMT_A.US,D,20231018,000000,21.01,21.09,20.75,21.0399,16844,0
+PMT_A.US,D,20231019,000000,20.97,20.97,20.76,20.8,10817,0
+PMT_A.US,D,20231020,000000,20.8,20.9206,20.5,20.65,11514,0
+PMT_A.US,D,20231023,000000,20.65,20.65,20.28,20.4506,22055,0
+PMT_A.US,D,20231024,000000,20.65,20.72,20.3577,20.41,19006,0
+PMT_A.US,D,20231025,000000,20.53,20.7702,20.3583,20.52,13004,0
+PMT_A.US,D,20231026,000000,20.55,20.77,20.34,20.34,9450,0
+PMT_A.US,D,20231027,000000,20.45,20.73,20.3,20.4456,13787,0
+PMT_A.US,D,20231030,000000,20.39,20.5,20.11,20.37,16102,0
+PMT_A.US,D,20231031,000000,20.49,21.1,20.4,21.05,26570,0
+PMT_A.US,D,20231101,000000,20.95,21.41,20.94,21.1729,17377,0
+PMT_A.US,D,20231102,000000,21.2,21.7776,21.2,21.75,8643,0
+PMT_A.US,D,20231103,000000,21.73,22.2356,21.73,22.18,12266,0
+PMT_A.US,D,20231106,000000,22.25,22.25,22.0006,22.2128,12544,0
+PMT_A.US,D,20231107,000000,22.04,22.1,21.8001,21.8999,6299,0
+PMT_A.US,D,20231108,000000,22.05,22.06,21.73,21.95,3556,0
+PMT_A.US,D,20231109,000000,21.9,22.2319,21.86,21.86,11619,0
+PMT_A.US,D,20231110,000000,21.79,21.99,21.57,21.99,6993,0
+PMT_A.US,D,20231113,000000,22.1,22.1,21.8,22,5187,0
+PMT_A.US,D,20231114,000000,22.24,22.41,21.9999,22.1,15300,0
+PMT_A.US,D,20231115,000000,22.19,22.36,22.1,22.19,6097,0
+PMT_A.US,D,20231116,000000,22.09,22.25,22,22.2342,10958,0
+PMT_A.US,D,20231117,000000,22.1872,22.1872,21.49,21.66,35332,0
+PMT_A.US,D,20231120,000000,21.75,21.9067,21.35,21.51,35877,0
+PMT_A.US,D,20231121,000000,21.55,21.7611,21.5,21.6999,7199,0
+PMT_A.US,D,20231122,000000,21.82,21.93,21.56,21.7832,5443,0
+PMT_A.US,D,20231124,000000,21.9,21.9001,21.58,21.8,3468,0
+PMT_A.US,D,20231127,000000,22.18,22.18,21.8029,21.98,5922,0
+PMT_A.US,D,20231128,000000,22,22.2,21.7103,22.12,10358,0
+PMT_A.US,D,20231129,000000,22,22.38,21.97,22.38,16635,0
+PMT_A.US,D,20231130,000000,22.12,22.51,22.04,22.51,19507,0
+PMT_A.US,D,20231201,000000,22.33,22.68,22.14,22.6001,9397,0
+PMT_A.US,D,20231204,000000,22.6,22.85,22.6,22.77,14231,0
+PMT_A.US,D,20231205,000000,22.75,22.9,22.55,22.88,15178,0
+PMT_A.US,D,20231206,000000,23,23,22.7,22.96,8331,0
+PMT_A.US,D,20231207,000000,22.84,23.22,22.84,23.15,13745,0
+PMT_A.US,D,20231208,000000,23.2,23.29,23.04,23.26,6080,0
+PMT_A.US,D,20231211,000000,23.33,23.33,22.78,23.1,14727,0
+PMT_A.US,D,20231212,000000,23.06,23.14,22.88,23.05,13885,0
+PMT_A.US,D,20231213,000000,23.05,23.29,23.05,23.16,16968,0
+PMT_A.US,D,20231214,000000,23.41,23.41,23.15,23.15,6192,0
+PMT_A.US,D,20231215,000000,23.34,23.3899,22.85,22.9,14857,0
+PMT_A.US,D,20231218,000000,23.05,23.2,22.86,23.08,17174,0
+PMT_A.US,D,20231219,000000,23.2,23.4999,23.06,23.33,14820,0
+PMT_A.US,D,20231220,000000,23.4,23.45,23.0634,23.37,36759,0
+PMT_A.US,D,20231221,000000,23.37,23.4,23.2,23.38,13229,0
+PMT_A.US,D,20231222,000000,23.25,23.4,23.1499,23.397,14525,0
+PMT_A.US,D,20231226,000000,23.4,23.44,23.2,23.4,16065,0
+PMT_A.US,D,20231227,000000,23.305,23.85,23.305,23.85,20987,0
+PMT_A.US,D,20231228,000000,23.85,23.85,23.634,23.84,28420,0
+PMT_A.US,D,20231229,000000,23.7,24.28,23.7,23.92,14219,0
+PMT_A.US,D,20240102,000000,23.92,24.1488,23.92,24.09,18062,0
+PMT_A.US,D,20240103,000000,23.94,24.15,23.92,23.94,6340,0
+PMT_A.US,D,20240104,000000,23.92,23.92,23.325,23.48,40194,0
+PMT_A.US,D,20240105,000000,23.44,23.74,23.15,23.3,17441,0
+PMT_A.US,D,20240108,000000,23.3,23.72,23.25,23.71,33497,0
+PMT_A.US,D,20240109,000000,23.6,23.63,23.37,23.58,12821,0
+PMT_A.US,D,20240110,000000,23.48,23.72,23.37,23.56,30787,0
+PMT_A.US,D,20240111,000000,23.65,23.65,23.5,23.64,7532,0
+PMT_A.US,D,20240112,000000,23.54,23.75,23.47,23.49,4890,0
+PMT_A.US,D,20240116,000000,23.43,23.625,23.31,23.625,24057,0
+PMT_A.US,D,20240117,000000,23.48,23.6599,23.41,23.5319,8139,0
+PMT_A.US,D,20240118,000000,23.48,23.65,23.18,23.26,29834,0
+PMT_A.US,D,20240119,000000,23.295,23.84,23.25,23.84,24864,0
+PMT_A.US,D,20240122,000000,23.71,23.8,23.56,23.65,10474,0
+PMT_A.US,D,20240123,000000,23.5,23.7763,23.41,23.68,13589,0
+PMT_A.US,D,20240124,000000,23.67,23.9153,23.6392,23.7,12277,0
+PMT_A.US,D,20240125,000000,23.67,24,23.67,24,11848,0
+PMT_A.US,D,20240126,000000,23.87,24.2,23.845,23.99,15318,0
+PMT_A.US,D,20240129,000000,23.91,24.15,23.9,24.05,11135,0
+PMT_A.US,D,20240130,000000,23.93,24.33,23.93,24.19,30935,0
+PMT_A.US,D,20240131,000000,24.18,24.18,23.86,23.86,38581,0
+PMT_A.US,D,20240201,000000,24,24.09,23.66,23.77,24483,0
+PMT_A.US,D,20240202,000000,23.76,23.85,23.55,23.665,30099,0
+PMT_A.US,D,20240205,000000,23.57,23.6999,23.45,23.58,17052,0
+PMT_A.US,D,20240206,000000,23.56,23.69,23.56,23.56,16567,0
+PMT_A.US,D,20240207,000000,23.56,23.5601,23.1,23.2,28067,0
+PMT_A.US,D,20240208,000000,23.12,23.4483,23,23.34,42224,0
+PMT_A.US,D,20240209,000000,23.34,23.6,23.17,23.46,37465,0
+PMT_A.US,D,20240212,000000,23.46,23.7,23.46,23.56,14153,0
+PMT_A.US,D,20240213,000000,23.5426,23.6999,23.125,23.35,51181,0
+PMT_A.US,D,20240214,000000,23.36,23.616,23.22,23.47,9155,0
+PMT_A.US,D,20240215,000000,23.42,23.65,23.3887,23.65,11264,0
+PMT_A.US,D,20240216,000000,23.51,23.6146,23.51,23.5839,6591,0
+PMT_A.US,D,20240220,000000,23.65,23.7125,23.35,23.64,17397,0
+PMT_A.US,D,20240221,000000,23.62,23.74,23.54,23.7,4459,0
+PMT_A.US,D,20240222,000000,23.78,23.81,23.56,23.81,7953,0
+PMT_A.US,D,20240223,000000,23.99,23.99,23.7958,23.91,6547,0
+PMT_A.US,D,20240226,000000,23.7175,23.8863,23.6901,23.785,6434,0
+PMT_A.US,D,20240227,000000,23.74,23.9056,23.74,23.8671,4053,0
+PMT_A.US,D,20240228,000000,23.78,23.93,23.78,23.8001,8279,0
+PMT_A.US,D,20240229,000000,23.69,23.76,23.23,23.24,26506,0
+PMT_A.US,D,20240301,000000,23.16,23.5999,23.16,23.5999,15478,0
+PMT_A.US,D,20240304,000000,23.4,23.5199,23.3501,23.44,7153,0
+PMT_A.US,D,20240305,000000,23.29,23.425,23.29,23.38,3382,0
+PMT_A.US,D,20240306,000000,23.3801,23.61,23.05,23.3148,29946,0
+PMT_A.US,D,20240307,000000,23.41,23.66,23.35,23.44,5594,0
+PMT_A.US,D,20240308,000000,23.7347,23.7347,23.23,23.2301,7969,0
+PMT_A.US,D,20240311,000000,23.23,23.293,23.11,23.11,7512,0
+PMT_A.US,D,20240312,000000,23.14,23.2,23.04,23.06,27153,0
+PMT_A.US,D,20240313,000000,23.19,23.38,23.19,23.37,13109,0
+PMT_A.US,D,20240314,000000,23.4,23.6221,23.16,23.35,32449,0
+PMT_A.US,D,20240315,000000,23.47,23.8699,23.4161,23.53,9663,0
+PMT_A.US,D,20240318,000000,23.7,23.7,23.55,23.59,7942,0
+PMT_A.US,D,20240319,000000,23.72,24.2486,23.67,23.95,27911,0
+PMT_A.US,D,20240320,000000,24.01,24.45,23.9,24.22,15820,0
+PMT_A.US,D,20240321,000000,24.5,24.5,24.207,24.27,5272,0
+PMT_A.US,D,20240322,000000,24.22,24.3,24.22,24.3,617,0
+PMT_A.US,D,20240325,000000,24.42,24.42,23.9344,24.18,11245,0
+PMT_A.US,D,20240326,000000,24.2,24.2,23.91,23.96,2232,0
+PMT_A.US,D,20240327,000000,23.96,23.96,23.63,23.63,6016,0
+PMT_A.US,D,20240328,000000,23.65,23.975,23.16,23.16,40195,0
+PMT_A.US,D,20240401,000000,23.36,23.67,23.2,23.67,13981,0
+PMT_A.US,D,20240402,000000,23.66,23.66,23.4281,23.585,3648,0
+PMT_A.US,D,20240403,000000,23.71,23.71,23.4361,23.59,2779,0
+PMT_A.US,D,20240404,000000,23.6,24.08,23.6,23.7501,8956,0
+PMT_A.US,D,20240405,000000,23.5101,23.97,23.5101,23.7,4359,0
+PMT_A.US,D,20240408,000000,23.8445,23.8445,23.68,23.81,1622,0
+PMT_A.US,D,20240409,000000,23.6,23.86,23.56,23.86,6975,0
+PMT_A.US,D,20240410,000000,23.73,23.73,23.52,23.53,5871,0
+PMT_A.US,D,20240411,000000,23.5276,23.54,23.5,23.54,1759,0
+PMT_A.US,D,20240412,000000,23.79,23.79,23.55,23.64,5522,0
+PMT_A.US,D,20240415,000000,23.7537,23.7537,23.08,23.24,10362,0
+PMT_A.US,D,20240416,000000,23.24,23.37,23.01,23.03,8756,0
+PMT_A.US,D,20240417,000000,23.05,23.4999,22.93,22.93,10745,0
+PMT_A.US,D,20240418,000000,23.1,23.24,22.9,22.9,3965,0
+PMT_A.US,D,20240419,000000,23,23.245,23,23.02,2895,0
+PMT_A.US,D,20240422,000000,23.01,23.13,22.9811,22.9811,3762,0
+PMT_A.US,D,20240423,000000,23.32,23.4867,23.26,23.31,3810,0
+PMT_A.US,D,20240424,000000,23.41,23.64,23.39,23.4,6145,0
+PMT_A.US,D,20240425,000000,23.02,23.42,23.02,23.355,12960,0
+PMT_A.US,D,20240426,000000,23.27,23.69,23.14,23.5025,12268,0
+PMT_A.US,D,20240429,000000,23.68,23.72,23.3,23.3,7592,0
+PMT_A.US,D,20240430,000000,23.17,23.5638,23.01,23.1,43714,0
+PMT_A.US,D,20240501,000000,23.15,23.28,23,23.2534,9008,0
+PMT_A.US,D,20240502,000000,23.15,23.8052,23.15,23.6425,11825,0
+PMT_A.US,D,20240503,000000,23.56,23.65,23.35,23.4,7371,0
+PMT_A.US,D,20240506,000000,23.58,23.7389,23.4815,23.4815,3050,0
+PMT_A.US,D,20240507,000000,23.61,23.7,23.61,23.698,4935,0
+PMT_A.US,D,20240508,000000,23.73,23.73,23.52,23.6,4100,0
+PMT_A.US,D,20240509,000000,23.58,23.77,23.58,23.77,1732,0
+PMT_A.US,D,20240510,000000,23.51,23.717,23.5,23.717,10131,0
+PMT_A.US,D,20240513,000000,23.8,23.8,23.6,23.7489,5932,0
+PMT_A.US,D,20240514,000000,23.8,23.8,23.55,23.55,13562,0
+PMT_A.US,D,20240515,000000,23.6866,23.77,23.43,23.44,14951,0
+PMT_A.US,D,20240516,000000,23.46,23.6857,23.46,23.575,10809,0
+PMT_A.US,D,20240517,000000,23.65,23.65,23.55,23.55,3300,0
+PMT_A.US,D,20240520,000000,23.55,23.78,23.55,23.645,3701,0
+PMT_A.US,D,20240521,000000,23.57,23.73,23.57,23.64,8066,0
+PMT_A.US,D,20240522,000000,23.71,23.75,23.57,23.7299,11403,0
+PMT_A.US,D,20240523,000000,23.7612,23.79,23.64,23.6999,4153,0
+PMT_A.US,D,20240524,000000,23.6923,23.6923,23.6,23.67,6457,0
+PMT_A.US,D,20240528,000000,23.78,23.8,23.5,23.535,21650,0
+PMT_A.US,D,20240529,000000,23.65,23.75,23.6,23.63,25660,0
+PMT_A.US,D,20240530,000000,23.8,23.9,23.675,23.795,24989,0
+PMT_A.US,D,20240531,000000,23.65,23.65,23.3,23.3,30994,0
+PMT_A.US,D,20240603,000000,23.39,23.4425,23.245,23.29,12119,0
+PMT_A.US,D,20240604,000000,23.33,23.4609,23.265,23.3,10697,0
+PMT_A.US,D,20240605,000000,23.45,23.45,23.33,23.39,4837,0
+PMT_A.US,D,20240606,000000,23.33,23.6493,23.33,23.53,13908,0
+PMT_A.US,D,20240607,000000,23.5656,23.5656,23.365,23.56,2297,0
+PMT_A.US,D,20240610,000000,23.5002,23.52,23.3301,23.3301,16330,0
+PMT_A.US,D,20240611,000000,23.45,23.4599,23.32,23.34,3989,0
+PMT_A.US,D,20240612,000000,23.47,23.79,23.34,23.57,10140,0
+PMT_A.US,D,20240613,000000,23.57,23.668,23.4,23.45,6264,0
+PMT_A.US,D,20240614,000000,23.4,23.4,23.19,23.19,11992,0
+PMT_A.US,D,20240617,000000,23.35,23.67,23.3,23.57,13871,0
+PMT_A.US,D,20240618,000000,23.65,23.7796,23.37,23.75,41593,0
+PMT_A.US,D,20240620,000000,23.62,23.8,23.62,23.6882,40155,0
+PMT_A.US,D,20240621,000000,23.9,24.3999,23.8,24.2741,48353,0
+PMT_A.US,D,20240624,000000,24.35,24.5,24.29,24.5,15492,0
+PMT_A.US,D,20240625,000000,24.4,24.49,24.4,24.46,18968,0
+PMT_A.US,D,20240626,000000,24.363,24.45,24.32,24.38,13544,0
+PMT_A.US,D,20240627,000000,24.4,24.49,24.21,24.25,22194,0
+PMT_A.US,D,20240628,000000,24.31,24.75,24.3,24.67,52082,0
+PMT_A.US,D,20240701,000000,24.53,24.63,24.4,24.475,6897,0
+PMT_A.US,D,20240702,000000,24.38,24.63,24.38,24.465,7404,0
+PMT_A.US,D,20240703,000000,24.54,24.54,24.27,24.38,15091,0
+PMT_A.US,D,20240705,000000,24.37,24.44,24.23,24.39,5972,0
+PMT_A.US,D,20240708,000000,24.3,24.35,24.215,24.215,8749,0
+PMT_A.US,D,20240709,000000,24.27,24.3784,24.07,24.08,6197,0
+PMT_A.US,D,20240710,000000,24.175,24.27,24.05,24.05,3670,0
+PMT_A.US,D,20240711,000000,24.09,24.2499,24.07,24.12,9418,0
+PMT_A.US,D,20240712,000000,24.175,24.18,24.04,24.06,11616,0
+PMT_A.US,D,20240715,000000,24.05,24.09,23.97,23.98,17813,0
+PMT_A.US,D,20240716,000000,24.19,24.2,24.075,24.075,5867,0
+PMT_A.US,D,20240717,000000,24.1,24.14,23.92,24.0639,13305,0
+PMT_A.US,D,20240718,000000,24.02,24.185,24.0157,24.0157,7353,0
+PMT_A.US,D,20240719,000000,24.03,24.14,23.93,24.14,2921,0
+PMT_A.US,D,20240722,000000,24.1,24.18,24,24.1377,5229,0
+PMT_A.US,D,20240723,000000,23.98,24.25,23.98,24.215,1414,0
+PMT_A.US,D,20240724,000000,24.13,24.15,24.08,24.09,7760,0
+PMT_A.US,D,20240725,000000,24.05,24.05,23.8,23.84,52350,0
+PMT_A.US,D,20240726,000000,23.95,24.055,23.87,24,4713,0
+PMT_A.US,D,20240729,000000,23.96,24.01,23.82,23.99,6333,0
+PMT_A.US,D,20240730,000000,24,24.11,23.9499,23.95,4163,0
+PMT_A.US,D,20240731,000000,23.87,24.09,23.87,24.09,5370,0
+PMT_A.US,D,20240801,000000,24.09,24.22,24.05,24.08,4574,0
+PMT_A.US,D,20240802,000000,24.19,24.19,24.091,24.15,9968,0
+PMT_A.US,D,20240805,000000,24.05,24.05,23.6,23.75,10074,0
+PMT_A.US,D,20240806,000000,23.86,23.8679,23.7,23.7,5629,0
+PMT_A.US,D,20240807,000000,23.8,23.95,23.6,23.85,6914,0
+PMT_A.US,D,20240808,000000,23.98,23.986,23.86,23.945,2708,0
+PMT_A.US,D,20240809,000000,23.76,23.87,23.76,23.87,1178,0
+PMT_A.US,D,20240812,000000,23.8,24.09,23.8,24.09,4135,0
+PMT_A.US,D,20240813,000000,23.97,24.21,23.97,24.15,5854,0
+PMT_A.US,D,20240814,000000,24.01,24.3651,24.01,24.32,11097,0
+PMT_A.US,D,20240815,000000,24.29,24.34,24.2,24.3,7859,0
+PMT_A.US,D,20240816,000000,24.31,24.42,24.23,24.42,11035,0
+PMT_A.US,D,20240819,000000,24.495,24.64,24.45,24.64,6113,0
+PMT_A.US,D,20240820,000000,24.6,24.65,24.4865,24.64,10302,0
+PMT_A.US,D,20240821,000000,24.4888,24.75,24.4888,24.75,9771,0
+PMT_A.US,D,20240822,000000,24.75,24.819,24.71,24.76,7166,0
+PMT_A.US,D,20240823,000000,24.69,24.87,24.69,24.75,12491,0
+PMT_A.US,D,20240826,000000,24.75,24.9,24.7179,24.76,3916,0
+PMT_A.US,D,20240827,000000,24.88,24.91,24.75,24.91,8163,0
+PMT_A.US,D,20240828,000000,24.9,25.11,24.9,24.95,3902,0
+PMT_A.US,D,20240829,000000,24.895,24.96,24.855,24.96,3159,0
+PMT_A.US,D,20240830,000000,24.32,25.16,24.32,24.87,65836,0
+PMT_A.US,D,20240903,000000,24.83,24.83,24.56,24.79,10121,0
+PMT_A.US,D,20240904,000000,24.84,24.87,24.65,24.65,3449,0
+PMT_A.US,D,20240905,000000,24.89,24.89,24.65,24.66,2043,0
+PMT_A.US,D,20240906,000000,24.7255,24.7712,24.65,24.74,3198,0
+PMT_A.US,D,20240909,000000,24.69,24.72,24.51,24.55,9715,0
+PMT_A.US,D,20240910,000000,24.55,24.7858,24.4179,24.57,20789,0
+PMT_A.US,D,20240911,000000,24.525,24.68,24.475,24.57,26393,0
+PMT_A.US,D,20240912,000000,24.6,24.7525,24.48,24.62,12773,0
+PMT_A.US,D,20240913,000000,24.8,24.84,24.5798,24.61,9728,0
+PMT_A.US,D,20240916,000000,24.8,25,24.75,24.92,78733,0
+PMT_A.US,D,20240917,000000,25,25.07,24.86,24.99,6708,0
+PMT_A.US,D,20240918,000000,25,25,24.8,24.81,15979,0
+PMT_A.US,D,20240919,000000,24.9225,25.02,24.82,25,42169,0
+PMT_A.US,D,20240920,000000,24.95,25.05,24.95,25.03,4292,0
+PMT_A.US,D,20240923,000000,24.93,25.06,24.93,25,5189,0
+PMT_A.US,D,20240924,000000,25,25.03,24.86,24.93,10670,0
+PMT_A.US,D,20240925,000000,24.95,25.06,24.88,25.06,4821,0
+PMT_A.US,D,20240926,000000,25.06,25.06,24.73,24.82,46234,0
+PMT_A.US,D,20240927,000000,24.87,25.035,24.75,24.8,24430,0
+PMT_A.US,D,20240930,000000,24.99,25,24.72,24.75,17628,0
+PMT_A.US,D,20241001,000000,24.77,24.9,24.7,24.9,2959,0
+PMT_A.US,D,20241002,000000,24.94,24.94,24.71,24.74,4430,0
+PMT_A.US,D,20241003,000000,24.85,24.8682,24.7756,24.84,4737,0
+PMT_A.US,D,20241004,000000,24.82,24.95,24.7894,24.8877,6840,0
+PMT_A.US,D,20241007,000000,24.78,24.9,24.73,24.86,6146,0
+PMT_A.US,D,20241008,000000,24.96,25,24.7575,24.965,12788,0
+PMT_A.US,D,20241009,000000,24.95,25.17,24.95,25.061,6563,0
+PMT_A.US,D,20241010,000000,25.05,25.08,25,25.03,2619,0
+PMT_A.US,D,20241011,000000,25.09,25.2,25.09,25.2,5974,0
+PMT_A.US,D,20241014,000000,25.31,26,25.31,25.53,2359,0
+PMT_A.US,D,20241015,000000,25.3,25.67,25.3,25.35,9746,0
+PMT_A.US,D,20241016,000000,25.54,25.69,25.385,25.6,5588,0
+PMT_A.US,D,20241017,000000,25.52,25.72,25.4501,25.5,4635,0
+PMT_A.US,D,20241018,000000,25.5,25.5,25.29,25.49,3714,0
+PMT_A.US,D,20241021,000000,25.36,25.5,25.29,25.445,2671,0
+PMT_A.US,D,20241022,000000,25.25,25.41,25.09,25.21,2825,0
+PMT_A.US,D,20241023,000000,25.1731,25.1731,25.0593,25.15,2769,0
+PMT_A.US,D,20241024,000000,25.21,25.21,25.05,25.0501,2950,0
+PMT_A.US,D,20241025,000000,25.04,25.115,25.03,25.0301,1800,0
+PMT_A.US,D,20241028,000000,25.1,25.1,25,25.01,1300,0
+PMT_A.US,D,20241029,000000,25,25,24.81,24.98,2576,0
+PMT_A.US,D,20241030,000000,24.9292,25.16,24.85,25.15,2440,0
+PMT_A.US,D,20241031,000000,24.933,25.3,24.933,25.3,2590,0
+PMT_A.US,D,20241101,000000,25.49,25.49,25.03,25.215,4982,0
+PMT_A.US,D,20241104,000000,25.05,25.19,25.05,25.18,986,0
+PMT_A.US,D,20241105,000000,25.18,25.18,25,25,5760,0
+PMT_A.US,D,20241106,000000,25.02,25.0378,24.83,25,11896,0
+PMT_A.US,D,20241107,000000,25.05,25.05,25,25,2655,0
+PMT_A.US,D,20241108,000000,25.04,25.22,25.01,25.03,2888,0
+PMT_A.US,D,20241111,000000,25.25,25.25,24.85,24.85,36071,0
+PMT_A.US,D,20241112,000000,24.895,25.19,24.82,25.19,33617,0
+PMT_A.US,D,20241113,000000,25.15,25.16,24.79,25.05,15658,0
+PMT_A.US,D,20241114,000000,25.01,25.16,24.9,24.96,27318,0
+PMT_A.US,D,20241115,000000,25.03,25.16,24.58,24.77,58131,0
+PMT_A.US,D,20241118,000000,24.6,24.77,24.6,24.75,6619,0
+PMT_A.US,D,20241119,000000,24.7297,25.1168,24.5587,25.1168,50863,0
+PMT_A.US,D,20241120,000000,24.98,25.05,24.6,24.6,43587,0
+PMT_A.US,D,20241121,000000,24.73,24.8682,24.64,24.6881,40546,0
+PMT_A.US,D,20241122,000000,24.8705,24.9499,24.75,24.81,21594,0
+PMT_A.US,D,20241125,000000,24.93,25.16,24.8,24.882,19825,0
+PMT_A.US,D,20241126,000000,25,25,24.6,24.6059,104734,0
+PMT_A.US,D,20241127,000000,24.8099,24.8399,24.6201,24.6201,12500,0
+PMT_A.US,D,20241129,000000,24.37,24.57,24.3015,24.53,18357,0
+PMT_A.US,D,20241202,000000,24.38,24.53,24.11,24.2107,14450,0
+PMT_A.US,D,20241203,000000,24.355,24.3996,24.24,24.335,4426,0
+PMT_A.US,D,20241204,000000,24.29,24.3788,24.2094,24.325,3146,0
+PMT_A.US,D,20241205,000000,24.26,24.33,24.26,24.32,2400,0
+PMT_A.US,D,20241206,000000,24.2201,24.2689,24.2201,24.2689,1885,0
+PMT_A.US,D,20241209,000000,24.27,24.35,24.19,24.25,4803,0
+PMT_A.US,D,20241210,000000,24.31,24.31,24.19,24.2501,682,0
+PMT_A.US,D,20241211,000000,24.3238,24.3999,24.25,24.3994,2737,0
+PMT_A.US,D,20241212,000000,24.35,24.35,24.2001,24.27,17624,0
+PMT_A.US,D,20241213,000000,24.2,24.35,24.15,24.2,9838,0
+PMT_A.US,D,20241216,000000,24.35,24.35,24.15,24.34,9527,0
+PMT_A.US,D,20241217,000000,24.26,24.35,24.1855,24.2256,3683,0
+PMT_A.US,D,20241218,000000,24.26,24.26,24.2,24.2,1474,0
+PMT_A.US,D,20241219,000000,24.21,24.21,23.9,24.09,6956,0
+PMT_A.US,D,20241220,000000,24.07,24.18,24.0353,24.17,6044,0
+PMT_A.US,D,20241223,000000,24.14,24.25,24.02,24.05,7943,0
+PMT_A.US,D,20241224,000000,24,24.005,23.64,23.73,8260,0
+PMT_A.US,D,20241226,000000,23.8,23.86,23.4876,23.5001,24412,0
+PMT_A.US,D,20241227,000000,23.69,23.69,23.23,23.45,14360,0
+PMT_A.US,D,20241230,000000,23.35,23.45,22.9342,23,34284,0
+PMT_A.US,D,20241231,000000,23.3,23.644,23.01,23.26,98776,0
+PMT_A.US,D,20250102,000000,23.49,24.05,23.3001,23.66,16823,0
+PMT_A.US,D,20250103,000000,23.66,23.89,23.49,23.8683,6963,0
+PMT_A.US,D,20250106,000000,23.86,23.9,23.7437,23.82,9622,0
+PMT_A.US,D,20250107,000000,23.75,23.8977,23.67,23.76,8183,0
+PMT_A.US,D,20250108,000000,23.7395,23.83,23.58,23.83,3815,0
+PMT_A.US,D,20250110,000000,23.75,23.84,23.49,23.49,7663,0
+PMT_A.US,D,20250113,000000,23.29,23.49,23.29,23.49,919,0
+PMT_A.US,D,20250114,000000,23.6,23.67,23.42,23.54,6583,0
+PMT_A.US,D,20250115,000000,23.42,23.8333,23.42,23.8333,4948,0
+PMT_A.US,D,20250116,000000,23.5,24,23.5,23.8,22382,0
+PMT_A.US,D,20250117,000000,23.8311,24,23.6,23.73,27813,0
+PMT_A.US,D,20250121,000000,24,24.19,23.8,24.19,13888,0
+PMT_A.US,D,20250122,000000,24.1,24.55,24,24.32,76610,0
+PMT_A.US,D,20250123,000000,24.7,24.7,23.9635,24.06,24619,0
+PMT_A.US,D,20250124,000000,24.435,24.435,23.9,24.21,55913,0
+PMT_A.US,D,20250127,000000,24.125,24.4,24.01,24.3546,33187,0
+PMT_A.US,D,20250128,000000,24.36,24.39,24.05,24.08,10403,0
+PMT_A.US,D,20250129,000000,24.5,24.62,24.07,24.35,61623,0
+PMT_A.US,D,20250130,000000,24.32,24.44,24.14,24.26,17488,0
+PMT_A.US,D,20250131,000000,24.7362,24.7362,23.7801,23.84,58643,0
+PMT_A.US,D,20250203,000000,24.03,24.48,23.85,24.29,114390,0
+PMT_A.US,D,20250204,000000,24.25,24.43,23.9,24.07,105643,0
+PMT_A.US,D,20250205,000000,24.1,24.1644,24.03,24.125,11191,0
+PMT_A.US,D,20250206,000000,24.21,24.21,24.01,24.1849,6225,0
+PMT_A.US,D,20250207,000000,24.1,24.2045,24.04,24.15,6123,0
+PMT_A.US,D,20250210,000000,24.3,24.35,24.174143,24.19,7363,0
+PMT_A.US,D,20250211,000000,24.31,24.37,24.1863,24.32,2640,0
+PMT_A.US,D,20250212,000000,24.3,24.49,24.16,24.48,10706,0
+PMT_A.US,D,20250213,000000,24.22,24.65,24.22,24.65,4210,0
+PMT_A.US,D,20250214,000000,24.6056,24.7,24.5552,24.686,15067,0
+PMT_A.US,D,20250218,000000,24.49,24.65,24.4,24.42,11693,0
+PMT_A.US,D,20250219,000000,24.5,24.64,24.371,24.64,2846,0
+PMT_A.US,D,20250220,000000,24.4,24.7,24.4,24.5,8846,0
+PMT_A.US,D,20250221,000000,24.6767,24.6767,24.33,24.35,7409,0
+PMT_A.US,D,20250224,000000,24.49,24.595,24.42,24.595,3475,0
+PMT_A.US,D,20250225,000000,24.58,24.7621,24.58,24.75,5795,0
+PMT_A.US,D,20250226,000000,24.85,24.85,24.75,24.805,5722,0
+PMT_A.US,D,20250227,000000,24.67,24.85,24.66,24.85,4021,0
+PMT_A.US,D,20250228,000000,24.59,25.16,24.41,24.93,87832,0
+PMT_A.US,D,20250303,000000,24.815,24.98,24.7654,24.83,17964,0
+PMT_A.US,D,20250304,000000,24.8,24.8,24.7,24.73,13519,0
+PMT_A.US,D,20250305,000000,24.7,24.75,24.6309,24.68,7456,0
+PMT_A.US,D,20250306,000000,24.58,24.65,24.56,24.58,2885,0
+PMT_A.US,D,20250307,000000,24.46,24.62,24.46,24.56,11399,0
+PMT_A.US,D,20250310,000000,24.54,24.546,24.5,24.5,5453,0
+PMT_A.US,D,20250311,000000,24.722,24.722,24.29,24.31,9675,0
+PMT_A.US,D,20250312,000000,24.51,24.63,24.26,24.43,4842,0
+PMT_A.US,D,20250313,000000,24.397,24.66,24.397,24.4201,2331,0
+PMT_A.US,D,20250314,000000,24.69,24.69,24.4401,24.5294,6097,0
+PMT_A.US,D,20250317,000000,24.7499,24.75,24.55,24.65,6642,0
+PMT_A.US,D,20250318,000000,24.55,24.55,24.55,24.55,354,0
+PMT_A.US,D,20250319,000000,24.4,24.78,24.4,24.78,1920,0
+PMT_A.US,D,20250320,000000,24.63,24.65,24.43,24.44,9300,0
+PMT_A.US,D,20250321,000000,24.02,24.7399,24.02,24.7399,2260,0
+PMT_A.US,D,20250324,000000,24.64,24.7182,24.55,24.55,3097,0
+PMT_A.US,D,20250325,000000,24.7223,24.73,24.55,24.66,10587,0
+PMT_A.US,D,20250326,000000,24.65,24.74,24.58,24.58,2561,0
+PMT_A.US,D,20250327,000000,24.483,24.7,24.483,24.58,6070,0
+PMT_A.US,D,20250328,000000,24.527,24.79,24.5001,24.75,4566,0
+PMT_A.US,D,20250331,000000,24.8,24.8,24.53,24.65,4883,0
+PMT_A.US,D,20250401,000000,24.675,24.675,24.56,24.65,1441,0
+PMT_A.US,D,20250402,000000,24.65,24.74,24.53,24.53,3498,0
+PMT_A.US,D,20250403,000000,24.4,24.55,24.2,24.21,6795,0
+PMT_A.US,D,20250404,000000,24.1,24.12,23.54,24.07,14774,0
+PMT_A.US,D,20250407,000000,23.5,23.81,23.3061,23.34,13785,0
+PMT_A.US,D,20250408,000000,23.5622,23.5622,23.25,23.3553,5118,0
+PMT_A.US,D,20250409,000000,23.1261,23.6462,22.7501,23.2701,11513,0
+PMT_A.US,D,20250410,000000,23.27,23.27,22.884,23.12,7187,0
+PMT_A.US,D,20250411,000000,23.05,23.05,22.68,22.73,10495,0
+PMT_A.US,D,20250414,000000,22.75,23.2525,22.71,23.2525,14575,0
+PMT_A.US,D,20250415,000000,23.26,23.39,23.25,23.25,6886,0
+PMT_A.US,D,20250416,000000,23.1512,23.35,23.1449,23.23,4302,0
+PMT_A.US,D,20250417,000000,23.335,23.45,23.2323,23.3,5932,0
+PMT_A.US,D,20250421,000000,23.29,23.3056,23.07,23.07,5770,0
+PMT_A.US,D,20250422,000000,23.255,23.44,23.22,23.44,3645,0
+PMT_A.US,D,20250423,000000,23.5836,23.6882,23.5836,23.61,2867,0
+PMT_A.US,D,20250424,000000,23.5,23.77,23.4,23.77,2185,0
+PMT_A.US,D,20250425,000000,23.5855,23.8,23.5855,23.71,3076,0
+PMT_A.US,D,20250428,000000,23.99,24.41,23.8301,24.3,7626,0
+PMT_A.US,D,20250429,000000,24.3,24.5499,24.1685,24.1685,2530,0
+PMT_A.US,D,20250430,000000,24.29,24.48,23.72,23.88,73730,0
+PMT_A.US,D,20250501,000000,24,24.26,23.8,24.0455,27645,0
+PMT_A.US,D,20250502,000000,24.21,24.42,24.18,24.27,5125,0
+PMT_A.US,D,20250505,000000,24.2213,24.44,24.2001,24.34,4466,0
+PMT_A.US,D,20250506,000000,24.2208,24.32,24.2208,24.2208,754,0
+PMT_A.US,D,20250507,000000,22.81,24.205,22.81,24.07,2558,0
+PMT_A.US,D,20250508,000000,24.33,24.48,24.2,24.23,5673,0
+PMT_A.US,D,20250509,000000,24.28,24.29,24.14,24.19,3402,0
+PMT_A.US,D,20250512,000000,24.35,24.35,24.15,24.16,7134,0
+PMT_A.US,D,20250513,000000,24.1673,24.42,24.15,24.22,10792,0
+PMT_A.US,D,20250514,000000,24.45,24.58,24.29,24.536,16439,0
+PMT_A.US,D,20250515,000000,24.69,24.8,24.45,24.8,7480,0
+PMT_A.US,D,20250516,000000,24.73,24.765,24.722,24.75,2799,0
+PMT_A.US,D,20250519,000000,24.6159,24.79,24.55,24.72,10050,0
+PMT_A.US,D,20250520,000000,24.8399,24.8399,24.6,24.7242,2459,0
+PMT_A.US,D,20250521,000000,24.71,24.85,24.65,24.74,2256,0
+PMT_A.US,D,20250522,000000,24.66,24.85,24.465,24.7684,7374,0
+PMT_A.US,D,20250523,000000,24.81,24.81,24.61,24.72,5238,0
+PMT_A.US,D,20250527,000000,24.6,24.99,24.6,24.99,7050,0
+PMT_A.US,D,20250528,000000,24.768,25,24.7623,25,5454,0
+PMT_A.US,D,20250529,000000,25,25.1,24.8201,25.08,11856,0
+PMT_A.US,D,20250530,000000,24.65,24.92,24.56,24.81,73773,0
+PMT_A.US,D,20250602,000000,24.41,24.68,24.315,24.37,10565,0
+PMT_A.US,D,20250603,000000,24.2447,24.31,23.95,24.15,19885,0
+PMT_A.US,D,20250604,000000,24.2,24.2,23.85,23.86,17463,0
+PMT_A.US,D,20250605,000000,24.05,24.0999,23.8,23.8499,10434,0
+PMT_A.US,D,20250606,000000,23.66,23.9891,23.45,23.88,3105,0
+PMT_A.US,D,20250609,000000,23.82,23.95,23.81,23.93,3612,0
+PMT_A.US,D,20250610,000000,24,24.07,23.93,23.97,4927,0
+PMT_A.US,D,20250611,000000,24.15,24.15,23.98,24.06,2588,0
+PMT_A.US,D,20250612,000000,22.39,24.01,22.39,24,1797,0
+PMT_A.US,D,20250613,000000,23.51,23.98,23.51,23.8,2022,0
+PMT_A.US,D,20250616,000000,23.46,24.05,23.46,23.79,8331,0
+PMT_A.US,D,20250617,000000,23.8223,23.86,23.77,23.8,11159,0
+PMT_A.US,D,20250618,000000,23.92,23.92,23.84,23.877,8263,0
+PMT_A.US,D,20250620,000000,23.96,23.96,23.84,23.85,4969,0
+PMT_A.US,D,20250623,000000,23.17,23.97,23.17,23.85,15768,0
+PMT_A.US,D,20250624,000000,24.01,24.01,23.62,23.68,17160,0
+PMT_A.US,D,20250625,000000,23.57,23.6,23.11,23.47,40342,0
+PMT_A.US,D,20250626,000000,23.74,23.74,23.5,23.56,20541,0
+PMT_A.US,D,20250627,000000,23.68,23.6889,23.46,23.51,9430,0
+PMT_A.US,D,20250630,000000,23.5,23.54,23.36,23.48,72621,0
+PMT_A.US,D,20250701,000000,23.6,23.72,23.48,23.6999,6339,0
+PMT_A.US,D,20250702,000000,23.71,23.79,23.58,23.74,3279,0
+PMT_A.US,D,20250703,000000,23.74,23.7841,23.52,23.6,11958,0
+PMT_A.US,D,20250707,000000,23.65,23.6773,23.5083,23.67,11775,0
+PMT_A.US,D,20250708,000000,23.61,23.89,23.53,23.7,12177,0
+PMT_A.US,D,20250709,000000,24.14,24.14,23.59,23.6525,6810,0
+PMT_A.US,D,20250710,000000,23.825,23.88,23.75,23.85,13460,0
+PMT_A.US,D,20250711,000000,23.85,23.85,23.47,23.7951,10601,0
+PMT_A.US,D,20250714,000000,23.776,23.78,23.6591,23.6712,7435,0
+PMT_A.US,D,20250715,000000,23.805,23.805,23.64,23.64,1667,0
+PMT_A.US,D,20250716,000000,23.72,23.99,23.65,23.9,12982,0
+PMT_A.US,D,20250717,000000,23.74,23.8821,23.7006,23.8821,2340,0
+PMT_A.US,D,20250718,000000,23.845,23.98,23.845,23.88,3576,0
+PMT_A.US,D,20250721,000000,23.88,24,23.7953,23.97,3787,0
+PMT_A.US,D,20250722,000000,23.99,24.0624,23.81,24.0624,9425,0
+PMT_A.US,D,20250723,000000,23.975,24.26,23.975,24.15,14968,0
+PMT_A.US,D,20250724,000000,24.05,24.1782,23.89,24.17,5963,0
+PMT_A.US,D,20250725,000000,24.1706,24.245,24.1706,24.245,1403,0
+PMT_A.US,D,20250728,000000,24.2,24.21,24.17,24.1701,8090,0
+PMT_A.US,D,20250729,000000,24.2339,24.248,24.17,24.205,3944,0
+PMT_A.US,D,20250730,000000,24.2,24.2,24.01,24.04,10138,0
+PMT_A.US,D,20250731,000000,24.13,24.2,23.94,23.95,4888,0
+PMT_A.US,D,20250801,000000,23.95,24.2,23.9,23.97,8618,0
+PMT_A.US,D,20250804,000000,24.0711,24.2,24.0711,24.2,6455,0
+PMT_A.US,D,20250805,000000,24.175,24.28,24.145,24.216,3705,0
+PMT_A.US,D,20250806,000000,24.23,24.23,24.15,24.1866,9434,0
+PMT_A.US,D,20250807,000000,24.1692,24.23,24.04,24.05,5553,0
+PMT_A.US,D,20250808,000000,24.1859,24.19,23.99,24.115,2950,0
+PMT_A.US,D,20250811,000000,24.15,24.19,24.15,24.15,4673,0
+PMT_A.US,D,20250812,000000,24.18,24.2,24.18,24.195,2108,0
+PMT_A.US,D,20250813,000000,24.1997,24.2,24.175,24.185,2910,0
+PMT_A.US,D,20250814,000000,24.17,24.3,24.095,24.28,14299,0
+PMT_A.US,D,20250815,000000,24.3646,24.37,24.28,24.34,1675,0
+PMT_A.US,D,20250818,000000,24.42,24.42,24.36,24.4,9670,0
+PMT_A.US,D,20250819,000000,24.4,24.4252,24.38,24.4252,4738,0
+PMT_A.US,D,20250820,000000,24.42,24.546,24.42,24.546,8626,0
+PMT_A.US,D,20250821,000000,24.44,24.5499,24.39,24.5087,6835,0
+PMT_A.US,D,20250822,000000,24.55,24.55,24.52,24.52,1593,0
+PMT_A.US,D,20250825,000000,24.52,24.85,24.5,24.6329,14490,0
+PMT_A.US,D,20250826,000000,24.62,24.64,24.6116,24.64,2236,0
+PMT_A.US,D,20250827,000000,24.65,24.71,24.65,24.675,1978,0
+PMT_A.US,D,20250828,000000,24.71,24.8224,24.6833,24.785,5844,0
+PMT_A.US,D,20250829,000000,24.27,24.49,24.24,24.27,18722,0
+PMT_A.US,D,20250902,000000,24.27,24.4195,23.9,24.2,15305,0
+PMT_A.US,D,20250903,000000,24.2567,24.41,24.25,24.34,7601,0
+PMT_A.US,D,20250904,000000,24.16,24.205,24.125,24.15,9598,0
+PMT_A.US,D,20250905,000000,24.15,24.33,24.15,24.26,7484,0
+PMT_A.US,D,20250908,000000,24.23,24.42,24.21,24.42,3563,0
+PMT_A.US,D,20250909,000000,24.4,24.4,24.2601,24.2601,3520,0
+PMT_A.US,D,20250910,000000,24.318,24.41,24.2281,24.2281,3397,0
+PMT_A.US,D,20250911,000000,24.36,24.3848,24.3009,24.37,3271,0
+PMT_A.US,D,20250912,000000,24.31,24.43,24.31,24.38,3798,0
+PMT_A.US,D,20250915,000000,24.5,24.65,24.42,24.65,9847,0
+PMT_A.US,D,20250916,000000,24.63,24.6999,24.44,24.6999,2580,0
+PMT_A.US,D,20250917,000000,24.6,25,24.43,24.81,7522,0
+PMT_A.US,D,20250918,000000,24.59,24.81,24.498985,24.6701,4758,0
+PMT_A.US,D,20250919,000000,24.51,24.51,24.51,24.51,1224,0
+PMT_A.US,D,20250922,000000,24.54,24.8235,24.42,24.48,14996,0
+PMT_A.US,D,20250923,000000,24.46,24.57,24.2901,24.5354,2067,0
+PMT_A.US,D,20250924,000000,24.4543,24.74,24.44,24.579548,7078,0
+PMT_A.US,D,20250925,000000,24.4692,24.64,24.3,24.6,6864,0
+PMT_A.US,D,20250926,000000,24.615,24.615,24.5549,24.5549,973,0
+PMT_A.US,D,20250929,000000,24.57,24.63,24.55,24.63,3147,0
+PMT_A.US,D,20250930,000000,24.6014,24.78,24.56,24.64,20212,0
+PMT_A.US,D,20251001,000000,24.6469,24.6469,24.41,24.56,6871,0
+PMT_A.US,D,20251002,000000,24.65,24.65,24.335,24.49,2526,0
+PMT_A.US,D,20251003,000000,24.4777,24.4777,24.3101,24.4342,3220,0
+PMT_A.US,D,20251006,000000,24.3383,24.49,24.3101,24.46,6249,0
+PMT_A.US,D,20251007,000000,24.382,24.4699,24.36,24.4,3817,0
+PMT_A.US,D,20251008,000000,24.3273,24.35,24.31,24.31,3775,0
+PMT_A.US,D,20251009,000000,24.31,24.3613,24.31,24.3505,3148,0
+PMT_A.US,D,20251010,000000,24.32,24.35,24.15,24.15,2003,0
+PMT_A.US,D,20251013,000000,24.05,24.2,24,24.0819,3097,0
+PMT_A.US,D,20251014,000000,24,24.135,24,24.05,3112,0
+PMT_A.US,D,20251015,000000,24.2,24.2,24.01,24.104,1165,0
+PMT_A.US,D,20251016,000000,24.09,24.1,23.85,23.895,5369,0
+PMT_A.US,D,20251017,000000,23.9396,23.9396,23.78,23.82,8731,0
+PMT_A.US,D,20251020,000000,23.94,23.99,23.9,23.99,11424,0
+PMT_A.US,D,20251021,000000,23.965,24.02,23.9,23.91,4049,0
+PMT_A.US,D,20251022,000000,24.04,24.17,23.9116,23.99,8881,0
+PMT_A.US,D,20251023,000000,24,24.09,23.93,24.02,2799,0
+PMT_A.US,D,20251024,000000,24.09,24.12,24.0489,24.06,1539,0
+PMT_A.US,D,20251027,000000,24.12,24.299,24,24,2567,0
+PMT_A.US,D,20251028,000000,24.115,24.22,24.02,24.08,3831,0
+PMT_A.US,D,20251029,000000,24.09,24.2,24.09,24.13,2083,0
+PMT_A.US,D,20251030,000000,24.19,24.3352,24,24.2,4600,0
+PMT_A.US,D,20251031,000000,24.11,24.2999,23.97,23.97,20468,0
+PMT_A.US,D,20251103,000000,24.05,24.1,24.03,24.05,3200,0
+PMT_A.US,D,20251104,000000,24.0601,24.23,24.01,24.1225,3247,0
+PMT_A.US,D,20251105,000000,24.19,24.3099,24.15,24.2,5258,0
+PMT_A.US,D,20251106,000000,24.2665,24.39,24.25,24.3285,4506,0
+PMT_A.US,D,20251107,000000,24.32,24.41,24.32,24.41,1770,0
+PMT_A.US,D,20251110,000000,24.41,24.49,24.2082,24.3052,9602,0
+PMT_A.US,D,20251111,000000,24.35,24.3765,24.2586,24.2586,1228,0
+PMT_A.US,D,20251112,000000,24.29,24.3,24.1,24.3,11614,0
+PMT_A.US,D,20251113,000000,24.3,24.3,24.23,24.25,7094,0
+PMT_A.US,D,20251114,000000,24.3,24.3,24.258,24.26,3584,0
+PMT_A.US,D,20251117,000000,24.2709,24.29,24.21,24.28,8563,0
+PMT_A.US,D,20251118,000000,24.23,24.29,24.2,24.27,4115,0
+PMT_A.US,D,20251119,000000,24.22,24.235,24.1219,24.21,3985,0
+PMT_A.US,D,20251120,000000,23.9933,24.22,23.9933,24.1825,7792,0
+PMT_A.US,D,20251121,000000,24.15,24.25,24.15,24.2,4246,0
+PMT_A.US,D,20251124,000000,24.17,24.2499,24.15,24.2499,1170,0
+PMT_A.US,D,20251125,000000,24.29,24.29,24.1364,24.1819,11223,0
+PMT_A.US,D,20251126,000000,24.16,24.2928,24.08,24.2,8581,0
+PMT_A.US,D,20251201,000000,23.85,23.9,23.55,23.73,11816,0
+PMT_A.US,D,20251202,000000,23.715,23.82,23.68,23.68,9334,0
+PMT_A.US,D,20251203,000000,23.76,23.99,23.69,23.72,4964,0
+PMT_A.US,D,20251204,000000,23.85,23.86,23.84,23.86,1386,0
+PMT_A.US,D,20251205,000000,23.88,23.898,23.74,23.8699,3203,0
+PMT_A.US,D,20251208,000000,23.8,23.894,23.7401,23.8248,3940,0
+PMT_A.US,D,20251209,000000,23.9,23.9205,23.87,23.893,4938,0
+PMT_A.US,D,20251210,000000,23.8694,23.96,23.85,23.915,4901,0
+PMT_A.US,D,20251211,000000,24.02,24.05,23.85,24.05,2109,0
+PMT_A.US,D,20251212,000000,24.07,24.1,23.97,24.03,2432,0
+PMT_A.US,D,20251215,000000,24.14,24.17,24.05,24.15,7306,0
+PMT_A.US,D,20251216,000000,23.965,24.15,23.965,24.07,5551,0
+PMT_A.US,D,20251217,000000,24.02,24.14,24.01,24.1,3127,0
+PMT_A.US,D,20251218,000000,24.03,24.1491,24.0001,24.14,2772,0
+PMT_A.US,D,20251219,000000,24.145,24.15,24.1001,24.15,6652,0
+PMT_A.US,D,20251222,000000,24.19,24.25,24.15,24.15,11045,0
+PMT_A.US,D,20251223,000000,24.1573,24.16,24.1,24.1,3402,0
+PMT_A.US,D,20251224,000000,24.12,24.13,24.05,24.075,2223,0
+PMT_A.US,D,20251226,000000,24.0236,24.0771,23.8501,23.8601,5754,0
+PMT_A.US,D,20251229,000000,23.9,23.945,23.85,23.9,1208,0
+PMT_A.US,D,20251230,000000,23.9,24,23.87,23.98,9570,0
+PMT_A.US,D,20251231,000000,24.05,24.05,23.86,23.99,4220,0
+PMT_A.US,D,20260102,000000,23.99,23.99,23.96,23.99,738,0
+PMT_A.US,D,20260105,000000,23.9875,24.1,23.9,24.1,1855,0
+PMT_A.US,D,20260106,000000,23.975,24.1,23.975,24.0001,3246,0
+PMT_A.US,D,20260107,000000,24,24.09,23.9805,24.09,1017,0
+PMT_A.US,D,20260108,000000,24.0217,24.08,23.92,24.08,1928,0
+PMT_A.US,D,20260109,000000,24.11,24.23,24.01,24.18,6781,0
+PMT_A.US,D,20260112,000000,24.1499,24.15,24.05,24.15,2395,0
+PMT_A.US,D,20260113,000000,24.2,24.2,24.07,24.2,3739,0
+PMT_A.US,D,20260114,000000,24.2,24.2,24.15,24.17,3194,0
+PMT_A.US,D,20260115,000000,24.169989,24.3999,24.11,24.2,5352,0
+PMT_A.US,D,20260116,000000,24.13,24.3,24.1,24.1,8642,0
+PMT_A.US,D,20260120,000000,24.16,24.2,23.91,24.0439,1553,0
+PMT_A.US,D,20260121,000000,24.07,24.14,24.0201,24.08,3210,0
+PMT_A.US,D,20260122,000000,24.08,24.25,24.08,24.17,3952,0
+PMT_A.US,D,20260123,000000,24.24,24.25,24.19,24.25,6717,0
+PMT_A.US,D,20260126,000000,24.23,24.3663,24.11,24.26,8190,0
+PMT_A.US,D,20260127,000000,24.2,24.27,24.13,24.26,2946,0
+PMT_A.US,D,20260128,000000,24.3467,24.4,24.26,24.35,8074,0
+PMT_A.US,D,20260129,000000,24.25,24.35,24.23,24.3,4091,0
+PMT_A.US,D,20260130,000000,24.3,24.3,24.05,24.26,4781,0
+PMT_A.US,D,20260202,000000,24.23,24.35,24.2,24.29,3996,0
+PMT_A.US,D,20260203,000000,24.28,24.3276,24.2,24.235,5988,0
+PMT_A.US,D,20260204,000000,24.2,24.25,24.2,24.25,2366,0
+PMT_A.US,D,20260205,000000,24.24,24.34,24.17,24.3,2295,0
+PMT_A.US,D,20260206,000000,24.34,24.4,24.32,24.398,3141,0
+PMT_A.US,D,20260209,000000,24.32,24.5,24.2601,24.4301,4352,0
+PMT_A.US,D,20260210,000000,24.474,24.5,24.351,24.45,4613,0
+PMT_A.US,D,20260211,000000,24.45,24.45,24.38,24.42,1642,0
+PMT_A.US,D,20260212,000000,24.46,24.48,24.42,24.48,3787,0
+PMT_A.US,D,20260213,000000,24.485,24.49,24.42,24.43,7909,0
+PMT_A.US,D,20260217,000000,24.39,24.42,24.26,24.4021,7986,0
+PMT_A.US,D,20260218,000000,24.33,24.36,24.33,24.36,2274,0
diff --git a/daily/us/nyse stocks/2/pow.us.txt b/daily/us/nyse stocks/2/pow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8ee6aab52c240ff12387d93a87ba03d23374e60
--- /dev/null
+++ b/daily/us/nyse stocks/2/pow.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POW.US,D,20251028,000000,20.05,20.3,19.9928,20.2665,42184,0
+POW.US,D,20251029,000000,20.23,20.71,20.22,20.4967,21477,0
+POW.US,D,20251030,000000,20.6,20.66,20.2247,20.2247,25976,0
+POW.US,D,20251031,000000,20.327,20.61,20.01,20.3354,33333,0
+POW.US,D,20251103,000000,20.392,20.86,20.3195,20.81,29575,0
+POW.US,D,20251104,000000,20.52,21.36,20.167,20.3581,25316,0
+POW.US,D,20251105,000000,20.63,20.9,20.435,20.57,14524,0
+POW.US,D,20251106,000000,20.483,20.56,20.26,20.3476,12851,0
+POW.US,D,20251107,000000,19.81,20.14,19.7621,20.14,6395,0
+POW.US,D,20251110,000000,20.86,20.86,20.24,20.4526,20067,0
+POW.US,D,20251111,000000,20.3537,20.44,20.2,20.409,7369,0
+POW.US,D,20251112,000000,20.49,20.52,20.2961,20.3653,13276,0
+POW.US,D,20251113,000000,20.41,20.6,19.77,19.94,18285,0
+POW.US,D,20251114,000000,19.62,20.14,19.455,19.95,8399,0
+POW.US,D,20251117,000000,19.94,20.1,19.615,19.724,21746,0
+POW.US,D,20251118,000000,19.451,19.77,19.451,19.65,9930,0
+POW.US,D,20251119,000000,19.8,19.86,19.5402,19.6363,3662,0
+POW.US,D,20251120,000000,19.8,20.06,19.256,19.256,3466,0
+POW.US,D,20251121,000000,19.11,19.18,18.72,19.1109,13945,0
+POW.US,D,20251124,000000,19.15,19.3992,19.05,19.3218,4178,0
+POW.US,D,20251125,000000,19.31,19.49,19.31,19.4583,2288,0
+POW.US,D,20251126,000000,19.6684,19.88,19.6684,19.86,4320,0
+POW.US,D,20251128,000000,19.875,19.9833,19.875,19.9833,1799,0
+POW.US,D,20251201,000000,19.96,20.75,19.6051,19.6051,11427,0
+POW.US,D,20251202,000000,19.79,20.7899,19.79,19.86,5759,0
+POW.US,D,20251203,000000,19.73,19.7859,19.63,19.7859,3554,0
+POW.US,D,20251204,000000,19.79,20.34,19.79,20.1688,10827,0
+POW.US,D,20251205,000000,20.14,20.26,20.1195,20.1412,5614,0
+POW.US,D,20251208,000000,20.2111,20.2325,20.06,20.2325,5361,0
+POW.US,D,20251209,000000,20.235,20.34,20.057,20.057,20327,0
+POW.US,D,20251210,000000,20.24,20.48,20.1306,20.4091,2242,0
+POW.US,D,20251211,000000,20.27,20.49,20.1715,20.4764,2096,0
+POW.US,D,20251212,000000,20.5,20.97,19.28,19.8718,13083,0
+POW.US,D,20251215,000000,20.175,20.26,19.64,20.1368,17614,0
+POW.US,D,20251216,000000,19.87,19.87,19.61,19.7379,11286,0
+POW.US,D,20251217,000000,19.68,19.68,19.24,19.2759,1787,0
+POW.US,D,20251218,000000,19.53,19.615,19.428,19.4916,3600,0
+POW.US,D,20251219,000000,19.71,19.72,19.6672,19.6672,2232,0
+POW.US,D,20251222,000000,19.67,19.95,19.67,19.821,1800,0
+POW.US,D,20251223,000000,19.75,20,19.7203,19.868,7144,0
+POW.US,D,20251224,000000,19.865,19.92,19.83,19.8933,1980,0
+POW.US,D,20251226,000000,19.87,20.1,19.84,19.8741,2842,0
+POW.US,D,20251229,000000,19.97,20.02,19.87,19.9032,4780,0
+POW.US,D,20251230,000000,19.85,19.9299,19.85,19.87,2405,0
+POW.US,D,20251231,000000,19.7561,19.84,19.6719,19.6719,4334,0
+POW.US,D,20260102,000000,20.07,20.37,19.89,20.3338,4763,0
+POW.US,D,20260105,000000,20.7,20.7,20.515,20.545,5051,0
+POW.US,D,20260106,000000,20.5,20.63,20.42,20.6149,4286,0
+POW.US,D,20260107,000000,20.61,20.61,20.32,20.32,14452,0
+POW.US,D,20260108,000000,20.32,20.32,20.07,20.1,3085,0
+POW.US,D,20260109,000000,20.316,20.4,20.316,20.39,3879,0
+POW.US,D,20260112,000000,20.45,20.753,20.44,20.75,5488,0
+POW.US,D,20260113,000000,20.77,20.8999,20.644,20.7551,8882,0
+POW.US,D,20260114,000000,20.71,20.9,20.7,20.79,8347,0
+POW.US,D,20260115,000000,21.23,21.4199,21.01,21.35,7056,0
+POW.US,D,20260116,000000,21.69,21.78,21.5599,21.72,7646,0
+POW.US,D,20260120,000000,21.64,21.68,21.406,21.56,29906,0
+POW.US,D,20260121,000000,21.4799,22.02,21.4799,21.73,19798,0
+POW.US,D,20260122,000000,22.16,22.495,21.714,22.29,18665,0
+POW.US,D,20260123,000000,21.7618,22.07,21.75,21.9472,17725,0
+POW.US,D,20260126,000000,22.42,23.18,21.896,22.05,18164,0
+POW.US,D,20260127,000000,22.3999,22.65,22.25,22.65,12072,0
+POW.US,D,20260128,000000,22.6388,22.955,22.4416,22.68,12995,0
+POW.US,D,20260129,000000,22.75,22.93,22.4985,22.87,14545,0
+POW.US,D,20260130,000000,22.85,22.9893,22.45,22.588,18288,0
+POW.US,D,20260202,000000,22.5,22.58,22.3,22.37,6626,0
+POW.US,D,20260203,000000,22.68,23.28,22.6727,23.06,12258,0
+POW.US,D,20260204,000000,23.28,23.53,22.63,22.9937,23460,0
+POW.US,D,20260205,000000,22.345,22.82,22.345,22.62,46933,0
+POW.US,D,20260206,000000,23.07,23.48,23.062,23.3412,48366,0
+POW.US,D,20260209,000000,23.58,24.0285,23.58,23.94,54343,0
+POW.US,D,20260210,000000,23.82,24.9,23.43,23.82,222080,0
+POW.US,D,20260211,000000,24.32,24.555,24.09,24.49,31115,0
+POW.US,D,20260212,000000,24.67,25,24.23,24.38,55756,0
+POW.US,D,20260213,000000,24.13,24.6599,23.7985,24.43,15733,0
+POW.US,D,20260217,000000,24.67,24.95,24.15,24.42,23998,0
+POW.US,D,20260218,000000,24.53,24.6,23.97,24.17,25255,0
diff --git a/daily/us/nyse stocks/2/pri.us.txt b/daily/us/nyse stocks/2/pri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7171e6da78773f56e9b5a058bc90a5bd38bc5a4
--- /dev/null
+++ b/daily/us/nyse stocks/2/pri.us.txt	
@@ -0,0 +1,3996 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRI.US,D,20100331,000000,13.1312,13.1312,13.1312,13.1312,0,0
+PRI.US,D,20100401,000000,16.7612,17.6786,16.29,17.1987,20660817.675813,0
+PRI.US,D,20100405,000000,17.7053,17.9415,17.2865,17.3765,2736471.6932487,0
+PRI.US,D,20100406,000000,17.41,17.7232,17.3054,17.3321,1027641.8337575,0
+PRI.US,D,20100407,000000,17.3922,17.5948,17.3321,17.5138,860200.31319825,0
+PRI.US,D,20100408,000000,18.1528,18.9855,17.5058,18.6437,3642098.5801665,0
+PRI.US,D,20100409,000000,19.1149,20.4375,19.0378,20.4286,3498370.6017565,0
+PRI.US,D,20100412,000000,21.0854,22.3024,20.6577,21.364,3931919.5130554,0
+PRI.US,D,20100413,000000,21.77,21.9409,21.4006,21.8411,1331973.5551715,0
+PRI.US,D,20100414,000000,22.4535,22.6599,21.5092,21.6712,1685369.4183767,0
+PRI.US,D,20100415,000000,21.7521,21.8825,19.7639,19.9475,2144024.9399201,0
+PRI.US,D,20100416,000000,19.921,20.5688,19.265,19.9387,1142194.349688,0
+PRI.US,D,20100419,000000,19.9554,20.4799,19.9475,20.393,724803.40844858,0
+PRI.US,D,20100420,000000,20.6834,20.7793,20.4099,20.7466,415082.65980237,0
+PRI.US,D,20100421,000000,20.5688,20.7793,20.159,20.7368,404783.47249571,0
+PRI.US,D,20100422,000000,20.803,21.0854,20.4019,21.0677,437665.34652825,0
+PRI.US,D,20100423,000000,21.3206,21.6712,21.2277,21.5665,632737.4008507,0
+PRI.US,D,20100426,000000,21.7236,22.006,21.7057,21.9003,801664.11828191,0
+PRI.US,D,20100427,000000,21.6534,21.8658,21.446,21.5892,817504.19344165,0
+PRI.US,D,20100428,000000,21.688,21.688,20.7003,20.8297,1024067.0347424,0
+PRI.US,D,20100429,000000,21.2515,21.446,20.6577,20.7713,616473.12835669,0
+PRI.US,D,20100430,000000,21.1388,21.4193,20.5432,20.7624,382876.05933058,0
+PRI.US,D,20100503,000000,21.0094,21.0094,20.6409,20.7881,235143.01014646,0
+PRI.US,D,20100504,000000,20.7466,20.9738,20.6577,20.796,237084.80128518,0
+PRI.US,D,20100505,000000,20.393,20.9462,20.2182,20.9017,365599.38269751,0
+PRI.US,D,20100506,000000,22.6076,22.6076,20.236,21.2355,1218824.2313776,0
+PRI.US,D,20100507,000000,21.0094,21.5843,20.5688,21.2859,643774.63077473,0
+PRI.US,D,20100510,000000,22.489,22.489,21.0766,21.5665,326007.29403127,0
+PRI.US,D,20100511,000000,21.0341,21.9072,20.9175,21.7601,196982.46093285,0
+PRI.US,D,20100512,000000,22.0307,22.0663,21.7788,22.014,590186.05488599,0
+PRI.US,D,20100513,000000,21.7788,22.3181,21.7788,22.3024,197978.66660569,0
+PRI.US,D,20100514,000000,22.249,22.2677,21.3463,21.4904,278820.14951381,0
+PRI.US,D,20100517,000000,21.3551,21.9072,21.0509,21.3373,250544.71431398,0
+PRI.US,D,20100518,000000,21.5754,21.7878,21.0094,21.364,148430.59563593,0
+PRI.US,D,20100519,000000,21.446,21.6712,20.8554,21.4104,133253.64518727,0
+PRI.US,D,20100520,000000,21.0094,21.0934,19.7925,20.1777,316320.61122875,0
+PRI.US,D,20100521,000000,19.8003,21.3116,19.8003,20.8197,194207.46118768,0
+PRI.US,D,20100524,000000,21.1289,21.1289,20.803,20.9106,142572.82528733,0
+PRI.US,D,20100525,000000,20.5877,20.883,20.2182,20.8751,215236.10756011,0
+PRI.US,D,20100526,000000,21.4006,21.6613,20.3732,20.552,212915.67727339,0
+PRI.US,D,20100527,000000,20.7466,20.9738,20.6577,20.9551,188689.85862981,0
+PRI.US,D,20100528,000000,20.883,20.9897,20.5777,20.7466,206467.67531171,0
+PRI.US,D,20100601,000000,20.6577,20.9175,20.5353,20.7793,357726.92811218,0
+PRI.US,D,20100602,000000,20.7713,20.9175,20.5877,20.9175,134812.74756143,0
+PRI.US,D,20100603,000000,20.8394,20.8394,20.393,20.6656,150090.93842399,0
+PRI.US,D,20100604,000000,20.4019,20.72,19.4498,19.9297,321992.09921576,0
+PRI.US,D,20100607,000000,20.0691,20.0691,18.7217,18.9855,271615.88166025,0
+PRI.US,D,20100608,000000,18.8995,19.3787,17.9148,18.3643,629030.9892976,0
+PRI.US,D,20100609,000000,18.5401,18.8897,18.1875,18.4432,475358.16502961,0
+PRI.US,D,20100610,000000,18.6605,18.7761,18.4254,18.7671,375758.85823299,0
+PRI.US,D,20100611,000000,18.6437,18.8107,18.5894,18.7504,237758.05003765,0
+PRI.US,D,20100614,000000,18.8175,19.1426,18.6605,18.8354,384827.97451069,0
+PRI.US,D,20100615,000000,18.8175,19.029,18.7129,18.8995,467279.17999991,0
+PRI.US,D,20100616,000000,18.9411,18.9954,18.8008,18.8729,196318.32381763,0
+PRI.US,D,20100617,000000,19.0033,19.0033,18.6348,18.7317,213895.68448,0
+PRI.US,D,20100618,000000,18.704,18.9855,18.5558,18.7217,266795.82555419,0
+PRI.US,D,20100621,000000,18.7761,19.1426,18.5558,18.8107,415560.51455601,0
+PRI.US,D,20100622,000000,18.9499,19.187,18.9312,19.0793,625192.96520643,0
+PRI.US,D,20100623,000000,19.0982,19.5634,18.9222,19.433,414937.88601049,0
+PRI.US,D,20100624,000000,19.433,19.6167,19.2561,19.3194,236748.68311101,0
+PRI.US,D,20100625,000000,19.5367,20.1412,18.8107,19.828,3742139.2951678,0
+PRI.US,D,20100628,000000,19.8369,19.9891,19.1613,19.2837,364126.33467518,0
+PRI.US,D,20100629,000000,19.1791,19.3707,18.7851,19.0378,271672.57629204,0
+PRI.US,D,20100630,000000,19.0121,19.0121,18.5558,18.7681,204624.08737448,0
+PRI.US,D,20100701,000000,18.7671,18.9222,18.5034,18.7671,209487.67685853,0
+PRI.US,D,20100702,000000,18.8897,19.3094,18.8452,18.9589,242180.23131706,0
+PRI.US,D,20100706,000000,18.9954,19.3006,18.5638,18.7217,350193.62891343,0
+PRI.US,D,20100707,000000,18.6437,18.6961,18.3346,18.5558,354495.3341003,0
+PRI.US,D,20100708,000000,18.5558,18.8107,18.0491,18.1875,299043.93459568,0
+PRI.US,D,20100709,000000,18.2398,18.4432,18.0412,18.3019,431038.14903397,0
+PRI.US,D,20100712,000000,18.2141,18.4254,17.977,18.0047,179795.88826816,0
+PRI.US,D,20100713,000000,18.1618,18.6348,18.1618,18.5716,319685.84258698,0
+PRI.US,D,20100714,000000,18.4946,18.4946,18.1706,18.3643,104768.64233067,0
+PRI.US,D,20100715,000000,18.2951,18.3731,18.0215,18.3444,149219.25846025,0
+PRI.US,D,20100716,000000,18.2585,18.9855,18.1962,18.7129,337485.93215994,0
+PRI.US,D,20100719,000000,18.8175,18.8175,18.2486,18.4777,184170.48655305,0
+PRI.US,D,20100720,000000,18.4254,18.863,18.3266,18.863,168134.00499033,0
+PRI.US,D,20100721,000000,18.9411,19.0655,18.2852,18.3266,132205.80690335,0
+PRI.US,D,20100722,000000,18.5815,18.8008,18.461,18.7217,150181.04239237,0
+PRI.US,D,20100723,000000,18.7129,19.6354,18.5983,19.3341,324649.66008079,0
+PRI.US,D,20100726,000000,19.3194,19.9475,19.2561,19.828,226425.19810501,0
+PRI.US,D,20100727,000000,19.921,20.3665,19.8716,20.2182,166516.18317611,0
+PRI.US,D,20100728,000000,20.2804,20.2804,19.9554,20.0078,121700.08915232,0
+PRI.US,D,20100729,000000,19.9624,20.3091,19.6938,20.2182,172354.71784607,0
+PRI.US,D,20100730,000000,19.9812,20.5688,19.912,20.4563,252169.62295718,0
+PRI.US,D,20100802,000000,20.7466,20.8118,20.3338,20.5165,275342.54129613,0
+PRI.US,D,20100803,000000,20.5165,20.6923,19.7442,19.7826,377172.17441111,0
+PRI.US,D,20100804,000000,20.1313,20.4286,20.0523,20.2182,345995.18894875,0
+PRI.US,D,20100805,000000,20.1233,20.2548,19.8449,20.0078,123434.33744253,0
+PRI.US,D,20100806,000000,19.9031,19.9031,19.1514,19.5989,163423.28853128,0
+PRI.US,D,20100809,000000,19.7728,19.9387,19.59,19.8716,124491.2873637,0
+PRI.US,D,20100810,000000,19.6848,19.8636,19.1692,19.2927,126419.91724862,0
+PRI.US,D,20100811,000000,19.2473,19.2473,18.4689,18.5401,233798.53744979,0
+PRI.US,D,20100812,000000,18.5638,18.5983,18.2585,18.4946,146107.12813679,0
+PRI.US,D,20100813,000000,18.4777,18.5558,18.3266,18.3543,123316.8985624,0
+PRI.US,D,20100816,000000,18.2951,18.8808,18.2052,18.5558,142176.97526896,0
+PRI.US,D,20100817,000000,18.7217,18.9499,18.5983,18.7129,183376.76170802,0
+PRI.US,D,20100818,000000,18.6348,18.6348,18.381,18.626,138647.73444019,0
+PRI.US,D,20100819,000000,18.5034,18.6437,18.0847,18.2141,179710.84632048,0
+PRI.US,D,20100820,000000,18.1528,18.4254,17.9059,18.4077,313116.35212862,0
+PRI.US,D,20100823,000000,18.4689,18.704,18.3198,18.381,181792.34923039,0
+PRI.US,D,20100824,000000,18.1281,18.4156,18.0314,18.0412,129191.87978136,0
+PRI.US,D,20100825,000000,17.9415,18.0125,17.6619,17.9958,159536.66904142,0
+PRI.US,D,20100826,000000,18.1124,18.3266,17.6214,17.9316,201815.67829273,0
+PRI.US,D,20100827,000000,18.1124,18.9065,18.1124,18.8532,169438.99392557,0
+PRI.US,D,20100830,000000,18.7405,18.8255,18.3543,18.3643,168085.40959165,0
+PRI.US,D,20100831,000000,18.2585,18.5321,18.1371,18.3997,193830.84684796,0
+PRI.US,D,20100901,000000,18.617,19.0793,18.3346,19.0191,92714.958651018,0
+PRI.US,D,20100902,000000,19.0111,19.3944,18.8808,19.1346,117781.07273001,0
+PRI.US,D,20100903,000000,19.2276,19.4645,18.9222,19.265,95311.775267708,0
+PRI.US,D,20100907,000000,19.1346,19.1514,18.461,18.5894,136316.16770794,0
+PRI.US,D,20100908,000000,18.5894,18.6961,18.2763,18.3099,399382.29641382,0
+PRI.US,D,20100909,000000,18.4432,19.0191,18.3543,18.617,162839.13134304,0
+PRI.US,D,20100910,000000,18.5321,18.8729,18.5134,18.6527,114671.97961896,0
+PRI.US,D,20100913,000000,18.7504,18.8107,18.1962,18.2398,336504.91254919,0
+PRI.US,D,20100914,000000,18.1371,18.626,18.0758,18.5983,387956.30330038,0
+PRI.US,D,20100915,000000,18.5134,18.6437,18.3543,18.6072,188880.19060795,0
+PRI.US,D,20100916,000000,18.5401,18.8255,18.3731,18.7918,97746.607222148,0
+PRI.US,D,20100917,000000,19.0793,19.2048,18.6348,18.9687,483503.96873249,0
+PRI.US,D,20100920,000000,18.9589,19.0735,18.7405,19.0655,182037.35103205,0
+PRI.US,D,20100921,000000,18.9954,19.0655,18.863,18.9144,116330.29759875,0
+PRI.US,D,20100922,000000,18.9411,18.9411,18.2309,18.2309,329505.15033173,0
+PRI.US,D,20100923,000000,18.1449,18.1706,17.824,17.8654,247540.91123339,0
+PRI.US,D,20100924,000000,18.0215,18.2309,17.8753,18.1124,253718.60128994,0
+PRI.US,D,20100927,000000,18.0679,18.1618,17.5948,17.7133,463305.4937541,0
+PRI.US,D,20100928,000000,17.4979,18.1044,17.2688,18.0314,288914.83118438,0
+PRI.US,D,20100929,000000,17.9316,18.1124,17.6303,17.7607,223261.43517044,0
+PRI.US,D,20100930,000000,17.8487,18.0314,17.6866,17.7963,184522.80319343,0
+PRI.US,D,20101001,000000,17.9958,18.1124,17.8051,17.9316,128923.59268452,0
+PRI.US,D,20101004,000000,17.8753,17.9958,17.7607,17.9059,134314.64472501,0
+PRI.US,D,20101005,000000,18.0215,18.0946,17.8574,18.0215,240841.83304523,0
+PRI.US,D,20101006,000000,17.977,18.0412,17.8921,17.9671,119799.8065833,0
+PRI.US,D,20101007,000000,18.0412,18.0412,17.8487,17.9316,500034.50351508,0
+PRI.US,D,20101008,000000,17.9316,18.0125,17.8981,17.9316,128677.57847872,0
+PRI.US,D,20101011,000000,17.9316,18.0125,17.8051,17.9869,115925.33594312,0
+PRI.US,D,20101012,000000,17.9059,17.9513,17.815,17.8921,170112.24267805,0
+PRI.US,D,20101013,000000,17.9316,18.0847,17.9246,18.0047,209217.3649534,0
+PRI.US,D,20101014,000000,18.0125,18.0412,17.8051,18.0314,158939.35059938,0
+PRI.US,D,20101015,000000,18.1618,18.3643,18.0047,18.2219,140793.01881086,0
+PRI.US,D,20101018,000000,18.2309,18.3899,18.1875,18.3899,98585.890253429,0
+PRI.US,D,20101019,000000,18.1371,18.5894,18.1371,18.3643,226957.72268216,0
+PRI.US,D,20101020,000000,18.3731,18.5489,18.2763,18.4689,257784.41631241,0
+PRI.US,D,20101021,000000,18.5815,18.6882,18.3643,18.5638,185136.32010171,0
+PRI.US,D,20101022,000000,18.626,18.6605,18.4156,18.5983,440914.1514105,0
+PRI.US,D,20101025,000000,18.6684,18.6684,18.3019,18.5232,73365.890745294,0
+PRI.US,D,20101026,000000,18.3997,18.6605,18.3346,18.6605,143004.10945057,0
+PRI.US,D,20101027,000000,18.5034,18.7217,18.2763,18.461,153829.74690954,0
+PRI.US,D,20101028,000000,18.5401,18.6684,18.3346,18.5401,225484.67465982,0
+PRI.US,D,20101029,000000,18.4976,18.5568,18.297,18.4807,162148.6717202,0
+PRI.US,D,20101101,000000,18.5134,18.7217,18.1962,18.381,230138.69648708,0
+PRI.US,D,20101102,000000,18.5134,18.617,18.2852,18.617,317376.54874578,0
+PRI.US,D,20101103,000000,18.5894,18.7217,18.5134,18.6527,167471.89268338,0
+PRI.US,D,20101104,000000,18.8729,19.4418,18.6783,19.3707,205233.5546662,0
+PRI.US,D,20101105,000000,19.2473,19.5811,19.1791,19.2561,138086.86254715,0
+PRI.US,D,20101108,000000,19.0982,19.0982,18.6605,18.7129,193910.82677495,0
+PRI.US,D,20101109,000000,18.6684,18.8008,18.2675,18.4432,198135.58924724,0
+PRI.US,D,20101110,000000,18.461,18.8175,18.4156,18.7217,99224.717265176,0
+PRI.US,D,20101111,000000,18.5321,19.5634,18.5321,19.354,349320.93654556,0
+PRI.US,D,20101112,000000,19.2048,19.5989,19.1791,19.3253,187846.52598198,0
+PRI.US,D,20101115,000000,19.2927,19.4498,18.9222,19.3194,147180.2765242,0
+PRI.US,D,20101116,000000,19.1248,19.3253,18.9687,19.2116,159607.53733116,0
+PRI.US,D,20101117,000000,19.1613,19.2373,18.9222,19.0655,126169.85342627,0
+PRI.US,D,20101118,000000,19.1346,19.3194,18.9687,19.2373,126301.46596435,0
+PRI.US,D,20101119,000000,19.3618,19.509,19.2473,19.4645,93904.533514414,0
+PRI.US,D,20101122,000000,19.3094,19.5534,19.2196,19.4745,171837.37933101,0
+PRI.US,D,20101123,000000,19.265,19.4645,19.2561,19.3707,154173.96431682,0
+PRI.US,D,20101124,000000,19.4576,19.4922,19.2276,19.3787,126370.3094458,0
+PRI.US,D,20101126,000000,19.2473,19.4922,19.2473,19.4576,27994.9992533,0
+PRI.US,D,20101129,000000,19.3094,19.4645,19.2473,19.4231,103423.15722986,0
+PRI.US,D,20101130,000000,19.257,20.1253,19.2483,19.7659,1518376.392851,0
+PRI.US,D,20101201,000000,20.0167,20.0335,19.7262,19.9722,155653.08676398,0
+PRI.US,D,20101202,000000,19.921,20.1233,19.8793,20.1155,109507.70610562,0
+PRI.US,D,20101203,000000,20.0078,20.3161,19.921,20.3091,74605.073411504,0
+PRI.US,D,20101206,000000,20.1688,20.6923,20.0789,20.6044,274738.13602511,0
+PRI.US,D,20101207,000000,20.72,20.7466,20.4721,20.4889,221773.20108603,0
+PRI.US,D,20101208,000000,20.4799,20.5688,20.3091,20.5432,125777.04062032,0
+PRI.US,D,20101209,000000,20.6656,20.7793,20.552,20.7279,109681.83961753,0
+PRI.US,D,20101210,000000,20.7713,20.9462,20.6489,20.8651,145975.51559871,0
+PRI.US,D,20101213,000000,20.8484,21.0094,20.7368,20.7466,102684.10220834,0
+PRI.US,D,20101214,000000,20.7546,21.0173,20.7546,20.8197,205397.56413672,0
+PRI.US,D,20101215,000000,20.7546,20.8197,20.4799,20.6044,135866.66027019,0
+PRI.US,D,20101216,000000,20.5688,21.1013,20.561,21.1013,109690.95125478,0
+PRI.US,D,20101217,000000,21.0509,21.3116,20.9837,21.3116,134193.15622832,0
+PRI.US,D,20101220,000000,21.3285,21.9586,21.3285,21.8322,150677.12042051,0
+PRI.US,D,20101221,000000,22.006,22.083,21.6534,21.6712,75902.97551778,0
+PRI.US,D,20101222,000000,21.7434,22.2924,21.6613,21.8658,251041.80474626,0
+PRI.US,D,20101223,000000,21.8746,21.8746,21.042,21.1565,91429.205394411,0
+PRI.US,D,20101227,000000,21.0854,21.7137,21.0854,21.608,45523.764516993,0
+PRI.US,D,20101228,000000,21.681,21.7334,21.3827,21.4904,23258.972690775,0
+PRI.US,D,20101229,000000,21.4776,21.5704,21.3066,21.451,30005.633873474,0
+PRI.US,D,20101230,000000,21.3779,21.603,21.2059,21.5388,50208.158468425,0
+PRI.US,D,20101231,000000,21.3779,21.4322,21.2218,21.2218,46228.397797778,0
+PRI.US,D,20110103,000000,21.2188,21.4904,21.2188,21.2682,141467.27996747,0
+PRI.US,D,20110104,000000,21.3028,21.4627,21.2188,21.2188,106755.99165565,0
+PRI.US,D,20110105,000000,21.2188,21.6534,21.2188,21.2939,145947.16828282,0
+PRI.US,D,20110106,000000,21.2772,21.6613,21.2772,21.6455,163966.94955395,0
+PRI.US,D,20110107,000000,21.5606,21.6534,21.3551,21.6534,60930.530705215,0
+PRI.US,D,20110110,000000,21.5339,21.6455,21.4104,21.5004,46486.560853239,0
+PRI.US,D,20110111,000000,21.5279,21.5279,21.2188,21.3206,218505.16052514,0
+PRI.US,D,20110112,000000,21.3551,21.5665,21.2592,21.5665,92854.670422208,0
+PRI.US,D,20110113,000000,21.5339,21.5507,21.3926,21.4815,118271.07633332,0
+PRI.US,D,20110114,000000,21.5181,21.5843,21.2939,21.4815,87304.670931879,0
+PRI.US,D,20110118,000000,21.3926,21.437,21.2188,21.2859,50514.916922561,0
+PRI.US,D,20110119,000000,21.2592,21.3206,21.2188,21.2277,68887.014834091,0
+PRI.US,D,20110120,000000,21.2188,21.3373,21.2188,21.2188,74965.48928501,0
+PRI.US,D,20110121,000000,21.2277,21.437,21.1655,21.2277,47166.896434688,0
+PRI.US,D,20110124,000000,21.2188,21.364,21.2188,21.3551,44977.0662819,0
+PRI.US,D,20110125,000000,21.2772,21.7788,21.2188,21.7601,75351.215261992,0
+PRI.US,D,20110126,000000,21.7334,21.9586,21.5507,21.7878,190821.98174667,0
+PRI.US,D,20110127,000000,21.7878,21.7878,21.3551,21.5843,87746.079136509,0
+PRI.US,D,20110128,000000,21.5665,21.7137,21.1921,21.2277,256794.28506441,0
+PRI.US,D,20110131,000000,21.3156,21.3877,21.1605,21.1773,116008.35308252,0
+PRI.US,D,20110201,000000,21.2939,21.6357,21.2515,21.5991,63455.466628031,0
+PRI.US,D,20110202,000000,21.5507,21.5507,21.2188,21.2859,38084.618903176,0
+PRI.US,D,20110203,000000,21.2188,22.0307,21.2188,21.9774,107067.81213048,0
+PRI.US,D,20110204,000000,21.9072,22.2677,21.6168,22.0574,106754.97925151,0
+PRI.US,D,20110207,000000,22.006,22.3113,21.7878,22.2836,69327.410634582,0
+PRI.US,D,20110208,000000,22.1966,22.732,22.093,22.732,149059.29860629,0
+PRI.US,D,20110209,000000,21.8746,22.6955,21.4627,22.4248,178402.82017282,0
+PRI.US,D,20110210,000000,22.3113,22.3617,21.8746,22.0485,101001.48652922,0
+PRI.US,D,20110211,000000,21.9873,22.0307,21.8825,21.9162,56529.609912718,0
+PRI.US,D,20110214,000000,21.8905,22.2747,21.8746,22.083,52337.244372869,0
+PRI.US,D,20110215,000000,21.9774,22.2677,21.9774,22.249,39085.886596707,0
+PRI.US,D,20110216,000000,22.3113,22.4802,22.2677,22.4446,27096.996781953,0
+PRI.US,D,20110218,000000,22.6076,22.6353,22.4732,22.574,44554.893755912,0
+PRI.US,D,20110222,000000,22.4081,22.7488,22.3517,22.4081,106126.27628115,0
+PRI.US,D,20110223,000000,22.2154,22.4348,21.9961,22.0386,67176.051839079,0
+PRI.US,D,20110224,000000,21.9774,22.014,21.7601,21.9309,92014.374986788,0
+PRI.US,D,20110225,000000,21.9586,22.5562,21.8144,22.4248,62822.714041119,0
+PRI.US,D,20110228,000000,22.5375,22.571,22.2303,22.5454,52825.223167896,0
+PRI.US,D,20110301,000000,22.5058,22.5305,22.249,22.3981,69874.108869675,0
+PRI.US,D,20110302,000000,22.258,22.6353,22.258,22.6263,72976.115151756,0
+PRI.US,D,20110303,000000,22.6421,22.9345,22.4535,22.6164,82300.357272503,0
+PRI.US,D,20110304,000000,22.5997,22.5997,22.3517,22.489,53743.473722024,0
+PRI.US,D,20110307,000000,22.489,22.5908,21.8411,22.0485,80750.366535601,0
+PRI.US,D,20110308,000000,22.0307,22.2233,21.9497,22.0485,92787.85174903,0
+PRI.US,D,20110309,000000,22.1552,22.3617,22.0485,22.1473,167063.89381534,0
+PRI.US,D,20110310,000000,22.0386,22.1966,21.7236,21.8825,155283.55925323,0
+PRI.US,D,20110311,000000,21.6534,22.2677,21.6534,22.0574,111438.36079881,0
+PRI.US,D,20110314,000000,21.8905,22.249,21.6613,22.1878,100906.32054015,0
+PRI.US,D,20110315,000000,21.7601,22.0752,21.7521,21.9873,113793.21282625,0
+PRI.US,D,20110316,000000,21.8905,21.9072,21.5991,21.6613,92874.918504989,0
+PRI.US,D,20110317,000000,21.8105,21.8796,21.3877,21.5863,87180.145222774,0
+PRI.US,D,20110318,000000,21.6613,22.2924,21.5181,22.2747,246354.37358242,0
+PRI.US,D,20110321,000000,22.3784,22.4535,22.093,22.326,67785.519130793,0
+PRI.US,D,20110322,000000,22.3181,22.4446,22.2066,22.3113,51890.774147544,0
+PRI.US,D,20110323,000000,22.2066,22.3884,21.9003,21.9676,92615.743045389,0
+PRI.US,D,20110324,000000,22.083,22.1019,21.848,21.9162,40649.038587417,0
+PRI.US,D,20110325,000000,21.8746,22.5908,21.8411,22.3714,135251.11855364,0
+PRI.US,D,20110328,000000,22.3517,22.4969,21.9309,22.0485,37131.94660832,0
+PRI.US,D,20110329,000000,21.9774,22.1878,21.8411,22.0752,41650.306280947,0
+PRI.US,D,20110330,000000,22.0574,22.1799,21.9409,22.1305,96590.441695341,0
+PRI.US,D,20110331,000000,22.1009,22.3784,22.0199,22.326,101277.87285919,0
+PRI.US,D,20110401,000000,22.4446,22.4446,22.006,22.1305,45764.716702089,0
+PRI.US,D,20110404,000000,21.8411,21.8411,21.1822,21.608,244612.02605909,0
+PRI.US,D,20110405,000000,21.5092,21.681,21.3373,21.5507,125589.74585458,0
+PRI.US,D,20110406,000000,21.5339,21.5606,21.1822,21.4193,103245.98650553,0
+PRI.US,D,20110407,000000,21.3729,21.5754,21.0262,21.042,79342.112378168,0
+PRI.US,D,20110408,000000,21.1388,21.1822,20.7793,21.0094,130437.13687241,0
+PRI.US,D,20110411,000000,20.9106,21.1013,20.9106,21.0341,93644.345650675,0
+PRI.US,D,20110412,000000,20.3121,20.6943,20.162,20.5383,211482.11301248,0
+PRI.US,D,20110413,000000,20.5353,20.72,20.2894,20.4889,254563.95874605,0
+PRI.US,D,20110414,000000,20.4988,20.6834,20.1777,20.4988,433579.28342301,0
+PRI.US,D,20110415,000000,20.0967,20.2114,19.7639,20.1313,10912160.55391,0
+PRI.US,D,20110418,000000,20.0424,20.1233,19.6848,19.7006,1899799.6522421,0
+PRI.US,D,20110419,000000,19.7085,19.8716,19.4141,19.5534,631363.56843399,0
+PRI.US,D,20110420,000000,19.7442,19.8636,19.5179,19.6088,557728.37818771,0
+PRI.US,D,20110421,000000,19.59,19.828,19.5011,19.7826,751225.13166978,0
+PRI.US,D,20110425,000000,19.9475,19.9812,19.7826,19.921,549726.33587258,0
+PRI.US,D,20110426,000000,19.912,20.1313,19.8369,20.1233,551524.36562354,0
+PRI.US,D,20110427,000000,20.1313,20.5877,20.0691,20.5353,700952.17933645,0
+PRI.US,D,20110428,000000,20.4721,20.7624,20.4375,20.6577,499728.75746508,0
+PRI.US,D,20110429,000000,20.6933,20.7486,20.0868,20.235,966571.59128105,0
+PRI.US,D,20110502,000000,20.3091,20.3161,20.0167,20.1233,380526.26932382,0
+PRI.US,D,20110503,000000,20.0354,20.239,19.6503,19.9228,377834.28671806,0
+PRI.US,D,20110504,000000,20.4375,20.4375,19.6938,19.7442,375730.51091709,0
+PRI.US,D,20110505,000000,19.7185,19.7856,19.2937,19.4665,384383.52909364,0
+PRI.US,D,20110506,000000,19.6434,19.7756,19.4063,19.5554,289364.33862212,0
+PRI.US,D,20110509,000000,19.509,19.6848,19.3341,19.5179,171823.20567306,0
+PRI.US,D,20110510,000000,19.5722,19.7728,19.5634,19.7352,154567.78952691,0
+PRI.US,D,20110511,000000,19.7025,19.829,19.5021,19.5742,224831.67399013,0
+PRI.US,D,20110512,000000,19.4823,19.7085,19.354,19.6256,189434.98807616,0
+PRI.US,D,20110513,000000,19.6186,19.7185,19.1712,19.2295,206184.20215277,0
+PRI.US,D,20110516,000000,19.1149,19.187,18.6783,18.7851,512959.86715845,0
+PRI.US,D,20110517,000000,18.627,18.8739,18.4777,18.6971,668012.59826798,0
+PRI.US,D,20110518,000000,18.7129,19.0468,18.6072,19.0378,299765.77874683,0
+PRI.US,D,20110519,000000,19.0566,19.3204,19.0378,19.2937,202904.01274222,0
+PRI.US,D,20110520,000000,19.1257,19.4063,19.0121,19.1801,305976.87813996,0
+PRI.US,D,20110523,000000,18.9865,19.0665,18.5815,18.6605,323030.82586244,0
+PRI.US,D,20110524,000000,18.6882,18.6882,18.2219,18.2675,409730.07911916,0
+PRI.US,D,20110525,000000,18.1528,18.381,18.1449,18.3266,351722.35916341,0
+PRI.US,D,20110526,000000,18.2486,18.6605,18.1775,18.5726,142695.32618816,0
+PRI.US,D,20110527,000000,18.5726,18.5726,18.3997,18.4254,179427.37316155,0
+PRI.US,D,20110531,000000,18.5746,18.8482,18.3276,18.8195,373286.5673254,0
+PRI.US,D,20110601,000000,18.7594,18.7594,18.0748,18.2052,577330.5471282,0
+PRI.US,D,20110602,000000,18.1962,18.3099,18.0402,18.1281,159465.80075169,0
+PRI.US,D,20110603,000000,17.9237,17.9237,17.7043,17.8911,186970.79640169,0
+PRI.US,D,20110606,000000,17.8654,17.8981,17.4782,17.5216,375037.01408183,0
+PRI.US,D,20110607,000000,17.6205,17.7686,17.5295,17.575,230820.04447267,0
+PRI.US,D,20110608,000000,17.5385,17.7864,17.5039,17.6776,282914.31185217,0
+PRI.US,D,20110609,000000,17.741,18.2951,17.7222,18.2398,414466.10568169,0
+PRI.US,D,20110610,000000,18.1371,18.5321,17.5661,18.1775,625006.68284483,0
+PRI.US,D,20110613,000000,18.1371,18.381,17.9059,18.2585,492950.71175407,0
+PRI.US,D,20110614,000000,18.3997,18.4857,18.1775,18.3444,344486.70678154,0
+PRI.US,D,20110615,000000,18.1706,18.1706,17.6609,17.7043,550294.29459459,0
+PRI.US,D,20110616,000000,17.7053,18.0767,17.6956,18.0323,189917.90485049,0
+PRI.US,D,20110617,000000,18.2219,18.3198,17.7953,17.8811,605579.65982041,0
+PRI.US,D,20110620,000000,17.7864,17.9059,17.5385,17.8564,410087.45778024,0
+PRI.US,D,20110621,000000,17.9405,18.2951,17.9405,18.1775,228087.56570135,0
+PRI.US,D,20110622,000000,18.0946,18.4432,18.0847,18.1203,224011.62663749,0
+PRI.US,D,20110623,000000,17.9059,18.2486,17.7043,18.1775,313413.9989455,0
+PRI.US,D,20110624,000000,18.1962,18.2951,17.9671,18.2219,1345178.3423572,0
+PRI.US,D,20110627,000000,18.1775,18.5134,18.0847,18.4343,296047.21834406,0
+PRI.US,D,20110628,000000,18.4343,19.0892,18.4343,19.0665,273304.5717642,0
+PRI.US,D,20110629,000000,19.0813,19.1979,18.7327,18.9322,303825.51934446,0
+PRI.US,D,20110630,000000,19.0141,19.4883,18.9085,19.26,287737.40517065,0
+PRI.US,D,20110701,000000,19.2847,19.3707,19.1979,19.277,430758.72549158,0
+PRI.US,D,20110705,000000,19.2206,19.2937,18.9322,19.188,163842.42384485,0
+PRI.US,D,20110706,000000,19.1199,19.4388,19.0595,19.4004,289713.61805009,0
+PRI.US,D,20110707,000000,19.5199,19.6779,19.3964,19.592,171672.35745634,0
+PRI.US,D,20110708,000000,19.355,19.4161,19.0121,19.3273,195397.03605109,0
+PRI.US,D,20110711,000000,19.0566,19.107,18.5401,18.6437,250637.85549478,0
+PRI.US,D,20110712,000000,18.543,19.0408,18.4877,18.7701,164763.71161139,0
+PRI.US,D,20110713,000000,18.9005,19.3964,18.8542,19.0892,255553.07758992,0
+PRI.US,D,20110714,000000,19.0892,19.0892,18.5894,18.7415,200689.88489009,0
+PRI.US,D,20110715,000000,18.8364,18.864,18.2951,18.5134,261926.16164531,0
+PRI.US,D,20110718,000000,18.4699,18.6783,18.0679,18.1775,175965.9634101,0
+PRI.US,D,20110719,000000,18.3662,18.7871,18.1628,18.7158,160012.49898679,0
+PRI.US,D,20110720,000000,18.7594,18.7594,18.4432,18.5321,154091.95958156,0
+PRI.US,D,20110721,000000,18.6348,19.0566,18.6348,19.0468,167129.70008438,0
+PRI.US,D,20110722,000000,19.0201,19.03,18.6072,18.8364,169422.79545935,0
+PRI.US,D,20110725,000000,18.617,18.9509,18.617,18.7928,130639.61770022,0
+PRI.US,D,20110726,000000,18.7623,19.0695,18.5913,18.7791,167394.94996881,0
+PRI.US,D,20110727,000000,18.705,18.8739,18.5558,18.7771,286313.96495113,0
+PRI.US,D,20110728,000000,18.7524,18.9806,18.6467,18.8838,236433.82542377,0
+PRI.US,D,20110729,000000,18.628,19.032,18.4857,18.9529,226716.77049706,0
+PRI.US,D,20110801,000000,19.1159,19.1257,18.617,19.0378,205335.80748425,0
+PRI.US,D,20110802,000000,18.8838,19.0922,18.706,18.7435,300369.17161371,0
+PRI.US,D,20110803,000000,18.3643,19.4765,18.0402,19.4349,404118.32297635,0
+PRI.US,D,20110804,000000,19.2246,19.5959,18.4976,18.5064,288771.06979663,0
+PRI.US,D,20110805,000000,18.7347,19.5959,18.3119,18.9025,372030.17378882,0
+PRI.US,D,20110808,000000,18.4156,18.8265,17.0071,17.18,465830.42967692,0
+PRI.US,D,20110809,000000,17.6539,18.1962,16.925,18.1875,482979.54338846,0
+PRI.US,D,20110810,000000,17.575,17.7043,16.9597,17.0071,306645.06487174,0
+PRI.US,D,20110811,000000,17.1335,17.8981,16.8638,17.6699,346210.83103037,0
+PRI.US,D,20110812,000000,17.8387,18.1291,17.4347,17.7784,129788.18581927,0
+PRI.US,D,20110815,000000,18.2675,18.2675,17.7597,18.1962,125857.02054731,0
+PRI.US,D,20110816,000000,17.7509,17.8487,17.3399,17.6956,388845.19413448,0
+PRI.US,D,20110817,000000,17.6866,17.733,17.409,17.5849,139102.30389863,0
+PRI.US,D,20110818,000000,16.9972,17.4426,16.933,17.1028,296319.55505746,0
+PRI.US,D,20110819,000000,16.933,17.4604,16.8983,17.094,215081.20972684,0
+PRI.US,D,20110822,000000,17.4871,17.5483,17.086,17.18,168425.57738237,0
+PRI.US,D,20110823,000000,17.1977,17.9681,17.1196,17.9681,194000.93074332,0
+PRI.US,D,20110824,000000,17.9681,18.62,17.9246,18.3662,216965.29382963,0
+PRI.US,D,20110825,000000,18.5341,18.6467,17.7696,18.0135,193846.03291004,0
+PRI.US,D,20110826,000000,17.9246,17.9681,17.3488,17.5582,280793.32518083,0
+PRI.US,D,20110829,000000,17.824,18.4877,17.7784,18.4462,183367.65007077,0
+PRI.US,D,20110830,000000,18.1134,18.3464,17.8061,18.2772,194579.01350673,0
+PRI.US,D,20110831,000000,18.3643,18.4442,17.812,18.2852,219040.72231471,0
+PRI.US,D,20110901,000000,18.297,18.4363,17.6036,17.6382,159329.12619291,0
+PRI.US,D,20110902,000000,17.3617,17.6362,17.0643,17.1177,284308.39235165,0
+PRI.US,D,20110906,000000,16.6643,16.9872,16.4331,16.924,306063.94489592,0
+PRI.US,D,20110907,000000,17.2304,17.6125,17.171,17.5938,152179.52816287,0
+PRI.US,D,20110908,000000,17.409,17.575,17.3311,17.3912,152814.30555807,0
+PRI.US,D,20110909,000000,17.171,17.2855,16.9073,17.0683,347382.18261926,0
+PRI.US,D,20110912,000000,16.8983,17.2304,16.6821,17.094,436022.21461056,0
+PRI.US,D,20110913,000000,17.2047,17.2588,16.8539,17.1028,214428.20905715,0
+PRI.US,D,20110914,000000,17.2304,17.824,16.9517,17.6036,235224.00247758,0
+PRI.US,D,20110915,000000,17.8664,18.1381,17.6956,18.0422,161834.8264371,0
+PRI.US,D,20110916,000000,18.1548,18.2328,17.5671,17.6709,295393.20527022,0
+PRI.US,D,20110919,000000,17.409,17.6462,17.171,17.497,189274.01581804,0
+PRI.US,D,20110920,000000,17.5216,17.7873,17.4347,17.6709,275678.6594703,0
+PRI.US,D,20110921,000000,17.6709,17.7784,17.5938,17.6866,689445.19389189,0
+PRI.US,D,20110922,000000,17.094,17.9968,16.9972,17.7509,1109813.6157043,0
+PRI.US,D,20110923,000000,17.6956,17.9869,17.5216,17.824,416883.72676576,0
+PRI.US,D,20110926,000000,17.9869,18.3464,17.7873,18.3208,168512.64413834,0
+PRI.US,D,20110927,000000,18.6102,19.0161,18.4097,18.5568,240196.93160865,0
+PRI.US,D,20110928,000000,18.4274,18.7524,18.375,18.4176,466119.97726069,0
+PRI.US,D,20110929,000000,18.8126,19.1919,18.4007,18.7958,165037.06072894,0
+PRI.US,D,20110930,000000,18.5272,19.2196,18.4383,18.9292,385121.57171101,0
+PRI.US,D,20111003,000000,18.7347,19.1386,18.0767,18.0956,326179.40273491,0
+PRI.US,D,20111004,000000,18.0135,19.0408,17.8921,19.023,532644.04083421,0
+PRI.US,D,20111005,000000,18.9894,18.9894,18.383,18.6813,207206.73033322,0
+PRI.US,D,20111006,000000,18.6013,18.6911,18.2328,18.5845,285526.31453094,0
+PRI.US,D,20111007,000000,18.463,18.6467,17.9325,18.0422,427798.45578897,0
+PRI.US,D,20111010,000000,18.4274,18.5845,18.2605,18.4274,237210.33939842,0
+PRI.US,D,20111011,000000,18.2772,18.6714,18.2161,18.5845,190916.1353316,0
+PRI.US,D,20111012,000000,18.6813,19.1564,18.6467,18.9716,203075.10904172,0
+PRI.US,D,20111013,000000,18.4877,18.5845,18.2328,18.3049,258728.98937416,0
+PRI.US,D,20111014,000000,18.4976,18.8936,18.2239,18.8669,204561.31831786,0
+PRI.US,D,20111017,000000,18.6625,18.7257,18.0135,18.1054,188567.35772898,0
+PRI.US,D,20111018,000000,18.1894,18.7,17.8753,18.5666,246451.56437976,0
+PRI.US,D,20111019,000000,18.5666,18.7871,18.2072,18.2418,218343.17586289,0
+PRI.US,D,20111020,000000,18.2506,18.8295,18.1795,18.8038,324254.82246656,0
+PRI.US,D,20111021,000000,19.0595,19.2513,18.706,19.2513,254493.09045633,0
+PRI.US,D,20111024,000000,19.271,19.5692,19.1653,19.4635,173042.14025649,0
+PRI.US,D,20111025,000000,19.2867,19.349,18.9796,19.0053,198989.04593647,0
+PRI.US,D,20111026,000000,19.3312,19.5416,19.0507,19.4291,184717.18478813,0
+PRI.US,D,20111027,000000,19.5692,20.0957,19.5327,20.0868,335618.04652338,0
+PRI.US,D,20111028,000000,19.9367,20.3495,19.9367,20.2251,246088.11129384,0
+PRI.US,D,20111031,000000,19.9673,20.2775,19.8488,19.8676,210346.19556845,0
+PRI.US,D,20111101,000000,19.3144,19.6463,18.9706,19.0833,221282.18507858,0
+PRI.US,D,20111102,000000,18.4709,20.4009,18.4462,20.2538,323844.79879024,0
+PRI.US,D,20111103,000000,20.393,20.393,19.7233,20.1857,365676.32541208,0
+PRI.US,D,20111104,000000,19.8783,20.2894,19.6631,20.1303,209495.77609164,0
+PRI.US,D,20111107,000000,20.0236,20.4286,19.911,20.392,126817.79207527,0
+PRI.US,D,20111108,000000,20.3328,20.7013,20.0404,20.6232,203243.16812881,0
+PRI.US,D,20111109,000000,20.1857,20.4474,20.0147,20.0316,241708.45098827,0
+PRI.US,D,20111110,000000,20.3338,20.3732,20.0404,20.1857,131559.89306263,0
+PRI.US,D,20111111,000000,20.3081,20.5787,20.235,20.562,171089.21267224,0
+PRI.US,D,20111114,000000,20.4879,20.4879,19.9703,20.158,255275.67885582,0
+PRI.US,D,20111115,000000,19.9703,20.6923,19.9367,20.5165,183577.21772755,0
+PRI.US,D,20111116,000000,20.3151,20.6232,20.1224,20.1994,156270.65328882,0
+PRI.US,D,20111117,000000,20.1994,20.5945,19.9703,20.0503,163362.54428294,0
+PRI.US,D,20111118,000000,20.0681,20.3238,19.8429,20.1857,130892.71873498,0
+PRI.US,D,20111121,000000,19.8933,20.158,19.7135,19.9545,124971.16692563,0
+PRI.US,D,20111122,000000,19.8606,20.2104,19.7233,19.7509,188102.66422915,0
+PRI.US,D,20111123,000000,19.5495,19.6048,19.2324,19.2503,157327.60321,0
+PRI.US,D,20111125,000000,19.2009,19.4378,19.0497,19.2136,96692.694513386,0
+PRI.US,D,20111128,000000,19.6394,19.8339,19.5406,19.7698,168503.53250109,0
+PRI.US,D,20111129,000000,19.7509,19.9278,19.4458,19.4972,197609.13909493,0
+PRI.US,D,20111130,000000,20.0997,20.3288,19.3757,20.1896,417119.61693016,0
+PRI.US,D,20111201,000000,20.077,20.3665,19.9367,20.1935,190878.67637846,0
+PRI.US,D,20111202,000000,20.3832,20.5442,20.0059,20.077,156644.23041613,0
+PRI.US,D,20111205,000000,20.3585,20.5086,20.1303,20.3081,217319.6352783,0
+PRI.US,D,20111206,000000,20.2894,20.6331,20.2548,20.4809,160886.20375879,0
+PRI.US,D,20111207,000000,20.3505,20.9679,20.2548,20.805,135350.33415927,0
+PRI.US,D,20111208,000000,20.6242,20.7634,20.3081,20.3585,252134.18881231,0
+PRI.US,D,20111209,000000,20.4652,20.7891,20.4563,20.5263,185929.0325426,0
+PRI.US,D,20111212,000000,20.3665,20.4652,20.1777,20.4109,124190.60333441,0
+PRI.US,D,20111213,000000,19.8606,20.0246,19.1376,19.5959,887645.57700404,0
+PRI.US,D,20111214,000000,18.9342,19.3303,18.9025,19.032,4925148.717722,0
+PRI.US,D,20111215,000000,19.1287,19.3223,18.9796,19.0912,1163764.6322748,0
+PRI.US,D,20111216,000000,19.4191,19.5959,19.183,19.27,1088304.0773658,0
+PRI.US,D,20111219,000000,19.5238,19.5959,19.0774,19.1189,347162.49092108,0
+PRI.US,D,20111220,000000,19.4883,19.6552,19.4093,19.6463,681309.51423041,0
+PRI.US,D,20111221,000000,19.6463,20.2004,19.5861,20.077,950899.57520839,0
+PRI.US,D,20111222,000000,20.1777,20.6587,19.9792,20.5086,717076.74005927,0
+PRI.US,D,20111223,000000,20.5698,20.7486,20.4809,20.6676,339482.39312217,0
+PRI.US,D,20111227,000000,20.5887,20.8317,20.5353,20.7566,391683.97534041,0
+PRI.US,D,20111228,000000,20.6587,20.72,20.5263,20.5965,216759.7757894,0
+PRI.US,D,20111229,000000,20.6142,20.8771,20.5965,20.6054,256500.68786408,0
+PRI.US,D,20111230,000000,20.5323,20.6993,20.4256,20.4256,239166.30419509,0
+PRI.US,D,20120103,000000,20.7634,20.8771,20.6429,20.6587,211673.45739476,0
+PRI.US,D,20120104,000000,20.6429,20.7289,20.4721,20.6587,214792.6745472,0
+PRI.US,D,20120105,000000,20.4889,20.9581,20.149,20.9037,251166.33045537,0
+PRI.US,D,20120106,000000,20.8583,20.9847,20.6587,20.8771,247565.20893273,0
+PRI.US,D,20120109,000000,20.805,21.037,20.7387,21.0114,253070.66264094,0
+PRI.US,D,20120110,000000,21.1685,21.3423,21.0549,21.3156,474299.19030016,0
+PRI.US,D,20120111,000000,21.2544,21.6574,21.2465,21.5131,436367.44442197,0
+PRI.US,D,20120112,000000,21.5556,21.7671,21.5231,21.6317,370447.78611947,0
+PRI.US,D,20120113,000000,21.3323,21.5388,21.0706,21.3877,264100.80573601,0
+PRI.US,D,20120117,000000,21.5458,21.8371,21.4854,21.6307,424911.07918437,0
+PRI.US,D,20120118,000000,21.5388,22.0465,21.5388,21.9754,276442.01219115,0
+PRI.US,D,20120119,000000,22.012,22.1542,21.7671,21.8885,426156.33627541,0
+PRI.US,D,20120120,000000,21.8302,22.1107,21.7937,22.0031,366329.32608177,0
+PRI.US,D,20120123,000000,21.9754,22.3113,21.7937,22.012,271239.26732052,0
+PRI.US,D,20120124,000000,21.9231,22.1107,21.7937,21.9289,303530.90973999,0
+PRI.US,D,20120125,000000,21.8471,21.8815,21.3689,21.5645,291379.02285885,0
+PRI.US,D,20120126,000000,21.5951,21.7117,21.2395,21.3423,328237.62034963,0
+PRI.US,D,20120127,000000,21.3156,21.7117,21.2316,21.686,288000.6302468,0
+PRI.US,D,20120130,000000,21.613,21.9853,21.5131,21.7117,291303.09254842,0
+PRI.US,D,20120131,000000,21.8539,21.8628,21.4954,21.5378,618899.86107802,0
+PRI.US,D,20120201,000000,21.686,21.9754,21.6415,21.8025,392903.92232798,0
+PRI.US,D,20120202,000000,21.8885,22.0199,21.8025,21.8125,249553.57066184,0
+PRI.US,D,20120203,000000,22.0189,22.1858,21.7384,21.8885,391999.84543179,0
+PRI.US,D,20120206,000000,21.8815,22.0742,21.7937,22.0643,210343.15835603,0
+PRI.US,D,20120207,000000,21.8885,22.2391,21.8805,22.0811,477104.56216949,0
+PRI.US,D,20120208,000000,22.0189,22.0278,21.5121,21.8628,400984.93216595,0
+PRI.US,D,20120209,000000,21.8885,21.9221,21.6939,21.7018,273460.48200162,0
+PRI.US,D,20120210,000000,21.603,21.7482,21.4312,21.6939,232969.37845989,0
+PRI.US,D,20120213,000000,21.7848,22.1009,21.7848,22.0555,390299.00647817,0
+PRI.US,D,20120214,000000,21.9042,22.0545,21.8015,22.0278,269706.48745398,0
+PRI.US,D,20120215,000000,22.2223,22.2391,21.9132,22.0633,269240.78155001,0
+PRI.US,D,20120216,000000,22.0999,22.257,22.0189,22.2391,262643.95617989,0
+PRI.US,D,20120217,000000,22.2737,22.4081,22.2391,22.3704,93818.479162593,0
+PRI.US,D,20120221,000000,22.3784,22.6441,22.3113,22.4969,157358.98773831,0
+PRI.US,D,20120222,000000,22.4446,22.49,22.334,22.4446,282287.63369009,0
+PRI.US,D,20120223,000000,22.2826,22.3113,22.0545,22.1789,532760.4673102,0
+PRI.US,D,20120224,000000,21.9556,22.2056,21.9556,22.0999,197651.66006877,0
+PRI.US,D,20120227,000000,21.9289,22.1374,21.7196,22.0545,265243.810009,0
+PRI.US,D,20120228,000000,22.0031,22.1789,21.8805,22.0031,220728.40001452,0
+PRI.US,D,20120229,000000,22.005,22.3201,21.9576,22.0208,467879.53565437,0
+PRI.US,D,20120301,000000,22.0545,22.2056,21.9656,22.0811,353598.34403309,0
+PRI.US,D,20120302,000000,22.0278,22.2144,21.8974,21.9556,265353.14965603,0
+PRI.US,D,20120305,000000,21.8974,22.1374,21.8805,22.0278,442298.10786859,0
+PRI.US,D,20120306,000000,21.8539,22.0278,21.8115,21.9221,456035.4196315,0
+PRI.US,D,20120307,000000,21.9221,21.9289,21.7661,21.7937,141709.24455671,0
+PRI.US,D,20120308,000000,21.8805,21.8805,21.5704,21.6495,270610.56435016,0
+PRI.US,D,20120309,000000,21.6495,21.9656,21.6208,21.6761,242989.14222417,0
+PRI.US,D,20120312,000000,21.7107,21.8539,21.6761,21.8015,396499.98182992,0
+PRI.US,D,20120313,000000,21.9379,22.2223,21.8371,22.2223,340109.07128425,0
+PRI.US,D,20120314,000000,22.1097,22.4634,22.1097,22.3784,237476.60168699,0
+PRI.US,D,20120315,000000,22.3981,22.6609,22.2667,22.6363,165530.10154466,0
+PRI.US,D,20120316,000000,22.6273,22.7696,22.4446,22.5918,333144.74321165,0
+PRI.US,D,20120319,000000,22.6174,22.8813,22.574,22.7696,125325.50837429,0
+PRI.US,D,20120320,000000,22.6096,22.8279,22.4969,22.6174,111864.58294135,0
+PRI.US,D,20120321,000000,22.6797,22.7142,22.4446,22.6273,117670.72067886,0
+PRI.US,D,20120322,000000,22.4732,22.5147,22.2323,22.2667,230578.07988343,0
+PRI.US,D,20120323,000000,22.2667,22.5572,22.2667,22.5404,119157.94235914,0
+PRI.US,D,20120326,000000,22.6965,23.0174,22.6609,22.8199,165214.23145328,0
+PRI.US,D,20120327,000000,22.7952,22.973,22.7696,22.7696,101602.85458783,0
+PRI.US,D,20120328,000000,22.8199,22.899,22.6609,22.8279,171122.62200883,0
+PRI.US,D,20120329,000000,22.6965,22.6965,22.4248,22.4969,160068.18121443,0
+PRI.US,D,20120330,000000,22.493,22.5602,22.1888,22.1888,332691.18615736,0
+PRI.US,D,20120402,000000,22.1699,22.899,22.1196,22.6174,331175.61716117,0
+PRI.US,D,20120403,000000,22.9641,23.3849,22.7142,22.9187,556341.3845172,0
+PRI.US,D,20120404,000000,22.5819,23.0096,22.49,22.9088,483774.28063762,0
+PRI.US,D,20120405,000000,22.8279,22.973,22.7952,22.8367,183015.33343037,0
+PRI.US,D,20120409,000000,22.4545,22.574,22.4248,22.4446,263527.7849933,0
+PRI.US,D,20120410,000000,22.4545,22.4545,22.1532,22.2826,281791.55566195,0
+PRI.US,D,20120411,000000,22.4802,22.7043,22.4081,22.6441,251546.99441166,0
+PRI.US,D,20120412,000000,22.7043,23.0174,22.7043,22.899,219050.84635609,0
+PRI.US,D,20120413,000000,22.8633,22.9187,22.574,22.5918,211345.43845371,0
+PRI.US,D,20120416,000000,22.6797,22.7142,22.4732,22.6885,328171.81408059,0
+PRI.US,D,20120417,000000,22.7449,23.0935,22.7449,23.0224,238582.14700685,0
+PRI.US,D,20120418,000000,23.057,23.134,22.8367,22.899,353230.84133061,0
+PRI.US,D,20120419,000000,22.8813,23.0174,22.6698,22.9187,331267.74593784,0
+PRI.US,D,20120420,000000,23.057,23.0896,22.6363,22.8042,513131.97586209,0
+PRI.US,D,20120423,000000,22.5572,22.982,22.3014,22.899,586782.35217046,0
+PRI.US,D,20120424,000000,22.8556,23.0491,22.6441,23.0254,405103.39220365,0
+PRI.US,D,20120425,000000,23.2269,23.3248,23.0007,23.1617,220904.55833471,0
+PRI.US,D,20120426,000000,23.0896,23.4116,22.982,23.3592,185249.70936528,0
+PRI.US,D,20120427,000000,23.3058,23.5953,23.1715,23.5578,162778.38709469,0
+PRI.US,D,20120430,000000,23.4846,23.6536,23.0599,23.0866,208182.68792328,0
+PRI.US,D,20120501,000000,23.0304,23.4846,23.0224,23.0451,230684.38231804,0
+PRI.US,D,20120502,000000,22.5147,22.899,22.1532,22.4446,730300.76292368,0
+PRI.US,D,20120503,000000,22.3814,22.3814,21.8549,22.014,378038.79235415,0
+PRI.US,D,20120504,000000,21.8391,22.0386,21.441,21.5329,239024.56761562,0
+PRI.US,D,20120507,000000,21.5032,21.6574,21.3403,21.4579,320284.17343317,0
+PRI.US,D,20120508,000000,21.3759,21.603,21.2702,21.5635,366435.62851638,0
+PRI.US,D,20120509,000000,21.368,21.4045,21.044,21.0954,329442.38127511,0
+PRI.US,D,20120510,000000,21.2375,21.451,21.1665,21.2138,141795.29890853,0
+PRI.US,D,20120511,000000,21.0864,21.2208,20.8554,21.1585,166023.14236039,0
+PRI.US,D,20120514,000000,20.9748,21.1665,20.7713,21.1309,348971.65711758,0
+PRI.US,D,20120515,000000,21.0864,21.2702,21.0351,21.0786,172504.55365865,0
+PRI.US,D,20120516,000000,21.1022,21.2306,21.0272,21.1852,380683.19196538,0
+PRI.US,D,20120517,000000,21.0687,21.204,20.7259,20.7358,398072.24545788,0
+PRI.US,D,20120518,000000,20.6913,20.8554,20.5046,20.6202,452833.18533966,0
+PRI.US,D,20120521,000000,20.6301,20.7871,20.4948,20.7081,370595.59712378,0
+PRI.US,D,20120522,000000,20.7783,21.1111,20.7358,21.0005,316819.7264693,0
+PRI.US,D,20120523,000000,20.8197,21.1111,20.7081,21.0864,248817.55285275,0
+PRI.US,D,20120524,000000,21.1665,21.1665,20.795,21.0272,140457.91304083,0
+PRI.US,D,20120525,000000,20.9738,21.0864,20.8918,21.0351,208155.35301152,0
+PRI.US,D,20120529,000000,21.0954,21.3226,21.0272,21.3056,146597.1317401,0
+PRI.US,D,20120530,000000,21.1211,21.1852,20.9462,21.0104,242243.00037369,0
+PRI.US,D,20120531,000000,20.9837,21.359,20.795,21.2306,397258.27253007,0
+PRI.US,D,20120601,000000,20.8918,20.9274,20.5323,20.5847,304665.81477988,0
+PRI.US,D,20120604,000000,20.6479,20.8197,20.558,20.8197,222405.95367294,0
+PRI.US,D,20120605,000000,20.7703,21.1496,20.7081,21.1408,239804.11880269,0
+PRI.US,D,20120606,000000,21.2534,21.6771,21.1496,21.6317,216829.631675,0
+PRI.US,D,20120607,000000,21.8984,22.0485,21.7027,21.7947,212310.25959823,0
+PRI.US,D,20120608,000000,21.7671,21.9676,21.5714,21.9399,118229.56776362,0
+PRI.US,D,20120611,000000,22.0485,22.1888,21.8471,21.8549,375973.48791046,0
+PRI.US,D,20120612,000000,21.8825,22.493,21.8648,22.4762,354241.2206614,0
+PRI.US,D,20120613,000000,22.3547,22.6995,22.2767,22.3913,299723.25777299,0
+PRI.US,D,20120614,000000,22.4278,22.6313,22.3814,22.493,346647.1772143,0
+PRI.US,D,20120615,000000,22.5256,22.6026,22.3458,22.493,501332.40562135,0
+PRI.US,D,20120618,000000,22.3913,22.6214,22.3814,22.4999,299180.60915445,0
+PRI.US,D,20120619,000000,22.5088,22.7083,22.4663,22.5681,283920.64156639,0
+PRI.US,D,20120620,000000,22.6638,22.7548,22.4475,22.5859,228811.43466078,0
+PRI.US,D,20120621,000000,22.5759,22.6905,22.2333,22.3913,325911.11563806,0
+PRI.US,D,20120622,000000,22.4999,22.4999,21.9487,22.2253,3306132.2666193,0
+PRI.US,D,20120625,000000,21.8549,22.2411,21.7671,22.2164,342133.87956237,0
+PRI.US,D,20120626,000000,22.3043,22.5759,22.2944,22.493,368643.68194367,0
+PRI.US,D,20120627,000000,22.5759,22.9424,22.5602,22.9424,226290.54835451,0
+PRI.US,D,20120628,000000,22.7449,23.0047,22.6471,22.8763,335890.38323678,0
+PRI.US,D,20120629,000000,23.0866,23.5726,22.8062,23.5726,345032.3926125,0
+PRI.US,D,20120702,000000,23.5825,23.9005,23.538,23.8907,260597.88741486,0
+PRI.US,D,20120703,000000,23.8127,24.6601,23.788,24.6512,281994.03648976,0
+PRI.US,D,20120705,000000,24.3173,24.4754,24.0142,24.2175,309293.51409953,0
+PRI.US,D,20120706,000000,23.9697,24.2255,23.8738,24.1663,268815.57181161,0
+PRI.US,D,20120709,000000,24.2008,24.2442,23.8828,24.1741,204937.93265759,0
+PRI.US,D,20120710,000000,24.342,24.6068,23.945,24.0941,166739.92449083,0
+PRI.US,D,20120711,000000,24.0487,24.3075,23.6635,24.262,202079.91577303,0
+PRI.US,D,20120712,000000,24.1129,24.2897,23.945,24.1396,295868.02281144,0
+PRI.US,D,20120713,000000,24.262,24.6512,24.262,24.6433,180498.49674067,0
+PRI.US,D,20120716,000000,24.6147,24.6601,24.3914,24.5544,132322.23337934,0
+PRI.US,D,20120717,000000,24.6147,24.6512,24.2354,24.5693,201124.20626575,0
+PRI.US,D,20120718,000000,24.4567,24.668,24.3657,24.5544,129136.19755372,0
+PRI.US,D,20120719,000000,24.1741,24.1741,23.4175,23.8205,425618.74967757,0
+PRI.US,D,20120720,000000,23.618,23.618,23.2131,23.46,366510.54642266,0
+PRI.US,D,20120723,000000,23.139,23.5914,23.0224,23.5015,218199.41447515,0
+PRI.US,D,20120724,000000,23.5627,23.5726,23.302,23.5103,223738.27751995,0
+PRI.US,D,20120725,000000,23.6457,23.78,23.4936,23.7267,195182.4063736,0
+PRI.US,D,20120726,000000,23.9885,24.0675,23.7079,23.865,195210.75368949,0
+PRI.US,D,20120727,000000,24.0329,24.3993,23.9361,24.0941,243860.82218791,0
+PRI.US,D,20120730,000000,24.0764,24.3579,24.024,24.1228,281124.38133431,0
+PRI.US,D,20120731,000000,24.0418,24.3075,24.0418,24.1396,273465.54402232,0
+PRI.US,D,20120801,000000,24.1741,24.2008,23.4502,23.4502,275209.91635392,0
+PRI.US,D,20120802,000000,23.3375,23.78,23.2041,23.7513,334713.9696272,0
+PRI.US,D,20120803,000000,24.0062,24.3579,23.8907,24.2442,276467.32229463,0
+PRI.US,D,20120806,000000,24.3352,24.3352,23.8461,23.8461,323991.59739041,0
+PRI.US,D,20120807,000000,23.945,24.2897,23.8205,23.9618,550778.22377306,0
+PRI.US,D,20120808,000000,24.0675,25.5689,22.9513,25.2844,446872.14976887,0
+PRI.US,D,20120809,000000,25.32,25.6054,25.0631,25.4503,272854.05192233,0
+PRI.US,D,20120810,000000,25.2439,25.477,25.0375,25.1164,194670.12987924,0
+PRI.US,D,20120813,000000,25.1342,25.2715,24.9603,25.2715,231033.66174601,0
+PRI.US,D,20120814,000000,25.3457,25.6913,25.319,25.4651,333100.19742953,0
+PRI.US,D,20120815,000000,25.3891,25.6498,25.3821,25.5599,307502.57117753,0
+PRI.US,D,20120816,000000,25.5787,25.7525,25.4158,25.7437,317980.9540168,0
+PRI.US,D,20120817,000000,25.6311,25.9393,25.6311,25.8859,410788.04144447,0
+PRI.US,D,20120820,000000,25.7921,25.9747,25.6498,25.9747,241149.60390351,0
+PRI.US,D,20120821,000000,25.9827,26.4124,25.8672,26.0251,664186.72302648,0
+PRI.US,D,20120822,000000,26.0785,26.1694,25.8473,25.9491,273088.92968258,0
+PRI.US,D,20120823,000000,25.9491,25.9747,25.5303,25.5856,185474.46308415,0
+PRI.US,D,20120824,000000,25.5027,25.7762,25.475,25.6488,132553.06152304,0
+PRI.US,D,20120827,000000,25.6825,25.9037,25.5589,25.7427,233244.75238572,0
+PRI.US,D,20120828,000000,25.6825,25.9303,25.64,25.7427,205605.10698523,0
+PRI.US,D,20120829,000000,25.7762,25.8672,25.6488,25.7832,191872.85724301,0
+PRI.US,D,20120830,000000,25.6488,25.7674,25.5501,25.6825,116903.31834145,0
+PRI.US,D,20120831,000000,25.7921,26.0014,25.5215,25.7762,365129.62717699,0
+PRI.US,D,20120904,000000,25.8376,26.0785,25.64,26.0785,237508.99861944,0
+PRI.US,D,20120905,000000,26.0785,26.1328,25.8938,25.958,247540.91123339,0
+PRI.US,D,20120906,000000,26.1151,26.2918,26.0251,26.2721,343805.35879596,0
+PRI.US,D,20120907,000000,26.362,26.4312,26.202,26.2721,278042.62313501,0
+PRI.US,D,20120910,000000,26.2356,26.3353,26.0785,26.2109,217113.10483393,0
+PRI.US,D,20120911,000000,26.2534,26.4222,26.124,26.3531,204929.83342448,0
+PRI.US,D,20120912,000000,26.3531,26.5141,26.1941,26.4312,513517.70183908,0
+PRI.US,D,20120913,000000,26.3709,26.774,26.2534,26.5497,385547.79385356,0
+PRI.US,D,20120914,000000,26.6277,26.765,26.4856,26.7502,319938.94362174,0
+PRI.US,D,20120917,000000,26.6099,26.7333,26.3195,26.3442,280419.74805352,0
+PRI.US,D,20120918,000000,26.3442,26.4055,26.0173,26.1417,248357.92137362,0
+PRI.US,D,20120919,000000,26.1852,26.2821,26.0173,26.0686,242192.38016674,0
+PRI.US,D,20120920,000000,25.966,26.1151,25.6568,25.8009,310558.00686921,0
+PRI.US,D,20120921,000000,26.0785,26.124,25.6301,25.8089,563444.41195685,0
+PRI.US,D,20120924,000000,25.6745,26.0508,25.6488,25.876,194749.09740208,0
+PRI.US,D,20120925,000000,25.9204,26.0341,25.5956,25.6143,264515.89143302,0
+PRI.US,D,20120926,000000,25.6143,25.7081,25.2508,25.3714,214527.42466278,0
+PRI.US,D,20120927,000000,25.4048,25.6143,25.3278,25.5589,496059.80486512,0
+PRI.US,D,20120928,000000,25.3278,25.5589,25.2774,25.319,301370.43930723,0
+PRI.US,D,20121001,000000,25.309,25.5679,25.3012,25.4148,264647.50397109,0
+PRI.US,D,20121002,000000,25.4928,25.64,25.3534,25.4503,337162.97523959,0
+PRI.US,D,20121003,000000,25.4048,25.5402,25.2774,25.4048,280179.80827257,0
+PRI.US,D,20121004,000000,25.5767,25.7081,25.2774,25.4325,401517.4567431,0
+PRI.US,D,20121005,000000,25.4503,25.6656,25.309,25.5679,533371.9594102,0
+PRI.US,D,20121008,000000,25.4503,25.5027,25.2834,25.3624,304296.28726913,0
+PRI.US,D,20121009,000000,25.3012,25.5402,25.1964,25.2063,354032.66540875,0
+PRI.US,D,20121010,000000,25.1589,25.2834,25.0868,25.2063,345621.61182143,0
+PRI.US,D,20121011,000000,24.994,25.2923,24.9476,25.2923,311088.50663808,0
+PRI.US,D,20121012,000000,25.2231,25.2419,24.8152,24.8942,403225.38252569,0
+PRI.US,D,20121015,000000,24.9209,25.0523,24.8152,24.9279,220139.18080559,0
+PRI.US,D,20121016,000000,24.9673,25.3714,24.9673,25.3534,228521.88707701,0
+PRI.US,D,20121017,000000,25.396,25.6913,25.2774,25.6913,119941.54316277,0
+PRI.US,D,20121018,000000,25.7338,25.8376,25.4148,25.4503,212468.19464392,0
+PRI.US,D,20121019,000000,25.3278,25.4048,24.4427,24.4714,353317.90808657,0
+PRI.US,D,20121022,000000,24.4714,24.6809,24.3876,24.665,390937.83348992,0
+PRI.US,D,20121023,000000,24.4872,24.673,24.4427,24.6216,208721.28692526,0
+PRI.US,D,20121024,000000,24.7549,24.7708,24.5574,24.6028,110465.44042116,0
+PRI.US,D,20121025,000000,24.8152,25.0266,24.6572,25.0266,139260.23894432,0
+PRI.US,D,20121026,000000,25.0612,25.1322,24.8665,24.9752,166359.26053455,0
+PRI.US,D,20121031,000000,25.2597,25.2597,24.6987,24.9851,224529.97755669,0
+PRI.US,D,20121101,000000,25.0612,25.2153,24.3539,25.1964,257951.46299536,0
+PRI.US,D,20121102,000000,25.3357,25.3357,24.8488,24.8488,178726.78949732,0
+PRI.US,D,20121105,000000,24.8152,25.2419,24.6295,25.1322,194981.95035407,0
+PRI.US,D,20121106,000000,25.1322,25.5125,25.1145,25.4227,99482.880320637,0
+PRI.US,D,20121107,000000,25.1145,25.1777,24.3233,24.346,185155.55578035,0
+PRI.US,D,20121108,000000,24.346,25.6221,24.0991,25.1688,311028.77479388,0
+PRI.US,D,20121109,000000,25.0612,25.4048,25.0433,25.2696,229811.68995017,0
+PRI.US,D,20121112,000000,25.2597,25.3624,24.7451,24.8231,236789.17927657,0
+PRI.US,D,20121113,000000,24.7905,25.309,24.5574,24.5663,212446.934157,0
+PRI.US,D,20121114,000000,24.6393,24.6393,24.1356,24.1958,188662.52371805,0
+PRI.US,D,20121115,000000,24.1613,24.6393,24.0625,24.3786,363515.85497933,0
+PRI.US,D,20121116,000000,24.3046,24.5751,24.0803,24.4625,250329.07223237,0
+PRI.US,D,20121119,000000,24.6483,25.0612,24.5317,25.0266,235941.79701218,0
+PRI.US,D,20121120,000000,24.3856,24.672,24.3016,24.6107,2278702.0253268,0
+PRI.US,D,20121121,000000,24.7796,24.8942,24.5238,24.8942,450691.95058555,0
+PRI.US,D,20121123,000000,24.8942,25.1322,24.7341,25.0523,169457.21720007,0
+PRI.US,D,20121126,000000,25.0266,25.2518,24.8478,25.233,232930.90710261,0
+PRI.US,D,20121127,000000,25.1501,25.5876,25.078,25.3881,247571.28335757,0
+PRI.US,D,20121128,000000,25.2784,25.5037,25.1145,25.4058,128971.17567905,0
+PRI.US,D,20121129,000000,25.5037,25.6588,25.4158,25.5234,142467.53525686,0
+PRI.US,D,20121130,000000,25.6508,25.6933,25.2933,25.3881,317538.53340803,0
+PRI.US,D,20121203,000000,25.5965,25.6588,25.3544,25.6241,192153.29318953,0
+PRI.US,D,20121204,000000,25.5876,25.6508,25.3544,25.4671,149176.73748642,0
+PRI.US,D,20121205,000000,25.5965,25.9146,25.4247,25.7862,272944.15589069,0
+PRI.US,D,20121206,000000,25.7289,26.0202,25.7022,25.87,156349.62081166,0
+PRI.US,D,20121207,000000,25.9333,26.0538,25.72,25.7703,177770.0675859,0
+PRI.US,D,20121210,000000,25.7862,25.9333,25.6933,25.8306,209584.86765587,0
+PRI.US,D,20121211,000000,25.9867,25.9867,25.7101,25.878,352973.69067928,0
+PRI.US,D,20121212,000000,25.9511,26.0281,25.5876,25.5965,277171.95557542,0
+PRI.US,D,20121213,000000,25.6933,26.1724,25.5787,25.8879,472695.54214388,0
+PRI.US,D,20121214,000000,25.7289,25.9057,25.3467,25.3544,414407.38624162,0
+PRI.US,D,20121217,000000,25.3811,26.1091,25.3811,25.9699,433725.06961903,0
+PRI.US,D,20121218,000000,25.9699,26.1545,25.7447,25.9057,336911.89901309,0
+PRI.US,D,20121219,000000,25.87,26.0825,25.7615,25.8967,726291.64253299,0
+PRI.US,D,20121220,000000,25.87,26.3926,25.87,26.3048,697008.86521481,0
+PRI.US,D,20121221,000000,26.197,26.5536,26.0202,26.4095,801456.5754334,0
+PRI.US,D,20121224,000000,26.3048,26.6435,26.2958,26.6247,144619.90645651,0
+PRI.US,D,20121226,000000,26.6149,26.6751,26.1457,26.3145,390497.43768942,0
+PRI.US,D,20121227,000000,26.3492,26.3926,26.127,26.3314,313330.9818061,0
+PRI.US,D,20121228,000000,26.127,26.3758,26.1013,26.2484,232674.76885543,0
+PRI.US,D,20121231,000000,26.1892,26.6494,26.0637,26.6149,327161.43474981,0
+PRI.US,D,20130102,000000,27.1088,27.3863,26.9448,27.2717,523650.85486694,0
+PRI.US,D,20130103,000000,27.3773,27.8555,27.2895,27.6964,496592.32944226,0
+PRI.US,D,20130104,000000,27.8011,28.297,27.7429,28.1666,467235.64662193,0
+PRI.US,D,20130107,000000,28.1054,28.1054,27.8653,27.97,324761.02453609,0
+PRI.US,D,20130108,000000,27.8939,28.1241,27.8939,28.0955,281074.7735315,0
+PRI.US,D,20130109,000000,28.0857,28.29,28.0432,28.134,157363.03735487,0
+PRI.US,D,20130110,000000,28.3544,28.3631,28.0857,28.2456,190311.73006059,0
+PRI.US,D,20130111,000000,28.29,28.29,27.97,28.2012,133952.20404323,0
+PRI.US,D,20130114,000000,28.1577,28.3345,28.0955,28.3345,181422.82171963,0
+PRI.US,D,20130115,000000,28.1746,28.5726,28.1577,28.4591,188126.9619285,0
+PRI.US,D,20130116,000000,28.4778,28.6456,28.3345,28.6456,199043.71575998,0
+PRI.US,D,20130117,000000,28.779,28.9113,28.618,28.8778,307760.73423299,0
+PRI.US,D,20130118,000000,28.8333,28.8403,28.5549,28.779,238135.67678152,0
+PRI.US,D,20130122,000000,28.7514,29.2621,28.7514,29.1495,264829.73671613,0
+PRI.US,D,20130123,000000,29.1969,29.2057,28.9717,29.0605,257651.79137019,0
+PRI.US,D,20130124,000000,28.5055,28.9637,28.4688,28.8166,303856.90387277,0
+PRI.US,D,20130125,000000,28.8778,28.9281,28.6536,28.9203,186539.51223845,0
+PRI.US,D,20130128,000000,28.9637,29.2709,28.8264,29.187,438303.16113587,0
+PRI.US,D,20130129,000000,29.1969,29.2521,29.0081,29.0872,186714.6581545,0
+PRI.US,D,20130130,000000,29.025,29.187,28.8403,29.0872,209230.52620721,0
+PRI.US,D,20130131,000000,29.1771,29.2057,28.9637,29.1593,196007.51574694,0
+PRI.US,D,20130201,000000,29.2057,29.4506,29.105,29.3282,274419.22872131,0
+PRI.US,D,20130204,000000,29.2621,29.4419,29.0605,29.1138,301896.88945955,0
+PRI.US,D,20130205,000000,29.2146,29.3213,29.1317,29.2521,223298.8941236,0
+PRI.US,D,20130206,000000,29.0428,29.3529,29.0003,29.2146,182666.0540024,0
+PRI.US,D,20130207,000000,29.2878,29.2878,28.7326,28.8679,310710.87989421,0
+PRI.US,D,20130208,000000,30.3831,30.4651,29.6067,29.824,3062044.6659042,0
+PRI.US,D,20130211,000000,29.3124,29.7697,29.0605,29.5416,966034.00468321,0
+PRI.US,D,20130212,000000,28.5055,28.859,28.221,28.7702,10653937.766605,0
+PRI.US,D,20130213,000000,28.859,28.9025,28.3544,28.6713,962761.91450577,0
+PRI.US,D,20130214,000000,28.6713,28.7247,28.4234,28.699,636672.61573922,0
+PRI.US,D,20130215,000000,28.8166,28.8166,28.4688,28.7969,670614.47690537,0
+PRI.US,D,20130219,000000,28.8264,28.938,28.618,28.938,769996.1168121,0
+PRI.US,D,20130220,000000,28.9113,29.0516,28.6358,28.6446,569075.4037783,0
+PRI.US,D,20130221,000000,28.5627,28.617,28.2703,28.4214,478956.24933984,0
+PRI.US,D,20130222,000000,28.5716,28.6446,28.4047,28.4214,343797.25956285,0
+PRI.US,D,20130225,000000,28.5716,28.5716,27.7102,27.7291,468891.93979344,0
+PRI.US,D,20130226,000000,27.7725,28.0116,27.6392,27.8338,455329.77394658,0
+PRI.US,D,20130227,000000,27.7725,28.1726,27.7636,28.0303,378952.99329172,0
+PRI.US,D,20130228,000000,28.0116,28.1814,27.7962,28.0016,557881.2512127,0
+PRI.US,D,20130301,000000,27.816,27.9335,27.4683,27.7379,486707.21542848,0
+PRI.US,D,20130304,000000,27.6392,27.647,27.418,27.5147,550236.58755867,0
+PRI.US,D,20130305,000000,27.647,28.0016,27.647,27.9938,687107.5527348,0
+PRI.US,D,20130306,000000,28.1212,28.2783,28.0303,28.1983,457942.78902949,0
+PRI.US,D,20130307,000000,28.2536,28.3514,28.0925,28.1913,502354.9338018,0
+PRI.US,D,20130308,000000,28.3958,28.4314,28.1983,28.378,403195.01040152,0
+PRI.US,D,20130311,000000,28.3701,28.5302,28.3611,28.5132,221851.15620473,0
+PRI.US,D,20130312,000000,28.3868,28.5973,28.3868,28.5459,205958.43602976,0
+PRI.US,D,20130313,000000,28.5132,28.6703,28.4847,28.6358,238803.86351331,0
+PRI.US,D,20130314,000000,28.6259,29.0516,28.6259,29.0516,328731.67356949,0
+PRI.US,D,20130315,000000,29.105,29.2433,28.859,29.2334,671208.758135,0
+PRI.US,D,20130318,000000,28.8778,29.178,28.8679,29.0348,384370.36783983,0
+PRI.US,D,20130319,000000,29.0181,29.1692,28.9557,29.0783,301740.97922213,0
+PRI.US,D,20130320,000000,29.1317,29.3223,29.1148,29.1692,314532.70551916,0
+PRI.US,D,20130321,000000,29.0181,29.1317,28.8956,28.9647,213288.24199656,0
+PRI.US,D,20130322,000000,28.8778,29.0882,28.8778,29.0003,183639.98678417,0
+PRI.US,D,20130325,000000,29.1148,29.2067,28.8877,29.0003,257300.48713394,0
+PRI.US,D,20130326,000000,29.1317,29.3045,28.9557,29.0694,377214.69538496,0
+PRI.US,D,20130327,000000,28.9557,29.0348,28.7504,29.0003,231916.47815527,0
+PRI.US,D,20130328,000000,28.9025,29.2244,28.8956,29.1692,275644.23772958,0
+PRI.US,D,20130401,000000,29.0516,29.1692,28.6259,28.7247,424755.16894695,0
+PRI.US,D,20130402,000000,28.7969,28.9647,28.5459,28.6358,284109.9611404,0
+PRI.US,D,20130403,000000,28.6072,28.6358,28.2338,28.3137,376690.27004092,0
+PRI.US,D,20130404,000000,28.1913,28.305,27.7962,28.2783,417156.06347916,0
+PRI.US,D,20130405,000000,27.9079,28.1024,27.7014,28.0925,297653.90371274,0
+PRI.US,D,20130408,000000,28.1814,28.4402,27.9602,28.3958,266766.46583415,0
+PRI.US,D,20130409,000000,28.9557,29.3549,28.8066,29.1317,821790.71256644,0
+PRI.US,D,20130410,000000,29.1317,29.4526,28.9281,29.3549,514755.87210115,0
+PRI.US,D,20130411,000000,29.3223,29.4883,29.0971,29.4705,447285.2106576,0
+PRI.US,D,20130412,000000,29.3628,29.5179,29.2719,29.3964,277525.28461995,0
+PRI.US,D,20130415,000000,29.2244,29.3549,28.4491,28.4571,438721.28404529,0
+PRI.US,D,20130416,000000,28.5627,29.0971,28.5035,29.0605,399454.17710769,0
+PRI.US,D,20130417,000000,28.8502,28.8956,28.296,28.3514,236687.93886267,0
+PRI.US,D,20130418,000000,28.3325,28.4314,27.9849,28.1726,256918.81077351,0
+PRI.US,D,20130419,000000,28.1726,28.6259,28.0737,28.6072,271281.78829436,0
+PRI.US,D,20130422,000000,29.1879,29.2334,28.4847,28.9814,302129.74241153,0
+PRI.US,D,20130423,000000,29.1148,29.4339,28.947,29.3134,236761.84436482,0
+PRI.US,D,20130424,000000,29.3895,29.745,29.1979,29.7283,320358.07893532,0
+PRI.US,D,20130425,000000,29.8734,30.2537,29.755,29.9801,245384.49041719,0
+PRI.US,D,20130426,000000,29.9011,29.9801,29.591,29.8448,181980.65640025,0
+PRI.US,D,20130429,000000,29.99,30.2182,29.6187,30.156,180959.14062394,0
+PRI.US,D,20130430,000000,30.1658,30.3169,30.0226,30.2182,251276.68250652,0
+PRI.US,D,20130501,000000,30.1401,30.2982,29.4705,29.4883,302328.17362279,0
+PRI.US,D,20130502,000000,29.7036,30.2537,29.5722,30.1303,392509.08471374,0
+PRI.US,D,20130503,000000,30.4523,30.8592,30.3356,30.7456,357864.61507509,0
+PRI.US,D,20130506,000000,30.7456,31.0489,30.7456,30.9046,213992.87527734,0
+PRI.US,D,20130507,000000,31.0133,31.4934,30.8592,31.4845,257398.69033542,0
+PRI.US,D,20130508,000000,31.0577,31.1002,30.397,30.8523,458270.80797055,0
+PRI.US,D,20130509,000000,30.798,30.9739,30.4967,30.5481,233522.15111983,0
+PRI.US,D,20130510,000000,30.5304,30.7733,30.4967,30.7733,149927.9413576,0
+PRI.US,D,20130513,000000,30.6637,30.7091,30.2804,30.3802,306973.0838128,0
+PRI.US,D,20130514,000000,30.4434,30.7801,30.2458,30.7801,378786.95901291,0
+PRI.US,D,20130515,000000,30.6468,31.031,30.5304,30.9836,262978.04954579,0
+PRI.US,D,20130516,000000,30.8592,30.957,30.6113,30.6824,138885.64941287,0
+PRI.US,D,20130517,000000,30.7279,30.8779,30.6538,30.7367,206493.99781933,0
+PRI.US,D,20130520,000000,30.5915,30.8523,30.5915,30.7456,174213.49184538,0
+PRI.US,D,20130521,000000,30.7189,30.9126,30.5915,30.7545,135540.66613741,0
+PRI.US,D,20130522,000000,30.7279,31.1644,30.2962,30.4513,181229.45252907,0
+PRI.US,D,20130523,000000,30.1925,30.6005,29.9969,30.5204,235069.10464431,0
+PRI.US,D,20130524,000000,30.4049,30.5204,30.1204,30.4957,118293.34922438,0
+PRI.US,D,20130528,000000,30.798,31.2,30.6913,30.9482,190615.4513023,0
+PRI.US,D,20130529,000000,30.637,31.8914,30.4246,31.8253,430891.3504338,0
+PRI.US,D,20130530,000000,31.8253,32.2114,31.4688,32.1749,433230.00399503,0
+PRI.US,D,20130531,000000,31.9961,32.091,31.4411,31.4411,217812.67609402,0
+PRI.US,D,20130603,000000,31.4114,31.8716,31.0933,31.8163,429382.8682666,0
+PRI.US,D,20130604,000000,31.8163,32.004,31.4411,31.9141,414654.41285155,0
+PRI.US,D,20130605,000000,31.8065,31.8618,31.5052,31.5239,219407.21261305,0
+PRI.US,D,20130606,000000,31.5418,32.0721,31.282,32.0544,283391.15420166,0
+PRI.US,D,20130607,000000,32.1364,32.4939,32.09,32.2964,166018.08033969,0
+PRI.US,D,20130610,000000,32.3231,32.5029,32.1462,32.3488,166854.32615856,0
+PRI.US,D,20130611,000000,32.012,32.3142,31.762,32.004,136922.59778723,0
+PRI.US,D,20130612,000000,32.2282,32.2282,31.682,31.8519,124294.88096073,0
+PRI.US,D,20130613,000000,31.7522,32.3962,31.69,32.3053,160482.25450731,0
+PRI.US,D,20130614,000000,32.331,32.3488,31.6455,31.9507,341283.46008556,0
+PRI.US,D,20130617,000000,32.2035,33.0362,32.2035,33.0026,270781.66064966,0
+PRI.US,D,20130618,000000,32.9838,33.539,32.9048,33.5154,238839.29765817,0
+PRI.US,D,20130619,000000,33.5241,33.859,33.2387,33.3463,230649.96057731,0
+PRI.US,D,20130620,000000,33.0026,33.5241,32.8614,33.2732,318589.40890438,0
+PRI.US,D,20130621,000000,33.3138,33.5054,33.1103,33.1469,714679.36705797,0
+PRI.US,D,20130624,000000,32.9226,33.1656,32.7448,32.8959,355969.39452677,0
+PRI.US,D,20130625,000000,33.0462,33.3138,32.6806,32.9226,234085.04782114,0
+PRI.US,D,20130626,000000,33.1103,33.3651,32.6451,32.8703,254889.95287883,0
+PRI.US,D,20130627,000000,33.1004,33.4877,33.0826,33.4027,372000.8140688,0
+PRI.US,D,20130628,000000,33.1923,33.6457,32.9928,33.4204,1378755.7380332,0
+PRI.US,D,20130701,000000,33.5241,33.9123,33.3216,33.7444,276821.6637433,0
+PRI.US,D,20130702,000000,33.6535,33.9222,33.4393,33.6882,132803.1253454,0
+PRI.US,D,20130703,000000,33.3059,33.78,33.3059,33.6378,98993.889121471,0
+PRI.US,D,20130705,000000,34.0397,34.4675,33.8679,34.4488,177135.29019072,0
+PRI.US,D,20130708,000000,34.5376,35.2774,34.5218,35.1974,262653.06781715,0
+PRI.US,D,20130709,000000,35.4414,35.5649,35.2072,35.3228,284089.71305761,0
+PRI.US,D,20130710,000000,35.2686,35.5116,35.1619,35.388,339943.03700544,0
+PRI.US,D,20130711,000000,35.7081,35.8414,35.3328,35.797,154247.86981898,0
+PRI.US,D,20130712,000000,35.7713,36.2444,35.5827,36.2345,162494.91393576,0
+PRI.US,D,20130715,000000,36.3422,36.5644,36.1377,36.5181,232356.87395577,0
+PRI.US,D,20130716,000000,36.4737,36.5822,35.9758,36.1081,267926.68097752,0
+PRI.US,D,20130717,000000,36.1713,36.2711,35.7436,35.8868,182113.28134248,0
+PRI.US,D,20130718,000000,36.0825,36.1713,35.8958,36.1377,223310.03056912,0
+PRI.US,D,20130719,000000,35.9935,36.1793,35.7081,35.9046,258573.07913674,0
+PRI.US,D,20130722,000000,35.9303,36.5368,35.8602,36.4914,204196.8528278,0
+PRI.US,D,20130723,000000,36.6345,36.8509,36.5457,36.6732,263532.84701399,0
+PRI.US,D,20130724,000000,36.7699,36.7699,36.1793,36.3906,195081.1659597,0
+PRI.US,D,20130725,000000,36.3511,36.6732,36.2711,36.5901,235726.15493056,0
+PRI.US,D,20130726,000000,36.3146,36.6178,36.1891,36.4914,175815.11519338,0
+PRI.US,D,20130729,000000,36.3985,36.3985,35.958,36.3056,157468.32738533,0
+PRI.US,D,20130730,000000,36.4153,36.5555,36.1279,36.28,120791.96263958,0
+PRI.US,D,20130731,000000,36.3985,36.8964,36.3146,36.6345,248516.86882345,0
+PRI.US,D,20130801,000000,37.0109,37.8209,36.9152,37.7419,318613.70660372,0
+PRI.US,D,20130802,000000,37.6193,37.7616,36.7363,36.8045,232471.27562348,0
+PRI.US,D,20130805,000000,36.7452,36.8697,36.5555,36.7866,167929.49935424,0
+PRI.US,D,20130806,000000,36.6732,36.7788,36.28,36.6088,184980.4098643,0
+PRI.US,D,20130807,000000,36.1713,36.5822,34.8853,36.4153,212327.47046859,0
+PRI.US,D,20130808,000000,36.5734,36.8045,35.9758,36.3807,196785.04212574,0
+PRI.US,D,20130809,000000,35.8958,36.4153,35.8257,36.1625,228382.17530582,0
+PRI.US,D,20130812,000000,35.9303,36.2444,35.5747,35.6794,305356.27440272,0
+PRI.US,D,20130813,000000,35.6518,35.8345,35.3328,35.8069,193602.04351254,0
+PRI.US,D,20130814,000000,35.7081,35.717,35.3614,35.4226,137539.15190792,0
+PRI.US,D,20130815,000000,35.1204,35.1204,34.4575,34.5376,196856.92281961,0
+PRI.US,D,20130816,000000,34.3697,34.8753,34.3045,34.6086,153280.01146204,0
+PRI.US,D,20130819,000000,34.5563,34.7865,34.2867,34.3222,129694.03223434,0
+PRI.US,D,20130820,000000,34.3874,34.673,34.0566,34.5742,174014.04822999,0
+PRI.US,D,20130821,000000,34.4872,34.5465,34.0625,34.0803,133547.2423876,0
+PRI.US,D,20130822,000000,34.1534,34.6453,34.1534,34.5742,95007.04162185,0
+PRI.US,D,20130823,000000,34.5999,34.6897,34.2245,34.582,134462.45572932,0
+PRI.US,D,20130826,000000,34.582,34.9416,34.4872,34.5376,172831.56019557,0
+PRI.US,D,20130827,000000,34.2433,34.3588,33.4847,33.5014,229223.48314537,0
+PRI.US,D,20130828,000000,33.5114,33.6852,33.3177,33.3898,148141.04805216,0
+PRI.US,D,20130829,000000,33.3434,33.9292,33.1873,33.858,205223.43062481,0
+PRI.US,D,20130830,000000,33.8126,33.9756,33.1785,33.2447,259306.05973341,0
+PRI.US,D,20130903,000000,33.7227,34.1247,32.6037,33.0412,443354.04538564,0
+PRI.US,D,20130904,000000,33.0322,33.858,33.0055,33.6259,353969.89635213,0
+PRI.US,D,20130905,000000,33.6437,33.9666,33.6437,33.7227,198428.17404343,0
+PRI.US,D,20130906,000000,33.9292,33.9579,32.9611,33.8492,289116.29960805,0
+PRI.US,D,20130909,000000,33.8857,34.2947,33.8492,34.2768,228404.44819688,0
+PRI.US,D,20130910,000000,34.4575,34.8349,34.341,34.8171,275125.88681037,0
+PRI.US,D,20130911,000000,34.8349,35.2349,34.6986,35.0581,240489.51640484,0
+PRI.US,D,20130912,000000,35.0038,35.2271,35.0038,35.1392,227428.49060682,0
+PRI.US,D,20130913,000000,35.3071,35.5677,35.1213,35.3357,302852.59896682,0
+PRI.US,D,20130916,000000,35.7199,35.7653,35.2883,35.3445,219342.41874814,0
+PRI.US,D,20130917,000000,35.2981,36.4044,35.1638,36.3956,282980.1181212,0
+PRI.US,D,20130918,000000,36.4123,36.8934,36.2297,36.4123,225802.56955949,0
+PRI.US,D,20130919,000000,36.5704,36.5704,35.8819,36.0596,155636.88829777,0
+PRI.US,D,20130920,000000,36.2128,36.4044,35.8296,36.1407,1260527.1826737,0
+PRI.US,D,20130923,000000,36.1407,36.4272,35.8898,36.113,275563.24539845,0
+PRI.US,D,20130924,000000,36.2207,36.4123,35.9175,36.1229,237312.59221647,0
+PRI.US,D,20130925,000000,36.1042,36.2662,36.0222,36.0943,158480.73152439,0
+PRI.US,D,20130926,000000,36.1673,36.2395,35.7733,36.1042,154865.4363438,0
+PRI.US,D,20130927,000000,35.791,36.113,35.558,35.9175,139841.35892014,0
+PRI.US,D,20130930,000000,35.4542,36.194,35.3071,36.113,341190.31890476,0
+PRI.US,D,20131001,000000,36.0222,36.5782,35.9086,36.4974,471955.47471823,0
+PRI.US,D,20131002,000000,36.203,36.3857,35.9975,36.3481,220678.7922117,0
+PRI.US,D,20131003,000000,36.1673,36.1673,35.6744,35.9718,175040.62602699,0
+PRI.US,D,20131004,000000,35.8731,36.2297,35.8464,36.1486,161749.78448941,0
+PRI.US,D,20131007,000000,35.7476,36.0596,35.638,35.6458,202995.12911473,0
+PRI.US,D,20131008,000000,35.5767,35.7476,35.0948,35.0948,229444.18724769,0
+PRI.US,D,20131009,000000,35.2092,35.2349,34.6808,35.2271,187700.73978594,0
+PRI.US,D,20131010,000000,35.6646,36.2395,35.4809,36.2395,215562.10169289,0
+PRI.US,D,20131011,000000,36.0863,36.9437,35.9975,36.9437,178715.65305178,0
+PRI.US,D,20131014,000000,36.7334,37.1907,36.4874,37.1521,186947.51110649,0
+PRI.US,D,20131015,000000,37.0454,37.1719,36.6969,36.7136,164561.23078359,0
+PRI.US,D,20131016,000000,37.0189,37.4899,36.8667,37.4228,200277.8364055,0
+PRI.US,D,20131017,000000,37.2687,38.0351,37.252,38.0254,168980.37485058,0
+PRI.US,D,20131018,000000,38.3612,38.5913,37.7863,38.5764,254945.63510648,0
+PRI.US,D,20131021,000000,38.6467,38.7039,38.3424,38.7039,165586.79617645,0
+PRI.US,D,20131022,000000,38.7395,39.0329,38.6564,38.7968,189132.27923858,0
+PRI.US,D,20131023,000000,38.6278,38.6654,38.2871,38.6011,181381.31314994,0
+PRI.US,D,20131024,000000,38.611,38.8797,38.4689,38.7711,147433.37755896,0
+PRI.US,D,20131025,000000,38.9311,39.1573,38.7218,39.0615,163564.01270661,0
+PRI.US,D,20131028,000000,38.9885,39.2699,38.8254,39.2097,230740.06454568,0
+PRI.US,D,20131029,000000,39.2097,39.5841,39.1159,39.3647,179309.93428142,0
+PRI.US,D,20131030,000000,39.3371,39.3746,38.7888,38.8165,182397.76690555,0
+PRI.US,D,20131031,000000,38.8886,38.9054,38.4412,38.4501,306518.51435436,0
+PRI.US,D,20131101,000000,38.4046,38.7483,37.8791,37.9947,321546.64139458,0
+PRI.US,D,20131104,000000,38.0638,38.3226,38.0154,38.1281,421774.65116156,0
+PRI.US,D,20131105,000000,37.9404,38.2683,37.8603,38.0351,247953.97212213,0
+PRI.US,D,20131106,000000,38.3226,38.3226,37.7784,37.8219,260178.75210128,0
+PRI.US,D,20131107,000000,37.896,38.4234,37.6193,37.724,217754.96905809,0
+PRI.US,D,20131108,000000,37.6895,38.2289,37.3931,38.1755,475135.43611902,0
+PRI.US,D,20131111,000000,38.1854,38.4145,37.8791,38.0351,197066.4904764,0
+PRI.US,D,20131112,000000,37.9947,38.0835,37.8318,37.9591,163638.9306129,0
+PRI.US,D,20131113,000000,37.7616,37.968,37.6193,37.968,271718.13447829,0
+PRI.US,D,20131114,000000,38.0254,38.1942,37.8505,38.1102,183665.29688765,0
+PRI.US,D,20131115,000000,38.0638,38.3226,38.0104,38.2683,263936.79626547,0
+PRI.US,D,20131118,000000,38.4046,38.4599,38.0738,38.3048,204687.86883524,0
+PRI.US,D,20131119,000000,38.2545,38.4046,37.7419,37.9147,253728.72533134,0
+PRI.US,D,20131120,000000,37.9848,38.0648,37.4544,37.7419,287913.56349084,0
+PRI.US,D,20131121,000000,37.8396,38.2881,37.8396,38.2782,277546.54510686,0
+PRI.US,D,20131122,000000,38.1942,38.6763,38.1389,38.62,268256.72472685,0
+PRI.US,D,20131125,000000,38.6387,38.8274,38.4254,38.5706,166533.39404647,0
+PRI.US,D,20131126,000000,38.612,38.7908,38.5844,38.6961,164966.1924392,0
+PRI.US,D,20131127,000000,38.7662,38.9341,38.5527,38.7662,135568.00104917,0
+PRI.US,D,20131129,000000,38.9341,38.9815,38.5844,38.62,95407.953660919,0
+PRI.US,D,20131202,000000,38.5706,39.018,38.3058,38.372,188009.52304836,0
+PRI.US,D,20131203,000000,38.2032,38.3335,37.9236,38.2219,124837.52957927,0
+PRI.US,D,20131204,000000,38.0451,38.4619,37.6283,38.0945,111475.81975195,0
+PRI.US,D,20131205,000000,37.968,38.2614,37.7517,38.1755,221521.1124554,0
+PRI.US,D,20131206,000000,38.5844,38.8195,38.3523,38.774,206091.06097198,0
+PRI.US,D,20131209,000000,38.774,38.9913,38.6763,38.9251,193846.03291004,0
+PRI.US,D,20131210,000000,38.9004,38.9913,38.3523,38.4966,156794.06622871,0
+PRI.US,D,20131211,000000,38.5844,38.7058,37.5829,37.6885,189862.22262284,0
+PRI.US,D,20131212,000000,37.7419,37.8219,37.4692,37.6183,181314.49447676,0
+PRI.US,D,20131213,000000,37.7705,37.8594,37.0968,37.5452,170484.80740123,0
+PRI.US,D,20131216,000000,37.8041,38.3434,37.6707,38.2693,321771.39511344,0
+PRI.US,D,20131217,000000,38.3236,38.3236,37.7962,38.1112,166785.4826771,0
+PRI.US,D,20131218,000000,38.2614,38.7908,38.0845,38.774,307221.12282686,0
+PRI.US,D,20131219,000000,38.612,38.8096,38.2032,38.2298,181765.01431864,0
+PRI.US,D,20131220,000000,38.2129,38.5053,38.0254,38.3236,729277.22233909,0
+PRI.US,D,20131223,000000,38.5933,38.8096,38.452,38.6861,172491.39240485,0
+PRI.US,D,20131224,000000,38.62,39.2482,38.62,39.186,81941.966207275,0
+PRI.US,D,20131226,000000,39.3014,39.4842,38.8916,39.0556,200985.5068987,0
+PRI.US,D,20131227,000000,39.2324,39.2827,38.8817,39.178,104536.80178282,0
+PRI.US,D,20131230,000000,39.0358,39.2126,38.8817,38.9251,110324.71624583,0
+PRI.US,D,20131231,000000,38.9725,38.9725,38.4709,38.5143,200914.63860897,0
+PRI.US,D,20140102,000000,38.4619,38.6584,37.8594,38.055,301110.2514435,0
+PRI.US,D,20140103,000000,38.0351,38.3434,37.5355,38.0254,183618.72629726,0
+PRI.US,D,20140106,000000,38.0254,38.1389,37.7863,38.055,262193.43633802,0
+PRI.US,D,20140107,000000,38.2032,38.7997,38.1942,38.7148,207149.0232973,0
+PRI.US,D,20140108,000000,38.6674,38.9251,38.3622,38.5607,162052.49332699,0
+PRI.US,D,20140109,000000,38.7503,38.7503,38.2545,38.6584,181079.61671649,0
+PRI.US,D,20140110,000000,38.7335,38.8718,38.1942,38.4709,136933.73423276,0
+PRI.US,D,20140113,000000,38.2782,38.4709,37.6086,37.887,223446.70512789,0
+PRI.US,D,20140114,000000,38.0845,38.6861,37.887,38.612,187497.24655399,0
+PRI.US,D,20140115,000000,39.3213,40.4818,39.3213,40.228,510496.68788812,0
+PRI.US,D,20140116,000000,40.1835,40.5529,40.1036,40.147,235855.74266036,0
+PRI.US,D,20140117,000000,40.147,40.6873,40.0937,40.5262,211755.46213002,0
+PRI.US,D,20140121,000000,40.9105,40.9362,40.2112,40.3554,359929.91951877,0
+PRI.US,D,20140122,000000,40.3012,40.4908,39.8527,40.2368,237166.80602045,0
+PRI.US,D,20140123,000000,40.1747,40.2211,39.5297,39.6996,165225.36789881,0
+PRI.US,D,20140124,000000,39.4842,39.8882,38.7503,38.7997,262058.78658752,0
+PRI.US,D,20140127,000000,38.7829,38.9628,38.1577,38.1665,178408.89459765,0
+PRI.US,D,20140128,000000,38.296,38.4619,38.1192,38.3335,358580.3848014,0
+PRI.US,D,20140129,000000,37.8308,38.4906,37.7962,37.9315,370969.17425108,0
+PRI.US,D,20140130,000000,38.3058,38.7148,38.055,38.4432,236585.68604462,0
+PRI.US,D,20140131,000000,37.6707,38.2466,37.6006,37.8129,428438.29520486,0
+PRI.US,D,20140203,000000,37.8219,38.1291,35.309,35.4661,657607.10852671,0
+PRI.US,D,20140204,000000,35.6953,36.2247,35.1145,36.0913,436573.97486634,0
+PRI.US,D,20140205,000000,35.8404,36.118,35.4206,36.0102,234722.86242875,0
+PRI.US,D,20140206,000000,36.1891,36.3244,35.9382,36.1279,210839.23638418,0
+PRI.US,D,20140207,000000,36.2247,36.7818,35.9204,36.6572,327349.74191967,0
+PRI.US,D,20140210,000000,36.6752,37.0159,36.1456,36.9783,355300.19539085,0
+PRI.US,D,20140211,000000,38.9528,40.473,38.4806,40.147,875482.55367737,0
+PRI.US,D,20140212,000000,40.1234,40.4996,38.9341,39.2827,333525.40716794,0
+PRI.US,D,20140213,000000,38.9004,39.8339,38.7058,39.8161,281143.61701295,0
+PRI.US,D,20140214,000000,39.825,39.8527,39.3499,39.6452,246158.97958357,0
+PRI.US,D,20140218,000000,39.7282,39.9237,39.177,39.8635,204333.52738657,0
+PRI.US,D,20140219,000000,39.6068,39.8438,39.0635,39.0912,290836.37424032,0
+PRI.US,D,20140220,000000,39.3006,39.5297,39.0338,39.4566,230500.12476473,0
+PRI.US,D,20140221,000000,39.6542,39.8348,39.414,39.7282,339371.02866687,0
+PRI.US,D,20140224,000000,39.6906,40.1954,39.5978,39.826,259452.85833358,0
+PRI.US,D,20140225,000000,39.7885,39.988,39.4052,39.8635,271656.37782582,0
+PRI.US,D,20140226,000000,40.0156,40.3663,39.6265,40.1678,286329.15101322,0
+PRI.US,D,20140227,000000,40.0246,40.5549,39.8892,40.3929,333215.61150139,0
+PRI.US,D,20140228,000000,40.5282,41.1645,40.1678,40.3396,283379.00535199,0
+PRI.US,D,20140303,000000,39.8635,40.1954,39.6265,39.9159,216572.48102368,0
+PRI.US,D,20140304,000000,40.4295,41.2029,40.4295,41.0331,398964.17350439,0
+PRI.US,D,20140305,000000,41.0074,41.1555,40.7457,41.0775,150481.72642167,0
+PRI.US,D,20140306,000000,41.2216,41.4074,41.0587,41.1645,157580.70424476,0
+PRI.US,D,20140307,000000,41.5013,41.6524,41.2306,41.5813,210129.54108269,0
+PRI.US,D,20140310,000000,41.6346,41.8331,41.3985,41.7422,181655.67467161,0
+PRI.US,D,20140311,000000,41.8153,42.0662,41.5269,41.7086,363993.70973297,0
+PRI.US,D,20140312,000000,41.518,42.0208,41.4162,42.003,288695.1394862,0
+PRI.US,D,20140313,000000,42.2124,42.2747,41.8252,41.9941,388513.12557687,0
+PRI.US,D,20140314,000000,41.9842,42.5631,41.8786,42.4435,354960.02760013,0
+PRI.US,D,20140317,000000,42.5918,43.616,42.5918,43.2979,444550.707078,0
+PRI.US,D,20140318,000000,43.3691,43.8501,43.2288,43.4451,434142.18012432,0
+PRI.US,D,20140319,000000,43.5349,43.7315,43.2011,43.4353,248823.62727759,0
+PRI.US,D,20140320,000000,43.4066,44.0822,43.3522,43.8856,266687.49831131,0
+PRI.US,D,20140321,000000,44.1098,44.6314,43.8856,43.939,491512.08547246,0
+PRI.US,D,20140324,000000,44.0348,44.2076,42.9838,43.2101,430549.1578348,0
+PRI.US,D,20140325,000000,43.4807,43.8401,42.7309,42.9216,226339.14375319,0
+PRI.US,D,20140326,000000,43.2812,43.4253,41.8963,41.9061,277441.2550764,0
+PRI.US,D,20140327,000000,42.0208,42.0208,41.2395,41.5091,204291.00641274,0
+PRI.US,D,20140328,000000,41.4824,42.2302,41.3392,41.4074,188018.63468562,0
+PRI.US,D,20140331,000000,41.6888,42.4633,41.4824,42.3981,239419.40522985,0
+PRI.US,D,20140401,000000,42.3892,42.7399,42.1749,42.6164,305712.64065967,0
+PRI.US,D,20140402,000000,42.6164,43.0036,42.4534,42.9936,296085.68970135,0
+PRI.US,D,20140403,000000,42.9759,43.0737,42.5631,42.6964,245959.53596818,0
+PRI.US,D,20140404,000000,43.0203,43.0203,41.3728,41.4262,321548.66620285,0
+PRI.US,D,20140407,000000,41.2839,41.5427,40.4008,40.6419,237027.09424925,0
+PRI.US,D,20140408,000000,40.633,41.1832,40.5105,41.0419,179562.02291204,0
+PRI.US,D,20140409,000000,41.193,41.598,40.8601,41.4646,194385.64431617,0
+PRI.US,D,20140410,000000,41.4074,41.4162,40.4008,40.5806,286340.28745874,0
+PRI.US,D,20140411,000000,40.1678,40.7554,39.7282,40.303,397870.7770342,0
+PRI.US,D,20140414,000000,40.7357,40.7554,40.2645,40.5382,269042.35033876,0
+PRI.US,D,20140415,000000,40.7457,40.9876,40.149,40.7979,241675.04165168,0
+PRI.US,D,20140416,000000,41.1832,41.8153,41.0942,41.5427,205161.67397232,0
+PRI.US,D,20140417,000000,41.4726,42.0949,41.4646,41.8055,170035.29996348,0
+PRI.US,D,20140421,000000,41.76,41.9061,41.4361,41.6257,135076.98504173,0
+PRI.US,D,20140422,000000,41.5891,42.2302,41.3985,42.0119,157561.46856612,0
+PRI.US,D,20140423,000000,41.8874,42.0662,41.6434,41.8696,188756.67730299,0
+PRI.US,D,20140424,000000,42.166,42.166,41.2928,41.6602,141334.65502526,0
+PRI.US,D,20140425,000000,41.3985,41.4923,40.4651,40.8424,216912.6488144,0
+PRI.US,D,20140428,000000,41.1209,41.1832,39.9237,40.5955,214911.12583147,0
+PRI.US,D,20140429,000000,40.8878,41.2651,40.6903,40.958,173653.63235649,0
+PRI.US,D,20140430,000000,40.88,41.3906,40.2745,41.3027,253145.58054724,0
+PRI.US,D,20140501,000000,41.2216,41.5891,40.8601,41.1742,483066.61014442,0
+PRI.US,D,20140502,000000,41.3392,41.9318,41.3392,41.5357,261802.64834034,0
+PRI.US,D,20140505,000000,41.1378,41.3313,40.709,41.2306,203458.81021043,0
+PRI.US,D,20140506,000000,40.1144,40.948,39.5978,39.7459,390978.32965548,0
+PRI.US,D,20140507,000000,39.6363,39.6542,38.942,39.504,489282.77155825,0
+PRI.US,D,20140508,000000,39.2314,40.1311,39.2314,39.8724,304447.13548584,0
+PRI.US,D,20140509,000000,39.6906,40.1767,39.5791,40.0947,193280.09899631,0
+PRI.US,D,20140512,000000,40.311,41.2651,40.0947,41.1111,294761.46508745,0
+PRI.US,D,20140513,000000,41.0508,41.2928,40.8147,41.0844,394948.97868887,0
+PRI.US,D,20140514,000000,40.8967,40.8967,39.264,39.2916,480661.13791001,0
+PRI.US,D,20140515,000000,39.1503,39.1503,38.53,38.9153,341901.02661038,0
+PRI.US,D,20140516,000000,38.9321,39.2412,38.6259,39.2126,257977.78550296,0
+PRI.US,D,20140519,000000,39.0239,39.8655,38.9608,39.8003,190471.68991455,0
+PRI.US,D,20140520,000000,39.6285,39.6285,38.5746,39.0635,386657.38878997,0
+PRI.US,D,20140521,000000,39.1513,39.6373,39.0733,39.4764,295407.37892818,0
+PRI.US,D,20140522,000000,39.4507,39.9811,39.1958,39.8467,208928.82977376,0
+PRI.US,D,20140523,000000,39.829,40.5332,39.7746,40.4048,255845.66238611,0
+PRI.US,D,20140527,000000,40.5589,41.1525,40.5519,40.9737,214536.53630003,0
+PRI.US,D,20140528,000000,40.9639,41.4529,40.8384,41.1278,314434.50231768,0
+PRI.US,D,20140529,000000,41.2908,41.3886,40.714,40.9105,243066.08493874,0
+PRI.US,D,20140530,000000,40.9639,41.0399,40.4798,40.6469,227369.77116675,0
+PRI.US,D,20140602,000000,40.8563,40.8928,40.2251,40.7772,276037.05053553,0
+PRI.US,D,20140603,000000,40.5915,41.2099,40.5155,41.0745,278009.21379842,0
+PRI.US,D,20140604,000000,41.0568,41.6681,41.0568,41.6237,210773.43011513,0
+PRI.US,D,20140605,000000,41.8321,42.3191,41.4626,42.24,308967.51996675,0
+PRI.US,D,20140606,000000,42.3536,42.7329,42.24,42.5728,182606.3221582,0
+PRI.US,D,20140609,000000,42.4919,43.1132,42.4445,42.9057,176423.57008095,0
+PRI.US,D,20140610,000000,42.7419,43.0313,42.6362,42.7783,194014.09199713,0
+PRI.US,D,20140611,000000,42.4445,42.6717,42.0208,42.2302,214269.26160731,0
+PRI.US,D,20140612,000000,42.1473,42.2569,41.7412,41.8776,125547.22488075,0
+PRI.US,D,20140613,000000,42.0949,42.4544,41.6514,42.3813,175995.32313013,0
+PRI.US,D,20140616,000000,42.2747,42.3625,41.8953,42.2657,214092.09088297,0
+PRI.US,D,20140617,000000,42.3013,43.3819,42.1946,43.0767,281715.62535151,0
+PRI.US,D,20140618,000000,42.9601,42.9601,42.3625,42.7241,250840.33632259,0
+PRI.US,D,20140619,000000,43.0145,43.1587,42.5641,43.1221,268957.30839108,0
+PRI.US,D,20140620,000000,43.3285,43.3819,42.6905,42.7241,631428.3622989,0
+PRI.US,D,20140623,000000,42.7883,42.9601,42.4544,42.7506,213984.77604424,0
+PRI.US,D,20140624,000000,42.6441,43.3562,42.4445,42.6529,258252.14702465,0
+PRI.US,D,20140625,000000,42.5541,43.4006,42.3101,43.0767,267814.30411808,0
+PRI.US,D,20140626,000000,43.0056,43.1221,42.5255,42.9324,169799.40979908,0
+PRI.US,D,20140627,000000,42.6164,43.2585,42.6164,43.059,693644.64626072,0
+PRI.US,D,20140630,000000,42.9324,43.3473,42.4257,43.1854,281050.47583215,0
+PRI.US,D,20140701,000000,43.3197,44.2126,43.1587,43.9804,469578.34979972,0
+PRI.US,D,20140702,000000,43.8541,44.2056,43.5843,43.6546,185147.45654724,0
+PRI.US,D,20140703,000000,43.7997,44.2126,43.7997,44.0328,83539.539938713,0
+PRI.US,D,20140707,000000,43.7809,44.0151,43.4194,43.6279,173246.64589259,0
+PRI.US,D,20140708,000000,43.5192,43.5557,43.0667,43.1774,273869.4932738,0
+PRI.US,D,20140709,000000,43.3285,43.5192,42.9789,43.1044,230972.91749767,0
+PRI.US,D,20140710,000000,42.2124,43.2318,42.1383,42.9789,231159.19985926,0
+PRI.US,D,20140711,000000,42.815,43.0954,42.5928,42.9324,133314.38943562,0
+PRI.US,D,20140714,000000,43.3384,43.4935,42.6905,42.7506,175148.95326987,0
+PRI.US,D,20140715,000000,42.7419,42.9789,42.2924,42.6095,140934.75539033,0
+PRI.US,D,20140716,000000,42.8959,42.8959,42.0563,42.3714,407060.36940446,0
+PRI.US,D,20140717,000000,41.922,42.3101,41.3283,41.3807,245874.49402051,0
+PRI.US,D,20140718,000000,41.4341,42.3013,41.3629,42.1473,230887.87554999,0
+PRI.US,D,20140721,000000,41.84,42.1383,41.6147,42.1116,181353.97823818,0
+PRI.US,D,20140722,000000,42.2834,42.5008,42.0287,42.3438,214839.24513761,0
+PRI.US,D,20140723,000000,42.3438,42.6005,41.9308,42.2302,101920.7494875,0
+PRI.US,D,20140724,000000,42.2834,42.7883,42.2834,42.7162,239445.72773747,0
+PRI.US,D,20140725,000000,42.3013,42.6005,42.2025,42.2569,210555.76322524,0
+PRI.US,D,20140728,000000,42.2924,42.6362,41.8776,42.5641,209802.53454578,0
+PRI.US,D,20140729,000000,42.5828,42.9601,42.5167,42.5541,266390.86389856,0
+PRI.US,D,20140730,000000,42.8801,43.0145,42.1116,42.6983,203473.99627251,0
+PRI.US,D,20140731,000000,42.166,42.5641,41.5793,41.5881,279722.20160171,0
+PRI.US,D,20140801,000000,41.596,41.6978,41.0301,41.6681,392793.57027681,0
+PRI.US,D,20140804,000000,41.7867,42.409,41.525,42.3625,295189.71203827,0
+PRI.US,D,20140805,000000,42.1028,42.6005,41.9931,42.4643,196137.10347674,0
+PRI.US,D,20140806,000000,42.1303,43.1941,42.1303,42.7783,307294.01592489,0
+PRI.US,D,20140807,000000,43.293,43.7088,42.5453,42.7419,198447.40972207,0
+PRI.US,D,20140808,000000,42.8712,43.7523,42.8712,43.1221,271363.79302963,0
+PRI.US,D,20140811,000000,43.4194,43.4194,42.5928,42.6005,318756.45558733,0
+PRI.US,D,20140812,000000,42.3813,42.8435,42.2924,42.5087,113966.33393404,0
+PRI.US,D,20140813,000000,42.6005,43.1854,42.5453,43.1221,191444.61029219,0
+PRI.US,D,20140814,000000,43.1132,43.4006,43.1132,43.2742,243723.135225,0
+PRI.US,D,20140815,000000,43.6012,43.7898,42.7586,43.2416,287737.40517065,0
+PRI.US,D,20140818,000000,43.6012,44.2254,43.4501,44.2254,201583.83774489,0
+PRI.US,D,20140819,000000,44.2343,44.6234,44.1475,44.5386,173312.45216162,0
+PRI.US,D,20140820,000000,44.3242,44.5484,43.9914,44.1819,154127.39372642,0
+PRI.US,D,20140821,000000,44.0901,45.1766,43.8471,45.1124,165768.01651735,0
+PRI.US,D,20140822,000000,44.9485,45.22,44.6611,44.6708,128491.29611713,0
+PRI.US,D,20140825,000000,44.904,45.1124,44.7154,44.904,108359.63981192,0
+PRI.US,D,20140826,000000,44.8379,45.3781,44.7154,45.31,140600.66202443,0
+PRI.US,D,20140827,000000,45.4137,45.9718,45.3485,45.9283,156601.70944229,0
+PRI.US,D,20140828,000000,45.8355,45.9283,45.5184,45.6566,207503.36474597,0
+PRI.US,D,20140829,000000,45.6932,45.7386,45.3188,45.5371,202357.31450713,0
+PRI.US,D,20140902,000000,45.7554,46.5427,45.5441,46.1998,276298.2508034,0
+PRI.US,D,20140903,000000,46.4044,46.6336,45.6932,45.7554,178118.33460974,0
+PRI.US,D,20140904,000000,45.8631,46.1644,45.4829,45.5905,161415.69112352,0
+PRI.US,D,20140905,000000,45.3959,45.5806,45.229,45.4225,156709.02428103,0
+PRI.US,D,20140908,000000,45.3683,45.792,45.2013,45.4829,241948.39076922,0
+PRI.US,D,20140909,000000,45.3188,45.3959,44.7242,44.7341,203545.87696638,0
+PRI.US,D,20140910,000000,44.6788,45.149,44.3153,44.5296,279938.85608746,0
+PRI.US,D,20140911,000000,44.2007,44.6334,44.2007,44.4358,267930.73059408,0
+PRI.US,D,20140912,000000,44.1642,44.5583,43.8995,44.0427,263910.47375786,0
+PRI.US,D,20140915,000000,44.0615,44.333,43.69,43.9647,215769.6445414,0
+PRI.US,D,20140916,000000,43.8204,44.498,43.7277,44.2254,304357.03151747,0
+PRI.US,D,20140917,000000,44.3617,44.6234,43.936,44.2976,228369.01405201,0
+PRI.US,D,20140918,000000,44.5208,45.1856,44.2521,45.0789,215118.66867998,0
+PRI.US,D,20140919,000000,45.1312,45.2921,44.2976,44.3617,369797.82266219,0
+PRI.US,D,20140922,000000,44.1178,44.1919,43.7097,43.8658,227296.87806874,0
+PRI.US,D,20140923,000000,43.5853,43.936,43.0313,43.0313,300965.47765162,0
+PRI.US,D,20140924,000000,43.2318,44.0427,43.0213,44.0259,273963.64685873,0
+PRI.US,D,20140925,000000,43.8204,44.0071,43.3108,43.8658,373609.52424575,0
+PRI.US,D,20140926,000000,43.9083,44.2521,43.773,44.099,218567.92958176,0
+PRI.US,D,20140929,000000,43.4678,44.2886,43.4303,44.1078,194972.83871682,0
+PRI.US,D,20140930,000000,44.0516,44.1919,43.6189,43.6289,337121.46666988,0
+PRI.US,D,20141001,000000,43.6289,43.8017,42.7773,42.8435,351434.83638792,0
+PRI.US,D,20141002,000000,42.8435,43.2742,42.6342,42.9324,244280.96990562,0
+PRI.US,D,20141003,000000,43.4006,43.6803,43.1941,43.459,268161.55873778,0
+PRI.US,D,20141006,000000,43.4777,43.6456,42.9956,43.0135,196195.8229168,0
+PRI.US,D,20141007,000000,42.6698,43.1587,42.5334,42.6786,206329.9883488,0
+PRI.US,D,20141008,000000,42.6342,43.5202,42.6342,43.4401,284948.23176754,0
+PRI.US,D,20141009,000000,43.293,43.3562,42.3793,42.4149,183051.77997938,0
+PRI.US,D,20141010,000000,42.2894,42.7676,42.0188,42.0257,247819.32237164,0
+PRI.US,D,20141013,000000,42.0435,42.7319,41.8459,42.1531,243506.48073924,0
+PRI.US,D,20141014,000000,42.5147,43.3108,42.2984,42.8238,298219.83762649,0
+PRI.US,D,20141015,000000,42.1917,42.246,41.1219,41.7837,449874.94044532,0
+PRI.US,D,20141016,000000,41.1298,41.8559,40.9974,41.6938,424817.93800357,0
+PRI.US,D,20141017,000000,42.0089,42.0188,41.521,41.6839,338355.58731539,0
+PRI.US,D,20141020,000000,40.9777,41.7195,40.9777,41.6839,333133.60676612,0
+PRI.US,D,20141021,000000,41.7195,42.7773,41.5743,42.7409,215059.94923991,0
+PRI.US,D,20141022,000000,42.9404,43.1488,42.3161,42.3428,166294.46666965,0
+PRI.US,D,20141023,000000,43.0767,43.2131,42.5334,42.6155,233527.21314052,0
+PRI.US,D,20141024,000000,42.7497,43.0767,42.4337,42.9779,232483.42447315,0
+PRI.US,D,20141027,000000,42.8525,43.1587,42.7971,43.058,264044.11110422,0
+PRI.US,D,20141028,000000,43.3562,44.3055,43.3197,44.2886,320794.42511925,0
+PRI.US,D,20141029,000000,44.2788,44.9386,44.1919,44.8152,262945.65261334,0
+PRI.US,D,20141030,000000,44.7242,45.9283,44.7242,45.6082,261637.62646567,0
+PRI.US,D,20141031,000000,46.4696,46.766,45.9896,46.2789,411694.14314893,0
+PRI.US,D,20141103,000000,46.2098,46.5812,45.9974,46.2178,326274.56872398,0
+PRI.US,D,20141104,000000,46.1998,47.086,46.1268,47.0128,249331.85415539,0
+PRI.US,D,20141105,000000,47.2183,48.0717,47.003,47.1916,252663.67617704,0
+PRI.US,D,20141106,000000,47.0573,47.564,46.6947,47.5166,193287.18582528,0
+PRI.US,D,20141107,000000,47.5443,47.7488,47.1295,47.7201,254536.6238343,0
+PRI.US,D,20141110,000000,47.6361,47.7803,47.3111,47.7201,264278.98886448,0
+PRI.US,D,20141111,000000,47.6361,47.8999,47.6361,47.7575,216900.49996473,0
+PRI.US,D,20141112,000000,47.4406,48.216,47.4406,48.1172,188739.46643262,0
+PRI.US,D,20141113,000000,47.9996,48.0993,47.645,47.7882,225655.77095933,0
+PRI.US,D,20141114,000000,47.7101,47.9522,46.9961,47.0948,322113.58771245,0
+PRI.US,D,20141117,000000,46.9497,47.0395,46.5615,46.5713,244066.34022814,0
+PRI.US,D,20141118,000000,46.5812,47.0681,46.434,46.686,231355.60626223,0
+PRI.US,D,20141119,000000,46.5901,46.5901,45.79,46.1061,152435.66641006,0
+PRI.US,D,20141120,000000,46.9891,47.0039,46.6246,46.841,711146.07661266,0
+PRI.US,D,20141121,000000,47.5097,47.6045,46.2512,46.3501,467438.12744974,0
+PRI.US,D,20141124,000000,46.5713,47.8011,46.434,47.6124,381908.20097364,0
+PRI.US,D,20141125,000000,47.7328,47.8841,47.1135,47.1492,427908.80784013,0
+PRI.US,D,20141126,000000,47.2203,48.0659,47.1058,48.048,199769.60952769,0
+PRI.US,D,20141128,000000,48.3088,48.4589,47.4326,47.5473,137564.4620114,0
+PRI.US,D,20141201,000000,47.3773,47.6213,47.0681,47.0869,229814.72716259,0
+PRI.US,D,20141202,000000,47.3398,48.1487,47.1856,48.13,229016.952701,0
+PRI.US,D,20141203,000000,48.2791,48.7927,47.9126,48.6071,195626.85179065,0
+PRI.US,D,20141204,000000,48.4392,48.7186,48.2989,48.5181,184915.61599939,0
+PRI.US,D,20141205,000000,48.5103,49.1731,48.5103,48.7927,245758.06754451,0
+PRI.US,D,20141208,000000,48.3463,49.092,47.9028,48.2989,344145.52658668,0
+PRI.US,D,20141209,000000,47.5285,48.8827,47.5285,48.8402,385304.81686018,0
+PRI.US,D,20141210,000000,48.689,49.1296,47.965,48.0302,223717.01703302,0
+PRI.US,D,20141211,000000,48.3275,48.858,48.2446,48.4204,161268.89252335,0
+PRI.US,D,20141212,000000,47.7428,48.2297,46.758,46.8231,245680.11242581,0
+PRI.US,D,20141215,000000,47.1936,47.2025,46.4044,46.6613,313491.95406421,0
+PRI.US,D,20141216,000000,46.4518,46.8134,46.2512,46.515,390512.62375151,0
+PRI.US,D,20141217,000000,46.7126,48.22,46.4972,48.1566,317865.53994495,0
+PRI.US,D,20141218,000000,48.6625,49.4536,48.3661,49.4447,237031.14386581,0
+PRI.US,D,20141219,000000,49.2788,49.5158,48.85,49.1918,1217209.4467758,0
+PRI.US,D,20141222,000000,49.2067,49.5336,48.6802,48.7562,298999.38881356,0
+PRI.US,D,20141223,000000,49.0723,49.5702,48.8402,49.2886,197896.66187042,0
+PRI.US,D,20141224,000000,49.2886,49.6689,49.2165,49.336,166254.98290823,0
+PRI.US,D,20141226,000000,49.3736,49.7914,49.3736,49.6787,192240.35994549,0
+PRI.US,D,20141229,000000,49.5612,50.5144,49.5612,50.2162,230570.99305446,0
+PRI.US,D,20141230,000000,50.0324,50.5598,49.8694,50.4226,144457.92179425,0
+PRI.US,D,20141231,000000,50.4788,50.5777,49.1562,49.2067,274932.51761981,0
+PRI.US,D,20150102,000000,49.4723,49.6986,48.4302,48.8402,205311.5097849,0
+PRI.US,D,20150105,000000,48.376,48.6989,47.6568,47.8742,162544.52173858,0
+PRI.US,D,20150106,000000,47.8742,48.0569,46.5526,46.7214,259182.54642845,0
+PRI.US,D,20150107,000000,47.1856,47.4593,46.442,46.8134,290429.38777642,0
+PRI.US,D,20150108,000000,47.4682,47.9561,47.1856,47.7832,467506.97093119,0
+PRI.US,D,20150109,000000,47.8287,47.975,46.9961,47.1225,179650.10207214,0
+PRI.US,D,20150112,000000,47.2203,47.2302,46.5427,46.5713,140692.7908011,0
+PRI.US,D,20150113,000000,47.0039,47.6124,46.0695,46.5615,214259.13756592,0
+PRI.US,D,20150114,000000,45.952,46.2779,45.3653,45.6359,210335.05912292,0
+PRI.US,D,20150115,000000,45.7289,45.9066,44.8714,45.0749,222440.37541367,0
+PRI.US,D,20150116,000000,45.1183,46.2444,44.7104,46.1544,162688.28312632,0
+PRI.US,D,20150120,000000,46.2878,46.515,44.9998,45.5154,201347.94758049,0
+PRI.US,D,20150121,000000,45.3356,45.8088,44.9001,45.4384,176817.39529104,0
+PRI.US,D,20150122,000000,45.7801,46.8588,45.2073,46.8321,210853.41004212,0
+PRI.US,D,20150123,000000,46.677,46.8231,46.0053,46.3599,129496.61342722,0
+PRI.US,D,20150126,000000,46.2612,46.8686,45.6823,46.7481,154339.99859563,0
+PRI.US,D,20150127,000000,46.1258,46.7214,46.0153,46.3856,110811.68263672,0
+PRI.US,D,20150128,000000,47.1135,47.1135,45.4472,45.4967,184064.18411844,0
+PRI.US,D,20150129,000000,45.5678,46.4241,45.146,46.4044,159764.45997272,0
+PRI.US,D,20150130,000000,45.8612,46.1258,44.9544,45.0185,194357.29700027,0
+PRI.US,D,20150202,000000,45.1283,46.3125,44.6097,46.1634,224636.27999129,0
+PRI.US,D,20150203,000000,46.3599,47.4426,46.3599,47.405,303788.06039131,0
+PRI.US,D,20150204,000000,47.3121,47.8189,47.2025,47.5186,229398.62906143,0
+PRI.US,D,20150205,000000,47.405,49.0437,47.1402,48.0934,239079.23743913,0
+PRI.US,D,20150206,000000,48.3947,49.1296,48.0756,48.7463,219834.44715972,0
+PRI.US,D,20150209,000000,48.449,48.5992,47.3398,47.4426,438664.5894135,0
+PRI.US,D,20150210,000000,49.2342,49.3459,48.1389,49.2342,187266.41841029,0
+PRI.US,D,20150211,000000,48.9794,49.5524,48.5804,49.4536,213368.22192355,0
+PRI.US,D,20150212,000000,48.9706,49.6234,48.289,49.4625,188602.79187385,0
+PRI.US,D,20150213,000000,49.418,50.0975,49.2342,49.9602,151951.73723159,0
+PRI.US,D,20150217,000000,49.8941,50.0136,49.499,49.6333,669975.64989362,0
+PRI.US,D,20150218,000000,49.3993,49.735,49.0041,49.1454,248774.01947477,0
+PRI.US,D,20150219,000000,48.9241,49.2155,48.855,48.9241,191872.85724301,0
+PRI.US,D,20150220,000000,48.7156,48.9064,48.0609,48.6605,338505.42312797,0
+PRI.US,D,20150223,000000,48.5419,48.7246,47.6431,47.7952,349093.14561427,0
+PRI.US,D,20150224,000000,47.7952,48.044,47.5116,47.7546,307494.47194442,0
+PRI.US,D,20150225,000000,47.6974,47.9265,47.3892,47.7171,179814.11154267,0
+PRI.US,D,20150226,000000,47.6974,48.1971,47.5788,48.125,150097.01284883,0
+PRI.US,D,20150227,000000,47.9166,48.4006,47.8584,47.97,290080.10834843,0
+PRI.US,D,20150302,000000,47.888,48.771,47.888,48.3236,218347.22547944,0
+PRI.US,D,20150303,000000,48.0252,48.3808,47.7368,48.125,188334.504777,0
+PRI.US,D,20150304,000000,47.7705,48.5162,47.3625,47.4613,186026.22333994,0
+PRI.US,D,20150305,000000,47.487,47.7546,47.1956,47.3625,173269.93118778,0
+PRI.US,D,20150306,000000,47.1609,48.1783,46.9062,47.1422,187013.31737552,0
+PRI.US,D,20150309,000000,47.2874,47.4356,47.0158,47.0514,213622.33536245,0
+PRI.US,D,20150310,000000,46.4696,46.5901,46.0221,46.1901,213951.36670764,0
+PRI.US,D,20150311,000000,46.2434,46.7313,46.2434,46.5526,374247.33885336,0
+PRI.US,D,20150312,000000,46.7777,47.3527,46.7224,47.2776,365342.23204619,0
+PRI.US,D,20150313,000000,47.2776,47.4711,46.3856,46.4241,434496.521573,0
+PRI.US,D,20150316,000000,46.6613,47.0978,46.5812,46.9605,350279.68326525,0
+PRI.US,D,20150317,000000,46.6613,46.9901,46.198,46.8598,448129.55570958,0
+PRI.US,D,20150318,000000,46.668,46.9901,46.1624,46.3767,404371.42401111,0
+PRI.US,D,20150319,000000,46.3767,46.5526,45.2674,45.2764,535205.42330603,0
+PRI.US,D,20150320,000000,45.5026,46.6613,45.3416,46.515,798296.8621154,0
+PRI.US,D,20150323,000000,46.515,47.4444,46.515,47.0326,254957.78395615,0
+PRI.US,D,20150324,000000,46.9259,47.315,46.7224,46.7777,217905.81727482,0
+PRI.US,D,20150325,000000,46.8696,47.1235,46.2078,46.2602,255617.87145481,0
+PRI.US,D,20150326,000000,46.1437,46.8795,45.9776,46.3856,250342.23348618,0
+PRI.US,D,20150327,000000,46.4044,46.5989,45.8513,45.8947,245724.65820792,0
+PRI.US,D,20150330,000000,46.1811,46.8894,46.0953,46.5229,287392.17535923,0
+PRI.US,D,20150331,000000,46.2168,46.4241,45.8592,46.2958,299138.08818061,0
+PRI.US,D,20150401,000000,46.3027,46.3392,45.9244,46.1624,283765.74373312,0
+PRI.US,D,20150402,000000,46.2345,46.5812,45.8413,45.8592,439443.12819645,0
+PRI.US,D,20150406,000000,45.5026,45.7436,45.1133,45.469,467150.60467425,0
+PRI.US,D,20150407,000000,45.469,45.7346,45.1133,45.1599,443461.36022437,0
+PRI.US,D,20150408,000000,45.1599,45.8413,45.1599,45.6982,696272.84740572,0
+PRI.US,D,20150409,000000,45.8157,46.2868,45.6132,45.6695,885182.3977337,0
+PRI.US,D,20150410,000000,45.7782,45.788,42.7556,43.8866,1555261.3128496,0
+PRI.US,D,20150413,000000,43.7859,44.3963,43.2949,43.5399,1085581.7226359,0
+PRI.US,D,20150414,000000,43.5489,45.7346,43.0401,44.3775,1578456.5040796,0
+PRI.US,D,20150415,000000,44.6137,45.6418,44.0951,45.469,1309463.7615436,0
+PRI.US,D,20150416,000000,45.4789,45.5224,43.9597,44.2768,574806.62360952,0
+PRI.US,D,20150417,000000,43.9133,44.1968,43.0954,43.5686,439773.17194578,0
+PRI.US,D,20150420,000000,43.8244,44.6324,43.684,44.259,314946.77881204,0
+PRI.US,D,20150421,000000,44.34,44.504,43.8866,44.1602,385676.36917922,0
+PRI.US,D,20150422,000000,43.932,44.1138,43.3493,43.5489,321949.57824192,0
+PRI.US,D,20150423,000000,43.3493,43.6396,43.0856,43.4608,501233.19001572,0
+PRI.US,D,20150424,000000,43.3582,43.4965,42.9779,43.3582,480201.50643088,0
+PRI.US,D,20150427,000000,43.3404,43.6575,42.3201,42.4761,311248.46649205,0
+PRI.US,D,20150428,000000,42.5137,43.3305,42.0761,43.2041,391838.87317368,0
+PRI.US,D,20150429,000000,43.0954,43.5586,43.0213,43.2416,336649.68634108,0
+PRI.US,D,20150430,000000,42.8317,43.4608,41.8766,42.0375,625027.94333175,0
+PRI.US,D,20150501,000000,42.2854,42.6479,41.6651,42.2766,345772.46003815,0
+PRI.US,D,20150504,000000,42.2934,42.486,42.0761,42.2588,272550.3306806,0
+PRI.US,D,20150505,000000,42.0119,42.412,41.4499,41.6651,426581.54601382,0
+PRI.US,D,20150506,000000,41.7047,42.158,41.3323,42.1136,690460.63524337,0
+PRI.US,D,20150507,000000,42.0672,42.1236,40.075,41.8766,990664.78498241,0
+PRI.US,D,20150508,000000,42.1867,42.4297,41.8677,42.2854,391398.47737319,0
+PRI.US,D,20150511,000000,42.0959,42.5216,41.759,42.1966,257595.09673841,0
+PRI.US,D,20150512,000000,42.0119,42.4208,41.5556,42.2854,424705.56114414,0
+PRI.US,D,20150513,000000,42.3121,42.6945,42.1403,42.3299,395027.94621172,0
+PRI.US,D,20150514,000000,42.5778,42.7478,42.2321,42.5404,334228.01564044,0
+PRI.US,D,20150515,000000,42.6678,42.7033,41.7402,41.759,248564.45181798,0
+PRI.US,D,20150518,000000,41.7778,42.2954,41.4094,42.2153,456532.51006378,0
+PRI.US,D,20150519,000000,41.8677,42.3497,41.6651,41.7501,411620.23764678,0
+PRI.US,D,20150520,000000,41.7501,41.9565,41.3827,41.8953,185596.96398498,0
+PRI.US,D,20150521,000000,41.7047,42.1887,41.6,41.6849,245196.18324733,0
+PRI.US,D,20150522,000000,41.7778,41.8953,41.273,41.3303,228434.82032104,0
+PRI.US,D,20150526,000000,41.1456,41.2109,40.2518,40.873,496052.71803615,0
+PRI.US,D,20150527,000000,41.0201,41.521,40.7722,41.4192,311918.67803211,0
+PRI.US,D,20150528,000000,41.4005,41.521,40.6716,41.0904,411028.99362957,0
+PRI.US,D,20150529,000000,40.953,41.1456,40.1598,40.3692,350919.52268113,0
+PRI.US,D,20150601,000000,40.4908,40.5886,39.7489,40.0146,497617.89483513,0
+PRI.US,D,20150602,000000,39.9593,40.6903,39.8339,40.2972,319429.7043398,0
+PRI.US,D,20150603,000000,40.6716,40.8444,40.1598,40.5886,405481.01894752,0
+PRI.US,D,20150604,000000,40.3791,40.5955,39.9593,40.0413,726604.47541196,0
+PRI.US,D,20150605,000000,40.3149,40.6803,39.6108,40.4443,361328.04963481,0
+PRI.US,D,20150608,000000,40.4443,40.7287,40.2586,40.4443,245414.86254137,0
+PRI.US,D,20150609,000000,40.5095,40.9175,40.2428,40.6053,225307.50393549,0
+PRI.US,D,20150610,000000,40.9629,42.0296,40.7999,41.7778,462980.51202546,0
+PRI.US,D,20150611,000000,41.7126,41.922,41.357,41.4854,368636.5951147,0
+PRI.US,D,20150612,000000,41.357,41.7501,41.0824,41.4389,380503.99643276,0
+PRI.US,D,20150615,000000,40.8819,41.5546,40.6517,41.273,302716.93681219,0
+PRI.US,D,20150616,000000,41.1002,42.1976,41.1002,42.0583,293404.84354111,0
+PRI.US,D,20150617,000000,42.2519,42.8979,42.0129,42.7893,562920.99901695,0
+PRI.US,D,20150618,000000,43.0086,43.3275,42.7596,42.9631,476150.87747049,0
+PRI.US,D,20150619,000000,42.8979,42.9631,42.4712,42.5808,534434.98375621,0
+PRI.US,D,20150622,000000,42.808,43.0006,42.4613,42.6075,272474.40037018,0
+PRI.US,D,20150623,000000,42.6905,42.9829,42.6342,42.8979,224485.43177457,0
+PRI.US,D,20150624,000000,42.8722,42.9908,42.5908,42.6342,204768.86116637,0
+PRI.US,D,20150625,000000,42.7893,42.9443,42.5245,42.6155,158860.38307653,0
+PRI.US,D,20150626,000000,42.7893,43.053,42.5334,42.9067,548348.45383931,0
+PRI.US,D,20150629,000000,42.3398,42.6983,41.6098,41.6554,306770.60298499,0
+PRI.US,D,20150630,000000,42.1146,42.2153,41.6384,41.7047,310116.59866458,0
+PRI.US,D,20150701,000000,42.2064,42.2607,41.5644,41.7047,480751.24187839,0
+PRI.US,D,20150702,000000,41.839,41.839,41.0824,41.273,360232.62835635,0
+PRI.US,D,20150706,000000,40.8167,41.2197,40.305,40.4058,650022.17671688,0
+PRI.US,D,20150707,000000,40.2972,40.8543,39.5918,40.059,572673.48808852,0
+PRI.US,D,20150708,000000,39.5405,39.8615,38.4926,38.5973,643885.99523003,0
+PRI.US,D,20150709,000000,38.8452,39.1326,37.8129,38.7208,910336.5909728,0
+PRI.US,D,20150710,000000,39.3667,39.4507,38.1349,38.537,725398.70208235,0
+PRI.US,D,20150713,000000,38.8362,39.2551,38.7305,38.8629,644653.39756745,0
+PRI.US,D,20150714,000000,38.944,40.0857,38.9084,39.9673,639755.38634266,0
+PRI.US,D,20150715,000000,40.7722,42.0583,40.7722,41.839,792865.31390933,0
+PRI.US,D,20150716,000000,42.3675,42.4988,42.004,42.1146,510991.75351212,0
+PRI.US,D,20150717,000000,42.169,42.4327,41.7402,41.8489,492254.17770639,0
+PRI.US,D,20150720,000000,41.9753,41.9753,41.0024,41.0646,576066.05435851,0
+PRI.US,D,20150721,000000,41.0904,41.5042,40.9352,41.1288,717184.05489801,0
+PRI.US,D,20150722,000000,41.1456,41.3017,40.6616,40.7367,502882.39635825,0
+PRI.US,D,20150723,000000,40.7644,40.953,40.059,40.1054,309619.5082323,0
+PRI.US,D,20150724,000000,40.0957,40.8444,40.0493,40.5095,759033.80479435,0
+PRI.US,D,20150727,000000,40.069,40.2073,39.5594,40.15,439993.87604809,0
+PRI.US,D,20150728,000000,40.3791,41.1002,39.9326,40.7564,553388.20164356,0
+PRI.US,D,20150729,000000,40.7722,41.6484,40.6142,41.357,469355.62088912,0
+PRI.US,D,20150730,000000,41.1635,41.6751,40.873,41.5387,279597.6758926,0
+PRI.US,D,20150731,000000,41.5644,41.759,41.1091,41.2829,294059.86901909,0
+PRI.US,D,20150803,000000,41.2563,41.4666,41.0904,41.2009,421841.46983474,0
+PRI.US,D,20150804,000000,41.2286,41.5457,41.0646,41.1189,213205.22485716,0
+PRI.US,D,20150805,000000,41.0904,41.4094,40.5175,40.6716,445909.35343262,0
+PRI.US,D,20150806,000000,39.8141,40.4996,37.1868,37.5869,980573.14052425,0
+PRI.US,D,20150807,000000,37.3132,38.6821,37.3132,38.0056,894338.58076737,0
+PRI.US,D,20150810,000000,38.3236,38.9173,38.1636,38.5093,411837.90453668,0
+PRI.US,D,20150811,000000,38.0204,38.773,38.0204,38.5093,457817.25091625,0
+PRI.US,D,20150812,000000,38.1538,38.3622,37.5612,38.2002,674892.89679704,0
+PRI.US,D,20150813,000000,38.1082,38.5093,38.0134,38.1448,375134.20487919,0
+PRI.US,D,20150814,000000,38.454,39.1149,38.3335,38.8817,361987.12472935,0
+PRI.US,D,20150817,000000,39.5672,39.9494,39.1918,39.8882,706772.49073191,0
+PRI.US,D,20150818,000000,39.7213,40.6833,39.4131,40.6449,617623.21945866,0
+PRI.US,D,20150819,000000,40.4463,41.7847,40.2261,41.1585,973808.25606705,0
+PRI.US,D,20150820,000000,40.6449,41.0064,39.6649,39.8882,1403023.0652465,0
+PRI.US,D,20150821,000000,39.1463,39.7213,38.3839,39.3845,1219854.8587911,0
+PRI.US,D,20150824,000000,37.3409,39.3558,36.9713,38.3562,1202068.9428762,0
+PRI.US,D,20150825,000000,39.2787,39.4131,37.5137,37.5709,910714.21771667,0
+PRI.US,D,20150826,000000,38.4303,38.9696,37.8436,38.8145,749815.86510821,0
+PRI.US,D,20150827,000000,39.2254,39.2976,38.1478,38.7444,567629.69066772,0
+PRI.US,D,20150828,000000,38.5517,38.9785,38.299,38.7523,526801.45654769,0
+PRI.US,D,20150831,000000,38.4115,38.9311,38.2723,38.9222,379657.62657251,0
+PRI.US,D,20150901,000000,38.1102,38.6298,38.0628,38.4017,593937.01222121,0
+PRI.US,D,20150902,000000,38.9222,38.9982,38.4956,38.9054,379221.28038858,0
+PRI.US,D,20150903,000000,38.9498,39.421,38.9311,39.2067,278903.1666532,0
+PRI.US,D,20150904,000000,38.8511,38.9498,38.4481,38.6684,410112.76788372,0
+PRI.US,D,20150908,000000,39.2976,40.078,39.0259,40.0503,391006.67697137,0
+PRI.US,D,20150909,000000,40.5382,40.7584,40.2261,40.548,597320.46685395,0
+PRI.US,D,20150910,000000,40.5105,41.1959,40.1904,40.957,717208.35259734,0
+PRI.US,D,20150911,000000,40.6646,41.9299,40.4463,41.598,946078.50669819,0
+PRI.US,D,20150914,000000,41.5813,41.5891,40.3544,40.3909,798278.6388409,0
+PRI.US,D,20150915,000000,40.5906,42.3951,40.5382,42.243,773503.0847498,0
+PRI.US,D,20150916,000000,42.2055,42.7439,41.9645,42.3586,679081.21272033,0
+PRI.US,D,20150917,000000,42.2864,42.8465,41.6918,41.7935,320663.82498532,0
+PRI.US,D,20150918,000000,41.279,41.362,40.2705,40.3367,1053058.2396686,0
+PRI.US,D,20150921,000000,40.6359,40.9382,40.0503,40.473,367758.84072612,0
+PRI.US,D,20150922,000000,39.9406,40.2181,39.5218,39.7025,363828.68785829,0
+PRI.US,D,20150923,000000,39.8418,39.9406,39.1977,39.3933,213188.01398679,0
+PRI.US,D,20150924,000000,39.017,39.905,38.9054,39.7943,414503.56463483,0
+PRI.US,D,20150925,000000,40.2261,40.8197,40.0334,40.2705,381403.01130825,0
+PRI.US,D,20150928,000000,39.9237,40.3267,39.6098,39.7766,668892.37746482,0
+PRI.US,D,20150929,000000,39.8882,40.0967,39.8141,40.0246,589788.18005934,0
+PRI.US,D,20150930,000000,40.473,41.3965,40.234,41.2888,572321.17144813,0
+PRI.US,D,20151001,000000,41.2424,41.3807,40.7397,41.2336,389588.29877255,0
+PRI.US,D,20151002,000000,40.8039,41.7284,40.473,41.7185,572216.8938218,0
+PRI.US,D,20151005,000000,41.9121,42.6164,41.7284,42.2954,242497.1138126,0
+PRI.US,D,20151006,000000,42.2864,43.0381,42.168,42.9087,338830.40485661,0
+PRI.US,D,20151007,000000,43.2121,44.2837,43.2121,44.2373,566972.64038147,0
+PRI.US,D,20151008,000000,44.0348,44.3844,43.6594,44.2373,322564.10755433,0
+PRI.US,D,20151009,000000,44.3755,44.5287,43.686,43.8541,277702.45534428,0
+PRI.US,D,20151012,000000,43.9262,44.2283,43.6594,44.101,175833.33846788,0
+PRI.US,D,20151013,000000,43.8373,44.5957,43.5073,43.5073,286977.08966222,0
+PRI.US,D,20151014,000000,43.5804,43.8096,42.3586,42.405,390351.6514934,0
+PRI.US,D,20151015,000000,42.5255,42.7339,42.1036,42.6431,521891.29647325,0
+PRI.US,D,20151016,000000,42.7714,42.9087,42.3131,42.5995,210241.91794213,0
+PRI.US,D,20151019,000000,42.4988,42.7616,42.3052,42.4791,177267.91513293,0
+PRI.US,D,20151020,000000,41.7659,42.7082,41.362,42.4237,256608.00270282,0
+PRI.US,D,20151021,000000,42.4415,42.6431,41.8302,41.8834,170070.73410835,0
+PRI.US,D,20151022,000000,42.0475,43.5804,42.0475,42.7339,321472.73589242,0
+PRI.US,D,20151023,000000,43.1834,45.0552,42.9838,44.3568,586731.73196351,0
+PRI.US,D,20151026,000000,44.1395,44.504,42.8554,43.4708,276721.43573353,0
+PRI.US,D,20151027,000000,43.0115,43.3928,42.3398,42.5918,217445.17339155,0
+PRI.US,D,20151028,000000,42.7339,44.4862,42.5077,44.4694,293309.67755204,0
+PRI.US,D,20151029,000000,44.2283,45.0839,43.9914,44.101,463490.76371154,0
+PRI.US,D,20151030,000000,44.0437,44.2096,43.616,43.6318,173672.86803513,0
+PRI.US,D,20151102,000000,43.7513,44.743,43.5972,44.6778,266586.2578974,0
+PRI.US,D,20151103,000000,44.5474,45.0996,44.422,44.9978,348110.10119525,0
+PRI.US,D,20151104,000000,45.0839,45.0906,44.4042,44.9268,332756.99242639,0
+PRI.US,D,20151105,000000,45.3475,46.4458,44.9978,46.033,234799.80514332,0
+PRI.US,D,20151106,000000,46.6652,48.1132,46.4825,47.7014,536517.49907025,0
+PRI.US,D,20151109,000000,47.8831,48.1764,46.5575,46.8676,205000.70171422,0
+PRI.US,D,20151110,000000,46.756,47.4544,46.7184,47.3912,191027.4997869,0
+PRI.US,D,20151111,000000,47.6094,47.6272,46.683,46.7184,410112.76788372,0
+PRI.US,D,20151112,000000,46.9497,46.9497,44.8408,44.8783,450062.23521105,0
+PRI.US,D,20151113,000000,44.7055,45.1727,44.3103,44.9069,401817.12836826,0
+PRI.US,D,20151116,000000,44.8783,45.7683,44.7232,45.7239,211441.61684691,0
+PRI.US,D,20151117,000000,45.868,46.7184,45.4749,45.8068,308044.20739192,0
+PRI.US,D,20151118,000000,46.0715,46.8154,45.6586,46.7679,287692.85938853,0
+PRI.US,D,20151119,000000,46.5209,46.8716,46.0527,46.4745,287257.52560873,0
+PRI.US,D,20151120,000000,46.7679,47.0632,46.4202,46.4943,180300.06552942,0
+PRI.US,D,20151123,000000,46.5407,46.676,46.1654,46.1742,153748.75457841,0
+PRI.US,D,20151124,000000,45.7336,46.7313,45.4295,46.6079,199075.10028829,0
+PRI.US,D,20151125,000000,46.6236,46.9625,46.439,46.9447,169522.01106498,0
+PRI.US,D,20151127,000000,46.8716,47.3585,46.6236,47.2459,79647.858428164,0
+PRI.US,D,20151130,000000,47.3111,47.7725,47.0544,47.0918,295853.84915349,0
+PRI.US,D,20151201,000000,47.321,48.0659,47.2836,47.5038,198654.95257058,0
+PRI.US,D,20151202,000000,47.4939,48.6228,47.4939,48.3404,502711.30005875,0
+PRI.US,D,20151203,000000,48.7079,48.7839,47.6519,47.7181,580325.23857154,0
+PRI.US,D,20151204,000000,47.8159,48.614,47.8159,48.4065,357331.0780938,0
+PRI.US,D,20151207,000000,48.221,48.4915,47.9937,48.4065,301186.18175393,0
+PRI.US,D,20151208,000000,47.8999,48.1033,47.5038,47.807,220591.72545575,0
+PRI.US,D,20151209,000000,47.7281,48.1112,46.5979,46.685,297814.87597086,0
+PRI.US,D,20151210,000000,46.6415,46.7313,45.7772,46.1554,217183.97312367,0
+PRI.US,D,20151211,000000,45.3653,45.7506,44.2323,44.4457,253200.25037074,0
+PRI.US,D,20151214,000000,44.4092,45.2151,43.2318,43.8313,401688.5530426,0
+PRI.US,D,20151215,000000,44.2886,44.582,43.5824,44.582,310435.50596838,0
+PRI.US,D,20151216,000000,44.8379,44.9682,44.0209,44.1682,459615.28066722,0
+PRI.US,D,20151217,000000,44.3055,44.343,43.2041,43.699,346232.09151728,0
+PRI.US,D,20151218,000000,43.4244,43.4244,41.9892,42.3121,1561202.1003375,0
+PRI.US,D,20151221,000000,42.4405,43.3049,42.4405,43.3049,352651.74616307,0
+PRI.US,D,20151222,000000,43.4628,44.1238,42.7903,44.0861,262849.47422013,0
+PRI.US,D,20151223,000000,44.2886,44.5168,43.9765,44.4833,387254.70723201,0
+PRI.US,D,20151224,000000,44.5721,45.394,44.5721,45.0709,287739.42997893,0
+PRI.US,D,20151228,000000,44.8379,44.9485,44.2709,44.6738,169223.35184396,0
+PRI.US,D,20151229,000000,45.0038,45.2892,44.5721,44.9238,133103.80937469,0
+PRI.US,D,20151230,000000,44.9485,44.9485,44.3528,44.3795,166115.27113704,0
+PRI.US,D,20151231,000000,44.3528,44.3992,43.3947,43.4046,306006.23786,0
+PRI.US,D,20160104,000000,42.3843,42.6155,40.9797,42.5334,491829.98037213,0
+PRI.US,D,20160105,000000,42.5433,43.0657,42.3843,42.9838,328042.22635078,0
+PRI.US,D,20160106,000000,42.0829,42.4969,41.2463,41.4104,345322.95260041,0
+PRI.US,D,20160107,000000,40.1707,40.6666,39.7479,39.7668,726784.68334872,0
+PRI.US,D,20160108,000000,40.1608,40.6103,39.9771,40.3456,514996.82428625,0
+PRI.US,D,20160111,000000,40.3277,40.7604,39.6838,40.4641,406530.88203973,0
+PRI.US,D,20160112,000000,40.7881,41.2642,40.1331,40.7515,419112.02827583,0
+PRI.US,D,20160113,000000,41.0814,41.0992,38.6447,39.0912,506348.86813039,0
+PRI.US,D,20160114,000000,39.2659,39.4921,38.5973,39.0812,371850.97825621,0
+PRI.US,D,20160115,000000,37.9207,38.7395,37.1294,38.5647,362324.25530765,0
+PRI.US,D,20160119,000000,39.0219,39.2758,38.37,38.7572,400639.70235454,0
+PRI.US,D,20160120,000000,38.1409,39.42,36.8548,38.8471,755479.25386211,0
+PRI.US,D,20160121,000000,38.8551,39.4921,37.9117,38.1785,475121.26246108,0
+PRI.US,D,20160122,000000,39.5721,40.88,38.774,40.3179,503908.97415525,0
+PRI.US,D,20160125,000000,40.0967,40.1421,38.2159,38.5973,395313.44417894,0
+PRI.US,D,20160126,000000,38.7395,40.1608,38.7208,40.0246,297832.08684122,0
+PRI.US,D,20160127,000000,39.8408,40.3377,39.0219,39.178,310483.08896292,0
+PRI.US,D,20160128,000000,39.6739,40.1064,39.3144,39.9317,192427.65471122,0
+PRI.US,D,20160129,000000,40.07,41.4015,39.8368,41.3659,441167.25244526,0
+PRI.US,D,20160201,000000,40.9994,41.0715,40.1904,40.5579,457692.72520715,0
+PRI.US,D,20160202,000000,39.9317,40.1608,38.2753,38.6259,523731.84719806,0
+PRI.US,D,20160203,000000,39.0615,39.0615,37.5809,37.9018,673392.51386295,0
+PRI.US,D,20160204,000000,37.8831,38.9943,37.7083,38.8551,458951.143552,0
+PRI.US,D,20160205,000000,38.6447,39.2126,38.4155,38.7208,381413.13534963,0
+PRI.US,D,20160208,000000,38.1409,38.5173,37.3497,38.1212,407221.34166256,0
+PRI.US,D,20160209,000000,37.5146,38.527,37.4652,37.8356,618552.60645832,0
+PRI.US,D,20160210,000000,38.1212,38.7662,37.9207,37.9828,541775.92616853,0
+PRI.US,D,20160211,000000,37.0553,37.8554,35.8424,36.9349,508900.12656082,0
+PRI.US,D,20160212,000000,37.4248,37.4949,34.0872,36.6988,1813275.5449015,0
+PRI.US,D,20160216,000000,37.2568,38.537,37.0553,38.2347,356418.90196451,0
+PRI.US,D,20160217,000000,38.618,39.7904,38.618,39.5435,480909.17692408,0
+PRI.US,D,20160218,000000,39.5435,39.8102,38.9875,39.2165,255370.84484489,0
+PRI.US,D,20160219,000000,39.1039,39.8932,38.8679,39.82,291104.66133717,0
+PRI.US,D,20160222,000000,40.2171,40.5302,39.9673,40.3367,322087.26520483,0
+PRI.US,D,20160223,000000,40.058,40.3634,38.5834,38.6467,363839.82430383,0
+PRI.US,D,20160224,000000,38.1508,39.1139,37.5018,39.0655,289775.37470258,0
+PRI.US,D,20160225,000000,39.1039,39.4881,38.9686,39.4507,181678.95996682,0
+PRI.US,D,20160226,000000,39.83,40.3367,39.5337,39.8102,236597.83489429,0
+PRI.US,D,20160229,000000,39.8102,40.2705,38.7315,38.9301,513675.63688477,0
+PRI.US,D,20160301,000000,39.3094,40.1697,38.9123,39.9297,427552.44158318,0
+PRI.US,D,20160302,000000,39.9573,40.3821,38.6091,38.9301,615326.07446713,0
+PRI.US,D,20160303,000000,38.8402,40.15,38.7948,39.5691,653763.0100107,0
+PRI.US,D,20160304,000000,39.7173,40.4384,39.4062,40.0226,559012.10663603,0
+PRI.US,D,20160307,000000,39.8852,40.4938,39.6038,39.6699,596879.05864931,0
+PRI.US,D,20160308,000000,39.3479,39.5761,38.1873,38.2426,579105.29158397,0
+PRI.US,D,20160309,000000,38.5183,39.6798,38.3879,39.6335,603306.81252821,0
+PRI.US,D,20160310,000000,39.661,39.9297,38.9044,39.6038,266038.54725817,0
+PRI.US,D,20160311,000000,40.068,41.3876,40.0226,41.3056,339191.83313426,0
+PRI.US,D,20160314,000000,41.0834,41.356,40.7337,41.0104,309371.46921823,0
+PRI.US,D,20160315,000000,40.6963,40.6963,40.0048,40.3367,441221.92226877,0
+PRI.US,D,20160316,000000,40.1411,41.0745,40.1411,40.6202,308205.17965004,0
+PRI.US,D,20160317,000000,40.6013,41.4903,40.1411,41.0568,321194.32475418,0
+PRI.US,D,20160318,000000,41.3056,42.6608,41.3056,42.2006,588974.20713153,0
+PRI.US,D,20160321,000000,42.0989,42.412,41.4341,41.6631,366922.59490726,0
+PRI.US,D,20160322,000000,41.3965,41.683,40.7427,41.2493,389816.08970384,0
+PRI.US,D,20160323,000000,41.2493,41.2493,40.234,40.5746,319655.4704628,0
+PRI.US,D,20160324,000000,40.1994,40.1994,39.4507,39.9949,265808.7315186,0
+PRI.US,D,20160328,000000,39.9949,41.0104,39.9949,40.715,231545.93824037,0
+PRI.US,D,20160329,000000,40.5846,41.7402,40.2261,41.6364,357693.51877559,0
+PRI.US,D,20160330,000000,41.8489,42.5147,41.6364,41.8588,318303.91093717,0
+PRI.US,D,20160331,000000,41.759,41.839,41.0656,41.0922,285538.46338061,0
+PRI.US,D,20160401,000000,40.8147,40.9717,39.985,40.8809,478487.50622345,0
+PRI.US,D,20160404,000000,40.9165,41.0745,40.234,40.4285,352666.93222516,0
+PRI.US,D,20160405,000000,40.0136,40.3634,39.4981,39.5761,308413.73490268,0
+PRI.US,D,20160406,000000,40.3544,43.779,40.3544,42.2006,1453773.8723336,0
+PRI.US,D,20160407,000000,41.6731,41.6731,39.4437,39.6986,544423.36299218,0
+PRI.US,D,20160408,000000,40.1144,40.9422,39.82,39.9573,341837.24514962,0
+PRI.US,D,20160411,000000,40.2527,41.1378,40.1144,40.1411,321518.29407868,0
+PRI.US,D,20160412,000000,40.2803,42.0573,39.9752,41.7955,449764.58839416,0
+PRI.US,D,20160413,000000,42.1275,43.2614,42.1275,43.1497,677684.09500843,0
+PRI.US,D,20160414,000000,43.1231,43.7494,42.8663,42.8752,378739.37601838,0
+PRI.US,D,20160415,000000,42.6707,43.0125,42.2055,42.8821,500123.59507931,0
+PRI.US,D,20160418,000000,42.6707,43.1864,42.6707,42.9285,344921.0281572,0
+PRI.US,D,20160419,000000,43.132,44.1741,42.8377,44.0535,447409.73636671,0
+PRI.US,D,20160420,000000,44.2106,45.2902,43.8866,45.225,245660.87674716,0
+PRI.US,D,20160421,000000,45.2447,45.9362,45.2447,45.5204,686331.03876014,0
+PRI.US,D,20160422,000000,45.3475,46.5762,45.3475,46.4261,495366.30802986,0
+PRI.US,D,20160425,000000,46.2236,46.4913,45.6418,46.4646,652140.12617579,0
+PRI.US,D,20160426,000000,46.5762,47.2075,46.4548,47.1372,583341.1905018,0
+PRI.US,D,20160427,000000,47.0434,47.5196,46.2612,46.5762,303654.42304496,0
+PRI.US,D,20160428,000000,46.2158,46.514,45.7623,45.8799,249798.57246349,0
+PRI.US,D,20160429,000000,45.8009,46.1604,45.3475,45.7356,379992.73234253,0
+PRI.US,D,20160502,000000,45.8355,46.1229,45.4315,45.8887,383171.68133918,0
+PRI.US,D,20160503,000000,45.1973,45.6805,44.5316,45.3475,335487.44638944,0
+PRI.US,D,20160504,000000,44.8467,45.7623,44.2195,45.2991,369318.95550442,0
+PRI.US,D,20160505,000000,45.5204,46.595,45.0896,45.9549,692711.2096445,0
+PRI.US,D,20160506,000000,45.8266,46.8034,45.791,46.436,373051.68956514,0
+PRI.US,D,20160509,000000,46.2236,47.0721,45.9451,46.5575,467888.64729163,0
+PRI.US,D,20160510,000000,46.7757,47.1106,45.9184,46.9901,253936.26817984,0
+PRI.US,D,20160511,000000,46.766,47.0534,46.4646,46.595,346938.74960635,0
+PRI.US,D,20160512,000000,46.766,47.2173,46.4261,47.1008,304328.68420158,0
+PRI.US,D,20160513,000000,46.7847,47.6351,46.518,46.999,417781.72923711,0
+PRI.US,D,20160516,000000,47.081,47.565,46.8598,47.2272,307989.53756841,0
+PRI.US,D,20160517,000000,47.2173,47.6904,46.9714,47.3497,458359.89953478,0
+PRI.US,D,20160518,000000,47.1818,49.5079,47.1096,48.69,615080.06026135,0
+PRI.US,D,20160519,000000,48.3691,49.2284,48.2465,48.4816,473445.73361093,0
+PRI.US,D,20160520,000000,48.6625,49.422,48.3878,48.69,284288.14426887,0
+PRI.US,D,20160523,000000,48.6238,48.9765,48.4432,48.6712,177244.62983773,0
+PRI.US,D,20160524,000000,48.8955,50.2666,48.8955,50.2191,559655.99566848,0
+PRI.US,D,20160525,000000,50.2566,51.2464,49.8961,50.9787,570819.7761099,0
+PRI.US,D,20160526,000000,50.9787,50.9787,50.1736,50.8946,285315.73447002,0
+PRI.US,D,20160527,000000,50.9144,51.5901,50.6636,51.5901,406302.0787043,0
+PRI.US,D,20160531,000000,51.839,52.3476,51.3935,51.9516,463303.46894582,0
+PRI.US,D,20160601,000000,51.4784,52.6687,51.0557,52.5008,541186.7069596,0
+PRI.US,D,20160602,000000,52.2074,52.481,51.4952,52.481,408053.53786487,0
+PRI.US,D,20160603,000000,52.4336,52.6687,51.922,52.4237,634969.75197733,0
+PRI.US,D,20160606,000000,52.563,53.9221,52.3299,53.8195,480085.07995488,0
+PRI.US,D,20160607,000000,53.7838,53.9696,53.3393,53.8689,475128.34929004,0
+PRI.US,D,20160608,000000,53.7463,54.4515,53.6357,54.2373,374285.81021065,0
+PRI.US,D,20160609,000000,53.7463,53.8392,52.9157,53.5804,332277.11286448,0
+PRI.US,D,20160610,000000,52.8218,53.4046,52.3665,52.9344,423527.12272628,0
+PRI.US,D,20160613,000000,52.5531,53.5053,52.4237,52.7073,292762.97931695,0
+PRI.US,D,20160614,000000,52.3665,52.9936,52.0997,52.3476,506736.61891565,0
+PRI.US,D,20160615,000000,52.6884,52.9344,52.0899,52.1551,338806.10715728,0
+PRI.US,D,20160616,000000,51.756,52.3763,51.1545,52.2835,504121.57902445,0
+PRI.US,D,20160617,000000,52.4721,52.5877,51.7372,51.9881,774241.12736718,0
+PRI.US,D,20160620,000000,52.5185,53.4599,52.404,52.5274,333597.28786181,0
+PRI.US,D,20160621,000000,52.7567,52.7567,51.7372,51.756,484510.29844672,0
+PRI.US,D,20160622,000000,51.848,53.0233,51.5812,52.4139,539467.64473148,0
+PRI.US,D,20160623,000000,53.2386,54.1256,52.7664,53.8689,373446.52717937,0
+PRI.US,D,20160624,000000,51.0992,51.9121,49.9307,49.9583,1830061.2055271,0
+PRI.US,D,20160627,000000,49.1089,49.4793,48.1803,48.8243,787600.81238622,0
+PRI.US,D,20160628,000000,49.4605,51.5051,49.0377,51.4784,1114854.3759126,0
+PRI.US,D,20160629,000000,52.082,52.3763,51.5614,52.2735,612904.40376651,0
+PRI.US,D,20160630,000000,52.2925,53.294,52.003,52.9936,680355.82953141,0
+PRI.US,D,20160701,000000,52.9679,53.8105,52.6253,52.8594,311380.07903013,0
+PRI.US,D,20160705,000000,52.1639,52.3852,50.8492,52.1382,320295.3098787,0
+PRI.US,D,20160706,000000,51.4952,52.5699,51.4122,52.4721,353251.08941339,0
+PRI.US,D,20160707,000000,52.4909,53.6998,52.4909,52.7567,302948.77736004,0
+PRI.US,D,20160708,000000,53.608,53.8876,53.2287,53.5616,399540.23145951,0
+PRI.US,D,20160711,000000,54.0604,54.6274,53.3295,53.9053,536604.56582622,0
+PRI.US,D,20160712,000000,54.0604,54.9405,53.285,54.579,328146.50397711,0
+PRI.US,D,20160713,000000,54.5603,54.8634,53.6357,53.6901,369752.26447594,0
+PRI.US,D,20160714,000000,53.8776,54.3588,53.4244,53.4964,425486.12473536,0
+PRI.US,D,20160715,000000,53.9409,54.0337,53.0411,53.1725,493178.50268535,0
+PRI.US,D,20160718,000000,52.9936,53.3117,52.6253,52.6509,334045.78289541,0
+PRI.US,D,20160719,000000,52.1097,52.2638,48.4441,49.3015,1954785.3458428,0
+PRI.US,D,20160720,000000,48.9765,49.4852,47.571,48.6328,2060974.3911805,0
+PRI.US,D,20160721,000000,48.6999,49.0328,48.209,48.453,668995.64268701,0
+PRI.US,D,20160722,000000,48.6328,48.7859,48.0619,48.776,358280.71317624,0
+PRI.US,D,20160725,000000,48.7385,49.3025,48.1903,48.2732,588536.84854346,0
+PRI.US,D,20160726,000000,48.0085,48.4816,48.0085,48.2732,632718.16517206,0
+PRI.US,D,20160727,000000,48.3788,48.6663,48.0629,48.3008,403799.41567254,0
+PRI.US,D,20160728,000000,48.2811,48.5428,48.0262,48.045,297716.67276937,0
+PRI.US,D,20160729,000000,48.045,48.3493,47.6825,47.6914,607831.24662568,0
+PRI.US,D,20160801,000000,47.7014,48.4065,46.7461,46.8391,569791.17350461,0
+PRI.US,D,20160802,000000,46.673,46.9901,46.0053,46.3274,790861.76611813,0
+PRI.US,D,20160803,000000,46.3669,47.1502,46.0814,46.6266,768660.75575268,0
+PRI.US,D,20160804,000000,46.5072,46.8775,46.119,46.7274,385026.40572194,0
+PRI.US,D,20160805,000000,47.321,48.5873,47.1818,48.4342,521116.80730686,0
+PRI.US,D,20160808,000000,48.5073,48.6802,48.0915,48.4629,572905.32863636,0
+PRI.US,D,20160809,000000,49.5612,51.5901,49.5612,50.3742,2057017.9158051,0
+PRI.US,D,20160810,000000,50.554,51.2927,50.3227,50.9411,559076.90050094,0
+PRI.US,D,20160811,000000,51.3027,52.7368,51.2087,52.2638,796219.40882204,0
+PRI.US,D,20160812,000000,51.8667,52.1551,50.7831,51.2464,414967.24573051,0
+PRI.US,D,20160815,000000,51.5614,51.9585,51.4508,51.8745,218725.86462745,0
+PRI.US,D,20160816,000000,51.5614,52.2449,51.3027,51.8924,292035.06074096,0
+PRI.US,D,20160817,000000,51.998,52.4139,51.4696,51.922,663720.00471836,0
+PRI.US,D,20160818,000000,51.8667,51.9783,51.3816,51.6188,247539.89882926,0
+PRI.US,D,20160819,000000,51.3589,52.3112,51.3589,51.6355,314671.40488621,0
+PRI.US,D,20160822,000000,51.5426,51.7757,51.1525,51.4399,231340.42020015,0
+PRI.US,D,20160823,000000,51.84,52.2094,51.7273,51.8223,211713.95356032,0
+PRI.US,D,20160824,000000,51.7936,52.3694,51.7936,52.2658,294167.18385782,0
+PRI.US,D,20160825,000000,52.1561,53.1862,51.832,53.1774,461519.61285279,0
+PRI.US,D,20160826,000000,53.2249,53.9775,52.9462,53.0549,309173.03800698,0
+PRI.US,D,20160829,000000,53.1685,53.8756,53.1329,53.2722,424300.59948852,0
+PRI.US,D,20160830,000000,53.371,53.9863,53.1043,53.4925,511197.27155235,0
+PRI.US,D,20160831,000000,53.3542,53.5122,52.731,52.8821,565856.97102022,0
+PRI.US,D,20160901,000000,52.9809,53.4282,52.3219,53.2446,427583.82611149,0
+PRI.US,D,20160902,000000,53.4471,54.0921,53.4204,54.0397,192113.80942811,0
+PRI.US,D,20160906,000000,54.1346,54.6274,53.5508,53.6881,397773.58623686,0
+PRI.US,D,20160907,000000,53.4104,53.8856,52.9809,53.5587,395577.68165923,0
+PRI.US,D,20160908,000000,53.4737,53.7809,53.1231,53.282,376350.1022502,0
+PRI.US,D,20160909,000000,52.9462,53.4559,52.3783,52.4366,514011.75505894,0
+PRI.US,D,20160912,000000,52.0553,52.1561,51.2,51.8488,426731.3818264,0
+PRI.US,D,20160913,000000,51.3856,51.6928,50.0946,51.4399,468017.22261728,0
+PRI.US,D,20160914,000000,51.5525,52.082,51.3491,51.4399,366502.44718956,0
+PRI.US,D,20160915,000000,51.5525,52.5472,51.2967,52.2469,315100.66424118,0
+PRI.US,D,20160916,000000,51.9229,51.9229,51.3935,51.5249,669640.54412359,0
+PRI.US,D,20160919,000000,51.7185,52.721,51.2454,51.7757,445520.59024322,0
+PRI.US,D,20160920,000000,52.1314,52.6776,51.8677,51.8834,379810.49959751,0
+PRI.US,D,20160921,000000,52.082,53.0845,51.8223,53.0845,353291.58557896,0
+PRI.US,D,20160922,000000,53.2979,53.8471,53.2159,53.3443,262228.87048289,0
+PRI.US,D,20160923,000000,53.0361,53.6051,51.4686,51.5426,284970.5046586,0
+PRI.US,D,20160926,000000,51.0705,51.0705,50.0087,50.0274,373130.65708798,0
+PRI.US,D,20160927,000000,49.8536,50.8365,49.4239,50.2419,807789.16332323,0
+PRI.US,D,20160928,000000,50.4838,50.545,49.3035,50.0571,851159.54423644,0
+PRI.US,D,20160929,000000,50.0472,50.1095,48.767,48.9409,441270.51766745,0
+PRI.US,D,20160930,000000,49.1948,49.5721,48.861,49.2571,640592.64456566,0
+PRI.US,D,20161003,000000,49.2392,51.3214,49.2392,50.8641,694055.68234118,0
+PRI.US,D,20161004,000000,50.7802,51.6454,50.1608,50.4926,357086.07629215,0
+PRI.US,D,20161005,000000,50.7188,51.6098,50.389,50.7979,395297.24571271,0
+PRI.US,D,20161006,000000,50.8265,50.9066,50.2813,50.4561,323548.16437749,0
+PRI.US,D,20161007,000000,50.1875,50.3544,49.4615,49.9909,486550.29278692,0
+PRI.US,D,20161010,000000,50.4077,51.5288,50.2142,51.0241,541180.63253477,0
+PRI.US,D,20161011,000000,50.7979,51.0142,50.1045,50.6211,286619.71100113,0
+PRI.US,D,20161012,000000,50.7091,51.674,50.4472,51.5426,399357.99871448,0
+PRI.US,D,20161013,000000,50.7979,51.5249,50.4641,51.2553,297132.51558113,0
+PRI.US,D,20161014,000000,51.9526,52.6539,51.3411,52.0188,445649.16556888,0
+PRI.US,D,20161017,000000,51.7372,52.2469,51.0439,51.1811,187252.24475234,0
+PRI.US,D,20161018,000000,51.9229,51.9229,51.273,51.273,193150.51126651,0
+PRI.US,D,20161019,000000,51.6,52.484,51.3214,52.0652,201149.51636923,0
+PRI.US,D,20161020,000000,51.9694,51.9694,51.0439,51.273,181921.93696019,0
+PRI.US,D,20161021,000000,50.8078,51.273,50.6704,51.2276,192318.31506421,0
+PRI.US,D,20161024,000000,51.8745,51.8745,50.949,51.5051,250108.36813005,0
+PRI.US,D,20161025,000000,51.4597,51.7372,50.8078,51.2276,233483.67976254,0
+PRI.US,D,20161026,000000,51.0883,51.7846,51.0883,51.4597,206367.44730195,0
+PRI.US,D,20161027,000000,51.7846,51.7846,50.8552,50.9945,229852.18611573,0
+PRI.US,D,20161028,000000,50.8552,51.0883,50.298,50.7188,248475.36025375,0
+PRI.US,D,20161031,000000,50.7188,51.1328,50.6704,50.8078,266909.21481776,0
+PRI.US,D,20161101,000000,50.949,51.3214,49.6008,50.5312,427813.64185106,0
+PRI.US,D,20161102,000000,50.3435,50.3435,49.416,49.5553,332924.03910934,0
+PRI.US,D,20161103,000000,49.7904,50.067,49.3222,49.416,233885.60420575,0
+PRI.US,D,20161104,000000,49.3706,50.1144,48.9973,49.3706,300772.10846105,0
+PRI.US,D,20161107,000000,50.389,51.0439,50.1608,50.9016,426223.15494859,0
+PRI.US,D,20161108,000000,50.6211,52.2015,50.4838,51.6454,428122.42511347,0
+PRI.US,D,20161109,000000,53.0361,58.9359,52.9907,56.8953,2871216.6097327,0
+PRI.US,D,20161110,000000,60.0521,65.1143,58.8895,63.1645,3534557.9753032,0
+PRI.US,D,20161111,000000,62.6074,64.4643,62.6074,63.9054,1371375.3118595,0
+PRI.US,D,20161114,000000,64.5582,67.8543,64.4643,67.3417,2308127.5516287,0
+PRI.US,D,20161115,000000,66.7154,66.7154,63.7206,65.4877,1038697.2869561,0
+PRI.US,D,20161116,000000,64.7232,65.0016,62.7665,64.0682,807152.36111976,0
+PRI.US,D,20161117,000000,63.931,66.0704,63.7898,65.8403,751204.88358699,0
+PRI.US,D,20161118,000000,65.8403,66.9091,65.5134,66.583,580554.04190697,0
+PRI.US,D,20161121,000000,66.8162,67.0038,65.4678,65.9796,580368.77194952,0
+PRI.US,D,20161122,000000,66.3975,66.9091,65.8403,66.7234,548646.1006562,0
+PRI.US,D,20161123,000000,66.7234,67.2844,66.1653,67.2844,482777.06256065,0
+PRI.US,D,20161125,000000,67.5155,67.5155,66.7234,67.0492,223877.98929114,0
+PRI.US,D,20161128,000000,66.583,66.9091,65.8621,65.8867,488029.41523409,0
+PRI.US,D,20161129,000000,66.1158,66.9574,65.6516,66.1158,610236.71886008,0
+PRI.US,D,20161130,000000,66.7234,66.9091,65.7455,65.8403,662731.89827864,0
+PRI.US,D,20161201,000000,66.4448,67.0038,65.7909,66.4448,434259.61900445,0
+PRI.US,D,20161202,000000,66.583,66.583,65.304,65.3277,354770.70802612,0
+PRI.US,D,20161205,000000,65.9796,66.8617,65.6516,66.8617,686864.57574142,0
+PRI.US,D,20161206,000000,67.2844,67.47,65.7455,65.7909,572900.26661567,0
+PRI.US,D,20161207,000000,65.9341,65.9796,65.5134,65.8403,514874.32338542,0
+PRI.US,D,20161208,000000,66.0704,66.5376,65.3277,66.3975,626288.38648489,0
+PRI.US,D,20161209,000000,66.352,66.7234,65.6062,65.9341,413224.89820719,0
+PRI.US,D,20161212,000000,65.6062,66.7234,65.0995,65.2803,613204.07539167,0
+PRI.US,D,20161213,000000,65.7001,66.4892,65.4214,65.8867,660125.97002471,0
+PRI.US,D,20161214,000000,65.7001,66.1158,65.0481,65.1854,698040.50503252,0
+PRI.US,D,20161215,000000,65.4678,65.9796,65.14,65.1854,456047.56848117,0
+PRI.US,D,20161216,000000,65.4678,65.5134,63.8827,64.0218,1372730.9210018,0
+PRI.US,D,20161219,000000,64.1651,65.2803,64.1651,64.8605,313010.04969402,0
+PRI.US,D,20161220,000000,65.0946,66.0704,65.0946,65.5588,320047.27086462,0
+PRI.US,D,20161221,000000,65.5134,66.026,65.14,65.2803,390505.53692254,0
+PRI.US,D,20161222,000000,65.4214,65.4214,64.5354,65.0016,322132.82339109,0
+PRI.US,D,20161223,000000,65.14,65.9341,64.7232,65.5588,210173.07446068,0
+PRI.US,D,20161227,000000,65.7001,65.9341,64.3489,64.9098,300054.31392646,0
+PRI.US,D,20161228,000000,65.0946,65.5588,64.6284,64.6284,226581.10834242,0
+PRI.US,D,20161229,000000,64.8131,65.3731,64.3943,65.0481,215725.09875928,0
+PRI.US,D,20161230,000000,65.1854,65.2703,64.1651,64.3943,199555.99225434,0
+PRI.US,D,20170103,000000,65.2803,66.1158,64.5354,65.14,332780.27772159,0
+PRI.US,D,20170104,000000,65.3731,67.1432,65.1854,66.1158,419074.56932269,0
+PRI.US,D,20170105,000000,65.7001,66.2581,65.0481,65.14,321704.57644027,0
+PRI.US,D,20170106,000000,65.3277,66.0704,65.0946,66.0704,308397.53643646,0
+PRI.US,D,20170109,000000,65.5134,65.9796,64.255,65.2803,565226.24324159,0
+PRI.US,D,20170110,000000,65.5588,66.7718,65.0946,66.6315,498347.83821939,0
+PRI.US,D,20170111,000000,66.583,67.3753,66.4448,67.2844,334850.64418597,0
+PRI.US,D,20170112,000000,66.8617,67.7022,66.1158,67.6084,426823.51060306,0
+PRI.US,D,20170113,000000,68.0272,70.5904,68.0272,69.4712,856427.08297197,0
+PRI.US,D,20170117,000000,69.5631,70.0294,66.5376,67.1432,766587.35207588,0
+PRI.US,D,20170118,000000,67.1886,68.0726,66.6315,67.9343,350240.19950383,0
+PRI.US,D,20170119,000000,68.1694,68.5892,67.1432,67.9343,491801.63305624,0
+PRI.US,D,20170120,000000,68.121,68.6781,67.7951,68.1694,455293.32739757,0
+PRI.US,D,20170123,000000,67.8898,68.2149,67.0977,67.7022,222293.5768135,0
+PRI.US,D,20170124,000000,67.9343,68.8677,67.3753,68.1694,327677.76086073,0
+PRI.US,D,20170125,000000,68.9113,71.3797,68.5408,70.9153,583909.14922381,0
+PRI.US,D,20170126,000000,70.867,71.4714,70.8225,71.1474,454447.96994146,0
+PRI.US,D,20170127,000000,71.3352,71.6621,70.0778,70.9153,324198.12783477,0
+PRI.US,D,20170130,000000,70.5904,70.6368,69.8901,70.3563,361490.03429707,0
+PRI.US,D,20170131,000000,70.0778,71.1,69.7034,70.2625,548931.59862341,0
+PRI.US,D,20170201,000000,71.0082,71.6136,69.657,70.1232,391451.12238842,0
+PRI.US,D,20170202,000000,69.5631,70.4491,68.9113,69.6106,284571.61742781,0
+PRI.US,D,20170203,000000,70.9153,72.6834,70.8225,71.9396,445334.30788164,0
+PRI.US,D,20170206,000000,71.5188,72.1718,71.2404,71.8923,336833.94389439,0
+PRI.US,D,20170207,000000,72.3555,72.3555,71.4251,71.7066,331963.26758137,0
+PRI.US,D,20170208,000000,71.8439,72.64,70.9153,72.2656,556772.66868044,0
+PRI.US,D,20170209,000000,71.8439,75.2466,71.7066,73.0114,862409.37902967,0
+PRI.US,D,20170210,000000,73.847,75.384,73.7986,74.967,794246.23315502,0
+PRI.US,D,20170213,000000,75.7128,76.0705,74.174,74.6402,575720.82454709,0
+PRI.US,D,20170214,000000,74.3597,75.0807,74.2688,74.7784,422664.5543998,0
+PRI.US,D,20170215,000000,74.9573,75.0935,74.3043,75.0935,363067.35994572,0
+PRI.US,D,20170216,000000,75.0935,75.4679,74.7686,75.1418,289228.67646749,0
+PRI.US,D,20170217,000000,75.0047,75.377,74.3962,75.377,372100.02967442,0
+PRI.US,D,20170221,000000,75.5153,76.0754,75.0491,75.3306,274403.03025508,0
+PRI.US,D,20170222,000000,75.2377,75.4679,74.817,75.1903,302540.77849199,0
+PRI.US,D,20170223,000000,75.5153,75.5153,74.4426,74.9573,313406.91211653,0
+PRI.US,D,20170224,000000,74.2104,74.9098,73.6554,74.817,285015.05044072,0
+PRI.US,D,20170227,000000,74.9098,75.2852,74.5819,75.1903,289695.39477559,0
+PRI.US,D,20170228,000000,74.7221,75.4679,74.7221,75.377,445099.43012138,0
+PRI.US,D,20170301,000000,76.5454,78.5506,76.5454,77.477,364554.581626,0
+PRI.US,D,20170302,000000,77.5708,77.5708,75.7514,75.7968,287272.71167082,0
+PRI.US,D,20170303,000000,75.7968,76.6394,75.4679,76.3559,259669.51281934,0
+PRI.US,D,20170306,000000,75.7968,76.6828,75.4225,76.264,370947.91376417,0
+PRI.US,D,20170307,000000,76.0299,76.5454,75.8887,75.9371,248471.31063719,0
+PRI.US,D,20170308,000000,76.3559,76.6828,75.0047,75.0047,352524.18324155,0
+PRI.US,D,20170309,000000,75.0491,75.6575,74.817,75.0047,258246.07259982,0
+PRI.US,D,20170310,000000,75.705,76.0754,75.2377,75.9845,289814.85846401,0
+PRI.US,D,20170313,000000,76.1712,76.264,75.705,76.0754,242084.05292386,0
+PRI.US,D,20170314,000000,76.1712,76.5454,75.4225,76.2176,271837.59816671,0
+PRI.US,D,20170315,000000,76.7282,76.8221,76.1712,76.7282,300015.84256918,0
+PRI.US,D,20170316,000000,77.3367,78.365,76.7282,77.8504,361467.76140601,0
+PRI.US,D,20170317,000000,77.7555,77.9451,76.4714,76.8221,608167.36479984,0
+PRI.US,D,20170320,000000,76.5454,76.7746,76.1939,76.2176,249368.3007044,0
+PRI.US,D,20170321,000000,76.6394,76.9644,74.4901,74.5355,588312.09482459,0
+PRI.US,D,20170322,000000,73.8351,74.8644,73.4153,74.3962,364047.36715234,0
+PRI.US,D,20170323,000000,74.2588,75.3306,72.8553,74.9098,263221.02653916,0
+PRI.US,D,20170324,000000,75.0491,75.7514,74.4426,75.0047,172330.42014673,0
+PRI.US,D,20170327,000000,73.8845,74.8644,73.3699,74.7221,323899.46861375,0
+PRI.US,D,20170328,000000,74.2588,76.1238,74.2104,75.7968,381676.3604258,0
+PRI.US,D,20170329,000000,75.7968,75.9588,74.7221,75.3306,287338.51793986,0
+PRI.US,D,20170330,000000,75.4679,76.7746,75.4679,76.7282,220736.49924763,0
+PRI.US,D,20170331,000000,76.591,77.3367,76.5454,76.7282,315173.55733919,0
+PRI.US,D,20170403,000000,76.9189,77.3367,75.5637,76.6394,408398.7676763,0
+PRI.US,D,20170404,000000,76.3559,77.0562,76.0754,76.4961,303039.89373255,0
+PRI.US,D,20170405,000000,77.1036,77.1036,75.6575,75.7514,349122.50533431,0
+PRI.US,D,20170406,000000,75.705,77.1036,75.2377,77.1036,378488.29979189,0
+PRI.US,D,20170407,000000,76.264,77.477,75.7514,77.15,207190.531867,0
+PRI.US,D,20170410,000000,76.8221,77.708,76.591,76.6828,312123.1836682,0
+PRI.US,D,20170411,000000,76.4961,77.5234,75.8887,77.4286,350588.46652766,0
+PRI.US,D,20170412,000000,77.1964,77.1964,75.6575,76.1712,292475.45654145,0
+PRI.US,D,20170413,000000,75.9845,76.5454,75.6575,75.705,230967.85547698,0
+PRI.US,D,20170417,000000,75.7968,77.3822,75.61,77.3367,302062.92373836,0
+PRI.US,D,20170418,000000,76.6828,77.708,76.591,77.4286,346353.58001397,0
+PRI.US,D,20170419,000000,77.8968,78.0834,77.1036,77.2923,284838.89212052,0
+PRI.US,D,20170420,000000,77.8504,79.5314,77.477,79.3893,463935.2091286,0
+PRI.US,D,20170421,000000,78.7828,78.8795,77.2923,77.2923,900277.34344709,0
+PRI.US,D,20170424,000000,79.0622,79.8594,78.2702,79.1097,417894.10609654,0
+PRI.US,D,20170425,000000,79.6698,79.7725,79.1097,79.3438,598956.51194267,0
+PRI.US,D,20170426,000000,79.6698,79.6698,78.5506,78.597,427376.28326298,0
+PRI.US,D,20170427,000000,78.9704,79.3893,78.597,79.0622,257987.90954436,0
+PRI.US,D,20170428,000000,79.0622,79.6264,78.1752,78.2218,258553.8434581,0
+PRI.US,D,20170501,000000,78.5506,79.0622,77.477,78.7364,260652.55723837,0
+PRI.US,D,20170502,000000,78.597,79.3004,78.5042,79.3004,238094.16821182,0
+PRI.US,D,20170503,000000,78.8322,79.7626,78.6444,79.6698,189350.95853261,0
+PRI.US,D,20170504,000000,80.2782,80.697,79.4347,79.484,293460.52576876,0
+PRI.US,D,20170505,000000,79.8594,79.8594,79.3893,79.6264,199327.18891892,0
+PRI.US,D,20170508,000000,79.6698,80.0896,79.484,79.9512,236739.57147376,0
+PRI.US,D,20170509,000000,79.9957,80.5113,79.0622,79.1097,338400.13309751,0
+PRI.US,D,20170510,000000,76.4497,76.4961,73.3245,73.5102,923634.51933936,0
+PRI.US,D,20170511,000000,73.0005,73.0875,70.7564,71.7362,763794.12905622,0
+PRI.US,D,20170512,000000,71.2709,71.829,71.1771,71.4547,438951.09978486,0
+PRI.US,D,20170515,000000,71.829,73.2306,71.5505,73.1823,369683.42099448,0
+PRI.US,D,20170516,000000,73.6041,74.817,72.8078,74.817,567820.02264586,0
+PRI.US,D,20170517,000000,73.1199,74.079,72.7002,72.8405,614256.97569629,0
+PRI.US,D,20170518,000000,72.5136,72.7931,71.6739,71.6739,325238.87928972,0
+PRI.US,D,20170519,000000,71.4843,72.3723,71.346,71.6275,251852.74046166,0
+PRI.US,D,20170522,000000,72.001,72.7002,71.6275,72.2824,257863.38383525,0
+PRI.US,D,20170523,000000,72.4672,72.4672,69.005,69.1463,777172.03734976,0
+PRI.US,D,20170524,000000,68.9596,69.2382,66.0597,67.0879,1073573.5971425,0
+PRI.US,D,20170525,000000,67.0879,68.3048,67.0879,67.5551,645817.66232736,0
+PRI.US,D,20170526,000000,67.3673,67.3673,66.8517,67.1362,408957.61476105,0
+PRI.US,D,20170530,000000,66.9485,67.7901,66.8073,67.4158,294437.49576295,0
+PRI.US,D,20170531,000000,67.6024,67.6963,66.4389,67.5551,316605.09679182,0
+PRI.US,D,20170601,000000,67.9759,68.8677,67.4158,68.8194,249967.64395472,0
+PRI.US,D,20170602,000000,68.5388,69.66,68.0696,68.117,312757.96106339,0
+PRI.US,D,20170605,000000,68.2109,68.3048,66.6443,66.8517,293419.01719906,0
+PRI.US,D,20170606,000000,66.2937,67.2271,65.4965,67.0879,484181.26710152,0
+PRI.US,D,20170607,000000,67.1362,68.0696,66.8991,67.6024,304702.26132888,0
+PRI.US,D,20170608,000000,67.4158,69.0524,67.3239,68.4914,297199.33425431,0
+PRI.US,D,20170609,000000,68.7226,69.9888,68.7226,69.334,546586.87063735,0
+PRI.US,D,20170612,000000,69.66,70.4116,69.1928,70.2693,530664.79074235,0
+PRI.US,D,20170613,000000,70.6448,70.8768,70.3543,70.7839,242269.3228813,0
+PRI.US,D,20170614,000000,70.4116,70.7089,69.5196,70.55,295076.3227747,0
+PRI.US,D,20170615,000000,69.7548,70.6892,69.7548,70.1282,199526.63253431,0
+PRI.US,D,20170616,000000,69.566,70.5005,69.334,70.455,453012.38087227,0
+PRI.US,D,20170619,000000,71.0171,71.11,70.0836,71.0171,251424.49351083,0
+PRI.US,D,20170620,000000,70.8768,71.1584,70.2693,70.3167,227985.3128833,0
+PRI.US,D,20170621,000000,70.455,70.5974,69.66,69.8476,288544.29126948,0
+PRI.US,D,20170622,000000,69.2876,70.1736,69.2876,69.6145,202387.6866313,0
+PRI.US,D,20170623,000000,69.8476,70.0836,69.4742,69.895,464249.0544117,0
+PRI.US,D,20170626,000000,69.9414,70.9706,69.7548,69.9414,197485.62578996,0
+PRI.US,D,20170627,000000,70.0342,70.8768,70.0342,70.0836,216953.14497996,0
+PRI.US,D,20170628,000000,70.6892,71.6275,70.55,71.346,232381.1716551,0
+PRI.US,D,20170629,000000,72.1875,72.2824,70.4116,70.9706,174693.3714073,0
+PRI.US,D,20170630,000000,71.2521,71.5812,70.8304,70.8768,166569.84059548,0
+PRI.US,D,20170703,000000,71.11,72.8405,71.11,71.9555,137710.24820742,0
+PRI.US,D,20170705,000000,72.001,72.001,71.0171,71.3006,166704.49034598,0
+PRI.US,D,20170706,000000,71.0171,71.6739,70.6892,70.9252,262059.79899166,0
+PRI.US,D,20170707,000000,71.0646,72.5629,70.55,72.4207,171820.16846064,0
+PRI.US,D,20170710,000000,72.0474,72.8889,72.001,72.3723,206793.66944449,0
+PRI.US,D,20170711,000000,72.5136,72.8889,71.9555,72.5136,196453.98597226,0
+PRI.US,D,20170712,000000,72.4672,72.9867,72.001,72.0474,174089.97854042,0
+PRI.US,D,20170713,000000,72.234,72.7931,71.907,72.5136,185987.75198265,0
+PRI.US,D,20170714,000000,71.9555,73.2168,71.9555,73.1684,181451.16903553,0
+PRI.US,D,20170717,000000,73.1199,73.275,72.234,72.8405,186268.18792918,0
+PRI.US,D,20170718,000000,72.3723,73.1199,71.8122,72.8889,220104.75906485,0
+PRI.US,D,20170719,000000,73.0745,73.8727,73.0291,73.5911,274977.06340193,0
+PRI.US,D,20170720,000000,73.8727,73.9833,73.5437,73.8233,122398.64800827,0
+PRI.US,D,20170721,000000,74.3399,75.5074,73.2642,73.3117,233685.14818622,0
+PRI.US,D,20170724,000000,73.2642,74.5255,73.2642,74.3853,181011.78563918,0
+PRI.US,D,20170725,000000,75.1341,75.9301,75.0867,75.6033,352638.58490926,0
+PRI.US,D,20170726,000000,75.6507,76.4438,75.6507,76.023,352302.46673509,0
+PRI.US,D,20170727,000000,76.1643,77.0069,75.7888,76.3944,313411.97413723,0
+PRI.US,D,20170728,000000,76.3944,76.745,75.9301,76.0695,252722.39561711,0
+PRI.US,D,20170731,000000,76.3944,76.3944,75.6507,75.8363,331547.16948022,0
+PRI.US,D,20170801,000000,76.3944,76.7232,75.7888,76.5397,244834.75496969,0
+PRI.US,D,20170802,000000,76.3944,76.6778,75.1815,76.0695,156239.2687605,0
+PRI.US,D,20170803,000000,76.2126,76.3944,75.3236,75.6507,160006.42456195,0
+PRI.US,D,20170804,000000,75.9301,76.9614,75.9301,76.914,127314.88250755,0
+PRI.US,D,20170807,000000,76.9614,77.146,76.4438,76.6344,166556.67934167,0
+PRI.US,D,20170808,000000,76.7232,79.4366,76.3499,76.4902,408882.69685477,0
+PRI.US,D,20170809,000000,74.9483,75.4609,71.7638,75.0867,470000.5223257,0
+PRI.US,D,20170810,000000,74.8545,76.1643,74.3399,75.6507,289792.58557295,0
+PRI.US,D,20170811,000000,75.0867,76.3499,74.9957,75.4145,264517.9162413,0
+PRI.US,D,20170814,000000,75.8363,76.5397,75.3691,76.4902,407324.60688475,0
+PRI.US,D,20170815,000000,76.7232,76.914,74.8071,74.9009,281044.40140732,0
+PRI.US,D,20170816,000000,75.0411,75.6527,74.4791,74.7597,386063.10756034,0
+PRI.US,D,20170817,000000,74.3389,74.6195,71.9476,72.0858,377197.48451459,0
+PRI.US,D,20170818,000000,71.428,71.9001,71.3372,71.5722,287385.08853025,0
+PRI.US,D,20170821,000000,71.5238,72.0858,71.1494,71.2917,167532.63693173,0
+PRI.US,D,20170822,000000,71.7105,71.757,70.7731,71.5722,205995.89498291,0
+PRI.US,D,20170823,000000,71.2423,72.1807,71.0546,71.667,256469.30333577,0
+PRI.US,D,20170824,000000,72.0858,72.0858,71.4764,71.667,156626.00714163,0
+PRI.US,D,20170825,000000,72.0394,72.3229,71.8053,72.0394,154558.67788966,0
+PRI.US,D,20170828,000000,72.0394,72.4612,71.4764,71.757,126592.02595226,0
+PRI.US,D,20170829,000000,71.1959,71.8507,71.102,71.757,268475.40402089,0
+PRI.US,D,20170830,000000,71.757,72.1332,71.3372,71.757,197495.74983136,0
+PRI.US,D,20170831,000000,71.8053,72.4138,71.7598,71.8053,252936.01289044,0
+PRI.US,D,20170901,000000,71.9476,72.6517,71.428,72.0858,175754.37094503,0
+PRI.US,D,20170905,000000,71.7105,71.994,69.0851,69.6007,291472.16403964,0
+PRI.US,D,20170906,000000,69.7419,69.8357,68.9933,69.1789,295359.79593364,0
+PRI.US,D,20170907,000000,69.2234,69.2234,67.5847,67.6785,225521.12120883,0
+PRI.US,D,20170908,000000,67.4899,69.2727,67.1609,68.6623,282122.61181542,0
+PRI.US,D,20170911,000000,69.4605,70.2585,69.2727,69.9286,359126.07063236,0
+PRI.US,D,20170912,000000,70.1172,70.7267,69.9286,70.2585,146838.08392519,0
+PRI.US,D,20170913,000000,70.1172,70.2585,69.5533,69.6944,207638.01449647,0
+PRI.US,D,20170914,000000,69.6944,70.7267,69.6944,70.4897,248200.99873206,0
+PRI.US,D,20170915,000000,70.4897,71.5722,69.5533,71.428,545952.09324216,0
+PRI.US,D,20170918,000000,71.5722,72.3663,71.4764,71.9476,259865.91922232,0
+PRI.US,D,20170919,000000,71.994,72.4612,71.7105,72.0394,155769.51323998,0
+PRI.US,D,20170920,000000,71.994,72.9818,71.9476,72.6517,170866.48376165,0
+PRI.US,D,20170921,000000,72.6517,73.0696,72.5076,72.557,167382.80111915,0
+PRI.US,D,20170922,000000,72.4138,73.3541,72.232,73.3077,181979.64399612,0
+PRI.US,D,20170925,000000,73.2129,73.6346,72.8355,73.5417,173136.29384142,0
+PRI.US,D,20170926,000000,73.5417,75.0411,73.3077,74.7123,203585.36072781,0
+PRI.US,D,20170927,000000,75.6527,76.9189,75.0867,76.4942,256855.02931275,0
+PRI.US,D,20170928,000000,76.3983,76.8221,75.7454,76.7746,231091.36878194,0
+PRI.US,D,20170929,000000,76.6828,76.8221,76.0725,76.4942,232599.85094914,0
+PRI.US,D,20171002,000000,76.7282,77.0572,76.3539,76.7746,220959.22815822,0
+PRI.US,D,20171003,000000,76.8221,77.1273,76.3539,76.8695,194520.29406666,0
+PRI.US,D,20171004,000000,76.9189,77.2458,76.5435,77.1056,134071.66773163,0
+PRI.US,D,20171005,000000,77.1984,78.6534,77.0819,78.5121,229000.75423478,0
+PRI.US,D,20171006,000000,78.7461,79.5927,77.6726,79.4021,260686.9789791,0
+PRI.US,D,20171009,000000,79.5927,80.1537,79.5927,80.1063,220230.2971781,0
+PRI.US,D,20171010,000000,80.2941,81.1859,80.1063,81.1385,309757.19519521,0
+PRI.US,D,20171011,000000,80.7157,81.8418,80.6219,81.8418,303697.95642294,0
+PRI.US,D,20171012,000000,81.6077,82.3554,81.4665,82.2656,223535.79669213,0
+PRI.US,D,20171013,000000,82.4532,82.5925,81.7007,81.8902,281851.28750615,0
+PRI.US,D,20171016,000000,82.312,83.766,82.0769,83.7206,240846.89506593,0
+PRI.US,D,20171017,000000,83.8104,84.0464,81.8902,82.1698,292800.43827009,0
+PRI.US,D,20171018,000000,82.5925,83.2514,82.5224,83.204,270508.31153212,0
+PRI.US,D,20171019,000000,80.9054,82.5461,79.7932,80.9963,465636.04808222,0
+PRI.US,D,20171020,000000,81.7954,82.2429,80.5301,80.6219,445651.19037716,0
+PRI.US,D,20171023,000000,80.8097,81.0911,80.2941,80.6219,308172.78271759,0
+PRI.US,D,20171024,000000,81.2799,81.5623,80.4343,81.1859,233468.49370046,0
+PRI.US,D,20171025,000000,81.0447,81.1612,80.1537,81.1385,151862.64566735,0
+PRI.US,D,20171026,000000,81.42,81.7007,80.9518,81.7007,162219.54000994,0
+PRI.US,D,20171027,000000,81.6077,83.5081,81.5623,83.3432,244206.05199933,0
+PRI.US,D,20171030,000000,83.4361,83.4361,81.6541,82.0285,243174.41218162,0
+PRI.US,D,20171031,000000,82.7595,83.1071,82.1223,83.0143,304741.74509031,0
+PRI.US,D,20171101,000000,83.4835,83.4835,81.6541,82.2656,209177.88119197,0
+PRI.US,D,20171102,000000,82.0285,83.204,81.6541,83.1555,258140.78256935,0
+PRI.US,D,20171103,000000,82.9669,83.4835,82.6616,83.1555,162429.10766672,0
+PRI.US,D,20171106,000000,82.9669,83.9516,82.9669,83.4361,294725.01853845,0
+PRI.US,D,20171107,000000,83.6721,84.1393,82.3554,83.2514,388000.8490825,0
+PRI.US,D,20171108,000000,83.1555,93.7561,83.1555,93.6158,543133.56011902,0
+PRI.US,D,20171109,000000,93.4745,94.4118,91.5978,92.4403,743595.65407782,0
+PRI.US,D,20171110,000000,92.1599,93.4261,91.6907,93.4261,540677.46767765,0
+PRI.US,D,20171113,000000,93.5684,94.3161,93.2385,93.8933,516573.13753076,0
+PRI.US,D,20171114,000000,93.3807,94.2203,93.3333,93.8005,203045.74932169,0
+PRI.US,D,20171115,000000,93.0972,93.4745,92.3485,92.7703,353188.32035677,0
+PRI.US,D,20171116,000000,93.2395,93.2879,92.1589,92.3021,315053.08124664,0
+PRI.US,D,20171117,000000,91.7835,93.193,91.7835,92.0641,210906.05505736,0
+PRI.US,D,20171120,000000,92.629,92.7703,92.1105,92.629,270547.79529354,0
+PRI.US,D,20171121,000000,93.2879,93.5219,92.9095,93.2395,194025.22844266,0
+PRI.US,D,20171122,000000,93.3817,93.5219,92.7248,92.9095,98381.384617339,0
+PRI.US,D,20171124,000000,93.4764,93.4764,92.7703,93.0064,98842.028500612,0
+PRI.US,D,20171127,000000,92.9095,94.0336,92.7703,93.0982,365801.86352533,0
+PRI.US,D,20171128,000000,93.3343,96.9503,93.3343,96.4861,360462.44409592,0
+PRI.US,D,20171129,000000,96.9889,100.009,96.7548,98.9822,268479.45363744,0
+PRI.US,D,20171130,000000,99.0612,99.4068,97.3218,97.7455,297240.84282401,0
+PRI.US,D,20171201,000000,97.9827,98.2286,94.1828,97.228,256186.84258097,0
+PRI.US,D,20171204,000000,98.7847,99.7633,98.3303,98.6958,252818.57401031,0
+PRI.US,D,20171205,000000,98.6958,99.2986,97.5184,97.5184,350465.96562684,0
+PRI.US,D,20171206,000000,97.6962,97.7455,96.0703,96.1226,360353.1044489,0
+PRI.US,D,20171207,000000,95.9775,96.9889,95.2159,96.3883,267247.35780021,0
+PRI.US,D,20171208,000000,97.3711,97.7455,96.1622,97.5184,165542.25039434,0
+PRI.US,D,20171211,000000,97.6083,97.8829,96.2492,97.7455,172958.11071295,0
+PRI.US,D,20171212,000000,98.1308,98.6464,97.6962,97.7851,136344.51502383,0
+PRI.US,D,20171213,000000,97.5184,98.3797,97.1114,97.5569,203937.67736819,0
+PRI.US,D,20171214,000000,97.6962,97.9827,95.3532,95.54,191487.13126604,0
+PRI.US,D,20171215,000000,95.9775,98.1308,95.8797,96.9503,821695.54657736,0
+PRI.US,D,20171218,000000,98.0814,98.7452,97.4205,97.6576,269500.96941376,0
+PRI.US,D,20171219,000000,97.9827,98.2088,96.5257,96.7548,171394.95872224,0
+PRI.US,D,20171220,000000,97.5184,97.5184,95.9281,96.5642,171789.79633647,0
+PRI.US,D,20171221,000000,97.0817,97.7851,96.7548,96.8536,153839.87095093,0
+PRI.US,D,20171222,000000,97.228,97.5184,96.2105,97.1806,150196.22845446,0
+PRI.US,D,20171226,000000,97.3218,98.0321,96.3459,96.6125,126308.55279332,0
+PRI.US,D,20171227,000000,96.1226,97.3218,96.0239,96.3883,134684.17223577,0
+PRI.US,D,20171228,000000,96.8536,96.9306,96.2986,96.6125,109931.90343988,0
+PRI.US,D,20171229,000000,96.7074,97.3218,95.4451,95.4451,192523.83310443,0
+PRI.US,D,20180102,000000,95.4926,96.8042,94.9423,95.9281,210001.97816117,0
+PRI.US,D,20180103,000000,95.4926,96.2492,94.888,95.0293,189220.35839867,0
+PRI.US,D,20180104,000000,95.4926,97.0817,95.4926,96.5257,167216.76684034,0
+PRI.US,D,20180105,000000,96.7074,97.5184,96.3883,97.4205,121870.17304768,0
+PRI.US,D,20180108,000000,97.5569,97.8344,96.7548,97.1806,203196.59753841,0
+PRI.US,D,20180109,000000,97.6083,98.4586,97.4986,97.7851,246228.83546917,0
+PRI.US,D,20180110,000000,97.9343,98.8834,95.782,96.2492,339454.04580627,0
+PRI.US,D,20180111,000000,96.6125,98.9822,96.2492,98.9822,210720.78509991,0
+PRI.US,D,20180112,000000,98.9822,99.4366,97.4205,97.6576,210163.96282342,0
+PRI.US,D,20180116,000000,98.0321,98.508,96.2986,96.4861,245897.7793157,0
+PRI.US,D,20180117,000000,97.1806,98.1792,96.5257,97.9343,185106.96038168,0
+PRI.US,D,20180118,000000,97.6083,98.0715,96.662,96.9889,172485.31798001,0
+PRI.US,D,20180119,000000,96.7074,98.278,96.7074,98.2286,185251.73417356,0
+PRI.US,D,20180122,000000,98.7452,99.7334,98.0321,99.5844,235290.82115077,0
+PRI.US,D,20180123,000000,99.1995,100.493,98.7452,100.058,141370.08917013,0
+PRI.US,D,20180124,000000,100.671,101.55,98.4586,99.0217,167869.76751003,0
+PRI.US,D,20180125,000000,99.7334,99.7334,97.8829,98.4586,134222.51594836,0
+PRI.US,D,20180126,000000,98.8834,99.249,97.7455,99.249,113241.45257046,0
+PRI.US,D,20180129,000000,99.4366,99.4366,97.4305,97.6083,145148.3814171,0
+PRI.US,D,20180130,000000,96.5257,97.5184,95.0766,96.3459,161548.31606574,0
+PRI.US,D,20180131,000000,96.662,96.8536,94.1264,94.9423,271766.72987697,0
+PRI.US,D,20180201,000000,94.3161,96.1226,93.9022,96.0703,130585.96028085,0
+PRI.US,D,20180202,000000,95.4926,96.2986,94.888,94.9423,295948.00273843,0
+PRI.US,D,20180205,000000,94.08,94.9423,89.3882,89.4791,263612.82694098,0
+PRI.US,D,20180206,000000,87.1786,92.4393,86.0506,90.7494,382328.34869135,0
+PRI.US,D,20180207,000000,90.373,92.2537,89.1522,90.9399,258550.80624568,0
+PRI.US,D,20180208,000000,98.4586,98.6958,89.0109,89.0593,425492.19916019,0
+PRI.US,D,20180209,000000,90.7958,92.9569,87.2241,90.5143,419649.61487367,0
+PRI.US,D,20180212,000000,90.8906,92.629,88.7304,89.4356,231595.54604319,0
+PRI.US,D,20180213,000000,89.0593,91.7835,89.0593,91.501,243350.57050182,0
+PRI.US,D,20180214,000000,90.8886,94.1828,90.8886,93.4814,204860.98994303,0
+PRI.US,D,20180215,000000,94.1828,94.1828,91.9721,93.198,168935.82906846,0
+PRI.US,D,20180216,000000,92.7733,94.1354,92.4423,93.762,162111.21276706,0
+PRI.US,D,20180220,000000,93.4814,94.5422,93.4814,93.4814,191019.40055378,0
+PRI.US,D,20180221,000000,93.6691,96.172,93.6691,94,219031.61067745,0
+PRI.US,D,20180222,000000,94.2766,95.2159,93.2929,93.3373,208902.50726616,0
+PRI.US,D,20180223,000000,93.7175,94.804,93.3856,94.7586,129241.48758418,0
+PRI.US,D,20180226,000000,94.9917,96.0802,94.6114,95.8895,111753.21848605,0
+PRI.US,D,20180227,000000,96.0338,97.0047,94.6588,94.6588,180486.34789101,0
+PRI.US,D,20180228,000000,95.2159,95.53,91.7371,91.8773,194568.88946533,0
+PRI.US,D,20180301,000000,91.6423,92.1125,88.0617,88.1111,301002.93660476,0
+PRI.US,D,20180302,000000,87.6844,89.9947,86.9298,89.8504,235603.65402973,0
+PRI.US,D,20180305,000000,89.0524,91.1227,88.6266,90.6535,259286.82405477,0
+PRI.US,D,20180306,000000,90.6071,91.3144,90.1805,90.8886,286717.91420262,0
+PRI.US,D,20180307,000000,90.0421,93.3856,90.0421,92.9135,225325.72720999,0
+PRI.US,D,20180308,000000,93.1021,93.6691,92.3495,93.198,152963.12896651,0
+PRI.US,D,20180309,000000,94.0435,97.4404,93.6217,96.6225,233275.12450989,0
+PRI.US,D,20180312,000000,96.7154,97.6774,96.3083,96.3083,176254.49858973,0
+PRI.US,D,20180313,000000,97.2477,97.2932,95.9865,96.1226,192446.89038986,0
+PRI.US,D,20180314,000000,96.7154,96.7154,94.326,94.5156,164688.7937051,0
+PRI.US,D,20180315,000000,94.7586,95.5497,94.0435,94.7586,106440.12156426,0
+PRI.US,D,20180316,000000,95.0381,97.0047,95.0381,96.0802,353213.63046024,0
+PRI.US,D,20180319,000000,95.8411,97.2003,93.7175,94.6114,274022.3662988,0
+PRI.US,D,20180320,000000,94.9423,95.5497,94.7586,95.133,115197.41736713,0
+PRI.US,D,20180321,000000,95.0855,96.9109,94.972,95.5013,146037.2722512,0
+PRI.US,D,20180322,000000,94.3744,95.2643,92.066,92.1125,197528.14676381,0
+PRI.US,D,20180323,000000,92.3495,92.7278,90.134,90.3246,356167.82573803,0
+PRI.US,D,20180326,000000,92.0196,94.9423,91.267,94.6114,207135.86204349,0
+PRI.US,D,20180327,000000,94.9423,95.1804,91.9247,92.4907,334980.23191577,0
+PRI.US,D,20180328,000000,92.6319,92.8671,90.6535,91.3144,293011.01833102,0
+PRI.US,D,20180329,000000,92.1125,92.3732,91.0298,91.0298,341299.65855178,0
+PRI.US,D,20180402,000000,90.6535,91.4071,87.9659,89.3339,270475.91459967,0
+PRI.US,D,20180403,000000,89.805,91.1701,89.6174,90.6071,341414.0602195,0
+PRI.US,D,20180404,000000,89.2381,91.6423,89.1917,91.4071,395131.2114339,0
+PRI.US,D,20180405,000000,92.2082,92.7278,90.9379,91.2185,194898.93321466,0
+PRI.US,D,20180406,000000,90.2278,91.0832,89.4296,90.4174,252573.57220866,0
+PRI.US,D,20180409,000000,91.0298,91.8773,90.3246,90.5113,267013.49244409,0
+PRI.US,D,20180410,000000,91.8773,92.3495,91.1227,91.4071,185883.47435633,0
+PRI.US,D,20180411,000000,90.8412,91.9247,89.9463,90.9824,229586.93623129,0
+PRI.US,D,20180412,000000,90.6535,91.501,89.9947,90.9379,215286.72776706,0
+PRI.US,D,20180413,000000,91.2185,91.4545,88.273,88.8163,362873.99075516,0
+PRI.US,D,20180416,000000,88.9556,90.7474,88.6266,89.5206,269903.9062611,0
+PRI.US,D,20180417,000000,90.371,90.8412,89.1917,89.6174,264793.29016713,0
+PRI.US,D,20180418,000000,90.0876,91.1701,89.8504,90.6071,219929.61314879,0
+PRI.US,D,20180419,000000,90.7474,92.3969,90.7474,91.9721,387993.76225353,0
+PRI.US,D,20180420,000000,92.3495,92.4423,90.8412,91.8773,225750.9369484,0
+PRI.US,D,20180423,000000,91.8773,92.5826,91.2185,91.7845,165047.18477033,0
+PRI.US,D,20180424,000000,92.1609,92.5826,90.6535,91.3598,196515.74262475,0
+PRI.US,D,20180425,000000,91.2185,92.6319,90.5113,91.8773,145204.06364474,0
+PRI.US,D,20180426,000000,92.0196,92.9135,91.3598,92.6319,125420.67436337,0
+PRI.US,D,20180427,000000,92.3495,92.7278,91.5949,92.3495,99691.435573283,0
+PRI.US,D,20180430,000000,92.6319,93.1021,91.1227,91.1701,162011.99716143,0
+PRI.US,D,20180501,000000,90.8412,91.9247,90.4649,91.267,244224.27527384,0
+PRI.US,D,20180502,000000,90.9824,90.9824,88.9072,90.0421,191127.72779666,0
+PRI.US,D,20180503,000000,89.805,90.8886,86.3172,87.3563,251120.77226911,0
+PRI.US,D,20180504,000000,86.8843,90.2278,86.5534,89.2381,196365.90681217,0
+PRI.US,D,20180507,000000,89.6638,89.805,88.7225,89.4741,178199.32694087,0
+PRI.US,D,20180508,000000,89.004,90.4174,88.9072,89.8504,307409.42999673,0
+PRI.US,D,20180509,000000,86.9772,89.569,84.8565,87.4967,473084.30533328,0
+PRI.US,D,20180510,000000,87.4967,89.2845,86.9346,89.0524,216672.70903344,0
+PRI.US,D,20180511,000000,88.9556,89.7577,88.1111,88.5319,238145.80082291,0
+PRI.US,D,20180514,000000,88.9072,89.1917,87.5895,88.5319,386442.75911249,0
+PRI.US,D,20180515,000000,88.5773,89.9463,88.5319,89.3339,236422.68897823,0
+PRI.US,D,20180516,000000,89.569,90.2278,89.0524,89.8504,234854.47496683,0
+PRI.US,D,20180517,000000,89.9947,91.9721,89.805,91.8319,206676.23056436,0
+PRI.US,D,20180518,000000,92.2082,92.3495,91.4545,92.0196,317424.13174032,0
+PRI.US,D,20180521,000000,92.3979,93.436,92.0196,93.1545,169118.06181349,0
+PRI.US,D,20180522,000000,93.1545,93.9072,93.0132,93.2474,168481.25961003,0
+PRI.US,D,20180523,000000,92.9638,93.8153,92.3515,93.6257,143049.66763683,0
+PRI.US,D,20180524,000000,93.4854,94.4307,92.9638,94.0987,125409.53791784,0
+PRI.US,D,20180525,000000,93.9556,93.9556,92.6823,93.2009,163693.60043641,0
+PRI.US,D,20180529,000000,92.1125,93.2009,90.9795,91.7835,231013.41366323,0
+PRI.US,D,20180530,000000,92.8691,94.5719,92.5401,94.239,331966.30479378,0
+PRI.US,D,20180531,000000,94.239,94.239,92.7298,92.9155,359027.86743087,0
+PRI.US,D,20180601,000000,94.4307,94.4307,93.436,93.6731,146236.71586659,0
+PRI.US,D,20180604,000000,94.2864,94.6213,93.7668,94.1926,180905.48320457,0
+PRI.US,D,20180605,000000,93.9072,94.4307,93.1446,93.9556,244812.48207863,0
+PRI.US,D,20180606,000000,94.3832,95.9478,94.1452,95.8994,247884.11623654,0
+PRI.US,D,20180607,000000,96.182,96.182,95.1892,95.3719,129007.62222805,0
+PRI.US,D,20180608,000000,95.3235,96.824,95.3235,96.584,173658.69437718,0
+PRI.US,D,20180611,000000,96.8724,97.5282,95.4165,96.0426,197385.3977802,0
+PRI.US,D,20180612,000000,96.0901,96.5444,94.5719,95.5113,193216.31753555,0
+PRI.US,D,20180613,000000,95.5597,96.0426,94.8593,94.8593,175273.47897898,0
+PRI.US,D,20180614,000000,95.1892,95.7533,94.3832,95.5113,153657.6382059,0
+PRI.US,D,20180615,000000,95.0945,96.7252,94.6213,96.5444,416325.89208514,0
+PRI.US,D,20180618,000000,96.0426,96.824,95.4629,96.5059,138539.40719731,0
+PRI.US,D,20180619,000000,95.8017,97.228,95.4629,97.1114,174961.65850415,0
+PRI.US,D,20180620,000000,97.4008,97.6181,95.6091,95.6574,249981.81761267,0
+PRI.US,D,20180621,000000,95.5113,95.6574,95.0016,95.2258,255477.14727949,0
+PRI.US,D,20180622,000000,95.6574,96.182,95.0016,95.4165,268890.4897179,0
+PRI.US,D,20180625,000000,95.2742,95.7533,94.3358,95.3235,294057.8442108,0
+PRI.US,D,20180626,000000,95.3235,95.6091,94.3832,94.72,225972.65345485,0
+PRI.US,D,20180627,000000,94.72,95.1409,93.2957,93.2957,307950.053807,0
+PRI.US,D,20180628,000000,93.3886,94.0523,92.8691,93.6257,182657.95476929,0
+PRI.US,D,20180629,000000,94.0987,95.9478,93.9072,94.0987,220835.71485326,0
+PRI.US,D,20180702,000000,93.2957,95.6574,93.2957,95.4629,182567.85080091,0
+PRI.US,D,20180703,000000,95.5597,96.5444,95.3235,95.4165,74459.287215479,0
+PRI.US,D,20180705,000000,95.6091,96.4574,95.1892,96.3647,196316.29900935,0
+PRI.US,D,20180706,000000,96.4574,97.9243,96.2492,97.4492,179355.49246768,0
+PRI.US,D,20180709,000000,97.8246,99.377,97.8246,99.1403,193483.59222826,0
+PRI.US,D,20180710,000000,99.5258,99.7633,97.6873,98.4093,112087.31185194,0
+PRI.US,D,20180711,000000,96.2689,98.1209,96.2689,96.824,171584.27829625,0
+PRI.US,D,20180712,000000,97.5469,97.6478,96.1326,97.2083,235558.09584348,0
+PRI.US,D,20180713,000000,97.1114,99.0513,96.7746,98.4983,150242.79904485,0
+PRI.US,D,20180716,000000,98.5871,99.1897,98.2681,99.0217,197267.95890007,0
+PRI.US,D,20180717,000000,99.0513,100.286,99.0513,99.9506,130424.98802274,0
+PRI.US,D,20180718,000000,100,101.846,100,101.522,241833.98910151,0
+PRI.US,D,20180719,000000,100.958,102.41,100.859,101.976,272945.16829484,0
+PRI.US,D,20180720,000000,101.926,103.16,101.609,102.923,274830.26480177,0
+PRI.US,D,20180723,000000,102.726,104.89,102.657,103.981,223113.62416615,0
+PRI.US,D,20180724,000000,104.405,105.66,103.16,103.595,236468.24716449,0
+PRI.US,D,20180725,000000,103.734,106.845,103.357,106.608,259735.31908838,0
+PRI.US,D,20180726,000000,107.032,109.205,106.795,107.714,183657.19765454,0
+PRI.US,D,20180727,000000,107.902,108.79,107.526,107.951,170052.51083384,0
+PRI.US,D,20180730,000000,108.099,109.403,107.763,107.902,207988.30632858,0
+PRI.US,D,20180731,000000,108.751,108.919,108.247,108.484,207816.19762494,0
+PRI.US,D,20180801,000000,108.445,109.255,107.082,108.001,220407.46790243,0
+PRI.US,D,20180802,000000,107.23,108.751,107.032,108.533,210769.38049858,0
+PRI.US,D,20180803,000000,108.296,108.79,107.378,108.751,154591.07482212,0
+PRI.US,D,20180806,000000,108.87,110.342,108.396,109.58,165420.76189765,0
+PRI.US,D,20180807,000000,110.589,111.823,109.66,109.709,239645.17135286,0
+PRI.US,D,20180808,000000,109.759,113.66,108.701,112.851,256110.91227054,0
+PRI.US,D,20180809,000000,112.653,113.373,109.403,111.25,178722.73988076,0
+PRI.US,D,20180810,000000,110.539,111.596,109.759,111.003,140117.74525011,0
+PRI.US,D,20180813,000000,111.15,111.674,110.094,110.342,187663.2808328,0
+PRI.US,D,20180814,000000,110.489,113.512,110.489,112.554,151351.38157712,0
+PRI.US,D,20180815,000000,112.09,112.425,109.403,110.292,265213.43788484,0
+PRI.US,D,20180816,000000,111.3,112.653,111.25,111.447,220577.5517978,0
+PRI.US,D,20180817,000000,111.003,112.277,111.003,111.774,130095.95667755,0
+PRI.US,D,20180820,000000,112.277,112.851,111.674,112.474,181001.66159779,0
+PRI.US,D,20180821,000000,112.474,115.458,112.228,115.083,267884.16000367,0
+PRI.US,D,20180822,000000,114.322,114.786,112.89,113.957,117901.54882256,0
+PRI.US,D,20180823,000000,113.957,113.957,111.873,112.139,171192.47789443,0
+PRI.US,D,20180824,000000,112.89,113.512,112.327,113.088,139849.45815325,0
+PRI.US,D,20180827,000000,113.858,114.371,112.938,113.325,149018.80244072,0
+PRI.US,D,20180828,000000,113.858,115.221,113.462,114.836,123575.06161786,0
+PRI.US,D,20180829,000000,115.31,116.159,114.272,115.695,132639.11587486,0
+PRI.US,D,20180830,000000,115.695,116.495,114.569,115.557,155682.44648402,0
+PRI.US,D,20180831,000000,114.885,115.972,114.608,115.745,136634.0626076,0
+PRI.US,D,20180904,000000,115.508,116.929,115.122,116.732,135479.92188907,0
+PRI.US,D,20180905,000000,116.583,117.73,115.271,115.358,245038.24820164,0
+PRI.US,D,20180906,000000,115.358,117.078,115.358,116.545,176271.7094601,0
+PRI.US,D,20180907,000000,116.396,117.967,115.605,117.877,210187.24811862,0
+PRI.US,D,20180910,000000,118.342,119.063,117.403,118.579,156755.59487142,0
+PRI.US,D,20180911,000000,118.619,119.063,117.591,118.441,208729.38615837,0
+PRI.US,D,20180912,000000,118.342,118.816,117.097,118.441,191968.02323209,0
+PRI.US,D,20180913,000000,118.816,119.478,117.877,118.579,171740.18853366,0
+PRI.US,D,20180914,000000,118.914,121.512,118.826,120.891,226156.91100816,0
+PRI.US,D,20180917,000000,120.94,121.028,119.478,120.09,180242.35849349,0
+PRI.US,D,20180918,000000,117.256,117.256,109.759,110.885,917860.77853429,0
+PRI.US,D,20180919,000000,110.885,111.003,107.704,109.146,466559.36065704,0
+PRI.US,D,20180920,000000,110.242,113.759,110.242,112.554,257600.1587591,0
+PRI.US,D,20180921,000000,113.235,116.07,112.958,115.842,821384.73850667,0
+PRI.US,D,20180924,000000,115.842,115.972,113.611,114.648,336845.08033991,0
+PRI.US,D,20180925,000000,115.358,116.83,115.358,116.022,280458.2194108,0
+PRI.US,D,20180926,000000,116.022,116.346,114.322,114.608,330455.7978183,0
+PRI.US,D,20180927,000000,114.608,115.171,113.907,114.47,142545.49037557,0
+PRI.US,D,20180928,000000,114.095,114.786,113.235,114.134,239405.23157191,0
+PRI.US,D,20181001,000000,114.737,115.201,113.7,113.957,224218.15708186,0
+PRI.US,D,20181002,000000,113.502,114.737,113.325,113.572,168915.58098568,0
+PRI.US,D,20181003,000000,114.242,116.802,113.759,114.539,173959.37840648,0
+PRI.US,D,20181004,000000,114.035,116.179,114.035,115.625,169303.33177094,0
+PRI.US,D,20181005,000000,115.438,116.555,114.499,114.954,193733.65605061,0
+PRI.US,D,20181008,000000,114.589,117.049,114.519,115.3,194808.82924629,0
+PRI.US,D,20181009,000000,114.776,115.952,114.638,114.756,200802.26174953,0
+PRI.US,D,20181010,000000,114.509,115.033,109.789,109.916,229861.29775298,0
+PRI.US,D,20181011,000000,109.295,109.492,105.778,105.897,229661.85413759,0
+PRI.US,D,20181012,000000,107.546,108.188,102.627,104.326,320584.85746247,0
+PRI.US,D,20181015,000000,104.089,106.478,104.089,105.917,236512.79294661,0
+PRI.US,D,20181016,000000,106.845,109.077,105.363,109.018,206255.07044251,0
+PRI.US,D,20181017,000000,108.988,109.847,106.944,109.215,203397.05355794,0
+PRI.US,D,20181018,000000,108.909,109.818,107.042,107.22,174377.50131592,0
+PRI.US,D,20181019,000000,107.249,109.344,107.072,108.019,132733.2694598,0
+PRI.US,D,20181022,000000,108.583,109.759,108.001,108.573,136920.57297895,0
+PRI.US,D,20181023,000000,106.924,108.978,106.232,107.941,196837.68714097,0
+PRI.US,D,20181024,000000,107.704,108.019,100.355,100.622,279651.33331198,0
+PRI.US,D,20181025,000000,101.352,103.565,99.1403,102.489,221559.58381269,0
+PRI.US,D,20181026,000000,101.472,102.607,99.8908,101.54,279154.2428797,0
+PRI.US,D,20181029,000000,103.487,104.533,101.432,102.963,284585.79108575,0
+PRI.US,D,20181030,000000,103.22,104.89,102.133,103.842,338207.7763111,0
+PRI.US,D,20181031,000000,105.304,106.715,103.724,103.901,313716.70778308,0
+PRI.US,D,20181101,000000,104.672,106.765,103.457,106.598,217560.58746339,0
+PRI.US,D,20181102,000000,107.724,108.613,105.58,107.438,237637.57394511,0
+PRI.US,D,20181105,000000,107.506,109.047,106.735,107.991,192109.75981155,0
+PRI.US,D,20181106,000000,107.615,110.726,107.615,110.154,220856.97534017,0
+PRI.US,D,20181107,000000,108.533,112.257,104.237,110.489,301366.38969069,0
+PRI.US,D,20181108,000000,110.144,114.846,110.144,112.554,281458.4747002,0
+PRI.US,D,20181109,000000,112.277,113.285,110.223,111.359,140119.77005838,0
+PRI.US,D,20181112,000000,111.27,111.27,108.751,109.126,167537.69895242,0
+PRI.US,D,20181113,000000,109.552,112.347,109.552,110.716,143639.8992499,0
+PRI.US,D,20181114,000000,112.06,113.108,108.9,109.837,195896.15129164,0
+PRI.US,D,20181115,000000,108.9,111.28,107.792,111.21,143964.88097853,0
+PRI.US,D,20181116,000000,109.324,112.88,109.324,111.883,200521.82580301,0
+PRI.US,D,20181119,000000,111.34,112.791,109.542,110.41,206477.7993531,0
+PRI.US,D,20181120,000000,108.109,109.432,106.371,106.785,215685.61499786,0
+PRI.US,D,20181121,000000,107.289,110.885,106.459,108.998,104923.54016395,0
+PRI.US,D,20181123,000000,107.862,111.16,107.23,109.334,64249.191473055,0
+PRI.US,D,20181126,000000,110.667,112.238,109.018,110.579,167898.11482593,0
+PRI.US,D,20181127,000000,109.976,111.724,106.725,107.348,265960.59213946,0
+PRI.US,D,20181128,000000,107.239,112.841,107.239,112.198,242589.24258925,0
+PRI.US,D,20181129,000000,111.704,114.242,110.923,113.018,208677.75354728,0
+PRI.US,D,20181130,000000,112.861,114.608,112.574,112.781,276012.75283619,0
+PRI.US,D,20181203,000000,113.581,113.858,109.986,111.863,209580.81803933,0
+PRI.US,D,20181204,000000,111.714,111.714,104.435,104.74,251403.23302391,0
+PRI.US,D,20181206,000000,102.006,103.427,100.019,103.367,317315.80449744,0
+PRI.US,D,20181207,000000,102.746,103.17,98.8934,99.851,296557.47003015,0
+PRI.US,D,20181210,000000,99.5943,99.5943,95.0766,98.4586,331175.61716117,0
+PRI.US,D,20181211,000000,100.118,100.938,97.0423,97.5372,229681.08981623,0
+PRI.US,D,20181212,000000,99.1995,101.265,98.518,98.8934,169666.78485687,0
+PRI.US,D,20181213,000000,98.8341,99.9406,98.0418,98.4389,188056.09363876,0
+PRI.US,D,20181214,000000,97.4404,98.597,95.4352,95.7917,184947.0005277,0
+PRI.US,D,20181217,000000,95.4826,98.8242,94.888,96.5544,322632.95103579,0
+PRI.US,D,20181218,000000,97.062,98.518,95.9182,96.7449,238875.74420718,0
+PRI.US,D,20181219,000000,96.7449,98.4192,93.6237,93.8153,274470.8613324,0
+PRI.US,D,20181220,000000,93.0646,94.6302,91.8171,92.4285,256847.94248377,0
+PRI.US,D,20181221,000000,92.543,93.7955,90.1251,90.7404,514914.81955099,0
+PRI.US,D,20181224,000000,89.8011,90.8442,86.6027,86.6986,164823.4434556,0
+PRI.US,D,20181226,000000,85.6733,92.5342,85.6545,92.3909,312335.78853741,0
+PRI.US,D,20181227,000000,90.6081,92.3238,88.5575,92.0492,200725.31903496,0
+PRI.US,D,20181228,000000,92.1717,93.4123,90.7306,91.2343,172088.45555749,0
+PRI.US,D,20181231,000000,91.9741,92.7337,91.1662,92.7051,233411.79906866,0
+PRI.US,D,20190102,000000,90.7404,92.7288,90.617,92.0038,238143.77601464,0
+PRI.US,D,20190103,000000,91.5376,92.0581,89.2974,89.4326,196371.981237,0
+PRI.US,D,20190104,000000,90.7868,94.1551,90.371,93.2246,191215.80695677,0
+PRI.US,D,20190107,000000,92.7801,94.7665,92.715,93.3965,193060.40729814,0
+PRI.US,D,20190108,000000,94.1462,95.2742,93.3689,95.2258,191181.38521604,0
+PRI.US,D,20190109,000000,95.54,97.8146,95.54,97.5085,200760.75317983,0
+PRI.US,D,20190110,000000,96.7746,99.0019,96.6038,98.7155,193283.13620873,0
+PRI.US,D,20190111,000000,97.7554,98.6464,96.9692,97.5866,314509.42022396,0
+PRI.US,D,20190114,000000,96.5346,98.0221,95.9094,96.5938,256018.78349389,0
+PRI.US,D,20190115,000000,96.5938,97.5866,95.2159,97.1608,187823.24068677,0
+PRI.US,D,20190116,000000,97.8947,100.108,97.8049,99.9605,155803.93498071,0
+PRI.US,D,20190117,000000,99.1995,101.205,98.9031,100.474,236304.23769396,0
+PRI.US,D,20190118,000000,101.976,104.573,101.412,104.246,259857.8199892,0
+PRI.US,D,20190122,000000,103.546,104.681,102.301,103.082,279467.07575866,0
+PRI.US,D,20190123,000000,103.981,104.019,100.582,101.482,281987.96206493,0
+PRI.US,D,20190124,000000,101.472,103.299,101.472,102.617,125149.3500541,0
+PRI.US,D,20190125,000000,103.812,104.385,102.726,103.556,132362.7295449,0
+PRI.US,D,20190128,000000,102.686,104,101.896,103.724,189774.14346274,0
+PRI.US,D,20190129,000000,103.971,104.623,102.854,103.23,129927.89759046,0
+PRI.US,D,20190130,000000,103.931,104.681,101.986,103.556,166795.60671849,0
+PRI.US,D,20190131,000000,102.983,106.885,102.983,106.608,210875.68293318,0
+PRI.US,D,20190201,000000,106.992,108.514,106.992,107.971,257757.08140066,0
+PRI.US,D,20190204,000000,107.872,109.334,107.012,109.097,183881.95137341,0
+PRI.US,D,20190205,000000,109.067,110.628,108.938,109.837,201077.63567535,0
+PRI.US,D,20190206,000000,109.314,110.242,107.852,109.195,202806.82194487,0
+PRI.US,D,20190207,000000,108.286,109.58,106.528,108.218,235516.58727378,0
+PRI.US,D,20190208,000000,111.951,112.377,108.336,111.991,311904.50437416,0
+PRI.US,D,20190211,000000,111.873,112.711,108.247,109.542,280684.99793795,0
+PRI.US,D,20190212,000000,110.351,112.386,110.351,111.684,179820.1859675,0
+PRI.US,D,20190213,000000,112.504,113.65,111.467,111.892,162721.69246291,0
+PRI.US,D,20190214,000000,111.003,111.113,109.808,109.976,256157.48286094,0
+PRI.US,D,20190215,000000,111.113,113.68,111.113,113.591,246972.95251138,0
+PRI.US,D,20190219,000000,113.018,114.756,112.406,113.7,266896.05356395,0
+PRI.US,D,20190220,000000,113.828,115.211,113.423,115.151,230064.79098493,0
+PRI.US,D,20190221,000000,114.994,115.725,114.391,115.508,146676.09926294,0
+PRI.US,D,20190222,000000,115.872,117.533,115.872,116.949,179064.93247976,0
+PRI.US,D,20190225,000000,117.78,118.214,116.643,116.663,227748.41031477,0
+PRI.US,D,20190226,000000,116.239,117.75,116.239,117.286,310241.12437368,0
+PRI.US,D,20190227,000000,117.156,119.359,116.772,119.133,212763.81665253,0
+PRI.US,D,20190228,000000,118.994,119.992,117.62,118.984,170983.92264178,0
+PRI.US,D,20190301,000000,119.913,121.908,118.134,120.644,640945.97361021,0
+PRI.US,D,20190304,000000,120.594,120.594,117.156,118.244,259403.25053077,0
+PRI.US,D,20190305,000000,118.342,118.342,116.268,117.71,133896.52181558,0
+PRI.US,D,20190306,000000,117.463,117.601,115.181,115.261,139032.44801303,0
+PRI.US,D,20190307,000000,115.161,115.34,112.978,114.234,141803.39814164,0
+PRI.US,D,20190308,000000,113.335,114.451,113.295,114.234,169047.19352376,0
+PRI.US,D,20190311,000000,115.004,115.557,113.858,115.468,200823.52223645,0
+PRI.US,D,20190312,000000,115.577,116.406,114.776,116.07,124659.3464508,0
+PRI.US,D,20190313,000000,116.613,117.453,116.07,116.396,200711.14537702,0
+PRI.US,D,20190314,000000,116.456,117.513,115.398,117.236,167949.74743702,0
+PRI.US,D,20190315,000000,117.236,120.258,117.236,119.251,515405.83555843,0
+PRI.US,D,20190318,000000,119.133,122.925,119.133,121.582,231209.82006621,0
+PRI.US,D,20190319,000000,122.609,122.856,118.934,119.142,195583.31841268,0
+PRI.US,D,20190320,000000,119.063,119.596,116.396,116.495,221104.00195011,0
+PRI.US,D,20190321,000000,115.645,117.493,115.488,116.099,274351.397644,0
+PRI.US,D,20190322,000000,114.589,115.695,111.397,111.497,219151.07436586,0
+PRI.US,D,20190325,000000,111.664,113.364,111.083,112.377,250349.32031515,0
+PRI.US,D,20190326,000000,113.413,116.456,113.127,116.327,228241.45113049,0
+PRI.US,D,20190327,000000,115.842,117.078,114.717,116.109,192551.16801619,0
+PRI.US,D,20190328,000000,116.199,117.335,115.368,116.229,129648.47404808,0
+PRI.US,D,20190329,000000,117.325,117.601,115.625,116.219,186251.98946295,0
+PRI.US,D,20190401,000000,117.553,119.142,117.433,118.984,223835.46831729,0
+PRI.US,D,20190402,000000,118.204,119.755,118.204,119.181,173895.59694572,0
+PRI.US,D,20190403,000000,120.13,121.246,119.133,119.903,176064.16661159,0
+PRI.US,D,20190404,000000,120.12,120.811,119.083,119.952,120558.09728346,0
+PRI.US,D,20190405,000000,120.584,121.275,120.377,120.781,215570.200926,0
+PRI.US,D,20190408,000000,120.239,123.883,119.656,121.948,279566.29136429,0
+PRI.US,D,20190409,000000,121.098,121.207,119.676,120.07,128760.59561813,0
+PRI.US,D,20190410,000000,120.327,121.227,119.586,120.94,212159.41138151,0
+PRI.US,D,20190411,000000,121.128,121.789,120.762,120.92,168847.74990837,0
+PRI.US,D,20190412,000000,122.253,122.412,121.484,121.731,247677.58579216,0
+PRI.US,D,20190415,000000,122.185,122.569,120.674,120.762,194766.30827245,0
+PRI.US,D,20190416,000000,120.901,122.767,120.901,122.718,266534.62528631,0
+PRI.US,D,20190417,000000,123.31,123.31,119.933,119.942,185642.52217124,0
+PRI.US,D,20190418,000000,119.577,120.584,119.389,119.853,147240.0083684,0
+PRI.US,D,20190422,000000,119.409,120.387,119.201,120.022,134199.23065316,0
+PRI.US,D,20190423,000000,120.022,123.182,119.211,121.404,343288.0202809,0
+PRI.US,D,20190424,000000,121.246,121.591,119.557,121.018,215270.52930084,0
+PRI.US,D,20190425,000000,120.05,120.674,119.004,120.614,225521.12120883,0
+PRI.US,D,20190426,000000,120.821,121.789,120.505,121.464,173813.59221046,0
+PRI.US,D,20190429,000000,121.779,125.099,121.779,124.19,183963.95610868,0
+PRI.US,D,20190430,000000,124.338,125.039,122.955,123.963,193502.82790691,0
+PRI.US,D,20190501,000000,124.2,124.555,122.816,122.876,206048.53999814,0
+PRI.US,D,20190502,000000,123.073,124.21,120.584,121.928,137275.92683176,0
+PRI.US,D,20190503,000000,122.549,124.921,122.481,124.822,217584.88516274,0
+PRI.US,D,20190506,000000,122.055,125.77,121.818,125.177,187025.46622519,0
+PRI.US,D,20190507,000000,123.626,124.979,119.34,120.485,180645.29534084,0
+PRI.US,D,20190508,000000,120.831,123.459,119.33,121.572,264507.79219991,0
+PRI.US,D,20190509,000000,120.297,121.582,118.767,120.417,206320.87671155,0
+PRI.US,D,20190510,000000,119.646,121.494,117.591,121.207,153264.82539994,0
+PRI.US,D,20190513,000000,117.838,118.787,116.119,116.555,195345.40343999,0
+PRI.US,D,20190514,000000,116.683,118.52,116.683,117.335,188486.36539786,0
+PRI.US,D,20190515,000000,116.05,116.949,115.388,115.625,229519.10515398,0
+PRI.US,D,20190516,000000,115.882,120.604,115.842,119.241,150269.12155247,0
+PRI.US,D,20190517,000000,117.68,119.093,116.732,117.127,187634.93351691,0
+PRI.US,D,20190520,000000,116.278,118.52,116.278,117.383,188107.72624985,0
+PRI.US,D,20190521,000000,118.49,119.755,117.828,118.036,168510.61933006,0
+PRI.US,D,20190522,000000,117.75,117.848,116.456,116.613,159189.41442173,0
+PRI.US,D,20190523,000000,115.004,115.498,113.581,114.461,147927.43077882,0
+PRI.US,D,20190524,000000,115.28,115.715,114.184,114.697,206008.04383257,0
+PRI.US,D,20190528,000000,114.204,114.895,112.07,112.267,209395.54808188,0
+PRI.US,D,20190529,000000,111.17,112.653,110.648,112.287,177871.30799981,0
+PRI.US,D,20190530,000000,112.564,113.65,110.351,110.816,189555.46416871,0
+PRI.US,D,20190531,000000,109.166,110.983,107.951,109.58,167294.72195904,0
+PRI.US,D,20190603,000000,109.542,111.113,108.673,110.983,329250.02448868,0
+PRI.US,D,20190604,000000,112.663,114.964,112.494,114.806,162152.72133676,0
+PRI.US,D,20190605,000000,114.776,115.112,112.721,114.529,201662.80526773,0
+PRI.US,D,20190606,000000,114.658,115.508,113.354,114.065,267107.64602902,0
+PRI.US,D,20190607,000000,114.035,115.171,113.759,114.352,260962.35290491,0
+PRI.US,D,20190610,000000,114.055,117.443,113.088,116.288,301608.35427992,0
+PRI.US,D,20190611,000000,117.107,118.134,115.29,116.663,237096.95013484,0
+PRI.US,D,20190612,000000,116.426,117.039,115.862,116.485,240166.55948448,0
+PRI.US,D,20190613,000000,116.949,117.71,115.932,116.416,151519.4406642,0
+PRI.US,D,20190614,000000,116.327,116.495,114.727,115.063,143419.19514759,0
+PRI.US,D,20190617,000000,114.984,115.842,113.482,113.848,208537.02937195,0
+PRI.US,D,20190618,000000,113.967,117.345,113.967,116.436,155468.82921068,0
+PRI.US,D,20190619,000000,116.732,117.78,115.645,115.765,178025.19342894,0
+PRI.US,D,20190620,000000,117.146,117.572,114.499,117.296,264521.96585786,0
+PRI.US,D,20190621,000000,116.742,118.283,115.29,115.378,434197.86235197,0
+PRI.US,D,20190624,000000,115.448,116.416,113.967,114.105,209851.12994445,0
+PRI.US,D,20190625,000000,114.252,115.478,113.196,113.502,235327.26769977,0
+PRI.US,D,20190626,000000,114.105,116.466,113.295,113.413,263462.9911284,0
+PRI.US,D,20190627,000000,113.877,115.862,113.877,115.823,272437.95382116,0
+PRI.US,D,20190628,000000,116.268,117.127,113.897,114.451,5331291.8489765,0
+PRI.US,D,20190701,000000,115.813,117.67,114.599,117.553,298323.10284866,0
+PRI.US,D,20190702,000000,117.483,118.451,115.093,115.715,405417.23748676,0
+PRI.US,D,20190703,000000,116.129,118.164,116.05,118.154,211208.76389494,0
+PRI.US,D,20190705,000000,117.828,119.271,117.572,119.261,223975.18008848,0
+PRI.US,D,20190708,000000,118.134,119.448,117.62,117.73,198254.04053151,0
+PRI.US,D,20190709,000000,117.156,118.293,116.9,118.017,264338.72070868,0
+PRI.US,D,20190710,000000,118.322,119.221,116.574,116.742,451419.86916153,0
+PRI.US,D,20190711,000000,116.939,117.196,115.271,116.129,239770.70946611,0
+PRI.US,D,20190712,000000,116.742,119.508,116.376,119.261,432502.08541905,0
+PRI.US,D,20190715,000000,119.034,119.528,117.543,118.293,443170.80023646,0
+PRI.US,D,20190716,000000,118.352,119.606,117.828,119.083,152326.32676304,0
+PRI.US,D,20190717,000000,118.697,118.697,115.735,115.794,162514.1496144,0
+PRI.US,D,20190718,000000,115.468,117.087,115.468,116.603,209205.21610373,0
+PRI.US,D,20190719,000000,116.782,117.867,115.498,115.586,148680.65945828,0
+PRI.US,D,20190722,000000,115.685,116.565,115.151,116.406,174646.8008169,0
+PRI.US,D,20190723,000000,116.91,117.967,116.633,117.927,125730.47002992,0
+PRI.US,D,20190724,000000,117.65,119.537,117.553,119.152,206743.04923754,0
+PRI.US,D,20190725,000000,120.012,120.287,118.244,118.411,183220.85147061,0
+PRI.US,D,20190726,000000,118.717,119.863,118.441,119.389,124464.9648561,0
+PRI.US,D,20190729,000000,119.004,120.19,117.74,118.214,226348.25539044,0
+PRI.US,D,20190730,000000,117.266,118.806,117.266,118.806,153428.83487048,0
+PRI.US,D,20190731,000000,118.589,119.745,116.633,117.069,204996.65209766,0
+PRI.US,D,20190801,000000,116.87,117.503,112.524,113.048,278810.02547242,0
+PRI.US,D,20190802,000000,111.863,113.235,110.43,111.863,153712.30802941,0
+PRI.US,D,20190805,000000,109.038,109.255,104.701,106.134,249607.22808122,0
+PRI.US,D,20190806,000000,106.755,108.059,106.194,108.049,250776.55486183,0
+PRI.US,D,20190807,000000,105.432,106.271,104.652,106.024,362963.0823194,0
+PRI.US,D,20190808,000000,109.502,112.238,109.442,111.043,455150.57841397,0
+PRI.US,D,20190809,000000,110.913,110.973,108.948,109.008,308685.05921195,0
+PRI.US,D,20190812,000000,107.912,107.912,104.87,105.57,215888.09582566,0
+PRI.US,D,20190813,000000,105.363,109.275,104.81,107.536,225813.70600502,0
+PRI.US,D,20190814,000000,103.753,105.679,103.753,104.573,586983.82059414,0
+PRI.US,D,20190815,000000,105.58,106.558,105.077,106.441,278187.39692689,0
+PRI.US,D,20190816,000000,107.181,111.013,107.181,110.262,374835.54565817,0
+PRI.US,D,20190819,000000,112.001,113.413,111.981,112.564,372885.65528633,0
+PRI.US,D,20190820,000000,112.159,113.552,110.963,112.968,361626.70885584,0
+PRI.US,D,20190821,000000,114.381,114.747,113.186,113.186,373410.08063036,0
+PRI.US,D,20190822,000000,114.025,114.371,112.416,113.265,153672.82426798,0
+PRI.US,D,20190823,000000,112.337,113.581,109.462,109.759,254732.01783315,0
+PRI.US,D,20190826,000000,110.686,111.013,109.442,110.114,230954.69422317,0
+PRI.US,D,20190827,000000,111.2,111.981,109.334,109.986,228735.50435035,0
+PRI.US,D,20190828,000000,109.492,111.576,109.383,111.33,147151.9292083,0
+PRI.US,D,20190829,000000,112.811,114.361,112.367,113.64,137846.92276619,0
+PRI.US,D,20190830,000000,114.49,114.816,113.423,114.035,183881.95137341,0
+PRI.US,D,20190903,000000,112.909,113.492,110.696,111.22,192239.34754135,0
+PRI.US,D,20190904,000000,112.841,112.89,111.901,112.663,118783.35282768,0
+PRI.US,D,20190905,000000,114.035,115.932,113.986,114.224,251914.49711413,0
+PRI.US,D,20190906,000000,114.085,114.756,113.275,113.423,197491.7002148,0
+PRI.US,D,20190909,000000,114.589,115.358,113.7,115.33,192332.48872215,0
+PRI.US,D,20190910,000000,115.952,115.952,114.499,115.695,213091.83559358,0
+PRI.US,D,20190911,000000,116.031,117.127,114.352,117.127,141001.57406351,0
+PRI.US,D,20190912,000000,116.416,117.957,115.625,117.206,206187.23936519,0
+PRI.US,D,20190913,000000,118.224,118.896,117.64,118.085,160434.67151277,0
+PRI.US,D,20190916,000000,116.85,118.609,116.692,117.443,258029.41811406,0
+PRI.US,D,20190917,000000,116.9,118.994,116.258,118.787,285041.37294833,0
+PRI.US,D,20190918,000000,118.174,120.277,116.979,120.12,210889.85659113,0
+PRI.US,D,20190919,000000,119.962,121.285,119.359,120.05,231749.43147233,0
+PRI.US,D,20190920,000000,120.732,123.429,120.457,122.085,615152.95335936,0
+PRI.US,D,20190923,000000,121.028,123.795,120.791,123.152,244269.83346009,0
+PRI.US,D,20190924,000000,123.261,124.447,122.452,123.538,354261.46874417,0
+PRI.US,D,20190925,000000,123.508,124.061,122.718,123.389,272737.62544633,0
+PRI.US,D,20190926,000000,123.745,124.308,122.886,123.083,188791.09904372,0
+PRI.US,D,20190927,000000,124.387,124.387,121.641,121.878,225676.0190421,0
+PRI.US,D,20190930,000000,122.412,122.649,121.355,121.741,138996.00146402,0
+PRI.US,D,20191001,000000,122.747,123.429,117.363,117.66,225163.74254774,0
+PRI.US,D,20191002,000000,116.574,117.216,113.769,114.282,188990.54265911,0
+PRI.US,D,20191003,000000,113.462,114.697,111.941,114.658,241079.74801791,0
+PRI.US,D,20191004,000000,114.727,117.345,114.579,117.166,147970.96415679,0
+PRI.US,D,20191007,000000,116.583,117.917,115.093,115.567,457254.35421493,0
+PRI.US,D,20191008,000000,114.252,114.737,112.474,112.474,260581.68894863,0
+PRI.US,D,20191009,000000,113.512,114.332,113.265,113.947,211897.19870949,0
+PRI.US,D,20191010,000000,114.224,115.942,113.65,115.102,149266.8414548,0
+PRI.US,D,20191011,000000,116.673,118.589,116.327,116.436,130646.7045292,0
+PRI.US,D,20191014,000000,115.803,116.475,115.093,116.219,173207.16213116,0
+PRI.US,D,20191015,000000,116.406,118.856,116.406,118.322,168398.24247062,0
+PRI.US,D,20191016,000000,117.977,120.239,117.75,118.52,224550.22563947,0
+PRI.US,D,20191017,000000,119.379,119.379,117.967,118.717,126404.73118654,0
+PRI.US,D,20191018,000000,118.174,119.123,118.026,118.204,133454.10120681,0
+PRI.US,D,20191021,000000,119.29,120.722,119.29,120.268,98506.922730583,0
+PRI.US,D,20191022,000000,119.903,120.881,119.161,120.367,101684.85932309,0
+PRI.US,D,20191023,000000,119.952,120.901,119.646,120.317,83880.720133576,0
+PRI.US,D,20191024,000000,120.544,120.979,120.002,120.564,85750.630578421,0
+PRI.US,D,20191025,000000,120.564,121.028,119.755,120.327,87790.624918628,0
+PRI.US,D,20191028,000000,121.108,122.876,121.108,122.312,139951.7109713,0
+PRI.US,D,20191029,000000,122.145,123.666,121.898,123.616,158700.42322256,0
+PRI.US,D,20191030,000000,122.767,123.31,121.848,122.826,131309.82924029,0
+PRI.US,D,20191031,000000,122.302,122.302,119.725,120.732,141834.78266995,0
+PRI.US,D,20191101,000000,121.464,123.123,121.355,122.016,114298.40249165,0
+PRI.US,D,20191104,000000,122.916,123.558,122.549,122.925,143496.13786215,0
+PRI.US,D,20191105,000000,122.945,123.696,122.569,123.389,106444.17118082,0
+PRI.US,D,20191106,000000,123.053,123.656,122.728,123.656,136543.95863922,0
+PRI.US,D,20191107,000000,124.387,124.871,122.609,123.429,166740.93689498,0
+PRI.US,D,20191108,000000,123.577,124.328,122.382,124.11,103146.7708999,0
+PRI.US,D,20191111,000000,123.044,124.347,122.579,123.636,260586.75096932,0
+PRI.US,D,20191112,000000,124.012,124.565,123.429,124.338,211824.30561148,0
+PRI.US,D,20191113,000000,123.459,123.459,121.621,123.063,134799.58630762,0
+PRI.US,D,20191114,000000,122.481,124.595,122.481,124.575,149420.72688393,0
+PRI.US,D,20191115,000000,125.236,126.204,124.575,124.979,129412.58388368,0
+PRI.US,D,20191118,000000,124.624,125.899,124.249,125.454,107360.39692667,0
+PRI.US,D,20191119,000000,125.573,127.321,125.444,126.293,151653.07801056,0
+PRI.US,D,20191120,000000,125.661,127.43,125.661,126.175,189890.56993874,0
+PRI.US,D,20191121,000000,126.53,126.53,124.881,125.147,116032.65078186,0
+PRI.US,D,20191122,000000,125.266,126.126,124.722,125.326,102926.06679758,0
+PRI.US,D,20191125,000000,125.366,127.311,125.366,126.867,117789.17196313,0
+PRI.US,D,20191126,000000,126.727,127.331,126.283,126.944,120753.4912823,0
+PRI.US,D,20191127,000000,127.558,128.772,126.907,128.655,84184.441375294,0
+PRI.US,D,20191129,000000,128.565,130.363,127.933,128.398,104458.84666412,0
+PRI.US,D,20191202,000000,128.892,128.96,127.488,128.398,161735.61083147,0
+PRI.US,D,20191203,000000,126.53,126.62,124.357,125.177,111630.71758522,0
+PRI.US,D,20191204,000000,126.195,128.832,125.987,127.765,208269.75467924,0
+PRI.US,D,20191205,000000,128.081,129.602,128.012,128.852,157867.21461611,0
+PRI.US,D,20191206,000000,130.62,130.965,129.908,130.155,209206.22850787,0
+PRI.US,D,20191209,000000,129.632,130.333,129.187,129.839,144186.59748499,0
+PRI.US,D,20191210,000000,129.612,130.008,129.405,129.761,128727.18628153,0
+PRI.US,D,20191211,000000,129.326,130.086,128.94,129.938,132138.98823017,0
+PRI.US,D,20191212,000000,130.294,132.26,129.721,130.935,296090.75172204,0
+PRI.US,D,20191213,000000,130.62,132.14,129.839,130.995,202003.9854626,0
+PRI.US,D,20191216,000000,131.706,132.467,131.429,131.766,204807.33252365,0
+PRI.US,D,20191217,000000,131.499,132.289,131.133,131.202,168683.74043783,0
+PRI.US,D,20191218,000000,131.786,131.825,129.661,129.819,158067.67063564,0
+PRI.US,D,20191219,000000,129.721,129.731,128.872,129.464,162152.72133676,0
+PRI.US,D,20191220,000000,130.106,130.235,127.914,128.022,607326.05696028,0
+PRI.US,D,20191223,000000,128.131,128.131,126.787,127.518,167095.27834365,0
+PRI.US,D,20191224,000000,127.311,127.824,127.221,127.291,47240.801936839,0
+PRI.US,D,20191226,000000,127.686,127.765,126.442,126.689,110091.86329385,0
+PRI.US,D,20191227,000000,126.767,126.767,125.266,125.326,184246.41686347,0
+PRI.US,D,20191230,000000,125.977,126.116,124.713,125.246,164332.42744815,0
+PRI.US,D,20191231,000000,125.246,126.471,125.039,125.256,152290.89261817,0
+PRI.US,D,20200102,000000,125.583,126.5,125.099,126.471,146418.94861162,0
+PRI.US,D,20200103,000000,124.664,126.757,124.071,126.363,189902.7187884,0
+PRI.US,D,20200106,000000,125.029,125.583,124.308,125.276,235345.49097427,0
+PRI.US,D,20200107,000000,124.694,125.899,124.397,125.187,100933.65545191,0
+PRI.US,D,20200108,000000,125.177,126.224,124.268,124.427,139002.07588886,0
+PRI.US,D,20200109,000000,124.475,126.156,124.328,125.563,129692.00742606,0
+PRI.US,D,20200110,000000,125.583,125.72,123.586,123.982,155754.3271779,0
+PRI.US,D,20200113,000000,124.575,124.575,123.379,123.893,153934.02453586,0
+PRI.US,D,20200114,000000,123.973,124.585,123.073,123.389,181892.57724016,0
+PRI.US,D,20200115,000000,122.53,123.843,121.701,122.352,179791.83865161,0
+PRI.US,D,20200116,000000,123.083,123.805,122.539,123.152,175792.84230232,0
+PRI.US,D,20200117,000000,123.271,123.982,123.083,123.202,111349.26923457,0
+PRI.US,D,20200121,000000,122.629,123.103,120.95,121.265,280305.34638581,0
+PRI.US,D,20200122,000000,121.789,122.312,121.256,121.494,167343.31735772,0
+PRI.US,D,20200123,000000,120.437,121.227,118.184,120.447,309398.80412999,0
+PRI.US,D,20200124,000000,120.762,120.762,117.226,117.553,174377.50131592,0
+PRI.US,D,20200127,000000,114.737,115.577,114.224,114.242,287015.5610195,0
+PRI.US,D,20200128,000000,114.924,116.288,114.924,115.745,139126.60159796,0
+PRI.US,D,20200129,000000,116.159,116.989,115.063,115.102,124988.37779598,0
+PRI.US,D,20200130,000000,114.154,116.555,114.055,116.436,127501.16486913,0
+PRI.US,D,20200131,000000,115.508,116.012,113.423,113.739,175832.32606374,0
+PRI.US,D,20200203,000000,114.599,116.633,114.599,116.179,201455.26241922,0
+PRI.US,D,20200204,000000,118.085,119.448,118.085,118.51,214277.36084042,0
+PRI.US,D,20200205,000000,120.427,121.818,119.271,121.177,129669.734535,0
+PRI.US,D,20200206,000000,121.404,121.681,118.914,119.083,123072.90916489,0
+PRI.US,D,20200207,000000,118.401,119.666,118.164,118.332,103430.24405883,0
+PRI.US,D,20200210,000000,117.61,118.619,117.097,118.401,185524.07088697,0
+PRI.US,D,20200211,000000,118.727,121.522,118.727,120.871,155691.55812127,0
+PRI.US,D,20200212,000000,122.549,127.014,121.394,125.138,296834.86876424,0
+PRI.US,D,20200213,000000,126.897,131.786,126.62,131.322,265202.3014393,0
+PRI.US,D,20200214,000000,131.726,132.092,130.442,131.272,365107.35428593,0
+PRI.US,D,20200218,000000,130.867,131.332,129.375,130.096,163976.0611912,0
+PRI.US,D,20200219,000000,130.985,131.419,130.086,130.165,190888.80041984,0
+PRI.US,D,20200220,000000,129.504,131.429,128.467,130.847,196011.56536349,0
+PRI.US,D,20200221,000000,129.978,130.195,127.153,127.321,146722.66985333,0
+PRI.US,D,20200224,000000,123.014,123.399,121.978,122.175,129264.77287938,0
+PRI.US,D,20200225,000000,122.679,122.916,116.712,116.83,338210.81352351,0
+PRI.US,D,20200226,000000,117.7,119.409,115.468,115.595,262884.908365,0
+PRI.US,D,20200227,000000,113.305,115.922,109.827,110.44,392998.07591291,0
+PRI.US,D,20200228,000000,106.064,108.267,103.437,107.122,545817.44349166,0
+PRI.US,D,20200302,000000,107.822,111.981,106.992,111.833,306294.77303963,0
+PRI.US,D,20200303,000000,111.379,113.828,107.249,108.741,284586.80348989,0
+PRI.US,D,20200304,000000,110.509,112.978,109.255,112.851,191865.77041405,0
+PRI.US,D,20200305,000000,109.225,109.225,107.151,107.951,371224.30009413,0
+PRI.US,D,20200306,000000,103.634,107.862,102.637,105.975,508190.43125934,0
+PRI.US,D,20200309,000000,95.86,97.8947,89.4801,95.7088,424563.82456467,0
+PRI.US,D,20200310,000000,99.841,99.841,94.9759,99.0316,286362.5603498,0
+PRI.US,D,20200311,000000,96.0901,96.3883,92.1747,93.3006,329126.51118372,0
+PRI.US,D,20200312,000000,86.4219,89.2104,80.3118,85.9597,689233.60142683,0
+PRI.US,D,20200313,000000,91.3667,96.1029,87.9234,94.9858,325555.76178525,0
+PRI.US,D,20200316,000000,82.6301,89.5967,81.7835,81.8132,392006.93226076,0
+PRI.US,D,20200317,000000,83.5447,87.551,80.1103,85.1034,563220.67064211,0
+PRI.US,D,20200318,000000,78.7808,81.3993,69.2757,70.9993,616300.00724892,0
+PRI.US,D,20200319,000000,69.816,71.748,65.8314,68.3423,514626.28437135,0
+PRI.US,D,20200320,000000,68.7562,69.6984,59.1058,59.9908,873658.20141878,0
+PRI.US,D,20200323,000000,60.5499,67.7407,58.8855,64.9266,582020.00310033,0
+PRI.US,D,20200324,000000,68.9013,76.746,67.6498,76.5692,497217.99520021,0
+PRI.US,D,20200325,000000,77.069,81.6393,75.8462,77.791,397724.99083818,0
+PRI.US,D,20200326,000000,77.791,84.7478,77.3822,84.7478,426962.2099701,0
+PRI.US,D,20200327,000000,80.4471,91.4932,79.5424,86.5563,513379.00247203,0
+PRI.US,D,20200330,000000,86.4122,88.8746,81.8902,87.2774,427641.53314742,0
+PRI.US,D,20200331,000000,86.9208,88.8776,84.2183,85.1319,464742.09522742,0
+PRI.US,D,20200401,000000,81.2353,83.1357,80.0036,80.9755,275017.55956749,0
+PRI.US,D,20200402,000000,79.6865,82.6785,78.3501,79.6302,518851.04684365,0
+PRI.US,D,20200403,000000,78.4825,81.1248,75.5202,77.6379,518871.29492643,0
+PRI.US,D,20200406,000000,81.5238,85.6466,81.2502,83.7947,414082.40451298,0
+PRI.US,D,20200407,000000,86.5277,89.5087,84.4682,84.7281,342056.9368478,0
+PRI.US,D,20200408,000000,86.5178,94.4515,85.5271,93.8212,257660.90300744,0
+PRI.US,D,20200409,000000,96.2007,100.662,95.9182,98.2908,306138.86280221,0
+PRI.US,D,20200413,000000,96.9988,97.4305,93.0132,94.004,204984.50324799,0
+PRI.US,D,20200414,000000,96.8042,99.1698,94.004,95.129,249832.99420423,0
+PRI.US,D,20200415,000000,91.1257,91.3094,87.154,87.3653,213497.80965335,0
+PRI.US,D,20200416,000000,86.6047,88.5575,86.3548,88.4903,279916.58319641,0
+PRI.US,D,20200417,000000,93.0794,95.542,91.6531,93.6859,251520.67190404,0
+PRI.US,D,20200420,000000,91.6166,94.3557,91.4051,92.6656,238082.01936215,0
+PRI.US,D,20200421,000000,89.9138,90.3997,88.2967,88.518,236358.90751747,0
+PRI.US,D,20200422,000000,91.5791,92.552,89.5769,91.7134,237042.28031134,0
+PRI.US,D,20200423,000000,92.9451,94.5669,90.8659,90.9923,169689.05774793,0
+PRI.US,D,20200424,000000,91.8003,93.0232,90.617,92.4266,328447.18800641,0
+PRI.US,D,20200427,000000,93.0606,95.9172,93.0606,94.004,312471.45069204,0
+PRI.US,D,20200428,000000,96.4674,98.8934,96.4674,97.0817,266907.19000948,0
+PRI.US,D,20200429,000000,100.256,101.906,98.9723,101.856,224389.25338136,0
+PRI.US,D,20200430,000000,99.9605,108.968,98.597,99.9705,424802.75194149,0
+PRI.US,D,20200501,000000,97.4008,97.9924,94.6677,96.2492,252378.17820983,0
+PRI.US,D,20200504,000000,93.8676,98.0814,93.1278,97.7752,208474.26031533,0
+PRI.US,D,20200505,000000,99.4862,100.948,97.8344,98.2286,222454.54907162,0
+PRI.US,D,20200506,000000,99.4266,99.9107,96.3647,96.8822,249789.46082624,0
+PRI.US,D,20200507,000000,98.508,102.31,98.508,101.245,280673.86149243,0
+PRI.US,D,20200508,000000,102.686,104.84,101.669,104.613,213512.99571543,0
+PRI.US,D,20200511,000000,103.299,105.225,101.916,102.824,245896.76691156,0
+PRI.US,D,20200512,000000,103.614,104.543,99.3284,99.5456,272764.96035809,0
+PRI.US,D,20200513,000000,97.9343,99.3968,94.6094,95.532,225438.10406943,0
+PRI.US,D,20200514,000000,93.7156,97.4986,91.4051,97.3514,192764.78528952,0
+PRI.US,D,20200515,000000,95.9675,98.2088,95.694,97.3711,139900.0783602,0
+PRI.US,D,20200518,000000,101.452,103.704,101.096,102.716,161074.51092865,0
+PRI.US,D,20200519,000000,102.093,103.624,100.642,100.78,162766.23824503,0
+PRI.US,D,20200520,000000,102.943,104.86,102.459,102.983,170623.50676827,0
+PRI.US,D,20200521,000000,102.36,106.441,102.143,105.452,282285.60888181,0
+PRI.US,D,20200522,000000,104.86,105.472,103.832,104.633,186212.50570153,0
+PRI.US,D,20200526,000000,108.573,111.547,108.573,110.943,253492.83516693,0
+PRI.US,D,20200527,000000,113.66,114.806,112.287,113.482,235944.83422459,0
+PRI.US,D,20200528,000000,114.144,114.292,110.252,111.3,177305.37408607,0
+PRI.US,D,20200529,000000,109.956,111.073,108.416,109.749,255195.69892883,0
+PRI.US,D,20200601,000000,109.62,111.911,108.85,111.557,192187.71493027,0
+PRI.US,D,20200602,000000,112.574,112.731,109.482,110.282,191992.32093143,0
+PRI.US,D,20200603,000000,113.118,115.28,112.938,113.798,164301.04291984,0
+PRI.US,D,20200604,000000,113.196,115.251,112.001,115.191,179769.56576055,0
+PRI.US,D,20200605,000000,121.572,121.691,118.065,118.332,184168.46174476,0
+PRI.US,D,20200608,000000,120.92,125.701,120.457,125.602,240776.02677619,0
+PRI.US,D,20200609,000000,122.965,124.871,122.679,123.538,219191.57053142,0
+PRI.US,D,20200610,000000,122.342,122.342,117.226,117.256,197786.30981927,0
+PRI.US,D,20200611,000000,111.477,113.749,107.418,107.852,171472.91384094,0
+PRI.US,D,20200612,000000,112.761,112.831,107.467,110.499,157822.66883399,0
+PRI.US,D,20200615,000000,106.222,113.028,106.222,112.06,157612.08877307,0
+PRI.US,D,20200616,000000,117.009,117.423,113.373,114.055,148519.68720017,0
+PRI.US,D,20200617,000000,114.984,114.984,112.317,112.968,150232.67500346,0
+PRI.US,D,20200618,000000,111.576,114.451,111.23,113.058,193360.0789233,0
+PRI.US,D,20200619,000000,114.431,115.635,112.514,114.055,388985.91830981,0
+PRI.US,D,20200622,000000,113.127,116.031,111.921,115.023,231331.3085629,0
+PRI.US,D,20200623,000000,117.196,117.196,113.838,113.967,198718.73403134,0
+PRI.US,D,20200624,000000,112.831,112.831,109.562,110.351,184717.18478813,0
+PRI.US,D,20200625,000000,109.185,112.257,108.998,112.188,176954.06984983,0
+PRI.US,D,20200626,000000,110.618,111.843,107.408,107.912,349824.10140267,0
+PRI.US,D,20200629,000000,109.432,111.654,108.237,110.015,255720.12427286,0
+PRI.US,D,20200630,000000,110.006,113.058,110.006,112.604,174432.17113942,0
+PRI.US,D,20200701,000000,112.751,113.63,109.146,109.275,226470.75629127,0
+PRI.US,D,20200702,000000,111.784,113.028,108.968,109.225,144863.89585402,0
+PRI.US,D,20200706,000000,111.744,113.453,110.302,110.943,224007.57702093,0
+PRI.US,D,20200707,000000,109.59,110.904,107.269,107.575,186588.10763712,0
+PRI.US,D,20200708,000000,107.585,110.716,107.585,109.492,152853.78931948,0
+PRI.US,D,20200709,000000,109.235,109.235,105.432,105.541,152004.38224681,0
+PRI.US,D,20200710,000000,106.944,109.383,105.975,109.235,123026.33857448,0
+PRI.US,D,20200713,000000,110.786,111.063,107.595,107.734,170719.68516149,0
+PRI.US,D,20200714,000000,107.447,111.25,107.052,111.053,184059.12209775,0
+PRI.US,D,20200715,000000,113.472,115.982,112.534,115.458,158873.54433034,0
+PRI.US,D,20200716,000000,114.499,117.049,113.917,115.102,128152.14073055,0
+PRI.US,D,20200717,000000,115.586,115.922,114.224,114.519,98433.017228431,0
+PRI.US,D,20200720,000000,114.519,114.924,113.512,113.67,84082.188557249,0
+PRI.US,D,20200721,000000,114.391,116.782,114.391,115.508,93988.563057955,0
+PRI.US,D,20200722,000000,114.786,116.752,114.786,116.109,103326.97883665,0
+PRI.US,D,20200723,000000,115.625,118.697,115.625,116.802,134649.75049504,0
+PRI.US,D,20200724,000000,116.86,117.354,115.557,115.645,80671.399012754,0
+PRI.US,D,20200727,000000,116.179,116.692,114.895,115.892,74034.077477074,0
+PRI.US,D,20200728,000000,114.786,116.159,113.828,114.204,134419.93475547,0
+PRI.US,D,20200729,000000,114.885,117.997,114.885,117.828,121621.12162947,0
+PRI.US,D,20200730,000000,115.398,116.189,113.345,115.842,196300.10054312,0
+PRI.US,D,20200731,000000,115.922,116.85,113.769,115.567,219161.19840725,0
+PRI.US,D,20200803,000000,116.199,118.697,115.842,117.335,98540.332067171,0
+PRI.US,D,20200804,000000,116.86,117.513,116.336,116.692,105012.63172818,0
+PRI.US,D,20200805,000000,118.688,122.806,117.413,122.273,204054.10384419,0
+PRI.US,D,20200806,000000,124.485,131.676,124.13,126.442,349017.21530384,0
+PRI.US,D,20200807,000000,125.79,127.38,125.404,126.887,148582.45625679,0
+PRI.US,D,20200810,000000,126.994,130.008,126.994,128.753,117495.5747628,0
+PRI.US,D,20200811,000000,130.521,132.279,129.938,130.353,130305.52433433,0
+PRI.US,D,20200812,000000,131.923,132.892,130.126,130.778,225898.7479527,0
+PRI.US,D,20200813,000000,129.286,131.075,129.237,130.808,151534.6267263,0
+PRI.US,D,20200814,000000,129.543,131.865,129.444,131.143,107322.93797352,0
+PRI.US,D,20200817,000000,130.679,131.736,128.733,128.94,115893.95141481,0
+PRI.US,D,20200818,000000,128.565,129.395,127.084,127.37,133552.30440829,0
+PRI.US,D,20200819,000000,127.321,128.921,125.602,126.146,154619.42213801,0
+PRI.US,D,20200820,000000,124.17,125.859,124.11,124.989,195713.91854662,0
+PRI.US,D,20200821,000000,124.318,125.375,121.918,122.215,165804.46306635,0
+PRI.US,D,20200824,000000,122.332,124.969,122.332,124.842,223888.11333253,0
+PRI.US,D,20200825,000000,125.938,126.146,123.903,123.953,304021.92574744,0
+PRI.US,D,20200826,000000,123.923,124.467,122.215,122.549,127885.87844198,0
+PRI.US,D,20200827,000000,123.399,124.475,122.432,123.676,154518.1817241,0
+PRI.US,D,20200828,000000,124.17,124.664,122.569,123.034,126933.20614713,0
+PRI.US,D,20200831,000000,122.292,122.462,120.694,120.94,169286.12090058,0
+PRI.US,D,20200901,000000,120.17,121.364,119.833,120.199,216574.50583195,0
+PRI.US,D,20200902,000000,120.239,122.549,119.942,122.165,145917.80856278,0
+PRI.US,D,20200903,000000,122.975,124.684,121.207,121.591,239454.83937472,0
+PRI.US,D,20200904,000000,123.586,124.407,120.801,121.898,200376.03960699,0
+PRI.US,D,20200908,000000,120.14,120.14,116.248,116.346,248403.47955988,0
+PRI.US,D,20200909,000000,117.887,117.887,115.458,117.256,238133.65197324,0
+PRI.US,D,20200910,000000,118.184,118.569,115.715,116.356,240000.52520567,0
+PRI.US,D,20200911,000000,116.822,117.68,115.151,116.999,170022.13870967,0
+PRI.US,D,20200914,000000,118.017,118.609,117.572,118.184,257573.83625148,0
+PRI.US,D,20200915,000000,120.644,120.644,117.75,118.224,163778.64238409,0
+PRI.US,D,20200916,000000,118.382,119.755,116.248,116.386,208726.34894596,0
+PRI.US,D,20200917,000000,115.043,115.972,113.532,114.618,330631.9561385,0
+PRI.US,D,20200918,000000,115.033,115.033,112.386,113.433,683746.37099312,0
+PRI.US,D,20200921,000000,110.696,112.011,107.201,109.314,324017.91989802,0
+PRI.US,D,20200922,000000,109.432,111.931,109.235,110.519,236699.07530819,0
+PRI.US,D,20200923,000000,110.796,111.823,107.506,107.585,162841.15615132,0
+PRI.US,D,20200924,000000,107.951,109.62,105.867,107.685,138250.87201768,0
+PRI.US,D,20200925,000000,106.745,108.553,106.488,108.504,169030.99505753,0
+PRI.US,D,20200928,000000,110.391,111.911,110.055,111.17,357092.15071698,0
+PRI.US,D,20200929,000000,110.973,111.131,108.366,109.403,167102.36517263,0
+PRI.US,D,20200930,000000,109.275,110.312,107.971,109.6,539791.61405598,0
+PRI.US,D,20201001,000000,109.6,110.913,108.218,109.679,211176.36696248,0
+PRI.US,D,20201002,000000,108.029,110.479,107.665,109.136,268536.14826923,0
+PRI.US,D,20201005,000000,110.391,112.988,110.391,110.657,243398.15349636,0
+PRI.US,D,20201006,000000,111.457,111.517,107.882,109.136,424715.68518553,0
+PRI.US,D,20201007,000000,110.519,110.904,109.166,110.45,304147.46386069,0
+PRI.US,D,20201008,000000,111.517,112.633,110.628,111.537,313453.48270693,0
+PRI.US,D,20201009,000000,112.663,113.335,110.963,111.28,143211.65229908,0
+PRI.US,D,20201012,000000,111.063,112.604,111.063,111.921,138010.93223673,0
+PRI.US,D,20201013,000000,111.013,111.951,109.897,110.885,226484.92994921,0
+PRI.US,D,20201014,000000,111.093,112.851,111.023,111.23,121396.3679106,0
+PRI.US,D,20201015,000000,109.749,112.377,109.373,112.317,156224.08269842,0
+PRI.US,D,20201016,000000,112.791,115.013,112.238,113.739,176612.88965496,0
+PRI.US,D,20201019,000000,114.105,114.47,110.963,111.15,115545.68439097,0
+PRI.US,D,20201020,000000,112.406,114.846,111.961,113.957,257939.31414569,0
+PRI.US,D,20201021,000000,113.739,114.905,112.663,113.719,217205.23361059,0
+PRI.US,D,20201022,000000,113.453,118.767,113.078,118.49,254742.14187453,0
+PRI.US,D,20201023,000000,118.994,119.735,115.715,117.877,147062.83764407,0
+PRI.US,D,20201026,000000,116.593,116.593,113.433,114.242,126735.78734001,0
+PRI.US,D,20201027,000000,113.591,114.391,109.462,109.562,124801.08303026,0
+PRI.US,D,20201028,000000,107.012,108.237,105.007,106.074,170725.75958632,0
+PRI.US,D,20201029,000000,105.63,107.685,104.266,106.785,137019.78858458,0
+PRI.US,D,20201030,000000,106.232,108.109,105.165,106.785,154383.53197361,0
+PRI.US,D,20201102,000000,108.663,109.077,106.805,108.169,183817.15750851,0
+PRI.US,D,20201103,000000,110.509,111.397,109.442,109.897,150344.03945875,0
+PRI.US,D,20201104,000000,107.763,112.554,107.763,110.933,213489.71042023,0
+PRI.US,D,20201105,000000,111.764,115.962,111.576,115.478,294771.58912884,0
+PRI.US,D,20201106,000000,116.574,117.66,114.371,114.431,237154.65717077,0
+PRI.US,D,20201109,000000,123.953,127.034,122.549,123.843,366254.40817549,0
+PRI.US,D,20201110,000000,124.93,125.938,123.735,124.12,149577.64952549,0
+PRI.US,D,20201111,000000,124.12,124.12,120.19,121.118,189055.33652401,0
+PRI.US,D,20201112,000000,119.636,120.012,117.591,119.211,180629.09687461,0
+PRI.US,D,20201113,000000,120.347,124.664,119.685,123.172,227854.71274936,0
+PRI.US,D,20201116,000000,125.938,126.52,124.437,126.313,105974.41566029,0
+PRI.US,D,20201117,000000,124.258,126.56,123.686,125.691,138149.63160377,0
+PRI.US,D,20201118,000000,126.106,127.725,125.75,125.75,127981.04443105,0
+PRI.US,D,20201119,000000,125.76,126.689,124.585,126.293,105476.31282387,0
+PRI.US,D,20201120,000000,125.849,126.086,124.644,125.563,125225.28036453,0
+PRI.US,D,20201123,000000,126.797,129.356,125.879,129.069,121751.72176341,0
+PRI.US,D,20201124,000000,131.162,132.121,129.652,131.883,143527.52239047,0
+PRI.US,D,20201125,000000,130.995,131.626,128.99,130.926,95897.957264223,0
+PRI.US,D,20201127,000000,131.104,131.617,129.721,130.699,52326.107927339,0
+PRI.US,D,20201130,000000,129.267,129.681,126.442,126.57,176810.30846208,0
+PRI.US,D,20201201,000000,128.912,129.839,128.061,129.642,103126.52281711,0
+PRI.US,D,20201202,000000,129.661,130.61,128.772,129.988,118984.82125136,0
+PRI.US,D,20201203,000000,129.859,132.773,129.859,131.262,118138.4513911,0
+PRI.US,D,20201204,000000,132.654,136.211,132.654,136.121,142590.03615769,0
+PRI.US,D,20201207,000000,135.242,137.158,134.196,135.282,164727.26506238,0
+PRI.US,D,20201208,000000,134.028,135.954,133.781,135.094,132521.67699474,0
+PRI.US,D,20201209,000000,135.806,136.468,134.521,135.094,160797.11219455,0
+PRI.US,D,20201210,000000,133.869,135.974,133.584,135.657,138658.87088572,0
+PRI.US,D,20201211,000000,133.929,136.023,129.998,130.61,278502.25461414,0
+PRI.US,D,20201214,000000,133.129,133.899,129.681,130.047,156220.03308186,0
+PRI.US,D,20201215,000000,131.776,133.317,130.284,133.227,171213.73838135,0
+PRI.US,D,20201216,000000,134.482,134.482,130.521,131.232,121079.48541508,0
+PRI.US,D,20201217,000000,131.993,134.196,130.877,133.998,148002.34868511,0
+PRI.US,D,20201218,000000,134.788,135.677,131.429,131.963,377120.54180002,0
+PRI.US,D,20201221,000000,131.094,131.569,126.54,129.859,136174.43112846,0
+PRI.US,D,20201222,000000,129.187,130.738,128.98,129.267,83886.794558411,0
+PRI.US,D,20201223,000000,130.076,132.072,130.047,130.857,94649.662960763,0
+PRI.US,D,20201224,000000,131.252,131.252,129.514,130.935,34260.768469945,0
+PRI.US,D,20201228,000000,132.16,132.694,129.968,130.175,87841.245125581,0
+PRI.US,D,20201229,000000,130.768,130.768,128.772,130.076,74246.682346277,0
+PRI.US,D,20201230,000000,130.383,131.825,129.869,130.096,76850.58579194,0
+PRI.US,D,20201231,000000,129.454,131.302,129.414,130.136,121744.63493444,0
+PRI.US,D,20210104,000000,131.104,131.104,125.207,126.214,177013.80169403,0
+PRI.US,D,20210105,000000,125.622,128.852,125.622,127.735,113783.08878486,0
+PRI.US,D,20210106,000000,129.879,134.798,129.148,133.207,226975.94595666,0
+PRI.US,D,20210107,000000,133.859,135.519,132.684,133.05,127610.50451615,0
+PRI.US,D,20210108,000000,133.405,133.811,130.126,132.477,101152.33474595,0
+PRI.US,D,20210111,000000,131.202,132.763,130.708,131.342,124478.1261099,0
+PRI.US,D,20210112,000000,131.746,135.549,131.746,133.385,137663.67761703,0
+PRI.US,D,20210113,000000,132.803,133.424,129.524,132.042,174520.25029952,0
+PRI.US,D,20210114,000000,133.05,134.096,132.072,132.387,110693.23135246,0
+PRI.US,D,20210115,000000,131.015,134.748,130.392,134.146,170024.16351795,0
+PRI.US,D,20210119,000000,134.63,136.912,134.353,134.748,162905.95001622,0
+PRI.US,D,20210120,000000,135.757,137.346,135.47,136.279,222170.06350854,0
+PRI.US,D,20210121,000000,136.309,136.378,133.662,133.811,92322.145845062,0
+PRI.US,D,20210122,000000,132.387,133.859,131.182,132.15,98296.342669658,0
+PRI.US,D,20210125,000000,131.182,131.469,128.298,129.612,154862.39913139,0
+PRI.US,D,20210126,000000,130.718,132.645,130.086,131.075,126151.63015177,0
+PRI.US,D,20210127,000000,128.358,131.182,126.994,131.182,441853.66245155,0
+PRI.US,D,20210128,000000,132.645,137.712,131.589,137.505,356536.34084464,0
+PRI.US,D,20210129,000000,137.989,138.64,132.733,135.38,316066.49778984,0
+PRI.US,D,20210201,000000,136.655,139.677,135.39,138.749,223372.79962574,0
+PRI.US,D,20210202,000000,140.231,140.359,137.139,138.601,157407.58313698,0
+PRI.US,D,20210203,000000,137.919,139.243,137.415,139.006,126673.01828338,0
+PRI.US,D,20210204,000000,139.934,142.641,139.934,142.511,124866.8892993,0
+PRI.US,D,20210205,000000,143.233,143.5,141.594,142.938,129342.72799808,0
+PRI.US,D,20210208,000000,143.698,145.722,143.045,145.643,148863.90460745,0
+PRI.US,D,20210209,000000,145.308,145.89,143.994,144.764,123914.21700445,0
+PRI.US,D,20210210,000000,141.683,143.253,139.075,140.616,264445.02314329,0
+PRI.US,D,20210211,000000,141.218,143.145,137.564,138.443,184094.55624262,0
+PRI.US,D,20210212,000000,138.492,139.163,136.338,137.772,98748.887319818,0
+PRI.US,D,20210216,000000,138.532,139.648,137.316,139.095,294100.36518465,0
+PRI.US,D,20210217,000000,137.811,139.549,137.811,138.266,124964.08009665,0
+PRI.US,D,20210218,000000,137.602,140.636,136.468,139.924,218004.0204763,0
+PRI.US,D,20210219,000000,140.903,141.514,139.875,140.873,144385.02869624,0
+PRI.US,D,20210222,000000,139.786,142.888,139.786,141.04,96639.037094015,0
+PRI.US,D,20210223,000000,140.971,140.971,138.393,139.45,126365.24742511,0
+PRI.US,D,20210224,000000,140.052,143.125,139.776,142.284,117998.73961992,0
+PRI.US,D,20210225,000000,143.194,143.569,139.964,139.984,144752.53139873,0
+PRI.US,D,20210226,000000,139.223,140.062,136.912,137.692,140578.38913337,0
+PRI.US,D,20210301,000000,140.319,143.322,140.319,142.967,122479.6403394,0
+PRI.US,D,20210302,000000,142.551,142.759,140.813,141.544,159302.80368531,0
+PRI.US,D,20210303,000000,141.683,144.744,141.396,141.524,112639.07210773,0
+PRI.US,D,20210304,000000,140.744,141.367,136.27,137.672,193564.58455938,0
+PRI.US,D,20210305,000000,139.52,142.601,137.356,142.255,183339.30275488,0
+PRI.US,D,20210308,000000,143.717,146.414,143.263,143.47,89195.841863643,0
+PRI.US,D,20210309,000000,143.421,146.039,142.739,143.223,128573.3008524,0
+PRI.US,D,20210310,000000,143.5,147.876,143.5,147.876,143699.6310941,0
+PRI.US,D,20210311,000000,147.47,148.854,146.661,147.57,103125.51041298,0
+PRI.US,D,20210312,000000,148.991,150.355,148.231,149.358,85664.5762266,0
+PRI.US,D,20210315,000000,149.368,152.558,149.258,152.379,129899.55027457,0
+PRI.US,D,20210316,000000,151.116,152.646,150.572,150.967,136917.53576654,0
+PRI.US,D,20210317,000000,151.135,153.416,149.624,153.101,139278.46221883,0
+PRI.US,D,20210318,000000,153.219,153.743,148.725,148.894,234907.11998206,0
+PRI.US,D,20210319,000000,148.686,149.575,145.535,146.167,595842.35681092,0
+PRI.US,D,20210322,000000,145.041,146.177,143.223,143.391,219171.32244865,0
+PRI.US,D,20210323,000000,142.531,144.182,139.43,139.954,233188.05775394,0
+PRI.US,D,20210324,000000,141.781,143.194,139.075,139.075,112339.40048257,0
+PRI.US,D,20210325,000000,138.087,142.521,136.595,141.88,115583.14334411,0
+PRI.US,D,20210326,000000,143.47,143.52,141.06,143.362,99969.846711525,0
+PRI.US,D,20210329,000000,141.633,144.616,140.251,142.701,128915.4934514,0
+PRI.US,D,20210330,000000,143.559,146.009,142.711,145.623,142374.39407608,0
+PRI.US,D,20210331,000000,144.29,145.585,143.49,144.112,226890.90400898,0
+PRI.US,D,20210401,000000,144.339,147.619,144.112,147.47,155241.03827939,0
+PRI.US,D,20210405,000000,148.468,150.247,148.192,149.416,145086.62476461,0
+PRI.US,D,20210406,000000,149.595,151.333,148.913,149.851,103480.86426579,0
+PRI.US,D,20210407,000000,149.011,150.108,147.046,147.421,88453.749629712,0
+PRI.US,D,20210408,000000,147.697,147.697,145.495,146.651,131290.59356164,0
+PRI.US,D,20210409,000000,147.807,149.308,146.285,149.021,92035.635473708,0
+PRI.US,D,20210412,000000,149.555,151.333,149.456,150.997,80349.454496533,0
+PRI.US,D,20210413,000000,150.247,151.096,149.011,150.277,58031.005250945,0
+PRI.US,D,20210414,000000,150.049,152.538,150.049,152.162,90929.077749715,0
+PRI.US,D,20210415,000000,152.686,154.197,152.538,153.309,72110.509612859,0
+PRI.US,D,20210416,000000,154.395,157.28,154.158,157.161,149350.87099834,0
+PRI.US,D,20210419,000000,157.497,159.581,156.015,156.765,166362.29774697,0
+PRI.US,D,20210420,000000,156.567,156.567,152.469,153.891,241626.446253,0
+PRI.US,D,20210421,000000,154.078,157.328,153.16,157.032,128390.05570323,0
+PRI.US,D,20210422,000000,156.143,156.717,152.765,153.743,130089.88225272,0
+PRI.US,D,20210423,000000,154,156.736,153.842,156.123,86792.394437514,0
+PRI.US,D,20210426,000000,157.298,159.195,156.736,157.071,161201.06144604,0
+PRI.US,D,20210427,000000,157.131,157.931,156.3,157.536,144126.86564078,0
+PRI.US,D,20210428,000000,157.595,158.238,156.46,156.677,113136.16254001,0
+PRI.US,D,20210429,000000,157.921,159.225,157.26,158.978,63163.894235982,0
+PRI.US,D,20210430,000000,158.208,158.722,155.629,155.768,119409.01858562,0
+PRI.US,D,20210503,000000,157.981,159.156,156.252,157.714,111316.87230212,0
+PRI.US,D,20210504,000000,156.934,158.602,155.876,157.447,77510.673290608,0
+PRI.US,D,20210505,000000,158.732,161.2,158.208,161.082,114967.60162757,0
+PRI.US,D,20210506,000000,157.931,160.509,155.827,157.981,180723.25045954,0
+PRI.US,D,20210507,000000,157.388,159.798,157.388,159.739,121926.86767946,0
+PRI.US,D,20210510,000000,159.591,160.361,157.764,157.774,166318.76436899,0
+PRI.US,D,20210511,000000,155.966,156.073,153.199,153.506,139278.46221883,0
+PRI.US,D,20210512,000000,152.469,153.229,150.068,150.177,95548.677836248,0
+PRI.US,D,20210513,000000,149.733,155.896,149.733,155.047,138277.19452529,0
+PRI.US,D,20210514,000000,156.054,157.871,155.363,157.497,98779.25944399,0
+PRI.US,D,20210517,000000,156.33,156.597,154.652,156.33,72933.594177916,0
+PRI.US,D,20210518,000000,156.47,157.051,154.987,155.264,100210.79889662,0
+PRI.US,D,20210519,000000,152.469,154.632,151.491,154.345,74289.203320117,0
+PRI.US,D,20210520,000000,155.353,156.193,154.335,155.659,85440.834911869,0
+PRI.US,D,20210521,000000,157.141,158.405,156.597,156.775,115067.82963733,0
+PRI.US,D,20210524,000000,157.2,157.2,155.343,155.798,57301.061866682,0
+PRI.US,D,20210525,000000,155.471,156.203,153.526,153.851,112330.28884532,0
+PRI.US,D,20210526,000000,154.158,155.462,153.536,154.77,103530.4720686,0
+PRI.US,D,20210527,000000,156.272,156.765,155.728,156.33,83047.511527129,0
+PRI.US,D,20210528,000000,156.252,158.622,155.076,158.612,118663.88913928,0
+PRI.US,D,20210601,000000,159.393,161.23,159.077,159.393,118261.96469607,0
+PRI.US,D,20210602,000000,160.153,160.361,158.879,159.482,144850.73460021,0
+PRI.US,D,20210603,000000,158.968,160.568,156.954,159.472,81258.59341341,0
+PRI.US,D,20210604,000000,159.591,160.875,158.988,160.717,67539.504925002,0
+PRI.US,D,20210607,000000,161.2,161.2,160.055,160.865,148419.45919041,0
+PRI.US,D,20210608,000000,160.341,161.566,158.533,161.172,132539.90026924,0
+PRI.US,D,20210609,000000,160.648,161.152,159.442,159.442,185246.67215287,0
+PRI.US,D,20210610,000000,160.301,160.301,156.954,156.954,133001.55655665,0
+PRI.US,D,20210611,000000,157.298,158.533,157.003,158.335,106688.16057833,0
+PRI.US,D,20210614,000000,158.375,158.732,153.683,154.415,179419.27392844,0
+PRI.US,D,20210615,000000,155.166,157.28,152.578,155.837,168664.50475919,0
+PRI.US,D,20210616,000000,154.899,154.957,150.691,151.106,166388.62025459,0
+PRI.US,D,20210617,000000,151.688,151.688,144.981,145.426,166025.16716866,0
+PRI.US,D,20210618,000000,142.187,143.312,140.773,141.377,432044.47874819,0
+PRI.US,D,20210621,000000,143.332,146.098,142.778,145.989,163954.80070429,0
+PRI.US,D,20210622,000000,145.692,146.661,144.478,145.949,139940.57452577,0
+PRI.US,D,20210623,000000,145.545,147.076,145.338,145.555,130710.48598996,0
+PRI.US,D,20210624,000000,146.216,146.7,145.051,146.365,125714.27156369,0
+PRI.US,D,20210625,000000,147.046,152.202,146.799,151.935,884417.02020458,0
+PRI.US,D,20210628,000000,151.116,151.125,148.063,148.874,164484.28806902,0
+PRI.US,D,20210629,000000,149.822,151.955,149.111,149.703,137456.13476852,0
+PRI.US,D,20210630,000000,148.844,149.93,148.4,149.743,106797.50022535,0
+PRI.US,D,20210701,000000,150.504,150.552,148.261,148.952,242255.14922336,0
+PRI.US,D,20210702,000000,148.952,148.952,146.956,147.6,136795.03486571,0
+PRI.US,D,20210706,000000,147.203,147.203,143.332,143.737,210087.02010885,0
+PRI.US,D,20210707,000000,142.571,144.478,142.097,143.787,101236.36428949,0
+PRI.US,D,20210708,000000,140.773,142.501,138.976,139.806,115314.85624726,0
+PRI.US,D,20210709,000000,142.464,144.449,140.913,144.132,117270.82104393,0
+PRI.US,D,20210712,000000,142.681,144.715,142.394,144.646,95138.654159928,0
+PRI.US,D,20210713,000000,143.787,145.228,142.701,143.016,74685.05333849,0
+PRI.US,D,20210714,000000,143.016,144.784,141.761,142.808,89241.400049901,0
+PRI.US,D,20210715,000000,140.873,143.352,140.873,142.778,97579.560539203,0
+PRI.US,D,20210716,000000,143.964,144.082,141.988,142.167,105347.73749822,0
+PRI.US,D,20210719,000000,139.035,140.052,137.535,138.68,152548.04326949,0
+PRI.US,D,20210720,000000,139.144,143.994,139.144,141.83,193537.24964763,0
+PRI.US,D,20210721,000000,143.579,145.851,143.292,143.431,94616.253624173,0
+PRI.US,D,20210722,000000,142.464,143.845,140.843,141.544,78894.629748703,0
+PRI.US,D,20210723,000000,142.918,143.51,141.169,141.97,54298.271190229,0
+PRI.US,D,20210726,000000,140.428,142.947,140.428,142.938,81220.122056125,0
+PRI.US,D,20210727,000000,143.065,143.855,141.96,142.681,77771.873558485,0
+PRI.US,D,20210728,000000,142.284,143.984,141.436,142.828,62118.080760332,0
+PRI.US,D,20210729,000000,144.596,145.13,143.777,144.349,92527.663885291,0
+PRI.US,D,20210730,000000,143.055,145.692,142.591,142.967,104136.9021479,0
+PRI.US,D,20210802,000000,144.024,146.671,143.174,143.204,80992.331124837,0
+PRI.US,D,20210803,000000,143.461,144.102,141.199,143.095,68714.90613045,0
+PRI.US,D,20210804,000000,141.337,143.055,140.773,141.613,66084.680177171,0
+PRI.US,D,20210805,000000,143.164,144.557,142.551,144.329,101186.75648667,0
+PRI.US,D,20210806,000000,146.71,148.627,142.561,145.248,133546.22998346,0
+PRI.US,D,20210809,000000,145.298,147.006,143.214,146.869,94853.156192714,0
+PRI.US,D,20210810,000000,147.076,148.162,146.522,147.707,54896.602036415,0
+PRI.US,D,20210811,000000,147.629,148.824,147.44,148.725,75755.164513477,0
+PRI.US,D,20210812,000000,149.288,149.288,146.869,147.116,58780.18431385,0
+PRI.US,D,20210813,000000,147.935,147.974,146.196,147.283,70978.64178539,0
+PRI.US,D,20210816,000000,145.702,147.994,145.268,147.649,152921.6203968,0
+PRI.US,D,20210817,000000,145.969,148.547,145.969,148.241,140459.93784911,0
+PRI.US,D,20210818,000000,148.083,148.804,146.739,146.839,85360.854984883,0
+PRI.US,D,20210819,000000,145.318,146.355,142.444,144.132,96282.670837066,0
+PRI.US,D,20210820,000000,144.072,146.295,143.49,146.157,71326.908809226,0
+PRI.US,D,20210823,000000,147.392,149.051,146.859,148.39,97355.819224471,0
+PRI.US,D,20210824,000000,148.221,150.552,147.51,149.93,81115.844429802,0
+PRI.US,D,20210825,000000,149.595,150.77,149.17,149.17,76633.931306182,0
+PRI.US,D,20210826,000000,149.101,149.318,146.789,147.056,78465.370393741,0
+PRI.US,D,20210827,000000,146.799,150.898,146.799,150.454,176193.75434138,0
+PRI.US,D,20210830,000000,150.01,150.484,149.011,149.89,54502.77682632,0
+PRI.US,D,20210831,000000,149.298,151.116,149.209,150.01,92817.211469063,0
+PRI.US,D,20210901,000000,150.444,150.444,148.113,149.101,74157.59078204,0
+PRI.US,D,20210902,000000,149.871,149.871,148.409,149.851,69704.024974313,0
+PRI.US,D,20210903,000000,149.021,149.861,147.233,149.061,61704.007467456,0
+PRI.US,D,20210907,000000,148.31,148.637,145.387,145.595,75862.479352217,0
+PRI.US,D,20210908,000000,144.696,146.147,143.984,144.724,74256.806387667,0
+PRI.US,D,20210909,000000,143.994,146.512,143.737,145.091,100689.66605439,0
+PRI.US,D,20210910,000000,146.414,146.414,143.579,144.102,81426.652500494,0
+PRI.US,D,20210913,000000,145.653,147.066,144.537,146.463,101242.43871433,0
+PRI.US,D,20210914,000000,146.918,147.116,144.29,144.893,94296.33391623,0
+PRI.US,D,20210915,000000,144.241,147.046,144.241,146.385,110934.18353755,0
+PRI.US,D,20210916,000000,147.136,147.136,145.535,145.692,91487.924834476,0
+PRI.US,D,20210917,000000,146.137,148.35,145.465,146.394,436306.70017363,0
+PRI.US,D,20210920,000000,143.668,144.715,137.376,140.062,153892.51596616,0
+PRI.US,D,20210921,000000,141.97,142.711,139.569,141.534,181637.45139711,0
+PRI.US,D,20210922,000000,142.444,145.169,141.98,144.28,129555.33286728,0
+PRI.US,D,20210923,000000,145.939,148.607,145.939,147.48,121391.30588991,0
+PRI.US,D,20210924,000000,147.51,149.871,147.156,149.466,117199.9527542,0
+PRI.US,D,20210927,000000,150.898,153.96,150.167,152.479,148676.60984172,0
+PRI.US,D,20210928,000000,152.844,153.95,150.641,150.869,149508.80604404,0
+PRI.US,D,20210929,000000,151.106,153.753,150.681,152.578,117338.65212125,0
+PRI.US,D,20210930,000000,154.474,154.474,150.631,150.691,124113.66061984,0
+PRI.US,D,20211001,000000,151.007,154,150.809,152.765,113024.7980847,0
+PRI.US,D,20211004,000000,151.945,153.823,148.33,148.656,167162.09701683,0
+PRI.US,D,20211005,000000,150.01,151.066,148.251,150.928,252166.58574476,0
+PRI.US,D,20211006,000000,149.426,153.16,148.962,153.062,98478.575414689,0
+PRI.US,D,20211007,000000,154.494,156.884,154.088,156.064,82277.071977304,0
+PRI.US,D,20211008,000000,155.551,157.812,154.869,154.869,61115.800662662,0
+PRI.US,D,20211011,000000,155.61,156.794,154.879,155.61,80422.347594545,0
+PRI.US,D,20211012,000000,155.788,159.422,155.788,159.235,92395.038943074,0
+PRI.US,D,20211013,000000,158.77,159.926,156.4,158.445,91198.377250705,0
+PRI.US,D,20211014,000000,160.765,163.551,159.936,163.354,106810.66147916,0
+PRI.US,D,20211015,000000,165.369,165.981,163.492,163.502,109191.83601423,0
+PRI.US,D,20211018,000000,162.446,164.628,162.446,164.45,82714.430565379,0
+PRI.US,D,20211019,000000,165.537,165.912,162.77,163.364,66016.849099854,0
+PRI.US,D,20211020,000000,163.007,165.112,162.673,164.786,44903.160779748,0
+PRI.US,D,20211021,000000,164.431,166.248,163.778,165.674,69148.215101969,0
+PRI.US,D,20211022,000000,165.912,167.829,165.399,166.821,91791.646076195,0
+PRI.US,D,20211025,000000,167.295,167.592,165.774,166.554,52672.350142898,0
+PRI.US,D,20211026,000000,166.968,167.305,165.053,165.132,59889.77925026,0
+PRI.US,D,20211027,000000,164.124,165.724,161.763,161.882,91688.38085401,0
+PRI.US,D,20211028,000000,162.109,165.082,161.823,164.944,129689.98261778,0
+PRI.US,D,20211029,000000,164.954,165.931,163.808,165.023,133589.76336145,0
+PRI.US,D,20211101,000000,165.872,170.416,165.477,170.268,164725.24025411,0
+PRI.US,D,20211102,000000,170.011,172.461,169.991,170.821,131344.25098101,0
+PRI.US,D,20211103,000000,170.91,174.516,170.91,173.755,80878.941861262,0
+PRI.US,D,20211104,000000,173.34,174.604,169.201,170.86,107745.11049951,0
+PRI.US,D,20211105,000000,172.588,175.691,172.588,173.617,62078.596998909,0
+PRI.US,D,20211108,000000,174.002,176.076,171.443,171.829,122423.95811174,0
+PRI.US,D,20211109,000000,169.675,170.119,157.694,159.659,203118.6424197,0
+PRI.US,D,20211110,000000,159.561,162.96,158.04,159.669,130944.35134608,0
+PRI.US,D,20211111,000000,160.765,160.924,158.83,159.876,107422.15357915,0
+PRI.US,D,20211112,000000,160.509,160.509,158.05,158.859,92000.201328841,0
+PRI.US,D,20211115,000000,160.193,160.47,157.832,158.335,73785.026058865,0
+PRI.US,D,20211116,000000,158.405,159.156,157.061,157.21,108609.70363427,0
+PRI.US,D,20211117,000000,157.111,157.812,154.632,156.884,101960.23324891,0
+PRI.US,D,20211118,000000,160.153,160.153,155.57,157.802,134753.01571722,0
+PRI.US,D,20211119,000000,155.57,156.223,152.538,153.378,144742.40735733,0
+PRI.US,D,20211122,000000,154.444,155.679,152.825,153.388,160115.76420896,0
+PRI.US,D,20211123,000000,153.131,154,152.182,152.192,77466.127508489,0
+PRI.US,D,20211124,000000,150.977,151.698,149.653,151.481,115805.87225471,0
+PRI.US,D,20211126,000000,146.305,147.421,142.759,144.586,100767.62117311,0
+PRI.US,D,20211129,000000,146.879,148.488,143.708,147.797,143334.1531999,0
+PRI.US,D,20211130,000000,145.16,146.019,143.47,144.764,194316.80083471,0
+PRI.US,D,20211201,000000,148.093,148.429,140.606,140.773,144025.62522688,0
+PRI.US,D,20211202,000000,141.238,146.918,141.02,146.068,83568.899658745,0
+PRI.US,D,20211203,000000,146.315,146.562,142.651,144.29,93035.890763099,0
+PRI.US,D,20211206,000000,146.385,148.517,145.802,146.345,110478.60167497,0
+PRI.US,D,20211207,000000,147.57,149.683,147.283,148.172,75225.677148748,0
+PRI.US,D,20211208,000000,147.777,149.703,147.707,148.35,99876.705530731,0
+PRI.US,D,20211209,000000,146.849,149.121,146.612,147.737,88780.756166628,0
+PRI.US,D,20211210,000000,148.271,149.861,147.727,149.683,133547.2423876,0
+PRI.US,D,20211213,000000,149.091,150.721,146.956,147.906,129081.52773021,0
+PRI.US,D,20211214,000000,147.016,149.96,146.375,146.799,128482.18447988,0
+PRI.US,D,20211215,000000,146.196,149.9,145.841,149.496,109725.37299551,0
+PRI.US,D,20211216,000000,150.227,151.086,146.927,147.57,113111.86484067,0
+PRI.US,D,20211217,000000,147.166,147.166,144.3,145.535,454616.02902854,0
+PRI.US,D,20211220,000000,143.698,143.826,139.608,142.127,159753.32352718,0
+PRI.US,D,20211221,000000,143.431,147.925,143.431,147.53,164629.0618609,0
+PRI.US,D,20211222,000000,147.836,149.111,147.56,148.517,87288.472465654,0
+PRI.US,D,20211223,000000,150.01,151.244,148.517,151.076,103820.01965238,0
+PRI.US,D,20211227,000000,150.691,152.222,149.762,152.084,92186.483690428,0
+PRI.US,D,20211228,000000,151.668,153.091,151.353,151.531,112280.6810425,0
+PRI.US,D,20211229,000000,152.122,153.851,151.421,151.561,76679.489492439,0
+PRI.US,D,20211230,000000,152.084,153.219,150.898,151.037,69829.563087555,0
+PRI.US,D,20211231,000000,151.155,152.548,150.701,150.78,64048.735453521,0
+PRI.US,D,20220103,000000,151.688,152.962,150.898,152.459,115820.04591266,0
+PRI.US,D,20220104,000000,154.069,156.005,153.259,153.94,192458.0268354,0
+PRI.US,D,20220105,000000,154.504,154.829,150.157,150.197,132396.13888149,0
+PRI.US,D,20220106,000000,151.284,152.962,150.641,151.274,171716.90323846,0
+PRI.US,D,20220107,000000,151.975,153.15,150.878,151.798,181628.33975986,0
+PRI.US,D,20220110,000000,151.61,152.646,149.851,152.351,178195.27732431,0
+PRI.US,D,20220111,000000,152.499,153.536,150.562,153.289,331313.30412409,0
+PRI.US,D,20220112,000000,153.062,154.919,151.194,152.548,232199.95131421,0
+PRI.US,D,20220113,000000,153.319,155.096,153.319,154.06,212164.47340221,0
+PRI.US,D,20220114,000000,152.064,154.76,151.521,154.444,115768.41330156,0
+PRI.US,D,20220118,000000,153.319,153.615,151.511,151.915,105026.80538614,0
+PRI.US,D,20220119,000000,152.646,152.646,149.061,149.121,99505.153211696,0
+PRI.US,D,20220120,000000,149.141,151.531,148.251,148.557,118535.31381361,0
+PRI.US,D,20220121,000000,147.273,149.318,146.532,147.203,159294.70445219,0
+PRI.US,D,20220124,000000,144.498,148.884,142.739,148.557,199843.51502984,0
+PRI.US,D,20220125,000000,146.927,150.523,141.87,148.804,192106.72259914,0
+PRI.US,D,20220126,000000,148.686,151.551,145.623,146.651,176410.40882714,0
+PRI.US,D,20220127,000000,148.419,150.454,143.895,144.429,165854.07086917,0
+PRI.US,D,20220128,000000,144.014,148.488,142.424,148.35,175217.79675134,0
+PRI.US,D,20220131,000000,147.116,152.084,146.789,151.837,154109.17045192,0
+PRI.US,D,20220201,000000,151.718,153.091,150.76,151.925,156592.59780503,0
+PRI.US,D,20220202,000000,151.461,153.546,150.898,152.558,151169.14883209,0
+PRI.US,D,20220203,000000,151.995,152.429,148.923,149.111,125073.41974367,0
+PRI.US,D,20220204,000000,149.496,153.219,149.318,151.204,109265.74151638,0
+PRI.US,D,20220207,000000,151.382,152.952,150.908,151.254,114400.6553097,0
+PRI.US,D,20220208,000000,152.074,152.578,149.121,150.513,423487.63896485,0
+PRI.US,D,20220209,000000,152.825,153.901,151.658,152.499,436691.41374648,0
+PRI.US,D,20220210,000000,151.184,156.884,151.184,153.378,237643.64836994,0
+PRI.US,D,20220211,000000,153.823,155.491,150.039,151.047,190930.30898955,0
+PRI.US,D,20220214,000000,151.421,153.121,147.974,149.021,186995.09410102,0
+PRI.US,D,20220215,000000,145.595,146.137,133.761,134.907,546647.6148857,0
+PRI.US,D,20220216,000000,134.008,139.539,132.98,138.71,313631.6658354,0
+PRI.US,D,20220217,000000,137.288,138.206,134.116,134.156,297464.58413875,0
+PRI.US,D,20220218,000000,133.504,135.099,132.823,133.544,160436.69632105,0
+PRI.US,D,20220222,000000,131.766,133.869,131.653,132.437,180274.75542594,0
+PRI.US,D,20220223,000000,132.98,133.889,128.625,128.703,247749.46648604,0
+PRI.US,D,20220224,000000,125.622,128.708,123.963,127.982,336485.67687055,0
+PRI.US,D,20220225,000000,128.892,130.225,126.926,129.148,461923.56210428,0
+PRI.US,D,20220228,000000,126.175,128.912,126.106,128.298,320635.47766942,0
+PRI.US,D,20220301,000000,127.114,128.373,121.661,122.896,349651.99269903,0
+PRI.US,D,20220302,000000,124.16,128.772,123.973,127.568,271866.95788674,0
+PRI.US,D,20220303,000000,127.37,128.303,125.119,126.293,197229.48754279,0
+PRI.US,D,20220304,000000,123.626,125.177,122.457,123.893,178905.98502993,0
+PRI.US,D,20220307,000000,122.876,123.241,119.735,120.317,213451.23906296,0
+PRI.US,D,20220308,000000,121.494,126.49,120.594,122.896,200467.1559795,0
+PRI.US,D,20220309,000000,125.948,128.268,125.948,126.61,238885.86824857,0
+PRI.US,D,20220310,000000,125.246,126.707,123.489,125.296,165513.90307843,0
+PRI.US,D,20220311,000000,126.689,127.41,124.575,124.852,119585.17690582,0
+PRI.US,D,20220314,000000,126.827,128.328,125.089,125.404,140951.96626069,0
+PRI.US,D,20220315,000000,125.977,128.398,123.093,124.485,256709.24311673,0
+PRI.US,D,20220316,000000,126.847,129.879,126.432,129.751,175096.30825465,0
+PRI.US,D,20220317,000000,128.852,130.965,128.2,130.965,114285.24123784,0
+PRI.US,D,20220318,000000,130.906,132.003,129.656,131.746,313523.33859252,0
+PRI.US,D,20220321,000000,132.289,132.299,130.718,131.399,136380.96157283,0
+PRI.US,D,20220322,000000,132.566,133.859,132.309,132.664,177435.97422001,0
+PRI.US,D,20220323,000000,132.22,133.09,130.313,130.353,150929.20905114,0
+PRI.US,D,20220324,000000,130.926,132.25,130.304,131.855,123830.1874609,0
+PRI.US,D,20220325,000000,131.736,134.304,131.736,134.146,113782.07638073,0
+PRI.US,D,20220328,000000,134.393,134.393,132.244,132.96,126825.89130838,0
+PRI.US,D,20220329,000000,134.936,136.734,134.255,136.014,164530.85865941,0
+PRI.US,D,20220330,000000,135.914,137.331,134.847,135.924,177527.09059253,0
+PRI.US,D,20220331,000000,135.617,137.712,135.035,135.144,154662.95551598,0
+PRI.US,D,20220401,000000,136.358,138.014,135.602,137.859,240231.35334937,0
+PRI.US,D,20220404,000000,137.505,137.849,131.855,132.911,235180.4690996,0
+PRI.US,D,20220405,000000,132.25,134.018,131.182,131.676,177770.0675859,0
+PRI.US,D,20220406,000000,130.383,133.158,130.383,132.082,159719.9141906,0
+PRI.US,D,20220407,000000,132.22,132.378,129.494,131.529,159723.96380715,0
+PRI.US,D,20220408,000000,131.282,133.509,131.282,132.654,142711.52465438,0
+PRI.US,D,20220411,000000,132.042,134.423,131.932,133.207,141205.06729546,0
+PRI.US,D,20220412,000000,132.99,134.778,131.499,131.499,131491.04958118,0
+PRI.US,D,20220413,000000,130.313,133.297,130.313,132.823,108488.21513758,0
+PRI.US,D,20220414,000000,132.882,134.877,132.359,132.359,134592.04345911,0
+PRI.US,D,20220418,000000,131.429,132.432,130.808,131.636,111859.52092065,0
+PRI.US,D,20220419,000000,132.121,135.529,132.121,135.134,109665.64115131,0
+PRI.US,D,20220420,000000,136.299,139.134,136.221,138.907,142061.5611971,0
+PRI.US,D,20220421,000000,139.648,140.754,137.041,138.304,154743.94784711,0
+PRI.US,D,20220422,000000,137.139,138.61,132.24,132.339,148084.35342037,0
+PRI.US,D,20220425,000000,131.379,132.531,127.064,132.26,114534.29265605,0
+PRI.US,D,20220426,000000,130.955,131.543,128.595,128.595,113825.60975871,0
+PRI.US,D,20220427,000000,128.19,129.983,127.805,128.18,153614.10482792,0
+PRI.US,D,20220428,000000,129.879,131.766,128.161,131.172,95678.265566047,0
+PRI.US,D,20220429,000000,130.106,131.559,127.725,127.973,133483.46092684,0
+PRI.US,D,20220502,000000,129.375,130.477,126.64,129.158,131994.21443829,0
+PRI.US,D,20220503,000000,129.721,131.786,129.207,129.701,150474.63959269,0
+PRI.US,D,20220504,000000,129.286,133.761,129.177,133.167,186197.31963944,0
+PRI.US,D,20220505,000000,131.806,132.556,126.926,128.111,241017.99136542,0
+PRI.US,D,20220506,000000,120.357,122.422,112.998,114.509,462867.12276188,0
+PRI.US,D,20220509,000000,112.594,118.621,112.594,116.346,413209.71214511,0
+PRI.US,D,20220510,000000,118.095,119.256,115.438,117.8,297739.95806456,0
+PRI.US,D,20220511,000000,118.204,119.735,116.159,116.593,283211.95866905,0
+PRI.US,D,20220512,000000,116.159,116.949,114.519,116.939,230139.70889122,0
+PRI.US,D,20220513,000000,118.244,122.302,118.244,121.779,197543.33282589,0
+PRI.US,D,20220516,000000,119.606,121.878,119.15,121.197,141585.73125174,0
+PRI.US,D,20220517,000000,123.271,124.792,121.454,124.288,143807.95833698,0
+PRI.US,D,20220518,000000,122.342,124.703,121.804,122.362,175710.83756706,0
+PRI.US,D,20220519,000000,119.267,120.651,117.303,119.039,138353.69200277,0
+PRI.US,D,20220520,000000,119.683,120.12,116.687,119.177,167561.89522966,0
+PRI.US,D,20220523,000000,120.934,121.728,119.683,120.804,190791.18056628,0
+PRI.US,D,20220524,000000,119.316,120.784,116.306,119.445,202021.30584162,0
+PRI.US,D,20220525,000000,119.306,121.618,119.306,120.774,120370.57450478,0
+PRI.US,D,20220526,000000,122.263,124.881,122.263,123.999,99310.309953702,0
+PRI.US,D,20220527,000000,124.376,126.192,124.356,125.438,128996.26218261,0
+PRI.US,D,20220531,000000,123.83,125.914,123.702,125.011,228399.29979071,0
+PRI.US,D,20220601,000000,124.605,125.924,121.202,123.374,155501.25270186,0
+PRI.US,D,20220602,000000,124.466,125.815,123.236,125.785,111289.31182925,0
+PRI.US,D,20220603,000000,124.396,125.507,123.543,123.702,105145.09681593,0
+PRI.US,D,20220606,000000,124.208,127.383,123.404,125.13,168396.44411926,0
+PRI.US,D,20220607,000000,124.267,126.797,123.811,126.787,108179.91167898,0
+PRI.US,D,20220608,000000,125.497,126.629,123.642,124.376,98376.985953975,0
+PRI.US,D,20220609,000000,124.376,125.507,122.094,122.184,119101.6167125,0
+PRI.US,D,20220610,000000,120.09,120.497,118.334,118.433,129511.30382825,0
+PRI.US,D,20220613,000000,115.556,116.231,112.698,113.383,180725.19051738,0
+PRI.US,D,20220614,000000,113.264,115.605,112.58,113.978,190653.09699397,0
+PRI.US,D,20220615,000000,115.893,118.443,115.397,116.349,233800.68565955,0
+PRI.US,D,20220616,000000,113.74,113.74,109.355,110.06,198179.15563971,0
+PRI.US,D,20220617,000000,110.625,113.319,110.556,112.56,403805.75300079,0
+PRI.US,D,20220621,000000,113.899,115.978,113.472,115.308,175848.92538706,0
+PRI.US,D,20220622,000000,113.602,116.384,113.393,115.328,151275.08906162,0
+PRI.US,D,20220623,000000,115.07,115.973,114.2,115.814,96741.149181235,0
+PRI.US,D,20220624,000000,117.123,120.288,116.717,120.05,282664.12789149,0
+PRI.US,D,20220627,000000,120.755,121.2,119.197,120.308,140693.04945781,0
+PRI.US,D,20220628,000000,121.728,122.883,118.949,118.949,129685.67213489,0
+PRI.US,D,20220629,000000,118.959,119.128,117.828,118.017,107631.60902687,0
+PRI.US,D,20220630,000000,115.993,119.306,115.765,118.751,100163.00121047,0
+PRI.US,D,20220701,000000,117.679,120.944,117.679,120.735,164648.02948104,0
+PRI.US,D,20220705,000000,118.691,120.18,116.835,120.09,141540.70116815,0
+PRI.US,D,20220706,000000,118.999,120.666,118.245,119.961,108228.29132475,0
+PRI.US,D,20220707,000000,121.142,121.936,120.438,121.112,115285.67215206,0
+PRI.US,D,20220708,000000,120.656,122.472,120.298,120.784,80004.815471223,0
+PRI.US,D,20220711,000000,119.207,120.596,119.167,119.376,101793.79843678,0
+PRI.US,D,20220712,000000,118.562,121.057,118.562,119.267,121095.26128211,0
+PRI.US,D,20220713,000000,117.749,118.453,115.775,117.481,96236.186628467,0
+PRI.US,D,20220714,000000,115.447,116.271,114.128,115.427,123951.67620136,0
+PRI.US,D,20220715,000000,116.369,118.83,115.765,118.037,115140.53321473,0
+PRI.US,D,20220718,000000,119.058,121.32,117.739,117.907,129267.3897808,0
+PRI.US,D,20220719,000000,119.078,121.856,119.078,120.408,152606.53722971,0
+PRI.US,D,20220720,000000,120.338,122.764,119.058,122.402,119583.39735166,0
+PRI.US,D,20220721,000000,122.204,122.759,121.212,122.73,99433.274886712,0
+PRI.US,D,20220722,000000,122.928,123.795,120.448,121.796,165836.35453038,0
+PRI.US,D,20220725,000000,122.769,123.85,122.531,123.106,99634.856744105,0
+PRI.US,D,20220726,000000,122.134,123.766,122.134,123.523,118456.55476884,0
+PRI.US,D,20220727,000000,124.039,126.192,123.493,125.497,103694.71535199,0
+PRI.US,D,20220728,000000,126.103,127.909,123.469,126.659,126036.0326068,0
+PRI.US,D,20220729,000000,126.172,129.893,126.172,127.68,230786.02898224,0
+PRI.US,D,20220801,000000,126.975,128.216,126.639,127.461,148610.1769069,0
+PRI.US,D,20220802,000000,126.479,127.501,124.525,124.664,141004.49342748,0
+PRI.US,D,20220803,000000,125.597,129.223,124.763,128.99,113217.44229521,0
+PRI.US,D,20220804,000000,128.801,129.263,125.725,126.469,193671.78530842,0
+PRI.US,D,20220805,000000,126.003,128.167,125.071,127.591,141028.68325037,0
+PRI.US,D,20220808,000000,127.501,130.145,127.203,128.047,172738.51732749,0
+PRI.US,D,20220809,000000,124.019,128.533,122.034,127.719,260804.59127585,0
+PRI.US,D,20220810,000000,130.052,134.218,129.129,133.246,155644.37582061,0
+PRI.US,D,20220811,000000,133.692,134.129,132.194,132.77,122676.67095336,0
+PRI.US,D,20220812,000000,134.933,136.391,133.827,135.796,134538.75535161,0
+PRI.US,D,20220815,000000,133.941,135.081,133.147,134.595,93359.613523476,0
+PRI.US,D,20220816,000000,133.514,136.837,133.514,136.789,157492.8814529,0
+PRI.US,D,20220817,000000,135.528,136.794,134.179,135.29,130090.85166825,0
+PRI.US,D,20220818,000000,134.457,136.015,133.206,135.697,119273.96920057,0
+PRI.US,D,20220819,000000,135.348,135.757,132.23,133.734,169445.8956659,0
+PRI.US,D,20220822,000000,131.543,131.543,130.367,131.065,163642.60337144,0
+PRI.US,D,20220823,000000,130.995,131.593,129.61,130.347,172662.25071027,0
+PRI.US,D,20220824,000000,130.327,131.154,129.819,130.377,114460.67993556,0
+PRI.US,D,20220825,000000,130.487,132.947,130.113,132.947,91865.886134506,0
+PRI.US,D,20220826,000000,132.688,132.688,127.06,127.14,84277.737638765,0
+PRI.US,D,20220829,000000,125.875,127.09,124.978,126.054,85523.523097584,0
+PRI.US,D,20220830,000000,126.442,127.718,125.939,126.472,126135.52674141,0
+PRI.US,D,20220831,000000,126.911,129.651,125.984,126.263,162069.56081385,0
+PRI.US,D,20220901,000000,125.147,125.147,122.826,123.803,114203.69276597,0
+PRI.US,D,20220902,000000,125.048,125.924,122.149,122.627,124778.31325203,0
+PRI.US,D,20220906,000000,123.006,123.006,119.723,122.408,123761.40699112,0
+PRI.US,D,20220907,000000,122.806,123.494,121.492,123.016,273987.47316907,0
+PRI.US,D,20220908,000000,122.368,124.714,121.87,124.45,195936.65511214,0
+PRI.US,D,20220909,000000,125.536,127.907,124.4,127.797,147095.03890474,0
+PRI.US,D,20220912,000000,129.301,130.417,126.98,130.068,148325.76652159,0
+PRI.US,D,20220913,000000,127.15,127.737,126.452,127.14,200503.19665297,0
+PRI.US,D,20220914,000000,127.299,127.299,125.456,126.403,239720.84413056,0
+PRI.US,D,20220915,000000,126.512,129.663,126.114,128.415,189213.83060149,0
+PRI.US,D,20220916,000000,127.518,128.445,126.612,127.757,541272.19895012,0
+PRI.US,D,20220919,000000,127.229,130.567,126.861,130.557,156662.7916912,0
+PRI.US,D,20220920,000000,129.501,130.686,128.554,129.7,169091.53445159,0
+PRI.US,D,20220921,000000,130.995,133.525,130.417,130.646,210047.86074842,0
+PRI.US,D,20220922,000000,130.397,131.573,128.275,128.375,271072.27496407,0
+PRI.US,D,20220923,000000,126.921,126.921,122.727,123.603,184790.84048743,0
+PRI.US,D,20220926,000000,122.757,124.221,121.681,121.88,154004.58065579,0
+PRI.US,D,20220927,000000,123.195,124.111,120.495,121.492,152297.02137661,0
+PRI.US,D,20220928,000000,121.541,125.098,121.541,124.201,128430.34185733,0
+PRI.US,D,20220929,000000,122.378,123.982,121.601,123.713,118922.82043874,0
+PRI.US,D,20220930,000000,123.404,125.695,122.368,122.976,180956.11006624,0
+PRI.US,D,20221003,000000,124.759,127.299,123.075,126.681,123707.19876004,0
+PRI.US,D,20221004,000000,128.893,133.854,128.893,132.38,153130.22196551,0
+PRI.US,D,20221005,000000,130.397,131.901,129.112,130.636,201858.40243009,0
+PRI.US,D,20221006,000000,130.208,130.92,129.765,130.337,100475.96017181,0
+PRI.US,D,20221007,000000,129.7,130.467,126.761,127.528,102402.36008758,0
+PRI.US,D,20221010,000000,128.495,129.391,128.036,128.943,100482.98716473,0
+PRI.US,D,20221011,000000,128.026,131.493,127.929,129.431,154049.75418169,0
+PRI.US,D,20221012,000000,129.162,129.162,127.957,128.116,84220.517839286,0
+PRI.US,D,20221013,000000,126.442,135.108,126.263,133.814,188423.79582624,0
+PRI.US,D,20221014,000000,134.85,135.677,130.945,131.483,98726.238935126,0
+PRI.US,D,20221017,000000,133.575,135.059,132.748,133.675,125524.17835751,0
+PRI.US,D,20221018,000000,136.563,137.55,135.229,136.802,136334.7050344,0
+PRI.US,D,20221019,000000,135.378,136.613,133.904,135.418,122133.15234632,0
+PRI.US,D,20221020,000000,134.97,136.185,131.319,132.021,97369.025445744,0
+PRI.US,D,20221021,000000,131.264,135.049,130.497,134.641,134111.1637038,0
+PRI.US,D,20221024,000000,134.84,136.842,134.442,136.175,119463.89889346,0
+PRI.US,D,20221025,000000,137.37,139.293,135.707,139.114,153540.79912317,0
+PRI.US,D,20221026,000000,139.024,140.229,137.36,137.47,117506.37943762,0
+PRI.US,D,20221027,000000,138.635,140.289,137.475,137.56,117717.18922517,0
+PRI.US,D,20221028,000000,138.785,142.51,138.785,142.481,87658.725088646,0
+PRI.US,D,20221031,000000,142.012,144.433,141.415,144.144,149977.10985741,0
+PRI.US,D,20221101,000000,145.081,145.354,143.646,144.812,98118.90597575,0
+PRI.US,D,20221102,000000,144.284,145.942,141.474,141.524,93802.32461159,0
+PRI.US,D,20221103,000000,139.532,140.996,138.048,139.841,115401.29313049,0
+PRI.US,D,20221104,000000,141.694,143.83,141.066,142.75,122767.58942124,0
+PRI.US,D,20221107,000000,144.383,144.383,141.629,142.7,153527.74899347,0
+PRI.US,D,20221108,000000,142.361,144.144,140.937,141.973,159358.14540348,0
+PRI.US,D,20221109,000000,140.837,142.132,136.822,138.177,170633.45746911,0
+PRI.US,D,20221110,000000,138.237,141.963,137.022,137.719,183589.22469838,0
+PRI.US,D,20221111,000000,138.486,138.934,134.74,138.904,157332.36373071,0
+PRI.US,D,20221114,000000,139.114,139.552,136.663,138.058,121423.42606156,0
+PRI.US,D,20221115,000000,139.064,141.723,139.064,139.731,111636.83263849,0
+PRI.US,D,20221116,000000,139.801,139.801,137.111,137.659,99163.92020833,0
+PRI.US,D,20221117,000000,135.557,137.42,134.99,137.301,88658.565795322,0
+PRI.US,D,20221118,000000,141.614,142.799,140.369,142.63,183309.14883778,0
+PRI.US,D,20221121,000000,143.04,144.03,140.69,143.79,117427,0
+PRI.US,D,20221122,000000,144.61,146.78,144.61,146.09,113522,0
+PRI.US,D,20221123,000000,146.18,146.18,144.58,144.75,93905,0
+PRI.US,D,20221125,000000,144.71,145.9,144.71,145.9,39514,0
+PRI.US,D,20221128,000000,145.35,146.81,144.45,144.74,103883,0
+PRI.US,D,20221129,000000,144.45,145.99,144.45,145.9,86663,0
+PRI.US,D,20221130,000000,145.47,149.06,145.155,149.03,172220,0
+PRI.US,D,20221201,000000,148.98,149.49,147.82,147.92,109666,0
+PRI.US,D,20221202,000000,147.2,148,146.395,146.74,119236,0
+PRI.US,D,20221205,000000,144.5,145.05,140.17,140.81,114049,0
+PRI.US,D,20221206,000000,141.56,142.5,140.66,142.48,178705,0
+PRI.US,D,20221207,000000,142.37,142.94,140.23,141.02,84459,0
+PRI.US,D,20221208,000000,141.33,141.7792,140.0201,141.52,74136,0
+PRI.US,D,20221209,000000,140.76,141.045,139.58,139.96,95842,0
+PRI.US,D,20221212,000000,140.67,141.23,138.54,141.21,94155,0
+PRI.US,D,20221213,000000,143.9,144.95,139.85,140.86,152474,0
+PRI.US,D,20221214,000000,140.99,143.8,140.99,141.39,141594,0
+PRI.US,D,20221215,000000,138.94,140.6554,138.01,139.84,156962,0
+PRI.US,D,20221216,000000,138,139.65,136.3801,137.63,355137,0
+PRI.US,D,20221219,000000,137.97,138.41,135,136.6,137335,0
+PRI.US,D,20221220,000000,136.97,140.26,136.97,139.63,92383,0
+PRI.US,D,20221221,000000,140.53,143.395,140.51,142.41,105339,0
+PRI.US,D,20221222,000000,141.92,141.92,138.2576,139.35,85642,0
+PRI.US,D,20221223,000000,139.98,142.3,139.32,141.6,65896,0
+PRI.US,D,20221227,000000,141.26,142.01,140.63,141.1,54931,0
+PRI.US,D,20221228,000000,141.74,141.74,139.46,139.46,64640,0
+PRI.US,D,20221229,000000,140.42,142.085,140.185,141.87,56103,0
+PRI.US,D,20221230,000000,140.86,142.34,140.69,141.82,78692,0
+PRI.US,D,20230103,000000,141.67,142.97,141.11,141.93,107898,0
+PRI.US,D,20230104,000000,143.23,144.125,141.39,142.5,156074,0
+PRI.US,D,20230105,000000,142.19,143.4999,141.64,142.57,72892,0
+PRI.US,D,20230106,000000,143.28,147.35,143.28,146.47,89311,0
+PRI.US,D,20230109,000000,145.81,147,144.47,144.81,93971,0
+PRI.US,D,20230110,000000,144.17,146.9,144.17,146.66,102715,0
+PRI.US,D,20230111,000000,146.33,148.28,146.33,147.81,79818,0
+PRI.US,D,20230112,000000,148.39,149.84,147.85,148.43,78163,0
+PRI.US,D,20230113,000000,147.64,151.43,147.64,150.87,86179,0
+PRI.US,D,20230117,000000,150.3,152.75,150.215,151.75,106982,0
+PRI.US,D,20230118,000000,151.3,152.68,149.34,149.34,85996,0
+PRI.US,D,20230119,000000,147.91,148.98,147.4916,147.93,75061,0
+PRI.US,D,20230120,000000,148.26,152.21,148.245,152.21,112319,0
+PRI.US,D,20230123,000000,151.6,152.98,150.85,152.22,69910,0
+PRI.US,D,20230124,000000,152.1,154.885,150.64,154.07,89126,0
+PRI.US,D,20230125,000000,152.68,156.45,152.68,156.15,130214,0
+PRI.US,D,20230126,000000,156.52,158.92,156.52,158.08,114395,0
+PRI.US,D,20230127,000000,157.78,160,157.339,158.48,169279,0
+PRI.US,D,20230130,000000,157.89,160.255,157.89,159.5,142994,0
+PRI.US,D,20230131,000000,159.49,161.84,159.3,161.75,227187,0
+PRI.US,D,20230201,000000,160.49,163.79,160.49,162.57,183278,0
+PRI.US,D,20230202,000000,162.65,165,161.66,164.53,158363,0
+PRI.US,D,20230203,000000,163.71,165.375,163.61,164.65,160954,0
+PRI.US,D,20230206,000000,164.22,165.02,162.48,163.58,176637,0
+PRI.US,D,20230207,000000,162.38,166.64,161.98,166.46,169059,0
+PRI.US,D,20230208,000000,166.12,170.44,165.84,169.55,150704,0
+PRI.US,D,20230209,000000,169.9,171.15,166.42,166.43,192037,0
+PRI.US,D,20230210,000000,166.17,168.15,165.2,168,120687,0
+PRI.US,D,20230213,000000,167.63,170.68,167.63,170.01,152634,0
+PRI.US,D,20230214,000000,170.04,171.29,169.08,169.18,120324,0
+PRI.US,D,20230215,000000,168.14,170.76,167.9,170.71,114174,0
+PRI.US,D,20230216,000000,169.05,171.69,168.17,170.5,119093,0
+PRI.US,D,20230217,000000,169.8,171.03,168.95,170.66,148413,0
+PRI.US,D,20230221,000000,169.04,169.04,166.04,166.36,153816,0
+PRI.US,D,20230222,000000,166,167.25,165.16,166.32,159738,0
+PRI.US,D,20230223,000000,166.99,168.72,165.78,166.32,154585,0
+PRI.US,D,20230224,000000,168.94,181.58,166.585,181.26,391127,0
+PRI.US,D,20230227,000000,181.77,187.3,181.77,185.24,320317,0
+PRI.US,D,20230228,000000,185.68,195.0662,185.68,191.94,364914,0
+PRI.US,D,20230301,000000,192.08,195.69,191.1,191.13,324222,0
+PRI.US,D,20230302,000000,188.06,189.88,184.28,186.66,323747,0
+PRI.US,D,20230303,000000,186.86,188.25,185.37,188.2,281478,0
+PRI.US,D,20230306,000000,187.84,187.84,181.88,182.61,337004,0
+PRI.US,D,20230307,000000,182.57,182.57,178.3,180.73,329786,0
+PRI.US,D,20230308,000000,181.33,181.435,176.215,177.78,198405,0
+PRI.US,D,20230309,000000,177.85,177.85,171.33,172.35,177555,0
+PRI.US,D,20230310,000000,170.65,171.565,166.94,168.49,218838,0
+PRI.US,D,20230313,000000,163.89,164.5,158.515,162.25,264406,0
+PRI.US,D,20230314,000000,168.15,168.285,163.22,166.95,351333,0
+PRI.US,D,20230315,000000,161.51,165.18,158.34,159.87,255103,0
+PRI.US,D,20230316,000000,158.21,164.39,155.68,164.13,257053,0
+PRI.US,D,20230317,000000,162.38,162.38,157.02,158.11,346142,0
+PRI.US,D,20230320,000000,160.68,164.225,160.63,163.33,156736,0
+PRI.US,D,20230321,000000,166.95,167.65,165.75,166.63,252215,0
+PRI.US,D,20230322,000000,166.65,167.57,161.76,161.81,167322,0
+PRI.US,D,20230323,000000,162.46,163.98,160.55,161.99,161836,0
+PRI.US,D,20230324,000000,159.6,162.45,159.34,162.44,162411,0
+PRI.US,D,20230327,000000,165.34,165.9837,163.27,164.49,133581,0
+PRI.US,D,20230328,000000,164.14,166.06,164.14,165.39,144976,0
+PRI.US,D,20230329,000000,166.77,168.2,166.55,167.75,144990,0
+PRI.US,D,20230330,000000,169.15,171,168.11,168.97,138226,0
+PRI.US,D,20230331,000000,170.37,172.42,170.22,172.24,250026,0
+PRI.US,D,20230403,000000,172.12,173.275,170.4042,171.3,159619,0
+PRI.US,D,20230404,000000,172.59,172.59,166.71,168.13,133057,0
+PRI.US,D,20230405,000000,167.04,169.18,166.41,168.74,141229,0
+PRI.US,D,20230406,000000,168.39,170.335,167.63,167.79,157892,0
+PRI.US,D,20230410,000000,167.63,172.04,167.63,172.04,124510,0
+PRI.US,D,20230411,000000,171.93,174.3,171.93,172.14,122698,0
+PRI.US,D,20230412,000000,173.38,174.405,171.81,172.35,97906,0
+PRI.US,D,20230413,000000,174.11,177.93,172.285,177.74,157944,0
+PRI.US,D,20230414,000000,178.5,179.46,175.3,177.3,143624,0
+PRI.US,D,20230417,000000,177.08,179.14,175.8021,178.94,125407,0
+PRI.US,D,20230418,000000,179.78,182.86,179.78,182.06,159922,0
+PRI.US,D,20230419,000000,182,182,179.9495,180.72,102684,0
+PRI.US,D,20230420,000000,179.17,180.725,178.28,180.01,78278,0
+PRI.US,D,20230421,000000,180,181.27,178.78,180.47,116567,0
+PRI.US,D,20230424,000000,180,181.695,178.825,179.71,66321,0
+PRI.US,D,20230425,000000,177.78,179.56,176.13,177.53,87871,0
+PRI.US,D,20230426,000000,176.89,178.89,175.82,176.15,106311,0
+PRI.US,D,20230427,000000,177.08,181.07,177.08,180.3,123428,0
+PRI.US,D,20230428,000000,179.02,183.395,178.87,182.51,144679,0
+PRI.US,D,20230501,000000,182.51,185.4347,182.51,184.13,115529,0
+PRI.US,D,20230502,000000,182.68,183.0299,178.71,181.29,107060,0
+PRI.US,D,20230503,000000,180.97,183.465,178.83,179.22,126205,0
+PRI.US,D,20230504,000000,177.42,177.42,173,176.43,118199,0
+PRI.US,D,20230505,000000,179.24,182.18,177.9901,182.12,112025,0
+PRI.US,D,20230508,000000,183.37,183.4008,180.78,182.22,110525,0
+PRI.US,D,20230509,000000,179.19,182.35,177,179.93,170960,0
+PRI.US,D,20230510,000000,180.96,181.115,176.81,180.19,116751,0
+PRI.US,D,20230511,000000,179.61,180.825,178.06,179.3,105235,0
+PRI.US,D,20230512,000000,179.99,180.955,178.3,180.81,124088,0
+PRI.US,D,20230515,000000,181.37,182.96,180.9,181.89,106416,0
+PRI.US,D,20230516,000000,181.52,182.14,179.72,180.46,98731,0
+PRI.US,D,20230517,000000,181.04,184.63,181.04,183.78,109351,0
+PRI.US,D,20230518,000000,183.7,186.8,183.69,186.72,120606,0
+PRI.US,D,20230519,000000,187.25,188.49,183.64,183.81,123105,0
+PRI.US,D,20230522,000000,184.71,187.36,184.71,185.69,92963,0
+PRI.US,D,20230523,000000,184.45,187.17,184.4,184.48,101364,0
+PRI.US,D,20230524,000000,183.09,183.26,179.15,182,95643,0
+PRI.US,D,20230525,000000,182.3,185.47,182.3,185.01,90471,0
+PRI.US,D,20230526,000000,184.92,186.47,184.09,184.53,90460,0
+PRI.US,D,20230530,000000,184.04,185.48,183.965,185.15,79224,0
+PRI.US,D,20230531,000000,183.81,183.81,180.65,182.02,196165,0
+PRI.US,D,20230601,000000,182.57,183.71,181.15,181.45,119357,0
+PRI.US,D,20230602,000000,183.41,190,183.1,189.42,124990,0
+PRI.US,D,20230605,000000,187.85,187.85,184.465,186.47,121097,0
+PRI.US,D,20230606,000000,186.19,190,186.19,189.84,115479,0
+PRI.US,D,20230607,000000,189.97,192.635,189.5068,192.09,136187,0
+PRI.US,D,20230608,000000,191.25,191.56,187.91,188.09,141710,0
+PRI.US,D,20230609,000000,188.21,193.05,187.705,192.57,130015,0
+PRI.US,D,20230612,000000,191.63,193.34,188.675,190.71,129568,0
+PRI.US,D,20230613,000000,190.71,195,190.71,193.16,132167,0
+PRI.US,D,20230614,000000,193,195.44,191.28,193.61,140668,0
+PRI.US,D,20230615,000000,193.63,195.31,191.89,195.05,180795,0
+PRI.US,D,20230616,000000,196.02,196.66,192.92,194.01,377039,0
+PRI.US,D,20230620,000000,193.32,194.59,191.62,192.18,145940,0
+PRI.US,D,20230621,000000,191.88,194.31,191.45,193.07,129194,0
+PRI.US,D,20230622,000000,192.39,194.62,191.9,193.53,145508,0
+PRI.US,D,20230623,000000,192.09,193.02,188.16,188.93,686518,0
+PRI.US,D,20230626,000000,188.97,193.3375,188.55,189.37,135554,0
+PRI.US,D,20230627,000000,190.31,195.06,190.31,194.14,135888,0
+PRI.US,D,20230628,000000,193.41,195.24,192.96,194.65,97987,0
+PRI.US,D,20230629,000000,195.21,199.105,195.21,198.15,93683,0
+PRI.US,D,20230630,000000,199.54,199.815,197.72,197.76,101739,0
+PRI.US,D,20230703,000000,197.02,200.225,196.88,198.04,62701,0
+PRI.US,D,20230705,000000,196.55,197.6087,194.735,196.5,129258,0
+PRI.US,D,20230706,000000,195.24,198.8,195.24,198.5,149863,0
+PRI.US,D,20230707,000000,198.78,202.29,198.66,199.12,129676,0
+PRI.US,D,20230710,000000,200.07,201.91,200.07,201.55,109879,0
+PRI.US,D,20230711,000000,201.53,204.81,201.53,203.77,104359,0
+PRI.US,D,20230712,000000,204.99,205,202.39,202.64,95668,0
+PRI.US,D,20230713,000000,202.5,203.86,201.46,201.6,96965,0
+PRI.US,D,20230714,000000,202.26,202.26,198.62,201.32,118336,0
+PRI.US,D,20230717,000000,201,207.8257,201,205.9,142410,0
+PRI.US,D,20230718,000000,206.03,209.55,206.03,208.72,82320,0
+PRI.US,D,20230719,000000,207.7,209.15,207.19,207.37,107052,0
+PRI.US,D,20230720,000000,209.03,211.79,207.8,211.56,91127,0
+PRI.US,D,20230721,000000,212.82,213.01,210.45,210.91,91308,0
+PRI.US,D,20230724,000000,210.55,212.09,209.125,209.8,113603,0
+PRI.US,D,20230725,000000,208.88,211.59,208.88,210.9,128674,0
+PRI.US,D,20230726,000000,210.83,214.16,210.83,212.45,93107,0
+PRI.US,D,20230727,000000,213.5,214.2217,210.07,210.89,100470,0
+PRI.US,D,20230728,000000,211.86,212.5,209.99,210.99,108842,0
+PRI.US,D,20230731,000000,211.59,213,211.52,212.7,124306,0
+PRI.US,D,20230801,000000,212.07,214.65,210.8001,214.45,140672,0
+PRI.US,D,20230802,000000,212.29,216.29,211.7673,214.94,106089,0
+PRI.US,D,20230803,000000,213.42,217.51,213.42,216.8,79040,0
+PRI.US,D,20230804,000000,217.03,218.5819,212.96,213.92,125807,0
+PRI.US,D,20230807,000000,214.17,218.235,214.17,215.76,131335,0
+PRI.US,D,20230808,000000,217.45,219.998,212.105,215,133356,0
+PRI.US,D,20230809,000000,214.3,216.595,212.63,213.48,144437,0
+PRI.US,D,20230810,000000,214.21,215.92,212.08,212.43,108477,0
+PRI.US,D,20230811,000000,211.8,214.28,211.8,213.24,117712,0
+PRI.US,D,20230814,000000,213.4,214.84,212.24,213.1,140190,0
+PRI.US,D,20230815,000000,212.07,212.9,208.68,209.25,142904,0
+PRI.US,D,20230816,000000,209.52,211.09,206.4,206.45,139531,0
+PRI.US,D,20230817,000000,206.81,208,203.42,203.63,110173,0
+PRI.US,D,20230818,000000,201.21,204.555,201.1,202.14,288369,0
+PRI.US,D,20230821,000000,203.16,204.03,201.24,202.26,119243,0
+PRI.US,D,20230822,000000,202.05,202.05,199.61,200.45,86459,0
+PRI.US,D,20230823,000000,200.41,202.11,200.41,201.08,93966,0
+PRI.US,D,20230824,000000,200.54,203.65,199.28,199.72,103208,0
+PRI.US,D,20230825,000000,199.91,201.455,198.55,200.52,115450,0
+PRI.US,D,20230828,000000,200.55,203.49,200.09,200.25,89876,0
+PRI.US,D,20230829,000000,200,200.81,197.73,200.65,152914,0
+PRI.US,D,20230830,000000,200.55,203.24,200.55,201.71,125770,0
+PRI.US,D,20230831,000000,202.18,203.21,200.23,200.96,125720,0
+PRI.US,D,20230901,000000,202.6,205.71,202.6,204.46,92418,0
+PRI.US,D,20230905,000000,203.19,203.21,199.78,199.93,139156,0
+PRI.US,D,20230906,000000,200.36,201.1,198.18,199.61,128228,0
+PRI.US,D,20230907,000000,199.62,202,198.43,200.25,219670,0
+PRI.US,D,20230908,000000,200.25,203.2799,200.09,201.66,114151,0
+PRI.US,D,20230911,000000,202.72,204.7115,201.61,202.57,105482,0
+PRI.US,D,20230912,000000,201.89,206.51,201.89,205.95,149921,0
+PRI.US,D,20230913,000000,205.54,205.69,202.89,203.43,142292,0
+PRI.US,D,20230914,000000,204.6,205.83,203.49,203.79,154502,0
+PRI.US,D,20230915,000000,202.55,202.71,199.15,201.35,513402,0
+PRI.US,D,20230918,000000,201.01,205.19,200.5134,203.91,151802,0
+PRI.US,D,20230919,000000,204.55,205.64,203.934,204.68,122362,0
+PRI.US,D,20230920,000000,204.95,206.57,201.77,202,118816,0
+PRI.US,D,20230921,000000,200.91,201.365,197.73,197.85,138054,0
+PRI.US,D,20230922,000000,197.88,200,196.88,198.06,130905,0
+PRI.US,D,20230925,000000,197.65,200.36,197.4843,199.92,129931,0
+PRI.US,D,20230926,000000,198.99,199.44,195.265,195.38,110370,0
+PRI.US,D,20230927,000000,196.04,197.685,194.42,196.52,129072,0
+PRI.US,D,20230928,000000,196.28,198.11,196.28,196.73,114166,0
+PRI.US,D,20230929,000000,197.07,197.4,193.47,194.01,129107,0
+PRI.US,D,20231002,000000,193.53,193.89,190.1,191.11,142043,0
+PRI.US,D,20231003,000000,190.59,190.59,186.955,188.95,134625,0
+PRI.US,D,20231004,000000,188.35,192.74,187.935,192.68,141969,0
+PRI.US,D,20231005,000000,191.72,194.406,191.72,193.29,123918,0
+PRI.US,D,20231006,000000,192.75,196.08,192.75,194.75,170151,0
+PRI.US,D,20231009,000000,193.34,200.41,191.9201,200.36,149339,0
+PRI.US,D,20231010,000000,201.05,203.3,200.05,200.37,139290,0
+PRI.US,D,20231011,000000,200,203.14,200,202.91,118956,0
+PRI.US,D,20231012,000000,204.38,205.83,202.83,203.82,154912,0
+PRI.US,D,20231013,000000,204.49,205.93,203.56,205.4,103427,0
+PRI.US,D,20231016,000000,207.69,211.22,207.69,210.12,151543,0
+PRI.US,D,20231017,000000,209.55,214.5,209.55,212.41,194506,0
+PRI.US,D,20231018,000000,211.47,211.49,207.62,207.72,107582,0
+PRI.US,D,20231019,000000,206.59,207.77,203.94,204.66,124979,0
+PRI.US,D,20231020,000000,205.17,206.24,198.06,198.52,130469,0
+PRI.US,D,20231023,000000,197.28,197.99,194.47,196.27,125575,0
+PRI.US,D,20231024,000000,197.93,200.29,197.695,197.92,84077,0
+PRI.US,D,20231025,000000,197,198.6744,195.05,195.16,116974,0
+PRI.US,D,20231026,000000,195.75,199.12,195.75,196.88,100913,0
+PRI.US,D,20231027,000000,196.6,196.6,193.045,194.27,102490,0
+PRI.US,D,20231030,000000,195.65,196.995,194.595,195.82,139026,0
+PRI.US,D,20231031,000000,197.1,197.26,186.51,191.16,280789,0
+PRI.US,D,20231101,000000,190.92,194.49,189.43,194.38,166355,0
+PRI.US,D,20231102,000000,195.93,200.49,195.22,200.46,128486,0
+PRI.US,D,20231103,000000,202.28,205.445,202.28,204.76,104478,0
+PRI.US,D,20231106,000000,204.95,204.95,200.695,202.24,131293,0
+PRI.US,D,20231107,000000,202.21,202.21,198.65,200.12,129105,0
+PRI.US,D,20231108,000000,205,207.16,202,203.62,147792,0
+PRI.US,D,20231109,000000,203.83,204.15,201.2,201.93,105664,0
+PRI.US,D,20231110,000000,202.31,205.945,202,205.51,128247,0
+PRI.US,D,20231113,000000,205.5,207.26,205.5,206.11,101994,0
+PRI.US,D,20231114,000000,207.92,209.19,206.99,207.32,97077,0
+PRI.US,D,20231115,000000,206.64,209.2387,205.34,205.35,136061,0
+PRI.US,D,20231116,000000,205.62,205.62,202.92,204.15,100914,0
+PRI.US,D,20231117,000000,207.32,210.65,204.41,209.56,178299,0
+PRI.US,D,20231120,000000,208.36,209.15,205.21,207.89,150162,0
+PRI.US,D,20231121,000000,207.82,210.27,206.8,209.21,110907,0
+PRI.US,D,20231122,000000,209.3,211.775,208.49,210.48,85356,0
+PRI.US,D,20231124,000000,210.37,213.4,210.37,211.97,26230,0
+PRI.US,D,20231127,000000,211.13,214.98,211.13,214.34,128719,0
+PRI.US,D,20231128,000000,214.01,214.01,210.44,210.76,105550,0
+PRI.US,D,20231129,000000,211.24,211.895,207.315,207.67,118271,0
+PRI.US,D,20231130,000000,208.11,211.83,207.7,209.51,247524,0
+PRI.US,D,20231201,000000,208.34,212.555,208.34,210.23,118633,0
+PRI.US,D,20231204,000000,210.2,213.345,209.28,212.64,201856,0
+PRI.US,D,20231205,000000,212.37,215.06,210.98,212.42,126741,0
+PRI.US,D,20231206,000000,212.28,213.99,211.48,211.96,105310,0
+PRI.US,D,20231207,000000,211.96,211.96,208.08,208.24,130359,0
+PRI.US,D,20231208,000000,207.64,211.53,207.47,211.46,72991,0
+PRI.US,D,20231211,000000,211.29,214.58,211.29,212.55,71413,0
+PRI.US,D,20231212,000000,212.9,215.64,212.9,214.45,80910,0
+PRI.US,D,20231213,000000,214.12,215.93,211.12,212.82,182057,0
+PRI.US,D,20231214,000000,214.14,214.14,207.37,208.67,187523,0
+PRI.US,D,20231215,000000,207.88,208.86,206.04,206.7,460517,0
+PRI.US,D,20231218,000000,208.28,208.58,206.625,207.95,162107,0
+PRI.US,D,20231219,000000,208.21,208.225,206.58,206.9,151117,0
+PRI.US,D,20231220,000000,205.39,205.8042,201.255,201.5,256892,0
+PRI.US,D,20231221,000000,201.77,204.42,200.8824,204.23,112604,0
+PRI.US,D,20231222,000000,205.34,207.255,205.32,205.67,74386,0
+PRI.US,D,20231226,000000,205.58,206.74,205.24,206.08,47341,0
+PRI.US,D,20231227,000000,205.68,206.39,204.71,206.05,60958,0
+PRI.US,D,20231228,000000,204.94,207.1699,204.94,206.35,54612,0
+PRI.US,D,20231229,000000,207.14,207.22,205.2,205.76,74904,0
+PRI.US,D,20240102,000000,205.2,207.96,203.21,207.95,143947,0
+PRI.US,D,20240103,000000,206.58,209.38,205.78,206.01,128597,0
+PRI.US,D,20240104,000000,205.9,208.43,205.49,207.5,150034,0
+PRI.US,D,20240105,000000,207.25,210.15,207.25,207.93,159693,0
+PRI.US,D,20240108,000000,209.07,211.81,208.23,211.64,137332,0
+PRI.US,D,20240109,000000,210.66,210.75,207.62,209.16,108946,0
+PRI.US,D,20240110,000000,209.33,213.09,209.33,213.05,107669,0
+PRI.US,D,20240111,000000,213.12,215.54,212.49,215.28,108527,0
+PRI.US,D,20240112,000000,216.37,218.95,215.8,218.77,112210,0
+PRI.US,D,20240116,000000,217.41,219.24,217.38,218.7,137227,0
+PRI.US,D,20240117,000000,218.43,221.635,218.43,221.54,108374,0
+PRI.US,D,20240118,000000,221.58,223.48,220.21,223.08,106286,0
+PRI.US,D,20240119,000000,224.44,226.59,223.5275,226.58,98587,0
+PRI.US,D,20240122,000000,227.85,230.315,227.5709,229.21,125282,0
+PRI.US,D,20240123,000000,228.58,229.0694,226.62,226.87,92307,0
+PRI.US,D,20240124,000000,228.2,229.18,226.11,226.15,75383,0
+PRI.US,D,20240125,000000,226.96,227.59,225.39,225.66,93805,0
+PRI.US,D,20240126,000000,226.11,226.47,225.26,226.04,81199,0
+PRI.US,D,20240129,000000,224.8,229.13,224.35,228.99,108404,0
+PRI.US,D,20240130,000000,228.99,233.63,228.99,233.33,130995,0
+PRI.US,D,20240131,000000,233.98,236.71,233.49,234.16,223505,0
+PRI.US,D,20240201,000000,232.91,232.91,224.57,229.48,140176,0
+PRI.US,D,20240202,000000,230,234.72,230,234.01,76484,0
+PRI.US,D,20240205,000000,232.56,234.74,231.25,233.34,82430,0
+PRI.US,D,20240206,000000,232.68,234.24,230.47,230.92,138612,0
+PRI.US,D,20240207,000000,231.16,233.8,231.16,232.99,127859,0
+PRI.US,D,20240208,000000,232.99,236.16,232.33,235.93,90645,0
+PRI.US,D,20240209,000000,237.15,242.525,236.18,242.46,137930,0
+PRI.US,D,20240212,000000,236.8,241.82,236.46,238.6,202570,0
+PRI.US,D,20240213,000000,237.07,239.255,233.16,235.21,175051,0
+PRI.US,D,20240214,000000,232.45,242.43,226.8436,239.62,198389,0
+PRI.US,D,20240215,000000,241.09,247.26,240.15,244.89,152797,0
+PRI.US,D,20240216,000000,244.99,248.04,243.9172,246.47,127350,0
+PRI.US,D,20240220,000000,243.94,246.555,243.94,246.04,137634,0
+PRI.US,D,20240221,000000,245.8,247.05,244.64,246.9,139309,0
+PRI.US,D,20240222,000000,247.88,252.885,247.88,252.32,150157,0
+PRI.US,D,20240223,000000,253.88,254.405,249.61,249.93,130081,0
+PRI.US,D,20240226,000000,249.7,250.955,246.95,247.19,104484,0
+PRI.US,D,20240227,000000,246.76,247.53,243.96,244.58,126715,0
+PRI.US,D,20240228,000000,243.92,247.09,243.92,245.37,106914,0
+PRI.US,D,20240229,000000,246.14,246.61,243.6,245.26,153783,0
+PRI.US,D,20240301,000000,244.73,248.94,244.6,248.73,117978,0
+PRI.US,D,20240304,000000,248.4,252.29,248.27,249.29,125581,0
+PRI.US,D,20240305,000000,248.89,251.72,248.07,248.33,127741,0
+PRI.US,D,20240306,000000,248.72,252.97,247.11,251.74,79906,0
+PRI.US,D,20240307,000000,252,252.85,248.39,248.48,95769,0
+PRI.US,D,20240308,000000,248.98,251.68,246.93,247.04,91294,0
+PRI.US,D,20240311,000000,245.87,247.39,244.54,246.27,109058,0
+PRI.US,D,20240312,000000,245.23,247.7363,244.28,246.65,80439,0
+PRI.US,D,20240313,000000,247.27,250.35,247.27,248.67,83927,0
+PRI.US,D,20240314,000000,248.29,248.79,243.65,245.52,135591,0
+PRI.US,D,20240315,000000,243.41,247.94,243.41,246.88,305460,0
+PRI.US,D,20240318,000000,247.82,248.6375,246.03,246.16,82599,0
+PRI.US,D,20240319,000000,246.16,250.31,246.16,250.3,108917,0
+PRI.US,D,20240320,000000,249.23,252.175,248.54,251.83,109211,0
+PRI.US,D,20240321,000000,252.2,252.3,249.95,251.11,101887,0
+PRI.US,D,20240322,000000,252.09,252.09,248.085,248.81,112999,0
+PRI.US,D,20240325,000000,249.69,251.65,248.565,250.07,85375,0
+PRI.US,D,20240326,000000,249.73,254.63,249.73,252.45,83802,0
+PRI.US,D,20240327,000000,253.41,256.56,253.25,256.18,98644,0
+PRI.US,D,20240328,000000,255.94,256.3,252.91,252.96,146101,0
+PRI.US,D,20240401,000000,252.44,254.13,251.61,252,111322,0
+PRI.US,D,20240402,000000,249.66,251.31,247.9,248.58,83873,0
+PRI.US,D,20240403,000000,248.36,251.51,248.36,249.05,101219,0
+PRI.US,D,20240404,000000,250.67,251.06,245.74,246.6,115813,0
+PRI.US,D,20240405,000000,247.08,249.68,246.52,246.67,95148,0
+PRI.US,D,20240408,000000,247,250.96,246.33,249.94,89933,0
+PRI.US,D,20240409,000000,250.42,250.42,242.5,242.94,83438,0
+PRI.US,D,20240410,000000,241.86,245.45,241.68,243.23,106251,0
+PRI.US,D,20240411,000000,242.93,242.93,222.02,223.39,448175,0
+PRI.US,D,20240412,000000,223.27,229.19,220.3468,222.09,269629,0
+PRI.US,D,20240415,000000,224.12,224.785,211.81,213.04,398399,0
+PRI.US,D,20240416,000000,213.28,214.375,209.43,213.96,244273,0
+PRI.US,D,20240417,000000,214.4,215.8499,211.41,211.64,265897,0
+PRI.US,D,20240418,000000,212.81,215.49,184.76,210.09,1706756,0
+PRI.US,D,20240419,000000,211.64,215.95,210.94,214.91,381146,0
+PRI.US,D,20240422,000000,216.93,218.31,213.96,217.51,223113,0
+PRI.US,D,20240423,000000,218.35,221.59,217.44,218.39,171094,0
+PRI.US,D,20240424,000000,218.23,222.5,217.89,221.88,149623,0
+PRI.US,D,20240425,000000,219.79,221.435,217.97,218.59,142493,0
+PRI.US,D,20240426,000000,217.31,218.22,212.44,213.46,313054,0
+PRI.US,D,20240429,000000,214.08,219.08,214.08,214.68,211335,0
+PRI.US,D,20240430,000000,213.58,216.1,211.58,211.86,205420,0
+PRI.US,D,20240501,000000,211.53,218.95,211.53,215.51,175201,0
+PRI.US,D,20240502,000000,216.68,219.56,214.54,219.34,159349,0
+PRI.US,D,20240503,000000,220.25,220.72,216.495,217.99,199217,0
+PRI.US,D,20240506,000000,219.83,222.76,219.325,222.55,228000,0
+PRI.US,D,20240507,000000,211.54,220.25,211.54,219.21,410944,0
+PRI.US,D,20240508,000000,220.17,221,217.83,218.17,143955,0
+PRI.US,D,20240509,000000,217.56,220.92,217.56,220.52,147946,0
+PRI.US,D,20240510,000000,220.82,224.855,220.82,223.77,139087,0
+PRI.US,D,20240513,000000,223.85,226.11,223.43,223.94,152982,0
+PRI.US,D,20240514,000000,224.45,227.2837,222.89,224.48,121994,0
+PRI.US,D,20240515,000000,224.67,227.235,224.45,225.74,84331,0
+PRI.US,D,20240516,000000,226.83,226.84,223.57,224.33,117168,0
+PRI.US,D,20240517,000000,224.29,229.13,224.29,228.08,198575,0
+PRI.US,D,20240520,000000,227.63,229.45,226.58,228.11,152183,0
+PRI.US,D,20240521,000000,227.69,231.875,227.69,230.95,182845,0
+PRI.US,D,20240522,000000,230.88,234.38,228.615,229.87,183571,0
+PRI.US,D,20240523,000000,230.38,230.38,225.16,225.58,111267,0
+PRI.US,D,20240524,000000,227.7,228.26,226.22,227.55,100003,0
+PRI.US,D,20240528,000000,226.79,228.01,220.06,222.86,227841,0
+PRI.US,D,20240529,000000,221.36,222.55,219.79,222.01,134444,0
+PRI.US,D,20240530,000000,221.89,227.63,221.255,224.73,139407,0
+PRI.US,D,20240531,000000,225.3,226.84,224.54,225.89,252892,0
+PRI.US,D,20240603,000000,226.42,226.99,223.2,224.98,128654,0
+PRI.US,D,20240604,000000,223.88,225.75,222.445,223.84,119823,0
+PRI.US,D,20240605,000000,224.25,225.96,222.05,225.63,247626,0
+PRI.US,D,20240606,000000,226.45,228.08,226.0601,227.31,135061,0
+PRI.US,D,20240607,000000,227.53,228.74,226.09,226.39,104456,0
+PRI.US,D,20240610,000000,224.09,225.595,222.16,225.4,162091,0
+PRI.US,D,20240611,000000,224.46,224.46,220.47,220.89,181883,0
+PRI.US,D,20240612,000000,222.77,225.29,222.02,223.33,151082,0
+PRI.US,D,20240613,000000,222.49,223.7,221.43,222.92,107320,0
+PRI.US,D,20240614,000000,221,221.13,219.52,220.68,102449,0
+PRI.US,D,20240617,000000,220.85,228.98,220.72,227.77,176628,0
+PRI.US,D,20240618,000000,227.54,235.6,227.54,235.59,302561,0
+PRI.US,D,20240620,000000,235.88,242.26,235,240.75,255283,0
+PRI.US,D,20240621,000000,241.11,241.11,235.42,235.88,644566,0
+PRI.US,D,20240624,000000,235.47,239.66,235.15,236.12,191419,0
+PRI.US,D,20240625,000000,235.79,237.16,234.48,235.06,155828,0
+PRI.US,D,20240626,000000,234.07,235.85,232.68,235.85,147567,0
+PRI.US,D,20240627,000000,234.33,236.58,233.565,236.4,197028,0
+PRI.US,D,20240628,000000,237.12,238.78,235.6,236.58,711079,0
+PRI.US,D,20240701,000000,238.3,239.65,235.66,237.29,126087,0
+PRI.US,D,20240702,000000,236.55,238.5018,234.54,237.86,157938,0
+PRI.US,D,20240703,000000,238.9,239.59,235.5,235.6,121350,0
+PRI.US,D,20240705,000000,235.63,235.925,231.79,233.01,292940,0
+PRI.US,D,20240708,000000,234.12,235.69,233.43,233.51,139666,0
+PRI.US,D,20240709,000000,232.98,235.57,232.98,233.35,118655,0
+PRI.US,D,20240710,000000,234.13,235.68,233.22,235.14,101604,0
+PRI.US,D,20240711,000000,235.59,239.04,235.59,238.3,100702,0
+PRI.US,D,20240712,000000,239.7,243.95,239.7,242.48,114979,0
+PRI.US,D,20240715,000000,243.51,247.425,243.4,245.52,100335,0
+PRI.US,D,20240716,000000,246.01,251.51,246,251.24,118375,0
+PRI.US,D,20240717,000000,251.98,254.5899,249.39,250.56,199565,0
+PRI.US,D,20240718,000000,250.22,255.21,250.22,251.45,124130,0
+PRI.US,D,20240719,000000,250.21,251.445,247.77,248.55,119536,0
+PRI.US,D,20240722,000000,248.44,253.025,248.44,249.92,138195,0
+PRI.US,D,20240723,000000,249.49,252.295,249.49,251.36,132204,0
+PRI.US,D,20240724,000000,249.98,252.3,248.22,248.24,132225,0
+PRI.US,D,20240725,000000,248.52,253.75,248.52,250.26,155611,0
+PRI.US,D,20240726,000000,251.96,252.52,249.68,250.52,188292,0
+PRI.US,D,20240729,000000,250.54,252.15,249.1,249.7,105084,0
+PRI.US,D,20240730,000000,251.66,253.59,251.11,251.12,138371,0
+PRI.US,D,20240731,000000,252.09,255.25,251.36,251.77,144957,0
+PRI.US,D,20240801,000000,252.99,256.54,250.08,252.32,131092,0
+PRI.US,D,20240802,000000,249.51,250.2,243.305,247.08,131673,0
+PRI.US,D,20240805,000000,240.85,241.6,234.23,239.71,107216,0
+PRI.US,D,20240806,000000,240.78,244.35,240.78,241.04,103798,0
+PRI.US,D,20240807,000000,243.28,246.12,243.26,243.32,124031,0
+PRI.US,D,20240808,000000,250.26,255.2599,244.4,249.31,165292,0
+PRI.US,D,20240809,000000,250.43,255.11,248.025,254.41,122608,0
+PRI.US,D,20240812,000000,253.48,254.11,251.25,251.96,74370,0
+PRI.US,D,20240813,000000,251.97,253.36,251.48,253.23,85250,0
+PRI.US,D,20240814,000000,253.54,256.55,253.54,256.51,120420,0
+PRI.US,D,20240815,000000,259.03,260.41,257.34,258.25,92292,0
+PRI.US,D,20240816,000000,258.8,259.62,257.54,257.66,133931,0
+PRI.US,D,20240819,000000,257.8,260.96,257.65,260.94,98570,0
+PRI.US,D,20240820,000000,260.44,261.485,258.75,259.27,88229,0
+PRI.US,D,20240821,000000,259.62,260.69,257.75,259.44,126624,0
+PRI.US,D,20240822,000000,260.03,261.176,258.625,259.93,62940,0
+PRI.US,D,20240823,000000,261.78,263.14,260.73,261.34,98208,0
+PRI.US,D,20240826,000000,262,263.16,259.7983,260.17,106321,0
+PRI.US,D,20240827,000000,259.26,261.169,258.89,260.38,79152,0
+PRI.US,D,20240828,000000,259.94,261.56,259.64,261.18,105129,0
+PRI.US,D,20240829,000000,262.95,265.27,261.35,261.57,128157,0
+PRI.US,D,20240830,000000,261.64,263.31,259.91,263.23,252459,0
+PRI.US,D,20240903,000000,261.88,264.38,259.79,260.6,120611,0
+PRI.US,D,20240904,000000,261.09,261.76,259.165,260.6,157797,0
+PRI.US,D,20240905,000000,260.2,260.785,256.22,257.95,123895,0
+PRI.US,D,20240906,000000,257.92,260.325,253.68,254.99,105401,0
+PRI.US,D,20240909,000000,254.99,257.13,253.22,255.23,120029,0
+PRI.US,D,20240910,000000,255.44,257.07,251.7,252.98,118134,0
+PRI.US,D,20240911,000000,251.64,251.64,247.16,249.66,101561,0
+PRI.US,D,20240912,000000,249.64,253.8,248.943,253.23,107949,0
+PRI.US,D,20240913,000000,254.96,257.11,253.02,254.62,88742,0
+PRI.US,D,20240916,000000,256.55,259.43,256.02,257.48,129073,0
+PRI.US,D,20240917,000000,257.47,258.84,256.01,256.56,120318,0
+PRI.US,D,20240918,000000,257.3,259.54,254.1,255.84,126888,0
+PRI.US,D,20240919,000000,258.82,259.335,256.23,258.5,166623,0
+PRI.US,D,20240920,000000,258.05,260.875,257.385,258.6,639303,0
+PRI.US,D,20240923,000000,260,265.669,260,264.78,154479,0
+PRI.US,D,20240924,000000,264.08,265.55,262.31,263.34,104888,0
+PRI.US,D,20240925,000000,263.96,264.585,262.51,264.31,101850,0
+PRI.US,D,20240926,000000,265.56,267.915,264.82,266.6,115388,0
+PRI.US,D,20240927,000000,266.61,267.11,262.59,263.17,105023,0
+PRI.US,D,20240930,000000,262.93,266.04,261.78,265.15,134893,0
+PRI.US,D,20241001,000000,264.53,268.37,261.82,265.71,83084,0
+PRI.US,D,20241002,000000,264.97,268.19,260.1587,266.16,106369,0
+PRI.US,D,20241003,000000,266.49,268.31,265.175,268.21,87423,0
+PRI.US,D,20241004,000000,270,274.52,270,274.24,100053,0
+PRI.US,D,20241007,000000,274.22,274.23,267.31,267.46,93397,0
+PRI.US,D,20241008,000000,267.87,271.5,267.87,269.72,117233,0
+PRI.US,D,20241009,000000,271.5,278.98,271.255,278.17,123647,0
+PRI.US,D,20241010,000000,279.39,279.89,273.89,274.99,138612,0
+PRI.US,D,20241011,000000,276,279.11,275.37,277.57,137560,0
+PRI.US,D,20241014,000000,278.88,279,276.575,277.05,155964,0
+PRI.US,D,20241015,000000,277.04,282.385,277.04,278.67,216767,0
+PRI.US,D,20241016,000000,279.01,282.425,279.01,281.55,136914,0
+PRI.US,D,20241017,000000,282.78,284.37,280.43,281,126605,0
+PRI.US,D,20241018,000000,281.57,281.57,277.66,279.23,149964,0
+PRI.US,D,20241021,000000,279.58,280.79,276.67,276.94,129450,0
+PRI.US,D,20241022,000000,276.41,279.5175,274.295,278.92,82840,0
+PRI.US,D,20241023,000000,278.07,279.1117,276.42,277.11,65933,0
+PRI.US,D,20241024,000000,276.15,279.735,276.15,279.36,96599,0
+PRI.US,D,20241025,000000,279.77,279.8,273.52,275.69,92629,0
+PRI.US,D,20241028,000000,277.26,280.09,276.77,277.99,120265,0
+PRI.US,D,20241029,000000,278.02,279.405,277.26,277.31,110790,0
+PRI.US,D,20241030,000000,276.93,279.58,276.93,279.14,136203,0
+PRI.US,D,20241031,000000,277.11,279.02,275.16,276.81,122756,0
+PRI.US,D,20241101,000000,277.29,281.37,273.835,274.44,121011,0
+PRI.US,D,20241104,000000,274.06,276.645,272.46,274.89,88821,0
+PRI.US,D,20241105,000000,273.51,277.39,272.89,276.76,102929,0
+PRI.US,D,20241106,000000,291.1,295.675,290.29,291,306192,0
+PRI.US,D,20241107,000000,290.97,294.765,282.42,290.65,176555,0
+PRI.US,D,20241108,000000,293.3,298.29,292.65,297.73,177826,0
+PRI.US,D,20241111,000000,299.88,304.84,299.145,300.62,173843,0
+PRI.US,D,20241112,000000,301.27,303.38,299.5,302.64,113108,0
+PRI.US,D,20241113,000000,301.05,302.7799,299.74,300.18,118049,0
+PRI.US,D,20241114,000000,301,301.23,295.7725,296.82,121981,0
+PRI.US,D,20241115,000000,300.96,301.585,295.75,298.61,98132,0
+PRI.US,D,20241118,000000,300.23,302.4725,299.59,300.89,93403,0
+PRI.US,D,20241119,000000,298.33,300.44,293,297.83,123208,0
+PRI.US,D,20241120,000000,298.06,298.61,292.14,294.58,181111,0
+PRI.US,D,20241121,000000,293.5474,298.61,293.5474,296.87,78843,0
+PRI.US,D,20241122,000000,299.89,301.86,296.295,301.73,196497,0
+PRI.US,D,20241125,000000,303.93,305.9,301.84,303.4,180415,0
+PRI.US,D,20241126,000000,303.295,306.475,302.24,304.93,134158,0
+PRI.US,D,20241127,000000,307.24,307.91,303.875,304.27,75969,0
+PRI.US,D,20241129,000000,303.36,306.1,302.74,302.75,48181,0
+PRI.US,D,20241202,000000,302.39,304.49,297.54,301.12,161234,0
+PRI.US,D,20241203,000000,301.845,301.845,297.46,298.57,169777,0
+PRI.US,D,20241204,000000,296.18,299.04,295.06,297.88,97265,0
+PRI.US,D,20241205,000000,298.43,299.97,295.72,295.73,112789,0
+PRI.US,D,20241206,000000,296.12,297.81,290.97,295.59,143422,0
+PRI.US,D,20241209,000000,294.55,294.99,286.4,287.15,107327,0
+PRI.US,D,20241210,000000,284.22,286.66,277.46,281.17,151094,0
+PRI.US,D,20241211,000000,278.015,284.64,278.015,282.83,143594,0
+PRI.US,D,20241212,000000,288.025,288.185,282.65,284.54,143861,0
+PRI.US,D,20241213,000000,285.39,285.39,279.85,281.16,114850,0
+PRI.US,D,20241216,000000,280.91,282.18,277.92,280.53,209306,0
+PRI.US,D,20241217,000000,277.48,280.435,275.21,275.64,182807,0
+PRI.US,D,20241218,000000,273.95,276.48,264.95,267.09,235606,0
+PRI.US,D,20241219,000000,269,271.46,266.22,266.84,343502,0
+PRI.US,D,20241220,000000,264.96,271.5,264.96,271.5,860779,0
+PRI.US,D,20241223,000000,272.16,272.16,267.67,270.21,126243,0
+PRI.US,D,20241224,000000,269.13,271.72,269.13,271.72,67486,0
+PRI.US,D,20241226,000000,270.59,274.18,270.2,272.51,92515,0
+PRI.US,D,20241227,000000,272.69,273.48,269.73,270.59,83631,0
+PRI.US,D,20241230,000000,267.505,271.47,266.922,269.68,94500,0
+PRI.US,D,20241231,000000,268.26,273.0199,268.26,271.42,139893,0
+PRI.US,D,20250102,000000,271.67,276.025,270.285,271.76,158813,0
+PRI.US,D,20250103,000000,273.22,277.33,271.9133,276.4,161258,0
+PRI.US,D,20250106,000000,274.91,279.817,274.91,275.24,173769,0
+PRI.US,D,20250107,000000,276.87,277.75,273.31,275.97,135873,0
+PRI.US,D,20250108,000000,276.385,278.66,273.16,278.45,149564,0
+PRI.US,D,20250110,000000,275.06,277.087,269.13,271.41,133419,0
+PRI.US,D,20250113,000000,268.5278,274.22,268.5278,273.93,121358,0
+PRI.US,D,20250114,000000,275.88,283.41,274.01,282.56,174775,0
+PRI.US,D,20250115,000000,282.5701,288.05,282.18,283.15,123287,0
+PRI.US,D,20250116,000000,284.66,289.71,282.42,288.74,132622,0
+PRI.US,D,20250117,000000,288.73,292.84,288.73,292.14,109062,0
+PRI.US,D,20250121,000000,292.72,295.995,292.72,293.53,117604,0
+PRI.US,D,20250122,000000,293.6,294.59,291.4901,293.12,97456,0
+PRI.US,D,20250123,000000,290.83,293.61,290.01,291.76,113899,0
+PRI.US,D,20250124,000000,291.485,292.63,288.63,290.21,135867,0
+PRI.US,D,20250127,000000,288.93,293.16,288.22,289.94,113232,0
+PRI.US,D,20250128,000000,289.87,292.4925,288.165,289.96,99844,0
+PRI.US,D,20250129,000000,290.07,294.12,288.98,291.75,204991,0
+PRI.US,D,20250130,000000,294.05,295.06,290.115,291.28,176620,0
+PRI.US,D,20250131,000000,293.56,293.56,289.48,290.17,106241,0
+PRI.US,D,20250203,000000,285.945,291.635,284.85,290.27,158377,0
+PRI.US,D,20250204,000000,291.915,296.135,290.48,291.19,119829,0
+PRI.US,D,20250205,000000,293.47,297.27,293.01,295.85,139937,0
+PRI.US,D,20250206,000000,295.455,298.73,293.1,296.31,136885,0
+PRI.US,D,20250207,000000,297.11,298.75,295.47,296.43,138848,0
+PRI.US,D,20250210,000000,295.32,297.78,292.84,293.16,115076,0
+PRI.US,D,20250211,000000,291.92,292.89,290.12,290.14,189286,0
+PRI.US,D,20250212,000000,282.81,283.16,270.67,278.93,251359,0
+PRI.US,D,20250213,000000,279.18,285.08,277.57,284.14,136651,0
+PRI.US,D,20250214,000000,283.515,285.19,280.3,281.18,134321,0
+PRI.US,D,20250218,000000,281.475,284.025,279.31,282.26,160164,0
+PRI.US,D,20250219,000000,280.975,283.435,278.295,280.4,110249,0
+PRI.US,D,20250220,000000,277.7,281.665,276.395,279.92,146484,0
+PRI.US,D,20250221,000000,279.96,279.985,272.47,273.4,125125,0
+PRI.US,D,20250224,000000,277.29,277.63,273.66,275.22,142965,0
+PRI.US,D,20250225,000000,274.59,277.705,274.54,276.77,142866,0
+PRI.US,D,20250226,000000,277.72,280.565,275.55,278.22,122136,0
+PRI.US,D,20250227,000000,281.08,285.305,280.03,284.31,147149,0
+PRI.US,D,20250228,000000,285.12,290.315,281.23,290,158150,0
+PRI.US,D,20250303,000000,288.67,295.7105,288.545,289.11,195774,0
+PRI.US,D,20250304,000000,289.55,289.66,280.67,281.7,159152,0
+PRI.US,D,20250305,000000,280.42,287.005,276.96,285.93,124577,0
+PRI.US,D,20250306,000000,283.475,286.0799,280.32,283.13,142457,0
+PRI.US,D,20250307,000000,282.49,284.14,277.1624,281.03,130509,0
+PRI.US,D,20250310,000000,276.98,282.1875,274.23,275.67,227891,0
+PRI.US,D,20250311,000000,277.77,280.63,273.98,277.72,145432,0
+PRI.US,D,20250312,000000,281,285.62,274.18,277.55,162311,0
+PRI.US,D,20250313,000000,278.375,281,276.4642,276.7,111133,0
+PRI.US,D,20250314,000000,277.96,286.04,277.6,285.37,119911,0
+PRI.US,D,20250317,000000,284.11,292.61,284.11,290.66,188404,0
+PRI.US,D,20250318,000000,288.06,293.83,287.73,287.77,121402,0
+PRI.US,D,20250319,000000,286.51,290.63,286,289.39,214242,0
+PRI.US,D,20250320,000000,287.82,292.14,287.37,288.89,155323,0
+PRI.US,D,20250321,000000,287,288.17,283.38,284.52,791580,0
+PRI.US,D,20250324,000000,287.4,294.5699,286.98,292.04,154289,0
+PRI.US,D,20250325,000000,293.075,294.88,288.885,290.52,167464,0
+PRI.US,D,20250326,000000,293.005,296,290.13,290.19,153817,0
+PRI.US,D,20250327,000000,292.1,293.575,288.0001,289.92,215573,0
+PRI.US,D,20250328,000000,289,289.01,282.06,283.33,148100,0
+PRI.US,D,20250331,000000,282.185,286.94,280.55,284.53,325637,0
+PRI.US,D,20250401,000000,285.28,288.845,283.19,288.05,294277,0
+PRI.US,D,20250402,000000,283.285,291.645,283.285,290.62,154472,0
+PRI.US,D,20250403,000000,281.735,285.0898,274.77,275.44,406286,0
+PRI.US,D,20250404,000000,265.41,266.52,244.225,248.32,296236,0
+PRI.US,D,20250407,000000,242.29,254.9,232.11,245.45,374400,0
+PRI.US,D,20250408,000000,256.13,260.51,240.42,244.39,224213,0
+PRI.US,D,20250409,000000,240.3562,265.33,239.0201,262.59,230705,0
+PRI.US,D,20250410,000000,254.975,254.975,230.98,248.59,257772,0
+PRI.US,D,20250411,000000,248.23,253.325,240.895,251.96,189394,0
+PRI.US,D,20250414,000000,256,260.01,252.715,258.13,157993,0
+PRI.US,D,20250415,000000,260.01,261.42,257.4,257.97,109142,0
+PRI.US,D,20250416,000000,256.49,258.55,252.91,255.11,111599,0
+PRI.US,D,20250417,000000,255.99,258.31,253.67,254.55,105764,0
+PRI.US,D,20250421,000000,252.21,252.47,244.35,247.08,121648,0
+PRI.US,D,20250422,000000,247.089,255.62,246.59,254.76,128325,0
+PRI.US,D,20250423,000000,260,265.53,256.055,257.09,114980,0
+PRI.US,D,20250424,000000,254.73,263.7975,254.73,263.52,105152,0
+PRI.US,D,20250425,000000,262.845,262.845,257.93,261.57,112834,0
+PRI.US,D,20250428,000000,264.99,264.99,261.785,264.28,148348,0
+PRI.US,D,20250429,000000,263.14,265.3599,259.505,264.81,135626,0
+PRI.US,D,20250430,000000,260.77,262.55,254.08,262.07,262415,0
+PRI.US,D,20250501,000000,261.06,261.5,257.3,258.38,275242,0
+PRI.US,D,20250502,000000,263.87,266.5,261.99,266.02,229844,0
+PRI.US,D,20250505,000000,263.25,266.75,262.26,263.55,145422,0
+PRI.US,D,20250506,000000,262.23,265.2,261.05,263.62,109588,0
+PRI.US,D,20250507,000000,264.055,266.7,263.34,266.7,196151,0
+PRI.US,D,20250508,000000,270,280.295,265.855,272,213518,0
+PRI.US,D,20250509,000000,270.77,272.33,268.08,268.71,110913,0
+PRI.US,D,20250512,000000,274.27,275.635,271.69,273.29,137046,0
+PRI.US,D,20250513,000000,274,275.8482,270.67,271.3,181101,0
+PRI.US,D,20250514,000000,270,275.99,269.32,273.26,158321,0
+PRI.US,D,20250515,000000,274.205,277.165,272.1654,276.21,202897,0
+PRI.US,D,20250516,000000,275.4,279.98,275.02,278.97,158238,0
+PRI.US,D,20250519,000000,278.285,281.74,277.91,280.38,110815,0
+PRI.US,D,20250520,000000,279.62,281.14,277.28,278.57,131693,0
+PRI.US,D,20250521,000000,278.17,279.47,271.96,272.08,148111,0
+PRI.US,D,20250522,000000,270.55,270.72,267.365,268.58,143523,0
+PRI.US,D,20250523,000000,265.725,268.07,264.81,266.57,109411,0
+PRI.US,D,20250527,000000,268.15,273.45,267.15,272.52,161448,0
+PRI.US,D,20250528,000000,272.9425,273.475,267.785,268.33,113510,0
+PRI.US,D,20250529,000000,268.46,270.19,266.895,269.77,96371,0
+PRI.US,D,20250530,000000,269.9,271.77,267.785,270.6,159569,0
+PRI.US,D,20250602,000000,268.82,271.96,265.71,271.91,151726,0
+PRI.US,D,20250603,000000,271.96,273.2647,268.92,272.49,109609,0
+PRI.US,D,20250604,000000,273.15,273.88,268.12,268.12,115222,0
+PRI.US,D,20250605,000000,268.695,269.83,264.34,265.13,191228,0
+PRI.US,D,20250606,000000,268.765,271.5725,267.6806,271.49,106945,0
+PRI.US,D,20250609,000000,271.06,271.22,260.82,262.23,185324,0
+PRI.US,D,20250610,000000,262.25,263.24,258.06,260.24,180344,0
+PRI.US,D,20250611,000000,260.77,262,258.11,259.7,136118,0
+PRI.US,D,20250612,000000,259.085,261.17,256.99,261.16,164578,0
+PRI.US,D,20250613,000000,258.41,261.375,256.95,258.32,147469,0
+PRI.US,D,20250616,000000,260.73,262.43,259.02,260.66,137356,0
+PRI.US,D,20250617,000000,257.36,259.655,255.355,257.53,171303,0
+PRI.US,D,20250618,000000,257.8288,263.03,256.95,260.35,179158,0
+PRI.US,D,20250620,000000,262.395,263.09,259.41,261,389295,0
+PRI.US,D,20250623,000000,260.605,267.02,260.58,266.76,163828,0
+PRI.US,D,20250624,000000,268.99,270.6,267.4417,268.58,187293,0
+PRI.US,D,20250625,000000,267.805,268.44,262.96,263.72,377731,0
+PRI.US,D,20250626,000000,263.94,267.0857,263.94,265.56,148430,0
+PRI.US,D,20250627,000000,266.16,269.725,266.16,268.53,265778,0
+PRI.US,D,20250630,000000,268.765,275.2,268.3895,273.67,401540,0
+PRI.US,D,20250701,000000,270.88,279.47,270.88,278.07,257298,0
+PRI.US,D,20250702,000000,277.305,278.055,273.69,274.68,258934,0
+PRI.US,D,20250703,000000,275.895,279.85,275.87,277.24,164980,0
+PRI.US,D,20250707,000000,275.995,278.87,271.7571,273.07,159689,0
+PRI.US,D,20250708,000000,273.39,274.67,272.615,272.73,179326,0
+PRI.US,D,20250709,000000,275.01,276.17,269.15,269.31,154254,0
+PRI.US,D,20250710,000000,266.48,268.795,265.42,267.34,152118,0
+PRI.US,D,20250711,000000,266.115,267.12,263.21,263.21,167629,0
+PRI.US,D,20250714,000000,263.09,267.24,261.93,265.31,268104,0
+PRI.US,D,20250715,000000,264.07,264.86,260.37,260.37,143405,0
+PRI.US,D,20250716,000000,262.645,263.58,259.075,263.57,118267,0
+PRI.US,D,20250717,000000,263.94,268.04,262.12,267.06,127759,0
+PRI.US,D,20250718,000000,265.82,269.37,265.82,267.39,107633,0
+PRI.US,D,20250721,000000,267.495,268.72,263.9,263.91,112262,0
+PRI.US,D,20250722,000000,263.34,267.92,262.7597,266.35,159011,0
+PRI.US,D,20250723,000000,269.8,269.8,263.91,267.54,157142,0
+PRI.US,D,20250724,000000,265.9,268.18,264.1,264.13,208744,0
+PRI.US,D,20250725,000000,266.86,267.45,264.84,265.72,100681,0
+PRI.US,D,20250728,000000,266.085,266.62,262.84,264.83,141576,0
+PRI.US,D,20250729,000000,266.545,268.69,266.16,266.99,147666,0
+PRI.US,D,20250730,000000,268.63,268.63,260.13,261.87,240851,0
+PRI.US,D,20250731,000000,262.5,268,259.7,265.63,205164,0
+PRI.US,D,20250801,000000,263.48,264.43,257.15,259.48,148379,0
+PRI.US,D,20250804,000000,261.37,265.4,259.74,265.39,214234,0
+PRI.US,D,20250805,000000,267.225,268.1025,263.205,264.05,151994,0
+PRI.US,D,20250806,000000,265.73,268.52,265.33,267.16,176023,0
+PRI.US,D,20250807,000000,270.625,272.32,255.46,255.46,254371,0
+PRI.US,D,20250808,000000,258.36,260.45,255.96,257.87,147383,0
+PRI.US,D,20250811,000000,257.97,261.36,257.28,258.27,161999,0
+PRI.US,D,20250812,000000,259.385,264.615,259.2,264.34,165302,0
+PRI.US,D,20250813,000000,262.35,265.33,262.35,263.99,173150,0
+PRI.US,D,20250814,000000,260.51,263.43,260.51,262.84,96314,0
+PRI.US,D,20250815,000000,264.33,264.5,260.07,261.67,133673,0
+PRI.US,D,20250818,000000,260.15,262.48,258.925,262.39,179606,0
+PRI.US,D,20250819,000000,263.18,267.66,261.36,267.62,118304,0
+PRI.US,D,20250820,000000,268.52,268.985,266.91,267.41,155194,0
+PRI.US,D,20250821,000000,269.025,269.025,264.66,265.11,165862,0
+PRI.US,D,20250822,000000,267.18,271.04,266.47,269.85,144979,0
+PRI.US,D,20250825,000000,270.275,270.275,266.06,266.57,102930,0
+PRI.US,D,20250826,000000,266.325,268.235,264.8,267.99,129039,0
+PRI.US,D,20250827,000000,267.87,271.51,265.98,269.6,186143,0
+PRI.US,D,20250828,000000,270.22,270.44,266.73,268.49,148477,0
+PRI.US,D,20250829,000000,268.87,270.94,268.08,269.34,157205,0
+PRI.US,D,20250902,000000,267.005,267.765,264.11,266.85,145917,0
+PRI.US,D,20250903,000000,265.795,269.46,264.15,269.22,107279,0
+PRI.US,D,20250904,000000,270.98,273.78,270.43,273.76,137459,0
+PRI.US,D,20250905,000000,273.285,275.6,270.6,273.25,418403,0
+PRI.US,D,20250908,000000,270.915,276.19,267.615,274.9,315737,0
+PRI.US,D,20250909,000000,272.03,278.135,271.47,271.5,172593,0
+PRI.US,D,20250910,000000,272.83,274.06,267.94,269.8,164863,0
+PRI.US,D,20250911,000000,268.16,274.71,268.16,274.4,162663,0
+PRI.US,D,20250912,000000,275.3,276.85,273.545,274.23,211385,0
+PRI.US,D,20250915,000000,269.005,275.9679,269.005,269.85,127939,0
+PRI.US,D,20250916,000000,269.8,270.25,266.64,267.65,241038,0
+PRI.US,D,20250917,000000,268.945,273.3675,268.16,270.95,181531,0
+PRI.US,D,20250918,000000,269.48,274.865,269.48,272.6,166168,0
+PRI.US,D,20250919,000000,271.735,276.41,268.46,275.39,568163,0
+PRI.US,D,20250922,000000,273.16,274.895,269.88,272.28,213442,0
+PRI.US,D,20250923,000000,275.055,288.03,274.64,285.58,349571,0
+PRI.US,D,20250924,000000,284.99,284.99,273.145,273.51,269219,0
+PRI.US,D,20250925,000000,271.08,274.86,271.08,274.04,144376,0
+PRI.US,D,20250926,000000,274.01,279.195,274.01,277.46,104382,0
+PRI.US,D,20250929,000000,274.2,278.085,274.2,276.19,121723,0
+PRI.US,D,20250930,000000,274.3,278.6,274.3,277.59,145760,0
+PRI.US,D,20251001,000000,276.34,278,275.055,276.75,134950,0
+PRI.US,D,20251002,000000,275.67,279.46,273.2384,278.32,147661,0
+PRI.US,D,20251003,000000,279.76,281.7,276.87,278.99,161454,0
+PRI.US,D,20251006,000000,279.595,281.2,276.36,277.43,146378,0
+PRI.US,D,20251007,000000,280.005,280.71,271.745,272.95,140660,0
+PRI.US,D,20251008,000000,275.495,275.495,268.75,269.82,117268,0
+PRI.US,D,20251009,000000,271.665,271.92,267.25,269.08,128898,0
+PRI.US,D,20251010,000000,269.24,271.49,264.145,266.26,175064,0
+PRI.US,D,20251013,000000,266.82,268.62,264.92,266.58,114493,0
+PRI.US,D,20251014,000000,266.765,272.83,265.57,272.14,94645,0
+PRI.US,D,20251015,000000,273.35,273.365,267.22,267.82,116847,0
+PRI.US,D,20251016,000000,265.755,268.34,258.025,258.4,239688,0
+PRI.US,D,20251017,000000,260.425,264.26,258.74,264.08,162020,0
+PRI.US,D,20251020,000000,265.23,265.598,262.24,262.25,91501,0
+PRI.US,D,20251021,000000,262.06,274.01,262.06,266.79,198903,0
+PRI.US,D,20251022,000000,264.97,267.74,263.81,265.3,108135,0
+PRI.US,D,20251023,000000,266.41,266.41,261.665,264.9,156946,0
+PRI.US,D,20251024,000000,264.5,266.44,263.6,264.38,112561,0
+PRI.US,D,20251027,000000,263,265.95,261.56,263.1,154773,0
+PRI.US,D,20251028,000000,262.505,264.545,258.8,262.11,106572,0
+PRI.US,D,20251029,000000,258.36,262.71,257.06,260.63,148449,0
+PRI.US,D,20251030,000000,259.11,266.1211,259.11,261.57,155274,0
+PRI.US,D,20251031,000000,260.45,262.42,257.87,259.87,230237,0
+PRI.US,D,20251103,000000,260.575,261.805,255.115,261.43,188615,0
+PRI.US,D,20251104,000000,261.665,264.79,259.205,260.41,231355,0
+PRI.US,D,20251105,000000,260,262.77,255.12,255.26,297424,0
+PRI.US,D,20251106,000000,260.99,263.92,246.41,250.31,306067,0
+PRI.US,D,20251107,000000,251.32,253.49,247.85,252.63,235760,0
+PRI.US,D,20251110,000000,251.08,257.42,250.74,254.79,209039,0
+PRI.US,D,20251111,000000,254.97,258.175,253.19,255.73,135004,0
+PRI.US,D,20251112,000000,258.04,261.43,256.13,258.99,327303,0
+PRI.US,D,20251113,000000,256.85,259.46,253.235,253.99,177211,0
+PRI.US,D,20251114,000000,253.49,255.65,251.5054,254.05,149282,0
+PRI.US,D,20251117,000000,253.68,258.5,252.72,255.04,234999,0
+PRI.US,D,20251118,000000,255.63,259.86,254.885,258.49,194242,0
+PRI.US,D,20251119,000000,256.71,260.46,253.44,256.51,240572,0
+PRI.US,D,20251120,000000,264.47,273.24,257.99,261.57,246803,0
+PRI.US,D,20251121,000000,262.04,266.025,260.0485,263.1,173743,0
+PRI.US,D,20251124,000000,261.135,261.77,257.42,258.12,223872,0
+PRI.US,D,20251125,000000,259.89,263.015,259.46,260.13,162734,0
+PRI.US,D,20251126,000000,258.55,261.84,258.04,258.17,163985,0
+PRI.US,D,20251128,000000,258.01,259.98,256.29,257.32,55914,0
+PRI.US,D,20251201,000000,255.935,260.44,255.37,256.41,195585,0
+PRI.US,D,20251202,000000,255.78,257.515,252.38,252.95,185764,0
+PRI.US,D,20251203,000000,253.05,255.65,251.615,255.24,202307,0
+PRI.US,D,20251204,000000,255.82,256.8719,252.06,252.56,159279,0
+PRI.US,D,20251205,000000,253.08,254.38,250.5,253.17,135484,0
+PRI.US,D,20251208,000000,253.41,253.41,249.89,251.43,176412,0
+PRI.US,D,20251209,000000,249.95,256.33,249.95,252.84,145520,0
+PRI.US,D,20251210,000000,252.06,256.73,252.06,254.49,199094,0
+PRI.US,D,20251211,000000,254.87,257.19,253.26,255.87,232978,0
+PRI.US,D,20251212,000000,256.08,261.56,254.89,258.08,298918,0
+PRI.US,D,20251215,000000,259.025,262.94,257.04,258.58,273955,0
+PRI.US,D,20251216,000000,258.515,263.12,256.68,258.02,181827,0
+PRI.US,D,20251217,000000,260.655,261.41,258.64,258.9,229838,0
+PRI.US,D,20251218,000000,256.4,260.5014,256.4,258.62,202527,0
+PRI.US,D,20251219,000000,257.55,259.97,257.01,258.83,1081977,0
+PRI.US,D,20251222,000000,258.05,261.86,257.5002,260.98,255695,0
+PRI.US,D,20251223,000000,262.177,263.598,260.6801,262.26,135058,0
+PRI.US,D,20251224,000000,260.66,263.15,260.225,262.16,109896,0
+PRI.US,D,20251226,000000,262.43,263.58,259.27,260.21,174534,0
+PRI.US,D,20251229,000000,260.76,262.5799,256.72,259.24,187471,0
+PRI.US,D,20251230,000000,258.505,261.065,257.34,260.5,187070,0
+PRI.US,D,20251231,000000,260.435,261.6699,257.92,258.36,199474,0
+PRI.US,D,20260102,000000,256.44,260.785,256.055,258.73,191671,0
+PRI.US,D,20260105,000000,256.96,267.5,256.96,262.44,196499,0
+PRI.US,D,20260106,000000,261.08,261.92,257.58,260.8,195821,0
+PRI.US,D,20260107,000000,258.93,261.7132,256.53,259.46,152594,0
+PRI.US,D,20260108,000000,258.36,264.6334,256.06,263.53,113691,0
+PRI.US,D,20260109,000000,260.62,268.83,260.62,267.56,266484,0
+PRI.US,D,20260112,000000,267.34,269.2499,265.41,265.54,204194,0
+PRI.US,D,20260113,000000,266.29,266.48,259.36,261.09,164468,0
+PRI.US,D,20260114,000000,261.1,268.795,261.05,267.14,226831,0
+PRI.US,D,20260115,000000,267.32,270.43,266.61,267.79,216590,0
+PRI.US,D,20260116,000000,266.52,268.395,265.4,265.89,182056,0
+PRI.US,D,20260120,000000,263.11,266.98,259.45,260.91,189849,0
+PRI.US,D,20260121,000000,259.36,264.7,259.36,260.78,258012,0
+PRI.US,D,20260122,000000,260.08,262.45,258.9,259.21,237424,0
+PRI.US,D,20260123,000000,258.57,259.22,253.72,254.74,174379,0
+PRI.US,D,20260126,000000,255.4,259.375,253.855,256.76,171747,0
+PRI.US,D,20260127,000000,256.5,257.055,254.07,256.16,165305,0
+PRI.US,D,20260128,000000,256.92,260.52,253.77,259.44,173130,0
+PRI.US,D,20260129,000000,259.51,264.7,259.06,261.95,283372,0
+PRI.US,D,20260130,000000,261.97,263.87,259.64,263.04,432634,0
+PRI.US,D,20260202,000000,261.89,265.61,261.89,264.66,174433,0
+PRI.US,D,20260203,000000,264.465,267.82,261.73,264.17,190233,0
+PRI.US,D,20260204,000000,265.06,269.55,264.12,269.52,198505,0
+PRI.US,D,20260205,000000,270.11,274.73,267.48,271.56,208527,0
+PRI.US,D,20260206,000000,273.29,277.37,272.86,275.87,301883,0
+PRI.US,D,20260209,000000,276.64,277.22,266.93,268.58,210014,0
+PRI.US,D,20260210,000000,268.24,270.71,264.28,264.97,236376,0
+PRI.US,D,20260211,000000,266.195,267.325,252.22,253.45,373501,0
+PRI.US,D,20260212,000000,258.01,261.05,230.09,250.04,790549,0
+PRI.US,D,20260213,000000,251.48,252.91,247.48,250.89,279923,0
+PRI.US,D,20260217,000000,252.62,259.71,250.5,259.22,225997,0
+PRI.US,D,20260218,000000,259.6,260.52,254.6,259.74,210095,0
diff --git a/daily/us/nyse stocks/2/prim.us.txt b/daily/us/nyse stocks/2/prim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da70582606d215ef7b87768e67908279aa388d60
--- /dev/null
+++ b/daily/us/nyse stocks/2/prim.us.txt	
@@ -0,0 +1,4667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIM.US,D,20061026,000000,6.35277,6.35277,6.35277,6.35277,557.42978371126,0
+PRIM.US,D,20061031,000000,6.37085,6.37085,6.37085,6.37085,557.42978371126,0
+PRIM.US,D,20061102,000000,6.37085,6.37085,6.35277,6.35277,11177.77521164,0
+PRIM.US,D,20061107,000000,6.35277,6.35277,6.35277,6.35277,2795.1984461189,0
+PRIM.US,D,20061109,000000,6.37085,6.37085,6.37085,6.37085,5587.3783194019,0
+PRIM.US,D,20061114,000000,6.35277,6.35277,6.35277,6.35277,22354.544232334,0
+PRIM.US,D,20061115,000000,6.35277,6.35277,6.35277,6.35277,2513.4649814273,0
+PRIM.US,D,20061116,000000,6.35277,6.39749,6.35277,6.39749,24023.815010632,0
+PRIM.US,D,20061117,000000,6.38,6.39749,6.38,6.39749,6285.6748354589,0
+PRIM.US,D,20061120,000000,6.38,6.38,6.36192,6.36192,4024.7637813087,0
+PRIM.US,D,20061121,000000,6.35277,6.35277,6.35277,6.35277,27939.910169846,0
+PRIM.US,D,20061124,000000,6.35277,6.35277,6.35277,6.35277,5027.9361537999,0
+PRIM.US,D,20061128,000000,6.37085,6.37085,6.37085,6.37085,55878.814148745,0
+PRIM.US,D,20061129,000000,6.37085,6.38855,6.37085,6.38855,5587.3783194019,0
+PRIM.US,D,20061201,000000,6.38,6.38855,6.38,6.38855,14528.391059579,0
+PRIM.US,D,20061207,000000,6.38855,6.38855,6.38,6.38,14528.391059579,0
+PRIM.US,D,20061211,000000,6.37085,6.38,6.35277,6.38,27939.910169846,0
+PRIM.US,D,20061212,000000,6.38,6.39749,6.38,6.39749,40051.430578749,0
+PRIM.US,D,20061213,000000,6.38855,6.39749,6.38,6.39749,26825.050602423,0
+PRIM.US,D,20061214,000000,6.38855,6.42452,6.38855,6.42452,21121.960324308,0
+PRIM.US,D,20061215,000000,6.38855,6.38855,6.36192,6.37085,17321.577123808,0
+PRIM.US,D,20061218,000000,6.40634,6.40634,6.40634,6.40634,3531.7302180984,0
+PRIM.US,D,20061219,000000,6.40634,6.40634,6.40634,6.40634,4469.5001791434,0
+PRIM.US,D,20061220,000000,6.40634,6.44251,6.40634,6.44251,1115.8657583678,0
+PRIM.US,D,20061221,000000,6.42452,6.42452,6.41549,6.41549,1676.3141149151,0
+PRIM.US,D,20061222,000000,6.44251,6.44251,6.44251,6.44251,2235.756280517,0
+PRIM.US,D,20061226,000000,6.44251,6.44251,6.44251,6.44251,1115.8657583678,0
+PRIM.US,D,20061229,000000,6.46925,6.53186,6.45126,6.48714,310692.64628907,0
+PRIM.US,D,20070103,000000,6.48714,6.53186,6.48714,6.53186,6704.250268715,0
+PRIM.US,D,20070105,000000,6.53186,6.53186,6.53186,6.53186,1115.8657583678,0
+PRIM.US,D,20070108,000000,6.53186,6.57679,6.53186,6.57679,11177.77521164,0
+PRIM.US,D,20070110,000000,6.57679,6.57679,6.57679,6.57679,1115.8657583678,0
+PRIM.US,D,20070111,000000,6.57679,6.57679,6.57679,6.57679,446.74877972527,0
+PRIM.US,D,20070116,000000,6.57679,6.57679,6.57679,6.57679,2235.756280517,0
+PRIM.US,D,20070117,000000,6.57679,6.57679,6.57679,6.57679,1115.8657583678,0
+PRIM.US,D,20070124,000000,6.57679,6.57679,6.57679,6.57679,22913.986397936,0
+PRIM.US,D,20070126,000000,6.57679,6.57679,6.54985,6.54985,1115.8657583678,0
+PRIM.US,D,20070130,000000,6.54985,6.54985,6.53186,6.53186,1786.9951189011,0
+PRIM.US,D,20070131,000000,6.54985,6.54985,6.54985,6.54985,557.42978371126,0
+PRIM.US,D,20070201,000000,6.54985,6.54985,6.54985,6.54985,1115.8657583678,0
+PRIM.US,D,20070208,000000,6.54985,6.54985,6.54985,6.54985,3355.6468026662,0
+PRIM.US,D,20070209,000000,6.57679,6.57679,6.57679,6.57679,3355.6468026662,0
+PRIM.US,D,20070214,000000,6.71065,6.73769,6.71065,6.7197,12654.86351938,0
+PRIM.US,D,20070215,000000,6.73769,6.73769,6.70191,6.70191,3381.8077672447,0
+PRIM.US,D,20070216,000000,6.66603,6.66603,6.60342,6.60342,3127.2414580769,0
+PRIM.US,D,20070221,000000,6.59447,6.59447,6.57679,6.57679,7239.5438516291,0
+PRIM.US,D,20070222,000000,6.62131,6.62131,6.62131,6.62131,2263.9296269862,0
+PRIM.US,D,20070226,000000,6.62131,6.62131,6.62131,6.62131,1115.8657583678,0
+PRIM.US,D,20070227,000000,6.62131,6.64784,6.62131,6.64784,18435.430500284,0
+PRIM.US,D,20070228,000000,6.65699,6.65699,6.65699,6.65699,8941.0127401774,0
+PRIM.US,D,20070306,000000,6.63969,6.63969,6.63046,6.63046,2235.756280517,0
+PRIM.US,D,20070307,000000,6.60342,6.60342,6.60342,6.60342,1343.2649120118,0
+PRIM.US,D,20070308,000000,6.60342,6.60342,6.58543,6.58543,1115.8657583678,0
+PRIM.US,D,20070309,000000,6.58543,6.58543,6.58543,6.58543,1115.8657583678,0
+PRIM.US,D,20070315,000000,6.57679,6.57679,6.57679,6.57679,5587.3783194019,0
+PRIM.US,D,20070319,000000,6.57679,6.57679,6.57679,6.57679,2795.1984461189,0
+PRIM.US,D,20070323,000000,6.60342,6.62131,6.60342,6.62131,52190.118143176,0
+PRIM.US,D,20070326,000000,6.62131,6.62131,6.62131,6.62131,199496.47253908,0
+PRIM.US,D,20070327,000000,6.58543,6.58543,6.56754,6.56754,132995.30058052,0
+PRIM.US,D,20070328,000000,6.5586,6.5586,6.5586,6.5586,30740.139570691,0
+PRIM.US,D,20070404,000000,6.5411,6.5411,6.50473,6.52292,392837.06887464,0
+PRIM.US,D,20070405,000000,6.5411,6.5586,6.5411,6.5586,2795.1984461189,0
+PRIM.US,D,20070412,000000,6.5586,6.59447,6.5586,6.5586,122375.96134352,0
+PRIM.US,D,20070416,000000,6.5586,6.5586,6.5586,6.5586,78232.352190134,0
+PRIM.US,D,20070420,000000,6.59447,6.59447,6.5586,6.5586,89070.034862253,0
+PRIM.US,D,20070423,000000,6.59447,6.59447,6.59447,6.59447,557.42978371126,0
+PRIM.US,D,20070424,000000,6.57679,6.57679,6.56754,6.56754,39116.679190539,0
+PRIM.US,D,20070425,000000,6.56754,6.56754,6.56754,6.56754,5587.3783194019,0
+PRIM.US,D,20070426,000000,6.57679,6.57679,6.57679,6.57679,2795.1984461189,0
+PRIM.US,D,20070501,000000,6.60342,6.60342,6.60342,6.60342,446.74877972527,0
+PRIM.US,D,20070507,000000,6.60342,6.60342,6.60342,6.60342,218.343435136,0
+PRIM.US,D,20070510,000000,6.56754,6.58543,6.56754,6.57679,51296.620583725,0
+PRIM.US,D,20070511,000000,6.57679,6.57679,6.57679,6.57679,218.343435136,0
+PRIM.US,D,20070514,000000,6.54985,6.62131,6.5411,6.60342,15871.655971591,0
+PRIM.US,D,20070515,000000,6.57679,6.58543,6.5586,6.5586,22354.544232334,0
+PRIM.US,D,20070516,000000,6.5411,6.5411,6.51397,6.51397,3576.0026196928,0
+PRIM.US,D,20070517,000000,6.51397,6.53186,6.51397,6.53186,15644.256817947,0
+PRIM.US,D,20070524,000000,6.60342,6.60342,6.60342,6.60342,5587.3783194019,0
+PRIM.US,D,20070604,000000,6.62131,6.62131,6.62131,6.62131,4695.893141842,0
+PRIM.US,D,20070613,000000,6.63969,6.63969,6.63969,6.63969,4469.5001791434,0
+PRIM.US,D,20070614,000000,6.63969,6.63969,6.63046,6.63046,2235.756280517,0
+PRIM.US,D,20070620,000000,6.63969,6.63969,6.63969,6.63969,341.09873046592,0
+PRIM.US,D,20070625,000000,6.63969,6.78231,6.63969,6.78231,36319.46836253,0
+PRIM.US,D,20070626,000000,6.74673,6.74673,6.74673,6.74673,1115.8657583678,0
+PRIM.US,D,20070629,000000,6.71065,6.71065,6.71065,6.71065,1397.5992230595,0
+PRIM.US,D,20070706,000000,6.71065,6.71065,6.71065,6.71065,1115.8657583678,0
+PRIM.US,D,20070710,000000,6.69316,6.69316,6.68392,6.68392,2795.1984461189,0
+PRIM.US,D,20070713,000000,6.70191,6.70191,6.68392,6.68392,5587.3783194019,0
+PRIM.US,D,20070718,000000,6.66603,6.66603,6.66603,6.66603,1397.5992230595,0
+PRIM.US,D,20070719,000000,6.64784,6.64784,6.62131,6.62131,3355.6468026662,0
+PRIM.US,D,20070725,000000,6.63969,6.63969,6.63969,6.63969,8492.2515785615,0
+PRIM.US,D,20070726,000000,6.63969,6.63969,6.63046,6.63046,29724.892906855,0
+PRIM.US,D,20070730,000000,6.66603,6.71065,6.66603,6.71065,174791.46625846,0
+PRIM.US,D,20070731,000000,6.71065,6.71065,6.71065,6.71065,557.42978371126,0
+PRIM.US,D,20070809,000000,6.69316,6.69316,6.67498,6.67498,10727.001668133,0
+PRIM.US,D,20070813,000000,6.66603,6.66603,6.66603,6.66603,1115.8657583678,0
+PRIM.US,D,20070815,000000,6.67498,6.67498,6.67498,6.67498,5587.3783194019,0
+PRIM.US,D,20070816,000000,6.67498,6.67498,6.67498,6.67498,1676.3141149151,0
+PRIM.US,D,20070820,000000,6.66603,6.66603,6.66603,6.66603,24811.662520823,0
+PRIM.US,D,20070822,000000,6.63046,6.63046,6.63046,6.63046,14305.016669716,0
+PRIM.US,D,20070823,000000,6.62131,6.62131,6.62131,6.62131,1115.8657583678,0
+PRIM.US,D,20070828,000000,6.62131,6.62131,6.62131,6.62131,218.343435136,0
+PRIM.US,D,20070831,000000,6.62131,6.62131,6.62131,6.62131,3355.6468026662,0
+PRIM.US,D,20070905,000000,6.61206,6.61206,6.60342,6.60342,37442.377457515,0
+PRIM.US,D,20070906,000000,6.59447,6.59447,6.59447,6.59447,19559.345786215,0
+PRIM.US,D,20070910,000000,6.60342,6.60342,6.60342,6.60342,1397.5992230595,0
+PRIM.US,D,20070917,000000,6.64784,6.65699,6.64784,6.65699,71750.470120337,0
+PRIM.US,D,20070928,000000,6.69316,6.69316,6.66603,6.66603,13971.967466813,0
+PRIM.US,D,20071003,000000,6.66603,6.66603,6.66603,6.66603,5587.3783194019,0
+PRIM.US,D,20071011,000000,6.69316,6.69316,6.67498,6.67498,1676.3141149151,0
+PRIM.US,D,20071012,000000,6.66603,6.66603,6.66603,6.66603,1115.8657583678,0
+PRIM.US,D,20071015,000000,6.63969,6.64784,6.62131,6.64784,2423.9139872932,0
+PRIM.US,D,20071019,000000,6.64784,6.64784,6.64784,6.64784,839.16324840287,0
+PRIM.US,D,20071026,000000,6.66603,6.67498,6.66603,6.67498,1115.8657583678,0
+PRIM.US,D,20071031,000000,6.70191,6.70191,6.70191,6.70191,2235.756280517,0
+PRIM.US,D,20071102,000000,6.68392,6.68392,6.68392,6.68392,11177.77521164,0
+PRIM.US,D,20071105,000000,6.67498,6.67498,6.67498,6.67498,413509.26184639,0
+PRIM.US,D,20071107,000000,6.68392,6.68392,6.68392,6.68392,3355.6468026662,0
+PRIM.US,D,20071108,000000,6.67498,6.67498,6.67498,6.67498,10803.472179978,0
+PRIM.US,D,20071113,000000,6.68392,6.68392,6.68392,6.68392,557.42978371126,0
+PRIM.US,D,20071114,000000,6.68392,6.68392,6.68392,6.68392,1115.8657583678,0
+PRIM.US,D,20071116,000000,6.71065,6.71065,6.71065,6.71065,557.42978371126,0
+PRIM.US,D,20071119,000000,6.68392,6.68392,6.68392,6.68392,2344.4249026123,0
+PRIM.US,D,20071120,000000,6.74673,6.74673,6.74673,6.74673,375.30922260704,0
+PRIM.US,D,20071127,000000,6.7197,6.7197,6.71065,6.71065,14305.016669716,0
+PRIM.US,D,20071203,000000,6.70191,6.70191,6.70191,6.70191,1676.3141149151,0
+PRIM.US,D,20071204,000000,6.70191,6.70191,6.70191,6.70191,2153.2486230002,0
+PRIM.US,D,20071205,000000,6.70191,6.70191,6.70191,6.70191,15437.987674155,0
+PRIM.US,D,20071207,000000,6.72855,6.72855,6.72855,6.72855,5587.3783194019,0
+PRIM.US,D,20071210,000000,6.70191,6.70191,6.69316,6.69316,13410.512919321,0
+PRIM.US,D,20071213,000000,6.70191,6.70191,6.70191,6.70191,9723.8292956419,0
+PRIM.US,D,20071214,000000,6.70191,6.70191,6.70191,6.70191,2460.136861325,0
+PRIM.US,D,20071219,000000,6.70191,6.70191,6.70191,6.70191,6257.5014889898,0
+PRIM.US,D,20071221,000000,6.71065,6.71065,6.71065,6.71065,22354.544232334,0
+PRIM.US,D,20071226,000000,6.70191,6.70191,6.70191,6.70191,951.85663427952,0
+PRIM.US,D,20071227,000000,6.71065,6.71065,6.70191,6.71065,32410.416539934,0
+PRIM.US,D,20071228,000000,6.71065,6.72855,6.70191,6.72855,16429.085755303,0
+PRIM.US,D,20080102,000000,6.72855,6.77337,6.7197,6.77337,23468.397608811,0
+PRIM.US,D,20080103,000000,6.78231,6.78231,6.78231,6.78231,557.42978371126,0
+PRIM.US,D,20080107,000000,6.79175,6.79175,6.75547,6.78231,5587.3783194019,0
+PRIM.US,D,20080108,000000,6.78231,6.78231,6.78231,6.78231,1115.8657583678,0
+PRIM.US,D,20080109,000000,6.79175,6.79175,6.78231,6.78231,3355.6468026662,0
+PRIM.US,D,20080111,000000,6.8002,6.8002,6.8002,6.8002,5723.214097021,0
+PRIM.US,D,20080114,000000,6.78231,6.8002,6.74673,6.8002,80468.108470651,0
+PRIM.US,D,20080115,000000,6.8002,6.8002,6.8002,6.8002,1676.3141149151,0
+PRIM.US,D,20080116,000000,6.8002,6.8002,6.76472,6.76472,4050.9247458873,0
+PRIM.US,D,20080117,000000,6.8002,6.81809,6.8002,6.81809,40791.987114509,0
+PRIM.US,D,20080118,000000,6.81809,6.81809,6.81809,6.81809,557.42978371126,0
+PRIM.US,D,20080122,000000,6.84513,6.87186,6.84513,6.87186,3355.6468026662,0
+PRIM.US,D,20080124,000000,6.8809,6.88985,6.87186,6.88985,10278.240506517,0
+PRIM.US,D,20080125,000000,6.88985,6.88985,6.88985,6.88985,14865.465026264,0
+PRIM.US,D,20080128,000000,6.89879,6.90753,6.89879,6.90753,2795.1984461189,0
+PRIM.US,D,20080129,000000,6.91668,6.91668,6.91668,6.91668,557.42978371126,0
+PRIM.US,D,20080130,000000,6.89879,6.91668,6.89879,6.91668,25147.730296563,0
+PRIM.US,D,20080201,000000,6.91668,6.91668,6.91668,6.91668,2235.756280517,0
+PRIM.US,D,20080205,000000,6.93447,6.93447,6.93447,6.93447,2795.1984461189,0
+PRIM.US,D,20080213,000000,6.93447,6.93447,6.93447,6.93447,29056.782119159,0
+PRIM.US,D,20080219,000000,6.92542,6.92542,6.92542,6.92542,557.42978371126,0
+PRIM.US,D,20080220,000000,6.97929,6.97929,6.93447,6.94362,46269.690620871,0
+PRIM.US,D,20080221,000000,6.93447,6.93447,6.91668,6.91668,13688.221620231,0
+PRIM.US,D,20080222,000000,6.93447,6.94362,6.92542,6.93447,78678.094778914,0
+PRIM.US,D,20080225,000000,6.97929,6.99718,6.97929,6.99718,174900.13488056,0
+PRIM.US,D,20080226,000000,7.00612,7.14914,7.00612,7.14914,1204389.4315468,0
+PRIM.US,D,20080227,000000,7.1402,7.14914,7.10442,7.1402,85945.811977012,0
+PRIM.US,D,20080228,000000,7.13145,7.1402,7.11346,7.11346,317511.60232556,0
+PRIM.US,D,20080229,000000,7.11346,7.11346,7.07798,7.09537,39898.489555059,0
+PRIM.US,D,20080303,000000,7.09537,7.10442,7.09537,7.09537,57064.107082341,0
+PRIM.US,D,20080304,000000,7.07798,7.07798,7.03316,7.0595,23189.682716955,0
+PRIM.US,D,20080305,000000,7.06854,7.1225,7.06854,7.1225,70190.874155079,0
+PRIM.US,D,20080306,000000,7.11346,7.1402,7.11346,7.13145,54765.966963214,0
+PRIM.US,D,20080307,000000,7.1225,7.1225,7.11346,7.11346,1115.8657583678,0
+PRIM.US,D,20080311,000000,7.09537,7.09537,7.06854,7.08683,31296.563163457,0
+PRIM.US,D,20080312,000000,7.08683,7.08683,7.08683,7.08683,1115.8657583678,0
+PRIM.US,D,20080313,000000,7.08683,7.09537,7.08683,7.09537,18552.148649943,0
+PRIM.US,D,20080314,000000,7.08683,7.09537,7.08683,7.08683,50728.122699615,0
+PRIM.US,D,20080317,000000,7.09537,7.1225,7.08683,7.08683,14418.716246539,0
+PRIM.US,D,20080318,000000,7.09537,7.09537,7.08683,7.08683,51522.007355479,0
+PRIM.US,D,20080319,000000,7.08683,7.08683,7.08683,7.08683,22354.544232334,0
+PRIM.US,D,20080320,000000,7.08683,7.10442,7.08683,7.10442,7265.7048162076,0
+PRIM.US,D,20080324,000000,7.08683,7.08683,7.06854,7.06854,4469.5001791434,0
+PRIM.US,D,20080325,000000,7.06854,7.06854,7.06854,7.06854,12180.947584131,0
+PRIM.US,D,20080326,000000,7.06854,7.06854,7.06854,7.06854,31511.888025757,0
+PRIM.US,D,20080327,000000,7.08683,7.08683,7.06854,7.08683,12404.321973994,0
+PRIM.US,D,20080328,000000,7.06854,7.07798,7.06854,7.06854,9500.4549057793,0
+PRIM.US,D,20080331,000000,7.06854,7.06854,7.06854,7.06854,5587.3783194019,0
+PRIM.US,D,20080401,000000,7.08683,7.10442,7.08683,7.10442,2568.8054834203,0
+PRIM.US,D,20080402,000000,7.10442,7.10442,7.0595,7.0595,211126.02748517,0
+PRIM.US,D,20080403,000000,7.05065,7.05065,7.03316,7.03316,60662.245902831,0
+PRIM.US,D,20080407,000000,7.0595,7.0595,7.0595,7.0595,2795.1984461189,0
+PRIM.US,D,20080410,000000,7.0595,7.0595,7.0595,7.0595,781.81036451922,0
+PRIM.US,D,20080411,000000,7.03316,7.03316,6.97929,6.97929,111758.63448844,0
+PRIM.US,D,20080417,000000,7.00612,7.0595,7.00612,7.0595,1568.6516837651,0
+PRIM.US,D,20080418,000000,7.0595,7.0595,7.02401,7.02401,210218.44325248,0
+PRIM.US,D,20080421,000000,7.02401,7.03316,7.02401,7.02401,5141.6357306219,0
+PRIM.US,D,20080422,000000,7.03316,7.03316,7.01507,7.02401,18609.501533826,0
+PRIM.US,D,20080423,000000,7.02401,7.02401,7.02401,7.02401,6704.250268715,0
+PRIM.US,D,20080424,000000,7.02401,7.02401,7.02401,7.02401,3934.2065962293,0
+PRIM.US,D,20080425,000000,7.02401,7.02401,7.01507,7.02401,35569.856108261,0
+PRIM.US,D,20080428,000000,7.02401,7.0595,7.02401,7.0595,408583.95716901,0
+PRIM.US,D,20080429,000000,7.06854,7.15809,7.06854,7.1402,9802.3121893774,0
+PRIM.US,D,20080430,000000,7.1402,7.15809,7.1402,7.15809,9048.6751713274,0
+PRIM.US,D,20080501,000000,7.14914,7.14914,7.14914,7.14914,671.12936053323,0
+PRIM.US,D,20080502,000000,7.1402,7.14914,7.13145,7.13145,49172.55149814,0
+PRIM.US,D,20080505,000000,7.13145,7.13145,7.11346,7.13145,6379.2505933744,0
+PRIM.US,D,20080507,000000,7.08683,7.13145,7.08683,7.13145,19695.181563835,0
+PRIM.US,D,20080508,000000,7.13145,7.13145,7.13145,7.13145,341.09873046592,0
+PRIM.US,D,20080509,000000,7.13145,7.13145,7.13145,7.13145,1955.0290067707,0
+PRIM.US,D,20080512,000000,7.13145,7.1402,7.13145,7.1402,9010.439915405,0
+PRIM.US,D,20080513,000000,7.1402,7.1402,7.1402,7.1402,7595.7354462749,0
+PRIM.US,D,20080514,000000,7.14914,7.14914,7.1402,7.1402,36503.601305525,0
+PRIM.US,D,20080515,000000,7.1402,7.1402,7.11346,7.11346,25869.169204362,0
+PRIM.US,D,20080516,000000,7.1402,7.1402,7.1225,7.1402,94457.181183535,0
+PRIM.US,D,20080519,000000,7.1402,7.1402,7.1402,7.1402,22611.122923392,0
+PRIM.US,D,20080520,000000,7.1402,7.1402,7.11346,7.1402,61914.953629763,0
+PRIM.US,D,20080521,000000,7.14914,7.14914,7.13145,7.1402,57846.923637805,0
+PRIM.US,D,20080522,000000,7.13145,7.1402,7.13145,7.1402,9279.0928978073,0
+PRIM.US,D,20080523,000000,7.15809,7.15809,7.1402,7.14914,48279.053938689,0
+PRIM.US,D,20080527,000000,7.15809,7.15809,7.1402,7.15809,115742.14444099,0
+PRIM.US,D,20080528,000000,7.15809,7.20251,7.14914,7.20251,344532.86016232,0
+PRIM.US,D,20080529,000000,7.20251,7.20251,7.1402,7.15809,96408.185426524,0
+PRIM.US,D,20080530,000000,7.15809,7.15809,7.1402,7.15809,5255.3353074439,0
+PRIM.US,D,20080602,000000,7.1402,7.15809,7.1402,7.15809,49958.38662644,0
+PRIM.US,D,20080603,000000,7.15809,7.15809,7.15809,7.15809,139503.34361488,0
+PRIM.US,D,20080604,000000,7.14914,7.24793,7.14914,7.20251,42139.276790303,0
+PRIM.US,D,20080605,000000,7.20251,7.33737,7.20251,7.33737,37442.377457515,0
+PRIM.US,D,20080606,000000,7.42682,7.56069,7.42682,7.49808,19814.918286329,0
+PRIM.US,D,20080609,000000,7.49808,7.59677,7.49808,7.59677,90340.854026201,0
+PRIM.US,D,20080610,000000,7.58763,7.58763,7.51627,7.56069,104231.32002645,0
+PRIM.US,D,20080611,000000,7.56069,7.56069,7.41758,7.42682,31633.637130142,0
+PRIM.US,D,20080612,000000,7.42682,7.42682,7.3819,7.40853,38109.482054267,0
+PRIM.US,D,20080613,000000,7.40853,7.40853,7.33737,7.39094,417979.76821648,0
+PRIM.US,D,20080616,000000,7.3819,7.3819,7.35517,7.35517,3037.6904639428,0
+PRIM.US,D,20080617,000000,7.3819,7.3819,7.33737,7.36411,171056.4854694,0
+PRIM.US,D,20080618,000000,7.37296,7.37296,7.36411,7.36411,99127.919551744,0
+PRIM.US,D,20080619,000000,7.36411,7.3819,7.36411,7.3819,42040.67007766,0
+PRIM.US,D,20080620,000000,7.36411,7.37296,7.36411,7.36411,44719.150374122,0
+PRIM.US,D,20080623,000000,7.35517,7.35517,7.32843,7.32843,34549.578489699,0
+PRIM.US,D,20080624,000000,7.33737,7.35517,7.31034,7.35517,82557.967064096,0
+PRIM.US,D,20080625,000000,7.35517,7.35517,7.35517,7.35517,10690.778794101,0
+PRIM.US,D,20080626,000000,7.35517,7.35517,7.35517,7.35517,557.42978371126,0
+PRIM.US,D,20080627,000000,7.34592,7.34592,7.24793,7.24793,4484.5930433233,0
+PRIM.US,D,20080630,000000,7.22954,7.22954,7.07798,7.11346,24858.953495253,0
+PRIM.US,D,20080701,000000,7.06854,7.07798,7.0595,7.06854,287468.75307998,0
+PRIM.US,D,20080702,000000,7.06854,7.06854,7.06854,7.06854,210941.89454217,0
+PRIM.US,D,20080703,000000,7.0595,7.06854,7.02401,7.03316,173088.99117897,0
+PRIM.US,D,20080707,000000,7.04191,7.06854,7.04191,7.06854,1732.6608078534,0
+PRIM.US,D,20080708,000000,7.04191,7.07798,7.04191,7.06854,19402.379998745,0
+PRIM.US,D,20080709,000000,7.06854,7.11346,7.06854,7.07798,82896.047221725,0
+PRIM.US,D,20080710,000000,7.06854,7.09537,7.06854,7.08683,54496.307789866,0
+PRIM.US,D,20080711,000000,7.06854,7.06854,7.0595,7.06854,29955.310633335,0
+PRIM.US,D,20080714,000000,7.05065,7.05065,7.02401,7.04191,13338.067171257,0
+PRIM.US,D,20080715,000000,6.99718,7.00612,6.95255,6.97929,168320.65228906,0
+PRIM.US,D,20080716,000000,6.95255,6.97929,6.93447,6.97929,3355.6468026662,0
+PRIM.US,D,20080717,000000,6.97929,6.97929,6.97929,6.97929,35482.317496018,0
+PRIM.US,D,20080718,000000,6.97929,6.97929,6.97929,6.97929,59902.571739109,0
+PRIM.US,D,20080721,000000,6.97929,6.97929,6.94362,6.94362,32576.438045913,0
+PRIM.US,D,20080722,000000,6.94362,6.97005,6.94362,6.95255,68961.308819889,0
+PRIM.US,D,20080723,000000,6.94362,7.06854,6.93447,7.06854,54261.865299605,0
+PRIM.US,D,20080724,000000,7.01507,7.06854,7.01507,7.06854,250227.61381153,0
+PRIM.US,D,20080725,000000,7.06854,7.1225,7.02401,7.10442,113995.3969599,0
+PRIM.US,D,20080728,000000,7.06854,7.07798,7.02401,7.07798,24777.452028682,0
+PRIM.US,D,20080729,000000,7.06854,7.07798,7.05065,7.06854,23579.078612797,0
+PRIM.US,D,20080730,000000,7.06854,7.06854,7.02401,7.06854,36576.047053588,0
+PRIM.US,D,20080731,000000,7.06854,7.1225,6.39749,6.47819,313023.99070939,0
+PRIM.US,D,20080801,000000,6.47819,6.47819,5.99529,6.32593,215981.90498732,0
+PRIM.US,D,20080804,000000,6.03047,6.82713,6.03047,6.57679,209032.14412794,0
+PRIM.US,D,20080805,000000,6.57679,6.57679,6.44251,6.57679,26842.155848493,0
+PRIM.US,D,20080806,000000,6.57679,6.57679,6.44251,6.57679,16183.575164643,0
+PRIM.US,D,20080807,000000,6.44251,6.49598,6.33508,6.35277,33095.632573701,0
+PRIM.US,D,20080808,000000,6.39749,6.48714,6.35277,6.48714,51909.39086943,0
+PRIM.US,D,20080811,000000,6.39749,6.48714,6.30845,6.47819,31893.234394035,0
+PRIM.US,D,20080812,000000,6.49598,6.59447,6.48714,6.5586,53196.309088503,0
+PRIM.US,D,20080813,000000,6.62131,6.90753,6.62131,6.88985,215224.24320549,0
+PRIM.US,D,20080814,000000,6.93447,7.3819,6.93447,7.32843,366389.33987671,0
+PRIM.US,D,20080815,000000,7.73064,7.73064,7.15809,7.24793,6700.2255049337,0
+PRIM.US,D,20080818,000000,7.35517,7.51627,7.3014,7.47145,32695.168577462,0
+PRIM.US,D,20080819,000000,7.31034,7.5428,6.93447,7.24793,24540.99715653,0
+PRIM.US,D,20080820,000000,7.24793,7.45356,7.24793,7.45356,6092.4861739561,0
+PRIM.US,D,20080821,000000,7.39989,7.39989,7.20251,7.20251,24474.588554139,0
+PRIM.US,D,20080822,000000,7.26532,7.28321,7.25668,7.25668,1786.9951189011,0
+PRIM.US,D,20080825,000000,7.21206,7.29265,7.21206,7.25668,30123.344521206,0
+PRIM.US,D,20080826,000000,7.24793,7.24793,7.21206,7.24793,4356.8067932667,0
+PRIM.US,D,20080827,000000,7.24793,7.29265,7.24793,7.29265,21159.189389286,0
+PRIM.US,D,20080828,000000,7.3819,7.42682,7.33737,7.3819,4977.6266065336,0
+PRIM.US,D,20080829,000000,7.3819,7.41758,7.3819,7.41758,4457.4258877994,0
+PRIM.US,D,20080902,000000,7.42682,7.42682,7.34592,7.3819,55446.152042255,0
+PRIM.US,D,20080903,000000,7.26532,7.3819,7.26532,7.3819,1261.7634454403,0
+PRIM.US,D,20080904,000000,7.3819,7.3819,7.14914,7.15809,26825.050602423,0
+PRIM.US,D,20080905,000000,7.09537,7.25668,7.07798,7.20251,10727.001668133,0
+PRIM.US,D,20080908,000000,7.20251,7.20251,7.02401,7.1402,18332.799023861,0
+PRIM.US,D,20080909,000000,7.15809,7.15809,7.1225,7.15809,10319.494335275,0
+PRIM.US,D,20080910,000000,7.14914,7.15809,7.01507,7.14914,8272.9019524801,0
+PRIM.US,D,20080911,000000,7.00612,7.0595,6.97005,6.98844,25681.011497586,0
+PRIM.US,D,20080912,000000,7.15809,7.15809,6.97929,7.15809,31150.665476385,0
+PRIM.US,D,20080915,000000,7.06854,7.10442,7.05065,7.05065,16537.754377397,0
+PRIM.US,D,20080916,000000,7.00612,7.00612,6.79175,6.97005,10419.107238863,0
+PRIM.US,D,20080917,000000,6.79175,6.82713,6.71065,6.82713,671.12936053323,0
+PRIM.US,D,20080918,000000,7.1225,7.1225,6.5586,6.5586,10282.265270299,0
+PRIM.US,D,20080919,000000,7.02401,7.02401,6.71065,6.88985,21977.222627836,0
+PRIM.US,D,20080922,000000,6.92542,7.00612,6.75547,6.97005,4238.0762617181,0
+PRIM.US,D,20080923,000000,6.88985,6.88985,6.88985,6.88985,3209.7491155937,0
+PRIM.US,D,20080924,000000,6.88985,6.88985,6.88985,6.88985,446.74877972527,0
+PRIM.US,D,20080925,000000,6.88985,6.88985,6.88985,6.88985,446.74877972527,0
+PRIM.US,D,20080926,000000,6.82713,6.92542,6.8002,6.84513,2976.3128162778,0
+PRIM.US,D,20080929,000000,6.8002,6.91668,3.07775,6.71065,9500.4549057793,0
+PRIM.US,D,20080930,000000,6.48714,6.88985,6.48714,6.88985,1005.1847543819,0
+PRIM.US,D,20081001,000000,6.88985,6.88985,6.71065,6.72855,8643.1802203605,0
+PRIM.US,D,20081002,000000,6.53186,6.53186,6.26333,6.34382,8320.1929269105,0
+PRIM.US,D,20081003,000000,6.33508,6.33508,6.11136,6.11136,11504.787268871,0
+PRIM.US,D,20081006,000000,6.2186,6.2186,5.99529,5.99529,1676.3141149151,0
+PRIM.US,D,20081007,000000,5.60142,6.16513,5.59228,5.80715,5364.0039295392,0
+PRIM.US,D,20081008,000000,5.23419,5.59228,5.1535,5.54726,33246.5612155,0
+PRIM.US,D,20081009,000000,5.1535,5.54726,4.92133,5.36876,12562.29395241,0
+PRIM.US,D,20081010,000000,4.70626,5.59228,4.5722,5.36876,53075.566175064,0
+PRIM.US,D,20081013,000000,4.53631,5.59228,4.53631,5.59228,10595.190654295,0
+PRIM.US,D,20081014,000000,5.81579,6.26333,5.81579,6.03971,8984.2789508264,0
+PRIM.US,D,20081015,000000,5.40444,6.07549,5.36876,5.69076,9178.4738032746,0
+PRIM.US,D,20081016,000000,5.53881,5.77117,5.1535,5.29721,26862.279667399,0
+PRIM.US,D,20081017,000000,5.40444,5.76243,5.40444,5.76243,557.42978371126,0
+PRIM.US,D,20081020,000000,5.76243,5.76243,5.3956,5.3956,4310.5220097817,0
+PRIM.US,D,20081022,000000,5.45781,5.7353,5.32374,5.32374,19881.32688872,0
+PRIM.US,D,20081023,000000,5.69076,5.76243,5.43147,5.76243,990.09189020195,0
+PRIM.US,D,20081024,000000,5.76243,5.76243,5.24344,5.75368,1793.032264573,0
+PRIM.US,D,20081027,000000,5.48494,5.87861,5.1535,5.53881,18622.582016116,0
+PRIM.US,D,20081028,000000,5.91468,5.91468,5.77117,5.77117,851.2375397468,0
+PRIM.US,D,20081029,000000,5.77117,5.77117,5.3775,5.76243,3561.9159464582,0
+PRIM.US,D,20081030,000000,5.18073,5.77117,5.14475,5.70856,5695.0407505519,0
+PRIM.US,D,20081031,000000,5.17218,5.7175,4.92133,5.69076,8973.2108504278,0
+PRIM.US,D,20081103,000000,5.59228,5.59228,5.07289,5.59228,4641.5588307943,0
+PRIM.US,D,20081105,000000,4.94787,5.52986,4.94787,5.52986,1144.039104837,0
+PRIM.US,D,20081110,000000,5.50273,5.61911,5.48494,5.54726,41176.352055625,0
+PRIM.US,D,20081111,000000,5.54726,5.54726,5.2166,5.53881,2344.4249026123,0
+PRIM.US,D,20081113,000000,5.22565,5.53881,4.50938,5.14475,66279.809950592,0
+PRIM.US,D,20081114,000000,5.35078,5.36876,4.56335,5.06434,9367.6377009961,0
+PRIM.US,D,20081117,000000,5.36876,5.36876,4.73379,5.36876,1238.6210536978,0
+PRIM.US,D,20081118,000000,4.94787,5.30605,4.92133,5.18957,7274.7605347156,0
+PRIM.US,D,20081119,000000,4.69762,5.18073,4.56335,5.18073,1437.8468608725,0
+PRIM.US,D,20081120,000000,4.5722,5.10887,4.5722,4.76003,14679.319701379,0
+PRIM.US,D,20081121,000000,4.66154,4.82245,4.48275,4.74204,3177.5510053433,0
+PRIM.US,D,20081124,000000,4.50054,4.73379,4.28567,4.73379,50343.757758501,0
+PRIM.US,D,20081125,000000,4.69762,4.72436,4.15189,4.15189,3555.8788007863,0
+PRIM.US,D,20081126,000000,4.67963,4.67963,4.46515,4.46515,1115.8657583678,0
+PRIM.US,D,20081128,000000,4.635,4.64415,4.635,4.64415,3907.0394407055,0
+PRIM.US,D,20081201,000000,4.18748,4.59923,4.18748,4.59923,324.99967534068,0
+PRIM.US,D,20081203,000000,4.59923,4.59923,4.42908,4.42908,8665.3164211577,0
+PRIM.US,D,20081204,000000,4.59923,4.59923,4.59923,4.59923,100.61909453272,0
+PRIM.US,D,20081205,000000,4.635,4.635,4.15189,4.38406,6625.7673749795,0
+PRIM.US,D,20081208,000000,4.61692,4.61692,4.53631,4.58113,6303.7862724748,0
+PRIM.US,D,20081209,000000,4.24999,5.09178,4.24999,5.09178,6815.9374636464,0
+PRIM.US,D,20081210,000000,5.36876,5.36876,4.92133,5.36876,2235.756280517,0
+PRIM.US,D,20081211,000000,5.35962,5.36876,5.14475,5.36876,16315.38617848,0
+PRIM.US,D,20081212,000000,5.36876,5.36876,4.92133,5.22565,9940.1603488873,0
+PRIM.US,D,20081215,000000,5.22565,5.25239,4.92133,5.18957,4482.5806614326,0
+PRIM.US,D,20081216,000000,4.86727,5.18073,4.86727,4.87651,33919.702957925,0
+PRIM.US,D,20081217,000000,5.04695,5.04695,4.26817,4.92133,31101.362120063,0
+PRIM.US,D,20081218,000000,4.60817,4.92133,4.58113,4.65309,51406.295396766,0
+PRIM.US,D,20081219,000000,4.92133,5.0556,4.48275,4.90324,1534.441191624,0
+PRIM.US,D,20081222,000000,5.01942,5.01942,4.53631,4.53631,2013.3880815997,0
+PRIM.US,D,20081223,000000,4.83169,4.83169,2.93503,3.71301,91220.264912418,0
+PRIM.US,D,20081224,000000,3.75794,4.98365,3.7313,4.78706,46327.043504754,0
+PRIM.US,D,20081226,000000,4.83169,5.0556,4.37541,5.0556,4413.153486205,0
+PRIM.US,D,20081229,000000,5.14475,5.14475,4.37541,5.14475,4634.515494177,0
+PRIM.US,D,20081230,000000,5.02847,5.03791,4.60817,4.96625,3164.470523054,0
+PRIM.US,D,20081231,000000,5.0556,5.14475,4.4736,4.62567,96559.114068323,0
+PRIM.US,D,20090102,000000,4.56335,4.86727,4.56335,4.86727,5300.6138999836,0
+PRIM.US,D,20090105,000000,4.74204,4.91209,4.74204,4.86727,1315.0915655426,0
+PRIM.US,D,20090106,000000,4.83169,4.83169,4.69762,4.69762,3366.7149030648,0
+PRIM.US,D,20090107,000000,4.65309,4.94787,4.65309,4.83169,1698.4503157123,0
+PRIM.US,D,20090108,000000,4.82245,4.83169,4.78706,4.83169,4134.4385943494,0
+PRIM.US,D,20090109,000000,4.73379,4.83169,4.73379,4.83169,981.03617169401,0
+PRIM.US,D,20090112,000000,4.73379,4.73379,4.60817,4.60817,2873.6813398544,0
+PRIM.US,D,20090113,000000,4.56335,4.56335,4.4736,4.49169,73726.629136959,0
+PRIM.US,D,20090114,000000,4.50054,4.51882,4.4736,4.51882,5927.4708589225,0
+PRIM.US,D,20090115,000000,4.4736,4.4736,4.25913,4.25913,6798.8322175758,0
+PRIM.US,D,20090116,000000,4.3935,4.3935,4.38406,4.38406,2460.136861325,0
+PRIM.US,D,20090120,000000,4.30425,4.33963,4.30425,4.33963,100.61909453272,0
+PRIM.US,D,20090121,000000,4.29481,4.38406,4.20566,4.20566,38094.389190087,0
+PRIM.US,D,20090122,000000,4.12486,4.20566,4.03552,4.03552,681.19126998651,0
+PRIM.US,D,20090123,000000,4.02647,4.29481,4.02647,4.26817,7743.645515238,0
+PRIM.US,D,20090126,000000,4.56335,4.56335,4.08929,4.08929,1698.4503157123,0
+PRIM.US,D,20090129,000000,4.06215,4.06215,4.02647,4.02647,3291.2505821652,0
+PRIM.US,D,20090130,000000,4.10707,4.11582,4.10707,4.11582,12629.708745746,0
+PRIM.US,D,20090202,000000,4.11582,4.12486,3.93732,4.11582,22886.819242412,0
+PRIM.US,D,20090203,000000,4.33049,4.33049,4.33049,4.33049,415.55686042013,0
+PRIM.US,D,20090204,000000,4.3128,4.4736,4.3128,4.4736,1528.404045952,0
+PRIM.US,D,20090205,000000,4.4736,4.4736,4.4736,4.4736,121.74910438459,0
+PRIM.US,D,20090206,000000,4.49169,4.53631,4.4736,4.4736,1173.2186422515,0
+PRIM.US,D,20090209,000000,4.4736,4.48275,4.35753,4.35753,4587.2245197466,0
+PRIM.US,D,20090210,000000,4.5722,4.64415,4.5722,4.64415,1232.5839080258,0
+PRIM.US,D,20090211,000000,4.4736,4.4736,4.27712,4.4736,4914.236576978,0
+PRIM.US,D,20090212,000000,4.64415,4.64415,4.64415,4.64415,218.343435136,0
+PRIM.US,D,20090213,000000,4.44697,4.65309,4.06215,4.49169,3896.9775312522,0
+PRIM.US,D,20090217,000000,4.52777,4.64415,4.34838,4.64415,9236.8328781036,0
+PRIM.US,D,20090218,000000,4.33049,4.33049,4.33049,4.33049,1115.8657583678,0
+PRIM.US,D,20090219,000000,4.38406,4.58113,4.33049,4.58113,9792.2502799242,0
+PRIM.US,D,20090220,000000,4.22325,4.22325,4.02647,4.20566,12264.461432593,0
+PRIM.US,D,20090223,000000,4.15189,4.15189,4.11582,4.11582,8550.6106533904,0
+PRIM.US,D,20090224,000000,4.11582,4.11582,4.02647,4.0533,25158.798396961,0
+PRIM.US,D,20090225,000000,3.98185,3.98185,3.53452,3.74909,38673.955174596,0
+PRIM.US,D,20090226,000000,4.40275,4.40275,3.62347,4.00848,1301.0048923081,0
+PRIM.US,D,20090302,000000,4.20566,4.20566,3.5701,3.8296,5173.8338408724,0
+PRIM.US,D,20090303,000000,3.80256,3.80256,3.5701,3.60608,10950.376057996,0
+PRIM.US,D,20090304,000000,3.57924,3.57924,3.57924,3.57924,2906.8856410502,0
+PRIM.US,D,20090305,000000,3.58789,3.58789,3.57924,3.57924,4862.9208387663,0
+PRIM.US,D,20090306,000000,3.62347,4.20566,3.57924,4.20566,4434.2834960569,0
+PRIM.US,D,20090309,000000,3.35543,4.08929,3.35543,3.85672,26807.945356353,0
+PRIM.US,D,20090310,000000,3.57924,3.80256,3.4896,3.57924,8387.6077202474,0
+PRIM.US,D,20090311,000000,3.57924,3.57924,3.4896,3.49844,12415.390074392,0
+PRIM.US,D,20090312,000000,3.54346,3.54346,3.4896,3.4896,2346.437284503,0
+PRIM.US,D,20090313,000000,3.4896,3.4896,3.3107,3.3107,17095.184161109,0
+PRIM.US,D,20090316,000000,3.42698,3.57924,3.35543,3.57924,5866.0932112575,0
+PRIM.US,D,20090317,000000,3.58789,3.58789,2.9083,2.9083,65755.584468077,0
+PRIM.US,D,20090318,000000,3.27482,3.5701,2.99774,3.3107,34332.241245509,0
+PRIM.US,D,20090319,000000,3.35543,3.4896,3.26578,3.35543,473750.91993408,0
+PRIM.US,D,20090320,000000,3.26578,3.3107,3.13171,3.22096,27219.477452991,0
+PRIM.US,D,20090323,000000,3.35543,3.35543,2.88097,3.12267,20529.313857511,0
+PRIM.US,D,20090324,000000,3.13171,3.57924,3.00649,3.57924,67796.139705201,0
+PRIM.US,D,20090325,000000,3.57924,3.8925,3.29292,3.3107,47783.001802643,0
+PRIM.US,D,20090326,000000,3.35543,3.57924,3.27482,3.57924,109732.16592454,0
+PRIM.US,D,20090327,000000,3.6507,3.6507,3.27482,3.35543,48694.610799109,0
+PRIM.US,D,20090330,000000,3.4716,3.4896,3.22096,3.37341,57413.255340369,0
+PRIM.US,D,20090331,000000,3.37341,3.52537,3.35543,3.48055,21894.71497032,0
+PRIM.US,D,20090401,000000,3.48055,3.51652,3.43593,3.51652,33672.179985374,0
+PRIM.US,D,20090402,000000,3.52537,3.61502,3.52537,3.61502,13570.497279627,0
+PRIM.US,D,20090403,000000,3.57924,3.91884,3.5701,3.91009,22688.599626183,0
+PRIM.US,D,20090406,000000,3.82075,4.28567,3.80256,4.11582,38733.32044037,0
+PRIM.US,D,20090407,000000,4.20566,4.20566,3.79371,3.91009,16302.305696191,0
+PRIM.US,D,20090408,000000,3.68657,3.82075,3.66849,3.70467,4741.1717343817,0
+PRIM.US,D,20090409,000000,3.72196,3.8116,3.72196,3.75794,19637.82867995,0
+PRIM.US,D,20090413,000000,3.80256,3.8296,3.79371,3.79371,13190.157102294,0
+PRIM.US,D,20090414,000000,3.71301,4.02647,3.71301,4.02647,2167.3352962348,0
+PRIM.US,D,20090415,000000,3.8925,3.90135,3.8925,3.8925,1303.0172741987,0
+PRIM.US,D,20090417,000000,3.8925,4.09812,3.8925,4.09812,43760.250403224,0
+PRIM.US,D,20090421,000000,3.96346,4.26817,3.93732,4.22325,2304.1772647993,0
+PRIM.US,D,20090422,000000,4.24124,4.24124,4.08024,4.18748,1830.2613295502,0
+PRIM.US,D,20090423,000000,4.08024,4.12486,4.08024,4.12486,557.42978371126,0
+PRIM.US,D,20090424,000000,4.11582,4.11582,4.02647,4.11582,7452.8563320385,0
+PRIM.US,D,20090427,000000,4.0713,4.11582,4.04427,4.04427,8562.6849447344,0
+PRIM.US,D,20090428,000000,4.0713,4.24999,4.0713,4.18748,7659.1254758305,0
+PRIM.US,D,20090429,000000,4.24999,4.24999,4.21421,4.24999,13632.881118238,0
+PRIM.US,D,20090430,000000,4.28567,4.46515,4.28567,4.42908,12293.640970008,0
+PRIM.US,D,20090501,000000,4.42908,4.42908,4.38406,4.38406,5141.6357306219,0
+PRIM.US,D,20090504,000000,4.38406,4.38406,4.29481,4.38406,10710.902613008,0
+PRIM.US,D,20090505,000000,4.38406,4.38406,4.16978,4.37541,8825.3007814647,0
+PRIM.US,D,20090506,000000,4.37541,4.38406,4.37541,4.38406,7322.0515091459,0
+PRIM.US,D,20090507,000000,4.33963,4.38406,4.25913,4.25913,8708.5826318068,0
+PRIM.US,D,20090508,000000,4.12486,4.44697,3.77603,4.25913,4943.4161143925,0
+PRIM.US,D,20090511,000000,4.33963,4.38406,4.3128,4.3128,3576.0026196928,0
+PRIM.US,D,20090512,000000,4.33049,4.38406,4.27712,4.27712,23958.412599185,0
+PRIM.US,D,20090513,000000,4.38406,4.38406,4.17833,4.33963,11384.044355432,0
+PRIM.US,D,20090514,000000,4.29481,4.38406,4.29481,4.35753,6118.6471385346,0
+PRIM.US,D,20090515,000000,4.34838,4.38406,4.34838,4.38406,13411.519110266,0
+PRIM.US,D,20090518,000000,4.38406,4.38406,4.36676,4.38406,8704.5578680255,0
+PRIM.US,D,20090519,000000,4.36676,4.38406,4.32224,4.38406,29113.128812097,0
+PRIM.US,D,20090520,000000,4.38406,4.38406,4.25913,4.38406,14715.54257541,0
+PRIM.US,D,20090521,000000,4.27712,4.38406,4.26817,4.38406,16012.522703937,0
+PRIM.US,D,20090522,000000,4.38406,4.38406,4.36676,4.38406,63000.633659772,0
+PRIM.US,D,20090526,000000,4.38406,4.3935,4.25913,4.25913,202303.74527654,0
+PRIM.US,D,20090527,000000,4.24124,5.1362,4.20566,4.59923,114891.91309218,0
+PRIM.US,D,20090528,000000,4.70626,5.56565,4.45612,5.56565,100902.8403793,0
+PRIM.US,D,20090529,000000,5.47589,5.54726,4.73379,4.74204,92815.077560761,0
+PRIM.US,D,20090601,000000,5.30605,5.52083,5.01088,5.35962,18299.594722665,0
+PRIM.US,D,20090602,000000,5.5564,5.59228,5.42243,5.59228,14841.316443576,0
+PRIM.US,D,20090603,000000,5.58353,5.59228,5.36876,5.52986,6931.649422359,0
+PRIM.US,D,20090604,000000,5.59228,5.59228,5.3775,5.43147,6460.7520599459,0
+PRIM.US,D,20090605,000000,5.64614,5.77117,5.56565,5.75368,23919.171152317,0
+PRIM.US,D,20090608,000000,6.19227,6.70191,5.84312,5.88775,25400.28422384,0
+PRIM.US,D,20090609,000000,6.25418,6.25418,5.80715,5.8964,16207.723747331,0
+PRIM.US,D,20090610,000000,6.20936,6.20936,5.90564,6.02202,16194.643265041,0
+PRIM.US,D,20090611,000000,5.90564,6.20071,5.90564,6.10242,29382.787985444,0
+PRIM.US,D,20090612,000000,6.07549,6.26333,6.00393,6.26333,31014.829698765,0
+PRIM.US,D,20090615,000000,5.91468,6.2186,5.69076,6.08453,17595.261060936,0
+PRIM.US,D,20090616,000000,6.1379,6.20936,6.04886,6.20936,5770.5050714514,0
+PRIM.US,D,20090617,000000,6.33508,6.33508,6.04886,6.11136,13238.454267669,0
+PRIM.US,D,20090618,000000,6.10242,6.12021,6.07549,6.11136,22913.986397936,0
+PRIM.US,D,20090619,000000,6.18282,6.24554,6.04886,6.24554,3946.2808875732,0
+PRIM.US,D,20090622,000000,6.26333,6.26333,6.00393,6.08453,5771.5112623967,0
+PRIM.US,D,20090623,000000,6.15638,6.17368,5.99529,5.99529,7798.986017231,0
+PRIM.US,D,20090624,000000,6.16513,6.2186,6.00393,6.10242,7174.1414401828,0
+PRIM.US,D,20090625,000000,6.10242,6.26333,6.06664,6.26333,17331.639033261,0
+PRIM.US,D,20090626,000000,6.23679,6.97929,6.04886,6.82713,1076820.5187344,0
+PRIM.US,D,20090629,000000,6.71065,6.89879,6.39749,6.77337,60129.970892753,0
+PRIM.US,D,20090630,000000,6.83628,6.83628,6.40634,6.63969,37069.080616799,0
+PRIM.US,D,20090701,000000,6.83628,7.24793,6.83628,7.15809,39408.474564684,0
+PRIM.US,D,20090702,000000,6.98844,7.0595,6.63969,6.71065,17550.988659343,0
+PRIM.US,D,20090706,000000,6.71065,6.8809,6.46925,6.47819,13952.849838852,0
+PRIM.US,D,20090707,000000,6.52292,6.71065,6.36192,6.36192,14435.821492609,0
+PRIM.US,D,20090708,000000,6.40634,6.51397,6.36192,6.43347,17625.446789296,0
+PRIM.US,D,20090709,000000,6.46925,6.70191,6.41549,6.62131,22817.392067184,0
+PRIM.US,D,20090710,000000,6.44251,6.61206,6.05779,6.61206,41288.039250556,0
+PRIM.US,D,20090713,000000,6.63969,6.63969,6.17368,6.54985,34043.4644442,0
+PRIM.US,D,20090714,000000,6.46925,6.64784,6.46925,6.63969,25244.324627314,0
+PRIM.US,D,20090715,000000,6.68392,6.75547,6.54985,6.75547,20209.345136897,0
+PRIM.US,D,20090716,000000,6.74673,6.74673,6.46011,6.66603,18223.12421082,0
+PRIM.US,D,20090717,000000,6.71065,6.71065,6.53186,6.64784,11668.796392959,0
+PRIM.US,D,20090720,000000,6.67498,6.93447,6.63046,6.69316,20351.218060187,0
+PRIM.US,D,20090721,000000,6.7197,6.7197,6.5411,6.64784,5706.1088509505,0
+PRIM.US,D,20090722,000000,6.65699,6.81809,6.54985,6.81809,17104.239879617,0
+PRIM.US,D,20090723,000000,6.8002,6.99718,6.59447,6.9613,29974.428261297,0
+PRIM.US,D,20090724,000000,6.91668,6.9613,6.60342,6.95255,27517.309972808,0
+PRIM.US,D,20090727,000000,7.15809,7.15809,6.93447,7.0595,24728.148672361,0
+PRIM.US,D,20090728,000000,7.06854,7.07798,6.9613,7.06854,25248.349391095,0
+PRIM.US,D,20090729,000000,7.02401,7.02401,6.80874,6.90753,10457.342494786,0
+PRIM.US,D,20090730,000000,6.98844,6.98844,6.81809,6.85386,20351.218060187,0
+PRIM.US,D,20090731,000000,6.89879,6.97929,6.85386,6.90753,14873.514553826,0
+PRIM.US,D,20090803,000000,6.91668,6.97929,6.81809,6.97929,42997.557666667,0
+PRIM.US,D,20090804,000000,6.92542,7.07798,6.92542,7.02401,127353.58795006,0
+PRIM.US,D,20090805,000000,7.00612,7.06854,6.95255,6.97929,44766.441348552,0
+PRIM.US,D,20090806,000000,7.01507,7.05065,6.84513,6.89879,61693.591621791,0
+PRIM.US,D,20090807,000000,7.00612,7.01507,6.85386,7.01507,46377.35305202,0
+PRIM.US,D,20090810,000000,6.93447,6.97929,6.80874,6.82713,39335.022625676,0
+PRIM.US,D,20090811,000000,6.8002,6.88985,6.69316,6.75547,14537.446778088,0
+PRIM.US,D,20090812,000000,6.88985,6.93447,6.78231,6.93447,22977.376427491,0
+PRIM.US,D,20090813,000000,6.92542,6.93447,6.84513,6.93447,29281.162699966,0
+PRIM.US,D,20090814,000000,6.95255,6.95255,6.18282,6.2186,53849.327012021,0
+PRIM.US,D,20090817,000000,6.51397,6.51397,6.04886,6.14715,22454.157135921,0
+PRIM.US,D,20090818,000000,6.2186,6.5586,6.2186,6.38855,18600.445815318,0
+PRIM.US,D,20090819,000000,6.33508,6.5586,6.33508,6.38855,46325.031122864,0
+PRIM.US,D,20090820,000000,6.39749,6.52292,6.20936,6.299,37453.445557914,0
+PRIM.US,D,20090821,000000,6.39749,6.48714,6.30845,6.39749,78550.308528857,0
+PRIM.US,D,20090824,000000,6.41549,6.70191,6.32593,6.37085,74753.950092138,0
+PRIM.US,D,20090825,000000,6.45126,6.57679,6.35277,6.35277,28148.191695528,0
+PRIM.US,D,20090826,000000,6.37085,6.47819,6.30845,6.34382,61329.350499582,0
+PRIM.US,D,20090827,000000,6.34382,6.42452,6.27236,6.38855,20051.373158481,0
+PRIM.US,D,20090828,000000,6.48714,6.48714,6.27236,6.299,30834.721519552,0
+PRIM.US,D,20090831,000000,6.36192,6.41549,6.299,6.38855,135863.95096564,0
+PRIM.US,D,20090901,000000,6.44251,6.56754,6.26333,6.50473,148643.58216224,0
+PRIM.US,D,20090902,000000,6.51397,6.56754,6.48714,6.56754,16623.28060775,0
+PRIM.US,D,20090903,000000,6.57679,6.60342,6.35277,6.39749,14071.580370401,0
+PRIM.US,D,20090904,000000,6.47819,6.47819,6.37085,6.42452,14637.059681674,0
+PRIM.US,D,20090908,000000,6.51397,6.53186,6.26333,6.29026,20849.282578124,0
+PRIM.US,D,20090909,000000,6.33508,6.39749,6.31739,6.38,18058.108895787,0
+PRIM.US,D,20090910,000000,6.47819,6.60342,6.34382,6.60342,201302.58528593,0
+PRIM.US,D,20090911,000000,6.43347,6.43347,6.31739,6.37085,19873.277361157,0
+PRIM.US,D,20090914,000000,6.30845,6.41549,6.26333,6.38,28252.835553842,0
+PRIM.US,D,20090915,000000,6.44251,6.47819,6.27236,6.35277,30521.796135555,0
+PRIM.US,D,20090916,000000,6.38,6.38,6.26333,6.35277,28706.627670185,0
+PRIM.US,D,20090917,000000,6.35277,6.48714,6.31739,6.44251,34830.305763446,0
+PRIM.US,D,20090918,000000,6.43347,6.57679,6.33508,6.33508,138624.93891962,0
+PRIM.US,D,20090921,000000,6.44251,6.53186,6.34382,6.37085,28088.826429754,0
+PRIM.US,D,20090922,000000,6.41549,6.57679,6.39749,6.48714,48632.226960499,0
+PRIM.US,D,20090923,000000,6.52292,6.56754,6.39749,6.42452,38684.017084049,0
+PRIM.US,D,20090924,000000,6.49598,6.53186,6.38,6.46011,31403.219403661,0
+PRIM.US,D,20090925,000000,6.5411,6.57679,6.39749,6.48714,26942.774943026,0
+PRIM.US,D,20090928,000000,6.51397,6.53186,6.42452,6.53186,9818.4112445027,0
+PRIM.US,D,20090929,000000,6.53186,6.56754,6.34382,6.5411,32752.521461345,0
+PRIM.US,D,20090930,000000,6.53186,6.53186,6.36192,6.45126,24831.78633973,0
+PRIM.US,D,20091001,000000,6.54985,6.57679,6.39749,6.39749,25441.538052598,0
+PRIM.US,D,20091002,000000,6.39749,6.57679,6.31739,6.52292,37800.581434052,0
+PRIM.US,D,20091005,000000,6.52292,6.64784,6.32593,6.48714,110712.1959053,0
+PRIM.US,D,20091006,000000,6.47819,6.47819,6.26333,6.40634,61646.30064736,0
+PRIM.US,D,20091007,000000,6.42452,6.45126,6.34382,6.40634,23733.025827432,0
+PRIM.US,D,20091008,000000,6.48714,6.48714,6.31739,6.38,12491.860586237,0
+PRIM.US,D,20091009,000000,6.46011,6.51397,6.35277,6.48714,18117.474161561,0
+PRIM.US,D,20091012,000000,6.43347,6.57679,6.43347,6.43347,105052.37183783,0
+PRIM.US,D,20091013,000000,6.45126,6.47819,6.36192,6.47819,46051.347185735,0
+PRIM.US,D,20091014,000000,6.47819,6.68392,6.35277,6.65699,163720.34728702,0
+PRIM.US,D,20091015,000000,6.61206,6.72855,6.46011,6.72855,52934.699442718,0
+PRIM.US,D,20091016,000000,6.77337,6.89879,6.71065,6.83628,94449.131655973,0
+PRIM.US,D,20091019,000000,6.84513,6.93447,6.82713,6.8809,75797.370102442,0
+PRIM.US,D,20091020,000000,6.84513,6.93447,6.84513,6.93447,68220.752284128,0
+PRIM.US,D,20091021,000000,6.9613,6.9613,6.81809,6.85386,71931.584490495,0
+PRIM.US,D,20091022,000000,6.84513,6.95255,6.31739,6.93447,88090.004881505,0
+PRIM.US,D,20091023,000000,6.93447,6.94362,6.85386,6.92542,55648.396422265,0
+PRIM.US,D,20091026,000000,6.93447,6.93447,6.61206,6.93447,23129.311260236,0
+PRIM.US,D,20091027,000000,6.58543,6.87186,6.45126,6.58543,15690.541601432,0
+PRIM.US,D,20091028,000000,6.59447,6.69316,6.49598,6.62131,16601.144406953,0
+PRIM.US,D,20091029,000000,6.62131,6.67498,6.47819,6.66603,22596.030059212,0
+PRIM.US,D,20091030,000000,6.61206,6.67498,6.46925,6.5586,32636.809502632,0
+PRIM.US,D,20091102,000000,6.58543,6.97005,6.46925,6.93447,42051.738178059,0
+PRIM.US,D,20091103,000000,6.93447,6.93447,6.71065,6.85386,21695.489163144,0
+PRIM.US,D,20091104,000000,6.88985,6.94362,6.28151,6.35277,36800.427634397,0
+PRIM.US,D,20091105,000000,6.38855,6.89879,6.38855,6.89879,36437.192703134,0
+PRIM.US,D,20091106,000000,6.84513,6.86301,6.52292,6.84513,9371.6624647774,0
+PRIM.US,D,20091109,000000,6.8809,6.8809,6.71065,6.75547,10668.642593305,0
+PRIM.US,D,20091110,000000,6.72855,6.8002,6.62131,6.79175,14753.777831333,0
+PRIM.US,D,20091111,000000,6.78231,6.8809,6.70191,6.78231,15361.51716231,0
+PRIM.US,D,20091112,000000,6.86301,7.06854,6.78231,6.97929,159928.01361408,0
+PRIM.US,D,20091113,000000,6.97005,6.98844,6.88985,6.98844,21853.461141561,0
+PRIM.US,D,20091116,000000,6.98844,7.01507,6.53186,6.9613,67110.923671433,0
+PRIM.US,D,20091117,000000,6.97929,7.10442,6.92542,7.10442,150027.09471206,0
+PRIM.US,D,20091118,000000,7.10442,7.3014,6.74673,7.19386,31245.247425246,0
+PRIM.US,D,20091119,000000,7.15809,7.51627,6.8809,7.32843,132348.31980267,0
+PRIM.US,D,20091120,000000,7.39094,7.42682,7.11346,7.18532,62338.560017746,0
+PRIM.US,D,20091123,000000,7.29265,7.44431,6.97929,6.97929,41512.419831363,0
+PRIM.US,D,20091124,000000,7.01507,7.13145,6.88985,6.88985,48776.11226568,0
+PRIM.US,D,20091125,000000,6.88985,6.9613,6.74673,6.75547,43958.470019455,0
+PRIM.US,D,20091127,000000,6.7197,7.0595,6.67498,6.67498,14008.190340845,0
+PRIM.US,D,20091130,000000,6.71065,6.79175,6.48714,6.76472,203290.81859391,0
+PRIM.US,D,20091201,000000,6.8002,7.14914,6.68392,6.82713,49046.777629974,0
+PRIM.US,D,20091202,000000,6.89879,7.06854,6.70191,6.99718,127448.16989892,0
+PRIM.US,D,20091203,000000,7.04191,7.23878,7.04191,7.15809,61218.669495596,0
+PRIM.US,D,20091204,000000,7.24793,7.24793,6.88985,7.07798,36988.585341172,0
+PRIM.US,D,20091207,000000,7.00612,7.18532,6.98844,7.15809,19328.928059735,0
+PRIM.US,D,20091208,000000,7.07798,7.07798,6.94362,6.9613,21438.910472086,0
+PRIM.US,D,20091209,000000,6.97929,7.09537,6.97929,7.08683,42183.549191897,0
+PRIM.US,D,20091210,000000,7.11346,7.15809,6.93447,6.97005,95687.75270967,0
+PRIM.US,D,20091211,000000,7.07798,7.42682,7.0595,7.3014,35616.140891746,0
+PRIM.US,D,20091214,000000,7.34592,7.34592,7.16712,7.34592,20595.722459902,0
+PRIM.US,D,20091215,000000,7.33737,7.50732,7.29265,7.29265,28098.888339207,0
+PRIM.US,D,20091216,000000,7.42682,7.45356,7.15809,7.15809,18604.4705791,0
+PRIM.US,D,20091217,000000,7.16712,7.42682,7.10442,7.11346,45858.158524232,0
+PRIM.US,D,20091218,000000,7.21206,7.3819,7.11346,7.22069,91872.276644989,0
+PRIM.US,D,20091221,000000,7.22069,7.33737,7.11346,7.26532,18977.767419816,0
+PRIM.US,D,20091222,000000,7.32843,7.50732,7.25668,7.34592,42964.353365471,0
+PRIM.US,D,20091223,000000,7.36411,7.42682,7.31919,7.32843,25702.141507438,0
+PRIM.US,D,20091224,000000,7.28321,7.40853,7.28321,7.40853,1777.9394003931,0
+PRIM.US,D,20091228,000000,7.41758,7.42682,7.31919,7.41758,11636.598282709,0
+PRIM.US,D,20091229,000000,7.42682,7.42682,7.05065,7.10442,58170.917122201,0
+PRIM.US,D,20091230,000000,7.07798,7.15809,6.71065,7.02401,73531.428093566,0
+PRIM.US,D,20091231,000000,6.98844,7.37296,6.98844,7.13145,74658.361952332,0
+PRIM.US,D,20100104,000000,7.15809,7.35517,7.15809,7.28321,38214.125912581,0
+PRIM.US,D,20100105,000000,7.3014,7.34592,7.07798,7.22069,35539.670379901,0
+PRIM.US,D,20100106,000000,7.28321,7.28321,6.77337,6.91668,95232.954402382,0
+PRIM.US,D,20100107,000000,6.93447,7.19386,6.8809,6.91668,21963.135954602,0
+PRIM.US,D,20100108,000000,6.8809,7.08683,6.60342,6.88985,93872.5842443,0
+PRIM.US,D,20100111,000000,6.88985,7.13145,6.74673,6.84513,59722.463559895,0
+PRIM.US,D,20100112,000000,6.87186,6.97005,6.61206,6.77337,38244.311640941,0
+PRIM.US,D,20100113,000000,6.8002,6.91668,6.66603,6.68392,47781.995611698,0
+PRIM.US,D,20100114,000000,6.73769,7.05065,6.38,6.84513,110612.58300171,0
+PRIM.US,D,20100115,000000,7.14914,7.23878,7.0595,7.13145,109976.67032426,0
+PRIM.US,D,20100119,000000,7.21206,7.24793,7.15809,7.21206,68012.470758446,0
+PRIM.US,D,20100120,000000,7.22069,7.22069,7.0595,7.16712,29806.394373428,0
+PRIM.US,D,20100121,000000,7.18532,7.26532,7.15809,7.20251,93364.45781691,0
+PRIM.US,D,20100122,000000,7.22069,7.28321,7.1402,7.19386,36879.916719078,0
+PRIM.US,D,20100125,000000,7.21206,7.22954,7.14914,7.18532,55027.576608999,0
+PRIM.US,D,20100126,000000,7.18532,7.18532,7.15809,7.15809,39206.230184674,0
+PRIM.US,D,20100127,000000,7.15809,7.3014,7.15809,7.29265,34832.318145337,0
+PRIM.US,D,20100128,000000,7.27446,7.29265,7.18532,7.22954,31331.779846543,0
+PRIM.US,D,20100129,000000,7.22954,7.28321,7.18532,7.26532,26534.261419223,0
+PRIM.US,D,20100201,000000,7.24793,7.32843,7.19386,7.25668,34482.163696363,0
+PRIM.US,D,20100202,000000,7.25668,7.3014,7.15809,7.15809,33065.446845342,0
+PRIM.US,D,20100203,000000,7.18532,7.23878,7.11346,7.11346,57296.537190711,0
+PRIM.US,D,20100204,000000,7.17617,7.22069,6.98844,7.0595,28509.414244901,0
+PRIM.US,D,20100205,000000,7.20251,7.20251,6.99718,7.02401,18750.368266172,0
+PRIM.US,D,20100208,000000,6.9613,7.13145,6.93447,6.99718,20823.121613546,0
+PRIM.US,D,20100209,000000,7.0595,7.28321,6.89879,6.93447,87465.160304456,0
+PRIM.US,D,20100210,000000,6.90753,6.97929,6.87186,6.91668,8429.8677399512,0
+PRIM.US,D,20100211,000000,6.88985,7.16712,6.85386,7.16712,14479.087703258,0
+PRIM.US,D,20100212,000000,7.15809,7.32843,7.08683,7.29265,22587.98053165,0
+PRIM.US,D,20100216,000000,7.29265,7.32843,7.14914,7.25668,15428.931955647,0
+PRIM.US,D,20100217,000000,7.28321,7.29265,7.08683,7.15809,30565.062346204,0
+PRIM.US,D,20100218,000000,7.13145,7.32843,6.97929,7.32843,20221.41942824,0
+PRIM.US,D,20100219,000000,7.32843,7.3819,7.28321,7.3819,22179.467007848,0
+PRIM.US,D,20100222,000000,7.3819,7.3819,7.25668,7.29265,10189.695703328,0
+PRIM.US,D,20100223,000000,7.31034,7.56994,7.17617,7.4623,39589.588934843,0
+PRIM.US,D,20100224,000000,7.47145,7.47145,7.3014,7.44431,35770.088106381,0
+PRIM.US,D,20100225,000000,7.33737,7.60541,7.33737,7.40853,55740.965989236,0
+PRIM.US,D,20100226,000000,7.37296,7.4623,7.32843,7.32843,22475.287145773,0
+PRIM.US,D,20100301,000000,7.35517,7.48019,7.21206,7.45356,45653.901762331,0
+PRIM.US,D,20100302,000000,7.55204,7.56994,7.35517,7.50732,40929.83527402,0
+PRIM.US,D,20100303,000000,7.51627,7.51627,7.44431,7.47145,25252.374154876,0
+PRIM.US,D,20100304,000000,7.43566,7.61466,7.43566,7.55204,30678.761923026,0
+PRIM.US,D,20100305,000000,7.55204,7.94521,7.5428,7.80239,61981.362232155,0
+PRIM.US,D,20100308,000000,7.82953,7.93657,7.66823,7.75807,52248.477218004,0
+PRIM.US,D,20100309,000000,7.77536,7.77536,7.65023,7.71325,24903.225896848,0
+PRIM.US,D,20100310,000000,7.68612,7.68612,7.16712,7.52492,65515.104832143,0
+PRIM.US,D,20100311,000000,7.51627,7.96399,7.42682,7.65918,21164.220344012,0
+PRIM.US,D,20100312,000000,7.62331,7.62331,7.33737,7.37296,19220.25943764,0
+PRIM.US,D,20100315,000000,7.48019,7.60541,7.33737,7.45356,17038.837468171,0
+PRIM.US,D,20100316,000000,7.45356,7.45356,7.28321,7.42682,12507.959641362,0
+PRIM.US,D,20100317,000000,7.31034,7.42682,7.17617,7.3819,24141.539351236,0
+PRIM.US,D,20100318,000000,7.34592,7.3819,7.22069,7.33737,30398.034649279,0
+PRIM.US,D,20100319,000000,7.3819,7.50732,7.19386,7.31919,29334.490820069,0
+PRIM.US,D,20100322,000000,7.29265,7.29265,7.23878,7.29265,12086.36563527,0
+PRIM.US,D,20100323,000000,7.26532,7.29265,7.17617,7.26532,27239.601271897,0
+PRIM.US,D,20100324,000000,7.25668,7.25668,6.98844,7.07798,29767.15292656,0
+PRIM.US,D,20100325,000000,7.0595,7.07798,6.79175,6.79175,25680.00530664,0
+PRIM.US,D,20100326,000000,6.79175,6.89879,6.70191,6.70191,24935.424007098,0
+PRIM.US,D,20100329,000000,6.93447,6.93447,6.61206,6.62131,41878.673335463,0
+PRIM.US,D,20100330,000000,6.62131,7.32843,6.62131,7.1225,52381.294422788,0
+PRIM.US,D,20100331,000000,7.08683,7.13145,6.90753,6.92542,84006.882025367,0
+PRIM.US,D,20100401,000000,6.92542,7.02401,6.8002,6.82713,81174.454514271,0
+PRIM.US,D,20100405,000000,6.78231,6.98844,6.7197,6.97929,74692.572444473,0
+PRIM.US,D,20100406,000000,6.93447,7.13145,6.93447,7.08683,20991.155501415,0
+PRIM.US,D,20100407,000000,7.14914,7.37296,7.0595,7.24793,47001.191438123,0
+PRIM.US,D,20100408,000000,7.26532,7.31919,7.1225,7.24793,21866.54162385,0
+PRIM.US,D,20100409,000000,7.22954,7.3014,7.13145,7.27446,18357.953797495,0
+PRIM.US,D,20100412,000000,7.22069,7.32843,7.22069,7.28321,18109.424633999,0
+PRIM.US,D,20100413,000000,7.25668,7.42682,7.0595,7.39989,49817.519894094,0
+PRIM.US,D,20100414,000000,7.31919,7.51627,7.3014,7.47145,27164.136950998,0
+PRIM.US,D,20100415,000000,7.44431,7.49808,7.40853,7.48933,17753.233039353,0
+PRIM.US,D,20100416,000000,7.50732,7.53415,7.31919,7.43566,32802.831008611,0
+PRIM.US,D,20100419,000000,7.29265,7.40853,7.29265,7.36411,4763.3079351789,0
+PRIM.US,D,20100420,000000,7.39989,7.39989,7.24793,7.35517,7813.0726904656,0
+PRIM.US,D,20100421,000000,7.32843,7.41758,7.24793,7.34592,27122.883122239,0
+PRIM.US,D,20100422,000000,7.3014,7.35517,7.29265,7.35517,10077.002317452,0
+PRIM.US,D,20100423,000000,7.33469,7.37057,7.28082,7.37057,37696.943766683,0
+PRIM.US,D,20100426,000000,7.32843,7.42682,7.15809,7.31919,40793.999496401,0
+PRIM.US,D,20100427,000000,7.29265,7.34592,6.87186,7.00612,31475.665151725,0
+PRIM.US,D,20100428,000000,7.05065,7.16712,6.82713,7.1225,28876.673939945,0
+PRIM.US,D,20100429,000000,7.16712,7.35517,7.13145,7.17617,19233.339919929,0
+PRIM.US,D,20100430,000000,7.16712,7.20251,6.97005,7.06854,26875.360149689,0
+PRIM.US,D,20100503,000000,7.0595,7.13145,6.89879,7.08683,12554.244424847,0
+PRIM.US,D,20100504,000000,7.02401,7.15809,6.92542,6.95255,37592.299908369,0
+PRIM.US,D,20100505,000000,6.9613,6.97005,6.7197,6.7197,27624.972403958,0
+PRIM.US,D,20100506,000000,7.05065,7.05065,6.71065,6.71065,32739.440979056,0
+PRIM.US,D,20100507,000000,6.71065,6.85386,6.46011,6.48714,35417.921275517,0
+PRIM.US,D,20100510,000000,6.53186,6.76472,6.47819,6.67498,32105.5406835,0
+PRIM.US,D,20100511,000000,6.63969,6.8002,6.51397,6.7197,34383.55698372,0
+PRIM.US,D,20100512,000000,6.7197,6.86301,6.61206,6.86301,41150.191091046,0
+PRIM.US,D,20100513,000000,6.78231,6.87186,6.73769,6.85386,15855.556916466,0
+PRIM.US,D,20100514,000000,6.85386,6.93447,6.82713,6.90753,18369.021897893,0
+PRIM.US,D,20100517,000000,6.9613,6.9613,6.7197,6.78231,43171.628700208,0
+PRIM.US,D,20100518,000000,6.87186,6.87186,6.64784,6.66603,26282.713682891,0
+PRIM.US,D,20100519,000000,6.63969,6.67498,6.53186,6.54985,28570.791892565,0
+PRIM.US,D,20100520,000000,6.46011,6.52292,6.29026,6.30845,53027.269009688,0
+PRIM.US,D,20100521,000000,6.28151,6.28151,6.1379,6.15638,39072.406788945,0
+PRIM.US,D,20100524,000000,6.15638,6.22794,6.04886,6.04886,24592.312894742,0
+PRIM.US,D,20100525,000000,5.92363,6.01277,5.83409,5.84312,33987.117751262,0
+PRIM.US,D,20100526,000000,5.84312,5.96825,5.70856,5.70856,34138.046393061,0
+PRIM.US,D,20100527,000000,5.81579,6.32593,5.78916,6.20936,92556.486487811,0
+PRIM.US,D,20100528,000000,6.2186,6.43347,6.09338,6.12945,331546.95982192,0
+PRIM.US,D,20100601,000000,6.14715,6.20936,5.80715,6.10242,50149.562906052,0
+PRIM.US,D,20100602,000000,6.10242,6.12021,5.92363,6.08453,27909.724441486,0
+PRIM.US,D,20100603,000000,6.06664,6.25418,5.72675,5.85187,46978.049046381,0
+PRIM.US,D,20100604,000000,5.74443,5.9769,5.52083,5.52083,45466.750246499,0
+PRIM.US,D,20100607,000000,5.5564,5.637,5.48494,5.50273,54508.38208121,0
+PRIM.US,D,20100608,000000,5.61911,5.76243,5.27922,5.42243,47238.652501221,0
+PRIM.US,D,20100609,000000,5.48494,5.52083,5.24344,5.35078,70216.028928713,0
+PRIM.US,D,20100610,000000,5.42243,5.44936,5.27922,5.36876,41437.96170141,0
+PRIM.US,D,20100611,000000,5.32374,5.41299,5.27017,5.32374,28114.987394332,0
+PRIM.US,D,20100614,000000,5.3775,5.52083,5.3775,5.45781,49854.748959072,0
+PRIM.US,D,20100615,000000,5.51158,5.52083,5.41299,5.51158,44322.711141663,0
+PRIM.US,D,20100616,000000,5.47589,5.52083,5.45781,5.50273,36182.626393966,0
+PRIM.US,D,20100617,000000,5.48494,5.52083,5.44936,5.49409,38218.150676363,0
+PRIM.US,D,20100618,000000,5.51158,5.52083,5.44042,5.44042,110426.43767682,0
+PRIM.US,D,20100621,000000,5.50273,5.61027,5.47589,5.5564,79406.577023331,0
+PRIM.US,D,20100622,000000,5.58353,5.74443,5.57439,5.58353,41723.719929882,0
+PRIM.US,D,20100623,000000,5.54726,5.65489,5.49409,5.61911,46462.879282373,0
+PRIM.US,D,20100624,000000,5.57439,5.78916,5.57439,5.7175,101166.46240698,0
+PRIM.US,D,20100625,000000,5.75368,6.33508,5.60142,6.24554,2129621.247222,0
+PRIM.US,D,20100628,000000,6.12945,6.12945,5.90564,5.93237,83381.031257374,0
+PRIM.US,D,20100629,000000,5.86081,5.9769,5.67298,5.7353,76499.691382281,0
+PRIM.US,D,20100630,000000,5.74941,5.74941,5.47987,5.64158,45571.394104813,0
+PRIM.US,D,20100701,000000,5.62806,5.7175,5.47589,5.5564,62375.789082723,0
+PRIM.US,D,20100702,000000,5.60142,5.60142,5.28826,5.3956,47266.82584769,0
+PRIM.US,D,20100706,000000,5.42243,5.59228,5.28826,5.29721,59423.624849133,0
+PRIM.US,D,20100707,000000,5.32374,5.54726,5.27922,5.47589,96708.030328232,0
+PRIM.US,D,20100708,000000,5.52083,5.64614,5.52083,5.64614,57185.856186725,0
+PRIM.US,D,20100709,000000,5.64614,5.77117,5.60142,5.77117,40103.752507905,0
+PRIM.US,D,20100712,000000,5.77117,5.77117,5.56565,5.56565,48236.793918985,0
+PRIM.US,D,20100713,000000,5.637,5.77117,5.5564,5.69971,63554.038679701,0
+PRIM.US,D,20100714,000000,5.69971,5.7983,5.57439,5.76243,30838.746283333,0
+PRIM.US,D,20100715,000000,5.76243,5.8964,5.56565,5.65489,38405.302192194,0
+PRIM.US,D,20100716,000000,5.637,5.637,5.40444,5.41299,66476.017184931,0
+PRIM.US,D,20100719,000000,5.41299,5.54726,5.35962,5.54726,35895.861974547,0
+PRIM.US,D,20100720,000000,5.48494,5.62806,5.42243,5.59228,27336.195602649,0
+PRIM.US,D,20100721,000000,5.64614,5.76243,5.56565,5.637,54966.198961334,0
+PRIM.US,D,20100722,000000,5.7175,5.99529,5.64614,5.9769,76748.220545776,0
+PRIM.US,D,20100723,000000,5.94102,6.08453,5.85187,6.05779,35186.497358092,0
+PRIM.US,D,20100726,000000,6.08453,6.42452,6.04886,6.39749,70780.502049041,0
+PRIM.US,D,20100727,000000,6.44251,6.51397,6.34382,6.46925,89989.693386282,0
+PRIM.US,D,20100728,000000,6.47819,6.47819,6.36192,6.42452,82428.168432148,0
+PRIM.US,D,20100729,000000,6.48714,6.53186,6.42452,6.46925,56137.405221694,0
+PRIM.US,D,20100730,000000,6.43347,6.50473,6.28151,6.46011,111459.79577768,0
+PRIM.US,D,20100802,000000,6.50473,6.63969,6.48714,6.62131,60183.299012855,0
+PRIM.US,D,20100803,000000,6.62131,6.62131,6.43347,6.54985,45185.016781808,0
+PRIM.US,D,20100804,000000,6.59447,6.60342,6.43347,6.45126,28404.770386586,0
+PRIM.US,D,20100805,000000,6.40634,6.48714,6.38855,6.42452,9436.0586852784,0
+PRIM.US,D,20100806,000000,6.38,6.38855,6.10242,6.31739,16891.933590153,0
+PRIM.US,D,20100809,000000,6.32593,6.32593,6.03047,6.06664,45511.022648094,0
+PRIM.US,D,20100810,000000,6.05779,6.10242,5.7175,5.7175,59131.829474988,0
+PRIM.US,D,20100811,000000,5.62806,5.62806,5.35078,5.36876,95316.468250844,0
+PRIM.US,D,20100812,000000,5.29721,5.46716,5.29721,5.44042,40445.857429316,0
+PRIM.US,D,20100813,000000,5.40444,5.5564,5.40444,5.45781,51060.165711573,0
+PRIM.US,D,20100816,000000,5.40444,5.52083,5.38655,5.48494,33946.870113449,0
+PRIM.US,D,20100817,000000,5.52986,5.69076,5.46716,5.54726,40426.739801356,0
+PRIM.US,D,20100818,000000,5.52986,5.59228,5.48494,5.54726,34560.646590099,0
+PRIM.US,D,20100819,000000,5.52986,5.61911,5.28826,5.28826,58975.869878463,0
+PRIM.US,D,20100820,000000,5.29721,5.47589,5.25239,5.25239,61418.901493717,0
+PRIM.US,D,20100823,000000,5.27017,5.45781,5.10023,5.11791,68744.977766644,0
+PRIM.US,D,20100824,000000,5.07289,5.28826,5.03791,5.0556,56510.702062411,0
+PRIM.US,D,20100825,000000,5.0556,5.18073,5.02847,5.17218,38055.147743219,0
+PRIM.US,D,20100826,000000,5.17218,5.27017,5.03791,5.0556,41127.048699304,0
+PRIM.US,D,20100827,000000,5.10887,5.32374,5.02847,5.30605,40950.965283871,0
+PRIM.US,D,20100830,000000,5.27922,5.27922,5.07289,5.14475,50162.643388342,0
+PRIM.US,D,20100831,000000,5.39828,5.39828,5.11991,5.30814,54315.193419707,0
+PRIM.US,D,20100901,000000,5.36876,5.3956,5.16293,5.36876,180896.02672376,0
+PRIM.US,D,20100902,000000,5.3956,5.3956,5.10023,5.1535,23492.5461915,0
+PRIM.US,D,20100903,000000,5.18073,5.32374,5.18073,5.31499,23986.585945655,0
+PRIM.US,D,20100907,000000,5.27922,5.27922,5.10023,5.10887,45357.075433459,0
+PRIM.US,D,20100908,000000,5.1362,5.1535,5.06434,5.11791,17699.90491925,0
+PRIM.US,D,20100909,000000,5.17218,5.28826,5.07289,5.08254,21232.641328294,0
+PRIM.US,D,20100910,000000,5.06434,5.1362,5.02847,5.07289,39431.616956427,0
+PRIM.US,D,20100913,000000,5.11791,5.27922,5.09178,5.27017,92075.527215946,0
+PRIM.US,D,20100914,000000,5.27017,5.3775,5.24344,5.36876,53711.47885251,0
+PRIM.US,D,20100915,000000,5.34183,6.20071,5.32374,5.85187,482719.09982978,0
+PRIM.US,D,20100916,000000,5.91468,5.98614,5.75368,5.7983,123619.61335195,0
+PRIM.US,D,20100917,000000,5.87861,5.8964,5.637,5.64614,234542.10316482,0
+PRIM.US,D,20100920,000000,5.637,5.93237,5.637,5.81579,114311.34091674,0
+PRIM.US,D,20100921,000000,5.81579,5.81579,5.54726,5.58353,113790.13400705,0
+PRIM.US,D,20100922,000000,5.53881,5.60142,5.41299,5.48494,78576.469493436,0
+PRIM.US,D,20100923,000000,5.42243,5.52986,5.42243,5.43147,48449.100208449,0
+PRIM.US,D,20100924,000000,5.49409,5.58353,5.43147,5.57439,78096.516412515,0
+PRIM.US,D,20100927,000000,5.60142,5.637,5.44936,5.47589,56904.122722034,0
+PRIM.US,D,20100928,000000,5.49409,5.66384,5.34183,5.66384,77642.724296172,0
+PRIM.US,D,20100929,000000,5.69076,5.76243,5.637,5.7353,62409.999574864,0
+PRIM.US,D,20100930,000000,5.77425,5.94479,5.76561,5.85505,155550.07681097,0
+PRIM.US,D,20101001,000000,5.88775,6.12021,5.72675,6.12021,128238.02979101,0
+PRIM.US,D,20101004,000000,6.06664,6.16513,5.93237,6.05779,105840.21934802,0
+PRIM.US,D,20101005,000000,6.12021,6.30845,6.03047,6.20071,124286.7179487,0
+PRIM.US,D,20101006,000000,6.22794,6.27236,6.16513,6.25418,61388.715765357,0
+PRIM.US,D,20101007,000000,6.29026,6.43347,6.25418,6.30845,121208.77984695,0
+PRIM.US,D,20101008,000000,6.1379,6.42452,6.06664,6.38855,65117.659408739,0
+PRIM.US,D,20101011,000000,6.38855,6.38855,6.23679,6.35277,35463.199868057,0
+PRIM.US,D,20101012,000000,6.31739,6.35277,6.29026,6.29026,14635.047299784,0
+PRIM.US,D,20101013,000000,6.30845,6.5411,6.299,6.49598,106718.62404329,0
+PRIM.US,D,20101014,000000,6.51397,6.54985,6.32593,6.51397,50477.581154229,0
+PRIM.US,D,20101015,000000,6.60342,6.75547,6.47819,6.69316,144502.10023127,0
+PRIM.US,D,20101018,000000,6.68392,6.77337,6.63969,6.69316,40248.644004033,0
+PRIM.US,D,20101019,000000,6.60342,6.73769,6.39749,6.47819,67375.551890054,0
+PRIM.US,D,20101020,000000,6.52292,6.69316,6.28151,6.67498,82880.954357545,0
+PRIM.US,D,20101021,000000,6.71065,6.74673,6.59447,6.67498,83333.740282943,0
+PRIM.US,D,20101022,000000,6.71065,6.71065,6.62131,6.64784,48458.155926957,0
+PRIM.US,D,20101025,000000,6.74673,6.74673,6.62131,6.69316,69531.81908589,0
+PRIM.US,D,20101026,000000,6.69316,7.00612,6.69316,6.87186,110555.23011782,0
+PRIM.US,D,20101027,000000,6.80874,6.93447,6.71065,6.79175,46678.204144673,0
+PRIM.US,D,20101028,000000,6.85386,6.85386,6.66603,6.71065,67314.174242389,0
+PRIM.US,D,20101029,000000,6.63094,6.81054,6.59467,6.73868,143707.20938446,0
+PRIM.US,D,20101101,000000,6.73769,6.89879,6.66603,6.73769,85292.794053495,0
+PRIM.US,D,20101102,000000,6.77337,7.03316,6.76472,7.03316,68427.02142792,0
+PRIM.US,D,20101103,000000,7.02401,7.11346,6.94362,7.06854,125852.35105963,0
+PRIM.US,D,20101104,000000,7.11346,7.33737,7.07798,7.29265,572858.71566691,0
+PRIM.US,D,20101105,000000,7.32843,7.32843,7.1402,7.23878,281498.0160104,0
+PRIM.US,D,20101108,000000,7.23878,7.29265,7.14914,7.25668,205145.22850615,0
+PRIM.US,D,20101109,000000,7.35517,8.05285,7.35517,7.41758,339676.98266017,0
+PRIM.US,D,20101110,000000,7.4623,7.82953,7.11346,7.75807,210710.47062474,0
+PRIM.US,D,20101111,000000,7.68612,7.69487,7.53415,7.64149,60138.020420316,0
+PRIM.US,D,20101112,000000,7.56994,7.73949,7.56994,7.57868,61119.05659201,0
+PRIM.US,D,20101115,000000,7.63255,7.82953,7.49808,7.71325,89986.674813447,0
+PRIM.US,D,20101116,000000,7.64149,7.65023,7.24793,7.3014,134088.02394714,0
+PRIM.US,D,20101117,000000,7.15809,7.4623,7.15809,7.31919,89462.44933093,0
+PRIM.US,D,20101118,000000,7.39094,7.85577,7.21206,7.73949,98744.560801574,0
+PRIM.US,D,20101119,000000,7.69487,7.78441,7.67737,7.73064,122506.76616642,0
+PRIM.US,D,20101122,000000,7.56994,7.67737,7.41758,7.67737,73862.464914578,0
+PRIM.US,D,20101123,000000,7.56994,7.71325,7.28321,7.52492,48062.722885443,0
+PRIM.US,D,20101124,000000,7.61466,7.69487,7.57868,7.69487,73898.68778861,0
+PRIM.US,D,20101126,000000,7.62331,7.75807,7.62331,7.73064,21353.384241733,0
+PRIM.US,D,20101129,000000,7.71325,8.0442,7.65918,7.96399,182167.85207865,0
+PRIM.US,D,20101130,000000,7.87267,7.98884,7.6395,7.90874,387047.44617523,0
+PRIM.US,D,20101201,000000,7.98149,8.41083,7.95436,8.05285,576070.47716439,0
+PRIM.US,D,20101202,000000,8.05285,8.15144,7.99908,8.0442,149160.76430814,0
+PRIM.US,D,20101203,000000,8.02611,8.06199,7.90059,8.00833,72717.419618796,0
+PRIM.US,D,20101206,000000,8.03525,8.06199,7.90059,8.05285,60218.515695942,0
+PRIM.US,D,20101207,000000,8.16913,8.16913,7.99908,8.07103,103820.79412075,0
+PRIM.US,D,20101208,000000,8.07103,8.26742,8.01726,8.22309,174795.49102223,0
+PRIM.US,D,20101209,000000,8.24098,8.24098,8.07978,8.19616,79683.279533296,0
+PRIM.US,D,20101210,000000,8.22309,8.27695,8.06199,8.27695,99213.445782097,0
+PRIM.US,D,20101213,000000,8.36611,8.36611,8.16913,8.29465,72662.079116803,0
+PRIM.US,D,20101214,000000,8.33042,8.36611,8.21415,8.34822,53168.135742034,0
+PRIM.US,D,20101215,000000,8.33937,8.39334,8.29465,8.33042,54483.227307577,0
+PRIM.US,D,20101216,000000,8.38429,8.4465,8.26742,8.38429,51605.521203941,0
+PRIM.US,D,20101217,000000,8.42882,8.45565,8.31234,8.38429,43773.330885514,0
+PRIM.US,D,20101220,000000,8.45565,8.45565,8.26742,8.2859,73736.691046413,0
+PRIM.US,D,20101221,000000,8.33937,8.41083,8.11546,8.39334,65736.466840115,0
+PRIM.US,D,20101222,000000,8.42007,8.45565,8.36611,8.45565,33756.700024782,0
+PRIM.US,D,20101223,000000,8.41083,8.45565,8.39334,8.43776,18851.99355165,0
+PRIM.US,D,20101227,000000,8.43776,8.4465,8.30339,8.42007,22569.869094634,0
+PRIM.US,D,20101228,000000,8.40148,8.50932,8.40148,8.48249,48202.583426844,0
+PRIM.US,D,20101229,000000,8.46271,8.50713,8.42663,8.4803,19685.119654381,0
+PRIM.US,D,20101230,000000,8.40825,8.55206,8.38181,8.47116,86410.672193754,0
+PRIM.US,D,20101231,000000,8.46728,8.65711,8.45853,8.53943,135820.68475499,0
+PRIM.US,D,20110103,000000,8.61675,8.93031,8.52751,8.84942,203407.53674356,0
+PRIM.US,D,20110104,000000,8.94721,8.94721,8.60761,8.67062,88320.422607984,0
+PRIM.US,D,20110105,000000,8.56289,8.84057,8.53616,8.787,87071.739644833,0
+PRIM.US,D,20110106,000000,8.75172,8.85855,8.53616,8.58983,69884.9921077,0
+PRIM.US,D,20110107,000000,8.58983,8.67062,8.15144,8.26742,44872.091397811,0
+PRIM.US,D,20110110,000000,8.09777,8.45565,7.883,8.30339,93616.005553241,0
+PRIM.US,D,20110111,000000,8.33937,8.60761,8.15144,8.4646,73525.390947894,0
+PRIM.US,D,20110112,000000,8.56289,8.56289,8.34822,8.36611,27075.592147809,0
+PRIM.US,D,20110113,000000,8.24098,8.47324,8.16038,8.32139,18214.068492312,0
+PRIM.US,D,20110114,000000,8.29465,8.36611,7.89194,8.18721,79003.094454254,0
+PRIM.US,D,20110118,000000,8.18721,8.23213,7.98149,8.2051,60155.125666386,0
+PRIM.US,D,20110119,000000,8.24098,8.24098,8.00833,8.03525,49546.854529801,0
+PRIM.US,D,20110120,000000,8.02611,8.07978,7.79355,7.85577,57154.664267421,0
+PRIM.US,D,20110121,000000,7.75807,7.93657,7.68612,7.7039,43935.327627712,0
+PRIM.US,D,20110124,000000,7.62331,7.73949,7.58763,7.64149,32562.351372678,0
+PRIM.US,D,20110125,000000,7.62331,7.78441,7.52492,7.67737,106645.17210428,0
+PRIM.US,D,20110126,000000,7.67737,7.90059,7.63255,7.87405,37232.083549942,0
+PRIM.US,D,20110127,000000,7.89194,7.89194,7.76662,7.80239,28170.327896325,0
+PRIM.US,D,20110128,000000,7.80239,7.81144,7.43566,7.44431,61656.362556814,0
+PRIM.US,D,20110131,000000,7.45624,7.47423,7.00493,7.34762,81990.475370931,0
+PRIM.US,D,20110201,000000,7.29265,7.82953,7.22954,7.72199,62036.702734148,0
+PRIM.US,D,20110202,000000,7.71325,7.81144,7.48933,7.51627,49962.411390221,0
+PRIM.US,D,20110203,000000,7.48019,7.56994,7.28321,7.31919,31697.027159697,0
+PRIM.US,D,20110204,000000,7.27446,7.35517,7.11346,7.31919,91942.710011162,0
+PRIM.US,D,20110207,000000,7.29265,7.51627,7.19386,7.51627,45945.697136476,0
+PRIM.US,D,20110208,000000,7.48019,7.71325,7.42682,7.64149,37461.495085476,0
+PRIM.US,D,20110209,000000,7.58763,7.73949,7.45356,7.64149,55119.139985023,0
+PRIM.US,D,20110210,000000,7.72199,7.77536,7.62331,7.67737,46634.937934025,0
+PRIM.US,D,20110211,000000,7.68612,7.78441,7.60541,7.78441,128034.77922005,0
+PRIM.US,D,20110214,000000,7.75807,7.89194,7.65918,7.74872,128575.10375769,0
+PRIM.US,D,20110215,000000,7.75807,7.90059,7.75807,7.883,66781.89923231,0
+PRIM.US,D,20110216,000000,7.883,8.05285,7.85577,7.98993,110701.12780489,0
+PRIM.US,D,20110218,000000,7.98149,8.18721,7.98149,8.16913,50971.620908385,0
+PRIM.US,D,20110222,000000,8.00833,8.17827,7.89194,7.92792,73328.177522609,0
+PRIM.US,D,20110223,000000,7.84722,7.92792,7.59677,7.78441,58930.591285923,0
+PRIM.US,D,20110224,000000,7.79355,7.86491,7.74872,7.78441,49888.959451212,0
+PRIM.US,D,20110225,000000,7.78441,8.05285,7.78441,8.03525,68847.609243068,0
+PRIM.US,D,20110228,000000,7.87872,8.01319,7.51935,7.65381,126149.1773885,0
+PRIM.US,D,20110301,000000,7.6574,7.80985,7.50524,7.66644,381674.38652718,0
+PRIM.US,D,20110302,000000,7.66644,7.73789,7.40605,7.52282,65058.294142966,0
+PRIM.US,D,20110303,000000,7.6574,8.0431,7.59478,7.98884,104303.76577451,0
+PRIM.US,D,20110304,000000,8.0442,8.05285,7.91003,8.00833,72376.32088833,0
+PRIM.US,D,20110307,000000,8.01726,8.01726,7.83828,7.91003,64508.913886816,0
+PRIM.US,D,20110308,000000,7.91867,8.05285,7.883,8.0442,39926.662901528,0
+PRIM.US,D,20110309,000000,8.01726,8.05285,7.98149,8.03525,81601.07947509,0
+PRIM.US,D,20110310,000000,7.91759,7.92662,7.69327,7.76503,66087.627480035,0
+PRIM.US,D,20110311,000000,7.74714,7.80081,7.62161,7.78291,56780.361235758,0
+PRIM.US,D,20110314,000000,7.68612,7.90059,7.57868,7.87405,43609.321761425,0
+PRIM.US,D,20110315,000000,7.76662,7.78441,7.57868,7.68612,57632.604966451,0
+PRIM.US,D,20110316,000000,7.94521,8.27695,7.68612,7.79355,203782.84596617,0
+PRIM.US,D,20110317,000000,7.89055,8.06994,7.83698,7.93547,128847.78150388,0
+PRIM.US,D,20110318,000000,7.99798,8.18651,7.8187,8.17748,141297.38207041,0
+PRIM.US,D,20110321,000000,8.16833,8.25777,8.09687,8.23153,100307.17533967,0
+PRIM.US,D,20110322,000000,8.21345,8.23153,8.15064,8.20441,44352.896870022,0
+PRIM.US,D,20110323,000000,8.20441,8.27637,8.16833,8.26692,142541.03407883,0
+PRIM.US,D,20110324,000000,8.3029,8.32099,8.13285,8.18651,122449.41328254,0
+PRIM.US,D,20110325,000000,8.17748,8.59001,8.16833,8.54509,252995.64510212,0
+PRIM.US,D,20110328,000000,8.71504,8.84057,8.50027,8.51807,356298.25088603,0
+PRIM.US,D,20110329,000000,8.45555,8.59001,8.43756,8.59001,65000.941259081,0
+PRIM.US,D,20110330,000000,8.68861,8.85955,8.61695,8.83222,92281.796359738,0
+PRIM.US,D,20110331,000000,8.80161,9.20004,8.68384,9.09211,249941.85558305,0
+PRIM.US,D,20110401,000000,9.16347,9.24467,8.84057,9.16347,236012.14813594,0
+PRIM.US,D,20110404,000000,9.20968,9.73473,9.19139,9.56081,293951.64134072,0
+PRIM.US,D,20110405,000000,9.58566,9.78244,9.41611,9.71982,135363.87406581,0
+PRIM.US,D,20110406,000000,9.71982,10.2108,9.71982,10.0071,308011.14741978,0
+PRIM.US,D,20110407,000000,10.0607,10.2654,9.81026,10.0706,234660.83369637,0
+PRIM.US,D,20110408,000000,10.175,10.4285,10.0071,10.1661,223419.66845517,0
+PRIM.US,D,20110411,000000,10.2019,10.508,10.0866,10.1849,311894.03827779,0
+PRIM.US,D,20110412,000000,10.0428,10.0428,9.46043,9.84505,248599.59686198,0
+PRIM.US,D,20110413,000000,9.91065,10.1402,9.77349,9.99709,88594.106545114,0
+PRIM.US,D,20110414,000000,9.93649,10.1223,9.92754,10.0607,51660.861705934,0
+PRIM.US,D,20110415,000000,10.0706,10.1929,9.94344,10.1929,118516.21287725,0
+PRIM.US,D,20110418,000000,10.0706,10.1402,9.91065,10.1054,111142.8456299,0
+PRIM.US,D,20110419,000000,10.1313,10.1849,9.854,10.0428,52447.70302518,0
+PRIM.US,D,20110420,000000,10.2108,10.3241,10.0706,10.0965,76747.214354831,0
+PRIM.US,D,20110421,000000,10.0965,10.4473,10.0428,10.4036,49677.659352693,0
+PRIM.US,D,20110425,000000,10.3241,10.4543,10.1313,10.3042,81040.631118542,0
+PRIM.US,D,20110426,000000,10.3609,10.6321,10.3042,10.4811,83277.393590005,0
+PRIM.US,D,20110427,000000,10.4722,10.5507,10.3777,10.4811,52486.944472048,0
+PRIM.US,D,20110428,000000,10.4473,10.4811,10.3042,10.3241,80341.328411539,0
+PRIM.US,D,20110429,000000,10.3579,10.6411,10.2267,10.5576,56464.417278925,0
+PRIM.US,D,20110502,000000,10.3042,10.6321,10.1849,10.1849,91928.623337928,0
+PRIM.US,D,20110503,000000,10.175,10.175,9.92754,10.0607,96360.894452094,0
+PRIM.US,D,20110504,000000,10.0428,10.2386,9.93649,10.0518,399944.80171243,0
+PRIM.US,D,20110505,000000,9.88282,10.2207,9.6751,9.99709,100250.82864673,0
+PRIM.US,D,20110506,000000,9.9027,10.1223,9.64529,9.68504,67218.586102583,0
+PRIM.US,D,20110509,000000,9.71982,9.74468,9.33143,9.6115,181862.97622222,0
+PRIM.US,D,20110510,000000,9.41611,10.2207,9.38758,10.2207,190915.67615732,0
+PRIM.US,D,20110511,000000,10.1561,10.2019,9.854,10.0071,88330.484517437,0
+PRIM.US,D,20110512,000000,9.97029,10.2207,9.57771,10.1223,100709.6517178,0
+PRIM.US,D,20110513,000000,10.1223,10.1313,9.73473,9.74468,53883.537504161,0
+PRIM.US,D,20110516,000000,9.6751,9.82617,9.33143,9.33978,103106.39854957,0
+PRIM.US,D,20110517,000000,9.49621,10.1054,9.32258,10.0349,371393.12744783,0
+PRIM.US,D,20110518,000000,10.0518,10.3609,10.0349,10.3609,217225.55699574,0
+PRIM.US,D,20110519,000000,10.5507,10.7544,10.2942,10.7464,152456.03965409,0
+PRIM.US,D,20110520,000000,10.7544,10.7634,10.4722,10.6511,191093.77195465,0
+PRIM.US,D,20110523,000000,10.6321,10.6411,10.3857,10.508,162528.01101681,0
+PRIM.US,D,20110524,000000,10.489,10.5865,10.4036,10.5328,120299.18323237,0
+PRIM.US,D,20110525,000000,10.499,10.7366,10.3241,10.6511,177830.16291335,0
+PRIM.US,D,20110526,000000,10.5507,11.0297,10.508,10.8906,267091.37405521,0
+PRIM.US,D,20110527,000000,10.9572,11.4134,10.9472,11.2792,203762.72214726,0
+PRIM.US,D,20110531,000000,11.3776,11.631,11.1351,11.3607,1226849.6258283,0
+PRIM.US,D,20110601,000000,11.4044,11.5048,11.0655,11.2712,366652.96190439,0
+PRIM.US,D,20110602,000000,11.3607,11.3607,10.8587,10.984,227866.02624257,0
+PRIM.US,D,20110603,000000,10.8319,11.0009,10.6411,10.8399,145223.53913908,0
+PRIM.US,D,20110606,000000,10.7892,10.984,10.7464,10.9274,172047.58355055,0
+PRIM.US,D,20110607,000000,11.0327,11.0327,10.825,10.977,112867.45691018,0
+PRIM.US,D,20110608,000000,10.9681,10.987,10.7743,10.817,138176.177758,0
+PRIM.US,D,20110609,000000,10.8687,10.987,10.5885,10.8837,80490.244671448,0
+PRIM.US,D,20110610,000000,10.8429,10.9502,10.5348,10.6729,85016.09154353,0
+PRIM.US,D,20110613,000000,10.7802,11.0009,10.7087,10.8757,166170.42223889,0
+PRIM.US,D,20110614,000000,11.0198,11.1619,10.9184,11.144,186464.28741519,0
+PRIM.US,D,20110615,000000,10.9662,11.0843,10.6709,10.7982,185144.16489493,0
+PRIM.US,D,20110616,000000,10.8339,11.0228,10.335,10.8101,122236.10080213,0
+PRIM.US,D,20110617,000000,10.8687,10.8777,10.509,10.7664,292675.79122205,0
+PRIM.US,D,20110620,000000,10.6531,11.0327,10.6531,10.9115,96698.974609724,0
+PRIM.US,D,20110621,000000,11.0327,11.3099,10.9115,11.14,130510.00894555,0
+PRIM.US,D,20110622,000000,11.1311,11.4262,10.9025,11.0785,148901.16704424,0
+PRIM.US,D,20110623,000000,10.977,11.0595,10.6163,10.8935,142865.02756323,0
+PRIM.US,D,20110624,000000,11.0039,11.4084,10.8935,11.3099,1565544.5661259,0
+PRIM.US,D,20110627,000000,11.4262,12.0474,10.994,11.9659,690745.05301238,0
+PRIM.US,D,20110628,000000,12.0742,12.2323,11.634,11.7234,516374.17456908,0
+PRIM.US,D,20110629,000000,11.8308,11.8824,11.4899,11.634,179881.78625087,0
+PRIM.US,D,20110630,000000,11.6896,11.8586,11.5197,11.5893,176405.39653476,0
+PRIM.US,D,20110701,000000,11.626,12.101,11.5873,12.0285,294260.54196094,0
+PRIM.US,D,20110705,000000,12.109,12.4529,11.9401,12.3535,328588.75844266,0
+PRIM.US,D,20110706,000000,12.3198,12.6655,12.1289,12.5394,145430.81447382,0
+PRIM.US,D,20110707,000000,12.757,13.252,12.594,12.749,215341.96754608,0
+PRIM.US,D,20110708,000000,12.5762,12.9349,11.6787,12.6308,320409.4322481,0
+PRIM.US,D,20110711,000000,12.5116,12.5116,11.7601,11.8476,244198.51766713,0
+PRIM.US,D,20110712,000000,11.6966,11.9023,11.2285,11.795,207595.30345802,0
+PRIM.US,D,20110713,000000,12.0087,12.3286,11.9301,12.0932,135160.62349485,0
+PRIM.US,D,20110714,000000,12.1637,12.1637,11.3179,11.5713,165121.97127386,0
+PRIM.US,D,20110715,000000,11.6072,11.6876,11.2384,11.4998,106515.37347233,0
+PRIM.US,D,20110718,000000,11.4998,11.7523,11.3099,11.5515,170780.78915039,0
+PRIM.US,D,20110719,000000,11.7055,11.8218,11.5713,11.7691,81168.417368599,0
+PRIM.US,D,20110720,000000,12.1289,12.1289,11.5435,11.795,93335.278279495,0
+PRIM.US,D,20110721,000000,11.8566,12.0842,11.6966,11.9212,177285.81361192,0
+PRIM.US,D,20110722,000000,11.8566,11.8734,11.6787,11.6787,112518.30865215,0
+PRIM.US,D,20110725,000000,11.5713,11.788,11.2653,11.3726,201125.49567956,0
+PRIM.US,D,20110726,000000,11.3865,11.3865,10.7336,10.8567,128868.91151372,0
+PRIM.US,D,20110727,000000,10.817,11.0039,10.3787,10.7386,295564.56542608,0
+PRIM.US,D,20110728,000000,10.7386,11.0595,10.5348,10.9115,99595.798341321,0
+PRIM.US,D,20110729,000000,10.8131,11.0178,10.7504,10.9642,152188.39286263,0
+PRIM.US,D,20110801,000000,11.0963,11.1142,10.5348,10.8607,104772.65075503,0
+PRIM.US,D,20110802,000000,10.9065,11.0545,10.4503,10.4503,93601.918880007,0
+PRIM.US,D,20110803,000000,10.3718,10.5696,9.88381,10.4742,113374.57714663,0
+PRIM.US,D,20110804,000000,10.0528,10.7206,9.93649,10.0438,172166.3140821,0
+PRIM.US,D,20110805,000000,10.2127,10.4403,9.47832,9.6115,254957.71744551,0
+PRIM.US,D,20110808,000000,9.33878,9.56081,8.7226,8.75878,266822.72107281,0
+PRIM.US,D,20110809,000000,8.99054,10.3062,8.54341,9.68504,353274.64709532,0
+PRIM.US,D,20110810,000000,9.4336,9.82716,8.99054,9.11904,217640.10766521,0
+PRIM.US,D,20110811,000000,9.16248,9.79138,8.97345,9.72678,325700.99042957,0
+PRIM.US,D,20110812,000000,9.81026,9.88381,9.65522,9.81821,170668.09576451,0
+PRIM.US,D,20110815,000000,9.88381,10.2217,9.88381,10.1154,87897.822410947,0
+PRIM.US,D,20110816,000000,9.96133,10.0716,9.57771,9.68504,73720.591991287,0
+PRIM.US,D,20110817,000000,9.93649,9.95139,9.33878,9.58566,92831.176615886,0
+PRIM.US,D,20110818,000000,9.27041,9.27041,8.77686,8.94721,182134.64777745,0
+PRIM.US,D,20110819,000000,8.76703,9.29654,8.6418,8.67767,142992.81381328,0
+PRIM.US,D,20110822,000000,8.90249,8.99054,8.59688,8.71326,93423.823082684,0
+PRIM.US,D,20110823,000000,8.83957,9.37665,8.75083,9.35876,158541.48249142,0
+PRIM.US,D,20110824,000000,9.25292,9.56081,9.18036,9.40636,90775.528514582,0
+PRIM.US,D,20110825,000000,9.48727,9.57771,8.9637,8.98298,87738.844241586,0
+PRIM.US,D,20110826,000000,8.88519,9.37665,8.79495,9.31324,118385.40805436,0
+PRIM.US,D,20110829,000000,9.4336,10.1681,9.4336,10.0876,212633.30152127,0
+PRIM.US,D,20110830,000000,10.0269,10.4305,9.71187,10.2396,362277.03748316,0
+PRIM.US,D,20110831,000000,10.3112,10.4016,9.96431,10.331,194423.25779274,0
+PRIM.US,D,20110901,000000,10.3877,10.5348,9.71187,9.79138,208297.62473785,0
+PRIM.US,D,20110902,000000,9.82915,9.82915,9.13664,9.21645,162747.36064289,0
+PRIM.US,D,20110906,000000,8.85567,9.37665,8.85567,9.34773,143709.22176636,0
+PRIM.US,D,20110907,000000,9.57771,10.0001,9.56876,9.97228,154013.62323745,0
+PRIM.US,D,20110908,000000,9.74566,10.1412,9.73672,9.94642,147340.56488804,0
+PRIM.US,D,20110909,000000,9.83809,9.83809,9.15214,9.24377,157218.34139831,0
+PRIM.US,D,20110912,000000,8.98298,9.41611,8.94721,9.20004,75277.169383708,0
+PRIM.US,D,20110913,000000,9.2879,9.50615,9.15303,9.41611,135623.4713297,0
+PRIM.US,D,20110914,000000,9.54192,9.77349,9.1904,9.63833,91553.314115321,0
+PRIM.US,D,20110915,000000,9.77349,9.9027,9.49621,9.65522,109629.53444813,0
+PRIM.US,D,20110916,000000,9.54192,9.79238,9.33878,9.68603,243287.9148616,0
+PRIM.US,D,20110919,000000,9.4336,9.86393,9.39643,9.65522,94969.332374706,0
+PRIM.US,D,20110920,000000,9.71287,9.89474,9.4336,9.46043,131608.76945785,0
+PRIM.US,D,20110921,000000,9.35777,9.68603,9.25967,9.33878,127452.19466271,0
+PRIM.US,D,20110922,000000,8.96281,9.33043,8.52243,9.01867,209763.64494519,0
+PRIM.US,D,20110923,000000,9.12659,9.40636,8.88331,9.25967,137291.73591706,0
+PRIM.US,D,20110926,000000,9.35777,9.74566,9.05464,9.71287,131506.13798143,0
+PRIM.US,D,20110927,000000,9.79238,9.91263,9.30539,9.47832,228864.16766034,0
+PRIM.US,D,20110928,000000,9.47832,9.47832,9.06468,9.32169,205033.54131121,0
+PRIM.US,D,20110929,000000,9.60255,9.80132,9.10066,9.46938,74859.600141398,0
+PRIM.US,D,20110930,000000,9.3207,9.63038,9.28691,9.42465,149820.82556828,0
+PRIM.US,D,20111003,000000,9.34773,9.69498,9.17093,9.18941,218897.84634687,0
+PRIM.US,D,20111004,000000,9.08347,10.0816,9.05464,10.018,180623.34897758,0
+PRIM.US,D,20111005,000000,9.86493,10.0896,9.62143,9.92953,132545.53322795,0
+PRIM.US,D,20111006,000000,9.91263,10.1601,9.76454,10.1084,277758.00426663,0
+PRIM.US,D,20111007,000000,10.0279,10.0816,9.50615,9.84605,89481.566958892,0
+PRIM.US,D,20111010,000000,9.98125,10.4155,9.98125,10.4065,233153.55966027,0
+PRIM.US,D,20111011,000000,10.2794,10.6381,10.1869,10.5556,120276.04084064,0
+PRIM.US,D,20111012,000000,10.6868,10.8469,10.5726,10.8041,97956.713291383,0
+PRIM.US,D,20111013,000000,10.7047,10.8567,10.4583,10.8379,76018.732110414,0
+PRIM.US,D,20111014,000000,10.992,11.3865,10.1412,11.3339,192653.36791991,0
+PRIM.US,D,20111017,000000,11.1609,11.4422,10.6868,10.8131,183873.34573098,0
+PRIM.US,D,20111018,000000,10.9154,11.5048,10.7862,11.3944,146641.26218103,0
+PRIM.US,D,20111019,000000,11.1788,11.3865,10.8965,10.9552,145236.61962136,0
+PRIM.US,D,20111020,000000,10.9452,11.2434,10.6868,11.1191,68401.866654287,0
+PRIM.US,D,20111021,000000,11.3686,11.5495,11.2523,11.5237,101518.62923784,0
+PRIM.US,D,20111024,000000,11.64,11.8626,11.3607,11.8377,145641.10838138,0
+PRIM.US,D,20111025,000000,11.7573,11.9739,11.2702,11.3428,84445.581277529,0
+PRIM.US,D,20111026,000000,11.5942,12.0265,11.3686,11.8288,165101.84745496,0
+PRIM.US,D,20111027,000000,12.2412,12.4956,11.9839,12.3525,385604.56835963,0
+PRIM.US,D,20111028,000000,12.4241,12.7292,12.3893,12.5304,123049.10308595,0
+PRIM.US,D,20111031,000000,12.3545,12.5791,11.6111,11.7294,153956.27035357,0
+PRIM.US,D,20111101,000000,11.2613,11.8894,11.2156,11.3428,141713.94512177,0
+PRIM.US,D,20111102,000000,11.6131,12.594,11.6131,12.5304,217357.36800957,0
+PRIM.US,D,20111103,000000,12.594,12.9359,12.5106,12.6735,288493.05546232,0
+PRIM.US,D,20111104,000000,12.7093,13.0254,12.5185,12.9986,185867.61618462,0
+PRIM.US,D,20111107,000000,12.9996,13.2887,12.8385,13.0532,377670.75275572,0
+PRIM.US,D,20111108,000000,14.1464,14.3204,12.5851,13.3683,507767.21722275,0
+PRIM.US,D,20111109,000000,13.1197,13.4955,12.9031,13.1446,273420.31510132,0
+PRIM.US,D,20111110,000000,13.4239,13.5044,12.6397,12.8485,299232.1314218,0
+PRIM.US,D,20111111,000000,12.9906,13.0621,12.6567,12.8385,284372.7035412,0
+PRIM.US,D,20111114,000000,12.8206,12.9996,12.749,12.8843,288988.10140742,0
+PRIM.US,D,20111115,000000,12.7113,12.8673,12.7014,12.8117,193922.17470196,0
+PRIM.US,D,20111116,000000,12.6397,12.9091,12.5662,12.5851,152060.60661257,0
+PRIM.US,D,20111117,000000,12.7392,12.917,12.3276,12.5106,291224.86387889,0
+PRIM.US,D,20111118,000000,12.758,12.8206,12.5026,12.5762,165080.71744511,0
+PRIM.US,D,20111121,000000,12.8843,12.8843,12.2988,12.6308,235213.23252535,0
+PRIM.US,D,20111122,000000,12.6567,12.7848,12.5394,12.5851,182390.22027757,0
+PRIM.US,D,20111123,000000,12.4956,12.4956,11.7115,11.8716,166100.99506366,0
+PRIM.US,D,20111125,000000,11.8804,12.0007,11.64,11.64,95452.304028464,0
+PRIM.US,D,20111128,000000,12.3088,12.5662,12.0007,12.5662,268828.05962685,0
+PRIM.US,D,20111129,000000,12.6567,12.6567,12.2313,12.5662,238448.13641458,0
+PRIM.US,D,20111130,000000,12.6765,13.0671,12.5136,12.8157,485692.39407321,0
+PRIM.US,D,20111201,000000,12.8296,12.8296,12.594,12.7292,187179.68917733,0
+PRIM.US,D,20111202,000000,12.8206,12.8941,12.594,12.6219,380478.02549319,0
+PRIM.US,D,20111205,000000,12.8206,13.3255,12.6914,13.3165,537067.49755067,0
+PRIM.US,D,20111206,000000,13.405,13.6952,13.3772,13.5044,295623.93069186,0
+PRIM.US,D,20111207,000000,13.4508,13.5948,13.3325,13.3325,234998.913854,0
+PRIM.US,D,20111208,000000,13.243,13.4418,12.9717,12.9896,153257.97383751,0
+PRIM.US,D,20111209,000000,13.0512,13.4676,12.8286,13.405,202296.70193993,0
+PRIM.US,D,20111212,000000,13.1009,13.3871,13.0721,13.3255,196821.01081545,0
+PRIM.US,D,20111213,000000,13.4855,13.6584,13.1794,13.2062,433266.82724883,0
+PRIM.US,D,20111214,000000,13.1109,13.1109,12.4956,12.8843,310323.37421213,0
+PRIM.US,D,20111215,000000,13.1973,13.3325,12.9091,13.254,139156.20773875,0
+PRIM.US,D,20111216,000000,13.3404,13.4328,13.2232,13.4328,491858.33218618,0
+PRIM.US,D,20111219,000000,13.4508,13.4686,13.0721,13.1536,264534.64286313,0
+PRIM.US,D,20111220,000000,13.3583,13.5401,13.2808,13.5401,505243.69033186,0
+PRIM.US,D,20111221,000000,13.5591,13.6952,13.2052,13.6386,282302.96876667,0
+PRIM.US,D,20111222,000000,13.6485,13.7867,13.5233,13.7489,391312.68959247,0
+PRIM.US,D,20111223,000000,13.7389,13.7389,13.4418,13.6485,176498.97229268,0
+PRIM.US,D,20111227,000000,13.6764,13.7389,13.5133,13.6296,179410.88888845,0
+PRIM.US,D,20111228,000000,13.6862,13.722,13.405,13.4845,161322.59426431,0
+PRIM.US,D,20111229,000000,13.5333,13.7677,13.5233,13.6296,207100.25751291,0
+PRIM.US,D,20111230,000000,13.722,13.722,13.4508,13.4756,282094.68724099,0
+PRIM.US,D,20120103,000000,13.8483,13.8483,13.5591,13.7131,399276.69092473,0
+PRIM.US,D,20120104,000000,13.7131,13.7677,13.5759,13.7131,220977.64303087,0
+PRIM.US,D,20120105,000000,13.6862,13.8572,13.5401,13.8572,179315.30074865,0
+PRIM.US,D,20120106,000000,13.884,13.902,13.6764,13.73,122032.85023117,0
+PRIM.US,D,20120109,000000,13.8095,13.8483,13.4756,13.6097,204170.22948012,0
+PRIM.US,D,20120110,000000,13.884,13.9089,13.8015,13.9089,195633.70549997,0
+PRIM.US,D,20120111,000000,13.8572,13.8572,13.4328,13.4845,348670.3173295,0
+PRIM.US,D,20120112,000000,13.5044,13.9447,13.5044,13.9447,263021.33168136,0
+PRIM.US,D,20120113,000000,13.893,14.0003,13.884,13.9705,171320.10749708,0
+PRIM.US,D,20120117,000000,14.0918,14.3134,14.0281,14.2945,360341.12610436,0
+PRIM.US,D,20120118,000000,14.2786,14.368,14.2189,14.2627,251916.00221779,0
+PRIM.US,D,20120119,000000,14.3502,14.3502,14.056,14.1653,188282.47445341,0
+PRIM.US,D,20120120,000000,14.1911,14.378,14.1832,14.2448,178044.4815847,0
+PRIM.US,D,20120123,000000,14.3502,14.378,13.7867,13.9546,160732.96637035,0
+PRIM.US,D,20120124,000000,13.902,14.1306,13.6862,14.1017,127116.12688697,0
+PRIM.US,D,20120125,000000,14.1653,14.4068,13.9705,14.3422,171323.12606991,0
+PRIM.US,D,20120126,000000,14.4347,14.7497,14.2101,14.2707,157409.51767793,0
+PRIM.US,D,20120127,000000,14.2101,14.534,14.2101,14.534,136223.16113312,0
+PRIM.US,D,20120130,000000,14.4625,14.5142,14.1911,14.3034,312355.8799217,0
+PRIM.US,D,20120131,000000,14.3402,14.4337,14.2527,14.3581,148933.36515449,0
+PRIM.US,D,20120201,000000,14.5241,14.8947,14.3969,14.8849,605422.07323053,0
+PRIM.US,D,20120202,000000,14.8669,15.0478,14.544,14.6145,368129.04402118,0
+PRIM.US,D,20120203,000000,14.6245,14.9405,14.6245,14.9405,367170.14405029,0
+PRIM.US,D,20120206,000000,14.9405,15.022,14.696,14.7497,199370.69867091,0
+PRIM.US,D,20120207,000000,14.6443,14.7934,14.5241,14.6145,150607.66688752,0
+PRIM.US,D,20120208,000000,14.6881,14.8947,14.6344,14.8947,124016.05258441,0
+PRIM.US,D,20120209,000000,14.9226,15.022,14.8947,14.9763,113221.63612294,0
+PRIM.US,D,20120210,000000,14.8947,14.9405,14.7149,14.7497,127976.42014521,0
+PRIM.US,D,20120213,000000,14.8669,15.0945,14.8024,15.0846,220342.73654437,0
+PRIM.US,D,20120214,000000,15.0578,15.0578,14.7576,14.8192,182633.71848634,0
+PRIM.US,D,20120215,000000,14.8381,14.9405,14.4625,14.4793,169849.05633501,0
+PRIM.US,D,20120216,000000,14.5241,15.1185,14.3502,15.1025,383846.75277814,0
+PRIM.US,D,20120217,000000,15.1731,15.3082,15.1185,15.2913,234916.40619649,0
+PRIM.US,D,20120221,000000,15.3897,15.4354,15.0667,15.193,363542.82569239,0
+PRIM.US,D,20120222,000000,15.1651,15.3281,14.6066,14.6801,207481.6038812,0
+PRIM.US,D,20120223,000000,14.7328,15.0578,14.6145,15.03,252788.36976739,0
+PRIM.US,D,20120224,000000,15.1025,15.1095,14.9226,14.9405,97200.057700496,0
+PRIM.US,D,20120227,000000,14.7934,15.03,14.4545,14.8282,231919.9695613,0
+PRIM.US,D,20120228,000000,14.7844,14.8947,14.3869,14.4714,319894.26248409,0
+PRIM.US,D,20120229,000000,14.4445,14.4445,13.7647,13.881,593173.71085307,0
+PRIM.US,D,20120301,000000,13.2609,14.4445,13.0909,13.7489,563599.746588,0
+PRIM.US,D,20120302,000000,13.8005,14.4973,13.6554,13.882,471513.15127166,0
+PRIM.US,D,20120305,000000,13.884,14.3422,13.5401,14.1306,356965.35548278,0
+PRIM.US,D,20120306,000000,14.0361,14.2081,13.4567,13.7022,217444.90662182,0
+PRIM.US,D,20120307,000000,13.7657,14.1733,13.7657,14.1733,189817.92183597,0
+PRIM.US,D,20120308,000000,14.3024,14.4435,14.0451,14.3581,188562.19553621,0
+PRIM.US,D,20120309,000000,14.4237,14.6801,14.2259,14.4058,279051.96582231,0
+PRIM.US,D,20120312,000000,14.534,14.5798,14.2448,14.2627,129828.81767557,0
+PRIM.US,D,20120313,000000,14.4445,14.6245,14.2786,14.6145,242708.3488771,0
+PRIM.US,D,20120314,000000,14.5897,14.6711,14.3969,14.5897,137506.05458841,0
+PRIM.US,D,20120315,000000,14.6643,14.6711,14.4445,14.6711,117742.4520403,0
+PRIM.US,D,20120316,000000,14.6711,14.6711,14.4237,14.533,206367.75050471,0
+PRIM.US,D,20120319,000000,14.3969,14.6344,14.2189,14.6344,197263.73483139,0
+PRIM.US,D,20120320,000000,14.6056,14.7746,14.4337,14.7576,436305.52390372,0
+PRIM.US,D,20120321,000000,14.7666,14.8769,14.696,14.8192,298903.10698267,0
+PRIM.US,D,20120322,000000,14.6433,14.8669,14.6334,14.857,258610.19057705,0
+PRIM.US,D,20120323,000000,14.8947,14.8947,14.6633,14.8471,184298.96450086,0
+PRIM.US,D,20120326,000000,14.8947,15.0846,14.857,15.0667,471133.81728527,0
+PRIM.US,D,20120327,000000,15.0667,15.1651,14.9037,14.9325,216472.92616863,0
+PRIM.US,D,20120328,000000,14.9842,14.9842,14.4973,14.7576,157724.45544381,0
+PRIM.US,D,20120329,000000,14.6433,14.6433,14.2617,14.4337,105279.77099147,0
+PRIM.US,D,20120330,000000,14.5598,14.7408,14.1096,14.5231,603177.26123151,0
+PRIM.US,D,20120402,000000,14.5598,14.696,14.4058,14.696,398421.4286212,0
+PRIM.US,D,20120403,000000,14.7834,14.8282,14.533,14.7666,206675.64493398,0
+PRIM.US,D,20120404,000000,14.696,14.696,14.367,14.3859,164746.66205126,0
+PRIM.US,D,20120405,000000,14.3214,14.3492,14.0163,14.1544,218339.41037222,0
+PRIM.US,D,20120409,000000,13.7022,13.7837,13.0035,13.7201,830534.15485575,0
+PRIM.US,D,20120410,000000,13.6266,13.7917,12.9856,12.9946,463760.45003791,0
+PRIM.US,D,20120411,000000,13.1675,13.3931,13.0472,13.24,281178.04728979,0
+PRIM.US,D,20120412,000000,13.2202,13.6177,13.1844,13.6008,180398.96839676,0
+PRIM.US,D,20120413,000000,13.5381,13.6177,13.4736,13.4736,251480.32153846,0
+PRIM.US,D,20120416,000000,13.4736,13.5014,13.0572,13.2768,204255.75571048,0
+PRIM.US,D,20120417,000000,13.3463,13.4825,13.2847,13.3125,160914.08074051,0
+PRIM.US,D,20120418,000000,13.2669,13.3215,13.0671,13.1675,237108.89626635,0
+PRIM.US,D,20120419,000000,13.2301,13.403,13.0234,13.2579,214556.13241779,0
+PRIM.US,D,20120420,000000,13.4388,13.5103,13.1675,13.3463,157849.22312104,0
+PRIM.US,D,20120423,000000,13.1059,13.1059,12.7043,13.0572,341251.67148961,0
+PRIM.US,D,20120424,000000,12.9299,13.1924,12.8793,13.1317,142707.05558481,0
+PRIM.US,D,20120425,000000,13.3553,13.6087,13.1924,13.5829,210892.59118585,0
+PRIM.US,D,20120426,000000,13.5829,13.6266,13.2847,13.3125,126750.87957381,0
+PRIM.US,D,20120427,000000,13.3841,13.5651,13.2669,13.4825,91005.946241062,0
+PRIM.US,D,20120430,000000,13.4567,13.4736,12.9756,13.0393,182559.26035639,0
+PRIM.US,D,20120501,000000,13.0671,13.2301,12.9856,13.0771,215310.77562679,0
+PRIM.US,D,20120502,000000,12.9299,13.0393,12.771,13.0313,143307.75157917,0
+PRIM.US,D,20120503,000000,13.0572,13.0572,12.753,12.8157,187055.92769105,0
+PRIM.US,D,20120504,000000,12.7431,12.7431,12.1727,12.3296,215328.8870638,0
+PRIM.US,D,20120507,000000,12.2531,12.4459,12.118,12.2432,149607.51308786,0
+PRIM.US,D,20120508,000000,11.6926,12.3823,11.6926,12.3446,267403.29324827,0
+PRIM.US,D,20120509,000000,11.7661,12.1378,10.5328,10.8777,791603.6209901,0
+PRIM.US,D,20120510,000000,10.4712,11.0248,10.4712,10.9612,385179.9557807,0
+PRIM.US,D,20120511,000000,10.8339,10.8339,10.1362,10.3767,463430.41940785,0
+PRIM.US,D,20120514,000000,10.1283,10.3589,10.1104,10.2525,305624.46249746,0
+PRIM.US,D,20120515,000000,10.1899,10.3211,10.0746,10.2625,460208.59600092,0
+PRIM.US,D,20120516,000000,10.3211,10.5149,10.3211,10.4016,369698.7018959,0
+PRIM.US,D,20120517,000000,10.3767,10.3847,9.94742,9.96431,334035.27002972,0
+PRIM.US,D,20120518,000000,9.95537,10.2625,9.85698,9.95537,340850.20130242,0
+PRIM.US,D,20120521,000000,9.98324,10.1899,9.94742,10.1362,277537.6484496,0
+PRIM.US,D,20120522,000000,10.1194,10.4095,10.0746,10.4016,504238.50557749,0
+PRIM.US,D,20120523,000000,10.4285,10.7286,10.3211,10.7008,315233.58602533,0
+PRIM.US,D,20120524,000000,10.6819,10.9612,10.5418,10.9412,379539.24934119,0
+PRIM.US,D,20120525,000000,10.8529,10.8935,10.817,10.8687,193446.24638482,0
+PRIM.US,D,20120529,000000,10.9681,11.0893,10.825,10.8837,217431.82613953,0
+PRIM.US,D,20120530,000000,10.7008,10.8607,10.4801,10.8529,405438.60427392,0
+PRIM.US,D,20120531,000000,10.8429,10.8935,10.5328,10.8429,505196.39935743,0
+PRIM.US,D,20120601,000000,10.5676,10.8607,10.5238,10.8339,361602.88954979,0
+PRIM.US,D,20120604,000000,10.8529,10.8777,10.7196,10.7654,259071.02603001,0
+PRIM.US,D,20120605,000000,10.8101,10.9035,10.7196,10.8538,326832.95524307,0
+PRIM.US,D,20120606,000000,10.9323,11.0158,10.8945,10.979,129623.55472272,0
+PRIM.US,D,20120607,000000,11.0814,11.152,10.8538,10.8787,197831.22652455,0
+PRIM.US,D,20120608,000000,10.817,10.9035,10.7664,10.8538,307463.77954552,0
+PRIM.US,D,20120611,000000,10.9214,10.9214,10.817,10.8429,314297.82844618,0
+PRIM.US,D,20120612,000000,10.9115,10.9115,10.8101,10.8607,334822.11134897,0
+PRIM.US,D,20120613,000000,10.8529,10.978,10.7654,10.825,369168.43926771,0
+PRIM.US,D,20120614,000000,10.8687,10.9313,10.7654,10.8607,163659.9758303,0
+PRIM.US,D,20120615,000000,10.825,10.9224,10.7822,10.9035,256226.52422757,0
+PRIM.US,D,20120618,000000,10.7912,10.8687,10.7474,10.8607,180161.50733367,0
+PRIM.US,D,20120619,000000,10.8787,11.2066,10.8538,11.1878,185106.93582995,0
+PRIM.US,D,20120620,000000,11.1599,11.2424,10.9323,11.1093,168146.58125552,0
+PRIM.US,D,20120621,000000,11.0903,11.0903,10.4881,10.6918,393192.25427834,0
+PRIM.US,D,20120622,000000,10.7743,10.8617,10.5875,10.825,1230032.2077884,0
+PRIM.US,D,20120625,000000,10.6243,10.6719,10.5328,10.5875,252529.77869443,0
+PRIM.US,D,20120626,000000,10.6421,10.7822,10.5328,10.5586,185421.87359584,0
+PRIM.US,D,20120627,000000,10.5586,10.9035,10.4285,10.8617,450975.78788659,0
+PRIM.US,D,20120628,000000,10.7386,10.9522,10.7386,10.9323,467078.86777561,0
+PRIM.US,D,20120629,000000,11.2066,11.2066,10.8349,10.8787,424767.53233365,0
+PRIM.US,D,20120702,000000,10.8846,11.0526,10.6918,10.996,164245.57896048,0
+PRIM.US,D,20120703,000000,10.989,11.2334,10.979,11.1251,171667.24337322,0
+PRIM.US,D,20120705,000000,11.0625,11.47,11.0526,11.3865,193922.17470196,0
+PRIM.US,D,20120706,000000,11.2603,11.3517,11.1778,11.2513,61736.85783244,0
+PRIM.US,D,20120709,000000,11.1778,11.3607,11.1251,11.2971,78957.815861715,0
+PRIM.US,D,20120710,000000,11.3607,11.3865,10.9323,10.9622,104735.42169005,0
+PRIM.US,D,20120711,000000,10.9622,11.1172,10.8787,10.9124,115409.09523809,0
+PRIM.US,D,20120712,000000,10.8101,11.0715,10.8001,11.0257,154926.23842486,0
+PRIM.US,D,20120713,000000,11.0625,11.3139,10.989,11.1878,163756.57016106,0
+PRIM.US,D,20120716,000000,11.1878,11.1878,10.817,10.8439,122205.91507377,0
+PRIM.US,D,20120717,000000,10.8349,10.989,10.7386,10.8787,337292.31011974,0
+PRIM.US,D,20120718,000000,11.0436,11.5773,10.8787,11.5773,160281.18663589,0
+PRIM.US,D,20120719,000000,11.6062,11.7323,11.5157,11.5345,90377.076900233,0
+PRIM.US,D,20120720,000000,11.47,11.47,11.1251,11.1251,95557.954077723,0
+PRIM.US,D,20120723,000000,10.9035,11.0257,10.7922,10.8538,163672.05012165,0
+PRIM.US,D,20120724,000000,10.9124,10.9124,10.6719,10.7922,62983.5284137,0
+PRIM.US,D,20120725,000000,10.9035,11.0158,10.7474,10.817,60600.868255166,0
+PRIM.US,D,20120726,000000,10.989,11.2066,10.817,11.152,76242.106500277,0
+PRIM.US,D,20120727,000000,11.1976,11.4322,11.0357,11.2692,108850.74265644,0
+PRIM.US,D,20120730,000000,11.3607,11.5962,11.2603,11.2603,112705.46016799,0
+PRIM.US,D,20120731,000000,11.1878,11.6062,11.1678,11.1976,173681.63764576,0
+PRIM.US,D,20120801,000000,11.3061,11.4511,11.1678,11.1678,166020.49978804,0
+PRIM.US,D,20120802,000000,11.1172,11.3885,11.1172,11.3139,141798.46516118,0
+PRIM.US,D,20120803,000000,11.3329,11.5962,11.3329,11.4242,228874.22956979,0
+PRIM.US,D,20120806,000000,11.4511,11.788,11.3061,11.7691,113386.65143797,0
+PRIM.US,D,20120807,000000,11.7791,12.0315,11.7423,11.8834,126894.76487899,0
+PRIM.US,D,20120808,000000,11.8486,12.4409,10.9224,12.3595,163912.52975758,0
+PRIM.US,D,20120809,000000,12.4022,12.4022,11.9232,11.9867,105500.1268085,0
+PRIM.US,D,20120810,000000,11.9967,12.0872,11.7601,11.9033,167000.52976879,0
+PRIM.US,D,20120813,000000,11.8486,12.0315,11.5505,11.6648,61713.715440698,0
+PRIM.US,D,20120814,000000,11.795,11.95,11.7045,11.7234,133547.69940949,0
+PRIM.US,D,20120815,000000,11.7423,11.796,11.6956,11.7423,114798.33733426,0
+PRIM.US,D,20120816,000000,11.6956,11.795,11.5425,11.7323,168732.1843857,0
+PRIM.US,D,20120817,000000,11.6698,11.8566,11.6508,11.8228,211526.49148141,0
+PRIM.US,D,20120820,000000,11.7691,11.8228,11.6787,11.8129,92144.954391173,0
+PRIM.US,D,20120821,000000,11.8666,12.123,11.7523,11.7791,95886.978516844,0
+PRIM.US,D,20120822,000000,11.7791,11.8666,11.5425,11.7791,69513.707648874,0
+PRIM.US,D,20120823,000000,11.7523,11.8407,11.5962,11.6698,47275.881566198,0
+PRIM.US,D,20120824,000000,11.5863,11.7791,11.4422,11.4879,146241.80437574,0
+PRIM.US,D,20120827,000000,11.5773,11.5773,11.4054,11.46,57784.539799195,0
+PRIM.US,D,20120828,000000,11.47,11.5505,11.2603,11.3428,189213.20107784,0
+PRIM.US,D,20120829,000000,11.4054,11.5345,11.2146,11.46,99869.48227845,0
+PRIM.US,D,20120830,000000,11.4322,11.4322,11.2334,11.3061,44603.438415409,0
+PRIM.US,D,20120831,000000,11.4322,11.4322,11.0436,11.152,100558.723076,0
+PRIM.US,D,20120904,000000,11.0814,11.3517,10.8846,11.2424,212000.40741666,0
+PRIM.US,D,20120905,000000,11.2871,11.4322,11.2464,11.3517,352574.33819738,0
+PRIM.US,D,20120906,000000,11.4322,11.6876,11.3686,11.4242,130786.71145552,0
+PRIM.US,D,20120907,000000,11.5157,11.9033,11.4322,11.7691,251918.01459968,0
+PRIM.US,D,20120910,000000,11.788,11.9033,11.7601,11.788,77580.340457562,0
+PRIM.US,D,20120911,000000,11.7791,11.8744,11.6698,11.8039,63146.531346844,0
+PRIM.US,D,20120912,000000,11.788,11.788,11.4422,11.5962,188557.16458148,0
+PRIM.US,D,20120913,000000,11.6598,11.9689,11.633,11.8486,311086.0669487,0
+PRIM.US,D,20120914,000000,11.9321,12.0405,11.8934,11.9232,226982.59059258,0
+PRIM.US,D,20120917,000000,11.9033,11.9689,11.7323,11.8318,180110.19159546,0
+PRIM.US,D,20120918,000000,11.8486,11.8716,11.7601,11.8318,358006.76311119,0
+PRIM.US,D,20120919,000000,11.8744,12.0037,11.8079,11.9421,411902.3749067,0
+PRIM.US,D,20120920,000000,11.8834,12.0454,11.8407,11.9967,136475.7150604,0
+PRIM.US,D,20120921,000000,12.1418,12.1498,11.8129,12.0117,303600.00631546,0
+PRIM.US,D,20120924,000000,11.9867,12.1329,11.9033,11.9421,102220.95051768,0
+PRIM.US,D,20120925,000000,11.9867,12.0962,11.7423,11.7601,208693.05777937,0
+PRIM.US,D,20120926,000000,11.788,11.9321,11.7423,11.8934,280921.46859874,0
+PRIM.US,D,20120927,000000,11.8934,11.9589,11.795,11.9421,210124.86749456,0
+PRIM.US,D,20120928,000000,11.8566,11.9132,11.7781,11.8566,200318.53054141,0
+PRIM.US,D,20121001,000000,11.9132,12.2114,11.9132,12.0882,92942.863810817,0
+PRIM.US,D,20121002,000000,12.1587,12.6924,12.1587,12.5772,176782.71813926,0
+PRIM.US,D,20121003,000000,12.5772,13.0303,12.4758,12.5851,350905.06741908,0
+PRIM.US,D,20121004,000000,12.6675,12.6675,12.3256,12.6229,226179.65021821,0
+PRIM.US,D,20121005,000000,12.7024,12.9478,12.5484,12.5851,107710.72831538,0
+PRIM.US,D,20121008,000000,12.5106,12.7024,12.4032,12.5772,183129.77062238,0
+PRIM.US,D,20121009,000000,12.5582,12.6755,12.104,12.104,81078.866374465,0
+PRIM.US,D,20121010,000000,12.0882,12.2293,12.0405,12.0882,66330.119497858,0
+PRIM.US,D,20121011,000000,12.1776,12.3506,12.0405,12.1498,99709.497918143,0
+PRIM.US,D,20121012,000000,12.113,12.1418,12.0405,12.0405,40644.077045547,0
+PRIM.US,D,20121015,000000,12.0405,12.2183,11.9421,12.1935,111082.47417318,0
+PRIM.US,D,20121016,000000,12.277,12.5304,12.1498,12.5106,128709.93334437,0
+PRIM.US,D,20121017,000000,12.5484,12.8226,12.5106,12.7411,136320.76165482,0
+PRIM.US,D,20121018,000000,12.7312,12.77,12.6755,12.7222,140638.32700121,0
+PRIM.US,D,20121019,000000,12.6477,12.7411,12.4678,12.7222,214862.01446517,0
+PRIM.US,D,20121022,000000,12.7312,12.7312,12.5106,12.6477,105591.69018452,0
+PRIM.US,D,20121023,000000,12.76,12.8693,12.4519,12.7312,186496.48552545,0
+PRIM.US,D,20121024,000000,12.7411,12.8325,12.4678,12.5484,390014.703273,0
+PRIM.US,D,20121025,000000,12.5106,12.6318,12.277,12.3068,365059.15544699,0
+PRIM.US,D,20121026,000000,12.3605,12.5096,12.1587,12.2671,205553.74202994,0
+PRIM.US,D,20121031,000000,12.3168,12.8325,12.3168,12.6924,488190.76619046,0
+PRIM.US,D,20121101,000000,12.7411,12.9946,12.6229,12.9121,188093.31055569,0
+PRIM.US,D,20121102,000000,12.92,13.2122,12.8783,13.1754,348363.42909117,0
+PRIM.US,D,20121105,000000,13.2122,13.404,13.1327,13.3305,442535.85823718,0
+PRIM.US,D,20121106,000000,13.5034,13.568,12.9578,13.0869,254450.59720906,0
+PRIM.US,D,20121107,000000,12.9668,12.9856,12.4857,12.5484,310875.77304112,0
+PRIM.US,D,20121108,000000,12.5205,12.8226,12.3784,12.4429,261288.67087351,0
+PRIM.US,D,20121109,000000,12.3784,12.6755,12.3784,12.4032,116388.11902789,0
+PRIM.US,D,20121112,000000,12.4131,12.8325,12.4131,12.7222,125140.97406129,0
+PRIM.US,D,20121113,000000,12.604,12.8415,12.604,12.7024,284973.39953556,0
+PRIM.US,D,20121114,000000,12.76,13.1754,12.7222,12.9856,442750.17690854,0
+PRIM.US,D,20121115,000000,12.9756,13.1754,12.8783,13.0303,242801.92463502,0
+PRIM.US,D,20121116,000000,12.9856,13.1327,12.8057,12.8883,244732.8050591,0
+PRIM.US,D,20121119,000000,12.76,13.2788,12.76,13.2788,1309516.2615146,0
+PRIM.US,D,20121120,000000,13.1327,13.251,13.0869,13.1754,204929.90364384,0
+PRIM.US,D,20121121,000000,13.1754,13.1844,13.0959,13.1754,121267.13892178,0
+PRIM.US,D,20121123,000000,13.0234,13.2589,13.0234,13.1934,51132.611459637,0
+PRIM.US,D,20121126,000000,13.1585,13.251,12.9668,13.1417,206997.62603649,0
+PRIM.US,D,20121127,000000,13.1934,13.2788,13.0572,13.1585,165113.9217463,0
+PRIM.US,D,20121128,000000,13.1506,13.1934,12.8613,13.1754,197047.40377815,0
+PRIM.US,D,20121129,000000,13.3762,13.3762,13.1675,13.241,111261.57616145,0
+PRIM.US,D,20121130,000000,13.2788,13.2788,13.0134,13.1585,217830.27775388,0
+PRIM.US,D,20121203,000000,13.2589,13.2689,12.9946,13.1417,190617.8436375,0
+PRIM.US,D,20121204,000000,13.0134,13.2212,12.9121,13.1327,379985.99812092,0
+PRIM.US,D,20121205,000000,13.2212,13.3861,12.9578,13.0134,324814.53620674,0
+PRIM.US,D,20121206,000000,13.0383,13.0869,12.7779,13.0035,233649.61179632,0
+PRIM.US,D,20121207,000000,13.0959,13.1754,12.9756,13.1754,461214.78694624,0
+PRIM.US,D,20121210,000000,13.1585,13.3483,13.1059,13.3047,367149.01404044,0
+PRIM.US,D,20121211,000000,13.404,13.412,13.241,13.3305,325125.44920885,0
+PRIM.US,D,20121212,000000,13.404,13.404,13.2311,13.3385,176693.16714513,0
+PRIM.US,D,20121213,000000,13.3762,13.3762,13.1237,13.1327,128459.39179898,0
+PRIM.US,D,20121214,000000,13.1417,13.2957,12.919,13.1754,96155.631499247,0
+PRIM.US,D,20121217,000000,13.1844,13.3951,13.0771,13.3762,227276.39834861,0
+PRIM.US,D,20121218,000000,13.4418,13.5411,13.2022,13.5233,649807.16821081,0
+PRIM.US,D,20121219,000000,13.4229,13.6048,13.2689,13.5958,244865.62226388,0
+PRIM.US,D,20121220,000000,13.568,13.6117,13.3861,13.5958,165915.85592972,0
+PRIM.US,D,20121221,000000,13.5133,13.5769,13.3305,13.5333,387284.90723833,0
+PRIM.US,D,20121224,000000,13.6306,13.6882,13.5511,13.6217,67361.465216819,0
+PRIM.US,D,20121226,000000,13.6882,13.7052,13.5511,13.5769,141171.60820224,0
+PRIM.US,D,20121227,000000,13.6217,13.6972,13.413,13.5411,104421.49011511,0
+PRIM.US,D,20121228,000000,13.4766,13.6406,13.4596,13.5233,99746.72698312,0
+PRIM.US,D,20121231,000000,13.5233,13.724,13.4766,13.6972,328030.32246801,0
+PRIM.US,D,20130102,000000,14.0053,14.3859,13.7887,14.2438,681921.76461281,0
+PRIM.US,D,20130103,000000,14.2607,14.5241,14.1484,14.2925,201616.51686088,0
+PRIM.US,D,20130104,000000,14.3859,14.4445,14.2517,14.3492,209236.40088985,0
+PRIM.US,D,20130107,000000,14.3204,14.4347,14.3114,14.3302,232577.0122486,0
+PRIM.US,D,20130108,000000,14.3959,14.5062,14.2339,14.4445,308709.44393583,0
+PRIM.US,D,20130109,000000,14.4982,14.5241,14.4157,14.4535,148751.24459339,0
+PRIM.US,D,20130110,000000,14.544,14.5808,14.4347,14.4704,214873.08256556,0
+PRIM.US,D,20130111,000000,14.534,14.8312,14.4615,14.8034,392861.21745733,0
+PRIM.US,D,20130114,000000,14.7427,14.8411,14.5897,14.8411,174673.74191786,0
+PRIM.US,D,20130115,000000,14.7864,15.5179,14.7079,15.4255,809274.34637193,0
+PRIM.US,D,20130116,000000,15.4344,15.673,15.3897,15.664,774403.79297067,0
+PRIM.US,D,20130117,000000,15.7723,16.6639,15.7723,16.637,1250577.6207011,0
+PRIM.US,D,20130118,000000,16.6727,16.6727,16.309,16.6271,309407.74045189,0
+PRIM.US,D,20130122,000000,16.6042,17.0753,16.6042,16.9769,386850.23274994,0
+PRIM.US,D,20130123,000000,17.0206,17.0664,16.8915,17.0106,339572.33880186,0
+PRIM.US,D,20130124,000000,17.0286,17.2472,16.8725,17.0106,422798.41665365,0
+PRIM.US,D,20130125,000000,17.0376,17.2422,16.801,17.1637,202699.17831806,0
+PRIM.US,D,20130128,000000,17.2542,17.3019,17.1389,17.3019,342804.22411824,0
+PRIM.US,D,20130129,000000,17.3019,17.5275,16.8815,17.2184,938494.41852557,0
+PRIM.US,D,20130130,000000,17.2472,17.7044,17.1051,17.456,756474.47651588,0
+PRIM.US,D,20130131,000000,17.456,17.5732,17.3118,17.4638,488324.58958619,0
+PRIM.US,D,20130201,000000,17.6011,18.0283,17.6011,17.9499,478826.14706231,0
+PRIM.US,D,20130204,000000,17.6408,17.8833,17.1469,17.2094,533194.66860211,0
+PRIM.US,D,20130205,000000,17.3397,17.6408,17.2184,17.5653,301241.49473961,0
+PRIM.US,D,20130206,000000,17.5275,17.6497,17.1389,17.6497,219310.38463446,0
+PRIM.US,D,20130207,000000,17.6766,18.0751,17.1816,17.5275,176799.82338533,0
+PRIM.US,D,20130208,000000,17.6011,17.7124,17.4917,17.6109,163073.36650917,0
+PRIM.US,D,20130211,000000,17.4231,17.7124,17.3675,17.7044,211166.27512298,0
+PRIM.US,D,20130212,000000,17.7124,17.7213,17.4638,17.6856,257474.20099978,0
+PRIM.US,D,20130213,000000,17.7491,17.8833,17.6209,17.8475,249244.56525795,0
+PRIM.US,D,20130214,000000,17.8247,18.1934,17.8247,18.0373,362111.01597719,0
+PRIM.US,D,20130215,000000,18.1466,18.1566,17.921,17.921,258982.48122681,0
+PRIM.US,D,20130219,000000,17.921,18.3872,17.8037,18.1039,717239.06679379,0
+PRIM.US,D,20130220,000000,18.1745,18.3971,17.6587,17.6587,292402.10728492,0
+PRIM.US,D,20130221,000000,17.6676,17.8137,17.282,17.5653,218017.42926971,0
+PRIM.US,D,20130222,000000,17.7124,18.0283,17.6856,17.8932,125817.13437655,0
+PRIM.US,D,20130225,000000,17.9777,18.0661,17.1141,17.1389,440787.09837421,0
+PRIM.US,D,20130226,000000,17.2184,17.5464,17.1319,17.282,191717.61034075,0
+PRIM.US,D,20130227,000000,17.2184,17.3575,16.8815,17.1131,450373.07951034,0
+PRIM.US,D,20130228,000000,17.122,17.4917,16.8636,17.0753,526766.11465242,0
+PRIM.US,D,20130301,000000,17.0286,17.3863,16.8556,17.3476,506387.7294367,0
+PRIM.US,D,20130304,000000,17.2184,17.6676,16.8278,17.2184,375714.71755801,0
+PRIM.US,D,20130305,000000,17.3397,17.439,17.2382,17.3118,221766.49673201,0
+PRIM.US,D,20130306,000000,17.4142,17.6408,17.2542,17.3775,321664.15235692,0
+PRIM.US,D,20130307,000000,18.094,18.5303,17.6458,18.2033,912077.88144695,0
+PRIM.US,D,20130308,000000,18.4825,19.059,18.3682,18.4657,673527.11355595,0
+PRIM.US,D,20130311,000000,18.422,18.4737,18.0751,18.1844,400161.13276568,0
+PRIM.US,D,20130312,000000,18.2212,18.7151,17.931,18.4905,869103.46617203,0
+PRIM.US,D,20130313,000000,18.5104,18.6416,17.9678,18.588,1954142.5525479,0
+PRIM.US,D,20130314,000000,18.6505,19.8044,18.6505,19.6355,746127.81502509,0
+PRIM.US,D,20130315,000000,19.6077,19.713,19.4307,19.5589,620318.7301761,0
+PRIM.US,D,20130318,000000,19.4208,19.9346,19.2688,19.8521,370225.94595124,0
+PRIM.US,D,20130319,000000,19.9246,19.9246,19.5142,19.5887,430014.81811353,0
+PRIM.US,D,20130320,000000,19.54,20.0261,19.54,19.7607,249286.82527765,0
+PRIM.US,D,20130321,000000,19.7875,19.9823,19.6444,19.8233,278249.02544795,0
+PRIM.US,D,20130322,000000,19.9346,20.0797,19.8233,19.9634,154181.65712533,0
+PRIM.US,D,20130325,000000,19.9446,20.0349,19.6444,19.8779,192686.5722211,0
+PRIM.US,D,20130326,000000,20.0171,20.0727,19.8421,20.0638,443931.44507835,0
+PRIM.US,D,20130327,000000,19.9992,20.3252,19.9544,20.2923,393683.27545966,0
+PRIM.US,D,20130328,000000,20.5349,20.5349,19.9446,20.1602,397779.47879808,0
+PRIM.US,D,20130401,000000,20.2457,20.5994,20.2457,20.5547,374693.4337485,0
+PRIM.US,D,20130402,000000,20.7247,20.8857,20.2735,20.4275,568289.60258418,0
+PRIM.US,D,20130403,000000,20.4891,20.68,19.7875,20.1502,611845.5962255,0
+PRIM.US,D,20130404,000000,20.1692,20.4434,20.0509,20.2457,674785.85842855,0
+PRIM.US,D,20130405,000000,19.8879,20.3898,19.4764,20.2367,223312.00602402,0
+PRIM.US,D,20130408,000000,20.3252,20.4802,20.0727,20.4713,219931.20444773,0
+PRIM.US,D,20130409,000000,20.5169,20.8578,20.4713,20.7147,297850.63125387,0
+PRIM.US,D,20130410,000000,20.7435,21.0636,20.5716,21.0457,192023.49238813,0
+PRIM.US,D,20130411,000000,20.9721,21.1361,20.7724,21.0825,386865.32561412,0
+PRIM.US,D,20130412,000000,21.0914,21.0914,20.5994,20.8191,242385.36158365,0
+PRIM.US,D,20130415,000000,20.5994,20.6969,18.7141,19.2776,410242.15984691,0
+PRIM.US,D,20130416,000000,19.226,20.344,19.226,20.2178,291045.76189062,0
+PRIM.US,D,20130417,000000,20.1045,20.2735,19.4586,20.1314,367528.34802682,0
+PRIM.US,D,20130418,000000,20.2268,20.2268,19.4416,19.6077,247603.46782612,0
+PRIM.US,D,20130419,000000,19.6355,19.8323,19.4516,19.54,288139.88244051,0
+PRIM.US,D,20130422,000000,19.6077,19.6682,18.9099,19.5887,218303.18749818,0
+PRIM.US,D,20130423,000000,19.6871,19.87,19.4208,19.7219,284156.37248796,0
+PRIM.US,D,20130424,000000,19.6871,19.9058,19.4944,19.8421,398588.45631814,0
+PRIM.US,D,20130425,000000,19.9724,20.2457,19.7507,19.9058,276171.24114584,0
+PRIM.US,D,20130426,000000,19.9544,20.3063,19.713,19.8233,282018.21672914,0
+PRIM.US,D,20130429,000000,19.9246,20.1602,19.7607,20.0539,220549.00568815,0
+PRIM.US,D,20130430,000000,20.0807,20.1314,19.7785,20.0956,130454.66844356,0
+PRIM.US,D,20130501,000000,20.0539,20.0956,19.3512,19.4406,292098.23761942,0
+PRIM.US,D,20130502,000000,19.5887,20.0727,19.4307,20.0439,172194.48742857,0
+PRIM.US,D,20130503,000000,20.3898,20.8857,20.3252,20.5994,241782.65320739,0
+PRIM.US,D,20130506,000000,20.6621,20.6621,20.1314,20.1552,204462.02485426,0
+PRIM.US,D,20130507,000000,19.9544,20.4186,18.9467,20.2735,369150.32783069,0
+PRIM.US,D,20130508,000000,20.2457,20.3341,19.2956,19.6782,400475.06434062,0
+PRIM.US,D,20130509,000000,19.8621,19.8621,19.2071,19.3144,322045.4987252,0
+PRIM.US,D,20130510,000000,19.2776,19.5977,19.1395,19.3333,163569.41864522,0
+PRIM.US,D,20130513,000000,19.3611,19.3939,18.8921,18.9765,200625.41877973,0
+PRIM.US,D,20130514,000000,19.0133,19.4982,19.0133,19.3244,230693.42279895,0
+PRIM.US,D,20130515,000000,19.217,19.4506,19.0759,19.2359,277100.96157933,0
+PRIM.US,D,20130516,000000,19.1107,19.4764,18.9189,19.3611,199670.54357261,0
+PRIM.US,D,20130517,000000,19.4506,19.4674,19.2071,19.3939,173585.04331501,0
+PRIM.US,D,20130520,000000,19.2956,19.3791,19.057,19.1107,149254.34006606,0
+PRIM.US,D,20130521,000000,19.057,19.3701,18.8304,19.217,206127.27086878,0
+PRIM.US,D,20130522,000000,19.2956,19.7418,19.1593,19.217,261173.96510574,0
+PRIM.US,D,20130523,000000,19.0819,19.4307,18.8831,19.2508,201683.93165422,0
+PRIM.US,D,20130524,000000,19.1892,19.5977,19.1206,19.4944,238639.3126942,0
+PRIM.US,D,20130528,000000,19.7875,20.0727,19.3512,19.4944,222266.57363183,0
+PRIM.US,D,20130529,000000,19.3333,19.6871,19.2071,19.2598,154473.45249946,0
+PRIM.US,D,20130530,000000,19.3333,19.54,19.217,19.4208,105203.30047963,0
+PRIM.US,D,20130531,000000,19.2578,19.4944,19.1663,19.4287,235750.53849016,0
+PRIM.US,D,20130603,000000,19.8143,19.8233,18.8652,19.4764,414671.41238824,0
+PRIM.US,D,20130604,000000,19.4944,19.6682,18.3662,18.741,624905.95469585,0
+PRIM.US,D,20130605,000000,18.6585,18.8304,18.3216,18.3574,248661.9807006,0
+PRIM.US,D,20130606,000000,18.3295,18.8831,18.2749,18.5283,313021.97832751,0
+PRIM.US,D,20130607,000000,18.6485,18.741,18.3951,18.6585,147093.04191549,0
+PRIM.US,D,20130610,000000,18.6585,19.049,18.3951,19.0412,170826.06774292,0
+PRIM.US,D,20130611,000000,18.7847,19.1107,18.2549,18.3295,192572.87264428,0
+PRIM.US,D,20130612,000000,18.4289,18.567,18.091,18.1099,86611.910382819,0
+PRIM.US,D,20130613,000000,18.0632,18.6674,18.0443,18.577,157288.77476449,0
+PRIM.US,D,20130614,000000,18.567,18.6773,18.3037,18.4895,163958.81454106,0
+PRIM.US,D,20130617,000000,18.7758,18.7847,18.3574,18.5183,1237937.8500459,0
+PRIM.US,D,20130618,000000,18.4895,18.9715,18.3574,18.9279,152881.65842396,0
+PRIM.US,D,20130619,000000,18.8921,19.0412,18.6953,18.7141,169326.84323438,0
+PRIM.US,D,20130620,000000,18.412,18.4727,18.0731,18.2461,223568.58471509,0
+PRIM.US,D,20130621,000000,18.3037,18.3037,17.918,17.9847,389344.58010341,0
+PRIM.US,D,20130624,000000,17.7183,17.7183,17.1349,17.5345,370627.41613843,0
+PRIM.US,D,20130625,000000,17.6836,17.6836,17.3913,17.435,174624.43856153,0
+PRIM.US,D,20130626,000000,17.5483,17.7611,17.447,17.5931,255496.02960126,0
+PRIM.US,D,20130627,000000,17.6686,17.7789,17.4748,17.77,173295.26032275,0
+PRIM.US,D,20130628,000000,17.9429,18.2818,17.7879,18.0145,1609555.3580745,0
+PRIM.US,D,20130701,000000,18.1069,18.5154,17.9717,18.1148,153590.01684946,0
+PRIM.US,D,20130702,000000,18.0503,18.3634,17.6786,18.1416,255739.52781003,0
+PRIM.US,D,20130703,000000,18.0145,18.2917,17.934,18.1695,58325.870527781,0
+PRIM.US,D,20130705,000000,18.5253,18.5253,17.9916,18.2818,125687.3357446,0
+PRIM.US,D,20130708,000000,18.3186,18.3912,17.8405,18.2917,183417.54123274,0
+PRIM.US,D,20130709,000000,18.4259,18.574,17.8684,18.0781,531012.24044169,0
+PRIM.US,D,20130710,000000,18.1069,18.6655,18.1069,18.584,179646.33756966,0
+PRIM.US,D,20130711,000000,18.9259,20.0966,18.8811,19.9912,289406.67684067,0
+PRIM.US,D,20130712,000000,19.9246,20.0171,19.7607,19.87,238505.48929846,0
+PRIM.US,D,20130715,000000,19.9912,20.0807,19.7318,19.8143,368218.59501532,0
+PRIM.US,D,20130716,000000,19.8879,20.1234,19.8779,20.0261,193465.36401278,0
+PRIM.US,D,20130717,000000,20.18,20.3718,20.0439,20.3073,433069.61382355,0
+PRIM.US,D,20130718,000000,20.3073,20.5001,19.6255,19.7418,280316.74784059,0
+PRIM.US,D,20130719,000000,19.6355,19.7945,19.6165,19.6434,100434.96158972,0
+PRIM.US,D,20130722,000000,19.5967,19.713,19.5311,19.6434,158465.01197958,0
+PRIM.US,D,20130723,000000,19.7318,19.7785,19.5311,19.7318,188922.41189463,0
+PRIM.US,D,20130724,000000,19.8968,19.9912,19.4844,19.6434,152164.24427994,0
+PRIM.US,D,20130725,000000,19.6682,19.7696,19.4754,19.703,230134.98682429,0
+PRIM.US,D,20130726,000000,19.54,19.5679,19.1574,19.2339,187546.94887237,0
+PRIM.US,D,20130729,000000,19.1276,19.2668,18.7658,18.7996,211786.08874531,0
+PRIM.US,D,20130730,000000,18.9357,18.9745,18.5352,18.7896,157963.9288888,0
+PRIM.US,D,20130731,000000,18.9,19.2766,18.7479,19.0024,155848.91552173,0
+PRIM.US,D,20130801,000000,19.1276,19.5222,18.9954,19.1276,217727.64627746,0
+PRIM.US,D,20130802,000000,19.0819,19.7945,18.9646,19.713,200562.02875018,0
+PRIM.US,D,20130805,000000,19.7318,19.9912,19.4814,19.6782,142191.8858208,0
+PRIM.US,D,20130806,000000,19.6682,19.7875,19.1673,19.2339,99709.497918143,0
+PRIM.US,D,20130807,000000,19.2946,20.3997,19.2946,20.345,331794.48279448,0
+PRIM.US,D,20130808,000000,20.5101,20.6939,20.1423,20.5567,310319.34944836,0
+PRIM.US,D,20130809,000000,20.5567,21.1938,20.4096,21.0934,279855.91238763,0
+PRIM.US,D,20130812,000000,21.0208,21.2137,20.9503,21.1839,238709.74606037,0
+PRIM.US,D,20130813,000000,21.2415,21.3309,21.0844,21.2316,156699.14687053,0
+PRIM.US,D,20130814,000000,21.2604,21.322,20.9821,21.1551,185621.09940301,0
+PRIM.US,D,20130815,000000,20.9225,21.2554,20.6094,20.7357,308715.4810815,0
+PRIM.US,D,20130816,000000,20.7357,20.8966,20.5289,20.7744,129194.91738001,0
+PRIM.US,D,20130819,000000,20.7267,20.8211,20.5289,20.5637,105170.09617843,0
+PRIM.US,D,20130820,000000,20.6184,20.9135,20.5518,20.8877,121358.7022978,0
+PRIM.US,D,20130821,000000,20.8698,21.0477,20.7833,20.8787,160214.7780335,0
+PRIM.US,D,20130822,000000,20.9225,21.1938,20.9056,21.1551,78468.807062286,0
+PRIM.US,D,20130823,000000,21.2037,21.322,20.9583,21.1381,87954.169103886,0
+PRIM.US,D,20130826,000000,21.1381,21.5774,20.8698,20.9413,605894.98297483,0
+PRIM.US,D,20130827,000000,20.7357,20.9413,20.2268,20.3908,151359.29152368,0
+PRIM.US,D,20130828,000000,20.4096,20.7923,20.3908,20.6889,136531.05556239,0
+PRIM.US,D,20130829,000000,20.6979,21.0844,20.6422,20.8211,96417.241145032,0
+PRIM.US,D,20130830,000000,20.8022,20.9135,20.362,20.5369,162248.28993401,0
+PRIM.US,D,20130903,000000,20.6293,20.6899,19.9147,20.4733,231389.70693311,0
+PRIM.US,D,20130904,000000,20.5637,21.0576,20.4544,21.0328,457172.91791886,0
+PRIM.US,D,20130905,000000,21.1302,21.2723,20.8132,21.0576,123226.19269233,0
+PRIM.US,D,20130906,000000,21.2624,22.0465,21.0576,22.0008,500991.52739692,0
+PRIM.US,D,20130909,000000,21.959,22.5713,21.959,22.4659,411566.30713096,0
+PRIM.US,D,20130910,000000,22.8158,22.8436,22.3208,22.451,161715.00873298,0
+PRIM.US,D,20130911,000000,22.3844,22.6925,22.1806,22.2811,96322.659196172,0
+PRIM.US,D,20130912,000000,22.3844,22.7451,22.3278,22.3844,289336.24347451,0
+PRIM.US,D,20130913,000000,22.4072,22.7055,22.0653,22.2641,181810.65429306,0
+PRIM.US,D,20130916,000000,22.5991,22.608,22.1996,22.2811,144910.61375508,0
+PRIM.US,D,20130917,000000,22.3307,22.612,22.1836,22.5842,132489.18653502,0
+PRIM.US,D,20130918,000000,22.612,22.9072,22.2294,22.7869,219061.85547096,0
+PRIM.US,D,20130919,000000,22.9251,23.0434,22.6865,22.7869,138795.99138032,0
+PRIM.US,D,20130920,000000,22.8247,23.2063,22.7243,23.0712,379850.1623433,0
+PRIM.US,D,20130923,000000,23.0802,23.7788,23.0712,23.4836,240194.88389567,0
+PRIM.US,D,20130924,000000,23.4747,23.4747,23.254,23.3018,256798.04068452,0
+PRIM.US,D,20130925,000000,23.3484,23.5274,23.2342,23.254,260082.24793006,0
+PRIM.US,D,20130926,000000,23.5104,23.6019,23.2252,23.4478,242316.94059936,0
+PRIM.US,D,20130927,000000,23.3186,23.5552,23.1179,23.1547,110295.63285393,0
+PRIM.US,D,20130930,000000,22.9887,23.3833,22.7869,23.3097,297220.75572208,0
+PRIM.US,D,20131001,000000,23.3653,24.0799,23.3186,23.583,268251.51221517,0
+PRIM.US,D,20131002,000000,23.4936,23.6844,23.2828,23.3018,449818.66829946,0
+PRIM.US,D,20131003,000000,23.3018,23.3018,22.602,22.6508,230646.13182452,0
+PRIM.US,D,20131004,000000,22.6309,22.7591,22.4609,22.5563,71813.860149892,0
+PRIM.US,D,20131007,000000,22.3884,22.4957,22.1738,22.1836,209329.97664775,0
+PRIM.US,D,20131008,000000,22.2463,22.2831,20.993,21.498,377892.11476369,0
+PRIM.US,D,20131009,000000,21.5605,21.7921,21.4243,21.6728,150194.12240899,0
+PRIM.US,D,20131010,000000,21.8369,22.1836,21.7304,22.0107,221025.94019624,0
+PRIM.US,D,20131011,000000,22.0107,22.8704,22.0107,22.8704,254259.42092945,0
+PRIM.US,D,20131014,000000,22.778,23.8921,22.602,23.6466,382375.70161607,0
+PRIM.US,D,20131015,000000,23.6466,23.8752,23.4568,23.6645,403249.13277689,0
+PRIM.US,D,20131016,000000,23.752,23.9398,23.7032,23.7788,169543.17428763,0
+PRIM.US,D,20131017,000000,23.6466,24.229,23.5462,24.22,132251.72547191,0
+PRIM.US,D,20131018,000000,24.4367,24.7747,23.9488,24.6136,249343.17197059,0
+PRIM.US,D,20131021,000000,24.7279,24.9923,24.7279,24.9753,255679.15635331,0
+PRIM.US,D,20131022,000000,24.4,24.555,23.8385,24.2578,256115.84322358,0
+PRIM.US,D,20131023,000000,24.2578,25.03,24.2578,24.7379,232614.24131358,0
+PRIM.US,D,20131024,000000,24.7835,24.8472,24.6056,24.8184,250981.25082958,0
+PRIM.US,D,20131025,000000,24.9575,24.9575,24.4904,24.6712,119699.49342896,0
+PRIM.US,D,20131028,000000,24.6981,24.7747,24.5093,24.6056,169873.2049177,0
+PRIM.US,D,20131029,000000,24.6981,24.6981,24.3055,24.6424,84716.246641822,0
+PRIM.US,D,20131030,000000,24.5868,24.6882,23.4936,23.7619,229009.05915647,0
+PRIM.US,D,20131031,000000,23.7957,24.0143,23.42,23.8205,189266.52919794,0
+PRIM.US,D,20131101,000000,23.7788,24.0054,23.109,23.4478,198398.71821772,0
+PRIM.US,D,20131104,000000,23.5552,23.9398,23.3286,23.8036,227371.98648842,0
+PRIM.US,D,20131105,000000,25.6601,26.4214,23.8752,25.9175,442277.26716424,0
+PRIM.US,D,20131106,000000,26.1809,26.2823,25.3878,25.4127,378729.26563021,0
+PRIM.US,D,20131107,000000,25.6333,25.6502,24.7835,24.9187,190642.99841114,0
+PRIM.US,D,20131108,000000,24.9108,26.3111,24.9108,25.9622,254606.55680559,0
+PRIM.US,D,20131111,000000,25.9812,26.2376,25.5886,25.8609,195012.8856867,0
+PRIM.US,D,20131112,000000,25.7616,26.0269,25.5031,25.9076,119699.49342896,0
+PRIM.US,D,20131113,000000,25.7963,26.0358,25.4227,25.9722,117729.37155801,0
+PRIM.US,D,20131114,000000,26.0617,26.172,25.6333,25.7516,254146.72754358,0
+PRIM.US,D,20131115,000000,25.7347,25.8609,25.3948,25.7616,189978.91238722,0
+PRIM.US,D,20131118,000000,25.8797,26.164,25.2834,25.6144,255679.15635331,0
+PRIM.US,D,20131119,000000,25.5886,26.0358,25.2377,25.4325,253060.04132262,0
+PRIM.US,D,20131120,000000,25.4773,25.4773,24.7379,24.9386,176102.53306022,0
+PRIM.US,D,20131121,000000,25.1116,25.352,24.9923,25.3232,156429.48769718,0
+PRIM.US,D,20131122,000000,25.3799,25.9812,25.1662,25.5428,190205.30534992,0
+PRIM.US,D,20131125,000000,25.5628,25.7784,25.2377,25.513,164409.58808457,0
+PRIM.US,D,20131126,000000,25.4862,26.4462,25.3332,26.01,208020.92222789,0
+PRIM.US,D,20131127,000000,26.01,26.2823,26.01,26.1362,108471.40867005,0
+PRIM.US,D,20131129,000000,26.3309,26.6222,26.1988,26.3111,70213.010355876,0
+PRIM.US,D,20131202,000000,26.3111,26.3111,25.1851,25.2477,128439.26798007,0
+PRIM.US,D,20131203,000000,25.2656,25.5886,24.8184,25.1294,385104.4914598,0
+PRIM.US,D,20131204,000000,25.0668,25.4127,24.5868,25.0221,191512.34738791,0
+PRIM.US,D,20131205,000000,25.039,25.513,24.7577,24.8929,244966.24135841,0
+PRIM.US,D,20131206,000000,25.2377,25.7158,25.1563,25.4227,187329.61162818,0
+PRIM.US,D,20131209,000000,25.4942,25.8709,24.8472,25.2009,246825.68222537,0
+PRIM.US,D,20131210,000000,24.9923,25.6065,24.9923,25.352,202007.92513861,0
+PRIM.US,D,20131211,000000,25.4325,25.4992,24.7667,25.1463,199671.54976357,0
+PRIM.US,D,20131212,000000,25.1851,25.4227,24.9753,25.2377,299949.54556581,0
+PRIM.US,D,20131213,000000,25.361,25.523,24.9833,25.1761,152164.24427994,0
+PRIM.US,D,20131216,000000,25.2377,25.843,25.0479,25.6701,162549.14102666,0
+PRIM.US,D,20131217,000000,25.6701,25.991,25.4037,25.8977,175228.15312873,0
+PRIM.US,D,20131218,000000,26.0716,27.2553,25.6065,26.6768,858645.1174863,0
+PRIM.US,D,20131219,000000,26.6669,27.1867,26.3221,26.4811,392524.14349064,0
+PRIM.US,D,20131220,000000,26.5467,27.5186,26.5467,27.4799,514858.85100541,0
+PRIM.US,D,20131223,000000,27.5743,28.2879,27.5366,27.8446,291643.43931214,0
+PRIM.US,D,20131224,000000,27.9579,28.2789,27.7293,27.7999,136792.66520817,0
+PRIM.US,D,20131226,000000,27.9122,28.6436,27.9122,28.1497,113792.14638894,0
+PRIM.US,D,20131227,000000,28.274,28.3793,27.8038,28.2202,257978.30266338,0
+PRIM.US,D,20131230,000000,28.2929,28.3723,27.8973,27.9986,203417.59865301,0
+PRIM.US,D,20131231,000000,28.2104,28.8017,27.9986,28.5095,507174.57075595,0
+PRIM.US,D,20140102,000000,28.3177,28.6109,27.8873,28.0056,379834.06328818,0
+PRIM.US,D,20140103,000000,28.0702,28.6109,27.8873,28.3267,277072.78823286,0
+PRIM.US,D,20140106,000000,28.3992,28.6208,27.8496,27.943,286895.22424114,0
+PRIM.US,D,20140107,000000,28.1348,28.5661,27.9986,28.5006,304196.67754604,0
+PRIM.US,D,20140108,000000,28.6208,29.071,28.3435,28.7599,474747.04896994,0
+PRIM.US,D,20140109,000000,28.9478,29.2609,28.5195,28.8206,245817.47889816,0
+PRIM.US,D,20140110,000000,28.913,29.1694,28.6109,28.9855,130770.61240039,0
+PRIM.US,D,20140113,000000,28.8862,28.8952,28.6019,28.8762,217504.2718876,0
+PRIM.US,D,20140114,000000,28.8017,29.8731,28.8017,29.7369,325998.82294939,0
+PRIM.US,D,20140115,000000,30.0232,30.6095,30.0052,30.5449,333240.37918291,0
+PRIM.US,D,20140116,000000,30.5717,30.5717,30.2338,30.3879,324282.26119666,0
+PRIM.US,D,20140117,000000,30.2855,30.5627,29.6753,29.9397,458916.64682711,0
+PRIM.US,D,20140121,000000,29.8771,30.1682,29.8323,29.9585,116457.54620311,0
+PRIM.US,D,20140122,000000,30.0867,30.1305,29.8542,30.1047,157138.85231364,0
+PRIM.US,D,20140123,000000,30.0967,30.0967,29.4715,29.564,119884.6325629,0
+PRIM.US,D,20140124,000000,29.3354,29.5173,28.428,28.7043,261834.02636587,0
+PRIM.US,D,20140127,000000,28.7341,30.0232,27.624,27.8873,258776.21208303,0
+PRIM.US,D,20140128,000000,27.8775,28.7599,27.4739,28.7341,279843.83809629,0
+PRIM.US,D,20140129,000000,28.4081,28.6686,28.2829,28.4737,133582.91609259,0
+PRIM.US,D,20140130,000000,28.7759,29.1953,28.437,28.8762,231146.20872435,0
+PRIM.US,D,20140131,000000,28.4817,29.564,28.3077,29.0988,236829.17518355,0
+PRIM.US,D,20140203,000000,29.3532,29.3532,28.0801,28.3723,282577.65889474,0
+PRIM.US,D,20140204,000000,28.5195,28.6774,28.0702,28.4081,251292.16383169,0
+PRIM.US,D,20140205,000000,28.0901,28.418,27.617,27.9261,339488.82495339,0
+PRIM.US,D,20140206,000000,27.9629,28.7839,27.7502,28.7431,171849.36393432,0
+PRIM.US,D,20140207,000000,29.071,29.0988,28.5006,28.8504,121524.72380379,0
+PRIM.US,D,20140210,000000,28.8017,29.4815,28.6486,29.4357,196458.78207513,0
+PRIM.US,D,20140211,000000,29.4457,29.8731,29.081,29.6276,168295.49751542,0
+PRIM.US,D,20140212,000000,29.7648,30.0232,29.4537,29.8184,159002.31794439,0
+PRIM.US,D,20140213,000000,29.5372,30.1682,29.4079,30.0867,127976.42014521,0
+PRIM.US,D,20140214,000000,30.051,30.051,29.3454,29.7816,234859.0533126,0
+PRIM.US,D,20140218,000000,29.9029,30.1861,29.7289,30.042,320035.12921644,0
+PRIM.US,D,20140219,000000,30.0052,30.1047,29.6475,29.72,141123.31103687,0
+PRIM.US,D,20140220,000000,29.7648,30.042,29.3811,30.032,135505.7469891,0
+PRIM.US,D,20140221,000000,30.1861,30.1861,29.555,29.72,169879.24206337,0
+PRIM.US,D,20140224,000000,29.8641,29.9227,29.6087,29.72,172097.89309781,0
+PRIM.US,D,20140225,000000,29.6753,29.7468,29.1694,29.3076,138240.5739785,0
+PRIM.US,D,20140226,000000,29.1545,29.399,28.8862,28.9378,244371.58250973,0
+PRIM.US,D,20140227,000000,28.8862,29.081,28.3624,28.5383,317991.55540648,0
+PRIM.US,D,20140228,000000,28.4548,29.3076,27.943,28.6397,420927.90768628,0
+PRIM.US,D,20140303,000000,27.943,28.7142,27.943,28.4638,184237.58685319,0
+PRIM.US,D,20140304,000000,28.8017,30.1305,28.3902,29.9227,532840.48938936,0
+PRIM.US,D,20140305,000000,29.7369,29.9297,29.4179,29.8462,206086.01704003,0
+PRIM.US,D,20140306,000000,29.6564,30.041,29.4537,29.573,230901.70432463,0
+PRIM.US,D,20140307,000000,29.9496,30.1493,29.6276,30.0579,147818.50558707,0
+PRIM.US,D,20140310,000000,30.051,30.2238,29.5818,29.8542,379681.12226448,0
+PRIM.US,D,20140311,000000,29.9585,30.0768,29.1953,29.3632,198526.50446778,0
+PRIM.US,D,20140312,000000,29.1276,29.2409,28.7142,28.9855,115280.30279708,0
+PRIM.US,D,20140313,000000,29.1853,29.1853,27.9341,28.2004,159781.10973606,0
+PRIM.US,D,20140314,000000,28.1547,28.9855,27.9966,28.5095,271448.18084848,0
+PRIM.US,D,20140317,000000,28.6208,29.081,28.2292,28.3177,114599.11152709,0
+PRIM.US,D,20140318,000000,28.3902,28.5055,28.2829,28.418,209883.38166768,0
+PRIM.US,D,20140319,000000,28.3177,28.4737,28.1547,28.2829,149853.02367852,0
+PRIM.US,D,20140320,000000,28.3723,28.5761,28.1905,28.3077,58938.640813485,0
+PRIM.US,D,20140321,000000,28.4081,28.8206,28.2452,28.3177,275255.6073856,0
+PRIM.US,D,20140324,000000,28.264,28.4548,27.4739,27.8775,199545.7758954,0
+PRIM.US,D,20140325,000000,27.8307,28.264,27.6727,27.953,145893.66230866,0
+PRIM.US,D,20140326,000000,28.2829,28.418,27.8218,27.8496,303431.97242759,0
+PRIM.US,D,20140327,000000,27.9579,28.0752,27.5444,27.6449,119218.53415709,0
+PRIM.US,D,20140328,000000,27.6637,27.8446,26.7007,26.8289,299481.66677623,0
+PRIM.US,D,20140331,000000,27.0197,27.6995,26.811,27.4888,287231.29201688,0
+PRIM.US,D,20140401,000000,27.4689,28.0186,27.4033,27.9946,243437.83731246,0
+PRIM.US,D,20140402,000000,27.9946,28.3773,27.7283,28.3137,110186.96423184,0
+PRIM.US,D,20140403,000000,28.2889,28.6168,28.0285,28.2054,166471.27333155,0
+PRIM.US,D,20140404,000000,28.3237,28.442,26.8836,27.0863,211051.56935521,0
+PRIM.US,D,20140407,000000,26.975,27.0297,25.9394,26.1213,324804.47429729,0
+PRIM.US,D,20140408,000000,25.9533,26.5815,25.9533,26.1412,206741.04734543,0
+PRIM.US,D,20140409,000000,26.3071,26.8925,26.2525,26.811,176265.53599336,0
+PRIM.US,D,20140410,000000,26.7663,27.2702,25.6463,25.682,444588.48776565,0
+PRIM.US,D,20140411,000000,26.0567,26.0567,24.3363,24.5719,513972.39678258,0
+PRIM.US,D,20140414,000000,25.1224,25.1224,24.0431,24.1972,274164.89640086,0
+PRIM.US,D,20140415,000000,24.4456,24.7687,23.0513,24.7001,643281.01373941,0
+PRIM.US,D,20140416,000000,24.885,25.3362,24.6256,25.1314,251755.01166653,0
+PRIM.US,D,20140417,000000,25.0866,25.3977,25.0778,25.3739,292288.4077081,0
+PRIM.US,D,20140421,000000,25.4167,25.5766,25.1791,25.4812,88626.304655364,0
+PRIM.US,D,20140422,000000,25.6025,26.168,25.4902,26.1312,168492.71094071,0
+PRIM.US,D,20140423,000000,26.0865,26.0865,25.4982,25.7098,178959.10915401,0
+PRIM.US,D,20140424,000000,25.8659,26.0617,25.3262,25.7734,237505.33549881,0
+PRIM.US,D,20140425,000000,25.6721,25.7993,25.1404,25.7019,289247.69867132,0
+PRIM.US,D,20140428,000000,25.7198,26.0428,24.9227,25.364,230456.96792679,0
+PRIM.US,D,20140429,000000,25.4524,25.7297,24.6444,25.5667,159818.33880104,0
+PRIM.US,D,20140430,000000,25.4902,25.7654,25.2039,25.6541,209785.78114599,0
+PRIM.US,D,20140501,000000,25.6105,25.6273,24.9207,25.2318,204664.26923428,0
+PRIM.US,D,20140502,000000,25.3362,25.6105,25.0598,25.4365,218134.14741937,0
+PRIM.US,D,20140505,000000,25.2318,25.5965,24.9773,25.1404,136504.89459781,0
+PRIM.US,D,20140506,000000,24.4745,26.5904,24.4745,26.4522,527675.71126699,0
+PRIM.US,D,20140507,000000,26.4344,26.6738,25.847,26.6272,359348.01564132,0
+PRIM.US,D,20140508,000000,26.655,26.9721,26.1412,26.2236,189542.22551695,0
+PRIM.US,D,20140509,000000,26.1123,26.7106,25.7913,26.655,221300.63032431,0
+PRIM.US,D,20140512,000000,26.8646,28.0672,26.8388,27.6955,360180.1355531,0
+PRIM.US,D,20140513,000000,27.6827,28.0086,27.4501,27.5356,424229.2201779,0
+PRIM.US,D,20140514,000000,27.5266,27.614,26.2783,26.4423,251269.02143994,0
+PRIM.US,D,20140515,000000,26.2426,26.8836,25.4265,26.6838,370201.79736856,0
+PRIM.US,D,20140516,000000,26.5039,26.7663,26.2624,26.7464,174602.30236074,0
+PRIM.US,D,20140519,000000,26.7007,27.2215,26.646,26.7753,234371.05070411,0
+PRIM.US,D,20140520,000000,26.4344,26.655,25.6641,25.6641,1195634.5641315,0
+PRIM.US,D,20140521,000000,25.9225,26.2525,25.537,26.0398,337546.87642891,0
+PRIM.US,D,20140522,000000,25.9862,26.2704,25.9394,25.9862,165393.6428291,0
+PRIM.US,D,20140523,000000,26.0308,26.2038,25.537,26.1412,178168.24307098,0
+PRIM.US,D,20140527,000000,26.2873,26.5815,26.1213,26.3359,169258.4222501,0
+PRIM.US,D,20140528,000000,26.2873,26.5238,26.0398,26.3549,123523.0190212,0
+PRIM.US,D,20140529,000000,26.4174,26.6093,26.1312,26.4522,136964.72385983,0
+PRIM.US,D,20140530,000000,26.4522,27.0197,26.3211,26.5615,324876.92004535,0
+PRIM.US,D,20140602,000000,26.6003,27.0476,25.9583,26.7186,251079.85754222,0
+PRIM.US,D,20140603,000000,26.5815,26.7931,26.3916,26.646,221689.02002921,0
+PRIM.US,D,20140604,000000,26.5904,26.7802,26.2475,26.5904,201091.28518742,0
+PRIM.US,D,20140605,000000,26.7275,27.5356,26.5904,27.3596,285046.85147458,0
+PRIM.US,D,20140606,000000,27.5087,27.7085,27.4689,27.6637,200960.48036453,0
+PRIM.US,D,20140609,000000,27.8823,28.6546,27.7651,28.2154,218418.8994569,0
+PRIM.US,D,20140610,000000,28.1686,28.1954,27.5733,27.5822,191078.67909047,0
+PRIM.US,D,20140611,000000,27.4311,27.5087,26.664,27.0476,333275.595866,0
+PRIM.US,D,20140612,000000,27.0952,27.3328,26.7663,26.9839,192285.10203392,0
+PRIM.US,D,20140613,000000,27.1211,27.2245,26.7415,27.0107,114708.78634014,0
+PRIM.US,D,20140616,000000,26.975,27.4968,26.975,27.4501,143524.08263241,0
+PRIM.US,D,20140617,000000,27.3328,28.0573,27.311,27.9023,322285.97836113,0
+PRIM.US,D,20140618,000000,27.8545,27.943,27.307,27.6011,562937.67294599,0
+PRIM.US,D,20140619,000000,27.8545,28.2889,27.6827,27.9768,297139.25425552,0
+PRIM.US,D,20140620,000000,28.0096,28.0186,27.6547,27.8923,404839.92066145,0
+PRIM.US,D,20140623,000000,27.8823,28.0474,27.2791,27.5087,194447.40637542,0
+PRIM.US,D,20140624,000000,27.3676,27.939,27.1579,27.2791,248242.3990764,0
+PRIM.US,D,20140625,000000,26.9939,27.3149,26.6838,26.821,250743.78976648,0
+PRIM.US,D,20140626,000000,26.6053,26.8249,26.4115,26.659,182021.95439158,0
+PRIM.US,D,20140627,000000,26.6361,26.7325,26.2823,26.5665,506065.7483342,0
+PRIM.US,D,20140630,000000,26.5665,26.7713,26.1988,26.4731,351523.87485046,0
+PRIM.US,D,20140701,000000,26.6053,26.8696,26.4384,26.5665,283193.44775328,0
+PRIM.US,D,20140702,000000,26.4989,26.6232,26.3111,26.3856,130389.26603212,0
+PRIM.US,D,20140703,000000,26.3946,26.3946,25.8231,26.1809,273149.64973703,0
+PRIM.US,D,20140707,000000,25.9434,25.999,24.7617,24.7786,326599.51894375,0
+PRIM.US,D,20140708,000000,24.9873,25.2249,24.0719,24.3284,298448.30867539,0
+PRIM.US,D,20140709,000000,24.3741,24.6564,24.0889,24.3741,487962.36084587,0
+PRIM.US,D,20140710,000000,23.7877,24.2409,23.5552,23.9219,334974.04618171,0
+PRIM.US,D,20140711,000000,23.8126,23.9219,23.5204,23.7877,208121.54132242,0
+PRIM.US,D,20140714,000000,24.0253,24.1455,23.903,24.0719,220785.46056031,0
+PRIM.US,D,20140715,000000,24.0641,24.2072,23.6367,23.8483,213847.77399228,0
+PRIM.US,D,20140716,000000,24.0153,24.1266,23.4101,23.583,238518.56978075,0
+PRIM.US,D,20140717,000000,23.3166,23.743,23.1964,23.262,367593.75043827,0
+PRIM.US,D,20140718,000000,23.2053,23.5741,23.2053,23.5274,316383.66227585,0
+PRIM.US,D,20140721,000000,23.3823,23.4469,22.8594,22.9519,310517.56906458,0
+PRIM.US,D,20140722,000000,23.0602,23.3415,22.9062,22.9519,414284.02887429,0
+PRIM.US,D,20140723,000000,22.9519,23.3166,22.7223,22.9966,261946.71975175,0
+PRIM.US,D,20140724,000000,23.1258,23.3633,23.0414,23.3077,539137.23232521,0
+PRIM.US,D,20140725,000000,23.1358,23.6645,22.9519,23.0215,213119.29174787,0
+PRIM.US,D,20140728,000000,23.0125,23.0125,22.6468,22.8962,259810.57637482,0
+PRIM.US,D,20140729,000000,22.9231,23.1457,22.6657,22.8774,354827.19972396,0
+PRIM.US,D,20140730,000000,22.9619,23.0215,22.4391,22.456,151045.35994873,0
+PRIM.US,D,20140731,000000,22.2592,22.447,21.7573,21.9242,240880.09992943,0
+PRIM.US,D,20140801,000000,21.8765,22.1071,21.6649,21.9302,151519.27588399,0
+PRIM.US,D,20140804,000000,21.9849,22.4927,21.8387,22.3636,186782.24375393,0
+PRIM.US,D,20140805,000000,22.2075,22.447,21.9849,22.2423,175576.29519582,0
+PRIM.US,D,20140806,000000,21.966,22.5474,21.966,22.2334,200973.56084682,0
+PRIM.US,D,20140807,000000,22.2592,25.1503,22.2592,24.6921,1208893.1422181,0
+PRIM.US,D,20140808,000000,25.3292,26.2176,24.4108,25.4832,630117.0176017,0
+PRIM.US,D,20140811,000000,25.4743,27.2115,24.5739,26.3489,452129.88890088,0
+PRIM.US,D,20140812,000000,26.1988,26.6788,25.6483,25.8032,200594.22686043,0
+PRIM.US,D,20140813,000000,25.9434,26.2723,25.7764,26.0507,181195.87162547,0
+PRIM.US,D,20140814,000000,26.1153,26.2176,25.8987,26.1352,93752.847521806,0
+PRIM.US,D,20140815,000000,26.3856,26.5477,26.0189,26.1352,178425.82795298,0
+PRIM.US,D,20140818,000000,26.3011,26.8796,26.2216,26.5089,161296.43329973,0
+PRIM.US,D,20140819,000000,26.49,26.6689,26.2664,26.3211,119083.70457041,0
+PRIM.US,D,20140820,000000,26.1451,26.2176,25.7138,25.7238,151135.91713382,0
+PRIM.US,D,20140821,000000,25.9066,26.1352,25.3292,25.9712,175842.93579633,0
+PRIM.US,D,20140822,000000,25.9255,26.0805,25.6393,25.9524,109207.94044204,0
+PRIM.US,D,20140825,000000,26.1541,26.3211,25.9255,26.2465,90211.055394254,0
+PRIM.US,D,20140826,000000,26.2376,26.6967,26.0755,26.6232,192134.17339212,0
+PRIM.US,D,20140827,000000,26.6232,26.7513,26.4771,26.6232,103576.28972103,0
+PRIM.US,D,20140828,000000,26.4304,26.7713,26.4304,26.4562,109138.5132668,0
+PRIM.US,D,20140829,000000,26.4989,26.7802,26.1859,26.659,105565.52921995,0
+PRIM.US,D,20140902,000000,26.7802,27.4173,26.4562,27.311,168341.78229891,0
+PRIM.US,D,20140903,000000,27.4461,27.4461,26.5765,26.6689,144942.81186532,0
+PRIM.US,D,20140904,000000,26.6878,27.0247,26.3489,26.4652,110376.12812956,0
+PRIM.US,D,20140905,000000,26.3668,26.8339,26.3668,26.7136,93089.767688835,0
+PRIM.US,D,20140908,000000,26.6132,26.7981,26.4384,26.4731,115440.28715739,0
+PRIM.US,D,20140909,000000,26.4472,26.6312,26.1451,26.5953,252077.99895999,0
+PRIM.US,D,20140910,000000,26.5575,26.9064,26.5575,26.6232,130354.04934903,0
+PRIM.US,D,20140911,000000,26.4304,26.6878,26.4304,26.5765,98056.326194971,0
+PRIM.US,D,20140912,000000,26.5953,26.6312,26.0895,26.2823,176500.98467457,0
+PRIM.US,D,20140915,000000,26.2078,26.4562,25.8699,26.3011,292998.7785155,0
+PRIM.US,D,20140916,000000,26.3309,26.8428,26.164,26.7136,142449.4707028,0
+PRIM.US,D,20140917,000000,26.816,27.5972,26.641,27.3556,187663.66702203,0
+PRIM.US,D,20140918,000000,27.4551,27.4749,27.0724,27.2205,162703.0882413,0
+PRIM.US,D,20140919,000000,27.3556,27.4331,26.5477,26.7325,310037.61598367,0
+PRIM.US,D,20140922,000000,25.9612,26.6132,25.9612,26.3946,130332.91933918,0
+PRIM.US,D,20140923,000000,26.2465,26.5089,26.0706,26.1898,171173.20361906,0
+PRIM.US,D,20140924,000000,26.2276,26.3856,25.9712,26.172,117207.15845739,0
+PRIM.US,D,20140925,000000,26.0607,26.0995,25.3928,25.4197,160182.57992325,0
+PRIM.US,D,20140926,000000,25.4295,25.7327,25.1334,25.5786,134301.33642755,0
+PRIM.US,D,20140929,000000,25.3292,25.6761,25.1761,25.4465,130890.34912288,0
+PRIM.US,D,20140930,000000,25.4554,25.6005,24.6454,24.6732,280636.7165612,0
+PRIM.US,D,20141001,000000,24.5888,25.0141,24.1882,24.22,163974.91359619,0
+PRIM.US,D,20141002,000000,24.1803,24.5301,23.9288,24.382,104891.38128658,0
+PRIM.US,D,20141003,000000,24.7409,24.9426,24.3264,24.4834,85427.623640168,0
+PRIM.US,D,20141006,000000,24.549,24.6256,24.22,24.2479,65895.445009477,0
+PRIM.US,D,20141007,000000,24.0789,24.3632,23.6158,23.6437,184810.10950108,0
+PRIM.US,D,20141008,000000,23.7678,24.4745,23.3971,24.4456,137874.3204744,0
+PRIM.US,D,20141009,000000,24.382,24.6076,23.4071,23.4528,326058.18821517,0
+PRIM.US,D,20141010,000000,23.3146,23.5124,22.4082,22.4799,163411.44666681,0
+PRIM.US,D,20141013,000000,22.5514,22.8276,21.8159,21.971,263609.95338438,0
+PRIM.US,D,20141014,000000,22.1638,22.447,21.1898,21.4125,335451.98688074,0
+PRIM.US,D,20141015,000000,21.3469,22.0644,20.5974,22.0177,245446.19443934,0
+PRIM.US,D,20141016,000000,21.5376,22.6716,21.1948,22.5235,420092.76920167,0
+PRIM.US,D,20141017,000000,22.9747,23.259,22.8276,23.093,256785.96639317,0
+PRIM.US,D,20141020,000000,22.939,23.2978,22.781,23.1675,136792.66520817,0
+PRIM.US,D,20141021,000000,23.1675,23.6158,23.1318,23.5074,318336.67890072,0
+PRIM.US,D,20141022,000000,23.4449,24.1803,22.8833,22.8923,202844.06981418,0
+PRIM.US,D,20141023,000000,23.1835,23.9576,22.9698,23.6158,225618.19567072,0
+PRIM.US,D,20141024,000000,23.5442,23.8016,23.4528,23.6814,69216.881320002,0
+PRIM.US,D,20141027,000000,23.5343,24.2677,23.1417,24.22,234355.95783993,0
+PRIM.US,D,20141028,000000,24.4088,25.8241,24.217,25.5011,361486.17140014,0
+PRIM.US,D,20141029,000000,25.6125,25.9364,25.1989,25.4197,189199.1144046,0
+PRIM.US,D,20141030,000000,25.2527,26.4582,25.1423,26.3678,228992.96010134,0
+PRIM.US,D,20141031,000000,26.9909,27.1847,26.3678,26.4056,299947.53318393,0
+PRIM.US,D,20141103,000000,26.3121,26.7533,26.0269,26.3966,167002.54215068,0
+PRIM.US,D,20141104,000000,26.2286,26.5297,25.5598,25.6393,218713.71340388,0
+PRIM.US,D,20141105,000000,25.7506,25.9444,25.4097,25.5786,280569.30176787,0
+PRIM.US,D,20141106,000000,25.4643,25.8877,25.033,25.7953,368267.89837164,0
+PRIM.US,D,20141107,000000,25.9265,25.9265,25.1721,25.4554,295616.88735523,0
+PRIM.US,D,20141110,000000,25.51,25.5697,24.6732,25.1423,284963.33762611,0
+PRIM.US,D,20141111,000000,24.868,25.1264,24.3363,24.6256,180269.16976482,0
+PRIM.US,D,20141112,000000,24.4456,24.6354,24.2389,24.4188,174001.60636638,0
+PRIM.US,D,20141113,000000,24.3632,24.5391,23.4071,23.6903,221123.54071794,0
+PRIM.US,D,20141114,000000,23.5343,23.6437,22.939,23.0105,370137.40114806,0
+PRIM.US,D,20141117,000000,23.1577,23.2023,22.771,22.8555,256736.66303685,0
+PRIM.US,D,20141118,000000,23.0175,24.391,22.9837,24.3065,240507.80927967,0
+PRIM.US,D,20141119,000000,24.22,24.9515,23.901,24.4288,322063.61016221,0
+PRIM.US,D,20141120,000000,24.2389,24.9227,24.2389,24.7865,131867.3605308,0
+PRIM.US,D,20141121,000000,25.2527,25.53,24.6256,24.9048,229083.51728642,0
+PRIM.US,D,20141124,000000,24.9515,25.2974,24.7697,25.0519,87900.840983783,0
+PRIM.US,D,20141125,000000,25.1175,25.2348,24.8591,25.0886,104191.07238863,0
+PRIM.US,D,20141126,000000,25.1811,25.1901,24.9048,25.1334,121677.66482747,0
+PRIM.US,D,20141128,000000,25.0251,25.042,23.9478,24.0431,152998.37657361,0
+PRIM.US,D,20141201,000000,22.5235,22.5663,19.3879,20.7585,1133832.3038876,0
+PRIM.US,D,20141202,000000,20.6661,20.8052,20.3182,20.7297,343132.24236643,0
+PRIM.US,D,20141203,000000,20.8052,21.6211,20.5935,21.4403,417704.07189746,0
+PRIM.US,D,20141204,000000,21.3568,21.5128,20.7107,21.2097,431171.93770066,0
+PRIM.US,D,20141205,000000,21.1898,21.3389,20.9682,21.1799,158151.08040464,0
+PRIM.US,D,20141208,000000,21.1431,21.6539,21.005,21.4661,415689.67762491,0
+PRIM.US,D,20141209,000000,21.2664,21.4582,21,21.3389,416472.49418037,0
+PRIM.US,D,20141210,000000,21.1173,21.4204,20.2357,20.4106,376073.92772549,0
+PRIM.US,D,20141211,000000,20.353,20.9533,20.2546,20.345,322987.29345003,0
+PRIM.US,D,20141212,000000,20.1403,20.5577,19.8103,19.8283,276898.71719931,0
+PRIM.US,D,20141215,000000,19.9118,20.2258,19.3701,19.545,322865.54434564,0
+PRIM.US,D,20141216,000000,19.2876,19.6027,18.3325,18.3782,592110.16702385,0
+PRIM.US,D,20141217,000000,18.3882,18.9855,18.2579,18.9755,753618.90661304,0
+PRIM.US,D,20141218,000000,19.2518,19.9028,18.9755,19.8004,329586.89986043,0
+PRIM.US,D,20141219,000000,19.7468,20.4544,19.6742,20.3818,408376.68183427,0
+PRIM.US,D,20141222,000000,20.2725,20.5846,20.1214,20.3728,181618.4718225,0
+PRIM.US,D,20141223,000000,20.4544,21.4403,20.2357,21.1521,292800.55889927,0
+PRIM.US,D,20141224,000000,21.1252,21.2872,20.8052,21.1431,85258.583561354,0
+PRIM.US,D,20141226,000000,21.2664,21.311,21.0994,21.2286,99773.894138644,0
+PRIM.US,D,20141229,000000,21.1709,21.6986,21.1709,21.4125,185888.74619447,0
+PRIM.US,D,20141230,000000,21.2922,21.7186,21.0894,21.6698,178326.21504939,0
+PRIM.US,D,20141231,000000,21.6698,21.962,21.2762,21.4025,253318.63239557,0
+PRIM.US,D,20150102,000000,21.4582,21.8219,20.6999,21.1609,306753.40873812,0
+PRIM.US,D,20150105,000000,20.9523,21.2286,20.6571,20.7754,338291.45772845,0
+PRIM.US,D,20150106,000000,20.7754,20.7754,20.0131,20.1204,429832.69755243,0
+PRIM.US,D,20150107,000000,19.9584,20.7575,19.5807,19.7726,326279.55022314,0
+PRIM.US,D,20150108,000000,19.8451,20.1761,19.4834,19.715,337536.81451946,0
+PRIM.US,D,20150109,000000,19.706,19.7975,19.1167,19.2409,243143.02336548,0
+PRIM.US,D,20150112,000000,19.2936,19.4099,18.7241,18.8781,249510.19966751,0
+PRIM.US,D,20150113,000000,19.1256,19.3711,18.5571,18.742,221929.49966514,0
+PRIM.US,D,20150114,000000,18.5571,18.7051,17.5056,17.9787,306698.06823613,0
+PRIM.US,D,20150115,000000,18.2411,18.2411,16.4859,16.6867,654811.96197287,0
+PRIM.US,D,20150116,000000,16.6122,17.3357,16.4104,16.5952,881634.56820513,0
+PRIM.US,D,20150120,000000,16.6032,16.9858,16.2166,16.5614,519792.20521035,0
+PRIM.US,D,20150121,000000,16.4581,16.7563,16.2723,16.5784,887787.42583581,0
+PRIM.US,D,20150122,000000,16.8338,17.2492,16.4104,17.2294,670804.3608579,0
+PRIM.US,D,20150123,000000,17.3555,18.2431,17.0842,17.9688,806108.86965793,0
+PRIM.US,D,20150126,000000,17.9588,18.2917,17.5693,18.0493,420905.77148549,0
+PRIM.US,D,20150127,000000,17.9787,18.2769,17.7461,18.0055,249478.00155726,0
+PRIM.US,D,20150128,000000,18.3275,18.6158,17.77,17.8027,341473.03349758,0
+PRIM.US,D,20150129,000000,17.8644,18.566,17.5613,18.4717,239567.02074579,0
+PRIM.US,D,20150130,000000,18.3464,18.5372,17.2949,17.2949,301206.27805653,0
+PRIM.US,D,20150202,000000,17.3814,18.3196,17.2294,18.2818,359447.62854491,0
+PRIM.US,D,20150203,000000,18.576,19.2936,18.3932,19.2478,304902.01739871,0
+PRIM.US,D,20150204,000000,19.1852,19.232,18.6138,18.8781,219191.65410291,0
+PRIM.US,D,20150205,000000,18.9517,19.4586,18.9417,19.3859,317459.2803964,0
+PRIM.US,D,20150206,000000,19.5997,19.9773,19.4099,19.5609,220947.4573025,0
+PRIM.US,D,20150209,000000,19.5519,20.2705,19.5241,20.195,333674.04748035,0
+PRIM.US,D,20150210,000000,20.3063,20.4623,19.8352,20.2149,387587.77071287,0
+PRIM.US,D,20150211,000000,20.0687,20.2894,19.7815,19.8819,297125.16758228,0
+PRIM.US,D,20150212,000000,20.0857,20.1761,19.5997,19.7726,141801.48373401,0
+PRIM.US,D,20150213,000000,19.8073,20.2615,19.6185,20.1662,199358.62437956,0
+PRIM.US,D,20150217,000000,20.1662,20.195,19.6185,19.8908,140190.57203055,0
+PRIM.US,D,20150218,000000,19.7726,20.186,19.4297,19.8352,189333.94399127,0
+PRIM.US,D,20150219,000000,19.697,20.0926,19.6285,19.9684,85302.855962949,0
+PRIM.US,D,20150220,000000,20.0041,20.0041,19.4496,19.6185,205227.73616366,0
+PRIM.US,D,20150223,000000,19.6613,19.6613,18.9994,19.4009,132638.10279492,0
+PRIM.US,D,20150224,000000,19.5142,19.9296,19.3771,19.8908,248174.98428306,0
+PRIM.US,D,20150225,000000,19.8263,20.1662,19.6096,19.9773,195634.71169091,0
+PRIM.US,D,20150226,000000,19.8451,19.8958,19.2746,19.4854,112136.96228388,0
+PRIM.US,D,20150227,000000,19.4297,19.4944,19.0083,19.0182,134686.70755961,0
+PRIM.US,D,20150302,000000,18.9815,19.5241,18.8602,19.4198,253219.01949199,0
+PRIM.US,D,20150303,000000,16.1162,16.5784,15.5637,15.8578,2969925.5161568,0
+PRIM.US,D,20150304,000000,15.7217,16.5784,15.4692,16.4859,1117995.8645991,0
+PRIM.US,D,20150305,000000,16.4104,16.4491,15.8011,16.1352,832525.40673655,0
+PRIM.US,D,20150306,000000,16.3816,16.3816,15.8111,15.8668,373964.95150408,0
+PRIM.US,D,20150309,000000,15.8757,16.1352,15.7674,15.8389,305997.75933818,0
+PRIM.US,D,20150310,000000,15.657,15.8111,15.3798,15.4245,422724.96471464,0
+PRIM.US,D,20150311,000000,15.5358,15.7217,15.4692,15.6481,434885.78847986,0
+PRIM.US,D,20150312,000000,15.675,15.8578,15.5835,15.7923,455951.40211124,0
+PRIM.US,D,20150313,000000,15.7485,15.8201,15.5179,15.6839,399702.30969461,0
+PRIM.US,D,20150316,000000,15.7118,15.8668,15.5735,15.7118,328146.03442672,0
+PRIM.US,D,20150317,000000,15.6123,15.7923,15.6123,15.7118,289050.48524603,0
+PRIM.US,D,20150318,000000,15.6123,16.0725,15.4612,15.9234,408930.0868542,0
+PRIM.US,D,20150319,000000,15.8389,16.1908,15.7763,16.1352,401766.00732347,0
+PRIM.US,D,20150320,000000,16.1162,16.3528,15.987,16.1352,519578.89272994,0
+PRIM.US,D,20150323,000000,16.0447,16.8895,16.0447,16.6678,335529.46358353,0
+PRIM.US,D,20150324,000000,16.6221,16.7423,16.4104,16.6221,335744.78844583,0
+PRIM.US,D,20150325,000000,16.6867,16.9173,16.5694,16.5952,318914.23250335,0
+PRIM.US,D,20150326,000000,16.5326,16.79,16.4203,16.5526,399206.25755856,0
+PRIM.US,D,20150327,000000,16.6122,16.64,16.2305,16.2901,401840.46545343,0
+PRIM.US,D,20150330,000000,16.2812,16.4393,15.7366,15.9671,376170.52205624,0
+PRIM.US,D,20150331,000000,15.827,16.1322,15.5427,15.8648,333354.07875973,0
+PRIM.US,D,20150401,000000,15.8091,15.9214,15.5159,15.7565,295127.87855581,0
+PRIM.US,D,20150402,000000,16.153,16.7423,16.153,16.7055,358834.8582592,0
+PRIM.US,D,20150406,000000,16.6867,17.3535,16.5237,17.2969,263057.55455539,0
+PRIM.US,D,20150407,000000,17.3535,17.8495,17.2412,17.8157,478615.85315473,0
+PRIM.US,D,20150408,000000,17.7302,17.9717,16.9759,17.1479,437275.49197501,0
+PRIM.US,D,20150409,000000,17.1479,17.5156,16.805,17.2969,276467.06128377,0
+PRIM.US,D,20150410,000000,17.3913,17.443,16.7155,16.8993,231856.57953175,0
+PRIM.US,D,20150413,000000,17.0753,17.0753,16.6867,16.7712,297727.87595854,0
+PRIM.US,D,20150414,000000,17.0376,17.2671,16.6579,17.1568,402606.17676282,0
+PRIM.US,D,20150415,000000,17.277,17.5255,17.1926,17.4808,441349.55911265,0
+PRIM.US,D,20150416,000000,17.4708,17.608,17.1657,17.5543,242165.00576662,0
+PRIM.US,D,20150417,000000,17.4102,18.3047,17.3357,18.2192,637387.75337263,0
+PRIM.US,D,20150420,000000,18.2759,18.4577,17.5156,17.6944,374212.47447663,0
+PRIM.US,D,20150421,000000,17.8157,17.9598,17.5255,17.768,776764.31692841,0
+PRIM.US,D,20150422,000000,17.8157,18.1914,17.5633,17.7879,253288.44666722,0
+PRIM.US,D,20150423,000000,17.768,17.9817,17.5354,17.7591,269557.54806221,0
+PRIM.US,D,20150424,000000,17.7959,17.8316,17.5255,17.7591,287931.60091483,0
+PRIM.US,D,20150427,000000,17.8157,18.2957,17.7213,17.7959,187327.59924629,0
+PRIM.US,D,20150428,000000,17.8405,18.0572,17.6587,17.8584,354586.72008803,0
+PRIM.US,D,20150429,000000,17.8157,18.0622,17.7213,17.8674,304988.54982002,0
+PRIM.US,D,20150430,000000,17.768,17.9528,17.6676,17.7491,361548.55523875,0
+PRIM.US,D,20150501,000000,17.7491,17.8773,17.5066,17.768,399353.16143658,0
+PRIM.US,D,20150504,000000,17.6497,17.9141,17.5354,17.5901,256884.57310581,0
+PRIM.US,D,20150505,000000,17.3257,19.2906,16.7055,17.7779,960034.95428314,0
+PRIM.US,D,20150506,000000,17.934,17.9797,17.4708,17.6199,626717.09839744,0
+PRIM.US,D,20150507,000000,17.5633,17.7124,17.2314,17.4986,502192.91938563,0
+PRIM.US,D,20150508,000000,17.7044,17.8237,17.2214,17.6856,412248.50459189,0
+PRIM.US,D,20150511,000000,17.6944,17.8405,17.4986,17.7591,227303.56550414,0
+PRIM.US,D,20150512,000000,17.6766,17.8057,17.5255,17.5633,232924.14812473,0
+PRIM.US,D,20150513,000000,17.6001,17.61,17.0206,17.5255,223187.2383468,0
+PRIM.US,D,20150514,000000,17.5444,17.5901,16.7811,17.3735,380827.17375122,0
+PRIM.US,D,20150515,000000,17.3168,17.4013,17.0376,17.1399,241981.87901457,0
+PRIM.US,D,20150518,000000,17.0753,17.3049,16.6489,17.0952,210783.92256376,0
+PRIM.US,D,20150519,000000,17.1399,17.2025,16.631,16.805,151923.764644,0
+PRIM.US,D,20150520,000000,16.8248,17.1926,16.7712,17.1657,155474.61249007,0
+PRIM.US,D,20150521,000000,17.2114,17.6676,17.2114,17.5354,179091.92635879,0
+PRIM.US,D,20150522,000000,17.5156,17.6497,17.0852,17.1479,515823.78812198,0
+PRIM.US,D,20150526,000000,17.1399,17.4609,16.8805,17.3913,364450.40992507,0
+PRIM.US,D,20150527,000000,17.4013,17.5255,17.0376,17.4708,224703.56810142,0
+PRIM.US,D,20150528,000000,17.4102,17.4986,17.1141,17.4192,182986.89150815,0
+PRIM.US,D,20150529,000000,17.3834,17.4281,16.9938,17.3257,192526.58786079,0
+PRIM.US,D,20150601,000000,17.3834,17.7124,17.0286,17.6766,201649.72116208,0
+PRIM.US,D,20150602,000000,17.5811,18.0751,17.443,18.0085,341220.4795703,0
+PRIM.US,D,20150603,000000,18.0433,18.2371,17.6856,17.934,252224.902838,0
+PRIM.US,D,20150604,000000,17.7959,17.8853,17.2114,17.2969,208998.93982674,0
+PRIM.US,D,20150605,000000,17.2214,17.5901,17.0376,17.443,282234.54778238,0
+PRIM.US,D,20150608,000000,17.3913,17.9618,17.3635,17.8584,199137.2623716,0
+PRIM.US,D,20150609,000000,17.9528,18.0085,17.5156,17.6199,236197.28726988,0
+PRIM.US,D,20150610,000000,17.7879,18.4845,17.7392,18.2371,361356.37276819,0
+PRIM.US,D,20150611,000000,18.2281,18.3315,17.8584,18.1,252873.89599774,0
+PRIM.US,D,20150612,000000,18.09,18.4587,18.0333,18.1824,219938.24778434,0
+PRIM.US,D,20150615,000000,18.0005,18.0255,17.5901,17.8237,300221.21712106,0
+PRIM.US,D,20150616,000000,17.6856,18.1546,17.6856,18.0811,147886.92657136,0
+PRIM.US,D,20150617,000000,18.1446,18.1725,17.7491,18.0005,212787.2487359,0
+PRIM.US,D,20150618,000000,18.0255,18.1824,17.8773,18.1,228280.57691205,0
+PRIM.US,D,20150619,000000,18.1368,18.2659,17.9817,18.0005,300002.87368592,0
+PRIM.US,D,20150622,000000,18.0165,18.4229,17.8495,18.1725,205311.25001212,0
+PRIM.US,D,20150623,000000,18.2559,18.6257,18.2281,18.4587,256354.31047763,0
+PRIM.US,D,20150624,000000,18.3682,18.571,17.9717,18.0255,196643.92120907,0
+PRIM.US,D,20150625,000000,18.3047,18.3047,17.768,17.8674,204115.89516907,0
+PRIM.US,D,20150626,000000,17.8902,18.412,17.8107,18.3742,700940.78586139,0
+PRIM.US,D,20150629,000000,18.3275,18.3842,18.1148,18.3106,350684.71160205,0
+PRIM.US,D,20150630,000000,18.3941,18.4955,18.2351,18.3275,404644.71961806,0
+PRIM.US,D,20150701,000000,18.412,18.5094,17.7084,18.2818,849597.44850591,0
+PRIM.US,D,20150702,000000,18.4995,18.4995,17.8008,17.9479,457209.14079289,0
+PRIM.US,D,20150706,000000,17.8366,18.2917,17.5941,18.0293,398327.85286329,0
+PRIM.US,D,20150707,000000,18.2152,18.2152,17.0693,17.7829,758413.40646753,0
+PRIM.US,D,20150708,000000,17.6438,17.7729,17.1429,17.1866,427608.00937232,0
+PRIM.US,D,20150709,000000,17.3863,17.8803,17.2442,17.5483,396816.55406341,0
+PRIM.US,D,20150710,000000,17.7164,17.764,17.3287,17.6239,334913.67472499,0
+PRIM.US,D,20150713,000000,17.604,17.9668,17.1687,17.5483,535211.07525655,0
+PRIM.US,D,20150714,000000,17.1955,17.446,16.6539,16.8825,782738.07257081,0
+PRIM.US,D,20150715,000000,16.8268,16.9103,16.0039,16.2812,879843.54832246,0
+PRIM.US,D,20150716,000000,16.2991,16.5704,16.2523,16.308,531427.79730212,0
+PRIM.US,D,20150717,000000,16.2345,16.4313,16.0794,16.2713,832959.07503399,0
+PRIM.US,D,20150720,000000,16.2156,16.3269,15.672,16.2991,443055.05276497,0
+PRIM.US,D,20150721,000000,16.3269,16.477,16.1162,16.3269,237895.73758559,0
+PRIM.US,D,20150722,000000,16.1898,16.3269,16.0039,16.0616,526028.57668949,0
+PRIM.US,D,20150723,000000,16.1252,16.1342,15.5507,15.5507,311576.08193907,0
+PRIM.US,D,20150724,000000,15.4564,15.7346,15.2734,15.5795,350792.3740332,0
+PRIM.US,D,20150727,000000,15.4474,15.7078,15.2356,15.6442,267605.53762827,0
+PRIM.US,D,20150728,000000,15.7346,16.2523,15.5895,16.2057,386550.38784824,0
+PRIM.US,D,20150729,000000,16.1719,16.5704,15.9761,16.2991,304556.89390447,0
+PRIM.US,D,20150730,000000,16.2156,16.8,16.2156,16.7165,437760.47601066,0
+PRIM.US,D,20150731,000000,16.7245,16.8368,16.4313,16.8,500963.35405045,0
+PRIM.US,D,20150803,000000,16.7642,16.8268,16.4501,16.6589,616552.55746774,0
+PRIM.US,D,20150804,000000,16.7245,16.8735,16.4959,16.7065,254315.76762239,0
+PRIM.US,D,20150805,000000,16.641,16.7344,16.3348,16.5794,698238.15698223,0
+PRIM.US,D,20150806,000000,15.8449,17.8366,15.3181,17.5941,1264138.0560713,0
+PRIM.US,D,20150807,000000,17.439,17.764,16.4015,16.6589,552495.42331538,0
+PRIM.US,D,20150810,000000,16.7642,17.1259,16.6688,17.0395,410754.31103808,0
+PRIM.US,D,20150811,000000,16.8735,16.9302,16.5704,16.7543,235724.37752558,0
+PRIM.US,D,20150812,000000,16.5883,17.4142,16.477,17.29,289429.81923242,0
+PRIM.US,D,20150813,000000,17.29,17.3098,16.6132,16.6877,337288.28535596,0
+PRIM.US,D,20150814,000000,16.6589,16.792,16.5336,16.6589,270089.82307229,0
+PRIM.US,D,20150817,000000,16.5962,16.9013,16.3617,16.8169,226984.60297447,0
+PRIM.US,D,20150818,000000,16.7344,16.9103,15.6541,16.6877,295584.68924498,0
+PRIM.US,D,20150819,000000,16.6688,16.7165,16.308,16.5883,285755.20990008,0
+PRIM.US,D,20150820,000000,16.5436,16.5883,16.1342,16.2255,389361.68534948,0
+PRIM.US,D,20150821,000000,15.9661,16.4313,15.836,16.2991,636547.58393328,0
+PRIM.US,D,20150824,000000,15.6442,16.0884,15.2446,15.2635,403021.73362324,0
+PRIM.US,D,20150825,000000,15.3181,15.6888,14.8749,15.0508,527325.55681802,0
+PRIM.US,D,20150826,000000,15.2983,15.3669,14.7804,15.2983,466501.31417299,0
+PRIM.US,D,20150827,000000,15.4196,16.2255,15.2078,15.6541,382771.13465759,0
+PRIM.US,D,20150828,000000,15.5507,16.6042,15.3669,16.5048,290939.10565041,0
+PRIM.US,D,20150831,000000,16.4213,17.4142,16.4213,17.0038,401462.13765798,0
+PRIM.US,D,20150901,000000,16.6967,17.1329,16.4501,16.4959,358354.90517828,0
+PRIM.US,D,20150902,000000,16.632,16.632,16.1252,16.4859,223528.33707727,0
+PRIM.US,D,20150903,000000,16.5794,16.7344,16.3269,16.4114,234112.45963117,0
+PRIM.US,D,20150904,000000,16.2901,16.6042,16.1252,16.4859,183984.02673497,0
+PRIM.US,D,20150908,000000,16.8467,17.2612,16.5436,17.0594,294940.72703997,0
+PRIM.US,D,20150909,000000,17.2442,17.2442,16.6877,16.6877,232060.83629365,0
+PRIM.US,D,20150910,000000,16.807,17.0306,16.5794,16.8646,144976.01616652,0
+PRIM.US,D,20150911,000000,16.7344,17.1597,16.7344,17.0306,169508.96379549,0
+PRIM.US,D,20150914,000000,17.0494,17.0494,16.807,16.9868,244164.30717499,0
+PRIM.US,D,20150915,000000,17.0783,17.3287,16.9013,17.2144,142390.10543703,0
+PRIM.US,D,20150916,000000,17.29,18.2818,17.2612,18.0055,204513.34059248,0
+PRIM.US,D,20150917,000000,18.0681,18.4815,17.9499,18.2063,234754.40945428,0
+PRIM.US,D,20150918,000000,18.0055,18.2917,17.3098,17.3765,333075.36386787,0
+PRIM.US,D,20150921,000000,17.5384,17.5752,16.8268,16.8566,265117.22742048,0
+PRIM.US,D,20150922,000000,16.6589,16.7543,16.3716,16.5048,140338.48209951,0
+PRIM.US,D,20150923,000000,16.5794,16.5794,15.7177,15.9105,250089.76565201,0
+PRIM.US,D,20150924,000000,15.8449,16.4114,15.7644,16.3816,151882.51081524,0
+PRIM.US,D,20150925,000000,16.5535,16.5624,15.9204,16.1252,265011.57737122,0
+PRIM.US,D,20150928,000000,16.0189,16.148,15.6918,15.8399,241635.74932938,0
+PRIM.US,D,20150929,000000,15.83,16.0377,15.5537,15.8946,302839.32596079,0
+PRIM.US,D,20150930,000000,16.1202,16.6559,16.1202,16.629,241346.97252807,0
+PRIM.US,D,20151001,000000,16.7135,16.8805,15.8489,15.9413,245434.12014799,0
+PRIM.US,D,20151002,000000,15.7863,16.5396,15.6382,16.5009,233807.58377473,0
+PRIM.US,D,20151005,000000,16.6659,17.7262,16.3876,17.7164,143884.29899085,0
+PRIM.US,D,20151006,000000,17.7164,18.5323,17.3943,17.9102,228313.78121325,0
+PRIM.US,D,20151007,000000,18.0701,18.7758,17.8545,18.7668,304992.57458379,0
+PRIM.US,D,20151008,000000,18.6833,19.233,18.0313,19.1952,204191.35948997,0
+PRIM.US,D,20151009,000000,19.3234,19.8323,18.8324,19.8044,412685.19146217,0
+PRIM.US,D,20151012,000000,19.871,19.871,19.2648,19.5182,193905.06945589,0
+PRIM.US,D,20151013,000000,19.3701,19.6414,18.9039,18.9507,317698.75384139,0
+PRIM.US,D,20151014,000000,18.9805,18.9984,18.5323,18.571,260620.56008581,0
+PRIM.US,D,20151015,000000,18.5323,19.063,18.2172,18.9894,151529.33779344,0
+PRIM.US,D,20151016,000000,19.0182,19.054,17.9877,18.0313,327717.39708401,0
+PRIM.US,D,20151019,000000,17.8545,18.0513,17.7312,18.0313,275902.58816345,0
+PRIM.US,D,20151020,000000,18.0791,18.5522,17.8813,18.4319,115378.90950972,0
+PRIM.US,D,20151021,000000,18.4677,18.581,18.0135,18.0135,173709.81099223,0
+PRIM.US,D,20151022,000000,18.1079,19.2668,17.8813,18.1348,150124.69523376,0
+PRIM.US,D,20151023,000000,18.2838,19.3959,18.0055,18.3494,195143.69050959,0
+PRIM.US,D,20151026,000000,18.3126,18.6833,18.1626,18.2739,121370.77658915,0
+PRIM.US,D,20151027,000000,18.1268,19.214,17.3457,17.5483,142050.01289751,0
+PRIM.US,D,20151028,000000,17.7262,18.6446,17.7084,18.4418,259435.26715221,0
+PRIM.US,D,20151029,000000,18.3584,18.8682,18.2937,18.3216,166174.44700268,0
+PRIM.US,D,20151030,000000,18.3216,18.8861,18.1993,18.4925,182326.83024802,0
+PRIM.US,D,20151102,000000,18.4925,19.4982,18.4925,19.2766,164718.48870479,0
+PRIM.US,D,20151103,000000,19.2946,19.871,19.063,19.1167,190082.55005459,0
+PRIM.US,D,20151104,000000,19.2051,19.2051,18.7489,18.9894,227956.58342765,0
+PRIM.US,D,20151105,000000,19.0372,19.9266,19.0372,19.5082,232188.6225437,0
+PRIM.US,D,20151106,000000,19.3611,20.1472,19.1952,20.0579,253297.50238572,0
+PRIM.US,D,20151109,000000,20.1761,20.2527,19.537,19.7497,198263.88863105,0
+PRIM.US,D,20151110,000000,19.6772,20.0479,19.6225,19.9068,206881.91407778,0
+PRIM.US,D,20151111,000000,19.9366,19.9942,19.6583,19.8143,85836.137163972,0
+PRIM.US,D,20151112,000000,19.8044,20.828,18.7121,19.4039,230788.00474781,0
+PRIM.US,D,20151113,000000,19.2498,20.2337,19.1653,19.8233,215498.93333356,0
+PRIM.US,D,20151116,000000,19.7945,20.7426,19.7945,20.5667,242637.91551092,0
+PRIM.US,D,20151117,000000,20.5319,20.8758,20.2993,20.4464,202358.07958758,0
+PRIM.US,D,20151118,000000,20.513,21.5396,20.3252,21.486,312315.63228389,0
+PRIM.US,D,20151119,000000,21.3677,21.4502,20.847,21.2077,137741.50326962,0
+PRIM.US,D,20151120,000000,21.3578,21.486,20.5597,20.678,281083.46534093,0
+PRIM.US,D,20151123,000000,20.5766,20.9305,20.5667,20.6859,206775.25783757,0
+PRIM.US,D,20151124,000000,20.7237,21.33,20.6512,21.2922,267945.63016779,0
+PRIM.US,D,20151125,000000,21.2077,21.6629,21.0974,21.3578,157019.11559114,0
+PRIM.US,D,20151127,000000,21.321,21.6151,21.1232,21.4502,56323.550546579,0
+PRIM.US,D,20151130,000000,21.486,21.8964,21.1411,21.4313,227342.806951,0
+PRIM.US,D,20151201,000000,21.5595,22.1926,21.1322,22.0913,253250.21141129,0
+PRIM.US,D,20151202,000000,21.9869,22.0913,18.8493,21.4135,188990.83287892,0
+PRIM.US,D,20151203,000000,21.5695,21.8667,21.2455,21.5496,199731.92122028,0
+PRIM.US,D,20151204,000000,21.4592,22.128,21.2077,21.7474,305100.23701494,0
+PRIM.US,D,20151207,000000,21.6151,21.7216,20.7804,21.0974,333856.16804145,0
+PRIM.US,D,20151208,000000,20.7049,21.3767,20.6422,20.9672,162966.71026897,0
+PRIM.US,D,20151209,000000,20.9493,21.5883,19.1753,20.9672,165526.46003389,0
+PRIM.US,D,20151210,000000,20.9205,21.0874,20.6601,20.8946,158527.39581819,0
+PRIM.US,D,20151211,000000,20.4743,20.678,20.1204,20.345,177265.68979302,0
+PRIM.US,D,20151214,000000,20.3351,20.4365,19.721,20.0389,199008.46993059,0
+PRIM.US,D,20151215,000000,20.1662,20.5766,19.9843,20.2705,222819.97865176,0
+PRIM.US,D,20151216,000000,20.345,20.7237,20.1204,20.5856,197835.25128834,0
+PRIM.US,D,20151217,000000,20.5955,20.8668,20.0767,20.2337,147649.46550826,0
+PRIM.US,D,20151218,000000,20.2049,20.4007,19.1167,19.6037,455764.2505954,0
+PRIM.US,D,20151221,000000,19.7945,20.186,19.4794,19.8143,179741.92570947,0
+PRIM.US,D,20151222,000000,19.8789,19.9942,19.4227,19.8143,310117.10506835,0
+PRIM.US,D,20151223,000000,20.0389,20.847,19.8233,20.8092,152174.30618939,0
+PRIM.US,D,20151224,000000,20.8758,21.2176,20.7992,20.9125,106054.53801938,0
+PRIM.US,D,20151228,000000,20.7625,21.0775,20.195,20.9672,136200.01874138,0
+PRIM.US,D,20151229,000000,21.0626,21.2564,20.6551,20.8807,117900.42401871,0
+PRIM.US,D,20151230,000000,20.7465,21.0825,20.6631,20.7853,91735.434676425,0
+PRIM.US,D,20151231,000000,20.7942,21.0109,20.4325,20.5071,140445.13833971,0
+PRIM.US,D,20160104,000000,20.1502,20.5617,19.6235,20.3748,288876.41421249,0
+PRIM.US,D,20160105,000000,20.3748,20.5438,19.9763,20.4325,160914.08074051,0
+PRIM.US,D,20160106,000000,20.0041,20.4196,19.8253,19.8441,121380.8384986,0
+PRIM.US,D,20160107,000000,19.4536,19.6047,18.8861,18.9317,257889.75786019,0
+PRIM.US,D,20160108,000000,19.1653,19.5659,18.8016,18.8861,239258.12012558,0
+PRIM.US,D,20160111,000000,18.895,19.054,18.5015,18.6078,176583.49233208,0
+PRIM.US,D,20160112,000000,18.8672,18.8761,18.2063,18.5601,134287.24975432,0
+PRIM.US,D,20160113,000000,18.7201,18.8354,17.8882,18.413,249136.90282679,0
+PRIM.US,D,20160114,000000,18.5512,19.223,18.1784,18.8314,220050.94117022,0
+PRIM.US,D,20160115,000000,18.2152,18.6078,18.0035,18.3662,159746.89924392,0
+PRIM.US,D,20160119,000000,18.5601,18.6257,17.8346,17.927,424788.6623435,0
+PRIM.US,D,20160120,000000,17.5255,18.6724,17.3515,18.3474,272233.00978584,0
+PRIM.US,D,20160121,000000,18.3196,18.5213,17.5404,17.937,173298.27889559,0
+PRIM.US,D,20160122,000000,18.404,18.58,17.7521,18.086,195959.71136625,0
+PRIM.US,D,20160125,000000,17.8425,17.9747,17.284,17.3227,91869.258072154,0
+PRIM.US,D,20160126,000000,17.4808,17.8515,17.3039,17.8187,134515.6550989,0
+PRIM.US,D,20160127,000000,17.7124,18.2242,17.5713,17.8247,103209.03002599,0
+PRIM.US,D,20160128,000000,18.1784,18.3662,17.7521,17.8882,129028.89587403,0
+PRIM.US,D,20160129,000000,17.917,18.9805,17.917,18.9805,168276.37988746,0
+PRIM.US,D,20160201,000000,18.6823,19.3811,18.3474,19.1256,157561.45251067,0
+PRIM.US,D,20160202,000000,18.7658,18.9805,18.4825,18.7658,147631.35407124,0
+PRIM.US,D,20160203,000000,18.9606,19.223,18.2431,18.8572,181120.40730457,0
+PRIM.US,D,20160204,000000,18.8761,19.5857,18.7837,19.2598,106066.61231072,0
+PRIM.US,D,20160205,000000,19.0978,19.3621,17.9648,19.046,254613.60014221,0
+PRIM.US,D,20160208,000000,18.7479,18.7479,17.8346,18.3007,312899.22303218,0
+PRIM.US,D,20160209,000000,17.9946,18.589,17.9946,18.2719,285388.95639599,0
+PRIM.US,D,20160210,000000,18.3662,19.2498,17.8425,17.8704,150766.64505688,0
+PRIM.US,D,20160211,000000,17.4708,17.762,16.9292,17.3903,107409.87722273,0
+PRIM.US,D,20160212,000000,17.6587,18.1874,16.8477,17.7989,100086.81952264,0
+PRIM.US,D,20160216,000000,18.1248,18.2431,17.5811,18.1148,124294.76747627,0
+PRIM.US,D,20160217,000000,18.2341,19.1852,18.1784,19.1256,255235.42614642,0
+PRIM.US,D,20160218,000000,19.1852,19.4387,18.738,18.8672,226356.73982458,0
+PRIM.US,D,20160219,000000,18.7916,19.2826,18.4875,18.9417,115061.95936194,0
+PRIM.US,D,20160222,000000,19.1167,19.4436,19.063,19.1952,130303.73980176,0
+PRIM.US,D,20160223,000000,19.063,19.4089,18.3564,18.5313,230316.10119445,0
+PRIM.US,D,20160224,000000,18.3474,19.3443,18.1973,18.738,184380.46596743,0
+PRIM.US,D,20160225,000000,18.5601,19.1852,16.8566,17.9747,270433.94037558,0
+PRIM.US,D,20160226,000000,18.0761,19.7965,18.0761,19.6513,452742.65918658,0
+PRIM.US,D,20160229,000000,19.5758,20.4046,18.0533,19.8809,339561.27070146,0
+PRIM.US,D,20160301,000000,20.0319,20.3997,19.8163,19.9863,293073.23664545,0
+PRIM.US,D,20160302,000000,20.0041,20.346,19.8253,20.3013,228820.90144969,0
+PRIM.US,D,20160303,000000,20.3381,21.0278,19.4546,20.9711,220758.29340478,0
+PRIM.US,D,20160304,000000,20.9443,21.4631,20.9353,21.2316,219997.61305012,0
+PRIM.US,D,20160307,000000,21.3081,21.7086,21.3081,21.6122,224519.43515842,0
+PRIM.US,D,20160308,000000,21.5853,21.9232,20.8897,21.3827,359079.36265891,0
+PRIM.US,D,20160309,000000,21.4552,22.1518,21.2316,21.9232,251477.30296563,0
+PRIM.US,D,20160310,000000,22.2453,22.2453,21.5198,21.5278,278842.67810569,0
+PRIM.US,D,20160311,000000,21.7632,22.1816,21.7632,22.1439,164376.38378338,0
+PRIM.US,D,20160314,000000,22.0803,22.3675,21.9134,21.9232,176956.7891728,0
+PRIM.US,D,20160315,000000,21.7444,21.9948,20.9353,21.7086,139977.25955014,0
+PRIM.US,D,20160316,000000,21.5953,21.9482,21.1849,21.7086,226050.8577772,0
+PRIM.US,D,20160317,000000,21.7732,22.8237,20.0319,22.777,520910.08335061,0
+PRIM.US,D,20160318,000000,22.9727,23.5035,22.4072,23.3912,480610.12360837,0
+PRIM.US,D,20160321,000000,23.4111,23.4111,22.8237,22.8526,226058.90730477,0
+PRIM.US,D,20160322,000000,22.7233,22.9459,22.5345,22.8237,247433.42155636,0
+PRIM.US,D,20160323,000000,22.8237,22.8982,22.0803,22.2533,278322.47738695,0
+PRIM.US,D,20160324,000000,22.1439,22.4967,22.1081,22.4967,464303.79314839,0
+PRIM.US,D,20160328,000000,22.7413,22.7413,22.1618,22.3397,164570.57863583,0
+PRIM.US,D,20160329,000000,22.1568,22.7193,22.0923,22.6617,264277.05798113,0
+PRIM.US,D,20160330,000000,22.773,23.3435,22.614,23.2381,209629.82154947,0
+PRIM.US,D,20160331,000000,23.3236,23.3236,22.4848,22.6716,381654.26270827,0
+PRIM.US,D,20160401,000000,22.604,23.0434,22.2214,23.0145,249642.01068135,0
+PRIM.US,D,20160404,000000,22.9519,23.1915,22.1856,22.2314,206380.83098701,0
+PRIM.US,D,20160405,000000,21.8299,21.8387,20.9275,21.1859,352764.50828604,0
+PRIM.US,D,20160406,000000,21.2157,21.31,20.9373,21.0746,195052.12713357,0
+PRIM.US,D,20160407,000000,20.8628,21.6629,20.8628,21.2435,258550.82531127,0
+PRIM.US,D,20160408,000000,21.5396,21.9074,21.2246,21.4125,100208.56862702,0
+PRIM.US,D,20160411,000000,21.5695,21.8676,20.9095,20.9463,146790.17844095,0
+PRIM.US,D,20160412,000000,20.9095,21.6341,20.9095,21.3002,224602.94900688,0
+PRIM.US,D,20160413,000000,21.4661,21.7851,21.4403,21.5595,186256.00588951,0
+PRIM.US,D,20160414,000000,21.6251,21.9074,21.31,21.3469,142957.5971302,0
+PRIM.US,D,20160415,000000,21.2157,21.643,20.9642,21.3389,148335.68773297,0
+PRIM.US,D,20160418,000000,21.1481,21.7216,21.1212,21.7116,454722.84296699,0
+PRIM.US,D,20160419,000000,21.8676,22.5395,21.7216,22.1768,187592.22746491,0
+PRIM.US,D,20160420,000000,22.1469,22.1469,21.8119,21.8299,92464.923111787,0
+PRIM.US,D,20160421,000000,21.8577,22.1816,21.5128,21.8487,253714.06543709,0
+PRIM.US,D,20160422,000000,21.8577,22.3447,21.8487,22.0923,97735.351283411,0
+PRIM.US,D,20160425,000000,22.0087,22.2234,21.485,21.5695,72934.756862986,0
+PRIM.US,D,20160426,000000,21.6341,22.1568,21.6251,22.139,101824.51128522,0
+PRIM.US,D,20160427,000000,22.1856,22.2681,21.9252,22.1469,79687.304297077,0
+PRIM.US,D,20160428,000000,21.9889,22.2681,21.5595,21.6053,104936.65987912,0
+PRIM.US,D,20160429,000000,21.5883,21.9432,21.3667,21.8219,116871.09068165,0
+PRIM.US,D,20160502,000000,21.96,21.9988,21.6251,21.9342,125710.47813634,0
+PRIM.US,D,20160503,000000,21.6728,21.9889,21.1571,21.4025,115093.15128125,0
+PRIM.US,D,20160504,000000,21.1958,21.6728,21.1958,21.3847,110509.95152529,0
+PRIM.US,D,20160505,000000,20.9095,21.8676,20.7287,20.843,193531.77261518,0
+PRIM.US,D,20160506,000000,20.7097,21.2534,20.7097,21.0646,191283.94204331,0
+PRIM.US,D,20160509,000000,20.9731,21.1669,20.5269,20.5349,159625.15013954,0
+PRIM.US,D,20160510,000000,20.5269,20.8907,20.346,20.6641,166347.51184527,0
+PRIM.US,D,20160511,000000,20.5906,20.8509,20.2835,20.3103,125036.33020297,0
+PRIM.US,D,20160512,000000,20.4783,20.6372,19.9326,19.9853,118113.73649912,0
+PRIM.US,D,20160513,000000,19.9475,20.2079,19.3601,19.4694,154469.42773568,0
+PRIM.US,D,20160516,000000,19.6125,19.6772,19.4317,19.6125,206677.65731588,0
+PRIM.US,D,20160517,000000,19.5738,20.031,19.1226,19.2568,164432.73047632,0
+PRIM.US,D,20160518,000000,19.2111,19.4744,18.9477,19.1623,116807.70065208,0
+PRIM.US,D,20160519,000000,19.0054,19.5172,18.8632,19.3323,182632.71229539,0
+PRIM.US,D,20160520,000000,19.4218,19.9475,19.4218,19.9276,120214.66319297,0
+PRIM.US,D,20160523,000000,19.872,20.0121,19.5837,19.9853,152819.27458534,0
+PRIM.US,D,20160524,000000,20.0777,20.6462,19.9664,20.4405,185682.47705068,0
+PRIM.US,D,20160525,000000,20.5816,20.7376,20.3948,20.674,122848.87108783,0
+PRIM.US,D,20160526,000000,20.6819,20.8052,20.346,20.365,93622.042698913,0
+PRIM.US,D,20160527,000000,20.3103,20.4046,19.872,19.8988,116049.03267931,0
+PRIM.US,D,20160531,000000,19.8899,20.3202,19.8899,20.0777,117840.052562,0
+PRIM.US,D,20160601,000000,19.9475,20.2268,19.7875,20.1224,111882.39597471,0
+PRIM.US,D,20160602,000000,20.1135,20.2923,19.7418,19.8333,183823.03618371,0
+PRIM.US,D,20160603,000000,19.8431,19.8988,19.6374,19.7875,69166.571772736,0
+PRIM.US,D,20160606,000000,19.713,19.9753,19.693,19.863,274919.53960986,0
+PRIM.US,D,20160607,000000,19.8799,20.4783,19.7875,20.031,200173.63904528,0
+PRIM.US,D,20160608,000000,20.0946,20.5816,19.9753,20.1135,111878.37121093,0
+PRIM.US,D,20160609,000000,19.9564,20.5319,19.4973,19.5639,148119.35667973,0
+PRIM.US,D,20160610,000000,19.3224,19.5977,18.8543,18.8921,132910.78054111,0
+PRIM.US,D,20160613,000000,18.7628,18.9825,18.3057,18.3335,156251.39189986,0
+PRIM.US,D,20160614,000000,18.3146,18.576,18.2202,18.4707,230119.89396011,0
+PRIM.US,D,20160615,000000,18.5472,18.6684,18.1735,18.1834,309936.99688914,0
+PRIM.US,D,20160616,000000,17.9976,18.2769,17.8027,18.2291,417456.5489249,0
+PRIM.US,D,20160617,000000,18.1656,18.4885,18.0065,18.2669,282153.04631581,0
+PRIM.US,D,20160620,000000,18.4975,18.7161,18.3057,18.3146,126196.46836293,0
+PRIM.US,D,20160621,000000,18.2957,18.4925,17.8027,18.0423,120785.17345896,0
+PRIM.US,D,20160622,000000,18.1288,18.2381,17.8217,17.8287,87684.509930538,0
+PRIM.US,D,20160623,000000,17.9499,18.4707,17.8922,18.2769,203769.76548388,0
+PRIM.US,D,20160624,000000,17.4291,17.8644,17.121,17.4033,574621.56220313,0
+PRIM.US,D,20160627,000000,17.2015,17.3168,16.7265,16.7563,419601.74802034,0
+PRIM.US,D,20160628,000000,16.7612,16.9968,16.4711,16.7702,270865.59629114,0
+PRIM.US,D,20160629,000000,16.9878,17.274,16.812,17.1707,144838.16800701,0
+PRIM.US,D,20160630,000000,17.1707,17.7242,17.0136,17.7144,193247.02057765,0
+PRIM.US,D,20160701,000000,17.7144,17.93,17.7144,17.8277,118531.30574144,0
+PRIM.US,D,20160705,000000,17.6507,17.7402,17.4271,17.5543,151563.54828558,0
+PRIM.US,D,20160706,000000,17.4986,17.9777,17.284,17.6597,144331.04777057,0
+PRIM.US,D,20160707,000000,17.7342,18.0055,17.6924,17.8545,103749.35456364,0
+PRIM.US,D,20160708,000000,18.0225,18.2868,18.0225,18.1656,208847.004994,0
+PRIM.US,D,20160711,000000,18.3057,18.5581,18.3057,18.4707,98404.468262054,0
+PRIM.US,D,20160712,000000,18.6983,18.7261,18.1556,18.3424,478564.53741651,0
+PRIM.US,D,20160713,000000,18.3614,18.5382,18.1456,18.2868,436618.44928771,0
+PRIM.US,D,20160714,000000,18.4359,18.5283,17.6786,17.7829,373742.58330517,0
+PRIM.US,D,20160715,000000,17.92,18.1288,17.7144,17.9578,364980.67255325,0
+PRIM.US,D,20160718,000000,17.9102,18.1288,17.8375,18.0225,277662.41612682,0
+PRIM.US,D,20160719,000000,17.92,18.089,17.4341,17.6011,352054.13747864,0
+PRIM.US,D,20160720,000000,17.6408,17.6408,17.1707,17.5821,261415.45093262,0
+PRIM.US,D,20160721,000000,17.5166,17.7442,17.1171,17.1518,165910.824975,0
+PRIM.US,D,20160722,000000,17.1607,17.1707,16.7612,16.9003,227781.50620317,0
+PRIM.US,D,20160725,000000,16.8815,17.0048,16.7414,16.8636,133109.00015734,0
+PRIM.US,D,20160726,000000,16.9103,17.0604,16.79,16.959,113259.87137886,0
+PRIM.US,D,20160727,000000,17.0226,17.1439,16.805,17.0793,175029.9335125,0
+PRIM.US,D,20160728,000000,17.0316,17.0654,16.7702,16.8437,96254.238211889,0
+PRIM.US,D,20160729,000000,16.8636,16.9878,16.5844,16.8815,199067.83519637,0
+PRIM.US,D,20160801,000000,16.9491,17.0991,16.6469,16.9689,163876.30688355,0
+PRIM.US,D,20160802,000000,16.9401,17.0136,16.6937,16.8437,243802.07843467,0
+PRIM.US,D,20160803,000000,16.8537,17.0136,16.7225,16.9689,250365.46197104,0
+PRIM.US,D,20160804,000000,16.0417,17.0604,15.0935,16.8437,899242.90974836,0
+PRIM.US,D,20160805,000000,16.8815,16.9302,15.7605,15.9076,713820.02996158,0
+PRIM.US,D,20160808,000000,15.9274,16.153,15.7038,15.9314,478635.97697363,0
+PRIM.US,D,20160809,000000,15.9076,16.0129,15.6193,15.9076,538691.48973644,0
+PRIM.US,D,20160810,000000,15.9274,16.1252,15.7953,16.1252,688269.82328688,0
+PRIM.US,D,20160811,000000,16.153,16.8437,16.1072,16.5932,972810.56071596,0
+PRIM.US,D,20160812,000000,16.6022,16.9203,16.153,16.3646,267747.41055156,0
+PRIM.US,D,20160815,000000,16.4631,16.8288,16.4631,16.7036,234922.44334216,0
+PRIM.US,D,20160816,000000,16.6937,16.9302,16.4809,16.5614,146603.02692511,0
+PRIM.US,D,20160817,000000,16.5277,16.5744,16.2265,16.3468,132725.64140716,0
+PRIM.US,D,20160818,000000,16.31,16.798,16.31,16.79,360288.8041752,0
+PRIM.US,D,20160819,000000,16.79,16.79,16.5088,16.638,187508.71361645,0
+PRIM.US,D,20160822,000000,16.5654,16.9302,16.3378,16.8725,182378.14598623,0
+PRIM.US,D,20160823,000000,16.9491,17.439,16.7563,17.4003,233905.18429643,0
+PRIM.US,D,20160824,000000,17.3327,17.5543,17.1787,17.3715,288706.36794273,0
+PRIM.US,D,20160825,000000,18.0313,19.4914,18.0055,18.5382,752550.33182911,0
+PRIM.US,D,20160826,000000,18.567,18.6316,18.1735,18.2103,244563.76498028,0
+PRIM.US,D,20160829,000000,18.2868,18.3802,18.1188,18.1656,139397.69356563,0
+PRIM.US,D,20160830,000000,18.2023,18.408,18.1288,18.1556,82820.582900826,0
+PRIM.US,D,20160831,000000,18.099,18.1834,17.8912,17.9877,167303.39324334,0
+PRIM.US,D,20160901,000000,18.0055,18.2769,17.7829,18.2481,222454.73133861,0
+PRIM.US,D,20160902,000000,18.2669,18.5084,18.2569,18.5084,171445.88136524,0
+PRIM.US,D,20160906,000000,18.5283,18.5581,18.2868,18.3991,204280.91048411,0
+PRIM.US,D,20160907,000000,18.3991,18.5183,18.2957,18.4795,243677.31075745,0
+PRIM.US,D,20160908,000000,18.4795,18.5382,18.3902,18.418,170619.79859913,0
+PRIM.US,D,20160909,000000,18.2868,18.3524,18.0313,18.0413,228458.67270937,0
+PRIM.US,D,20160912,000000,17.9578,18.2481,17.8634,17.9877,140998.54335964,0
+PRIM.US,D,20160913,000000,17.8107,18.0413,17.6686,17.7064,186908.01762209,0
+PRIM.US,D,20160914,000000,17.7442,17.8277,17.3227,17.4708,243213.45673165,0
+PRIM.US,D,20160915,000000,17.5364,17.9578,17.4708,17.8197,153577.94255813,0
+PRIM.US,D,20160916,000000,17.8197,17.92,17.4341,17.9002,309581.81148544,0
+PRIM.US,D,20160919,000000,17.93,18.1735,17.8008,18.1188,128232.99883628,0
+PRIM.US,D,20160920,000000,18.2202,18.2202,17.7442,18.0135,135701.95422344,0
+PRIM.US,D,20160921,000000,18.1378,18.736,17.8375,18.7171,142991.80762234,0
+PRIM.US,D,20160922,000000,18.9596,19.3453,18.2569,19.3353,195374.10823607,0
+PRIM.US,D,20160923,000000,19.2498,19.717,19.1256,19.233,375217.65923102,0
+PRIM.US,D,20160926,000000,19.233,19.3154,18.9308,18.9407,155338.77671245,0
+PRIM.US,D,20160927,000000,18.9884,19.1077,18.7648,18.8841,81215.708343029,0
+PRIM.US,D,20160928,000000,19.0312,19.5182,18.9308,19.5082,195847.01798037,0
+PRIM.US,D,20160929,000000,19.4526,19.6275,19.1415,19.1515,142198.92915742,0
+PRIM.US,D,20160930,000000,19.3313,19.4982,19.0938,19.3313,209903.5054866,0
+PRIM.US,D,20161003,000000,19.22,19.2389,18.9547,19.1216,84068.259673032,0
+PRIM.US,D,20161004,000000,19.2011,19.5182,19.1127,19.3949,179015.45584694,0
+PRIM.US,D,20161005,000000,19.5271,20.1274,19.2648,19.9604,424990.90672351,0
+PRIM.US,D,20161006,000000,19.9018,20.0349,19.6135,19.6503,156977.86176239,0
+PRIM.US,D,20161007,000000,19.6503,19.6503,19.1216,19.3214,203894.5331611,0
+PRIM.US,D,20161010,000000,19.5082,19.695,19.3204,19.537,126399.71893389,0
+PRIM.US,D,20161011,000000,19.5082,19.5082,18.3742,18.4925,252574.05109603,0
+PRIM.US,D,20161012,000000,18.4498,18.6833,18.1954,18.2897,257136.12084214,0
+PRIM.US,D,20161013,000000,18.0831,18.417,17.922,18.3644,124882.38298833,0
+PRIM.US,D,20161014,000000,18.4737,18.5422,18.2361,18.2897,118754.6801313,0
+PRIM.US,D,20161017,000000,18.3266,18.5422,18.1308,18.5223,126467.13372722,0
+PRIM.US,D,20161018,000000,18.7221,18.7599,18.4299,18.7121,130002.88870911,0
+PRIM.US,D,20161019,000000,18.7221,18.741,18.412,18.6188,63944.440766488,0
+PRIM.US,D,20161020,000000,18.5124,18.6734,18.3941,18.571,66957.982647743,0
+PRIM.US,D,20161021,000000,18.3176,18.6257,18.1586,18.5998,75678.639570894,0
+PRIM.US,D,20161024,000000,18.7023,18.9795,18.5522,18.7221,117764.5882411,0
+PRIM.US,D,20161025,000000,18.6923,18.6923,18.2321,18.4577,82988.616788696,0
+PRIM.US,D,20161026,000000,18.3355,18.4835,18.0543,18.3941,184910.72859561,0
+PRIM.US,D,20161027,000000,18.5025,18.6188,18.3554,18.4657,94961.282847143,0
+PRIM.US,D,20161028,000000,18.3941,18.7509,18.3941,18.5323,144686.23317427,0
+PRIM.US,D,20161031,000000,18.4835,18.8602,18.3554,18.7946,244892.78941941,0
+PRIM.US,D,20161101,000000,18.7509,18.8891,18.1954,18.2043,103314.68007525,0
+PRIM.US,D,20161102,000000,18.1406,18.2043,17.5553,17.7164,204046.46799384,0
+PRIM.US,D,20161103,000000,17.8027,17.9986,17.6219,17.922,207800.56641086,0
+PRIM.US,D,20161104,000000,17.8296,18.1308,17.5732,17.8217,142820.75516163,0
+PRIM.US,D,20161107,000000,18.2599,18.4399,17.8654,18.403,188576.28220944,0
+PRIM.US,D,20161108,000000,19.8829,20.1652,18.8166,19.3869,594209.08133581,0
+PRIM.US,D,20161109,000000,19.3869,21.2355,19.3869,21.0746,628870.34702043,0
+PRIM.US,D,20161110,000000,21.6381,22.0267,21.2802,21.7056,495613.43679414,0
+PRIM.US,D,20161111,000000,21.8637,22.0048,21.4592,21.7712,516086.40395872,0
+PRIM.US,D,20161114,000000,22.127,22.3476,21.9232,22.1748,628900.5327488,0
+PRIM.US,D,20161115,000000,22.2562,22.3914,21.9402,22.2473,505579.75810761,0
+PRIM.US,D,20161116,000000,22.3238,22.5395,21.9034,22.5195,719849.12610597,0
+PRIM.US,D,20161117,000000,22.7451,22.8962,22.1091,22.3327,560292.39695071,0
+PRIM.US,D,20161118,000000,22.0415,22.0415,21.2922,21.4691,408005.39737544,0
+PRIM.US,D,20161121,000000,21.5635,21.7056,21.3488,21.6957,313207.11746145,0
+PRIM.US,D,20161122,000000,21.8359,21.8359,21.3777,21.7712,230829.25857657,0
+PRIM.US,D,20161123,000000,21.808,22.1449,21.808,22.0515,161257.19185286,0
+PRIM.US,D,20161125,000000,22.2135,22.3516,22.0992,22.2383,91857.183780809,0
+PRIM.US,D,20161128,000000,22.2214,22.2214,21.6013,21.6569,155880.10744104,0
+PRIM.US,D,20161129,000000,21.5635,21.956,21.3856,21.4224,180505.62463697,0
+PRIM.US,D,20161130,000000,21.6381,22.1846,21.4423,21.5168,230506.27128311,0
+PRIM.US,D,20161201,000000,21.5436,22.2661,21.5258,22.0515,370980.58916024,0
+PRIM.US,D,20161202,000000,22.0415,22.0515,21.321,21.5078,121906.07017206,0
+PRIM.US,D,20161205,000000,21.7514,22.0316,21.5337,22.0316,184018.23722711,0
+PRIM.US,D,20161206,000000,22.1181,22.1748,21.8547,22.0515,213703.88868709,0
+PRIM.US,D,20161207,000000,22.0992,22.2383,21.9322,22.1846,288742.59081676,0
+PRIM.US,D,20161208,000000,22.2562,22.604,21.9849,22.5195,216847.2292003,0
+PRIM.US,D,20161209,000000,22.6816,22.8118,22.4937,22.7929,528616.49980087,0
+PRIM.US,D,20161212,000000,22.8018,23.0165,22.5653,22.6716,320389.30842919,0
+PRIM.US,D,20161213,000000,22.774,22.934,22.5017,22.6428,182000.82438173,0
+PRIM.US,D,20161214,000000,22.6428,22.774,22.2135,22.2949,199110.09521607,0
+PRIM.US,D,20161215,000000,22.2473,22.8863,21.8139,22.4838,400973.12885856,0
+PRIM.US,D,20161216,000000,22.5752,22.7551,22.3616,22.4838,319919.41725772,0
+PRIM.US,D,20161219,000000,22.4937,22.774,22.3516,22.5494,117733.39632179,0
+PRIM.US,D,20161220,000000,22.5494,22.8406,22.456,22.5494,163771.66302523,0
+PRIM.US,D,20161221,000000,22.623,22.623,22.2135,22.2214,148189.7900459,0
+PRIM.US,D,20161222,000000,22.2949,22.7303,22.2304,22.6518,172419.87420032,0
+PRIM.US,D,20161223,000000,22.5653,22.6905,22.2851,22.4937,151421.67536229,0
+PRIM.US,D,20161227,000000,22.5842,22.9897,22.3924,22.7641,218176.40743908,0
+PRIM.US,D,20161228,000000,22.9012,23.0324,22.2254,22.2701,142596.37458082,0
+PRIM.US,D,20161229,000000,22.2801,22.4361,21.5655,21.649,215284.6146622,0
+PRIM.US,D,20161230,000000,21.7454,21.9422,21.323,21.4243,136612.55702896,0
+PRIM.US,D,20170103,000000,21.7176,21.9502,21.4532,21.7921,217823.23441727,0
+PRIM.US,D,20170104,000000,21.8865,23.0692,20.8042,22.0167,211378.58141245,0
+PRIM.US,D,20170105,000000,21.9242,22.3079,21.2365,21.5844,204483.15486412,0
+PRIM.US,D,20170106,000000,21.6976,21.7543,21.3866,21.5456,215148.77888459,0
+PRIM.US,D,20170109,000000,21.5008,21.5008,20.8907,21.1889,208815.8130747,0
+PRIM.US,D,20170110,000000,21.1987,21.6976,21.0556,21.6033,118748.64298563,0
+PRIM.US,D,20170111,000000,21.5556,22.0167,21.5357,21.7642,130135.70591389,0
+PRIM.US,D,20170112,000000,21.6976,21.6976,21.1689,21.491,125949.95158133,0
+PRIM.US,D,20170113,000000,21.5844,21.8209,21.4393,21.5744,104461.73775292,0
+PRIM.US,D,20170117,000000,21.4442,21.5844,21.1889,21.4243,115612.34580904,0
+PRIM.US,D,20170118,000000,21.5098,21.8567,21.1491,21.8379,142486.69976778,0
+PRIM.US,D,20170119,000000,21.9242,22.2602,21.313,21.3797,230491.17841893,0
+PRIM.US,D,20170120,000000,21.4442,21.5744,21.0556,21.1789,108207.78664237,0
+PRIM.US,D,20170123,000000,21.1401,21.3508,20.9006,21.1889,88172.512539021,0
+PRIM.US,D,20170124,000000,21.2276,22.4142,21.0308,22.3079,215334.92420947,0
+PRIM.US,D,20170125,000000,22.5703,23.0225,22.3556,22.9688,175700.05668209,0
+PRIM.US,D,20170126,000000,23.0324,23.2779,22.3854,22.619,179941.15151664,0
+PRIM.US,D,20170127,000000,23.7102,23.7599,22.9957,23.4856,665175.72870974,0
+PRIM.US,D,20170130,000000,23.3823,23.5542,22.9589,23.5124,404332.800425,0
+PRIM.US,D,20170131,000000,23.4389,23.4856,22.6478,23.3445,309883.66876903,0
+PRIM.US,D,20170201,000000,23.4578,23.7102,23.3146,23.4289,310958.28069864,0
+PRIM.US,D,20170202,000000,23.3723,23.6715,22.7691,22.8356,119787.0320412,0
+PRIM.US,D,20170203,000000,23.0225,23.2183,22.6955,23.1,219911.08062882,0
+PRIM.US,D,20170206,000000,23.0513,23.1387,22.8456,23.0612,302514.32628545,0
+PRIM.US,D,20170207,000000,23.0712,23.2868,22.8207,23.0612,228551.24227634,0
+PRIM.US,D,20170208,000000,23.1099,23.1288,22.5892,22.6378,162839.93020986,0
+PRIM.US,D,20170209,000000,22.779,23.2381,22.5007,22.9777,217525.40189745,0
+PRIM.US,D,20170210,000000,23.0612,23.2003,22.8724,23.0225,91704.24275712,0
+PRIM.US,D,20170213,000000,23.1487,23.3823,22.9092,23.1825,134805.43809115,0
+PRIM.US,D,20170214,000000,23.09,23.5592,23.0006,23.5035,187589.20889207,0
+PRIM.US,D,20170215,000000,23.5304,23.8603,23.3823,23.7599,300582.43967043,0
+PRIM.US,D,20170216,000000,23.7957,23.908,23.5492,23.8503,179762.04952837,0
+PRIM.US,D,20170217,000000,23.8603,23.8981,23.4578,23.7957,163509.0471885,0
+PRIM.US,D,20170221,000000,23.8126,24.1515,23.8126,24.1127,121006.53546694,0
+PRIM.US,D,20170222,000000,24.0769,24.1803,22.8724,23.9924,129289.49932887,0
+PRIM.US,D,20170223,000000,24.1227,24.1227,23.1825,23.3624,265995.63211575,0
+PRIM.US,D,20170224,000000,23.3445,23.8215,23.2431,23.74,148202.87052819,0
+PRIM.US,D,20170227,000000,23.6237,24.0501,23.6069,23.9606,222532.20804139,0
+PRIM.US,D,20170228,000000,24.1227,27.4511,23.09,23.3823,597827.34397521,0
+PRIM.US,D,20170301,000000,23.7957,24.7747,23.7957,24.2548,460516.49043019,0
+PRIM.US,D,20170302,000000,24.3234,24.549,23.8603,24.0601,366916.58393207,0
+PRIM.US,D,20170303,000000,24.1227,24.4348,23.6535,23.8126,189897.41092065,0
+PRIM.US,D,20170306,000000,23.5492,23.8981,23.4488,23.6903,88340.546426891,0
+PRIM.US,D,20170307,000000,23.6535,23.8215,23.42,23.4578,122494.69187508,0
+PRIM.US,D,20170308,000000,23.578,23.6237,23.2003,23.2381,114845.62830869,0
+PRIM.US,D,20170309,000000,23.2093,23.3058,22.2701,22.3754,194732.15841295,0
+PRIM.US,D,20170310,000000,22.6378,22.7691,22.139,22.5235,340451.74968807,0
+PRIM.US,D,20170313,000000,22.6378,22.7253,22.3179,22.4052,226684.75807276,0
+PRIM.US,D,20170314,000000,22.121,22.3367,21.8667,22.2075,192604.06456358,0
+PRIM.US,D,20170315,000000,22.4142,22.7422,22.2979,22.6568,133939.10768723,0
+PRIM.US,D,20170316,000000,22.7055,22.7979,22.4421,22.5435,131124.79161315,0
+PRIM.US,D,20170317,000000,22.4878,22.7253,22.1738,22.3278,282632.99939673,0
+PRIM.US,D,20170320,000000,22.3079,22.3179,21.9879,22.1588,155442.41437982,0
+PRIM.US,D,20170321,000000,22.2979,22.2979,21.1312,21.5655,230661.22468869,0
+PRIM.US,D,20170322,000000,21.5844,21.969,20.674,21.2176,238501.46453469,0
+PRIM.US,D,20170323,000000,21.2852,21.6877,21.0954,21.6211,310459.20998976,0
+PRIM.US,D,20170324,000000,21.6976,21.9829,21.5278,21.6301,219515.64758731,0
+PRIM.US,D,20170327,000000,21.323,21.9332,21.2087,21.8567,250514.37823094,0
+PRIM.US,D,20170328,000000,21.7364,22.139,21.0109,21.5357,248002.92563141,0
+PRIM.US,D,20170329,000000,21.5794,21.807,21.5048,21.7324,196274.64913213,0
+PRIM.US,D,20170330,000000,21.7802,22.0038,21.5794,21.6063,212752.03205282,0
+PRIM.US,D,20170331,000000,21.5406,22.3526,21.5406,21.8925,345115.44471966,0
+PRIM.US,D,20170403,000000,21.8825,22.0217,21.2752,21.7126,396950.37745914,0
+PRIM.US,D,20170404,000000,21.6639,21.965,21.4572,21.5893,189268.54157982,0
+PRIM.US,D,20170405,000000,21.6927,22.0893,21.4393,21.5983,322886.67435549,0
+PRIM.US,D,20170406,000000,21.5893,22.1081,21.5893,22.0306,168684.89341127,0
+PRIM.US,D,20170407,000000,22.0038,22.8992,21.1351,22.8624,340770.71221774,0
+PRIM.US,D,20170410,000000,22.8992,23.1517,22.3924,22.626,325480.63461255,0
+PRIM.US,D,20170411,000000,22.4848,22.7233,22.136,22.3049,275581.61325189,0
+PRIM.US,D,20170412,000000,22.2135,22.2135,21.4641,21.6828,224663.3204636,0
+PRIM.US,D,20170413,000000,21.6828,21.8726,21.496,21.5705,147588.0878606,0
+PRIM.US,D,20170417,000000,21.5983,21.7504,21.2882,21.5605,90706.101339356,0
+PRIM.US,D,20170418,000000,21.4015,21.644,21.1531,21.4482,161322.59426431,0
+PRIM.US,D,20170419,000000,21.486,21.7752,21.3915,21.4572,206557.92059338,0
+PRIM.US,D,20170420,000000,21.5794,22.0505,21.4115,21.5605,288630.90362183,0
+PRIM.US,D,20170421,000000,21.5794,21.5794,21.1531,21.317,234522.98553686,0
+PRIM.US,D,20170424,000000,21.7603,21.8437,21.496,21.7126,121453.28424666,0
+PRIM.US,D,20170425,000000,21.8437,22.1658,21.7126,21.975,137324.94021826,0
+PRIM.US,D,20170426,000000,21.9472,22.2959,21.9472,22.1758,205908.92743364,0
+PRIM.US,D,20170427,000000,22.2959,22.4112,21.956,22.1459,97522.038803001,0
+PRIM.US,D,20170428,000000,22.1459,22.3437,21.5506,21.6539,199500.49730285,0
+PRIM.US,D,20170501,000000,21.8169,21.8169,21.3657,21.6927,109304.53477278,0
+PRIM.US,D,20170502,000000,21.6261,21.8219,21.5317,21.6539,150656.97024384,0
+PRIM.US,D,20170503,000000,21.496,21.6738,21.1729,21.2306,160923.13645902,0
+PRIM.US,D,20170504,000000,21.2882,21.3797,20.7972,21.0994,114771.17017875,0
+PRIM.US,D,20170505,000000,21.1531,21.1531,20.7684,21.0795,133484.30937994,0
+PRIM.US,D,20170508,000000,21.0696,21.1928,20.5866,21.1629,192351.51063631,0
+PRIM.US,D,20170509,000000,21.3657,22.5683,21.3657,22.4659,457196.06031061,0
+PRIM.US,D,20170510,000000,22.5027,22.6746,22.0893,22.1081,234165.78775127,0
+PRIM.US,D,20170511,000000,22.0595,22.4848,21.4572,22.3824,249144.95235436,0
+PRIM.US,D,20170512,000000,22.2483,22.4302,22.0127,22.3049,211993.36408003,0
+PRIM.US,D,20170515,000000,22.3924,23.1377,22.3924,22.9947,261034.10456434,0
+PRIM.US,D,20170516,000000,22.938,22.9767,22.5514,22.8704,126157.22691607,0
+PRIM.US,D,20170517,000000,22.5315,22.6358,21.8627,21.8726,228528.0998846,0
+PRIM.US,D,20170518,000000,21.8825,21.8825,21.3747,21.5138,172061.67022379,0
+PRIM.US,D,20170519,000000,21.5705,21.8875,21.5317,21.5893,116060.10077971,0
+PRIM.US,D,20170522,000000,21.644,21.7026,21.1729,21.2405,139140.10868363,0
+PRIM.US,D,20170523,000000,21.3558,21.8875,21.2306,21.7504,207779.43640101,0
+PRIM.US,D,20170524,000000,21.7802,22.0405,21.481,21.8437,168246.19415911,0
+PRIM.US,D,20170525,000000,21.9292,22.0405,21.5138,21.7026,112103.75798268,0
+PRIM.US,D,20170526,000000,21.6738,22.2483,21.4661,21.9124,272553.9846974,0
+PRIM.US,D,20170530,000000,21.9292,22.2861,21.7802,22.0505,158092.7213298,0
+PRIM.US,D,20170531,000000,22.0505,22.0505,21.644,21.8726,154242.02858204,0
+PRIM.US,D,20170601,000000,22.0038,23.1377,21.8726,23.1278,223199.31263815,0
+PRIM.US,D,20170602,000000,23.1905,23.6615,23.0503,23.3246,265040.75690863,0
+PRIM.US,D,20170605,000000,23.2371,23.3723,22.8048,22.8436,230929.8776711,0
+PRIM.US,D,20170606,000000,22.7333,23.0215,22.4212,22.6746,176994.01823778,0
+PRIM.US,D,20170607,000000,22.6458,22.6577,22.2861,22.3337,135741.19567031,0
+PRIM.US,D,20170608,000000,22.4024,22.8893,22.3437,22.6458,203463.8834365,0
+PRIM.US,D,20170609,000000,22.7233,23.3445,22.6846,23.3246,300753.49213113,0
+PRIM.US,D,20170612,000000,23.4657,23.5681,22.938,23.109,131817.05098353,0
+PRIM.US,D,20170613,000000,23.1179,23.4289,22.9678,23.2471,96526.915958073,0
+PRIM.US,D,20170614,000000,23.3058,23.3058,22.8048,23.1725,121800.4201228,0
+PRIM.US,D,20170615,000000,22.9847,23.1993,22.7581,23.1636,120260.94797645,0
+PRIM.US,D,20170616,000000,22.9678,23.267,22.8148,23.2083,331776.37135746,0
+PRIM.US,D,20170619,000000,23.2769,23.4389,23.0414,23.2471,91600.605089751,0
+PRIM.US,D,20170620,000000,23.257,23.3058,22.8148,23.1993,91735.434676425,0
+PRIM.US,D,20170621,000000,23.2371,23.267,22.3526,22.4759,121441.20995532,0
+PRIM.US,D,20170622,000000,22.5215,23.0314,22.2533,22.7859,96493.711656877,0
+PRIM.US,D,20170623,000000,22.626,23.1179,22.5415,23.0602,231115.01680504,0
+PRIM.US,D,20170626,000000,23.089,23.4578,23.0414,23.2371,98642.935516096,0
+PRIM.US,D,20170627,000000,23.2371,23.5304,23.109,23.2858,150487.93016503,0
+PRIM.US,D,20170628,000000,23.4806,24.3225,23.4806,23.9636,247614.53592651,0
+PRIM.US,D,20170629,000000,24.0849,24.0849,23.0493,23.3862,93495.262639802,0
+PRIM.US,D,20170630,000000,23.4339,23.7271,23.3196,23.5641,125515.27709295,0
+PRIM.US,D,20170703,000000,23.6496,23.9716,23.1527,23.7658,60151.100902604,0
+PRIM.US,D,20170705,000000,23.7172,23.7172,23.1328,23.4061,71005.888820794,0
+PRIM.US,D,20170706,000000,23.1685,23.4289,22.4957,23.0254,148864.94417022,0
+PRIM.US,D,20170707,000000,23.1139,23.4249,22.4232,23.3862,78821.980084095,0
+PRIM.US,D,20170710,000000,23.2322,23.5274,23.094,23.272,103649.74166005,0
+PRIM.US,D,20170711,000000,23.262,23.6197,22.9519,23.4906,117430.53284725,0
+PRIM.US,D,20170712,000000,23.583,24.2072,23.4528,23.8473,164143.95367501,0
+PRIM.US,D,20170713,000000,23.8385,24.067,23.3773,23.7271,124233.3898286,0
+PRIM.US,D,20170714,000000,23.6874,23.9199,23.4249,23.5184,84900.379584818,0
+PRIM.US,D,20170717,000000,23.5274,23.7271,23.3862,23.5005,190963.9733227,0
+PRIM.US,D,20170718,000000,23.3961,23.6874,23.3862,23.4707,162228.16611511,0
+PRIM.US,D,20170719,000000,23.4528,23.8573,23.2043,23.6874,119322.17182446,0
+PRIM.US,D,20170720,000000,23.737,23.737,23.3723,23.4439,87928.008139306,0
+PRIM.US,D,20170721,000000,23.6973,23.6973,23.2123,23.3395,207840.81404868,0
+PRIM.US,D,20170724,000000,23.2808,23.4906,22.8843,23.3395,238041.63527267,0
+PRIM.US,D,20170725,000000,23.4806,24.1793,23.4806,23.7927,220626.48239095,0
+PRIM.US,D,20170726,000000,23.8851,23.8851,23.4707,23.6496,125094.6892778,0
+PRIM.US,D,20170727,000000,23.7658,23.9398,23.3574,23.5363,97189.995791043,0
+PRIM.US,D,20170728,000000,23.5184,23.8275,23.262,23.4617,97673.973635746,0
+PRIM.US,D,20170731,000000,23.583,23.7877,23.3673,23.5452,126329.28556772,0
+PRIM.US,D,20170801,000000,23.6197,23.8573,23.6029,23.6973,189729.37703279,0
+PRIM.US,D,20170802,000000,23.7072,23.9448,23.3862,23.5741,141672.69129301,0
+PRIM.US,D,20170803,000000,23.6496,23.8473,23.3008,23.5234,92016.161950171,0
+PRIM.US,D,20170804,000000,23.8185,23.8762,23.1328,23.3395,88455.252194658,0
+PRIM.US,D,20170807,000000,23.2322,23.6119,23.1855,23.5452,97551.218340416,0
+PRIM.US,D,20170808,000000,24.5679,24.7766,23.5641,24.4626,460235.76315643,0
+PRIM.US,D,20170809,000000,24.5013,26.4404,24.0749,24.5103,302062.546551,0
+PRIM.US,D,20170810,000000,24.3701,24.6316,24.0392,24.0749,223178.1826283,0
+PRIM.US,D,20170811,000000,24.2539,25.0211,24.067,24.6882,440552.65588394,0
+PRIM.US,D,20170814,000000,24.8402,25.6621,24.5679,25.4455,378816.80424246,0
+PRIM.US,D,20170815,000000,25.511,25.8519,23.9656,24.8978,255703.304936,0
+PRIM.US,D,20170816,000000,24.87,25.1254,24.7905,24.879,137251.48827924,0
+PRIM.US,D,20170817,000000,24.718,25.1612,24.5679,24.9545,233092.18201261,0
+PRIM.US,D,20170818,000000,24.7477,25.0489,24.6116,24.8303,134990.57722509,0
+PRIM.US,D,20170821,000000,24.8402,24.9257,24.5103,24.5759,155716.09831695,0
+PRIM.US,D,20170822,000000,24.7379,24.9823,24.4258,24.7379,282375.41451473,0
+PRIM.US,D,20170823,000000,24.6027,25.2745,24.6027,24.9913,178944.01628983,0
+PRIM.US,D,20170824,000000,25.0012,25.2467,24.8025,24.9455,100269.94627469,0
+PRIM.US,D,20170825,000000,25.3034,26.4602,25.3034,26.4095,410661.74147111,0
+PRIM.US,D,20170828,000000,26.6272,28.3445,26.2286,26.6083,314382.34848559,0
+PRIM.US,D,20170829,000000,26.4731,26.9382,26.3251,26.8259,616146.05632583,0
+PRIM.US,D,20170830,000000,26.9004,27.0277,26.5795,26.8061,341374.42678494,0
+PRIM.US,D,20170831,000000,26.9293,27.1648,26.7037,27.0327,399915.62217502,0
+PRIM.US,D,20170901,000000,27.0327,27.3894,26.8816,27.2433,198766.98410371,0
+PRIM.US,D,20170905,000000,27.3626,27.4461,26.5208,26.7216,216329.04086345,0
+PRIM.US,D,20170906,000000,26.7961,26.8816,26.4731,26.5983,367170.14405029,0
+PRIM.US,D,20170907,000000,26.5795,26.6361,26.172,26.4552,361188.33888032,0
+PRIM.US,D,20170908,000000,26.4462,26.5507,26.3449,26.4652,261363.12900347,0
+PRIM.US,D,20170911,000000,26.4731,26.6888,26.3737,26.5507,304496.52244775,0
+PRIM.US,D,20170912,000000,26.5507,27.1221,26.5507,26.9293,469134.51587691,0
+PRIM.US,D,20170913,000000,26.976,27.1648,26.8448,27.0605,380305.96684153,0
+PRIM.US,D,20170914,000000,27.0327,27.2523,26.8408,26.9412,471883.42953955,0
+PRIM.US,D,20170915,000000,26.9671,27.0893,26.6361,26.8358,631316.39720852,0
+PRIM.US,D,20170918,000000,26.8358,27.3358,26.7871,27.1937,280416.36074418,0
+PRIM.US,D,20170919,000000,27.127,27.5822,27.127,27.3546,196765.67031346,0
+PRIM.US,D,20170920,000000,27.4659,27.6499,26.9194,26.9571,525659.30461256,0
+PRIM.US,D,20170921,000000,26.8259,27.2035,26.7593,27.0137,566689.75898111,0
+PRIM.US,D,20170922,000000,27.0704,27.6051,26.8646,27.4659,211787.09493625,0
+PRIM.US,D,20170925,000000,27.4561,27.6299,27.1797,27.3626,203641.97923382,0
+PRIM.US,D,20170926,000000,27.4272,27.8426,27.3447,27.3546,493354.53812188,0
+PRIM.US,D,20170927,000000,27.4461,28.2422,27.3974,28.0643,545100.92605817,0
+PRIM.US,D,20170928,000000,28.1189,28.3077,27.4749,27.7124,348527.43821527,0
+PRIM.US,D,20170929,000000,27.8048,28.0921,27.7502,27.8525,294310.8515082,0
+PRIM.US,D,20171002,000000,27.8337,27.9698,27.5424,27.95,360168.06126176,0
+PRIM.US,D,20171003,000000,27.9788,27.9788,26.8984,27.0019,599845.76301153,0
+PRIM.US,D,20171004,000000,27.0396,27.1499,26.7007,26.7464,884576.67052927,0
+PRIM.US,D,20171005,000000,26.7563,27.307,26.7563,27.1917,605641.42285662,0
+PRIM.US,D,20171006,000000,27.2115,27.5246,27.0396,27.4948,225472.29798364,0
+PRIM.US,D,20171009,000000,27.4451,27.6657,27.3158,27.3616,310976.39213565,0
+PRIM.US,D,20171010,000000,27.5146,27.6577,27.3158,27.4849,161769.34304404,0
+PRIM.US,D,20171011,000000,27.6001,27.7224,27.2314,27.5047,202747.47548343,0
+PRIM.US,D,20171012,000000,27.4163,27.7969,27.3248,27.5047,160923.13645902,0
+PRIM.US,D,20171013,000000,27.5723,27.7969,27.5047,27.6757,313221.20413468,0
+PRIM.US,D,20171016,000000,27.9698,28.2332,27.8238,27.95,335133.02435107,0
+PRIM.US,D,20171017,000000,27.8148,28.0543,26.662,26.7931,261925.5897419,0
+PRIM.US,D,20171018,000000,26.8886,27.0009,26.662,26.7851,430125.49911752,0
+PRIM.US,D,20171019,000000,26.6908,26.7365,26.0269,26.178,536572.45160558,0
+PRIM.US,D,20171020,000000,26.4433,26.5575,26.0647,26.4433,444554.27727351,0
+PRIM.US,D,20171023,000000,26.3131,26.4532,26.1402,26.3131,307898.4540339,0
+PRIM.US,D,20171024,000000,26.4154,26.5765,26.3509,26.3797,195107.46763556,0
+PRIM.US,D,20171025,000000,26.3231,26.3231,25.7644,26.1113,187017.69243512,0
+PRIM.US,D,20171026,000000,26.1113,26.643,26.0647,26.5953,173931.17300021,0
+PRIM.US,D,20171027,000000,26.5854,27.0207,26.3896,26.8886,258740.99539994,0
+PRIM.US,D,20171030,000000,26.7563,26.8984,26.4532,26.6818,193519.69832383,0
+PRIM.US,D,20171031,000000,26.7186,27.0585,26.7186,26.7663,204743.75831896,0
+PRIM.US,D,20171101,000000,26.9929,26.9929,25.8669,26.4075,256115.84322358,0
+PRIM.US,D,20171102,000000,26.3697,26.7563,26.178,26.5665,159432.96766899,0
+PRIM.US,D,20171103,000000,26.5765,26.7464,26.3329,26.5377,216785.85155264,0
+PRIM.US,D,20171106,000000,26.5377,27.0962,26.5179,27.0019,296540.57064305,0
+PRIM.US,D,20171107,000000,27.2215,27.2215,25.3769,26.4701,718315.6911053,0
+PRIM.US,D,20171108,000000,26.2346,26.2346,24.711,25.2596,430931.45806473,0
+PRIM.US,D,20171109,000000,25.1851,26.0745,25.0808,25.6283,496772.56876316,0
+PRIM.US,D,20171110,000000,25.536,25.6473,24.6822,24.6822,329640.22798053,0
+PRIM.US,D,20171113,000000,24.6246,24.8432,24.1813,24.8432,345000.7389519,0
+PRIM.US,D,20171114,000000,24.4645,24.8532,24.381,24.6822,293513.94827951,0
+PRIM.US,D,20171115,000000,24.5221,24.7796,24.0959,24.4844,271322.40698031,0
+PRIM.US,D,20171116,000000,24.6246,24.9675,24.5609,24.8233,272649.5728372,0
+PRIM.US,D,20171117,000000,24.6822,24.9386,24.5609,24.7409,217398.62183834,0
+PRIM.US,D,20171120,000000,24.7965,25.3769,24.7965,25.3471,207720.07113523,0
+PRIM.US,D,20171121,000000,25.4783,25.9524,25.2019,25.7894,470263.46211756,0
+PRIM.US,D,20171122,000000,25.7983,25.9474,25.367,25.4305,157057.35084706,0
+PRIM.US,D,20171124,000000,25.5558,25.6571,25.1851,25.3172,71587.467187193,0
+PRIM.US,D,20171127,000000,25.3272,25.8281,25.1453,25.6005,380456.89548333,0
+PRIM.US,D,20171128,000000,25.6373,26.0199,25.6283,25.9812,264909.95208575,0
+PRIM.US,D,20171129,000000,25.991,26.5477,25.7714,26.3797,199802.35458645,0
+PRIM.US,D,20171130,000000,26.4979,26.7464,26.3797,26.4979,228716.25759138,0
+PRIM.US,D,20171201,000000,26.5079,26.7275,25.4872,26.4075,218286.08225212,0
+PRIM.US,D,20171204,000000,26.6908,27.4163,26.5765,26.8686,417821.79623806,0
+PRIM.US,D,20171205,000000,26.8886,26.8886,26.4075,26.5575,202943.68271776,0
+PRIM.US,D,20171206,000000,26.5477,26.9511,26.4801,26.7931,153279.10384737,0
+PRIM.US,D,20171207,000000,26.662,26.8935,26.3509,26.4075,197817.13985132,0
+PRIM.US,D,20171208,000000,26.488,26.7275,26.3976,26.6718,143897.37947313,0
+PRIM.US,D,20171211,000000,26.662,26.7663,25.9722,26.4622,129734.23572671,0
+PRIM.US,D,20171212,000000,26.5953,26.6718,26.0308,26.3976,364869.99154927,0
+PRIM.US,D,20171213,000000,26.4433,26.7007,25.9622,26.3976,374012.24247852,0
+PRIM.US,D,20171214,000000,26.3976,26.4979,25.6373,25.7536,235102.55152137,0
+PRIM.US,D,20171215,000000,25.8569,26.0448,25.4962,25.5558,637387.75337263,0
+PRIM.US,D,20171218,000000,25.8082,26.2196,25.8082,26.1302,201310.6348135,0
+PRIM.US,D,20171219,000000,26.2346,26.6252,25.9622,26.4344,323334.42932616,0
+PRIM.US,D,20171220,000000,26.4433,26.6152,26.178,26.2346,184764.83090854,0
+PRIM.US,D,20171221,000000,26.2932,26.5854,26.2196,26.4701,230725.6209092,0
+PRIM.US,D,20171222,000000,26.5477,26.7106,26.3976,26.4532,119505.29857651,0
+PRIM.US,D,20171226,000000,26.4532,26.5765,26.2545,26.2932,156839.00741193,0
+PRIM.US,D,20171227,000000,26.2932,26.6331,26.2545,26.488,170439.69041992,0
+PRIM.US,D,20171228,000000,26.6152,27.2035,26.3896,26.5765,150270.59292084,0
+PRIM.US,D,20171229,000000,26.5765,26.5765,25.7874,25.7973,131929.74436941,0
+PRIM.US,D,20180102,000000,25.8261,26.3131,25.8261,26.0735,316674.45145904,0
+PRIM.US,D,20180103,000000,25.9812,26.4075,25.7317,25.8062,154801.47074765,0
+PRIM.US,D,20180104,000000,25.9612,26.2733,25.6353,25.8559,116976.7407309,0
+PRIM.US,D,20180105,000000,25.8659,25.8659,25.1523,25.534,153383.74770568,0
+PRIM.US,D,20180108,000000,25.4763,25.684,25.1911,25.5638,171239.61222146,0
+PRIM.US,D,20180109,000000,25.6174,25.6174,25.0598,25.0788,108922.18221356,0
+PRIM.US,D,20180110,000000,25.03,25.0598,24.5828,24.717,187395.01403962,0
+PRIM.US,D,20180111,000000,24.7845,25.5906,24.5749,25.4564,146997.45377569,0
+PRIM.US,D,20180112,000000,25.4763,25.7317,25.3997,25.6741,95663.604126982,0
+PRIM.US,D,20180116,000000,25.8759,25.9514,24.9068,24.9158,158007.19509945,0
+PRIM.US,D,20180117,000000,25.1334,25.1999,24.7756,24.9913,136030.97866256,0
+PRIM.US,D,20180118,000000,25.04,25.1254,24.7845,24.8293,120115.05028937,0
+PRIM.US,D,20180119,000000,24.8015,25.1622,24.6404,24.9823,163158.89273953,0
+PRIM.US,D,20180122,000000,24.9247,24.9913,24.5828,24.9346,117987.96263096,0
+PRIM.US,D,20180123,000000,24.8293,25.1622,24.7389,25.1254,164869.41734659,0
+PRIM.US,D,20180124,000000,25.2189,25.364,24.717,24.9068,248488.915858,0
+PRIM.US,D,20180125,000000,25.0698,25.1721,24.7547,24.9545,159737.84352542,0
+PRIM.US,D,20180126,000000,25.1254,25.2189,24.7269,24.9346,138997.22956938,0
+PRIM.US,D,20180129,000000,24.8015,25.1076,24.7567,24.8591,187620.40081138,0
+PRIM.US,D,20180130,000000,24.6206,24.8392,24.4795,24.6404,148674.77408154,0
+PRIM.US,D,20180131,000000,24.8392,25.03,24.5828,24.6702,174227.99932908,0
+PRIM.US,D,20180201,000000,24.5749,25.3918,24.3622,25.3441,243731.64506849,0
+PRIM.US,D,20180202,000000,25.1254,25.2566,24.7845,24.7935,292132.44811157,0
+PRIM.US,D,20180205,000000,24.6306,24.6702,23.3326,23.3604,453265.87847816,0
+PRIM.US,D,20180206,000000,22.8386,23.8056,22.7373,23.5671,347556.46395303,0
+PRIM.US,D,20180207,000000,23.5482,23.8335,23.4091,23.4836,205424.94958895,0
+PRIM.US,D,20180208,000000,23.4836,23.4836,22.4779,22.4779,189455.69309566,0
+PRIM.US,D,20180209,000000,22.7273,23.1885,22.4043,22.9629,273826.81624323,0
+PRIM.US,D,20180212,000000,23.0264,23.0542,22.6478,22.8386,231883.74668726,0
+PRIM.US,D,20180213,000000,22.7074,23.0165,22.6478,22.8943,131440.73556998,0
+PRIM.US,D,20180214,000000,22.772,23.5482,22.4043,23.0364,145925.86041891,0
+PRIM.US,D,20180215,000000,23.2838,23.2838,22.7998,23.1705,105141.92283196,0
+PRIM.US,D,20180216,000000,23.0552,23.5114,23.0552,23.1437,88868.796673187,0
+PRIM.US,D,20180220,000000,23.1238,23.3136,22.9042,23.0264,75022.60307454,0
+PRIM.US,D,20180221,000000,23.0264,23.5025,23.0264,23.2153,130500.95322704,0
+PRIM.US,D,20180222,000000,23.3136,23.5294,23.0652,23.2838,123046.08451311,0
+PRIM.US,D,20180223,000000,22.9629,23.255,22.7124,22.8754,602179.11981375,0
+PRIM.US,D,20180226,000000,22.8664,22.9629,22.4411,22.609,640377.1466712,0
+PRIM.US,D,20180227,000000,24.6504,25.0499,22.5137,23.3226,1089762.1466732,0
+PRIM.US,D,20180228,000000,24.7071,24.9445,23.6059,23.6247,632551.99968939,0
+PRIM.US,D,20180301,000000,23.7022,24.1852,23.3703,24.1376,1042957.1624694,0
+PRIM.US,D,20180302,000000,24.0143,25.3997,24.0143,24.7756,643393.70712529,0
+PRIM.US,D,20180305,000000,24.6306,25.1523,24.3095,24.4795,541092.26133198,0
+PRIM.US,D,20180306,000000,24.5281,24.887,24.3572,24.6782,281111.6386874,0
+PRIM.US,D,20180307,000000,24.5381,24.9346,24.0352,24.8492,605164.48834853,0
+PRIM.US,D,20180308,000000,24.9743,25.0748,24.4228,24.6702,277959.24245569,0
+PRIM.US,D,20180309,000000,24.6702,24.8492,24.5669,24.6702,340200.20195174,0
+PRIM.US,D,20180312,000000,24.7369,24.9545,24.5083,24.6206,185310.1864009,0
+PRIM.US,D,20180313,000000,24.7756,25.2139,24.7756,24.887,495165.68182347,0
+PRIM.US,D,20180314,000000,24.9445,25.1911,24.6971,24.8194,173209.7340924,0
+PRIM.US,D,20180315,000000,24.9068,25.2566,24.8392,25.1999,320060.28399007,0
+PRIM.US,D,20180316,000000,25.1911,25.6551,24.8542,25.4852,444497.93058057,0
+PRIM.US,D,20180319,000000,25.3918,25.3918,24.5828,24.9247,194858.93847206,0
+PRIM.US,D,20180320,000000,25.0111,25.2099,24.5183,24.7269,184318.08212882,0
+PRIM.US,D,20180321,000000,24.7269,25.1911,24.6971,24.7935,152657.27784315,0
+PRIM.US,D,20180322,000000,24.6206,24.717,23.8713,23.8713,167410.04948354,0
+PRIM.US,D,20180323,000000,23.8811,23.9488,23.3892,23.3892,244152.23288364,0
+PRIM.US,D,20180326,000000,23.7022,23.8096,23.3226,23.742,260920.40498752,0
+PRIM.US,D,20180327,000000,23.752,24.0054,23.3604,23.6059,257471.18242694,0
+PRIM.US,D,20180328,000000,23.752,24.0014,23.3882,23.4081,535549.15541417,0
+PRIM.US,D,20180329,000000,23.4637,24.71,23.4637,23.7619,803591.37991272,0
+PRIM.US,D,20180402,000000,23.7122,24.1296,23.3793,24.0729,358627.58292446,0
+PRIM.US,D,20180403,000000,24.0641,24.7399,23.3693,24.0064,475107.26532837,0
+PRIM.US,D,20180404,000000,23.6923,24.5679,23.586,24.5103,246575.14067999,0
+PRIM.US,D,20180405,000000,24.5848,25.0151,24.5848,24.9575,213747.15489774,0
+PRIM.US,D,20180406,000000,24.8422,25.044,24.4904,24.6633,332611.50984208,0
+PRIM.US,D,20180409,000000,24.7875,25.0916,24.6901,24.7687,330615.22700655,0
+PRIM.US,D,20180410,000000,25.0251,25.4237,24.9098,25.3679,292129.42953873,0
+PRIM.US,D,20180411,000000,25.4335,25.4902,25.1205,25.4335,226610.29994281,0
+PRIM.US,D,20180412,000000,25.4812,25.7516,25.4237,25.4515,182083.33203924,0
+PRIM.US,D,20180413,000000,25.5856,25.5856,24.9575,25.0539,152012.3094472,0
+PRIM.US,D,20180416,000000,25.2029,25.529,25.1284,25.4137,143837.00801642,0
+PRIM.US,D,20180417,000000,25.4902,25.6601,25.3084,25.3779,161855.87546533,0
+PRIM.US,D,20180418,000000,25.5786,25.8122,25.4047,25.519,154352.70958603,0
+PRIM.US,D,20180419,000000,25.529,25.6223,25.2318,25.3481,102065.9971121,0
+PRIM.US,D,20180420,000000,25.2229,25.3679,24.8572,25.0052,138478.0350416,0
+PRIM.US,D,20180423,000000,25.3779,25.4335,24.9675,25.3779,133357.52932083,0
+PRIM.US,D,20180424,000000,25.4335,25.6989,25.0638,25.2029,177562.51612188,0
+PRIM.US,D,20180425,000000,25.2129,25.514,24.9376,24.9953,306440.48335413,0
+PRIM.US,D,20180426,000000,25.0251,25.0738,24.5301,24.7399,402209.73753036,0
+PRIM.US,D,20180427,000000,24.7199,24.8044,24.4338,24.6722,82890.010076054,0
+PRIM.US,D,20180430,000000,24.6812,24.7199,24.3015,24.3403,143682.05461083,0
+PRIM.US,D,20180501,000000,24.3015,24.7449,24.0541,24.405,214448.46998664,0
+PRIM.US,D,20180502,000000,24.3691,24.6633,24.2012,24.3781,95705.864146686,0
+PRIM.US,D,20180503,000000,24.3115,24.5153,23.9498,24.3313,217743.74533258,0
+PRIM.US,D,20180504,000000,24.234,24.6862,23.7798,24.5848,126142.13405189,0
+PRIM.US,D,20180507,000000,24.6633,24.7687,24.2717,24.71,130808.84765631,0
+PRIM.US,D,20180508,000000,24.5301,25.2029,24.5301,25.034,379645.9055814,0
+PRIM.US,D,20180509,000000,25.2229,25.2229,24.1674,24.1962,428407.93117385,0
+PRIM.US,D,20180510,000000,24.1962,24.1962,23.4369,23.5582,265203.75984178,0
+PRIM.US,D,20180511,000000,23.5114,23.901,23.4737,23.7022,386962.92613582,0
+PRIM.US,D,20180514,000000,23.7977,23.8911,23.586,23.752,250345.33815213,0
+PRIM.US,D,20180515,000000,23.6535,23.8155,23.5671,23.7222,196283.70485064,0
+PRIM.US,D,20180516,000000,23.7798,24.1386,23.7698,23.8623,348846.40074494,0
+PRIM.US,D,20180517,000000,23.8155,24.3592,23.7977,23.8483,220290.41461521,0
+PRIM.US,D,20180518,000000,23.9498,24.2151,23.7619,23.9308,155141.56328716,0
+PRIM.US,D,20180521,000000,24.1296,24.6434,24.1197,24.5947,304275.16043978,0
+PRIM.US,D,20180522,000000,24.4516,25.1284,24.3215,24.6812,308180.18749859,0
+PRIM.US,D,20180523,000000,24.4436,24.6047,24.1962,24.5848,427093.84579925,0
+PRIM.US,D,20180524,000000,24.6047,24.8322,24.2429,24.7001,290047.62047285,0
+PRIM.US,D,20180525,000000,24.5947,25.1374,24.5947,25.0151,204886.63743319,0
+PRIM.US,D,20180529,000000,24.9187,25.2934,24.7875,24.9853,305230.0356469,0
+PRIM.US,D,20180530,000000,25.044,25.7664,25.044,25.519,485164.14382691,0
+PRIM.US,D,20180531,000000,25.5388,25.5388,24.7875,24.7965,261345.01756645,0
+PRIM.US,D,20180601,000000,24.9953,25.7466,24.881,24.9675,215485.85285127,0
+PRIM.US,D,20180604,000000,25.1662,25.4515,25.044,25.3182,200326.58006897,0
+PRIM.US,D,20180605,000000,25.2884,25.6223,25.0916,25.3868,283515.42885579,0
+PRIM.US,D,20180606,000000,25.4237,25.9772,25.3918,25.9384,258807.40400233,0
+PRIM.US,D,20180607,000000,25.9295,26.2406,25.8519,26.0985,283237.72015487,0
+PRIM.US,D,20180608,000000,26.1153,26.651,26.0408,26.6132,617786.14756671,0
+PRIM.US,D,20180611,000000,26.66,27.1927,26.2206,26.9829,286078.19719354,0
+PRIM.US,D,20180612,000000,26.9074,27.308,26.66,26.8876,287696.15223362,0
+PRIM.US,D,20180613,000000,26.7921,27.0684,26.5546,26.6132,271339.51222638,0
+PRIM.US,D,20180614,000000,26.651,26.9263,26.1352,26.7743,235758.58801773,0
+PRIM.US,D,20180615,000000,26.6699,26.8588,26.495,26.7743,348514.35773297,0
+PRIM.US,D,20180618,000000,26.6232,27.308,26.6182,27.2791,247990.85134007,0
+PRIM.US,D,20180619,000000,27.2125,27.308,26.6699,26.7176,306953.64073624,0
+PRIM.US,D,20180620,000000,26.7176,26.9551,26.1829,26.6798,292467.50969636,0
+PRIM.US,D,20180621,000000,26.6888,26.7553,26.3767,26.495,251276.06477656,0
+PRIM.US,D,20180622,000000,26.8319,26.974,26.4502,26.7455,811392.37831184,0
+PRIM.US,D,20180625,000000,26.651,26.651,26.1918,26.3866,200309.4748229,0
+PRIM.US,D,20180626,000000,26.495,26.8498,26.4771,26.8319,168458.50044857,0
+PRIM.US,D,20180627,000000,26.8219,27.0396,26.6112,26.6888,392644.88640408,0
+PRIM.US,D,20180628,000000,26.6987,26.6987,26.0587,26.2196,210029.27935476,0
+PRIM.US,D,20180629,000000,26.2893,26.3856,25.9374,25.9553,221229.1907672,0
+PRIM.US,D,20180702,000000,25.7913,26.2992,25.6015,26.2893,241577.39025455,0
+PRIM.US,D,20180703,000000,26.3856,26.4036,26.2246,26.2495,85374.295520067,0
+PRIM.US,D,20180705,000000,26.3379,26.4404,25.9752,26.4304,139534.53553419,0
+PRIM.US,D,20180706,000000,26.3946,26.8676,26.3946,26.6888,157069.42513841,0
+PRIM.US,D,20180709,000000,26.7455,27.309,26.3946,27.289,192421.94400248,0
+PRIM.US,D,20180710,000000,27.309,27.3556,27.0217,27.0495,196387.34251801,0
+PRIM.US,D,20180711,000000,26.9561,27.4491,26.7275,27.3457,246589.22735322,0
+PRIM.US,D,20180712,000000,27.3556,27.5415,27.0495,27.1549,266754.30008852,0
+PRIM.US,D,20180713,000000,27.0694,27.4004,26.9074,27.2523,92228.468239635,0
+PRIM.US,D,20180716,000000,27.2622,27.3268,26.6798,26.7841,120602.04670691,0
+PRIM.US,D,20180717,000000,26.8021,27.2035,26.7176,26.7921,101824.51128522,0
+PRIM.US,D,20180718,000000,26.7653,27.0794,26.5347,26.9362,160147.36324017,0
+PRIM.US,D,20180719,000000,26.9462,27.1648,26.651,27.0317,137909.53715749,0
+PRIM.US,D,20180720,000000,26.975,27.0317,26.6888,26.7275,159590.9396474,0
+PRIM.US,D,20180723,000000,26.641,26.7275,26.2694,26.5745,113361.49666434,0
+PRIM.US,D,20180724,000000,26.651,26.8021,26.5546,26.5934,161359.82332928,0
+PRIM.US,D,20180725,000000,26.5447,26.5447,25.1096,25.9652,202765.58692045,0
+PRIM.US,D,20180726,000000,26.0398,26.3658,25.9652,26.003,114408.94143843,0
+PRIM.US,D,20180727,000000,26.0487,26.3191,25.5935,25.6115,106086.73612963,0
+PRIM.US,D,20180730,000000,25.6771,25.9752,25.4405,25.4485,163437.60763138,0
+PRIM.US,D,20180731,000000,25.536,25.84,25.2387,25.7446,283205.52204462,0
+PRIM.US,D,20180801,000000,25.7546,25.8977,25.3352,25.5657,165308.11659875,0
+PRIM.US,D,20180802,000000,25.4783,26.1441,25.3749,26.0875,157016.09701831,0
+PRIM.US,D,20180803,000000,26.0785,26.4492,25.9553,26.0219,137142.81965715,0
+PRIM.US,D,20180806,000000,26.1063,26.6132,25.8599,26.4304,121464.35234706,0
+PRIM.US,D,20180807,000000,25.8699,25.8699,23.7728,24.0243,585551.81444221,0
+PRIM.US,D,20180808,000000,24.0094,25.1324,23.3912,23.8335,549912.53115872,0
+PRIM.US,D,20180809,000000,23.8951,24.219,23.6854,24.1813,261521.10098188,0
+PRIM.US,D,20180810,000000,24.067,24.6384,23.8951,24.4387,238627.23840285,0
+PRIM.US,D,20180813,000000,24.4665,24.4665,23.735,23.9249,241940.62518582,0
+PRIM.US,D,20180814,000000,23.9249,24.402,23.9249,24.3542,270863.58390924,0
+PRIM.US,D,20180815,000000,24.3065,24.3363,23.8663,23.9249,230619.97085993,0
+PRIM.US,D,20180816,000000,24.0004,24.238,23.735,24.2002,242983.03900517,0
+PRIM.US,D,20180817,000000,24.067,24.382,24.067,24.1902,298413.0919923,0
+PRIM.US,D,20180820,000000,24.3542,24.402,24.067,24.382,171993.2492395,0
+PRIM.US,D,20180821,000000,24.3443,24.8094,24.3443,24.7835,273839.89672552,0
+PRIM.US,D,20180822,000000,24.7259,24.9237,24.3264,24.402,160127.23942125,0
+PRIM.US,D,20180823,000000,24.4098,24.4198,24.0859,24.228,110284.56475353,0
+PRIM.US,D,20180824,000000,24.1902,24.3065,23.7987,23.9537,312242.18034488,0
+PRIM.US,D,20180827,000000,24.0859,24.1813,23.7818,23.8473,272129.37211847,0
+PRIM.US,D,20180828,000000,23.8385,23.8663,23.6089,23.7907,370877.95768382,0
+PRIM.US,D,20180829,000000,23.8285,24.1237,23.735,24.0292,246573.1282981,0
+PRIM.US,D,20180830,000000,24.0481,24.1714,23.8385,23.8851,207666.74301513,0
+PRIM.US,D,20180831,000000,23.8285,23.9448,23.6953,23.8851,197797.01603242,0
+PRIM.US,D,20180904,000000,23.9448,23.9448,23.5512,23.7152,254410.34957125,0
+PRIM.US,D,20180905,000000,23.7907,24.2917,23.6377,24.2767,291374.78632973,0
+PRIM.US,D,20180906,000000,24.402,24.5351,23.7152,23.8285,268256.5431699,0
+PRIM.US,D,20180907,000000,23.735,23.8663,23.6277,23.7818,195336.87917109,0
+PRIM.US,D,20180910,000000,23.8573,24.3443,23.7202,23.8185,220642.58144607,0
+PRIM.US,D,20180911,000000,23.8007,23.8385,23.5701,23.6277,283658.30797002,0
+PRIM.US,D,20180912,000000,23.6089,24.0193,23.2759,23.8185,316370.58179356,0
+PRIM.US,D,20180913,000000,23.8573,24.0193,23.589,23.7252,197607.85213469,0
+PRIM.US,D,20180914,000000,23.7152,24.0581,23.7152,24.0193,149226.16671959,0
+PRIM.US,D,20180917,000000,24.0004,24.1326,23.8762,24.0759,250971.18892013,0
+PRIM.US,D,20180918,000000,24.0859,24.2578,23.9199,24.0481,199314.35197797,0
+PRIM.US,D,20180919,000000,23.9537,24.2141,23.8385,23.8951,213826.64398243,0
+PRIM.US,D,20180920,000000,23.9816,24.1237,23.4399,23.8663,872135.1194903,0
+PRIM.US,D,20180921,000000,23.9716,24.3065,23.8573,23.9249,767173.30483755,0
+PRIM.US,D,20180924,000000,23.9249,24.1137,23.6377,24.0959,238633.27554852,0
+PRIM.US,D,20180925,000000,24.0959,24.1813,23.5701,23.8285,512766.98003008,0
+PRIM.US,D,20180926,000000,23.8762,23.8951,23.5562,23.8096,353612.72725295,0
+PRIM.US,D,20180927,000000,23.7907,23.9537,23.7152,23.8663,382144.27769865,0
+PRIM.US,D,20180928,000000,23.8096,23.8851,23.6377,23.7152,330040.69197677,0
+PRIM.US,D,20181001,000000,23.7907,24.0769,23.1527,23.3713,286237.17536289,0
+PRIM.US,D,20181002,000000,23.42,23.42,22.9151,23.265,185741.84231646,0
+PRIM.US,D,20181003,000000,23.2749,23.3326,23.0076,23.2749,250219.56428397,0
+PRIM.US,D,20181004,000000,23.2053,23.2053,22.604,22.8058,273124.49496339,0
+PRIM.US,D,20181005,000000,22.8058,22.8058,22.2244,22.3198,221731.28004891,0
+PRIM.US,D,20181008,000000,22.2513,22.5563,22.0217,22.453,213208.84274199,0
+PRIM.US,D,20181009,000000,22.4262,22.5941,22.3387,22.4629,248312.83244257,0
+PRIM.US,D,20181010,000000,22.453,22.4818,21.9472,22.0217,532250.86149539,0
+PRIM.US,D,20181011,000000,21.8915,22.2383,21.7374,21.974,286284.46633732,0
+PRIM.US,D,20181012,000000,22.3099,22.3099,21.3459,21.6023,326396.26837279,0
+PRIM.US,D,20181015,000000,21.5436,21.9282,21.4214,21.7076,167131.33459168,0
+PRIM.US,D,20181016,000000,21.7851,22.0803,21.5436,22.0316,144768.74083179,0
+PRIM.US,D,20181017,000000,21.9282,22.0803,21.6301,21.7464,180694.7885347,0
+PRIM.US,D,20181018,000000,21.6976,21.8716,21.2504,21.3925,155111.3775588,0
+PRIM.US,D,20181019,000000,21.3369,21.6401,21.2107,21.2792,184196.33302443,0
+PRIM.US,D,20181022,000000,21.3459,21.6103,21.1153,21.1609,149975.77897385,0
+PRIM.US,D,20181023,000000,21.0765,21.1908,20.7217,20.9443,124457.77040941,0
+PRIM.US,D,20181024,000000,20.9155,21.0388,19.864,19.8829,158630.02729461,0
+PRIM.US,D,20181025,000000,19.9892,20.4743,19.9892,20.359,167906.10161958,0
+PRIM.US,D,20181026,000000,20.1214,20.7505,19.9972,20.3888,155935.44794302,0
+PRIM.US,D,20181029,000000,20.5916,20.6839,20.1692,20.35,144163.01388269,0
+PRIM.US,D,20181030,000000,20.3411,20.849,20.2268,20.849,109267.3057078,0
+PRIM.US,D,20181031,000000,21.0566,21.1053,20.2178,20.2268,172326.2984424,0
+PRIM.US,D,20181101,000000,20.3232,20.8787,20.3232,20.849,166145.26746526,0
+PRIM.US,D,20181102,000000,20.9255,21.7374,20.9255,21.3558,171831.25249731,0
+PRIM.US,D,20181105,000000,21.3459,22.0803,21.2972,21.649,198580.83877883,0
+PRIM.US,D,20181106,000000,22.9311,23.4001,22.4679,22.5752,366733.45718002,0
+PRIM.US,D,20181107,000000,22.7869,23.2838,22.0992,23.1139,311308.43514762,0
+PRIM.US,D,20181108,000000,23.2838,23.4101,22.9261,23.094,200544.92350411,0
+PRIM.US,D,20181109,000000,22.9211,23.084,20.0707,22.9837,193895.00754644,0
+PRIM.US,D,20181112,000000,22.9112,22.9112,21.7762,22.3874,112967.06981377,0
+PRIM.US,D,20181113,000000,22.3486,22.5285,21.9829,22.1181,199603.12877928,0
+PRIM.US,D,20181114,000000,22.2612,22.5842,21.6976,21.9472,236719.50037051,0
+PRIM.US,D,20181115,000000,21.8139,22.604,21.5933,22.5941,210580.6719928,0
+PRIM.US,D,20181116,000000,22.4262,22.604,21.7613,22.5653,184449.89314266,0
+PRIM.US,D,20181119,000000,22.5185,22.8158,22.2433,22.3198,188956.62238677,0
+PRIM.US,D,20181120,000000,22.1668,22.4818,21.7851,22.0605,180698.81329847,0
+PRIM.US,D,20181121,000000,22.1956,22.5842,22.0703,22.2055,149258.36482984,0
+PRIM.US,D,20181123,000000,21.974,22.5097,21.974,22.2711,123641.74955275,0
+PRIM.US,D,20181126,000000,22.4361,22.8555,22.3675,22.7233,166689.61676668,0
+PRIM.US,D,20181127,000000,22.5752,22.7035,22.1856,22.4917,109073.11085536,0
+PRIM.US,D,20181128,000000,22.5941,23.1527,22.0653,23.0254,174427.22513625,0
+PRIM.US,D,20181129,000000,23.0642,23.1785,22.6338,22.8634,155540.01490152,0
+PRIM.US,D,20181130,000000,22.8724,23.1527,22.6836,23.0742,129010.78443701,0
+PRIM.US,D,20181203,000000,23.3713,23.7252,23.1705,23.6565,356461.25381917,0
+PRIM.US,D,20181204,000000,23.5979,23.75,22.3774,22.4729,252943.32317297,0
+PRIM.US,D,20181206,000000,22.2145,22.9012,21.964,22.3675,255959.88362705,0
+PRIM.US,D,20181207,000000,22.3576,22.4818,20.1125,21.6976,141657.59842884,0
+PRIM.US,D,20181210,000000,21.7076,21.9282,21.3369,21.6023,130971.85058946,0
+PRIM.US,D,20181211,000000,21.8417,21.9382,21.0208,21.0765,228543.19274878,0
+PRIM.US,D,20181212,000000,21.327,21.8915,21.2882,21.489,162941.55549533,0
+PRIM.US,D,20181213,000000,21.5635,21.7762,21.2594,21.4214,148935.37753638,0
+PRIM.US,D,20181214,000000,21.2494,21.6103,20.9075,21.1153,143792.73561482,0
+PRIM.US,D,20181217,000000,21.0208,21.2972,20.5916,20.6661,195088.3500076,0
+PRIM.US,D,20181218,000000,20.7893,20.8927,20.0926,20.1492,212808.37874576,0
+PRIM.US,D,20181219,000000,20.1692,20.3411,19.3393,19.3949,166791.24205216,0
+PRIM.US,D,20181220,000000,19.3681,19.548,18.5263,18.565,283459.08216285,0
+PRIM.US,D,20181221,000000,18.6306,18.6306,17.1876,17.2642,582588.58210822,0
+PRIM.US,D,20181224,000000,17.2542,17.9877,17.2542,17.4281,143285.61537837,0
+PRIM.US,D,20181226,000000,17.4738,18.0791,17.1876,17.9906,316512.45471685,0
+PRIM.US,D,20181227,000000,17.8207,18.5462,17.5016,18.1646,388169.34907927,0
+PRIM.US,D,20181228,000000,18.0691,19.3532,17.8097,18.0095,277319.30501446,0
+PRIM.US,D,20181231,000000,18.0791,19.055,17.8823,18.3355,309483.20477279,0
+PRIM.US,D,20190102,000000,18.0791,18.8234,17.0803,18.4517,333622.73174213,0
+PRIM.US,D,20190103,000000,18.3454,18.6277,18.0393,18.0393,153403.87152458,0
+PRIM.US,D,20190104,000000,18.3166,19.055,18.1914,18.9596,228787.6971485,0
+PRIM.US,D,20190107,000000,19.0182,19.5917,18.3166,19.4476,224400.70462687,0
+PRIM.US,D,20190108,000000,19.6493,19.8203,19.1385,19.4844,320776.69194314,0
+PRIM.US,D,20190109,000000,19.5341,19.7348,19.3721,19.543,155041.95038357,0
+PRIM.US,D,20190110,000000,19.4754,19.6106,19.2468,19.4476,248269.56623192,0
+PRIM.US,D,20190111,000000,19.3045,19.6792,19.1683,19.5619,229655.03374336,0
+PRIM.US,D,20190114,000000,19.543,19.9068,19.1485,19.3532,216752.64725144,0
+PRIM.US,D,20190115,000000,19.3433,19.3433,19.065,19.1882,210966.04312486,0
+PRIM.US,D,20190116,000000,19.1783,19.4944,18.7251,19.228,380830.19232405,0
+PRIM.US,D,20190117,000000,19.1683,19.3821,19.1535,19.3333,92914.690464349,0
+PRIM.US,D,20190118,000000,19.3899,19.6195,19.3821,19.3979,239139.38959402,0
+PRIM.US,D,20190122,000000,19.2468,19.4277,18.9695,19.3134,238563.8483733,0
+PRIM.US,D,20190123,000000,19.3979,19.6007,19.1485,19.2379,170426.60993763,0
+PRIM.US,D,20190124,000000,19.1783,19.3821,19.055,19.2856,98750.597947246,0
+PRIM.US,D,20190125,000000,19.3821,19.6195,19.2946,19.3134,104743.47121762,0
+PRIM.US,D,20190128,000000,19.1981,19.5341,19.1097,19.3045,224367.50032567,0
+PRIM.US,D,20190129,000000,19.3433,19.4476,19.1385,19.1485,124869.30250605,0
+PRIM.US,D,20190130,000000,19.1583,19.1583,18.6605,18.9795,107880.77458514,0
+PRIM.US,D,20190131,000000,18.9397,19.2658,18.7857,19.1197,117834.01541632,0
+PRIM.US,D,20190201,000000,19.1285,19.1285,18.6326,18.8722,160904.01883105,0
+PRIM.US,D,20190204,000000,18.8334,19.1097,18.6704,19.0908,98554.390712908,0
+PRIM.US,D,20190205,000000,19.1007,19.3631,18.9596,19.1097,68552.795296086,0
+PRIM.US,D,20190206,000000,19.6493,19.9266,19.3631,19.6295,151906.65939794,0
+PRIM.US,D,20190207,000000,19.4655,19.4655,18.8136,18.8722,181484.64842678,0
+PRIM.US,D,20190208,000000,18.8334,18.9695,18.4975,18.9199,136606.51988329,0
+PRIM.US,D,20190211,000000,18.9397,19.3821,18.6466,19.3532,124655.99002563,0
+PRIM.US,D,20190212,000000,19.4944,19.9466,19.4944,19.8889,135542.97605408,0
+PRIM.US,D,20190213,000000,19.87,20.3282,19.87,20.195,189779.68658005,0
+PRIM.US,D,20190214,000000,20.1085,20.5319,20.0409,20.2835,122734.16532006,0
+PRIM.US,D,20190215,000000,20.366,20.6074,20.3381,20.4345,133418.90696849,0
+PRIM.US,D,20190219,000000,20.347,20.7396,20.1374,20.6362,161662.68680383,0
+PRIM.US,D,20190220,000000,20.6462,20.9433,20.512,20.9066,137887.40095669,0
+PRIM.US,D,20190221,000000,20.8867,21.2296,18.8722,21.2007,121636.41099871,0
+PRIM.US,D,20190222,000000,21.2494,21.3071,20.7883,20.8778,200245.0786024,0
+PRIM.US,D,20190225,000000,20.9811,21.1053,20.6551,20.9433,153245.89954617,0
+PRIM.US,D,20190226,000000,20.9433,20.9901,20.6551,20.9344,227085.222069,0
+PRIM.US,D,20190227,000000,20.9811,21.0388,20.1562,21.0298,153934.13415277,0
+PRIM.US,D,20190228,000000,21.327,22.5892,20.1334,22.4014,351227.04852158,0
+PRIM.US,D,20190301,000000,22.3427,22.7183,21.957,22.4858,291788.33080827,0
+PRIM.US,D,20190304,000000,22.4947,22.9072,22.4014,22.4102,193206.77293984,0
+PRIM.US,D,20190305,000000,22.5037,22.5892,22.1022,22.1121,361658.23005179,0
+PRIM.US,D,20190306,000000,22.1698,22.1698,21.5446,21.5446,127229.82646379,0
+PRIM.US,D,20190307,000000,21.5844,21.5844,21.2694,21.3935,279324.6435685,0
+PRIM.US,D,20190308,000000,21.2296,21.3757,21.1511,21.2694,64257.366150484,0
+PRIM.US,D,20190311,000000,21.2792,21.5645,21.1153,21.4701,118104.68078061,0
+PRIM.US,D,20190312,000000,21.5088,21.6033,21.317,21.4522,101636.35357845,0
+PRIM.US,D,20190313,000000,21.5446,21.5446,21.2792,21.327,67434.917155828,0
+PRIM.US,D,20190314,000000,21.2296,21.3985,21.0964,21.3847,183514.1355635,0
+PRIM.US,D,20190315,000000,21.3935,21.7394,21.2395,21.6708,345642.68877501,0
+PRIM.US,D,20190318,000000,21.6808,21.9402,21.6311,21.9034,91424.521674318,0
+PRIM.US,D,20190319,000000,21.9402,21.9402,21.1709,21.317,222464.79324806,0
+PRIM.US,D,20190320,000000,21.2494,21.5347,21,21.2594,314276.69843633,0
+PRIM.US,D,20190321,000000,21.2494,21.6113,20.9145,21,105036.27278271,0
+PRIM.US,D,20190322,000000,20.7982,20.8182,19.8203,19.8303,157453.79007952,0
+PRIM.US,D,20190325,000000,19.7736,20.0707,19.4754,19.9167,99037.362366665,0
+PRIM.US,D,20190326,000000,20.0509,20.2735,19.6792,19.8978,84215.163551049,0
+PRIM.US,D,20190327,000000,19.8978,20.0221,19.4844,19.9564,96099.284806309,0
+PRIM.US,D,20190328,000000,20.0121,20.0986,19.6682,20.0121,72310.918476883,0
+PRIM.US,D,20190329,000000,20.0032,20.2258,19.8601,19.8789,544768.8830462,0
+PRIM.US,D,20190401,000000,20.1284,20.6839,20.0032,20.5538,169836.98204366,0
+PRIM.US,D,20190402,000000,20.5627,20.6094,20.2645,20.514,116976.7407309,0
+PRIM.US,D,20190403,000000,20.6661,20.7913,20.4066,20.4454,78940.710615644,0
+PRIM.US,D,20190404,000000,20.4544,20.8211,20.4066,20.7615,77931.501097481,0
+PRIM.US,D,20190405,000000,20.841,21.1461,20.6939,21.0894,101976.44611797,0
+PRIM.US,D,20190408,000000,20.9662,21.0228,20.7515,20.841,102035.81138374,0
+PRIM.US,D,20190409,000000,20.7913,20.7913,20.3391,20.5916,111153.91373029,0
+PRIM.US,D,20190410,000000,20.5916,20.7416,20.514,20.6939,64094.363217342,0
+PRIM.US,D,20190411,000000,20.7515,20.9175,20.6839,20.8608,82917.177231577,0
+PRIM.US,D,20190412,000000,20.9463,21.0696,20.831,20.8996,118867.37351718,0
+PRIM.US,D,20190415,000000,20.8996,20.993,20.6382,20.6839,60382.52482003,0
+PRIM.US,D,20190416,000000,20.7317,20.9662,20.7317,20.8112,133260.93499008,0
+PRIM.US,D,20190417,000000,20.9563,20.9662,20.7317,20.8012,118094.61887116,0
+PRIM.US,D,20190418,000000,20.6839,21.2782,20.6839,21.0129,371774.47381611,0
+PRIM.US,D,20190422,000000,21.0418,21.2336,20.6939,21.1272,132048.47490096,0
+PRIM.US,D,20190423,000000,21.0994,21.4164,21.0506,21.3409,186862.73902955,0
+PRIM.US,D,20190424,000000,21.321,21.8119,21.2922,21.6559,179544.71228419,0
+PRIM.US,D,20190425,000000,21.5794,21.5794,21.0696,21.4363,148757.28173906,0
+PRIM.US,D,20190426,000000,21.4363,21.4363,21.0418,21.1749,165353.39519129,0
+PRIM.US,D,20190429,000000,21.2336,21.4651,21.0079,21.3508,117860.1763809,0
+PRIM.US,D,20190430,000000,21.3508,21.3508,20.6661,21.0696,167655.5600742,0
+PRIM.US,D,20190501,000000,21.1461,21.2435,20.8012,20.8112,135996.76817042,0
+PRIM.US,D,20190502,000000,20.6939,21.0646,20.2645,20.6004,166035.59265222,0
+PRIM.US,D,20190503,000000,20.7117,20.993,20.6004,20.8708,297982.4422677,0
+PRIM.US,D,20190506,000000,20.5538,20.7813,20.3968,20.7714,221179.88741088,0
+PRIM.US,D,20190507,000000,21.8696,23.0493,21.485,21.7831,470288.6168912,0
+PRIM.US,D,20190508,000000,21.8497,21.8547,20.3968,20.4743,408168.40030859,0
+PRIM.US,D,20190509,000000,20.3113,20.3113,19.714,19.87,145605.8916983,0
+PRIM.US,D,20190510,000000,19.695,19.9266,19.5032,19.7726,152834.36744953,0
+PRIM.US,D,20190513,000000,19.4059,19.6583,18.9865,19.2836,329366.5440434,0
+PRIM.US,D,20190514,000000,19.2836,19.4744,19.1465,19.4645,152659.29022504,0
+PRIM.US,D,20190515,000000,19.3025,19.6583,19.1763,19.5132,260069.16744777,0
+PRIM.US,D,20190516,000000,19.5907,20.0032,19.5907,19.705,254585.42679574,0
+PRIM.US,D,20190517,000000,19.542,19.7438,19.4456,19.5519,159987.37887986,0
+PRIM.US,D,20190520,000000,19.4794,19.5559,19.2836,19.4645,106514.36728139,0
+PRIM.US,D,20190521,000000,19.5807,19.714,19.5082,19.6185,107271.02287228,0
+PRIM.US,D,20190522,000000,19.542,19.542,19.2448,19.2648,378866.10759877,0
+PRIM.US,D,20190523,000000,19.0242,19.0242,18.4517,18.6386,267849.03583704,0
+PRIM.US,D,20190524,000000,18.7261,18.8404,18.0235,18.0731,151321.05626776,0
+PRIM.US,D,20190528,000000,18.1218,18.3792,18.1118,18.2619,239172.59389521,0
+PRIM.US,D,20190529,000000,18.2619,18.403,18.1218,18.3216,173305.3222322,0
+PRIM.US,D,20190530,000000,18.3692,18.4935,17.6398,17.8316,108143.39042188,0
+PRIM.US,D,20190531,000000,17.6001,17.6001,17.3317,17.5315,152702.55643569,0
+PRIM.US,D,20190603,000000,17.5901,17.8773,17.4102,17.6974,232184.59777992,0
+PRIM.US,D,20190604,000000,18.0433,18.7061,18.0433,18.4845,123686.02195434,0
+PRIM.US,D,20190605,000000,18.4935,18.5134,18.1406,18.3315,101483.41255476,0
+PRIM.US,D,20190606,000000,18.2818,18.3504,17.9548,18.0632,70971.678328653,0
+PRIM.US,D,20190607,000000,18.1496,18.3892,18.1118,18.1118,63330.664289838,0
+PRIM.US,D,20190610,000000,18.2152,18.7638,18.0731,18.3116,420733.71283383,0
+PRIM.US,D,20190611,000000,18.5035,18.6386,18.1596,18.417,128163.57166105,0
+PRIM.US,D,20190612,000000,18.3692,18.4935,18.1318,18.3017,89833.733789756,0
+PRIM.US,D,20190613,000000,18.3692,18.5432,18.2053,18.3892,151348.22342327,0
+PRIM.US,D,20190614,000000,18.3892,18.4845,18.2341,18.252,68361.619016474,0
+PRIM.US,D,20190617,000000,18.2818,18.6108,18.2152,18.3892,106349.35196635,0
+PRIM.US,D,20190618,000000,18.5134,19.0242,18.5134,18.8106,101244.94530071,0
+PRIM.US,D,20190619,000000,18.8106,18.9269,18.6575,18.8204,111041.22034442,0
+PRIM.US,D,20190620,000000,19.0242,19.053,18.6665,18.7061,109009.7208258,0
+PRIM.US,D,20190621,000000,18.6963,18.9269,18.6963,18.8503,235914.54761425,0
+PRIM.US,D,20190624,000000,18.9367,18.9367,18.3792,18.4935,239881.95851167,0
+PRIM.US,D,20190625,000000,18.591,18.8404,18.407,18.7906,182683.02184266,0
+PRIM.US,D,20190626,000000,18.9079,19.2736,18.898,19.2061,121600.18812468,0
+PRIM.US,D,20190627,000000,19.2448,19.6593,19.2448,19.6394,202077.35231384,0
+PRIM.US,D,20190628,000000,19.6692,20.343,19.6692,20.18,705931.49295021,0
+PRIM.US,D,20190701,000000,20.4007,20.6422,19.9773,20.1413,142257.28823225,0
+PRIM.US,D,20190702,000000,19.9962,20.1115,19.6891,20.1016,143371.14160872,0
+PRIM.US,D,20190703,000000,20.189,20.361,20.1502,20.2864,70669.821045055,0
+PRIM.US,D,20190705,000000,20.199,20.846,20.1413,20.4683,415125.20450459,0
+PRIM.US,D,20190708,000000,20.4494,20.4881,19.9773,20.1314,144913.63232791,0
+PRIM.US,D,20190709,000000,20.0051,20.1602,19.8323,20.1502,113371.5585738,0
+PRIM.US,D,20190710,000000,20.2675,20.3708,19.9286,19.9684,209173.01086029,0
+PRIM.US,D,20190711,000000,19.9684,20.0339,19.3611,19.8133,131100.64303046,0
+PRIM.US,D,20190712,000000,19.8034,20.1214,19.7845,19.9088,119945.00401962,0
+PRIM.US,D,20190715,000000,19.8809,20.0737,19.4944,19.6007,176378.22937924,0
+PRIM.US,D,20190716,000000,19.6295,19.7557,19.4844,19.5241,183936.73576054,0
+PRIM.US,D,20190717,000000,19.5042,19.5142,19.1813,19.2926,167288.30037915,0
+PRIM.US,D,20190718,000000,19.2836,19.3214,18.9755,19.2061,111547.33438992,0
+PRIM.US,D,20190719,000000,19.1564,19.4804,18.9159,19.3313,216929.73685781,0
+PRIM.US,D,20190722,000000,19.3889,19.4754,19.2548,19.3114,103411.274406,0
+PRIM.US,D,20190723,000000,19.3979,19.5619,19.3711,19.4844,118457.85380242,0
+PRIM.US,D,20190724,000000,19.4069,19.9286,19.3214,19.872,230025.31201125,0
+PRIM.US,D,20190725,000000,19.8998,20.0539,19.5817,19.5817,214125.48269319,0
+PRIM.US,D,20190726,000000,19.6692,19.7845,19.5917,19.6692,159476.23387963,0
+PRIM.US,D,20190729,000000,19.697,20.2775,19.216,20.2575,236894.577595,0
+PRIM.US,D,20190730,000000,20.1314,20.5766,19.8133,20.5577,176119.63830629,0
+PRIM.US,D,20190731,000000,20.5379,20.9513,20.2089,20.2089,191090.75338181,0
+PRIM.US,D,20190801,000000,20.199,20.2963,19.2648,19.2648,209758.61399047,0
+PRIM.US,D,20190802,000000,19.1266,19.1266,18.4915,18.8394,163374.21760183,0
+PRIM.US,D,20190805,000000,18.5213,19.4655,18.0791,18.3662,195148.72146431,0
+PRIM.US,D,20190806,000000,20.2477,21.2395,18.7141,18.7807,253237.130929,0
+PRIM.US,D,20190807,000000,18.6744,18.7807,18.1844,18.6943,205430.98673461,0
+PRIM.US,D,20190808,000000,18.8493,19.0978,18.7946,19.0799,175312.67316814,0
+PRIM.US,D,20190809,000000,19.0232,19.1465,18.8194,19.062,115964.5126399,0
+PRIM.US,D,20190812,000000,18.9279,19.5241,18.9279,19.0799,173108.10880693,0
+PRIM.US,D,20190813,000000,18.9944,19.5341,18.9944,19.3025,96080.167178348,0
+PRIM.US,D,20190814,000000,18.9557,19.3114,18.8194,19.2548,296985.30704089,0
+PRIM.US,D,20190815,000000,19.2448,19.4655,19.1077,19.2926,220813.63390678,0
+PRIM.US,D,20190816,000000,19.3512,19.5341,19.1862,19.2359,162611.52486528,0
+PRIM.US,D,20190819,000000,19.4655,19.4724,19.0332,19.053,200773.32884869,0
+PRIM.US,D,20190820,000000,18.9755,19.1564,18.6416,19.1167,209994.06267168,0
+PRIM.US,D,20190821,000000,19.2648,19.3164,19.0143,19.071,115562.03626177,0
+PRIM.US,D,20190822,000000,19.1465,19.1763,18.7996,18.8493,111825.04309083,0
+PRIM.US,D,20190823,000000,18.7896,18.7896,18.2123,18.2987,210518.28815419,0
+PRIM.US,D,20190826,000000,18.415,18.415,17.8277,18.1566,109740.21545211,0
+PRIM.US,D,20190827,000000,18.2501,18.2501,17.3755,17.4231,138738.63849644,0
+PRIM.US,D,20190828,000000,17.3357,17.8634,17.1617,17.8097,124002.97210212,0
+PRIM.US,D,20190829,000000,17.9022,18.3285,17.9022,18.3186,149382.12631611,0
+PRIM.US,D,20190830,000000,18.3762,18.897,18.2401,18.8394,223155.04023655,0
+PRIM.US,D,20190903,000000,18.734,18.8771,17.9122,18.1566,157990.08985339,0
+PRIM.US,D,20190904,000000,18.3375,18.4727,18.1069,18.1387,88225.840659124,0
+PRIM.US,D,20190905,000000,18.3564,18.8871,18.3087,18.4537,116840.90495328,0
+PRIM.US,D,20190906,000000,18.5015,18.5015,18.1288,18.1387,91484.893131038,0
+PRIM.US,D,20190909,000000,18.2401,18.8682,17.9122,18.7996,97290.614885576,0
+PRIM.US,D,20190910,000000,18.8294,19.6106,18.6267,19.5817,225680.57950932,0
+PRIM.US,D,20190911,000000,19.7458,19.8621,19.5192,19.7746,274906.45912757,0
+PRIM.US,D,20190912,000000,19.7557,19.9088,19.6792,19.707,348147.09803794,0
+PRIM.US,D,20190913,000000,19.6195,20.3043,19.6195,20.18,154244.04096393,0
+PRIM.US,D,20190916,000000,20.1115,20.5667,20.0638,20.3242,142996.83857706,0
+PRIM.US,D,20190917,000000,20.2188,20.343,19.8034,20.2089,105087.58852092,0
+PRIM.US,D,20190918,000000,20.1502,20.2089,19.5529,19.8223,175415.30464457,0
+PRIM.US,D,20190919,000000,19.872,19.9773,19.4367,19.4466,399184.12135776,0
+PRIM.US,D,20190920,000000,19.4566,19.6842,19.221,19.4069,305945.43740902,0
+PRIM.US,D,20190923,000000,19.2926,19.3611,18.9855,19.0192,117537.18908745,0
+PRIM.US,D,20190924,000000,18.9944,19.1216,18.4448,18.5601,152849.46031371,0
+PRIM.US,D,20190925,000000,18.5601,19.1077,18.5313,19.062,257187.43658036,0
+PRIM.US,D,20190926,000000,19.053,19.2061,18.8294,18.9259,119350.34517093,0
+PRIM.US,D,20190927,000000,19.0232,19.227,18.7033,18.7529,112345.24380956,0
+PRIM.US,D,20190930,000000,18.7896,19.0232,18.6933,18.9656,117503.98478625,0
+PRIM.US,D,20191001,000000,19.0988,19.3035,18.5591,18.6257,106767.92739962,0
+PRIM.US,D,20191002,000000,18.4815,18.7429,18.3842,18.6635,111855.22881918,0
+PRIM.US,D,20191003,000000,18.6078,18.6078,18.0761,18.579,111842.1483369,0
+PRIM.US,D,20191004,000000,18.5591,19.1475,18.5591,19.1177,82433.199386875,0
+PRIM.US,D,20191007,000000,18.8871,19.3035,18.8871,19.1872,138239.56778755,0
+PRIM.US,D,20191008,000000,19.0143,19.1276,18.7429,18.9069,89649.600846762,0
+PRIM.US,D,20191009,000000,19.062,19.1177,18.7996,18.9656,63689.874457321,0
+PRIM.US,D,20191010,000000,18.9944,19.3224,18.9656,19.0988,102345.7181949,0
+PRIM.US,D,20191011,000000,19.4089,19.9216,19.3035,19.5837,158312.07095589,0
+PRIM.US,D,20191014,000000,19.4387,19.7288,19.3124,19.4287,125987.18064631,0
+PRIM.US,D,20191015,000000,19.4188,19.5738,19.3323,19.4337,93783.033250166,0
+PRIM.US,D,20191016,000000,19.4287,19.7686,19.3423,19.3423,110547.18059026,0
+PRIM.US,D,20191017,000000,19.4586,19.8551,19.4188,19.8352,144519.20547735,0
+PRIM.US,D,20191018,000000,19.7288,20.5229,19.7288,20.2715,193538.81595179,0
+PRIM.US,D,20191021,000000,20.4345,21.0258,20.4345,20.4832,231280.03212007,0
+PRIM.US,D,20191022,000000,20.4345,20.6571,20.2417,20.513,109301.51619994,0
+PRIM.US,D,20191023,000000,20.5031,20.7426,20.2317,20.3958,98257.564384036,0
+PRIM.US,D,20191024,000000,20.4444,20.4633,19.874,20.0767,78442.646097707,0
+PRIM.US,D,20191025,000000,20.028,20.2715,19.874,20.2228,58465.731069181,0
+PRIM.US,D,20191028,000000,20.366,20.5617,20.2129,20.4395,127082.92258577,0
+PRIM.US,D,20191029,000000,20.3958,20.5994,20.3272,20.5229,88441.165521423,0
+PRIM.US,D,20191030,000000,20.5428,20.5816,20.1642,20.2765,140309.3025621,0
+PRIM.US,D,20191031,000000,20.1741,20.2615,19.6414,19.7686,339529.07259121,0
+PRIM.US,D,20191101,000000,19.874,20.6174,19.874,20.3003,270998.41349592,0
+PRIM.US,D,20191104,000000,20.7923,22.9509,20.5428,22.3506,814308.3196714,0
+PRIM.US,D,20191105,000000,22.1946,22.8814,21.7702,22.8426,466508.3575096,0
+PRIM.US,D,20191106,000000,22.8426,22.8426,21.8369,21.9163,204171.23567107,0
+PRIM.US,D,20191107,000000,22.2046,22.4759,21.4025,21.6033,504679.21721154,0
+PRIM.US,D,20191108,000000,21.7016,21.7702,21.1391,21.2962,176757.56336562,0
+PRIM.US,D,20191111,000000,21.0526,21.326,20.7923,21.2077,226062.93206855,0
+PRIM.US,D,20191112,000000,21.1481,21.5268,20.9672,21.2216,192960.25615823,0
+PRIM.US,D,20191113,000000,20.9771,21.1879,20.8618,20.8618,142179.81152946,0
+PRIM.US,D,20191114,000000,20.9185,21.1879,20.832,20.9383,123258.39080258,0
+PRIM.US,D,20191115,000000,21.1024,21.2962,20.8817,20.9383,139501.331233,0
+PRIM.US,D,20191118,000000,20.9006,20.9006,20.5786,20.6372,105939.83225161,0
+PRIM.US,D,20191119,000000,20.7426,21.0438,20.4156,20.8618,146790.17844095,0
+PRIM.US,D,20191120,000000,20.7127,20.8519,20.4246,20.5229,151812.07744908,0
+PRIM.US,D,20191121,000000,20.5528,20.5528,20.028,20.0956,106008.25323589,0
+PRIM.US,D,20191122,000000,20.193,20.2904,20.0857,20.2417,81091.946856754,0
+PRIM.US,D,20191125,000000,20.2317,20.6849,20.1452,20.6849,107059.72277375,0
+PRIM.US,D,20191126,000000,20.6571,20.8718,20.4056,20.842,130439.57557938,0
+PRIM.US,D,20191127,000000,20.9006,21.2365,20.677,21.0626,95324.517778407,0
+PRIM.US,D,20191129,000000,20.996,21.3359,20.842,21.2962,86273.830225189,0
+PRIM.US,D,20191202,000000,21.1879,21.4214,20.7227,20.7923,216513.17380645,0
+PRIM.US,D,20191203,000000,20.5617,20.6939,20.356,20.5716,124907.53776197,0
+PRIM.US,D,20191204,000000,20.7625,21.2216,20.6531,20.9185,174473.50991973,0
+PRIM.US,D,20191205,000000,20.996,21.2077,20.8122,21.1977,167660.59102892,0
+PRIM.US,D,20191206,000000,21.3061,21.9442,21.3061,21.6033,235177.00965133,0
+PRIM.US,D,20191209,000000,21.5347,21.6728,21.4125,21.4313,144335.07253435,0
+PRIM.US,D,20191210,000000,21.3657,21.6291,21.1113,21.5178,110029.99844436,0
+PRIM.US,D,20191211,000000,21.7314,21.8765,21.4462,21.6131,125321.0822405,0
+PRIM.US,D,20191212,000000,21.4512,22.1658,21.4125,22.0107,134186.63065978,0
+PRIM.US,D,20191213,000000,22.1658,22.1658,21.48,21.6033,138485.07837822,0
+PRIM.US,D,20191216,000000,21.8964,22.7551,21.7702,22.4381,260697.03059766,0
+PRIM.US,D,20191217,000000,22.2433,22.4421,21.809,22.1846,251021.49846739,0
+PRIM.US,D,20191218,000000,22.3119,22.3119,21.9163,21.9809,112053.44843541,0
+PRIM.US,D,20191219,000000,21.8964,22.2631,21.6917,21.9442,214031.90693527,0
+PRIM.US,D,20191220,000000,21.9809,22.0585,21.7116,21.7404,361891.6663511,0
+PRIM.US,D,20191223,000000,21.8765,22.0107,21.646,21.8189,103269.40148271,0
+PRIM.US,D,20191224,000000,21.8189,21.8279,21.5744,21.6818,38583.397989516,0
+PRIM.US,D,20191226,000000,21.7116,21.7116,21.3747,21.5645,57517.899198683,0
+PRIM.US,D,20191227,000000,21.6529,21.6529,21.1581,21.2077,80708.588106584,0
+PRIM.US,D,20191230,000000,21.2762,21.8259,21.1113,21.5853,119962.10926569,0
+PRIM.US,D,20191231,000000,21.4035,21.6927,21.2564,21.5655,146212.62483833,0
+PRIM.US,D,20200102,000000,21.7226,21.7911,20.8996,21.0348,141005.58669626,0
+PRIM.US,D,20200103,000000,20.8211,21.0626,20.675,20.9563,102936.35227981,0
+PRIM.US,D,20200106,000000,20.7714,21.3359,20.4474,21.1679,160431.10908675,0
+PRIM.US,D,20200107,000000,21.0825,21.4135,20.9135,21.2664,124290.74271248,0
+PRIM.US,D,20200108,000000,21.2762,21.3657,20.8211,21.0526,104436.58297929,0
+PRIM.US,D,20200109,000000,21.1302,21.2176,20.8211,20.8608,79314.007456361,0
+PRIM.US,D,20200110,000000,20.831,21.0248,20.6452,20.8012,107134.18090371,0
+PRIM.US,D,20200113,000000,20.7317,20.9275,20.5209,20.8708,111263.58854333,0
+PRIM.US,D,20200114,000000,20.841,21.4323,20.841,21.2077,103012.82279165,0
+PRIM.US,D,20200115,000000,21.1024,21.3558,21.0726,21.2464,92438.762147209,0
+PRIM.US,D,20200116,000000,21.4522,21.8487,21.3747,21.6589,137528.19078921,0
+PRIM.US,D,20200117,000000,21.8487,21.9272,21.3935,21.4611,95272.19584925,0
+PRIM.US,D,20200121,000000,21.4611,21.7126,21.2832,21.5655,102275.28482873,0
+PRIM.US,D,20200122,000000,21.7126,22.0703,21.5406,21.974,143201.09533896,0
+PRIM.US,D,20200123,000000,22.0028,22.604,21.6927,22.0703,157500.07486301,0
+PRIM.US,D,20200124,000000,21.974,22.0903,21.2862,21.3309,85608.738010327,0
+PRIM.US,D,20200127,000000,20.9761,21.3558,20.8897,21.1113,88539.772234066,0
+PRIM.US,D,20200128,000000,21.1679,21.4611,20.9175,21.1391,84018.95631671,0
+PRIM.US,D,20200129,000000,21.1302,21.4224,21.0626,21.2077,103845.94889438,0
+PRIM.US,D,20200130,000000,21.0348,21.3359,20.9851,21.3359,103952.60513459,0
+PRIM.US,D,20200131,000000,21.1879,21.2714,20.5209,20.6839,206924.17409748,0
+PRIM.US,D,20200203,000000,20.8509,20.9095,20.7029,20.7416,167024.67835148,0
+PRIM.US,D,20200204,000000,20.995,21.0924,20.7615,20.8211,146073.77048787,0
+PRIM.US,D,20200205,000000,21.0438,21.5456,20.9761,21.5357,195186.95672024,0
+PRIM.US,D,20200206,000000,21.6341,21.7126,21.0726,21.2365,99714.528872869,0
+PRIM.US,D,20200207,000000,21.1302,21.1977,20.8807,21.0825,81077.86018352,0
+PRIM.US,D,20200210,000000,21.0438,21.1977,20.9563,21.1531,46947.863318021,0
+PRIM.US,D,20200211,000000,21.3061,22.13,21.3061,21.8289,86297.978807876,0
+PRIM.US,D,20200212,000000,21.9829,22.4599,21.9272,22.2661,103232.17241773,0
+PRIM.US,D,20200213,000000,22.2264,22.4312,22.0217,22.4312,95073.976233021,0
+PRIM.US,D,20200214,000000,22.4799,22.7134,22.3337,22.6438,91358.113071927,0
+PRIM.US,D,20200218,000000,22.624,22.8078,22.45,22.6637,103594.40115805,0
+PRIM.US,D,20200219,000000,22.6935,22.7879,22.5067,22.6686,70137.546034977,0
+PRIM.US,D,20200220,000000,22.5842,22.7491,21.6828,21.7226,183901.51907745,0
+PRIM.US,D,20200221,000000,21.7126,22.5355,21.5248,22.2562,122015.7449851,0
+PRIM.US,D,20200224,000000,21.5456,22.0316,21.2762,21.8785,115810.56542526,0
+PRIM.US,D,20200225,000000,20.841,22.2612,20.4812,20.6064,231412.84932485,0
+PRIM.US,D,20200226,000000,20.6551,21.0149,19.3273,19.5887,236877.47234892,0
+PRIM.US,D,20200227,000000,19.2697,19.6474,19.0083,19.066,192522.56309701,0
+PRIM.US,D,20200228,000000,18.415,18.7877,17.939,18.405,338436.34922458,0
+PRIM.US,D,20200302,000000,18.2789,19.221,18.2689,19.1613,176313.83315873,0
+PRIM.US,D,20200303,000000,19.1216,19.8799,18.9795,19.3174,197119.84952621,0
+PRIM.US,D,20200304,000000,19.6175,19.871,19.3939,19.55,224505.34848519,0
+PRIM.US,D,20200305,000000,18.9299,19.55,18.9299,19.5112,211341.35234747,0
+PRIM.US,D,20200306,000000,18.8126,19.8123,18.8126,19.715,156778.63595521,0
+PRIM.US,D,20200309,000000,18.4737,18.7459,16.9809,17.6597,483723.27839321,0
+PRIM.US,D,20200310,000000,17.8157,18.0273,16.2911,16.3876,652799.58008221,0
+PRIM.US,D,20200311,000000,16.0019,16.0019,14.527,14.8064,336182.48150704,0
+PRIM.US,D,20200312,000000,13.7707,14.0619,9.13494,9.62045,584131.07282741,0
+PRIM.US,D,20200313,000000,10.3182,11.3656,9.40736,11.3259,898356.45552552,0
+PRIM.US,D,20200316,000000,10.1541,11.4332,9.78442,11.2504,451283.68231586,0
+PRIM.US,D,20200317,000000,11.4819,13.1019,10.6709,13.0224,514353.74315085,0
+PRIM.US,D,20200318,000000,12.1408,12.4032,9.29953,9.79337,343455.22965987,0
+PRIM.US,D,20200319,000000,9.89275,11.4232,9.50317,11.0168,349564.82107989,0
+PRIM.US,D,20200320,000000,10.9681,12.6924,10.6561,12.0643,448431.13098586,0
+PRIM.US,D,20200323,000000,12.1408,13.6157,11.9083,12.1508,325062.05917929,0
+PRIM.US,D,20200324,000000,12.8603,13.3623,12.5185,12.9926,283816.27994844,0
+PRIM.US,D,20200325,000000,13.0224,13.1884,12.3356,12.9449,233655.64894199,0
+PRIM.US,D,20200326,000000,12.8603,14.8064,12.8455,14.7974,280309.70450397,0
+PRIM.US,D,20200327,000000,14.2259,14.7586,13.6256,13.7131,326944.642438,0
+PRIM.US,D,20200330,000000,13.8373,14.8024,13.4288,14.55,220516.8075779,0
+PRIM.US,D,20200331,000000,14.6771,15.5239,14.1424,15.4842,465097.67780426,0
+PRIM.US,D,20200401,000000,14.7636,15.1343,14.2985,15.0757,343759.09932536,0
+PRIM.US,D,20200402,000000,15.0359,15.7585,14.2885,15.3679,264956.23686922,0
+PRIM.US,D,20200403,000000,15.2416,15.4344,14.531,15.0558,266943.46398624,0
+PRIM.US,D,20200406,000000,15.6511,16.1182,15.3937,15.8429,407110.89362505,0
+PRIM.US,D,20200407,000000,16.322,16.6718,14.8212,15.0955,234357.97022183,0
+PRIM.US,D,20200408,000000,15.3957,15.8529,14.7258,15.7207,240633.58314783,0
+PRIM.US,D,20200409,000000,16.1868,16.6241,15.7207,16.4691,169563.29810653,0
+PRIM.US,D,20200413,000000,16.322,16.3319,15.6024,15.8141,154678.71545232,0
+PRIM.US,D,20200414,000000,16.3319,16.6052,15.6312,16.138,141157.521529,0
+PRIM.US,D,20200415,000000,15.7286,15.829,14.4635,14.6175,146505.42640342,0
+PRIM.US,D,20200416,000000,14.55,14.6573,13.6356,13.887,243761.83079686,0
+PRIM.US,D,20200417,000000,14.2846,14.7159,14.1812,14.364,494673.65445121,0
+PRIM.US,D,20200420,000000,14.0838,14.2657,13.7409,13.8075,183922.6490873,0
+PRIM.US,D,20200421,000000,13.2947,13.6356,12.9806,13.2262,189238.35585147,0
+PRIM.US,D,20200422,000000,13.5273,13.7131,13.0791,13.3603,173774.20721274,0
+PRIM.US,D,20200423,000000,13.2659,13.6356,13.1585,13.409,183356.16358508,0
+PRIM.US,D,20200424,000000,13.3702,13.5173,13.1486,13.3225,92259.66015894,0
+PRIM.US,D,20200427,000000,13.3802,13.9158,13.1685,13.732,141564.02267092,0
+PRIM.US,D,20200428,000000,14.5887,14.8113,13.9695,14.6275,151070.51472237,0
+PRIM.US,D,20200429,000000,15.1343,16.4393,15.1343,15.9026,305705.96396403,0
+PRIM.US,D,20200430,000000,15.2903,15.5437,14.7447,15.2029,237187.37916009,0
+PRIM.US,D,20200501,000000,15.2416,15.2416,14.3244,14.6275,235576.46745662,0
+PRIM.US,D,20200504,000000,14.5598,14.5598,13.567,14.2567,197825.18937889,0
+PRIM.US,D,20200505,000000,14.2657,14.5976,13.2559,13.5769,466614.00755887,0
+PRIM.US,D,20200506,000000,13.4776,13.8274,13.1585,13.5471,250741.77738459,0
+PRIM.US,D,20200507,000000,13.887,14.3442,13.7707,13.9655,308171.13178008,0
+PRIM.US,D,20200508,000000,14.374,14.541,14.054,14.4237,164682.26583075,0
+PRIM.US,D,20200511,000000,14.1991,14.2179,13.6157,14.1236,193934.24899331,0
+PRIM.US,D,20200512,000000,14.0938,14.1812,13.6058,13.6604,246299.44436097,0
+PRIM.US,D,20200513,000000,13.4974,13.6157,13.1585,13.3315,250675.3687822,0
+PRIM.US,D,20200514,000000,13.1287,13.1287,12.4171,12.9906,245314.3834255,0
+PRIM.US,D,20200515,000000,13.0094,13.2262,12.7282,13.0889,226596.21326958,0
+PRIM.US,D,20200518,000000,13.6058,14.374,13.6058,14.3244,296744.82740495,0
+PRIM.US,D,20200519,000000,14.2945,14.7636,13.9357,13.9655,336423.96733392,0
+PRIM.US,D,20200520,000000,14.2746,14.8411,14.2468,14.531,227076.16635049,0
+PRIM.US,D,20200521,000000,14.4635,14.7358,14.3244,14.55,136115.49870197,0
+PRIM.US,D,20200522,000000,14.6871,14.6871,14.3144,14.6076,229794.89428477,0
+PRIM.US,D,20200526,000000,14.4337,15.6312,14.4337,15.5437,366370.22224875,0
+PRIM.US,D,20200527,000000,15.4444,16.1679,15.4444,15.7386,729104.0704211,0
+PRIM.US,D,20200528,000000,16.0894,16.8388,15.8429,16.2136,320097.51305505,0
+PRIM.US,D,20200529,000000,15.992,16.3796,15.7863,16.2533,238691.63462335,0
+PRIM.US,D,20200601,000000,16.4691,16.6817,16.0119,16.0606,275081.53635205,0
+PRIM.US,D,20200602,000000,16.2533,16.9173,16.159,16.6718,390454.40871611,0
+PRIM.US,D,20200603,000000,17.0316,17.5881,17.0316,17.3069,366097.54450257,0
+PRIM.US,D,20200604,000000,17.1787,17.7104,17.1349,17.6129,273165.74879215,0
+PRIM.US,D,20200605,000000,18.4935,18.9129,18.1158,18.2501,298601.24969907,0
+PRIM.US,D,20200608,000000,18.3961,18.7081,18.1735,18.3375,633224.13524087,0
+PRIM.US,D,20200609,000000,18.0661,18.0661,17.4698,17.9082,245245.96244121,0
+PRIM.US,D,20200610,000000,17.8505,17.9966,16.7602,16.8188,306966.72121853,0
+PRIM.US,D,20200611,000000,16.3021,16.4193,15.1243,15.1731,304414.01479023,0
+PRIM.US,D,20200612,000000,15.8628,15.9423,14.9594,15.2704,310340.47945821,0
+PRIM.US,D,20200615,000000,14.7069,16.2921,14.7069,16.2733,318492.63849725,0
+PRIM.US,D,20200616,000000,17.1011,18.2589,17.1011,17.6954,646376.05708724,0
+PRIM.US,D,20200617,000000,17.9082,18.1596,16.7503,17.0912,484068.40188746,0
+PRIM.US,D,20200618,000000,17.2184,17.5394,16.809,16.966,224760.9209853,0
+PRIM.US,D,20200619,000000,16.9938,17.3069,16.7205,16.7304,550404.55853099,0
+PRIM.US,D,20200622,000000,16.7205,16.9938,16.4789,16.6619,197386.49012672,0
+PRIM.US,D,20200623,000000,16.9073,16.9759,16.5187,16.6241,192290.13298864,0
+PRIM.US,D,20200624,000000,16.8188,16.8188,16.158,16.2047,317659.51239452,0
+PRIM.US,D,20200625,000000,16.2235,16.4193,15.9124,16.3598,344358.78912878,0
+PRIM.US,D,20200626,000000,16.1957,16.2733,15.8241,15.9622,1091158.7397053,0
+PRIM.US,D,20200629,000000,16.3518,17.3705,16.2345,17.1449,294977.95610495,0
+PRIM.US,D,20200630,000000,17.0256,17.4043,16.793,17.3605,275196.24211982,0
+PRIM.US,D,20200701,000000,17.436,17.6139,17.2333,17.3118,278432.15219999,0
+PRIM.US,D,20200702,000000,17.6139,18.0145,17.0454,17.1349,414642.23285082,0
+PRIM.US,D,20200706,000000,17.1836,17.4281,16.5297,16.7334,266160.64743078,0
+PRIM.US,D,20200707,000000,16.4114,16.4114,15.67,15.6898,231156.2706338,0
+PRIM.US,D,20200708,000000,15.5915,16.5594,15.3479,15.5915,179639.29423305,0
+PRIM.US,D,20200709,000000,15.512,15.5915,14.6921,14.8669,214012.78930731,0
+PRIM.US,D,20200710,000000,14.857,15.7674,14.857,15.7197,244865.62226388,0
+PRIM.US,D,20200713,000000,15.8231,16.1689,15.4136,15.8429,237701.54273314,0
+PRIM.US,D,20200714,000000,15.7933,16.0019,15.4424,15.68,283185.39822572,0
+PRIM.US,D,20200715,000000,16.1292,16.7284,15.9423,16.6261,378343.89449815,0
+PRIM.US,D,20200716,000000,16.5207,16.5972,16.2543,16.4114,185817.30663736,0
+PRIM.US,D,20200717,000000,16.313,16.5932,16.2743,16.4611,257371.56952335,0
+PRIM.US,D,20200720,000000,16.4015,16.5883,16.1292,16.149,181483.64223582,0
+PRIM.US,D,20200721,000000,16.323,16.9501,16.323,16.7533,310077.86362147,0
+PRIM.US,D,20200722,000000,16.6072,16.7533,16.313,16.3319,306349.92616904,0
+PRIM.US,D,20200723,000000,16.2445,16.793,16.2445,16.5207,333850.13089578,0
+PRIM.US,D,20200724,000000,16.4909,16.5972,16.0507,16.0606,179651.36852439,0
+PRIM.US,D,20200727,000000,16.0119,16.1967,15.8826,16.159,138664.18036649,0
+PRIM.US,D,20200728,000000,16.0794,16.3846,15.9821,15.9821,102739.13885452,0
+PRIM.US,D,20200729,000000,16.0119,16.4809,15.9821,16.3816,208837.94927549,0
+PRIM.US,D,20200730,000000,16.0507,16.2543,15.7674,16.1192,117727.35917612,0
+PRIM.US,D,20200731,000000,15.992,16.139,15.4622,15.67,197636.02548116,0
+PRIM.US,D,20200803,000000,15.7763,16.5396,15.68,16.4313,266890.13586614,0
+PRIM.US,D,20200804,000000,17.3505,18.3752,16.8616,16.8616,1015846.3536386,0
+PRIM.US,D,20200805,000000,18.5432,18.5631,17.8555,17.9747,1406228.3166066,0
+PRIM.US,D,20200806,000000,17.8475,18.2878,17.5543,17.6438,369289.18218114,0
+PRIM.US,D,20200807,000000,17.5354,17.9449,17.5354,17.6239,850067.33967739,0
+PRIM.US,D,20200810,000000,17.772,18.3852,17.7124,17.9847,988825.09580178,0
+PRIM.US,D,20200811,000000,18.2491,18.894,18.2491,18.4647,1165839.2378585,0
+PRIM.US,D,20200812,000000,18.738,19.0322,18.1238,18.3275,597231.67893557,0
+PRIM.US,D,20200813,000000,18.1814,18.6495,18.094,18.1814,366184.07692387,0
+PRIM.US,D,20200814,000000,17.9449,18.3951,17.915,18.2579,334178.14914396,0
+PRIM.US,D,20200817,000000,18.2977,18.3176,17.7322,17.8107,254725.28733714,0
+PRIM.US,D,20200818,000000,17.8008,17.92,17.2622,17.3019,359249.40892867,0
+PRIM.US,D,20200819,000000,17.3217,17.6239,17.2622,17.456,443979.74224373,0
+PRIM.US,D,20200820,000000,17.2333,17.4858,17.1886,17.3993,297261.0033599,0
+PRIM.US,D,20200821,000000,17.3705,17.5156,17.0356,17.2969,266817.69011808,0
+PRIM.US,D,20200824,000000,17.4957,17.8107,17.292,17.604,332225.13251908,0
+PRIM.US,D,20200825,000000,17.6438,17.935,17.5454,17.8385,474746.042779,0
+PRIM.US,D,20200826,000000,17.8008,18.0343,17.4957,17.5543,319662.83856667,0
+PRIM.US,D,20200827,000000,17.6726,18.4647,17.6438,18.2579,695512.38571135,0
+PRIM.US,D,20200828,000000,18.4647,18.6595,18.1904,18.5035,554284.43081617,0
+PRIM.US,D,20200831,000000,18.4547,18.8156,18.084,18.6306,458665.09909078,0
+PRIM.US,D,20200901,000000,18.6983,19.0422,18.5035,18.9924,566053.84630366,0
+PRIM.US,D,20200902,000000,19.1177,19.5291,19.0888,19.5241,545797.21019233,0
+PRIM.US,D,20200903,000000,19.549,19.705,18.7281,18.9636,513592.05660524,0
+PRIM.US,D,20200904,000000,19.3154,19.3154,18.7956,19.1475,443264.3404816,0
+PRIM.US,D,20200908,000000,19.0422,19.061,18.2003,18.2491,357905.13782572,0
+PRIM.US,D,20200909,000000,18.4349,18.9189,17.7521,17.8763,401668.40680178,0
+PRIM.US,D,20200910,000000,17.9747,18.2103,17.5056,17.609,821779.28744045,0
+PRIM.US,D,20200911,000000,17.6924,17.8952,17.5742,17.6626,268572.48712673,0
+PRIM.US,D,20200914,000000,17.8207,18.1894,17.5006,17.5643,284492.44026369,0
+PRIM.US,D,20200915,000000,17.6726,18.1039,17.3705,17.446,293068.20569072,0
+PRIM.US,D,20200916,000000,17.4658,17.7521,17.3019,17.5643,748055.67687633,0
+PRIM.US,D,20200917,000000,17.3993,18.084,17.3217,17.9449,578352.51822839,0
+PRIM.US,D,20200918,000000,17.9548,18.3275,17.6139,17.8107,460051.63021344,0
+PRIM.US,D,20200921,000000,17.4858,17.4858,16.6847,16.8915,364840.81201186,0
+PRIM.US,D,20200922,000000,16.9311,17.5454,16.9311,17.436,364148.55264148,0
+PRIM.US,D,20200923,000000,17.5056,17.9847,17.456,17.4858,331750.21039288,0
+PRIM.US,D,20200924,000000,17.9837,18.0493,17.3705,17.6139,297324.39338945,0
+PRIM.US,D,20200925,000000,17.3993,17.8575,17.3804,17.772,218464.17804943,0
+PRIM.US,D,20200928,000000,18.0343,18.405,18.0343,18.3176,188904.30045761,0
+PRIM.US,D,20200929,000000,18.1416,18.3365,17.7989,17.9538,239007.57858019,0
+PRIM.US,D,20200930,000000,18.0831,18.1328,17.6021,17.6904,409095.10216924,0
+PRIM.US,D,20201001,000000,17.7004,17.8505,17.1995,17.3188,248384.27199969,0
+PRIM.US,D,20201002,000000,16.9361,17.8555,16.9361,17.7402,331249.12730211,0
+PRIM.US,D,20201005,000000,17.9141,18.5928,17.9141,18.4547,173301.29746843,0
+PRIM.US,D,20201006,000000,18.6028,19.063,18.3116,18.5144,247579.31924343,0
+PRIM.US,D,20201007,000000,18.7091,19.2985,18.5094,19.1505,381072.68434187,0
+PRIM.US,D,20201008,000000,19.3681,19.4934,19.1902,19.3959,151169.12143501,0
+PRIM.US,D,20201009,000000,19.5331,19.8481,19.2399,19.4158,221288.55603298,0
+PRIM.US,D,20201012,000000,19.5032,19.7795,19.3532,19.6712,297291.18908826,0
+PRIM.US,D,20201013,000000,19.4645,19.5827,19.3383,19.3869,132589.80562955,0
+PRIM.US,D,20201014,000000,19.4357,19.5827,19.0392,19.1017,207479.5914993,0
+PRIM.US,D,20201015,000000,18.8076,19.4744,18.7788,19.4744,183254.53829961,0
+PRIM.US,D,20201016,000000,19.4257,19.5032,19.2985,19.3581,138363.32927383,0
+PRIM.US,D,20201019,000000,19.5132,19.71,19.0819,19.1803,190154.99580266,0
+PRIM.US,D,20201020,000000,19.3581,19.6017,19.1902,19.3731,140466.26834957,0
+PRIM.US,D,20201021,000000,19.3781,19.5331,19.3383,19.3482,120783.16107708,0
+PRIM.US,D,20201022,000000,19.4257,19.5082,19.1852,19.3383,125659.16239814,0
+PRIM.US,D,20201023,000000,19.4744,19.72,19.4694,19.5729,161662.68680383,0
+PRIM.US,D,20201026,000000,19.2399,19.5529,19.1405,19.3482,157436.68483346,0
+PRIM.US,D,20201027,000000,18.3951,18.7191,17.9986,18.1378,304265.09853033,0
+PRIM.US,D,20201028,000000,17.7104,18.0632,17.5275,17.8753,276144.07399032,0
+PRIM.US,D,20201029,000000,17.8843,18.3902,17.7004,18.2491,245803.39222492,0
+PRIM.US,D,20201030,000000,18.2301,18.6128,18.2301,18.5045,165466.08857716,0
+PRIM.US,D,20201102,000000,18.7091,19.2886,18.584,19.2399,191476.12451387,0
+PRIM.US,D,20201103,000000,19.6315,19.6513,19.1206,19.2488,287466.74069808,0
+PRIM.US,D,20201104,000000,18.9159,19.1107,18.2003,18.8374,374503.26365984,0
+PRIM.US,D,20201105,000000,18.9357,19.7985,18.9357,19.3184,351456.46005711,0
+PRIM.US,D,20201106,000000,20.0926,21.5615,19.3283,20.3868,344830.69268214,0
+PRIM.US,D,20201109,000000,21.329,22.8188,21.2694,21.6311,358075.18409548,0
+PRIM.US,D,20201110,000000,21.975,22.7988,21.975,22.5385,374806.12713438,0
+PRIM.US,D,20201111,000000,22.6318,22.6318,21.4373,22.0525,299090.25849851,0
+PRIM.US,D,20201112,000000,21.975,22.5335,21.3875,21.7504,372659.92184799,0
+PRIM.US,D,20201113,000000,21.975,22.5435,21.9134,22.2901,269836.26295406,0
+PRIM.US,D,20201116,000000,22.9569,23.5154,22.4947,23.2898,334892.54471514,0
+PRIM.US,D,20201117,000000,23.103,23.3186,22.6318,23.27,168544.02667892,0
+PRIM.US,D,20201118,000000,23.4657,23.6615,23.0831,23.1328,231336.37881301,0
+PRIM.US,D,20201119,000000,22.9767,22.9996,22.2801,22.9469,244758.96602367,0
+PRIM.US,D,20201120,000000,22.6716,23.3584,22.602,23.3286,288626.87885805,0
+PRIM.US,D,20201123,000000,23.5343,24.4456,23.5343,24.388,270210.56598572,0
+PRIM.US,D,20201124,000000,24.5153,25.516,24.1724,25.2397,280019.92151172,0
+PRIM.US,D,20201125,000000,25.1036,25.1036,24.1912,24.5828,207654.66872379,0
+PRIM.US,D,20201127,000000,24.555,24.555,24.1127,24.4358,82570.041355439,0
+PRIM.US,D,20201130,000000,24.2995,24.5153,23.6367,23.7798,299070.1346796,0
+PRIM.US,D,20201201,000000,24.0929,24.4168,23.8483,24.2012,261892.38544071,0
+PRIM.US,D,20201202,000000,24.1724,24.5153,23.8683,24.3592,190010.10430653,0
+PRIM.US,D,20201203,000000,24.3791,25.1423,24.0531,24.868,241922.5137488,0
+PRIM.US,D,20201204,000000,25.1234,25.9573,24.9078,25.7993,280152.7387165,0
+PRIM.US,D,20201207,000000,25.8877,26.2554,25.5985,26.1273,246697.89597532,0
+PRIM.US,D,20201208,000000,25.9772,26.3499,25.6125,26.2505,193084.01764451,0
+PRIM.US,D,20201209,000000,26.5745,26.9273,26.3001,26.5149,210407.6071502,0
+PRIM.US,D,20201210,000000,26.0735,26.5297,25.6611,26.3787,274198.10070206,0
+PRIM.US,D,20201211,000000,26.1223,26.8876,26.1123,26.7017,197433.78110115,0
+PRIM.US,D,20201214,000000,27.0844,27.3487,26.4184,26.495,240379.01683866,0
+PRIM.US,D,20201215,000000,26.8408,28.4578,26.662,27.3487,399391.3966925,0
+PRIM.US,D,20201216,000000,27.8188,27.937,27.124,27.1827,223919.745355,0
+PRIM.US,D,20201217,000000,27.2423,27.5753,26.7713,27.3198,203167.05710763,0
+PRIM.US,D,20201218,000000,27.2612,27.3586,26.6232,26.8676,790281.48608793,0
+PRIM.US,D,20201221,000000,26.3399,26.9074,26.0438,26.8408,236663.15367757,0
+PRIM.US,D,20201222,000000,27.0147,27.29,26.5973,27.2225,149444.51015472,0
+PRIM.US,D,20201223,000000,27.4163,27.6915,26.9561,27.0844,156834.98264814,0
+PRIM.US,D,20201224,000000,27.31,27.31,26.8309,27.2225,71905.423525917,0
+PRIM.US,D,20201228,000000,27.4361,27.7512,27.0049,27.1728,174891.07916205,0
+PRIM.US,D,20201229,000000,27.9569,27.9569,26.7315,27.1628,214399.16663032,0
+PRIM.US,D,20201230,000000,27.2712,27.6876,26.8766,27.0346,201262.33764813,0
+PRIM.US,D,20201231,000000,26.9949,27.4173,26.81,27.134,221117.50357226,0
+PRIM.US,D,20210104,000000,27.3487,27.7323,26.4452,27.1728,505950.03637549,0
+PRIM.US,D,20210105,000000,27.2324,28.0871,26.8627,27.8993,451951.79310356,0
+PRIM.US,D,20210106,000000,29.1784,31.1124,28.4996,30.6612,399180.09659399,0
+PRIM.US,D,20210107,000000,30.6712,31.2903,30.1335,30.8083,212635.31390316,0
+PRIM.US,D,20210108,000000,31.0041,31.0041,29.4417,30.1027,235264.54826356,0
+PRIM.US,D,20210111,000000,29.8343,30.2428,29.6703,30.0728,180080.0058671,0
+PRIM.US,D,20210112,000000,30.1792,31.2714,30.0728,31.2217,246411.1315559,0
+PRIM.US,D,20210113,000000,31.2118,31.7236,30.1414,30.3163,451606.66960931,0
+PRIM.US,D,20210114,000000,30.6115,31.0836,30.3859,30.7397,140213.71442229,0
+PRIM.US,D,20210115,000000,30.4157,30.8679,29.6306,30.2288,167173.59461138,0
+PRIM.US,D,20210119,000000,30.6712,31.163,30.4256,30.9752,202640.81924322,0
+PRIM.US,D,20210120,000000,31.0637,31.3201,30.7308,31.2118,242704.32411332,0
+PRIM.US,D,20210121,000000,31.163,31.34,29.8641,30.0827,176750.52002901,0
+PRIM.US,D,20210122,000000,29.9039,30.7983,29.8044,30.691,267521.01758887,0
+PRIM.US,D,20210125,000000,30.5539,30.7397,29.7756,30.1603,221293.5869877,0
+PRIM.US,D,20210126,000000,31.4364,31.4364,29.3632,29.7657,221915.41299191,0
+PRIM.US,D,20210127,000000,29.1386,29.6246,28.1557,29.0988,387191.33148041,0
+PRIM.US,D,20210128,000000,29.5212,29.8641,29.2081,29.6206,352084.323207,0
+PRIM.US,D,20210129,000000,29.5808,29.8244,28.5483,28.6019,411682.01908968,0
+PRIM.US,D,20210201,000000,28.7451,29.6505,28.3415,29.571,305491.64529268,0
+PRIM.US,D,20210202,000000,29.7846,30.2298,29.1188,30.0629,203704.36307243,0
+PRIM.US,D,20210203,000000,29.9933,30.529,29.6107,30.1792,198463.11443822,0
+PRIM.US,D,20210204,000000,30.2666,30.7298,29.884,30.7108,158365.39907599,0
+PRIM.US,D,20210205,000000,30.9941,31.4364,30.6712,31.2903,178170.25545287,0
+PRIM.US,D,20210208,000000,31.5258,32.2424,31.4463,31.829,240152.62387597,0
+PRIM.US,D,20210209,000000,31.6849,31.8041,30.8878,31.0041,197256.69149478,0
+PRIM.US,D,20210210,000000,31.1234,31.2118,30.4952,30.8281,198936.02418253,0
+PRIM.US,D,20210211,000000,31.0935,31.2903,30.053,30.691,243351.30489116,0
+PRIM.US,D,20210212,000000,30.4654,30.9653,30.3263,30.7596,134560.93369145,0
+PRIM.US,D,20210216,000000,31.2317,31.9482,30.5817,31.7624,575407.39733142,0
+PRIM.US,D,20210217,000000,31.7624,31.9283,30.9981,31.5159,315305.02558246,0
+PRIM.US,D,20210218,000000,31.6054,31.7723,30.4852,30.8878,250274.90478596,0
+PRIM.US,D,20210219,000000,31.0736,31.7902,30.8182,31.4563,450600.47866398,0
+PRIM.US,D,20210222,000000,31.4463,33.1538,31.175,32.9222,468332.58169348,0
+PRIM.US,D,20210223,000000,33.3545,35.6334,33.0683,33.9429,1019819.8016816,0
+PRIM.US,D,20210224,000000,34.9715,35.3502,34.1019,35.1712,503758.55249656,0
+PRIM.US,D,20210225,000000,35.2805,35.6234,33.441,33.5006,366063.33401043,0
+PRIM.US,D,20210226,000000,33.4122,34.1407,32.6846,32.8924,657450.19463151,0
+PRIM.US,D,20210301,000000,34.1705,35.1067,33.9826,34.7588,346767.61025189,0
+PRIM.US,D,20210302,000000,34.898,34.898,33.8544,33.9926,370357.75696508,0
+PRIM.US,D,20210303,000000,34.0323,36.7048,34.0323,35.5837,923102.7156349,0
+PRIM.US,D,20210304,000000,35.87,36.341,33.9528,34.8781,512777.04193953,0
+PRIM.US,D,20210305,000000,35.2607,35.851,34.0174,35.7527,454744.97916779,0
+PRIM.US,D,20210308,000000,36.4792,37.0536,35.7527,36.6263,417466.61083436,0
+PRIM.US,D,20210309,000000,36.9224,38.0405,36.3778,37.6976,577490.21258825,0
+PRIM.US,D,20210310,000000,37.8854,39.1705,37.5097,38.6507,528198.93055856,0
+PRIM.US,D,20210311,000000,39.3097,39.9675,38.2572,39.8105,494303.37618333,0
+PRIM.US,D,20210312,000000,39.7022,40.4883,39.3882,40.4089,365709.15479767,0
+PRIM.US,D,20210315,000000,40.7736,41.0389,39.244,39.732,284767.13039178,0
+PRIM.US,D,20210316,000000,39.7221,39.8006,38.4937,39.1516,303571.83296899,0
+PRIM.US,D,20210317,000000,37.6976,37.6976,35.8987,36.1453,862363.99922023,0
+PRIM.US,D,20210318,000000,34.3761,35.0152,32.9222,33.0285,2615339.8022598,0
+PRIM.US,D,20210319,000000,33.6685,33.7968,32.2076,32.6061,1403116.1680127,0
+PRIM.US,D,20210322,000000,32.7344,33.2661,31.5954,32.0774,599744.13772605,0
+PRIM.US,D,20210323,000000,32.0873,32.1569,31.1532,31.4265,1326824.7581561,0
+PRIM.US,D,20210324,000000,32.0675,32.5296,30.848,31.1532,976654.2101271,0
+PRIM.US,D,20210325,000000,30.6214,32.0576,29.8939,31.7534,755788.25429117,0
+PRIM.US,D,20210326,000000,32.3209,32.5693,31.2903,32.2126,980437.48808154,0
+PRIM.US,D,20210329,000000,32.3309,33.0097,30.8281,31.0239,552578.93716384,0
+PRIM.US,D,20210330,000000,31.1432,32.0993,30.9076,32.0298,625941.32517859,0
+PRIM.US,D,20210331,000000,32.8566,33.1905,31.821,32.6191,1021284.8156981,0
+PRIM.US,D,20210401,000000,33.3883,33.3972,32.0595,32.9361,690419.0471461,0
+PRIM.US,D,20210405,000000,33.9489,34.4517,33.3972,34.088,617286.07066688,0
+PRIM.US,D,20210406,000000,34.3623,34.7459,33.9339,34.1267,643427.91761743,0
+PRIM.US,D,20210407,000000,33.9687,34.3921,32.9062,33.0037,551511.36857085,0
+PRIM.US,D,20210408,000000,33.3594,33.4757,32.463,32.9262,636613.99253567,0
+PRIM.US,D,20210409,000000,33.8336,34.1765,33.2551,34.1267,699935.601107,0
+PRIM.US,D,20210412,000000,34.2241,34.4021,33.4171,33.5354,333860.19280523,0
+PRIM.US,D,20210413,000000,33.3784,33.5453,32.4034,32.7969,461624.30666099,0
+PRIM.US,D,20210414,000000,34.5799,35.4773,34.4616,34.7757,1066537.2472732,0
+PRIM.US,D,20210415,000000,34.9148,35.3084,33.8793,34.244,625054.87095576,0
+PRIM.US,D,20210416,000000,34.5799,34.7906,34.0284,34.3623,382997.52762028,0
+PRIM.US,D,20210419,000000,34.3126,34.4119,33.2501,33.8206,480912.98708291,0
+PRIM.US,D,20210420,000000,33.5354,33.7233,32.6528,32.8467,362798.24439284,0
+PRIM.US,D,20210421,000000,32.6976,33.4072,32.629,33.3496,320465.77894104,0
+PRIM.US,D,20210422,000000,33.0225,33.4261,32.4928,32.4928,669258.85156587,0
+PRIM.US,D,20210423,000000,32.6876,33.919,32.5028,33.3694,524237.55680681,0
+PRIM.US,D,20210426,000000,33.7331,33.9489,32.8964,33.1508,504187.18983927,0
+PRIM.US,D,20210427,000000,33.1508,33.3694,32.6976,32.7969,474031.64720782,0
+PRIM.US,D,20210428,000000,32.9659,33.0723,32.5723,32.7473,437574.33068577,0
+PRIM.US,D,20210429,000000,32.9361,33.3694,32.6876,32.9659,337735.03413568,0
+PRIM.US,D,20210430,000000,32.787,32.8665,32.0595,32.1589,475144.49439335,0
+PRIM.US,D,20210503,000000,32.5425,33.0325,32.2444,32.8765,398045.11320766,0
+PRIM.US,D,20210504,000000,32.6191,32.7274,32.1191,32.5903,380904.65045401,0
+PRIM.US,D,20210505,000000,32.6489,32.8477,32.0694,32.4233,326533.11034136,0
+PRIM.US,D,20210506,000000,32.304,32.7373,30.8778,32.0694,784698.13253231,0
+PRIM.US,D,20210507,000000,32.0496,32.5028,31.341,32.1857,283831.37281262,0
+PRIM.US,D,20210510,000000,32.4133,32.4233,31.7147,31.7246,336902.91422391,0
+PRIM.US,D,20210511,000000,30.8381,31.5069,30.6502,31.0935,263547.56954577,0
+PRIM.US,D,20210512,000000,31.014,31.341,29.548,29.6375,351210.94946645,0
+PRIM.US,D,20210513,000000,29.548,30.8679,29.548,30.7486,499832.39542789,0
+PRIM.US,D,20210514,000000,30.9752,31.7822,30.68,31.6759,541058.05083984,0
+PRIM.US,D,20210517,000000,31.3698,32.4034,31.3698,32.3835,464946.74916246,0
+PRIM.US,D,20210518,000000,32.0496,32.3835,31.4473,31.4771,458484.99091156,0
+PRIM.US,D,20210519,000000,30.7288,31.3012,30.207,30.5717,648359.25944047,0
+PRIM.US,D,20210520,000000,30.4942,30.6403,29.9416,30.4842,391520.97111815,0
+PRIM.US,D,20210521,000000,30.8679,31.2118,30.524,31.0041,408248.89558422,0
+PRIM.US,D,20210524,000000,31.163,31.163,30.7049,30.9374,247777.53885966,0
+PRIM.US,D,20210525,000000,30.8182,31.1432,29.8919,29.9019,472032.34579945,0
+PRIM.US,D,20210526,000000,30.041,30.4346,29.9317,30.3054,323676.53424757,0
+PRIM.US,D,20210527,000000,30.7884,31.1134,30.5717,31.014,428566.90934321,0
+PRIM.US,D,20210528,000000,31.2118,31.3598,30.7367,31.3012,382728.87463789,0
+PRIM.US,D,20210601,000000,31.6064,32.2046,31.4175,32.0396,442299.40336503,0
+PRIM.US,D,20210602,000000,32.2344,32.2344,31.2317,31.35,572297.26111941,0
+PRIM.US,D,20210603,000000,31.1432,31.7544,30.5667,31.7147,344156.54474876,0
+PRIM.US,D,20210604,000000,31.821,31.9105,31.2118,31.7147,345841.91458218,0
+PRIM.US,D,20210607,000000,31.9601,31.99,31.5864,31.7733,279514.81365716,0
+PRIM.US,D,20210608,000000,31.7733,32.6389,31.4076,32.463,445793.90451815,0
+PRIM.US,D,20210609,000000,32.5127,33.4261,32.4034,33.2899,646644.71006964,0
+PRIM.US,D,20210610,000000,33.0623,33.4957,32.2444,32.3139,557015.23304178,0
+PRIM.US,D,20210611,000000,32.5425,33.0325,31.811,32.0198,397410.20672115,0
+PRIM.US,D,20210614,000000,31.9999,32.1439,30.858,31.1034,327870.3381077,0
+PRIM.US,D,20210615,000000,31.1134,31.341,30.7685,31.0239,491947.88318032,0
+PRIM.US,D,20210616,000000,30.7685,31.0935,30.1394,30.9653,397656.72350276,0
+PRIM.US,D,20210617,000000,31.1234,31.2515,29.4387,29.6773,418326.90409261,0
+PRIM.US,D,20210618,000000,29.1346,29.5083,28.5234,28.7112,523457.75882418,0
+PRIM.US,D,20210621,000000,28.9269,29.726,28.9269,29.3214,371345.8364734,0
+PRIM.US,D,20210622,000000,29.2827,29.4984,28.751,29.0948,387844.34940393,0
+PRIM.US,D,20210623,000000,29.2439,29.4984,29.0948,29.0948,314207.2712611,0
+PRIM.US,D,20210624,000000,29.399,30.3601,29.1246,30.2557,419975.04486106,0
+PRIM.US,D,20210625,000000,30.4744,30.68,29.7826,29.8721,1910962.8743202,0
+PRIM.US,D,20210628,000000,30.031,30.047,28.898,29.0253,355599.95436997,0
+PRIM.US,D,20210629,000000,29.3314,29.549,28.591,28.6208,287722.3131982,0
+PRIM.US,D,20210630,000000,28.591,29.2439,28.4161,29.0353,342740.83408869,0
+PRIM.US,D,20210701,000000,29.2837,29.5988,29.0055,29.2341,215311.78181773,0
+PRIM.US,D,20210702,000000,29.2539,29.2539,28.6606,28.8097,194752.28223186,0
+PRIM.US,D,20210706,000000,28.8692,28.8692,27.8019,28.2859,200542.91112222,0
+PRIM.US,D,20210707,000000,28.1079,28.4648,27.941,28.0304,425587.57795409,0
+PRIM.US,D,20210708,000000,27.4669,28.4936,26.9829,27.9609,392526.15587254,0
+PRIM.US,D,20210709,000000,28.3057,28.9567,28.1129,28.8594,268368.23036483,0
+PRIM.US,D,20210712,000000,28.7202,28.908,28.3555,28.898,225582.97898762,0
+PRIM.US,D,20210713,000000,28.7799,28.9518,28.3455,28.6706,287626.72505839,0
+PRIM.US,D,20210714,000000,28.8692,29.2539,28.3355,28.435,280346.93356895,0
+PRIM.US,D,20210715,000000,28.1079,28.6109,28.0702,28.3555,250654.23877235,0
+PRIM.US,D,20210716,000000,29.0452,29.1148,28.0414,28.2164,456169.74554637,0
+PRIM.US,D,20210719,000000,27.5664,27.6647,26.7275,26.9641,359714.26914541,0
+PRIM.US,D,20210720,000000,27.0426,28.3853,26.9243,28.2462,465055.41778455,0
+PRIM.US,D,20210721,000000,28.5323,29.1396,28.5323,28.7202,437538.10781175,0
+PRIM.US,D,20210722,000000,28.5423,28.9567,27.8715,28.0702,291220.8391151,0
+PRIM.US,D,20210723,000000,28.1964,28.6904,27.8019,28.2759,133698.62805129,0
+PRIM.US,D,20210726,000000,28.3455,28.75,28.0404,28.1378,169221.19318513,0
+PRIM.US,D,20210727,000000,28.0702,28.256,27.6836,28.0702,129004.74729135,0
+PRIM.US,D,20210728,000000,28.2859,29.2141,27.8367,28.908,206207.7661444,0
+PRIM.US,D,20210729,000000,29.2439,29.8442,29.0253,29.717,315954.01874219,0
+PRIM.US,D,20210730,000000,29.6485,29.9575,29.2639,29.4994,218765.02914209,0
+PRIM.US,D,20210802,000000,29.7081,30.4276,29.2042,29.2042,245381.79821883,0
+PRIM.US,D,20210803,000000,29.1644,29.9476,28.7053,29.8741,311719.96724426,0
+PRIM.US,D,20210804,000000,28.2362,28.6706,26.0657,26.2138,996961.1557857,0
+PRIM.US,D,20210805,000000,26.165,27.2791,26.165,27.1022,536934.68034589,0
+PRIM.US,D,20210806,000000,27.3188,27.7632,26.4751,26.5595,705361.98887515,0
+PRIM.US,D,20210809,000000,26.175,26.2435,25.3362,25.524,782645.50300385,0
+PRIM.US,D,20210810,000000,25.5737,26.2932,25.3948,26.2634,676237.79196266,0
+PRIM.US,D,20210811,000000,26.5397,26.6977,26.1938,26.6083,420494.23938885,0
+PRIM.US,D,20210812,000000,26.7971,26.8368,26.2088,26.2833,382219.74201955,0
+PRIM.US,D,20210813,000000,26.2932,26.3628,25.7506,26.0955,368414.80224965,0
+PRIM.US,D,20210816,000000,25.998,25.998,25.3162,25.4345,303637.23538044,0
+PRIM.US,D,20210817,000000,25.0896,25.0896,24.2608,24.7449,358093.29553249,0
+PRIM.US,D,20210818,000000,24.6454,25.0201,24.3234,24.5371,274815.90194249,0
+PRIM.US,D,20210819,000000,24.4824,24.5957,23.738,23.9358,304794.35496757,0
+PRIM.US,D,20210820,000000,23.8861,24.1028,23.6089,23.9358,301277.71761365,0
+PRIM.US,D,20210823,000000,24.2111,24.4874,24.0382,24.38,198692.52597376,0
+PRIM.US,D,20210824,000000,24.5769,25.3064,24.5073,25.2666,448617.27631074,0
+PRIM.US,D,20210825,000000,25.0798,25.1891,24.5173,24.8919,340865.2941666,0
+PRIM.US,D,20210826,000000,24.9813,24.9813,24.1624,24.1724,293005.82185211,0
+PRIM.US,D,20210827,000000,24.3701,25.2079,24.1326,25.1593,341205.38670612,0
+PRIM.US,D,20210830,000000,25.2179,25.4245,24.872,25.1593,474225.84206027,0
+PRIM.US,D,20210831,000000,25.6035,26.0457,25.1891,25.356,1192829.303776,0
+PRIM.US,D,20210901,000000,25.5041,25.7307,25.366,25.524,349216.67901282,0
+PRIM.US,D,20210902,000000,25.681,26.2435,25.4295,26.0755,287887.32851323,0
+PRIM.US,D,20210903,000000,26.1551,26.2336,25.6711,26.175,287100.48719399,0
+PRIM.US,D,20210907,000000,26.0457,26.4512,25.8092,26.3827,486378.61629793,0
+PRIM.US,D,20210908,000000,26.3727,26.5595,26.1938,26.4026,276432.85079163,0
+PRIM.US,D,20210909,000000,26.2336,26.3231,25.7993,25.8987,298842.73552595,0
+PRIM.US,D,20210910,000000,26.0269,26.1352,25.5638,25.5836,332505.85979282,0
+PRIM.US,D,20210913,000000,25.9285,26.0557,25.5508,25.8192,225363.62936155,0
+PRIM.US,D,20210914,000000,25.8887,25.8887,25.0201,25.1989,322912.83532007,0
+PRIM.US,D,20210915,000000,25.3362,25.9334,25.0698,25.8192,388466.17540814,0
+PRIM.US,D,20210916,000000,25.8192,25.9136,25.2864,25.5538,307945.74500833,0
+PRIM.US,D,20210917,000000,25.4345,25.7894,25.2367,25.7894,581065.209017,0
+PRIM.US,D,20210920,000000,25.0598,25.4942,24.8124,25.3948,287494.91404455,0
+PRIM.US,D,20210921,000000,25.524,25.7307,24.4874,24.5769,354027.27792243,0
+PRIM.US,D,20210922,000000,24.7449,24.8919,23.2441,23.5412,1164252.4747377,0
+PRIM.US,D,20210923,000000,23.5701,24.4278,23.4319,24.1525,1068123.004203,0
+PRIM.US,D,20210924,000000,24.0631,25.1881,23.9746,24.6852,1022102.8489366,0
+PRIM.US,D,20210927,000000,24.7547,25.8192,24.7449,25.4245,345742.3016786,0
+PRIM.US,D,20210928,000000,25.4942,25.5836,24.5371,24.5858,434739.89079279,0
+PRIM.US,D,20210929,000000,24.8332,24.9625,24.3294,24.7547,356470.30953768,0
+PRIM.US,D,20210930,000000,24.873,24.9426,24.2002,24.22,409351.6808603,0
+PRIM.US,D,20211001,000000,24.5569,24.8134,23.914,24.5173,621924.61092484,0
+PRIM.US,D,20211004,000000,24.6056,25.0906,24.4576,24.8332,323877.77243664,0
+PRIM.US,D,20211005,000000,24.5271,25.3084,24.5271,24.8332,521378.96833114,0
+PRIM.US,D,20211006,000000,24.5858,24.9426,24.0421,24.5957,240704.016514,0
+PRIM.US,D,20211007,000000,24.9227,25.5737,24.863,25.4962,397828.78215441,0
+PRIM.US,D,20211008,000000,25.6541,25.8817,25.4962,25.7824,350586.1048894,0
+PRIM.US,D,20211011,000000,25.9712,26.1392,25.7138,25.8221,427007.31337796,0
+PRIM.US,D,20211012,000000,25.9017,26.5834,25.7238,26.3568,546804.40732861,0
+PRIM.US,D,20211013,000000,26.2773,26.3717,25.7138,26.0895,260820.79208393,0
+PRIM.US,D,20211014,000000,26.3369,26.5347,26.1878,26.2674,243997.27947806,0
+PRIM.US,D,20211015,000000,26.7623,26.9601,26.5745,26.5745,415621.25664062,0
+PRIM.US,D,20211018,000000,26.2873,26.4056,25.8519,26.159,312748.29439038,0
+PRIM.US,D,20211019,000000,26.4364,26.5745,25.8371,26.5248,172894.79632652,0
+PRIM.US,D,20211020,000000,25.5608,26.9701,24.9426,26.8617,205297.16333889,0
+PRIM.US,D,20211021,000000,26.8021,27.1579,26.7226,27.128,261837.04493871,0
+PRIM.US,D,20211022,000000,27.128,27.2373,26.8806,26.9501,226248.07120249,0
+PRIM.US,D,20211025,000000,27.0485,27.2672,26.7226,27.1479,170554.39618769,0
+PRIM.US,D,20211026,000000,27.1579,27.2075,26.8418,27.0784,245846.65843557,0
+PRIM.US,D,20211027,000000,26.9204,26.9531,25.9414,25.9414,335181.32151645,0
+PRIM.US,D,20211028,000000,26.011,26.6033,26.011,26.4264,297039.64135193,0
+PRIM.US,D,20211029,000000,26.5149,26.812,26.2376,26.653,373788.86808865,0
+PRIM.US,D,20211101,000000,26.9104,27.4639,26.7126,27.2761,303940.09885498,0
+PRIM.US,D,20211102,000000,27.2761,27.2761,26.2873,26.6331,254750.44211078,0
+PRIM.US,D,20211103,000000,26.5447,27.3258,26.3618,27.1579,248790.7731416,0
+PRIM.US,D,20211104,000000,27.4043,27.6329,26.8518,27.1082,325588.2970437,0
+PRIM.US,D,20211105,000000,27.5634,28.3047,27.5534,28.1467,482842.86131605,0
+PRIM.US,D,20211108,000000,28.7003,29.0561,28.424,28.4836,496846.02070216,0
+PRIM.US,D,20211109,000000,28.6804,28.9776,26.2078,26.2873,782360.75096632,0
+PRIM.US,D,20211110,000000,25.9414,26.8021,25.7138,26.2276,495365.91382159,0
+PRIM.US,D,20211111,000000,24.6852,25.3382,23.3604,24.9128,753897.6215049,0
+PRIM.US,D,20211112,000000,25.0509,25.1006,24.7051,24.9525,543813.00164814,0
+PRIM.US,D,20211115,000000,25.1801,25.7039,24.5173,25.031,365961.70872495,0
+PRIM.US,D,20211116,000000,24.9625,25.7635,24.7547,25.7238,470658.89515908,0
+PRIM.US,D,20211117,000000,25.6641,25.8569,25.1901,25.6343,474027.62244404,0
+PRIM.US,D,20211118,000000,25.8122,25.9712,25.0012,25.1701,305765.32922981,0
+PRIM.US,D,20211119,000000,24.7249,25.1006,24.7051,24.863,236035.29052769,0
+PRIM.US,D,20211122,000000,24.9128,25.4564,24.8879,24.9128,240272.36059846,0
+PRIM.US,D,20211123,000000,24.873,25.2387,24.715,25.0211,269093.69403641,0
+PRIM.US,D,20211124,000000,24.9525,24.9913,24.6852,24.6951,219711.85482164,0
+PRIM.US,D,20211126,000000,23.8345,23.8941,23.1527,23.6963,271922.09678373,0
+PRIM.US,D,20211129,000000,24.2101,24.2101,23.1725,23.2312,521541.97126428,0
+PRIM.US,D,20211130,000000,22.9052,23.103,21.96,22.1738,595524.17290135,0
+PRIM.US,D,20211201,000000,22.8058,22.9449,21.2336,21.3827,533380.813927,0
+PRIM.US,D,20211202,000000,21.5893,22.3516,21.3031,22.2523,409807.48535853,0
+PRIM.US,D,20211203,000000,22.3317,22.3804,21.7186,22.2125,324226.92069467,0
+PRIM.US,D,20211206,000000,22.5792,23.3961,22.4907,23.2113,273787.57479636,0
+PRIM.US,D,20211207,000000,23.5482,23.8414,23.4886,23.6466,335428.844489,0
+PRIM.US,D,20211208,000000,23.8245,24.0024,23.3892,23.9836,269135.95405612,0
+PRIM.US,D,20211209,000000,24.1018,24.1018,23.5333,23.8543,338745.2498448,0
+PRIM.US,D,20211210,000000,24.1018,24.399,23.8841,24.1813,318835.74960961,0
+PRIM.US,D,20211213,000000,24.1813,24.4148,23.8991,23.9736,418983.94677991,0
+PRIM.US,D,20211214,000000,23.8643,24.4078,23.4687,23.5681,678035.85518195,0
+PRIM.US,D,20211215,000000,23.6864,23.7658,22.5882,23.4488,415015.52969154,0
+PRIM.US,D,20211216,000000,23.9338,24.1217,22.7173,22.776,406720.49153827,0
+PRIM.US,D,20211217,000000,22.8456,23.1427,22.2125,22.7959,558897.81630049,0
+PRIM.US,D,20211220,000000,22.3516,22.7273,21.8319,22.628,822403.12582656,0
+PRIM.US,D,20211221,000000,22.9251,23.4091,22.9151,23.2312,420288.976436,0
+PRIM.US,D,20211222,000000,23.3008,23.8195,22.8406,23.7658,344756.23455218,0
+PRIM.US,D,20211223,000000,24.0819,24.4078,23.9338,24.0621,189363.12352868,0
+PRIM.US,D,20211227,000000,24.0024,24.23,23.6565,24.1018,210103.73748472,0
+PRIM.US,D,20211228,000000,23.8146,24.4775,23.8146,24.0719,199255.99290315,0
+PRIM.US,D,20211229,000000,24.0521,24.3791,23.8345,23.9836,220896.1415643,0
+PRIM.US,D,20211230,000000,24.0223,24.2907,23.4976,23.5274,360533.30857491,0
+PRIM.US,D,20211231,000000,23.5372,24.1912,23.5274,23.7748,314327.0079836,0
+PRIM.US,D,20220103,000000,23.9537,25.0042,23.9537,24.9048,369289.18218114,0
+PRIM.US,D,20220104,000000,25.0042,25.5598,24.8253,25.3212,403521.81052306,0
+PRIM.US,D,20220105,000000,25.6681,25.9862,24.6872,24.7071,316013.38400796,0
+PRIM.US,D,20220106,000000,25.1731,25.6343,24.8064,25.2229,441481.37012648,0
+PRIM.US,D,20220107,000000,25.1036,25.4405,24.885,25.1831,292680.82217678,0
+PRIM.US,D,20220110,000000,25.1533,25.4107,24.7319,25.1931,334009.10906514,0
+PRIM.US,D,20220111,000000,25.1931,25.4902,24.7369,25.4604,327724.44042063,0
+PRIM.US,D,20220112,000000,25.7178,25.7874,24.9346,25.3411,389973.44944424,0
+PRIM.US,D,20220113,000000,25.5796,26.6699,25.5796,26.5009,569855.23569511,0
+PRIM.US,D,20220114,000000,26.3926,27.1757,25.8768,27.1559,488650.59545248,0
+PRIM.US,D,20220118,000000,27.0863,27.2453,26.6748,26.8588,554627.54192853,0
+PRIM.US,D,20220119,000000,26.8588,27.0565,25.4902,25.7178,684614.33158251,0
+PRIM.US,D,20220120,000000,25.688,26.328,25.1831,25.351,589394.45766242,0
+PRIM.US,D,20220121,000000,25.034,25.8172,24.875,24.9545,516936.63530751,0
+PRIM.US,D,20220124,000000,24.5977,25.9662,24.1515,25.8768,560590.22947053,0
+PRIM.US,D,20220125,000000,25.5796,25.5796,24.4596,24.9445,463024.92445688,0
+PRIM.US,D,20220126,000000,25.3212,25.8967,24.8452,25.2815,654016.0649351,0
+PRIM.US,D,20220127,000000,25.53,26.0597,24.7865,25.0738,478389.46019203,0
+PRIM.US,D,20220128,000000,25.1234,25.1831,24.3503,25.1831,614901.39812646,0
+PRIM.US,D,20220131,000000,25.1334,25.8371,24.885,25.5001,1022756.873051,0
+PRIM.US,D,20220201,000000,25.6781,26.2932,25.2417,26.2336,447914.95503091,0
+PRIM.US,D,20220202,000000,26.2535,26.5705,25.2716,25.6781,423447.40981338,0
+PRIM.US,D,20220203,000000,25.53,25.9265,25.3112,25.4803,324294.33548801,0
+PRIM.US,D,20220204,000000,25.351,26.0945,24.9545,25.4107,271356.61747245,0
+PRIM.US,D,20220207,000000,25.2914,25.7923,25.2268,25.5398,280387.18120677,0
+PRIM.US,D,20220208,000000,25.6194,26.4374,25.6194,26.3231,349912.96314698,0
+PRIM.US,D,20220209,000000,26.5605,27.0267,26.4124,26.5208,272503.67515013,0
+PRIM.US,D,20220210,000000,26.0547,26.5755,25.8072,25.9364,335636.11982374,0
+PRIM.US,D,20220211,000000,25.8967,26.3727,25.6095,25.8967,220405.12038298,0
+PRIM.US,D,20220214,000000,25.8867,26.1541,25.6293,25.8967,213571.07148231,0
+PRIM.US,D,20220215,000000,25.9265,26.8488,25.9265,26.7793,209267.59280915,0
+PRIM.US,D,20220216,000000,26.7693,27.2652,26.6798,27.0664,258722.88396293,0
+PRIM.US,D,20220217,000000,26.7891,26.8588,26.3727,26.6053,349377.66956407,0
+PRIM.US,D,20220218,000000,26.4522,26.5407,25.9862,26.1043,239607.2683836,0
+PRIM.US,D,20220222,000000,25.9862,26.0547,25.0838,25.1831,307911.53451619,0
+PRIM.US,D,20220223,000000,25.351,25.8172,24.4785,24.5381,370534.84657147,0
+PRIM.US,D,20220224,000000,23.8245,25.1632,23.5959,25.0936,443293.52001902,0
+PRIM.US,D,20220225,000000,25.2716,25.7973,24.6176,25.6383,448738.01922419,0
+PRIM.US,D,20220228,000000,25.3014,26.2286,25.1731,26.1441,608175.01165695,0
+PRIM.US,D,20220301,000000,25.1234,25.3014,22.5554,22.9221,1463371.9127736,0
+PRIM.US,D,20220302,000000,22.9251,24.4188,22.6945,24.38,710357.72691871,0
+PRIM.US,D,20220303,000000,24.38,25.2517,24.2012,24.7369,498673.26345888,0
+PRIM.US,D,20220304,000000,24.3303,25.2229,24.0621,24.4387,652302.52175521,0
+PRIM.US,D,20220307,000000,24.4884,25.4803,24.2012,25.0936,824021.08086664,0
+PRIM.US,D,20220308,000000,25.2129,26.4423,24.9346,25.8867,477691.16367598,0
+PRIM.US,D,20220309,000000,26.4224,26.4224,25.5498,25.7277,305917.26406255,0
+PRIM.US,D,20220310,000000,25.4107,25.6781,25.0638,25.5796,454269.05085065,0
+PRIM.US,D,20220311,000000,25.8569,26.4522,25.4803,26.3727,397166.70851238,0
+PRIM.US,D,20220314,000000,26.64,27.0615,26.3081,26.6003,425020.08626093,0
+PRIM.US,D,20220315,000000,26.6003,26.7295,25.9662,26.5109,575322.87729202,0
+PRIM.US,D,20220316,000000,26.6202,27.622,25.8967,27.5127,487540.76683978,0
+PRIM.US,D,20220317,000000,27.126,27.4331,26.5109,26.5407,458045.28546846,0
+PRIM.US,D,20220318,000000,26.4423,26.6699,25.8867,25.996,644477.37477341,0
+PRIM.US,D,20220321,000000,25.9165,26.4423,25.51,25.5796,349609.0934815,0
+PRIM.US,D,20220322,000000,25.8669,26.0945,25.4405,25.6681,306182.89847212,0
+PRIM.US,D,20220323,000000,25.4505,25.4505,24.7965,24.9743,446429.81719561,0
+PRIM.US,D,20220324,000000,25.1533,25.2666,24.39,24.4088,298985.61464019,0
+PRIM.US,D,20220325,000000,24.5977,24.6971,24.2012,24.6574,429760.25180437,0
+PRIM.US,D,20220328,000000,24.6971,24.7667,24.2012,24.6176,330907.0223807,0
+PRIM.US,D,20220329,000000,24.7865,25.0241,24.404,24.6076,332617.54698776,0
+PRIM.US,D,20220330,000000,24.6971,25.3431,24.2399,24.399,363239.96221784,0
+PRIM.US,D,20220331,000000,24.2995,24.4288,23.584,23.6735,457729.34151162,0
+PRIM.US,D,20220401,000000,23.9219,24.5579,23.7032,24.4088,344546.94683556,0
+PRIM.US,D,20220404,000000,24.3592,24.4785,23.8722,24.4685,369692.66475023,0
+PRIM.US,D,20220405,000000,24.4785,24.8064,24.0511,24.4884,690123.22700818,0
+PRIM.US,D,20220406,000000,24.3095,25.1046,24.2897,25.045,869575.36972539,0
+PRIM.US,D,20220407,000000,25.2636,25.6909,24.8959,25.4822,699222.21172676,0
+PRIM.US,D,20220408,000000,25.4822,25.8102,25.2437,25.5916,466187.38259805,0
+PRIM.US,D,20220411,000000,25.4325,25.8003,25.2537,25.6413,423596.32607329,0
+PRIM.US,D,20220412,000000,25.6214,26.496,25.6214,25.9394,479200.45009397,0
+PRIM.US,D,20220413,000000,26.0388,27.4103,26.0189,27.0327,931394.73521534,0
+PRIM.US,D,20220414,000000,27.0525,27.7184,26.8637,27.1519,493951.20935246,0
+PRIM.US,D,20220418,000000,27.0922,27.5395,27.0327,27.2215,338915.29611456,0
+PRIM.US,D,20220419,000000,27.1221,27.768,26.7941,26.8438,664370.77595347,0
+PRIM.US,D,20220420,000000,26.9333,27.4998,26.3369,26.496,375205.58493967,0
+PRIM.US,D,20220421,000000,26.6947,26.7544,25.1046,25.2934,470031.03200919,0
+PRIM.US,D,20220422,000000,25.1344,25.353,24.4486,24.5679,372033.06488905,0
+PRIM.US,D,20220425,000000,24.2697,24.2697,23.2163,23.8126,466041.48491098,0
+PRIM.US,D,20220426,000000,23.5343,23.7629,23.0672,23.3653,336810.34465693,0
+PRIM.US,D,20220427,000000,23.4151,23.8871,23.1665,23.3653,256476.05958201,0
+PRIM.US,D,20220428,000000,23.5244,23.758,23.0473,23.5442,253266.31046642,0
+PRIM.US,D,20220429,000000,23.3653,23.8076,22.9489,23.0374,278261.09973929,0
+PRIM.US,D,20220502,000000,23.1865,23.4151,22.5703,22.9877,293536.0844803,0
+PRIM.US,D,20220503,000000,23.0076,23.5044,22.8088,23.3355,212840.57685601,0
+PRIM.US,D,20220504,000000,23.4846,24.1505,23.1268,24.1207,294218.28194124,0
+PRIM.US,D,20220505,000000,24.0014,24.1604,23.2163,23.5343,278967.4457829,0
+PRIM.US,D,20220506,000000,23.5741,23.753,23.0175,23.3156,318409.12464879,0
+PRIM.US,D,20220509,000000,23.0672,23.5442,22.7393,23.2262,444409.38577738,0
+PRIM.US,D,20220510,000000,24.3095,24.6374,21.477,21.6261,670281.14156632,0
+PRIM.US,D,20220511,000000,21.8746,22.9569,21.5565,22.1728,475286.36731664,0
+PRIM.US,D,20220512,000000,21.9938,23.2063,21.9492,22.5504,564469.09556477,0
+PRIM.US,D,20220513,000000,22.451,23.0672,22.451,22.6995,413422.72942509,0
+PRIM.US,D,20220516,000000,22.7889,23.1368,22.4014,22.8784,267261.42032497,0
+PRIM.US,D,20220517,000000,23.1665,23.8523,23.1665,23.5741,270080.76735378,0
+PRIM.US,D,20220518,000000,23.7629,24.6872,23.097,23.2858,355378.592362,0
+PRIM.US,D,20220519,000000,22.9281,23.8821,22.6144,23.5641,379743.50610309,0
+PRIM.US,D,20220520,000000,23.6635,24.1704,22.5504,23.1169,313966.79162517,0
+PRIM.US,D,20220523,000000,23.4449,23.753,23.266,23.4249,155638.62161416,0
+PRIM.US,D,20220524,000000,23.266,23.6535,22.7293,23.6237,207798.55402897,0
+PRIM.US,D,20220525,000000,23.4647,24.1406,23.3256,23.9816,245744.02695915,0
+PRIM.US,D,20220526,000000,24.1207,24.5331,23.7629,23.7728,242763.68937909,0
+PRIM.US,D,20220527,000000,23.8026,24.6673,23.7032,24.6176,278270.1554578,0
+PRIM.US,D,20220531,000000,24.4288,24.5231,23.7629,24.1306,419394.4726856,0
+PRIM.US,D,20220601,000000,24.23,24.6872,23.8722,24.5579,256055.47176687,0
+PRIM.US,D,20220602,000000,24.6872,24.7766,24.3095,24.6971,174528.85042173,0
+PRIM.US,D,20220603,000000,24.6971,24.8263,24.1604,24.4785,228400.31363454,0
+PRIM.US,D,20220606,000000,25.1344,25.7406,24.7567,24.8362,390449.37776138,0
+PRIM.US,D,20220607,000000,24.4983,25.2636,24.3791,25.1841,536228.33430227,0
+PRIM.US,D,20220608,000000,25.1841,25.3332,24.5679,24.876,275281.76835017,0
+PRIM.US,D,20220609,000000,24.8362,25.1046,24.6971,24.8064,166543.71907961,0
+PRIM.US,D,20220610,000000,24.4188,24.8064,23.8026,24.0909,193004.52855982,0
+PRIM.US,D,20220613,000000,23.5244,23.7828,23.0076,23.1467,488864.91412383,0
+PRIM.US,D,20220614,000000,23.5442,23.6535,22.9181,23.2163,463666.87428,0
+PRIM.US,D,20220615,000000,23.4548,23.733,22.9281,23.4349,303046.60129553,0
+PRIM.US,D,20220616,000000,22.938,22.9479,21.8647,22.123,599747.15629888,0
+PRIM.US,D,20220617,000000,22.1926,22.4808,21.4472,21.964,449016.73411604,0
+PRIM.US,D,20220621,000000,22.1628,22.6398,21.7951,22.5603,317650.45667601,0
+PRIM.US,D,20220622,000000,22.3814,22.5454,22.1043,22.3218,211388.6433219,0
+PRIM.US,D,20220623,000000,22.3814,22.3814,21.6063,21.9442,210622.93201251,0
+PRIM.US,D,20220624,000000,22.2224,23.4946,22.2224,23.4647,621993.03190912,0
+PRIM.US,D,20220627,000000,23.9418,24.2598,23.3951,24.0014,462196.82930888,0
+PRIM.US,D,20220628,000000,24.2101,24.4188,22.61,22.6498,370095.14112836,0
+PRIM.US,D,20220629,000000,22.6,22.869,21.2278,21.3245,325788.84296455,0
+PRIM.US,D,20220630,000000,20.896,21.6832,20.6768,21.6832,323380.34237431,0
+PRIM.US,D,20220701,000000,21.7131,22.2661,21.3245,21.8526,266854.8406052,0
+PRIM.US,D,20220705,000000,21.4739,21.5935,20.6269,21.5736,222714.04957949,0
+PRIM.US,D,20220706,000000,21.5537,21.5537,20.906,21.3145,168608.08736166,0
+PRIM.US,D,20220707,000000,21.5836,22.1515,21.5836,21.9921,245141.20424228,0
+PRIM.US,D,20220708,000000,21.9821,22.2412,21.7928,22.1515,236551.88901233,0
+PRIM.US,D,20220711,000000,22.0718,22.0718,21.5238,21.6134,126343.91971251,0
+PRIM.US,D,20220712,000000,21.4142,21.7828,21.1052,21.1551,200440.43682934,0
+PRIM.US,D,20220713,000000,20.886,21.185,20.8561,21.0156,156774.32112828,0
+PRIM.US,D,20220714,000000,20.6768,20.6768,20.2682,20.607,150260.3305736,0
+PRIM.US,D,20220715,000000,21.1451,21.3444,20.6369,21.1949,248926.5643366,0
+PRIM.US,D,20220718,000000,21.5138,21.753,21.0853,21.1351,260796.45807884,0
+PRIM.US,D,20220719,000000,21.4241,21.9522,21.4241,21.6832,222825.44273179,0
+PRIM.US,D,20220720,000000,21.7729,22.0519,21.6234,21.9423,347328.8665766,0
+PRIM.US,D,20220721,000000,21.9423,21.9522,21.3045,21.9423,314006.25736871,0
+PRIM.US,D,20220722,000000,22.1515,22.3402,21.5736,21.9224,275262.51474897,0
+PRIM.US,D,20220725,000000,21.9522,22.2014,21.9224,21.9622,258393.97874007,0
+PRIM.US,D,20220726,000000,21.8526,22.1914,21.738,22.0918,196273.73080822,0
+PRIM.US,D,20220727,000000,22.0619,22.6348,22.0021,22.4903,169153.01062021,0
+PRIM.US,D,20220728,000000,22.5601,23.0783,22.5501,22.9587,292596.69420531,0
+PRIM.US,D,20220729,000000,22.9985,23.4669,22.7494,23.2776,202967.35536526,0
+PRIM.US,D,20220801,000000,23.0882,23.4171,22.6498,23.2277,184634.65170589,0
+PRIM.US,D,20220802,000000,23.2078,23.2078,22.6298,22.6398,190829.51593237,0
+PRIM.US,D,20220803,000000,22.8192,22.9786,22.1117,22.1416,218802.24320418,0
+PRIM.US,D,20220804,000000,22.2313,22.58,21.9921,22.4306,173832.52655866,0
+PRIM.US,D,20220805,000000,22.2014,22.7992,21.9323,22.3508,243008.677678,0
+PRIM.US,D,20220808,000000,22.3508,22.6498,22.1515,22.4206,402470.48404823,0
+PRIM.US,D,20220809,000000,22.1416,22.6199,20.5273,21.0654,625171.48758286,0
+PRIM.US,D,20220810,000000,21.3045,21.6234,21.2248,21.3643,439860.44862788,0
+PRIM.US,D,20220811,000000,21.5238,22.2014,21.4989,21.9722,472058.08735174,0
+PRIM.US,D,20220812,000000,22.1914,22.3608,21.9522,22.2711,304327.09562169,0
+PRIM.US,D,20220815,000000,21.9622,22.2412,21.6433,22.1515,304505.72608213,0
+PRIM.US,D,20220816,000000,22.1715,22.4206,21.9423,22.3807,261645.4545369,0
+PRIM.US,D,20220817,000000,22.1416,22.1416,21.8327,21.9821,190223.37661716,0
+PRIM.US,D,20220818,000000,22.0021,22.1864,21.8925,22.1416,185874.02596795,0
+PRIM.US,D,20220819,000000,22.0021,22.0021,21.5836,21.6234,231846.28098415,0
+PRIM.US,D,20220822,000000,21.2647,21.464,21.0853,21.3743,201308.50058373,0
+PRIM.US,D,20220823,000000,21.5836,21.8875,21.2398,21.2647,242064.34473825,0
+PRIM.US,D,20220824,000000,21.2448,21.7108,21.2248,21.454,255148.52419472,0
+PRIM.US,D,20220825,000000,21.5337,21.9024,21.454,21.6932,196865.82053665,0
+PRIM.US,D,20220826,000000,21.6932,21.6932,21.2497,21.3245,204892.14875363,0
+PRIM.US,D,20220829,000000,21.0455,21.185,20.7864,21.0255,227627.39078358,0
+PRIM.US,D,20220830,000000,20.9657,20.9757,20.5422,20.7067,260837.60329725,0
+PRIM.US,D,20220831,000000,20.6967,20.6967,20.0888,20.1985,357026.09207805,0
+PRIM.US,D,20220901,000000,19.9992,20.1686,19.6803,20.0789,284748.99644877,0
+PRIM.US,D,20220902,000000,20.1785,20.2881,19.5408,19.6205,294183.29396913,0
+PRIM.US,D,20220906,000000,19.6803,19.6803,19.0575,19.1123,371383.76622162,0
+PRIM.US,D,20220907,000000,19.1123,19.6803,18.9329,19.481,1230766.8830766,0
+PRIM.US,D,20220908,000000,19.4212,19.8198,19.2219,19.3116,464188.31167313,0
+PRIM.US,D,20220909,000000,19.5408,20.2284,19.5109,20.0988,1269059.0318357,0
+PRIM.US,D,20220912,000000,20.2782,20.4874,19.9394,20.1785,1116235.6552173,0
+PRIM.US,D,20220913,000000,19.8098,20.2184,19.491,19.6006,628987.95747648,0
+PRIM.US,D,20220914,000000,19.5209,19.5379,19.0824,19.4013,330981.16882034,0
+PRIM.US,D,20220915,000000,19.2418,19.6504,19.2418,19.4611,347949.05547858,0
+PRIM.US,D,20220916,000000,19.2717,19.7002,19.2319,19.6006,616340.31875198,0
+PRIM.US,D,20220919,000000,19.3515,19.9493,19.3016,19.5209,473336.59974839,0
+PRIM.US,D,20220920,000000,19.4611,19.6006,19.1522,19.4112,349311.8653959,0
+PRIM.US,D,20220921,000000,19.5109,19.8995,19.2917,19.3016,273131.99526852,0
+PRIM.US,D,20220922,000000,19.2219,19.2219,18.7287,18.903,355749.58676522,0
+PRIM.US,D,20220923,000000,18.8433,18.8433,17.3884,17.5977,315234.59266974,0
+PRIM.US,D,20220926,000000,17.4183,17.8568,17.3187,17.4482,371776.15110945,0
+PRIM.US,D,20220927,000000,17.5478,17.6276,16.5616,16.95,422368.71309126,0
+PRIM.US,D,20220928,000000,17.0496,17.214,16.8503,16.94,622346.51709889,0
+PRIM.US,D,20220929,000000,16.84,16.84,15.9,16.57,419051,0
+PRIM.US,D,20220930,000000,16.52,16.82,16.24,16.25,465561,0
+PRIM.US,D,20221003,000000,16.6,17.07,16.39,16.89,445391,0
+PRIM.US,D,20221004,000000,17.15,18.1,17.15,18.08,485279,0
+PRIM.US,D,20221005,000000,17.77,18.11,17.48,17.95,455888,0
+PRIM.US,D,20221006,000000,17.88,18.02,17.62,17.84,327376,0
+PRIM.US,D,20221007,000000,17.63,17.75,16.93,17.14,457271,0
+PRIM.US,D,20221010,000000,17.34,17.455,17.005,17.1,391510,0
+PRIM.US,D,20221011,000000,16.93,17.23,16.8,17.04,602671,0
+PRIM.US,D,20221012,000000,17.01,17.08,16.79,16.8,212294,0
+PRIM.US,D,20221013,000000,16.55,17.43,16.28,17.37,545166,0
+PRIM.US,D,20221014,000000,17.27,17.47,16.38,16.39,213597,0
+PRIM.US,D,20221017,000000,16.76,17.52,16.76,17.47,313721,0
+PRIM.US,D,20221018,000000,17.72,18.11,17.28,17.47,270986,0
+PRIM.US,D,20221019,000000,17.33,17.67,17.22,17.53,257317,0
+PRIM.US,D,20221020,000000,17.6,17.97,17.36,17.47,254410,0
+PRIM.US,D,20221021,000000,17.54,17.93,17.35,17.81,351977,0
+PRIM.US,D,20221024,000000,17.87,18.13,17.59,18.05,263382,0
+PRIM.US,D,20221025,000000,18.59,19.43,18.06,19.31,453244,0
+PRIM.US,D,20221026,000000,19.41,19.74,19.11,19.27,325860,0
+PRIM.US,D,20221027,000000,19.44,19.98,19.33,19.54,300900,0
+PRIM.US,D,20221028,000000,19.56,20.48,19.44,20.22,265636,0
+PRIM.US,D,20221031,000000,19.99,20.35,19.93,20.19,239370,0
+PRIM.US,D,20221101,000000,20.27,20.73,19.305,20.58,272171,0
+PRIM.US,D,20221102,000000,20.34,20.63,19.73,19.75,328449,0
+PRIM.US,D,20221103,000000,19.54,20.17,19.17,20.05,312216,0
+PRIM.US,D,20221104,000000,20.42,21.5,20.42,21.37,429297,0
+PRIM.US,D,20221107,000000,21.39,21.96,21.24,21.86,502135,0
+PRIM.US,D,20221108,000000,22,22.85,21.785,22.19,394128,0
+PRIM.US,D,20221109,000000,22.22,22.3284,21.27,21.41,297675,0
+PRIM.US,D,20221110,000000,22.63,22.81,22.11,22.24,327749,0
+PRIM.US,D,20221111,000000,22.3,22.77,22.28,22.34,163972,0
+PRIM.US,D,20221114,000000,22.23,22.32,21.29,21.31,258893,0
+PRIM.US,D,20221115,000000,21.66,21.66,20.77,20.83,276939,0
+PRIM.US,D,20221116,000000,20.57,21.11,20.4,20.97,228777,0
+PRIM.US,D,20221117,000000,20.6,20.96,20.2121,20.93,215757,0
+PRIM.US,D,20221118,000000,21.41,21.42,21.04,21.22,388538,0
+PRIM.US,D,20221121,000000,21.11,21.465,20.4655,21.41,198154,0
+PRIM.US,D,20221122,000000,21.44,21.64,21.27,21.53,189219,0
+PRIM.US,D,20221123,000000,21.42,21.65,21.23,21.35,163399,0
+PRIM.US,D,20221125,000000,21.46,21.66,21.35,21.58,75203,0
+PRIM.US,D,20221128,000000,21.31,21.4,20.76,20.83,181124,0
+PRIM.US,D,20221129,000000,20.8,21.07,20.58,20.61,118999,0
+PRIM.US,D,20221130,000000,20.7,21.39,20.242,21.35,241798,0
+PRIM.US,D,20221201,000000,21.55,21.75,21.19,21.74,230070,0
+PRIM.US,D,20221202,000000,21.23,21.6,21.1661,21.58,276034,0
+PRIM.US,D,20221205,000000,21.49,21.5546,21.02,21.2,171429,0
+PRIM.US,D,20221206,000000,21.25,21.51,21.16,21.25,187865,0
+PRIM.US,D,20221207,000000,21.25,21.54,21.15,21.19,162794,0
+PRIM.US,D,20221208,000000,21.31,21.6,21.17,21.42,166584,0
+PRIM.US,D,20221209,000000,21.3,21.515,21.13,21.23,300579,0
+PRIM.US,D,20221212,000000,21.18,21.315,20.92,21.26,233890,0
+PRIM.US,D,20221213,000000,22,22.24,21.36,21.44,295652,0
+PRIM.US,D,20221214,000000,21.48,21.87,21.31,21.47,206779,0
+PRIM.US,D,20221215,000000,21.28,21.2988,20.67,20.9,181670,0
+PRIM.US,D,20221216,000000,20.44,20.98,20.44,20.89,349168,0
+PRIM.US,D,20221219,000000,20.79,21.45,20.66,21.23,449718,0
+PRIM.US,D,20221220,000000,21.38,21.65,21.18,21.39,224712,0
+PRIM.US,D,20221221,000000,21.67,21.93,21.54,21.6,214474,0
+PRIM.US,D,20221222,000000,21.36,21.66,21.1638,21.65,203571,0
+PRIM.US,D,20221223,000000,21.69,21.94,21.58,21.92,149947,0
+PRIM.US,D,20221227,000000,21.96,22.15,21.79,22.05,130638,0
+PRIM.US,D,20221228,000000,21.97,22.16,21.39,21.47,129079,0
+PRIM.US,D,20221229,000000,21.54,22.02,21.28,21.93,151243,0
+PRIM.US,D,20221230,000000,21.74,22.05,21.73,21.94,126751,0
+PRIM.US,D,20230103,000000,22.07,22.67,21.88,22.1,250226,0
+PRIM.US,D,20230104,000000,22.38,22.7,22.23,22.35,263984,0
+PRIM.US,D,20230105,000000,22.21,22.47,22.01,22.26,172627,0
+PRIM.US,D,20230106,000000,22.6,23.335,22.48,23.11,261391,0
+PRIM.US,D,20230109,000000,23.3,24.01,23.165,23.66,351775,0
+PRIM.US,D,20230110,000000,23.52,24.05,23.36,24.01,205773,0
+PRIM.US,D,20230111,000000,24.14,24.36,23.795,23.92,208180,0
+PRIM.US,D,20230112,000000,24.14,24.62,23.0577,24.55,249461,0
+PRIM.US,D,20230113,000000,24.41,24.83,24.22,24.83,153767,0
+PRIM.US,D,20230117,000000,25,25.21,24.755,24.77,267832,0
+PRIM.US,D,20230118,000000,24.77,25.12,24.63,24.7,378264,0
+PRIM.US,D,20230119,000000,24.44,24.75,24.225,24.73,266798,0
+PRIM.US,D,20230120,000000,24.97,25.44,24.64,25.28,650381,0
+PRIM.US,D,20230123,000000,25.32,25.595,25.09,25.54,339948,0
+PRIM.US,D,20230124,000000,25.47,25.86,25.32,25.76,211230,0
+PRIM.US,D,20230125,000000,25.59,25.72,25.39,25.57,344312,0
+PRIM.US,D,20230126,000000,25.69,26.05,25.35,26.03,257560,0
+PRIM.US,D,20230127,000000,25.85,26.01,25.64,25.89,180291,0
+PRIM.US,D,20230130,000000,25.73,26,25.68,25.89,173019,0
+PRIM.US,D,20230131,000000,25.87,26.62,25.84,26.6,357675,0
+PRIM.US,D,20230201,000000,26.5,26.72,25.985,26.48,268948,0
+PRIM.US,D,20230202,000000,26.51,26.68,26.16,26.48,283850,0
+PRIM.US,D,20230203,000000,26.2,26.405,26.1,26.21,166942,0
+PRIM.US,D,20230206,000000,26.06,26.13,25.86,25.93,149209,0
+PRIM.US,D,20230207,000000,25.75,26.09,25.53,26.01,179866,0
+PRIM.US,D,20230208,000000,25.91,25.91,25.405,25.67,179726,0
+PRIM.US,D,20230209,000000,25.86,26.04,25.11,25.19,173568,0
+PRIM.US,D,20230210,000000,25.13,25.46,24.881,25.35,140741,0
+PRIM.US,D,20230213,000000,25.44,25.81,25.195,25.79,228235,0
+PRIM.US,D,20230214,000000,25.63,25.7382,25.27,25.6,240665,0
+PRIM.US,D,20230215,000000,25.33,25.84,25.24,25.82,120535,0
+PRIM.US,D,20230216,000000,25.53,25.98,25.44,25.65,340902,0
+PRIM.US,D,20230217,000000,25.75,26.33,25.6,26.2,240847,0
+PRIM.US,D,20230221,000000,25.97,26.01,25.09,25.3,238575,0
+PRIM.US,D,20230222,000000,25.29,25.45,25.02,25.16,240816,0
+PRIM.US,D,20230223,000000,25.33,26.12,25.33,25.95,260147,0
+PRIM.US,D,20230224,000000,25.56,26.23,25.395,26.22,201156,0
+PRIM.US,D,20230227,000000,26.28,26.41,25.93,25.96,279658,0
+PRIM.US,D,20230228,000000,25.5,27.72,25.5,27.5,924778,0
+PRIM.US,D,20230301,000000,27.65,28.16,27.09,27.32,335250,0
+PRIM.US,D,20230302,000000,27.45,27.95,27.16,27.73,292235,0
+PRIM.US,D,20230303,000000,27.86,28.2,27.75,27.84,321739,0
+PRIM.US,D,20230306,000000,27.84,27.96,27.025,27.32,315013,0
+PRIM.US,D,20230307,000000,27.45,27.54,26.93,27.14,348976,0
+PRIM.US,D,20230308,000000,27.47,27.56,26.9,27.18,216561,0
+PRIM.US,D,20230309,000000,27.12,27.26,26.34,26.39,316198,0
+PRIM.US,D,20230310,000000,26.18,26.325,25.23,25.63,428856,0
+PRIM.US,D,20230313,000000,25.03,25.5,24.82,25.02,327698,0
+PRIM.US,D,20230314,000000,25.71,26.06,25.1388,25.69,365395,0
+PRIM.US,D,20230315,000000,24.91,25.03,24.2,25,436902,0
+PRIM.US,D,20230316,000000,24.5,25.14,24.18,24.87,305399,0
+PRIM.US,D,20230317,000000,24.35,24.75,23.63,23.77,680846,0
+PRIM.US,D,20230320,000000,24.09,24.55,23.87,24.08,290958,0
+PRIM.US,D,20230321,000000,24.64,25.19,24.38,24.55,203153,0
+PRIM.US,D,20230322,000000,24.49,24.76,24,24.03,172334,0
+PRIM.US,D,20230323,000000,24.03,24.33,23.51,23.76,266421,0
+PRIM.US,D,20230324,000000,23.11,23.99,22.9,23.96,244066,0
+PRIM.US,D,20230327,000000,24.11,24.47,23.95,24.3,168251,0
+PRIM.US,D,20230328,000000,24.18,24.43,23.9,24.14,259294,0
+PRIM.US,D,20230329,000000,24.32,24.52,24.08,24.38,235356,0
+PRIM.US,D,20230330,000000,24.5,24.655,24.15,24.26,172414,0
+PRIM.US,D,20230331,000000,24.31,24.67,24.235,24.66,261931,0
+PRIM.US,D,20230403,000000,25.9,26.29,25.36,25.75,415468,0
+PRIM.US,D,20230404,000000,25.23,25.27,24.84,25.23,362257,0
+PRIM.US,D,20230405,000000,25.03,25.28,24.85,25.23,414802,0
+PRIM.US,D,20230406,000000,25.44,25.728,24.56,24.79,218306,0
+PRIM.US,D,20230410,000000,24.7,25.77,24.51,25.49,299028,0
+PRIM.US,D,20230411,000000,25.67,25.82,25.275,25.5,175775,0
+PRIM.US,D,20230412,000000,25.65,25.73,25.37,25.47,132052,0
+PRIM.US,D,20230413,000000,25.44,25.555,25.12,25.5,170126,0
+PRIM.US,D,20230414,000000,25.5,25.755,25.16,25.27,128597,0
+PRIM.US,D,20230417,000000,25.26,25.4988,25.0841,25.41,163802,0
+PRIM.US,D,20230418,000000,25.43,25.67,24.66,24.74,213613,0
+PRIM.US,D,20230419,000000,24.55,24.88,24.322,24.37,180497,0
+PRIM.US,D,20230420,000000,24.38,24.65,24.23,24.64,197881,0
+PRIM.US,D,20230421,000000,24.6,24.7,24.08,24.28,204056,0
+PRIM.US,D,20230424,000000,24.36,24.8,24.062,24.44,196107,0
+PRIM.US,D,20230425,000000,24.11,24.59,23.9796,24.54,393678,0
+PRIM.US,D,20230426,000000,24.25,24.42,24.08,24.25,226570,0
+PRIM.US,D,20230427,000000,24.23,24.74,24.23,24.7,253539,0
+PRIM.US,D,20230428,000000,24.64,25.41,24.64,25.3,240865,0
+PRIM.US,D,20230501,000000,25.27,25.66,25.11,25.26,187430,0
+PRIM.US,D,20230502,000000,25.01,25.17,24.36,25.08,294048,0
+PRIM.US,D,20230503,000000,25.19,25.47,24.59,24.6,196692,0
+PRIM.US,D,20230504,000000,24.4,24.4,23.48,23.77,259090,0
+PRIM.US,D,20230505,000000,24.23,24.77,24.21,24.44,271547,0
+PRIM.US,D,20230508,000000,24.44,24.61,24.1373,24.38,206595,0
+PRIM.US,D,20230509,000000,24.25,24.64,24.04,24.55,131788,0
+PRIM.US,D,20230510,000000,25.37,25.37,24.2,24.52,413325,0
+PRIM.US,D,20230511,000000,24.33,24.38,23.705,24.36,315514,0
+PRIM.US,D,20230512,000000,24.49,24.775,24.14,24.61,329681,0
+PRIM.US,D,20230515,000000,24.69,25.29,24.37,25.18,195370,0
+PRIM.US,D,20230516,000000,24.98,25.81,24.62,25.46,326700,0
+PRIM.US,D,20230517,000000,25.67,27.02,25.62,26.81,537660,0
+PRIM.US,D,20230518,000000,26.7,27.44,26.37,27.29,392698,0
+PRIM.US,D,20230519,000000,27.64,27.775,27.05,27.55,619571,0
+PRIM.US,D,20230522,000000,27.64,28.19,27.25,27.54,320155,0
+PRIM.US,D,20230523,000000,27.3,27.61,26.79,27.1,286890,0
+PRIM.US,D,20230524,000000,27.18,27.18,26.34,26.74,209716,0
+PRIM.US,D,20230525,000000,26.96,26.99,26.29,26.9,229526,0
+PRIM.US,D,20230526,000000,27,27.34,26.79,27.26,167125,0
+PRIM.US,D,20230530,000000,27.5,27.89,27.22,27.69,363319,0
+PRIM.US,D,20230531,000000,27.49,27.67,26.4,26.8,427678,0
+PRIM.US,D,20230601,000000,26.77,27.02,26.3,26.98,250214,0
+PRIM.US,D,20230602,000000,27.3,27.87,27.2,27.85,487176,0
+PRIM.US,D,20230605,000000,27.79,27.82,27.02,27.51,257208,0
+PRIM.US,D,20230606,000000,27.4,29.16,27.36,28.97,802046,0
+PRIM.US,D,20230607,000000,29.17,30.31,29.1,29.91,622066,0
+PRIM.US,D,20230608,000000,29.85,30.5,29.34,30.33,355236,0
+PRIM.US,D,20230609,000000,30.18,30.18,29.2,29.91,299460,0
+PRIM.US,D,20230612,000000,29.9,29.97,29.28,29.51,263058,0
+PRIM.US,D,20230613,000000,29.62,30.34,29.57,29.9,416051,0
+PRIM.US,D,20230614,000000,29.78,30.31,29.61,29.81,243101,0
+PRIM.US,D,20230615,000000,29.58,29.9185,29.37,29.8,214352,0
+PRIM.US,D,20230616,000000,30.01,30.06,29.43,29.51,326545,0
+PRIM.US,D,20230620,000000,29.19,29.73,28.52,29.57,226091,0
+PRIM.US,D,20230621,000000,29.51,30.28,29.4408,30.11,254078,0
+PRIM.US,D,20230622,000000,29.77,29.97,29.45,29.61,421952,0
+PRIM.US,D,20230623,000000,29.21,29.385,28.36,28.57,464619,0
+PRIM.US,D,20230626,000000,28.38,28.92,28.29,28.49,363394,0
+PRIM.US,D,20230627,000000,28.6,29.32,28.59,29.08,181572,0
+PRIM.US,D,20230628,000000,29.3,30.44,29.01,30.27,424049,0
+PRIM.US,D,20230629,000000,30.19,30.8269,30.1501,30.6,247482,0
+PRIM.US,D,20230630,000000,30.9,31,30.2666,30.47,178986,0
+PRIM.US,D,20230703,000000,30.2,30.57,30.06,30.51,126344,0
+PRIM.US,D,20230705,000000,30.24,30.45,29.97,29.97,180978,0
+PRIM.US,D,20230706,000000,29.57,29.96,28.89,29.51,402798,0
+PRIM.US,D,20230707,000000,29.48,30.23,29.48,30,231846,0
+PRIM.US,D,20230710,000000,29.96,30.39,29.96,30.02,208649,0
+PRIM.US,D,20230711,000000,30.14,30.4739,29.78,30.23,157231,0
+PRIM.US,D,20230712,000000,30.8,30.99,30.4801,30.63,261790,0
+PRIM.US,D,20230713,000000,30.71,30.92,30.42,30.76,155163,0
+PRIM.US,D,20230714,000000,30.83,30.83,29.85,30,152914,0
+PRIM.US,D,20230717,000000,29.95,30.31,29.935,29.96,166116,0
+PRIM.US,D,20230718,000000,30.04,30.81,29.79,30.21,161671,0
+PRIM.US,D,20230719,000000,30.29,30.66,30.194,30.61,213248,0
+PRIM.US,D,20230720,000000,30.88,30.9,30.555,30.87,153050,0
+PRIM.US,D,20230721,000000,31.01,31.88,30.29,30.37,327719,0
+PRIM.US,D,20230724,000000,30.3,30.94,30.19,30.72,237976,0
+PRIM.US,D,20230725,000000,30.6,31.33,30.415,31.12,184699,0
+PRIM.US,D,20230726,000000,30.96,31.6,30.96,31.47,196080,0
+PRIM.US,D,20230727,000000,31.6,31.84,31.25,31.48,205973,0
+PRIM.US,D,20230728,000000,31.58,31.78,30.89,31.09,192239,0
+PRIM.US,D,20230731,000000,31.25,31.97,31.2422,31.76,217056,0
+PRIM.US,D,20230801,000000,31.53,32.51,31.41,32.46,272762,0
+PRIM.US,D,20230802,000000,32.09,32.57,31.99,32.38,186547,0
+PRIM.US,D,20230803,000000,32.16,32.69,31.8,32.4,256566,0
+PRIM.US,D,20230804,000000,32.4,32.5,31.43,31.75,355297,0
+PRIM.US,D,20230807,000000,31.5,32.07,31.37,31.9,394644,0
+PRIM.US,D,20230808,000000,33.45,34.295,32.28,33.56,619708,0
+PRIM.US,D,20230809,000000,33.4,33.49,31.8401,33.18,497937,0
+PRIM.US,D,20230810,000000,33.62,34.45,33.45,34.07,370753,0
+PRIM.US,D,20230811,000000,34.19,34.61,33.97,34.04,221594,0
+PRIM.US,D,20230814,000000,34.3,35.49,33.59,35.4,495081,0
+PRIM.US,D,20230815,000000,35.18,35.27,34.72,34.85,285395,0
+PRIM.US,D,20230816,000000,34.74,35.125,33.99,34.03,256437,0
+PRIM.US,D,20230817,000000,33.99,34.72,33.84,34.08,280090,0
+PRIM.US,D,20230818,000000,33.73,34.88,33.73,34.71,263189,0
+PRIM.US,D,20230821,000000,34.78,34.81,34.28,34.61,201696,0
+PRIM.US,D,20230822,000000,34.7,34.895,34.15,34.41,220993,0
+PRIM.US,D,20230823,000000,34.44,34.71,34.29,34.59,162683,0
+PRIM.US,D,20230824,000000,34.45,34.89,33.85,33.89,196453,0
+PRIM.US,D,20230825,000000,33.92,34.3,33.49,34.16,320876,0
+PRIM.US,D,20230828,000000,34.24,34.87,34.225,34.75,362622,0
+PRIM.US,D,20230829,000000,34.67,35.065,34.38,34.95,176968,0
+PRIM.US,D,20230830,000000,34.99,36.19,34.88,35.49,699417,0
+PRIM.US,D,20230831,000000,35.46,35.9,35.35,35.37,482151,0
+PRIM.US,D,20230901,000000,35.6,35.885,35.3,35.86,287534,0
+PRIM.US,D,20230905,000000,35.21,35.47,34.05,34.36,358020,0
+PRIM.US,D,20230906,000000,34.47,34.74,33.64,33.96,315467,0
+PRIM.US,D,20230907,000000,33.86,33.91,33.09,33.22,290601,0
+PRIM.US,D,20230908,000000,33.4,33.61,33.02,33.18,245854,0
+PRIM.US,D,20230911,000000,33.42,33.42,32.88,32.9,245301,0
+PRIM.US,D,20230912,000000,32.86,33.911,32.86,33.62,299567,0
+PRIM.US,D,20230913,000000,33.44,33.44,32.92,33.32,492554,0
+PRIM.US,D,20230914,000000,33.66,33.95,33.26,33.58,300973,0
+PRIM.US,D,20230915,000000,33.5,33.5,32.7,32.88,550884,0
+PRIM.US,D,20230918,000000,33.14,33.97,32.92,33.83,282081,0
+PRIM.US,D,20230919,000000,34.1,34.12,33.38,33.52,275358,0
+PRIM.US,D,20230920,000000,33.71,34.41,33.685,33.89,243994,0
+PRIM.US,D,20230921,000000,33.72,33.93,32.905,33.02,455112,0
+PRIM.US,D,20230922,000000,32.96,33.29,32.77,32.8,325794,0
+PRIM.US,D,20230925,000000,32.64,32.9375,32.26,32.59,263413,0
+PRIM.US,D,20230926,000000,32.45,32.91,32.15,32.2,388761,0
+PRIM.US,D,20230927,000000,32.5,33.04,32.485,32.86,457128,0
+PRIM.US,D,20230928,000000,32.86,33.3799,32.84,32.92,225614,0
+PRIM.US,D,20230929,000000,33.07,33.49,32.63,32.73,421963,0
+PRIM.US,D,20231002,000000,32.74,32.99,31.27,31.46,495790,0
+PRIM.US,D,20231003,000000,31.19,31.35,30.24,30.4,574572,0
+PRIM.US,D,20231004,000000,30.51,31.17,30.21,31.04,474588,0
+PRIM.US,D,20231005,000000,30.77,31.14,30.525,30.71,410644,0
+PRIM.US,D,20231006,000000,30.49,31.51,30.315,31.14,326713,0
+PRIM.US,D,20231009,000000,31,31.54,30.78,30.97,271038,0
+PRIM.US,D,20231010,000000,31.15,31.72,31.15,31.25,255246,0
+PRIM.US,D,20231011,000000,31.12,31.97,31.06,31.69,477450,0
+PRIM.US,D,20231012,000000,31.93,31.93,30.67,30.99,411883,0
+PRIM.US,D,20231013,000000,31.03,31.16,29.95,30.53,397020,0
+PRIM.US,D,20231016,000000,30.93,31.15,30.25,30.5,286417,0
+PRIM.US,D,20231017,000000,30.37,31.34,30.37,31.22,438187,0
+PRIM.US,D,20231018,000000,30.92,31.12,30.44,30.63,305102,0
+PRIM.US,D,20231019,000000,30.4,30.89,29.99,30.1,184295,0
+PRIM.US,D,20231020,000000,30.31,30.54,29.91,30.22,375726,0
+PRIM.US,D,20231023,000000,30.09,30.56,29.77,30.08,220080,0
+PRIM.US,D,20231024,000000,30.39,30.51,29.995,30.1,199632,0
+PRIM.US,D,20231025,000000,29.98,30.29,29.63,29.66,209737,0
+PRIM.US,D,20231026,000000,29.88,29.985,29.47,29.8,148210,0
+PRIM.US,D,20231027,000000,29.57,30.1456,29.04,29.16,329408,0
+PRIM.US,D,20231030,000000,29.6,29.745,29.04,29.48,404196,0
+PRIM.US,D,20231031,000000,29.52,30.08,29.47,30.06,276343,0
+PRIM.US,D,20231101,000000,29.82,30.36,28.96,30.22,508659,0
+PRIM.US,D,20231102,000000,30.79,30.8814,29.88,30.79,334649,0
+PRIM.US,D,20231103,000000,31.41,31.62,30.63,30.72,506701,0
+PRIM.US,D,20231106,000000,30.44,30.49,30.05,30.34,321361,0
+PRIM.US,D,20231107,000000,30.15,30.42,29.49,29.76,521564,0
+PRIM.US,D,20231108,000000,32,34.145,30.44,30.79,1226765,0
+PRIM.US,D,20231109,000000,31.09,31.28,30.23,30.39,485444,0
+PRIM.US,D,20231110,000000,30.44,30.74,30.14,30.47,409542,0
+PRIM.US,D,20231113,000000,30.36,30.83,30.02,30.2,756739,0
+PRIM.US,D,20231114,000000,31.18,31.84,31.15,31.38,1096408,0
+PRIM.US,D,20231115,000000,31.3,31.82,31.16,31.62,412346,0
+PRIM.US,D,20231116,000000,31.63,31.73,30.79,31.06,522557,0
+PRIM.US,D,20231117,000000,31.34,31.34,30.605,30.84,320222,0
+PRIM.US,D,20231120,000000,30.96,31.09,30.58,31.07,209336,0
+PRIM.US,D,20231121,000000,31,31.15,30.72,30.83,426748,0
+PRIM.US,D,20231122,000000,31.01,31.125,30.55,30.65,195792,0
+PRIM.US,D,20231124,000000,30.69,31.0199,30.5,30.84,106133,0
+PRIM.US,D,20231127,000000,30.66,30.66,30.25,30.36,327273,0
+PRIM.US,D,20231128,000000,30.23,30.23,29.39,29.4,453458,0
+PRIM.US,D,20231129,000000,29.79,30.02,29.15,29.23,379528,0
+PRIM.US,D,20231130,000000,29.41,30.37,29.14,30.36,384655,0
+PRIM.US,D,20231201,000000,30.16,31.79,30.08,31.21,408903,0
+PRIM.US,D,20231204,000000,31,31.97,30.97,31.82,281684,0
+PRIM.US,D,20231205,000000,31.6,31.8,31.06,31.11,326989,0
+PRIM.US,D,20231206,000000,31.35,32.1275,31.34,31.37,340545,0
+PRIM.US,D,20231207,000000,31.33,31.5,30.88,31.43,287953,0
+PRIM.US,D,20231208,000000,31.33,32.16,31.33,32.13,288624,0
+PRIM.US,D,20231211,000000,32.1,32.38,32.02,32.21,346261,0
+PRIM.US,D,20231212,000000,32.31,32.475,32.08,32.32,175547,0
+PRIM.US,D,20231213,000000,32.36,33.36,31.93,33.23,455827,0
+PRIM.US,D,20231214,000000,33.89,34.24,33.2,33.56,422957,0
+PRIM.US,D,20231215,000000,33.75,33.75,32.94,33,642169,0
+PRIM.US,D,20231218,000000,33.1,33.17,32.25,32.74,394269,0
+PRIM.US,D,20231219,000000,32.87,33.46,32.87,33.32,492071,0
+PRIM.US,D,20231220,000000,33.17,33.49,32.63,32.69,372549,0
+PRIM.US,D,20231221,000000,32.93,33.3699,32.51,32.72,348847,0
+PRIM.US,D,20231222,000000,32.93,33.2452,32.83,33.17,272316,0
+PRIM.US,D,20231226,000000,33.37,33.61,33.0395,33.52,187402,0
+PRIM.US,D,20231227,000000,33.71,33.75,33.29,33.33,387201,0
+PRIM.US,D,20231228,000000,33.23,33.67,33.23,33.53,434738,0
+PRIM.US,D,20231229,000000,33.39,33.54,32.92,33.21,215489,0
+PRIM.US,D,20240102,000000,32.88,33.18,32.58,32.82,234771,0
+PRIM.US,D,20240103,000000,32.61,32.61,31.585,31.64,279049,0
+PRIM.US,D,20240104,000000,31.71,31.7284,31.04,31.09,457941,0
+PRIM.US,D,20240105,000000,30.99,31.54,30.945,31.24,556235,0
+PRIM.US,D,20240108,000000,31.27,32.2,31.06,32.17,394164,0
+PRIM.US,D,20240109,000000,31.77,31.94,31.215,31.91,353478,0
+PRIM.US,D,20240110,000000,31.86,32.36,31.77,32.33,267870,0
+PRIM.US,D,20240111,000000,32.2,32.72,32.01,32.72,501138,0
+PRIM.US,D,20240112,000000,33.13,33.64,33,33.58,448728,0
+PRIM.US,D,20240116,000000,33.42,33.694,32.65,32.81,596871,0
+PRIM.US,D,20240117,000000,32.37,33.33,32.16,33.22,486710,0
+PRIM.US,D,20240118,000000,33.46,33.74,33.14,33.48,452620,0
+PRIM.US,D,20240119,000000,33.69,33.69,32.51,33.31,423019,0
+PRIM.US,D,20240122,000000,33.64,34,33.38,33.66,230606,0
+PRIM.US,D,20240123,000000,33.93,33.97,32.34,32.49,480081,0
+PRIM.US,D,20240124,000000,32.76,32.76,32.13,32.32,366877,0
+PRIM.US,D,20240125,000000,32.83,33.12,32.61,32.89,191298,0
+PRIM.US,D,20240126,000000,33.05,33.26,32.39,32.53,287523,0
+PRIM.US,D,20240129,000000,32.45,33.485,32.45,33.34,271144,0
+PRIM.US,D,20240130,000000,33.34,33.58,33.05,33.56,158824,0
+PRIM.US,D,20240131,000000,33.68,33.68,32.63,32.8,314227,0
+PRIM.US,D,20240201,000000,32.92,33.94,32.92,33.79,307814,0
+PRIM.US,D,20240202,000000,33.45,34.42,33.21,34.4,335075,0
+PRIM.US,D,20240205,000000,33.98,34.01,33.4,33.77,276478,0
+PRIM.US,D,20240206,000000,33.9,36.08,33.9,35.8,652009,0
+PRIM.US,D,20240207,000000,35.77,36.29,35.49,36.25,337245,0
+PRIM.US,D,20240208,000000,36.2,36.71,36.14,36.42,317986,0
+PRIM.US,D,20240209,000000,36.34,37.625,36.23,37.45,369829,0
+PRIM.US,D,20240212,000000,37.34,38.39,37.34,37.89,326150,0
+PRIM.US,D,20240213,000000,36.96,37.19,36.225,36.83,343017,0
+PRIM.US,D,20240214,000000,37.39,38.84,37.0001,38.43,431944,0
+PRIM.US,D,20240215,000000,38.61,39.07,37.9401,39.01,381348,0
+PRIM.US,D,20240216,000000,38.69,39.2,38.55,38.94,282459,0
+PRIM.US,D,20240220,000000,38.75,38.84,38.27,38.44,344824,0
+PRIM.US,D,20240221,000000,38.25,39.05,38.19,38.93,370327,0
+PRIM.US,D,20240222,000000,39.21,39.78,38.84,39.51,891169,0
+PRIM.US,D,20240223,000000,39.64,40.34,39.3632,39.91,639833,0
+PRIM.US,D,20240226,000000,39.75,40.71,39.5,40.54,710480,0
+PRIM.US,D,20240227,000000,39.49,41.11,37,37.76,1072353,0
+PRIM.US,D,20240228,000000,38.46,39.63,37.93,39.47,943219,0
+PRIM.US,D,20240229,000000,39.8,39.88,38.84,39.51,618976,0
+PRIM.US,D,20240301,000000,39.5,39.9,39.08,39.64,379220,0
+PRIM.US,D,20240304,000000,39.5,39.93,39.2401,39.36,234066,0
+PRIM.US,D,20240305,000000,39.07,39.55,38.375,38.67,234987,0
+PRIM.US,D,20240306,000000,38.77,39.9,38.42,39.85,342203,0
+PRIM.US,D,20240307,000000,39.95,41.59,39.845,40.89,488023,0
+PRIM.US,D,20240308,000000,41.19,41.65,40.87,41.15,303976,0
+PRIM.US,D,20240311,000000,40.9,40.9,39.93,40.86,386972,0
+PRIM.US,D,20240312,000000,40.64,40.9,40.23,40.82,364670,0
+PRIM.US,D,20240313,000000,40.71,41.02,40.39,40.64,328542,0
+PRIM.US,D,20240314,000000,40.55,40.7799,39.635,40.18,402209,0
+PRIM.US,D,20240315,000000,40.08,41.02,40.05,40.38,1427850,0
+PRIM.US,D,20240318,000000,40.4,41.24,40.27,40.32,384871,0
+PRIM.US,D,20240319,000000,40.14,40.45,39.87,39.9,492826,0
+PRIM.US,D,20240320,000000,39.9,41.05,39.79,40.86,733762,0
+PRIM.US,D,20240321,000000,41.19,41.79,41.11,41.42,1143957,0
+PRIM.US,D,20240322,000000,41.6,41.69,40.9,40.93,420081,0
+PRIM.US,D,20240325,000000,41.14,41.21,40.66,40.9,326978,0
+PRIM.US,D,20240326,000000,41.1,41.54,40.94,41.2,505242,0
+PRIM.US,D,20240327,000000,41.51,42.08,41.3,42,512903,0
+PRIM.US,D,20240328,000000,42.17,43.06,42.17,42.57,548004,0
+PRIM.US,D,20240401,000000,42.38,42.92,42.03,42.74,595024,0
+PRIM.US,D,20240402,000000,42.25,42.8,40.74,42.25,606702,0
+PRIM.US,D,20240403,000000,42.22,45.56,42.22,45.53,1167025,0
+PRIM.US,D,20240404,000000,47.2,47.87,45,45.2,641123,0
+PRIM.US,D,20240405,000000,46.66,47.33,46.04,46.76,702745,0
+PRIM.US,D,20240408,000000,46.92,47.36,46.52,46.61,374669,0
+PRIM.US,D,20240409,000000,46.64,47.0476,45.28,45.89,370534,0
+PRIM.US,D,20240410,000000,44.76,45.645,44,45.25,554416,0
+PRIM.US,D,20240411,000000,45.37,46.37,45.21,46.15,382727,0
+PRIM.US,D,20240412,000000,45.91,47.01,45.11,45.5,430042,0
+PRIM.US,D,20240415,000000,46.08,46.53,44.73,44.76,608854,0
+PRIM.US,D,20240416,000000,44.58,44.81,43.63,44.52,557128,0
+PRIM.US,D,20240417,000000,44.56,44.56,42.82,43.16,626947,0
+PRIM.US,D,20240418,000000,43.48,43.99,43.075,43.13,655990,0
+PRIM.US,D,20240419,000000,43.08,44.15,42.86,43.6,442167,0
+PRIM.US,D,20240422,000000,43.85,44.94,43.57,44.5,497265,0
+PRIM.US,D,20240423,000000,44.77,45.47,44.58,45.41,306847,0
+PRIM.US,D,20240424,000000,45.07,45.815,44.74,45.01,277506,0
+PRIM.US,D,20240425,000000,44.5,45.54,44.2,45.41,296196,0
+PRIM.US,D,20240426,000000,45.49,46.66,45.49,46.42,316799,0
+PRIM.US,D,20240429,000000,46.71,47.74,46.44,47.46,419111,0
+PRIM.US,D,20240430,000000,47.07,47.72,46.5,46.6,383454,0
+PRIM.US,D,20240501,000000,46.61,47.095,45.37,45.76,376787,0
+PRIM.US,D,20240502,000000,45.93,47.23,45.69,47.03,501628,0
+PRIM.US,D,20240503,000000,47.91,48.4,46.955,47.3,456063,0
+PRIM.US,D,20240506,000000,48,48.7614,47.67,47.8,719045,0
+PRIM.US,D,20240507,000000,48.04,48.51,47.62,47.67,1693800,0
+PRIM.US,D,20240508,000000,47.67,47.985,47.08,47.8,1329232,0
+PRIM.US,D,20240509,000000,51.62,52.75,49.22,50.19,1141075,0
+PRIM.US,D,20240510,000000,50.7,51.21,49.21,50.24,676664,0
+PRIM.US,D,20240513,000000,50.42,50.679,49.16,49.32,541410,0
+PRIM.US,D,20240514,000000,49.48,50.0584,48.97,49.56,525540,0
+PRIM.US,D,20240515,000000,50.07,51.65,49.745,51.27,500414,0
+PRIM.US,D,20240516,000000,51.21,51.39,50.23,50.44,341673,0
+PRIM.US,D,20240517,000000,50.81,51.88,50.3583,51.84,617164,0
+PRIM.US,D,20240520,000000,51.81,52.353,51.64,51.82,411736,0
+PRIM.US,D,20240521,000000,51.71,52.73,51.39,52.4,366077,0
+PRIM.US,D,20240522,000000,53,53.68,52.17,52.68,410214,0
+PRIM.US,D,20240523,000000,52.99,53.67,52.66,53.23,464786,0
+PRIM.US,D,20240524,000000,53.57,54.74,53.3587,54.67,388231,0
+PRIM.US,D,20240528,000000,55.45,55.48,54.22,54.84,404037,0
+PRIM.US,D,20240529,000000,54,55.17,53.77,54.32,541973,0
+PRIM.US,D,20240530,000000,54.68,56.19,54.43,56.05,536914,0
+PRIM.US,D,20240531,000000,56.14,56.62,53.975,54.76,987776,0
+PRIM.US,D,20240603,000000,55.11,55.56,53.74,53.89,643434,0
+PRIM.US,D,20240604,000000,53.53,54.2,52.65,53.04,695520,0
+PRIM.US,D,20240605,000000,53.77,54.11,52.98,53.59,599509,0
+PRIM.US,D,20240606,000000,53.49,54.06,52.265,52.49,535365,0
+PRIM.US,D,20240607,000000,52.51,52.71,51.46,52.38,635986,0
+PRIM.US,D,20240610,000000,51.91,53.39,51.8401,53.09,620997,0
+PRIM.US,D,20240611,000000,52.97,53.0525,52.06,52.45,299590,0
+PRIM.US,D,20240612,000000,53.65,54.765,53.65,54.02,742108,0
+PRIM.US,D,20240613,000000,54.18,54.18,52.46,53.75,554701,0
+PRIM.US,D,20240614,000000,52.95,53.205,52.13,53.11,381656,0
+PRIM.US,D,20240617,000000,53,53.93,52.75,53.91,570471,0
+PRIM.US,D,20240618,000000,54.13,55.31,53.36,55.2,364775,0
+PRIM.US,D,20240620,000000,55.08,55.6,53.44,53.95,458983,0
+PRIM.US,D,20240621,000000,53.76,53.845,51.66,53.59,1239730,0
+PRIM.US,D,20240624,000000,53.6,53.975,51.87,52.01,976344,0
+PRIM.US,D,20240625,000000,52.03,52.29,51.19,52.05,723194,0
+PRIM.US,D,20240626,000000,52.06,52.06,50.45,51.01,866468,0
+PRIM.US,D,20240627,000000,51.32,51.4375,50.3,51.19,713654,0
+PRIM.US,D,20240628,000000,51.49,52.09,49.215,49.89,2881181,0
+PRIM.US,D,20240701,000000,50.33,50.33,47.47,47.6,961914,0
+PRIM.US,D,20240702,000000,47.6,48.07,47.0001,47.41,507901,0
+PRIM.US,D,20240703,000000,47.67,49.06,47.0958,49.04,275994,0
+PRIM.US,D,20240705,000000,48.68,48.94,47.65,47.97,436461,0
+PRIM.US,D,20240708,000000,48.5,49.14,48.17,48.46,448832,0
+PRIM.US,D,20240709,000000,48.42,48.77,48.05,48.13,478274,0
+PRIM.US,D,20240710,000000,48.44,49.37,48,49.18,452177,0
+PRIM.US,D,20240711,000000,49.98,51.94,49.73,51.83,710071,0
+PRIM.US,D,20240712,000000,52.57,53.63,52.26,52.64,685489,0
+PRIM.US,D,20240715,000000,52.42,53.4,52.01,52.12,884424,0
+PRIM.US,D,20240716,000000,52.74,53.37,52.29,52.96,638844,0
+PRIM.US,D,20240717,000000,53.13,54.665,52.44,52.6,870639,0
+PRIM.US,D,20240718,000000,52.92,55.05,52.41,54.09,740329,0
+PRIM.US,D,20240719,000000,54.17,54.4,53.28,53.45,1027020,0
+PRIM.US,D,20240722,000000,53.23,55.33,53.23,55,672813,0
+PRIM.US,D,20240723,000000,54.67,56.47,54,56.19,539826,0
+PRIM.US,D,20240724,000000,55.86,56.83,54.55,54.66,604921,0
+PRIM.US,D,20240725,000000,55.19,56.17,54.04,54.41,675438,0
+PRIM.US,D,20240726,000000,55.98,56.46,55.45,56.15,503865,0
+PRIM.US,D,20240729,000000,56.19,56.93,53.63,54.22,931668,0
+PRIM.US,D,20240730,000000,54.69,55.11,53.27,53.48,695077,0
+PRIM.US,D,20240731,000000,54.46,57.72,53.58,56.47,1031563,0
+PRIM.US,D,20240801,000000,56.44,56.67,53,53.63,811919,0
+PRIM.US,D,20240802,000000,51.78,51.93,50.16,50.54,988312,0
+PRIM.US,D,20240805,000000,47.01,48.815,45.915,48.03,1146202,0
+PRIM.US,D,20240806,000000,51.71,51.71,47.47,50.92,1138912,0
+PRIM.US,D,20240807,000000,52.27,52.74,49.61,50.35,673771,0
+PRIM.US,D,20240808,000000,51.15,52.67,50.71,52.67,466792,0
+PRIM.US,D,20240809,000000,52.58,52.69,51.27,52.26,514641,0
+PRIM.US,D,20240812,000000,52.26,52.93,51.37,52.31,244513,0
+PRIM.US,D,20240813,000000,52.68,53.13,51.78,53,417174,0
+PRIM.US,D,20240814,000000,53.21,53.39,52.43,53.07,278255,0
+PRIM.US,D,20240815,000000,54.18,54.93,53.52,54.09,467861,0
+PRIM.US,D,20240816,000000,54.06,54.725,53.07,54.16,455182,0
+PRIM.US,D,20240819,000000,54.29,54.52,53.48,54.31,279538,0
+PRIM.US,D,20240820,000000,54.13,54.21,52.4,52.83,370528,0
+PRIM.US,D,20240821,000000,53.06,53.2787,52.41,53.17,463530,0
+PRIM.US,D,20240822,000000,53.22,53.81,52.605,53.35,226985,0
+PRIM.US,D,20240823,000000,53.66,55.71,53.645,55.52,396359,0
+PRIM.US,D,20240826,000000,55.98,56.39,55.25,55.31,229073,0
+PRIM.US,D,20240827,000000,55.01,55.53,54.47,55.2,241320,0
+PRIM.US,D,20240828,000000,55.2,56.09,54.32,54.58,437818,0
+PRIM.US,D,20240829,000000,55.13,56.4,54.86,55.71,258828,0
+PRIM.US,D,20240830,000000,55.94,56.45,55.25,56.44,303532,0
+PRIM.US,D,20240903,000000,55.38,55.72,51.09,51.32,544630,0
+PRIM.US,D,20240904,000000,51.06,51.84,50.58,50.97,581883,0
+PRIM.US,D,20240905,000000,51.05,51.21,49.81,50.15,449876,0
+PRIM.US,D,20240906,000000,49.91,50.605,48.335,48.72,595426,0
+PRIM.US,D,20240909,000000,49.06,49.73,48.53,48.6,527130,0
+PRIM.US,D,20240910,000000,48.66,49.98,48.395,49.51,569010,0
+PRIM.US,D,20240911,000000,49.96,53.17,49.7,52.49,716700,0
+PRIM.US,D,20240912,000000,52.89,54.42,52.61,54,594932,0
+PRIM.US,D,20240913,000000,54.82,55.68,54.22,54.6,405541,0
+PRIM.US,D,20240916,000000,54.13,54.96,53.86,54.76,288848,0
+PRIM.US,D,20240917,000000,55.27,56.72,54.975,56.35,473418,0
+PRIM.US,D,20240918,000000,56.37,59.16,55.89,57.07,522760,0
+PRIM.US,D,20240919,000000,59,59.69,58.1,59.36,694062,0
+PRIM.US,D,20240920,000000,59.4,60.265,58.88,59.12,1139483,0
+PRIM.US,D,20240923,000000,59.36,59.96,58.35,58.54,453188,0
+PRIM.US,D,20240924,000000,58.67,58.755,57.52,57.54,461257,0
+PRIM.US,D,20240925,000000,57.29,58.335,57.07,58.04,357638,0
+PRIM.US,D,20240926,000000,58.62,59.13,57.19,57.59,617395,0
+PRIM.US,D,20240927,000000,58.06,58.94,57.66,58.03,328094,0
+PRIM.US,D,20240930,000000,57.43,58.43,57.03,58.08,232897,0
+PRIM.US,D,20241001,000000,57.7,57.7,56.13,57.06,446601,0
+PRIM.US,D,20241002,000000,56.63,57.92,56.3719,57.79,300574,0
+PRIM.US,D,20241003,000000,57.44,58.6099,57.14,57.74,703138,0
+PRIM.US,D,20241004,000000,59.11,59.82,58.335,59.7,614682,0
+PRIM.US,D,20241007,000000,59.9,61.93,59.54,60.59,592476,0
+PRIM.US,D,20241008,000000,61.07,61.215,60.36,60.69,595847,0
+PRIM.US,D,20241009,000000,60.71,61.51,60.52,61.23,265073,0
+PRIM.US,D,20241010,000000,60.39,60.95,59.69,60.14,733675,0
+PRIM.US,D,20241011,000000,60.22,61.57,58.97,61.47,519170,0
+PRIM.US,D,20241014,000000,61.5,62.145,61.205,61.32,408291,0
+PRIM.US,D,20241015,000000,61.07,61.1599,60.12,60.76,667853,0
+PRIM.US,D,20241016,000000,61.22,62.45,60.945,61.73,633835,0
+PRIM.US,D,20241017,000000,62,62.47,61.16,62.33,748632,0
+PRIM.US,D,20241018,000000,62.95,63.85,62.16,63.27,1243931,0
+PRIM.US,D,20241021,000000,63.27,63.81,62.84,63.37,501723,0
+PRIM.US,D,20241022,000000,63.14,63.72,62.39,62.39,485348,0
+PRIM.US,D,20241023,000000,62.24,62.92,60.69,61.34,361963,0
+PRIM.US,D,20241024,000000,61.54,61.86,60.765,61.34,279748,0
+PRIM.US,D,20241025,000000,61.84,62.02,60.59,61.03,362409,0
+PRIM.US,D,20241028,000000,61.48,63.58,61.1,63.56,1409478,0
+PRIM.US,D,20241029,000000,62.74,63.39,61.67,63.29,651896,0
+PRIM.US,D,20241030,000000,62.81,64.365,62.37,63.75,858997,0
+PRIM.US,D,20241031,000000,62.71,64.2,62.13,62.62,682775,0
+PRIM.US,D,20241101,000000,63.61,64.66,63.37,63.59,585336,0
+PRIM.US,D,20241104,000000,63.46,64.68,63.12,64.34,948328,0
+PRIM.US,D,20241105,000000,64.59,73.9,64.59,73.85,2115730,0
+PRIM.US,D,20241106,000000,78.26,78.53,73.85,77.08,2347857,0
+PRIM.US,D,20241107,000000,76.96,80.0891,76.64,79.18,973730,0
+PRIM.US,D,20241108,000000,78.67,81.71,78.59,81.64,885867,0
+PRIM.US,D,20241111,000000,82.78,83.4,81.05,81.91,843739,0
+PRIM.US,D,20241112,000000,81.56,82.83,79.41,80.02,985131,0
+PRIM.US,D,20241113,000000,80.655,81.755,78.95,79.2,1178613,0
+PRIM.US,D,20241114,000000,79.495,80.135,77.91,78.91,542447,0
+PRIM.US,D,20241115,000000,79.15,79.52,77.895,78.07,637931,0
+PRIM.US,D,20241118,000000,78.36,80.74,77.93,79.06,735729,0
+PRIM.US,D,20241119,000000,76.47,81.42,75.48,81.36,555749,0
+PRIM.US,D,20241120,000000,81.11,81.31,79.38,80.42,515640,0
+PRIM.US,D,20241121,000000,81.025,83.81,80.48,83.26,580613,0
+PRIM.US,D,20241122,000000,82.9897,83.4,81.9,82.99,592376,0
+PRIM.US,D,20241125,000000,83.74,84.97,83.09,83.98,607429,0
+PRIM.US,D,20241126,000000,83.935,84.97,83.24,83.68,519306,0
+PRIM.US,D,20241127,000000,84.18,84.833,82.16,83.17,339616,0
+PRIM.US,D,20241129,000000,84.055,84.7,83.38,83.71,253074,0
+PRIM.US,D,20241202,000000,84.545,84.69,82.74,83.26,445331,0
+PRIM.US,D,20241203,000000,83.55,83.8625,82.37,83.59,394999,0
+PRIM.US,D,20241204,000000,83.65,84.95,82.8,84.91,684791,0
+PRIM.US,D,20241205,000000,84.66,84.78,82.51,82.99,653531,0
+PRIM.US,D,20241206,000000,82.85,83.69,81.405,82.65,532837,0
+PRIM.US,D,20241209,000000,83.105,83.66,78.09,78.58,690181,0
+PRIM.US,D,20241210,000000,79.12,79.17,77.42,77.54,694023,0
+PRIM.US,D,20241211,000000,79.67,81.3575,79.05,80.71,901566,0
+PRIM.US,D,20241212,000000,80.88,81.37,79.66,79.75,419596,0
+PRIM.US,D,20241213,000000,79.65,80.73,78.76,79.4,301216,0
+PRIM.US,D,20241216,000000,79.95,81.89,79.77,81.86,664392,0
+PRIM.US,D,20241217,000000,81.43,81.73,78.79,80.87,633542,0
+PRIM.US,D,20241218,000000,81.87,82.86,77.16,77.88,1169697,0
+PRIM.US,D,20241219,000000,79.47,81.93,79.0625,80.04,723972,0
+PRIM.US,D,20241220,000000,78.39,81.67,78.35,80.65,1082777,0
+PRIM.US,D,20241223,000000,80.275,81.12,79.34,80.27,410122,0
+PRIM.US,D,20241224,000000,80.82,81,79.42,80.41,168483,0
+PRIM.US,D,20241226,000000,79.9,81.32,79.475,81.12,272861,0
+PRIM.US,D,20241227,000000,80.425,80.51,76.98,77.73,595855,0
+PRIM.US,D,20241230,000000,76.6,77.36,75.09,76.82,1463652,0
+PRIM.US,D,20241231,000000,76.885,77.99,76.04,76.4,955163,0
+PRIM.US,D,20250102,000000,77.435,78.31,75.61,76.89,480599,0
+PRIM.US,D,20250103,000000,77.335,79.86,77.1403,79.6,391341,0
+PRIM.US,D,20250106,000000,80.17,81.5,79.72,80.1,354788,0
+PRIM.US,D,20250107,000000,80.86,81.26,74.465,78.02,777923,0
+PRIM.US,D,20250108,000000,77.7,78.93,76.419,78.93,335848,0
+PRIM.US,D,20250110,000000,77.21,78.19,76.37,77.54,503037,0
+PRIM.US,D,20250113,000000,76.335,79.185,75.93,79.07,465913,0
+PRIM.US,D,20250114,000000,80.95,82,80,81.43,505649,0
+PRIM.US,D,20250115,000000,83,84.94,82.785,83.94,542970,0
+PRIM.US,D,20250116,000000,83.98,84.86,83.64,84.4,412125,0
+PRIM.US,D,20250117,000000,85.95,86.2,84.31,84.86,1071837,0
+PRIM.US,D,20250121,000000,88,89.1818,85.66,89.03,708664,0
+PRIM.US,D,20250122,000000,89.8,90.8638,87.52,87.97,645320,0
+PRIM.US,D,20250123,000000,87.446,88.535,86.22,87.92,670573,0
+PRIM.US,D,20250124,000000,88.22,88.22,85.4,86.43,518438,0
+PRIM.US,D,20250127,000000,81.01,81.46,68.93,69.06,2117779,0
+PRIM.US,D,20250128,000000,71.24,72.74,70.17,72.27,1146742,0
+PRIM.US,D,20250129,000000,72.845,75.67,72.27,74.59,1069452,0
+PRIM.US,D,20250130,000000,75.83,78.19,75.72,77.04,671551,0
+PRIM.US,D,20250131,000000,78,78.01,75.14,76.77,1094506,0
+PRIM.US,D,20250203,000000,73.24,76.55,73.23,75.13,546921,0
+PRIM.US,D,20250204,000000,75.795,76.28,74.02,75.14,637794,0
+PRIM.US,D,20250205,000000,75.4873,79.7,75.4873,76.41,1223392,0
+PRIM.US,D,20250206,000000,77.34,79.83,76.5,79.61,610885,0
+PRIM.US,D,20250207,000000,80.6,81.02,78.22,78.79,451398,0
+PRIM.US,D,20250210,000000,79.1,80.74,78.1998,79.74,524405,0
+PRIM.US,D,20250211,000000,78.9,78.9,76.32,77.35,431379,0
+PRIM.US,D,20250212,000000,75.13,76.14,74.21,75.07,657384,0
+PRIM.US,D,20250213,000000,75.61,76.09,72.56,74.53,846821,0
+PRIM.US,D,20250214,000000,74.21,74.93,72.0723,73.52,602131,0
+PRIM.US,D,20250218,000000,73.92,74.04,71.52,72.7,895200,0
+PRIM.US,D,20250219,000000,71.39,72.141,70.25,70.99,1220666,0
+PRIM.US,D,20250220,000000,71.6,72.07,66.43,67.8,1631376,0
+PRIM.US,D,20250221,000000,69.24,69.89,65.36,66.02,970923,0
+PRIM.US,D,20250224,000000,66.415,66.5,63.57,64.32,1138795,0
+PRIM.US,D,20250225,000000,68.55,71.19,65.4,70.51,2570659,0
+PRIM.US,D,20250226,000000,71.495,73.94,71.25,73.15,1247755,0
+PRIM.US,D,20250227,000000,73.48,74.33,70.82,71.71,1467440,0
+PRIM.US,D,20250228,000000,71.535,73.34,69.66,71.74,1484760,0
+PRIM.US,D,20250303,000000,73.16,73.46,67.51,68.85,1535840,0
+PRIM.US,D,20250304,000000,66.78,68.69,65.04,66.76,1040837,0
+PRIM.US,D,20250305,000000,67.725,68.9,66.02,68.22,1010820,0
+PRIM.US,D,20250306,000000,66.785,66.785,63.195,63.56,1005641,0
+PRIM.US,D,20250307,000000,63.82,64.35,61.27,63.43,998407,0
+PRIM.US,D,20250310,000000,60.4923,61.885,58.46,60.51,1394982,0
+PRIM.US,D,20250311,000000,61.68,65.7,60.98,64.37,1041196,0
+PRIM.US,D,20250312,000000,66.41,67.42,64.3719,65.68,837042,0
+PRIM.US,D,20250313,000000,65.24,66.11,62.97,65.32,817441,0
+PRIM.US,D,20250314,000000,66.41,67.5045,65.595,67.17,700753,0
+PRIM.US,D,20250317,000000,64.13,65.88,63.49,64.64,1719799,0
+PRIM.US,D,20250318,000000,64.225,64.815,62.65,63.64,897396,0
+PRIM.US,D,20250319,000000,63.58,65.16,63.47,64.7,1056431,0
+PRIM.US,D,20250320,000000,64.3,65.85,63.15,64.43,917941,0
+PRIM.US,D,20250321,000000,63.54,64.52,62.95,63.62,1349945,0
+PRIM.US,D,20250324,000000,65.36,66.5068,65.025,65.63,770949,0
+PRIM.US,D,20250325,000000,65.51,65.86,64.51,64.89,514319,0
+PRIM.US,D,20250326,000000,65.055,65.06,60.71,61.01,768314,0
+PRIM.US,D,20250327,000000,60.14,60.6,56.91,57.55,1843221,0
+PRIM.US,D,20250328,000000,57.675,57.98,56.25,57.27,775505,0
+PRIM.US,D,20250331,000000,56,57.43,54.63,57.41,905375,0
+PRIM.US,D,20250401,000000,57.1999,57.895,56.07,57.57,668371,0
+PRIM.US,D,20250402,000000,56.47,59.57,56.11,59.42,622443,0
+PRIM.US,D,20250403,000000,55.86,56.6,54.15,55.24,875216,0
+PRIM.US,D,20250404,000000,52.5,53.6099,49.67,52.66,1172317,0
+PRIM.US,D,20250407,000000,49.47,56.1,49.1,53.53,1113717,0
+PRIM.US,D,20250408,000000,56.22,56.88,52.75,53.76,1335191,0
+PRIM.US,D,20250409,000000,53.28,60.31,52.22,58.58,1261532,0
+PRIM.US,D,20250410,000000,56.535,57.72,54.51,56.42,1116634,0
+PRIM.US,D,20250411,000000,56.01,57.82,55.37,57.23,552659,0
+PRIM.US,D,20250414,000000,58.945,58.99,56.7852,57.84,578216,0
+PRIM.US,D,20250415,000000,58.06,58.7,57.08,57.79,607508,0
+PRIM.US,D,20250416,000000,56.87,58.91,56.57,57.74,981104,0
+PRIM.US,D,20250417,000000,57.7995,58.34,56.16,56.45,1135688,0
+PRIM.US,D,20250421,000000,55.53,55.63,53.1272,53.93,774483,0
+PRIM.US,D,20250422,000000,54.36,56.37,54.3,55.44,1025144,0
+PRIM.US,D,20250423,000000,58.49,59.8,57.495,57.67,719727,0
+PRIM.US,D,20250424,000000,58.135,59.63,57.4335,59.44,521904,0
+PRIM.US,D,20250425,000000,59.97,60.915,59.33,60.55,516360,0
+PRIM.US,D,20250428,000000,60.6725,62.09,60.17,61.21,540459,0
+PRIM.US,D,20250429,000000,61.505,62.1,60.66,61.29,595126,0
+PRIM.US,D,20250430,000000,59.18,60.24,58.13,59.97,951677,0
+PRIM.US,D,20250501,000000,62.23,64.98,62.175,63.85,1358269,0
+PRIM.US,D,20250502,000000,64.61,67.475,64.61,66.18,1252785,0
+PRIM.US,D,20250505,000000,66.215,67.59,65.5,67.07,1483702,0
+PRIM.US,D,20250506,000000,66,67.445,63.36,65.1,1905409,0
+PRIM.US,D,20250507,000000,65.47,67.16,65.23,66.71,1179745,0
+PRIM.US,D,20250508,000000,68.395,70.29,67.39,68.48,1196102,0
+PRIM.US,D,20250509,000000,68.865,68.865,67.15,68.3,700682,0
+PRIM.US,D,20250512,000000,71.48,73,70.01,70.85,952239,0
+PRIM.US,D,20250513,000000,72.28,77,71.73,76.53,2449104,0
+PRIM.US,D,20250514,000000,77.07,78.359,76.34,76.83,1770354,0
+PRIM.US,D,20250515,000000,76.71,76.71,75.19,75.49,1139879,0
+PRIM.US,D,20250516,000000,76.05,76.145,74.86,75.5,721656,0
+PRIM.US,D,20250519,000000,73.5302,75.865,73.21,75.22,963942,0
+PRIM.US,D,20250520,000000,74.95,75.925,74.54,74.8,1419339,0
+PRIM.US,D,20250521,000000,73.38,75.83,73.38,74.5,986769,0
+PRIM.US,D,20250522,000000,74,74,68.9,69.72,1407475,0
+PRIM.US,D,20250523,000000,68.73,71.16,68.5209,71.08,792996,0
+PRIM.US,D,20250527,000000,72.04,73.27,71.18,72.99,846874,0
+PRIM.US,D,20250528,000000,73.215,73.332,71.53,71.71,495105,0
+PRIM.US,D,20250529,000000,72.305,72.56,71.065,71.88,539778,0
+PRIM.US,D,20250530,000000,71.63,72.56,71.0505,72.11,696997,0
+PRIM.US,D,20250602,000000,72.025,72.36,71,72.11,532350,0
+PRIM.US,D,20250603,000000,72.16,73.925,72.16,73.52,550682,0
+PRIM.US,D,20250604,000000,73.51,74.54,72.98,72.98,582058,0
+PRIM.US,D,20250605,000000,73.25,74.15,72.2698,73.69,573301,0
+PRIM.US,D,20250606,000000,74.04,76.345,73.32,75.92,651982,0
+PRIM.US,D,20250609,000000,76.29,76.5,73.81,73.83,874395,0
+PRIM.US,D,20250610,000000,74.53,74.53,70.68,71.92,845664,0
+PRIM.US,D,20250611,000000,71.865,73.56,71.84,73.21,672288,0
+PRIM.US,D,20250612,000000,72.75,73.72,71.97,73.72,395238,0
+PRIM.US,D,20250613,000000,73.5,74.81,72.5,74.25,706295,0
+PRIM.US,D,20250616,000000,75.145,76.82,74.87,75.8,814575,0
+PRIM.US,D,20250617,000000,73.8,75.41,72.95,75.02,930436,0
+PRIM.US,D,20250618,000000,75.02,76.195,74.6,74.64,591111,0
+PRIM.US,D,20250620,000000,75.5,75.5,73.62,74,1249186,0
+PRIM.US,D,20250623,000000,73.895,76.28,73.895,76.23,717199,0
+PRIM.US,D,20250624,000000,76.998,79.41,76.53,79.14,1064844,0
+PRIM.US,D,20250625,000000,79.47,79.94,76.02,76.61,1057130,0
+PRIM.US,D,20250626,000000,77.565,78.94,77.4,78.7,877144,0
+PRIM.US,D,20250627,000000,79.87,80.89,78.465,80.05,1060172,0
+PRIM.US,D,20250630,000000,79.03,79.235,77.05,77.94,1163359,0
+PRIM.US,D,20250701,000000,77.785,80.4,77.04,79.61,1086349,0
+PRIM.US,D,20250702,000000,79.58,82.06,79.43,82,776598,0
+PRIM.US,D,20250703,000000,82.56,85.12,82.56,84.71,642659,0
+PRIM.US,D,20250707,000000,84.18,85.25,83.23,85.13,698663,0
+PRIM.US,D,20250708,000000,85.17,85.18,81.52,83.33,786234,0
+PRIM.US,D,20250709,000000,84.705,84.98,83.53,84.62,662436,0
+PRIM.US,D,20250710,000000,84.08,86.28,83.4,85.02,1137416,0
+PRIM.US,D,20250711,000000,84.99,87.26,84.52,86.61,901105,0
+PRIM.US,D,20250714,000000,86.745,88.24,86.385,87.32,628967,0
+PRIM.US,D,20250715,000000,88.055,88.205,85.59,86.07,590619,0
+PRIM.US,D,20250716,000000,85.08,85.8,83.7201,85.5,757687,0
+PRIM.US,D,20250717,000000,86.77,87.63,86.02,87.35,860102,0
+PRIM.US,D,20250718,000000,88.58,88.85,87.6,88.49,1254657,0
+PRIM.US,D,20250721,000000,88.82,89.63,88.05,88.16,625628,0
+PRIM.US,D,20250722,000000,88.68,88.68,83.8478,86.94,912135,0
+PRIM.US,D,20250723,000000,87.645,89.71,87.35,89.66,627181,0
+PRIM.US,D,20250724,000000,89.9999,90.89,89.1024,89.93,990492,0
+PRIM.US,D,20250725,000000,91.59,93.8364,91.0416,92.83,773168,0
+PRIM.US,D,20250728,000000,93.5,93.5,91.405,92.27,603635,0
+PRIM.US,D,20250729,000000,93.5,93.89,91.71,92.69,765823,0
+PRIM.US,D,20250730,000000,93.38,95.13,92.86,94.2,1169406,0
+PRIM.US,D,20250731,000000,94.3,96.16,93.73,94.17,1077864,0
+PRIM.US,D,20250801,000000,91,92.03,87.23,91.14,1187037,0
+PRIM.US,D,20250804,000000,93.2,93.3,91.35,93.09,1338046,0
+PRIM.US,D,20250805,000000,110.69,112.98,100.34,108.59,2765037,0
+PRIM.US,D,20250806,000000,108.59,111.93,106.5,110.47,1718143,0
+PRIM.US,D,20250807,000000,111,113.4699,110.52,111.12,1120968,0
+PRIM.US,D,20250808,000000,111.82,112.37,110.1801,111.18,763911,0
+PRIM.US,D,20250811,000000,110.765,112.75,109.62,111.21,876883,0
+PRIM.US,D,20250812,000000,111.6292,115.615,110.5601,114.59,929874,0
+PRIM.US,D,20250813,000000,115.001,115.99,110.6201,113.41,889073,0
+PRIM.US,D,20250814,000000,113.48,114,110.26,111.12,811692,0
+PRIM.US,D,20250815,000000,111.055,114.21,108.055,111.93,1054803,0
+PRIM.US,D,20250818,000000,111.295,113.505,110.78,112.77,568482,0
+PRIM.US,D,20250819,000000,112.75,112.77,110.21,111.09,552602,0
+PRIM.US,D,20250820,000000,110.11,111,107.45,110.58,732334,0
+PRIM.US,D,20250821,000000,110,112.22,109.42,111.7,540394,0
+PRIM.US,D,20250822,000000,111.89,116.1799,111.68,114.42,620794,0
+PRIM.US,D,20250825,000000,114.45,116.58,114.39,114.87,720888,0
+PRIM.US,D,20250826,000000,115.165,117.31,115,117.21,525789,0
+PRIM.US,D,20250827,000000,117,118.31,116.29,117.36,946535,0
+PRIM.US,D,20250828,000000,118.065,120.22,117.55,119.55,978230,0
+PRIM.US,D,20250829,000000,119.4,120.2499,117.01,118.55,1038308,0
+PRIM.US,D,20250902,000000,116.09,117.8,113.66,116,1089671,0
+PRIM.US,D,20250903,000000,116.26,117.025,113.91,115.15,808195,0
+PRIM.US,D,20250904,000000,115.65,117.42,114.52,117.25,571082,0
+PRIM.US,D,20250905,000000,117.8,118.615,112.8929,116.98,734360,0
+PRIM.US,D,20250908,000000,117.78,118.175,115.8,115.96,594516,0
+PRIM.US,D,20250909,000000,116.07,116.18,111.67,113.05,1196985,0
+PRIM.US,D,20250910,000000,114.75,118.34,114.67,117.63,819119,0
+PRIM.US,D,20250911,000000,119.02,123.04,118.155,122.76,1178711,0
+PRIM.US,D,20250912,000000,122.73,124.77,121.7,122.1,646290,0
+PRIM.US,D,20250915,000000,122.2994,125.35,122,123.55,696898,0
+PRIM.US,D,20250916,000000,123.725,124,118.64,120.44,918868,0
+PRIM.US,D,20250917,000000,120.8,124.5235,120,122.03,864112,0
+PRIM.US,D,20250918,000000,123.06,128.9769,122.36,126.85,1042593,0
+PRIM.US,D,20250919,000000,128.245,129.02,126,128.82,1775354,0
+PRIM.US,D,20250922,000000,129.35,133.36,128.77,133.04,865229,0
+PRIM.US,D,20250923,000000,133.265,135.73,131.395,132.38,1062003,0
+PRIM.US,D,20250924,000000,132.6,135,129.72,130.1,696439,0
+PRIM.US,D,20250925,000000,126.09,130.26,124.59,129.77,690744,0
+PRIM.US,D,20250926,000000,130.9,133.75,130.84,133.42,663240,0
+PRIM.US,D,20250929,000000,135,135.7707,133.245,134.7,1018949,0
+PRIM.US,D,20250930,000000,135.025,137.625,134.74,137.33,885396,0
+PRIM.US,D,20251001,000000,136.1315,140.885,135.61,139.65,915470,0
+PRIM.US,D,20251002,000000,139.65,141.27,136.56,139.11,795821,0
+PRIM.US,D,20251003,000000,139.75,139.975,136.45,136.86,717195,0
+PRIM.US,D,20251006,000000,137.975,141.54,137.649,139.49,567209,0
+PRIM.US,D,20251007,000000,139.745,140.62,135,137.3,607652,0
+PRIM.US,D,20251008,000000,138.43,139.74,136.77,139.31,488385,0
+PRIM.US,D,20251009,000000,142.01,142.838,136.68,137.51,601579,0
+PRIM.US,D,20251010,000000,138.94,140.38,132.24,132.69,674331,0
+PRIM.US,D,20251013,000000,138.295,140.16,135.72,136.48,667587,0
+PRIM.US,D,20251014,000000,133.6837,141.5671,133.6837,140.6,781708,0
+PRIM.US,D,20251015,000000,140.7,142.5,134.36,138.13,1460846,0
+PRIM.US,D,20251016,000000,139.3,142.115,138,138.82,1047061,0
+PRIM.US,D,20251017,000000,136.227,140.41,135.8995,136.78,826616,0
+PRIM.US,D,20251020,000000,139.835,142.7,137.55,139.15,495826,0
+PRIM.US,D,20251021,000000,137,140.82,134.15,137.21,788669,0
+PRIM.US,D,20251022,000000,139.27,139.8599,127.31,130.69,1142789,0
+PRIM.US,D,20251023,000000,131.37,136.385,131.37,136.12,435732,0
+PRIM.US,D,20251024,000000,140.6,143.935,139.1035,142.37,807943,0
+PRIM.US,D,20251027,000000,144.6,145,141.14,141.79,646347,0
+PRIM.US,D,20251028,000000,141.8,142.3,139.26,140.93,588127,0
+PRIM.US,D,20251029,000000,141.15,146.16,140,144.26,815201,0
+PRIM.US,D,20251030,000000,139.29,144.7,138.25,141.74,720522,0
+PRIM.US,D,20251031,000000,141.79,145.4,140.4998,141.52,816177,0
+PRIM.US,D,20251103,000000,142.96,145.26,141,143.27,1118649,0
+PRIM.US,D,20251104,000000,132.3,138.56,123,128.02,2245090,0
+PRIM.US,D,20251105,000000,130.015,133.37,129.2,130.37,1254674,0
+PRIM.US,D,20251106,000000,129.96,131.5,126.25,126.58,838915,0
+PRIM.US,D,20251107,000000,124,127.3,121.83,125.45,943949,0
+PRIM.US,D,20251110,000000,130.1,132.225,126.92,128.99,657655,0
+PRIM.US,D,20251111,000000,127.09,127.95,122.89,125.38,638054,0
+PRIM.US,D,20251112,000000,126.17,127.99,122.73,123.04,1080483,0
+PRIM.US,D,20251113,000000,122.14,123.725,115.57,116.43,1010464,0
+PRIM.US,D,20251114,000000,112.182,119.47,112.095,118.04,784147,0
+PRIM.US,D,20251117,000000,118.39,120.16,116.21,117.15,563415,0
+PRIM.US,D,20251118,000000,115.36,120.895,114.262,118.41,948877,0
+PRIM.US,D,20251119,000000,120.39,124.26,119.97,122.51,868718,0
+PRIM.US,D,20251120,000000,126.47,127.97,116.4241,116.73,959406,0
+PRIM.US,D,20251121,000000,117.185,119.3,113.0981,117.05,824187,0
+PRIM.US,D,20251124,000000,114.85,124.96,114.85,123.61,636157,0
+PRIM.US,D,20251125,000000,123.625,125.53,121.09,124.15,515944,0
+PRIM.US,D,20251126,000000,124.5,126.767,123.93,126.13,353482,0
+PRIM.US,D,20251128,000000,126.14,126.9,125.02,126.56,235856,0
+PRIM.US,D,20251201,000000,123.57,124.27,120.06,123.46,471692,0
+PRIM.US,D,20251202,000000,125.615,127.87,123.31,124.72,452555,0
+PRIM.US,D,20251203,000000,125.34,125.71,121.0001,125.51,425384,0
+PRIM.US,D,20251204,000000,123.05,126.44,123,125.86,535738,0
+PRIM.US,D,20251205,000000,126,126.27,120.97,125.66,680364,0
+PRIM.US,D,20251208,000000,133.38,136.16,129.23,134.47,2623714,0
+PRIM.US,D,20251209,000000,132.615,134.1,130.4,131.96,1245723,0
+PRIM.US,D,20251210,000000,132.88,135.43,131,132.75,1092345,0
+PRIM.US,D,20251211,000000,132.435,138.52,130.68,136.99,780346,0
+PRIM.US,D,20251212,000000,136.265,136.265,121.75,126.28,1647786,0
+PRIM.US,D,20251215,000000,127.895,131.62,126.5,130.55,1059496,0
+PRIM.US,D,20251216,000000,129.25,132.6029,128.03,128.49,1126109,0
+PRIM.US,D,20251217,000000,128.58,130.03,121.4101,122.95,1212935,0
+PRIM.US,D,20251218,000000,126.09,127.485,123.64,124.2,1130677,0
+PRIM.US,D,20251219,000000,125.015,129.64,124.84,125.19,10403328,0
+PRIM.US,D,20251222,000000,128.2,132,127.35,128.2,1045385,0
+PRIM.US,D,20251223,000000,128.76,130.1183,126.72,129.39,755229,0
+PRIM.US,D,20251224,000000,129.025,129.73,127.97,129.53,360534,0
+PRIM.US,D,20251226,000000,129.971,130.12,128.51,129.16,423937,0
+PRIM.US,D,20251229,000000,128.015,129.78,126.26,126.54,580877,0
+PRIM.US,D,20251230,000000,127.34,128.14,124.22,124.33,705296,0
+PRIM.US,D,20251231,000000,124.81,125.94,122.58,124.14,1155411,0
+PRIM.US,D,20260102,000000,124.49,131.03,124.25,130.61,682754,0
+PRIM.US,D,20260105,000000,132.25,133.95,131.2,131.65,680449,0
+PRIM.US,D,20260106,000000,131.38,131.47,124.75,128.93,798175,0
+PRIM.US,D,20260107,000000,128.13,129.26,125.93,128.25,441517,0
+PRIM.US,D,20260108,000000,128.085,129.44,122.5,124.85,854511,0
+PRIM.US,D,20260109,000000,126.91,130.6,125.18,129.95,601585,0
+PRIM.US,D,20260112,000000,128.965,134.76,128.965,134.24,693639,0
+PRIM.US,D,20260113,000000,138.95,139.5934,136.002,138.01,888518,0
+PRIM.US,D,20260114,000000,138.51,140.705,135.22,137.78,746741,0
+PRIM.US,D,20260115,000000,140,147.585,139.97,147.51,1133493,0
+PRIM.US,D,20260116,000000,150.09,155.19,148.28,149.39,1684589,0
+PRIM.US,D,20260120,000000,143.3639,149.1887,143.3639,146.96,717455,0
+PRIM.US,D,20260121,000000,148.71,151.89,145.2634,151.69,657524,0
+PRIM.US,D,20260122,000000,152.97,154.07,146.42,150.56,566844,0
+PRIM.US,D,20260123,000000,148.2245,149.57,146.1224,148.07,440949,0
+PRIM.US,D,20260126,000000,148.07,152.12,147.4526,150.41,500761,0
+PRIM.US,D,20260127,000000,151.55,153.5099,150.78,151.94,441201,0
+PRIM.US,D,20260128,000000,152.6,153.335,148.03,149.13,619592,0
+PRIM.US,D,20260129,000000,150,152.55,146.34,152.47,595248,0
+PRIM.US,D,20260130,000000,149.99,154.98,146.3832,148.25,783118,0
+PRIM.US,D,20260202,000000,146.935,154.045,146.935,152.84,663630,0
+PRIM.US,D,20260203,000000,156.195,158,151,155.03,563278,0
+PRIM.US,D,20260204,000000,157.98,157.98,140.51,145.31,966895,0
+PRIM.US,D,20260205,000000,142.565,149.865,142.08,147.97,788195,0
+PRIM.US,D,20260206,000000,151.03,161.07,149.79,160.54,970014,0
+PRIM.US,D,20260209,000000,161,164.38,157.92,162.61,804732,0
+PRIM.US,D,20260210,000000,161.46,163.6499,159,161.36,545651,0
+PRIM.US,D,20260211,000000,165.24,171.2,161.6801,165.62,657422,0
+PRIM.US,D,20260212,000000,166.88,174.43,163.135,163.45,545862,0
+PRIM.US,D,20260213,000000,164.2,171.65,161.12,166.53,715201,0
+PRIM.US,D,20260217,000000,165,167.19,162.17,162.38,696990,0
+PRIM.US,D,20260218,000000,165.07,167.03,159.8099,160.41,517806,0
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_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/pxed.us.txt b/daily/us/nyse stocks/2/pxed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a910b2e12583b867fcd716587b46550ddc2ca19d
--- /dev/null
+++ b/daily/us/nyse stocks/2/pxed.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PXED.US,D,20251009,000000,38,47.08,37,38.15,3557600,0
+PXED.US,D,20251010,000000,37.29,38.1938,36.05,36.1,414900,0
+PXED.US,D,20251013,000000,36.38,37.76,35,37.23,132617,0
+PXED.US,D,20251014,000000,36.1167,37.73,36.05,36.06,87410,0
+PXED.US,D,20251015,000000,36.81,37.005,35.55,36.24,48473,0
+PXED.US,D,20251016,000000,36.45,36.65,35.585,35.7,72362,0
+PXED.US,D,20251017,000000,35.32,36.46,34.51,36.25,68835,0
+PXED.US,D,20251020,000000,36.58,38.1499,35.02,37.21,30364,0
+PXED.US,D,20251021,000000,36.09,37.035,36,36.26,20251,0
+PXED.US,D,20251022,000000,36.01,37.21,35.605,37.01,122844,0
+PXED.US,D,20251023,000000,37,37.7,37,37.66,25264,0
+PXED.US,D,20251024,000000,37,38.19,37,37.63,53954,0
+PXED.US,D,20251027,000000,37.02,38.19,36.22,36.89,63537,0
+PXED.US,D,20251028,000000,36.61,37.6,36.5,37.28,35659,0
+PXED.US,D,20251029,000000,37.5,37.66,36.4,37.01,69698,0
+PXED.US,D,20251030,000000,37.035,37.56,36.05,36.32,106826,0
+PXED.US,D,20251031,000000,36.505,37.47,35.81,36.95,88919,0
+PXED.US,D,20251103,000000,37,37,35.2,36,63244,0
+PXED.US,D,20251104,000000,36.39,36.4,34.82,34.85,90438,0
+PXED.US,D,20251105,000000,35.07,35.52,33,33.71,109540,0
+PXED.US,D,20251106,000000,34.1,34.6825,32.38,33.1,202899,0
+PXED.US,D,20251107,000000,33.02,34.245,32.1,32.29,103987,0
+PXED.US,D,20251110,000000,32.97,33.5,32.16,32.96,95919,0
+PXED.US,D,20251111,000000,32.85,33,30.1,30.75,120805,0
+PXED.US,D,20251112,000000,31.45,31.45,29.5692,29.74,134652,0
+PXED.US,D,20251113,000000,29.98,30.39,26.735,27.32,196765,0
+PXED.US,D,20251114,000000,27.62,28.64,27.01,28.6,123789,0
+PXED.US,D,20251117,000000,28.94,29.17,28.22,28.71,64556,0
+PXED.US,D,20251118,000000,28.71,30.98,28.51,30.1,95176,0
+PXED.US,D,20251119,000000,29.85,30.68,29.155,30.02,112534,0
+PXED.US,D,20251120,000000,29.51,31.7939,29.26,30.37,167723,0
+PXED.US,D,20251121,000000,28.01,32.98,23.52,31.23,322935,0
+PXED.US,D,20251124,000000,30.995,31.96,26.85,28.93,131899,0
+PXED.US,D,20251125,000000,30.88,31.24,29.45,29.82,102853,0
+PXED.US,D,20251126,000000,30.1,31.83,30.04,30.96,80365,0
+PXED.US,D,20251128,000000,30.98,34.31,30.81,33.71,89496,0
+PXED.US,D,20251201,000000,29.75,34.24,29.75,33.77,64076,0
+PXED.US,D,20251202,000000,33.255,35.9,33.07,35.25,84134,0
+PXED.US,D,20251203,000000,35.2,35.59,34.23,34.23,111903,0
+PXED.US,D,20251204,000000,33.93,35.1381,33.93,34.27,108297,0
+PXED.US,D,20251205,000000,34.105,35.33,33.13,33.61,79809,0
+PXED.US,D,20251208,000000,33.61,34.44,30.72,32.1,63982,0
+PXED.US,D,20251209,000000,31.75,33.56,31.68,33.07,127174,0
+PXED.US,D,20251210,000000,32.125,35.245,32.125,34.49,74512,0
+PXED.US,D,20251211,000000,33.83,35.31,31.195,32.95,81927,0
+PXED.US,D,20251212,000000,32.82,33.65,32.08,32.54,68852,0
+PXED.US,D,20251215,000000,32.13,33.245,31.725,31.98,59589,0
+PXED.US,D,20251216,000000,30.34,34,30.34,33.98,71893,0
+PXED.US,D,20251217,000000,33.9,35.14,33.24,33.61,81403,0
+PXED.US,D,20251218,000000,33.97,34.5,33.4001,33.5,61938,0
+PXED.US,D,20251219,000000,33.74,34.345,32.35,33,905145,0
+PXED.US,D,20251222,000000,33.12,33.93,32.344,33.6,185015,0
+PXED.US,D,20251223,000000,31.93,33.24,31.7,32.7,99101,0
+PXED.US,D,20251224,000000,32.2,33.455,31.395,32.24,70568,0
+PXED.US,D,20251226,000000,32.16,32.4,31.56,31.9,98660,0
+PXED.US,D,20251229,000000,31.2638,32.065,30.705,31.63,96383,0
+PXED.US,D,20251230,000000,31.47,32.16,29.245,29.75,94566,0
+PXED.US,D,20251231,000000,29.77,31.185,29.71,30.3,179270,0
+PXED.US,D,20260102,000000,30.66,30.72,29.29,29.67,176274,0
+PXED.US,D,20260105,000000,29.8,32.87,29.22,32.46,147223,0
+PXED.US,D,20260106,000000,32.96,34.44,32.005,34.19,151287,0
+PXED.US,D,20260107,000000,34,34.33,31.65,32.02,152140,0
+PXED.US,D,20260108,000000,32.43,33.5299,31.7913,33,85357,0
+PXED.US,D,20260109,000000,32.685,32.89,31.11,31.68,147229,0
+PXED.US,D,20260112,000000,32.39,33.46,31.25,33.45,65735,0
+PXED.US,D,20260113,000000,34.045,34.045,30.87,31.71,193577,0
+PXED.US,D,20260114,000000,31.84,33.2775,27.985,28.39,201529,0
+PXED.US,D,20260115,000000,28.4,31.04,28.01,30.47,179757,0
+PXED.US,D,20260116,000000,30.25,30.71,29.5,30.36,84329,0
+PXED.US,D,20260120,000000,29.4534,30.58,29.4534,29.95,101605,0
+PXED.US,D,20260121,000000,29.95,30.55,29.315,30.5,106442,0
+PXED.US,D,20260122,000000,30.115,32.58,30.115,32.03,77582,0
+PXED.US,D,20260123,000000,32.295,33.05,31.71,32.58,134623,0
+PXED.US,D,20260126,000000,32.3068,33,31.64,31.8,53750,0
+PXED.US,D,20260127,000000,31.995,32.13,30.36,30.55,71232,0
+PXED.US,D,20260128,000000,30.65,30.99,29.955,30.29,60115,0
+PXED.US,D,20260129,000000,30.22,30.5,29.24,29.86,55603,0
+PXED.US,D,20260130,000000,29.81,30.95,29.275,30.51,111259,0
+PXED.US,D,20260202,000000,30.645,32.17,30.37,31.22,116731,0
+PXED.US,D,20260203,000000,30.595,31.18,28.9464,29.6,88668,0
+PXED.US,D,20260204,000000,30.01,30.55,28.8,29.29,70626,0
+PXED.US,D,20260205,000000,28.76,28.84,27.06,27.69,108373,0
+PXED.US,D,20260206,000000,28.805,28.9,27.71,28.84,61394,0
+PXED.US,D,20260209,000000,28.46,29.37,27.995,28.59,99671,0
+PXED.US,D,20260210,000000,28.615,28.91,28.08,28.9,58837,0
+PXED.US,D,20260211,000000,28.99,29.25,26.73,27.61,69352,0
+PXED.US,D,20260212,000000,27.65,27.8,26.6886,27.53,44303,0
+PXED.US,D,20260213,000000,27.79,28.745,27.135,28.33,59889,0
+PXED.US,D,20260217,000000,28.74,29.52,28.0801,28.48,65632,0
+PXED.US,D,20260218,000000,28.09,30.935,28.09,30.02,77524,0
diff --git a/daily/us/nyse stocks/2/qcjl.us.txt b/daily/us/nyse stocks/2/qcjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f262000c77bb142e5a51b27224c0706ec49c7e09
--- /dev/null
+++ b/daily/us/nyse stocks/2/qcjl.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCJL.US,D,20240725,000000,19.7727,19.8896,19.68,19.72,177081,0
+QCJL.US,D,20240726,000000,19.8,19.87,19.7454,19.7933,505244,0
+QCJL.US,D,20240729,000000,19.91,19.91,19.78,19.85,323910,0
+QCJL.US,D,20240730,000000,19.91,19.91,19.64,19.7599,111089,0
+QCJL.US,D,20240731,000000,19.95,20.03,19.9,19.9707,91274,0
+QCJL.US,D,20240801,000000,20.08,20.08,19.6869,19.7799,105802,0
+QCJL.US,D,20240802,000000,19.72,19.72,19.48,19.5826,54727,0
+QCJL.US,D,20240805,000000,19.61,19.61,18.98,19.33,154925,0
+QCJL.US,D,20240806,000000,19.44,19.6,19.36,19.46,96061,0
+QCJL.US,D,20240807,000000,19.51,19.64,19.3258,19.3258,47566,0
+QCJL.US,D,20240808,000000,19.48,19.599,19.37,19.5619,14867,0
+QCJL.US,D,20240809,000000,19.52,19.69,19.52,19.6447,30585,0
+QCJL.US,D,20240812,000000,19.72,19.74,19.6,19.7108,69073,0
+QCJL.US,D,20240813,000000,20.02,20.02,19.78,19.9097,62143,0
+QCJL.US,D,20240814,000000,19.88,19.97,19.845,19.9123,48612,0
+QCJL.US,D,20240815,000000,20.0318,20.12,20.0318,20.085,17585,0
+QCJL.US,D,20240816,000000,20.12,20.14,20.07,20.1003,26015,0
+QCJL.US,D,20240819,000000,20.05,20.22,20.05,20.22,30281,0
+QCJL.US,D,20240820,000000,20.24,20.25,20.165,20.2,19617,0
+QCJL.US,D,20240821,000000,20.22,20.2995,20.17,20.24,16954,0
+QCJL.US,D,20240822,000000,20.39,20.39,20.0801,20.0837,56866,0
+QCJL.US,D,20240823,000000,20.18,20.215,20.13,20.2018,28276,0
+QCJL.US,D,20240826,000000,20.24,20.24,20.1,20.1,30611,0
+QCJL.US,D,20240827,000000,20.11,20.18,20.07,20.13,8663,0
+QCJL.US,D,20240828,000000,20.14,20.215,20.01,20.03,22602,0
+QCJL.US,D,20240829,000000,20.15,20.2,20.02,20.02,27318,0
+QCJL.US,D,20240830,000000,20.24,20.24,20.065,20.15,31305,0
+QCJL.US,D,20240903,000000,20.17,20.17,19.85,19.85,11861,0
+QCJL.US,D,20240904,000000,19.89,19.96,19.85,19.85,21622,0
+QCJL.US,D,20240905,000000,19.81,19.94,19.81,19.87,38520,0
+QCJL.US,D,20240906,000000,19.78,19.78,19.62,19.63,319747,0
+QCJL.US,D,20240909,000000,19.7,19.8,19.7,19.76,14467,0
+QCJL.US,D,20240910,000000,19.8244,19.8755,19.76,19.8755,11951,0
+QCJL.US,D,20240911,000000,19.7901,20.06,19.69,20.03,21282,0
+QCJL.US,D,20240912,000000,20.075,20.17,20.07,20.11,17595,0
+QCJL.US,D,20240913,000000,20.19,20.2299,20.17,20.2,29119,0
+QCJL.US,D,20240916,000000,20.14,20.1699,20.1299,20.1499,91280,0
+QCJL.US,D,20240917,000000,20.2,20.24,20.1277,20.16,24599,0
+QCJL.US,D,20240918,000000,20.18,20.2786,20.13,20.15,15889,0
+QCJL.US,D,20240919,000000,20.33,20.41,20.3163,20.36,9291,0
+QCJL.US,D,20240920,000000,20.33,20.3499,20.2866,20.3273,5236,0
+QCJL.US,D,20240923,000000,20.3799,20.47,20.28,20.33,21410,0
+QCJL.US,D,20240924,000000,20.3399,20.410915,20.325,20.41,16105,0
+QCJL.US,D,20240925,000000,20.42,20.42,20.4008,20.4008,1064,0
+QCJL.US,D,20240926,000000,20.49,20.49,20.39,20.48,4370,0
+QCJL.US,D,20240927,000000,20.49,20.49,20.38,20.38,4798,0
+QCJL.US,D,20240930,000000,20.36,20.45,20.36,20.45,14295,0
+QCJL.US,D,20241001,000000,20.39,20.39,20.28,20.29,34770,0
+QCJL.US,D,20241002,000000,20.4,20.4,20.2588,20.3,7385,0
+QCJL.US,D,20241003,000000,20.303,20.35,20.28,20.35,41110,0
+QCJL.US,D,20241004,000000,20.4498,20.4498,20.3336,20.44,19355,0
+QCJL.US,D,20241007,000000,20.4,20.4,20.3,20.32,5508,0
+QCJL.US,D,20241008,000000,20.35,20.47,20.35,20.47,33263,0
+QCJL.US,D,20241009,000000,20.4,20.515,20.4,20.49,84356,0
+QCJL.US,D,20241010,000000,20.45,20.51,20.45,20.4952,15224,0
+QCJL.US,D,20241011,000000,20.465,20.54,20.465,20.5196,18430,0
+QCJL.US,D,20241014,000000,20.54,20.61,20.53,20.56,2787,0
+QCJL.US,D,20241015,000000,20.57,20.58,20.44,20.5,18382,0
+QCJL.US,D,20241016,000000,20.4409,20.51,20.4409,20.51,31471,0
+QCJL.US,D,20241017,000000,20.51,20.5599,20.5,20.52,9733,0
+QCJL.US,D,20241018,000000,20.57,20.59,20.5598,20.58,28466,0
+QCJL.US,D,20241021,000000,20.55,20.56,20.49,20.55,6497,0
+QCJL.US,D,20241022,000000,20.5399,20.6,20.5399,20.5962,19232,0
+QCJL.US,D,20241023,000000,20.52,20.555,20.395,20.4596,36689,0
+QCJL.US,D,20241024,000000,20.5,20.5425,20.47,20.51,8571,0
+QCJL.US,D,20241025,000000,20.6,20.63,20.57,20.61,6689,0
+QCJL.US,D,20241028,000000,20.61,20.6199,20.5972,20.5972,1712,0
+QCJL.US,D,20241029,000000,20.61,20.6999,20.59,20.6999,8032,0
+QCJL.US,D,20241030,000000,20.62,20.65,20.58,20.5842,7792,0
+QCJL.US,D,20241031,000000,20.4301,20.4301,20.39,20.39,8325,0
+QCJL.US,D,20241101,000000,20.46,20.5,20.43,20.45,10856,0
+QCJL.US,D,20241104,000000,20.47,20.47,20.04,20.4393,35049,0
+QCJL.US,D,20241105,000000,20.54,20.54,20.5,20.5,13769,0
+QCJL.US,D,20241106,000000,20.7201,20.7699,20.71,20.7529,284628,0
+QCJL.US,D,20241107,000000,20.84,20.89,20.83,20.85,25874,0
+QCJL.US,D,20241108,000000,20.88,21.02,20.8706,20.8915,13475,0
+QCJL.US,D,20241111,000000,20.8503,20.8821,20.8503,20.8821,851,0
+QCJL.US,D,20241112,000000,20.885,20.9088,20.87,20.8999,11919,0
+QCJL.US,D,20241113,000000,20.775,20.91,20.775,20.87,10775,0
+QCJL.US,D,20241114,000000,20.861,20.8884,20.8391,20.8391,4772,0
+QCJL.US,D,20241115,000000,20.7292,20.7292,20.63,20.6461,5207,0
+QCJL.US,D,20241118,000000,20.68,20.75,20.68,20.7275,7728,0
+QCJL.US,D,20241119,000000,20.71,20.7756,20.71,20.7756,1812,0
+QCJL.US,D,20241120,000000,20.72,20.7401,20.68,20.7401,6526,0
+QCJL.US,D,20241121,000000,20.68,20.7998,20.67,20.7901,13860,0
+QCJL.US,D,20241122,000000,20.78,20.8099,20.765,20.8,10171,0
+QCJL.US,D,20241125,000000,20.8281,20.86,20.76,20.81,21830,0
+QCJL.US,D,20241126,000000,20.88,20.8963,20.86,20.8963,5601,0
+QCJL.US,D,20241127,000000,20.82,20.8325,20.79,20.8325,3808,0
+QCJL.US,D,20241129,000000,20.85,20.9149,20.85,20.9149,3244,0
+QCJL.US,D,20241202,000000,20.96,20.98,20.9495,20.9495,5278,0
+QCJL.US,D,20241203,000000,20.99,21.0251,20.971,21.018,3764,0
+QCJL.US,D,20241204,000000,21.06,21.1001,21.06,21.1001,1958,0
+QCJL.US,D,20241205,000000,21.1171,21.12,21.06,21.081,10072,0
+QCJL.US,D,20241206,000000,21.13,21.1599,21.13,21.1512,1807,0
+QCJL.US,D,20241209,000000,21.13,21.13,21.06,21.0806,3561,0
+QCJL.US,D,20241210,000000,21.12,21.12,21.045,21.0755,4453,0
+QCJL.US,D,20241211,000000,21.15,21.2,21.1,21.1854,2835,0
+QCJL.US,D,20241212,000000,21.14,21.17,21.1003,21.142,5440,0
+QCJL.US,D,20241213,000000,21.22,21.22,21.15,21.19,40653,0
+QCJL.US,D,20241216,000000,21.242,21.2567,21.23,21.2567,512,0
+QCJL.US,D,20241217,000000,21.248,21.248,21.21,21.2409,12567,0
+QCJL.US,D,20241218,000000,21.24,21.2401,20.97,20.99,15751,0
+QCJL.US,D,20241219,000000,20.99,21.03,20.9487,20.9487,18630,0
+QCJL.US,D,20241220,000000,20.93,21.1001,20.93,21.0243,2973,0
+QCJL.US,D,20241223,000000,21.02,21.1108,21.017,21.1108,5521,0
+QCJL.US,D,20241224,000000,21.19,21.2185,21.19,21.2185,321,0
+QCJL.US,D,20241226,000000,21.21,21.23,21.2,21.2,7655,0
+QCJL.US,D,20241227,000000,21.12,21.1325,21.0837,21.1325,4859,0
+QCJL.US,D,20241230,000000,20.9939,21.08,20.99,21.06,1871,0
+QCJL.US,D,20241231,000000,21.09,21.09,20.97,20.9804,13641,0
+QCJL.US,D,20250102,000000,20.99,21.0206,20.92,20.9718,2405,0
+QCJL.US,D,20250103,000000,21.01,21.1175,21,21.1175,4253,0
+QCJL.US,D,20250106,000000,21.22,21.22,21.16,21.16,2728,0
+QCJL.US,D,20250107,000000,21.09,21.09,21.0512,21.0512,2975,0
+QCJL.US,D,20250108,000000,21.041,21.0624,21.01,21.04,14223,0
+QCJL.US,D,20250110,000000,20.9,20.98,20.9,20.9369,22873,0
+QCJL.US,D,20250113,000000,20.85,20.9241,20.84,20.9241,12502,0
+QCJL.US,D,20250114,000000,20.9484,20.9484,20.87,20.9043,10775,0
+QCJL.US,D,20250115,000000,21.09,21.128,21.09,21.128,3493,0
+QCJL.US,D,20250116,000000,21.1339,21.14,21.07,21.0788,8481,0
+QCJL.US,D,20250117,000000,21.21,21.22,21.18,21.18,81498,0
+QCJL.US,D,20250121,000000,21.1,21.26,21.1,21.24,150924,0
+QCJL.US,D,20250122,000000,21.36,21.3701,21.34,21.341,47314,0
+QCJL.US,D,20250123,000000,21.33,21.36,21.33,21.36,10219,0
+QCJL.US,D,20250124,000000,21.35,21.35,21.31,21.3403,21454,0
+QCJL.US,D,20250127,000000,21.1343,21.1343,21.06,21.11,61409,0
+QCJL.US,D,20250128,000000,21.08,21.2384,21.08,21.2384,11195,0
+QCJL.US,D,20250129,000000,21.21,21.24,21.18,21.2202,10970,0
+QCJL.US,D,20250130,000000,21.27,21.285,21.18,21.2521,20704,0
+QCJL.US,D,20250131,000000,21.35,21.37,21.19,21.245,11683,0
+QCJL.US,D,20250203,000000,21.14,21.2027,21.07,21.2027,5546,0
+QCJL.US,D,20250204,000000,21.23,21.2966,21.23,21.2966,4162,0
+QCJL.US,D,20250205,000000,21.2728,21.32,21.26,21.32,7564,0
+QCJL.US,D,20250206,000000,21.35,21.3645,21.33,21.3645,5689,0
+QCJL.US,D,20250207,000000,21.4116,21.4116,21.27,21.27,8587,0
+QCJL.US,D,20250210,000000,21.38,21.3939,21.38,21.3939,733,0
+QCJL.US,D,20250211,000000,21.37,21.38,21.3586,21.3698,1684,0
+QCJL.US,D,20250212,000000,21.3574,21.3899,21.3304,21.36,5781,0
+QCJL.US,D,20250213,000000,21.4028,21.46,21.4,21.46,843,0
+QCJL.US,D,20250214,000000,21.4801,21.529,21.4801,21.529,235,0
+QCJL.US,D,20250218,000000,21.5,21.5211,21.48,21.5211,7890,0
+QCJL.US,D,20250219,000000,21.51,21.5593,21.51,21.5593,871,0
+QCJL.US,D,20250220,000000,21.47,21.5282,21.29,21.5282,23249,0
+QCJL.US,D,20250221,000000,21.52,21.52,21.345,21.3803,152356,0
+QCJL.US,D,20250224,000000,21.4,21.4097,21.26,21.26,6035,0
+QCJL.US,D,20250225,000000,21.16,21.2,21.12,21.1753,20737,0
+QCJL.US,D,20250226,000000,21.235,21.2884,21.125,21.17,12763,0
+QCJL.US,D,20250227,000000,21.045,21.15,20.92,20.92,10671,0
+QCJL.US,D,20250228,000000,20.95,21.0942,20.885,21.0942,5674,0
+QCJL.US,D,20250303,000000,21.04,21.09,20.83,20.8644,13127,0
+QCJL.US,D,20250304,000000,20.815,20.96,20.69,20.8608,58878,0
+QCJL.US,D,20250305,000000,20.805,20.9886,20.77,20.9886,5005,0
+QCJL.US,D,20250306,000000,20.8787,20.89,20.67,20.7013,21142,0
+QCJL.US,D,20250307,000000,20.71,20.819,20.67,20.77,14108,0
+QCJL.US,D,20250310,000000,20.43,20.4815,20.34,20.4186,380285,0
+QCJL.US,D,20250311,000000,20.465,20.5199,20.3399,20.41,6995,0
+QCJL.US,D,20250312,000000,20.495,20.5027,20.495,20.5027,1309,0
+QCJL.US,D,20250313,000000,20.42,20.42,20.2939,20.2939,3847,0
+QCJL.US,D,20250314,000000,20.5464,20.57,20.3201,20.5401,5883,0
+QCJL.US,D,20250317,000000,20.6,20.68,20.54,20.634,2210,0
+QCJL.US,D,20250318,000000,20.47,20.47,20.46,20.47,3556,0
+QCJL.US,D,20250319,000000,20.49,20.67,20.49,20.5768,36628,0
+QCJL.US,D,20250320,000000,20.62,20.62,20.51,20.5487,5095,0
+QCJL.US,D,20250321,000000,20.45,20.5775,20.44,20.5775,4041,0
+QCJL.US,D,20250324,000000,20.75,20.84,20.75,20.83,47006,0
+QCJL.US,D,20250325,000000,20.855,20.86,20.84,20.85,1460,0
+QCJL.US,D,20250326,000000,20.7,20.71,20.63,20.7,11031,0
+QCJL.US,D,20250327,000000,20.69,20.6901,20.6201,20.6266,7707,0
+QCJL.US,D,20250328,000000,20.49,20.49,20.3201,20.3444,225450,0
+QCJL.US,D,20250331,000000,20.17,20.35,20.14,20.35,11586,0
+QCJL.US,D,20250401,000000,20.231,20.4071,20.23,20.4071,1575,0
+QCJL.US,D,20250402,000000,20.38,20.5043,20.37,20.5043,4541,0
+QCJL.US,D,20250403,000000,20.1123,20.1123,19.95,19.95,20635,0
+QCJL.US,D,20250404,000000,19.5902,19.65,19.31,19.31,127711,0
+QCJL.US,D,20250407,000000,19.65,19.65,19.27,19.3936,16071,0
+QCJL.US,D,20250408,000000,19.715,19.77,19.1461,19.15,12206,0
+QCJL.US,D,20250409,000000,19.33,20.28,19.2,20.28,129040,0
+QCJL.US,D,20250410,000000,19.94,20,19.7,19.8449,7507,0
+QCJL.US,D,20250411,000000,19.959,20.08,19.78,20.0411,142679,0
+QCJL.US,D,20250414,000000,20.11,20.19,20.03,20.1003,5960,0
+QCJL.US,D,20250415,000000,20.165,20.17,20.08,20.08,18464,0
+QCJL.US,D,20250416,000000,19.9405,19.9628,19.72,19.8139,11082,0
+QCJL.US,D,20250417,000000,19.89,19.89,19.8045,19.8186,10695,0
+QCJL.US,D,20250421,000000,19.69,19.69,19.531,19.66,14066,0
+QCJL.US,D,20250422,000000,19.77,19.89,19.77,19.89,1448,0
+QCJL.US,D,20250423,000000,20.13,20.2099,20.0352,20.0765,11420,0
+QCJL.US,D,20250424,000000,20.31,20.33,20.31,20.3165,1811,0
+QCJL.US,D,20250425,000000,20.27,20.3928,20.27,20.3928,2820,0
+QCJL.US,D,20250428,000000,20.37,20.4292,20.37,20.4292,200,0
+QCJL.US,D,20250429,000000,20.46,20.4852,20.46,20.4852,971,0
+QCJL.US,D,20250430,000000,20.26,20.52,20.26,20.52,4421,0
+QCJL.US,D,20250501,000000,20.66,20.7188,20.62,20.62,25929,0
+QCJL.US,D,20250502,000000,20.751,20.82,20.751,20.8028,17530,0
+QCJL.US,D,20250505,000000,20.74,20.74,20.7222,20.7222,675,0
+QCJL.US,D,20250506,000000,20.6175,20.66,20.52,20.6,2745,0
+QCJL.US,D,20250507,000000,20.66,20.8499,20.53,20.64,4449,0
+QCJL.US,D,20250508,000000,20.69,20.86,20.69,20.7843,44769,0
+QCJL.US,D,20250509,000000,20.845,20.845,20.73,20.7691,609,0
+QCJL.US,D,20250512,000000,21.11,21.2,21.11,21.2,5470,0
+QCJL.US,D,20250513,000000,21.2901,21.42,21.2901,21.4194,1177,0
+QCJL.US,D,20250514,000000,21.43,21.48,21.43,21.4749,10040,0
+QCJL.US,D,20250515,000000,21.45,21.5153,21.45,21.4873,3060,0
+QCJL.US,D,20250516,000000,21.53,21.5548,21.49,21.5548,1538,0
+QCJL.US,D,20250519,000000,21.35,21.55,21.34,21.55,2080,0
+QCJL.US,D,20250520,000000,21.54,21.54,21.48,21.51,1822,0
+QCJL.US,D,20250521,000000,21.56,21.56,21.32,21.3929,8197,0
+QCJL.US,D,20250527,000000,21.56,21.61,21.5,21.5721,1521,0
+QCJL.US,D,20250528,000000,21.58,21.58,21.521,21.54,1203,0
+QCJL.US,D,20250530,000000,21.537,21.587,21.39,21.587,1242,0
+QCJL.US,D,20250603,000000,21.7808,21.7808,21.75,21.7536,1988,0
+QCJL.US,D,20250604,000000,21.75,21.79,21.75,21.79,4435,0
+QCJL.US,D,20250605,000000,21.79,21.87,21.64,21.7076,1834,0
+QCJL.US,D,20250606,000000,21.83,21.839,21.83,21.839,240,0
+QCJL.US,D,20250609,000000,21.81,21.87,21.81,21.856,16409,0
+QCJL.US,D,20250610,000000,21.86,21.9498,21.86,21.9498,17827,0
+QCJL.US,D,20250611,000000,21.92,21.94,21.88,21.9122,1870,0
+QCJL.US,D,20250612,000000,21.947,21.947,21.92,21.9436,2150,0
+QCJL.US,D,20250613,000000,21.86,21.9,21.76,21.76,14296,0
+QCJL.US,D,20250616,000000,21.98,21.9835,21.97,21.9835,862,0
+QCJL.US,D,20250617,000000,21.94,21.95,21.85,21.8554,888,0
+QCJL.US,D,20250618,000000,21.92,21.9327,21.84,21.84,9494,0
+QCJL.US,D,20250620,000000,21.82,21.8243,21.77,21.8243,2734,0
+QCJL.US,D,20250623,000000,21.93,21.9828,21.84,21.9828,20036,0
+QCJL.US,D,20250624,000000,22.1,22.1643,22.1,22.1643,2116,0
+QCJL.US,D,20250625,000000,22.217,22.217,22.15,22.18,1538,0
+QCJL.US,D,20250626,000000,22.231,22.2896,22.23,22.2896,5201,0
+QCJL.US,D,20250627,000000,22.311,22.35,22.167274,22.3241,9310,0
+QCJL.US,D,20250630,000000,22.37,22.3824,22.331,22.36,7678,0
+QCJL.US,D,20250701,000000,22.325,22.37,22.3,22.3387,18664,0
+QCJL.US,D,20250702,000000,22.35,22.41,22.34,22.3934,25798,0
+QCJL.US,D,20250703,000000,22.48,22.48,22.44,22.4561,2206,0
+QCJL.US,D,20250708,000000,22.44,22.499,22.44,22.4765,1919,0
+QCJL.US,D,20250709,000000,22.49,22.53,22.49,22.5252,2157,0
+QCJL.US,D,20250710,000000,22.54,22.5499,22.51,22.5291,4978,0
+QCJL.US,D,20250711,000000,22.53,22.56,22.53,22.53,6343,0
+QCJL.US,D,20250714,000000,22.545,22.6567,22.52,22.5543,7932,0
+QCJL.US,D,20250715,000000,22.5414,22.59,22.53,22.5581,57912,0
+QCJL.US,D,20250716,000000,22.55,22.6,22.535,22.575,16765,0
+QCJL.US,D,20250717,000000,22.58,22.6,22.55,22.5756,105689,0
+QCJL.US,D,20250718,000000,22.583,22.76,22.57,22.68,194544,0
+QCJL.US,D,20250721,000000,22.63,22.7,22.59,22.66,311180,0
+QCJL.US,D,20250722,000000,22.65,22.66,22.55,22.62,323776,0
+QCJL.US,D,20250723,000000,22.63,22.73,22.55,22.65,167329,0
+QCJL.US,D,20250724,000000,22.67,22.7105,22.63,22.6579,41518,0
+QCJL.US,D,20250725,000000,22.68,22.72,22.62,22.7,50295,0
+QCJL.US,D,20250728,000000,22.73,22.78,22.7099,22.73,50433,0
+QCJL.US,D,20250729,000000,22.71,22.79,22.68,22.6999,48363,0
+QCJL.US,D,20250730,000000,22.72,23.675,22.69,22.83,46380,0
+QCJL.US,D,20250731,000000,22.77,22.79,22.63,22.6575,35519,0
+QCJL.US,D,20250801,000000,22.55,24.98,22.47,22.735,83520,0
+QCJL.US,D,20250804,000000,22.64,22.72,22.6201,22.72,28014,0
+QCJL.US,D,20250805,000000,22.71,22.729,22.6,22.61,214587,0
+QCJL.US,D,20250806,000000,22.67,22.77,22.65,22.77,185810,0
+QCJL.US,D,20250807,000000,22.84,22.84,22.736,22.82,25495,0
+QCJL.US,D,20250808,000000,22.8014,22.88,22.75,22.84,57259,0
+QCJL.US,D,20250811,000000,22.85,22.88,22.8184,22.8184,42360,0
+QCJL.US,D,20250812,000000,22.9,22.96,22.8615,22.94,10703,0
+QCJL.US,D,20250813,000000,23.02,23.02,22.92,22.97,12933,0
+QCJL.US,D,20250814,000000,22.95,22.99,22.93,22.98,141340,0
+QCJL.US,D,20250815,000000,22.89,22.94,22.89,22.9101,3352,0
+QCJL.US,D,20250818,000000,22.92,23.0099,22.8944,22.94,15601,0
+QCJL.US,D,20250819,000000,22.8773,22.8773,22.7958,22.7958,6862,0
+QCJL.US,D,20250820,000000,22.7021,22.7578,22.69,22.7578,1053,0
+QCJL.US,D,20250821,000000,22.725,22.76,22.67,22.73,13228,0
+QCJL.US,D,20250822,000000,22.89,22.89,22.875,22.8753,1098,0
+QCJL.US,D,20250825,000000,22.85,22.9093,22.8311,22.865,2459,0
+QCJL.US,D,20250826,000000,22.8842,22.89,22.87,22.89,585,0
+QCJL.US,D,20250827,000000,22.8515,22.93,22.8515,22.9005,11925,0
+QCJL.US,D,20250828,000000,22.95,22.9735,22.87,22.9683,7037,0
+QCJL.US,D,20250829,000000,22.95,22.95,22.84,22.8543,16456,0
+QCJL.US,D,20250902,000000,22.71,22.81,22.71,22.81,3695,0
+QCJL.US,D,20250903,000000,22.86,22.88,22.83,22.8648,6883,0
+QCJL.US,D,20250904,000000,22.85,22.97,22.84,22.9506,6768,0
+QCJL.US,D,20250905,000000,23.05,23.05,22.92,22.99,11021,0
+QCJL.US,D,20250908,000000,23.02,23.06,23.01,23.04,12697,0
+QCJL.US,D,20250909,000000,23.039,23.06,23.025,23.0414,3835,0
+QCJL.US,D,20250910,000000,23.06,23.08,23.01,23.0279,13724,0
+QCJL.US,D,20250911,000000,23.06,23.0979,23.03,23.0872,10431,0
+QCJL.US,D,20250912,000000,23.129829,23.15,23.09,23.09,10761,0
+QCJL.US,D,20250915,000000,23.18,23.18,23.08,23.08,20505,0
+QCJL.US,D,20250916,000000,23.13,23.1627,23.1201,23.1438,23572,0
+QCJL.US,D,20250917,000000,23.1,23.18,23.08,23.1494,30616,0
+QCJL.US,D,20250918,000000,23.23,23.25,23.19,23.2049,20667,0
+QCJL.US,D,20250919,000000,23.23,23.2654,23.2,23.2654,9901,0
+QCJL.US,D,20250922,000000,23.23,23.3,23.23,23.26,15235,0
+QCJL.US,D,20250923,000000,23.2523,23.2523,23.19,23.2156,8919,0
+QCJL.US,D,20250924,000000,23.1854,23.21,23.17,23.175,17892,0
+QCJL.US,D,20250925,000000,23.15,23.1794,23.1204,23.1521,14837,0
+QCJL.US,D,20250926,000000,23.21,23.24,23.15,23.2254,10782,0
+QCJL.US,D,20250929,000000,23.29,23.33,23.22,23.29,11706,0
+QCJL.US,D,20250930,000000,23.235,23.2837,23.2301,23.2837,4931,0
+QCJL.US,D,20251001,000000,23.28,23.33,23.22,23.3207,2598,0
+QCJL.US,D,20251002,000000,23.32,23.36,23.32,23.3358,2810,0
+QCJL.US,D,20251003,000000,23.3418,23.3418,23.28,23.3156,7124,0
+QCJL.US,D,20251006,000000,23.32,23.3558,23.32,23.3558,344,0
+QCJL.US,D,20251007,000000,23.32,23.32,23.28,23.3107,2000,0
+QCJL.US,D,20251008,000000,23.3,23.3799,23.29,23.3757,44329,0
+QCJL.US,D,20251009,000000,23.35,23.3657,23.33,23.3657,10231,0
+QCJL.US,D,20251010,000000,23.36,23.38,23.0901,23.0901,2515,0
+QCJL.US,D,20251013,000000,23.28,23.28,23.25,23.2743,8851,0
+QCJL.US,D,20251014,000000,23.13,23.27,23.12,23.2258,4176,0
+QCJL.US,D,20251015,000000,23.27,23.29,23.2121,23.2657,2338,0
+QCJL.US,D,20251016,000000,23.28,23.3,23.15,23.2308,2586,0
+QCJL.US,D,20251017,000000,23.23,23.2908,23.0101,23.2908,371830,0
+QCJL.US,D,20251020,000000,23.3925,23.4149,23.38,23.4149,12698,0
+QCJL.US,D,20251021,000000,23.36,23.4241,23.36,23.4241,1059,0
+QCJL.US,D,20251022,000000,23.38,23.3899,23.165,23.3451,22892,0
+QCJL.US,D,20251023,000000,23.32,23.416,23.32,23.38,4460,0
+QCJL.US,D,20251024,000000,23.499,23.5053,23.47,23.4938,583,0
+QCJL.US,D,20251027,000000,23.55,23.5887,23.55,23.5887,3459,0
+QCJL.US,D,20251028,000000,23.58,23.6001,23.56,23.6001,12998,0
+QCJL.US,D,20251029,000000,23.591,23.6123,23.54,23.6053,20614,0
+QCJL.US,D,20251030,000000,23.56,23.57,23.37,23.5256,36042,0
+QCJL.US,D,20251031,000000,23.56,23.57,23.52,23.5515,11281,0
+QCJL.US,D,20251103,000000,23.58,23.59,23.54,23.54,29667,0
+QCJL.US,D,20251104,000000,23.43,23.4444,23.42,23.4444,1757,0
+QCJL.US,D,20251105,000000,23.47,23.496,23.465,23.4947,2060,0
+QCJL.US,D,20251106,000000,23.45,23.45,23.3544,23.3544,3866,0
+QCJL.US,D,20251107,000000,23.27,23.3393,23.21,23.3299,3819,0
+QCJL.US,D,20251110,000000,23.42,23.505,23.42,23.505,1058,0
+QCJL.US,D,20251111,000000,23.5199,23.5199,23.45,23.4788,17141,0
+QCJL.US,D,20251112,000000,23.441,23.48,23.44,23.45,12090,0
+QCJL.US,D,20251113,000000,23.3742,23.4,23.31,23.3103,8990,0
+QCJL.US,D,20251114,000000,23.21,23.37,23.2,23.32,7695,0
+QCJL.US,D,20251117,000000,23.22,23.26,23.21,23.26,1206,0
+QCJL.US,D,20251118,000000,23.19,23.225,23.15,23.2129,4451,0
+QCJL.US,D,20251119,000000,23.26,23.26,23.21,23.257,893,0
+QCJL.US,D,20251120,000000,23.15,23.15,23.05,23.0597,1911,0
+QCJL.US,D,20251121,000000,23.09,23.2,23.09,23.1442,18040,0
+QCJL.US,D,20251124,000000,23.23,23.3729,23.23,23.3704,2019,0
+QCJL.US,D,20251125,000000,23.3357,23.4448,23.29,23.4448,6851,0
+QCJL.US,D,20251126,000000,23.46,23.5,23.44,23.4974,5383,0
+QCJL.US,D,20251128,000000,23.5,23.567,23.5,23.567,4717,0
+QCJL.US,D,20251201,000000,23.52,23.56,23.52,23.535,6903,0
+QCJL.US,D,20251202,000000,23.584423,23.605,23.57,23.605,23023,0
+QCJL.US,D,20251203,000000,23.59,23.627,23.59,23.6243,8350,0
+QCJL.US,D,20251204,000000,23.61,23.64,23.59,23.6288,1531,0
+QCJL.US,D,20251205,000000,23.67,23.67,23.64,23.6635,465,0
+QCJL.US,D,20251208,000000,23.67,23.67,23.6448,23.6448,128,0
+QCJL.US,D,20251209,000000,23.63,23.67,23.63,23.655,2397,0
+QCJL.US,D,20251210,000000,23.64,23.7204,23.63,23.7093,1516,0
+QCJL.US,D,20251211,000000,23.63,23.6989,23.63,23.6989,1845,0
+QCJL.US,D,20251212,000000,23.59,23.6003,23.54,23.5764,1076,0
+QCJL.US,D,20251215,000000,23.5888,23.6027,23.54,23.54,15339,0
+QCJL.US,D,20251216,000000,23.551,23.6146,23.54,23.6146,7002,0
+QCJL.US,D,20251217,000000,23.51,23.5122,23.4483,23.4483,2470,0
+QCJL.US,D,20251218,000000,23.56,23.585,23.56,23.5734,789,0
+QCJL.US,D,20251219,000000,23.665,23.6837,23.656,23.6837,787,0
+QCJL.US,D,20251222,000000,23.735,23.735,23.7,23.7347,8315,0
+QCJL.US,D,20251223,000000,23.71,23.76,23.7005,23.75,3968,0
+QCJL.US,D,20251224,000000,23.78,23.795,23.75,23.795,3083,0
+QCJL.US,D,20251229,000000,23.75,23.7999,23.75,23.76,5224,0
+QCJL.US,D,20251230,000000,23.81,23.81,23.75,23.7835,3197,0
+QCJL.US,D,20251231,000000,23.765,23.765,23.7286,23.7286,2380,0
+QCJL.US,D,20260105,000000,23.77,23.7747,23.75,23.759,8904,0
+QCJL.US,D,20260106,000000,23.782,23.8279,23.78,23.8279,1208,0
+QCJL.US,D,20260107,000000,23.8116,23.8999,23.8116,23.8338,1966,0
+QCJL.US,D,20260108,000000,23.78,23.82,23.77,23.7936,2056,0
+QCJL.US,D,20260109,000000,23.82,23.8835,23.82,23.8835,4677,0
+QCJL.US,D,20260112,000000,23.81,23.91,23.81,23.8842,8116,0
+QCJL.US,D,20260113,000000,23.86,23.88,23.86,23.8685,1077,0
+QCJL.US,D,20260114,000000,23.75,23.78,23.75,23.78,2143,0
+QCJL.US,D,20260115,000000,23.85,23.93,23.8336,23.8336,5677,0
+QCJL.US,D,20260116,000000,23.8267,23.86,23.82,23.8436,8022,0
+QCJL.US,D,20260120,000000,23.6801,23.73,23.6401,23.6586,34386,0
+QCJL.US,D,20260121,000000,23.74,23.795,23.69,23.7893,5601,0
+QCJL.US,D,20260122,000000,23.8239,23.8664,23.82,23.8592,10390,0
+QCJL.US,D,20260123,000000,23.91,23.91,23.86,23.8811,11447,0
+QCJL.US,D,20260126,000000,23.92,23.93,23.91,23.9152,7548,0
+QCJL.US,D,20260127,000000,23.94,23.9743,23.94,23.9707,2814,0
+QCJL.US,D,20260128,000000,23.98,23.99,23.96,23.99,1802,0
+QCJL.US,D,20260129,000000,23.86,23.9461,23.86,23.9461,2261,0
+QCJL.US,D,20260130,000000,23.9,23.9,23.8301,23.8647,6676,0
+QCJL.US,D,20260202,000000,23.91,23.98,23.91,23.9336,4550,0
+QCJL.US,D,20260203,000000,23.9115,23.9115,23.74,23.8036,2024,0
+QCJL.US,D,20260204,000000,23.62,23.6739,23.58,23.6739,880,0
+QCJL.US,D,20260205,000000,23.625,23.625,23.5487,23.5487,791,0
+QCJL.US,D,20260206,000000,23.67,23.76,23.661,23.74,5247,0
+QCJL.US,D,20260209,000000,23.8104,23.8499,23.7901,23.8235,2820,0
+QCJL.US,D,20260210,000000,23.835,23.8381,23.79,23.8,17617,0
+QCJL.US,D,20260211,000000,23.82,23.82,23.73,23.8,25131,0
+QCJL.US,D,20260212,000000,23.73,23.74,23.635,23.6384,9421,0
+QCJL.US,D,20260213,000000,23.6,23.715,23.6,23.6548,14024,0
+QCJL.US,D,20260217,000000,23.58,23.68,23.58,23.6602,2891,0
+QCJL.US,D,20260218,000000,23.71,23.79,23.71,23.73,27477,0
diff --git a/daily/us/nyse stocks/2/qeth.us.txt b/daily/us/nyse stocks/2/qeth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c444cfac21a79b80c65f911771cc3ffd275a20e4
--- /dev/null
+++ b/daily/us/nyse stocks/2/qeth.us.txt	
@@ -0,0 +1,391 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QETH.US,D,20240725,000000,31.58,31.75,31.01,31.26,251389,0
+QETH.US,D,20240726,000000,32.42,32.87,32.24,32.79,113936,0
+QETH.US,D,20240729,000000,33.71,33.71,32.68,33.11,124245,0
+QETH.US,D,20240730,000000,33.46,33.46,32.65,32.71,65450,0
+QETH.US,D,20240731,000000,33.27,33.42,32.5,32.66,36394,0
+QETH.US,D,20240801,000000,31.8,31.87,30.83,31.33,47832,0
+QETH.US,D,20240802,000000,31.45,31.8,29.87,30.11,162303,0
+QETH.US,D,20240805,000000,21.92,25.11,21.92,24.04,303430,0
+QETH.US,D,20240806,000000,24.65,25.49,24.29,24.93,54044,0
+QETH.US,D,20240807,000000,24.6622,24.6622,23.35,23.51,14510,0
+QETH.US,D,20240808,000000,24.37,26.04,24.37,25.78,45109,0
+QETH.US,D,20240809,000000,26.02,26.28,25.74,25.921,19949,0
+QETH.US,D,20240812,000000,26.96,27.22,25.96,26.61,116710,0
+QETH.US,D,20240813,000000,26.48,27.17,26.37,27.1,31865,0
+QETH.US,D,20240814,000000,27.22,27.3,26.38,26.66,18854,0
+QETH.US,D,20240815,000000,26.61,26.6395,25.25,25.5,46733,0
+QETH.US,D,20240816,000000,26.15,26.28,25.64,26.23,27432,0
+QETH.US,D,20240819,000000,25.95,26.27,25.69,26.09,6928,0
+QETH.US,D,20240820,000000,26.52,26.52,25.62,26,22649,0
+QETH.US,D,20240821,000000,25.86,26.46,25.44,26.46,43294,0
+QETH.US,D,20240822,000000,26.21,26.25,25.97,26.09,29519,0
+QETH.US,D,20240823,000000,26.56,27.46,26.35,27.46,85124,0
+QETH.US,D,20240826,000000,27.38,27.38,26.76,26.79,10857,0
+QETH.US,D,20240827,000000,26.27,26.27,25.62,25.81,42878,0
+QETH.US,D,20240828,000000,25.3,25.41,24.68,25.06,54864,0
+QETH.US,D,20240829,000000,25.69,25.89,25.1,25.3,31175,0
+QETH.US,D,20240830,000000,25.28,25.37,24.36,25.05,85242,0
+QETH.US,D,20240903,000000,25.07,25.07,24.4,24.43,24068,0
+QETH.US,D,20240904,000000,24.05,24.81,23.96,24.51,22886,0
+QETH.US,D,20240905,000000,23.945,24.05,23.55,23.6059,17796,0
+QETH.US,D,20240906,000000,23.89,23.94,22.08,22.23,80777,0
+QETH.US,D,20240909,000000,23.2,23.5,22.99,23.48,29659,0
+QETH.US,D,20240910,000000,23.41,23.9,23.38,23.8,18452,0
+QETH.US,D,20240911,000000,23.255,23.69,22.83,23.4,28409,0
+QETH.US,D,20240912,000000,23.45,23.6015,23.18,23.56,8497,0
+QETH.US,D,20240913,000000,23.48,24.27,23.48,24.24,45412,0
+QETH.US,D,20240916,000000,23.05,23.05,22.71,22.74,18513,0
+QETH.US,D,20240917,000000,23.25,23.89,23.25,23.52,20951,0
+QETH.US,D,20240918,000000,23.11,23.61,22.89,23.12,53079,0
+QETH.US,D,20240919,000000,24.51,24.9,24.29,24.63,20965,0
+QETH.US,D,20240920,000000,25.27,25.66,25.26,25.46,62713,0
+QETH.US,D,20240923,000000,26.44,27.01,26.41,26.7,71547,0
+QETH.US,D,20240924,000000,26.37,26.57,25.94,26.5,82647,0
+QETH.US,D,20240925,000000,26.22,26.26,25.66,25.68,45651,0
+QETH.US,D,20240926,000000,26.23,26.68,26.13,26.55,309706,0
+QETH.US,D,20240927,000000,26.61,27.32,26.46,27.03,272926,0
+QETH.US,D,20240930,000000,26.32,26.35,25.75,25.96,29265,0
+QETH.US,D,20241001,000000,26.12,26.15,24.39,24.89,69376,0
+QETH.US,D,20241002,000000,24.27,24.75,23.68,23.68,46358,0
+QETH.US,D,20241003,000000,23.55,23.56,23.11,23.52,51667,0
+QETH.US,D,20241004,000000,23.82,24.4,23.53,24.34,17764,0
+QETH.US,D,20241007,000000,24.71,25.21,24.26,24.47,21676,0
+QETH.US,D,20241008,000000,24.42,24.5,24.11,24.41,17379,0
+QETH.US,D,20241009,000000,24.26,24.72,24.08,24.15,52518,0
+QETH.US,D,20241010,000000,23.83,24.16,23.3,23.68,37457,0
+QETH.US,D,20241011,000000,24.27,24.65,24.25,24.6,34226,0
+QETH.US,D,20241014,000000,25.55,26.43,25.49,26.29,97496,0
+QETH.US,D,20241015,000000,26.06,26.74,25.56,25.91,22779,0
+QETH.US,D,20241016,000000,26.28,26.28,25.99,26.15,6796,0
+QETH.US,D,20241017,000000,26.09,26.28,25.82,25.97,7013,0
+QETH.US,D,20241018,000000,26.26,26.71,26.26,26.55,35758,0
+QETH.US,D,20241021,000000,26.88,26.99,26.66,26.8,6020,0
+QETH.US,D,20241022,000000,26.1341,26.4,26.04,26.27,19334,0
+QETH.US,D,20241023,000000,25.75,25.76,24.47,25.05,36803,0
+QETH.US,D,20241024,000000,25.35,25.39,25.103745,25.35,6453,0
+QETH.US,D,20241025,000000,25.35,25.6,24.63,24.74,18667,0
+QETH.US,D,20241028,000000,25.32,25.34,24.97,25.02,5878,0
+QETH.US,D,20241029,000000,26.17,26.73,26.17,26.23,21561,0
+QETH.US,D,20241030,000000,26.85,27.15,26.5,26.5,8169,0
+QETH.US,D,20241031,000000,26.31,26.31,25.04,25.09,16889,0
+QETH.US,D,20241101,000000,25.32,25.72,25,25.13,9162,0
+QETH.US,D,20241104,000000,24.61,24.61,24.07,24.17,19297,0
+QETH.US,D,20241105,000000,24.77,24.78,24.23,24.27,22067,0
+QETH.US,D,20241106,000000,26.28,27,26.13,27,36452,0
+QETH.US,D,20241107,000000,28.16,29.12,27.84,29.11,54547,0
+QETH.US,D,20241108,000000,29.61,29.89,29,29.48,36048,0
+QETH.US,D,20241111,000000,31.74,33.73,31.5812,33.67,24822,0
+QETH.US,D,20241112,000000,32.58,33.14,32.4,32.88,22958,0
+QETH.US,D,20241113,000000,32.87,33.335,31.61,31.66,31921,0
+QETH.US,D,20241114,000000,32,32,30.62,30.93,16315,0
+QETH.US,D,20241115,000000,30.51,30.9,30.19,30.87,20052,0
+QETH.US,D,20241118,000000,30.921,31.97,30.83,31.6,8096,0
+QETH.US,D,20241119,000000,31.16,31.4412,30.94,31.02,10765,0
+QETH.US,D,20241120,000000,31,31.38,30.65,30.68,6720,0
+QETH.US,D,20241121,000000,33.58,33.67,32.5,33.5534,16530,0
+QETH.US,D,20241122,000000,33.12,33.24,32.69,32.9,50869,0
+QETH.US,D,20241125,000000,34.94,35.42,33.4762,34.98,124444,0
+QETH.US,D,20241126,000000,33.13,33.53,32.54,33.17,94047,0
+QETH.US,D,20241127,000000,34.93,36.34,34.8,36.31,204449,0
+QETH.US,D,20241129,000000,36.04,36.3999,35.8,35.8,4613,0
+QETH.US,D,20241202,000000,36.277,36.615,35.9301,36.17,6235,0
+QETH.US,D,20241203,000000,35.62,36.1,35.46,36.05,14523,0
+QETH.US,D,20241204,000000,37.25,38.92,37.15,38.92,25010,0
+QETH.US,D,20241205,000000,39.28,39.43,37.97,38.22,64230,0
+QETH.US,D,20241206,000000,39.205,40.98,39.05,40.61,61996,0
+QETH.US,D,20241209,000000,38.826,39.36,37.18,37.39,66230,0
+QETH.US,D,20241210,000000,37.02,37.2,35.2,36.44,50509,0
+QETH.US,D,20241211,000000,37.52,38.37,37.33,38.33,10253,0
+QETH.US,D,20241212,000000,39.58,39.845,38.66,38.86,15360,0
+QETH.US,D,20241213,000000,39.27,39.6,38.89,39.21,29498,0
+QETH.US,D,20241216,000000,39.03,41.01,39.03,40.39,34190,0
+QETH.US,D,20241217,000000,40.1055,40.13,39.22,39.31,9361,0
+QETH.US,D,20241218,000000,38.39,38.87,36.5,36.87,71214,0
+QETH.US,D,20241219,000000,36.75,36.99,33.28,33.69,48557,0
+QETH.US,D,20241220,000000,33.36,34.8073,33.14,34.4,27694,0
+QETH.US,D,20241223,000000,33.02,33.93,32.6979,33.93,20827,0
+QETH.US,D,20241224,000000,34.61,35.04,34.47,35,14706,0
+QETH.US,D,20241226,000000,33.429,33.4692,32.99,33.23,32441,0
+QETH.US,D,20241227,000000,33.3,33.83,33.1,33.32,12984,0
+QETH.US,D,20241230,000000,33.39,33.99,33.0799,33.94,15219,0
+QETH.US,D,20241231,000000,34.23,34.23,33.3626,33.39,10069,0
+QETH.US,D,20250102,000000,34.57,34.859,34.28,34.5108,11995,0
+QETH.US,D,20250103,000000,35.26,36.13,35.1,36.11,15615,0
+QETH.US,D,20250106,000000,36.32,37.36,36.29,36.9,43217,0
+QETH.US,D,20250107,000000,36.34,36.43,33.73,33.74,52679,0
+QETH.US,D,20250108,000000,33.71,33.79,32.18,32.82,25560,0
+QETH.US,D,20250110,000000,32.62,33.11,31.99,32.55,56372,0
+QETH.US,D,20250113,000000,30.4,30.91,29.16,30.83,48766,0
+QETH.US,D,20250114,000000,32.13,32.226,31.74,32.2,12764,0
+QETH.US,D,20250115,000000,32.93,34.54,32.75,34.4,72982,0
+QETH.US,D,20250116,000000,33.295,33.52,32.64,33.31,23583,0
+QETH.US,D,20250117,000000,34.34,35.139,34.1103,35.13,26748,0
+QETH.US,D,20250121,000000,33.15,33.63,32.641,33.11,20487,0
+QETH.US,D,20250122,000000,33.1,33.1,32.44,32.55,30109,0
+QETH.US,D,20250123,000000,32.62,32.91,31.96,32.47,27633,0
+QETH.US,D,20250124,000000,33.9674,34.1842,33.28,33.28,40019,0
+QETH.US,D,20250127,000000,30.99,31.44,30.49,31.39,18795,0
+QETH.US,D,20250128,000000,31.65,32.08,30.89,30.89,10846,0
+QETH.US,D,20250129,000000,30.97,31.58,30.65,31.32,19365,0
+QETH.US,D,20250130,000000,32.49,32.78,32.24,32.32,16201,0
+QETH.US,D,20250131,000000,33.64,34.3,32.86,33.13,13011,0
+QETH.US,D,20250203,000000,25.68,27.68,25.62,27.07,76270,0
+QETH.US,D,20250204,000000,27.97,28.55,27.29,27.34,36514,0
+QETH.US,D,20250205,000000,28.1,28.18,27.34,27.63,17368,0
+QETH.US,D,20250206,000000,27.75,27.75,26.82,27.16,18128,0
+QETH.US,D,20250207,000000,27.87,27.94,25.8,25.8,25408,0
+QETH.US,D,20250210,000000,26.6,26.81,26.48,26.81,6020,0
+QETH.US,D,20250211,000000,26.57,26.6,25.8285,25.89,13553,0
+QETH.US,D,20250212,000000,25.6374,26.76,25.6374,26.73,21543,0
+QETH.US,D,20250213,000000,26.48,26.5196,26.23,26.48,16045,0
+QETH.US,D,20250214,000000,27.02,27.877,26.935,27.23,14544,0
+QETH.US,D,20250218,000000,26.27,27.21,26.12,26.27,23258,0
+QETH.US,D,20250219,000000,27.17,27.17,26.87,27.11,6704,0
+QETH.US,D,20250220,000000,27.6599,27.6599,27.19,27.43,11520,0
+QETH.US,D,20250221,000000,28.02,28.22,26.18,26.18,54376,0
+QETH.US,D,20250224,000000,26.72,26.775,26.3062,26.39,31528,0
+QETH.US,D,20250225,000000,24.075,24.9494,23.7,24.845,36779,0
+QETH.US,D,20250226,000000,23.751,24.4344,22.75,23.3,36934,0
+QETH.US,D,20250227,000000,23.455,23.455,22.41,22.47,30354,0
+QETH.US,D,20250228,000000,21.495,22.41,21.4,22.13,74436,0
+QETH.US,D,20250303,000000,23.5,23.669,20.96,21.21,77751,0
+QETH.US,D,20250304,000000,20.6513,21.795,19.92,21.38,32232,0
+QETH.US,D,20250305,000000,21.85,22.285,21.65,22.27,20966,0
+QETH.US,D,20250306,000000,22.17,22.57,21.751,21.98,10502,0
+QETH.US,D,20250307,000000,21.79,22.42,21.41,21.51,17668,0
+QETH.US,D,20250310,000000,20.94,21.09,18.13,18.66,54114,0
+QETH.US,D,20250311,000000,19.295,19.52,18.41,19.44,48359,0
+QETH.US,D,20250312,000000,19.072,19.072,18.58,18.73,10500,0
+QETH.US,D,20250313,000000,18.69,18.955,18.21,18.47,12566,0
+QETH.US,D,20250314,000000,18.97,19.3498,18.96,19.34,25335,0
+QETH.US,D,20250317,000000,18.99,19.42,18.88,19.41,6978,0
+QETH.US,D,20250318,000000,18.71,19.01,18.7,19.01,27876,0
+QETH.US,D,20250319,000000,20.06,20.45,20.04,20.24,9513,0
+QETH.US,D,20250320,000000,19.92,19.98,19.51,19.7237,15203,0
+QETH.US,D,20250321,000000,19.45,19.72,19.37,19.69,10052,0
+QETH.US,D,20250324,000000,20.83,20.94,20.72,20.87,10802,0
+QETH.US,D,20250325,000000,20.65,20.75,20.54,20.73,10874,0
+QETH.US,D,20250326,000000,20.52,20.52,19.905,19.96,9973,0
+QETH.US,D,20250327,000000,19.91,20.11,19.91,20.01,2043,0
+QETH.US,D,20250328,000000,18.89,18.99,18.59,18.67,69951,0
+QETH.US,D,20250331,000000,17.97,18.48,17.97,18.23,55635,0
+QETH.US,D,20250401,000000,18.721,19.2,18.4,19.1,79719,0
+QETH.US,D,20250402,000000,18.79,19.13,18.56,19.09,29412,0
+QETH.US,D,20250403,000000,17.709,17.89,17.55,17.83,41577,0
+QETH.US,D,20250404,000000,17.81,18.14,17.68,18.08,69747,0
+QETH.US,D,20250407,000000,15.04,15.95,14.86,15.39,38535,0
+QETH.US,D,20250408,000000,15.79,15.82,14.585,14.59,27947,0
+QETH.US,D,20250409,000000,14.57,16.62,14.54,16.35,87163,0
+QETH.US,D,20250410,000000,15.79,15.85,14.71,15.1,106741,0
+QETH.US,D,20250411,000000,15.57,15.73,15.42,15.61,22914,0
+QETH.US,D,20250414,000000,16.69,16.69,16.16,16.36,39765,0
+QETH.US,D,20250415,000000,16.5725,16.5725,16,16.03,32398,0
+QETH.US,D,20250416,000000,15.72,15.92,15.54,15.84,13462,0
+QETH.US,D,20250417,000000,15.88,16.12,15.76,15.83,4150,0
+QETH.US,D,20250421,000000,16.25,16.36,15.62,15.67,43897,0
+QETH.US,D,20250422,000000,16.359,17.23,16.35,17.01,115697,0
+QETH.US,D,20250423,000000,18.15,18.28,17.59,17.86,90577,0
+QETH.US,D,20250424,000000,17.57,17.75,17.42,17.6,51638,0
+QETH.US,D,20250425,000000,17.67,18.2598,17.57,18.01,98460,0
+QETH.US,D,20250428,000000,17.99,17.99,17.43,17.95,116687,0
+QETH.US,D,20250429,000000,18.09,18.28,18.08,18.21,34592,0
+QETH.US,D,20250430,000000,17.69,17.89,17.3,17.81,130788,0
+QETH.US,D,20250501,000000,18.46,18.7,18.23,18.43,66698,0
+QETH.US,D,20250502,000000,18.34,18.68,18.27,18.36,48538,0
+QETH.US,D,20250505,000000,18,18.235,17.91,18.15,59759,0
+QETH.US,D,20250506,000000,17.56,17.91,17.49,17.79,84137,0
+QETH.US,D,20250507,000000,18.26,18.31,17.87,17.94,40189,0
+QETH.US,D,20250508,000000,19.77,21.24,19.62,21.17,98617,0
+QETH.US,D,20250509,000000,23.41,23.82,22.72,23.31,60837,0
+QETH.US,D,20250512,000000,25.52,25.69,24.08,24.58,147939,0
+QETH.US,D,20250513,000000,25.405,27.3,25.26,26.92,148410,0
+QETH.US,D,20250514,000000,26.1286,26.1399,25.47,26.01,81948,0
+QETH.US,D,20250515,000000,25.58,25.95,24.76,25.3,161940,0
+QETH.US,D,20250516,000000,25.98,26.02,25.73,25.885,45673,0
+QETH.US,D,20250519,000000,24.0088,25.41,24.0088,25.14,38260,0
+QETH.US,D,20250520,000000,24.78,25.08,24.57,24.96,15793,0
+QETH.US,D,20250521,000000,25.28,26.07,24.5,25.14,30242,0
+QETH.US,D,20250527,000000,26.84,26.9538,26.43,26.86,38908,0
+QETH.US,D,20250528,000000,26.72,26.82,26.13,26.16,21863,0
+QETH.US,D,20250530,000000,25.91,26.07,25.37,25.64,42533,0
+QETH.US,D,20250602,000000,24.98,25.45,24.96,25.28,46786,0
+QETH.US,D,20250603,000000,26.21,26.43,26.04,26.24,22343,0
+QETH.US,D,20250604,000000,26.12,26.67,25.91,26.21,23603,0
+QETH.US,D,20250605,000000,26.23,26.28,25.1,25.21,73359,0
+QETH.US,D,20250606,000000,24.81,25.24,24.78,24.81,18590,0
+QETH.US,D,20250609,000000,25.35,25.84,25.11,25.75,21933,0
+QETH.US,D,20250610,000000,27.48,27.97,26.92,27.73,54532,0
+QETH.US,D,20250611,000000,27.94,28.68,27.82,28.11,59877,0
+QETH.US,D,20250612,000000,27.32,27.66,26.87,26.87,39097,0
+QETH.US,D,20250613,000000,25.58,25.74,25.06,25.21,31010,0
+QETH.US,D,20250616,000000,26.0794,26.62,26.07,26.59,32029,0
+QETH.US,D,20250617,000000,25.5141,25.6,24.57,25.24,63992,0
+QETH.US,D,20250618,000000,24.8,25.32,24.68,24.86,80676,0
+QETH.US,D,20250620,000000,25.44,25.53,23.685,24.1,72954,0
+QETH.US,D,20250623,000000,22.41,23.19,22.04,23.11,90769,0
+QETH.US,D,20250624,000000,24.13,24.75,24,24.32,215200,0
+QETH.US,D,20250625,000000,24.34,24.4099,23.9,24.26,236232,0
+QETH.US,D,20250626,000000,24.35,24.53,24.06,24.32,91505,0
+QETH.US,D,20250627,000000,24.23,24.43,23.86,24.1,39782,0
+QETH.US,D,20250630,000000,24.68,25.15,24.33,25.15,18214,0
+QETH.US,D,20250701,000000,24.41,24.49,23.95,23.95,66605,0
+QETH.US,D,20250702,000000,24.5058,26.03,24.44,26,76673,0
+QETH.US,D,20250703,000000,25.9,26.3,25.62,25.7,27395,0
+QETH.US,D,20250707,000000,25.54,25.62,25.13,25.38,19883,0
+QETH.US,D,20250708,000000,25.78,26.21,25.57,26.04,20926,0
+QETH.US,D,20250709,000000,26.59,27.89,26.28,27.66,46270,0
+QETH.US,D,20250710,000000,27.76,28.32,27.6,28.13,32518,0
+QETH.US,D,20250711,000000,29.93,30.07,29.3637,30.07,57711,0
+QETH.US,D,20250714,000000,30.38,30.63,29.79,29.97,13724,0
+QETH.US,D,20250715,000000,30.23,30.94,29.62,30.38,56664,0
+QETH.US,D,20250716,000000,31.73,33.8,31.67,33.8,50122,0
+QETH.US,D,20250717,000000,34.13,34.4,33.61,34.11,57008,0
+QETH.US,D,20250718,000000,36.18,36.6,35.2432,35.5,117999,0
+QETH.US,D,20250721,000000,37.8698,38.49,37.15,37.33,114443,0
+QETH.US,D,20250722,000000,36.91,37.39,36.3,36.69,53690,0
+QETH.US,D,20250723,000000,36.57,36.5815,35.44,35.84,99221,0
+QETH.US,D,20250724,000000,36.3,37.49,36.18,37.33,71418,0
+QETH.US,D,20250725,000000,36.93,37.14,35.99,36.34,50166,0
+QETH.US,D,20250728,000000,38.3763,38.5,37.47,38.01,100965,0
+QETH.US,D,20250729,000000,38.5548,38.57,37.225,37.56,52669,0
+QETH.US,D,20250730,000000,37.62,38.23,36.76,37.56,48094,0
+QETH.US,D,20250731,000000,37.879,38.01,37.29,37.29,56903,0
+QETH.US,D,20250801,000000,36.36,36.42,34.97,35.06,83427,0
+QETH.US,D,20250804,000000,35.62,37.04,35.62,36.64,75106,0
+QETH.US,D,20250805,000000,36.29,36.49,35.46,35.63,91945,0
+QETH.US,D,20250806,000000,35.74,36.91,35.74,36.77,51091,0
+QETH.US,D,20250807,000000,38.25,38.7,37.82,38.64,129121,0
+QETH.US,D,20250808,000000,39.0625,40.62,39.05,40.58,55934,0
+QETH.US,D,20250811,000000,41.88,43.54,41.76,42.57,77386,0
+QETH.US,D,20250812,000000,44.25,45.14,43.48,45.14,52538,0
+QETH.US,D,20250813,000000,47.005,47.4,46.15,47.35,75338,0
+QETH.US,D,20250814,000000,45.24,46.9,44.74,45.32,126431,0
+QETH.US,D,20250815,000000,46.06,46.06,43.61,43.74,131792,0
+QETH.US,D,20250818,000000,43.48,43.69,42.6,43.45,79601,0
+QETH.US,D,20250819,000000,42.811,43.06,41.13,41.29,197447,0
+QETH.US,D,20250820,000000,41.78,43.4,40.97,43.38,72565,0
+QETH.US,D,20250821,000000,42.58,43.09,42.04,42.13,26606,0
+QETH.US,D,20250822,000000,42.36,48.44,42.36,48.26,209622,0
+QETH.US,D,20250825,000000,46.42,46.71,44.06,44.11,196401,0
+QETH.US,D,20250826,000000,44.97,45.89,44.35,45.89,134366,0
+QETH.US,D,20250827,000000,45.73,46.51,45.34,45.56,106004,0
+QETH.US,D,20250828,000000,45.97,45.97,44.24,44.27,148584,0
+QETH.US,D,20250829,000000,43.68,43.81,42.6,43.31,212132,0
+QETH.US,D,20250902,000000,42.87,43.83,42.47,42.62,163199,0
+QETH.US,D,20250903,000000,43.7,44.78,43.63,44.67,113340,0
+QETH.US,D,20250904,000000,43.8601,43.94,42.53,42.64,113920,0
+QETH.US,D,20250905,000000,44.55,44.58,42.44,43.22,168653,0
+QETH.US,D,20250908,000000,43.33,43.74,42.73,42.83,128556,0
+QETH.US,D,20250909,000000,43.33,43.49,42.65,42.84,66324,0
+QETH.US,D,20250910,000000,43.62,44.43,42.91,43.14,175863,0
+QETH.US,D,20250911,000000,43.99,44.31,43.93,44.16,75971,0
+QETH.US,D,20250912,000000,45.09,46.61,44.985,46.61,189546,0
+QETH.US,D,20250915,000000,45.19,45.3288,44.56,44.84,145963,0
+QETH.US,D,20250916,000000,44.82,44.95,44.14,44.81,112654,0
+QETH.US,D,20250917,000000,44.79,45.14,44.11,45.07,179295,0
+QETH.US,D,20250918,000000,45.73,46.28,45.61,45.8,103794,0
+QETH.US,D,20250919,000000,45.17,45.28,44.26,44.29,193673,0
+QETH.US,D,20250922,000000,41.94,42.1,41.17,41.24,61299,0
+QETH.US,D,20250923,000000,41.91,42.01,41.25,41.44,63104,0
+QETH.US,D,20250924,000000,41.65,41.86,41.39,41.48,17119,0
+QETH.US,D,20250925,000000,39.84,40.08,38.17,38.99,117591,0
+QETH.US,D,20250926,000000,39.08,40.57,38.98,40.19,133069,0
+QETH.US,D,20250929,000000,40.99,41.97,40.99,41.83,135883,0
+QETH.US,D,20250930,000000,41.44,41.63,40.82,41.5,212388,0
+QETH.US,D,20251001,000000,42.82,43.36,42.75,43.26,81506,0
+QETH.US,D,20251002,000000,43.87,45.02,43.32,44.87,162783,0
+QETH.US,D,20251003,000000,44.85,45.77,44.35,45.09,122854,0
+QETH.US,D,20251006,000000,45.87,47.22,45.7,47.12,67456,0
+QETH.US,D,20251007,000000,47.47,47.47,44.42,44.7,213631,0
+QETH.US,D,20251008,000000,44.66,45.39,44.27,45.04,50603,0
+QETH.US,D,20251009,000000,43.75,43.89,42.58,43.24,80887,0
+QETH.US,D,20251010,000000,43.55,43.75,39.39,39.8,176867,0
+QETH.US,D,20251013,000000,41,42.62,40.77,42.45,87232,0
+QETH.US,D,20251014,000000,39.4,41.47,38.94,40.95,195762,0
+QETH.US,D,20251015,000000,40.66,40.89,39.24,39.75,82818,0
+QETH.US,D,20251016,000000,40.37,40.54,38.39,38.53,184090,0
+QETH.US,D,20251017,000000,37.69,38.38,37.03,38.15,72043,0
+QETH.US,D,20251020,000000,40.18,40.3358,39.24,39.72,66675,0
+QETH.US,D,20251021,000000,38.6085,41,38.42,39.89,162147,0
+QETH.US,D,20251022,000000,38.37,38.62,37.72,37.94,143790,0
+QETH.US,D,20251023,000000,38.37,39.2,37.98,38.46,59879,0
+QETH.US,D,20251024,000000,39.54,39.55,38.63,39.18,68671,0
+QETH.US,D,20251027,000000,41.409,42.215,41.21,41.85,62819,0
+QETH.US,D,20251028,000000,41.33,41.43,40.2,40.31,31811,0
+QETH.US,D,20251029,000000,40.095,40.14,38.45,38.9,119949,0
+QETH.US,D,20251030,000000,37.95,38.06,36.69,36.75,50810,0
+QETH.US,D,20251031,000000,38.32,38.895,37.98,38.69,51582,0
+QETH.US,D,20251103,000000,37.06,37.31,35.53,35.72,98837,0
+QETH.US,D,20251104,000000,34.84,35.725,31.18,32.01,182585,0
+QETH.US,D,20251105,000000,33.25,34.7,33.23,34.37,76390,0
+QETH.US,D,20251106,000000,33.22,33.54,32.44,32.94,51750,0
+QETH.US,D,20251107,000000,32.16,34.61,31.98,34.51,82453,0
+QETH.US,D,20251110,000000,35.97,35.97,34.95,35.61,58642,0
+QETH.US,D,20251111,000000,35.09,35.09,34.2,34.22,44405,0
+QETH.US,D,20251112,000000,35.57,35.59,33.65,34.03,89081,0
+QETH.US,D,20251113,000000,34.175,34.505,31.45,31.58,83904,0
+QETH.US,D,20251114,000000,31.33,32.42,31.11,31.27,101884,0
+QETH.US,D,20251117,000000,31.13,31.91,29.45,29.94,158906,0
+QETH.US,D,20251118,000000,30.43,31.55,30.25,31.13,104282,0
+QETH.US,D,20251119,000000,30.25,30.91,28.59,29.34,136365,0
+QETH.US,D,20251120,000000,30.06,30.07,27.81,28.23,92009,0
+QETH.US,D,20251121,000000,27.43,27.95,26.7096,27.3,87273,0
+QETH.US,D,20251124,000000,27.95,29.75,27.89,29.63,63065,0
+QETH.US,D,20251125,000000,28.917,29.47,28.46,29.22,89212,0
+QETH.US,D,20251126,000000,29.19,30.3301,29.05,30.18,96607,0
+QETH.US,D,20251128,000000,30.82,30.85,30.06,30.25,86735,0
+QETH.US,D,20251201,000000,28.02,28.22,27.12,27.47,106284,0
+QETH.US,D,20251202,000000,28.47,30.23,28.47,29.71,63978,0
+QETH.US,D,20251203,000000,30.65,31.45,30.56,31.29,75706,0
+QETH.US,D,20251204,000000,31.75,32.09,30.6,31.31,56671,0
+QETH.US,D,20251205,000000,31,31.4503,29.82,30.13,99022,0
+QETH.US,D,20251208,000000,31.41,31.64,30.77,31.29,65676,0
+QETH.US,D,20251209,000000,30.93,33.82,30.93,33.2,139341,0
+QETH.US,D,20251210,000000,33.17,34.375,32.94,33.48,100315,0
+QETH.US,D,20251211,000000,31.55,32.15,31.43,32.12,41164,0
+QETH.US,D,20251212,000000,32.14,32.3,30.37,30.71,146867,0
+QETH.US,D,20251215,000000,31.2,31.32,28.85,29.19,362192,0
+QETH.US,D,20251216,000000,29.31,29.58,29.02,29.37,125143,0
+QETH.US,D,20251217,000000,29.15,30.16,27.81,28.09,220101,0
+QETH.US,D,20251218,000000,29.5,29.82,27.67,27.67,242471,0
+QETH.US,D,20251219,000000,29.5,30.06,29.28,29.82,258608,0
+QETH.US,D,20251222,000000,30.45,30.57,29.52,29.62,66398,0
+QETH.US,D,20251223,000000,29.36,29.69,28.9,29.59,89657,0
+QETH.US,D,20251224,000000,28.94,29.35,28.78,29.24,58899,0
+QETH.US,D,20251226,000000,29.64,29.67,28.84,29.18,143210,0
+QETH.US,D,20251229,000000,29.42,29.52,29.04,29.14,36066,0
+QETH.US,D,20251230,000000,29.56,29.94,29.36,29.445,114979,0
+QETH.US,D,20251231,000000,29.959,29.97,29.48,29.57,38321,0
+QETH.US,D,20260102,000000,30.26,31.39,30.12,31.06,321573,0
+QETH.US,D,20260105,000000,31.41,32.51,31.22,32.34,188312,0
+QETH.US,D,20260106,000000,32.88,32.97,31.74,32.31,96829,0
+QETH.US,D,20260107,000000,31.83,31.845,31.16,31.21,75588,0
+QETH.US,D,20260108,000000,30.6,31.175,30.38,30.93,41559,0
+QETH.US,D,20260109,000000,30.725,31.245,30.45,30.58,20867,0
+QETH.US,D,20260112,000000,30.63,31.32,30.6,30.91,23015,0
+QETH.US,D,20260113,000000,31.41,32.06,31.26,31.96,49679,0
+QETH.US,D,20260114,000000,33.12,33.92,33.06,33.75,67043,0
+QETH.US,D,20260115,000000,33.24,33.4,32.64,32.76,41731,0
+QETH.US,D,20260116,000000,32.81,33.02,32.39,32.81,34920,0
+QETH.US,D,20260120,000000,30.55,30.63,29.7,29.88,105538,0
+QETH.US,D,20260121,000000,29.59,30.47,28.52,30.14,135556,0
+QETH.US,D,20260122,000000,29.56,29.58,28.93,29.23,49213,0
+QETH.US,D,20260123,000000,28.89,29.95,28.81,29.235,65419,0
+QETH.US,D,20260126,000000,28.68,29.35,28.68,28.88,62720,0
+QETH.US,D,20260127,000000,29.17,30.11,28.97,30.06,31400,0
+QETH.US,D,20260128,000000,30.14,30.195,29.84,29.98,16977,0
+QETH.US,D,20260129,000000,29.0295,29.04,27.45,27.87,97901,0
+QETH.US,D,20260130,000000,27.26,27.43,26.255,26.67,37491,0
+QETH.US,D,20260202,000000,23.06,23.86,23.04,23.12,500406,0
+QETH.US,D,20260203,000000,22.81,23.25,21.03,22.89,482363,0
+QETH.US,D,20260204,000000,21.89,22.12,20.66,21.57,299086,0
+QETH.US,D,20260205,000000,20.65,20.86,18.25,18.56,364052,0
+QETH.US,D,20260206,000000,19.49,20.83,19.46,20.5,205838,0
+QETH.US,D,20260209,000000,20.15,21.37,20.06,21.17,115686,0
+QETH.US,D,20260210,000000,20.04,20.35,19.89,20.04,60098,0
+QETH.US,D,20260211,000000,19.8,19.8,19,19.46,78550,0
+QETH.US,D,20260212,000000,19.8,19.85,18.92,19.07,67419,0
+QETH.US,D,20260213,000000,19.68,20.62,19.68,20.365,419122,0
+QETH.US,D,20260217,000000,19.88,20.05,19.32,19.86,245096,0
+QETH.US,D,20260218,000000,19.535,19.948,19.17,19.285,253771,0
diff --git a/daily/us/nyse stocks/2/qmag.us.txt b/daily/us/nyse stocks/2/qmag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b73af1f8e67231f840ff18e6785856b83434a81
--- /dev/null
+++ b/daily/us/nyse stocks/2/qmag.us.txt	
@@ -0,0 +1,360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMAG.US,D,20240820,000000,20.04,20.16,20.035,20.07,259014,0
+QMAG.US,D,20240821,000000,20.06,20.1185,20.01,20.11,21815,0
+QMAG.US,D,20240822,000000,20.28,20.28,19.9129,19.9129,57794,0
+QMAG.US,D,20240823,000000,20.06,20.08,19.975,20.08,59704,0
+QMAG.US,D,20240826,000000,20.0477,20.06,19.92,19.985,2971537,0
+QMAG.US,D,20240827,000000,19.935,20.0393,19.935,20.0393,72000,0
+QMAG.US,D,20240828,000000,19.984,19.984,19.8,19.8943,51051,0
+QMAG.US,D,20240829,000000,19.9645,20.04,19.8301,19.8884,99351,0
+QMAG.US,D,20240830,000000,20.07,20.07,19.89,20.06,36872,0
+QMAG.US,D,20240903,000000,20.02,20.02,19.68,19.6847,21509,0
+QMAG.US,D,20240904,000000,19.69,19.75,19.6538,19.7007,62557,0
+QMAG.US,D,20240905,000000,19.78,19.78,19.6399,19.6777,101678,0
+QMAG.US,D,20240906,000000,19.84,19.84,19.39,19.45,354604,0
+QMAG.US,D,20240909,000000,19.47,19.59,19.47,19.55,23868,0
+QMAG.US,D,20240910,000000,19.64,19.665,19.58,19.6649,23609,0
+QMAG.US,D,20240911,000000,19.65,19.8644,19.5174,19.8644,23571,0
+QMAG.US,D,20240912,000000,19.8699,19.9893,19.8662,19.9466,41438,0
+QMAG.US,D,20240913,000000,20.04,20.0433,19.9801,20.0197,21924,0
+QMAG.US,D,20240916,000000,20.05,20.05,19.93,19.9699,8105,0
+QMAG.US,D,20240917,000000,20.0599,20.06,19.93,19.995,45067,0
+QMAG.US,D,20240918,000000,20.01,20.139,19.9601,19.98,18931,0
+QMAG.US,D,20240919,000000,20.229,20.27,20.1617,20.1983,68187,0
+QMAG.US,D,20240920,000000,20.1999,20.2199,20.143,20.1901,28088,0
+QMAG.US,D,20240923,000000,20.2325,20.25,20.18,20.207,62302,0
+QMAG.US,D,20240924,000000,20.2299,20.299,20.21,20.245,36229,0
+QMAG.US,D,20240925,000000,20.31,20.32,20.2615,20.31,46741,0
+QMAG.US,D,20240926,000000,20.31,20.34,20.2785,20.308,6292,0
+QMAG.US,D,20240927,000000,20.34,20.34,20.28,20.31,59279,0
+QMAG.US,D,20240930,000000,20.31,20.32,20.23,20.2915,15191,0
+QMAG.US,D,20241001,000000,20.21,20.22,20.07,20.1508,95672,0
+QMAG.US,D,20241002,000000,20.21,20.22,20.15,20.1656,15206,0
+QMAG.US,D,20241003,000000,20.17,20.21,20.1399,20.18,7289,0
+QMAG.US,D,20241004,000000,20.21,20.27,20.1701,20.24,25592,0
+QMAG.US,D,20241007,000000,20.28,20.28,20.1401,20.1725,11290,0
+QMAG.US,D,20241008,000000,20.27,20.2986,20.25,20.2986,13967,0
+QMAG.US,D,20241009,000000,20.21,20.38,20.21,20.3616,12015,0
+QMAG.US,D,20241010,000000,20.34,20.4,20.3081,20.39,23469,0
+QMAG.US,D,20241011,000000,20.39,20.41,20.358,20.3751,7541,0
+QMAG.US,D,20241014,000000,20.35,20.49,20.35,20.4542,24664,0
+QMAG.US,D,20241015,000000,20.33,20.37,20.3013,20.3513,12676,0
+QMAG.US,D,20241016,000000,20.29,20.39,20.29,20.3502,20116,0
+QMAG.US,D,20241017,000000,20.41,20.41,20.35,20.38,19099,0
+QMAG.US,D,20241018,000000,20.45,20.47,20.4051,20.4347,29655,0
+QMAG.US,D,20241021,000000,20.54,20.54,20.3901,20.4651,20042,0
+QMAG.US,D,20241022,000000,20.45,20.52,20.45,20.4858,25765,0
+QMAG.US,D,20241023,000000,20.46,20.46,20.3,20.36,10185,0
+QMAG.US,D,20241024,000000,20.46,20.47,20.34,20.46,38247,0
+QMAG.US,D,20241025,000000,20.54,20.54,20.46,20.489,9296,0
+QMAG.US,D,20241028,000000,20.59,20.59,20.43,20.43,44715,0
+QMAG.US,D,20241029,000000,20.53,20.56,20.46,20.535,21025,0
+QMAG.US,D,20241030,000000,20.61,20.61,20.464,20.464,1890,0
+QMAG.US,D,20241031,000000,20.47,20.47,20.25,20.27,55568,0
+QMAG.US,D,20241101,000000,20.3606,20.3606,20.29,20.29,26801,0
+QMAG.US,D,20241104,000000,20.39,20.39,20.29,20.32,19950,0
+QMAG.US,D,20241105,000000,20.3782,20.411,20.3782,20.411,810,0
+QMAG.US,D,20241106,000000,20.64,20.6699,20.605,20.6699,291534,0
+QMAG.US,D,20241107,000000,20.75,20.83,20.7302,20.785,18299,0
+QMAG.US,D,20241108,000000,20.7,20.8194,20.7,20.78,17839,0
+QMAG.US,D,20241111,000000,20.78,20.8028,20.7405,20.7799,3215,0
+QMAG.US,D,20241112,000000,20.78,20.87,20.695,20.82,67770,0
+QMAG.US,D,20241113,000000,20.81,20.86,20.77,20.83,16300,0
+QMAG.US,D,20241114,000000,20.775,20.85,20.73,20.76,17415,0
+QMAG.US,D,20241115,000000,20.52,20.59,20.49,20.51,5249,0
+QMAG.US,D,20241118,000000,20.53,20.64,20.53,20.62,11741,0
+QMAG.US,D,20241119,000000,20.58,20.68,20.55,20.6511,7701,0
+QMAG.US,D,20241120,000000,20.62,20.62,20.53,20.62,9418,0
+QMAG.US,D,20241121,000000,20.65,20.6746,20.6,20.6746,8721,0
+QMAG.US,D,20241122,000000,20.67,20.74,20.67,20.73,18988,0
+QMAG.US,D,20241125,000000,20.8269,20.8269,20.6901,20.735,33431,0
+QMAG.US,D,20241126,000000,20.77,20.81,20.76,20.7925,16367,0
+QMAG.US,D,20241127,000000,20.76,20.76,20.66,20.725,12940,0
+QMAG.US,D,20241129,000000,20.8,20.8494,20.79,20.82,2771,0
+QMAG.US,D,20241202,000000,20.85,20.919,20.85,20.8994,105517,0
+QMAG.US,D,20241203,000000,20.87,20.95,20.87,20.9488,25067,0
+QMAG.US,D,20241204,000000,20.99,21.04,20.9601,21.015,12113,0
+QMAG.US,D,20241205,000000,21.01,21.04,20.98,21.02,15184,0
+QMAG.US,D,20241206,000000,21.06,21.08,21.03,21.0557,24521,0
+QMAG.US,D,20241209,000000,21.06,21.06,20.9869,20.9869,4393,0
+QMAG.US,D,20241210,000000,21.04,21.04,20.9651,20.9651,11437,0
+QMAG.US,D,20241211,000000,21.05,21.1,20.99,21.0952,13338,0
+QMAG.US,D,20241212,000000,21.055,21.06,21.0452,21.0452,1401,0
+QMAG.US,D,20241213,000000,21.06,21.16,21.06,21.0937,4254,0
+QMAG.US,D,20241216,000000,21.12,21.21,21.09,21.165,51959,0
+QMAG.US,D,20241217,000000,21.13,21.18,21.12,21.1599,48328,0
+QMAG.US,D,20241218,000000,21.13,21.17,20.89,20.89,4524,0
+QMAG.US,D,20241219,000000,20.94,20.98,20.8161,20.8204,9021,0
+QMAG.US,D,20241220,000000,20.8,21.02,20.8,20.9231,10796,0
+QMAG.US,D,20241223,000000,21,21.01,20.92,21.005,12624,0
+QMAG.US,D,20241224,000000,21.0559,21.1475,21.05,21.1475,2413194,0
+QMAG.US,D,20241226,000000,21.12,21.18,21.1,21.1508,20302,0
+QMAG.US,D,20241227,000000,21.12,21.15,21.0008,21.0456,8435,0
+QMAG.US,D,20241230,000000,20.97,20.99,20.9645,20.9645,851,0
+QMAG.US,D,20241231,000000,21,21.03,20.89,20.91,2968,0
+QMAG.US,D,20250102,000000,20.808,20.8875,20.8009,20.864,3177,0
+QMAG.US,D,20250103,000000,20.99,21.0199,20.99,21.0175,2080,0
+QMAG.US,D,20250106,000000,21.15,21.16,21.08,21.0994,2892,0
+QMAG.US,D,20250107,000000,21.14,21.14,20.96,20.96,807,0
+QMAG.US,D,20250108,000000,20.95,20.9707,20.94,20.9707,2575,0
+QMAG.US,D,20250113,000000,20.69,20.823,20.69,20.823,11391,0
+QMAG.US,D,20250114,000000,20.86,20.86,20.74,20.8093,1061,0
+QMAG.US,D,20250115,000000,20.98,21.045,20.97,21.045,33700,0
+QMAG.US,D,20250116,000000,21.01,21.03,21.0071,21.0071,12664,0
+QMAG.US,D,20250117,000000,21.08,21.1483,21.08,21.1323,8413,0
+QMAG.US,D,20250121,000000,21.159,21.22,21.11,21.1905,99789,0
+QMAG.US,D,20250122,000000,21.29,21.29,21.27,21.2849,9570,0
+QMAG.US,D,20250123,000000,21.2691,21.29,21.2691,21.29,2887,0
+QMAG.US,D,20250124,000000,21.28,21.3,21.25,21.26,9587,0
+QMAG.US,D,20250127,000000,21.001,21.06,20.99,21.0075,6339,0
+QMAG.US,D,20250128,000000,21.08,21.17,21.08,21.1601,9673,0
+QMAG.US,D,20250129,000000,21.11,21.14,21.11,21.13,739,0
+QMAG.US,D,20250130,000000,21.13,21.17,21.11,21.15,1807,0
+QMAG.US,D,20250131,000000,21.27,21.27,21.13,21.1752,29813,0
+QMAG.US,D,20250203,000000,21.01,21.1156,21.01,21.1156,511,0
+QMAG.US,D,20250204,000000,21.19,21.2251,21.17,21.2251,31293,0
+QMAG.US,D,20250205,000000,21.2,21.248,21.2,21.248,20182,0
+QMAG.US,D,20250206,000000,21.27,21.3066,21.27,21.3066,121,0
+QMAG.US,D,20250207,000000,21.21,21.225,21.21,21.225,1199,0
+QMAG.US,D,20250210,000000,21.26,21.28,21.26,21.28,3503,0
+QMAG.US,D,20250211,000000,21.27,21.295,21.27,21.295,10177,0
+QMAG.US,D,20250212,000000,21.2319,21.2851,21.2319,21.2851,4714,0
+QMAG.US,D,20250213,000000,21.37,21.3897,21.37,21.3897,100,0
+QMAG.US,D,20250214,000000,21.41,21.4451,21.41,21.4451,76779,0
+QMAG.US,D,20250218,000000,21.42,21.46,21.42,21.45,22392,0
+QMAG.US,D,20250219,000000,21.46,21.46,21.41,21.4406,1166,0
+QMAG.US,D,20250220,000000,21.465,21.465,21.4,21.4399,4148,0
+QMAG.US,D,20250221,000000,21.3801,21.395,21.27,21.28,122231,0
+QMAG.US,D,20250224,000000,21.29,21.29,21.29,21.29,5274,0
+QMAG.US,D,20250225,000000,21.1506,21.1506,21.0933,21.0933,156,0
+QMAG.US,D,20250226,000000,21.15,21.15,21.09,21.1169,2603,0
+QMAG.US,D,20250227,000000,21.07,21.07,20.8511,20.8511,476,0
+QMAG.US,D,20250228,000000,20.8873,21.0058,20.79,21.0058,36918,0
+QMAG.US,D,20250303,000000,21.04,21.04,20.7007,20.7791,2652,0
+QMAG.US,D,20250304,000000,20.62,20.7636,20.62,20.7636,100,0
+QMAG.US,D,20250305,000000,20.7132,20.915,20.68,20.9066,48889,0
+QMAG.US,D,20250307,000000,20.53,20.6964,20.53,20.6964,109,0
+QMAG.US,D,20250310,000000,20.29,20.34,20.21,20.2657,3014,0
+QMAG.US,D,20250311,000000,20.19,20.36,20.19,20.2527,13127,0
+QMAG.US,D,20250312,000000,20.39,20.39,20.27,20.34,2098,0
+QMAG.US,D,20250314,000000,20.34,20.4527,20.33,20.4527,944,0
+QMAG.US,D,20250317,000000,20.445,20.5657,20.43,20.5224,3177,0
+QMAG.US,D,20250318,000000,20.31,20.3248,20.31,20.3248,1180,0
+QMAG.US,D,20250319,000000,20.39,20.4761,20.32,20.4761,604,0
+QMAG.US,D,20250320,000000,20.43,20.45,20.42,20.4452,2236,0
+QMAG.US,D,20250321,000000,20.36,20.4699,20.3398,20.4671,3081,0
+QMAG.US,D,20250324,000000,20.68,20.7362,20.68,20.7362,501,0
+QMAG.US,D,20250327,000000,20.57,20.6299,20.5261,20.5261,1739,0
+QMAG.US,D,20250328,000000,20.29,20.29,20.19,20.2139,119534,0
+QMAG.US,D,20250331,000000,20.035,20.209,20.035,20.209,5433,0
+QMAG.US,D,20250401,000000,20.15,20.3142,20.15,20.3142,1758,0
+QMAG.US,D,20250402,000000,20.31,20.4226,20.31,20.4226,5150,0
+QMAG.US,D,20250403,000000,19.845,19.87,19.7792,19.7792,1294,0
+QMAG.US,D,20250404,000000,19.44,19.44,19.07,19.07,76974,0
+QMAG.US,D,20250407,000000,19.03,19.1501,18.93,19.0739,13180,0
+QMAG.US,D,20250408,000000,19.4901,19.4901,18.76,18.7824,18299,0
+QMAG.US,D,20250409,000000,18.98,20.1438,18.895,20.1438,17386,0
+QMAG.US,D,20250410,000000,19.76,19.765,19.32,19.6,25516,0
+QMAG.US,D,20250411,000000,19.7299,19.88,19.7299,19.8272,8780,0
+QMAG.US,D,20250414,000000,20.07,20.07,19.8835,19.9349,1579,0
+QMAG.US,D,20250415,000000,19.98,20.05,19.92,19.9625,4352,0
+QMAG.US,D,20250416,000000,19.76,19.76,19.47,19.615,285705,0
+QMAG.US,D,20250417,000000,19.6268,19.7,19.6185,19.6185,4705,0
+QMAG.US,D,20250421,000000,19.48,19.48,19.3697,19.3697,239,0
+QMAG.US,D,20250422,000000,19.624,19.69,19.62,19.6478,1604,0
+QMAG.US,D,20250423,000000,19.935,19.935,19.895,19.9107,2300,0
+QMAG.US,D,20250424,000000,19.85,20.1998,19.85,20.1998,5885,0
+QMAG.US,D,20250425,000000,20.25,20.3245,20.25,20.3245,109,0
+QMAG.US,D,20250428,000000,20.215,20.3385,20.18,20.3385,441,0
+QMAG.US,D,20250429,000000,20.31,20.4007,20.31,20.4007,11119,0
+QMAG.US,D,20250430,000000,20.11,20.4293,20.11,20.4293,1975,0
+QMAG.US,D,20250501,000000,20.54,20.625,20.53,20.5548,3779,0
+QMAG.US,D,20250502,000000,20.76,20.76,20.7274,20.7274,1160,0
+QMAG.US,D,20250506,000000,20.53,20.5669,20.53,20.5669,102,0
+QMAG.US,D,20250507,000000,20.54,20.6,20.49,20.5958,4954,0
+QMAG.US,D,20250508,000000,20.69,20.795,20.69,20.716,310,0
+QMAG.US,D,20250509,000000,20.69,20.7157,20.69,20.7157,7921,0
+QMAG.US,D,20250512,000000,21.14,21.1492,21.14,21.1492,886,0
+QMAG.US,D,20250513,000000,21.36,21.375,21.3473,21.3473,3981,0
+QMAG.US,D,20250514,000000,21.35,21.4024,21.35,21.4024,234,0
+QMAG.US,D,20250515,000000,21.46,21.46,21.393,21.393,433,0
+QMAG.US,D,20250516,000000,21.4301,21.4701,21.42,21.4701,682,0
+QMAG.US,D,20250519,000000,21.42,21.4752,21.4,21.4752,2773,0
+QMAG.US,D,20250520,000000,21.4497,21.4592,21.4,21.4592,6042,0
+QMAG.US,D,20250521,000000,21.36,21.36,21.31,21.3243,734,0
+QMAG.US,D,20250527,000000,21.5077,21.5077,21.46,21.4994,536,0
+QMAG.US,D,20250528,000000,21.5016,21.515,21.4611,21.4611,5318,0
+QMAG.US,D,20250530,000000,21.44,21.5136,21.34,21.5136,85866,0
+QMAG.US,D,20250602,000000,21.51,21.5766,21.51,21.5766,2501,0
+QMAG.US,D,20250603,000000,21.59,21.695,21.59,21.6725,96939,0
+QMAG.US,D,20250604,000000,21.67,21.73,21.67,21.7113,1022,0
+QMAG.US,D,20250605,000000,21.721,21.73,21.62,21.623,2044,0
+QMAG.US,D,20250609,000000,21.72,21.7778,21.72,21.7724,36270,0
+QMAG.US,D,20250610,000000,21.76,21.84,21.76,21.8345,4402,0
+QMAG.US,D,20250611,000000,21.8343,21.85,21.8065,21.8065,1749,0
+QMAG.US,D,20250612,000000,21.79,21.86,21.78,21.8302,2136,0
+QMAG.US,D,20250613,000000,21.71,21.76,21.6822,21.6822,2659,0
+QMAG.US,D,20250616,000000,21.84,21.8584,21.8301,21.8584,252,0
+QMAG.US,D,20250617,000000,21.8,21.8,21.73,21.7445,2223,0
+QMAG.US,D,20250618,000000,21.76,21.79,21.74,21.7517,16760,0
+QMAG.US,D,20250620,000000,21.71,21.92,21.7,21.7258,4446,0
+QMAG.US,D,20250623,000000,21.73,21.8567,21.73,21.8567,317,0
+QMAG.US,D,20250624,000000,21.9506,22.0574,21.9506,22.0278,2797,0
+QMAG.US,D,20250626,000000,22.08,22.129,21.9,22.1218,76667,0
+QMAG.US,D,20250627,000000,22.15,22.16,22.1488,22.1488,2254,0
+QMAG.US,D,20250630,000000,22.18,22.2304,22.17,22.2304,1086,0
+QMAG.US,D,20250701,000000,22.2199,22.2199,22.1649,22.1649,4503,0
+QMAG.US,D,20250702,000000,22.17,22.23,22.17,22.23,3888,0
+QMAG.US,D,20250707,000000,22.3199,22.3199,22.22,22.275,3286,0
+QMAG.US,D,20250708,000000,22.25,22.2904,22.25,22.2904,1101,0
+QMAG.US,D,20250709,000000,22.32,22.345,22.32,22.345,520,0
+QMAG.US,D,20250710,000000,22.3699,22.3699,22.31,22.35,3079,0
+QMAG.US,D,20250711,000000,22.32,22.3699,22.27,22.3495,47189,0
+QMAG.US,D,20250714,000000,22.375,22.375,22.34,22.375,1482,0
+QMAG.US,D,20250715,000000,22.4,22.4006,22.4,22.4006,583,0
+QMAG.US,D,20250716,000000,22.36,22.4066,22.335,22.3993,6082,0
+QMAG.US,D,20250717,000000,22.44,22.4649,22.44,22.4649,787,0
+QMAG.US,D,20250718,000000,22.465,22.47,22.4524,22.47,318,0
+QMAG.US,D,20250721,000000,22.501,22.505,22.4901,22.505,1100,0
+QMAG.US,D,20250722,000000,22.45,22.485,22.4401,22.485,6759,0
+QMAG.US,D,20250723,000000,22.5,22.515,22.5,22.515,504,0
+QMAG.US,D,20250725,000000,22.5668,22.5788,22.56,22.5788,1301,0
+QMAG.US,D,20250728,000000,22.58,22.6399,22.58,22.6,1067,0
+QMAG.US,D,20250729,000000,22.59,22.595,22.59,22.595,107,0
+QMAG.US,D,20250731,000000,22.61,22.61,22.5793,22.5793,289,0
+QMAG.US,D,20250801,000000,22.44,22.5,22.44,22.4598,1359,0
+QMAG.US,D,20250804,000000,22.58,22.6048,22.58,22.6048,141,0
+QMAG.US,D,20250805,000000,22.6109,22.62,22.57,22.58,5098,0
+QMAG.US,D,20250807,000000,22.63,22.66,22.63,22.66,3957,0
+QMAG.US,D,20250808,000000,22.64,22.71,22.6,22.6948,2144,0
+QMAG.US,D,20250811,000000,22.71,22.71,22.68,22.6951,7979,0
+QMAG.US,D,20250812,000000,22.72,22.7399,22.68,22.7001,17827,0
+QMAG.US,D,20250813,000000,22.7201,22.7399,22.6701,22.72,10297,0
+QMAG.US,D,20250814,000000,22.71,22.72,22.7,22.7,41925,0
+QMAG.US,D,20250815,000000,22.72,22.89,22.7,22.89,112643,0
+QMAG.US,D,20250818,000000,22.74,22.7799,22.7,22.748,237228,0
+QMAG.US,D,20250819,000000,22.72,22.7299,22.5675,22.58,82837,0
+QMAG.US,D,20250820,000000,22.56,22.56,22.36,22.5283,51660,0
+QMAG.US,D,20250821,000000,22.458,22.54,22.421,22.498,272163,0
+QMAG.US,D,20250822,000000,22.54,22.71,22.51,22.6893,197829,0
+QMAG.US,D,20250825,000000,22.62,22.7099,22.6001,22.64,75789,0
+QMAG.US,D,20250826,000000,22.64,22.69,22.59,22.63,45085,0
+QMAG.US,D,20250827,000000,22.68,22.7399,22.65,22.71,63103,0
+QMAG.US,D,20250828,000000,22.73,22.81,22.705,22.8,92268,0
+QMAG.US,D,20250829,000000,22.71,22.75,22.61,22.6328,30740,0
+QMAG.US,D,20250902,000000,22.48,22.56,22.44,22.544,54722,0
+QMAG.US,D,20250903,000000,22.62,22.67,22.58,22.65,26705,0
+QMAG.US,D,20250904,000000,22.663,22.78,22.663,22.78,152996,0
+QMAG.US,D,20250905,000000,22.87,22.92,22.71,22.79,34751,0
+QMAG.US,D,20250908,000000,22.845,22.89,22.83,22.85,25959,0
+QMAG.US,D,20250909,000000,22.9,23.03,22.8,22.88,78149,0
+QMAG.US,D,20250910,000000,22.91,22.97,22.821,22.87,39727,0
+QMAG.US,D,20250911,000000,22.9,22.94,22.87,22.9146,23411,0
+QMAG.US,D,20250912,000000,22.94,23,22.94,22.98,19904,0
+QMAG.US,D,20250915,000000,23.005,23.05,23.005,23.05,26609,0
+QMAG.US,D,20250916,000000,22.9917,23.11,22.9805,23.03,26751,0
+QMAG.US,D,20250917,000000,23.02,23.0389,22.95,22.99,11674,0
+QMAG.US,D,20250918,000000,23.13,23.15,23.094,23.11,44998,0
+QMAG.US,D,20250919,000000,23.119,23.16,23.11,23.1556,48311,0
+QMAG.US,D,20250922,000000,23.11,23.22,23.11,23.2,53475,0
+QMAG.US,D,20250923,000000,23.185,23.187,23.1,23.12,57377,0
+QMAG.US,D,20250924,000000,23.12,23.17,23.05,23.0808,18023,0
+QMAG.US,D,20250925,000000,23,23.07,22.96,23.045,9030,0
+QMAG.US,D,20250926,000000,23.06,23.13,23.03,23.13,54229,0
+QMAG.US,D,20250929,000000,23.19,23.23,23.13,23.17,82204,0
+QMAG.US,D,20250930,000000,23.13,23.2165,23.13,23.2165,24094,0
+QMAG.US,D,20251001,000000,23.17,23.25,23.13,23.25,8222,0
+QMAG.US,D,20251002,000000,23.27,23.29,23.245,23.2601,10316,0
+QMAG.US,D,20251003,000000,23.29,23.35,23.19,23.225,17996,0
+QMAG.US,D,20251006,000000,23.29,23.38,23.26,23.28,26073,0
+QMAG.US,D,20251007,000000,23.3,23.38,23.18,23.22,20275,0
+QMAG.US,D,20251008,000000,23.25,23.34,23.25,23.33,12672,0
+QMAG.US,D,20251009,000000,23.34,23.34,23.24,23.285,247477,0
+QMAG.US,D,20251010,000000,23.34,23.3499,22.96,22.96,20923,0
+QMAG.US,D,20251013,000000,23.155,23.1659,23.12,23.1659,7846,0
+QMAG.US,D,20251014,000000,23.0371,23.18,23.03,23.07,1634,0
+QMAG.US,D,20251015,000000,23.22,23.23,23.13,23.13,6089,0
+QMAG.US,D,20251016,000000,23.21,23.24,23.0668,23.1,3199,0
+QMAG.US,D,20251017,000000,23.09,23.24,23.09,23.23,10981,0
+QMAG.US,D,20251020,000000,23.33,23.38,23.31,23.38,14152,0
+QMAG.US,D,20251021,000000,23.36,23.4,23.3201,23.37,13795,0
+QMAG.US,D,20251022,000000,23.29,23.3,23.2,23.2477,3456,0
+QMAG.US,D,20251023,000000,23.28,23.38,23.28,23.38,4016,0
+QMAG.US,D,20251024,000000,23.4315,23.47,23.4315,23.46,2588,0
+QMAG.US,D,20251027,000000,23.59,23.6,23.5201,23.56,982,0
+QMAG.US,D,20251028,000000,23.62,23.62,23.58,23.5902,3709,0
+QMAG.US,D,20251029,000000,23.64,23.64,23.59,23.6,1912,0
+QMAG.US,D,20251030,000000,23.58,23.6,23.4936,23.4936,9325,0
+QMAG.US,D,20251031,000000,23.62,23.62,23.54,23.54,590,0
+QMAG.US,D,20251103,000000,23.58,23.66,23.535,23.5506,3839,0
+QMAG.US,D,20251104,000000,23.46,23.49,23.3787,23.3787,5350,0
+QMAG.US,D,20251105,000000,23.39,23.46,23.39,23.42,2960,0
+QMAG.US,D,20251106,000000,23.46,23.48,23.26,23.3,15175,0
+QMAG.US,D,20251107,000000,23.22,23.28,23.126,23.28,4058,0
+QMAG.US,D,20251110,000000,23.43,23.4858,23.4025,23.4636,10073,0
+QMAG.US,D,20251111,000000,23.44,23.47,23.41,23.4349,3576,0
+QMAG.US,D,20251112,000000,23.43,23.54,23.41,23.4288,2918,0
+QMAG.US,D,20251113,000000,23.39,23.42,23.2005,23.2237,3590,0
+QMAG.US,D,20251114,000000,23.08,23.2718,23.08,23.2412,3921,0
+QMAG.US,D,20251117,000000,23.29,23.32,23.1152,23.18,7585,0
+QMAG.US,D,20251118,000000,23.14,23.15,22.99,23.0644,12698,0
+QMAG.US,D,20251119,000000,23.08,23.14,23.033,23.13,3532,0
+QMAG.US,D,20251120,000000,23.37,23.37,22.91,22.91,2220,0
+QMAG.US,D,20251121,000000,22.91,23.09,22.82,22.99,12445,0
+QMAG.US,D,20251124,000000,23.15,23.27,23.02,23.27,96132,0
+QMAG.US,D,20251125,000000,23.17,23.3452,23.17,23.3452,440,0
+QMAG.US,D,20251126,000000,23.43,23.46,23.34,23.4357,4416,0
+QMAG.US,D,20251128,000000,23.48,23.53,23.48,23.53,838,0
+QMAG.US,D,20251201,000000,23.48,23.54,23.48,23.4843,1243,0
+QMAG.US,D,20251202,000000,23.59,23.59,23.525,23.54,3345,0
+QMAG.US,D,20251203,000000,23.55,23.62,23.5489,23.5895,5192,0
+QMAG.US,D,20251204,000000,23.61,23.67,23.53,23.61,10497,0
+QMAG.US,D,20251205,000000,23.67,23.67,23.59,23.65,6116,0
+QMAG.US,D,20251208,000000,23.64,23.72,23.58,23.58,2788,0
+QMAG.US,D,20251209,000000,23.56,23.6235,23.53,23.6235,2419,0
+QMAG.US,D,20251210,000000,23.62,23.7,23.59,23.7,6274,0
+QMAG.US,D,20251211,000000,23.581,23.63,23.581,23.63,712,0
+QMAG.US,D,20251212,000000,23.62,23.62,23.4454,23.4989,3123,0
+QMAG.US,D,20251215,000000,23.5373,23.5373,23.47,23.4747,4054,0
+QMAG.US,D,20251216,000000,23.435,23.55,23.43,23.5285,8514,0
+QMAG.US,D,20251217,000000,23.5038,23.5038,23.32,23.34,6744,0
+QMAG.US,D,20251218,000000,23.47,23.51,23.44,23.5,8048,0
+QMAG.US,D,20251219,000000,23.62,23.631,23.55,23.59,2682,0
+QMAG.US,D,20251222,000000,23.7,23.74,23.66,23.66,5493,0
+QMAG.US,D,20251223,000000,23.6101,23.7448,23.6101,23.7448,2329,0
+QMAG.US,D,20251226,000000,23.78,23.78,23.75,23.7631,1850,0
+QMAG.US,D,20251229,000000,23.69,23.75,23.66,23.71,10335,0
+QMAG.US,D,20251230,000000,23.74,23.74,23.69,23.69,1704,0
+QMAG.US,D,20251231,000000,23.73,23.73,23.63,23.6625,1530,0
+QMAG.US,D,20260102,000000,23.62,23.82,23.62,23.6309,812,0
+QMAG.US,D,20260105,000000,23.7306,23.75,23.7045,23.7045,1757,0
+QMAG.US,D,20260106,000000,23.77,23.7925,23.75,23.7925,3423,0
+QMAG.US,D,20260107,000000,23.79,23.805,23.78,23.7963,5811,0
+QMAG.US,D,20260108,000000,23.755,23.83,23.71,23.73,3188,0
+QMAG.US,D,20260109,000000,23.76,23.88,23.76,23.8499,19250,0
+QMAG.US,D,20260112,000000,23.79,23.89,23.72,23.8601,7528,0
+QMAG.US,D,20260113,000000,23.88,23.92,23.8348,23.8348,2939,0
+QMAG.US,D,20260114,000000,23.77,23.77,23.67,23.7427,3622,0
+QMAG.US,D,20260115,000000,23.85,23.87,23.7855,23.7855,1657,0
+QMAG.US,D,20260116,000000,23.84,23.865,23.77,23.7907,1274,0
+QMAG.US,D,20260120,000000,23.64,23.67,23.54,23.5497,196865,0
+QMAG.US,D,20260121,000000,23.62,23.76,23.61,23.715,2311,0
+QMAG.US,D,20260122,000000,23.82,23.89,23.77,23.7949,29148,0
+QMAG.US,D,20260123,000000,23.83,23.87,23.795,23.82,91940,0
+QMAG.US,D,20260126,000000,23.89,23.93,23.86,23.9,44447,0
+QMAG.US,D,20260127,000000,23.94,23.97,23.92,23.9373,14231,0
+QMAG.US,D,20260128,000000,24.01,24.04,23.95,23.9798,16413,0
+QMAG.US,D,20260129,000000,23.905,23.99,23.77,23.9157,12331,0
+QMAG.US,D,20260130,000000,23.88,23.96,23.77,23.81,63018,0
+QMAG.US,D,20260202,000000,23.85,23.9044,23.85,23.8948,6679,0
+QMAG.US,D,20260203,000000,23.94,23.96,23.6201,23.72,17074,0
+QMAG.US,D,20260204,000000,23.67,23.72,23.43,23.5475,6966,0
+QMAG.US,D,20260205,000000,23.48,23.5,23.35,23.41,10641,0
+QMAG.US,D,20260206,000000,23.48,23.67,23.48,23.67,6496,0
+QMAG.US,D,20260209,000000,23.62,23.778844,23.62,23.7529,7837,0
+QMAG.US,D,20260210,000000,23.73,23.82,23.7101,23.73,4345,0
+QMAG.US,D,20260211,000000,23.8,23.82,23.66,23.7348,20159,0
+QMAG.US,D,20260212,000000,23.75,23.78,23.4815,23.4815,2405,0
+QMAG.US,D,20260213,000000,23.48,23.5675,23.4628,23.5065,2142,0
+QMAG.US,D,20260217,000000,23.44,23.56,23.36,23.5047,3172,0
+QMAG.US,D,20260218,000000,23.65,23.651,23.62,23.65,6255,0
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/ra.us.txt b/daily/us/nyse stocks/2/ra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64eae20cbb41b9c978696ea78c488a2fb6f2a7b5
--- /dev/null
+++ b/daily/us/nyse stocks/2/ra.us.txt	
@@ -0,0 +1,2313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RA.US,D,20161206,000000,11.4712,11.4712,11.114,11.2031,105438.72746819,0
+RA.US,D,20161207,000000,11.1388,11.3408,11.0625,11.1544,822843.54600243,0
+RA.US,D,20161208,000000,11.1168,11.1388,11.0625,11.114,501409.80350519,0
+RA.US,D,20161209,000000,11.0838,11.2388,11.0625,11.2131,387807.37515282,0
+RA.US,D,20161212,000000,11.0957,11.2885,11.0957,11.2885,554387.82238336,0
+RA.US,D,20161213,000000,11.2702,11.3573,11.2573,11.2875,454454.36545538,0
+RA.US,D,20161214,000000,11.2536,11.2875,11.1846,11.1995,410366.4600134,0
+RA.US,D,20161215,000000,11.1158,11.2113,11.1158,11.2113,517529.19208398,0
+RA.US,D,20161216,000000,11.1895,11.249,11.1662,11.2379,291057.282377,0
+RA.US,D,20161219,000000,11.2702,11.3224,11.2253,11.2636,197408.87318149,0
+RA.US,D,20161220,000000,11.2379,11.2875,11.2113,11.2757,264445.75208018,0
+RA.US,D,20161221,000000,11.249,11.3115,11.2379,11.2445,227080.70223558,0
+RA.US,D,20161222,000000,11.3115,11.3224,11.249,11.2636,408762.25358298,0
+RA.US,D,20161223,000000,11.2379,11.3115,11.2335,11.2875,192699.71594788,0
+RA.US,D,20161227,000000,11.2445,11.3363,11.2445,11.317,409208.77404221,0
+RA.US,D,20161228,000000,11.1057,11.3519,11.1057,11.2976,578274.48880446,0
+RA.US,D,20161229,000000,11.305,11.4281,11.305,11.4161,547419.92507053,0
+RA.US,D,20161230,000000,11.4179,11.5014,11.3693,11.5014,276201.21997557,0
+RA.US,D,20170103,000000,11.4446,11.5439,11.4446,11.5299,192781.39651969,0
+RA.US,D,20170104,000000,11.5125,11.6108,11.5125,11.5952,269965.18058619,0
+RA.US,D,20170105,000000,11.6182,11.643,11.6108,11.6246,240335.82542945,0
+RA.US,D,20170106,000000,11.5999,11.6173,11.5759,11.6108,171116.44165191,0
+RA.US,D,20170109,000000,11.586,11.6448,11.5439,11.643,288824.68008078,0
+RA.US,D,20170110,000000,11.5759,11.6897,11.5759,11.6897,279822.39199263,0
+RA.US,D,20170111,000000,11.6145,11.677,11.5952,11.6512,143979.97754691,0
+RA.US,D,20170112,000000,11.6145,11.6878,11.5999,11.6586,254000.44055669,0
+RA.US,D,20170113,000000,11.6823,11.7027,11.6448,11.7027,622641.19726492,0
+RA.US,D,20170117,000000,11.7284,11.7614,11.7091,11.7311,211186.75203496,0
+RA.US,D,20170118,000000,11.7091,11.7696,11.7091,11.7493,211567.92803676,0
+RA.US,D,20170119,000000,11.7136,11.742,11.7017,11.7375,458626.60906362,0
+RA.US,D,20170120,000000,11.7136,11.7311,11.7017,11.7284,338319.83937681,0
+RA.US,D,20170123,000000,11.7284,11.7493,11.7136,11.7375,191159.76490062,0
+RA.US,D,20170124,000000,11.7136,11.8008,11.7136,11.7963,287602.73872643,0
+RA.US,D,20170125,000000,11.7236,11.9248,11.7236,11.8616,290579.17876331,0
+RA.US,D,20170126,000000,11.7614,11.9422,11.7375,11.8844,318625.01990116,0
+RA.US,D,20170127,000000,11.8321,11.9138,11.821,11.9046,206828.27672302,0
+RA.US,D,20170130,000000,11.8394,11.8733,11.8092,11.8174,211577.72970538,0
+RA.US,D,20170131,000000,11.8092,11.9046,11.7817,11.8706,285406.0758818,0
+RA.US,D,20170201,000000,11.864,11.935,11.8616,11.9092,172854.6042201,0
+RA.US,D,20170202,000000,11.8954,11.9598,11.8706,11.9248,232662.20797617,0
+RA.US,D,20170203,000000,11.9046,12.0204,11.9,12.0157,186873.16849186,0
+RA.US,D,20170206,000000,12.0204,12.1956,11.935,12.1168,347433.21304259,0
+RA.US,D,20170207,000000,12.1056,12.1791,12.0819,12.1508,106253.35503773,0
+RA.US,D,20170208,000000,12.0993,12.1406,11.9882,12.0395,167621.60225259,0
+RA.US,D,20170209,000000,11.991,12.0443,11.9781,12.0269,224170.69573044,0
+RA.US,D,20170210,000000,12.0019,12.1737,12.0019,12.1663,288211.531255,0
+RA.US,D,20170213,000000,12.1469,12.1561,12.0635,12.1168,183815.04788317,0
+RA.US,D,20170214,000000,12.1158,12.1608,12.092,12.1269,325768.25817482,0
+RA.US,D,20170215,000000,12.1204,12.1461,12.0635,12.1269,261668.61263853,0
+RA.US,D,20170216,000000,12.0828,12.1269,12.0635,12.0828,224092.28238148,0
+RA.US,D,20170217,000000,12.1047,12.1085,12.0635,12.0864,120247.9596751,0
+RA.US,D,20170221,000000,12.0635,12.0864,12.0249,12.0543,193141.88010995,0
+RA.US,D,20170222,000000,12.0194,12.1461,12.0194,12.1269,174405.44601027,0
+RA.US,D,20170223,000000,12.1397,12.1508,12.0753,12.1461,162710.96627515,0
+RA.US,D,20170224,000000,12.0984,12.1341,12.0753,12.0984,166589.15982486,0
+RA.US,D,20170227,000000,12.0828,12.1929,12.0828,12.1608,149020.21336494,0
+RA.US,D,20170228,000000,12.1461,12.1561,12.0984,12.1269,186031.31406503,0
+RA.US,D,20170301,000000,12.1269,12.271,12.1094,12.237,395141.20142737,0
+RA.US,D,20170302,000000,12.2048,12.2387,12.1663,12.1791,134550.77233678,0
+RA.US,D,20170303,000000,12.0984,12.271,12.0984,12.2048,206656.20298506,0
+RA.US,D,20170306,000000,12.2232,12.2232,12.1561,12.2048,277590.87877069,0
+RA.US,D,20170307,000000,12.1737,12.1737,12.1085,12.1351,208784.25414937,0
+RA.US,D,20170308,000000,12.1397,12.1737,12.1158,12.1561,169208.38349434,0
+RA.US,D,20170309,000000,12.1608,12.1608,12.0194,12.0828,355025.14992409,0
+RA.US,D,20170310,000000,12.069,12.2121,12.069,12.1158,465644.60379381,0
+RA.US,D,20170313,000000,12.1047,12.1663,12.0578,12.069,185149.16388945,0
+RA.US,D,20170314,000000,12.0506,12.1002,12.0423,12.0506,122989.15966517,0
+RA.US,D,20170315,000000,12.0423,12.1508,12.0423,12.1461,167404.8764687,0
+RA.US,D,20170316,000000,12.1461,12.1901,12.0569,12.0569,196828.39658448,0
+RA.US,D,20170317,000000,12.0753,12.1204,11.9844,12.0037,240057.02241099,0
+RA.US,D,20170320,000000,12.0819,12.0911,11.9844,12.0239,388271.32080072,0
+RA.US,D,20170321,000000,12.0121,12.0753,11.9055,11.9147,326617.73612167,0
+RA.US,D,20170322,000000,11.991,12.0506,11.9375,12.0037,269656.97256189,0
+RA.US,D,20170323,000000,12.0469,12.0855,11.9844,12.0506,355615.42818973,0
+RA.US,D,20170324,000000,12.0239,12.0974,11.9375,11.9689,244697.5679643,0
+RA.US,D,20170327,000000,11.9312,12.0423,11.9211,12.0304,85274.516973189,0
+RA.US,D,20170328,000000,11.9936,12.0855,11.991,12.0819,245231.21436681,0
+RA.US,D,20170329,000000,12.0819,12.0911,11.9992,12.0469,329470.02168939,0
+RA.US,D,20170330,000000,12.0304,12.1085,12.0304,12.0855,286751.08263099,0
+RA.US,D,20170331,000000,12.0635,12.1047,12.036,12.0543,200216.50670329,0
+RA.US,D,20170403,000000,12.0304,12.1332,12.0304,12.0753,202150.70264382,0
+RA.US,D,20170404,000000,12.0569,12.1508,12.0569,12.1397,111621.40221731,0
+RA.US,D,20170405,000000,12.1158,12.1901,12.1158,12.1332,140527.61204493,0
+RA.US,D,20170406,000000,12.1158,12.1865,12.1158,12.1865,175260.36932858,0
+RA.US,D,20170407,000000,12.2251,12.2387,12.1708,12.2021,169850.93732595,0
+RA.US,D,20170410,000000,12.1901,12.2553,12.1901,12.2407,176652.20627227,0
+RA.US,D,20170411,000000,12.2553,12.3564,12.2251,12.3372,142693.78080942,0
+RA.US,D,20170412,000000,12.3334,12.3813,12.261,12.2975,396767.1893436,0
+RA.US,D,20170413,000000,12.3564,12.4049,12.3067,12.393,173106.18038127,0
+RA.US,D,20170417,000000,12.393,12.4049,12.3022,12.393,89854.074366193,0
+RA.US,D,20170418,000000,12.374,12.4307,12.3251,12.4171,203830.05520032,0
+RA.US,D,20170419,000000,12.3866,12.428,12.2902,12.2967,165473.94775105,0
+RA.US,D,20170420,000000,12.2784,12.3363,12.2784,12.3196,132626.37806484,0
+RA.US,D,20170421,000000,12.3058,12.3866,12.3013,12.3866,104579.44785271,0
+RA.US,D,20170424,000000,12.4171,12.4555,12.3923,12.4428,195634.77116171,0
+RA.US,D,20170425,000000,12.4555,12.4555,12.3546,12.4105,143748.00472297,0
+RA.US,D,20170426,000000,12.4171,12.4739,12.3702,12.4739,119631.54362649,0
+RA.US,D,20170427,000000,12.4389,12.4739,12.4335,12.4428,126504.69147601,0
+RA.US,D,20170428,000000,12.4555,12.4785,12.428,12.4739,89485.967255886,0
+RA.US,D,20170501,000000,12.4739,12.4977,12.4389,12.4859,129691.32285103,0
+RA.US,D,20170502,000000,12.4428,12.4977,12.4389,12.4904,113509.85703764,0
+RA.US,D,20170503,000000,12.4335,12.4951,12.3813,12.3923,177291.49288099,0
+RA.US,D,20170504,000000,12.4215,12.4215,12.3315,12.374,126794.38523738,0
+RA.US,D,20170505,000000,12.3987,12.3987,12.3196,12.3196,90216.736105044,0
+RA.US,D,20170508,000000,12.3251,12.4389,12.3251,12.4389,216352.23139645,0
+RA.US,D,20170509,000000,12.4171,12.4904,12.3813,12.4785,139716.25169825,0
+RA.US,D,20170510,000000,12.4859,12.5033,12.4171,12.4951,135373.02342636,0
+RA.US,D,20170511,000000,12.4628,12.4859,12.4171,12.4307,115118.41976522,0
+RA.US,D,20170512,000000,12.428,12.5033,12.4171,12.4977,207773.59320748,0
+RA.US,D,20170515,000000,12.4684,12.5033,12.428,12.4977,132661.22844217,0
+RA.US,D,20170516,000000,12.5144,12.5565,12.4611,12.519,154816.26674083,0
+RA.US,D,20170517,000000,12.5144,12.5952,12.4389,12.4729,171579.29822551,0
+RA.US,D,20170518,000000,12.4297,12.5428,12.4197,12.5428,167686.94671004,0
+RA.US,D,20170519,000000,12.4904,12.573,12.4611,12.485,199465.04544261,0
+RA.US,D,20170522,000000,12.5144,12.5786,12.5024,12.562,165900.86487304,0
+RA.US,D,20170523,000000,12.5841,12.5952,12.5372,12.5428,71450.896999488,0
+RA.US,D,20170524,000000,12.5372,12.5886,12.5372,12.5786,121015.75705016,0
+RA.US,D,20170525,000000,12.5786,12.6448,12.562,12.6448,172423.33080092,0
+RA.US,D,20170526,000000,12.6448,12.6714,12.6134,12.6714,174574.25252534,0
+RA.US,D,20170530,000000,12.6134,12.7843,12.6089,12.6796,303661.13914495,0
+RA.US,D,20170531,000000,12.6649,12.7576,12.6492,12.686,152554.25943874,0
+RA.US,D,20170601,000000,12.6593,12.7201,12.6547,12.686,150527.49218348,0
+RA.US,D,20170602,000000,12.6768,12.7576,12.6714,12.7531,164949.01394286,0
+RA.US,D,20170605,000000,12.7201,12.7843,12.7043,12.7843,126060.34916534,0
+RA.US,D,20170606,000000,12.7742,12.7888,12.7347,12.7677,197591.83766236,0
+RA.US,D,20170607,000000,12.7401,12.786,12.7154,12.7769,220707.43948556,0
+RA.US,D,20170608,000000,12.7769,12.7843,12.71,12.7769,225628.96620588,0
+RA.US,D,20170609,000000,12.7769,12.7943,12.754,12.7843,183645.15229379,0
+RA.US,D,20170612,000000,12.7888,12.8019,12.7043,12.7843,316712.60544643,0
+RA.US,D,20170613,000000,12.8101,12.8348,12.7668,12.8019,175749.36368516,0
+RA.US,D,20170614,000000,12.7888,12.8019,12.7632,12.7668,222383.52481916,0
+RA.US,D,20170615,000000,12.7456,12.8062,12.7191,12.7835,119705.60067827,0
+RA.US,D,20170616,000000,12.7934,12.8053,12.7191,12.7632,158825.14920544,0
+RA.US,D,20170619,000000,12.8053,12.8219,12.7632,12.7888,227582.76548365,0
+RA.US,D,20170620,000000,12.7835,12.7934,12.7191,12.7568,148290.5335901,0
+RA.US,D,20170621,000000,12.7769,12.7769,12.7299,12.7568,123303.90213523,0
+RA.US,D,20170622,000000,12.7934,12.8155,12.7347,12.7835,179314.99291339,0
+RA.US,D,20170623,000000,12.7632,12.7888,12.7191,12.7769,134273.05839261,0
+RA.US,D,20170626,000000,12.7835,12.8019,12.6622,12.6622,207511.12630336,0
+RA.US,D,20170627,000000,12.6622,12.7116,12.5612,12.5612,262173.94310947,0
+RA.US,D,20170628,000000,12.5612,12.6484,12.5455,12.6052,206112.75491394,0
+RA.US,D,20170629,000000,12.6052,12.6052,12.4564,12.5583,267600.80030076,0
+RA.US,D,20170630,000000,12.5226,12.6172,12.5107,12.5823,169477.38484418,0
+RA.US,D,20170703,000000,12.5768,12.7392,12.5768,12.7154,82201.149324424,0
+RA.US,D,20170705,000000,12.6282,12.6979,12.6208,12.6979,108664.56551768,0
+RA.US,D,20170706,000000,12.6308,12.6916,12.586,12.6622,168481.97094235,0
+RA.US,D,20170707,000000,12.6282,12.709,12.5712,12.6622,214293.88098676,0
+RA.US,D,20170710,000000,12.6373,12.8101,12.6337,12.7888,179820.32338435,0
+RA.US,D,20170711,000000,12.8019,12.8101,12.7521,12.8101,125873.02838732,0
+RA.US,D,20170712,000000,12.8101,12.8449,12.8019,12.8393,202987.11169922,0
+RA.US,D,20170713,000000,12.8219,12.8393,12.7668,12.7733,214685.94773147,0
+RA.US,D,20170714,000000,12.7632,12.8505,12.7632,12.832,152210.11196283,0
+RA.US,D,20170717,000000,12.865,12.8926,12.8393,12.8532,222479.36335676,0
+RA.US,D,20170718,000000,12.8532,12.888,12.8449,12.888,113530.54944917,0
+RA.US,D,20170719,000000,12.8532,12.898,12.8532,12.898,101559.4448442,0
+RA.US,D,20170720,000000,12.8532,12.888,12.7549,12.8597,301598.43243809,0
+RA.US,D,20170721,000000,12.8393,12.9091,12.8009,12.9037,210872.00956493,0
+RA.US,D,20170724,000000,12.9091,12.9421,12.8604,12.8742,196663.94636656,0
+RA.US,D,20170725,000000,12.865,12.9137,12.8219,12.8742,134423.35064475,0
+RA.US,D,20170726,000000,12.8742,12.9678,12.8742,12.9533,126203.01789743,0
+RA.US,D,20170727,000000,12.9533,12.9744,12.898,12.932,181176.22087645,0
+RA.US,D,20170728,000000,12.9678,13.0661,12.9091,13.0385,185384.40393628,0
+RA.US,D,20170731,000000,13.0385,13.1322,12.9827,13.0954,298857.23244802,0
+RA.US,D,20170801,000000,13.0954,13.1278,13.0543,13.0625,114071.81937171,0
+RA.US,D,20170802,000000,13.0725,13.0725,13.0267,13.0725,167164.19105041,0
+RA.US,D,20170803,000000,13.0661,13.1056,13.0506,13.0625,120195.68410915,0
+RA.US,D,20170804,000000,13.1387,13.3287,13.1157,13.2589,1456255.6880039,0
+RA.US,D,20170807,000000,13.3471,13.3545,13.248,13.2691,959370.98817709,0
+RA.US,D,20170808,000000,13.2763,13.3058,13.1589,13.1848,605941.3320891,0
+RA.US,D,20170809,000000,13.1848,13.2323,13.0845,13.1128,608659.66151906,0
+RA.US,D,20170810,000000,13.1322,13.1387,12.8935,12.9643,813829.2780971,0
+RA.US,D,20170811,000000,12.8935,13.0385,12.865,12.9533,902553.98242369,0
+RA.US,D,20170814,000000,13.0322,13.0452,13.0167,13.0322,420402.27960352,0
+RA.US,D,20170815,000000,13.0385,13.1066,13.0036,13.0258,266091.34333365,0
+RA.US,D,20170816,000000,13.0019,13.0258,12.978,13.0019,263827.15788299,0
+RA.US,D,20170817,000000,12.9716,13.0385,12.9587,12.9633,251432.40337887,0
+RA.US,D,20170818,000000,12.9256,13.055,12.9256,13.0202,199612.07047188,0
+RA.US,D,20170821,000000,13.0258,13.0506,12.9633,13.0074,245018.84488009,0
+RA.US,D,20170822,000000,13.0019,13.1066,13.0019,13.0735,191544.20812529,0
+RA.US,D,20170823,000000,13.1066,13.146,13.0258,13.0845,288727.75246887,0
+RA.US,D,20170824,000000,13.1066,13.1286,13.055,13.0845,204933.28745695,0
+RA.US,D,20170825,000000,13.0661,13.1396,12.9963,13.0735,457771.6857453,0
+RA.US,D,20170828,000000,13.0735,13.1286,13.055,13.1128,171714.34343758,0
+RA.US,D,20170829,000000,13.0735,13.124,13.055,13.0845,219602.02908034,0
+RA.US,D,20170830,000000,13.0845,13.1286,13.0625,13.1128,122188.69006139,0
+RA.US,D,20170831,000000,13.1128,13.2002,13.0954,13.2002,195877.63472857,0
+RA.US,D,20170901,000000,13.2055,13.2562,13.191,13.2488,312910.6470971,0
+RA.US,D,20170905,000000,13.3333,13.3333,13.1286,13.1497,361032.48371238,0
+RA.US,D,20170906,000000,13.1716,13.2709,13.1664,13.2131,283194.16599708,0
+RA.US,D,20170907,000000,13.2186,13.2443,13.1664,13.1664,216511.23624292,0
+RA.US,D,20170908,000000,13.1664,13.1798,13.1186,13.1331,245921.68746719,0
+RA.US,D,20170911,000000,13.1552,13.2012,13.1128,13.1128,300828.45691446,0
+RA.US,D,20170912,000000,13.1128,13.1497,13.1128,13.1286,215012.67001872,0
+RA.US,D,20170913,000000,13.1396,13.191,13.124,13.1606,204879.92281669,0
+RA.US,D,20170914,000000,13.146,13.2186,13.1286,13.1948,247329.86052526,0
+RA.US,D,20170915,000000,13.1948,13.2186,13.1497,13.1606,262521.35780826,0
+RA.US,D,20170918,000000,13.1606,13.1865,13.1286,13.1396,384560.84469181,0
+RA.US,D,20170919,000000,13.1552,13.1872,13.1186,13.1331,432172.99453898,0
+RA.US,D,20170920,000000,13.1286,13.2055,13.1286,13.2055,248930.79973281,0
+RA.US,D,20170921,000000,13.2055,13.2231,13.0954,13.1726,276646.65136053,0
+RA.US,D,20170922,000000,13.2231,13.2231,13.1497,13.191,255476.13622079,0
+RA.US,D,20170925,000000,13.1957,13.2131,13.1497,13.1664,193035.15082946,0
+RA.US,D,20170926,000000,13.1872,13.2497,13.1286,13.2131,346349.58412319,0
+RA.US,D,20170927,000000,13.1957,13.2332,13.1552,13.2196,206733.52725971,0
+RA.US,D,20170928,000000,13.2296,13.2497,13.1726,13.2453,209888.57548028,0
+RA.US,D,20170929,000000,13.2497,13.2497,13.2196,13.2453,185055.50350042,0
+RA.US,D,20171002,000000,13.2453,13.281,13.2332,13.2727,307161.42391572,0
+RA.US,D,20171003,000000,13.2497,13.2727,13.2497,13.2671,231347.6953071,0
+RA.US,D,20171004,000000,13.2453,13.281,13.2296,13.2388,209143.64866535,0
+RA.US,D,20171005,000000,13.2231,13.2727,13.2231,13.2332,226344.48801496,0
+RA.US,D,20171006,000000,13.2388,13.2956,13.2332,13.292,346736.20549646,0
+RA.US,D,20171009,000000,13.2938,13.3627,13.2846,13.3599,160269.26171509,0
+RA.US,D,20171010,000000,13.3627,13.3839,13.2727,13.3839,413706.65086341,0
+RA.US,D,20171011,000000,13.3674,13.3986,13.3343,13.3931,328734.89654307,0
+RA.US,D,20171012,000000,13.4198,13.4379,13.3931,13.4306,221424.05036891,0
+RA.US,D,20171013,000000,13.4086,13.5034,13.4086,13.4976,201613.78901846,0
+RA.US,D,20171016,000000,13.4857,13.5638,13.4446,13.5638,401213.87967314,0
+RA.US,D,20171017,000000,13.5692,13.574,13.4775,13.4913,317472.77930144,0
+RA.US,D,20171018,000000,13.5281,13.5281,13.4554,13.4683,245692.98186612,0
+RA.US,D,20171019,000000,13.4188,13.4335,13.3389,13.3665,405171.57564607,0
+RA.US,D,20171020,000000,13.3665,13.4253,13.3389,13.3774,212668.98214482,0
+RA.US,D,20171023,000000,13.4296,13.4738,13.3829,13.448,267645.4523467,0
+RA.US,D,20171024,000000,13.4967,13.4967,13.4296,13.4427,264550.3032121,0
+RA.US,D,20171025,000000,13.4683,13.4683,13.3434,13.3774,173616.95622367,0
+RA.US,D,20171026,000000,13.3931,13.4122,13.2645,13.2828,245881.39171844,0
+RA.US,D,20171027,000000,13.2828,13.3269,13.2323,13.2893,267614.95826655,0
+RA.US,D,20171030,000000,13.3048,13.3389,13.2544,13.3038,162000.88983753,0
+RA.US,D,20171031,000000,13.3038,13.4188,13.3038,13.4122,224884.03939093,0
+RA.US,D,20171101,000000,13.4188,13.4296,13.3665,13.4122,217995.64450135,0
+RA.US,D,20171102,000000,13.3434,13.4371,13.3434,13.4296,165069.90118913,0
+RA.US,D,20171103,000000,13.3931,13.5464,13.3931,13.5225,528527.75334722,0
+RA.US,D,20171106,000000,13.5692,13.5692,13.4775,13.5408,445566.4301678,0
+RA.US,D,20171107,000000,13.5638,13.5692,13.5133,13.5225,150520.95773773,0
+RA.US,D,20171108,000000,13.5024,13.5225,13.3931,13.4335,357433.09318114,0
+RA.US,D,20171109,000000,13.4427,13.4591,13.3874,13.3874,237212.36036332,0
+RA.US,D,20171110,000000,13.3874,13.4335,13.3774,13.3994,246624.1403848,0
+RA.US,D,20171113,000000,13.3994,13.461,13.3774,13.3994,200425.60896715,0
+RA.US,D,20171114,000000,13.3774,13.4122,13.2884,13.3077,402705.91145157,0
+RA.US,D,20171115,000000,13.2589,13.2884,13.1046,13.2022,548635.33197911,0
+RA.US,D,20171116,000000,13.2196,13.2984,13.2022,13.2589,281253.4356108,0
+RA.US,D,20171117,000000,13.248,13.2763,13.224,13.2526,216406.685111,0
+RA.US,D,20171120,000000,13.2763,13.3038,13.2526,13.2589,173941.50036236,0
+RA.US,D,20171121,000000,13.2763,13.293,13.2691,13.293,180858.21118351,0
+RA.US,D,20171122,000000,13.3499,13.3499,13.293,13.315,141282.34052848,0
+RA.US,D,20171124,000000,13.3599,13.4188,13.3425,13.4188,68695.53904365,0
+RA.US,D,20171127,000000,13.4436,13.449,13.3379,13.3499,225883.80958995,0
+RA.US,D,20171128,000000,13.3599,13.3874,13.3214,13.326,152391.9873694,0
+RA.US,D,20171129,000000,13.3379,13.3499,13.2341,13.2415,241804.98664781,0
+RA.US,D,20171130,000000,13.2341,13.2819,13.0341,13.1011,776089.58669645,0
+RA.US,D,20171201,000000,13.1046,13.3038,13.1046,13.293,284494.52070036,0
+RA.US,D,20171204,000000,13.3077,13.3169,13.2589,13.293,190377.8095598,0
+RA.US,D,20171205,000000,13.2526,13.3204,13.2323,13.248,203206.01563167,0
+RA.US,D,20171206,000000,13.2526,13.2984,13.2022,13.224,234198.89180054,0
+RA.US,D,20171207,000000,13.224,13.224,13.0781,13.1808,552588.67165489,0
+RA.US,D,20171208,000000,13.2196,13.3038,13.1286,13.2884,365535.80590503,0
+RA.US,D,20171211,000000,13.2819,13.2984,13.2526,13.2589,178575.51146989,0
+RA.US,D,20171212,000000,13.248,13.248,13.1736,13.1736,354647.24114517,0
+RA.US,D,20171213,000000,13.146,13.191,13.0945,13.1396,490189.0710866,0
+RA.US,D,20171214,000000,13.1396,13.2196,13.1331,13.1808,299230.78492978,0
+RA.US,D,20171215,000000,13.191,13.2691,13.146,13.2075,240677.79475677,0
+RA.US,D,20171218,000000,13.2415,13.2526,13.1872,13.2305,332189.44019363,0
+RA.US,D,20171219,000000,13.2589,13.2727,13.1726,13.2341,308836.42017504,0
+RA.US,D,20171220,000000,13.224,13.3333,13.2196,13.3333,203002.35873928,0
+RA.US,D,20171221,000000,13.2893,13.3674,13.2635,13.293,370924.54549614,0
+RA.US,D,20171222,000000,13.3159,13.3591,13.2701,13.3591,246883.34006601,0
+RA.US,D,20171226,000000,13.3884,13.4261,13.3444,13.3839,327466.12499425,0
+RA.US,D,20171227,000000,13.3783,13.4096,13.3444,13.3839,222367.18870481,0
+RA.US,D,20171228,000000,13.3397,13.4353,13.3397,13.3608,266850.42811437,0
+RA.US,D,20171229,000000,13.3839,13.4096,13.3397,13.3444,262825.20953541,0
+RA.US,D,20180102,000000,13.3444,13.3902,13.2341,13.3591,1040818.4980922,0
+RA.US,D,20180103,000000,13.3608,13.4646,13.3038,13.4023,911873.19113046,0
+RA.US,D,20180104,000000,13.4353,13.4757,13.3608,13.4757,852971.69718438,0
+RA.US,D,20180105,000000,13.4757,13.6061,13.4315,13.5942,439925.02534121,0
+RA.US,D,20180108,000000,13.6061,13.6593,13.6015,13.6355,351688.22629693,0
+RA.US,D,20180109,000000,13.6795,13.6795,13.6015,13.6473,303456.39317826,0
+RA.US,D,20180110,000000,13.6189,13.6473,13.5628,13.5942,276393.98612505,0
+RA.US,D,20180111,000000,13.6245,13.6473,13.5942,13.6355,242572.78402286,0
+RA.US,D,20180112,000000,13.6298,13.6859,13.6153,13.6639,284733.02797005,0
+RA.US,D,20180116,000000,13.7878,13.7915,13.6593,13.6749,321292.16283944,0
+RA.US,D,20180117,000000,13.6749,13.6859,13.4775,13.6473,568935.67676045,0
+RA.US,D,20180118,000000,13.6473,13.653,13.5251,13.5831,330881.46197034,0
+RA.US,D,20180119,000000,13.5508,13.618,13.5363,13.6061,139247.94975319,0
+RA.US,D,20180122,000000,13.618,13.6272,13.5628,13.5932,254262.90746077,0
+RA.US,D,20180123,000000,13.5932,13.7051,13.5667,13.6996,269387.97121203,0
+RA.US,D,20180124,000000,13.7051,13.7051,13.6289,13.6473,415146.4070759,0
+RA.US,D,20180125,000000,13.6749,13.7051,13.6473,13.7051,208263.67663836,0
+RA.US,D,20180126,000000,13.6694,13.7355,13.6694,13.7282,171155.64832637,0
+RA.US,D,20180129,000000,13.7236,13.7236,13.6749,13.6859,225730.25011492,0
+RA.US,D,20180130,000000,13.5885,13.6133,13.5199,13.572,373643.96400039,0
+RA.US,D,20180131,000000,13.5885,13.618,13.5251,13.5251,192003.79747603,0
+RA.US,D,20180201,000000,13.5508,13.5831,13.5133,13.5831,193709.28781548,0
+RA.US,D,20180202,000000,13.5049,13.5566,13.3599,13.3811,338929.72097969,0
+RA.US,D,20180205,000000,13.3553,13.4013,12.9963,13.0515,643922.79798233,0
+RA.US,D,20180206,000000,12.945,13.2579,12.9275,13.2488,408873.33916064,0
+RA.US,D,20180207,000000,13.2434,13.3599,13.2434,13.2838,249840.17676567,0
+RA.US,D,20180208,000000,13.2671,13.3012,13.1011,13.124,222129.77050939,0
+RA.US,D,20180209,000000,13.1341,13.1625,12.1259,12.8126,2619930.4786978,0
+RA.US,D,20180212,000000,12.977,12.977,12.71,12.776,487097.18917489,0
+RA.US,D,20180213,000000,12.7835,12.8145,12.7319,12.754,242584.76384004,0
+RA.US,D,20180214,000000,12.6383,12.7493,12.6383,12.7237,600293.39281678,0
+RA.US,D,20180215,000000,12.776,12.8173,12.7357,12.776,506193.01779057,0
+RA.US,D,20180216,000000,12.776,12.8587,12.754,12.7723,385414.67893582,0
+RA.US,D,20180220,000000,12.8019,12.864,12.8019,12.8019,306659.36066765,0
+RA.US,D,20180221,000000,12.8019,12.888,12.8019,12.8374,280052.18666801,0
+RA.US,D,20180222,000000,12.8374,12.8999,12.8173,12.8173,148126.08337218,0
+RA.US,D,20180223,000000,12.8126,12.9228,12.7888,12.8889,159650.66751789,0
+RA.US,D,20180226,000000,12.9587,12.9587,12.8714,12.8889,210942.79939383,0
+RA.US,D,20180227,000000,12.8889,12.9228,12.8227,12.8311,197932.71791539,0
+RA.US,D,20180228,000000,12.8532,12.8697,12.8019,12.8019,158655.25361605,0
+RA.US,D,20180301,000000,12.8062,12.8145,12.6501,12.6603,262258.89090418,0
+RA.US,D,20180302,000000,12.6383,12.6658,12.5895,12.6603,238110.84665326,0
+RA.US,D,20180305,000000,12.6383,12.7493,12.6282,12.6979,185243.91335276,0
+RA.US,D,20180306,000000,12.7357,12.776,12.709,12.7723,170951.99143398,0
+RA.US,D,20180307,000000,12.7603,12.8019,12.7594,12.7888,138268.87196571,0
+RA.US,D,20180308,000000,12.8062,12.8227,12.8019,12.8062,126299.94550934,0
+RA.US,D,20180309,000000,12.843,12.8697,12.766,12.8126,299915.81265873,0
+RA.US,D,20180312,000000,12.843,12.8485,12.8019,12.8485,204879.92281669,0
+RA.US,D,20180313,000000,12.8697,12.9368,12.8697,12.9368,216200.85007003,0
+RA.US,D,20180314,000000,12.8889,12.9368,12.776,12.8485,234225.02958352,0
+RA.US,D,20180315,000000,12.7927,12.844,12.7135,12.7347,310999.32171665,0
+RA.US,D,20180316,000000,12.7347,12.765,12.663,12.7135,233920.08878207,0
+RA.US,D,20180319,000000,12.7135,12.7558,12.6264,12.6768,192905.55098886,0
+RA.US,D,20180320,000000,12.6961,12.7071,12.6264,12.6409,214458.33120468,0
+RA.US,D,20180321,000000,12.6365,12.663,12.63,12.6574,239769.50679821,0
+RA.US,D,20180322,000000,12.6539,12.7135,12.6373,12.7071,162780.66702978,0
+RA.US,D,20180323,000000,12.6805,12.7227,12.6714,12.6888,175108.98800215,0
+RA.US,D,20180326,000000,12.7227,12.7292,12.6484,12.6768,158680.30232475,0
+RA.US,D,20180327,000000,12.6888,12.7299,12.663,12.6888,144482.04079499,0
+RA.US,D,20180328,000000,12.6961,12.7347,12.6768,12.7227,147029.38556128,0
+RA.US,D,20180329,000000,12.7227,12.8009,12.7015,12.765,136064.58560105,0
+RA.US,D,20180402,000000,12.8053,12.8311,12.765,12.7714,197381.64632423,0
+RA.US,D,20180403,000000,12.7714,12.7825,12.7531,12.7531,138115.31249072,0
+RA.US,D,20180404,000000,12.7531,12.8485,12.7071,12.8009,129766.46897708,0
+RA.US,D,20180405,000000,12.8374,12.8697,12.7927,12.8587,189081.81115368,0
+RA.US,D,20180406,000000,12.8532,12.9064,12.8126,12.8126,144533.22728667,0
+RA.US,D,20180409,000000,12.8532,12.9119,12.8201,12.8999,189240.81600016,0
+RA.US,D,20180410,000000,12.9064,13.0258,12.8697,12.9788,329413.38982628,0
+RA.US,D,20180411,000000,13.0202,13.1001,12.9871,13.0699,228642.43476864,0
+RA.US,D,20180412,000000,13.1505,13.158,13.0827,13.1046,177495.14977338,0
+RA.US,D,20180413,000000,13.192,13.192,13.035,13.0569,233978.89879379,0
+RA.US,D,20180416,000000,13.112,13.192,13.0569,13.192,272451.53719219,0
+RA.US,D,20180417,000000,13.2176,13.2176,13.0442,13.2122,267378.62914543,0
+RA.US,D,20180418,000000,13.2055,13.2461,13.1572,13.1572,156230.97424463,0
+RA.US,D,20180419,000000,13.1331,13.1664,13.1046,13.1405,103568.78691081,0
+RA.US,D,20180420,000000,13.1405,13.1654,13.0625,13.1046,145461.11858246,0
+RA.US,D,20180423,000000,13.1176,13.123,13.0442,13.0808,128757.98618377,0
+RA.US,D,20180424,000000,13.123,13.146,13.0442,13.055,187382.85525998,0
+RA.US,D,20180425,000000,13.0625,13.0863,13.035,13.0496,119522.6361974,0
+RA.US,D,20180426,000000,13.1176,13.1497,13.0625,13.0872,180067.54324837,0
+RA.US,D,20180427,000000,13.1405,13.1672,13.0762,13.0929,132030.65442776,0
+RA.US,D,20180430,000000,13.1756,13.1756,13.1176,13.1405,112300.9845748,0
+RA.US,D,20180501,000000,13.1497,13.2055,13.1331,13.1882,169534.01670729,0
+RA.US,D,20180502,000000,13.1756,13.192,13.1497,13.192,124783.95409646,0
+RA.US,D,20180503,000000,13.2122,13.2341,13.1405,13.146,210038.86773244,0
+RA.US,D,20180504,000000,13.1497,13.2231,13.1295,13.1672,144987.37126594,0
+RA.US,D,20180507,000000,13.2055,13.3417,13.2055,13.3169,231873.71818959,0
+RA.US,D,20180508,000000,13.3361,13.3866,13.2828,13.2893,131695.21954617,0
+RA.US,D,20180509,000000,13.3105,13.3105,13.2701,13.3048,122489.27456568,0
+RA.US,D,20180510,000000,13.3471,13.4894,13.3169,13.4821,176656.56256944,0
+RA.US,D,20180511,000000,13.4775,13.4821,13.4388,13.4388,135558.16605582,0
+RA.US,D,20180514,000000,13.4821,13.5492,13.4499,13.472,163998.25208695,0
+RA.US,D,20180515,000000,13.4664,13.5179,13.4388,13.5133,349338.00397729,0
+RA.US,D,20180516,000000,13.5024,13.5024,13.472,13.472,107828.1564623,0
+RA.US,D,20180517,000000,13.472,13.5325,13.4353,13.5251,162618.39496044,0
+RA.US,D,20180518,000000,13.4775,13.5179,13.4454,13.5179,77353.679655869,0
+RA.US,D,20180521,000000,13.5251,13.5667,13.5251,13.5501,160894.39035803,0
+RA.US,D,20180522,000000,13.5501,13.5776,13.5353,13.5501,200415.80729852,0
+RA.US,D,20180523,000000,13.5776,13.5868,13.529,13.5556,90471.579489102,0
+RA.US,D,20180524,000000,13.6079,13.6079,13.5501,13.5667,178139.88175356,0
+RA.US,D,20180525,000000,13.5179,13.5484,13.4765,13.5179,270265.76509046,0
+RA.US,D,20180529,000000,13.5501,13.5628,13.4894,13.5501,120559.43492228,0
+RA.US,D,20180530,000000,13.5501,13.5776,13.5501,13.5501,122971.73447651,0
+RA.US,D,20180531,000000,13.5776,13.6832,13.5758,13.6206,206358.88570366,0
+RA.US,D,20180601,000000,13.6612,13.6786,13.6206,13.6676,117156.07776339,0
+RA.US,D,20180604,000000,13.729,13.7392,13.6832,13.729,234223.94050921,0
+RA.US,D,20180605,000000,13.7456,13.7538,13.6786,13.6979,180198.23216327,0
+RA.US,D,20180606,000000,13.7236,13.7236,13.6814,13.7117,225564.71082271,0
+RA.US,D,20180607,000000,13.6722,13.7392,13.6722,13.7392,278840.04698229,0
+RA.US,D,20180608,000000,13.7503,13.7503,13.6979,13.7236,156595.81413207,0
+RA.US,D,20180611,000000,13.7538,13.7915,13.729,13.7915,224220.79314782,0
+RA.US,D,20180612,000000,13.8468,13.897,13.7612,13.7915,213396.48377111,0
+RA.US,D,20180613,000000,13.7538,13.7833,13.7282,13.7447,157204.60666065,0
+RA.US,D,20180614,000000,13.8173,13.8468,13.7447,13.8173,136812.77963885,0
+RA.US,D,20180615,000000,13.7915,13.8173,13.7464,13.8007,138120.75786216,0
+RA.US,D,20180618,000000,13.7447,13.8347,13.7447,13.8347,136073.29819537,0
+RA.US,D,20180619,000000,13.8347,13.8347,13.7678,13.8173,127811.58062503,0
+RA.US,D,20180620,000000,13.8007,13.8235,13.7392,13.8007,149865.33501464,0
+RA.US,D,20180621,000000,13.8173,13.8669,13.8173,13.8603,107147.48503052,0
+RA.US,D,20180622,000000,13.8786,13.9936,13.8439,13.8724,186701.09475391,0
+RA.US,D,20180625,000000,13.8669,13.8834,13.7538,13.7538,254428.44675299,0
+RA.US,D,20180626,000000,13.6776,13.7915,13.6776,13.7447,103102.66311432,0
+RA.US,D,20180627,000000,13.7392,13.7538,13.7171,13.7447,154576.67039684,0
+RA.US,D,20180628,000000,13.6969,13.7282,13.6447,13.6657,172615.00787611,0
+RA.US,D,20180629,000000,13.6447,13.7171,13.6327,13.6657,140711.66560008,0
+RA.US,D,20180702,000000,13.6061,13.7538,13.5932,13.7042,181712.04542754,0
+RA.US,D,20180703,000000,13.6373,13.7538,13.6373,13.6832,141024.22992156,0
+RA.US,D,20180705,000000,13.6704,13.7355,13.6704,13.7355,126372.91348682,0
+RA.US,D,20180706,000000,13.7355,13.8468,13.7282,13.8347,97901.244301248,0
+RA.US,D,20180709,000000,13.8347,13.8669,13.8173,13.8265,203606.79497069,0
+RA.US,D,20180710,000000,13.8347,13.8786,13.8071,13.8347,142078.4538351,0
+RA.US,D,20180711,000000,13.8834,13.9137,13.8265,13.8347,255960.77428021,0
+RA.US,D,20180712,000000,13.8786,13.897,13.8695,13.8907,111404.67643345,0
+RA.US,D,20180713,000000,13.909,13.9182,13.8834,13.897,137563.15182526,0
+RA.US,D,20180716,000000,13.9182,13.933,13.8777,13.8786,198860.60921119,0
+RA.US,D,20180717,000000,13.8834,13.9137,13.8603,13.8603,136992.47689685,0
+RA.US,D,20180718,000000,13.9027,13.9384,13.8733,13.9274,176497.55772298,0
+RA.US,D,20180719,000000,13.9027,13.9936,13.9027,13.9549,142510.81632857,0
+RA.US,D,20180720,000000,13.9945,13.9991,13.9605,13.9697,123846.26113206,0
+RA.US,D,20180723,000000,13.9945,14.0238,13.9824,14.0082,169302.04388336,0
+RA.US,D,20180724,000000,14.0184,14.0486,13.9438,13.9824,202015.65743178,0
+RA.US,D,20180725,000000,14.0184,14.0293,13.9824,14.0209,163328.47139805,0
+RA.US,D,20180726,000000,14.0412,14.0798,14.0064,14.0798,160674.39735128,0
+RA.US,D,20180727,000000,14.0855,14.0908,14.0403,14.0908,133937.62351104,0
+RA.US,D,20180730,000000,14.0908,14.0908,14.0349,14.0642,94320.368032949,0
+RA.US,D,20180731,000000,14.0642,14.1029,14.0422,14.0908,79037.388509517,0
+RA.US,D,20180801,000000,14.1029,14.1082,14.0865,14.0991,98945.66654617,0
+RA.US,D,20180802,000000,14.0642,14.1194,14.0642,14.1029,107228.07652805,0
+RA.US,D,20180803,000000,14.1314,14.1661,14.0908,14.1597,133748.12458443,0
+RA.US,D,20180806,000000,14.1579,14.2717,14.134,14.2663,203253.93490046,0
+RA.US,D,20180807,000000,14.2479,14.2799,14.2423,14.2717,127127.64197037,0
+RA.US,D,20180808,000000,14.2866,14.2901,14.2278,14.2663,138390.8482863,0
+RA.US,D,20180809,000000,14.223,14.303,14.223,14.2423,161722.08681907,0
+RA.US,D,20180810,000000,14.2717,14.2866,14.1937,14.237,174312.87469554,0
+RA.US,D,20180813,000000,14.2966,14.2966,14.0587,14.0725,269053.62540475,0
+RA.US,D,20180814,000000,14.1082,14.2128,14.1082,14.2075,136190.91821879,0
+RA.US,D,20180815,000000,14.2002,14.2002,14.0101,14.0412,293145.03779254,0
+RA.US,D,20180816,000000,14.0991,14.1819,14.0908,14.1377,140810.77136057,0
+RA.US,D,20180817,000000,14.2002,14.2296,14.1762,14.2211,163442.82419861,0
+RA.US,D,20180820,000000,14.2683,14.2983,14.2432,14.2683,198366.16948314,0
+RA.US,D,20180821,000000,14.2983,14.3551,14.2939,14.3277,246520.67832716,0
+RA.US,D,20180822,000000,14.3277,14.3277,14.2211,14.2891,277514.64357033,0
+RA.US,D,20180823,000000,14.3727,14.3727,14.2683,14.2683,166435.60034985,0
+RA.US,D,20180824,000000,14.2378,14.3223,14.2378,14.2983,126968.63712391,0
+RA.US,D,20180827,000000,14.3159,14.3479,14.3058,14.3479,131585.22304279,0
+RA.US,D,20180828,000000,14.3343,14.3479,14.2745,14.3417,183699.60600833,0
+RA.US,D,20180829,000000,14.3277,14.3377,14.2939,14.2939,109003.26762211,0
+RA.US,D,20180830,000000,14.2819,14.3223,14.2819,14.3113,88121.357169457,0
+RA.US,D,20180831,000000,14.3113,14.3159,14.2819,14.3113,133699.11624134,0
+RA.US,D,20180904,000000,14.3113,14.3343,14.2983,14.2983,109453.05530423,0
+RA.US,D,20180905,000000,14.3113,14.3343,14.2819,14.2939,248409.13314749,0
+RA.US,D,20180906,000000,14.2939,14.3121,14.2653,14.2891,150781.24649324,0
+RA.US,D,20180907,000000,14.2939,14.2983,14.2128,14.2571,174098.32706024,0
+RA.US,D,20180910,000000,14.2571,14.2597,14.1534,14.2506,156877.88437339,0
+RA.US,D,20180911,000000,14.2571,14.3159,14.2432,14.3159,176255.78323041,0
+RA.US,D,20180912,000000,14.3113,14.3159,14.2983,14.3058,136409.82215124,0
+RA.US,D,20180913,000000,14.3113,14.3343,14.3113,14.3113,171366.9287388,0
+RA.US,D,20180914,000000,14.3343,14.3683,14.3223,14.3683,142646.95061491,0
+RA.US,D,20180917,000000,14.3683,14.3701,14.3168,14.3479,139087.85583244,0
+RA.US,D,20180918,000000,14.3727,14.4031,14.3103,14.3103,182503.80243699,0
+RA.US,D,20180919,000000,14.3343,14.3673,14.2809,14.2974,129896.0688177,0
+RA.US,D,20180920,000000,14.3277,14.3277,14.2735,14.2809,134731.55866906,0
+RA.US,D,20180921,000000,14.2881,14.3103,14.2809,14.2974,127032.89250708,0
+RA.US,D,20180924,000000,14.2974,14.3185,14.2561,14.2809,121457.92121223,0
+RA.US,D,20180925,000000,14.2616,14.2974,14.2561,14.2929,139642.19464647,0
+RA.US,D,20180926,000000,14.3223,14.3223,14.2498,14.2561,137946.50597563,0
+RA.US,D,20180927,000000,14.2561,14.2929,14.223,14.237,191561.63331394,0
+RA.US,D,20180928,000000,14.2432,14.2974,14.237,14.2498,246534.83629295,0
+RA.US,D,20181001,000000,14.3049,14.3417,14.2616,14.3103,188658.16125456,0
+RA.US,D,20181002,000000,14.3103,14.3343,14.2809,14.3223,246588.20093319,0
+RA.US,D,20181003,000000,14.3343,14.3479,14.3049,14.3159,224962.45273987,0
+RA.US,D,20181004,000000,14.3343,14.3343,14.2278,14.237,150391.35789713,0
+RA.US,D,20181005,000000,14.237,14.237,13.8695,13.9953,433819.67486674,0
+RA.US,D,20181008,000000,14.0018,14.0293,13.742,13.8724,328567.17910229,0
+RA.US,D,20181009,000000,13.8419,13.9797,13.7896,13.9338,143240.49610342,0
+RA.US,D,20181010,000000,13.9338,13.9338,13.8153,13.8603,249075.6466135,0
+RA.US,D,20181011,000000,13.8153,13.8669,13.6676,13.6676,230053.87504958,0
+RA.US,D,20181012,000000,13.7953,13.9036,13.742,13.81,163746.67592576,0
+RA.US,D,20181015,000000,13.8468,13.8468,13.6722,13.7731,162747.99480106,0
+RA.US,D,20181016,000000,13.8733,13.899,13.7804,13.8501,160697.26791139,0
+RA.US,D,20181017,000000,13.81,13.9229,13.81,13.911,119644.61251797,0
+RA.US,D,20181018,000000,13.854,13.899,13.7896,13.7896,86137.063811537,0
+RA.US,D,20181019,000000,13.7586,13.8192,13.731,13.7731,137697.10796303,0
+RA.US,D,20181022,000000,13.8347,13.8347,13.7464,13.7586,98366.27902344,0
+RA.US,D,20181023,000000,13.72,13.7464,13.529,13.6289,220209.73253464,0
+RA.US,D,20181024,000000,13.618,13.6555,13.4545,13.4545,175490.16400394,0
+RA.US,D,20181025,000000,13.5005,13.5793,13.4545,13.5232,147097.99724161,0
+RA.US,D,20181026,000000,13.515,13.5508,13.4363,13.4748,177919.88874682,0
+RA.US,D,20181029,000000,13.4748,13.53,13.3169,13.3425,140753.05042315,0
+RA.US,D,20181030,000000,13.3306,13.3774,13.193,13.2131,168272.86867851,0
+RA.US,D,20181031,000000,13.2313,13.4315,13.1756,13.2313,255912.85501141,0
+RA.US,D,20181101,000000,13.2874,13.529,13.2425,13.5068,145535.17563423,0
+RA.US,D,20181102,000000,13.2488,13.3425,12.8889,13.068,1872706.8060801,0
+RA.US,D,20181105,000000,12.9678,13.0486,12.8456,12.8889,1276542.0939,0
+RA.US,D,20181106,000000,12.8889,13.068,12.8889,13.0543,555007.50565485,0
+RA.US,D,20181107,000000,13.1128,13.2055,13.0937,13.1606,579886.31875492,0
+RA.US,D,20181108,000000,13.1312,13.1992,13.0625,13.1497,375597.76327815,0
+RA.US,D,20181109,000000,13.0625,13.1672,13.0277,13.1606,312377.00069458,0
+RA.US,D,20181112,000000,13.0882,13.1378,13,13.1011,441188.3515186,0
+RA.US,D,20181113,000000,13.0616,13.1552,12.9817,13.0331,315003.8478841,0
+RA.US,D,20181114,000000,13.0404,13.0404,12.8714,12.9238,422507.46020773,0
+RA.US,D,20181115,000000,12.8871,12.8989,12.7594,12.8597,376121.60801205,0
+RA.US,D,20181116,000000,12.8374,12.8532,12.7374,12.7777,484446.38235098,0
+RA.US,D,20181119,000000,12.7274,12.811,12.7154,12.7594,313951.80211916,0
+RA.US,D,20181120,000000,12.6979,12.7484,12.6024,12.6172,415707.28033569,0
+RA.US,D,20181121,000000,12.5959,12.6824,12.4712,12.5473,549766.88016731,0
+RA.US,D,20181123,000000,12.4712,12.5473,12.4389,12.4776,225210.76167818,0
+RA.US,D,20181126,000000,12.5069,12.6208,12.485,12.5262,372913.19515121,0
+RA.US,D,20181127,000000,12.5005,12.5638,12.4951,12.54,186218.63484306,0
+RA.US,D,20181128,000000,12.54,12.6723,12.5327,12.6539,343107.40995936,0
+RA.US,D,20181129,000000,12.6539,12.7274,12.6346,12.7116,238402.7185632,0
+RA.US,D,20181130,000000,12.7154,12.7484,12.6979,12.7116,136355.36843671,0
+RA.US,D,20181203,000000,12.7777,12.8201,12.7401,12.7961,192188.94010547,0
+RA.US,D,20181204,000000,12.7777,12.8173,12.6172,12.6484,266833.00292571,0
+RA.US,D,20181206,000000,12.6172,12.6327,12.5262,12.5638,275858.16157396,0
+RA.US,D,20181207,000000,12.5877,12.6539,12.4666,12.4951,188028.67631444,0
+RA.US,D,20181210,000000,12.4951,12.5877,12.4776,12.5593,263316.38204059,0
+RA.US,D,20181211,000000,12.5877,12.6208,12.4316,12.4776,277815.2280746,0
+RA.US,D,20181212,000000,12.4951,12.6089,12.4712,12.5832,224206.63518204,0
+RA.US,D,20181213,000000,12.5593,12.5959,12.4951,12.5005,206052.85582793,0
+RA.US,D,20181214,000000,12.4574,12.484,12.4088,12.4088,232171.035471,0
+RA.US,D,20181217,000000,12.4088,12.4171,12.0928,12.1443,471792.42816565,0
+RA.US,D,20181218,000000,12.2417,12.2746,12.0791,12.1754,478213.61018447,0
+RA.US,D,20181219,000000,12.1112,12.2453,12.0993,12.1112,411605.82655637,0
+RA.US,D,20181220,000000,12.0543,12.0717,11.5841,11.8008,879019.08699852,0
+RA.US,D,20181221,000000,11.7642,11.8598,11.4179,11.5777,685265.14713711,0
+RA.US,D,20181224,000000,11.4501,11.6604,11.4363,11.5777,494805.6570055,0
+RA.US,D,20181226,000000,11.5907,11.8045,11.5777,11.7678,589619.37569219,0
+RA.US,D,20181227,000000,11.7163,11.8008,11.6604,11.7817,501609.1041004,0
+RA.US,D,20181228,000000,11.8715,12.1993,11.8598,12.123,714513.32629206,0
+RA.US,D,20181231,000000,12.123,12.3224,12.1177,12.1295,793235.97233151,0
+RA.US,D,20190102,000000,12.092,12.3784,12.0717,12.3656,703576.84226337,0
+RA.US,D,20190103,000000,12.3508,12.3977,12.2746,12.3784,600743.1804989,0
+RA.US,D,20190104,000000,12.4114,12.5235,12.3656,12.5052,520645.03363009,0
+RA.US,D,20190107,000000,12.5052,12.7777,12.5052,12.7347,289693.76136486,0
+RA.US,D,20190108,000000,12.8173,12.9128,12.7347,12.8118,461459.29129409,0
+RA.US,D,20190109,000000,12.888,12.888,12.6778,12.8118,398539.1132148,0
+RA.US,D,20190110,000000,12.8227,12.888,12.7594,12.888,241861.61851094,0
+RA.US,D,20190111,000000,12.8999,12.9577,12.866,12.9459,279326.86319029,0
+RA.US,D,20190114,000000,12.9386,12.9386,12.8614,12.9386,115288.3153546,0
+RA.US,D,20190115,000000,13.0019,13.0084,12.9128,12.9963,135880.5320459,0
+RA.US,D,20190116,000000,12.9577,13.0992,12.9577,13.079,119398.48172824,0
+RA.US,D,20190117,000000,13.1046,13.1258,13.0019,13.0735,143450.68744158,0
+RA.US,D,20190118,000000,13.0863,13.1497,13.0588,13.0863,151955.26857878,0
+RA.US,D,20190122,000000,13.0735,13.168,12.9817,13.1046,227021.89222386,0
+RA.US,D,20190123,000000,13.1046,13.1552,13.0929,13.0992,131461.06857365,0
+RA.US,D,20190124,000000,13.1304,13.1616,13.079,13.1128,225399.1715305,0
+RA.US,D,20190125,000000,13.1616,13.2727,13.1405,13.2157,207275.88625655,0
+RA.US,D,20190128,000000,13.2022,13.2846,13.168,13.2846,139735.85503549,0
+RA.US,D,20190129,000000,13.2397,13.3306,13.2397,13.3306,179306.28031906,0
+RA.US,D,20190130,000000,13.3306,13.4748,13.3196,13.4335,325940.33191276,0
+RA.US,D,20190131,000000,13.4664,13.5628,13.4499,13.5217,431067.58413377,0
+RA.US,D,20190201,000000,13.5566,13.6133,13.529,13.574,199389.89931654,0
+RA.US,D,20190204,000000,13.5997,13.6464,13.5501,13.5997,188222.53153822,0
+RA.US,D,20190205,000000,13.6061,13.6814,13.4775,13.4775,551004.0685617,0
+RA.US,D,20190206,000000,13.529,13.6061,13.5097,13.5566,247016.20712949,0
+RA.US,D,20190207,000000,13.5566,13.5868,13.4629,13.5217,310373.10399944,0
+RA.US,D,20190208,000000,13.5049,13.6308,13.5049,13.6133,182914.38344464,0
+RA.US,D,20190211,000000,13.6198,13.7034,13.6198,13.6759,182233.71201285,0
+RA.US,D,20190212,000000,13.6969,13.7658,13.6969,13.7108,139826.24820163,0
+RA.US,D,20190213,000000,13.7595,13.7595,13.6511,13.7034,143019.41402238,0
+RA.US,D,20190214,000000,13.6969,13.7464,13.6959,13.7236,122575.31143463,0
+RA.US,D,20190215,000000,13.7464,13.8007,13.7236,13.7464,161918.12019143,0
+RA.US,D,20190219,000000,13.7915,13.8669,13.7896,13.8511,210373.2135397,0
+RA.US,D,20190220,000000,13.8593,13.911,13.8293,13.8393,186078.14425954,0
+RA.US,D,20190221,000000,13.8201,13.8511,13.7236,13.73,178377.29994898,0
+RA.US,D,20190222,000000,13.7595,13.8669,13.7411,13.8201,180588.12075938,0
+RA.US,D,20190225,000000,13.8007,13.8844,13.7741,13.7823,218630.57481292,0
+RA.US,D,20190226,000000,13.7741,13.8704,13.7595,13.8301,137238.60768659,0
+RA.US,D,20190227,000000,13.8245,13.8704,13.8201,13.8301,116624.60950946,0
+RA.US,D,20190228,000000,13.8786,13.8844,13.8301,13.8449,165774.53225531,0
+RA.US,D,20190301,000000,13.8511,13.9036,13.8393,13.8916,112267.2232718,0
+RA.US,D,20190304,000000,13.9312,13.9312,13.8669,13.8669,176761.11370135,0
+RA.US,D,20190305,000000,13.8704,13.9423,13.8704,13.9312,127172.29401632,0
+RA.US,D,20190306,000000,13.9423,13.9697,13.9145,13.9312,180764.55079452,0
+RA.US,D,20190307,000000,13.9164,14.0082,13.8916,13.9945,179595.97408043,0
+RA.US,D,20190308,000000,13.9697,13.9862,13.9312,13.9605,183507.92893315,0
+RA.US,D,20190311,000000,13.9945,14.0533,13.9631,14.0533,313558.64630014,0
+RA.US,D,20190312,000000,14.0937,14.0981,14.0202,14.033,206883.81951184,0
+RA.US,D,20190313,000000,14.0385,14.0937,14.0202,14.0533,204511.81570638,0
+RA.US,D,20190314,000000,14.0937,14.1063,14.0137,14.0385,88951.231779081,0
+RA.US,D,20190315,000000,14.033,14.0733,14.0202,14.0202,85588.170368952,0
+RA.US,D,20190318,000000,14.0082,14.0865,14.0082,14.0533,118185.25296826,0
+RA.US,D,20190319,000000,14.0733,14.1249,14.0385,14.0385,184026.3282956,0
+RA.US,D,20190320,000000,14.0587,14.1358,14.0468,14.1174,116373.03334828,0
+RA.US,D,20190321,000000,14.1358,14.2625,14.1294,14.2167,228058.69094875,0
+RA.US,D,20190322,000000,14.2506,14.2901,14.1,14.1249,267191.3083674,0
+RA.US,D,20190325,000000,14.1661,14.1661,14.0587,14.0865,124134.86581913,0
+RA.US,D,20190326,000000,14.0937,14.1762,14.0865,14.1358,131597.20286001,0
+RA.US,D,20190327,000000,14.1727,14.1973,14.1063,14.1901,143041.19550821,0
+RA.US,D,20190328,000000,14.1973,14.1973,14.1249,14.1524,178211.76065678,0
+RA.US,D,20190329,000000,14.2268,14.2268,14.1294,14.1524,196046.44124366,0
+RA.US,D,20190401,000000,14.1727,14.2901,14.1727,14.2827,187084.44890429,0
+RA.US,D,20190402,000000,14.2827,14.3011,14.2571,14.3011,114932.18806149,0
+RA.US,D,20190403,000000,14.2698,14.38,14.2698,14.3737,221202.96828789,0
+RA.US,D,20190404,000000,14.3334,14.38,14.3011,14.3618,100547.694828,0
+RA.US,D,20190405,000000,14.3334,14.3993,14.3075,14.3618,167621.60225259,0
+RA.US,D,20190408,000000,14.3921,14.3993,14.3407,14.3883,135196.59339125,0
+RA.US,D,20190409,000000,14.3883,14.4056,14.3692,14.3921,151528.35145676,0
+RA.US,D,20190410,000000,14.427,14.427,14.3692,14.4197,155642.87412757,0
+RA.US,D,20190411,000000,14.4332,14.4647,14.3993,14.4197,183065.76477105,0
+RA.US,D,20190412,000000,14.4056,14.4995,14.4056,14.4949,151553.40016546,0
+RA.US,D,20190415,000000,14.505,14.5766,14.504,14.5297,297901.02522067,0
+RA.US,D,20190416,000000,14.537,14.5655,14.4637,14.505,149081.20152523,0
+RA.US,D,20190417,000000,14.4785,14.4811,14.4323,14.4434,152701.28446801,0
+RA.US,D,20190418,000000,14.4434,14.4756,14.4399,14.4434,97448.189396257,0
+RA.US,D,20190422,000000,14.4434,14.4499,14.2939,14.3325,288201.72958639,0
+RA.US,D,20190423,000000,14.3325,14.4434,14.3131,14.4323,231665.70500003,0
+RA.US,D,20190424,000000,14.3866,14.4323,14.3683,14.3901,107298.86635696,0
+RA.US,D,20190425,000000,14.4323,14.4572,14.38,14.4323,124100.01544181,0
+RA.US,D,20190426,000000,14.4399,14.5214,14.4323,14.5095,126009.16267367,0
+RA.US,D,20190429,000000,14.5214,14.5976,14.5214,14.5841,131115.83202345,0
+RA.US,D,20190430,000000,14.5976,14.6281,14.5527,14.6216,191198.97157511,0
+RA.US,D,20190501,000000,14.6041,14.6637,14.6041,14.6564,256401.849368,0
+RA.US,D,20190502,000000,14.616,14.6492,14.5904,14.6281,74502.483162438,0
+RA.US,D,20190503,000000,14.6363,14.6564,14.5841,14.6087,168193.36625528,0
+RA.US,D,20190506,000000,14.5527,14.6281,14.537,14.6216,140075.64621424,0
+RA.US,D,20190507,000000,14.6216,14.6216,14.537,14.5573,155154.96884528,0
+RA.US,D,20190508,000000,14.571,14.6097,14.5454,14.5904,131208.40333816,0
+RA.US,D,20190509,000000,14.571,14.6281,14.4857,14.5161,124352.6806773,0
+RA.US,D,20190510,000000,14.4995,14.5841,14.4995,14.5161,90248.319259479,0
+RA.US,D,20190513,000000,14.4857,14.5214,14.3866,14.4785,157079.3631172,0
+RA.US,D,20190514,000000,14.5784,14.595,14.4939,14.5454,202567.81809723,0
+RA.US,D,20190515,000000,14.505,14.6502,14.505,14.5655,122366.2091708,0
+RA.US,D,20190516,000000,14.538,14.6125,14.5306,14.5536,133002.10869519,0
+RA.US,D,20190517,000000,14.572,14.5986,14.5306,14.5536,87597.512435563,0
+RA.US,D,20190520,000000,14.5655,14.5655,14.5095,14.5306,119312.44485927,0
+RA.US,D,20190521,000000,14.4995,14.538,14.4995,14.5095,125251.16696724,0
+RA.US,D,20190522,000000,14.5095,14.5536,14.4857,14.4857,100237.30865511,0
+RA.US,D,20190523,000000,14.4857,14.5224,14.4637,14.4637,165244.15307567,0
+RA.US,D,20190524,000000,14.5095,14.5582,14.4939,14.5224,113206.0053105,0
+RA.US,D,20190528,000000,14.5224,14.5784,14.4995,14.5095,105186.06223271,0
+RA.US,D,20190529,000000,14.5655,14.5655,14.4323,14.4499,114242.80403539,0
+RA.US,D,20190530,000000,14.4499,14.5003,14.38,14.4115,218444.34310916,0
+RA.US,D,20190531,000000,14.38,14.3857,14.0633,14.1174,358303.26353952,0
+RA.US,D,20190603,000000,14.1174,14.223,14.1174,14.1432,312591.54832987,0
+RA.US,D,20190604,000000,14.1983,14.4637,14.1671,14.4178,148440.82584221,0
+RA.US,D,20190605,000000,14.4499,14.4857,14.425,14.4785,92099.745553914,0
+RA.US,D,20190606,000000,14.4637,14.5171,14.4362,14.4434,159499.28619147,0
+RA.US,D,20190607,000000,14.4995,14.4995,14.425,14.4399,259575.41185153,0
+RA.US,D,20190610,000000,14.5095,14.572,14.4399,14.572,174309.60747266,0
+RA.US,D,20190611,000000,14.6308,14.6308,14.4554,14.5454,213371.4350624,0
+RA.US,D,20190612,000000,14.4848,14.5655,14.4627,14.5214,92472.208961385,0
+RA.US,D,20190613,000000,14.5297,14.617,14.4995,14.6117,137994.42524443,0
+RA.US,D,20190614,000000,14.697,14.7171,14.6242,14.697,118694.93973637,0
+RA.US,D,20190617,000000,14.697,14.7731,14.6932,14.7731,152444.26293535,0
+RA.US,D,20190618,000000,14.8126,14.8273,14.7455,14.7685,194820.14359216,0
+RA.US,D,20190619,000000,14.7537,14.8392,14.7537,14.7574,126638.6476138,0
+RA.US,D,20190620,000000,14.7685,14.8392,14.7685,14.8208,207959.82491119,0
+RA.US,D,20190621,000000,14.8208,14.863,14.7731,14.8208,152138.23305963,0
+RA.US,D,20190624,000000,14.8273,14.8677,14.8126,14.8558,129531.22893027,0
+RA.US,D,20190625,000000,14.7924,14.8273,14.6512,14.6512,249941.46067471,0
+RA.US,D,20190626,000000,14.6308,14.685,14.6117,14.6308,121063.67631895,0
+RA.US,D,20190627,000000,14.6117,14.6594,14.5784,14.6041,162406.02547372,0
+RA.US,D,20190628,000000,14.6738,14.6738,14.5849,14.5923,190399.59104562,0
+RA.US,D,20190701,000000,14.6041,14.6811,14.5784,14.5923,265442.2550563,0
+RA.US,D,20190702,000000,14.6242,14.6454,14.6041,14.6242,231117.90063174,0
+RA.US,D,20190703,000000,14.687,14.6932,14.595,14.5986,206180.27751996,0
+RA.US,D,20190705,000000,14.6454,14.6666,14.5784,14.5849,162739.28220672,0
+RA.US,D,20190708,000000,14.6117,14.6932,14.6117,14.6242,241956.36797422,0
+RA.US,D,20190709,000000,14.5849,14.6512,14.5849,14.5986,171222.08185811,0
+RA.US,D,20190710,000000,14.6308,14.7116,14.6308,14.687,216576.58070037,0
+RA.US,D,20190711,000000,14.7034,14.7547,14.6932,14.7455,157867.85290377,0
+RA.US,D,20190712,000000,14.762,14.7988,14.762,14.7804,138873.30819715,0
+RA.US,D,20190715,000000,14.7804,14.8558,14.7804,14.8273,174846.52109805,0
+RA.US,D,20190716,000000,14.8943,14.8943,14.7794,14.8208,241078.5740958,0
+RA.US,D,20190717,000000,14.8208,14.875,14.7649,14.8474,152384.36384937,0
+RA.US,D,20190718,000000,14.863,14.863,14.7924,14.8126,81691.462556307,0
+RA.US,D,20190719,000000,14.8392,14.8649,14.7391,14.7924,145346.76578192,0
+RA.US,D,20190722,000000,14.8273,14.8392,14.7446,14.8126,170816.94622192,0
+RA.US,D,20190723,000000,14.8345,14.875,14.8273,14.875,118466.23413529,0
+RA.US,D,20190724,000000,14.8273,14.9421,14.8273,14.8474,115023.67030192,0
+RA.US,D,20190725,000000,14.8815,14.9208,14.8687,14.8869,137581.6660882,0
+RA.US,D,20190726,000000,14.9291,14.9548,14.8869,14.9145,190987.69116267,0
+RA.US,D,20190729,000000,14.9145,14.9577,14.8687,14.9145,133572.78362359,0
+RA.US,D,20190730,000000,14.8687,14.963,14.8687,14.9577,162058.61077494,0
+RA.US,D,20190731,000000,14.9291,14.9704,14.8208,14.8687,248059.54030013,0
+RA.US,D,20190801,000000,14.8558,14.9605,14.8558,14.9007,88583.124668776,0
+RA.US,D,20190802,000000,14.8869,14.9779,14.8687,14.9291,114883.1797184,0
+RA.US,D,20190805,000000,14.8474,14.9208,14.6961,14.7685,327345.23774796,0
+RA.US,D,20190806,000000,14.7685,14.8474,14.7685,14.8345,217836.63965487,0
+RA.US,D,20190807,000000,14.8345,14.9339,14.7998,14.9291,259280.27271872,0
+RA.US,D,20190808,000000,14.9879,15.0028,14.8943,14.9879,199258.12132736,0
+RA.US,D,20190809,000000,14.9779,15.0789,14.9704,15.0651,270010.92170641,0
+RA.US,D,20190812,000000,15.0789,15.1193,15.0238,15.1193,304146.86627867,0
+RA.US,D,20190813,000000,15.111,15.1927,15.0238,15.0826,211198.73185217,0
+RA.US,D,20190814,000000,15.0596,15.1541,14.9339,15.0826,429447.04158898,0
+RA.US,D,20190815,000000,15.0724,15.1193,14.963,15.0826,240229.09614895,0
+RA.US,D,20190816,000000,15.1349,15.2019,15.0843,15.111,150380.46715421,0
+RA.US,D,20190819,000000,15.1597,15.2359,15.0963,15.2019,193565.5300091,0
+RA.US,D,20190820,000000,15.2359,15.2542,15.1788,15.2359,191789.24984074,0
+RA.US,D,20190821,000000,15.2506,15.2506,15.2019,15.2157,134634.63105716,0
+RA.US,D,20190822,000000,15.2506,15.2625,15.1845,15.2092,166533.61703604,0
+RA.US,D,20190823,000000,15.2092,15.2359,15.1486,15.1845,248177.16032354,0
+RA.US,D,20190826,000000,15.2753,15.2753,15.1349,15.2359,150621.15257248,0
+RA.US,D,20190827,000000,15.2625,15.2753,15.1423,15.1597,178320.66808586,0
+RA.US,D,20190828,000000,15.1423,15.256,15.1423,15.2019,135307.67896891,0
+RA.US,D,20190829,000000,15.2359,15.269,15.2286,15.269,116171.55460447,0
+RA.US,D,20190830,000000,15.2808,15.3599,15.2753,15.2808,225545.10748549,0
+RA.US,D,20190903,000000,15.3398,15.3599,15.2982,15.2982,129298.16703202,0
+RA.US,D,20190904,000000,15.3249,15.4672,15.3249,15.4672,156419.38409693,0
+RA.US,D,20190905,000000,15.4672,15.4966,15.3765,15.4737,230450.29809146,0
+RA.US,D,20190906,000000,15.5022,15.5022,15.4488,15.459,141550.25280403,0
+RA.US,D,20190909,000000,15.459,15.5436,15.459,15.5315,143384.25390982,0
+RA.US,D,20190910,000000,15.5315,15.5684,15.5261,15.5572,193388.01089969,0
+RA.US,D,20190911,000000,15.5572,15.6508,15.5398,15.5572,270104.58209542,0
+RA.US,D,20190912,000000,15.6334,15.64,15.5261,15.5436,171717.61066044,0
+RA.US,D,20190913,000000,15.5315,15.5911,15.4672,15.4802,183833.5621461,0
+RA.US,D,20190916,000000,15.4737,15.5911,15.4672,15.5756,214086.9568715,0
+RA.US,D,20190917,000000,15.5756,15.5839,15.5252,15.5436,123722.1066629,0
+RA.US,D,20190918,000000,15.5436,15.5635,15.516,15.5572,150219.28415917,0
+RA.US,D,20190919,000000,15.5572,15.6831,15.5572,15.6068,143231.7835091,0
+RA.US,D,20190920,000000,15.516,15.6657,15.5087,15.6068,148694.58015199,0
+RA.US,D,20190923,000000,15.6068,15.6657,15.5911,15.6068,108976.04076486,0
+RA.US,D,20190924,000000,15.6657,15.7116,15.6344,15.7116,183443.67354999,0
+RA.US,D,20190925,000000,15.7116,15.7253,15.6436,15.7253,102499.3159572,0
+RA.US,D,20190926,000000,15.6895,15.6895,15.5911,15.6068,217851.88669495,0
+RA.US,D,20190927,000000,15.6068,15.6831,15.5635,15.6298,206065.92471944,0
+RA.US,D,20190930,000000,15.6298,15.6831,15.6023,15.6142,215146.62615649,0
+RA.US,D,20191001,000000,15.6225,15.6325,15.5839,15.6142,103983.72421562,0
+RA.US,D,20191002,000000,15.5839,15.5976,15.3451,15.4956,366462.60812654,0
+RA.US,D,20191003,000000,15.5306,15.6142,15.4903,15.6142,132574.10249889,0
+RA.US,D,20191004,000000,15.6142,15.6518,15.5592,15.64,105764.36068116,0
+RA.US,D,20191007,000000,15.6518,15.7116,15.55,15.674,170213.59906479,0
+RA.US,D,20191008,000000,15.674,15.7253,15.6344,15.7188,202733.35738943,0
+RA.US,D,20191009,000000,15.7253,15.7253,15.6831,15.7253,187694.33050715,0
+RA.US,D,20191010,000000,15.7289,15.7584,15.7024,15.7419,195323.29591452,0
+RA.US,D,20191011,000000,15.7419,15.8265,15.7371,15.8173,274104.7519657,0
+RA.US,D,20191014,000000,15.8143,15.875,15.7942,15.8613,291308.85853818,0
+RA.US,D,20191015,000000,15.7565,15.8199,15.64,15.7419,324029.00653234,0
+RA.US,D,20191016,000000,15.7419,15.8199,15.6657,15.674,244059.37042984,0
+RA.US,D,20191017,000000,15.674,15.7419,15.6575,15.6831,220658.43114246,0
+RA.US,D,20191018,000000,15.6518,15.7116,15.6298,15.64,153827.38728474,0
+RA.US,D,20191021,000000,15.6463,15.7419,15.64,15.6575,196801.16972721,0
+RA.US,D,20191022,000000,15.6895,15.762,15.64,15.7188,204512.90478069,0
+RA.US,D,20191023,000000,15.7482,15.7942,15.6895,15.7942,163356.78732963,0
+RA.US,D,20191024,000000,15.8381,15.8455,15.7565,15.8199,183497.03819023,0
+RA.US,D,20191025,000000,15.8199,15.8888,15.8014,15.8327,152260.2093802,0
+RA.US,D,20191028,000000,15.8381,15.8961,15.8199,15.8813,182099.75587508,0
+RA.US,D,20191029,000000,15.8199,15.8265,15.1973,15.3451,946712.67769459,0
+RA.US,D,20191030,000000,15.3451,15.3983,15.144,15.2404,680815.1895847,0
+RA.US,D,20191031,000000,15.2129,15.4956,15.2056,15.4277,415320.65896245,0
+RA.US,D,20191101,000000,15.4802,15.55,15.4277,15.5252,179754.9789269,0
+RA.US,D,20191104,000000,15.5378,15.6657,15.5252,15.6575,237554.32969065,0
+RA.US,D,20191105,000000,15.674,15.6748,15.55,15.5976,169829.15584013,0
+RA.US,D,20191106,000000,15.5976,15.64,15.5592,15.5911,184961.84311143,0
+RA.US,D,20191107,000000,15.6225,15.64,15.516,15.5436,167825.25914498,0
+RA.US,D,20191108,000000,15.5378,15.5684,15.4058,15.4058,206072.45916517,0
+RA.US,D,20191111,000000,15.391,15.4406,15.313,15.3736,251413.88911592,0
+RA.US,D,20191112,000000,15.3736,15.4479,15.3451,15.3818,228843.91351246,0
+RA.US,D,20191113,000000,15.391,15.617,15.3277,15.5325,282281.52174136,0
+RA.US,D,20191114,000000,15.5592,15.5592,15.4286,15.4966,143119.60885715,0
+RA.US,D,20191115,000000,15.4536,15.617,15.4536,15.55,157826.46808073,0
+RA.US,D,20191118,000000,15.55,15.5703,15.3507,15.3736,276494.1809598,0
+RA.US,D,20191119,000000,15.3507,15.4122,15.2588,15.3305,221246.53125951,0
+RA.US,D,20191120,000000,15.3378,15.3451,15.2551,15.3451,196830.57473306,0
+RA.US,D,20191121,000000,15.3451,15.3451,15.1735,15.1872,268146.42652047,0
+RA.US,D,20191122,000000,15.2588,15.3451,15.2037,15.313,144176.01091927,0
+RA.US,D,20191125,000000,15.3451,15.3451,15.2312,15.2526,208164.57087788,0
+RA.US,D,20191126,000000,15.2526,15.3011,15.2175,15.2726,152584.75351888,0
+RA.US,D,20191127,000000,15.2726,15.3581,15.2661,15.2855,130037.64847551,0
+RA.US,D,20191129,000000,15.2855,15.3624,15.2855,15.2855,42891.012796361,0
+RA.US,D,20191202,000000,15.2947,15.3378,15.2782,15.3074,116811.9302875,0
+RA.US,D,20191203,000000,15.3011,15.3451,15.2661,15.2947,139524.57462308,0
+RA.US,D,20191204,000000,15.2855,15.3691,15.2782,15.3691,148253.50506419,0
+RA.US,D,20191205,000000,15.3691,15.4286,15.3074,15.3736,152403.9671866,0
+RA.US,D,20191206,000000,15.3624,15.4058,15.3507,15.3581,102917.52048488,0
+RA.US,D,20191209,000000,15.4122,15.4204,15.3507,15.3507,120183.70429193,0
+RA.US,D,20191210,000000,15.3305,15.391,15.3011,15.3451,213545.68694896,0
+RA.US,D,20191211,000000,15.3451,15.3451,15.2661,15.313,188775.78127797,0
+RA.US,D,20191212,000000,15.2855,15.3213,15.2753,15.2855,171976.81034169,0
+RA.US,D,20191213,000000,15.2588,15.2855,15.2395,15.2782,171162.18277212,0
+RA.US,D,20191216,000000,15.2947,15.4351,15.2947,15.4122,265440.07690774,0
+RA.US,D,20191217,000000,15.3726,15.4802,15.3433,15.4204,281580.15789806,0
+RA.US,D,20191218,000000,15.3726,15.416,15.3433,15.4049,178054.93395888,0
+RA.US,D,20191219,000000,15.3974,15.4277,15.3572,15.3572,168426.42815351,0
+RA.US,D,20191220,000000,15.3624,15.3808,15.3065,15.3065,227188.52059037,0
+RA.US,D,20191223,000000,15.2919,15.3451,15.256,15.2762,283751.772034,0
+RA.US,D,20191224,000000,15.2827,15.3065,15.256,15.2709,123726.46296005,0
+RA.US,D,20191226,000000,15.2709,15.3065,15.2633,15.2762,292735.5458592,0
+RA.US,D,20191227,000000,15.256,15.2709,15.0549,15.0817,935716.29457992,0
+RA.US,D,20191230,000000,15.1524,15.1524,14.9265,14.9871,736542.03197296,0
+RA.US,D,20191231,000000,14.9871,15.0549,14.8778,15.0238,1003008.0168627,0
+RA.US,D,20200102,000000,15.0238,15.2368,14.9871,15.0925,1431929.0355692,0
+RA.US,D,20200103,000000,15.0549,15.1524,14.963,15.0991,1269183.2189168,0
+RA.US,D,20200106,000000,15.1321,15.2827,15.1229,15.1385,1242702.3775348,0
+RA.US,D,20200107,000000,15.1661,15.2368,15.0991,15.2148,320754.16013976,0
+RA.US,D,20200108,000000,15.201,15.3369,15.201,15.3002,307930.31036505,0
+RA.US,D,20200109,000000,15.3286,15.4113,15.3112,15.4049,231417.39606172,0
+RA.US,D,20200110,000000,15.4204,15.5179,15.3808,15.4536,510434.96215343,0
+RA.US,D,20200113,000000,15.4802,15.5334,15.4672,15.4884,446027.10859282,0
+RA.US,D,20200114,000000,15.3286,15.4204,15.3286,15.39,234697.68782576,0
+RA.US,D,20200115,000000,15.3572,15.4324,15.3572,15.4113,178083.24989044,0
+RA.US,D,20200116,000000,15.4672,15.4865,15.4113,15.459,156480.37225723,0
+RA.US,D,20200117,000000,15.459,15.4802,15.3726,15.3726,310734.676664,0
+RA.US,D,20200121,000000,15.447,15.4536,15.3974,15.447,422209.05385205,0
+RA.US,D,20200122,000000,15.4802,15.5445,15.4488,15.5445,261883.16027382,0
+RA.US,D,20200123,000000,15.5104,15.5509,15.447,15.5445,260444.49313562,0
+RA.US,D,20200124,000000,15.5179,15.5711,15.4344,15.459,358355.53910549,0
+RA.US,D,20200127,000000,15.3726,15.527,15.3726,15.3808,559930.12144947,0
+RA.US,D,20200128,000000,15.3808,15.5012,15.3726,15.4277,182086.68698358,0
+RA.US,D,20200129,000000,15.447,15.5179,15.4204,15.4966,234927.48250112,0
+RA.US,D,20200130,000000,15.5022,15.527,15.4802,15.4966,110857.96113944,0
+RA.US,D,20200131,000000,15.4966,15.5242,15.4113,15.447,276729.42100664,0
+RA.US,D,20200203,000000,15.4406,15.5334,15.4204,15.5104,138876.57542002,0
+RA.US,D,20200204,000000,15.5509,15.6188,15.5334,15.6105,277823.94066892,0
+RA.US,D,20200205,000000,15.6555,15.785,15.6105,15.7786,369665.57561592,0
+RA.US,D,20200206,000000,15.785,15.8006,15.7171,15.7463,227221.19281909,0
+RA.US,D,20200207,000000,15.8327,15.8978,15.7437,15.7932,393468.38331664,0
+RA.US,D,20200210,000000,15.8143,15.8978,15.7932,15.8978,293558.88602307,0
+RA.US,D,20200211,000000,15.8905,15.9392,15.8538,15.8758,272146.59639075,0
+RA.US,D,20200212,000000,15.8622,15.9328,15.8381,15.9117,212910.75663738,0
+RA.US,D,20200213,000000,15.9117,16.0201,15.8704,15.9449,301099.63641287,0
+RA.US,D,20200214,000000,15.9539,15.9677,15.874,15.9449,237593.5363651,0
+RA.US,D,20200218,000000,15.975,16.0119,15.9539,15.975,201585.47308688,0
+RA.US,D,20200219,000000,15.9539,16.0227,15.9539,16.0119,146522.96601603,0
+RA.US,D,20200220,000000,15.975,16.0375,15.9677,15.9916,237523.83561048,0
+RA.US,D,20200221,000000,15.975,16.0302,15.784,15.784,400287.07745161,0
+RA.US,D,20200224,000000,15.549,15.5654,15.3634,15.5436,643649.44033533,0
+RA.US,D,20200225,000000,15.5436,15.5911,15.0395,15.0817,565085.79914234,0
+RA.US,D,20200226,000000,15.0395,15.303,15.0395,15.1927,514365.43126909,0
+RA.US,D,20200227,000000,15.0862,15.0963,14.685,14.7702,700052.59785822,0
+RA.US,D,20200228,000000,14.55,14.5701,14.0733,14.3001,982995.1876941,0
+RA.US,D,20200302,000000,14.3901,15.0669,14.2581,14.8329,617147.9065419,0
+RA.US,D,20200303,000000,14.875,15.054,14.6952,14.7014,365468.28329901,0
+RA.US,D,20200304,000000,14.9466,15.1715,14.9016,15.1532,259483.9296111,0
+RA.US,D,20200305,000000,15.0395,15.0991,14.8879,14.9679,308954.04019846,0
+RA.US,D,20200306,000000,14.6778,14.7988,14.5556,14.7014,327429.09646835,0
+RA.US,D,20200309,000000,13.7521,13.8816,12.7796,13.3682,875939.18490401,0
+RA.US,D,20200310,000000,13.6116,13.6887,13.3682,13.6308,428219.65486321,0
+RA.US,D,20200311,000000,13.4388,13.4454,12.6455,12.6539,918034.08439377,0
+RA.US,D,20200312,000000,11.3767,11.8183,10.1288,11.159,1269512.1193528,0
+RA.US,D,20200313,000000,13.2341,13.5758,11.0818,11.9598,1438743.373407,0
+RA.US,D,20200316,000000,10.7631,11.2582,10.7293,10.7854,888529.97278047,0
+RA.US,D,20200317,000000,10.8202,11.5246,10.6815,10.7854,1402648.1841855,0
+RA.US,D,20200318,000000,9.98096,9.98096,7.48249,7.89871,1709302.0994817,0
+RA.US,D,20200319,000000,7.62556,9.04345,7.5903,8.89194,1178162.7459849,0
+RA.US,D,20200320,000000,9.20324,10.1876,9.11784,9.81852,1136015.5709295,0
+RA.US,D,20200323,000000,9.60526,9.63758,8.30072,8.95623,936445.97435479,0
+RA.US,D,20200324,000000,9.31704,9.86427,9.20324,9.68533,861427.26997851,0
+RA.US,D,20200325,000000,9.55121,10.7908,9.35198,10.3317,548629.88660766,0
+RA.US,D,20200326,000000,10.5182,10.5182,9.89375,10.509,1219277.478613,0
+RA.US,D,20200327,000000,10.4246,10.6118,10.1004,10.6118,335939.12297702,0
+RA.US,D,20200330,000000,10.6256,10.7781,10.3739,10.5182,440659.06141325,0
+RA.US,D,20200331,000000,10.5264,10.9001,10.4043,10.5614,696697.15996811,0
+RA.US,D,20200401,000000,10.3464,10.4896,9.96534,9.97364,529481.78242601,0
+RA.US,D,20200402,000000,9.86427,10.194,9.84971,9.96534,341114.40400712,0
+RA.US,D,20200403,000000,9.90018,9.94873,9.46117,9.60526,453127.87296913,0
+RA.US,D,20200406,000000,9.78538,10.3667,9.78538,10.1665,508490.96454426,0
+RA.US,D,20200407,000000,10.4299,10.8128,10.2941,10.3014,408015.14861944,0
+RA.US,D,20200408,000000,10.4454,11.0047,10.4454,10.9873,452611.65175528,0
+RA.US,D,20200409,000000,11.4905,12.1397,11.3683,11.7265,758849.54067237,0
+RA.US,D,20200413,000000,11.7265,11.7981,10.9883,11.3885,949844.85535507,0
+RA.US,D,20200414,000000,11.6668,11.7668,11.4097,11.7226,717559.46708355,0
+RA.US,D,20200415,000000,11.4768,11.6062,11.2554,11.5787,183714.8530484,0
+RA.US,D,20200416,000000,11.4979,11.6217,11.1057,11.1995,357721.69786821,0
+RA.US,D,20200417,000000,11.3885,11.4382,11.3014,11.3427,200465.90471589,0
+RA.US,D,20200420,000000,11.295,11.3913,11.0168,11.0808,348476.54621322,0
+RA.US,D,20200421,000000,10.9955,11.0185,10.7457,10.8568,253613.81918344,0
+RA.US,D,20200422,000000,11.0974,11.1168,10.9158,11.0525,239667.13381488,0
+RA.US,D,20200423,000000,11.271,11.5181,11.1646,11.3821,423191.39886238,0
+RA.US,D,20200424,000000,11.5246,11.5483,11.2087,11.2122,264947.81532827,0
+RA.US,D,20200427,000000,11.1692,11.2417,11.0314,11.0525,332803.67809367,0
+RA.US,D,20200428,000000,11.1205,11.3821,11.0525,11.3821,274648.20003682,0
+RA.US,D,20200429,000000,11.4603,11.8476,11.452,11.8476,420441.48627799,0
+RA.US,D,20200430,000000,11.7944,12.1672,11.7367,12.1416,545923.53699489,0
+RA.US,D,20200501,000000,11.9781,12.0185,11.6925,11.776,235231.33422826,0
+RA.US,D,20200504,000000,11.7678,11.7678,11.316,11.5851,257292.71213792,0
+RA.US,D,20200505,000000,11.6925,11.9698,11.6925,11.8917,205758.80576941,0
+RA.US,D,20200506,000000,11.8917,11.8917,11.6668,11.7284,163342.62936386,0
+RA.US,D,20200507,000000,11.8239,11.8623,11.6125,11.6191,223091.42310821,0
+RA.US,D,20200508,000000,11.7623,11.8174,11.643,11.7678,466746.74697615,0
+RA.US,D,20200511,000000,11.8239,11.8239,11.6586,11.7623,697789.50148184,0
+RA.US,D,20200512,000000,11.8321,11.8568,11.6999,11.7357,581858.63229562,0
+RA.US,D,20200513,000000,11.6557,11.721,11.159,11.5163,352009.50321274,0
+RA.US,D,20200514,000000,11.3234,11.4638,10.8707,11.2636,341470.53130022,0
+RA.US,D,20200515,000000,11.0634,11.5695,11.0369,11.4794,252133.76722218,0
+RA.US,D,20200518,000000,11.5603,11.7522,11.5603,11.6649,293252.85614734,0
+RA.US,D,20200519,000000,11.7614,11.8991,11.7614,11.7944,275874.49768831,0
+RA.US,D,20200520,000000,11.8752,11.979,11.8698,11.9534,182451.52687102,0
+RA.US,D,20200521,000000,12.0486,12.0974,11.935,11.979,260544.68797038,0
+RA.US,D,20200522,000000,12.0157,12.0753,11.9735,12.0423,242493.28159961,0
+RA.US,D,20200526,000000,12.1717,12.2444,11.8413,11.8698,327788.49098432,0
+RA.US,D,20200527,000000,11.9534,12.068,11.8568,12.0084,260442.31498703,0
+RA.US,D,20200528,000000,12.0331,12.1443,12.0084,12.1194,230928.40170514,0
+RA.US,D,20200529,000000,12.2012,12.2086,12.1056,12.2012,170239.73684778,0
+RA.US,D,20200601,000000,12.2086,12.3564,12.1856,12.3123,207554.68927502,0
+RA.US,D,20200602,000000,12.3856,12.519,12.2975,12.519,262863.32713557,0
+RA.US,D,20200603,000000,12.6162,12.8292,12.5492,12.7843,500916.45285143,0
+RA.US,D,20200604,000000,12.6226,12.7632,12.5575,12.7237,253361.15394795,0
+RA.US,D,20200605,000000,12.8513,12.932,12.7585,12.798,266552.02175867,0
+RA.US,D,20200608,000000,12.9753,12.9753,12.8062,12.9605,411229.00685174,0
+RA.US,D,20200609,000000,12.8374,12.9395,12.776,12.8374,227386.7321113,0
+RA.US,D,20200610,000000,12.9256,12.9256,12.754,12.8788,199704.6417866,0
+RA.US,D,20200611,000000,12.6162,12.6796,12.0239,12.1194,395008.33436389,0
+RA.US,D,20200612,000000,12.3205,12.4676,12.2121,12.4436,286978.69915776,0
+RA.US,D,20200615,000000,12.2086,12.519,12.2086,12.4601,396044.04401449,0
+RA.US,D,20200616,000000,12.6172,12.7182,12.5115,12.5583,338478.84422326,0
+RA.US,D,20200617,000000,12.5583,12.6539,12.4886,12.5042,265122.0672148,0
+RA.US,D,20200618,000000,12.4666,12.529,12.3692,12.3692,294717.66106852,0
+RA.US,D,20200619,000000,12.4739,12.519,12.4234,12.5042,134767.49812066,0
+RA.US,D,20200622,000000,12.3923,12.5042,12.3839,12.4142,172044.3329477,0
+RA.US,D,20200623,000000,12.5042,12.5712,12.4297,12.4886,160955.37851833,0
+RA.US,D,20200624,000000,12.4886,12.5024,12.3537,12.362,227208.12392761,0
+RA.US,D,20200625,000000,12.4234,12.4234,12.2377,12.2425,302678.7941346,0
+RA.US,D,20200626,000000,12.1746,12.3334,12.1746,12.2635,302054.75456594,0
+RA.US,D,20200629,000000,12.2203,12.2509,12.1259,12.1966,191617.17610277,0
+RA.US,D,20200630,000000,12.2509,12.451,12.2444,12.4364,403393.11732911,0
+RA.US,D,20200701,000000,12.4364,12.5327,12.2866,12.295,136423.98011703,0
+RA.US,D,20200702,000000,12.362,12.4968,12.3537,12.4666,184231.07426228,0
+RA.US,D,20200706,000000,12.8019,12.8329,12.585,12.6539,310802.19927001,0
+RA.US,D,20200707,000000,12.5262,12.7512,12.5262,12.6245,240848.77942044,0
+RA.US,D,20200708,000000,12.7053,12.786,12.63,12.7256,214361.40359279,0
+RA.US,D,20200709,000000,12.6907,12.7347,12.5777,12.6455,192123.59564803,0
+RA.US,D,20200710,000000,12.6455,12.6907,12.5832,12.6172,176396.27381392,0
+RA.US,D,20200713,000000,12.6172,12.7723,12.6172,12.6907,322971.51539593,0
+RA.US,D,20200714,000000,12.6815,12.6932,12.5612,12.6152,298700.40575015,0
+RA.US,D,20200715,000000,12.6438,12.6897,12.607,12.63,270533.677366,0
+RA.US,D,20200716,000000,12.607,12.6723,12.5556,12.5556,112294.45012905,0
+RA.US,D,20200717,000000,12.5556,12.6979,12.5556,12.6815,193911.85563359,0
+RA.US,D,20200720,000000,12.6152,12.6749,12.6152,12.6749,110456.09272612,0
+RA.US,D,20200721,000000,12.7201,12.766,12.7053,12.7125,131333.64688161,0
+RA.US,D,20200722,000000,12.7256,12.7769,12.7125,12.7429,141818.16507958,0
+RA.US,D,20200723,000000,12.8255,12.8255,12.6897,12.7256,307599.23178065,0
+RA.US,D,20200724,000000,12.6897,12.8935,12.6897,12.8935,193500.18555164,0
+RA.US,D,20200727,000000,12.8558,12.9605,12.8558,12.9247,186400.51024963,0
+RA.US,D,20200728,000000,12.8421,12.9311,12.8421,12.8421,120938.4327755,0
+RA.US,D,20200729,000000,12.8421,12.9716,12.8421,12.9019,250509.95745453,0
+RA.US,D,20200730,000000,12.7787,12.9128,12.766,12.8495,238163.12221922,0
+RA.US,D,20200731,000000,12.8631,12.8935,12.8255,12.8631,237090.38404274,0
+RA.US,D,20200803,000000,12.8495,12.8631,12.8027,12.8027,304975.65181399,0
+RA.US,D,20200804,000000,12.7943,12.8421,12.7943,12.8027,287013.54953507,0
+RA.US,D,20200805,000000,12.8421,12.9753,12.8421,12.9247,198724.47492483,0
+RA.US,D,20200806,000000,12.9753,12.9845,12.8935,12.9605,202970.77558484,0
+RA.US,D,20200807,000000,12.932,12.9928,12.9247,12.9753,232494.49053536,0
+RA.US,D,20200810,000000,13.0065,13.1644,12.9928,13.1497,484477.96550542,0
+RA.US,D,20200811,000000,13.1562,13.2131,13.0892,13.0954,325755.18928331,0
+RA.US,D,20200812,000000,13.0892,13.2039,13.0892,13.1203,167520.31834353,0
+RA.US,D,20200813,000000,13.0725,13.1634,12.99,13.0725,195435.47056647,0
+RA.US,D,20200814,000000,13.0045,13.0652,12.9725,13.0119,186018.24517353,0
+RA.US,D,20200817,000000,12.9982,13.0119,12.9128,12.99,222091.65290921,0
+RA.US,D,20200818,000000,12.99,13.0652,12.9725,13.0652,171311.38594996,0
+RA.US,D,20200819,000000,12.9982,13.0929,12.99,13.0496,153740.26134147,0
+RA.US,D,20200820,000000,13.0892,13.1028,12.9982,13.1028,94836.58924681,0
+RA.US,D,20200821,000000,13.0578,13.1268,12.944,12.944,251294.09094394,0
+RA.US,D,20200824,000000,12.9513,13.0202,12.944,12.957,123762.40241167,0
+RA.US,D,20200825,000000,13.0045,13.0119,12.9653,13.0119,172623.72047044,0
+RA.US,D,20200826,000000,13.0119,13.0119,12.9513,12.9513,132871.41978029,0
+RA.US,D,20200827,000000,12.9513,12.9678,12.921,12.9368,185604.39694303,0
+RA.US,D,20200828,000000,12.9368,12.9653,12.9285,12.9285,181342.84924296,0
+RA.US,D,20200831,000000,12.9285,12.9725,12.9128,12.9368,213080.65222676,0
+RA.US,D,20200901,000000,12.9128,12.99,12.9128,12.9725,160623.21085963,0
+RA.US,D,20200902,000000,12.99,13.1341,12.9725,13.1341,313219.94419569,0
+RA.US,D,20200903,000000,13.0954,13.1268,13.0578,13.0954,225141.06092359,0
+RA.US,D,20200904,000000,13.0725,13.1268,12.9513,13.0725,188930.42982728,0
+RA.US,D,20200908,000000,13.0045,13.0045,12.9368,12.957,182837.05916998,0
+RA.US,D,20200909,000000,12.99,13.0496,12.9653,13.0284,145360.9237477,0
+RA.US,D,20200910,000000,13.0414,13.1268,13.035,13.0496,195589.03004149,0
+RA.US,D,20200911,000000,13.0578,13.0725,13.0119,13.0359,128065.33493479,0
+RA.US,D,20200914,000000,13.1423,13.1808,13.0892,13.1341,371646.60175095,0
+RA.US,D,20200915,000000,13.1423,13.2249,13.1423,13.2039,173148.65427862,0
+RA.US,D,20200916,000000,13.2039,13.2562,13.1882,13.2488,110368.96678285,0
+RA.US,D,20200917,000000,13.1423,13.2186,13.1195,13.2131,108968.41724482,0
+RA.US,D,20200918,000000,13.2131,13.2378,13.1423,13.1808,114427.94666483,0
+RA.US,D,20200921,000000,13.1268,13.1716,12.9478,13.0258,308509.69788779,0
+RA.US,D,20200922,000000,13.0872,13.1552,13.0394,13.1552,244410.05235149,0
+RA.US,D,20200923,000000,13.1552,13.1552,12.9091,12.9478,305223.9607523,0
+RA.US,D,20200924,000000,12.9339,12.9412,12.7309,12.7927,362101.954666,0
+RA.US,D,20200925,000000,12.7704,12.8091,12.7227,12.8009,188019.9637201,0
+RA.US,D,20200928,000000,12.8413,13.0185,12.8413,12.9091,174774.64219486,0
+RA.US,D,20200929,000000,12.9256,12.9624,12.832,12.8771,213049.06907232,0
+RA.US,D,20200930,000000,12.8631,12.9045,12.7549,12.7704,474276.60662307,0
+RA.US,D,20201001,000000,12.8091,12.8631,12.7227,12.7484,331640.54675105,0
+RA.US,D,20201002,000000,12.6778,12.7549,12.5556,12.63,481554.89010879,0
+RA.US,D,20201005,000000,12.6778,12.8329,12.6778,12.8163,331798.46252323,0
+RA.US,D,20201006,000000,12.8163,13.0147,12.8163,12.9697,316196.38423257,0
+RA.US,D,20201007,000000,12.9412,13.1028,12.9412,13.0341,361920.07925942,0
+RA.US,D,20201008,000000,13.0341,13.1423,13.0341,13.1331,156658.98044093,0
+RA.US,D,20201009,000000,13.1423,13.1957,13.1268,13.1716,226257.3620717,0
+RA.US,D,20201012,000000,13.1716,13.2196,13.1423,13.1423,283048.23004212,0
+RA.US,D,20201013,000000,12.978,13.0477,12.978,13.0258,204529.24089504,0
+RA.US,D,20201014,000000,13.0019,13.0137,12.8697,12.9019,248032.31344286,0
+RA.US,D,20201015,000000,12.8163,12.8631,12.7549,12.8413,199205.84576139,0
+RA.US,D,20201016,000000,12.832,12.8935,12.7154,12.7154,204479.14347766,0
+RA.US,D,20201019,000000,12.7008,12.776,12.7008,12.7484,164185.57286496,0
+RA.US,D,20201020,000000,12.7549,12.8679,12.7521,12.8413,128912.63473307,0
+RA.US,D,20201021,000000,12.8163,12.8485,12.7852,12.8485,123026.18819105,0
+RA.US,D,20201022,000000,12.8853,12.8853,12.7309,12.7549,209175.23181978,0
+RA.US,D,20201023,000000,12.6778,12.7927,12.6539,12.7392,227555.53862638,0
+RA.US,D,20201026,000000,12.7309,12.7549,12.6007,12.6613,187395.92415146,0
+RA.US,D,20201027,000000,12.6245,12.6932,12.5685,12.6613,178085.42803901,0
+RA.US,D,20201028,000000,12.5612,12.5915,12.361,12.3672,280598.901962,0
+RA.US,D,20201029,000000,12.361,12.4243,12.3315,12.3518,209895.10992603,0
+RA.US,D,20201030,000000,12.2829,12.3672,12.2591,12.2829,202086.44726068,0
+RA.US,D,20201102,000000,12.3149,12.5069,12.2985,12.4913,249124.65495659,0
+RA.US,D,20201103,000000,12.5069,12.6778,12.5069,12.6383,239945.93683333,0
+RA.US,D,20201104,000000,12.6465,12.7852,12.6465,12.7549,197305.41112387,0
+RA.US,D,20201105,000000,12.7704,12.9256,12.7632,12.9256,198410.82152908,0
+RA.US,D,20201106,000000,12.9019,13.0093,12.8771,12.9871,285119.64934331,0
+RA.US,D,20201109,000000,13.19,13.3379,13.0394,13.0882,451157.73757699,0
+RA.US,D,20201110,000000,13.0477,13.2002,13.0477,13.1572,240281.3717149,0
+RA.US,D,20201111,000000,13.1736,13.292,13.1524,13.2838,197841.23567496,0
+RA.US,D,20201112,000000,13.2763,13.2838,13.1746,13.2204,155781.18656252,0
+RA.US,D,20201113,000000,13.1973,13.2269,13.1872,13.2147,105120.71777527,0
+RA.US,D,20201116,000000,13.2204,13.3618,13.2204,13.3379,244282.63065948,0
+RA.US,D,20201117,000000,13.3306,13.4545,13.2763,13.4545,226720.21864531,0
+RA.US,D,20201118,000000,13.4637,13.5492,13.4253,13.5169,298807.13503065,0
+RA.US,D,20201119,000000,13.5325,13.6116,13.2838,13.3849,556514.78447337,0
+RA.US,D,20201120,000000,13.3766,13.4857,13.3618,13.4545,326546.94629276,0
+RA.US,D,20201123,000000,13.5492,13.5492,13.3766,13.4169,276777.34027543,0
+RA.US,D,20201124,000000,13.4335,13.7226,13.4335,13.7226,383489.19558961,0
+RA.US,D,20201125,000000,13.7061,13.7998,13.6988,13.7521,158423.2807921,0
+RA.US,D,20201127,000000,13.729,13.7668,13.6988,13.7447,167270.92033093,0
+RA.US,D,20201130,000000,13.7061,13.7934,13.6904,13.7668,307860.60961045,0
+RA.US,D,20201201,000000,13.776,13.9164,13.776,13.8935,350794.09630414,0
+RA.US,D,20201202,000000,13.8862,14.0468,13.8777,14.0403,292625.54935581,0
+RA.US,D,20201203,000000,14.0036,14.0486,13.8384,14.0036,399530.17081947,0
+RA.US,D,20201204,000000,14.0258,14.1349,14.0258,14.1349,281156.50799893,0
+RA.US,D,20201207,000000,14.1194,14.3343,14.1194,14.2688,255577.42012984,0
+RA.US,D,20201208,000000,14.2688,14.3866,14.2688,14.3709,264287.83630802,0
+RA.US,D,20201209,000000,14.3709,14.4719,14.3001,14.3223,331175.51202885,0
+RA.US,D,20201210,000000,14.3223,15.6757,14.1349,14.1983,258669.30204153,0
+RA.US,D,20201211,000000,14.2138,14.3866,14.2138,14.2606,378025.30987244,0
+RA.US,D,20201214,000000,14.3075,14.4031,14.2211,14.2211,264464.26634313,0
+RA.US,D,20201215,000000,14.212,14.2616,14.0947,14.1579,234733.62727734,0
+RA.US,D,20201216,000000,14.1579,14.2268,14.0376,14.1101,433195.63529809,0
+RA.US,D,20201217,000000,14.1579,14.2442,14.1322,14.1735,329880.60269704,0
+RA.US,D,20201218,000000,14.1891,14.2442,14.1029,14.1487,293888.87553318,0
+RA.US,D,20201221,000000,14.0376,14.1165,13.899,14.0074,308100.20595442,0
+RA.US,D,20201222,000000,14.0074,14.0715,13.9505,13.9917,166132.83769699,0
+RA.US,D,20201223,000000,14.0219,14.2046,13.9991,14.0301,221294.45052831,0
+RA.US,D,20201224,000000,14.0458,14.1983,14.0301,14.1983,78935.015526177,0
+RA.US,D,20201228,000000,14.236,14.2765,14.0633,14.0633,252439.79709791,0
+RA.US,D,20201229,000000,14.0633,14.1405,13.9466,13.9588,207160.44438171,0
+RA.US,D,20201230,000000,13.9274,14.0219,13.9053,14.0146,343364.43149201,0
+RA.US,D,20201231,000000,13.9772,14.1165,13.9772,14.1029,300965.68027512,0
+RA.US,D,20210104,000000,14.1165,14.1983,13.9991,14.0301,279934.56664458,0
+RA.US,D,20210105,000000,14.0458,14.2606,14.0458,14.2442,292087.54665613,0
+RA.US,D,20210106,000000,14.1579,14.3159,14.1256,14.212,303691.63322508,0
+RA.US,D,20210107,000000,14.2683,14.2683,14.1487,14.2046,431664.39684517,0
+RA.US,D,20210108,000000,14.2046,14.3551,14.1579,14.3075,242235.17099269,0
+RA.US,D,20210111,000000,14.2442,14.38,14.236,14.3387,238873.19865685,0
+RA.US,D,20210112,000000,14.3635,14.38,14.2442,14.3635,171337.52373295,0
+RA.US,D,20210113,000000,14.3223,14.4958,14.3223,14.4591,169025.41901348,0
+RA.US,D,20210114,000000,14.4985,14.7511,14.4738,14.7511,311739.89223444,0
+RA.US,D,20210115,000000,14.7511,14.8218,14.6308,14.6555,336444.45344797,0
+RA.US,D,20210119,000000,14.5757,14.7034,14.5757,14.6794,268207.41468077,0
+RA.US,D,20210120,000000,14.6794,14.8474,14.6794,14.8227,204362.61252855,0
+RA.US,D,20210121,000000,14.8309,14.8713,14.7896,14.8309,152338.62272915,0
+RA.US,D,20210122,000000,14.8227,14.8713,14.7217,14.8135,142970.4056793,0
+RA.US,D,20210125,000000,14.8135,14.9007,14.7547,14.7759,237738.38324578,0
+RA.US,D,20210126,000000,14.8566,14.9824,14.8254,14.8474,312795.20522226,0
+RA.US,D,20210127,000000,14.8227,14.9522,14.6886,14.7896,278670.15139292,0
+RA.US,D,20210128,000000,14.8796,15.0055,14.7896,14.9099,280824.34034021,0
+RA.US,D,20210129,000000,14.8392,15.0632,14.8006,14.8309,306790.04958255,0
+RA.US,D,20210201,000000,14.9522,15.0715,14.8016,14.8649,375864.58647939,0
+RA.US,D,20210202,000000,14.943,15.1973,14.9007,15.0559,308739.49256315,0
+RA.US,D,20210203,000000,15.0715,15.1524,14.9752,15.1101,503112.02662176,0
+RA.US,D,20210204,000000,15.1101,15.3185,15.1008,15.1597,366386.37292618,0
+RA.US,D,20210205,000000,15.2625,15.5809,15.1597,15.55,511503.34403275,0
+RA.US,D,20210208,000000,15.5902,15.7904,15.5809,15.7647,566599.61240661,0
+RA.US,D,20210209,000000,15.6665,15.74,15.323,15.3847,878594.34802509,0
+RA.US,D,20210210,000000,15.5877,15.5877,15.2496,15.3305,413149.0448265,0
+RA.US,D,20210211,000000,15.3542,15.4093,15.3213,15.3939,215012.67001872,0
+RA.US,D,20210212,000000,15.4728,15.516,15.3755,15.4903,282341.42082737,0
+RA.US,D,20210216,000000,15.5068,15.7106,15.4811,15.5068,391173.70378583,0
+RA.US,D,20210217,000000,15.5334,15.6133,15.4508,15.4728,237145.92683157,0
+RA.US,D,20210218,000000,15.4903,15.6407,15.4903,15.5407,453072.33018031,0
+RA.US,D,20210219,000000,15.6757,15.8153,15.6508,15.6508,495226.03968177,0
+RA.US,D,20210222,000000,15.9503,16.29,15.8961,16.0898,1192370.8091836,0
+RA.US,D,20210223,000000,16.0476,16.1359,15.6582,15.9934,925003.07078089,0
+RA.US,D,20210224,000000,16.145,16.4589,16.0972,16.4186,1006129.3037802,0
+RA.US,D,20210225,000000,16.4433,16.6444,16.1699,16.2018,845575.79367524,0
+RA.US,D,20210226,000000,16.3478,16.5003,16.0724,16.3478,654458.50267197,0
+RA.US,D,20210301,000000,16.4186,16.8731,16.4186,16.8153,593104.4134229,0
+RA.US,D,20210302,000000,16.8731,17.1945,16.6986,16.8794,652245.50371298,0
+RA.US,D,20210303,000000,16.7977,16.8077,16.2091,16.6131,1029626.0816053,0
+RA.US,D,20210304,000000,16.5251,16.6628,16.233,16.4929,577141.85154198,0
+RA.US,D,20210305,000000,16.6792,16.6948,16.0724,16.5821,759077.15719915,0
+RA.US,D,20210308,000000,16.5821,16.7023,16.4599,16.6205,434804.19802565,0
+RA.US,D,20210309,000000,16.7593,17.0419,16.7272,16.9768,415961.03464545,0
+RA.US,D,20210310,000000,17.0008,17.1062,16.9033,17.0419,373786.63273248,0
+RA.US,D,20210311,000000,17.1467,17.3321,17.1311,17.244,420462.17868952,0
+RA.US,D,20210312,000000,17.2357,17.2752,17.0503,17.1219,508855.80443169,0
+RA.US,D,20210315,000000,17.2752,17.3642,17.1393,17.356,540664.39724442,0
+RA.US,D,20210316,000000,17.3229,17.3278,17.1275,17.2422,366539.9324012,0
+RA.US,D,20210317,000000,17.2577,17.2577,16.8676,16.8988,428778.34997442,0
+RA.US,D,20210318,000000,16.851,16.9061,16.2799,16.3525,1043929.9833411,0
+RA.US,D,20210319,000000,16.4259,16.6545,16.2881,16.5406,242675.1570062,0
+RA.US,D,20210322,000000,16.5085,16.7345,16.4673,16.4837,367822.86191581,0
+RA.US,D,20210323,000000,16.548,16.6756,16.4212,16.5085,298118.84007884,0
+RA.US,D,20210324,000000,16.5893,16.8005,16.515,16.7197,302182.17625797,0
+RA.US,D,20210325,000000,16.7529,16.8777,16.7197,16.7931,338770.71613321,0
+RA.US,D,20210326,000000,16.8748,16.996,16.8418,16.8988,234751.05246599,0
+RA.US,D,20210329,000000,16.9722,17.0696,16.8832,16.996,291933.98718112,0
+RA.US,D,20210330,000000,17.0052,17.1357,16.9722,17.0465,324997.1935769,0
+RA.US,D,20210331,000000,17.029,17.0998,16.8676,16.8748,697430.10696584,0
+RA.US,D,20210401,000000,17.0861,17.176,16.8042,16.9071,468884.59980908,0
+RA.US,D,20210405,000000,17.1109,17.2992,17.0465,17.2577,362548.47512524,0
+RA.US,D,20210406,000000,17.1596,17.4368,17.1596,17.4212,286898.10766026,0
+RA.US,D,20210407,000000,17.4212,17.5186,17.38,17.503,340713.62466808,0
+RA.US,D,20210408,000000,17.5103,17.6013,17.4212,17.4865,296997.09355926,0
+RA.US,D,20210409,000000,17.5268,17.6654,17.5103,17.6251,348247.84061215,0
+RA.US,D,20210412,000000,17.5672,17.8445,17.5672,17.8289,491054.88514781,0
+RA.US,D,20210413,000000,17.8116,17.9098,17.6875,17.8344,390767.47907533,0
+RA.US,D,20210414,000000,17.8344,17.9675,17.8198,17.9024,300946.07693787,0
+RA.US,D,20210415,000000,17.9024,18.041,17.8517,17.9428,324082.37117258,0
+RA.US,D,20210416,000000,17.9675,18.0989,17.9602,18.0834,367596.3344633,0
+RA.US,D,20210419,000000,18.0834,18.3119,18.0328,18.2219,386476.52636939,0
+RA.US,D,20210420,000000,18.3044,18.3294,17.8033,17.8517,486405.6270002,0
+RA.US,D,20210421,000000,17.9758,18.1317,17.8344,18.0741,424697.58860661,0
+RA.US,D,20210422,000000,18.0989,18.2724,17.9024,17.9923,354170.22660577,0
+RA.US,D,20210423,000000,18.0502,18.2422,18.0502,18.1317,370533.56782572,0
+RA.US,D,20210426,000000,18.1153,18.1824,17.9181,17.9758,458926.1044936,0
+RA.US,D,20210427,000000,17.9336,17.9675,17.5231,17.6957,608193.53772256,0
+RA.US,D,20210428,000000,17.6461,17.9024,17.6305,17.8198,302755.02933496,0
+RA.US,D,20210429,000000,17.885,18.0584,17.8033,18.041,303064.32643357,0
+RA.US,D,20210430,000000,18.017,18.2393,17.9923,18.197,399948.37534717,0
+RA.US,D,20210503,000000,18.2393,18.2816,18.0741,18.0834,363614.67885598,0
+RA.US,D,20210504,000000,18.0584,18.0584,17.7867,17.8942,643001.44113227,0
+RA.US,D,20210505,000000,17.9675,17.9758,17.873,17.9336,275481.34186933,0
+RA.US,D,20210506,000000,17.9758,18.2393,17.885,18.2054,394839.5278488,0
+RA.US,D,20210507,000000,18.1824,18.2567,18.0328,18.2475,384731.82935547,0
+RA.US,D,20210510,000000,18.2475,18.2596,18.1071,18.2475,435561.1046578,0
+RA.US,D,20210511,000000,17.9805,18.0969,17.9298,18.0135,370830.88510711,0
+RA.US,D,20210512,000000,17.9224,17.952,17.0511,17.1173,750305.75286068,0
+RA.US,D,20210513,000000,17.3084,17.5405,17.2918,17.4828,360888.725906,0
+RA.US,D,20210514,000000,17.6067,17.773,17.3413,17.4249,359841.0364382,0
+RA.US,D,20210517,000000,17.4332,17.6159,17.3918,17.5571,230655.04405812,0
+RA.US,D,20210518,000000,17.7068,17.8141,17.5993,17.6654,231675.50666866,0
+RA.US,D,20210519,000000,17.5746,17.7315,17.4662,17.6985,319574.69268278,0
+RA.US,D,20210520,000000,17.8565,17.9374,17.7812,17.906,251827.73734646,0
+RA.US,D,20210521,000000,17.8565,17.9639,17.7482,17.8483,248026.8680714,0
+RA.US,D,20210524,000000,17.8483,18.0135,17.7812,18.0052,205588.91018004,0
+RA.US,D,20210525,000000,18.0135,18.2127,17.9722,18.1476,319720.62863776,0
+RA.US,D,20210526,000000,18.1476,18.1585,17.9565,18.0805,319742.41012357,0
+RA.US,D,20210527,000000,18.1476,18.1713,17.8141,17.8895,506271.43113952,0
+RA.US,D,20210528,000000,17.873,18.0566,17.8141,18.0392,241198.37226781,0
+RA.US,D,20210601,000000,18.0135,18.2044,17.906,18.1961,314179.41864593,0
+RA.US,D,20210602,000000,18.1961,18.2623,17.9805,18.03,466871.99051961,0
+RA.US,D,20210603,000000,17.997,18.1476,17.9722,18.1301,206758.5759684,0
+RA.US,D,20210604,000000,18.0969,18.2311,18.0805,18.1713,230240.10675332,0
+RA.US,D,20210607,000000,18.2209,18.3294,18.1385,18.3294,413016.17776303,0
+RA.US,D,20210608,000000,18.3294,18.4459,18.2623,18.4376,376320.90860726,0
+RA.US,D,20210609,000000,18.4376,18.5452,18.3532,18.5121,395152.09217028,0
+RA.US,D,20210610,000000,18.5121,18.636,18.5121,18.5369,311538.41349063,0
+RA.US,D,20210611,000000,18.5369,18.7086,18.5369,18.6857,296538.59328281,0
+RA.US,D,20210614,000000,18.6857,18.8445,18.4862,18.8271,424939.36309919,0
+RA.US,D,20210615,000000,18.5918,18.8188,18.5414,18.6838,303546.7863444,0
+RA.US,D,20210616,000000,18.6838,18.692,18.3569,18.5414,297879.24373485,0
+RA.US,D,20210617,000000,18.3495,18.5682,18.3412,18.3569,333367.81857632,0
+RA.US,D,20210618,000000,18.2742,18.3992,18.1143,18.1317,288101.53475164,0
+RA.US,D,20210621,000000,18.1143,18.2567,18.1143,18.1897,276730.51008092,0
+RA.US,D,20210622,000000,18.3412,18.4579,18.2981,18.3817,210499.54615747,0
+RA.US,D,20210623,000000,18.3752,18.534,18.3495,18.4671,157412.61985019,0
+RA.US,D,20210624,000000,18.5918,18.6343,18.4249,18.491,256187.3017327,0
+RA.US,D,20210625,000000,18.534,18.559,18.4423,18.5002,195847.14064842,0
+RA.US,D,20210628,000000,18.5498,18.5808,18.4211,18.5682,312683.03057031,0
+RA.US,D,20210629,000000,18.5827,18.626,18.5498,18.6093,177691.18314574,0
+RA.US,D,20210630,000000,18.5498,18.6093,18.3412,18.3412,368259.58070643,0
+RA.US,D,20210701,000000,18.4166,18.5002,18.3412,18.3412,264208.33388478,0
+RA.US,D,20210702,000000,18.4249,18.5414,18.3899,18.5258,183501.3944874,0
+RA.US,D,20210706,000000,18.5084,18.6343,18.4755,18.5918,354877.03582053,0
+RA.US,D,20210707,000000,18.5918,18.76,18.559,18.7269,293974.91240215,0
+RA.US,D,20210708,000000,18.5498,18.692,18.3412,18.6672,434400.15146376,0
+RA.US,D,20210709,000000,18.6838,18.8023,18.6747,18.7517,319600.83046576,0
+RA.US,D,20210712,000000,18.7848,18.8942,18.7738,18.8675,503641.31672714,0
+RA.US,D,20210713,000000,18.8426,18.9106,18.783,18.8252,291706.37065433,0
+RA.US,D,20210714,000000,18.8005,18.8884,18.5305,18.6058,613623.66213672,0
+RA.US,D,20210715,000000,18.5883,18.6984,18.4368,18.4459,337141.46099412,0
+RA.US,D,20210716,000000,18.5305,18.6718,18.5038,18.6058,293228.89651295,0
+RA.US,D,20210719,000000,18.4201,18.478,18.1502,18.3523,550751.40332622,0
+RA.US,D,20210720,000000,18.4201,18.6149,18.3982,18.5305,233990.87861099,0
+RA.US,D,20210721,000000,18.5643,18.6718,18.5461,18.6479,167214.28846781,0
+RA.US,D,20210722,000000,18.6718,18.8005,18.6479,18.7912,210504.9915289,0
+RA.US,D,20210723,000000,18.8518,18.884,18.6397,18.6479,245222.50177247,0
+RA.US,D,20210726,000000,18.6479,18.817,18.6232,18.6435,239595.25491168,0
+RA.US,D,20210727,000000,18.6232,18.8005,18.5883,18.7408,224765.33029323,0
+RA.US,D,20210728,000000,18.6984,18.8088,18.6984,18.7324,155795.3445283,0
+RA.US,D,20210729,000000,18.7324,18.8666,18.7158,18.8088,147679.56291291,0
+RA.US,D,20210730,000000,18.8005,18.8344,18.6479,18.7499,167471.31000044,0
+RA.US,D,20210802,000000,18.817,18.8666,18.6902,18.8591,219412.53015373,0
+RA.US,D,20210803,000000,18.8758,18.9685,18.7324,18.9444,247943.009351,0
+RA.US,D,20210804,000000,18.927,18.9951,18.9106,18.9352,234069.29195994,0
+RA.US,D,20210805,000000,18.9685,19.0611,18.9519,19.0106,277835.92048613,0
+RA.US,D,20210806,000000,19.0961,19.1034,18.9777,19.0961,239994.94517641,0
+RA.US,D,20210809,000000,19.1034,19.1171,18.9444,19.0446,460706.74095914,0
+RA.US,D,20210810,000000,19.0097,19.052,18.9427,19.0097,290520.36875161,0
+RA.US,D,20210811,000000,19.0023,19.0144,18.9087,18.9251,203432.54308417,0
+RA.US,D,20210812,000000,19.0281,19.1548,18.8315,18.9251,309219.77432542,0
+RA.US,D,20210813,000000,18.9251,18.9665,18.8995,18.8995,129656.47247371,0
+RA.US,D,20210816,000000,18.8729,18.9665,18.7462,18.9251,307980.40778244,0
+RA.US,D,20210817,000000,18.8398,18.9665,18.7554,18.815,325304.3125269,0
+RA.US,D,20210818,000000,18.7554,18.8508,18.7554,18.815,209146.91588822,0
+RA.US,D,20210819,000000,18.6857,18.8398,18.6526,18.7205,342938.60344429,0
+RA.US,D,20210820,000000,18.7554,18.8564,18.7554,18.7966,162559.58494874,0
+RA.US,D,20210823,000000,18.815,18.8426,18.7032,18.7287,252727.31271068,0
+RA.US,D,20210824,000000,18.7379,18.7966,18.6691,18.694,261707.81931301,0
+RA.US,D,20210825,000000,18.7554,18.8296,18.7123,18.815,148291.62266438,0
+RA.US,D,20210826,000000,18.849,18.8564,18.7123,18.7462,199006.54516617,0
+RA.US,D,20210827,000000,18.7123,18.8205,18.7123,18.7462,187116.03205872,0
+RA.US,D,20210830,000000,18.7462,18.7966,18.6435,18.6857,289228.72664267,0
+RA.US,D,20210831,000000,18.6857,18.8564,18.6857,18.8315,233619.50427782,0
+RA.US,D,20210901,000000,18.7966,18.9619,18.7626,18.8995,297886.86725489,0
+RA.US,D,20210902,000000,18.9159,19.0437,18.9125,19.0281,230386.0427083,0
+RA.US,D,20210903,000000,19.0281,19.052,18.9087,19.0023,156434.63113703,0
+RA.US,D,20210907,000000,19.0023,19.0693,18.9087,19.0437,261899.49638819,0
+RA.US,D,20210908,000000,19.0023,19.0693,18.9335,19.0189,193102.6734355,0
+RA.US,D,20210909,000000,18.9583,19.0693,18.9583,19.0281,226034.10184207,0
+RA.US,D,20210910,000000,19.0023,19.0693,18.9583,18.9665,252141.39074221,0
+RA.US,D,20210913,000000,18.9757,19.0023,18.8398,18.8995,326733.1779965,0
+RA.US,D,20210914,000000,18.9326,19.0363,18.9077,18.9931,206924.11526061,0
+RA.US,D,20210915,000000,18.9418,18.9757,18.8811,18.8985,202347.82509047,0
+RA.US,D,20210916,000000,18.8811,19.0611,18.8811,18.9665,240553.64028762,0
+RA.US,D,20210917,000000,18.9418,18.9619,18.8039,18.838,279689.52492914,0
+RA.US,D,20210920,000000,18.5452,18.5717,18.3404,18.4505,511908.47966895,0
+RA.US,D,20210921,000000,18.6489,18.838,18.5136,18.6737,245006.86506289,0
+RA.US,D,20210922,000000,18.7866,18.8637,18.7003,18.7187,212122.26685082,0
+RA.US,D,20210923,000000,18.8131,18.9242,18.7609,18.8131,247169.76660451,0
+RA.US,D,20210924,000000,18.7187,18.8213,18.4762,18.5114,353974.19323341,0
+RA.US,D,20210927,000000,18.4938,18.5966,18.4597,18.5022,237656.70267397,0
+RA.US,D,20210928,000000,18.3651,18.4166,18.1926,18.1926,438338.24409945,0
+RA.US,D,20210929,000000,18.2798,18.3339,18.1419,18.1419,206145.42714266,0
+RA.US,D,20210930,000000,18.1419,18.1703,17.9621,17.9868,381876.27656488,0
+RA.US,D,20211001,000000,18.1761,18.2458,17.9621,18.21,224005.15643824,0
+RA.US,D,20211004,000000,18.2274,18.2615,18.1419,18.2615,318125.13480166,0
+RA.US,D,20211005,000000,18.322,18.5204,18.2798,18.4762,285481.22200786,0
+RA.US,D,20211006,000000,18.4259,18.5022,18.3044,18.4847,189306.16045759,0
+RA.US,D,20211007,000000,18.6149,18.7433,18.4349,18.6829,253214.12891869,0
+RA.US,D,20211008,000000,18.6241,18.8213,18.6241,18.7433,191938.45301857,0
+RA.US,D,20211011,000000,18.8213,18.838,18.6663,18.8131,249372.9638949,0
+RA.US,D,20211012,000000,18.8205,18.8205,18.681,18.7508,216494.90012855,0
+RA.US,D,20211013,000000,18.6718,18.7389,18.6168,18.6378,165276.8253044,0
+RA.US,D,20211014,000000,18.7333,18.8811,18.6645,18.8372,155163.6814396,0
+RA.US,D,20211015,000000,18.8205,18.9418,18.7939,18.8463,185396.38375348,0
+RA.US,D,20211018,000000,18.8121,18.9159,18.7674,18.8546,214200.22059774,0
+RA.US,D,20211019,000000,18.8546,18.9767,18.8546,18.9077,156504.33189164,0
+RA.US,D,20211020,000000,18.9242,19.0199,18.9159,19.0199,221213.85903079,0
+RA.US,D,20211021,000000,19.0721,19.0987,19.0199,19.0803,234177.11031472,0
+RA.US,D,20211022,000000,19.0372,19.0803,18.9501,19.0454,284540.26182058,0
+RA.US,D,20211025,000000,19.0033,19.0721,18.9418,18.9675,201453.6950977,0
+RA.US,D,20211026,000000,18.9675,19.0106,18.9198,18.9242,171485.6378365,0
+RA.US,D,20211027,000000,18.9326,19.0199,18.9242,18.9675,145167.06852394,0
+RA.US,D,20211028,000000,18.9849,19.0097,18.9501,18.9941,144345.90650865,0
+RA.US,D,20211029,000000,18.9767,19.0803,18.9675,19.0546,136481.70105445,0
+RA.US,D,20211101,000000,19.0987,19.0987,18.9849,19.0987,253275.11707897,0
+RA.US,D,20211102,000000,19.0987,19.2283,19.0106,19.2201,217234.38157204,0
+RA.US,D,20211103,000000,19.2283,19.3238,19.1676,19.3238,262362.3529618,0
+RA.US,D,20211104,000000,19.2804,19.3495,19.263,19.3321,223231.91369173,0
+RA.US,D,20211105,000000,19.3413,19.3495,19.141,19.2109,269271.44026292,0
+RA.US,D,20211108,000000,19.263,19.3155,19.2109,19.2712,280658.801048,0
+RA.US,D,20211109,000000,19.2964,19.3413,19.2356,19.3147,260470.6309186,0
+RA.US,D,20211110,000000,19.1999,19.2182,18.9637,19.0079,335642.89476991,0
+RA.US,D,20211111,000000,19.0346,19.0961,18.9637,19.0079,152321.1975405,0
+RA.US,D,20211112,000000,19.0079,19.0464,18.9034,18.9555,134417.90527329,0
+RA.US,D,20211115,000000,18.9555,19.0079,18.8675,18.9034,263661.61859078,0
+RA.US,D,20211116,000000,18.9289,19.0162,18.8942,18.9997,198955.3586745,0
+RA.US,D,20211117,000000,18.9997,19.1125,18.9289,19.0777,201613.78901846,0
+RA.US,D,20211118,000000,19.174,19.174,19.0254,19.1309,265237.50908964,0
+RA.US,D,20211119,000000,19.1566,19.1566,19.0162,19.0602,304669.62193827,0
+RA.US,D,20211122,000000,19.0961,19.1125,19.0079,19.0428,205058.5310004,0
+RA.US,D,20211123,000000,19.0346,19.0961,18.8324,18.8942,297989.24023822,0
+RA.US,D,20211124,000000,18.8767,18.9289,18.7996,18.9116,204985.5630229,0
+RA.US,D,20211126,000000,18.7626,18.7884,18.6747,18.7544,200891.73276363,0
+RA.US,D,20211129,000000,18.8675,18.9483,18.8324,18.9289,150150.67247884,0
+RA.US,D,20211130,000000,18.8324,18.927,18.7544,18.8675,291863.19735221,0
+RA.US,D,20211201,000000,18.8942,19.052,18.7279,18.7361,250296.49889352,0
+RA.US,D,20211202,000000,18.7802,18.9381,18.7709,18.8591,212837.78865991,0
+RA.US,D,20211203,000000,18.8942,19.0254,18.692,18.7012,466453.78599192,0
+RA.US,D,20211206,000000,18.7012,18.7544,18.3781,18.6397,472115.88323004,0
+RA.US,D,20211207,000000,18.6663,18.9555,18.6232,18.8232,229094.40059935,0
+RA.US,D,20211208,000000,18.8324,18.9198,18.7626,18.8232,212552.4511957,0
+RA.US,D,20211209,000000,18.7884,18.9555,18.7884,18.9381,202452.37622239,0
+RA.US,D,20211210,000000,18.8942,18.9034,18.7884,18.8508,185062.03794618,0
+RA.US,D,20211213,000000,18.8416,18.8416,18.614,18.8068,270430.21530838,0
+RA.US,D,20211214,000000,18.726,18.815,18.6994,18.7433,196998.29217386,0
+RA.US,D,20211215,000000,18.6994,18.7433,18.5044,18.602,368693.03227419,0
+RA.US,D,20211216,000000,18.6112,18.726,18.558,18.5672,235379.44833182,0
+RA.US,D,20211217,000000,18.5044,18.6994,18.4065,18.5488,212185.43315968,0
+RA.US,D,20211220,000000,18.478,18.478,17.8151,17.8602,567200.78141515,0
+RA.US,D,20211221,000000,17.9749,18.209,17.9033,18.0979,250949.94346804,0
+RA.US,D,20211222,000000,18.1245,18.2485,18.0979,18.152,276331.90889046,0
+RA.US,D,20211223,000000,18.3458,18.4259,18.2577,18.4074,311196.4441633,0
+RA.US,D,20211227,000000,18.478,18.5406,18.3412,18.3541,336926.91335881,0
+RA.US,D,20211228,000000,18.3541,18.6067,18.3541,18.4349,250428.27688272,0
+RA.US,D,20211229,000000,18.3992,18.6553,18.3992,18.5672,237250.47796349,0
+RA.US,D,20211230,000000,18.5672,18.6645,18.5488,18.5672,200642.33475101,0
+RA.US,D,20211231,000000,18.5938,18.8324,18.5938,18.6645,283687.51665083,0
+RA.US,D,20220103,000000,18.6645,18.7691,18.6112,18.7526,279077.4651777,0
+RA.US,D,20220104,000000,18.8407,18.885,18.7966,18.8223,240307.50949789,0
+RA.US,D,20220105,000000,18.815,19.0264,18.7433,18.7433,302633.05301439,0
+RA.US,D,20220106,000000,18.7433,18.9647,18.602,18.9289,279831.10458696,0
+RA.US,D,20220107,000000,18.9034,19.0355,18.8767,18.9822,173239.04744475,0
+RA.US,D,20220110,000000,18.9198,19.0537,18.7966,19.0537,318665.31564992,0
+RA.US,D,20220111,000000,19.0619,19.221,19.0089,19.2025,326149.43417662,0
+RA.US,D,20220112,000000,19.186,19.309,19.142,19.2394,377072.36986795,0
+RA.US,D,20220113,000000,19.142,19.3273,19.142,19.2834,276977.72994495,0
+RA.US,D,20220114,000000,19.186,19.3229,19.1686,19.2998,393767.87874661,0
+RA.US,D,20220118,000000,19.2283,19.3449,19.0951,19.2008,237528.19190766,0
+RA.US,D,20220119,000000,19.2008,19.2732,19.0134,19.1483,244064.81580131,0
+RA.US,D,20220120,000000,19.1034,19.308,18.9785,19.0501,287644.12354949,0
+RA.US,D,20220121,000000,18.9612,19.0134,18.3992,18.4259,530879.06474118,0
+RA.US,D,20220124,000000,17.8637,18.0676,17.1403,18.0512,1247340.7449395,0
+RA.US,D,20220125,000000,17.7831,18.3183,17.7831,18.2383,341045.7923268,0
+RA.US,D,20220126,000000,18.4788,18.559,18.1402,18.2557,361367.91859396,0
+RA.US,D,20220127,000000,18.5498,18.6847,18.2917,18.6479,248586.6522569,0
+RA.US,D,20220128,000000,18.5682,18.6479,18.4697,18.6479,266561.8234273,0
+RA.US,D,20220131,000000,18.693,18.7287,18.4653,18.6572,341326.77349383,0
+RA.US,D,20220201,000000,18.7022,19.0501,18.6305,19.0052,275704.60209894,0
+RA.US,D,20220202,000000,19.0134,19.1391,18.9427,19.0951,276078.15458071,0
+RA.US,D,20220203,000000,18.9612,19.0885,18.783,18.8353,271618.39535969,0
+RA.US,D,20220204,000000,18.8628,18.9877,18.7114,18.8005,323748.0253653,0
+RA.US,D,20220207,000000,18.8719,19.0052,18.7205,18.8628,451314.56427489,0
+RA.US,D,20220208,000000,18.871,19.006,18.8344,19.006,261843.95359936,0
+RA.US,D,20220209,000000,18.9785,19.1502,18.9612,19.051,249928.39178321,0
+RA.US,D,20220210,000000,18.9159,19.0537,18.6994,18.7269,304922.28717374,0
+RA.US,D,20220211,000000,18.7351,18.871,18.3798,18.4294,353258.67142434,0
+RA.US,D,20220214,000000,18.3487,18.411,18.1143,18.1502,313227.56771573,0
+RA.US,D,20220215,000000,18.3661,18.5012,18.177,18.4561,254717.05144006,0
+RA.US,D,20220216,000000,18.5104,18.7719,18.4201,18.7626,173585.37306926,0
+RA.US,D,20220217,000000,18.7351,18.8976,18.5735,18.6185,283784.44426273,0
+RA.US,D,20220218,000000,18.6277,18.7269,18.3395,18.5012,354867.23415191,0
+RA.US,D,20220222,000000,18.3211,18.4221,18.0153,18.0778,498676.22703516,0
+RA.US,D,20220223,000000,18.1502,18.3211,18.0695,18.0868,378792.01817321,0
+RA.US,D,20220224,000000,17.637,18.2945,17.6105,18.2403,412047.99071844,0
+RA.US,D,20220225,000000,18.3844,18.6819,18.2945,18.6451,240018.90481082,0
+RA.US,D,20220228,000000,18.5461,18.8976,18.4837,18.7626,257622.70164805,0
+RA.US,D,20220301,000000,18.7986,18.8884,18.6635,18.7269,189342.09990921,0
+RA.US,D,20220302,000000,18.6819,18.8115,18.6691,18.7535,181492.05242078,0
+RA.US,D,20220303,000000,18.8884,18.8976,18.7196,18.8252,260112.32547692,0
+RA.US,D,20220304,000000,18.8078,18.8078,18.6451,18.7177,205191.39806389,0
+RA.US,D,20220307,000000,18.6543,18.6819,18.4201,18.4201,231696.19908018,0
+RA.US,D,20220308,000000,18.411,18.5378,18.2044,18.3844,209371.26519214,0
+RA.US,D,20220309,000000,18.493,18.7626,18.4653,18.5918,203909.55762356,0
+RA.US,D,20220310,000000,18.5378,18.8976,18.4653,18.8436,334308.77876362,0
+RA.US,D,20220311,000000,18.8436,18.9335,18.7626,18.8078,198343.29892305,0
+RA.US,D,20220314,000000,18.7351,18.871,18.6819,18.6819,233357.03737372,0
+RA.US,D,20220315,000000,18.7076,18.7894,18.5808,18.6442,200076.01611978,0
+RA.US,D,20220316,000000,18.7076,18.8637,18.4808,18.6442,194064.3260343,0
+RA.US,D,20220317,000000,18.6168,18.8536,18.5258,18.7626,173835.86015614,0
+RA.US,D,20220318,000000,18.817,18.9987,18.7443,18.9261,157996.3636701,0
+RA.US,D,20220321,000000,18.9444,19.1171,18.9261,19.1171,294515.09325042,0
+RA.US,D,20220322,000000,19.1355,19.1897,18.9077,18.9535,267681.39179828,0
+RA.US,D,20220323,000000,18.9444,18.9444,18.5984,18.6902,356856.97288126,0
+RA.US,D,20220324,000000,18.7894,19.0079,18.6626,18.9352,221793.24655353,0
+RA.US,D,20220325,000000,18.9352,19.0172,18.8445,18.9261,155829.10583132,0
+RA.US,D,20220328,000000,18.817,18.9453,18.5984,18.7168,276509.42799989,0
+RA.US,D,20220329,000000,18.7894,18.86,18.7443,18.7535,206137.80362262,0
+RA.US,D,20220330,000000,18.7811,18.8893,18.7443,18.8262,180352.88071257,0
+RA.US,D,20220331,000000,18.8262,18.972,18.8262,18.8628,218114.35359906,0
+RA.US,D,20220401,000000,18.8628,19.0172,18.8078,18.9803,205480.00275095,0
+RA.US,D,20220404,000000,19.0629,19.2568,18.9895,19.2356,298877.92485955,0
+RA.US,D,20220405,000000,19.1897,19.197,19.0537,19.1171,262282.85053856,0
+RA.US,D,20220406,000000,19.0537,19.1714,18.8729,19.1079,271192.56731197,0
+RA.US,D,20220407,000000,19.0537,19.2126,19.0079,19.1263,211704.06232312,0
+RA.US,D,20220408,000000,19.0987,19.1448,18.9444,19.1263,199541.28064297,0
+RA.US,D,20220411,000000,19.0446,19.0803,18.9352,19.0264,259656.00334904,0
+RA.US,D,20220412,000000,19.0987,19.154,19.0529,19.0803,195085.87771913,0
+RA.US,D,20220413,000000,19.0711,19.1448,18.9612,19.0346,180701.38448564,0
+RA.US,D,20220414,000000,19.007,19.1355,18.9703,18.9703,254158.35632886,0
+RA.US,D,20220418,000000,18.9703,19.0711,18.8508,18.9427,232102.42379066,0
+RA.US,D,20220419,000000,18.9427,19.0987,18.8966,19.0346,123100.24524282,0
+RA.US,D,20220420,000000,19.0895,19.2182,19.0254,19.1263,182740.1315581,0
+RA.US,D,20220421,000000,19.1632,19.1999,19.0391,19.0987,206701.94410528,0
+RA.US,D,20220422,000000,18.9978,19.0803,18.9242,18.9978,206637.68872213,0
+RA.US,D,20220425,000000,18.915,18.9794,18.8508,18.9427,256145.91690965,0
+RA.US,D,20220426,000000,19.007,19.007,18.8692,18.8875,207129.95030157,0
+RA.US,D,20220427,000000,18.915,18.9595,18.7775,18.8232,270031.61411794,0
+RA.US,D,20220428,000000,18.86,18.9697,18.7408,18.9335,220840.30654903,0
+RA.US,D,20220429,000000,18.915,19.007,18.8509,18.9242,195404.97648634,0
+RA.US,D,20220502,000000,18.8232,18.9519,18.7408,18.7957,309151.1626451,0
+RA.US,D,20220503,000000,18.8049,19.0711,18.7957,19.007,327547.80556606,0
+RA.US,D,20220504,000000,19.0529,19.3927,19.007,19.3744,467971.95555336,0
+RA.US,D,20220505,000000,19.2916,19.2916,18.9612,19.1815,546461.53969458,0
+RA.US,D,20220506,000000,19.0711,19.2916,18.9609,19.2824,432523.67646062,0
+RA.US,D,20220509,000000,19.1448,19.2182,18.9794,19.0254,464470.58170829,0
+RA.US,D,20220510,000000,19.1728,19.1913,18.7834,18.9873,427503.48469466,0
+RA.US,D,20220511,000000,18.9503,19.043,18.6813,18.6813,405608.68789941,0
+RA.US,D,20220512,000000,18.5422,18.5887,16.7992,17.1145,1358358.6293953,0
+RA.US,D,20220513,000000,17.4391,17.8192,17.1702,17.7914,485495.19609409,0
+RA.US,D,20220516,000000,17.8934,18.445,17.8006,18.2641,298272.51796558,0
+RA.US,D,20220517,000000,18.505,18.5143,18.2733,18.3847,242579.33417691,0
+RA.US,D,20220518,000000,18.4404,18.4404,18.0417,18.1251,206187.95779998,0
+RA.US,D,20220519,000000,18.0324,18.3477,18.0045,18.1993,206376.71534661,0
+RA.US,D,20220520,000000,18.2178,18.2826,17.986,18.1065,162267.85184864,0
+RA.US,D,20220523,000000,18.0417,18.1714,17.9581,17.986,183793.76246704,0
+RA.US,D,20220524,000000,17.9396,18.0474,17.3555,17.4205,473727.51132952,0
+RA.US,D,20220525,000000,17.6152,18.0324,17.6152,17.9767,200995.50734566,0
+RA.US,D,20220526,000000,18.0139,18.5887,18.0139,18.3384,213276.61263708,0
+RA.US,D,20220527,000000,18.4496,18.5897,18.2829,18.4125,305772.12494709,0
+RA.US,D,20220531,000000,18.4866,18.4957,18.1714,18.4496,261089.43850734,0
+RA.US,D,20220601,000000,18.4589,18.5329,18.2641,18.3754,166132.5277892,0
+RA.US,D,20220602,000000,18.4033,18.505,18.3204,18.4125,157936.13580698,0
+RA.US,D,20220603,000000,18.394,18.4496,18.2919,18.3662,151160.27919001,0
+RA.US,D,20220606,000000,18.3662,18.394,18.2826,18.3384,126930.28188922,0
+RA.US,D,20220607,000000,18.2641,18.3477,18.2364,18.2733,104688.17120815,0
+RA.US,D,20220608,000000,18.3662,18.4774,18.2641,18.3384,162655.07447289,0
+RA.US,D,20220609,000000,18.2641,18.3106,18.1589,18.3013,193476.48530222,0
+RA.US,D,20220610,000000,18.0879,18.1435,17.8285,18.0045,301090.9377905,0
+RA.US,D,20220613,000000,17.6152,17.7079,17.0496,17.0589,460131.57489895,0
+RA.US,D,20220614,000000,17.2454,17.4329,17.1141,17.283,242995.52393149,0
+RA.US,D,20220615,000000,17.3017,17.3203,16.6363,16.8705,403139.24929678,0
+RA.US,D,20220616,000000,16.5987,16.618,15.2959,15.4178,1036423.6875484,0
+RA.US,D,20220617,000000,15.7271,16.177,15.6615,16.027,396420.67080566,0
+RA.US,D,20220621,000000,16.3365,16.6268,16.2332,16.3083,291653.737698,0
+RA.US,D,20220622,000000,16.1019,16.6175,16.027,16.1676,212852.07792049,0
+RA.US,D,20220623,000000,16.2801,16.7111,16.2469,16.6363,213666.16008481,0
+RA.US,D,20220624,000000,16.7581,17.1665,16.7299,17.1047,192959.87887515,0
+RA.US,D,20220627,000000,17.2736,17.5829,16.9456,16.9925,344901.96649846,0
+RA.US,D,20220628,000000,17.1611,17.2924,17.0487,17.1517,232072.09903199,0
+RA.US,D,20220629,000000,17.2173,17.5172,17.1892,17.3111,202028.94623652,0
+RA.US,D,20220630,000000,17.3017,17.3203,16.9925,17.2736,195925.99737686,0
+RA.US,D,20220701,000000,17.3296,17.386,17.1704,17.3017,130125.11239916,0
+RA.US,D,20220705,000000,17.2924,17.4329,17.1466,17.3203,181656.62009558,0
+RA.US,D,20220706,000000,17.3766,17.5923,17.1329,17.283,218293.51833731,0
+RA.US,D,20220707,000000,17.3111,17.7984,17.3017,17.5923,182906.01749324,0
+RA.US,D,20220708,000000,17.611,18.0795,17.4796,18.0328,267073.36430138,0
+RA.US,D,20220711,000000,18.0234,18.4545,17.9952,18.1265,578005.80531145,0
+RA.US,D,20220712,000000,18.0593,18.1823,17.9077,17.9739,262481.5733561,0
+RA.US,D,20220713,000000,17.7372,18.2866,17.7357,17.9739,292599.96879264,0
+RA.US,D,20220714,000000,17.7941,17.8491,17.3489,17.491,244700.08325178,0
+RA.US,D,20220715,000000,17.6046,17.8415,17.5478,17.5857,796737.26196027,0
+RA.US,D,20220718,000000,17.7372,17.7845,17.5289,17.5478,166537.13429266,0
+RA.US,D,20220719,000000,17.6709,17.6993,17.5383,17.6615,143411.37662981,0
+RA.US,D,20220720,000000,17.6709,17.742,17.5195,17.6046,200395.7778407,0
+RA.US,D,20220721,000000,17.652,17.7015,17.4248,17.6046,128752.39179529,0
+RA.US,D,20220722,000000,17.7561,17.7751,17.5289,17.7088,150392.3987261,0
+RA.US,D,20220725,000000,17.7088,17.8698,17.6236,17.8698,114268.69809193,0
+RA.US,D,20220726,000000,17.9362,18.1302,17.8468,18.0213,223143.49800386,0
+RA.US,D,20220727,000000,18.0498,18.4191,18.0118,18.3149,192123.30361554,0
+RA.US,D,20220728,000000,18.3528,18.7979,18.2771,18.7695,236368.47466914,0
+RA.US,D,20220729,000000,18.741,19.224,18.7033,19.1766,308489.15945716,0
+RA.US,D,20220801,000000,19.0442,19.063,18.6558,18.9399,299134.31529574,0
+RA.US,D,20220802,000000,18.8926,19.3282,18.8689,19.1293,231824.63287812,0
+RA.US,D,20220803,000000,19.2712,19.385,19.1293,19.2712,162422.01659347,0
+RA.US,D,20220804,000000,19.3187,19.3187,19.0062,19.205,201394.72609407,0
+RA.US,D,20220805,000000,19.0252,19.2997,19.0252,19.0442,160207.64609945,0
+RA.US,D,20220808,000000,19.1766,19.2807,18.8926,19.063,284124.74819894,0
+RA.US,D,20220809,000000,18.9856,19.1004,18.9856,19.0716,206266.65918678,0
+RA.US,D,20220810,000000,19.2439,19.3203,19.0047,19.2628,226680.66397492,0
+RA.US,D,20220811,000000,19.2055,19.2628,18.8421,18.8517,288309.52503696,0
+RA.US,D,20220812,000000,18.9186,19.0716,18.7656,18.9377,208971.44947549,0
+RA.US,D,20220815,000000,18.8995,19.1196,18.8517,18.9856,139140.39289165,0
+RA.US,D,20220816,000000,19.0812,19.1192,18.9377,19.0143,134370.67766279,0
+RA.US,D,20220817,000000,18.9569,19.1505,18.8517,19.0716,178970.96530695,0
+RA.US,D,20220818,000000,19.0908,19.1291,18.8229,18.8613,152262.8601949,0
+RA.US,D,20220819,000000,18.7465,18.8362,18.6605,18.7942,155828.12300296,0
+RA.US,D,20220822,000000,18.6509,18.6922,18.4308,18.4499,145769.06333245,0
+RA.US,D,20220823,000000,18.4212,18.5889,18.4212,18.5361,97027.424960219,0
+RA.US,D,20220824,000000,18.5361,18.9856,18.5361,18.976,116528.68064823,0
+RA.US,D,20220825,000000,19.0812,19.1864,18.909,18.9856,218268.31659846,0
+RA.US,D,20220826,000000,19.0716,19.1004,18.8037,18.8325,139139.34736004,0
+RA.US,D,20220829,000000,18.6509,18.7656,18.5838,18.689,149937.59788254,0
+RA.US,D,20220830,000000,18.8229,18.8373,18.3639,18.4881,140042.68667563,0
+RA.US,D,20220831,000000,18.5552,18.7082,18.1439,18.3543,149064.57898379,0
+RA.US,D,20220901,000000,18.2299,18.3543,17.8378,18.2491,356139.43410918,0
+RA.US,D,20220902,000000,18.2873,18.5456,18.2873,18.3639,106319.06442511,0
+RA.US,D,20220906,000000,18.3639,18.4117,18.1055,18.2969,150915.16994281,0
+RA.US,D,20220907,000000,18.2683,18.3925,18.2683,18.3448,134239.98621089,0
+RA.US,D,20220908,000000,18.2969,18.5945,18.2109,18.4691,150654.83257062,0
+RA.US,D,20220909,000000,18.5742,18.6317,18.4785,18.5552,100771.4736745,0
+RA.US,D,20220912,000000,18.6317,18.7178,18.5647,18.5647,167817.23403526,0
+RA.US,D,20220913,000000,18.1675,18.4767,18.1675,18.3221,189109.88872424,0
+RA.US,D,20220914,000000,18.3221,18.5638,18.2545,18.5638,202451.7244506,0
+RA.US,D,20220915,000000,18.3609,18.5251,18.1289,18.3029,258745.51670331,0
+RA.US,D,20220916,000000,18.0129,18.1482,17.8969,18.0033,201393.11140879,0
+RA.US,D,20220919,000000,17.8872,18.1096,17.8872,18.0612,90709.581641327,0
+RA.US,D,20220920,000000,17.9453,18.042,17.462,17.6071,231628.25887276,0
+RA.US,D,20220921,000000,17.6264,17.9357,17.5787,17.7424,192578.57974687,0
+RA.US,D,20220922,000000,17.665,17.752,17.3172,17.3654,264369.72186679,0
+RA.US,D,20220923,000000,17.2978,17.2978,16.5441,16.7084,333427.92455034,0
+RA.US,D,20220926,000000,16.5537,16.805,15.6937,16.0802,482884.83854422,0
+RA.US,D,20220927,000000,16.2445,16.7857,16.2445,16.573,537901.67234766,0
+RA.US,D,20220928,000000,16.805,17.6747,16.6455,17.462,528224.10717952,0
+RA.US,D,20220929,000000,17.2785,17.2978,15.8289,16.1575,781811.08428027,0
+RA.US,D,20220930,000000,16.3605,16.8195,16.3121,16.631,194245.66245494,0
+RA.US,D,20221003,000000,16.9886,17.1529,16.9306,17.0273,230476.51271876,0
+RA.US,D,20221004,000000,17.3269,17.781,17.2012,17.3945,247745.46134217,0
+RA.US,D,20221005,000000,17.2688,17.5008,17.0176,17.3557,202963.9565676,0
+RA.US,D,20221006,000000,17.3172,17.3751,17.0562,17.1818,138272.66203308,0
+RA.US,D,20221007,000000,17.0079,17.1287,16.8977,16.9499,206003.20046184,0
+RA.US,D,20221010,000000,16.9789,17.0659,16.5827,16.5827,208158.71460269,0
+RA.US,D,20221011,000000,16.5231,16.7187,16.2884,16.3276,187343.34371898,0
+RA.US,D,20221012,000000,16.3178,16.5377,16.2298,16.2298,167259.40903023,0
+RA.US,D,20221013,000000,16.0049,16.5817,15.9364,16.3764,249413.7073634,0
+RA.US,D,20221014,000000,16.3862,16.5671,16.289,16.4253,190800.4479789,0
+RA.US,D,20221017,000000,16.8261,17.0901,16.5817,17.0119,375678.81499184,0
+RA.US,D,20221018,000000,17.1781,17.3052,16.9728,17.0315,154888.49896399,0
+RA.US,D,20221019,000000,17.0119,17.2074,16.8946,16.9435,144869.03348166,0
+RA.US,D,20221020,000000,17.0315,17.0413,16.7539,16.7871,123035.06761281,0
+RA.US,D,20221021,000000,16.6893,17.0459,16.6405,16.8653,284897.09818752,0
+RA.US,D,20221024,000000,16.7773,16.9435,16.4742,16.4742,178442.83446752,0
+RA.US,D,20221025,000000,16.5329,16.8359,16.5329,16.7187,152217.93706379,0
+RA.US,D,20221026,000000,16.8457,17.0315,16.7773,16.8261,157706.34577941,0
+RA.US,D,20221027,000000,17.0119,17.1684,16.8751,16.9631,169004.32615077,0
+RA.US,D,20221028,000000,16.9826,17.2368,16.9826,17.1781,99291.511905698,0
+RA.US,D,20221031,000000,17.1781,17.1781,16.8653,16.8653,172031.84940798,0
+RA.US,D,20221101,000000,17.0804,17.1577,16.9233,17.0901,99870.423447451,0
+RA.US,D,20221102,000000,17.1488,17.1977,16.9924,17.0217,115675.93591156,0
+RA.US,D,20221103,000000,16.9924,17.0901,16.9055,17.0315,121903.83763899,0
+RA.US,D,20221104,000000,17.1781,17.3052,17.0706,17.1977,117252.08906676,0
+RA.US,D,20221107,000000,17.3932,17.4518,17.2662,17.3248,229892.31922582,0
+RA.US,D,20221108,000000,17.3337,17.5908,17.304,17.4029,202606.92391207,0
+RA.US,D,20221109,000000,17.3337,17.4177,16.9085,16.9777,178299.71601229,0
+RA.US,D,20221110,000000,17.2842,17.4128,17.1557,17.304,163350.30277432,0
+RA.US,D,20221111,000000,17.482,17.5216,17.3238,17.393,132212.60258599,0
+RA.US,D,20221114,000000,17.4128,17.472,17.1854,17.2249,158320.98116477,0
+RA.US,D,20221115,000000,17.3831,17.4128,17.1953,17.2842,147447.20960918,0
+RA.US,D,20221116,000000,17.3139,17.3831,17.1359,17.2447,120157.60287035,0
+RA.US,D,20221117,000000,17.1063,17.5018,17.0075,17.4523,162359.20380441,0
+RA.US,D,20221118,000000,17.4919,17.5018,17.3535,17.4128,73441.44499581,0
+RA.US,D,20221121,000000,17.5117,17.5117,17.3831,17.4425,73253.338456624,0
+RA.US,D,20221122,000000,17.4523,17.5117,17.2842,17.4523,134033.99977457,0
+RA.US,D,20221123,000000,17.5611,17.7094,17.5018,17.6303,170574.20067439,0
+RA.US,D,20221125,000000,17.6501,17.7885,17.5413,17.66,111784.83922557,0
+RA.US,D,20221128,000000,17.6501,17.7589,17.6303,17.6303,131062.7255158,0
+RA.US,D,20221129,000000,17.6699,17.749,17.5117,17.6303,169029.90666719,0
+RA.US,D,20221130,000000,17.6204,17.7521,17.4375,17.6897,144426.38040192,0
+RA.US,D,20221201,000000,17.7094,17.8775,17.6007,17.6897,160355.76802952,0
+RA.US,D,20221202,000000,17.6204,17.7984,17.5957,17.7094,88413.107394329,0
+RA.US,D,20221205,000000,17.6798,17.7094,17.6204,17.6501,144705.50623426,0
+RA.US,D,20221206,000000,17.6995,17.6995,17.5512,17.6007,113417.11854949,0
+RA.US,D,20221207,000000,17.571,17.6995,17.5314,17.5314,114660.03756379,0
+RA.US,D,20221208,000000,17.6402,17.6995,17.5611,17.5809,112614.12611876,0
+RA.US,D,20221209,000000,17.5809,17.66,17.5414,17.5908,83910.686359595,0
+RA.US,D,20221212,000000,17.5018,17.66,17.5018,17.571,191968.79119321,0
+RA.US,D,20221213,000000,17.73,17.8199,17.55,17.58,189869,0
+RA.US,D,20221214,000000,17.53,17.6,17.28,17.36,205644,0
+RA.US,D,20221215,000000,17.28,17.35,17.05,17.13,229437,0
+RA.US,D,20221216,000000,16.99,17.16,16.83,16.93,265893,0
+RA.US,D,20221219,000000,17.01,17.0488,16.65,16.69,194296,0
+RA.US,D,20221220,000000,16.7,16.7433,16.53,16.54,223629,0
+RA.US,D,20221221,000000,16.6,16.7,16.51,16.56,215844,0
+RA.US,D,20221222,000000,16.53,16.56,16.37,16.48,249297,0
+RA.US,D,20221223,000000,16.46,16.69,16.44,16.63,259514,0
+RA.US,D,20221227,000000,16.72,16.72,16.36,16.39,377760,0
+RA.US,D,20221228,000000,16.39,16.47,16.2,16.2,425623,0
+RA.US,D,20221229,000000,16.3,16.39,16.17,16.25,493864,0
+RA.US,D,20221230,000000,16.13,16.25,16.0501,16.15,480436,0
+RA.US,D,20230103,000000,16.24,16.55,16.2,16.52,327059,0
+RA.US,D,20230104,000000,16.66,16.75,16.53,16.58,222327,0
+RA.US,D,20230105,000000,16.52,16.655,16.47,16.63,181556,0
+RA.US,D,20230106,000000,16.73,16.88,16.65,16.88,228711,0
+RA.US,D,20230109,000000,17,17.38,16.9854,17.26,430433,0
+RA.US,D,20230110,000000,17.05,17.23,16.98,17.23,238948,0
+RA.US,D,20230111,000000,17.33,17.37,17.235,17.33,175083,0
+RA.US,D,20230112,000000,17.33,17.35,17.18,17.3,190893,0
+RA.US,D,20230113,000000,17.17,17.23,17.03,17.1,301185,0
+RA.US,D,20230117,000000,17.15,17.17,16.985,17.03,263067,0
+RA.US,D,20230118,000000,17.16,17.2,17.1,17.1,256559,0
+RA.US,D,20230119,000000,17.05,17.16,16.95,17.12,219026,0
+RA.US,D,20230120,000000,17.15,17.34,17.1,17.29,845920,0
+RA.US,D,20230123,000000,17.27,17.34,17.26,17.3,174918,0
+RA.US,D,20230124,000000,13.84,17.43,13.84,17.335,152662,0
+RA.US,D,20230125,000000,17.29,17.3399,17.18,17.32,175674,0
+RA.US,D,20230126,000000,17.39,17.49,17.3422,17.39,219650,0
+RA.US,D,20230127,000000,17.41,17.54,17.4,17.49,216264,0
+RA.US,D,20230130,000000,17.4,17.5,17.37,17.42,148549,0
+RA.US,D,20230131,000000,17.53,17.58,17.47,17.53,253599,0
+RA.US,D,20230201,000000,17.59,17.71,17.56,17.66,262087,0
+RA.US,D,20230202,000000,17.82,18,17.8,17.96,250470,0
+RA.US,D,20230203,000000,17.88,18.12,17.84,18,336923,0
+RA.US,D,20230206,000000,18,18.055,17.85,17.98,297956,0
+RA.US,D,20230207,000000,17.72,17.99,17.7,17.98,354661,0
+RA.US,D,20230208,000000,17.87,17.92,17.67,17.68,192467,0
+RA.US,D,20230209,000000,17.78,17.8,17.61,17.61,132636,0
+RA.US,D,20230210,000000,17.5,17.585,17.45,17.55,137445,0
+RA.US,D,20230213,000000,17.65,17.82,17.65,17.68,221716,0
+RA.US,D,20230214,000000,17.65,17.7396,17.62,17.71,170022,0
+RA.US,D,20230215,000000,17.7,17.74,17.57,17.68,128247,0
+RA.US,D,20230216,000000,17.59,17.808,17.58,17.59,175778,0
+RA.US,D,20230217,000000,17.57,17.69,17.52,17.67,173412,0
+RA.US,D,20230221,000000,17.59,17.63,17.32,17.32,253157,0
+RA.US,D,20230222,000000,17.35,17.49,17.35,17.46,201061,0
+RA.US,D,20230223,000000,17.58,17.78,17.52,17.74,256139,0
+RA.US,D,20230224,000000,17.54,17.76,17.54,17.72,181726,0
+RA.US,D,20230227,000000,17.845,17.89,17.73,17.8,177189,0
+RA.US,D,20230228,000000,17.75,17.89,17.73,17.78,293829,0
+RA.US,D,20230301,000000,17.77,17.85,17.68,17.82,186385,0
+RA.US,D,20230302,000000,17.75,17.94,17.65,17.88,260737,0
+RA.US,D,20230303,000000,17.99,18.13,17.95,18.1,235374,0
+RA.US,D,20230306,000000,18.1,18.23,18,18,230021,0
+RA.US,D,20230307,000000,18.09,18.16,17.93,17.94,247711,0
+RA.US,D,20230308,000000,17.95,18.05,17.93,17.96,127319,0
+RA.US,D,20230309,000000,18.03,18.0502,17.8,17.8,185527,0
+RA.US,D,20230310,000000,17.87,17.87,17.32,17.36,410211,0
+RA.US,D,20230313,000000,17.09,17.4299,17.07,17.09,376191,0
+RA.US,D,20230314,000000,17.14,17.28,17.03,17.13,234098,0
+RA.US,D,20230315,000000,16.9,16.98,16.74,16.84,314469,0
+RA.US,D,20230316,000000,16.8,17.02,16.71,16.91,198911,0
+RA.US,D,20230317,000000,16.91,17.07,16.6,16.65,141606,0
+RA.US,D,20230320,000000,16.6,16.72,16.28,16.36,330826,0
+RA.US,D,20230321,000000,16.52,16.6,16.36,16.49,223801,0
+RA.US,D,20230322,000000,16.53,16.64,16.39,16.4,182186,0
+RA.US,D,20230323,000000,16.36,16.56,16.29,16.33,253060,0
+RA.US,D,20230324,000000,16.4,16.45,16.29,16.29,132272,0
+RA.US,D,20230327,000000,16.32,16.45,16.32,16.36,137130,0
+RA.US,D,20230328,000000,16.46,16.64,16.3,16.4,396748,0
+RA.US,D,20230329,000000,16.51,16.51,16.4,16.41,221841,0
+RA.US,D,20230330,000000,16.47,16.58,16.4002,16.51,195188,0
+RA.US,D,20230331,000000,16.51,16.59,16.45,16.45,650174,0
+RA.US,D,20230403,000000,16.55,16.8,16.53,16.8,283881,0
+RA.US,D,20230404,000000,16.96,17.005,16.82,16.95,316785,0
+RA.US,D,20230405,000000,16.99,17,16.87,16.96,213615,0
+RA.US,D,20230406,000000,16.95,17.13,16.9417,17.07,182659,0
+RA.US,D,20230410,000000,17.07,17.2,17,17.17,292135,0
+RA.US,D,20230411,000000,16.95,17.25,16.9485,17.14,278331,0
+RA.US,D,20230412,000000,17.16,17.23,17.04,17.08,173025,0
+RA.US,D,20230413,000000,17.19,17.19,17.05,17.16,104141,0
+RA.US,D,20230414,000000,17.1,17.1538,17.035,17.04,119531,0
+RA.US,D,20230417,000000,17.05,17.075,16.9389,17,175564,0
+RA.US,D,20230418,000000,17.05,17.0509,16.814,16.84,178256,0
+RA.US,D,20230419,000000,16.84,16.9598,16.76,16.92,118133,0
+RA.US,D,20230420,000000,16.88,16.912,16.75,16.77,146889,0
+RA.US,D,20230421,000000,16.73,16.83,16.7297,16.8,120311,0
+RA.US,D,20230424,000000,16.85,17.07,16.78,17.03,253057,0
+RA.US,D,20230425,000000,17.03,17.12,16.96,17,400133,0
+RA.US,D,20230426,000000,17.09,17.17,16.92,16.94,285427,0
+RA.US,D,20230427,000000,17.03,17.17,17,17.17,147977,0
+RA.US,D,20230428,000000,17.09,17.2899,17.07,17.2,123715,0
+RA.US,D,20230501,000000,17.2,17.29,17.13,17.16,160096,0
+RA.US,D,20230502,000000,17.2,17.23,17.0683,17.19,160300,0
+RA.US,D,20230503,000000,17.24,17.28,17.06,17.09,273778,0
+RA.US,D,20230504,000000,17.01,17.18,16.99,17.07,244615,0
+RA.US,D,20230505,000000,17.16,17.2899,17.09,17.17,222070,0
+RA.US,D,20230508,000000,17.3,17.32,17.215,17.26,208539,0
+RA.US,D,20230509,000000,17,17.06,16.93,16.94,141589,0
+RA.US,D,20230510,000000,16.96,17.06,16.72,16.76,285800,0
+RA.US,D,20230511,000000,16.8,16.91,16.6,16.64,214503,0
+RA.US,D,20230512,000000,16.63,16.75,16.49,16.58,182428,0
+RA.US,D,20230515,000000,16.56,16.6799,16.51,16.53,193685,0
+RA.US,D,20230516,000000,16.62,16.62,16.34,16.35,165726,0
+RA.US,D,20230517,000000,16.41,16.4285,16.26,16.32,243697,0
+RA.US,D,20230518,000000,16.31,16.335,16.195,16.29,296772,0
+RA.US,D,20230519,000000,16.34,16.41,16.31,16.37,144406,0
+RA.US,D,20230522,000000,16.42,16.42,16.31,16.36,154971,0
+RA.US,D,20230523,000000,16.36,16.39,16.16,16.16,174150,0
+RA.US,D,20230524,000000,16.16,16.2,16.06,16.14,187381,0
+RA.US,D,20230525,000000,16.24,16.28,16.09,16.24,257093,0
+RA.US,D,20230526,000000,16.24,16.3384,16.16,16.18,317816,0
+RA.US,D,20230530,000000,16.28,16.28,16.08,16.23,286206,0
+RA.US,D,20230531,000000,16.3,16.3,16.125,16.23,206688,0
+RA.US,D,20230601,000000,16.3,16.45,16.2319,16.4,257814,0
+RA.US,D,20230602,000000,16.55,16.75,16.51,16.68,213993,0
+RA.US,D,20230605,000000,16.68,16.755,16.62,16.71,195475,0
+RA.US,D,20230606,000000,16.76,16.855,16.74,16.83,187723,0
+RA.US,D,20230607,000000,16.88,16.975,16.84,16.89,201646,0
+RA.US,D,20230608,000000,16.86,16.99,16.86,16.94,138815,0
+RA.US,D,20230609,000000,16.98,16.99,16.905,16.93,133697,0
+RA.US,D,20230612,000000,16.99,16.99,16.9,16.91,186668,0
+RA.US,D,20230613,000000,16.66,16.7,16.46,16.48,282488,0
+RA.US,D,20230614,000000,16.45,16.6183,16.3,16.41,168841,0
+RA.US,D,20230615,000000,16.33,16.51,16.33,16.34,181623,0
+RA.US,D,20230616,000000,16.42,16.51,16.35,16.51,131158,0
+RA.US,D,20230620,000000,16.48,16.52,16.39,16.48,164010,0
+RA.US,D,20230621,000000,16.48,16.48,16.38,16.44,109735,0
+RA.US,D,20230622,000000,16.39,16.44,16.36,16.4,111389,0
+RA.US,D,20230623,000000,16.43,16.43,16.32,16.38,175131,0
+RA.US,D,20230626,000000,16.45,16.475,16.38,16.47,144986,0
+RA.US,D,20230627,000000,16.56,16.72,16.5,16.71,293694,0
+RA.US,D,20230628,000000,16.73,16.8,16.62,16.69,216523,0
+RA.US,D,20230629,000000,16.69,16.76,16.565,16.67,225124,0
+RA.US,D,20230630,000000,16.79,16.79,16.67,16.76,166602,0
+RA.US,D,20230703,000000,16.81,16.85,16.78,16.8,111187,0
+RA.US,D,20230705,000000,16.82,17.015,16.81,16.92,332320,0
+RA.US,D,20230706,000000,16.85,16.992,16.82,16.96,186172,0
+RA.US,D,20230707,000000,16.93,17.06,16.92,17.01,205887,0
+RA.US,D,20230710,000000,17.01,17.0799,16.98,17.02,283730,0
+RA.US,D,20230711,000000,16.85,16.88,16.775,16.8,183353,0
+RA.US,D,20230712,000000,16.82,16.9084,16.71,16.85,256445,0
+RA.US,D,20230713,000000,16.83,16.89,16.785,16.81,205852,0
+RA.US,D,20230714,000000,16.75,16.8297,16.69,16.74,148179,0
+RA.US,D,20230717,000000,16.73,16.79,16.72,16.78,125980,0
+RA.US,D,20230718,000000,16.76,16.8699,16.75,16.78,147707,0
+RA.US,D,20230719,000000,16.78,16.82,16.75,16.78,148224,0
+RA.US,D,20230720,000000,16.8,16.8,16.73,16.78,137866,0
+RA.US,D,20230721,000000,16.79,16.8285,16.73,16.73,164539,0
+RA.US,D,20230724,000000,16.73,16.92,16.73,16.78,259311,0
+RA.US,D,20230725,000000,16.78,16.86,16.78,16.86,199596,0
+RA.US,D,20230726,000000,16.9,16.94,16.82,16.94,239341,0
+RA.US,D,20230727,000000,16.94,16.98,16.86,16.89,168724,0
+RA.US,D,20230728,000000,16.98,16.98,16.9,16.97,197507,0
+RA.US,D,20230731,000000,16.97,17.03,16.9521,17.03,184944,0
+RA.US,D,20230801,000000,17.04,17.135,17.02,17.08,214254,0
+RA.US,D,20230802,000000,17,17.08,16.96,17.07,198978,0
+RA.US,D,20230803,000000,17.01,17.15,16.92,17,252526,0
+RA.US,D,20230804,000000,17.04,17.2408,17.0182,17.15,285706,0
+RA.US,D,20230807,000000,17.21,17.2904,17.17,17.24,254455,0
+RA.US,D,20230808,000000,16.99,17.125,16.95,17.06,150730,0
+RA.US,D,20230809,000000,17.01,17.1,16.93,16.93,254064,0
+RA.US,D,20230810,000000,16.99,16.99,16.81,16.84,199324,0
+RA.US,D,20230811,000000,16.81,16.91,16.76,16.78,199690,0
+RA.US,D,20230814,000000,16.75,16.79,16.69,16.72,194237,0
+RA.US,D,20230815,000000,16.72,16.74,16.65,16.68,152037,0
+RA.US,D,20230816,000000,16.64,16.6772,16.47,16.56,261389,0
+RA.US,D,20230817,000000,16.51,16.5763,16.46,16.47,139451,0
+RA.US,D,20230818,000000,16.45,16.5306,16.41,16.48,178204,0
+RA.US,D,20230821,000000,16.47,16.5799,16.47,16.52,146270,0
+RA.US,D,20230822,000000,16.59,16.62,16.555,16.59,159730,0
+RA.US,D,20230823,000000,16.6,16.73,16.6,16.68,138954,0
+RA.US,D,20230824,000000,16.74,16.78,16.65,16.66,103346,0
+RA.US,D,20230825,000000,16.72,16.85,16.615,16.83,188840,0
+RA.US,D,20230828,000000,16.93,16.97,16.835,16.88,223972,0
+RA.US,D,20230829,000000,16.85,16.96,16.82,16.88,440265,0
+RA.US,D,20230830,000000,12.62,13.87,12.335,13.31,6486654,0
+RA.US,D,20230831,000000,12.82,13.16,12.59,12.91,2807058,0
+RA.US,D,20230901,000000,12.64,12.83,12.6,12.66,1341966,0
+RA.US,D,20230905,000000,12.55,12.81,12.55,12.77,1003922,0
+RA.US,D,20230906,000000,12.75,12.9292,12.59,12.65,931844,0
+RA.US,D,20230907,000000,12.61,12.74,12.59,12.68,460554,0
+RA.US,D,20230908,000000,12.7,12.82,12.68,12.8,451497,0
+RA.US,D,20230911,000000,12.78,12.805,12.66,12.67,609131,0
+RA.US,D,20230912,000000,12.45,12.52,12.28,12.28,996676,0
+RA.US,D,20230913,000000,12.28,12.3,12.16,12.18,898002,0
+RA.US,D,20230914,000000,12.16,12.28,12.1002,12.26,796688,0
+RA.US,D,20230915,000000,12.19,12.26,12.16,12.19,279433,0
+RA.US,D,20230918,000000,12.15,12.2,12.01,12.05,1026155,0
+RA.US,D,20230919,000000,12,12.05,11.95,12.02,634221,0
+RA.US,D,20230920,000000,12.02,12.14,12.02,12.1,380229,0
+RA.US,D,20230921,000000,12,12.12,12,12.03,363037,0
+RA.US,D,20230922,000000,12.05,12.14,12.03,12.07,653317,0
+RA.US,D,20230925,000000,12.03,12.14,12.03,12.14,554799,0
+RA.US,D,20230926,000000,12.13,12.1745,12.04,12.04,638823,0
+RA.US,D,20230927,000000,12.07,12.17,12,12.09,642866,0
+RA.US,D,20230928,000000,12.05,12.2,12.05,12.19,352377,0
+RA.US,D,20230929,000000,12.21,12.31,12.21,12.25,294104,0
+RA.US,D,20231002,000000,12.23,12.25,12.13,12.15,295775,0
+RA.US,D,20231003,000000,12.12,12.14,12,12.02,365152,0
+RA.US,D,20231004,000000,12.04,12.3,12.04,12.25,279614,0
+RA.US,D,20231005,000000,12.24,12.36,12.24,12.3,377163,0
+RA.US,D,20231006,000000,12.23,12.385,12.1901,12.32,387406,0
+RA.US,D,20231009,000000,12.32,12.45,12.3003,12.38,254580,0
+RA.US,D,20231010,000000,12.2,12.45,12.2,12.4,347177,0
+RA.US,D,20231011,000000,12.38,12.43,12.19,12.26,436374,0
+RA.US,D,20231012,000000,12.23,12.24,12.0801,12.13,449807,0
+RA.US,D,20231013,000000,12.15,12.19,12.1,12.13,254988,0
+RA.US,D,20231016,000000,12.16,12.2,12.105,12.14,302136,0
+RA.US,D,20231017,000000,12.09,12.09,11.97,12.01,379182,0
+RA.US,D,20231018,000000,11.95,12.12,11.94,11.94,337662,0
+RA.US,D,20231019,000000,11.93,12.05,11.93,11.95,281924,0
+RA.US,D,20231020,000000,11.94,12.02,11.905,11.93,439643,0
+RA.US,D,20231023,000000,11.9,12.01,11.885,11.95,430840,0
+RA.US,D,20231024,000000,11.92,12.15,11.92,12.14,330949,0
+RA.US,D,20231025,000000,12.1,12.2,12.05,12.06,520171,0
+RA.US,D,20231026,000000,12.1,12.21,12.1,12.17,397673,0
+RA.US,D,20231027,000000,12.12,12.165,12.11,12.11,457086,0
+RA.US,D,20231030,000000,12.12,12.19,12.11,12.17,237807,0
+RA.US,D,20231031,000000,12.18,12.27,12.155,12.19,339279,0
+RA.US,D,20231101,000000,12.24,12.2801,12.2,12.22,218880,0
+RA.US,D,20231102,000000,12.29,12.39,12.29,12.34,417830,0
+RA.US,D,20231103,000000,12.41,12.5,12.36,12.42,600766,0
+RA.US,D,20231106,000000,12.41,12.52,12.405,12.43,514183,0
+RA.US,D,20231107,000000,12.55,12.55,12.38,12.47,268969,0
+RA.US,D,20231108,000000,12.48,12.49,12.39,12.4,148934,0
+RA.US,D,20231109,000000,12.39,12.41,12.3406,12.37,279279,0
+RA.US,D,20231110,000000,12.42,12.45,12.34,12.36,196533,0
+RA.US,D,20231113,000000,12.35,12.415,12.35,12.39,197079,0
+RA.US,D,20231114,000000,12.39,12.5,12.39,12.42,519334,0
+RA.US,D,20231115,000000,12.43,12.46,12.37,12.43,349445,0
+RA.US,D,20231116,000000,12.47,12.47,12.4,12.42,203207,0
+RA.US,D,20231117,000000,12.47,12.54,12.4269,12.54,153619,0
+RA.US,D,20231120,000000,12.48,12.53,12.44,12.45,263468,0
+RA.US,D,20231121,000000,12.42,12.47,12.4,12.46,256594,0
+RA.US,D,20231122,000000,12.51,12.55,12.465,12.49,333057,0
+RA.US,D,20231124,000000,12.49,12.49,12.43,12.49,267077,0
+RA.US,D,20231127,000000,12.5,12.5,12.37,12.4,403938,0
+RA.US,D,20231128,000000,12.47,12.5,12.4119,12.47,240897,0
+RA.US,D,20231129,000000,12.54,12.6,12.5013,12.6,230858,0
+RA.US,D,20231130,000000,12.57,12.79,12.57,12.77,305143,0
+RA.US,D,20231201,000000,12.72,12.78,12.63,12.69,391523,0
+RA.US,D,20231204,000000,12.63,12.665,12.59,12.62,267002,0
+RA.US,D,20231205,000000,12.62,12.77,12.62,12.7,236239,0
+RA.US,D,20231206,000000,12.72,12.84,12.7095,12.76,249414,0
+RA.US,D,20231207,000000,12.81,12.97,12.75,12.93,413493,0
+RA.US,D,20231208,000000,12.85,12.91,12.78,12.82,175124,0
+RA.US,D,20231211,000000,12.81,12.8171,12.67,12.71,308580,0
+RA.US,D,20231212,000000,12.61,12.6375,12.51,12.56,467999,0
+RA.US,D,20231213,000000,12.55,12.735,12.47,12.71,339304,0
+RA.US,D,20231214,000000,12.72,12.85,12.59,12.73,427615,0
+RA.US,D,20231215,000000,12.69,12.79,12.68,12.72,320619,0
+RA.US,D,20231218,000000,12.6,12.76,12.6,12.72,457496,0
+RA.US,D,20231219,000000,12.74,12.95,12.74,12.8,388075,0
+RA.US,D,20231220,000000,12.76,12.81,12.61,12.62,338043,0
+RA.US,D,20231221,000000,12.67,12.73,12.6147,12.71,327108,0
+RA.US,D,20231222,000000,12.71,12.8,12.7,12.78,415919,0
+RA.US,D,20231226,000000,12.78,12.83,12.75,12.81,409006,0
+RA.US,D,20231227,000000,12.83,12.96,12.8,12.93,385598,0
+RA.US,D,20231228,000000,12.87,12.92,12.7801,12.85,447521,0
+RA.US,D,20231229,000000,12.8,12.9,12.8,12.81,296074,0
+RA.US,D,20240102,000000,12.81,12.94,12.81,12.87,241327,0
+RA.US,D,20240103,000000,12.88,13.07,12.865,13,269899,0
+RA.US,D,20240104,000000,12.95,13.18,12.95,13.16,307348,0
+RA.US,D,20240105,000000,13.13,13.2,13.045,13.12,281887,0
+RA.US,D,20240108,000000,13.12,13.23,13.0601,13.18,424189,0
+RA.US,D,20240109,000000,12.96,13.08,12.96,13.02,296336,0
+RA.US,D,20240110,000000,12.99,13.05,12.8549,12.94,400790,0
+RA.US,D,20240111,000000,12.92,12.9242,12.77,12.91,383542,0
+RA.US,D,20240112,000000,12.88,13.05,12.88,12.94,256052,0
+RA.US,D,20240116,000000,12.91,13.03,12.9,12.94,320058,0
+RA.US,D,20240117,000000,12.94,13.06,12.9,13.03,383961,0
+RA.US,D,20240118,000000,13.03,13.07,12.95,12.98,324222,0
+RA.US,D,20240119,000000,13.08,13.1,12.91,12.91,1464365,0
+RA.US,D,20240122,000000,12.98,12.98,12.87,12.9,417219,0
+RA.US,D,20240123,000000,12.9,12.91,12.85,12.86,190950,0
+RA.US,D,20240124,000000,12.88,12.95,12.85,12.93,202511,0
+RA.US,D,20240125,000000,12.99,13.04,12.93,12.95,228061,0
+RA.US,D,20240126,000000,12.97,13.11,12.93,13.07,233981,0
+RA.US,D,20240129,000000,13.07,13.09,13.0301,13.08,223363,0
+RA.US,D,20240130,000000,13.04,13.0717,13.0001,13.04,234568,0
+RA.US,D,20240131,000000,13.05,13.08,13.02,13.02,214627,0
+RA.US,D,20240201,000000,13.07,13.21,13.03,13.15,282133,0
+RA.US,D,20240202,000000,13.13,13.4,13.105,13.29,392887,0
+RA.US,D,20240205,000000,13.29,13.29,13.1523,13.22,429990,0
+RA.US,D,20240206,000000,13.08,13.14,12.9,12.98,469459,0
+RA.US,D,20240207,000000,12.95,13,12.93,12.95,220900,0
+RA.US,D,20240208,000000,12.93,12.955,12.9,12.94,141603,0
+RA.US,D,20240209,000000,12.9,12.94,12.77,12.86,281239,0
+RA.US,D,20240212,000000,12.82,12.855,12.775,12.82,288128,0
+RA.US,D,20240213,000000,12.75,12.83,12.71,12.83,181059,0
+RA.US,D,20240214,000000,12.78,12.93,12.78,12.89,192882,0
+RA.US,D,20240215,000000,12.89,12.96,12.8401,12.95,253870,0
+RA.US,D,20240216,000000,12.92,12.935,12.84,12.86,133966,0
+RA.US,D,20240220,000000,12.82,12.93,12.8,12.93,176298,0
+RA.US,D,20240221,000000,12.92,12.93,12.855,12.89,140752,0
+RA.US,D,20240222,000000,12.9,12.94,12.8915,12.9,231863,0
+RA.US,D,20240223,000000,12.9,13.07,12.9,13.02,339039,0
+RA.US,D,20240226,000000,13.01,13.01,12.88,12.91,171443,0
+RA.US,D,20240227,000000,12.92,12.94,12.86,12.89,205875,0
+RA.US,D,20240228,000000,12.89,12.94,12.85,12.88,167950,0
+RA.US,D,20240229,000000,12.91,12.93,12.86,12.89,162026,0
+RA.US,D,20240301,000000,12.87,12.94,12.82,12.94,229664,0
+RA.US,D,20240304,000000,12.95,12.96,12.91,12.94,197994,0
+RA.US,D,20240305,000000,12.93,12.96,12.86,12.95,245492,0
+RA.US,D,20240306,000000,12.94,12.95,12.89,12.93,172766,0
+RA.US,D,20240307,000000,12.92,12.98,12.91,12.97,182708,0
+RA.US,D,20240308,000000,12.98,13.02,12.96,12.96,180423,0
+RA.US,D,20240311,000000,12.93,13.03,12.92,13.03,262802,0
+RA.US,D,20240312,000000,12.91,12.92,12.85,12.89,306782,0
+RA.US,D,20240313,000000,12.92,12.94,12.89,12.93,116430,0
+RA.US,D,20240314,000000,12.94,12.94,12.87,12.88,156328,0
+RA.US,D,20240315,000000,12.84,12.865,12.68,12.85,199670,0
+RA.US,D,20240318,000000,12.87,12.87,12.8094,12.84,149791,0
+RA.US,D,20240319,000000,12.81,12.87,12.81,12.85,442287,0
+RA.US,D,20240320,000000,12.87,12.914,12.8,12.87,233506,0
+RA.US,D,20240321,000000,12.93,12.9496,12.85,12.92,158417,0
+RA.US,D,20240322,000000,12.92,12.93,12.86,12.91,194038,0
+RA.US,D,20240325,000000,12.86,12.9,12.86,12.89,229207,0
+RA.US,D,20240326,000000,12.92,12.9274,12.83,12.86,283323,0
+RA.US,D,20240327,000000,12.86,12.94,12.85,12.94,173418,0
+RA.US,D,20240328,000000,12.89,12.94,12.89,12.92,161499,0
+RA.US,D,20240401,000000,12.9,12.93,12.855,12.92,266547,0
+RA.US,D,20240402,000000,12.91,12.91,12.8603,12.89,154319,0
+RA.US,D,20240403,000000,12.89,12.92,12.88,12.9,129054,0
+RA.US,D,20240404,000000,12.92,12.95,12.88,12.91,293421,0
+RA.US,D,20240405,000000,12.93,12.98,12.875,12.895,218288,0
+RA.US,D,20240408,000000,12.89,13.08,12.88,12.97,612221,0
+RA.US,D,20240409,000000,12.9,12.903,12.765,12.8,275098,0
+RA.US,D,20240410,000000,12.73,12.73,12.57,12.59,277829,0
+RA.US,D,20240411,000000,12.58,12.5901,12.495,12.55,254598,0
+RA.US,D,20240412,000000,12.5,12.54,12.46,12.46,193793,0
+RA.US,D,20240415,000000,12.46,12.51,12.165,12.25,496427,0
+RA.US,D,20240416,000000,12.25,12.4,12.22,12.36,332742,0
+RA.US,D,20240417,000000,12.41,12.43,12.354,12.41,192537,0
+RA.US,D,20240418,000000,12.39,12.5298,12.39,12.49,320356,0
+RA.US,D,20240419,000000,12.51,12.51,12.46,12.475,143967,0
+RA.US,D,20240422,000000,12.51,12.62,12.46,12.62,228466,0
+RA.US,D,20240423,000000,12.65,12.68,12.6,12.68,200598,0
+RA.US,D,20240424,000000,12.68,12.68,12.535,12.59,256106,0
+RA.US,D,20240425,000000,12.58,12.58,12.4,12.48,235789,0
+RA.US,D,20240426,000000,12.5,12.53,12.5,12.51,180880,0
+RA.US,D,20240429,000000,12.5,12.57,12.5,12.57,153688,0
+RA.US,D,20240430,000000,12.52,12.5699,12.52,12.54,106481,0
+RA.US,D,20240501,000000,12.55,12.6691,12.54,12.65,144759,0
+RA.US,D,20240502,000000,12.63,12.67,12.591,12.66,164833,0
+RA.US,D,20240503,000000,12.71,12.73,12.68,12.71,208217,0
+RA.US,D,20240506,000000,12.74,12.76,12.7245,12.76,237849,0
+RA.US,D,20240507,000000,12.65,12.71,12.64,12.69,224023,0
+RA.US,D,20240508,000000,12.65,12.665,12.63,12.63,139949,0
+RA.US,D,20240509,000000,12.68,12.68,12.62,12.63,145361,0
+RA.US,D,20240510,000000,12.64,12.665,12.62,12.65,169596,0
+RA.US,D,20240513,000000,12.66,12.66,12.62,12.64,143198,0
+RA.US,D,20240514,000000,12.62,12.65,12.6,12.61,156852,0
+RA.US,D,20240515,000000,12.68,12.6999,12.63,12.68,141621,0
+RA.US,D,20240516,000000,12.68,12.68,12.625,12.66,142120,0
+RA.US,D,20240517,000000,12.65,12.72,12.645,12.71,271087,0
+RA.US,D,20240520,000000,12.72,12.72,12.6594,12.72,177081,0
+RA.US,D,20240521,000000,12.75,12.875,12.71,12.86,263891,0
+RA.US,D,20240522,000000,12.87,12.87,12.73,12.76,179525,0
+RA.US,D,20240523,000000,12.8,12.8124,12.7001,12.71,187795,0
+RA.US,D,20240524,000000,12.72,12.82,12.72,12.79,140919,0
+RA.US,D,20240528,000000,12.78,12.8,12.71,12.72,234594,0
+RA.US,D,20240529,000000,12.71,12.71,12.6,12.63,150112,0
+RA.US,D,20240530,000000,12.62,12.73,12.52,12.57,678494,0
+RA.US,D,20240531,000000,12.59,12.8,12.59,12.8,145178,0
+RA.US,D,20240603,000000,12.83,12.85,12.75,12.78,162699,0
+RA.US,D,20240604,000000,12.78,12.8,12.67,12.7,268334,0
+RA.US,D,20240605,000000,12.76,12.85,12.7,12.85,234790,0
+RA.US,D,20240606,000000,12.83,12.84,12.79,12.84,169545,0
+RA.US,D,20240607,000000,12.84,12.84,12.72,12.82,280480,0
+RA.US,D,20240610,000000,12.84,12.84,12.7,12.74,342900,0
+RA.US,D,20240611,000000,12.63,12.7684,12.61,12.74,206869,0
+RA.US,D,20240612,000000,12.79,12.8,12.7,12.7,157811,0
+RA.US,D,20240613,000000,12.7,12.72,12.63,12.66,163333,0
+RA.US,D,20240614,000000,12.68,12.68,12.5705,12.61,144299,0
+RA.US,D,20240617,000000,12.56,12.6499,12.56,12.62,162810,0
+RA.US,D,20240618,000000,12.58,12.63,12.58,12.61,176919,0
+RA.US,D,20240620,000000,12.6,12.63,12.59,12.62,160493,0
+RA.US,D,20240621,000000,12.59,12.64,12.59,12.64,140529,0
+RA.US,D,20240624,000000,12.63,12.66,12.61,12.61,183205,0
+RA.US,D,20240625,000000,12.68,12.71,12.63,12.68,273662,0
+RA.US,D,20240626,000000,12.61,12.695,12.61,12.67,287690,0
+RA.US,D,20240627,000000,12.66,12.74,12.66,12.71,234149,0
+RA.US,D,20240628,000000,12.71,12.76,12.71,12.76,134047,0
+RA.US,D,20240701,000000,12.73,12.76,12.69,12.75,139760,0
+RA.US,D,20240702,000000,12.76,12.8,12.76,12.8,240313,0
+RA.US,D,20240703,000000,12.77,12.87,12.77,12.87,202352,0
+RA.US,D,20240705,000000,12.87,12.89,12.84,12.89,201926,0
+RA.US,D,20240708,000000,12.89,12.89,12.8,12.86,323772,0
+RA.US,D,20240709,000000,12.74,12.76,12.7201,12.76,277171,0
+RA.US,D,20240710,000000,12.76,12.82,12.74,12.75,233066,0
+RA.US,D,20240711,000000,12.77,12.84,12.76,12.79,413489,0
+RA.US,D,20240712,000000,12.78,12.89,12.76,12.78,364060,0
+RA.US,D,20240715,000000,12.78,12.8,12.62,12.76,549015,0
+RA.US,D,20240716,000000,12.76,12.775,12.705,12.76,298432,0
+RA.US,D,20240717,000000,12.76,12.79,12.735,12.76,333696,0
+RA.US,D,20240718,000000,12.82,12.82,12.66,12.69,304367,0
+RA.US,D,20240719,000000,12.73,12.73,12.59,12.62,1006024,0
+RA.US,D,20240722,000000,12.7,12.72,12.6412,12.67,209638,0
+RA.US,D,20240723,000000,12.67,12.85,12.67,12.82,403607,0
+RA.US,D,20240724,000000,12.79,12.8702,12.75,12.78,400279,0
+RA.US,D,20240725,000000,12.83,12.91,12.76,12.91,368575,0
+RA.US,D,20240726,000000,12.91,12.98,12.89,12.935,258756,0
+RA.US,D,20240729,000000,12.94,12.9496,12.9,12.92,109564,0
+RA.US,D,20240730,000000,12.91,12.93,12.83,12.89,234551,0
+RA.US,D,20240731,000000,12.9,12.98,12.9,12.95,321725,0
+RA.US,D,20240801,000000,12.95,13,12.935,12.98,257210,0
+RA.US,D,20240802,000000,12.99,12.992,12.94,12.97,306951,0
+RA.US,D,20240805,000000,12.7,12.7989,12.7,12.77,395102,0
+RA.US,D,20240806,000000,12.67,12.87,12.6506,12.81,305627,0
+RA.US,D,20240807,000000,12.83,12.978,12.83,12.92,330752,0
+RA.US,D,20240808,000000,12.88,13.06,12.87,13.03,389433,0
+RA.US,D,20240809,000000,13.05,13.09,12.96,13.08,389312,0
+RA.US,D,20240812,000000,13.08,13.08,12.965,12.99,245098,0
+RA.US,D,20240813,000000,13,13.055,12.94,12.95,162317,0
+RA.US,D,20240814,000000,12.93,13.02,12.93,13,151421,0
+RA.US,D,20240815,000000,13.04,13.09,13.02,13.08,197091,0
+RA.US,D,20240816,000000,13.09,13.13,13.05,13.11,183692,0
+RA.US,D,20240819,000000,13.08,13.12,13.05,13.06,144206,0
+RA.US,D,20240820,000000,13.1,13.1099,13.04,13.1,151477,0
+RA.US,D,20240821,000000,13.1,13.15,13.09,13.09,285685,0
+RA.US,D,20240822,000000,13.08,13.16,13.08,13.16,173143,0
+RA.US,D,20240823,000000,13.2,13.26,13.155,13.26,187694,0
+RA.US,D,20240826,000000,13.34,13.39,13.275,13.33,306129,0
+RA.US,D,20240827,000000,13.37,13.42,13.305,13.4,273949,0
+RA.US,D,20240828,000000,13.42,13.43,13.32,13.36,161276,0
+RA.US,D,20240829,000000,13.36,13.48,13.36,13.39,208055,0
+RA.US,D,20240830,000000,13.45,13.465,13.35,13.4,233629,0
+RA.US,D,20240903,000000,13.35,13.41,13.31,13.31,230655,0
+RA.US,D,20240904,000000,13.21,13.3165,13.2,13.28,311757,0
+RA.US,D,20240905,000000,13.28,13.37,13.2503,13.34,200906,0
+RA.US,D,20240906,000000,13.3,13.42,13.28,13.38,178240,0
+RA.US,D,20240909,000000,13.38,13.45,13.38,13.42,229363,0
+RA.US,D,20240910,000000,13.35,13.39,13.31,13.36,214773,0
+RA.US,D,20240911,000000,13.39,13.4,13.35,13.37,179951,0
+RA.US,D,20240912,000000,13.4,13.47,13.37,13.46,156483,0
+RA.US,D,20240913,000000,13.47,13.53,13.42,13.51,221511,0
+RA.US,D,20240916,000000,13.51,13.52,13.45,13.5,130504,0
+RA.US,D,20240917,000000,13.55,13.59,13.495,13.57,197368,0
+RA.US,D,20240918,000000,13.64,13.64,13.535,13.55,200061,0
+RA.US,D,20240919,000000,13.65,13.66,13.56,13.63,197399,0
+RA.US,D,20240920,000000,13.69,13.69,13.57,13.58,97264,0
+RA.US,D,20240923,000000,13.58,13.68,13.535,13.62,208599,0
+RA.US,D,20240924,000000,13.65,13.68,13.52,13.6,297006,0
+RA.US,D,20240925,000000,13.6,13.74,13.6,13.68,275419,0
+RA.US,D,20240926,000000,13.75,13.77,13.65,13.66,166407,0
+RA.US,D,20240927,000000,13.64,13.69,13.64,13.68,168569,0
+RA.US,D,20240930,000000,13.68,13.72,13.605,13.7,171525,0
+RA.US,D,20241001,000000,13.7,13.725,13.63,13.67,246670,0
+RA.US,D,20241002,000000,13.68,13.7,13.65,13.68,206569,0
+RA.US,D,20241003,000000,13.71,13.72,13.605,13.65,158576,0
+RA.US,D,20241004,000000,13.73,13.73,13.6291,13.65,163272,0
+RA.US,D,20241007,000000,13.68,13.68,13.6,13.63,253026,0
+RA.US,D,20241008,000000,13.64,13.65,13.6,13.64,113307,0
+RA.US,D,20241009,000000,13.68,13.68,13.56,13.63,249780,0
+RA.US,D,20241010,000000,13.67,13.67,13.6,13.63,225063,0
+RA.US,D,20241011,000000,13.56,13.57,13.5,13.55,238441,0
+RA.US,D,20241014,000000,13.52,13.52,13.42,13.42,228775,0
+RA.US,D,20241015,000000,13.47,13.478,13.445,13.46,185993,0
+RA.US,D,20241016,000000,13.44,13.5301,13.44,13.5,222132,0
+RA.US,D,20241017,000000,13.55,13.55,13.46,13.53,212794,0
+RA.US,D,20241018,000000,13.48,13.56,13.48,13.52,166982,0
+RA.US,D,20241021,000000,13.54,13.54,13.42,13.45,213049,0
+RA.US,D,20241022,000000,13.48,13.525,13.42,13.5,161412,0
+RA.US,D,20241023,000000,13.49,13.5239,13.335,13.39,187603,0
+RA.US,D,20241024,000000,13.42,13.4509,13.29,13.29,265129,0
+RA.US,D,20241025,000000,13.41,13.486,13.35,13.38,233785,0
+RA.US,D,20241028,000000,13.45,13.47,13.38,13.45,201572,0
+RA.US,D,20241029,000000,13.49,13.49,13.3242,13.37,231693,0
+RA.US,D,20241030,000000,13.33,13.39,13.32,13.34,114874,0
+RA.US,D,20241031,000000,13.38,13.4,13.2943,13.3,154827,0
+RA.US,D,20241101,000000,13.3,13.45,13.3,13.45,186950,0
+RA.US,D,20241104,000000,13.43,13.44,13.29,13.35,240496,0
+RA.US,D,20241105,000000,13.35,13.3601,13.29,13.35,181723,0
+RA.US,D,20241106,000000,13.39,13.4,13.3,13.31,262826,0
+RA.US,D,20241107,000000,13.34,13.46,13.33,13.44,158208,0
+RA.US,D,20241108,000000,13.43,13.55,13.4205,13.55,236418,0
+RA.US,D,20241111,000000,13.58,13.63,13.53,13.56,280064,0
+RA.US,D,20241112,000000,13.47,13.515,13.33,13.33,228203,0
+RA.US,D,20241113,000000,13.37,13.3999,13.12,13.2,370299,0
+RA.US,D,20241114,000000,13.1414,13.23,13.12,13.15,181849,0
+RA.US,D,20241115,000000,13.14,13.18,13.013735,13.12,344826,0
+RA.US,D,20241118,000000,13.09,13.2,13.07,13.17,222139,0
+RA.US,D,20241119,000000,13.21,13.285,13.185,13.2,273901,0
+RA.US,D,20241120,000000,13.2,13.24,13.1798,13.24,199151,0
+RA.US,D,20241121,000000,13.27,13.33,13.2501,13.29,254999,0
+RA.US,D,20241122,000000,13.35,13.45,13.3183,13.42,294740,0
+RA.US,D,20241125,000000,13.45,13.46,13.4,13.44,192755,0
+RA.US,D,20241126,000000,13.45,13.45,13.41,13.43,187242,0
+RA.US,D,20241127,000000,13.42,13.52,13.4,13.48,192585,0
+RA.US,D,20241129,000000,13.48,13.58,13.48,13.56,139375,0
+RA.US,D,20241202,000000,13.55,13.6,13.535,13.6,173476,0
+RA.US,D,20241203,000000,13.57,13.61,13.545,13.61,146189,0
+RA.US,D,20241204,000000,13.56,13.61,13.56,13.6,130323,0
+RA.US,D,20241205,000000,13.59,13.65,13.58,13.62,255812,0
+RA.US,D,20241206,000000,13.64,13.7,13.64,13.66,165394,0
+RA.US,D,20241209,000000,13.68,13.68,13.54,13.61,296033,0
+RA.US,D,20241210,000000,13.475,13.51,13.4,13.45,215628,0
+RA.US,D,20241211,000000,13.43,13.48,13.43,13.45,128889,0
+RA.US,D,20241212,000000,13.425,13.45,13.405,13.42,268700,0
+RA.US,D,20241213,000000,13.42,13.485,13.35,13.39,351803,0
+RA.US,D,20241216,000000,13.4,13.4,13.32,13.33,267617,0
+RA.US,D,20241217,000000,13.2925,13.2925,13.22,13.22,275389,0
+RA.US,D,20241218,000000,13.22,13.29,13.12,13.15,324934,0
+RA.US,D,20241219,000000,13.185,13.21,13.11,13.14,255004,0
+RA.US,D,20241220,000000,13.14,13.29,13.138,13.23,233570,0
+RA.US,D,20241223,000000,13.225,13.4,13.22,13.4,282847,0
+RA.US,D,20241224,000000,13.375,13.38,13.31,13.35,109929,0
+RA.US,D,20241226,000000,13.41,13.49,13.275,13.32,266557,0
+RA.US,D,20241227,000000,13.32,13.36,13.26,13.29,271376,0
+RA.US,D,20241230,000000,13.295,13.33,13.29,13.33,231383,0
+RA.US,D,20241231,000000,13.39,13.48,13.31,13.32,247551,0
+RA.US,D,20250102,000000,13.42,13.46,13.36,13.41,202402,0
+RA.US,D,20250103,000000,13.4399,13.48,13.41,13.42,179231,0
+RA.US,D,20250106,000000,13.45,13.49,13.405,13.43,152670,0
+RA.US,D,20250107,000000,13.415,13.46,13.31,13.34,181481,0
+RA.US,D,20250108,000000,13.34,13.38,13.27,13.36,210612,0
+RA.US,D,20250110,000000,13.25,13.265,13.13,13.2,287654,0
+RA.US,D,20250113,000000,13.17,13.2,13.06,13.12,227532,0
+RA.US,D,20250114,000000,13.135,13.23,13.11,13.18,269917,0
+RA.US,D,20250115,000000,13.26,13.34,13.23,13.27,263974,0
+RA.US,D,20250116,000000,13.285,13.33,13.22,13.3,199438,0
+RA.US,D,20250117,000000,13.34,13.39,13.34,13.36,197494,0
+RA.US,D,20250121,000000,13.35,13.45,13.35,13.43,218704,0
+RA.US,D,20250122,000000,13.42,13.455,13.41,13.44,172947,0
+RA.US,D,20250123,000000,13.435,13.4453,13.38,13.41,238533,0
+RA.US,D,20250124,000000,13.41,13.5,13.41,13.5,217844,0
+RA.US,D,20250127,000000,13.42,13.49,13.4,13.4,108724,0
+RA.US,D,20250128,000000,13.41,13.4599,13.39,13.4,126149,0
+RA.US,D,20250129,000000,13.425,13.45,13.41,13.43,235425,0
+RA.US,D,20250130,000000,13.5,13.5,13.42,13.46,141230,0
+RA.US,D,20250131,000000,13.485,13.53,13.46,13.46,225712,0
+RA.US,D,20250203,000000,13.36,13.4096,13.3,13.35,209674,0
+RA.US,D,20250204,000000,13.39,13.46,13.35,13.45,192271,0
+RA.US,D,20250205,000000,13.4801,13.55,13.48,13.52,182379,0
+RA.US,D,20250206,000000,13.48,13.48,13.4,13.43,194787,0
+RA.US,D,20250207,000000,13.43,13.46,13.35,13.4,141065,0
+RA.US,D,20250210,000000,13.44,13.45,13.32,13.32,222277,0
+RA.US,D,20250211,000000,13.34,13.425,13.32,13.41,228768,0
+RA.US,D,20250212,000000,13.38,13.41,13.318,13.36,207419,0
+RA.US,D,20250213,000000,13.33,13.39,13.31,13.34,202065,0
+RA.US,D,20250214,000000,13.39,13.43,13.37,13.43,175186,0
+RA.US,D,20250218,000000,13.39,13.43,13.3571,13.39,171081,0
+RA.US,D,20250219,000000,13.4,13.44,13.385,13.44,113860,0
+RA.US,D,20250220,000000,13.4502,13.47,13.42,13.46,228382,0
+RA.US,D,20250221,000000,13.48,13.48,13.42,13.42,206598,0
+RA.US,D,20250224,000000,13.439,13.44,13.39,13.4,137195,0
+RA.US,D,20250225,000000,13.405,13.43,13.33,13.34,205480,0
+RA.US,D,20250226,000000,13.3328,13.42,13.3,13.34,201237,0
+RA.US,D,20250227,000000,13.3,13.4,13.3,13.31,139935,0
+RA.US,D,20250228,000000,13.29,13.3848,13.29,13.35,137852,0
+RA.US,D,20250303,000000,13.35,13.4,13.28,13.35,384735,0
+RA.US,D,20250304,000000,13.34,13.34,13.25,13.3,227967,0
+RA.US,D,20250305,000000,13.32,13.36,13.23,13.26,297742,0
+RA.US,D,20250306,000000,13.26,13.32,13.2401,13.27,229466,0
+RA.US,D,20250307,000000,13.275,13.3268,13.24,13.29,217524,0
+RA.US,D,20250310,000000,13.29,13.31,13.23,13.26,230011,0
+RA.US,D,20250311,000000,13.265,13.3,13.18,13.23,183432,0
+RA.US,D,20250312,000000,13.265,13.3351,13.25,13.26,130866,0
+RA.US,D,20250313,000000,13.18,13.2,13.09,13.13,285170,0
+RA.US,D,20250314,000000,13.1203,13.15,13.08,13.11,297507,0
+RA.US,D,20250317,000000,13.12,13.15,13.09,13.11,206300,0
+RA.US,D,20250318,000000,13.12,13.14,13.09,13.1,220781,0
+RA.US,D,20250319,000000,13.1,13.1301,13.09,13.11,181439,0
+RA.US,D,20250320,000000,13.118,13.1599,13.1141,13.13,126536,0
+RA.US,D,20250321,000000,13.15,13.165,13.1,13.15,121111,0
+RA.US,D,20250324,000000,13.155,13.21,13.1523,13.18,116579,0
+RA.US,D,20250325,000000,13.2,13.21,13.19,13.2,128824,0
+RA.US,D,20250326,000000,13.24,13.2999,13.18,13.2,180073,0
+RA.US,D,20250327,000000,13.2549,13.32,13.14,13.18,268745,0
+RA.US,D,20250328,000000,13.2,13.2112,13.17,13.19,149224,0
+RA.US,D,20250331,000000,13.1847,13.1847,13.12,13.16,185953,0
+RA.US,D,20250401,000000,13.16,13.17,13.15,13.16,142397,0
+RA.US,D,20250402,000000,13.2,13.24,13.18,13.19,236044,0
+RA.US,D,20250403,000000,13.09,13.13,13.05,13.1,217820,0
+RA.US,D,20250404,000000,13,13.0495,12.29,12.44,387904,0
+RA.US,D,20250407,000000,12.19,12.25,11.87,12.19,394229,0
+RA.US,D,20250408,000000,12.39,12.72,12.3601,12.48,490894,0
+RA.US,D,20250409,000000,12.29,12.99,12.29,12.91,360120,0
+RA.US,D,20250410,000000,12.745,12.77,12.34,12.42,397313,0
+RA.US,D,20250411,000000,12.465,12.61,12.378,12.53,182742,0
+RA.US,D,20250414,000000,12.54,12.618,12.51,12.61,168856,0
+RA.US,D,20250415,000000,12.55,12.74,12.5,12.69,117300,0
+RA.US,D,20250416,000000,12.602,12.68,12.56,12.61,104841,0
+RA.US,D,20250417,000000,12.61,12.78,12.595,12.64,191846,0
+RA.US,D,20250421,000000,12.5,12.7,12.46,12.46,133140,0
+RA.US,D,20250422,000000,12.48,12.6336,12.48,12.6,116365,0
+RA.US,D,20250423,000000,12.74,12.9,12.74,12.78,140372,0
+RA.US,D,20250424,000000,12.8106,12.9099,12.75,12.82,181686,0
+RA.US,D,20250425,000000,12.915,12.97,12.8305,12.94,103757,0
+RA.US,D,20250428,000000,12.9064,12.91,12.81,12.87,128032,0
+RA.US,D,20250429,000000,12.91,12.94,12.86,12.93,84299,0
+RA.US,D,20250430,000000,12.905,12.97,12.84,12.95,96848,0
+RA.US,D,20250501,000000,12.935,13.01,12.8805,12.99,95229,0
+RA.US,D,20250502,000000,13,13.045,12.97,13.01,101318,0
+RA.US,D,20250505,000000,13.01,13.01,12.92,12.97,135025,0
+RA.US,D,20250506,000000,12.98,13.03,12.93,12.99,111237,0
+RA.US,D,20250507,000000,12.9944,13.06,12.94,12.95,154752,0
+RA.US,D,20250508,000000,12.84,12.9,12.77,12.8,183263,0
+RA.US,D,20250509,000000,12.82,12.85,12.7992,12.85,148464,0
+RA.US,D,20250512,000000,12.95,12.97,12.895,12.92,142697,0
+RA.US,D,20250513,000000,12.955,12.97,12.93,12.96,138628,0
+RA.US,D,20250514,000000,12.93,12.9899,12.925,12.95,100494,0
+RA.US,D,20250515,000000,12.98,12.98,12.93,12.95,136697,0
+RA.US,D,20250516,000000,12.95,12.98,12.938,12.96,125170,0
+RA.US,D,20250519,000000,12.91,12.93,12.87,12.89,100850,0
+RA.US,D,20250520,000000,12.85,12.95,12.85,12.92,119963,0
+RA.US,D,20250521,000000,12.89,12.93,12.77,12.79,189995,0
+RA.US,D,20250522,000000,12.83,12.87,12.75,12.8,151324,0
+RA.US,D,20250523,000000,12.79,12.85,12.77,12.82,98743,0
+RA.US,D,20250527,000000,12.87,12.9,12.84,12.88,78553,0
+RA.US,D,20250528,000000,12.9038,12.92,12.8,12.9,264683,0
+RA.US,D,20250529,000000,12.93,12.94,12.89,12.92,75579,0
+RA.US,D,20250530,000000,12.9356,12.94,12.9,12.94,90209,0
+RA.US,D,20250602,000000,12.88,12.95,12.859,12.93,164764,0
+RA.US,D,20250603,000000,12.95,12.97,12.9137,12.97,117993,0
+RA.US,D,20250604,000000,13,13,12.92,12.94,205794,0
+RA.US,D,20250605,000000,12.9935,13,12.92,12.96,143237,0
+RA.US,D,20250606,000000,12.96,13,12.94,12.97,92194,0
+RA.US,D,20250609,000000,12.99,12.999,12.96,12.98,131088,0
+RA.US,D,20250610,000000,12.9912,13,12.96,12.97,138430,0
+RA.US,D,20250611,000000,12.99,13.01,12.85,12.99,393142,0
+RA.US,D,20250612,000000,12.88,12.9423,12.86,12.88,143572,0
+RA.US,D,20250613,000000,12.88,12.9,12.81,12.88,136647,0
+RA.US,D,20250616,000000,12.91,12.9375,12.84,12.85,135330,0
+RA.US,D,20250617,000000,12.85,12.9,12.8457,12.88,110567,0
+RA.US,D,20250618,000000,12.89,12.91,12.85,12.86,125359,0
+RA.US,D,20250620,000000,12.89,12.98,12.86,12.94,171514,0
+RA.US,D,20250623,000000,12.915,13,12.89,13,128606,0
+RA.US,D,20250624,000000,13,13.03,12.96,13.02,143390,0
+RA.US,D,20250625,000000,13.04,13.06,12.96,13.05,196314,0
+RA.US,D,20250626,000000,13.09,13.1,13.04,13.07,170151,0
+RA.US,D,20250627,000000,13.17,13.39,13.17,13.31,714349,0
+RA.US,D,20250630,000000,13.3699,13.41,13.35,13.37,308851,0
+RA.US,D,20250701,000000,13.4,13.42,13.39,13.41,183539,0
+RA.US,D,20250702,000000,13.435,13.52,13.42,13.52,193716,0
+RA.US,D,20250703,000000,13.5199,13.52,13.42,13.5,195039,0
+RA.US,D,20250707,000000,13.52,13.53,13.4,13.45,201380,0
+RA.US,D,20250708,000000,13.47,13.48,13.35,13.41,164163,0
+RA.US,D,20250709,000000,13.45,13.49,13.4401,13.46,218687,0
+RA.US,D,20250710,000000,13.3352,13.38,13.295,13.33,225471,0
+RA.US,D,20250711,000000,13.3,13.331,13.26,13.3,154425,0
+RA.US,D,20250714,000000,13.348,13.398,13.31,13.39,190220,0
+RA.US,D,20250715,000000,13.3491,13.39,13.26,13.32,173253,0
+RA.US,D,20250716,000000,13.3,13.34,13.2516,13.34,220753,0
+RA.US,D,20250717,000000,13.32,13.3298,13.27,13.27,167601,0
+RA.US,D,20250718,000000,13.28,13.28,13.11,13.11,603831,0
+RA.US,D,20250721,000000,13.24,13.28,13.2,13.22,194726,0
+RA.US,D,20250722,000000,13.245,13.289,13.2,13.21,173437,0
+RA.US,D,20250723,000000,13.26,13.27,13.21,13.26,181056,0
+RA.US,D,20250724,000000,13.22,13.2599,13.18,13.21,222489,0
+RA.US,D,20250725,000000,13.26,13.26,13.22,13.25,160759,0
+RA.US,D,20250728,000000,13.25,13.26,13.2,13.24,162916,0
+RA.US,D,20250729,000000,13.235,13.25,13.18,13.19,142501,0
+RA.US,D,20250730,000000,13.23,13.28,13.2,13.28,184686,0
+RA.US,D,20250731,000000,13.25,13.28,13.22,13.24,123324,0
+RA.US,D,20250801,000000,13.2336,13.26,13.15,13.22,136816,0
+RA.US,D,20250804,000000,13.225,13.29,13.2,13.29,94720,0
+RA.US,D,20250805,000000,13.263,13.29,13.23,13.27,157971,0
+RA.US,D,20250806,000000,13.3,13.34,13.28,13.34,200975,0
+RA.US,D,20250807,000000,13.23,13.3,13.2059,13.21,221975,0
+RA.US,D,20250808,000000,13.22,13.22,13.13,13.15,187871,0
+RA.US,D,20250811,000000,13.14,13.2,13.1,13.1,182021,0
+RA.US,D,20250812,000000,13.11,13.14,13.084,13.13,146157,0
+RA.US,D,20250813,000000,13.162,13.18,13.1153,13.17,205067,0
+RA.US,D,20250814,000000,13.17,13.1899,13.15,13.15,92943,0
+RA.US,D,20250815,000000,13.188,13.1898,13.12,13.13,88769,0
+RA.US,D,20250818,000000,13.135,13.19,13.12,13.15,134522,0
+RA.US,D,20250819,000000,13.16,13.18,13.14,13.16,130402,0
+RA.US,D,20250820,000000,13.17,13.28,13.1401,13.28,219464,0
+RA.US,D,20250821,000000,13.32,13.32,13.2301,13.25,144874,0
+RA.US,D,20250822,000000,13.2917,13.35,13.2454,13.35,139198,0
+RA.US,D,20250825,000000,13.34,13.47,13.31,13.45,173382,0
+RA.US,D,20250826,000000,13.45,13.49,13.4,13.46,191500,0
+RA.US,D,20250827,000000,13.46,13.47,13.4121,13.46,118655,0
+RA.US,D,20250828,000000,13.47,13.52,13.4324,13.52,159181,0
+RA.US,D,20250829,000000,13.51,13.5456,13.4773,13.52,124639,0
+RA.US,D,20250902,000000,13.44,13.52,13.44,13.52,151335,0
+RA.US,D,20250903,000000,13.52,13.5301,13.463,13.5,115394,0
+RA.US,D,20250904,000000,13.51,13.53,13.45,13.49,106385,0
+RA.US,D,20250905,000000,13.53,13.58,13.48,13.56,136758,0
+RA.US,D,20250908,000000,13.5706,13.58,13.55,13.58,95125,0
+RA.US,D,20250909,000000,13.59,13.59,13.55,13.57,109901,0
+RA.US,D,20250910,000000,13.57,13.58,13.52,13.53,136513,0
+RA.US,D,20250911,000000,13.4008,13.48,13.38,13.38,203343,0
+RA.US,D,20250912,000000,13.42,13.4437,13.34,13.4,127594,0
+RA.US,D,20250915,000000,13.38,13.3934,13.34,13.36,169418,0
+RA.US,D,20250916,000000,13.39,13.4297,13.37,13.38,157634,0
+RA.US,D,20250917,000000,13.4287,13.45,13.3703,13.43,110053,0
+RA.US,D,20250918,000000,13.43,13.442,13.37,13.38,150025,0
+RA.US,D,20250919,000000,13.4364,13.4364,13.33,13.34,120223,0
+RA.US,D,20250922,000000,13.395,13.43,13.34,13.38,141010,0
+RA.US,D,20250923,000000,13.4,13.43,13.33,13.36,116921,0
+RA.US,D,20250924,000000,13.36,13.39,13.35,13.39,147560,0
+RA.US,D,20250925,000000,13.37,13.3815,13.18,13.25,381020,0
+RA.US,D,20250926,000000,13.27,13.39,13.17,13.39,449961,0
+RA.US,D,20250929,000000,13.39,13.4,13.28,13.38,250624,0
+RA.US,D,20250930,000000,13.3859,13.44,13.36,13.36,190209,0
+RA.US,D,20251001,000000,13.375,13.5,13.36,13.5,213530,0
+RA.US,D,20251002,000000,13.51,13.53,13.46,13.51,228677,0
+RA.US,D,20251003,000000,13.52,13.54,13.44,13.5,138492,0
+RA.US,D,20251006,000000,13.5,13.52,13.39,13.44,154441,0
+RA.US,D,20251007,000000,13.46,13.54,13.44,13.5,135002,0
+RA.US,D,20251008,000000,13.53,13.59,13.51,13.56,164004,0
+RA.US,D,20251009,000000,13.555,13.59,13.42,13.45,151685,0
+RA.US,D,20251010,000000,13.415,13.42,13.24,13.25,183474,0
+RA.US,D,20251013,000000,13.29,13.36,13.26,13.34,119558,0
+RA.US,D,20251014,000000,13.33,13.35,13.2,13.21,187731,0
+RA.US,D,20251015,000000,13.31,13.35,13.14,13.14,208899,0
+RA.US,D,20251016,000000,13.19,13.238,13.08,13.13,135428,0
+RA.US,D,20251017,000000,13.1378,13.1834,12.98,13.06,233164,0
+RA.US,D,20251020,000000,13.06,13.1,13.03,13.1,282415,0
+RA.US,D,20251021,000000,13.055,13.225,13.055,13.15,288706,0
+RA.US,D,20251022,000000,13.23,13.27,13.17,13.27,193991,0
+RA.US,D,20251023,000000,13.2084,13.33,13.15,13.22,281449,0
+RA.US,D,20251024,000000,13.2499,13.3487,13.1601,13.24,281693,0
+RA.US,D,20251027,000000,13.21,13.27,13.2,13.22,129602,0
+RA.US,D,20251028,000000,13.25,13.25,13.169,13.22,131972,0
+RA.US,D,20251029,000000,13.2,13.23,13.17,13.2,107562,0
+RA.US,D,20251030,000000,13.16,13.2,13.11,13.13,130918,0
+RA.US,D,20251031,000000,13.16,13.21,13.14,13.21,150570,0
+RA.US,D,20251103,000000,13.2,13.23,13.06,13.12,213906,0
+RA.US,D,20251104,000000,13.05,13.1799,13.05,13.13,177502,0
+RA.US,D,20251105,000000,13.15,13.19,13.13,13.18,136442,0
+RA.US,D,20251106,000000,13.27,13.28,13.13,13.2,245431,0
+RA.US,D,20251107,000000,13.18,13.28,13.1702,13.27,202996,0
+RA.US,D,20251110,000000,13.21,13.27,13.13,13.26,143293,0
+RA.US,D,20251111,000000,13.251,13.27,13.2,13.27,101494,0
+RA.US,D,20251112,000000,13.28,13.29,13.24,13.24,160203,0
+RA.US,D,20251113,000000,13.01,13.08,12.95,12.97,366451,0
+RA.US,D,20251114,000000,12.93,13.01,12.93,12.98,183185,0
+RA.US,D,20251117,000000,12.99,12.99,12.93,12.94,174123,0
+RA.US,D,20251118,000000,12.925,12.94,12.87,12.92,206604,0
+RA.US,D,20251119,000000,12.88,12.99,12.86,12.86,169094,0
+RA.US,D,20251120,000000,12.92,12.95,12.82,12.85,176883,0
+RA.US,D,20251121,000000,12.9,12.94,12.85,12.9,211668,0
+RA.US,D,20251124,000000,12.97,12.98,12.91,12.95,181070,0
+RA.US,D,20251125,000000,12.95,13.05,12.935,13.03,227270,0
+RA.US,D,20251126,000000,13,13.1,12.97,13.1,172388,0
+RA.US,D,20251128,000000,13.1499,13.1749,13.1072,13.17,151328,0
+RA.US,D,20251201,000000,13.15,13.15,13.06,13.11,157254,0
+RA.US,D,20251202,000000,13.1,13.15,13.09,13.15,185801,0
+RA.US,D,20251203,000000,13.15,13.2,13.13,13.18,146568,0
+RA.US,D,20251204,000000,13.2,13.2,13.16,13.19,181830,0
+RA.US,D,20251205,000000,13.16,13.23,13.16,13.23,93457,0
+RA.US,D,20251208,000000,13.22,13.24,13.16,13.22,141586,0
+RA.US,D,20251209,000000,13.22,13.22,13.09,13.09,211903,0
+RA.US,D,20251210,000000,13.08,13.14,13.06,13.08,200648,0
+RA.US,D,20251211,000000,13,13,12.93,12.95,288351,0
+RA.US,D,20251212,000000,12.9,12.94,12.88,12.88,246992,0
+RA.US,D,20251215,000000,12.945,12.95,12.88,12.91,132759,0
+RA.US,D,20251216,000000,12.9,12.92,12.87,12.89,188505,0
+RA.US,D,20251217,000000,12.89,12.94,12.84,12.87,155697,0
+RA.US,D,20251218,000000,12.8528,12.8913,12.83,12.85,150442,0
+RA.US,D,20251219,000000,12.87,12.895,12.85,12.88,166271,0
+RA.US,D,20251222,000000,12.89,12.9199,12.85,12.89,230347,0
+RA.US,D,20251223,000000,12.8617,12.91,12.84,12.85,243908,0
+RA.US,D,20251224,000000,12.86,12.93,12.86,12.93,130725,0
+RA.US,D,20251226,000000,12.98,13,12.93,12.96,231358,0
+RA.US,D,20251229,000000,12.935,12.99,12.91,12.92,197467,0
+RA.US,D,20251230,000000,12.9,12.98,12.89,12.98,210677,0
+RA.US,D,20251231,000000,12.98,12.99,12.93,12.96,295951,0
+RA.US,D,20260102,000000,12.97,12.99,12.89,12.94,163120,0
+RA.US,D,20260105,000000,12.94,13,12.9201,12.99,209924,0
+RA.US,D,20260106,000000,12.99,13,12.98,12.99,167557,0
+RA.US,D,20260107,000000,13.01,13.01,12.94,12.96,288177,0
+RA.US,D,20260108,000000,12.84,12.92,12.83,12.83,183427,0
+RA.US,D,20260109,000000,12.86,12.895,12.85,12.88,205538,0
+RA.US,D,20260112,000000,12.8514,12.93,12.8514,12.91,276988,0
+RA.US,D,20260113,000000,12.9,12.96,12.8873,12.95,234430,0
+RA.US,D,20260114,000000,12.93,13,12.925,12.99,261141,0
+RA.US,D,20260115,000000,12.99,13,12.955,13,193425,0
+RA.US,D,20260116,000000,12.9649,13,12.94,12.97,291395,0
+RA.US,D,20260120,000000,12.94,12.96,12.91,12.96,157458,0
+RA.US,D,20260121,000000,12.98,13.03,12.9692,13,223495,0
+RA.US,D,20260122,000000,13.02,13.05,12.99,13.05,214826,0
+RA.US,D,20260123,000000,13.03,13.04,12.98,13.01,137374,0
+RA.US,D,20260126,000000,12.96,13,12.95,12.99,233561,0
+RA.US,D,20260127,000000,12.97,13,12.96,13,193967,0
+RA.US,D,20260128,000000,12.98,13,12.96,12.97,154777,0
+RA.US,D,20260129,000000,12.9701,13.02,12.95,13.02,211768,0
+RA.US,D,20260130,000000,12.96,13.03,12.95,13.02,212880,0
+RA.US,D,20260202,000000,12.99,13.085,12.98,13.07,206161,0
+RA.US,D,20260203,000000,13.06,13.08,13.06,13.07,188155,0
+RA.US,D,20260204,000000,13.16,13.16,13.0698,13.16,239411,0
+RA.US,D,20260205,000000,13.04,13.13,13.04,13.09,435969,0
+RA.US,D,20260206,000000,13.14,13.24,13.11,13.22,273030,0
+RA.US,D,20260209,000000,13.2193,13.25,13.17,13.21,197206,0
+RA.US,D,20260210,000000,13.205,13.28,13.205,13.27,173062,0
+RA.US,D,20260211,000000,13.25,13.345,13.2275,13.3,216652,0
+RA.US,D,20260212,000000,13.31,13.45,13.3,13.39,209905,0
+RA.US,D,20260213,000000,13.38,13.44,13.33,13.43,177295,0
+RA.US,D,20260217,000000,13.4,13.51,13.38,13.51,285513,0
+RA.US,D,20260218,000000,13.51,13.59,13.495,13.585,279612,0
diff --git a/daily/us/nyse stocks/2/rblx.us.txt b/daily/us/nyse stocks/2/rblx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..464cd81247a671546cdb3be2700a750d88f4b07a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rblx.us.txt	
@@ -0,0 +1,1243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBLX.US,D,20210310,000000,64.5,74.83,60.5,69.5,97069337,0
+RBLX.US,D,20210311,000000,74.93,77.78,70.13,73.9,59629264,0
+RBLX.US,D,20210312,000000,72.47,72.96,69.11,69.7,19714717,0
+RBLX.US,D,20210315,000000,70.02,74.06,66.25,72.15,19607068,0
+RBLX.US,D,20210316,000000,73.73,78,73.18,77,30274438,0
+RBLX.US,D,20210317,000000,76.03,79.1,74.8901,76.79,10054148,0
+RBLX.US,D,20210318,000000,76,77,66.8,67.3,9702962,0
+RBLX.US,D,20210319,000000,69.47,72.7,68.08,70.5,6776471,0
+RBLX.US,D,20210322,000000,71.81,72.49,69.54,70,4238528,0
+RBLX.US,D,20210323,000000,70.1,71.75,67.63,68,4456034,0
+RBLX.US,D,20210324,000000,69.97,70,64.01,64.5,5459952,0
+RBLX.US,D,20210325,000000,62.01,69.85,60.69,67.85,6283000,0
+RBLX.US,D,20210326,000000,67.89,71.2,64.77,70.97,4531240,0
+RBLX.US,D,20210329,000000,69,69.09,66.51,67.03,4351600,0
+RBLX.US,D,20210330,000000,66.98,66.99,64.475,65.17,3394512,0
+RBLX.US,D,20210331,000000,65.5,67.19,64.57,64.83,4094917,0
+RBLX.US,D,20210401,000000,66.8,69.67,65.9,67.34,4063114,0
+RBLX.US,D,20210405,000000,70.14,72.86,68.56,70.76,8609492,0
+RBLX.US,D,20210406,000000,71.24,72.39,70.76,71.32,3915520,0
+RBLX.US,D,20210407,000000,70.7,71.14,67.88,68.73,4424785,0
+RBLX.US,D,20210408,000000,69.47,71.49,68.84,70.76,4243968,0
+RBLX.US,D,20210409,000000,70.5,74.99,70.205,71.83,9245505,0
+RBLX.US,D,20210412,000000,71.82,77,71.5101,75,8004144,0
+RBLX.US,D,20210413,000000,74.69,83.41,73.51,82.05,17893715,0
+RBLX.US,D,20210414,000000,79.11,80.57,74.0511,75.35,14785807,0
+RBLX.US,D,20210415,000000,75.5,80.75,74.56,79.66,8841136,0
+RBLX.US,D,20210416,000000,78,79.36,75.12,75.85,5156233,0
+RBLX.US,D,20210419,000000,75.87,78.2999,71.43,72,6637738,0
+RBLX.US,D,20210420,000000,71.5,71.74,67.3,69.24,8393632,0
+RBLX.US,D,20210421,000000,68.81,71.99,67.6,71.76,4525000,0
+RBLX.US,D,20210422,000000,71.5,73.79,69.1,69.85,3372234,0
+RBLX.US,D,20210423,000000,70.04,72.38,69.59,71.78,2732795,0
+RBLX.US,D,20210426,000000,72,75.92,71.3101,74.9,4192712,0
+RBLX.US,D,20210427,000000,74.77,75.37,72.33,74.35,3200608,0
+RBLX.US,D,20210428,000000,74.77,76.93,73.64,75.64,3084329,0
+RBLX.US,D,20210429,000000,76.71,77.6,72.83,76.12,4374927,0
+RBLX.US,D,20210430,000000,74.81,76.99,73.91,74.55,2420156,0
+RBLX.US,D,20210503,000000,74.86,75.1,70.61,71.08,3212165,0
+RBLX.US,D,20210504,000000,71,71.69,67.6584,69.62,5379943,0
+RBLX.US,D,20210505,000000,70.6,70.6,66.46,66.59,3206389,0
+RBLX.US,D,20210506,000000,66.5,67,63.83,65.06,6004217,0
+RBLX.US,D,20210507,000000,67.01,68.48,66.2001,67.9,4808164,0
+RBLX.US,D,20210510,000000,68.84,69.29,64,64,8124100,0
+RBLX.US,D,20210511,000000,64.88,77.7873,64.7,77.65,30994970,0
+RBLX.US,D,20210512,000000,74.21,76,71.09,75.53,20823946,0
+RBLX.US,D,20210513,000000,75.15,75.15,67.51,69.68,17769540,0
+RBLX.US,D,20210514,000000,71.2,73.43,69.25,70.95,7676329,0
+RBLX.US,D,20210517,000000,70.95,76.97,70.91,76.93,16797616,0
+RBLX.US,D,20210518,000000,76.7,77.59,73.48,74.99,11688162,0
+RBLX.US,D,20210519,000000,70.33,76.27,70.33,75.22,10886322,0
+RBLX.US,D,20210520,000000,75.72,76.91,73.01,76.33,10951045,0
+RBLX.US,D,20210521,000000,77.48,84.6849,77.31,82.5,31672579,0
+RBLX.US,D,20210524,000000,82.6,89.64,82.5,89.23,23117657,0
+RBLX.US,D,20210525,000000,90,90.11,85.51,89.32,14314595,0
+RBLX.US,D,20210526,000000,89.95,95,88.75,89.71,17543517,0
+RBLX.US,D,20210527,000000,89.26,97.5,87.59,97.47,19850311,0
+RBLX.US,D,20210528,000000,96.85,98.95,92.53,93.77,13462640,0
+RBLX.US,D,20210601,000000,94.77,97.93,93.22,96.89,13632276,0
+RBLX.US,D,20210602,000000,96.88,103.29,95.39,99.86,16728850,0
+RBLX.US,D,20210603,000000,98.83,102.05,96.27,96.5,10907532,0
+RBLX.US,D,20210604,000000,100.68,103.8661,98.52,99.57,14672010,0
+RBLX.US,D,20210607,000000,99.34,100.9498,93.28,93.44,15214599,0
+RBLX.US,D,20210608,000000,93.61,94.225,88.89,91.41,14403904,0
+RBLX.US,D,20210609,000000,91.79,95.99,90.65,91.04,12739256,0
+RBLX.US,D,20210610,000000,91.2,91.8219,86.83,91,12269169,0
+RBLX.US,D,20210611,000000,91.97,94.77,91.15,92.82,8673778,0
+RBLX.US,D,20210614,000000,93.26,93.26,87.57,87.8,11659473,0
+RBLX.US,D,20210615,000000,87.71,90.76,86.84,89.8,10831779,0
+RBLX.US,D,20210616,000000,82.88,86.42,79.88,82.59,43922822,0
+RBLX.US,D,20210617,000000,84.76,86.335,82,82.98,12307684,0
+RBLX.US,D,20210618,000000,82.97,83.4,80.08,81.14,11130600,0
+RBLX.US,D,20210621,000000,80.57,83.36,78.56,82.51,11289442,0
+RBLX.US,D,20210622,000000,83.07,83.86,80.5,82.44,10138599,0
+RBLX.US,D,20210623,000000,83.2,85.45,82,84.86,8015463,0
+RBLX.US,D,20210624,000000,83.5,87.7,83.36,87.34,8836199,0
+RBLX.US,D,20210625,000000,88,88.94,85.07,87,7594495,0
+RBLX.US,D,20210628,000000,86.99,94.39,86.99,93.04,14046525,0
+RBLX.US,D,20210629,000000,91.55,93.31,89.8,92.6,7806501,0
+RBLX.US,D,20210630,000000,92.56,92.9,89.91,89.98,4366868,0
+RBLX.US,D,20210701,000000,89.89,89.99,84.2069,85.82,10307779,0
+RBLX.US,D,20210702,000000,87.16,87.24,84.89,86.2,5812368,0
+RBLX.US,D,20210706,000000,87.32,88.75,85.32,86.98,6301423,0
+RBLX.US,D,20210707,000000,87.85,89.3483,85.65,86.4,6152961,0
+RBLX.US,D,20210708,000000,83.28,88.05,82.515,86.88,6729494,0
+RBLX.US,D,20210709,000000,87.29,87.3,85.12,86.26,3936738,0
+RBLX.US,D,20210712,000000,87.1,89.87,84.85,86.54,6761955,0
+RBLX.US,D,20210713,000000,86.34,86.45,83.15,84.02,9196177,0
+RBLX.US,D,20210714,000000,84.04,84.24,79.0701,79.17,10466654,0
+RBLX.US,D,20210715,000000,79.06,80.29,75.59,77.28,10502395,0
+RBLX.US,D,20210716,000000,78.46,79.11,76.99,77.56,4641499,0
+RBLX.US,D,20210719,000000,75.85,79.98,74.78,79.24,5407203,0
+RBLX.US,D,20210720,000000,80.78,80.98,77.45,79.86,4816113,0
+RBLX.US,D,20210721,000000,79.66,80.57,78.48,79.91,4077333,0
+RBLX.US,D,20210722,000000,80.67,82.1803,80.1095,82.03,4362506,0
+RBLX.US,D,20210723,000000,82.32,83.25,80.354,81.83,3151347,0
+RBLX.US,D,20210726,000000,80.1,81.25,77,77.63,6524137,0
+RBLX.US,D,20210727,000000,77.63,78.28,71.96,76.19,12323752,0
+RBLX.US,D,20210728,000000,77,79.2,76.15,79.13,4977567,0
+RBLX.US,D,20210729,000000,79.15,79.19,76.73,76.85,3941159,0
+RBLX.US,D,20210730,000000,76.32,77.55,75.83,76.98,3262409,0
+RBLX.US,D,20210802,000000,77,79,76.11,78.31,3971314,0
+RBLX.US,D,20210803,000000,77.11,77.5,73.46,77.49,9686315,0
+RBLX.US,D,20210804,000000,77.04,81.93,76.55,81.65,9308878,0
+RBLX.US,D,20210805,000000,79.74,81.04,78.6974,80.57,4354514,0
+RBLX.US,D,20210806,000000,79.92,82.4772,77.65,77.92,4681577,0
+RBLX.US,D,20210809,000000,79.09,86.74,78.47,85.51,16103445,0
+RBLX.US,D,20210810,000000,85.44,85.67,83.1,85.08,8272858,0
+RBLX.US,D,20210811,000000,85.78,87.515,82.89,84.69,6531469,0
+RBLX.US,D,20210812,000000,84.04,84.71,81.21,82.65,3995602,0
+RBLX.US,D,20210813,000000,83.018,84.1791,81.5,83.96,4218819,0
+RBLX.US,D,20210816,000000,83.7,84.19,79.14,79.57,13256293,0
+RBLX.US,D,20210817,000000,74.894,81.3,73.9,78.68,21772252,0
+RBLX.US,D,20210818,000000,79.22,84.4,79,83.46,13036262,0
+RBLX.US,D,20210819,000000,81.67,82.5,79.85,81.35,7561791,0
+RBLX.US,D,20210820,000000,81.13,84.56,81.13,82.77,5696759,0
+RBLX.US,D,20210823,000000,83.05,85.17,80.85,85.06,9943788,0
+RBLX.US,D,20210824,000000,85.24,89.95,85.09,89.26,12816914,0
+RBLX.US,D,20210825,000000,89.64,90.95,87.64,90.34,7444171,0
+RBLX.US,D,20210826,000000,88.65,90.38,85.75,85.81,5740928,0
+RBLX.US,D,20210827,000000,86.69,87.01,84.8,85.4,5235606,0
+RBLX.US,D,20210830,000000,84.6,84.8,80,81.87,9742783,0
+RBLX.US,D,20210831,000000,81.88,83.05,81.41,82.05,4759446,0
+RBLX.US,D,20210901,000000,81.05,85.33,80.91,84.45,4600470,0
+RBLX.US,D,20210902,000000,85.44,86.74,83.7,84.6,3733001,0
+RBLX.US,D,20210903,000000,83.2,84.04,81.58,82.87,5456037,0
+RBLX.US,D,20210907,000000,83.82,85.29,82.45,84.97,5915717,0
+RBLX.US,D,20210908,000000,84.12,84.85,81.91,83.51,4387134,0
+RBLX.US,D,20210909,000000,81.66,87.735,81.66,86.35,10906889,0
+RBLX.US,D,20210910,000000,86.75,90.43,84.67,87.88,17465966,0
+RBLX.US,D,20210913,000000,87.47,88.88,84.25,84.65,7188131,0
+RBLX.US,D,20210914,000000,83.16,85.13,81.69,82.33,7644005,0
+RBLX.US,D,20210915,000000,80.87,82.6,78.77,82.15,7501181,0
+RBLX.US,D,20210916,000000,82.13,83.35,81.04,81.42,5055022,0
+RBLX.US,D,20210917,000000,81.19,81.4295,79.05,80.81,5935953,0
+RBLX.US,D,20210920,000000,78.15,79.9399,76.77,77.77,5663091,0
+RBLX.US,D,20210921,000000,78.38,79.17,77.11,78.85,5328058,0
+RBLX.US,D,20210922,000000,79.29,81.5,78.91,81.18,7988968,0
+RBLX.US,D,20210923,000000,81.5,83.25,80.95,82.28,4262593,0
+RBLX.US,D,20210924,000000,82.1,84.4999,82,83.22,4962244,0
+RBLX.US,D,20210927,000000,83.18,83.3,78.66,79.99,8049765,0
+RBLX.US,D,20210928,000000,79.05,79.58,77,77.05,6492553,0
+RBLX.US,D,20210929,000000,77.32,79.0749,76.26,76.31,5488530,0
+RBLX.US,D,20210930,000000,76.66,76.7671,74.05,75.55,6932365,0
+RBLX.US,D,20211001,000000,75.99,75.99,73.48,75.59,3896045,0
+RBLX.US,D,20211004,000000,75.38,78.21,74.5,77.8,7651493,0
+RBLX.US,D,20211005,000000,76.15,76.3428,72.32,72.57,16184264,0
+RBLX.US,D,20211006,000000,72.06,74.4,71.1,73.7,6988883,0
+RBLX.US,D,20211007,000000,74.1,76.4,73.02,74.8,6987236,0
+RBLX.US,D,20211008,000000,75.1,75.2,70.1901,70.44,11768836,0
+RBLX.US,D,20211011,000000,70.63,71.85,69.77,70.22,5036665,0
+RBLX.US,D,20211012,000000,70.6,72,70.2,71.9,4368475,0
+RBLX.US,D,20211013,000000,72.34,75.0682,72.2,74.78,5112160,0
+RBLX.US,D,20211014,000000,75.52,75.84,74.23,74.35,4544828,0
+RBLX.US,D,20211015,000000,74.92,77.21,74.1,76.58,5094843,0
+RBLX.US,D,20211018,000000,77.46,78.37,76.23,77.8,3796064,0
+RBLX.US,D,20211019,000000,78.26,79.42,78.2,79.17,3666724,0
+RBLX.US,D,20211020,000000,79.4,80.17,78.4,78.58,3565231,0
+RBLX.US,D,20211021,000000,78.09,83.77,77.01,83.19,10928392,0
+RBLX.US,D,20211022,000000,81.85,84.7799,80.71,83.98,5746356,0
+RBLX.US,D,20211025,000000,81.52,85.13,81.28,83.21,5674211,0
+RBLX.US,D,20211026,000000,81.19,84.75,80.83,80.89,6833148,0
+RBLX.US,D,20211027,000000,81.33,82.95,80.4601,80.68,3668361,0
+RBLX.US,D,20211028,000000,80.92,83.5,79.11,82.75,6320993,0
+RBLX.US,D,20211029,000000,82.8894,86.15,82.07,84.02,8722291,0
+RBLX.US,D,20211101,000000,83.95,84.09,80.57,81.14,6274173,0
+RBLX.US,D,20211102,000000,81.2,81.94,79.39,79.59,4551341,0
+RBLX.US,D,20211103,000000,79.86,80.5923,78.02,78.36,4730930,0
+RBLX.US,D,20211104,000000,79.1,82.64,78.8502,82.53,6702186,0
+RBLX.US,D,20211105,000000,82.05,82.08,77.05,77.99,6717051,0
+RBLX.US,D,20211108,000000,79.02,79.02,76.83,77,16708390,0
+RBLX.US,D,20211109,000000,99.6,109.97,94.38,109.52,93507274,0
+RBLX.US,D,20211110,000000,103.98,104.46,93.02,95.26,43838078,0
+RBLX.US,D,20211111,000000,96.26,100.41,93.0301,98.12,27837122,0
+RBLX.US,D,20211112,000000,97.32,107.97,96.85,107.58,36418615,0
+RBLX.US,D,20211115,000000,108.44,110.35,103.82,108.06,24749547,0
+RBLX.US,D,20211116,000000,107.01,120.83,104.2,116.18,53305851,0
+RBLX.US,D,20211117,000000,117.1,125.88,116.55,124.7,44293253,0
+RBLX.US,D,20211118,000000,129.28,138.77,120.81,126.12,59193271,0
+RBLX.US,D,20211119,000000,129.87,138.2,128.54,134.72,38313168,0
+RBLX.US,D,20211122,000000,140.735,141.5999,117.32,120.22,57760180,0
+RBLX.US,D,20211123,000000,119.87,121.289,113.3301,114.87,25930899,0
+RBLX.US,D,20211124,000000,116.68,126,115.81,124.23,28221157,0
+RBLX.US,D,20211126,000000,129.5,131,120.24,122.65,11288374,0
+RBLX.US,D,20211129,000000,125.1365,129.9,121.05,129.36,17702960,0
+RBLX.US,D,20211130,000000,128.53,137.71,124.9745,126.1,37000914,0
+RBLX.US,D,20211201,000000,128.14,130.74,111,113.41,35067823,0
+RBLX.US,D,20211202,000000,114.28,119.91,113.22,116.92,18703650,0
+RBLX.US,D,20211203,000000,117.89,120.84,109.36,113.79,15529194,0
+RBLX.US,D,20211206,000000,108.52,114.27,104.21,113.25,15186939,0
+RBLX.US,D,20211207,000000,118.36,120.16,115.1,115.99,14766613,0
+RBLX.US,D,20211208,000000,116.04,125.5,113.85,124.78,18413298,0
+RBLX.US,D,20211209,000000,123.74,125.99,115.35,116.3,13753636,0
+RBLX.US,D,20211210,000000,117.54,121.7981,113.57,115.89,11778202,0
+RBLX.US,D,20211213,000000,115.68,115.8,107.37,111.77,13091413,0
+RBLX.US,D,20211214,000000,108.73,110.6999,105.35,107.67,10989120,0
+RBLX.US,D,20211215,000000,98.01,99.75,93.52,97.95,43177333,0
+RBLX.US,D,20211216,000000,101.85,102.32,93.2704,95.21,17835729,0
+RBLX.US,D,20211217,000000,95.99,103.5,93.8,102.4,20705613,0
+RBLX.US,D,20211220,000000,99.805,101.06,96.59,98.69,12550641,0
+RBLX.US,D,20211221,000000,99.93,103.38,97,102.59,10005077,0
+RBLX.US,D,20211222,000000,102.28,106.9799,101.54,102.77,12469741,0
+RBLX.US,D,20211223,000000,102.355,103.215,98.0815,101.82,9023851,0
+RBLX.US,D,20211227,000000,101.6,108.78,101.6,105.01,16094490,0
+RBLX.US,D,20211228,000000,104.79,106.69,97.92,98.74,16707128,0
+RBLX.US,D,20211229,000000,98.7,99.535,94.275,97.34,10005068,0
+RBLX.US,D,20211230,000000,96.4,101.35,95.66,100.53,10013271,0
+RBLX.US,D,20211231,000000,100.75,104.6799,100.65,103.16,16934913,0
+RBLX.US,D,20220103,000000,101.91,103.79,97.62,98.81,16997968,0
+RBLX.US,D,20220104,000000,99.02,99.25,91.77,95.15,23034638,0
+RBLX.US,D,20220105,000000,93.52,95.8342,88.06,88.54,15509968,0
+RBLX.US,D,20220106,000000,87.99,92.08,84.69,89.2,17213267,0
+RBLX.US,D,20220107,000000,86.38,88.69,82.58,84.37,25003554,0
+RBLX.US,D,20220110,000000,83.69,85.6,79.02,85.52,19182078,0
+RBLX.US,D,20220111,000000,84.83,90.09,84.2514,89.04,13972209,0
+RBLX.US,D,20220112,000000,90.31,90.31,86.7,89.06,14057919,0
+RBLX.US,D,20220113,000000,89.55,89.59,80.11,80.18,20964282,0
+RBLX.US,D,20220114,000000,79.35,81.74,77.42,79.05,18642211,0
+RBLX.US,D,20220118,000000,80.44,82.45,76.755,77.21,23993423,0
+RBLX.US,D,20220119,000000,78.235,80.109,75.17,76.16,16892608,0
+RBLX.US,D,20220120,000000,77.66,80.91,75.08,75.39,16838330,0
+RBLX.US,D,20220121,000000,74.19,74.92,68.33,68.93,26043657,0
+RBLX.US,D,20220124,000000,65.41,71.32,60.58,70.74,33344257,0
+RBLX.US,D,20220125,000000,67.96,69.9515,64.66,65.29,20959504,0
+RBLX.US,D,20220126,000000,68.096,70.1295,61.19,63.02,25741935,0
+RBLX.US,D,20220127,000000,63.99,64.53,56.77,57.06,33439617,0
+RBLX.US,D,20220128,000000,57.36,59.9,53.63,58.18,30682156,0
+RBLX.US,D,20220131,000000,60.66,66.38,60.04,65.86,27942867,0
+RBLX.US,D,20220201,000000,66.31,69.25,63.3,67.75,33738242,0
+RBLX.US,D,20220202,000000,67.325,68.7594,64.18,66.17,17257870,0
+RBLX.US,D,20220203,000000,62.3,64.97,59.63,60.67,32647578,0
+RBLX.US,D,20220204,000000,61.67,64.3,59.91,63.74,16078300,0
+RBLX.US,D,20220207,000000,63.95,66.95,62.5501,63.06,17694059,0
+RBLX.US,D,20220208,000000,62.62,64.7,60.91,64.43,13816220,0
+RBLX.US,D,20220209,000000,65.46,71.42,64.66,70.48,27292460,0
+RBLX.US,D,20220210,000000,68.2499,73.3899,67.1,69.92,28605720,0
+RBLX.US,D,20220211,000000,68.97,72.21,65.7508,66.81,21780368,0
+RBLX.US,D,20220214,000000,68.21,71.82,66.8,68.32,26296089,0
+RBLX.US,D,20220215,000000,69.06,73.71,66.34,73.3,50879509,0
+RBLX.US,D,20220216,000000,56.08,59,53.08,53.87,94625783,0
+RBLX.US,D,20220217,000000,55.14,56.9,53.555,54.49,53402179,0
+RBLX.US,D,20220218,000000,54.4,54.41,48.13,49.72,51159636,0
+RBLX.US,D,20220222,000000,48.23,49.07,45.72,48.21,38780291,0
+RBLX.US,D,20220223,000000,47.6,48.85,45.635,45.68,20266904,0
+RBLX.US,D,20220224,000000,43.1,50.5,43.1,50.1,31971764,0
+RBLX.US,D,20220225,000000,49.57,50.2,47.25,50.05,21783622,0
+RBLX.US,D,20220228,000000,50.69,52.7,48.22,51.57,20385428,0
+RBLX.US,D,20220301,000000,51.84,52.43,49.821,50.22,16097886,0
+RBLX.US,D,20220302,000000,50.05,50.07,46.43,48.45,20016899,0
+RBLX.US,D,20220303,000000,48.52,48.52,45,45.24,18977351,0
+RBLX.US,D,20220304,000000,46.03,46.1,41.95,42.29,19406550,0
+RBLX.US,D,20220307,000000,43.17,44.06,41.15,41.3,17648156,0
+RBLX.US,D,20220308,000000,40.88,43.37,39.51,41.91,17363064,0
+RBLX.US,D,20220309,000000,42.765,45.7498,42.01,44.38,18344846,0
+RBLX.US,D,20220310,000000,43.69,43.69,39.74,41.47,23528813,0
+RBLX.US,D,20220311,000000,42.4,42.9848,39.2,39.24,15212711,0
+RBLX.US,D,20220314,000000,38.06,39.4191,36.33,36.68,23358320,0
+RBLX.US,D,20220315,000000,36.17,38.62,36.044,37.87,23447224,0
+RBLX.US,D,20220316,000000,38.57,41.79,38.46,41.51,21427058,0
+RBLX.US,D,20220317,000000,40.15,46.555,40.01,46.35,31971464,0
+RBLX.US,D,20220318,000000,45.89,50.24,45.61,49.62,33933311,0
+RBLX.US,D,20220321,000000,49.01,49.34,45.51,46.62,22342016,0
+RBLX.US,D,20220322,000000,46.44,51.61,46.21,50.51,25528310,0
+RBLX.US,D,20220323,000000,49.62,53,48.15,50.71,21607012,0
+RBLX.US,D,20220324,000000,50.25,50.81,47.23,50.79,17030662,0
+RBLX.US,D,20220325,000000,50.31,50.3638,46.15,47.07,21109918,0
+RBLX.US,D,20220328,000000,47.67,49.29,46.12,48.4,18599844,0
+RBLX.US,D,20220329,000000,49,51.53,48,50.92,20011181,0
+RBLX.US,D,20220330,000000,50.09,52.52,47.81,48.12,20246975,0
+RBLX.US,D,20220331,000000,48.47,48.55,46.11,46.24,13789479,0
+RBLX.US,D,20220401,000000,46.97,47.29,44.7,46.02,15782232,0
+RBLX.US,D,20220404,000000,46.81,50.72,46.411,50.02,17888678,0
+RBLX.US,D,20220405,000000,49.7,50.67,47.6,49.03,16789591,0
+RBLX.US,D,20220406,000000,48.02,48.02,44.63,45.89,18574240,0
+RBLX.US,D,20220407,000000,46.415,47.97,42.55,44.73,29139044,0
+RBLX.US,D,20220408,000000,43.82,45.44,42.77,43.1,18296496,0
+RBLX.US,D,20220411,000000,42.48,44.701,40.86,44.02,17180306,0
+RBLX.US,D,20220412,000000,44.61,46.79,42.8,43,18299041,0
+RBLX.US,D,20220413,000000,43.34,45.93,42.16,44.97,17132475,0
+RBLX.US,D,20220414,000000,44.53,44.82,42.34,42.36,13482289,0
+RBLX.US,D,20220418,000000,41.9,41.94,39.27,40.85,19366053,0
+RBLX.US,D,20220419,000000,39.28,42.87,38.65,42,20957474,0
+RBLX.US,D,20220420,000000,40.54,40.7596,36.05,36.75,37932116,0
+RBLX.US,D,20220421,000000,37.28,37.55,34.34,34.61,22536665,0
+RBLX.US,D,20220422,000000,35,35.83,33.54,34.35,18453307,0
+RBLX.US,D,20220425,000000,33.99,35.13,33.67,34.61,20815423,0
+RBLX.US,D,20220426,000000,34.25,34.35,31.62,31.76,24176745,0
+RBLX.US,D,20220427,000000,30.64,31.93,29.9,30.36,27858309,0
+RBLX.US,D,20220428,000000,30.83,32.67,29.52,32.11,24731976,0
+RBLX.US,D,20220429,000000,31.75,33.53,30.61,30.65,19191043,0
+RBLX.US,D,20220502,000000,30.28,32.745,30,32.68,17154990,0
+RBLX.US,D,20220503,000000,32.09,33.84,31.8,33.1,16264543,0
+RBLX.US,D,20220504,000000,32.79,35.06,30.77,34.88,20852356,0
+RBLX.US,D,20220505,000000,34.19,34.19,29.9315,30.44,21665794,0
+RBLX.US,D,20220506,000000,30.91,30.9999,27.33,27.81,30794878,0
+RBLX.US,D,20220509,000000,27.15,27.49,24.39,24.61,28258413,0
+RBLX.US,D,20220510,000000,25.1,25.67,21.65,23.19,53591438,0
+RBLX.US,D,20220511,000000,21.92,28.37,21.89,23.97,105794314,0
+RBLX.US,D,20220512,000000,23.35,31.11,22.61,28.58,95005386,0
+RBLX.US,D,20220513,000000,30.36,33.19,29.87,32.97,57201830,0
+RBLX.US,D,20220516,000000,32.04,36.43,31.43,32.14,68469918,0
+RBLX.US,D,20220517,000000,32.88,34.0794,29.89,31.94,48152301,0
+RBLX.US,D,20220518,000000,31.65,34.66,30.93,32.55,42974680,0
+RBLX.US,D,20220519,000000,33,35.69,31.57,34.35,45346770,0
+RBLX.US,D,20220520,000000,34.5,35.21,29.5,31.6,42991871,0
+RBLX.US,D,20220523,000000,31,32.09,29.67,30.06,30376005,0
+RBLX.US,D,20220524,000000,29.08,29.08,26.31,27.07,35394281,0
+RBLX.US,D,20220525,000000,27.46,29.37,27.42,28.93,28427996,0
+RBLX.US,D,20220526,000000,28.27,30.825,27.89,30.59,19608149,0
+RBLX.US,D,20220527,000000,31,31.99,29.89,31.81,22641472,0
+RBLX.US,D,20220531,000000,32.56,33.37,29.45,29.94,44581330,0
+RBLX.US,D,20220601,000000,29.84,31.13,28.19,28.94,23093057,0
+RBLX.US,D,20220602,000000,29.03,33.899,28.96,33.48,31369835,0
+RBLX.US,D,20220603,000000,32.39,32.39,29.86,30,24899823,0
+RBLX.US,D,20220606,000000,30.95,31.77,29.77,31.16,19262027,0
+RBLX.US,D,20220607,000000,30.96,32.02,30.09,31.44,17808838,0
+RBLX.US,D,20220608,000000,31.93,34.25,31.68,32.83,26455401,0
+RBLX.US,D,20220609,000000,32.46,32.74,30.47,30.5,18206517,0
+RBLX.US,D,20220610,000000,29.11,29.92,27.67,27.76,25149740,0
+RBLX.US,D,20220613,000000,26.11,26.72,25.15,26.46,26198779,0
+RBLX.US,D,20220614,000000,26.97,26.97,25.18,26.12,18507536,0
+RBLX.US,D,20220615,000000,25.81,29.29,25.3601,28.9,39872539,0
+RBLX.US,D,20220616,000000,27.21,27.64,23.8801,24.69,37915068,0
+RBLX.US,D,20220617,000000,24.74,27.27,24.565,26.87,27819745,0
+RBLX.US,D,20220621,000000,27.57,29.98,27.4,29.64,27383305,0
+RBLX.US,D,20220622,000000,28.82,31.94,28.76,31.12,32867549,0
+RBLX.US,D,20220623,000000,31.38,34.68,30.5,34.48,39179466,0
+RBLX.US,D,20220624,000000,35.07,36.89,34.73,36.42,68215850,0
+RBLX.US,D,20220627,000000,36,36.04,33.78,35.93,29741399,0
+RBLX.US,D,20220628,000000,35.7,37.48,34.06,34.49,23965040,0
+RBLX.US,D,20220629,000000,34.21,35.01,33.34,34.02,20325671,0
+RBLX.US,D,20220630,000000,34,34.05,31.83,32.86,29942306,0
+RBLX.US,D,20220701,000000,34.06,36,33.96,35.07,32754569,0
+RBLX.US,D,20220705,000000,34.55,40.35,33.9,39.99,59636942,0
+RBLX.US,D,20220706,000000,39.06,40,37.41,37.95,33629367,0
+RBLX.US,D,20220707,000000,37.95,39.81,37.7789,39.52,31467327,0
+RBLX.US,D,20220708,000000,38.97,44.5,38.53,41.25,64027685,0
+RBLX.US,D,20220711,000000,39.95,40.3499,37.48,38.41,30366255,0
+RBLX.US,D,20220712,000000,39.03,40.4596,37.0403,38.22,33116547,0
+RBLX.US,D,20220713,000000,36.96,37.74,35.78,37.08,31184015,0
+RBLX.US,D,20220714,000000,37.8,38.83,36.695,37.49,26820378,0
+RBLX.US,D,20220715,000000,38.41,40.2391,37.35,39.77,28323429,0
+RBLX.US,D,20220718,000000,40.425,41.44,39.15,39.75,27096272,0
+RBLX.US,D,20220719,000000,39.9,40.08,38.16,39.85,20644031,0
+RBLX.US,D,20220720,000000,40.02,42.355,39.95,40.76,28015723,0
+RBLX.US,D,20220721,000000,40.55,42.45,40.29,41.92,21827203,0
+RBLX.US,D,20220722,000000,41.93,42.74,38.9101,39.4,22493752,0
+RBLX.US,D,20220725,000000,38.85,40.19,37.74,39.84,17454590,0
+RBLX.US,D,20220726,000000,39.44,39.54,37.86,39,15668548,0
+RBLX.US,D,20220727,000000,40.1,42.72,39.39,41.95,21235666,0
+RBLX.US,D,20220728,000000,41.68,42.99,40.16,42.98,17714885,0
+RBLX.US,D,20220729,000000,42.98,43.8,41.67,42.93,16524696,0
+RBLX.US,D,20220801,000000,42.37,45.83,41.68,45.24,24181328,0
+RBLX.US,D,20220802,000000,44.51,47.2,44.25,45.29,20201264,0
+RBLX.US,D,20220803,000000,45.9,47.51,45.7,47,14989402,0
+RBLX.US,D,20220804,000000,46.86,48.235,46.52,47.96,14672982,0
+RBLX.US,D,20220805,000000,46.98,49.91,46.41,49.24,21143718,0
+RBLX.US,D,20220808,000000,48.13,50.9,48.02,48.9,21346300,0
+RBLX.US,D,20220809,000000,47.98,49.7064,46.72,47.35,33978840,0
+RBLX.US,D,20220810,000000,44.9,48.36,42.71,48.01,64849657,0
+RBLX.US,D,20220811,000000,49,53.88,48.6,49.56,51720002,0
+RBLX.US,D,20220812,000000,50,51.44,48.38,51.15,24482419,0
+RBLX.US,D,20220815,000000,50.47,52.15,48.73,48.96,17188128,0
+RBLX.US,D,20220816,000000,48.53,48.59,45.7,47.76,26088511,0
+RBLX.US,D,20220817,000000,47.19,47.95,45.17,46.1,20183902,0
+RBLX.US,D,20220818,000000,45.81,45.83,44.28,45.09,15175368,0
+RBLX.US,D,20220819,000000,44.56,44.58,41.94,42.68,15983733,0
+RBLX.US,D,20220822,000000,41.84,43.5,41.23,41.5,14859625,0
+RBLX.US,D,20220823,000000,41.73,42.64,40.91,41.07,14042277,0
+RBLX.US,D,20220824,000000,41.285,42.65,41.18,41.18,11232955,0
+RBLX.US,D,20220825,000000,41.62,42.2554,40.14,41.47,12204545,0
+RBLX.US,D,20220826,000000,42.65,42.98,39.43,39.56,16646044,0
+RBLX.US,D,20220829,000000,38.64,39.98,37.79,39.22,14127172,0
+RBLX.US,D,20220830,000000,40.19,40.68,38.22,39.03,13348370,0
+RBLX.US,D,20220831,000000,39.95,40.79,38.71,39.11,11533970,0
+RBLX.US,D,20220901,000000,38.58,38.78,36.56,38.51,14721090,0
+RBLX.US,D,20220902,000000,39.01,39.37,37.52,37.94,12155746,0
+RBLX.US,D,20220906,000000,37.48,38.14,35.65,37.91,16687166,0
+RBLX.US,D,20220907,000000,37.73,39.945,37.52,39.94,14116247,0
+RBLX.US,D,20220908,000000,39.23,41.88,39.06,41.86,16315741,0
+RBLX.US,D,20220909,000000,42.79,45.77,42.66,45.53,23413854,0
+RBLX.US,D,20220912,000000,44.33,46.59,44.03,46.57,18639562,0
+RBLX.US,D,20220913,000000,44,45.21,43.23,43.87,16857596,0
+RBLX.US,D,20220914,000000,43.45,45.915,42.54,45.07,18469706,0
+RBLX.US,D,20220915,000000,44.46,47.05,42.01,43.5,32722085,0
+RBLX.US,D,20220916,000000,41.92,41.92,38.81,39.5,50198189,0
+RBLX.US,D,20220919,000000,38.96,39.04,36.84,37.11,17794497,0
+RBLX.US,D,20220920,000000,36.85,37.59,36.26,36.41,15256032,0
+RBLX.US,D,20220921,000000,36.66,37.77,35.77,35.81,15884743,0
+RBLX.US,D,20220922,000000,35.44,36.1395,34.9,35.26,14895468,0
+RBLX.US,D,20220923,000000,34.55,35.58,33.565,35.54,15492525,0
+RBLX.US,D,20220926,000000,36.28,37.95,35.4799,35.55,25436727,0
+RBLX.US,D,20220927,000000,36.66,38.08,36.0301,36.59,21989586,0
+RBLX.US,D,20220928,000000,36.93,38.59,36.555,38.04,15877094,0
+RBLX.US,D,20220929,000000,37.26,37.41,35.31,35.38,14156558,0
+RBLX.US,D,20220930,000000,34.98,36.81,34.8117,35.84,12784202,0
+RBLX.US,D,20221003,000000,34.89,36.67,33.605,36.41,21712960,0
+RBLX.US,D,20221004,000000,37.75,39.15,37.364,38.68,18831978,0
+RBLX.US,D,20221005,000000,37.96,38.49,36.76,38,14085158,0
+RBLX.US,D,20221006,000000,38.4,39.81,37.57,39.15,15304509,0
+RBLX.US,D,20221007,000000,37.95,38.06,34.42,34.82,20549588,0
+RBLX.US,D,20221010,000000,34.705,35.89,33.9101,35.4,12815108,0
+RBLX.US,D,20221011,000000,33.7,35.6,33.2,34.56,21176513,0
+RBLX.US,D,20221012,000000,34.45,37.6965,34.45,37.19,24981208,0
+RBLX.US,D,20221013,000000,35.42,38.11,34.11,37.92,28731617,0
+RBLX.US,D,20221014,000000,38.7,39.19,35.48,35.56,14757202,0
+RBLX.US,D,20221017,000000,41.2,43.66,40.51,42.61,71230966,0
+RBLX.US,D,20221018,000000,43.03,44.3,42.31,43.38,34742046,0
+RBLX.US,D,20221019,000000,42.09,43.1514,41.1004,41.44,16168319,0
+RBLX.US,D,20221020,000000,41.24,43.32,41.24,42.57,16379014,0
+RBLX.US,D,20221021,000000,41.51,43.39,40.91,42.81,16932926,0
+RBLX.US,D,20221024,000000,41.8,42.3,40.41,41.85,11460622,0
+RBLX.US,D,20221025,000000,43.54,45.85,43.21,45.71,19444416,0
+RBLX.US,D,20221026,000000,45.88,47.6697,45.2701,45.5,17144149,0
+RBLX.US,D,20221027,000000,45.55,46.9,44.726,46.5,11431893,0
+RBLX.US,D,20221028,000000,46.17,46.73,45.2199,45.78,9221346,0
+RBLX.US,D,20221031,000000,45.48,45.9,43.9717,44.74,10325524,0
+RBLX.US,D,20221101,000000,45.51,46.94,44.245,44.31,8403625,0
+RBLX.US,D,20221102,000000,44.08,45.55,42.71,42.87,10590974,0
+RBLX.US,D,20221103,000000,42.1,45.83,42.07,43.3,13460837,0
+RBLX.US,D,20221104,000000,45.065,45.59,39.545,40.58,16634948,0
+RBLX.US,D,20221107,000000,39.96,40.54,37.85,39.82,16341476,0
+RBLX.US,D,20221108,000000,39.64,40.95,38.7,39.14,15155605,0
+RBLX.US,D,20221109,000000,35.31,36.75,30.682,30.92,46247328,0
+RBLX.US,D,20221110,000000,33.33,33.8,31.28,33.73,25224503,0
+RBLX.US,D,20221111,000000,34,36.9,33.06,36.74,21854516,0
+RBLX.US,D,20221114,000000,36.15,36.93,34.84,35.6,13073066,0
+RBLX.US,D,20221115,000000,37.34,38.68,36.37,36.73,16314297,0
+RBLX.US,D,20221116,000000,36.07,36.2,34.31,34.41,13179259,0
+RBLX.US,D,20221117,000000,33.37,33.445,31.91,32.53,14114142,0
+RBLX.US,D,20221118,000000,33.08,33.13,31.08,31.72,11037065,0
+RBLX.US,D,20221121,000000,31.37,31.48,29.4601,30.77,16315471,0
+RBLX.US,D,20221122,000000,30.61,31.1231,29.72,30.84,11601471,0
+RBLX.US,D,20221123,000000,31.22,32.19,31.1621,32,11847939,0
+RBLX.US,D,20221125,000000,31.5001,31.93,31.2901,31.76,4046846,0
+RBLX.US,D,20221128,000000,31.31,31.72,30.81,30.88,12434623,0
+RBLX.US,D,20221129,000000,31.45,31.59,29.67,29.83,11417456,0
+RBLX.US,D,20221130,000000,29.84,31.83,29.81,31.77,15477444,0
+RBLX.US,D,20221201,000000,32.13,33.5793,31.53,33.39,15946081,0
+RBLX.US,D,20221202,000000,31.83,34.015,31.71,33.99,15831103,0
+RBLX.US,D,20221205,000000,33.69,34.6945,31.13,31.24,11567478,0
+RBLX.US,D,20221206,000000,31.365,31.59,30.29,30.65,10188277,0
+RBLX.US,D,20221207,000000,30.465,31.04,30.1384,30.77,8244912,0
+RBLX.US,D,20221208,000000,30.91,31.985,30.05,31.93,8847316,0
+RBLX.US,D,20221209,000000,31.85,32.51,31.44,31.65,7860222,0
+RBLX.US,D,20221212,000000,31.84,33.61,31.65,33.32,13501403,0
+RBLX.US,D,20221213,000000,35,35.37,31.27,32.25,16276780,0
+RBLX.US,D,20221214,000000,32.1,33.7499,31.78,33.13,13499461,0
+RBLX.US,D,20221215,000000,29.35,29.8,26.855,27.91,40121050,0
+RBLX.US,D,20221216,000000,27.6,27.888,26.6001,27.62,21720619,0
+RBLX.US,D,20221219,000000,27.59,27.64,26.23,27.19,13155620,0
+RBLX.US,D,20221220,000000,27.01,28.21,26.8,27.58,11905702,0
+RBLX.US,D,20221221,000000,27.04,28.39,26.78,28.09,12504950,0
+RBLX.US,D,20221222,000000,27.61,27.8883,25.7,26.43,12842852,0
+RBLX.US,D,20221223,000000,26.31,26.78,25.3202,26.75,10774518,0
+RBLX.US,D,20221227,000000,26.22,26.73,25.46,26.33,11083976,0
+RBLX.US,D,20221228,000000,26.17,26.58,25.595,26.16,9948867,0
+RBLX.US,D,20221229,000000,26.61,27.44,26.19,27.09,11301244,0
+RBLX.US,D,20221230,000000,26.46,28.54,26.46,28.46,15884706,0
+RBLX.US,D,20230103,000000,28.91,29.62,27.24,27.85,13439424,0
+RBLX.US,D,20230104,000000,28.59,29.05,27.76,29.04,11799114,0
+RBLX.US,D,20230105,000000,28.835,30.1,28.5,29.98,13696498,0
+RBLX.US,D,20230106,000000,30.21,30.6762,28.775,28.88,14444436,0
+RBLX.US,D,20230109,000000,29.41,31.33,29.41,30.77,18246738,0
+RBLX.US,D,20230110,000000,30.41,32.03,30.39,32.01,10156890,0
+RBLX.US,D,20230111,000000,33,33.5,32.24,32.9,12662640,0
+RBLX.US,D,20230112,000000,32.9,33.245,32.07,33.18,10674843,0
+RBLX.US,D,20230113,000000,32.77,33.43,32.59,33.21,10184828,0
+RBLX.US,D,20230117,000000,38.07,38.3,36.0101,37.12,33311160,0
+RBLX.US,D,20230118,000000,37.19,37.35,35.41,35.76,17099884,0
+RBLX.US,D,20230119,000000,33,34.12,32.74,33.41,20781201,0
+RBLX.US,D,20230120,000000,33.68,35.62,33.2906,35.38,14017116,0
+RBLX.US,D,20230123,000000,35.5,36.75,35.1,36.51,9872473,0
+RBLX.US,D,20230124,000000,38.22,38.22,30.69,35.59,5685816,0
+RBLX.US,D,20230125,000000,34.45,35.95,33.8844,35.7,9114067,0
+RBLX.US,D,20230126,000000,37.31,37.78,35.195,35.97,9882669,0
+RBLX.US,D,20230127,000000,35.79,38.135,35.79,37.75,13095435,0
+RBLX.US,D,20230130,000000,36.745,37.1555,35.35,35.53,8977736,0
+RBLX.US,D,20230131,000000,35.96,37.29,35.74,37.21,9242881,0
+RBLX.US,D,20230201,000000,37.08,38.65,36.71,38.24,11213141,0
+RBLX.US,D,20230202,000000,39.67,41.575,39.37,40.48,17277893,0
+RBLX.US,D,20230203,000000,38.32,40.295,37.91,38.54,14357266,0
+RBLX.US,D,20230206,000000,37.7,39.35,37.66,38.99,7781452,0
+RBLX.US,D,20230207,000000,38.86,38.9991,37.4161,38.67,8935340,0
+RBLX.US,D,20230208,000000,38.46,39.63,37.47,37.51,8696152,0
+RBLX.US,D,20230209,000000,38.33,38.97,36.38,36.4,10531683,0
+RBLX.US,D,20230210,000000,35.1,35.905,34.57,34.82,10077634,0
+RBLX.US,D,20230213,000000,34.61,35.23,34.22,34.43,8016583,0
+RBLX.US,D,20230214,000000,34.305,35.77,33.68,35.67,11224488,0
+RBLX.US,D,20230215,000000,42.07,45.34,41.9,45.08,50472181,0
+RBLX.US,D,20230216,000000,44.29,46.05,43.38,43.58,22342485,0
+RBLX.US,D,20230217,000000,42.71,42.71,40.605,40.88,22918144,0
+RBLX.US,D,20230221,000000,39.31,40.03,37.435,37.56,16504324,0
+RBLX.US,D,20230222,000000,37.82,38.15,36.73,37.55,12573355,0
+RBLX.US,D,20230223,000000,37.84,37.95,35.815,37.38,11424294,0
+RBLX.US,D,20230224,000000,36.55,37.07,35.86,36.96,10343358,0
+RBLX.US,D,20230227,000000,37.19,37.595,36.39,36.65,9384812,0
+RBLX.US,D,20230228,000000,36.48,37.43,36.34,36.64,10020257,0
+RBLX.US,D,20230301,000000,37.27,37.7,36.51,37.48,9360294,0
+RBLX.US,D,20230302,000000,37.015,39.28,36.77,39.23,13841005,0
+RBLX.US,D,20230303,000000,39.56,41.94,39.56,41.37,16508523,0
+RBLX.US,D,20230306,000000,41.62,42.1201,40.545,40.57,8580144,0
+RBLX.US,D,20230307,000000,40.555,42.19,40.33,41.57,12693516,0
+RBLX.US,D,20230308,000000,41.21,42,40.69,41.35,7274025,0
+RBLX.US,D,20230309,000000,41.455,42.65,39.755,39.94,8050255,0
+RBLX.US,D,20230310,000000,41.58,41.58,39.15,40.05,13852327,0
+RBLX.US,D,20230313,000000,38.94,42.05,38.81,41.41,15779921,0
+RBLX.US,D,20230314,000000,42.3,43.73,42.14,43.19,15495265,0
+RBLX.US,D,20230315,000000,42.715,43.1,40.81,42.72,16993092,0
+RBLX.US,D,20230316,000000,43.055,45.38,42.4,45.33,13419680,0
+RBLX.US,D,20230317,000000,45.35,45.47,43.53,43.69,13615267,0
+RBLX.US,D,20230320,000000,43.37,43.925,42.26,43.36,8261255,0
+RBLX.US,D,20230321,000000,43.58,45.49,43.58,44.74,8229468,0
+RBLX.US,D,20230322,000000,44.81,44.95,42.805,42.85,7304271,0
+RBLX.US,D,20230323,000000,43.62,44,41.105,42.07,11859887,0
+RBLX.US,D,20230324,000000,44.28,44.84,42.8889,43.43,14549598,0
+RBLX.US,D,20230327,000000,43.7,44.435,42.235,42.27,6444918,0
+RBLX.US,D,20230328,000000,42,42.5799,41.46,41.85,6145923,0
+RBLX.US,D,20230329,000000,42.51,43.35,41.99,43.01,7406040,0
+RBLX.US,D,20230330,000000,43.64,44.09,42.695,43.11,7363071,0
+RBLX.US,D,20230331,000000,43.17,45.105,42.78,44.98,7965897,0
+RBLX.US,D,20230403,000000,44.45,46.5,44.2738,46.42,11268457,0
+RBLX.US,D,20230404,000000,46.73,47.65,45.66,46.29,14233754,0
+RBLX.US,D,20230405,000000,45.52,46.057,44.33,45.39,8102534,0
+RBLX.US,D,20230406,000000,44.86,46.41,44.42,46.2,7228581,0
+RBLX.US,D,20230410,000000,45.33,46.48,44.44,46.43,9889644,0
+RBLX.US,D,20230411,000000,46.66,46.99,45.57,46.06,6452253,0
+RBLX.US,D,20230412,000000,47.05,47.65,45.0699,45.2,8812542,0
+RBLX.US,D,20230413,000000,45.765,46.9,45.57,45.7,7538419,0
+RBLX.US,D,20230414,000000,45.4,46.12,44.94,45.7,5824683,0
+RBLX.US,D,20230417,000000,40.04,41,39.1,40.21,33375299,0
+RBLX.US,D,20230418,000000,40.51,41.09,39.89,40.81,11294597,0
+RBLX.US,D,20230419,000000,40.4,41.58,40.02,41.09,8712275,0
+RBLX.US,D,20230420,000000,40.5,41.99,40.48,41.31,9667609,0
+RBLX.US,D,20230421,000000,41.2,41.81,40.62,40.7,7482025,0
+RBLX.US,D,20230424,000000,40.39,40.79,38.51,39.06,11190845,0
+RBLX.US,D,20230425,000000,38.61,38.97,37.438,37.57,8867590,0
+RBLX.US,D,20230426,000000,38,38.03,35.49,35.76,10959514,0
+RBLX.US,D,20230427,000000,36.28,36.36,35.158,35.54,8534764,0
+RBLX.US,D,20230428,000000,35.05,35.74,34.52,35.6,6750192,0
+RBLX.US,D,20230501,000000,35.51,36.51,35.33,36,6996560,0
+RBLX.US,D,20230502,000000,35.79,35.79,34.38,34.45,7173397,0
+RBLX.US,D,20230503,000000,34.55,35.31,34.1,34.23,6598748,0
+RBLX.US,D,20230504,000000,34.275,34.605,33.7029,34.48,6307959,0
+RBLX.US,D,20230505,000000,35.14,35.23,34.51,35.05,5396044,0
+RBLX.US,D,20230508,000000,36.14,37.07,35.761,36.28,9509318,0
+RBLX.US,D,20230509,000000,35.72,36.77,35.7,36.19,12307907,0
+RBLX.US,D,20230510,000000,37.33,39.77,36.11,38.87,26827909,0
+RBLX.US,D,20230511,000000,40.52,41.62,39.55,39.88,14781225,0
+RBLX.US,D,20230512,000000,39.41,40.23,38.58,39.36,8571417,0
+RBLX.US,D,20230515,000000,39.17,39.17,37.95,38.97,7637609,0
+RBLX.US,D,20230516,000000,38.9,39.67,38.14,39.25,6918088,0
+RBLX.US,D,20230517,000000,39.89,42.18,39.66,41.83,12554973,0
+RBLX.US,D,20230518,000000,41.97,42.6799,41.3901,42.07,8249574,0
+RBLX.US,D,20230519,000000,40.98,41.04,39.215,40.01,10977255,0
+RBLX.US,D,20230522,000000,40.38,40.66,39.225,39.49,9733088,0
+RBLX.US,D,20230523,000000,39.17,40.92,39.17,39.66,7681010,0
+RBLX.US,D,20230524,000000,38.76,40.62,38.66,40.51,6601889,0
+RBLX.US,D,20230525,000000,40.79,40.875,39.03,39.51,5852087,0
+RBLX.US,D,20230526,000000,39.4,40.495,39.38,40.12,4402852,0
+RBLX.US,D,20230530,000000,40.38,40.95,39.3,39.59,6908614,0
+RBLX.US,D,20230531,000000,39.34,42,39.25,41.86,12351548,0
+RBLX.US,D,20230601,000000,41.62,42.8999,41.3,42.13,6743804,0
+RBLX.US,D,20230602,000000,42.31,42.99,40.26,40.34,9297676,0
+RBLX.US,D,20230605,000000,40.27,41.14,39.5,40.79,6519687,0
+RBLX.US,D,20230606,000000,40.695,41.63,40.6,41.33,7236194,0
+RBLX.US,D,20230607,000000,40.18,40.98,38.35,38.64,9867666,0
+RBLX.US,D,20230608,000000,38.19,38.91,37.62,38.87,6356336,0
+RBLX.US,D,20230609,000000,39.13,40.08,38.4,38.69,5976237,0
+RBLX.US,D,20230612,000000,38.82,39.37,38.22,38.95,6839499,0
+RBLX.US,D,20230613,000000,40.22,40.49,38.755,40.28,10229769,0
+RBLX.US,D,20230614,000000,40,40.075,38.88,39.91,8265060,0
+RBLX.US,D,20230615,000000,39.69,40.885,39.23,40.63,7161665,0
+RBLX.US,D,20230616,000000,40.88,42.86,40.74,41.8,15379576,0
+RBLX.US,D,20230620,000000,41,42.34,40.515,41.77,9373583,0
+RBLX.US,D,20230621,000000,41.6,41.77,38.01,38.6,14068391,0
+RBLX.US,D,20230622,000000,38.48,39.37,37.7899,39.14,8185373,0
+RBLX.US,D,20230623,000000,38.445,38.73,37.19,37.85,8111171,0
+RBLX.US,D,20230626,000000,37.63,39.425,37.59,39.21,8859876,0
+RBLX.US,D,20230627,000000,39.8,42.18,39.47,41.82,11998899,0
+RBLX.US,D,20230628,000000,41.8,42.99,39.86,40.02,12262071,0
+RBLX.US,D,20230629,000000,40,40.2,38.72,38.74,9838104,0
+RBLX.US,D,20230630,000000,39.88,41.385,39.78,40.3,11256666,0
+RBLX.US,D,20230703,000000,40.32,42.18,40.2,42.1,5251724,0
+RBLX.US,D,20230705,000000,41.37,42.18,40.1,41.72,10499446,0
+RBLX.US,D,20230706,000000,40.91,41.4,39.66,39.98,7297121,0
+RBLX.US,D,20230707,000000,40.17,42.2899,40.07,41.15,10180905,0
+RBLX.US,D,20230710,000000,41,41.795,40.1298,41.63,6352081,0
+RBLX.US,D,20230711,000000,41.95,45.15,41.36,43.64,17043830,0
+RBLX.US,D,20230712,000000,44.05,44.05,42.27,43.46,14750545,0
+RBLX.US,D,20230713,000000,44,44.76,43.29,44.3,10283469,0
+RBLX.US,D,20230714,000000,44.37,45.09,42.45,43,9923079,0
+RBLX.US,D,20230717,000000,43,44.59,41.82,44.46,6881942,0
+RBLX.US,D,20230718,000000,45.62,45.81,44.01,45.54,10351909,0
+RBLX.US,D,20230719,000000,45.98,46.25,44.39,44.86,9039975,0
+RBLX.US,D,20230720,000000,43.85,44.25,40.78,41.04,10426971,0
+RBLX.US,D,20230721,000000,41.38,41.92,40.45,40.57,7533813,0
+RBLX.US,D,20230724,000000,40.57,40.57,39.13,39.55,7512532,0
+RBLX.US,D,20230725,000000,39.57,40.275,39.57,39.66,4664610,0
+RBLX.US,D,20230726,000000,39.61,40.23,39.21,39.95,4245675,0
+RBLX.US,D,20230727,000000,40.89,40.931,37.61,37.91,9218611,0
+RBLX.US,D,20230728,000000,38.7,39.56,38.25,38.93,7081039,0
+RBLX.US,D,20230731,000000,39.12,39.5,38.7066,39.25,7290084,0
+RBLX.US,D,20230801,000000,38.9,39.49,38.2001,39.43,5381502,0
+RBLX.US,D,20230802,000000,38.39,38.39,36.6,37.63,9953949,0
+RBLX.US,D,20230803,000000,37.45,37.47,36.62,36.68,7959839,0
+RBLX.US,D,20230804,000000,38,38.7,37.36,37.48,7470874,0
+RBLX.US,D,20230807,000000,37.57,37.7,36.7,37.6,5527293,0
+RBLX.US,D,20230808,000000,37.25,38.075,37.08,37.74,13082133,0
+RBLX.US,D,20230809,000000,32.44,32.52,29.07,29.46,57181596,0
+RBLX.US,D,20230810,000000,30.06,31.17,30,30.61,23008080,0
+RBLX.US,D,20230811,000000,30.12,30.3,29.6404,29.83,13476294,0
+RBLX.US,D,20230814,000000,29.52,30.6051,29.35,30.54,12842054,0
+RBLX.US,D,20230815,000000,30.17,30.3762,29.76,29.77,8075973,0
+RBLX.US,D,20230816,000000,29.53,30.075,29.16,29.24,8396460,0
+RBLX.US,D,20230817,000000,29.11,29.12,27.751,27.85,16019854,0
+RBLX.US,D,20230818,000000,27.54,28.28,27.405,27.51,8922508,0
+RBLX.US,D,20230821,000000,27.54,27.78,26.88,26.96,11922092,0
+RBLX.US,D,20230822,000000,26.94,27.13,26.6,26.62,9324928,0
+RBLX.US,D,20230823,000000,26.49,26.72,26.25,26.42,11129475,0
+RBLX.US,D,20230824,000000,26.5,26.94,26.2412,26.55,9558204,0
+RBLX.US,D,20230825,000000,26.735,27.07,26.29,26.81,6730353,0
+RBLX.US,D,20230828,000000,27.13,27.2199,26.8401,27.1,5891096,0
+RBLX.US,D,20230829,000000,27.1,28.16,26.901,27.76,7218915,0
+RBLX.US,D,20230830,000000,27.82,28.4,27.52,28.18,7740476,0
+RBLX.US,D,20230831,000000,28.4,28.6,27.9703,28.29,7757373,0
+RBLX.US,D,20230901,000000,28.62,29.3209,28.315,28.44,9283842,0
+RBLX.US,D,20230905,000000,28.245,29.14,28.16,29.13,7976684,0
+RBLX.US,D,20230906,000000,28.95,29.35,28.37,29.09,8241398,0
+RBLX.US,D,20230907,000000,28.53,28.845,28.11,28.79,6489111,0
+RBLX.US,D,20230908,000000,28.947,29.305,28.42,29.01,10802793,0
+RBLX.US,D,20230911,000000,29.205,29.205,28.525,28.55,8200331,0
+RBLX.US,D,20230912,000000,28.4,29.575,28.38,29.21,8515516,0
+RBLX.US,D,20230913,000000,27.61,27.975,26.64,27.74,24008767,0
+RBLX.US,D,20230914,000000,27.935,28.4,27.645,27.75,11438953,0
+RBLX.US,D,20230915,000000,27.98,28.55,27.67,27.91,20289140,0
+RBLX.US,D,20230918,000000,27.725,27.95,27.226,27.61,9491257,0
+RBLX.US,D,20230919,000000,27.59,27.59,26.12,26.96,14646194,0
+RBLX.US,D,20230920,000000,27.22,27.29,26.2,26.25,7819474,0
+RBLX.US,D,20230921,000000,25.96,25.99,25.15,25.31,12371135,0
+RBLX.US,D,20230922,000000,25.42,25.77,25.175,25.39,7105849,0
+RBLX.US,D,20230925,000000,25.24,26.2,24.88,26.14,8665505,0
+RBLX.US,D,20230926,000000,26,27.03,25.98,27.01,9262640,0
+RBLX.US,D,20230927,000000,27.17,27.715,26.7824,27.39,12076743,0
+RBLX.US,D,20230928,000000,27.23,28.25,27.11,27.83,7659638,0
+RBLX.US,D,20230929,000000,28.28,29.09,28.28,28.96,11191754,0
+RBLX.US,D,20231002,000000,28.97,29.62,28.47,28.68,10985059,0
+RBLX.US,D,20231003,000000,28.29,28.95,28.2,28.42,6777324,0
+RBLX.US,D,20231004,000000,28.54,29.62,27.9,29.59,10800366,0
+RBLX.US,D,20231005,000000,29.96,30.205,29.08,29.82,11835346,0
+RBLX.US,D,20231006,000000,29.4,30.61,29.34,30.46,10213626,0
+RBLX.US,D,20231009,000000,29.79,30.48,29.63,30.21,6910708,0
+RBLX.US,D,20231010,000000,30.33,31.1791,30.33,30.91,6027282,0
+RBLX.US,D,20231011,000000,31.08,31.92,31.05,31.76,7434079,0
+RBLX.US,D,20231012,000000,31.87,31.96,31.35,31.63,6984641,0
+RBLX.US,D,20231013,000000,31.46,31.92,30.415,30.51,9612544,0
+RBLX.US,D,20231016,000000,30.55,30.86,29.85,30.41,10329208,0
+RBLX.US,D,20231017,000000,30.07,31.21,30,31,8933800,0
+RBLX.US,D,20231018,000000,30.64,30.81,30,30.19,6356584,0
+RBLX.US,D,20231019,000000,30.41,32.07,30.02,31.67,11888367,0
+RBLX.US,D,20231020,000000,31.13,31.93,30.825,31.75,9053362,0
+RBLX.US,D,20231023,000000,31.25,31.6299,30.5,30.57,8140649,0
+RBLX.US,D,20231024,000000,30.98,33.19,30.98,32.72,12501433,0
+RBLX.US,D,20231025,000000,32.24,32.55,30.58,31.1,10081357,0
+RBLX.US,D,20231026,000000,30.98,31.4,30.17,30.55,7548956,0
+RBLX.US,D,20231027,000000,31.75,32.068,30.87,30.99,6427364,0
+RBLX.US,D,20231030,000000,31.14,31.8,30.97,31.74,6886518,0
+RBLX.US,D,20231031,000000,31.65,32.29,31.23,31.81,5801974,0
+RBLX.US,D,20231101,000000,31.83,32.12,31.32,31.84,5086412,0
+RBLX.US,D,20231102,000000,33,33.82,32.81,33.56,8052293,0
+RBLX.US,D,20231103,000000,33.4,35.13,33.4,34.9,10577759,0
+RBLX.US,D,20231106,000000,35.61,35.7,33.37,33.85,10593818,0
+RBLX.US,D,20231107,000000,34.05,35.3,33.45,35.07,14986664,0
+RBLX.US,D,20231108,000000,40.23,42.2,39.1002,39.22,61158847,0
+RBLX.US,D,20231109,000000,38.86,39.08,37.295,38.05,16306870,0
+RBLX.US,D,20231110,000000,38.05,39.48,37.91,38.42,13347461,0
+RBLX.US,D,20231113,000000,38.05,38.84,37.115,38.75,10075387,0
+RBLX.US,D,20231114,000000,40.14,40.346,39.21,39.24,14371727,0
+RBLX.US,D,20231115,000000,39.11,41.89,38.87,39.76,20111626,0
+RBLX.US,D,20231116,000000,39.41,39.4801,37.27,38.36,13411560,0
+RBLX.US,D,20231117,000000,38.72,38.72,37.5,37.91,11310948,0
+RBLX.US,D,20231120,000000,37.85,38.27,37.47,37.86,9720366,0
+RBLX.US,D,20231121,000000,37.385,37.43,36.335,36.72,13547923,0
+RBLX.US,D,20231122,000000,37.11,37.95,36.64,37.82,7115291,0
+RBLX.US,D,20231124,000000,37.48,38.32,37.48,38.14,4303317,0
+RBLX.US,D,20231127,000000,37.84,39.08,37.84,38.6,6670533,0
+RBLX.US,D,20231128,000000,38.5,39.26,38.37,39.02,5090895,0
+RBLX.US,D,20231129,000000,39.32,39.6893,38.51,38.68,5949940,0
+RBLX.US,D,20231130,000000,38.68,39.55,38.68,39.31,8180808,0
+RBLX.US,D,20231201,000000,39.13,40.48,38.99,40.45,8081119,0
+RBLX.US,D,20231204,000000,40.09,41.6,39.8101,41.23,7824741,0
+RBLX.US,D,20231205,000000,40.91,41.33,40.345,40.67,5890617,0
+RBLX.US,D,20231206,000000,40.79,41.46,39.78,39.96,8027208,0
+RBLX.US,D,20231207,000000,39.86,40.485,39.32,39.86,6615468,0
+RBLX.US,D,20231208,000000,41.95,42.28,40.02,40.83,16019462,0
+RBLX.US,D,20231211,000000,40.78,41.0263,40.125,40.49,6054675,0
+RBLX.US,D,20231212,000000,40.59,42.18,40.31,42.04,7636211,0
+RBLX.US,D,20231213,000000,43,43.9899,42.24,43.31,13448735,0
+RBLX.US,D,20231214,000000,43.8,44.62,43.61,44.52,13370609,0
+RBLX.US,D,20231215,000000,44.87,45.05,43.33,43.92,14372993,0
+RBLX.US,D,20231218,000000,43.84,45.08,43.38,44.49,7254013,0
+RBLX.US,D,20231219,000000,44.58,44.9,44.26,44.73,6803596,0
+RBLX.US,D,20231220,000000,44.72,45.1768,43.69,43.83,7232231,0
+RBLX.US,D,20231221,000000,44.18,44.515,43.26,44.48,6370879,0
+RBLX.US,D,20231222,000000,43.47,46.12,43.47,45.97,9996634,0
+RBLX.US,D,20231226,000000,46.02,46.88,45.88,46.38,7628433,0
+RBLX.US,D,20231227,000000,46.43,46.9185,46.15,46.85,6059183,0
+RBLX.US,D,20231228,000000,46.72,47.2,46.305,46.43,5493349,0
+RBLX.US,D,20231229,000000,46.43,47.03,45.69,45.72,7608426,0
+RBLX.US,D,20240102,000000,44.65,44.96,42.8,42.99,7166742,0
+RBLX.US,D,20240103,000000,42.22,42.605,41.505,41.91,6127334,0
+RBLX.US,D,20240104,000000,41.9,42.9677,41.2,42.66,6074556,0
+RBLX.US,D,20240105,000000,42.13,42.66,41.6,41.74,6819044,0
+RBLX.US,D,20240108,000000,42,42.37,41.23,42.22,6358513,0
+RBLX.US,D,20240109,000000,42.04,42.805,41.835,42.28,4857965,0
+RBLX.US,D,20240110,000000,42.08,42.48,41.41,41.78,6023815,0
+RBLX.US,D,20240111,000000,41.72,42.7381,41.51,42.44,7131608,0
+RBLX.US,D,20240112,000000,41.25,42.15,40.83,40.92,6080147,0
+RBLX.US,D,20240116,000000,40.41,40.76,39.08,39.35,8327719,0
+RBLX.US,D,20240117,000000,38.635,38.74,37.755,38.68,6564150,0
+RBLX.US,D,20240118,000000,38.89,38.975,38.29,38.89,7249344,0
+RBLX.US,D,20240119,000000,39.14,39.14,38.335,38.69,5242511,0
+RBLX.US,D,20240122,000000,39.15,41.2,39.15,40.48,8604219,0
+RBLX.US,D,20240123,000000,41.15,42.35,40.54,40.78,6425394,0
+RBLX.US,D,20240124,000000,41.31,41.87,40.69,40.82,5404788,0
+RBLX.US,D,20240125,000000,41.06,41.7,40.655,41.32,6027147,0
+RBLX.US,D,20240126,000000,41.46,41.8072,40.275,40.41,4355085,0
+RBLX.US,D,20240129,000000,40.485,41.19,40.22,41.18,4518235,0
+RBLX.US,D,20240130,000000,40.54,40.65,39.0702,39.14,7670160,0
+RBLX.US,D,20240131,000000,38.77,39.82,38.51,38.81,5606434,0
+RBLX.US,D,20240201,000000,39.12,39.75,38.75,39.33,4981732,0
+RBLX.US,D,20240202,000000,39.48,40.71,39.28,40.67,7754374,0
+RBLX.US,D,20240205,000000,40.53,40.71,38.57,39.35,6903289,0
+RBLX.US,D,20240206,000000,40,40.7,39.715,40.6,11486342,0
+RBLX.US,D,20240207,000000,44.61,46.6,42.93,44.74,43434034,0
+RBLX.US,D,20240208,000000,45.48,47.11,44.05,44.87,17208469,0
+RBLX.US,D,20240209,000000,44.51,44.61,43.295,44.4,12702921,0
+RBLX.US,D,20240212,000000,44.51,44.688,43.71,43.74,9311172,0
+RBLX.US,D,20240213,000000,41.93,42.98,41.53,42.32,10050090,0
+RBLX.US,D,20240214,000000,42.725,44.22,42.51,44.14,7280135,0
+RBLX.US,D,20240215,000000,44.13,45.088,44.13,44.44,5885054,0
+RBLX.US,D,20240216,000000,43.15,43.9067,42.69,42.91,6722894,0
+RBLX.US,D,20240220,000000,42.42,42.97,40.8,41.41,6963163,0
+RBLX.US,D,20240221,000000,40.73,41.2213,40.395,40.74,9211321,0
+RBLX.US,D,20240222,000000,41.52,43.06,40.755,42.41,7802779,0
+RBLX.US,D,20240223,000000,42.12,42.8899,41.43,41.46,7759384,0
+RBLX.US,D,20240226,000000,41.47,41.94,40.98,41.29,7754025,0
+RBLX.US,D,20240227,000000,41.275,41.34,40.44,40.83,7034881,0
+RBLX.US,D,20240228,000000,40.28,40.41,39.525,40.16,6252341,0
+RBLX.US,D,20240229,000000,40.25,41.06,39.73,39.9,7500920,0
+RBLX.US,D,20240301,000000,39.92,41.46,39.85,41.32,6045358,0
+RBLX.US,D,20240304,000000,41.32,41.5408,39.64,39.66,6684020,0
+RBLX.US,D,20240305,000000,38.89,39.52,38.37,38.87,5755896,0
+RBLX.US,D,20240306,000000,39.985,40.17,39.1,39.87,6303176,0
+RBLX.US,D,20240307,000000,40.85,41.63,39.98,40.12,6868145,0
+RBLX.US,D,20240308,000000,40.24,41.41,39.85,39.94,5856900,0
+RBLX.US,D,20240311,000000,39.64,42.655,39.61,42.04,8676107,0
+RBLX.US,D,20240312,000000,40.79,41.11,39.73,40.81,10794468,0
+RBLX.US,D,20240313,000000,40.47,41.6499,40.33,40.39,7153288,0
+RBLX.US,D,20240314,000000,40.69,41.41,39.93,40.65,6921092,0
+RBLX.US,D,20240315,000000,40.19,40.67,39.105,39.24,9840128,0
+RBLX.US,D,20240318,000000,37.916,38.26,35.95,36.2,15231834,0
+RBLX.US,D,20240319,000000,36.17,36.8,35.8501,36.46,7812113,0
+RBLX.US,D,20240320,000000,36.42,37.86,36.31,37.82,7223265,0
+RBLX.US,D,20240321,000000,38,38.375,37.59,37.69,6407977,0
+RBLX.US,D,20240322,000000,37.54,37.56,36.71,37.26,4780014,0
+RBLX.US,D,20240325,000000,37.12,37.17,35.97,36.66,8841041,0
+RBLX.US,D,20240326,000000,37.06,37.6068,36.64,37.29,5735087,0
+RBLX.US,D,20240327,000000,37.58,37.9,37.13,37.88,3901995,0
+RBLX.US,D,20240328,000000,37.975,39.01,37.93,38.18,6282636,0
+RBLX.US,D,20240401,000000,37.99,38.25,37.3,37.84,6388149,0
+RBLX.US,D,20240402,000000,36.815,36.88,35.9003,36.76,7185537,0
+RBLX.US,D,20240403,000000,36.52,36.66,35.79,36.44,5556167,0
+RBLX.US,D,20240404,000000,36.97,38.095,36.69,36.8,6566311,0
+RBLX.US,D,20240405,000000,36.53,37.895,36.52,37.82,5741546,0
+RBLX.US,D,20240408,000000,38.1,38.6778,37.82,38.22,5981242,0
+RBLX.US,D,20240409,000000,38.74,39.15,38.355,39.09,4344455,0
+RBLX.US,D,20240410,000000,40.48,40.8,39.32,39.8,10274201,0
+RBLX.US,D,20240411,000000,39.82,40.08,39.23,39.26,5198701,0
+RBLX.US,D,20240412,000000,38.99,39.5419,38.29,38.37,3745521,0
+RBLX.US,D,20240415,000000,38.28,38.82,36.54,36.66,7051448,0
+RBLX.US,D,20240416,000000,36.49,37.1,36.11,36.64,5664586,0
+RBLX.US,D,20240417,000000,36.635,37.13,36.35,36.37,4300875,0
+RBLX.US,D,20240418,000000,36.32,36.58,35.28,35.55,5780852,0
+RBLX.US,D,20240419,000000,35.31,35.81,34.82,35.34,6085797,0
+RBLX.US,D,20240422,000000,35.6,35.9,34.83,34.96,7293268,0
+RBLX.US,D,20240423,000000,36.42,37.52,35.74,36.3,8683557,0
+RBLX.US,D,20240424,000000,36.63,36.79,34.42,34.97,8263036,0
+RBLX.US,D,20240425,000000,33.93,35.63,33.71,35.53,7276245,0
+RBLX.US,D,20240426,000000,35.72,36.405,35.46,36.01,3746578,0
+RBLX.US,D,20240429,000000,36.27,37.0799,35.995,36.56,5765583,0
+RBLX.US,D,20240430,000000,35.67,36.2,35.48,35.56,3282664,0
+RBLX.US,D,20240501,000000,35.66,37.59,35.4601,36.58,5858333,0
+RBLX.US,D,20240502,000000,37.15,37.68,36.54,37.34,4385455,0
+RBLX.US,D,20240503,000000,38.73,39.47,38.5,39.24,8482835,0
+RBLX.US,D,20240506,000000,39.58,40.23,39.03,40.11,7583039,0
+RBLX.US,D,20240507,000000,39.7223,41.04,39.7223,40.54,6400716,0
+RBLX.US,D,20240508,000000,39.96,40.35,39.01,39.03,8598917,0
+RBLX.US,D,20240509,000000,29.92,31.5,29.55,30.42,69952996,0
+RBLX.US,D,20240510,000000,30.91,31.9795,30.56,31.45,21401885,0
+RBLX.US,D,20240513,000000,31.41,32.065,30.95,30.96,12431942,0
+RBLX.US,D,20240514,000000,30.83,32.25,30.83,31.66,10789999,0
+RBLX.US,D,20240515,000000,32.01,33.1271,31.55,33.01,8683792,0
+RBLX.US,D,20240516,000000,33.01,33.775,32.68,32.76,8313469,0
+RBLX.US,D,20240517,000000,32.83,32.97,32.0606,32.9,6429894,0
+RBLX.US,D,20240520,000000,32.88,33.6,32.84,33.59,6406967,0
+RBLX.US,D,20240521,000000,33.1,33.25,32.2,32.55,9168892,0
+RBLX.US,D,20240522,000000,32.53,33.56,32.525,33.13,6975840,0
+RBLX.US,D,20240523,000000,33.09,33.2,31.59,31.97,7602321,0
+RBLX.US,D,20240524,000000,31.88,32.69,31.84,32.67,4441633,0
+RBLX.US,D,20240528,000000,32.69,33.355,32.3,32.96,6491483,0
+RBLX.US,D,20240529,000000,32.63,33.305,32.31,33.11,4354920,0
+RBLX.US,D,20240530,000000,32.92,33.34,32.695,33.15,4067247,0
+RBLX.US,D,20240531,000000,33.5,34.1,33.07,33.62,9726492,0
+RBLX.US,D,20240603,000000,34,34.51,33.88,34.48,6239849,0
+RBLX.US,D,20240604,000000,34.31,35.02,33.9,35,6449454,0
+RBLX.US,D,20240605,000000,35.91,35.91,34.9,35.6,5451701,0
+RBLX.US,D,20240606,000000,35.4,36.12,35.3148,35.64,3674615,0
+RBLX.US,D,20240607,000000,35.27,36.07,35.18,35.63,5833400,0
+RBLX.US,D,20240610,000000,35.3,35.53,34.84,34.99,4883884,0
+RBLX.US,D,20240611,000000,34.92,35.7,34.76,35.49,3826096,0
+RBLX.US,D,20240612,000000,36.47,36.605,35.875,36.03,4725006,0
+RBLX.US,D,20240613,000000,37.05,37.3,35.38,35.52,6325360,0
+RBLX.US,D,20240614,000000,35.32,35.79,34.885,35.1,5713608,0
+RBLX.US,D,20240617,000000,34.86,36.24,34.41,35.9,6852478,0
+RBLX.US,D,20240618,000000,35.9,36.13,35.505,35.9,4973376,0
+RBLX.US,D,20240620,000000,35.87,36.04,35.35,35.86,4392470,0
+RBLX.US,D,20240621,000000,35.8,36.27,35.53,36.16,8012304,0
+RBLX.US,D,20240624,000000,35.99,36.34,34.895,35.19,5627206,0
+RBLX.US,D,20240625,000000,35.25,35.44,34.62,35.43,5569449,0
+RBLX.US,D,20240626,000000,35.37,37.33,35.27,36.91,8337749,0
+RBLX.US,D,20240627,000000,36.67,37.79,36.63,37.22,5181893,0
+RBLX.US,D,20240628,000000,37.13,37.5,36.97,37.21,7546038,0
+RBLX.US,D,20240701,000000,37.11,37.13,36.37,37.06,3638942,0
+RBLX.US,D,20240702,000000,36.75,37.76,36.47,37.14,4096644,0
+RBLX.US,D,20240703,000000,37.39,38.47,37.35,37.77,3947509,0
+RBLX.US,D,20240705,000000,37.66,38.7,37.46,38.68,4445726,0
+RBLX.US,D,20240708,000000,39,39.92,38.37,39.82,7844983,0
+RBLX.US,D,20240709,000000,39.91,39.99,39.005,39.39,5112994,0
+RBLX.US,D,20240710,000000,39.58,39.77,38.605,39.66,3863586,0
+RBLX.US,D,20240711,000000,39.63,39.89,38.43,38.52,4325061,0
+RBLX.US,D,20240712,000000,39.86,40.68,39.49,40.53,8292145,0
+RBLX.US,D,20240715,000000,40.7,41.62,40.25,41.11,6457385,0
+RBLX.US,D,20240716,000000,41.27,41.485,40.7,41.28,4620516,0
+RBLX.US,D,20240717,000000,40.48,41.03,39.53,40,5135329,0
+RBLX.US,D,20240718,000000,40.07,40.725,39.56,39.79,3332829,0
+RBLX.US,D,20240719,000000,39.7,40.76,39.52,40.52,4053912,0
+RBLX.US,D,20240722,000000,40.99,41.285,40.77,41,3660874,0
+RBLX.US,D,20240723,000000,40.3,41.165,40.23,41.08,4680139,0
+RBLX.US,D,20240724,000000,40.47,41.08,39.89,39.96,3150361,0
+RBLX.US,D,20240725,000000,40.01,41.14,39.55,40.54,3589795,0
+RBLX.US,D,20240726,000000,41,41.08,40.0002,40.51,3194512,0
+RBLX.US,D,20240729,000000,40.95,41,40.2,40.57,6316402,0
+RBLX.US,D,20240730,000000,40.75,41.389,40.67,41.03,5584077,0
+RBLX.US,D,20240731,000000,41.49,42.04,41.04,41.52,7762792,0
+RBLX.US,D,20240801,000000,40.09,41.04,37.34,38.85,15411281,0
+RBLX.US,D,20240802,000000,38.145,39.255,37.305,39.04,7398291,0
+RBLX.US,D,20240805,000000,36.6,37.29,35.3,36.53,13114046,0
+RBLX.US,D,20240806,000000,36.96,38.11,36.18,37.67,9997878,0
+RBLX.US,D,20240807,000000,38.11,38.7,36.07,36.18,6472068,0
+RBLX.US,D,20240808,000000,36.49,37.32,36.32,37.17,6219718,0
+RBLX.US,D,20240809,000000,37.33,37.55,36.77,37.02,4669686,0
+RBLX.US,D,20240812,000000,37.14,37.9,36.91,37.32,5298449,0
+RBLX.US,D,20240813,000000,38.45,39.68,38.0501,38.75,6551069,0
+RBLX.US,D,20240814,000000,38.86,39.19,38.645,39.09,3691551,0
+RBLX.US,D,20240815,000000,39.68,40.62,39.22,40.5,5084761,0
+RBLX.US,D,20240816,000000,40.3,41.17,40.24,40.59,6136551,0
+RBLX.US,D,20240819,000000,40.54,40.87,39.72,40.86,6661454,0
+RBLX.US,D,20240820,000000,40.5,40.74,39.72,40.54,11753153,0
+RBLX.US,D,20240821,000000,40.68,43.49,40.67,43.35,11870237,0
+RBLX.US,D,20240822,000000,43.45,44.03,43.14,43.36,8955063,0
+RBLX.US,D,20240823,000000,43.6,44.425,43.28,44.16,6266460,0
+RBLX.US,D,20240826,000000,44.05,44.48,43.71,43.94,4192801,0
+RBLX.US,D,20240827,000000,43.27,44.22,43.09,44.16,5312048,0
+RBLX.US,D,20240828,000000,44.16,44.51,43.73,44.13,4182658,0
+RBLX.US,D,20240829,000000,44.45,44.85,43.445,43.57,4613839,0
+RBLX.US,D,20240830,000000,43.72,44.49,43.59,43.99,5261596,0
+RBLX.US,D,20240903,000000,43.88,44.03,42.485,42.92,5256657,0
+RBLX.US,D,20240904,000000,42.78,43.88,42.61,43.26,3111890,0
+RBLX.US,D,20240905,000000,43.06,43.8,43.02,43.71,3008246,0
+RBLX.US,D,20240906,000000,44.8,44.96,42.325,43.64,6198955,0
+RBLX.US,D,20240909,000000,44.12,45,43.195,43.62,6759306,0
+RBLX.US,D,20240910,000000,43.83,44.9,43.645,44.9,4463806,0
+RBLX.US,D,20240911,000000,44.37,45.07,43.84,44.99,6618571,0
+RBLX.US,D,20240912,000000,45.01,46,44.53,45.41,5292237,0
+RBLX.US,D,20240913,000000,45.44,46.12,45.28,45.87,4713434,0
+RBLX.US,D,20240916,000000,45.82,47.495,45.64,46.24,8226591,0
+RBLX.US,D,20240917,000000,46.42,46.98,45.52,45.74,5190928,0
+RBLX.US,D,20240918,000000,45.75,46.14,45.11,45.28,6325447,0
+RBLX.US,D,20240919,000000,46.15,46.845,45.66,46.3,7080337,0
+RBLX.US,D,20240920,000000,45.99,46.56,45.54,46.03,7791371,0
+RBLX.US,D,20240923,000000,46.26,46.44,45.1,45.53,9134790,0
+RBLX.US,D,20240924,000000,45.31,47.21,45.17,47.11,9528658,0
+RBLX.US,D,20240925,000000,47.45,48.43,47.26,47.64,7828352,0
+RBLX.US,D,20240926,000000,47.81,47.93,44.6101,44.87,7965950,0
+RBLX.US,D,20240927,000000,44.63,45.05,43.76,44.18,6093694,0
+RBLX.US,D,20240930,000000,44.08,44.64,43.9,44.26,4187374,0
+RBLX.US,D,20241001,000000,44.38,44.46,42.86,43.53,4922720,0
+RBLX.US,D,20241002,000000,43.32,43.85,42.88,43.39,6515335,0
+RBLX.US,D,20241003,000000,43.01,43.32,41.81,42.18,7790190,0
+RBLX.US,D,20241004,000000,42.64,42.702,40.88,41.99,8199502,0
+RBLX.US,D,20241007,000000,41.81,41.94,41.27,41.39,6662791,0
+RBLX.US,D,20241008,000000,37.65,40.52,37.5,40.51,30320584,0
+RBLX.US,D,20241009,000000,40.61,42.365,40.5601,41.74,10691274,0
+RBLX.US,D,20241010,000000,41.35,42.13,41.2096,41.4,6463105,0
+RBLX.US,D,20241011,000000,41.32,41.65,41.1,41.6,4436464,0
+RBLX.US,D,20241014,000000,41.66,41.72,39.93,40.79,7192131,0
+RBLX.US,D,20241015,000000,40.95,41.3875,40.39,40.76,6115309,0
+RBLX.US,D,20241016,000000,40.735,41.71,40.515,41.39,5360569,0
+RBLX.US,D,20241017,000000,41.68,41.75,39.83,39.86,5973375,0
+RBLX.US,D,20241018,000000,39.99,40.155,39.3,39.93,5751502,0
+RBLX.US,D,20241021,000000,39.5,40.37,39.46,40.31,4626917,0
+RBLX.US,D,20241022,000000,40.84,41.66,40.57,41.29,6027097,0
+RBLX.US,D,20241023,000000,42.4,43,41.125,41.16,5882382,0
+RBLX.US,D,20241024,000000,41.43,41.94,41.17,41.78,4923055,0
+RBLX.US,D,20241025,000000,42.14,42.495,41.94,42.14,7142449,0
+RBLX.US,D,20241028,000000,42.59,43.145,42.18,42.3,5830532,0
+RBLX.US,D,20241029,000000,42.145,42.96,41.5,42.61,5487389,0
+RBLX.US,D,20241030,000000,42.72,43.54,42.36,43.14,6682811,0
+RBLX.US,D,20241031,000000,51.12,52.65,48,51.72,37475785,0
+RBLX.US,D,20241101,000000,51.11,52.07,50.66,51.44,12925147,0
+RBLX.US,D,20241104,000000,52.74,53.07,49.97,50,19491439,0
+RBLX.US,D,20241105,000000,49.92,51.6099,49.61,51.18,10265805,0
+RBLX.US,D,20241106,000000,51.96,53,50.85,52.9,8570916,0
+RBLX.US,D,20241107,000000,52.88,53.66,51.8501,53.11,7974557,0
+RBLX.US,D,20241108,000000,52.88,54.07,52.17,52.4,8165613,0
+RBLX.US,D,20241111,000000,52.45,55.1,52.38,54.56,12354532,0
+RBLX.US,D,20241112,000000,54.15,55.09,54.1,54.38,10280627,0
+RBLX.US,D,20241113,000000,54.57,54.65,52.91,53.14,8333890,0
+RBLX.US,D,20241114,000000,52.37,53.57,51.82,52.73,6913566,0
+RBLX.US,D,20241115,000000,52.31,52.53,50.68,50.73,9122580,0
+RBLX.US,D,20241118,000000,50.82,51.25,50.21,51.03,14484486,0
+RBLX.US,D,20241119,000000,50.53,53.16,50.53,52.24,9487447,0
+RBLX.US,D,20241120,000000,52.29,52.32,50.6,51.52,13117623,0
+RBLX.US,D,20241121,000000,51.035,51.4,48.1,49.35,15731639,0
+RBLX.US,D,20241122,000000,49.28,50.3759,48.61,49.38,6826557,0
+RBLX.US,D,20241125,000000,49.13,49.49,47.95,49.16,9519130,0
+RBLX.US,D,20241126,000000,49.18,50.01,48.93,49.06,6919336,0
+RBLX.US,D,20241127,000000,49.09,50.545,48.61,49.37,5617883,0
+RBLX.US,D,20241129,000000,49.8,50.73,49.68,50.13,3629228,0
+RBLX.US,D,20241202,000000,50.99,52.65,50.94,52.16,8231654,0
+RBLX.US,D,20241203,000000,51.76,53.63,51.63,53.53,6239366,0
+RBLX.US,D,20241204,000000,53.9,54.61,53.36,54.54,5883503,0
+RBLX.US,D,20241205,000000,54.94,59.14,54.73,58.94,21008695,0
+RBLX.US,D,20241206,000000,58.87,59.8,57.76,59.31,8964106,0
+RBLX.US,D,20241209,000000,59.22,59.22,55.6104,56.93,8585134,0
+RBLX.US,D,20241210,000000,56.91,57.41,55.65,56.26,5276999,0
+RBLX.US,D,20241211,000000,58.41,61.01,57.65,59.89,13017117,0
+RBLX.US,D,20241212,000000,59.89,61.05,58.6,59.61,6492403,0
+RBLX.US,D,20241213,000000,60,60.217,58.7762,59.6,5793531,0
+RBLX.US,D,20241216,000000,58.87,61.77,58.424,61.45,6389609,0
+RBLX.US,D,20241217,000000,60.85,61.35,59.3201,61.25,5141349,0
+RBLX.US,D,20241218,000000,60.833,61.53,58.24,58.8,7498766,0
+RBLX.US,D,20241219,000000,58.33,59.565,57.88,58.91,5903672,0
+RBLX.US,D,20241220,000000,57.92,60.17,57.49,60.11,8456404,0
+RBLX.US,D,20241223,000000,60.44,60.63,59.05,59.27,4592649,0
+RBLX.US,D,20241224,000000,59.17,59.63,57.8911,59.56,2071751,0
+RBLX.US,D,20241226,000000,59,60.1,58.85,59.93,2723140,0
+RBLX.US,D,20241227,000000,59.82,59.95,58.33,59.45,3353382,0
+RBLX.US,D,20241230,000000,58.13,59.209,57.3,58.48,3756871,0
+RBLX.US,D,20241231,000000,58.52,58.7812,57.71,57.86,2887975,0
+RBLX.US,D,20250102,000000,58.5,59.105,57.02,58.84,4918810,0
+RBLX.US,D,20250103,000000,59.13,61,59.13,60.47,4657284,0
+RBLX.US,D,20250106,000000,60.71,62.4199,60.57,61.93,7279936,0
+RBLX.US,D,20250107,000000,62.41,62.48,59.96,61.3,5780754,0
+RBLX.US,D,20250108,000000,62.83,63.58,60.71,62.05,8283571,0
+RBLX.US,D,20250110,000000,61.36,62.1999,60.1335,61.82,6191024,0
+RBLX.US,D,20250113,000000,60.57,61.42,59.39,61.37,7364082,0
+RBLX.US,D,20250114,000000,62.145,62.98,61.33,62.26,7653462,0
+RBLX.US,D,20250115,000000,63.515,64.43,62.79,63.74,6072557,0
+RBLX.US,D,20250116,000000,64.53,66.51,64.3,65.26,9823869,0
+RBLX.US,D,20250117,000000,66.28,66.4499,65.1301,65.53,5766953,0
+RBLX.US,D,20250121,000000,66.4,66.86,65.63,66.1,5421141,0
+RBLX.US,D,20250122,000000,66.52,66.85,65.21,66,5600355,0
+RBLX.US,D,20250123,000000,64.77,67.32,64.1,67.11,6112464,0
+RBLX.US,D,20250124,000000,67.2,67.43,66.52,67.07,3650626,0
+RBLX.US,D,20250127,000000,64.32,67.864,63.88,67.17,5308557,0
+RBLX.US,D,20250128,000000,67.465,69.12,66.91,68.43,5572091,0
+RBLX.US,D,20250129,000000,68.85,70.68,68.06,70.08,6473026,0
+RBLX.US,D,20250130,000000,70.05,71.765,69.5,71.38,11757597,0
+RBLX.US,D,20250131,000000,71.5,71.89,70.25,71.07,10723360,0
+RBLX.US,D,20250203,000000,69.63,71.7,69.63,70.68,7748323,0
+RBLX.US,D,20250204,000000,71.94,73.86,71.31,73.79,9083957,0
+RBLX.US,D,20250205,000000,74.21,75.74,73.47,75.47,13637942,0
+RBLX.US,D,20250206,000000,60.135,67.86,60.01,67.12,52586499,0
+RBLX.US,D,20250207,000000,66.69,69.15,64.335,66.28,23985500,0
+RBLX.US,D,20250210,000000,64.78,65.99,63.63,65.05,11079113,0
+RBLX.US,D,20250211,000000,64.23,66.5,63.75,66.05,8893365,0
+RBLX.US,D,20250212,000000,65.37,66.28,63.96,64.2,6736464,0
+RBLX.US,D,20250213,000000,63.82,65.6,63.22,65.53,7822427,0
+RBLX.US,D,20250214,000000,65.48,67.18,65.25,66.75,6356587,0
+RBLX.US,D,20250218,000000,66.83,67.17,64.67,66.1,7276842,0
+RBLX.US,D,20250219,000000,66.19,66.88,63.63,63.64,5530801,0
+RBLX.US,D,20250220,000000,63.405,63.59,60.76,62.82,13014072,0
+RBLX.US,D,20250221,000000,62.83,63,62.0401,62.51,6810514,0
+RBLX.US,D,20250224,000000,61.195,61.8399,59.9,61.07,8743059,0
+RBLX.US,D,20250225,000000,60.44,60.575,58.51,59.4,7713139,0
+RBLX.US,D,20250226,000000,59.385,61.05,59.074,59.78,9741235,0
+RBLX.US,D,20250227,000000,61.27,62.79,60.28,60.43,14136806,0
+RBLX.US,D,20250228,000000,62.4,64.44,61.8,63.64,13449406,0
+RBLX.US,D,20250303,000000,64.4,65.17,61.86,62.18,8510766,0
+RBLX.US,D,20250304,000000,60.8,63.27,58.6,62.66,9304440,0
+RBLX.US,D,20250305,000000,62.87,63.58,61.26,63.31,3672246,0
+RBLX.US,D,20250306,000000,62.04,62.38,58.37,58.57,5941971,0
+RBLX.US,D,20250307,000000,58.02,59.325,53.58,57.17,11386622,0
+RBLX.US,D,20250310,000000,55.94,55.98,52.3,53.77,12828668,0
+RBLX.US,D,20250311,000000,53.39,55.37,52.56,54.75,16627714,0
+RBLX.US,D,20250312,000000,56.665,57.54,55.46,56.86,7632251,0
+RBLX.US,D,20250313,000000,57.82,57.85,54.57,55.73,13423997,0
+RBLX.US,D,20250314,000000,57.36,58.44,55.5,56.51,11659665,0
+RBLX.US,D,20250317,000000,56.45,57.98,56.22,56.97,7443279,0
+RBLX.US,D,20250318,000000,56.82,57.11,54.97,55.98,4833906,0
+RBLX.US,D,20250319,000000,56.12,58.77,55.8,58.1,7160370,0
+RBLX.US,D,20250320,000000,57.74,59.4,57.23,57.92,5489204,0
+RBLX.US,D,20250321,000000,58.21,61.44,57.1,61.16,13370947,0
+RBLX.US,D,20250324,000000,61.925,62.5,60.785,61.18,7901439,0
+RBLX.US,D,20250325,000000,61.7,62.6592,60.64,62.01,4742355,0
+RBLX.US,D,20250326,000000,61.86,62.13,60.01,60.36,3657335,0
+RBLX.US,D,20250327,000000,59.75,60.61,59.17,59.5,3415887,0
+RBLX.US,D,20250328,000000,59.25,60.89,58.4373,59.07,6546551,0
+RBLX.US,D,20250331,000000,57.65,58.62,56.3226,58.29,5148820,0
+RBLX.US,D,20250401,000000,62.23,62.23,58.22,60.99,13916965,0
+RBLX.US,D,20250402,000000,60.415,63.78,60.33,61.61,9558988,0
+RBLX.US,D,20250403,000000,57.885,59.53,57.49,58.22,6559493,0
+RBLX.US,D,20250404,000000,55.89,56.5,51.27,52.96,10526484,0
+RBLX.US,D,20250407,000000,50.46,56.08,50.1,52.53,7628384,0
+RBLX.US,D,20250408,000000,54.53,55.24,50.2801,51.22,5377599,0
+RBLX.US,D,20250409,000000,51.175,57.395,50.84,57.31,9857280,0
+RBLX.US,D,20250410,000000,57.125,57.125,54.14,56.12,7466406,0
+RBLX.US,D,20250411,000000,55.215,57.73,55.2,57.26,5989287,0
+RBLX.US,D,20250414,000000,58.48,58.8,56.0308,56.91,4406139,0
+RBLX.US,D,20250415,000000,57.2,59.9,57.16,58.88,6082894,0
+RBLX.US,D,20250416,000000,58.12,60,57.86,59.09,6835107,0
+RBLX.US,D,20250417,000000,59.34,60.63,58.9078,59.71,5119353,0
+RBLX.US,D,20250421,000000,59.6,60.56,58.73,59.91,5899827,0
+RBLX.US,D,20250422,000000,60.63,62.72,60.605,62.15,6128147,0
+RBLX.US,D,20250423,000000,64.075,64.63,62.65,63.48,6948960,0
+RBLX.US,D,20250424,000000,62.79,65.99,62.79,65.69,7671804,0
+RBLX.US,D,20250425,000000,65.555,66.8999,65.42,66.58,4441564,0
+RBLX.US,D,20250428,000000,66.38,67.0999,65.65,66.43,5738302,0
+RBLX.US,D,20250429,000000,66.43,66.84,65.54,66.4,8248182,0
+RBLX.US,D,20250430,000000,63.945,67.07,63.5,67.05,10361309,0
+RBLX.US,D,20250501,000000,70.11,71.6,66.5,69,21650106,0
+RBLX.US,D,20250502,000000,71.38,74.24,71.2,74.09,15015558,0
+RBLX.US,D,20250505,000000,71.98,72.95,71.27,71.82,11736362,0
+RBLX.US,D,20250506,000000,70.31,71.58,68.55,70.77,10523076,0
+RBLX.US,D,20250507,000000,71.03,71.865,70.09,70.44,5416226,0
+RBLX.US,D,20250508,000000,70.87,71.61,69.88,70.05,4736762,0
+RBLX.US,D,20250509,000000,70.21,72.47,70.17,71.88,7287080,0
+RBLX.US,D,20250512,000000,73.01,74.6,70.96,73.49,8716355,0
+RBLX.US,D,20250513,000000,73.93,77.24,73.38,77.02,12375793,0
+RBLX.US,D,20250514,000000,77.4,79.5,77.26,79.45,10788036,0
+RBLX.US,D,20250515,000000,79.74,80.9,78.69,80.77,11137495,0
+RBLX.US,D,20250516,000000,80.43,82.02,80.43,81.27,9291942,0
+RBLX.US,D,20250519,000000,79.13,81.9659,78.66,81.21,7479837,0
+RBLX.US,D,20250520,000000,81.67,81.9,80.06,81.71,9476160,0
+RBLX.US,D,20250521,000000,81.05,83.04,80.6,81.16,6541817,0
+RBLX.US,D,20250522,000000,81.1,82.94,81.03,81.81,6929543,0
+RBLX.US,D,20250523,000000,80.5,82.96,80.13,82.26,4579050,0
+RBLX.US,D,20250527,000000,83.19,85.465,83,85.43,8085516,0
+RBLX.US,D,20250528,000000,85.06,85.98,84.58,84.64,5682760,0
+RBLX.US,D,20250529,000000,85.035,85.32,83.7433,84.79,4666005,0
+RBLX.US,D,20250530,000000,85.8,87.16,84.415,86.98,14088926,0
+RBLX.US,D,20250602,000000,87.2,90,87.18,89.95,10060615,0
+RBLX.US,D,20250603,000000,90.24,90.41,88.75,89.95,5871661,0
+RBLX.US,D,20250604,000000,89.61,91.68,89.61,91.07,6569088,0
+RBLX.US,D,20250605,000000,91.8,94.21,91.15,94.2,14590753,0
+RBLX.US,D,20250606,000000,94.83,96.28,94.6,95.8,14102164,0
+RBLX.US,D,20250609,000000,94.24,94.885,91.81,93.42,11066780,0
+RBLX.US,D,20250610,000000,92.99,94.7899,91.65,93.72,7740074,0
+RBLX.US,D,20250611,000000,93.73,96.45,93.67,96.17,6621093,0
+RBLX.US,D,20250612,000000,96.19,98.15,94.59,95.11,8674421,0
+RBLX.US,D,20250613,000000,93.8,97.58,93.73,97.17,9216140,0
+RBLX.US,D,20250616,000000,98.34,100.76,98.02,100.44,9324946,0
+RBLX.US,D,20250617,000000,100.42,101.45,100.04,101.12,7433287,0
+RBLX.US,D,20250618,000000,101.75,103.03,101.75,102.65,8863310,0
+RBLX.US,D,20250620,000000,103.2,103.57,100.9014,102.09,9958661,0
+RBLX.US,D,20250623,000000,101.98,104.63,101.33,103.49,6742507,0
+RBLX.US,D,20250624,000000,104.23,105.22,103.06,104.78,5517168,0
+RBLX.US,D,20250625,000000,104.99,105.3,102.735,102.84,6601669,0
+RBLX.US,D,20250626,000000,103.335,105.8,102.55,105,6697291,0
+RBLX.US,D,20250627,000000,105.01,105.87,103.69,105.59,11053915,0
+RBLX.US,D,20250630,000000,105.79,106.17,103.055,105.2,8945928,0
+RBLX.US,D,20250701,000000,104.6,105.28,100.06,100.65,9733393,0
+RBLX.US,D,20250702,000000,100.58,103.88,100,102.4,9560949,0
+RBLX.US,D,20250703,000000,102.41,104.32,102.32,103.59,3215401,0
+RBLX.US,D,20250707,000000,102.92,108,102.25,107.76,8510546,0
+RBLX.US,D,20250708,000000,106.485,106.85,103.22,104.94,5961962,0
+RBLX.US,D,20250709,000000,105.475,106.71,104.3024,106.68,5102393,0
+RBLX.US,D,20250710,000000,106.9,107.37,102.73,105.03,5640419,0
+RBLX.US,D,20250711,000000,104.95,108.1,104.81,105.69,4544477,0
+RBLX.US,D,20250714,000000,106.35,111.96,106.35,111.83,8032345,0
+RBLX.US,D,20250715,000000,110.61,113.07,110.21,112.48,8105905,0
+RBLX.US,D,20250716,000000,112.4,120.16,112.23,119.02,15284119,0
+RBLX.US,D,20250717,000000,118.89,123.33,118.31,122.17,9859545,0
+RBLX.US,D,20250718,000000,122.88,124.6,121.35,124.5,8544772,0
+RBLX.US,D,20250721,000000,123.7506,127.99,121.5501,124.5,9627982,0
+RBLX.US,D,20250722,000000,123.515,124.2,118.6,120.2,10629505,0
+RBLX.US,D,20250723,000000,118.4,119.65,113.95,118.63,13090706,0
+RBLX.US,D,20250724,000000,119.36,120.25,117.82,118.12,6586395,0
+RBLX.US,D,20250725,000000,118.57,121.79,117.84,118.82,5551936,0
+RBLX.US,D,20250728,000000,119.825,120.96,118.16,120.96,5119360,0
+RBLX.US,D,20250729,000000,121.505,122.0104,116.51,118.33,6595866,0
+RBLX.US,D,20250730,000000,118.14,125.51,117.76,124.94,11351652,0
+RBLX.US,D,20250731,000000,149.6,150.59,135.65,137.79,24665775,0
+RBLX.US,D,20250801,000000,132.41,133.37,124.44,125.03,15011792,0
+RBLX.US,D,20250804,000000,125.44,132.7897,125.1,130.7,13557749,0
+RBLX.US,D,20250805,000000,129.14,130.72,126.31,127.11,7409744,0
+RBLX.US,D,20250806,000000,126.88,134.35,126.7,134.14,7787459,0
+RBLX.US,D,20250807,000000,134.31,135.08,127.38,129.63,7124450,0
+RBLX.US,D,20250808,000000,130.85,132.96,128.3654,128.71,5704885,0
+RBLX.US,D,20250811,000000,128.99,132.58,127.01,130.74,6810789,0
+RBLX.US,D,20250812,000000,131,133.62,128.73,129.53,5713741,0
+RBLX.US,D,20250813,000000,129.81,130.23,123.1,126.78,7721665,0
+RBLX.US,D,20250814,000000,126.91,129.27,124.97,125.28,6504153,0
+RBLX.US,D,20250815,000000,113.83,117.63,112,117.34,18735673,0
+RBLX.US,D,20250818,000000,115.46,121.3,112.12,119.95,14632488,0
+RBLX.US,D,20250819,000000,118.35,119.93,115.725,118.28,7512573,0
+RBLX.US,D,20250820,000000,117.6,120.305,114.87,118.49,14166728,0
+RBLX.US,D,20250821,000000,116.39,118,113.7,114.85,7005220,0
+RBLX.US,D,20250822,000000,115.78,119.41,114.12,117.52,7644719,0
+RBLX.US,D,20250825,000000,123.22,127.55,122,124.81,13501137,0
+RBLX.US,D,20250826,000000,123.625,126.95,122.63,124.76,13720764,0
+RBLX.US,D,20250827,000000,124.99,125.06,121.28,122.7,6751194,0
+RBLX.US,D,20250828,000000,123.725,128.14,123.215,126.88,6445828,0
+RBLX.US,D,20250829,000000,125.89,126.7,122.6,124.59,5447408,0
+RBLX.US,D,20250902,000000,121.175,129.01,119.16,128.47,7892081,0
+RBLX.US,D,20250903,000000,129.105,133.91,128.34,133.46,10665053,0
+RBLX.US,D,20250904,000000,134.03,135.6699,127.59,129.79,8036013,0
+RBLX.US,D,20250905,000000,131.945,132.13,124.95,127.69,6947739,0
+RBLX.US,D,20250908,000000,129.74,130.63,127.21,128.47,8337998,0
+RBLX.US,D,20250909,000000,129.9,134.38,129.9,131.79,6537194,0
+RBLX.US,D,20250910,000000,132.515,132.97,130.7601,132.84,4701844,0
+RBLX.US,D,20250911,000000,134.83,136.39,131.9119,132.96,8601912,0
+RBLX.US,D,20250912,000000,133.64,136.2,132.5,133.31,5252579,0
+RBLX.US,D,20250915,000000,134.32,139.97,134.23,137.25,7538895,0
+RBLX.US,D,20250916,000000,138.29,138.73,135.15,135.84,4991120,0
+RBLX.US,D,20250917,000000,135.75,136,129.56,135.38,7944361,0
+RBLX.US,D,20250918,000000,136.5,137.98,133.83,135.54,4674770,0
+RBLX.US,D,20250919,000000,136.295,137.83,134.79,135.18,16750946,0
+RBLX.US,D,20250922,000000,136.14,138.43,134.1,136.84,6625686,0
+RBLX.US,D,20250923,000000,137.42,137.84,132.2,132.22,5184603,0
+RBLX.US,D,20250924,000000,133.88,135.865,132.175,133.13,6128406,0
+RBLX.US,D,20250925,000000,130.965,133.4999,128.75,132.04,4564902,0
+RBLX.US,D,20250926,000000,132.1,135.24,130.66,135.06,4097244,0
+RBLX.US,D,20250929,000000,140.71,141.9999,137.695,141.56,8665307,0
+RBLX.US,D,20250930,000000,140.94,141.45,133.12,138.52,8637057,0
+RBLX.US,D,20251001,000000,136.135,137.95,134,134.07,6767511,0
+RBLX.US,D,20251002,000000,135.25,137,131.81,133.5,6564081,0
+RBLX.US,D,20251003,000000,125.22,127.9899,120.56,122.69,15104312,0
+RBLX.US,D,20251006,000000,124,127.105,122.23,126.27,6333442,0
+RBLX.US,D,20251007,000000,125.57,126.1,122.44,124.99,5065292,0
+RBLX.US,D,20251008,000000,128.34,128.5,124.295,125.97,4381360,0
+RBLX.US,D,20251009,000000,125.56,126.95,124.5,126.43,4899494,0
+RBLX.US,D,20251010,000000,126.45,130.2,125.67,126.8,5569630,0
+RBLX.US,D,20251013,000000,129.06,129.72,124.58,128.24,4476361,0
+RBLX.US,D,20251014,000000,129.5,137.43,124.96,133.28,8548963,0
+RBLX.US,D,20251015,000000,138.69,141.95,136.66,138.56,8771060,0
+RBLX.US,D,20251016,000000,138.73,139.005,133,134.49,6151943,0
+RBLX.US,D,20251017,000000,133.74,135.6805,131.06,132.92,3396407,0
+RBLX.US,D,20251020,000000,133.905,135.85,130.49,134.84,4895713,0
+RBLX.US,D,20251021,000000,135,135,129.6,133.16,4718847,0
+RBLX.US,D,20251022,000000,133.12,133.41,125.805,128,6029630,0
+RBLX.US,D,20251023,000000,129.13,130.825,127.12,129.24,3578207,0
+RBLX.US,D,20251024,000000,131.41,132.5,127.65,127.71,3816293,0
+RBLX.US,D,20251027,000000,129.645,131.25,127.67,128.49,6452639,0
+RBLX.US,D,20251028,000000,131.45,134.34,130.62,131.72,7694989,0
+RBLX.US,D,20251029,000000,131.5,134.67,130.08,133.74,7389168,0
+RBLX.US,D,20251030,000000,125.55,126.28,111.87,113,27951077,0
+RBLX.US,D,20251031,000000,118.6,119.8499,111.2,113.72,17482417,0
+RBLX.US,D,20251103,000000,112.935,113.6,106.1,107.66,14623119,0
+RBLX.US,D,20251104,000000,104.93,105.74,102.65,104.13,9806900,0
+RBLX.US,D,20251105,000000,104.62,104.83,102.11,102.24,6977287,0
+RBLX.US,D,20251106,000000,102,103.98,100.6,101.28,6865330,0
+RBLX.US,D,20251107,000000,101.77,107.42,101.77,106.84,8371701,0
+RBLX.US,D,20251110,000000,108.03,108.285,105.26,105.36,6315296,0
+RBLX.US,D,20251111,000000,104.88,105.53,103.55,104.68,4166550,0
+RBLX.US,D,20251112,000000,105,105.3,102.63,104.34,4472221,0
+RBLX.US,D,20251113,000000,104,104.21,99.4,101.27,7788767,0
+RBLX.US,D,20251114,000000,99.24,103.37,98.05,102.28,6381681,0
+RBLX.US,D,20251117,000000,102.25,103.775,99.81,101.27,4006523,0
+RBLX.US,D,20251118,000000,100.465,103.22,99.96,101.73,4712111,0
+RBLX.US,D,20251119,000000,100.33,100.56,94.34,97.37,10984881,0
+RBLX.US,D,20251120,000000,98.13,98.515,91.33,91.7,15268869,0
+RBLX.US,D,20251121,000000,92.12,93.27,88.229,89.25,10463048,0
+RBLX.US,D,20251124,000000,87.89,90.7,87.08,90.58,11949130,0
+RBLX.US,D,20251125,000000,89.76,91.25,87.94,91.07,7060169,0
+RBLX.US,D,20251126,000000,92.17,94.74,92.01,92.73,6793373,0
+RBLX.US,D,20251128,000000,93.61,95.74,93.075,95.03,3131333,0
+RBLX.US,D,20251201,000000,93.01,94.17,90.65,93.79,6282483,0
+RBLX.US,D,20251202,000000,94.19,95.36,93.45,93.7,6748822,0
+RBLX.US,D,20251203,000000,92.155,93.8,91.055,92.1,5598993,0
+RBLX.US,D,20251204,000000,92.56,96.14,91.18,95.21,8113752,0
+RBLX.US,D,20251205,000000,95.665,97.92,94.145,96.28,6841330,0
+RBLX.US,D,20251208,000000,96.22,97.69,94.78,97.64,5054688,0
+RBLX.US,D,20251209,000000,97.32,99.27,96.78,99,5849432,0
+RBLX.US,D,20251210,000000,99.98,99.98,94.35,94.36,8642009,0
+RBLX.US,D,20251211,000000,94.19,96.27,93.07,94.34,6114960,0
+RBLX.US,D,20251212,000000,90.875,91.88,88.055,88.51,8443789,0
+RBLX.US,D,20251215,000000,87.96,88.37,85.91,86.96,7752237,0
+RBLX.US,D,20251216,000000,87.18,87.86,86.15,87.44,8234041,0
+RBLX.US,D,20251217,000000,87.5,89.19,85.2601,85.91,6185959,0
+RBLX.US,D,20251218,000000,86.68,87.27,83.52,83.91,9933899,0
+RBLX.US,D,20251219,000000,84.1,84.2,81.245,81.94,15127088,0
+RBLX.US,D,20251222,000000,82.415,83.19,81.4,81.98,6687819,0
+RBLX.US,D,20251223,000000,81.8663,82.04,80.3001,80.99,6092956,0
+RBLX.US,D,20251224,000000,80.66,82.12,80.42,81.88,2684187,0
+RBLX.US,D,20251226,000000,81.7,82.34,80.87,82.22,3863678,0
+RBLX.US,D,20251229,000000,81.12,82.14,80.95,81.52,4526935,0
+RBLX.US,D,20251230,000000,81.63,82.56,81.36,81.81,5904547,0
+RBLX.US,D,20251231,000000,81.5,81.76,80.61,81.03,5311131,0
+RBLX.US,D,20260102,000000,81.45,81.78,78.8,80.95,6972181,0
+RBLX.US,D,20260105,000000,81.4,82.38,79.88,81.04,7991787,0
+RBLX.US,D,20260106,000000,79.37,79.37,74.95,75.83,15611495,0
+RBLX.US,D,20260107,000000,76.265,77.63,75.4,76.42,10932995,0
+RBLX.US,D,20260108,000000,74.86,74.98,71.78,73.89,13371121,0
+RBLX.US,D,20260109,000000,73.75,74,72.06,73.27,11416639,0
+RBLX.US,D,20260112,000000,73.05,77,72.83,76.72,11555390,0
+RBLX.US,D,20260113,000000,76.925,85.48,76.59,84.8,25200085,0
+RBLX.US,D,20260114,000000,86.75,87.25,82.15,82.87,12480586,0
+RBLX.US,D,20260115,000000,83.85,88.23,82.9,84.65,13949893,0
+RBLX.US,D,20260116,000000,86,91.09,85.26,87.28,16423803,0
+RBLX.US,D,20260120,000000,84.55,84.76,78.345,78.84,14447491,0
+RBLX.US,D,20260121,000000,78.67,78.84,75.12,75.68,13209985,0
+RBLX.US,D,20260122,000000,76.3042,77.23,73.41,74.7,14217906,0
+RBLX.US,D,20260123,000000,75.11,75.11,73.07,74.12,9458539,0
+RBLX.US,D,20260126,000000,73.25,74.2999,70.55,74.01,15789653,0
+RBLX.US,D,20260127,000000,74.72,75.16,72.02,72.14,8158527,0
+RBLX.US,D,20260128,000000,73.46,76.5,72.02,75.27,8974525,0
+RBLX.US,D,20260129,000000,75.13,75.75,72.43,75.73,9220613,0
+RBLX.US,D,20260130,000000,74.33,75.33,64.5403,65.76,29755145,0
+RBLX.US,D,20260202,000000,67.02,69.41,66.31,67.48,12804138,0
+RBLX.US,D,20260203,000000,66.945,66.945,63.13,65.4,16417069,0
+RBLX.US,D,20260204,000000,64.5,65.06,61.83,63.07,15301788,0
+RBLX.US,D,20260205,000000,62.64,64.84,60.07,60.57,21106858,0
+RBLX.US,D,20260206,000000,67.41,69.2,60.34,66.42,34085856,0
+RBLX.US,D,20260209,000000,68.76,74.43,68.28,73.45,19558338,0
+RBLX.US,D,20260210,000000,74.7,76.58,71.15,71.94,13043190,0
+RBLX.US,D,20260211,000000,71.7,73.16,66.93,68.99,11717009,0
+RBLX.US,D,20260212,000000,68.0961,68.79,61.605,63.15,14760977,0
+RBLX.US,D,20260213,000000,63.8343,64.54,62.775,63.17,8424703,0
+RBLX.US,D,20260217,000000,63.76,64.5982,62.49,63,8686070,0
+RBLX.US,D,20260218,000000,62.75,65.798,62.5,63.06,9427464,0
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/rfl.us.txt b/daily/us/nyse stocks/2/rfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d40db30d6d151cc50fe3c58242725a3b3e516057
--- /dev/null
+++ b/daily/us/nyse stocks/2/rfl.us.txt	
@@ -0,0 +1,1985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFL.US,D,20180328,000000,4.93097,5.56213,4.43787,4.5858,1057845,0
+RFL.US,D,20180329,000000,4.43787,4.96055,4.43787,4.78304,338934,0
+RFL.US,D,20180402,000000,5.02959,5.02959,4.43787,4.48718,312224,0
+RFL.US,D,20180403,000000,4.51677,5.13807,4.51677,5.05917,389248,0
+RFL.US,D,20180404,000000,5.02959,5.47337,4.83235,5.2071,266856,0
+RFL.US,D,20180405,000000,5.38462,6.19329,5.15779,6.18343,337455,0
+RFL.US,D,20180406,000000,6.14398,6.14398,5.68047,5.79882,179770,0
+RFL.US,D,20180409,000000,5.95661,6.27712,5.6213,5.94675,241194,0
+RFL.US,D,20180410,000000,5.94675,6.20316,5.76923,5.91716,128503,0
+RFL.US,D,20180411,000000,5.75937,6.00592,5.68047,5.87771,116140,0
+RFL.US,D,20180412,000000,5.87771,5.99606,5.68047,5.92702,113487,0
+RFL.US,D,20180413,000000,5.89744,6.14398,5.89744,6.13412,120525,0
+RFL.US,D,20180416,000000,6.49901,6.90335,6.37081,6.64694,179653,0
+RFL.US,D,20180417,000000,6.71598,6.83432,6.45957,6.75542,97828.6,0
+RFL.US,D,20180418,000000,6.98225,6.98225,6.28205,6.41026,103995,0
+RFL.US,D,20180419,000000,6.36095,6.55819,6.33136,6.43984,52113.5,0
+RFL.US,D,20180420,000000,6.41026,6.50888,6.22288,6.29191,81893.6,0
+RFL.US,D,20180423,000000,6.36095,6.90335,6.27219,6.70611,68754.2,0
+RFL.US,D,20180424,000000,6.8146,6.85404,6.41026,6.55819,87467.6,0
+RFL.US,D,20180425,000000,6.61736,6.80473,6.50888,6.64694,50374.5,0
+RFL.US,D,20180426,000000,6.74556,6.90335,6.72584,6.79487,33378.8,0
+RFL.US,D,20180427,000000,6.79872,7.4575,6.79872,7.24852,78986.5,0
+RFL.US,D,20180430,000000,7.39645,8.25444,7.37673,8.08679,139361,0
+RFL.US,D,20180501,000000,8.1854,8.22387,7.643,7.643,73360.8,0
+RFL.US,D,20180502,000000,7.643,7.88955,7.643,7.83037,48400.2,0
+RFL.US,D,20180503,000000,7.71203,7.79093,7.643,7.69231,25940.1,0
+RFL.US,D,20180504,000000,7.84024,7.84517,7.65286,7.78107,33180.1,0
+RFL.US,D,20180507,000000,7.80079,8.21499,7.74162,8.11637,49866.4,0
+RFL.US,D,20180508,000000,8.11637,8.38264,7.89941,8.12623,72247.5,0
+RFL.US,D,20180509,000000,8.14596,8.2643,7.63314,8.01775,147117,0
+RFL.US,D,20180510,000000,8.0572,8.0572,7.05128,7.48521,140711,0
+RFL.US,D,20180511,000000,7.42604,7.9783,7.41617,7.88955,71889.5,0
+RFL.US,D,20180514,000000,7.85996,8.37278,7.45562,8.19527,121773,0
+RFL.US,D,20180515,000000,8.1854,8.8856,8.09665,8.24458,108155,0
+RFL.US,D,20180516,000000,8.21499,8.72781,8.21499,8.44181,73530.2,0
+RFL.US,D,20180517,000000,8.4714,8.73767,8.0572,8.16568,77313.4,0
+RFL.US,D,20180518,000000,8.25444,8.38264,8.03748,8.15582,45571.1,0
+RFL.US,D,20180521,000000,8.1854,8.53057,8.10651,8.27416,103714,0
+RFL.US,D,20180522,000000,8.30375,8.51085,7.93886,7.93886,39613.9,0
+RFL.US,D,20180523,000000,7.88955,8.37278,7.74162,8.25444,72906.6,0
+RFL.US,D,20180524,000000,8.21095,8.42209,8.08787,8.29389,45647.2,0
+RFL.US,D,20180525,000000,8.24458,8.38264,8.13609,8.37278,12052.4,0
+RFL.US,D,20180529,000000,8.16568,8.65878,8.16568,8.53057,38203.4,0
+RFL.US,D,20180530,000000,8.57988,8.91519,8.4714,8.79684,39215.4,0
+RFL.US,D,20180531,000000,8.83629,9.18146,8.83629,9.02367,104699,0
+RFL.US,D,20180601,000000,9.06312,9.85207,9.02367,9.78304,66180.7,0
+RFL.US,D,20180604,000000,10.1677,10.1677,9.48718,9.82249,43104.1,0
+RFL.US,D,20180605,000000,9.86193,10.1085,9.86193,9.97041,29264,0
+RFL.US,D,20180606,000000,9.97041,10.1085,9.76331,9.7929,89702.4,0
+RFL.US,D,20180607,000000,9.76331,9.99014,9.74359,9.86193,37134.7,0
+RFL.US,D,20180608,000000,9.90138,10.0592,9.78304,9.86193,41991.7,0
+RFL.US,D,20180611,000000,9.714,9.95069,9.66469,9.66469,51324.6,0
+RFL.US,D,20180612,000000,9.66469,9.66469,9.15286,9.49704,136413,0
+RFL.US,D,20180613,000000,9.45759,9.56607,9.18146,9.19132,92827.6,0
+RFL.US,D,20180614,000000,9.1716,9.41815,9.11243,9.16174,110603,0
+RFL.US,D,20180615,000000,9.14201,9.2998,8.85602,8.92505,121244,0
+RFL.US,D,20180618,000000,8.85602,9.12229,8.58974,9.07298,77289.1,0
+RFL.US,D,20180619,000000,9.25049,9.26036,8.62041,8.62919,32440.9,0
+RFL.US,D,20180620,000000,8.64892,8.97436,8.17554,8.21499,77702.8,0
+RFL.US,D,20180621,000000,8.25444,8.77712,8.22485,8.61933,64588.7,0
+RFL.US,D,20180622,000000,8.61933,8.92505,8.35306,8.7574,883799,0
+RFL.US,D,20180625,000000,9.04339,9.36884,8.43205,9.07298,59691.1,0
+RFL.US,D,20180626,000000,9.14201,9.74359,8.77722,9.2998,51700.8,0
+RFL.US,D,20180627,000000,9.30966,9.41815,8.72781,8.93491,30240.5,0
+RFL.US,D,20180628,000000,8.84615,9.07298,8.53057,8.8856,46254.6,0
+RFL.US,D,20180629,000000,8.8856,9.12722,8.79684,9.06312,21592.1,0
+RFL.US,D,20180702,000000,9.0927,9.14103,8.85108,9.00394,35423,0
+RFL.US,D,20180703,000000,8.92505,9.19625,8.83629,9.01381,48022,0
+RFL.US,D,20180705,000000,9.04339,9.27515,8.78698,8.86588,57203.7,0
+RFL.US,D,20180706,000000,8.94477,9.0927,8.58974,8.79684,49966.8,0
+RFL.US,D,20180709,000000,8.79684,9.47239,8.79684,9.23077,78715.8,0
+RFL.US,D,20180710,000000,9.23077,9.46746,9.00394,9.11243,56233.3,0
+RFL.US,D,20180711,000000,9.07298,9.51677,8.89546,9.27022,56657.2,0
+RFL.US,D,20180712,000000,9.20276,9.714,9.05325,9.52663,45232.5,0
+RFL.US,D,20180713,000000,9.54635,9.74359,9.1716,9.34911,37296.9,0
+RFL.US,D,20180716,000000,9.20128,9.35897,8.90533,8.99112,17575.6,0
+RFL.US,D,20180717,000000,9.02367,9.46746,9.01381,9.20118,31262.6,0
+RFL.US,D,20180718,000000,9.24063,9.51677,8.93491,9.45759,29791.3,0
+RFL.US,D,20180719,000000,9.34911,9.85207,9.34911,9.44773,28038.1,0
+RFL.US,D,20180720,000000,9.41815,10.0592,9.34911,10.0296,30000.2,0
+RFL.US,D,20180723,000000,10.0592,10.1085,9.74359,9.88166,26368,0
+RFL.US,D,20180724,000000,9.88166,10.1578,9.12229,9.21105,39348.2,0
+RFL.US,D,20180725,000000,9.26036,9.40828,9.12229,9.39842,38457.9,0
+RFL.US,D,20180726,000000,9.18146,9.76331,9.18146,9.32939,12351.5,0
+RFL.US,D,20180727,000000,9.33925,9.33925,8.99408,9.22091,30563.9,0
+RFL.US,D,20180730,000000,9.22091,9.22091,8.95464,8.99408,22587.8,0
+RFL.US,D,20180731,000000,8.97436,9.22091,8.97436,8.97436,11942.8,0
+RFL.US,D,20180801,000000,8.93491,9.07298,8.87574,8.99408,44732.6,0
+RFL.US,D,20180802,000000,8.87574,9.1716,8.87574,8.97436,10228.2,0
+RFL.US,D,20180803,000000,8.64892,9.51677,8.64892,9.1716,67650,0
+RFL.US,D,20180806,000000,9.10256,9.54635,9.02367,9.54635,38755,0
+RFL.US,D,20180807,000000,9.57594,9.64497,9.1716,9.46746,6934.74,0
+RFL.US,D,20180808,000000,9.48738,9.57594,9.31953,9.54635,59989.2,0
+RFL.US,D,20180809,000000,9.42949,9.54635,9.31953,9.31953,4849.96,0
+RFL.US,D,20180810,000000,9.22091,9.25049,8.89546,9.12229,15938,0
+RFL.US,D,20180813,000000,9.12229,9.56607,8.89546,8.93491,29398.9,0
+RFL.US,D,20180814,000000,8.91519,9.07298,8.8286,8.87574,18810.7,0
+RFL.US,D,20180815,000000,8.7574,9.30966,8.7574,9.07298,28900,0
+RFL.US,D,20180816,000000,9.11243,9.41815,9.09211,9.1716,27300.9,0
+RFL.US,D,20180817,000000,9.08284,9.27022,8.6785,9.07298,57139.9,0
+RFL.US,D,20180820,000000,9.26036,9.27022,8.92505,9.05325,30826.6,0
+RFL.US,D,20180821,000000,9.01381,9.32446,8.93245,8.97436,54097.9,0
+RFL.US,D,20180822,000000,8.97436,9.30966,8.97436,9.15187,22167,0
+RFL.US,D,20180823,000000,9.30966,9.53649,9.22416,9.52663,17464.1,0
+RFL.US,D,20180824,000000,9.60552,9.67456,9.46746,9.46746,7283.56,0
+RFL.US,D,20180827,000000,9.40838,9.51677,9.03353,9.04339,51942.1,0
+RFL.US,D,20180828,000000,8.99408,9.46746,8.99408,9.22091,31988.6,0
+RFL.US,D,20180829,000000,9.15187,9.45759,9.07298,9.28008,8337.1,0
+RFL.US,D,20180830,000000,9.18146,9.47732,9.18146,9.26036,8769.07,0
+RFL.US,D,20180831,000000,9.20118,9.46746,9.20118,9.28994,8923.2,0
+RFL.US,D,20180904,000000,9.35897,9.46124,8.97436,8.97436,9881.43,0
+RFL.US,D,20180905,000000,8.93491,9.21105,8.93491,9.10256,15383.3,0
+RFL.US,D,20180906,000000,9.15187,9.36884,8.98422,8.98422,30867.1,0
+RFL.US,D,20180907,000000,9.35897,9.35897,8.99408,9.02367,8751.83,0
+RFL.US,D,20180910,000000,9.02367,9.1716,8.87574,8.87574,31161.2,0
+RFL.US,D,20180911,000000,9.02367,9.49112,9.01381,9.19132,47716.8,0
+RFL.US,D,20180912,000000,9.13215,9.41815,9.06903,9.28008,9529.57,0
+RFL.US,D,20180913,000000,9.40828,9.49704,9.07791,9.13215,12598.9,0
+RFL.US,D,20180914,000000,9.07298,9.41815,9.07298,9.07298,9349.08,0
+RFL.US,D,20180917,000000,8.95464,9.20118,8.95464,8.99408,4528.52,0
+RFL.US,D,20180918,000000,8.97436,9.27022,8.97436,9.07298,8047.1,0
+RFL.US,D,20180919,000000,9.1716,9.1716,8.92505,8.93491,15244.4,0
+RFL.US,D,20180920,000000,8.93491,9.08284,8.92505,8.99408,14133.1,0
+RFL.US,D,20180921,000000,8.9645,9.13215,8.78698,8.78698,40177.7,0
+RFL.US,D,20180924,000000,8.82643,9.05325,8.59961,8.59961,20488.8,0
+RFL.US,D,20180925,000000,8.59961,8.82643,8.48126,8.53057,11664,0
+RFL.US,D,20180926,000000,8.58974,8.97436,8.51085,8.51085,29245.7,0
+RFL.US,D,20180927,000000,8.59961,8.61578,8.29389,8.37278,14879.4,0
+RFL.US,D,20180928,000000,8.30375,8.46647,8.28402,8.28402,9962.55,0
+RFL.US,D,20181001,000000,8.32347,8.32347,7.99803,8.13609,30885.4,0
+RFL.US,D,20181002,000000,8.02761,8.22485,8.02761,8.08679,20970.5,0
+RFL.US,D,20181003,000000,7.99803,8.22387,7.99211,8.06706,24912.9,0
+RFL.US,D,20181004,000000,7.99803,8.13609,7.94872,8.03748,21446.1,0
+RFL.US,D,20181005,000000,8.13609,8.20513,8.00789,8.20513,12003.7,0
+RFL.US,D,20181008,000000,8.10651,8.22485,8.0572,8.07692,12413.3,0
+RFL.US,D,20181009,000000,8.13116,8.42209,8.13116,8.28402,22800.8,0
+RFL.US,D,20181010,000000,8.33333,8.38264,8.01775,8.01775,31512,0
+RFL.US,D,20181011,000000,7.98817,8.04675,7.89941,7.93886,15721,0
+RFL.US,D,20181012,000000,7.96844,8.32347,7.90927,8.32347,22770.3,0
+RFL.US,D,20181015,000000,8.38264,8.54043,8.38264,8.43195,14830.7,0
+RFL.US,D,20181016,000000,8.53057,8.77712,8.3926,8.68836,8507.46,0
+RFL.US,D,20181017,000000,8.72781,8.97436,8.71795,8.89546,9327.78,0
+RFL.US,D,20181018,000000,8.77712,8.77712,8.45168,8.57988,20513.2,0
+RFL.US,D,20181019,000000,8.68836,8.87574,8.66105,8.82643,5781.82,0
+RFL.US,D,20181022,000000,8.92505,8.97436,8.68836,8.9645,17000.7,0
+RFL.US,D,20181023,000000,8.97436,8.97436,8.82643,8.84615,3358.36,0
+RFL.US,D,20181024,000000,8.66588,8.76726,8.51085,8.51085,15018.3,0
+RFL.US,D,20181025,000000,8.36558,8.38264,8.30375,8.30375,17893,0
+RFL.US,D,20181026,000000,8.13609,8.38264,8.04734,8.23471,24289.3,0
+RFL.US,D,20181029,000000,8.21499,8.21499,8.02761,8.04734,10867,0
+RFL.US,D,20181030,000000,8.05227,8.15819,7.89951,8.14596,9355.16,0
+RFL.US,D,20181031,000000,8.28402,8.28402,8.00789,8.02761,13250.9,0
+RFL.US,D,20181101,000000,8.13609,8.4714,8.13609,8.4714,6686.31,0
+RFL.US,D,20181102,000000,8.48126,8.48126,8.2643,8.2643,9181.77,0
+RFL.US,D,20181105,000000,8.36292,8.51085,8.26548,8.37278,7216.63,0
+RFL.US,D,20181106,000000,8.42929,8.87574,8.28895,8.6785,10552.6,0
+RFL.US,D,20181107,000000,8.79684,8.81657,8.53057,8.58974,3627.07,0
+RFL.US,D,20181108,000000,8.46154,8.46154,8.04734,8.04734,8248.89,0
+RFL.US,D,20181109,000000,8.06706,8.29389,8.03748,8.20513,6084,0
+RFL.US,D,20181112,000000,8.25444,8.25828,7.93886,7.93886,4428.13,0
+RFL.US,D,20181113,000000,7.91913,8.38264,7.91913,8.37278,11947.9,0
+RFL.US,D,20181114,000000,8.43195,8.48126,8.3432,8.35306,3917.08,0
+RFL.US,D,20181115,000000,8.43195,8.4714,8.20513,8.31361,7020.93,0
+RFL.US,D,20181116,000000,8.35306,8.57988,8.1855,8.57988,14813.5,0
+RFL.US,D,20181119,000000,8.48126,8.57002,8.1854,8.4714,13055.2,0
+RFL.US,D,20181120,000000,8.27416,8.33333,8.1854,8.21499,10381.3,0
+RFL.US,D,20181121,000000,8.1854,8.1854,7.94872,8.06706,7819.96,0
+RFL.US,D,20181123,000000,8.0572,8.57988,8.0572,8.43195,4078.3,0
+RFL.US,D,20181126,000000,8.41223,8.43195,8.1854,8.19527,19513.4,0
+RFL.US,D,20181127,000000,8.19803,8.27416,8.1854,8.19803,6769.46,0
+RFL.US,D,20181128,000000,8.32347,8.33333,8.07692,8.07692,11173.2,0
+RFL.US,D,20181129,000000,8.08679,8.28402,8.03185,8.23471,16173.3,0
+RFL.US,D,20181130,000000,8.2643,8.38264,8.1854,8.1854,15805.2,0
+RFL.US,D,20181203,000000,8.32347,8.48126,8.23471,8.29389,11425.7,0
+RFL.US,D,20181204,000000,8.21499,8.3432,8.19527,8.28402,12114.2,0
+RFL.US,D,20181206,000000,8.28402,8.4714,8.28402,8.29389,8563.23,0
+RFL.US,D,20181207,000000,8.32347,8.48126,8.31361,8.3432,16127.6,0
+RFL.US,D,20181210,000000,8.29389,8.48126,8.19527,8.38264,20507.1,0
+RFL.US,D,20181211,000000,8.3925,8.9645,8.3925,8.86588,21866.9,0
+RFL.US,D,20181212,000000,8.87574,9.05325,8.84615,8.97436,19565.1,0
+RFL.US,D,20181213,000000,9.08284,9.11243,8.96943,8.97436,9202.05,0
+RFL.US,D,20181214,000000,9.11252,9.11252,8.83629,8.83629,9650.23,0
+RFL.US,D,20181217,000000,8.8856,8.9645,8.19527,8.19527,18296.6,0
+RFL.US,D,20181218,000000,8.20513,8.3925,8.20513,8.35306,20612.5,0
+RFL.US,D,20181219,000000,8.31361,8.70316,8.21499,8.54043,26152,0
+RFL.US,D,20181220,000000,8.50099,8.6288,7.79093,7.84024,31211.9,0
+RFL.US,D,20181221,000000,7.81065,7.94911,7.81065,7.84024,26764.5,0
+RFL.US,D,20181224,000000,7.61341,7.70217,7.40631,7.70217,13623,0
+RFL.US,D,20181226,000000,7.67258,7.73176,6.80473,7.52465,24331.9,0
+RFL.US,D,20181227,000000,7.643,7.79093,7.49517,7.75148,14449.5,0
+RFL.US,D,20181228,000000,7.72387,8.22485,7.643,8.16568,7740.87,0
+RFL.US,D,20181231,000000,8.13609,8.16568,7.82051,7.82051,40343,0
+RFL.US,D,20190102,000000,7.79142,8.17554,7.75759,8.17554,9352.12,0
+RFL.US,D,20190103,000000,8.03748,8.38264,8.03748,8.28402,15402.6,0
+RFL.US,D,20190104,000000,8.43195,8.4714,8.23471,8.39487,4168.55,0
+RFL.US,D,20190107,000000,8.30641,8.54043,8.30641,8.54043,13611.9,0
+RFL.US,D,20190108,000000,8.4714,8.73767,8.44181,8.58974,12617.2,0
+RFL.US,D,20190109,000000,8.45168,9.05158,8.3925,8.97436,30023.5,0
+RFL.US,D,20190110,000000,9.45759,11.8245,9.42367,11.6667,244117,0
+RFL.US,D,20190111,000000,12.1105,14.5499,11.3511,11.6667,167865,0
+RFL.US,D,20190114,000000,12.2485,12.4852,10.9961,12.0907,29122,0
+RFL.US,D,20190115,000000,12.2288,12.8895,12.2288,12.8393,59570.4,0
+RFL.US,D,20190116,000000,12.8205,13.3432,12.4655,12.5296,42231,0
+RFL.US,D,20190117,000000,12.4753,15.0779,12.4064,14.1519,117115,0
+RFL.US,D,20190118,000000,14.783,16.7357,14.2801,16.2623,129904,0
+RFL.US,D,20190122,000000,16.3116,18.5897,15.8383,18.2347,140301,0
+RFL.US,D,20190123,000000,18.2347,19.6548,16.2426,16.7258,139843,0
+RFL.US,D,20190124,000000,17.1696,17.2485,16.3536,17.0118,35752.6,0
+RFL.US,D,20190125,000000,17.2978,17.6529,16.5779,17.3964,35478.8,0
+RFL.US,D,20190128,000000,17.5937,17.998,17.1893,17.4063,36896.4,0
+RFL.US,D,20190129,000000,17.5148,17.7318,17.1204,17.4951,26319.3,0
+RFL.US,D,20190130,000000,17.2682,17.6726,16.696,16.8245,28997.3,0
+RFL.US,D,20190131,000000,16.8245,17.3964,14.9112,15.2071,54485.2,0
+RFL.US,D,20190201,000000,15.0394,15.7791,15.0394,15.5917,28080.7,0
+RFL.US,D,20190204,000000,15.0986,15.7791,15.0986,15.3452,21867.9,0
+RFL.US,D,20190205,000000,15.2268,15.7298,15.0099,15.5523,47963.2,0
+RFL.US,D,20190206,000000,15.4043,15.7692,14.8028,15.7692,30974.6,0
+RFL.US,D,20190207,000000,15.6805,16.075,15.2959,15.6607,25139,0
+RFL.US,D,20190208,000000,15.5523,16.7357,15.5523,16.3708,25008.2,0
+RFL.US,D,20190211,000000,16.568,17.4556,16.425,17.1696,27767.3,0
+RFL.US,D,20190212,000000,17.2682,17.357,16.568,16.568,31529.3,0
+RFL.US,D,20190213,000000,16.3905,16.392,16.0256,16.0256,10792,0
+RFL.US,D,20190214,000000,16.0256,16.7653,16.0256,16.2032,16972.3,0
+RFL.US,D,20190215,000000,16.2919,17.1598,16.2919,16.3018,33332.2,0
+RFL.US,D,20190219,000000,16.2525,16.7653,15.927,16.7653,33064.5,0
+RFL.US,D,20190220,000000,17.0792,17.0792,16.2327,16.2327,17895,0
+RFL.US,D,20190221,000000,15.9862,16.5005,15.927,16.2722,20113.7,0
+RFL.US,D,20190222,000000,16.7653,16.7653,16.3116,16.716,5148.07,0
+RFL.US,D,20190225,000000,16.8794,16.8794,15.7791,15.8974,26567.8,0
+RFL.US,D,20190226,000000,15.932,16.4892,15.932,15.9763,15075.1,0
+RFL.US,D,20190227,000000,15.8777,16.3116,15.7791,15.7791,23704.2,0
+RFL.US,D,20190228,000000,15.317,15.8777,15.317,15.5819,23459.9,0
+RFL.US,D,20190301,000000,15.641,15.641,14.8028,15.4832,22293.8,0
+RFL.US,D,20190304,000000,15.7101,15.8777,14.8669,15.8481,25780.9,0
+RFL.US,D,20190305,000000,16.0947,16.0947,15.1898,15.4832,11688.3,0
+RFL.US,D,20190306,000000,15.286,15.7791,14.8126,14.8126,22465.1,0
+RFL.US,D,20190307,000000,14.7929,15.013,13.1657,13.284,65106.9,0
+RFL.US,D,20190308,000000,13.2347,13.7081,12.9586,13.4911,25680.5,0
+RFL.US,D,20190311,000000,13.5404,14.0533,13.1558,13.9744,25832.6,0
+RFL.US,D,20190312,000000,14.7929,15.3107,14.645,15,26402.5,0
+RFL.US,D,20190313,000000,15.3156,15.4142,14.7732,15.4142,16380.1,0
+RFL.US,D,20190314,000000,15.6213,15.6213,14.2702,14.6154,44675.8,0
+RFL.US,D,20190315,000000,14.5069,14.7732,14.0927,14.359,96318.8,0
+RFL.US,D,20190318,000000,14.5069,14.5069,14.0138,14.2702,18663.6,0
+RFL.US,D,20190319,000000,14.4675,14.4675,13.6194,13.7771,21939.9,0
+RFL.US,D,20190320,000000,14.2012,14.2998,13.6292,14.0631,25107.6,0
+RFL.US,D,20190321,000000,13.5108,14.0039,13.4716,13.8166,12766.2,0
+RFL.US,D,20190322,000000,13.7574,13.7574,13.0779,13.6785,9015.47,0
+RFL.US,D,20190325,000000,13.5503,13.7179,13.0135,13.3136,22142.7,0
+RFL.US,D,20190326,000000,13.3235,13.3235,11.8427,11.9822,40251.7,0
+RFL.US,D,20190327,000000,11.9822,12.0825,11.4398,11.6371,54209.4,0
+RFL.US,D,20190328,000000,11.6371,12.3904,11.128,11.9625,31637.8,0
+RFL.US,D,20190329,000000,12.002,12.8205,11.6765,12.4753,63466.2,0
+RFL.US,D,20190401,000000,12.4753,13.0535,12.1302,12.1302,24026.7,0
+RFL.US,D,20190402,000000,12.4162,13.1164,11.9233,13.1164,25635.9,0
+RFL.US,D,20190403,000000,13.0671,13.3136,12.574,13.3136,21032.3,0
+RFL.US,D,20190404,000000,13.3136,13.8955,13.2347,13.8067,22485.4,0
+RFL.US,D,20190405,000000,14.2379,14.2998,13.9474,14.1913,11745.1,0
+RFL.US,D,20190408,000000,14.1026,14.4179,13.5602,13.8659,15814.3,0
+RFL.US,D,20190409,000000,14.2209,14.2209,13.0671,13.4911,14795.2,0
+RFL.US,D,20190410,000000,13.7081,14.1026,13.6619,13.9546,7605,0
+RFL.US,D,20190411,000000,14.1519,14.5464,14.0237,14.4477,17602,0
+RFL.US,D,20190412,000000,14.4576,14.6844,13.9546,13.9546,10567.9,0
+RFL.US,D,20190415,000000,13.9744,14.2998,13.856,13.8659,11200.6,0
+RFL.US,D,20190416,000000,14.0927,14.7732,13.9571,14.3195,10827.4,0
+RFL.US,D,20190417,000000,14.0164,14.4477,14.0164,14.1321,6782.64,0
+RFL.US,D,20190418,000000,14.2792,14.7633,14.2013,14.4083,15206.9,0
+RFL.US,D,20190422,000000,14.4083,15.286,14.0559,15.286,14224.3,0
+RFL.US,D,20190423,000000,15.0592,15.4142,14.5759,14.5759,12399.1,0
+RFL.US,D,20190424,000000,14.7764,15.7791,14.6501,15.5621,14461.6,0
+RFL.US,D,20190425,000000,15.641,16.2722,15.5325,15.927,22543.2,0
+RFL.US,D,20190426,000000,15.789,16.6371,15.7847,16.1736,9079.35,0
+RFL.US,D,20190429,000000,16.3609,16.4694,15.9566,15.9566,16040.4,0
+RFL.US,D,20190430,000000,16.0256,16.4201,15.572,15.9763,23114.1,0
+RFL.US,D,20190501,000000,15.2761,16.2623,15.2761,15.9763,23531.8,0
+RFL.US,D,20190502,000000,16.2623,17.6923,15.9172,16.2722,93332.6,0
+RFL.US,D,20190503,000000,16.5286,16.5286,15.4832,15.7791,14437.3,0
+RFL.US,D,20190506,000000,15.7002,16.2229,15.5917,15.7495,12611.1,0
+RFL.US,D,20190507,000000,15.8679,15.8679,14.8028,14.9014,17539.1,0
+RFL.US,D,20190508,000000,14.6351,16.5187,14.6351,16.5089,17825.1,0
+RFL.US,D,20190509,000000,16.7554,16.9822,16.1045,16.716,16998.6,0
+RFL.US,D,20190510,000000,16.4694,16.5187,15.2367,16.0158,10658.1,0
+RFL.US,D,20190513,000000,15.2959,15.8185,15.0444,15.1381,11508.9,0
+RFL.US,D,20190514,000000,15.0197,15.927,15.0197,15.8284,9021.55,0
+RFL.US,D,20190515,000000,15.7791,16.2426,15.4832,15.8777,15360,0
+RFL.US,D,20190516,000000,16.1341,16.1341,14.8028,15.4438,39534.8,0
+RFL.US,D,20190517,000000,15.4142,15.5424,15.0789,15.0789,9564.04,0
+RFL.US,D,20190520,000000,14.8225,15.4635,14.7451,15.1775,12142.6,0
+RFL.US,D,20190521,000000,15.0493,15.5523,14.9112,15.4832,18309.7,0
+RFL.US,D,20190522,000000,15.3156,15.3156,14.9408,15.2367,12401.2,0
+RFL.US,D,20190523,000000,15.2663,16.1982,14.497,15.0789,62557.7,0
+RFL.US,D,20190524,000000,15.4832,15.6509,15.1972,15.4832,9082.39,0
+RFL.US,D,20190528,000000,15.4832,15.8185,15.2977,15.4832,11380.1,0
+RFL.US,D,20190529,000000,15.1381,16.1736,15.1381,15.8777,30540.6,0
+RFL.US,D,20190530,000000,16.1243,17.2387,15.5819,17.2288,78870.9,0
+RFL.US,D,20190531,000000,16.8738,17.0217,16.0256,16.0256,36173.4,0
+RFL.US,D,20190603,000000,15.6201,16.5581,15.6201,15.8481,20304.3,0
+RFL.US,D,20190604,000000,15.9566,16.7998,15.9566,16.2722,22797.7,0
+RFL.US,D,20190605,000000,16.8343,17.0118,16.3708,16.3708,12308.9,0
+RFL.US,D,20190606,000000,16.5089,17.0118,16.5039,16.5385,18267.2,0
+RFL.US,D,20190607,000000,16.7653,18.4024,16.4201,17.8205,112439,0
+RFL.US,D,20190610,000000,17.7022,19.4083,17.7022,19.2308,73752.2,0
+RFL.US,D,20190611,000000,19.2012,19.428,18.7475,19.073,37999.6,0
+RFL.US,D,20190612,000000,18.7574,21.4398,18.301,20.9566,84691.3,0
+RFL.US,D,20190613,000000,21.4497,22.5838,20.9701,21.7653,65501.3,0
+RFL.US,D,20190614,000000,21.7751,21.9231,20.0247,21.6568,29906.9,0
+RFL.US,D,20190617,000000,21.5286,21.9231,20.5424,21.5286,44709.2,0
+RFL.US,D,20190618,000000,21.3412,24.5562,21.3412,24.3984,47209.8,0
+RFL.US,D,20190619,000000,24.3984,26.2327,23.4961,23.7278,85624.1,0
+RFL.US,D,20190620,000000,24.4379,25.0025,23.6686,24.3393,49427.4,0
+RFL.US,D,20190621,000000,24.6154,25.5258,23.6982,25.0099,66935.1,0
+RFL.US,D,20190624,000000,25.3945,25.3945,22.9734,23.6686,41502,0
+RFL.US,D,20190625,000000,24.1617,28.0473,24.1617,26.1736,124810,0
+RFL.US,D,20190626,000000,26.6272,27.564,25.0986,26.2229,60382.6,0
+RFL.US,D,20190627,000000,26.5385,28.4369,26.2525,27.1105,66077.3,0
+RFL.US,D,20190628,000000,27.6134,30.4339,27.6134,28.3531,1193595,0
+RFL.US,D,20190701,000000,29.0927,29.3157,26.1933,26.6371,128802,0
+RFL.US,D,20190702,000000,26.1341,26.2027,20.7692,24.2012,207936,0
+RFL.US,D,20190703,000000,24.2801,24.2801,22.3767,23.1558,44238.7,0
+RFL.US,D,20190705,000000,23.0671,23.6686,21.6864,22.1598,58365.8,0
+RFL.US,D,20190708,000000,21.9527,23.1755,21.9527,22.3669,44787.3,0
+RFL.US,D,20190709,000000,22.3669,22.6942,21.4497,22.1203,28792.5,0
+RFL.US,D,20190710,000000,22.1893,23.0628,21.2229,21.9132,30062,0
+RFL.US,D,20190711,000000,21.9822,22.6627,21.5878,21.7061,36858.9,0
+RFL.US,D,20190712,000000,21.8146,22.929,21.4497,21.5385,31705.7,0
+RFL.US,D,20190715,000000,21.3018,22.305,21.0355,21.1736,33132.4,0
+RFL.US,D,20190716,000000,21.2525,21.9428,19.3254,20.3452,149389,0
+RFL.US,D,20190717,000000,20.7101,21.4596,20.1479,20.7988,68416.6,0
+RFL.US,D,20190718,000000,21.1341,21.5187,20.1479,21.0059,61502.1,0
+RFL.US,D,20190719,000000,21.1144,21.1834,20.1479,20.5819,72248.5,0
+RFL.US,D,20190722,000000,20.7101,21.3314,20.4536,21.0059,44296.5,0
+RFL.US,D,20190723,000000,21.0552,21.0552,20.4635,20.5621,25591.3,0
+RFL.US,D,20190724,000000,20.4339,21.1834,20.3452,20.9566,49710.3,0
+RFL.US,D,20190725,000000,21.1045,21.3905,19.7633,20.4832,43322.1,0
+RFL.US,D,20190726,000000,20.4339,21.1736,20.1381,20.1479,48956.9,0
+RFL.US,D,20190729,000000,20.3057,20.4142,19.1321,19.5365,37490.6,0
+RFL.US,D,20190730,000000,19.2308,21.5582,19.2308,20.4734,53904.2,0
+RFL.US,D,20190731,000000,20.286,21.5878,20.2564,20.4142,36948.1,0
+RFL.US,D,20190801,000000,20.3945,21.1341,19.783,20.0493,30040.7,0
+RFL.US,D,20190802,000000,19.9014,21.1144,19.4773,19.9408,14733.4,0
+RFL.US,D,20190805,000000,19.714,19.8718,18.9645,19.6055,40739.4,0
+RFL.US,D,20190806,000000,19.7239,19.9195,18.6193,18.856,18623.1,0
+RFL.US,D,20190807,000000,18.3925,19.8225,17.998,18.57,34602.7,0
+RFL.US,D,20190808,000000,18.6588,20.0888,18.6588,19.8718,15837.6,0
+RFL.US,D,20190809,000000,20,20.1578,18.6292,18.6292,33024.9,0
+RFL.US,D,20190812,000000,18.6982,19.2505,18.4418,19.1815,21155,0
+RFL.US,D,20190813,000000,19.1617,20.4635,18.7485,19.9211,30115.8,0
+RFL.US,D,20190814,000000,19.5365,19.7732,18.8955,19.2801,34844,0
+RFL.US,D,20190815,000000,19.1815,20.2071,18.9645,19.0533,35112.7,0
+RFL.US,D,20190816,000000,19.211,20.2071,19.0434,20.2071,12202.4,0
+RFL.US,D,20190819,000000,20.3353,20.8777,19.0335,19.5069,24143.3,0
+RFL.US,D,20190820,000000,19.3984,20.3649,19.2505,19.9507,47733,0
+RFL.US,D,20190821,000000,19.7991,20.217,19.6154,19.8225,29035.8,0
+RFL.US,D,20190822,000000,19.9014,20.1578,19.5365,19.5365,32699.4,0
+RFL.US,D,20190823,000000,19.5464,20,18.4911,19.1519,86632.1,0
+RFL.US,D,20190826,000000,19.2209,19.7239,19.0335,19.5562,43480.3,0
+RFL.US,D,20190827,000000,19.7041,19.7239,18.7377,19.0533,45683.7,0
+RFL.US,D,20190828,000000,19.0335,19.3393,18.6391,19.1716,40995,0
+RFL.US,D,20190829,000000,19.3195,20.1183,18.9349,19.3195,44976.9,0
+RFL.US,D,20190830,000000,19.4773,20.2071,19.0434,19.9211,50785.1,0
+RFL.US,D,20190903,000000,19.6351,21.4892,19.428,20.5128,98019.3,0
+RFL.US,D,20190904,000000,20.7199,20.9961,19.8424,20.355,35959.4,0
+RFL.US,D,20190905,000000,20.5523,21.144,19.6055,19.9112,51232.3,0
+RFL.US,D,20190906,000000,19.7732,20.3353,19.1617,19.2012,42349.7,0
+RFL.US,D,20190909,000000,19.3294,19.8521,18.8363,19.5759,53557.4,0
+RFL.US,D,20190910,000000,19.2801,19.9704,19.1124,19.2702,37892.1,0
+RFL.US,D,20190911,000000,19.4083,21.1933,19.0434,21.1637,39748.8,0
+RFL.US,D,20190912,000000,21.4004,21.4004,19.7732,20.5917,69753,0
+RFL.US,D,20190913,000000,20.7692,21.144,20.0296,20.5424,38130.4,0
+RFL.US,D,20190916,000000,20.4438,21.0059,19.8521,20.6213,56832.6,0
+RFL.US,D,20190917,000000,20.5819,20.9467,18.7377,19.2406,76636,0
+RFL.US,D,20190918,000000,19.2998,20.4438,19.1223,20.0394,61436.2,0
+RFL.US,D,20190919,000000,20.0394,20.8383,19.3688,20.3846,54987.1,0
+RFL.US,D,20190920,000000,20.1677,22.1598,20.1677,22.0217,152654,0
+RFL.US,D,20190923,000000,21.9822,22.1795,20.8383,20.9665,56670.4,0
+RFL.US,D,20190924,000000,20.8679,21.4892,19.5661,19.645,58940.7,0
+RFL.US,D,20190925,000000,19.7041,20.5819,19.0533,20.4339,82963.4,0
+RFL.US,D,20190926,000000,20.2959,20.4339,18.7475,19.211,73316.2,0
+RFL.US,D,20190927,000000,19.0828,19.9062,18.9842,19.2604,98912.6,0
+RFL.US,D,20190930,000000,19.1321,21.1538,19.0828,20.6706,63780.6,0
+RFL.US,D,20191001,000000,20.9566,21.6765,20.3748,21.2032,58261.3,0
+RFL.US,D,20191002,000000,19.8718,21.5582,19.7436,20.2071,66628.9,0
+RFL.US,D,20191003,000000,20.5917,20.6114,19.2604,19.931,49552.1,0
+RFL.US,D,20191004,000000,19.931,20.5917,19.2308,19.497,110730,0
+RFL.US,D,20191007,000000,19.2505,19.9704,19.0533,19.2308,64037.1,0
+RFL.US,D,20191008,000000,19.2209,19.7436,19.0039,19.3097,89419.5,0
+RFL.US,D,20191009,000000,19.3393,20.7988,19.142,19.3393,130032,0
+RFL.US,D,20191010,000000,19.359,19.9211,19.2012,19.2406,79410.3,0
+RFL.US,D,20191011,000000,19.6746,20.0493,19.2653,19.7337,53401.2,0
+RFL.US,D,20191014,000000,19.6055,20.1479,19.2801,20.0197,84101.1,0
+RFL.US,D,20191015,000000,19.8915,21.1933,19.7633,20.8679,118557,0
+RFL.US,D,20191016,000000,21.062,21.179,19.29,19.3984,123867,0
+RFL.US,D,20191017,000000,19.4773,19.7239,19.073,19.6943,66154.3,0
+RFL.US,D,20191018,000000,19.3984,19.5205,18.9882,19.3294,61344.9,0
+RFL.US,D,20191021,000000,19.4181,19.7041,19.0878,19.5168,39418.2,0
+RFL.US,D,20191022,000000,19.3294,19.4773,18.8856,19.0533,45529.6,0
+RFL.US,D,20191023,000000,18.8955,19.3393,18.7919,18.9053,49103.9,0
+RFL.US,D,20191024,000000,19.1274,20.1479,18.9152,19.2604,59041.1,0
+RFL.US,D,20191025,000000,19.2899,20.069,18.9749,19.0138,54275.3,0
+RFL.US,D,20191028,000000,19.3393,19.5069,18.1822,18.787,82456.4,0
+RFL.US,D,20191029,000000,18.6588,18.6588,17.7515,17.8895,58985.3,0
+RFL.US,D,20191030,000000,17.8994,18.3037,17.2781,18.0671,46678.4,0
+RFL.US,D,20191031,000000,17.8797,17.8797,17.0217,17.1302,45718.2,0
+RFL.US,D,20191101,000000,17.3767,17.7219,17.2436,17.3274,21328.4,0
+RFL.US,D,20191104,000000,17.6233,18.027,17.2781,17.6331,39128.2,0
+RFL.US,D,20191105,000000,17.4852,17.929,17.0118,17.3373,21755.3,0
+RFL.US,D,20191106,000000,17.2387,17.2387,16.5242,16.9034,25677.5,0
+RFL.US,D,20191107,000000,16.7456,17.0414,15.3027,16.0651,73812.1,0
+RFL.US,D,20191108,000000,15.8876,16.3116,15.7988,16.0947,10678.4,0
+RFL.US,D,20191111,000000,15.9961,16.2525,15.858,15.9467,38684.1,0
+RFL.US,D,20191112,000000,15.8185,15.9517,15.0888,15.2465,31913.6,0
+RFL.US,D,20191113,000000,15.2367,15.7791,14.9112,15.5227,49247.9,0
+RFL.US,D,20191114,000000,15.5917,16.3708,15.4783,15.9961,23489.3,0
+RFL.US,D,20191115,000000,16.1341,16.4892,16.07,16.1045,12319,0
+RFL.US,D,20191118,000000,16.1144,16.2327,15.4931,15.7692,23936.4,0
+RFL.US,D,20191119,000000,15.7692,18.5404,15.7692,17.6134,63679.2,0
+RFL.US,D,20191120,000000,17.5937,18.2347,17.5937,17.8501,45549.8,0
+RFL.US,D,20191121,000000,18.0966,18.3826,17.7515,18.0276,26560.7,0
+RFL.US,D,20191122,000000,18.2347,19.4083,17.5542,19.2012,25796.1,0
+RFL.US,D,20191125,000000,19.3097,19.3097,17.7219,17.8895,53484.4,0
+RFL.US,D,20191126,000000,17.8698,18.6588,15.9862,16.4694,38538,0
+RFL.US,D,20191127,000000,15.9862,16.9822,15.9862,16.5089,11928.6,0
+RFL.US,D,20191129,000000,16.4596,16.7653,15.927,16.6864,9386.59,0
+RFL.US,D,20191202,000000,16.5483,16.8935,16.1144,16.4103,17206.5,0
+RFL.US,D,20191203,000000,16.2229,17.2482,15.7298,16.7357,25755.6,0
+RFL.US,D,20191204,000000,16.8738,18.0769,16.8738,17.8797,19618.8,0
+RFL.US,D,20191205,000000,17.9487,18.7377,17.9487,18.1854,15305.3,0
+RFL.US,D,20191206,000000,18.4911,20.3353,18.4378,19.8718,47926.7,0
+RFL.US,D,20191209,000000,20.1183,20.8679,18.8116,19.9408,111649,0
+RFL.US,D,20191210,000000,19.6252,19.8817,18.5996,19.1124,34347.2,0
+RFL.US,D,20191211,000000,18.9546,19.3199,18.787,18.9448,21633.6,0
+RFL.US,D,20191212,000000,18.8166,19.6844,18.7377,19.497,15200.8,0
+RFL.US,D,20191213,000000,19.7239,20.5802,18.925,20.4438,29430.3,0
+RFL.US,D,20191216,000000,20.5424,21.1637,18.7487,18.7771,51621.7,0
+RFL.US,D,20191217,000000,18.8363,19.5464,18.3531,18.9546,28643.4,0
+RFL.US,D,20191218,000000,19.2406,19.8028,18.1805,18.3826,36617.5,0
+RFL.US,D,20191219,000000,18.0473,18.4221,17.3077,17.3866,42272.6,0
+RFL.US,D,20191220,000000,17.4162,17.7629,15.9566,17.1105,53230.9,0
+RFL.US,D,20191223,000000,17.1302,19.4852,16.8442,18.2742,65863.3,0
+RFL.US,D,20191224,000000,18.3037,18.7574,18.0917,18.4024,32448,0
+RFL.US,D,20191226,000000,18.5108,18.5798,17.4162,17.9586,30034.6,0
+RFL.US,D,20191227,000000,18.146,18.3037,17.6134,17.9093,22658.8,0
+RFL.US,D,20191230,000000,17.9389,17.9389,17.3274,17.643,15725.1,0
+RFL.US,D,20191231,000000,17.5838,18.491,17.3373,17.5937,47267.6,0
+RFL.US,D,20200102,000000,17.0316,17.2485,16.5187,16.6075,39508.4,0
+RFL.US,D,20200103,000000,16.6272,16.9527,15.9616,16.8343,23482.2,0
+RFL.US,D,20200106,000000,17.1696,17.5444,16.4561,17.2288,29790.3,0
+RFL.US,D,20200107,000000,17.1795,17.5542,16.6716,17.0907,22355.6,0
+RFL.US,D,20200108,000000,17.2584,17.8304,16.8442,17.6824,41869,0
+RFL.US,D,20200109,000000,17.929,18.9842,17.5542,18.215,38390,0
+RFL.US,D,20200110,000000,18.215,18.4911,17.8501,17.9684,29284.3,0
+RFL.US,D,20200113,000000,18.1774,19.7239,17.9093,18.7179,92498,0
+RFL.US,D,20200114,000000,18.7179,19.6351,17.7909,18.2742,76232.5,0
+RFL.US,D,20200115,000000,18.4911,20.0789,18.3531,19.9704,116733,0
+RFL.US,D,20200116,000000,19.9704,20.5227,19.4379,20,95980.1,0
+RFL.US,D,20200117,000000,20.1479,20.6509,19.8619,20.2761,62499.9,0
+RFL.US,D,20200121,000000,20.4142,20.7101,20.1183,20.3057,45516.4,0
+RFL.US,D,20200122,000000,20.286,20.5621,19.8422,20.4241,34348.2,0
+RFL.US,D,20200123,000000,20.4043,23.432,20.2663,22.2682,110523,0
+RFL.US,D,20200124,000000,22.5148,22.5345,21.43,21.568,34612.8,0
+RFL.US,D,20200127,000000,21.2525,21.8935,20.217,20.3057,63148.8,0
+RFL.US,D,20200128,000000,20.4438,21.0947,19.5217,20,64435.6,0
+RFL.US,D,20200129,000000,20.0888,20.5128,19.4477,19.9408,53913.3,0
+RFL.US,D,20200130,000000,19.7929,20.4241,19.0828,20.3452,57423.8,0
+RFL.US,D,20200131,000000,20.3156,21.3807,19.4956,19.9606,64372.7,0
+RFL.US,D,20200203,000000,20.0592,20.6114,19.5365,19.8817,62955.2,0
+RFL.US,D,20200204,000000,20.1282,20.3649,19.5146,19.7239,40198,0
+RFL.US,D,20200205,000000,19.9211,20.0197,19.2308,19.9014,49398,0
+RFL.US,D,20200206,000000,20.0197,20.3353,19.7732,20.0394,53631.4,0
+RFL.US,D,20200207,000000,19.931,20.145,19.2998,19.7535,28485.2,0
+RFL.US,D,20200210,000000,19.8817,19.8817,19.6146,19.8521,13329,0
+RFL.US,D,20200211,000000,19.9704,20.641,19.7337,19.8915,39579.4,0
+RFL.US,D,20200212,000000,20.0296,20.8033,19.8225,20.5424,23245.9,0
+RFL.US,D,20200213,000000,20.5819,21.6963,20.5263,21.4596,58059.6,0
+RFL.US,D,20200214,000000,21.6174,22.1696,21.213,21.8245,50316.7,0
+RFL.US,D,20200218,000000,21.7751,21.7751,20.503,20.503,13293.5,0
+RFL.US,D,20200219,000000,20.6016,20.858,20,20.2367,12688.1,0
+RFL.US,D,20200220,000000,20.5128,20.5176,19.9704,20.3846,9763.8,0
+RFL.US,D,20200221,000000,20.4241,21.2571,20.217,20.789,18911.1,0
+RFL.US,D,20200224,000000,20.4734,20.641,20.0986,20.1874,14661.4,0
+RFL.US,D,20200225,000000,20.1677,20.8974,18.432,19.3294,47812.1,0
+RFL.US,D,20200226,000000,19.0927,19.9211,19.0927,19.2604,31406.6,0
+RFL.US,D,20200227,000000,18.6785,19.9211,18.5552,19.4477,54322,0
+RFL.US,D,20200228,000000,18.925,20.1578,17.5542,18.501,43377.9,0
+RFL.US,D,20200302,000000,18.7377,19.2801,18.1248,18.9152,22915.3,0
+RFL.US,D,20200303,000000,18.8757,18.9842,17.6233,17.8008,26148,0
+RFL.US,D,20200304,000000,18.1657,18.8802,17.7416,18.7574,25268.8,0
+RFL.US,D,20200305,000000,18.5207,18.5503,16.9724,17.288,20841.7,0
+RFL.US,D,20200306,000000,16.8047,17.1604,15.5917,16.4596,40763.8,0
+RFL.US,D,20200309,000000,15.286,16.7455,14.793,15.5621,37012,0
+RFL.US,D,20200310,000000,16.3511,16.568,14.7278,15.5621,57474.5,0
+RFL.US,D,20200311,000000,15.1282,15.8629,14.0039,14.0927,65676.7,0
+RFL.US,D,20200312,000000,13.1657,13.3531,10.8481,11.3905,91298.5,0
+RFL.US,D,20200313,000000,11.9724,13.8264,11.854,13.8264,48638.5,0
+RFL.US,D,20200316,000000,11.8343,12.7022,10.8282,11.3412,51460.5,0
+RFL.US,D,20200317,000000,11.4398,13.3629,11.2919,12.3274,55452.6,0
+RFL.US,D,20200318,000000,10.7101,12.002,9.27022,11.0552,67532.4,0
+RFL.US,D,20200319,000000,11.1045,12.2387,9.61538,11.6963,68271.6,0
+RFL.US,D,20200320,000000,11.7653,12.14,9.89152,10.2564,65512.5,0
+RFL.US,D,20200323,000000,10.217,10.9369,9.76331,10.7101,37090,0
+RFL.US,D,20200324,000000,11.4497,12.7712,10.8481,12.6529,84042.3,0
+RFL.US,D,20200325,000000,12.8205,13.1091,11.0947,11.2722,61018.4,0
+RFL.US,D,20200326,000000,11.3905,12.5237,11.3905,11.7751,43502.6,0
+RFL.US,D,20200327,000000,11.0552,12.3077,10.8481,11.43,31035.4,0
+RFL.US,D,20200330,000000,11.5779,11.7456,10.6114,11.1736,27555.4,0
+RFL.US,D,20200331,000000,10.927,13.284,10.7152,12.6331,46477.7,0
+RFL.US,D,20200401,000000,12.1499,12.4359,10.8481,10.927,33204.4,0
+RFL.US,D,20200402,000000,10.9467,11.8146,10.8531,11.7949,24833.8,0
+RFL.US,D,20200403,000000,11.5779,12.0414,11.0059,11.6174,18130.3,0
+RFL.US,D,20200406,000000,12.1992,12.9783,11.8343,12.929,34701.1,0
+RFL.US,D,20200407,000000,13.1262,13.787,12.0887,13.0473,33477.2,0
+RFL.US,D,20200408,000000,13.7081,14.0163,12.3471,13.8757,48619.2,0
+RFL.US,D,20200409,000000,14.2308,15.0296,13.2544,13.7179,24742.6,0
+RFL.US,D,20200413,000000,13.6095,14.783,12.9586,13.0671,15038.6,0
+RFL.US,D,20200414,000000,13.3136,14.4074,13.0671,13.6095,31773.6,0
+RFL.US,D,20200415,000000,13.501,13.6391,11.8836,12.8994,23469,0
+RFL.US,D,20200416,000000,12.9586,12.9586,11.0692,11.854,30195.9,0
+RFL.US,D,20200417,000000,12.3274,13.9842,12.3274,13.2249,23220.6,0
+RFL.US,D,20200420,000000,12.7318,13.4911,12.0414,12.5641,16457.2,0
+RFL.US,D,20200421,000000,11.9329,13.2544,11.4694,11.8836,28454.8,0
+RFL.US,D,20200422,000000,12.1696,12.357,11.7653,12.14,11584.9,0
+RFL.US,D,20200423,000000,12.1696,12.3669,11.2821,11.6765,27211.7,0
+RFL.US,D,20200424,000000,11.7653,12.9586,11.3511,12.6726,23748.8,0
+RFL.US,D,20200427,000000,12.8994,13.3136,12.5444,12.6036,42900.3,0
+RFL.US,D,20200428,000000,13.3235,14.6943,12.5641,14.3195,47994.6,0
+RFL.US,D,20200429,000000,14.9507,15.7199,14.1815,15.1972,32118.4,0
+RFL.US,D,20200430,000000,14.9014,15.5325,13.9053,13.9152,26664.1,0
+RFL.US,D,20200501,000000,13.3925,13.57,11.8935,13.0178,25290.1,0
+RFL.US,D,20200504,000000,12.8008,14.1815,12.8008,13.7771,16515,0
+RFL.US,D,20200505,000000,14.1716,14.7781,12.8698,13.146,23533.9,0
+RFL.US,D,20200506,000000,13.4122,13.4122,12.071,12.4458,15157.2,0
+RFL.US,D,20200507,000000,12.8107,13.6193,12.3767,13.1558,17499.6,0
+RFL.US,D,20200508,000000,13.6489,14.3393,12.9389,14.1913,17133.5,0
+RFL.US,D,20200511,000000,13.9349,14.8718,12.6726,12.8797,40600.5,0
+RFL.US,D,20200512,000000,13.0178,13.5207,12.4556,12.5049,17216.7,0
+RFL.US,D,20200513,000000,12.3077,12.8205,11.5976,12.4753,21770.5,0
+RFL.US,D,20200514,000000,12.1203,12.6923,11.3511,12.5838,27122.4,0
+RFL.US,D,20200515,000000,12.7022,12.7811,11.8146,12.6627,13749.8,0
+RFL.US,D,20200518,000000,13.0178,13.856,12.6331,13.6982,34787.2,0
+RFL.US,D,20200519,000000,13.5207,14.3097,12.8205,13.4615,25931,0
+RFL.US,D,20200520,000000,13.8067,13.9645,12.8107,13.8462,14942.3,0
+RFL.US,D,20200521,000000,13.8462,14.3787,13.2742,14.2209,15047.7,0
+RFL.US,D,20200522,000000,14.3688,15.3057,13.8803,15.0099,19124,0
+RFL.US,D,20200526,000000,16.0059,17.6331,15.4832,16.5976,48494.5,0
+RFL.US,D,20200527,000000,16.7554,17.0611,16.2821,17.0611,29012.5,0
+RFL.US,D,20200528,000000,17.5937,17.9586,15.8777,16.0059,30500.1,0
+RFL.US,D,20200529,000000,15.9862,17.0809,15.9862,17.0513,34408,0
+RFL.US,D,20200601,000000,17.3274,17.3274,16.0158,16.1341,22664.9,0
+RFL.US,D,20200602,000000,16.5483,16.5483,15.0049,15.069,10369.1,0
+RFL.US,D,20200603,000000,15.7199,15.9763,15.1282,15.7495,19904.8,0
+RFL.US,D,20200604,000000,15.4536,16.7357,14.2998,14.7337,18630.2,0
+RFL.US,D,20200605,000000,15.6706,16.7653,15.2761,16.7554,34430.3,0
+RFL.US,D,20200608,000000,16.9034,16.9625,14.7041,15.4438,44176.9,0
+RFL.US,D,20200609,000000,15.0888,15.4931,14.5957,14.7436,26978.4,0
+RFL.US,D,20200610,000000,14.7436,15.2564,13.787,14.3688,34332,0
+RFL.US,D,20200611,000000,13.6884,14.6785,13.0178,13.0868,44919.1,0
+RFL.US,D,20200612,000000,13.9941,14.2505,12.9882,13.8264,29597.6,0
+RFL.US,D,20200615,000000,13.2742,13.7475,12.357,13.7475,23719.4,0
+RFL.US,D,20200616,000000,14.5858,14.6568,14.1716,14.4576,21401.4,0
+RFL.US,D,20200617,000000,14.2012,14.645,13.7574,14.5069,42914.5,0
+RFL.US,D,20200618,000000,14.1223,14.7436,13.9349,14.6351,59765.1,0
+RFL.US,D,20200619,000000,14.4083,14.8323,12.8205,13.6785,90641.4,0
+RFL.US,D,20200622,000000,13.4418,14.1371,12.8304,13.9546,40016.4,0
+RFL.US,D,20200623,000000,14.2702,14.2702,13.2791,13.6785,49022.8,0
+RFL.US,D,20200624,000000,13.7278,14.074,12.3471,13.0966,47018.1,0
+RFL.US,D,20200625,000000,12.9882,13.6982,12.5789,13.5108,22216.7,0
+RFL.US,D,20200626,000000,13.6095,14.9507,12.998,14.6351,161025,0
+RFL.US,D,20200629,000000,14.6351,14.8915,13.7179,14.428,36426.9,0
+RFL.US,D,20200630,000000,14.5266,14.8619,13.5444,14.1716,31372.1,0
+RFL.US,D,20200701,000000,14.1716,14.8817,13.7278,14.5365,26023.2,0
+RFL.US,D,20200702,000000,14.8915,14.8915,13.6637,13.8166,23059.3,0
+RFL.US,D,20200706,000000,14.1321,14.1366,13.3728,13.8166,10720,0
+RFL.US,D,20200707,000000,13.5897,13.8658,12.5444,12.9389,25768.7,0
+RFL.US,D,20200708,000000,12.7318,13.2643,12.5345,12.5641,26389.3,0
+RFL.US,D,20200709,000000,12.7022,13.0141,12.0217,12.2091,30167.5,0
+RFL.US,D,20200710,000000,12.2091,13.05,12.1992,12.7022,21514,0
+RFL.US,D,20200713,000000,12.9093,13.0671,11.9132,12.3077,13229.6,0
+RFL.US,D,20200714,000000,12.4458,13.0473,12.4458,12.9389,9419.04,0
+RFL.US,D,20200715,000000,13.1657,13.8659,13.0671,13.6391,23715.4,0
+RFL.US,D,20200716,000000,13.787,14.497,13.57,14.0533,43204.5,0
+RFL.US,D,20200717,000000,14.1223,14.1223,13.2249,13.2742,16688.4,0
+RFL.US,D,20200720,000000,13.0375,13.6144,12.7268,13.4221,10786.9,0
+RFL.US,D,20200721,000000,13.7081,14.7371,13.6686,14.3886,17951.8,0
+RFL.US,D,20200722,000000,14.5464,15.5325,14.5464,15.1479,27530.1,0
+RFL.US,D,20200723,000000,15.1085,15.3353,13.9153,14.1321,21797.9,0
+RFL.US,D,20200724,000000,13.9546,14.4375,13.4714,13.4714,8529.76,0
+RFL.US,D,20200727,000000,13.4714,14.1003,13.4714,13.8659,6947.92,0
+RFL.US,D,20200728,000000,13.7377,14.5245,13.6292,13.6292,5901.48,0
+RFL.US,D,20200729,000000,14.0434,14.8718,13.753,14.6351,10132.9,0
+RFL.US,D,20200730,000000,14.3393,14.8323,14.1519,14.2604,10869,0
+RFL.US,D,20200731,000000,14.2406,14.2406,13.3826,13.7771,13786.3,0
+RFL.US,D,20200803,000000,13.9941,14.1321,13.3136,14.1321,22598,0
+RFL.US,D,20200804,000000,14.2406,14.4379,13.432,13.7574,16592,0
+RFL.US,D,20200805,000000,13.7574,14.5365,13.5669,14.3294,9416,0
+RFL.US,D,20200806,000000,14.1716,16.6371,13.5722,15.8777,89619.3,0
+RFL.US,D,20200807,000000,15.9961,19.7239,15.9862,18.6193,79094,0
+RFL.US,D,20200810,000000,18.6292,19.7536,18.2347,18.9053,36789.9,0
+RFL.US,D,20200811,000000,19.3294,19.6943,17.7416,17.7416,43064.5,0
+RFL.US,D,20200812,000000,17.7416,18.2742,17.5247,17.86,17724.7,0
+RFL.US,D,20200813,000000,17.86,18.0374,17.5444,17.5444,9239.56,0
+RFL.US,D,20200814,000000,17.5345,18.4813,17.3471,17.3471,13414.2,0
+RFL.US,D,20200817,000000,17.5838,18.6534,17.5838,17.6331,28186.1,0
+RFL.US,D,20200818,000000,17.929,17.929,16.568,16.568,31524.2,0
+RFL.US,D,20200819,000000,16.9517,17.2288,16.6272,16.8738,6570.72,0
+RFL.US,D,20200820,000000,16.6765,16.9033,16.075,16.499,20873.1,0
+RFL.US,D,20200821,000000,16.3018,16.9724,16.2722,16.2722,11767.4,0
+RFL.US,D,20200824,000000,16.4892,16.6019,15.2367,15.2465,19032.7,0
+RFL.US,D,20200825,000000,15.5128,15.8876,15.074,15.3748,11535.2,0
+RFL.US,D,20200826,000000,15.4339,15.7692,14.9901,15.4043,19442.4,0
+RFL.US,D,20200827,000000,15.6509,15.7297,15.0394,15.0394,12664.8,0
+RFL.US,D,20200828,000000,15.286,16.7653,15.0552,16.568,13248.9,0
+RFL.US,D,20200831,000000,16.568,17.9438,16.4806,17.1795,23280.4,0
+RFL.US,D,20200901,000000,17.4655,17.4655,15.7791,16.6174,27101.1,0
+RFL.US,D,20200902,000000,16.6469,18.6548,16.213,18.3037,26117.5,0
+RFL.US,D,20200903,000000,18.4418,19.428,18.0473,18.432,40386.6,0
+RFL.US,D,20200904,000000,18.6785,18.6785,17.426,17.86,11111.4,0
+RFL.US,D,20200908,000000,17.4753,17.5444,16.6075,16.7357,12904.1,0
+RFL.US,D,20200909,000000,16.8245,17.7909,16.8245,17.4951,12436.7,0
+RFL.US,D,20200910,000000,16.8146,17.7416,16.8146,16.9231,5726.05,0
+RFL.US,D,20200911,000000,16.9034,17.2485,16.3215,16.3215,20007.2,0
+RFL.US,D,20200914,000000,16.568,16.785,16.2722,16.7061,13419.2,0
+RFL.US,D,20200915,000000,16.6963,17.3176,16.4793,17.1893,8154.58,0
+RFL.US,D,20200916,000000,17.231,17.5542,17.1647,17.1893,10187.6,0
+RFL.US,D,20200917,000000,16.9231,17.7318,16.9231,17.5049,11311.1,0
+RFL.US,D,20200918,000000,17.7318,17.7318,17.1893,17.4556,44686.9,0
+RFL.US,D,20200921,000000,17.0316,17.5838,16.9625,17.357,23988.1,0
+RFL.US,D,20200922,000000,17.5444,18.0917,16.6617,17.0118,21963.2,0
+RFL.US,D,20200923,000000,17.6331,17.7416,15.4241,15.8087,31768.6,0
+RFL.US,D,20200924,000000,15.5777,16.499,15.3846,15.7791,19649.2,0
+RFL.US,D,20200925,000000,16.0107,16.3755,15.3289,15.8679,8842.08,0
+RFL.US,D,20200928,000000,16.2623,16.4596,15.6509,16.1736,10838.6,0
+RFL.US,D,20200929,000000,16.2722,16.2722,15.5819,16.144,4520.41,0
+RFL.US,D,20200930,000000,15.8284,15.8284,14.5957,15.286,25624.7,0
+RFL.US,D,20201001,000000,15.4536,15.9763,15.3945,15.4734,9288.24,0
+RFL.US,D,20201002,000000,15.2959,16.2574,15.2959,16.0552,9049.95,0
+RFL.US,D,20201005,000000,16.1624,16.711,16.1624,16.3215,5321.47,0
+RFL.US,D,20201006,000000,16.6963,18.0276,16.1341,16.1341,13156.6,0
+RFL.US,D,20201007,000000,16.5976,17.3274,16.3116,17.0118,19319.7,0
+RFL.US,D,20201008,000000,17.3077,17.3077,16.8245,16.8245,8693.02,0
+RFL.US,D,20201009,000000,17.2288,17.2682,16.8343,17.0118,13156.6,0
+RFL.US,D,20201012,000000,17.2485,17.6008,17.0907,17.5542,12391,0
+RFL.US,D,20201013,000000,17.4162,17.7219,16.8639,17.2584,15173.4,0
+RFL.US,D,20201014,000000,17.1499,17.6011,16.7653,17.5444,12855.4,0
+RFL.US,D,20201015,000000,17.2189,17.5345,15.9764,17.5345,13302.6,0
+RFL.US,D,20201016,000000,17.1499,17.2584,16.7554,17.0809,11292.9,0
+RFL.US,D,20201019,000000,16.4793,17.7515,16.4793,16.6272,10394.5,0
+RFL.US,D,20201020,000000,16.8639,17.3836,16.2329,16.9625,6912.43,0
+RFL.US,D,20201021,000000,16.9994,16.9994,16.0947,16.4398,6269.56,0
+RFL.US,D,20201022,000000,16.568,16.9334,16.0059,16.568,12990.3,0
+RFL.US,D,20201023,000000,16.5286,17.0316,16.5286,16.7061,9914.89,0
+RFL.US,D,20201026,000000,16.4398,16.7653,15.8481,16.0256,11758.3,0
+RFL.US,D,20201027,000000,15.5325,16.6864,15.1874,15.286,17249.1,0
+RFL.US,D,20201028,000000,14.8718,16.8984,14.8718,16.4892,28073.6,0
+RFL.US,D,20201029,000000,16.5089,17.7416,16.075,17.2288,33609,0
+RFL.US,D,20201030,000000,16.9878,16.9878,15.7446,16.1736,24920,0
+RFL.US,D,20201102,000000,16.5779,17.3422,16.568,16.9527,18126.2,0
+RFL.US,D,20201103,000000,16.9132,17.5838,16.1736,17.5049,22504.7,0
+RFL.US,D,20201104,000000,16.9625,18.639,16.6765,18.4122,18951.6,0
+RFL.US,D,20201105,000000,18.432,18.432,17.2682,17.8008,21825.3,0
+RFL.US,D,20201106,000000,17.712,17.712,16.8796,17.1598,7179.12,0
+RFL.US,D,20201109,000000,18.0671,19.1815,17.7515,18.1755,49559.2,0
+RFL.US,D,20201110,000000,18.8067,22.6959,18.7377,21.3511,164060,0
+RFL.US,D,20201111,000000,21.5779,23.5503,20.7298,21.8146,85839.1,0
+RFL.US,D,20201112,000000,21.6371,23.1361,21.2919,21.5187,39011.6,0
+RFL.US,D,20201113,000000,21.5976,21.8935,20.4734,20.8284,43248.1,0
+RFL.US,D,20201116,000000,21.3708,21.9822,20.5424,20.9172,43788.5,0
+RFL.US,D,20201117,000000,20.7594,21.0848,20.0691,20.2663,15648,0
+RFL.US,D,20201118,000000,20.6114,21.1193,20.2268,20.4241,12390,0
+RFL.US,D,20201119,000000,20.4832,20.7298,20.217,20.355,12478.2,0
+RFL.US,D,20201120,000000,20,20.3031,19.8817,20.1972,17469.1,0
+RFL.US,D,20201123,000000,20.4536,20.6805,19.8225,20,24063.2,0
+RFL.US,D,20201124,000000,20.0592,21.0158,20.0296,20.6016,23382.8,0
+RFL.US,D,20201125,000000,20.17,20.8556,20.17,20.3649,8865.4,0
+RFL.US,D,20201127,000000,20.6114,22.6627,20.6114,21.5582,16998.6,0
+RFL.US,D,20201130,000000,21.6765,22.1302,20.9073,21.1243,25801.2,0
+RFL.US,D,20201201,000000,21.6963,22.5542,21.2032,21.2919,32350.6,0
+RFL.US,D,20201202,000000,21.1933,21.696,20.7002,20.8481,8172.84,0
+RFL.US,D,20201203,000000,21.5385,22.6134,21.0407,22.0217,33992.3,0
+RFL.US,D,20201204,000000,22.1893,23.1755,22.1893,22.5937,21832.4,0
+RFL.US,D,20201207,000000,22.712,22.929,21.8935,22.3767,22853.5,0
+RFL.US,D,20201208,000000,22.4507,22.4936,21.1243,21.499,24745.6,0
+RFL.US,D,20201209,000000,21.5582,21.5976,20.9566,21.1637,8452.7,0
+RFL.US,D,20201210,000000,21.6963,22.5838,21.2623,21.7357,35644.1,0
+RFL.US,D,20201211,000000,21.2032,22.3374,20.4014,20.8383,31532.3,0
+RFL.US,D,20201214,000000,21.3807,22.002,21.075,21.6174,27441.8,0
+RFL.US,D,20201215,000000,22.1006,23.9152,19.9704,20.5523,153771,0
+RFL.US,D,20201216,000000,20.7101,22.071,20.7101,21.4793,32170.1,0
+RFL.US,D,20201217,000000,21.9461,23.4763,21.7653,23.3531,49791.4,0
+RFL.US,D,20201218,000000,23.4024,26.2648,23.3826,24.0631,103493,0
+RFL.US,D,20201221,000000,24.0335,24.8915,23.5701,24.0631,51843.7,0
+RFL.US,D,20201222,000000,24.0631,24.6357,23.3531,23.8067,29590.5,0
+RFL.US,D,20201223,000000,23.86,24.3886,23.5661,24.2604,28658.6,0
+RFL.US,D,20201224,000000,24.4675,24.5266,23.856,23.856,14122.9,0
+RFL.US,D,20201228,000000,24.2505,24.6548,23.8659,24.2998,26103.4,0
+RFL.US,D,20201229,000000,24.1321,24.5413,23.8363,24.2505,28149.6,0
+RFL.US,D,20201230,000000,23.9645,24.0828,23.1953,23.1953,23831,0
+RFL.US,D,20201231,000000,23.6686,23.7377,22.8994,22.998,15152.2,0
+RFL.US,D,20210104,000000,23.0868,23.4615,21.3462,22.2189,51387.4,0
+RFL.US,D,20210105,000000,22.6134,25.0099,22.6134,24.5759,132611,0
+RFL.US,D,20210106,000000,24.7732,25.8111,24.6549,25.2959,53823.1,0
+RFL.US,D,20210107,000000,25.217,26.3235,25.0255,25.927,32908.3,0
+RFL.US,D,20210108,000000,25.8679,25.8679,25.355,25.7298,27477.3,0
+RFL.US,D,20210111,000000,25.5819,25.736,24.073,24.2406,27276.6,0
+RFL.US,D,20210112,000000,24.2998,24.7241,23.2742,23.501,49691,0
+RFL.US,D,20210113,000000,23.3826,23.9448,23.357,23.7574,21383.2,0
+RFL.US,D,20210114,000000,24.073,27.3669,24.073,25.5227,40906.7,0
+RFL.US,D,20210115,000000,25.0888,25.5227,23.7475,24.9014,46815.3,0
+RFL.US,D,20210119,000000,25.3057,25.3057,23.3235,24.6844,72410.7,0
+RFL.US,D,20210120,000000,24.8619,24.9112,23.9546,24.2702,32757.2,0
+RFL.US,D,20210121,000000,24.497,24.9507,23.6686,24.5661,34506.4,0
+RFL.US,D,20210122,000000,24.2209,25.7002,23.501,25.6903,29994.1,0
+RFL.US,D,20210125,000000,25.4931,25.6312,24.7585,25.0296,28650.5,0
+RFL.US,D,20210126,000000,25.2761,25.61,24.714,25.1578,35081.3,0
+RFL.US,D,20210127,000000,24.6055,24.6055,22.7219,23.2446,68499.7,0
+RFL.US,D,20210128,000000,23.7278,24.9714,22.7613,23.5207,35110.7,0
+RFL.US,D,20210129,000000,23.7278,24.1764,22.7022,23.1558,33157.8,0
+RFL.US,D,20210201,000000,23.4122,23.6292,22.5542,23.1854,41970.4,0
+RFL.US,D,20210202,000000,23.5207,25.286,23.1755,25.1282,20705.8,0
+RFL.US,D,20210203,000000,25.0099,25.4438,23.3563,24.5266,174500,0
+RFL.US,D,20210204,000000,24.6154,25.6607,23.5799,25.6607,36556.7,0
+RFL.US,D,20210205,000000,25.5917,27.6134,25.2465,27.6134,72379.3,0
+RFL.US,D,20210208,000000,27.2978,29.3787,26.8836,29.3097,55924.1,0
+RFL.US,D,20210209,000000,29.0927,29.5464,27.8693,29.2702,46078.1,0
+RFL.US,D,20210210,000000,29.3195,29.5858,28.4518,28.7475,22942.7,0
+RFL.US,D,20210211,000000,29.0533,31.0651,28.9349,29.6943,54419.3,0
+RFL.US,D,20210212,000000,29.5759,30.8383,29.1617,30.1381,26786.8,0
+RFL.US,D,20210216,000000,30.4339,32.9684,30.0789,32.4063,56652.1,0
+RFL.US,D,20210217,000000,32.2387,35.8777,32.2387,34.0927,98507,0
+RFL.US,D,20210218,000000,34.0927,37.2978,32.9107,35.8383,108059,0
+RFL.US,D,20210219,000000,35.8777,38.9053,35.7002,38.8659,78464.3,0
+RFL.US,D,20210222,000000,39.3984,45.7298,39.2998,44.7239,299195,0
+RFL.US,D,20210223,000000,45.217,47.0118,41.0059,42.1992,184992,0
+RFL.US,D,20210224,000000,41.785,41.785,34.0631,35.503,238577,0
+RFL.US,D,20210225,000000,34.9606,38.3333,34.9606,35.4635,103145,0
+RFL.US,D,20210226,000000,35.6312,39.2012,33.725,35.286,87620.7,0
+RFL.US,D,20210301,000000,36.3807,37.9783,35.0296,35.6016,48037.2,0
+RFL.US,D,20210302,000000,35.7495,36.3018,32.5444,33.4024,58632.5,0
+RFL.US,D,20210303,000000,33.5306,33.9691,30.3945,31.6469,74533,0
+RFL.US,D,20210304,000000,31.2525,32.998,29.8225,30.7002,77401.6,0
+RFL.US,D,20210305,000000,31.4892,31.4892,27.8895,30.3353,103760,0
+RFL.US,D,20210308,000000,30.1677,31.5088,29.3886,30.0986,50068.2,0
+RFL.US,D,20210309,000000,30.789,36.8984,30.7692,35.3057,123873,0
+RFL.US,D,20210310,000000,36.3018,37.9832,34.2899,37.5937,104916,0
+RFL.US,D,20210311,000000,37.6233,40.4339,36.8047,40.4339,76481.9,0
+RFL.US,D,20210312,000000,40.4043,52.14,37.8304,44.8817,289891,0
+RFL.US,D,20210315,000000,45.0099,45.858,41.4004,42.4852,110142,0
+RFL.US,D,20210316,000000,42.0316,45.6903,40.4438,44.7929,44651.4,0
+RFL.US,D,20210317,000000,44.7633,50.0296,42.6824,47.1992,71995,0
+RFL.US,D,20210318,000000,47.4852,50.1677,45.4635,46.3609,60438.4,0
+RFL.US,D,20210319,000000,46.3215,47.2732,42.6331,42.86,123044,0
+RFL.US,D,20210322,000000,43.0473,46.2229,42.86,44.2604,53952.9,0
+RFL.US,D,20210323,000000,43.2742,46.001,42.0907,43.5404,50252.8,0
+RFL.US,D,20210324,000000,43.6095,45.7388,40.2071,40.2071,78085,0
+RFL.US,D,20210325,000000,40.8383,44.3787,40.3254,42.6824,72506,0
+RFL.US,D,20210326,000000,43.3136,44.1124,39.5562,41.6371,35658.3,0
+RFL.US,D,20210329,000000,41.4201,42.1795,39.1815,39.5661,46268.8,0
+RFL.US,D,20210330,000000,40.2268,41.4103,37.5148,39.2899,46043.7,0
+RFL.US,D,20210331,000000,39.7239,40.9428,38.0079,39.3688,44234.7,0
+RFL.US,D,20210401,000000,39.2308,41.5582,39.2308,40.0789,41453.3,0
+RFL.US,D,20210405,000000,40.6312,42.4753,39.497,40.2959,43533,0
+RFL.US,D,20210406,000000,41.7258,41.7258,39.9803,40.7594,52273.7,0
+RFL.US,D,20210407,000000,41.5089,41.5089,39.0927,39.5661,37288.8,0
+RFL.US,D,20210408,000000,39.9606,39.9606,37.288,39.3195,34805.5,0
+RFL.US,D,20210409,000000,39.3097,42.0809,36.9921,40.5128,48661.8,0
+RFL.US,D,20210412,000000,39.5957,41.2475,38.3136,40.6706,33180.1,0
+RFL.US,D,20210413,000000,39.9803,40.9221,38.8067,39.7337,20788,0
+RFL.US,D,20210414,000000,39.7041,41.5582,38.7081,40.286,39393.9,0
+RFL.US,D,20210415,000000,41.2032,41.2032,38.1164,38.7771,53918.4,0
+RFL.US,D,20210416,000000,39.5464,39.5464,37.4951,38.8856,35847.9,0
+RFL.US,D,20210419,000000,38.7278,38.7278,35.8876,37.1203,37738,0
+RFL.US,D,20210420,000000,37.1992,37.8698,35.9961,37.6134,34129.2,0
+RFL.US,D,20210421,000000,37.2978,40.6607,37.2978,39.3886,44899.9,0
+RFL.US,D,20210422,000000,39.4083,40.9073,38.9546,40.0197,66176.6,0
+RFL.US,D,20210423,000000,40.3846,40.7988,38.5207,39.7929,89005.8,0
+RFL.US,D,20210426,000000,39.8225,41.6075,39.4477,39.9112,35709,0
+RFL.US,D,20210427,000000,40.3846,41.0256,39.4477,40.5523,49252,0
+RFL.US,D,20210428,000000,40.3057,42.3176,39.8063,40.8087,37338.5,0
+RFL.US,D,20210429,000000,41.4793,42.5641,38.7179,40.8284,37123.5,0
+RFL.US,D,20210430,000000,40.3254,41.5039,39.8323,40.7692,44029.9,0
+RFL.US,D,20210503,000000,40.6016,42.357,40.6016,42.1105,46034.5,0
+RFL.US,D,20210504,000000,42.3767,42.998,39.2012,42.6824,39905.9,0
+RFL.US,D,20210505,000000,42.4458,42.9684,41.4201,42.6923,12642.5,0
+RFL.US,D,20210506,000000,42.4063,44.2702,42.2959,44.1815,38665.8,0
+RFL.US,D,20210507,000000,44.5661,47.4023,43.7377,45.9665,44411.1,0
+RFL.US,D,20210510,000000,46.1933,47.3371,41.0848,43.3925,71768.8,0
+RFL.US,D,20210511,000000,41.9132,46.4694,40.7594,46.0059,30043.8,0
+RFL.US,D,20210512,000000,45.3945,46.7258,42.7318,43.0769,51507.1,0
+RFL.US,D,20210513,000000,43.6193,45.6607,41.2565,43.5306,54567.3,0
+RFL.US,D,20210514,000000,43.5306,43.7574,41.6371,42.7416,45409.9,0
+RFL.US,D,20210517,000000,42.8402,43.0966,41.6075,43.0868,27658.8,0
+RFL.US,D,20210518,000000,42.5937,45.1627,42.4458,44.1124,81785.1,0
+RFL.US,D,20210519,000000,42.9783,44.359,41.9221,43.7673,50574.2,0
+RFL.US,D,20210520,000000,43.5799,45.3649,43.3925,44.3491,41125.8,0
+RFL.US,D,20210521,000000,45.0592,46.5976,43.6292,46.0651,56410.8,0
+RFL.US,D,20210524,000000,46.1045,48.0276,44.3787,45.6016,41967.4,0
+RFL.US,D,20210525,000000,45.3649,45.3649,42.2781,42.5247,68688.3,0
+RFL.US,D,20210526,000000,42.8008,45.3649,42.8008,44.7041,37486.5,0
+RFL.US,D,20210527,000000,44.7732,49.3097,44.7732,48.9546,47967.2,0
+RFL.US,D,20210528,000000,49.2801,52.6627,48.8412,50.9862,58666.9,0
+RFL.US,D,20210601,000000,51.2821,52.8303,47.9142,50.1775,75524.7,0
+RFL.US,D,20210602,000000,50.4734,51.5285,46.4103,48.4615,78651.9,0
+RFL.US,D,20210603,000000,48.0276,48.0276,45.3945,46.3412,54099.9,0
+RFL.US,D,20210604,000000,45.9566,47.4359,41.4694,46.0355,136351,0
+RFL.US,D,20210607,000000,46.1341,47.0414,44.8028,45.1183,120710,0
+RFL.US,D,20210608,000000,44.4181,45.4203,42.5838,43.7968,63627.4,0
+RFL.US,D,20210609,000000,44.1321,45.1085,42.9882,43.3037,75471,0
+RFL.US,D,20210610,000000,43.9546,43.9546,40.7298,41.1045,73704.6,0
+RFL.US,D,20210611,000000,41.7357,45.6312,41.4596,43.0966,138131,0
+RFL.US,D,20210614,000000,42.4162,44.8323,42.0513,42.8895,78304.1,0
+RFL.US,D,20210615,000000,43.6292,46.3511,42.9882,45.9467,85475.1,0
+RFL.US,D,20210616,000000,45.5621,46.9625,44.8817,46.4497,58734.9,0
+RFL.US,D,20210617,000000,46.499,48.2911,44.4477,45.6213,61560.9,0
+RFL.US,D,20210618,000000,45.2564,45.2564,43.1657,43.215,72405.6,0
+RFL.US,D,20210621,000000,44.3787,45.4635,43.3925,43.9448,75407.1,0
+RFL.US,D,20210622,000000,43.6193,45.355,42.4162,45.3057,57444.1,0
+RFL.US,D,20210623,000000,45.2663,48.5601,44.4675,47.7811,80423.3,0
+RFL.US,D,20210624,000000,48.0178,50.7889,48.0178,50.0197,65560.1,0
+RFL.US,D,20210625,000000,50.3846,52.1498,48.7377,48.9645,476313,0
+RFL.US,D,20210628,000000,48.5996,51.5582,48.5996,50.9665,126113,0
+RFL.US,D,20210629,000000,51.1243,52.677,49.0238,49.6844,116229,0
+RFL.US,D,20210630,000000,50.2959,52.0512,49.3196,50.3452,56712,0
+RFL.US,D,20210701,000000,50.1479,54.0631,49.8915,53.5503,90116.2,0
+RFL.US,D,20210702,000000,53.7574,59.2998,53.0276,59.1815,78399.4,0
+RFL.US,D,20210706,000000,60.7495,65.5227,59.5168,62.2288,159455,0
+RFL.US,D,20210707,000000,61.6765,63.0768,57.1105,59.2406,145239,0
+RFL.US,D,20210708,000000,57.574,60.9565,55.7199,57.0611,61675.5,0
+RFL.US,D,20210709,000000,58.2544,62.0315,57.1992,61.8738,63784.6,0
+RFL.US,D,20210712,000000,61.0355,63.9974,60.5424,62.712,97964.5,0
+RFL.US,D,20210713,000000,62.8501,63.1754,60.6706,60.9467,57195.6,0
+RFL.US,D,20210714,000000,61.3905,62.2357,57.7416,57.9093,59660.7,0
+RFL.US,D,20210715,000000,57.2091,59.2603,55.7199,57.7219,66999,0
+RFL.US,D,20210716,000000,59.0533,60.1479,52.8895,54.5562,123634,0
+RFL.US,D,20210719,000000,53.1657,54.783,51.2919,52.4359,100876,0
+RFL.US,D,20210720,000000,51.8343,54.4379,51.3708,52.2387,123682,0
+RFL.US,D,20210721,000000,53.0966,53.8264,51.0716,51.2229,110747,0
+RFL.US,D,20210722,000000,50.7101,52.9684,49.359,49.8225,73486.6,0
+RFL.US,D,20210723,000000,50.9566,52.9882,49.0039,50.9172,76663.4,0
+RFL.US,D,20210726,000000,50.7594,51.7258,47.0858,49.0434,246090,0
+RFL.US,D,20210727,000000,48.6588,50.7692,46.4596,48.6785,171264,0
+RFL.US,D,20210728,000000,48.9645,50.2959,47.9487,49.714,103939,0
+RFL.US,D,20210729,000000,50.1578,53.6292,50.1578,51.2426,62049.7,0
+RFL.US,D,20210730,000000,50.8876,51.8738,49.4379,49.9112,109396,0
+RFL.US,D,20210802,000000,50.4241,52.6627,48.6698,48.9448,85306.8,0
+RFL.US,D,20210803,000000,49.2899,50.1874,46.6403,49.6844,85572.4,0
+RFL.US,D,20210804,000000,48.7968,52.1399,48.7968,50.6706,51157.3,0
+RFL.US,D,20210805,000000,50.8974,54.2308,50.8974,53.3432,48389,0
+RFL.US,D,20210806,000000,54.2406,55.2268,51.854,52.6233,36695.6,0
+RFL.US,D,20210809,000000,52.6824,54.1025,51.5138,53.4714,29389.7,0
+RFL.US,D,20210810,000000,53.6884,54.073,49.4083,51.6469,70005.5,0
+RFL.US,D,20210811,000000,51.7061,52.1006,47.8698,48.1953,82926.9,0
+RFL.US,D,20210812,000000,48.2939,51.2031,47.6627,48.2939,48047.3,0
+RFL.US,D,20210813,000000,48.501,50.0493,47.1006,48.8363,54251,0
+RFL.US,D,20210816,000000,48.57,49.5167,47.3942,48.9349,32692.3,0
+RFL.US,D,20210817,000000,48.6785,49.2801,45.3649,46.6371,72466.5,0
+RFL.US,D,20210818,000000,46.4596,46.4596,44.6154,44.7633,66858,0
+RFL.US,D,20210819,000000,44.4379,44.4379,42.3176,43.8067,70903.9,0
+RFL.US,D,20210820,000000,39.9408,42.4752,34.7141,38.0473,765267,0
+RFL.US,D,20210823,000000,38.9744,44.5858,38.713,40.3846,215298,0
+RFL.US,D,20210824,000000,40.927,40.927,37.2387,37.6627,175175,0
+RFL.US,D,20210825,000000,38.0966,44.8718,37.7318,44.6252,366333,0
+RFL.US,D,20210826,000000,44.8718,54.073,44.8718,48.7278,615253,0
+RFL.US,D,20210827,000000,48.787,49.9704,46.7949,46.9428,191448,0
+RFL.US,D,20210830,000000,46.6963,47.0168,42.2387,42.8008,204345,0
+RFL.US,D,20210831,000000,42.2978,43.1953,40.4536,41.2722,103100,0
+RFL.US,D,20210901,000000,41.2722,42.0316,39.9803,41.1045,176009,0
+RFL.US,D,20210902,000000,41.6174,42.9783,40.6509,40.8185,118087,0
+RFL.US,D,20210903,000000,40.7396,41.6568,38.5996,39.9507,134502,0
+RFL.US,D,20210907,000000,40.4339,40.4931,36.9822,38.4714,261151,0
+RFL.US,D,20210908,000000,38.4122,38.4122,35.2564,35.9172,248827,0
+RFL.US,D,20210909,000000,35.8876,36.7554,34.8225,35.572,236016,0
+RFL.US,D,20210910,000000,35.7594,35.996,34.3205,34.7732,294817,0
+RFL.US,D,20210913,000000,35.0394,35.9961,33.8609,34.931,187362,0
+RFL.US,D,20210914,000000,34.8521,35.1972,33.2939,34.5266,191532,0
+RFL.US,D,20210915,000000,34.5562,36.6272,34.0434,35.8284,147697,0
+RFL.US,D,20210916,000000,35.8185,36.213,34.7732,35.8185,118756,0
+RFL.US,D,20210917,000000,35.7101,36.4472,34.6154,36.3314,241243,0
+RFL.US,D,20210920,000000,35.503,35.6114,33.558,34.7041,151905,0
+RFL.US,D,20210921,000000,35.1874,36.3905,34.9704,35.4339,68281.7,0
+RFL.US,D,20210922,000000,35.7002,36.716,33.8363,35.9566,183949,0
+RFL.US,D,20210923,000000,36.213,37.5345,35.7388,37.0907,70053.2,0
+RFL.US,D,20210924,000000,36.4694,36.9822,34.1519,34.7732,223521,0
+RFL.US,D,20210927,000000,34.8225,35.927,33.2347,35.4536,205321,0
+RFL.US,D,20210928,000000,34.8422,35.5002,34.0434,35.0789,116568,0
+RFL.US,D,20210929,000000,35.1972,35.6903,32.5937,32.7613,129900,0
+RFL.US,D,20210930,000000,33.2051,34.1913,29.7436,30.3057,362752,0
+RFL.US,D,20211001,000000,30.4931,32.5444,30.0789,31.3807,278204,0
+RFL.US,D,20211004,000000,31.5483,32.1893,30.3649,31.1933,288734,0
+RFL.US,D,20211005,000000,31.5582,33.0769,30.6863,31.716,172576,0
+RFL.US,D,20211006,000000,34.9803,36.5779,32.2189,33.6489,514914,0
+RFL.US,D,20211007,000000,34.3097,34.3097,32.5444,33.3333,298216,0
+RFL.US,D,20211008,000000,33.146,33.3629,30.8876,31.4004,142107,0
+RFL.US,D,20211011,000000,31.3412,31.7849,29.7041,30.3945,219011,0
+RFL.US,D,20211012,000000,30.6509,31.6118,30.0493,30.355,144711,0
+RFL.US,D,20211013,000000,30.4241,31.7653,28.7968,29.6844,280066,0
+RFL.US,D,20211014,000000,29.7929,31.1243,29.1519,30.7396,88726,0
+RFL.US,D,20211015,000000,31.43,31.8935,29.6252,30.1183,90797.6,0
+RFL.US,D,20211018,000000,30.0493,31.2229,29.8817,30.8185,85858.4,0
+RFL.US,D,20211019,000000,30.7396,32.2978,30.6805,31.3215,76901.7,0
+RFL.US,D,20211020,000000,31.7554,32.1154,30.572,30.8284,149669,0
+RFL.US,D,20211021,000000,30.8679,31.9527,30.1085,30.8777,140143,0
+RFL.US,D,20211022,000000,31.1243,31.6371,30.1381,30.5424,94857.6,0
+RFL.US,D,20211025,000000,30.6016,31.4497,29.502,30.7692,144183,0
+RFL.US,D,20211026,000000,30.7594,31.499,30.3156,30.6213,88570.8,0
+RFL.US,D,20211027,000000,30.572,31.3609,29.6154,29.7535,105269,0
+RFL.US,D,20211028,000000,6.51874,8.87574,5.81854,7.9783,24820927,0
+RFL.US,D,20211029,000000,7.32742,7.5641,6.66667,7.45562,4356577,0
+RFL.US,D,20211101,000000,7.30769,7.69231,6.90335,7.29783,1436135,0
+RFL.US,D,20211102,000000,7.29783,7.63314,6.8146,7.49507,1370716,0
+RFL.US,D,20211103,000000,8.13609,9.02367,7.81164,7.88955,3556151,0
+RFL.US,D,20211104,000000,7.55424,8.23471,7.55424,8.06706,998026,0
+RFL.US,D,20211105,000000,7.95858,8.1854,7.21903,7.49507,690039,0
+RFL.US,D,20211108,000000,7.31755,7.58383,7.24852,7.31755,377401,0
+RFL.US,D,20211109,000000,7.28797,7.29783,6.82446,7.0217,572800,0
+RFL.US,D,20211110,000000,6.98225,7.03156,6.67653,6.75542,440489,0
+RFL.US,D,20211111,000000,6.77515,7.12525,6.75542,6.8146,349439,0
+RFL.US,D,20211112,000000,6.8146,6.89349,6.5286,6.7357,334422,0
+RFL.US,D,20211115,000000,6.77515,6.90335,6.5286,6.54832,296433,0
+RFL.US,D,20211116,000000,6.45957,6.49901,6.20316,6.43984,373427,0
+RFL.US,D,20211117,000000,6.37081,6.41026,6.01578,6.19329,487378,0
+RFL.US,D,20211118,000000,6.17357,6.20819,5.84813,6.00592,344379,0
+RFL.US,D,20211119,000000,5.86785,6.06193,5.78895,5.98619,722463,0
+RFL.US,D,20211122,000000,5.88757,5.9073,5.51282,5.54241,678609,0
+RFL.US,D,20211123,000000,5.55227,6.10454,5.46351,5.97633,508915,0
+RFL.US,D,20211124,000000,5.8284,6.19615,5.62525,6.17357,234180,0
+RFL.US,D,20211126,000000,5.99606,6.07465,5.64103,5.81854,195624,0
+RFL.US,D,20211129,000000,6.07495,6.21302,5.55227,5.69034,333384,0
+RFL.US,D,20211130,000000,5.46351,5.55227,5.25651,5.4142,645388,0
+RFL.US,D,20211201,000000,5.53254,5.81854,5.47337,5.54241,317172,0
+RFL.US,D,20211202,000000,5.54241,5.72978,5.39448,5.61144,195663,0
+RFL.US,D,20211203,000000,5.63116,5.66075,5.22682,5.27613,302776,0
+RFL.US,D,20211206,000000,5.29586,5.45365,5.05809,5.36489,305125,0
+RFL.US,D,20211207,000000,5.66075,6.07002,5.53254,5.93688,436905,0
+RFL.US,D,20211208,000000,5.99606,6.38067,5.84813,6.17357,338374,0
+RFL.US,D,20211209,000000,6.16371,6.16371,5.83826,5.86785,135822,0
+RFL.US,D,20211210,000000,5.65089,5.87771,4.99014,5.24655,709718,0
+RFL.US,D,20211213,000000,5.06903,5.37475,5.03945,5.32544,316151,0
+RFL.US,D,20211214,000000,5.27613,5.34517,5.0789,5.32544,310201,0
+RFL.US,D,20211215,000000,5.27613,5.31558,4.88166,5.25641,241167,0
+RFL.US,D,20211216,000000,5.17751,5.45365,5.09862,5.2071,301090,0
+RFL.US,D,20211217,000000,5.17751,5.36489,4.95168,5.22682,280905,0
+RFL.US,D,20211220,000000,5.0789,5.14862,4.90138,4.99014,852366,0
+RFL.US,D,20211221,000000,5.03945,5.25641,5.00986,5.24655,297634,0
+RFL.US,D,20211222,000000,5.22682,5.36489,5.12821,5.19724,346365,0
+RFL.US,D,20211223,000000,5.11834,5.27613,5.00986,5.15779,257479,0
+RFL.US,D,20211227,000000,5.09862,5.29536,5.04931,5.09862,119872,0
+RFL.US,D,20211228,000000,5.03945,5.14694,4.72387,4.84221,381274,0
+RFL.US,D,20211229,000000,4.87179,5.05917,4.75345,4.88166,279431,0
+RFL.US,D,20211230,000000,4.88166,5.21696,4.85523,5.11834,232303,0
+RFL.US,D,20211231,000000,5.0789,5.15779,4.96055,5.02959,175737,0
+RFL.US,D,20220103,000000,5.00986,5.17751,4.90138,5.15779,161174,0
+RFL.US,D,20220104,000000,5.26627,5.36489,4.9211,4.96055,190584,0
+RFL.US,D,20220105,000000,4.84221,4.97041,4.55621,4.61538,247812,0
+RFL.US,D,20220106,000000,4.89152,4.91124,4.56607,4.76331,219818,0
+RFL.US,D,20220107,000000,4.63511,4.85207,4.5858,4.63511,163775,0
+RFL.US,D,20220110,000000,4.59566,4.75345,4.43787,4.72387,160359,0
+RFL.US,D,20220111,000000,4.73373,5.12821,4.66469,4.97041,131479,0
+RFL.US,D,20220112,000000,4.97041,5.10848,4.81558,4.89152,194001,0
+RFL.US,D,20220113,000000,4.91124,4.99014,4.82249,4.84221,92219.2,0
+RFL.US,D,20220114,000000,4.65483,4.91124,4.60552,4.90138,345841,0
+RFL.US,D,20220118,000000,4.9211,4.9211,4.5069,4.5069,134965,0
+RFL.US,D,20220119,000000,4.48718,4.57594,4.25049,4.28994,212796,0
+RFL.US,D,20220120,000000,4.22091,4.44773,4.06312,4.12229,215073,0
+RFL.US,D,20220121,000000,4.11243,4.11243,3.91519,3.93491,202787,0
+RFL.US,D,20220124,000000,3.7574,4.01381,3.57002,3.99408,206694,0
+RFL.US,D,20220125,000000,3.91519,4.02367,3.70809,3.97436,114969,0
+RFL.US,D,20220126,000000,3.94477,4.14201,3.77712,3.82643,118842,0
+RFL.US,D,20220127,000000,3.87574,3.98422,3.49112,3.52071,172630,0
+RFL.US,D,20220128,000000,3.50099,3.7574,3.43195,3.73767,92225.3,0
+RFL.US,D,20220131,000000,3.71795,4.08284,3.68836,4.08284,157034,0
+RFL.US,D,20220201,000000,4.15187,4.23077,4.00394,4.0927,61045.8,0
+RFL.US,D,20220202,000000,4.0927,4.15187,3.6785,3.73767,152625,0
+RFL.US,D,20220203,000000,3.59961,3.96144,3.59961,3.66864,246481,0
+RFL.US,D,20220204,000000,3.62919,3.72781,3.4714,3.68836,149314,0
+RFL.US,D,20220207,000000,3.66864,3.93491,3.65878,3.79684,103280,0
+RFL.US,D,20220208,000000,3.77712,3.90533,3.72781,3.81657,89434.8,0
+RFL.US,D,20220209,000000,3.85602,3.93491,3.83629,3.91519,99607.2,0
+RFL.US,D,20220210,000000,3.85602,4.00394,3.7574,3.79684,137599,0
+RFL.US,D,20220211,000000,3.83629,3.89053,3.66864,3.68836,150654,0
+RFL.US,D,20220214,000000,3.70809,3.90533,3.59961,3.64892,102421,0
+RFL.US,D,20220215,000000,3.69822,3.82761,3.66864,3.71795,71118.9,0
+RFL.US,D,20220216,000000,3.69822,3.71795,3.51085,3.5503,196187,0
+RFL.US,D,20220217,000000,3.46154,3.55759,3.19527,3.24458,169380,0
+RFL.US,D,20220218,000000,3.19527,3.36292,3.19527,3.24458,71409.9,0
+RFL.US,D,20220222,000000,3.25444,3.27416,3.08679,3.14596,164693,0
+RFL.US,D,20220223,000000,3.15582,3.164,2.91913,2.94872,108165,0
+RFL.US,D,20220224,000000,2.91913,3.16568,2.83343,3.10651,221857,0
+RFL.US,D,20220225,000000,3.16568,3.24951,3.01775,3.15582,80229.7,0
+RFL.US,D,20220228,000000,3.16568,3.27416,3.06706,3.10651,126334,0
+RFL.US,D,20220301,000000,3.11637,3.12091,2.87968,2.89941,128178,0
+RFL.US,D,20220302,000000,2.90927,2.94872,2.73176,2.76134,210860,0
+RFL.US,D,20220303,000000,2.74162,2.78107,2.57396,2.62327,152683,0
+RFL.US,D,20220304,000000,2.5641,2.65286,2.44576,2.45562,118016,0
+RFL.US,D,20220307,000000,2.44576,2.44576,2.28797,2.357,206266,0
+RFL.US,D,20220308,000000,2.32742,2.52456,2.30769,2.39645,315129,0
+RFL.US,D,20220309,000000,2.44576,2.75118,2.44576,2.71203,151322,0
+RFL.US,D,20220310,000000,2.70217,2.74655,2.41617,2.44576,123985,0
+RFL.US,D,20220311,000000,2.41617,2.47535,2.24359,2.25838,230038,0
+RFL.US,D,20220314,000000,2.2288,2.26824,2.0217,2.07101,182670,0
+RFL.US,D,20220315,000000,2.08087,2.16963,2.04142,2.07101,184867,0
+RFL.US,D,20220316,000000,2.1499,2.28797,2.07101,2.1499,349764,0
+RFL.US,D,20220317,000000,2.20907,2.20907,2.07101,2.11045,220584,0
+RFL.US,D,20220318,000000,2.09073,2.60355,2.08087,2.49507,388933,0
+RFL.US,D,20220321,000000,2.55424,2.643,2.44576,2.50493,207991,0
+RFL.US,D,20220322,000000,2.53452,2.75148,2.46548,2.643,322560,0
+RFL.US,D,20220323,000000,2.67258,2.86982,2.5641,2.70217,325341,0
+RFL.US,D,20220324,000000,2.66272,2.70217,2.49507,2.59369,340804,0
+RFL.US,D,20220325,000000,2.643,2.7071,2.50493,2.52465,261344,0
+RFL.US,D,20220328,000000,2.61341,2.63304,2.38659,2.48521,399422,0
+RFL.US,D,20220329,000000,2.50493,2.84024,2.50493,2.78107,289841,0
+RFL.US,D,20220330,000000,2.79093,2.79093,2.49507,2.50493,336383,0
+RFL.US,D,20220331,000000,2.51479,2.58383,2.39655,2.47535,375036,0
+RFL.US,D,20220401,000000,2.50493,2.81065,2.49507,2.78107,344156,0
+RFL.US,D,20220404,000000,2.81065,2.81065,2.66272,2.75148,174903,0
+RFL.US,D,20220405,000000,2.81065,2.81065,2.5641,2.57396,143246,0
+RFL.US,D,20220406,000000,2.51479,2.51479,2.32742,2.38659,179063,0
+RFL.US,D,20220407,000000,2.34714,2.34714,2.19921,2.28797,127881,0
+RFL.US,D,20220408,000000,2.28797,2.28797,2.1499,2.18935,110877,0
+RFL.US,D,20220411,000000,2.16963,2.20907,2.12032,2.13018,125399,0
+RFL.US,D,20220412,000000,2.16963,2.23866,2.09073,2.11045,140272,0
+RFL.US,D,20220413,000000,2.09073,2.2288,2.08087,2.15976,85632.3,0
+RFL.US,D,20220414,000000,2.15976,2.21529,2.07594,2.09073,66850.9,0
+RFL.US,D,20220418,000000,2.07101,2.09566,1.87377,2.07101,223390,0
+RFL.US,D,20220419,000000,2.08087,2.26824,2.05128,2.21893,87518.3,0
+RFL.US,D,20220420,000000,2.19921,2.37673,2.15976,2.19921,203480,0
+RFL.US,D,20220421,000000,2.31755,2.31755,2.03156,2.06114,191787,0
+RFL.US,D,20220422,000000,2.05128,2.1499,2.01361,2.09073,153512,0
+RFL.US,D,20220425,000000,2.07101,2.29783,2.06607,2.18935,81128.1,0
+RFL.US,D,20220426,000000,2.14004,2.16963,2.05128,2.11045,98434,0
+RFL.US,D,20220427,000000,2.07101,2.17949,2.0217,2.12032,123365,0
+RFL.US,D,20220428,000000,2.20907,2.2288,2.03156,2.18935,148411,0
+RFL.US,D,20220429,000000,2.16963,2.25838,2.07101,2.12032,149838,0
+RFL.US,D,20220502,000000,2.13018,2.214,2.05128,2.12032,82797.1,0
+RFL.US,D,20220503,000000,2.10059,2.21893,2.07101,2.10059,80393.9,0
+RFL.US,D,20220504,000000,2.10059,2.11045,1.92308,2.06114,149519,0
+RFL.US,D,20220505,000000,2.05128,2.11538,1.99211,2.04142,67841.6,0
+RFL.US,D,20220506,000000,1.99211,2.04142,1.87377,1.91321,111779,0
+RFL.US,D,20220509,000000,1.87377,1.99181,1.85404,1.95266,96006.5,0
+RFL.US,D,20220510,000000,2.04142,2.04142,1.77515,1.77515,165293,0
+RFL.US,D,20220511,000000,1.76529,1.88284,1.61736,1.62722,153018,0
+RFL.US,D,20220512,000000,1.62722,1.76529,1.57791,1.72584,128351,0
+RFL.US,D,20220513,000000,1.7357,1.83432,1.7357,1.76529,102939,0
+RFL.US,D,20220516,000000,1.7357,1.85819,1.63718,1.6568,85918.2,0
+RFL.US,D,20220517,000000,1.7357,1.89349,1.66667,1.82446,100374,0
+RFL.US,D,20220518,000000,1.78501,1.91321,1.77515,1.8146,67565.8,0
+RFL.US,D,20220519,000000,1.82446,1.9428,1.77515,1.78501,91460.7,0
+RFL.US,D,20220520,000000,1.8146,1.89349,1.63708,1.71598,137430,0
+RFL.US,D,20220523,000000,1.74556,1.87377,1.71598,1.75542,85187.1,0
+RFL.US,D,20220524,000000,1.74556,2.07101,1.67653,1.74556,319506,0
+RFL.US,D,20220525,000000,1.69625,1.92308,1.69625,1.85404,123581,0
+RFL.US,D,20220526,000000,1.83432,1.88363,1.77515,1.79487,83705.7,0
+RFL.US,D,20220527,000000,1.83925,1.97239,1.82446,1.93294,64404.2,0
+RFL.US,D,20220531,000000,1.90335,1.95266,1.87377,1.92308,90986.2,0
+RFL.US,D,20220601,000000,1.92308,2.05128,1.87377,1.87377,74839.2,0
+RFL.US,D,20220602,000000,1.87377,1.88363,1.82446,1.84418,46130.9,0
+RFL.US,D,20220603,000000,1.82446,1.88363,1.82446,1.83432,120931,0
+RFL.US,D,20220606,000000,1.84418,1.91321,1.77515,1.90335,58480.4,0
+RFL.US,D,20220607,000000,1.88363,2.15976,1.84418,2.07101,122711,0
+RFL.US,D,20220608,000000,2.01183,2.06114,1.87377,1.97239,56820.5,0
+RFL.US,D,20220609,000000,1.96252,2.16963,1.88363,2.03156,133745,0
+RFL.US,D,20220610,000000,1.98225,2.01183,1.83432,1.92308,56765.7,0
+RFL.US,D,20220613,000000,1.80473,1.87377,1.77939,1.83432,62835.5,0
+RFL.US,D,20220614,000000,1.82446,1.91321,1.78501,1.84418,74834.2,0
+RFL.US,D,20220615,000000,1.8146,1.83432,1.7357,1.7357,90357.5,0
+RFL.US,D,20220616,000000,1.77515,1.9428,1.67653,1.74556,214883,0
+RFL.US,D,20220617,000000,1.74556,2.06114,1.7357,1.89349,126734,0
+RFL.US,D,20220621,000000,2.07101,2.09063,1.78994,1.83432,114087,0
+RFL.US,D,20220622,000000,1.82446,2.10059,1.82446,2.00197,121118,0
+RFL.US,D,20220623,000000,1.97239,2.05128,1.97239,2.0217,89746,0
+RFL.US,D,20220624,000000,2.01183,2.12032,1.82446,2.01183,1176718,0
+RFL.US,D,20220627,000000,2.0217,2.0217,1.82446,1.9428,51473.6,0
+RFL.US,D,20220628,000000,1.92308,1.92308,1.85404,1.87377,43452.9,0
+RFL.US,D,20220629,000000,1.82446,1.88363,1.72584,1.8146,111671,0
+RFL.US,D,20220630,000000,1.80473,1.87377,1.72584,1.84418,93775.7,0
+RFL.US,D,20220701,000000,1.85404,1.99211,1.75542,1.96252,103666,0
+RFL.US,D,20220705,000000,1.95266,2.01183,1.82446,2.01183,94001.8,0
+RFL.US,D,20220706,000000,1.99211,1.99211,1.85404,1.89349,22139.6,0
+RFL.US,D,20220707,000000,1.88363,2.16963,1.86391,2.0217,638939,0
+RFL.US,D,20220708,000000,2.13018,2.24852,1.93294,2.13018,672667,0
+RFL.US,D,20220711,000000,2.10059,2.70217,2.10059,2.33728,1394429,0
+RFL.US,D,20220712,000000,2.36686,2.42604,2.10059,2.14004,207142,0
+RFL.US,D,20220713,000000,2.11045,2.21657,1.99211,2.13018,214023,0
+RFL.US,D,20220714,000000,2.12032,2.12032,2.03156,2.10059,87729.2,0
+RFL.US,D,20220715,000000,2.10059,2.21893,2.03156,2.17949,112797,0
+RFL.US,D,20220718,000000,2.17949,2.30769,2.17949,2.28797,187998,0
+RFL.US,D,20220719,000000,2.33728,2.47525,2.19921,2.38659,233563,0
+RFL.US,D,20220720,000000,2.36686,2.40631,2.19921,2.24852,112338,0
+RFL.US,D,20220721,000000,2.20414,2.23866,2.15976,2.20907,81839.9,0
+RFL.US,D,20220722,000000,2.24852,2.28787,2.14004,2.15976,94538.2,0
+RFL.US,D,20220725,000000,2.15976,2.15976,2.03156,2.09073,113612,0
+RFL.US,D,20220726,000000,2.05128,2.07091,1.95266,2.00197,134367,0
+RFL.US,D,20220727,000000,2.01677,2.04142,1.95266,2.04142,128531,0
+RFL.US,D,20220728,000000,2.0217,2.05621,1.91321,2.00197,192782,0
+RFL.US,D,20220729,000000,1.99211,2.09063,1.97239,1.99211,105442,0
+RFL.US,D,20220801,000000,1.98225,1.98225,1.89349,1.90335,217190,0
+RFL.US,D,20220802,000000,1.93294,1.95266,1.87377,1.9428,179970,0
+RFL.US,D,20220803,000000,2.03156,2.07101,1.99665,2.03156,118755,0
+RFL.US,D,20220804,000000,2.0217,2.0217,1.9428,1.96252,43320.1,0
+RFL.US,D,20220805,000000,1.92308,1.96252,1.87377,1.90335,165383,0
+RFL.US,D,20220808,000000,1.96252,1.96252,1.89349,1.92308,79301.8,0
+RFL.US,D,20220809,000000,1.87377,1.93393,1.75542,1.79487,398743,0
+RFL.US,D,20220810,000000,1.77515,2.04142,1.77515,2.04142,130984,0
+RFL.US,D,20220811,000000,2.07101,2.19832,2.06114,2.09073,140755,0
+RFL.US,D,20220812,000000,2.08087,2.34714,2.07101,2.31755,134482,0
+RFL.US,D,20220815,000000,2.32742,2.5641,2.24852,2.53452,155714,0
+RFL.US,D,20220816,000000,2.53452,2.53452,2.357,2.41617,68480.4,0
+RFL.US,D,20220817,000000,2.38659,2.59369,2.28797,2.59369,74958.9,0
+RFL.US,D,20220818,000000,2.59369,2.59369,2.40641,2.45562,82301.3,0
+RFL.US,D,20220819,000000,2.36686,2.36686,2.21893,2.23866,43432.6,0
+RFL.US,D,20220822,000000,2.21893,2.2288,2.10069,2.15976,52095.2,0
+RFL.US,D,20220823,000000,2.17949,2.41617,2.17949,2.23866,97613.7,0
+RFL.US,D,20220824,000000,2.24852,2.32742,2.19083,2.32742,27875.8,0
+RFL.US,D,20220825,000000,2.36686,2.36686,2.2288,2.28797,18154.6,0
+RFL.US,D,20220826,000000,2.26824,2.26824,2.06114,2.11045,55499.2,0
+RFL.US,D,20220829,000000,2.10059,2.14004,2.07101,2.08087,22781.5,0
+RFL.US,D,20220830,000000,2.14004,2.23166,1.98225,2.15976,135546,0
+RFL.US,D,20220831,000000,2.16943,2.17949,2.07101,2.14004,64179.1,0
+RFL.US,D,20220901,000000,2.10059,2.16963,2.0217,2.16963,38852.4,0
+RFL.US,D,20220902,000000,2.07791,2.16963,2.06114,2.08087,34645.3,0
+RFL.US,D,20220906,000000,2.10059,2.11805,1.98225,2.0217,75703.2,0
+RFL.US,D,20220907,000000,2.01183,2.09073,1.98679,2.09073,38337.3,0
+RFL.US,D,20220908,000000,2.04142,2.13018,2.04142,2.13018,41363,0
+RFL.US,D,20220909,000000,2.1499,2.25828,2.10059,2.1499,44318.8,0
+RFL.US,D,20220912,000000,2.14004,2.19921,2.10059,2.16963,68794.8,0
+RFL.US,D,20220913,000000,2.12032,2.23866,2.03156,2.2288,97016.4,0
+RFL.US,D,20220914,000000,2.29783,2.37673,2.14004,2.33728,74076.7,0
+RFL.US,D,20220915,000000,2.31755,2.32742,2.10059,2.19921,52049.6,0
+RFL.US,D,20220916,000000,2.1499,2.16963,2.09073,2.16963,52014.1,0
+RFL.US,D,20220919,000000,2.14004,2.2288,2.03156,2.16963,100186,0
+RFL.US,D,20220920,000000,2.09073,2.1499,2.03156,2.1499,91291.4,0
+RFL.US,D,20220921,000000,2.15976,2.15976,2.00197,2.03156,48430.6,0
+RFL.US,D,20220922,000000,2.01183,2.01183,1.95266,1.99211,63531.1,0
+RFL.US,D,20220923,000000,1.95759,1.97041,1.85404,1.92308,65782.2,0
+RFL.US,D,20220926,000000,1.90335,1.93294,1.75552,1.80473,44102.9,0
+RFL.US,D,20220927,000000,1.80493,1.82446,1.78501,1.78501,36968.4,0
+RFL.US,D,20220928,000000,1.85404,1.89349,1.80473,1.86391,61322.6,0
+RFL.US,D,20220929,000000,1.83432,1.87377,1.69625,1.77515,162453,0
+RFL.US,D,20220930,000000,1.78501,1.92308,1.76529,1.77515,43025,0
+RFL.US,D,20221003,000000,1.8146,1.85404,1.76529,1.8146,18555.1,0
+RFL.US,D,20221004,000000,1.81953,1.89349,1.7357,1.8146,56792.1,0
+RFL.US,D,20221005,000000,1.8146,1.81982,1.70611,1.71598,63597,0
+RFL.US,D,20221006,000000,1.71598,1.75542,1.69625,1.70611,58316.1,0
+RFL.US,D,20221007,000000,1.74359,1.77515,1.67653,1.75542,75324.9,0
+RFL.US,D,20221010,000000,1.75769,1.75769,1.6568,1.70611,51384.4,0
+RFL.US,D,20221011,000000,1.7357,1.76529,1.66667,1.74556,49053.2,0
+RFL.US,D,20221012,000000,1.7357,1.79428,1.68639,1.77515,36391.4,0
+RFL.US,D,20221013,000000,1.78501,1.84418,1.72584,1.82446,41982.6,0
+RFL.US,D,20221014,000000,1.80473,1.84418,1.7357,1.75542,29679.7,0
+RFL.US,D,20221017,000000,1.80907,1.8146,1.74556,1.75542,13352.3,0
+RFL.US,D,20221018,000000,1.81953,1.84418,1.76529,1.79487,24768.9,0
+RFL.US,D,20221019,000000,1.82446,1.82446,1.71598,1.76529,32152.9,0
+RFL.US,D,20221020,000000,1.79487,1.79487,1.70611,1.74556,16241.2,0
+RFL.US,D,20221021,000000,1.72584,1.76519,1.70611,1.74556,23350.3,0
+RFL.US,D,20221024,000000,1.74556,1.82436,1.70611,1.78501,66671.5,0
+RFL.US,D,20221025,000000,1.78501,1.88925,1.72584,1.82446,35490,0
+RFL.US,D,20221026,000000,1.77515,1.84408,1.76529,1.82446,20219.1,0
+RFL.US,D,20221027,000000,1.82446,1.82446,1.77515,1.78501,13131.3,0
+RFL.US,D,20221028,000000,1.78501,1.8141,1.7357,1.80473,22772.4,0
+RFL.US,D,20221031,000000,1.76331,1.78501,1.7357,1.74556,20815.3,0
+RFL.US,D,20221101,000000,1.76529,1.92308,1.74556,1.90335,49884.7,0
+RFL.US,D,20221102,000000,1.87249,1.97239,1.82446,1.87377,21163.1,0
+RFL.US,D,20221103,000000,1.88363,1.91321,1.83432,1.88363,31751.3,0
+RFL.US,D,20221104,000000,1.88363,1.92308,1.79487,1.86391,22571.6,0
+RFL.US,D,20221107,000000,1.81538,1.86391,1.79487,1.79487,23178,0
+RFL.US,D,20221108,000000,1.79487,1.82446,1.69625,1.74556,275872,0
+RFL.US,D,20221109,000000,1.71598,1.84418,1.70611,1.75542,85420.3,0
+RFL.US,D,20221110,000000,1.78994,1.85404,1.75907,1.8146,39790.3,0
+RFL.US,D,20221111,000000,1.74556,1.86391,1.74556,1.83432,36731.1,0
+RFL.US,D,20221114,000000,1.77515,1.83432,1.74556,1.8146,12598.9,0
+RFL.US,D,20221115,000000,1.77515,1.96252,1.75542,1.93294,54266.2,0
+RFL.US,D,20221116,000000,2.03156,2.04635,1.92308,2.00197,101187,0
+RFL.US,D,20221117,000000,1.9428,1.97239,1.90828,1.97239,33199.3,0
+RFL.US,D,20221118,000000,1.93294,1.98225,1.91321,1.93294,17326.2,0
+RFL.US,D,20221121,000000,1.95266,2.04142,1.93294,1.98225,22811.9,0
+RFL.US,D,20221122,000000,2.06114,2.06114,1.91321,1.93294,105796,0
+RFL.US,D,20221123,000000,1.90335,1.97239,1.90335,1.97239,161364,0
+RFL.US,D,20221125,000000,1.95059,1.96252,1.93294,1.93294,2008.73,0
+RFL.US,D,20221128,000000,1.88363,1.93294,1.88363,1.89349,42346.6,0
+RFL.US,D,20221129,000000,1.93787,1.93787,1.8146,1.85404,20604.4,0
+RFL.US,D,20221130,000000,1.83432,1.93294,1.82446,1.93294,11748.2,0
+RFL.US,D,20221201,000000,1.89349,1.89349,1.86391,1.88363,22705.4,0
+RFL.US,D,20221202,000000,1.88363,1.92308,1.86391,1.86391,38965.9,0
+RFL.US,D,20221205,000000,1.89349,1.90335,1.85404,1.88363,95999.4,0
+RFL.US,D,20221206,000000,1.86391,1.91341,1.86391,1.88363,35207,0
+RFL.US,D,20221207,000000,1.87387,1.96252,1.87377,1.91321,34425.3,0
+RFL.US,D,20221208,000000,1.96252,1.96252,1.86391,1.87377,20451.3,0
+RFL.US,D,20221209,000000,1.87377,1.89842,1.86391,1.86391,34631.1,0
+RFL.US,D,20221212,000000,1.87377,1.92308,1.86391,1.88363,18715.3,0
+RFL.US,D,20221213,000000,1.88462,1.91321,1.84418,1.85404,48591.8,0
+RFL.US,D,20221214,000000,1.84418,1.91321,1.83432,1.83432,26773.6,0
+RFL.US,D,20221215,000000,1.8858,1.8858,1.72584,1.74556,58368.8,0
+RFL.US,D,20221216,000000,1.74556,1.80473,1.72584,1.72584,150588,0
+RFL.US,D,20221219,000000,1.77239,1.79487,1.72091,1.72584,82686.6,0
+RFL.US,D,20221220,000000,1.74556,1.75552,1.71055,1.7357,37576.8,0
+RFL.US,D,20221221,000000,1.72584,1.76529,1.71598,1.75542,25068.1,0
+RFL.US,D,20221222,000000,1.75542,1.77505,1.7357,1.74556,49434.5,0
+RFL.US,D,20221223,000000,1.7357,1.76529,1.7357,1.74556,21744.2,0
+RFL.US,D,20221227,000000,1.72584,1.79487,1.70611,1.77515,71978.7,0
+RFL.US,D,20221228,000000,1.74556,1.78501,1.73077,1.74556,51068,0
+RFL.US,D,20221229,000000,1.70611,1.80473,1.70611,1.79487,82515.2,0
+RFL.US,D,20221230,000000,1.74556,1.84418,1.74556,1.84418,52873,0
+RFL.US,D,20230103,000000,1.83432,1.96252,1.83432,1.90335,89415.5,0
+RFL.US,D,20230104,000000,1.91321,1.97239,1.88363,1.92308,41965.4,0
+RFL.US,D,20230105,000000,1.88363,1.9428,1.88363,1.91321,21303.1,0
+RFL.US,D,20230106,000000,1.96252,2.01183,1.93787,1.95266,92746.5,0
+RFL.US,D,20230109,000000,2.01183,2.01183,1.95266,1.96252,14675.6,0
+RFL.US,D,20230110,000000,1.93304,2.03156,1.93304,2.0217,91196.1,0
+RFL.US,D,20230111,000000,2.04142,2.04142,1.98225,1.98225,55828.8,0
+RFL.US,D,20230112,000000,1.96252,2.02179,1.96252,2.00197,2799.65,0
+RFL.US,D,20230113,000000,2.00197,2.16963,2.00197,2.09073,80222.6,0
+RFL.US,D,20230117,000000,2.12032,2.12032,2.0217,2.06114,126168,0
+RFL.US,D,20230118,000000,2.09073,2.14004,2.02179,2.06114,74153.8,0
+RFL.US,D,20230119,000000,2.03156,2.11045,2.0217,2.07377,12025,0
+RFL.US,D,20230120,000000,2.11045,2.13018,2.04813,2.07101,35946.3,0
+RFL.US,D,20230123,000000,2.0711,2.07682,1.97239,2.01183,121025,0
+RFL.US,D,20230124,000000,1.99211,2.07101,1.99211,2.01183,19217.3,0
+RFL.US,D,20230125,000000,1.97732,2.03156,1.96252,2.01183,49796.5,0
+RFL.US,D,20230126,000000,2.03649,2.07101,1.97564,2.03156,20087.3,0
+RFL.US,D,20230127,000000,2.05128,2.05128,2.00197,2.00197,35892.5,0
+RFL.US,D,20230130,000000,2.00197,2.05128,1.97239,1.97239,129729,0
+RFL.US,D,20230131,000000,1.97239,2.06114,1.96252,2.03156,45058.1,0
+RFL.US,D,20230201,000000,2.06105,2.06114,2.03156,2.05128,10712.9,0
+RFL.US,D,20230202,000000,2.07101,2.09566,2.05128,2.06114,17289.7,0
+RFL.US,D,20230203,000000,2.13018,2.13018,2.05128,2.06114,47273.6,0
+RFL.US,D,20230206,000000,2.12032,2.1498,2.06607,2.09073,78621.5,0
+RFL.US,D,20230207,000000,2.11045,2.11045,2.05128,2.06114,43288.6,0
+RFL.US,D,20230208,000000,2.07101,2.13008,2.05128,2.10059,38486.3,0
+RFL.US,D,20230209,000000,2.1499,2.20907,2.06499,2.08087,23125.2,0
+RFL.US,D,20230210,000000,2.07199,2.20414,2.07199,2.16963,78008,0
+RFL.US,D,20230213,000000,2.17959,2.18935,2.11538,2.14004,56014.3,0
+RFL.US,D,20230214,000000,2.14497,2.18915,2.14004,2.1499,40386.6,0
+RFL.US,D,20230215,000000,2.15986,2.24379,2.15957,2.21893,70133.3,0
+RFL.US,D,20230216,000000,2.19921,2.27702,2.16972,2.2288,42342.6,0
+RFL.US,D,20230217,000000,2.21893,2.34714,2.18935,2.31755,53043.3,0
+RFL.US,D,20230221,000000,2.28797,2.28797,2.12525,2.16963,129824,0
+RFL.US,D,20230222,000000,2.17949,2.23866,2.10059,2.13018,83206.8,0
+RFL.US,D,20230223,000000,2.16963,2.16963,2.10059,2.12032,10126.8,0
+RFL.US,D,20230224,000000,2.10059,2.18935,2.0217,2.15976,65319.8,0
+RFL.US,D,20230227,000000,2.16963,2.16963,2.09073,2.12032,38156.8,0
+RFL.US,D,20230228,000000,2.13018,2.16963,2.13018,2.14004,15280.9,0
+RFL.US,D,20230301,000000,2.1499,2.1499,2.10256,2.12032,23001.5,0
+RFL.US,D,20230302,000000,2.11519,2.1499,2.05128,2.1499,18014.7,0
+RFL.US,D,20230303,000000,2.18935,2.18935,2.04349,2.07101,134160,0
+RFL.US,D,20230306,000000,2.08087,2.09073,2.04142,2.05128,23876.6,0
+RFL.US,D,20230307,000000,2.03156,2.05148,1.97239,1.99211,91885.6,0
+RFL.US,D,20230308,000000,1.98225,2.05118,1.97239,1.99211,27198.5,0
+RFL.US,D,20230309,000000,1.99211,2.00819,1.93274,1.96252,67564.8,0
+RFL.US,D,20230310,000000,1.95266,1.98225,1.92308,1.92308,37342.5,0
+RFL.US,D,20230313,000000,1.93787,2.02367,1.89349,1.91321,45000.3,0
+RFL.US,D,20230314,000000,1.97239,1.98225,1.90335,1.92308,50855.1,0
+RFL.US,D,20230315,000000,1.97239,1.97239,1.75542,1.75542,148878,0
+RFL.US,D,20230316,000000,1.75542,1.83432,1.71598,1.75542,47430.8,0
+RFL.US,D,20230317,000000,1.7357,1.80473,1.6568,1.71598,155033,0
+RFL.US,D,20230320,000000,1.69625,1.72475,1.57791,1.58777,285671,0
+RFL.US,D,20230321,000000,1.6358,1.63708,1.58777,1.59763,21592.1,0
+RFL.US,D,20230322,000000,1.62722,1.68639,1.58777,1.61736,69620.2,0
+RFL.US,D,20230323,000000,1.66667,1.71598,1.66667,1.69625,28915.2,0
+RFL.US,D,20230324,000000,1.69625,1.72584,1.62229,1.64694,44047.1,0
+RFL.US,D,20230327,000000,1.69625,1.69625,1.61736,1.62722,71233.5,0
+RFL.US,D,20230328,000000,1.64201,1.64201,1.57791,1.59763,44562.2,0
+RFL.US,D,20230329,000000,1.58777,1.71588,1.57791,1.62722,150027,0
+RFL.US,D,20230330,000000,1.6075,1.62357,1.55819,1.57791,126741,0
+RFL.US,D,20230331,000000,1.62318,1.62318,1.5286,1.5286,364949,0
+RFL.US,D,20230403,000000,1.54832,1.62722,1.54832,1.61736,44306.7,0
+RFL.US,D,20230404,000000,1.85404,1.9428,1.74556,1.90335,191446,0
+RFL.US,D,20230405,000000,1.86391,1.92298,1.85404,1.86391,23769.1,0
+RFL.US,D,20230406,000000,1.89349,1.92308,1.8146,1.89349,21111.4,0
+RFL.US,D,20230410,000000,1.97239,2.10059,1.92308,2.05128,136474,0
+RFL.US,D,20230411,000000,2.0711,2.10059,1.99211,1.99211,74172,0
+RFL.US,D,20230412,000000,1.99211,2.01677,1.86391,1.89349,72975.5,0
+RFL.US,D,20230413,000000,1.85404,1.9428,1.83442,1.92308,21861.8,0
+RFL.US,D,20230414,000000,1.89349,1.91321,1.88363,1.90335,6596.07,0
+RFL.US,D,20230417,000000,1.93294,1.93294,1.85404,1.89349,23437.5,0
+RFL.US,D,20230418,000000,1.90335,1.90335,1.87347,1.88363,40896.6,0
+RFL.US,D,20230419,000000,1.88363,1.92308,1.86391,1.88363,19989.9,0
+RFL.US,D,20230420,000000,1.91321,1.92308,1.90335,1.91321,9785.1,0
+RFL.US,D,20230421,000000,1.91312,2.04142,1.89349,2.0217,87251.6,0
+RFL.US,D,20230424,000000,1.99211,2.06114,1.99211,2.05128,41303.2,0
+RFL.US,D,20230425,000000,2.04142,2.06114,1.98225,2.03156,83275.7,0
+RFL.US,D,20230426,000000,2.06114,2.08087,2.00197,2.04142,47221.9,0
+RFL.US,D,20230427,000000,2.0217,2.07101,1.99329,2.05128,15830.5,0
+RFL.US,D,20230428,000000,2.08087,2.11036,2.05888,2.07101,55486,0
+RFL.US,D,20230501,000000,2.04142,2.09073,1.95266,1.99211,289765,0
+RFL.US,D,20230502,000000,1.96252,2.04142,1.92318,1.95266,80675.8,0
+RFL.US,D,20230503,000000,1.9428,1.98225,1.92308,1.93294,40927,0
+RFL.US,D,20230504,000000,1.92702,1.9428,1.86391,1.88363,33672.9,0
+RFL.US,D,20230505,000000,1.92308,1.93294,1.87663,1.93294,17748,0
+RFL.US,D,20230508,000000,1.93787,2.01183,1.91321,1.96252,53357.6,0
+RFL.US,D,20230509,000000,1.92308,1.95266,1.87377,1.92308,23924.3,0
+RFL.US,D,20230510,000000,1.90335,1.92801,1.87377,1.90335,37460.2,0
+RFL.US,D,20230511,000000,1.88856,1.9428,1.88856,1.91321,9789.15,0
+RFL.US,D,20230512,000000,1.89349,1.91321,1.87377,1.88363,8464.87,0
+RFL.US,D,20230515,000000,1.89744,1.89744,1.85404,1.85404,26616.4,0
+RFL.US,D,20230516,000000,1.86391,1.86391,1.82446,1.84418,19356.2,0
+RFL.US,D,20230517,000000,1.82446,1.86391,1.82446,1.85404,12149.7,0
+RFL.US,D,20230518,000000,1.84418,1.86391,1.83432,1.85404,22841.3,0
+RFL.US,D,20230519,000000,1.86391,1.89349,1.85404,1.87377,22158.9,0
+RFL.US,D,20230522,000000,1.91844,1.92249,1.8712,1.90335,8712.28,0
+RFL.US,D,20230523,000000,1.90828,1.91312,1.88363,1.88363,7549.23,0
+RFL.US,D,20230524,000000,1.90316,1.90316,1.87377,1.88363,18872.5,0
+RFL.US,D,20230525,000000,1.91321,1.96252,1.91321,1.96252,30956.4,0
+RFL.US,D,20230526,000000,2.05128,2.05128,1.93294,1.97239,57493.8,0
+RFL.US,D,20230530,000000,2.03156,2.05128,1.93294,1.99211,63655.8,0
+RFL.US,D,20230531,000000,2.01183,2.03156,1.99201,2.01183,22977.2,0
+RFL.US,D,20230601,000000,2.03156,2.19941,2.03156,2.1499,103125,0
+RFL.US,D,20230602,000000,2.19921,2.23866,2.17949,2.23866,48637.5,0
+RFL.US,D,20230605,000000,2.23866,2.27811,2.2288,2.26824,23332.1,0
+RFL.US,D,20230606,000000,2.25838,2.29329,2.23373,2.24852,9833.77,0
+RFL.US,D,20230607,000000,2.24852,2.27811,2.24852,2.25838,5036.53,0
+RFL.US,D,20230608,000000,2.21893,2.28797,2.15976,2.18935,28120.2,0
+RFL.US,D,20230609,000000,2.18935,2.18935,2.00197,2.01183,48515.8,0
+RFL.US,D,20230612,000000,1.98225,2.07071,1.98225,2.0217,28844.2,0
+RFL.US,D,20230613,000000,2.07002,2.19921,1.97239,2.16963,30304.4,0
+RFL.US,D,20230614,000000,2.20907,2.20907,2.08097,2.12032,57129.7,0
+RFL.US,D,20230615,000000,2.19921,2.19921,2.11045,2.11045,35589.3,0
+RFL.US,D,20230616,000000,2.09073,2.16963,2.05128,2.15976,49473,0
+RFL.US,D,20230620,000000,2.17949,2.17949,2.06114,2.08087,7921.36,0
+RFL.US,D,20230621,000000,2.08087,2.09073,2.04142,2.09073,17797.7,0
+RFL.US,D,20230622,000000,2.08087,2.13807,2.05128,2.08087,12361.6,0
+RFL.US,D,20230623,000000,2.11026,2.11026,2.0217,2.10059,27961,0
+RFL.US,D,20230626,000000,2.10059,2.11045,2.07101,2.09073,77874.1,0
+RFL.US,D,20230627,000000,2.07051,2.12032,2.07051,2.11045,54804.6,0
+RFL.US,D,20230628,000000,2.14004,2.14004,2.09073,2.09073,9011.41,0
+RFL.US,D,20230629,000000,2.08639,2.12189,2.08432,2.10059,2588.74,0
+RFL.US,D,20230630,000000,2.15976,2.17949,2.05128,2.06114,19567.1,0
+RFL.US,D,20230703,000000,2.07101,2.14911,2.07101,2.10059,3557.11,0
+RFL.US,D,20230705,000000,2.10059,2.10523,1.97732,2.06114,47387.2,0
+RFL.US,D,20230706,000000,2.04152,2.10059,2.00197,2.04142,10884.2,0
+RFL.US,D,20230707,000000,2.07101,2.07101,2.01183,2.03156,4729.29,0
+RFL.US,D,20230710,000000,2.06114,2.08087,2.01183,2.03156,27732.9,0
+RFL.US,D,20230711,000000,2.06114,2.07101,2.03146,2.04142,15526.3,0
+RFL.US,D,20230712,000000,2.14004,2.14004,2.03156,2.04142,25169.5,0
+RFL.US,D,20230713,000000,2.03156,2.09566,2.03156,2.06114,31619.5,0
+RFL.US,D,20230714,000000,2.07101,2.09073,2.05621,2.07101,7039.18,0
+RFL.US,D,20230717,000000,2.11045,2.11045,2.0217,2.0217,28056.3,0
+RFL.US,D,20230718,000000,2.0217,2.06114,2.0217,2.05128,9043.86,0
+RFL.US,D,20230719,000000,2.09073,2.09073,2.0217,2.0217,14817.5,0
+RFL.US,D,20230720,000000,2.05128,2.05621,1.98225,2.00197,18836,0
+RFL.US,D,20230721,000000,1.99211,2.00197,1.97239,1.97239,15377.3,0
+RFL.US,D,20230724,000000,1.99211,2.03156,1.97239,1.98225,14281.1,0
+RFL.US,D,20230725,000000,1.99211,2.0217,1.98225,1.98225,15024.4,0
+RFL.US,D,20230726,000000,2.03156,2.03156,1.98225,1.98225,9175.68,0
+RFL.US,D,20230727,000000,2.01183,2.01391,1.97239,1.98225,22138.6,0
+RFL.US,D,20230728,000000,1.99211,1.9999,1.96252,1.98225,29341.1,0
+RFL.US,D,20230731,000000,2.0217,2.0217,1.97239,1.97239,14311.5,0
+RFL.US,D,20230801,000000,1.99211,2.0217,1.98225,2.00197,7290.66,0
+RFL.US,D,20230802,000000,2.00197,2.06114,2.00187,2.06114,24374.5,0
+RFL.US,D,20230803,000000,2.04142,2.28304,2.04142,2.24852,61921.9,0
+RFL.US,D,20230804,000000,2.26824,2.46548,2.26824,2.44576,95769.2,0
+RFL.US,D,20230807,000000,2.46548,2.46548,2.37682,2.45562,46708.8,0
+RFL.US,D,20230808,000000,2.45562,2.48521,2.34714,2.36686,47463.3,0
+RFL.US,D,20230809,000000,2.42604,2.42604,2.28807,2.36686,24219.3,0
+RFL.US,D,20230810,000000,2.39645,2.45661,2.26824,2.30769,15807.2,0
+RFL.US,D,20230811,000000,2.30769,2.30809,2.23866,2.26824,50233.5,0
+RFL.US,D,20230814,000000,2.26824,2.28797,2.24359,2.27811,17423.5,0
+RFL.US,D,20230815,000000,2.27811,2.27811,2.17949,2.18935,54917.2,0
+RFL.US,D,20230816,000000,2.15976,2.19921,2.0856,2.14004,34638.2,0
+RFL.US,D,20230817,000000,2.14004,2.18935,2.13018,2.17949,18170.8,0
+RFL.US,D,20230818,000000,2.10582,2.18935,2.10059,2.17949,11367.9,0
+RFL.US,D,20230821,000000,2.15976,2.19921,2.14004,2.17949,11765.4,0
+RFL.US,D,20230822,000000,2.18935,2.20799,2.16105,2.16963,3520.6,0
+RFL.US,D,20230823,000000,2.19428,2.20907,2.17949,2.20907,6819.15,0
+RFL.US,D,20230824,000000,2.23866,2.24852,2.207,2.23866,10394.5,0
+RFL.US,D,20230825,000000,2.214,2.21893,2.20907,2.21893,2496.46,0
+RFL.US,D,20230828,000000,2.24852,2.24852,2.12032,2.16963,11908.4,0
+RFL.US,D,20230829,000000,2.16963,2.16963,2.13018,2.1499,5133.88,0
+RFL.US,D,20230830,000000,2.17949,2.2288,2.10059,2.1499,13364.5,0
+RFL.US,D,20230831,000000,2.16963,2.16963,2.10059,2.15976,21421.7,0
+RFL.US,D,20230901,000000,2.15976,2.20907,2.11045,2.16963,16211.8,0
+RFL.US,D,20230905,000000,2.14004,2.21164,2.10059,2.14004,18069.4,0
+RFL.US,D,20230906,000000,2.17949,2.17949,2.0998,2.15976,20110.6,0
+RFL.US,D,20230907,000000,2.11144,2.18935,2.11045,2.13018,9905.76,0
+RFL.US,D,20230908,000000,2.10276,2.15976,2.10276,2.15976,13358.4,0
+RFL.US,D,20230911,000000,2.13018,2.17949,2.10631,2.17949,16396.3,0
+RFL.US,D,20230912,000000,2.17949,2.22801,2.15976,2.17949,31451.2,0
+RFL.US,D,20230913,000000,2.21893,2.32742,2.19921,2.23866,76563,0
+RFL.US,D,20230914,000000,2.21893,2.28797,2.19911,2.23866,12407.3,0
+RFL.US,D,20230915,000000,2.2288,2.26824,2.16963,2.19921,21017.1,0
+RFL.US,D,20230918,000000,2.21893,2.21893,2.1289,2.17949,11427.7,0
+RFL.US,D,20230919,000000,2.16963,2.2288,2.1499,2.18935,8862.36,0
+RFL.US,D,20230920,000000,2.18935,2.23866,2.11045,2.12032,14593.4,0
+RFL.US,D,20230921,000000,2.13018,2.13018,2.02653,2.04142,10066.9,0
+RFL.US,D,20230922,000000,2.00197,2.05128,1.96252,1.97239,52639.7,0
+RFL.US,D,20230925,000000,2.01183,2.01183,1.96252,1.96252,4479.85,0
+RFL.US,D,20230926,000000,1.97574,1.99014,1.92308,1.95266,41729.1,0
+RFL.US,D,20230927,000000,1.95759,1.99211,1.92308,1.92308,4898.63,0
+RFL.US,D,20230928,000000,1.92308,1.92978,1.92308,1.92308,3774.1,0
+RFL.US,D,20230929,000000,1.98718,1.98718,1.86391,1.87377,28262.2,0
+RFL.US,D,20231002,000000,1.94043,1.94043,1.82446,1.89349,27902.2,0
+RFL.US,D,20231003,000000,1.85404,1.89349,1.83432,1.84418,59644.4,0
+RFL.US,D,20231004,000000,1.91321,1.91321,1.89359,1.90335,3061.26,0
+RFL.US,D,20231005,000000,1.90335,1.90335,1.82978,1.83432,15442.2,0
+RFL.US,D,20231006,000000,1.82446,1.86391,1.82446,1.85404,8428.36,0
+RFL.US,D,20231009,000000,1.93294,2.00888,1.86272,1.92308,141095,0
+RFL.US,D,20231010,000000,1.9428,1.96252,1.82446,1.85404,34235.6,0
+RFL.US,D,20231011,000000,1.99211,1.99211,1.87377,1.87377,20289.1,0
+RFL.US,D,20231012,000000,1.96252,1.96252,1.83432,1.87377,52656,0
+RFL.US,D,20231013,000000,1.89349,1.89349,1.82446,1.83432,7672.93,0
+RFL.US,D,20231016,000000,1.87377,2.0217,1.87377,1.9428,54956.7,0
+RFL.US,D,20231017,000000,1.98225,2.11045,1.93294,1.93294,105689,0
+RFL.US,D,20231018,000000,1.99211,2.07101,1.87377,1.88363,46325.6,0
+RFL.US,D,20231019,000000,1.86391,1.94773,1.80473,1.80473,46167.4,0
+RFL.US,D,20231020,000000,1.86391,1.86884,1.62722,1.66667,190233,0
+RFL.US,D,20231023,000000,1.62722,1.68639,1.43491,1.4497,670412,0
+RFL.US,D,20231024,000000,1.45957,1.54822,1.43984,1.4497,149170,0
+RFL.US,D,20231025,000000,1.42998,1.54832,1.42998,1.42998,292178,0
+RFL.US,D,20231026,000000,1.45957,1.53846,1.42012,1.48915,217436,0
+RFL.US,D,20231027,000000,1.48915,1.6074,1.48915,1.5286,84036.2,0
+RFL.US,D,20231030,000000,1.5927,1.76529,1.53895,1.69625,113385,0
+RFL.US,D,20231031,000000,1.7357,1.77515,1.71598,1.75542,10410.7,0
+RFL.US,D,20231101,000000,1.77515,1.79487,1.70118,1.7357,33921.3,0
+RFL.US,D,20231102,000000,1.77515,1.81361,1.68639,1.68639,37319.2,0
+RFL.US,D,20231103,000000,1.66667,1.80602,1.66667,1.74556,17935.6,0
+RFL.US,D,20231106,000000,1.75542,1.79487,1.75542,1.77515,17754.1,0
+RFL.US,D,20231107,000000,1.74556,1.76972,1.69625,1.69625,28273.3,0
+RFL.US,D,20231108,000000,1.71884,1.75542,1.70611,1.7357,38214.6,0
+RFL.US,D,20231109,000000,1.76529,1.76529,1.71598,1.7357,8869.45,0
+RFL.US,D,20231110,000000,1.75542,1.75542,1.69625,1.7357,27991.4,0
+RFL.US,D,20231113,000000,1.77515,1.8146,1.68639,1.80473,38724.6,0
+RFL.US,D,20231114,000000,1.80473,1.85897,1.75661,1.78501,41221.1,0
+RFL.US,D,20231115,000000,1.85404,1.85404,1.72584,1.76529,35770.8,0
+RFL.US,D,20231116,000000,1.72584,1.75542,1.71598,1.74556,7827.06,0
+RFL.US,D,20231117,000000,1.74556,1.80473,1.74556,1.80473,8781.24,0
+RFL.US,D,20231120,000000,1.77515,1.82525,1.76312,1.77515,45997,0
+RFL.US,D,20231121,000000,1.77515,1.78994,1.72584,1.74556,19888.5,0
+RFL.US,D,20231122,000000,1.75503,1.78452,1.70611,1.77515,24119,0
+RFL.US,D,20231124,000000,1.77515,1.84418,1.75542,1.8146,5824.41,0
+RFL.US,D,20231127,000000,1.85404,1.85404,1.7357,1.75542,55624.9,0
+RFL.US,D,20231128,000000,1.7357,1.79487,1.7357,1.75542,6257.39,0
+RFL.US,D,20231129,000000,1.7357,1.76529,1.70611,1.7357,15556.7,0
+RFL.US,D,20231130,000000,1.78501,1.79487,1.74566,1.75542,8337.1,0
+RFL.US,D,20231201,000000,1.7357,1.83235,1.7357,1.80473,31690.5,0
+RFL.US,D,20231204,000000,1.75641,1.80473,1.75542,1.78501,7191.28,0
+RFL.US,D,20231205,000000,1.82446,1.82446,1.78866,1.80473,9215.23,0
+RFL.US,D,20231206,000000,1.77515,1.80473,1.7357,1.7357,21486.6,0
+RFL.US,D,20231207,000000,1.77515,1.77515,1.71598,1.77515,23364.5,0
+RFL.US,D,20231208,000000,1.77515,1.77515,1.74556,1.76529,2525.87,0
+RFL.US,D,20231211,000000,1.74556,1.75542,1.65187,1.7357,48128.4,0
+RFL.US,D,20231212,000000,1.70611,1.76529,1.70611,1.74556,21013.1,0
+RFL.US,D,20231213,000000,1.78501,1.80178,1.7357,1.75542,17915.3,0
+RFL.US,D,20231214,000000,1.76558,1.82446,1.75542,1.76529,13250.9,0
+RFL.US,D,20231215,000000,1.76529,1.80473,1.76529,1.76529,15378.3,0
+RFL.US,D,20231218,000000,1.80473,1.80473,1.74556,1.76529,23989.2,0
+RFL.US,D,20231219,000000,1.76529,1.80572,1.76529,1.80473,19002.3,0
+RFL.US,D,20231220,000000,1.78501,1.82436,1.76844,1.80473,15805.2,0
+RFL.US,D,20231221,000000,1.79487,1.82347,1.78501,1.79487,12760.1,0
+RFL.US,D,20231222,000000,1.78501,1.8146,1.78501,1.80473,22723.7,0
+RFL.US,D,20231226,000000,1.82446,1.83432,1.78629,1.83432,15820.4,0
+RFL.US,D,20231227,000000,1.82446,1.84418,1.78698,1.83432,35686.7,0
+RFL.US,D,20231228,000000,1.8146,1.87377,1.76529,1.77515,32687.3,0
+RFL.US,D,20231229,000000,1.83432,1.85976,1.78008,1.80473,39961.7,0
+RFL.US,D,20240102,000000,1.77515,1.84389,1.76538,1.80473,15584.1,0
+RFL.US,D,20240103,000000,1.82446,1.84418,1.78501,1.82446,7748.98,0
+RFL.US,D,20240104,000000,1.79487,1.83432,1.7854,1.8146,11110.3,0
+RFL.US,D,20240105,000000,1.82446,1.87377,1.82446,1.87377,12639.5,0
+RFL.US,D,20240108,000000,1.82446,1.88363,1.82387,1.87377,12178.1,0
+RFL.US,D,20240109,000000,1.8787,1.89349,1.81469,1.82446,4708,0
+RFL.US,D,20240110,000000,1.8146,1.81963,1.78501,1.79487,29177.8,0
+RFL.US,D,20240111,000000,1.81124,1.82446,1.70118,1.75542,35001.2,0
+RFL.US,D,20240112,000000,1.79487,1.8146,1.74576,1.8146,101684,0
+RFL.US,D,20240116,000000,1.79487,1.79487,1.72091,1.75049,63798.8,0
+RFL.US,D,20240117,000000,1.77515,1.78491,1.61538,1.6568,36036.5,0
+RFL.US,D,20240118,000000,1.67357,1.7071,1.59763,1.63708,64981.1,0
+RFL.US,D,20240119,000000,1.61736,1.71598,1.6075,1.69625,22517.8,0
+RFL.US,D,20240122,000000,1.7357,1.79487,1.72939,1.76529,15771.7,0
+RFL.US,D,20240123,000000,1.76529,1.8069,1.61736,1.64694,41462.4,0
+RFL.US,D,20240124,000000,1.6568,1.79487,1.6568,1.7357,17882.9,0
+RFL.US,D,20240125,000000,1.75542,1.78501,1.74566,1.78501,5876.13,0
+RFL.US,D,20240126,000000,1.78008,1.78511,1.74556,1.76529,7138.56,0
+RFL.US,D,20240129,000000,1.76529,1.80473,1.67653,1.68639,32037.3,0
+RFL.US,D,20240130,000000,1.71105,1.80473,1.70118,1.79487,105563,0
+RFL.US,D,20240131,000000,1.79487,1.82446,1.7358,1.78501,8909,0
+RFL.US,D,20240201,000000,1.79675,1.80473,1.76529,1.80473,3478.02,0
+RFL.US,D,20240202,000000,1.79734,1.80473,1.78501,1.80473,2373.77,0
+RFL.US,D,20240205,000000,1.77515,1.86381,1.75542,1.8146,107866,0
+RFL.US,D,20240206,000000,1.84418,1.86391,1.80454,1.84418,31052.7,0
+RFL.US,D,20240207,000000,1.86391,1.86391,1.82446,1.83432,35451.4,0
+RFL.US,D,20240208,000000,1.87377,1.87377,1.78501,1.79487,13668.7,0
+RFL.US,D,20240209,000000,1.78501,1.84418,1.78501,1.8146,15117.7,0
+RFL.US,D,20240212,000000,1.82446,1.92308,1.81469,1.89349,69474.2,0
+RFL.US,D,20240213,000000,1.89349,1.90325,1.84418,1.89349,5197.76,0
+RFL.US,D,20240214,000000,1.91321,1.91321,1.80473,1.88363,32219.8,0
+RFL.US,D,20240215,000000,1.87682,1.8787,1.79487,1.83432,39887.7,0
+RFL.US,D,20240216,000000,1.85404,1.86391,1.83432,1.84418,16852.6,0
+RFL.US,D,20240220,000000,1.83432,1.83462,1.78008,1.80473,33372.7,0
+RFL.US,D,20240221,000000,1.82446,1.82446,1.80473,1.80473,7230.83,0
+RFL.US,D,20240222,000000,1.82446,1.84418,1.72584,1.7357,17230.9,0
+RFL.US,D,20240223,000000,1.69625,1.75049,1.68639,1.68639,37087,0
+RFL.US,D,20240226,000000,1.67653,1.76529,1.67653,1.70611,6497.71,0
+RFL.US,D,20240227,000000,1.71598,1.74556,1.69625,1.71598,13813.7,0
+RFL.US,D,20240228,000000,1.7357,1.7357,1.67653,1.70611,9452.5,0
+RFL.US,D,20240229,000000,1.70611,1.72071,1.67653,1.69625,14283.2,0
+RFL.US,D,20240301,000000,1.67702,1.70611,1.67653,1.69625,12187.2,0
+RFL.US,D,20240304,000000,1.72584,1.76519,1.6568,1.69625,38102,0
+RFL.US,D,20240305,000000,1.69625,1.74556,1.66667,1.68639,11018.1,0
+RFL.US,D,20240306,000000,1.68639,1.7357,1.67653,1.67653,18374.6,0
+RFL.US,D,20240307,000000,1.67653,1.71598,1.6568,1.68639,14962.5,0
+RFL.US,D,20240308,000000,1.69625,1.72584,1.6568,1.70611,21313.2,0
+RFL.US,D,20240311,000000,1.71598,1.72584,1.65187,1.6568,26936.9,0
+RFL.US,D,20240312,000000,1.66686,1.68639,1.63708,1.63708,44837,0
+RFL.US,D,20240313,000000,1.63708,1.7357,1.6075,1.64694,46699.7,0
+RFL.US,D,20240314,000000,1.62722,1.72584,1.62722,1.69625,68789.7,0
+RFL.US,D,20240315,000000,1.69625,1.7357,1.67653,1.70611,20345.9,0
+RFL.US,D,20240318,000000,1.68639,1.74556,1.67653,1.67653,24904.8,0
+RFL.US,D,20240319,000000,1.6568,1.70611,1.6568,1.6568,19446.4,0
+RFL.US,D,20240320,000000,1.6568,1.72584,1.63708,1.70611,14398.8,0
+RFL.US,D,20240321,000000,1.68639,1.73787,1.65838,1.68639,18910,0
+RFL.US,D,20240322,000000,1.67653,1.68639,1.64704,1.68639,13946.5,0
+RFL.US,D,20240325,000000,1.71598,1.71736,1.66667,1.66667,36187.6,0
+RFL.US,D,20240326,000000,1.6568,1.7357,1.6568,1.68639,23848.2,0
+RFL.US,D,20240327,000000,1.70611,1.72554,1.69625,1.69625,8301.61,0
+RFL.US,D,20240328,000000,1.68639,1.72584,1.68639,1.69625,11904.3,0
+RFL.US,D,20240401,000000,1.70611,1.72594,1.69625,1.72584,35961.5,0
+RFL.US,D,20240402,000000,1.70611,1.71598,1.69625,1.69625,6635.61,0
+RFL.US,D,20240403,000000,1.72584,1.86391,1.72584,1.75542,19461.7,0
+RFL.US,D,20240404,000000,1.77002,1.77022,1.67653,1.71598,9004.32,0
+RFL.US,D,20240405,000000,1.67653,1.72091,1.67653,1.70611,21077,0
+RFL.US,D,20240408,000000,1.68639,1.71588,1.68639,1.70611,8803.54,0
+RFL.US,D,20240409,000000,1.70611,1.72091,1.66667,1.66667,18556.2,0
+RFL.US,D,20240410,000000,1.66667,1.69615,1.62722,1.64694,17738.9,0
+RFL.US,D,20240411,000000,1.64694,1.67653,1.64694,1.6568,14433.2,0
+RFL.US,D,20240412,000000,1.69329,1.69329,1.63708,1.63708,8423.29,0
+RFL.US,D,20240415,000000,1.78501,1.8146,1.70611,1.79487,73375,0
+RFL.US,D,20240416,000000,1.79487,1.80473,1.75542,1.77515,24295.4,0
+RFL.US,D,20240417,000000,1.75542,1.80473,1.70611,1.75542,8309.73,0
+RFL.US,D,20240418,000000,1.74556,1.74921,1.67199,1.68639,11517,0
+RFL.US,D,20240419,000000,1.71598,1.75542,1.68639,1.74556,25779.9,0
+RFL.US,D,20240422,000000,1.74556,1.8146,1.70611,1.71598,7078.73,0
+RFL.US,D,20240423,000000,1.74556,1.74556,1.62722,1.68639,8581.48,0
+RFL.US,D,20240424,000000,1.68639,1.72426,1.68639,1.68639,4264.88,0
+RFL.US,D,20240425,000000,1.70611,1.72584,1.64694,1.68639,7731.75,0
+RFL.US,D,20240426,000000,1.66667,1.69625,1.65552,1.68146,15422.9,0
+RFL.US,D,20240429,000000,1.67653,1.714,1.66667,1.69625,7232.86,0
+RFL.US,D,20240430,000000,1.68639,1.68639,1.45957,1.56805,89794.7,0
+RFL.US,D,20240501,000000,1.64694,1.64694,1.58777,1.59763,11604.2,0
+RFL.US,D,20240502,000000,1.56805,1.63708,1.56805,1.59763,17770.3,0
+RFL.US,D,20240503,000000,1.59763,1.64694,1.55819,1.59763,34537.8,0
+RFL.US,D,20240506,000000,1.54832,1.66667,1.47929,1.56805,36585.1,0
+RFL.US,D,20240507,000000,1.5286,1.66667,1.5286,1.57791,16429.8,0
+RFL.US,D,20240508,000000,1.60473,1.60473,1.56805,1.58777,8771.1,0
+RFL.US,D,20240509,000000,1.58777,1.6075,1.48915,1.56805,9866.22,0
+RFL.US,D,20240510,000000,1.55819,1.6075,1.55819,1.57791,2817.9,0
+RFL.US,D,20240513,000000,1.54832,1.62722,1.54832,1.57791,17847.4,0
+RFL.US,D,20240514,000000,1.59763,1.60276,1.55917,1.56805,18138.4,0
+RFL.US,D,20240515,000000,1.55819,1.61667,1.51874,1.53846,21750.3,0
+RFL.US,D,20240516,000000,1.62722,1.64201,1.54832,1.56805,5118.67,0
+RFL.US,D,20240517,000000,1.56805,1.61736,1.55897,1.57791,9347.05,0
+RFL.US,D,20240520,000000,1.57791,1.61736,1.57791,1.61736,8783.26,0
+RFL.US,D,20240521,000000,1.61736,1.63609,1.56805,1.57791,11190.5,0
+RFL.US,D,20240522,000000,1.54832,1.6568,1.53846,1.54832,25439.2,0
+RFL.US,D,20240523,000000,1.54832,1.6075,1.5286,1.54832,18800.5,0
+RFL.US,D,20240524,000000,1.55819,1.71598,1.54339,1.56805,42625.5,0
+RFL.US,D,20240528,000000,1.53846,1.57791,1.51874,1.54832,21067.8,0
+RFL.US,D,20240529,000000,1.51874,1.55819,1.48915,1.50888,20523.3,0
+RFL.US,D,20240530,000000,1.48915,1.5286,1.48915,1.50888,8252.94,0
+RFL.US,D,20240531,000000,1.50888,1.54832,1.50888,1.50888,10473.6,0
+RFL.US,D,20240603,000000,1.53846,1.56805,1.50888,1.54832,10921.7,0
+RFL.US,D,20240604,000000,1.54832,1.6075,1.53846,1.55819,12919.3,0
+RFL.US,D,20240605,000000,1.53846,1.56805,1.50888,1.51874,20290.1,0
+RFL.US,D,20240606,000000,1.50888,1.55819,1.48915,1.49901,14610.7,0
+RFL.US,D,20240607,000000,1.49901,1.51874,1.47929,1.47929,14081.4,0
+RFL.US,D,20240610,000000,1.4497,1.48915,1.4497,1.4497,15936,0
+RFL.US,D,20240611,000000,1.43984,1.48915,1.43984,1.48915,7692.2,0
+RFL.US,D,20240612,000000,1.46943,1.58777,1.4497,1.46943,13173.8,0
+RFL.US,D,20240613,000000,1.42998,1.50888,1.42998,1.45957,19813.5,0
+RFL.US,D,20240614,000000,1.43984,1.48915,1.40039,1.41026,18726.5,0
+RFL.US,D,20240617,000000,1.42012,1.46943,1.40039,1.45957,43755.1,0
+RFL.US,D,20240618,000000,1.43984,1.45464,1.41026,1.41026,17177.1,0
+RFL.US,D,20240620,000000,1.41026,1.46933,1.40039,1.43984,28205.4,0
+RFL.US,D,20240621,000000,1.41026,1.43974,1.39053,1.41026,20439.1,0
+RFL.US,D,20240624,000000,1.40039,1.42012,1.39053,1.40039,12846.3,0
+RFL.US,D,20240625,000000,1.39053,1.4497,1.39053,1.41026,28577.5,0
+RFL.US,D,20240626,000000,1.4497,1.4497,1.40039,1.40039,9189.88,0
+RFL.US,D,20240627,000000,1.39053,1.42012,1.39053,1.41026,6892.15,0
+RFL.US,D,20240628,000000,1.41026,1.5286,1.41026,1.42012,24155.5,0
+RFL.US,D,20240701,000000,1.42998,1.52663,1.41026,1.4497,20026.5,0
+RFL.US,D,20240702,000000,1.4575,1.50394,1.4497,1.4497,9902.72,0
+RFL.US,D,20240703,000000,1.41026,1.4497,1.40089,1.41026,5442.13,0
+RFL.US,D,20240705,000000,1.43195,1.4497,1.40039,1.42998,9579.25,0
+RFL.US,D,20240708,000000,1.4497,1.51874,1.42998,1.42998,18808.6,0
+RFL.US,D,20240709,000000,1.41026,1.4358,1.40039,1.40039,23459.9,0
+RFL.US,D,20240710,000000,1.41026,1.42012,1.27219,1.35108,68553.4,0
+RFL.US,D,20240711,000000,1.35533,1.3856,1.35108,1.37081,14178.7,0
+RFL.US,D,20240712,000000,1.37081,1.4497,1.27219,1.43984,77653.1,0
+RFL.US,D,20240715,000000,1.4497,1.46371,1.40039,1.41026,78577.9,0
+RFL.US,D,20240716,000000,1.38067,1.42988,1.28205,1.36095,107864,0
+RFL.US,D,20240717,000000,1.33136,1.54832,1.33136,1.48915,104986,0
+RFL.US,D,20240718,000000,1.45957,1.53826,1.40039,1.42998,10997.8,0
+RFL.US,D,20240719,000000,1.47929,1.48915,1.4497,1.45957,17256.2,0
+RFL.US,D,20240722,000000,1.49901,1.5286,1.49901,1.50888,9702.96,0
+RFL.US,D,20240723,000000,1.5286,1.5286,1.40039,1.42998,24242.7,0
+RFL.US,D,20240724,000000,1.42998,1.45957,1.42012,1.42012,6969.22,0
+RFL.US,D,20240725,000000,1.40039,1.48422,1.40039,1.43984,34681.8,0
+RFL.US,D,20240726,000000,1.48915,1.48915,1.44487,1.46943,4294.29,0
+RFL.US,D,20240729,000000,1.53846,1.53846,1.45957,1.46943,4401.77,0
+RFL.US,D,20240730,000000,1.45986,1.48915,1.45957,1.45957,6546.38,0
+RFL.US,D,20240731,000000,1.45957,1.47525,1.40039,1.46943,13752.8,0
+RFL.US,D,20240801,000000,1.48915,1.48915,1.36095,1.42998,14660.4,0
+RFL.US,D,20240802,000000,1.47929,1.56805,1.42032,1.51874,94173.2,0
+RFL.US,D,20240805,000000,1.51874,1.5286,1.44181,1.47929,37674.1,0
+RFL.US,D,20240806,000000,1.4497,1.5286,1.4497,1.48915,27252.2,0
+RFL.US,D,20240807,000000,1.5286,1.5286,1.4497,1.47929,24472.8,0
+RFL.US,D,20240808,000000,1.45957,1.47968,1.41036,1.42012,13763,0
+RFL.US,D,20240809,000000,1.41026,1.41026,1.36095,1.37081,17935.6,0
+RFL.US,D,20240812,000000,1.34122,1.35108,1.3215,1.35108,39398.9,0
+RFL.US,D,20240813,000000,1.3215,1.36095,1.3215,1.35108,13540.9,0
+RFL.US,D,20240814,000000,1.33136,1.39053,1.3214,1.36095,35304.4,0
+RFL.US,D,20240815,000000,1.34615,1.40039,1.31164,1.34122,16734,0
+RFL.US,D,20240816,000000,1.35108,1.36509,1.33136,1.34122,8579.45,0
+RFL.US,D,20240819,000000,1.34122,1.39053,1.33136,1.37081,11467.3,0
+RFL.US,D,20240820,000000,1.39546,1.39546,1.34122,1.35108,9963.56,0
+RFL.US,D,20240821,000000,1.42012,1.42436,1.37081,1.37081,2634.37,0
+RFL.US,D,20240822,000000,1.43984,1.4497,1.36292,1.40039,50324.8,0
+RFL.US,D,20240823,000000,1.42998,1.4497,1.37278,1.42012,11933.7,0
+RFL.US,D,20240826,000000,1.47929,1.47929,1.40434,1.45957,15526.3,0
+RFL.US,D,20240827,000000,1.42012,1.45957,1.37189,1.45957,2476.18,0
+RFL.US,D,20240828,000000,1.43619,1.45957,1.39043,1.4497,20528.4,0
+RFL.US,D,20240829,000000,1.42998,1.48915,1.42988,1.47929,18404.1,0
+RFL.US,D,20240830,000000,1.46943,1.53846,1.42998,1.42998,6126.58,0
+RFL.US,D,20240903,000000,1.48915,1.51874,1.45957,1.46943,8463.85,0
+RFL.US,D,20240904,000000,1.47702,1.55819,1.46943,1.50888,12255.2,0
+RFL.US,D,20240905,000000,1.50888,1.53846,1.47929,1.49901,11587.9,0
+RFL.US,D,20240906,000000,1.53846,1.53846,1.48915,1.48915,4958.46,0
+RFL.US,D,20240909,000000,1.53846,1.55819,1.46943,1.5286,15993.8,0
+RFL.US,D,20240910,000000,1.49901,1.5285,1.46943,1.47929,23854.3,0
+RFL.US,D,20240911,000000,1.48126,1.51874,1.47929,1.51874,3595.64,0
+RFL.US,D,20240912,000000,1.47929,1.53846,1.46588,1.50888,5349.86,0
+RFL.US,D,20240913,000000,1.56805,1.64694,1.5286,1.64694,115130,0
+RFL.US,D,20240916,000000,1.64694,1.6568,1.57791,1.6075,18265.1,0
+RFL.US,D,20240917,000000,1.61736,1.63708,1.55819,1.57791,8538.89,0
+RFL.US,D,20240918,000000,1.54832,1.6568,1.54832,1.63708,22271.4,0
+RFL.US,D,20240919,000000,1.66667,1.72584,1.61726,1.72584,66427.1,0
+RFL.US,D,20240920,000000,1.71598,1.72584,1.67653,1.69625,53197.4,0
+RFL.US,D,20240923,000000,1.66667,1.77515,1.62722,1.77515,153047,0
+RFL.US,D,20240924,000000,1.76529,1.90828,1.63807,1.87377,233403,0
+RFL.US,D,20240925,000000,1.85404,1.87377,1.66667,1.87377,85322,0
+RFL.US,D,20240926,000000,1.89349,1.9428,1.8146,1.9428,67661.1,0
+RFL.US,D,20240927,000000,1.91321,1.9428,1.84665,1.89349,10520.2,0
+RFL.US,D,20240930,000000,1.93018,1.93294,1.87377,1.91321,10619.6,0
+RFL.US,D,20241001,000000,1.93294,1.95266,1.89349,1.93294,20664.3,0
+RFL.US,D,20241002,000000,1.96252,1.96252,1.93294,1.95266,20476.7,0
+RFL.US,D,20241003,000000,1.96252,1.96252,1.93294,1.9428,8100.84,0
+RFL.US,D,20241004,000000,1.97239,1.97239,1.943,1.97239,15979.6,0
+RFL.US,D,20241007,000000,1.99211,2.00197,1.97308,2.00197,31377.2,0
+RFL.US,D,20241008,000000,1.99211,2.09073,1.97239,2.08087,58893.1,0
+RFL.US,D,20241009,000000,2.09073,2.12032,2.0858,2.11045,37695.4,0
+RFL.US,D,20241010,000000,2.12032,2.25838,2.12032,2.23866,164896,0
+RFL.US,D,20241011,000000,2.23866,2.40631,2.18935,2.33728,231347,0
+RFL.US,D,20241014,000000,2.36686,2.46548,2.24852,2.29783,119693,0
+RFL.US,D,20241015,000000,2.26824,2.32742,2.09073,2.13018,63121.5,0
+RFL.US,D,20241016,000000,2.13018,2.13018,1.97239,2.0217,77307.3,0
+RFL.US,D,20241017,000000,2.03156,2.03156,1.83432,1.9428,62348.8,0
+RFL.US,D,20241018,000000,1.95266,1.9711,1.87377,1.92308,54963.8,0
+RFL.US,D,20241021,000000,1.93294,1.93294,1.77515,1.8146,23533.9,0
+RFL.US,D,20241022,000000,1.77515,1.90335,1.76036,1.78501,72697.7,0
+RFL.US,D,20241023,000000,1.80473,1.83422,1.76903,1.79487,27298.9,0
+RFL.US,D,20241024,000000,1.82446,1.85404,1.77544,1.85404,17755.1,0
+RFL.US,D,20241025,000000,1.84911,1.84911,1.76529,1.76529,7903.11,0
+RFL.US,D,20241028,000000,1.87377,1.89349,1.78047,1.89349,25163.4,0
+RFL.US,D,20241029,000000,1.92308,1.96213,1.89349,1.91321,44914.1,0
+RFL.US,D,20241030,000000,1.90335,1.90335,1.82446,1.82446,18657.6,0
+RFL.US,D,20241031,000000,1.82446,1.84822,1.76529,1.82446,26000.9,0
+RFL.US,D,20241101,000000,1.77515,1.83422,1.77515,1.80473,14109.8,0
+RFL.US,D,20241104,000000,1.88363,1.88363,1.74556,1.8146,16772.5,0
+RFL.US,D,20241105,000000,1.84418,1.84418,1.74813,1.78501,11190.5,0
+RFL.US,D,20241106,000000,1.80966,1.88363,1.80966,1.87377,20991.8,0
+RFL.US,D,20241107,000000,1.87377,1.92308,1.84911,1.87377,47639.7,0
+RFL.US,D,20241108,000000,1.91321,1.93294,1.81302,1.92308,36906.5,0
+RFL.US,D,20241111,000000,1.84418,1.90325,1.72584,1.86391,58556.4,0
+RFL.US,D,20241112,000000,1.86391,1.86391,1.82584,1.85404,6178.3,0
+RFL.US,D,20241113,000000,1.71598,1.86391,1.71598,1.77515,5998.82,0
+RFL.US,D,20241114,000000,1.81746,1.93294,1.77515,1.83432,44877.6,0
+RFL.US,D,20241115,000000,1.83432,1.83432,1.77515,1.80473,5776.75,0
+RFL.US,D,20241118,000000,1.78994,1.89349,1.77515,1.85404,41262.7,0
+RFL.US,D,20241119,000000,1.87377,1.90335,1.80523,1.88363,7627.3,0
+RFL.US,D,20241120,000000,1.90828,1.92318,1.89349,1.92308,18505.5,0
+RFL.US,D,20241121,000000,1.92308,2.00197,1.91321,2.00197,44756.9,0
+RFL.US,D,20241122,000000,2.00197,2.01183,1.87377,1.88363,37302,0
+RFL.US,D,20241125,000000,1.88363,1.97998,1.85404,1.89349,27231.9,0
+RFL.US,D,20241126,000000,1.88363,1.89349,1.84911,1.86391,17059.5,0
+RFL.US,D,20241127,000000,1.74556,1.92308,1.74556,1.83432,13885.7,0
+RFL.US,D,20241129,000000,1.86341,1.86341,1.84418,1.85404,23520.7,0
+RFL.US,D,20241202,000000,1.86391,1.88363,1.7357,1.78501,53791.6,0
+RFL.US,D,20241203,000000,1.74556,1.78393,1.71598,1.7357,10978.5,0
+RFL.US,D,20241204,000000,1.7357,1.8146,1.72584,1.79487,9070.23,0
+RFL.US,D,20241205,000000,1.82485,1.93294,1.79813,1.88363,30626.8,0
+RFL.US,D,20241206,000000,1.93008,1.93294,1.85404,1.89349,23801.6,0
+RFL.US,D,20241209,000000,1.86391,1.91095,1.84418,1.88363,22041.3,0
+RFL.US,D,20241210,000000,1.84418,1.87377,1.78146,1.83432,27269.5,0
+RFL.US,D,20241211,000000,1.8498,1.92308,1.80473,1.86391,48587.8,0
+RFL.US,D,20241212,000000,1.83432,1.91321,1.8146,1.89349,65282.3,0
+RFL.US,D,20241213,000000,1.82446,1.86213,1.81469,1.85404,12956.8,0
+RFL.US,D,20241216,000000,1.85404,1.89349,1.82446,1.86884,13860.3,0
+RFL.US,D,20241217,000000,1.83432,1.83925,1.71568,1.78501,36310.3,0
+RFL.US,D,20241218,000000,1.78501,1.82446,1.68639,1.68639,36551.6,0
+RFL.US,D,20241219,000000,1.71272,1.80276,1.69625,1.77515,35597.4,0
+RFL.US,D,20241220,000000,1.71598,1.92308,1.69625,1.92308,75246.9,0
+RFL.US,D,20241223,000000,1.89349,1.93294,1.83432,1.86391,20893.4,0
+RFL.US,D,20241224,000000,1.76036,1.88363,1.67653,1.77515,39090.7,0
+RFL.US,D,20241226,000000,1.74556,1.76529,1.57791,1.59763,57845.6,0
+RFL.US,D,20241227,000000,1.63708,1.72564,1.49901,1.56805,75280.3,0
+RFL.US,D,20241230,000000,1.56805,1.71598,1.47929,1.70611,59593.7,0
+RFL.US,D,20241231,000000,1.68629,1.68629,1.57781,1.62722,30156.3,0
+RFL.US,D,20250102,000000,1.69398,1.7357,1.58777,1.7357,28741.8,0
+RFL.US,D,20250103,000000,1.71884,1.91321,1.70611,1.87377,82909.7,0
+RFL.US,D,20250106,000000,1.85897,1.97239,1.76538,1.96252,76633,0
+RFL.US,D,20250107,000000,1.97041,1.97239,1.89349,1.9428,27415.5,0
+RFL.US,D,20250108,000000,1.92308,1.9428,1.87377,1.91321,32641.6,0
+RFL.US,D,20250110,000000,1.91321,1.98037,1.87377,1.91321,31618.5,0
+RFL.US,D,20250113,000000,1.92801,1.96252,1.8146,1.86391,10272.8,0
+RFL.US,D,20250114,000000,1.89852,1.90335,1.80473,1.85404,21397.4,0
+RFL.US,D,20250115,000000,1.85631,1.97239,1.82446,1.95266,19863.2,0
+RFL.US,D,20250116,000000,1.9428,1.97239,1.87574,1.97239,25384.4,0
+RFL.US,D,20250117,000000,1.92308,2.01183,1.84418,1.98225,61871.2,0
+RFL.US,D,20250121,000000,1.87377,2.04142,1.87377,2.04142,70075.5,0
+RFL.US,D,20250122,000000,2.00197,2.07101,1.97239,2.04142,78698.5,0
+RFL.US,D,20250123,000000,2.0217,2.1499,2.01183,2.13018,126277,0
+RFL.US,D,20250124,000000,2.13018,2.13018,2.07101,2.07101,22835.2,0
+RFL.US,D,20250127,000000,2.0217,2.07101,1.97239,2.03156,22728.8,0
+RFL.US,D,20250128,000000,2.09073,2.09073,1.97239,2.05128,38152.7,0
+RFL.US,D,20250129,000000,2.05128,2.05128,1.87377,1.90335,32002.8,0
+RFL.US,D,20250130,000000,1.93708,2.03156,1.87377,1.93294,34021.7,0
+RFL.US,D,20250131,000000,2.03245,2.05128,1.97239,2.03156,22272.5,0
+RFL.US,D,20250203,000000,2.01183,2.0217,1.9429,2.00197,20398.6,0
+RFL.US,D,20250204,000000,2.00197,2.04142,1.94694,1.98225,16372,0
+RFL.US,D,20250205,000000,1.9428,1.98225,1.9428,1.98225,12309.9,0
+RFL.US,D,20250206,000000,1.93294,1.97732,1.88462,1.96252,8856.27,0
+RFL.US,D,20250207,000000,2.04142,2.04142,1.83432,2.0217,133582,0
+RFL.US,D,20250210,000000,2.00197,2.05128,1.98225,2.05128,44301.6,0
+RFL.US,D,20250211,000000,2.00493,2.09073,2.00039,2.08087,47213.8,0
+RFL.US,D,20250212,000000,2.07101,2.09073,2.0217,2.0217,10639.9,0
+RFL.US,D,20250213,000000,2.02446,2.0502,1.9645,2.0217,17344.4,0
+RFL.US,D,20250214,000000,1.99211,2.06114,1.99211,2.05128,27345.5,0
+RFL.US,D,20250218,000000,2.05128,2.09073,2.0217,2.06114,40790.1,0
+RFL.US,D,20250219,000000,2.01183,2.06114,1.96302,2.04142,29239.7,0
+RFL.US,D,20250220,000000,2.01193,2.04142,1.97239,1.99211,6674.14,0
+RFL.US,D,20250221,000000,1.97239,1.98649,1.9428,1.96252,14972.7,0
+RFL.US,D,20250224,000000,1.93294,2.03156,1.86391,1.93294,42263.5,0
+RFL.US,D,20250225,000000,1.90799,1.95266,1.88363,1.90335,23511.6,0
+RFL.US,D,20250226,000000,1.93294,2.01183,1.88363,2.00197,7402.2,0
+RFL.US,D,20250227,000000,1.98225,2.01183,1.98225,2.01183,3566.23,0
+RFL.US,D,20250228,000000,1.97239,2.0217,1.89418,1.99211,30410.8,0
+RFL.US,D,20250303,000000,1.90335,1.98225,1.86391,1.86391,21072.9,0
+RFL.US,D,20250304,000000,1.84418,1.86884,1.75542,1.8146,28961.8,0
+RFL.US,D,20250305,000000,1.88728,1.99211,1.85404,1.85404,25186.7,0
+RFL.US,D,20250306,000000,1.86391,1.97239,1.78501,1.87377,14149.3,0
+RFL.US,D,20250307,000000,1.89004,1.95266,1.8146,1.85897,21208.8,0
+RFL.US,D,20250310,000000,1.80473,1.81262,1.76529,1.77515,18518.6,0
+RFL.US,D,20250311,000000,1.84882,1.85404,1.79487,1.85404,6970.23,0
+RFL.US,D,20250312,000000,1.87377,1.89349,1.80473,1.85404,11825.2,0
+RFL.US,D,20250313,000000,1.8356,1.84418,1.77515,1.77515,6330.4,0
+RFL.US,D,20250314,000000,1.83432,1.87377,1.72584,1.80473,15229.2,0
+RFL.US,D,20250317,000000,1.87377,1.90335,1.8069,1.82446,31664.1,0
+RFL.US,D,20250318,000000,1.71598,1.87377,1.68639,1.78501,25864,0
+RFL.US,D,20250319,000000,1.69625,1.85404,1.67653,1.8146,58732.9,0
+RFL.US,D,20250320,000000,1.81953,1.99152,1.81953,1.93294,36603.3,0
+RFL.US,D,20250321,000000,1.89842,1.93649,1.83432,1.83432,17500.6,0
+RFL.US,D,20250324,000000,1.85404,1.95266,1.80819,1.95266,25640,0
+RFL.US,D,20250325,000000,1.99211,2.09073,1.94625,2.03156,188127,0
+RFL.US,D,20250326,000000,2.07101,2.07101,1.90335,1.95266,31825.4,0
+RFL.US,D,20250327,000000,1.99211,1.99211,1.77515,1.9428,38709.4,0
+RFL.US,D,20250328,000000,1.91815,1.93294,1.8146,1.87377,29049,0
+RFL.US,D,20250331,000000,1.80966,1.89951,1.78501,1.84418,52384.2,0
+RFL.US,D,20250401,000000,1.83442,1.86391,1.76036,1.8146,32215.7,0
+RFL.US,D,20250402,000000,1.80168,1.86391,1.76529,1.78501,25967.5,0
+RFL.US,D,20250403,000000,1.78501,1.83432,1.73018,1.78501,41419.8,0
+RFL.US,D,20250404,000000,1.73767,1.76529,1.62722,1.69625,68060.6,0
+RFL.US,D,20250407,000000,1.60759,1.75542,1.60759,1.72584,34435.4,0
+RFL.US,D,20250408,000000,1.72584,1.77515,1.62682,1.6568,47441,0
+RFL.US,D,20250409,000000,1.62091,1.72584,1.57791,1.67653,36149.1,0
+RFL.US,D,20250410,000000,1.58777,1.68314,1.57791,1.6075,35003.2,0
+RFL.US,D,20250411,000000,1.55819,1.67653,1.55819,1.67653,20354,0
+RFL.US,D,20250414,000000,1.66667,1.67653,1.6075,1.62722,28961.8,0
+RFL.US,D,20250415,000000,1.63708,1.64694,1.59763,1.59763,18763,0
+RFL.US,D,20250416,000000,1.57219,1.65049,1.55819,1.57791,37386.1,0
+RFL.US,D,20250417,000000,1.60256,1.67653,1.54832,1.6568,43206.5,0
+RFL.US,D,20250421,000000,1.62643,1.70611,1.58777,1.66667,33226.7,0
+RFL.US,D,20250422,000000,1.61736,1.69625,1.51874,1.61736,60962.6,0
+RFL.US,D,20250423,000000,1.65671,1.6568,1.6075,1.64694,11916.5,0
+RFL.US,D,20250424,000000,1.6359,1.68639,1.55819,1.68639,128831,0
+RFL.US,D,20250425,000000,1.68008,1.71598,1.62722,1.70611,44360.4,0
+RFL.US,D,20250428,000000,1.68639,1.71598,1.62722,1.67653,28581.6,0
+RFL.US,D,20250429,000000,1.6568,1.67653,1.61953,1.6568,48266.4,0
+RFL.US,D,20250430,000000,1.63215,1.6568,1.55819,1.55819,901725,0
+RFL.US,D,20250501,000000,1.54497,1.6075,1.54497,1.57791,54179,0
+RFL.US,D,20250502,000000,1.59763,1.61736,1.50394,1.51874,307481,0
+RFL.US,D,20250505,000000,1.49901,1.50888,1.38067,1.41026,818735,0
+RFL.US,D,20250506,000000,1.48915,1.50868,1.31164,1.33136,390161,0
+RFL.US,D,20250507,000000,1.34122,1.46943,1.33136,1.43984,152289,0
+RFL.US,D,20250508,000000,1.44665,1.44951,1.31164,1.31164,106243,0
+RFL.US,D,20250509,000000,1.35,1.45,1.32,1.45,119582,0
+RFL.US,D,20250512,000000,1.46,1.5,1.36,1.36,67912,0
+RFL.US,D,20250513,000000,1.368,1.43,1.35,1.43,49677,0
+RFL.US,D,20250514,000000,1.45,1.49,1.39,1.39,47677,0
+RFL.US,D,20250515,000000,1.3719,1.44,1.3719,1.43,43352,0
+RFL.US,D,20250516,000000,1.382,1.45,1.3801,1.43,110250,0
+RFL.US,D,20250519,000000,1.38,1.43,1.37,1.37,27057,0
+RFL.US,D,20250520,000000,1.36,1.41,1.34,1.36,62556,0
+RFL.US,D,20250521,000000,1.36,1.41,1.28,1.34,93084,0
+RFL.US,D,20250522,000000,1.3836,1.39,1.31,1.35,18902,0
+RFL.US,D,20250523,000000,1.3159,1.41,1.3,1.39,44560,0
+RFL.US,D,20250527,000000,1.3649,1.3649,1.28,1.3,90016,0
+RFL.US,D,20250528,000000,1.312,1.39,1.28,1.28,174925,0
+RFL.US,D,20250529,000000,1.35,1.4,1.3,1.4,68280,0
+RFL.US,D,20250530,000000,1.396,1.44,1.36,1.43,76770,0
+RFL.US,D,20250602,000000,1.445,1.47,1.42,1.47,67086,0
+RFL.US,D,20250603,000000,1.47,1.48,1.42,1.42,32471,0
+RFL.US,D,20250604,000000,1.4058,1.62,1.4058,1.6,176451,0
+RFL.US,D,20250605,000000,1.54,1.66,1.5,1.61,252517,0
+RFL.US,D,20250606,000000,1.626,1.93,1.62,1.89,396400,0
+RFL.US,D,20250609,000000,1.95,2.3,1.91,2.25,1086686,0
+RFL.US,D,20250610,000000,2.42,3.19,2.25,2.85,3083934,0
+RFL.US,D,20250611,000000,2.63,2.7,2.03,2.06,1013047,0
+RFL.US,D,20250612,000000,2.0519,2.36,2.02,2.2,496572,0
+RFL.US,D,20250613,000000,2.125,2.19,2.04,2.07,298253,0
+RFL.US,D,20250616,000000,2,2.0707,1.91,2,382777,0
+RFL.US,D,20250617,000000,1.96,1.9901,1.87,1.94,128361,0
+RFL.US,D,20250618,000000,1.75,1.79,1.41,1.57,728279,0
+RFL.US,D,20250620,000000,1.54,1.65,1.54,1.58,250531,0
+RFL.US,D,20250623,000000,1.575,1.65,1.56,1.65,173184,0
+RFL.US,D,20250624,000000,1.65,1.7,1.59,1.67,100336,0
+RFL.US,D,20250625,000000,1.645,1.67,1.6001,1.65,78044,0
+RFL.US,D,20250626,000000,1.61,1.74,1.56,1.68,137982,0
+RFL.US,D,20250627,000000,1.71,1.71,1.62,1.66,101488,0
+RFL.US,D,20250630,000000,1.66,1.84,1.62,1.73,203215,0
+RFL.US,D,20250701,000000,1.81,1.9808,1.7418,1.93,154291,0
+RFL.US,D,20250702,000000,1.98,2.04,1.88,1.88,176627,0
+RFL.US,D,20250703,000000,1.8242,1.9493,1.8114,1.89,56557,0
+RFL.US,D,20250707,000000,1.873,1.98,1.8301,1.95,82044,0
+RFL.US,D,20250708,000000,1.92,1.98,1.84,1.84,81041,0
+RFL.US,D,20250709,000000,1.86,1.949,1.83,1.88,65441,0
+RFL.US,D,20250710,000000,1.98,2.6494,1.98,2.15,2392407,0
+RFL.US,D,20250711,000000,2.21,2.25,2.06,2.08,178153,0
+RFL.US,D,20250714,000000,2.1462,2.24,2.1,2.21,190322,0
+RFL.US,D,20250715,000000,2.17,2.2267,2.15,2.2,113101,0
+RFL.US,D,20250716,000000,2.2,2.3151,2.12,2.12,96278,0
+RFL.US,D,20250717,000000,2.1003,2.28,2.090001,2.28,127283,0
+RFL.US,D,20250718,000000,2.2004,2.3,2.03,2.06,57563,0
+RFL.US,D,20250721,000000,2.0897,2.1791,2.0897,2.12,71155,0
+RFL.US,D,20250722,000000,2.13,2.2099,2.1,2.17,85240,0
+RFL.US,D,20250723,000000,2.15,2.19,2.08,2.15,64313,0
+RFL.US,D,20250724,000000,2.13,2.16,2.08,2.11,49768,0
+RFL.US,D,20250725,000000,2.11,2.1613,2.1,2.12,25209,0
+RFL.US,D,20250728,000000,2.105,2.12,2,2.03,33437,0
+RFL.US,D,20250729,000000,2.05,2.05,1.9,1.99,83847,0
+RFL.US,D,20250730,000000,2.0006,2.0006,1.82,1.85,71952,0
+RFL.US,D,20250731,000000,1.9233,1.95,1.69,1.69,187311,0
+RFL.US,D,20250801,000000,1.705,1.92,1.66,1.75,54597,0
+RFL.US,D,20250804,000000,1.78,1.78,1.73,1.74,30312,0
+RFL.US,D,20250805,000000,1.7352,1.76,1.67,1.69,72564,0
+RFL.US,D,20250806,000000,1.71,1.72,1.65,1.67,45376,0
+RFL.US,D,20250807,000000,1.69,1.7095,1.65,1.68,24841,0
+RFL.US,D,20250808,000000,1.6484,1.71,1.61,1.62,52001,0
+RFL.US,D,20250811,000000,1.67,1.67,1.6,1.62,45634,0
+RFL.US,D,20250812,000000,1.6105,1.68,1.6,1.64,63167,0
+RFL.US,D,20250813,000000,1.6371,1.68,1.6,1.66,29625,0
+RFL.US,D,20250814,000000,1.6401,1.6599,1.61,1.61,40017,0
+RFL.US,D,20250815,000000,1.67,1.67,1.63,1.65,17617,0
+RFL.US,D,20250818,000000,1.65,1.66,1.55,1.55,56814,0
+RFL.US,D,20250819,000000,1.49,1.59,1.45,1.48,161282,0
+RFL.US,D,20250820,000000,1.5092,1.5418,1.44,1.46,70185,0
+RFL.US,D,20250821,000000,1.43,1.48,1.41,1.45,78188,0
+RFL.US,D,20250822,000000,1.5298,1.58,1.47,1.56,76908,0
+RFL.US,D,20250825,000000,1.54,1.56,1.445,1.47,80359,0
+RFL.US,D,20250826,000000,1.48,1.5461,1.45,1.53,92815,0
+RFL.US,D,20250827,000000,1.55,1.6097,1.4939,1.5,100271,0
+RFL.US,D,20250828,000000,1.545,1.5697,1.46,1.53,106469,0
+RFL.US,D,20250829,000000,1.51,1.54,1.45,1.47,90224,0
+RFL.US,D,20250902,000000,1.39,1.4424,1.352,1.38,144851,0
+RFL.US,D,20250903,000000,1.425,1.52,1.37,1.52,190631,0
+RFL.US,D,20250904,000000,1.5,1.54,1.43,1.45,105427,0
+RFL.US,D,20250905,000000,1.4889,1.49,1.41,1.44,78215,0
+RFL.US,D,20250908,000000,1.45,1.45,1.3,1.34,265819,0
+RFL.US,D,20250909,000000,1.38,1.44,1.32,1.44,179149,0
+RFL.US,D,20250910,000000,1.4701,1.51,1.32,1.33,121238,0
+RFL.US,D,20250911,000000,1.385,1.4369,1.33,1.33,103181,0
+RFL.US,D,20250912,000000,1.347,1.37,1.32,1.34,161098,0
+RFL.US,D,20250915,000000,1.38,1.42,1.31,1.33,180085,0
+RFL.US,D,20250916,000000,1.37,1.4763,1.325,1.42,219389,0
+RFL.US,D,20250917,000000,1.435,1.47,1.35,1.41,151465,0
+RFL.US,D,20250918,000000,1.48,1.7,1.48,1.62,719121,0
+RFL.US,D,20250919,000000,1.66,1.69,1.29,1.44,756575,0
+RFL.US,D,20250922,000000,1.43,1.53,1.43,1.51,169976,0
+RFL.US,D,20250923,000000,1.515,1.52,1.4,1.46,143212,0
+RFL.US,D,20250924,000000,1.46,1.46,1.41,1.41,29963,0
+RFL.US,D,20250925,000000,1.39,1.4,1.34,1.36,72935,0
+RFL.US,D,20250926,000000,1.37,1.3899,1.34,1.36,62748,0
+RFL.US,D,20250929,000000,1.3988,1.465,1.36,1.37,105389,0
+RFL.US,D,20250930,000000,1.34,1.39,1.34,1.36,63402,0
+RFL.US,D,20251001,000000,1.36,1.4,1.36,1.39,58753,0
+RFL.US,D,20251002,000000,1.446,1.446,1.35,1.36,82082,0
+RFL.US,D,20251003,000000,1.37,1.4195,1.36,1.38,50811,0
+RFL.US,D,20251006,000000,1.355,1.36,1.33,1.34,129111,0
+RFL.US,D,20251007,000000,1.37,1.38,1.31,1.31,122806,0
+RFL.US,D,20251008,000000,1.32,1.37,1.32,1.35,49457,0
+RFL.US,D,20251009,000000,1.36,1.39,1.33,1.33,40046,0
+RFL.US,D,20251010,000000,1.34,1.36,1.31,1.34,83842,0
+RFL.US,D,20251013,000000,1.39,1.41,1.31,1.33,110440,0
+RFL.US,D,20251014,000000,1.32,1.37,1.3,1.3,141157,0
+RFL.US,D,20251015,000000,1.3244,1.4,1.31,1.37,149533,0
+RFL.US,D,20251016,000000,1.37,1.4,1.33,1.33,101823,0
+RFL.US,D,20251017,000000,1.33,1.38,1.32,1.32,50537,0
+RFL.US,D,20251020,000000,1.358,1.425,1.35,1.39,79717,0
+RFL.US,D,20251021,000000,1.42,1.44,1.37,1.38,97058,0
+RFL.US,D,20251022,000000,1.43,1.43,1.373,1.38,32424,0
+RFL.US,D,20251023,000000,1.38,1.4,1.35,1.36,21770,0
+RFL.US,D,20251024,000000,1.38,1.38,1.32,1.35,42498,0
+RFL.US,D,20251027,000000,1.35,1.38,1.32,1.35,68089,0
+RFL.US,D,20251028,000000,1.34,1.36,1.33,1.34,45039,0
+RFL.US,D,20251029,000000,1.35,1.37,1.33,1.34,98677,0
+RFL.US,D,20251030,000000,1.358,1.358,1.33,1.35,79318,0
+RFL.US,D,20251031,000000,1.355,1.37,1.3101,1.36,92428,0
+RFL.US,D,20251103,000000,1.3378,1.36,1.32,1.35,57746,0
+RFL.US,D,20251104,000000,1.33,1.3326,1.3,1.33,63926,0
+RFL.US,D,20251105,000000,1.3301,1.36,1.33,1.33,30903,0
+RFL.US,D,20251106,000000,1.3197,1.32,1.26,1.298,148513,0
+RFL.US,D,20251107,000000,1.2735,1.31,1.22,1.29,132838,0
+RFL.US,D,20251110,000000,1.3,1.3,1.2799,1.3,17703,0
+RFL.US,D,20251111,000000,1.295,1.32,1.2609,1.27,17081,0
+RFL.US,D,20251112,000000,1.26,1.29,1.26,1.27,55012,0
+RFL.US,D,20251113,000000,1.2715,1.3,1.24,1.26,174532,0
+RFL.US,D,20251114,000000,1.24,1.28,1.2,1.22,318059,0
+RFL.US,D,20251117,000000,1.207,1.29,1.2,1.22,106318,0
+RFL.US,D,20251118,000000,1.2,1.25,1.19,1.23,122624,0
+RFL.US,D,20251119,000000,1.25,1.28,1.19,1.24,37558,0
+RFL.US,D,20251120,000000,1.2405,1.28,1.2,1.24,69218,0
+RFL.US,D,20251121,000000,1.2236,1.28,1.19,1.24,67919,0
+RFL.US,D,20251124,000000,1.235,1.24,1.22,1.24,39772,0
+RFL.US,D,20251125,000000,1.24,1.24,1.2,1.21,23665,0
+RFL.US,D,20251126,000000,1.21,1.26,1.17,1.22,208239,0
+RFL.US,D,20251128,000000,1.22,1.24,1.18,1.18,101190,0
+RFL.US,D,20251201,000000,1.225,1.26,1.19,1.22,148310,0
+RFL.US,D,20251202,000000,1.26,1.29,1.23,1.23,71365,0
+RFL.US,D,20251203,000000,1.22,1.25,1.2,1.25,70480,0
+RFL.US,D,20251204,000000,1.24,1.26,1.22,1.22,36350,0
+RFL.US,D,20251205,000000,1.23,1.26,1.2102,1.23,36531,0
+RFL.US,D,20251208,000000,1.25,1.39,1.22,1.34,452504,0
+RFL.US,D,20251209,000000,1.41,1.57,1.3803,1.55,478352,0
+RFL.US,D,20251210,000000,1.525,1.5654,1.47,1.53,173801,0
+RFL.US,D,20251211,000000,1.5,1.6,1.45,1.49,167190,0
+RFL.US,D,20251212,000000,1.4604,1.54,1.435,1.46,135530,0
+RFL.US,D,20251215,000000,1.4,1.47,1.23,1.23,548083,0
+RFL.US,D,20251216,000000,1.23,1.34,1.21,1.23,85284,0
+RFL.US,D,20251217,000000,1.2396,1.28,1.21,1.22,82904,0
+RFL.US,D,20251218,000000,1.22,1.35,1.22,1.24,93319,0
+RFL.US,D,20251219,000000,1.26,1.34,1.23,1.23,526071,0
+RFL.US,D,20251222,000000,1.22,1.255,1.2,1.2,105764,0
+RFL.US,D,20251223,000000,1.221,1.25,1.15,1.17,112427,0
+RFL.US,D,20251224,000000,1.18,1.21,1.15,1.18,75923,0
+RFL.US,D,20251226,000000,1.169,1.29,1.16,1.2,87762,0
+RFL.US,D,20251229,000000,1.2,1.24,1.165,1.19,289884,0
+RFL.US,D,20251230,000000,1.18,1.28,1.16,1.17,141030,0
+RFL.US,D,20251231,000000,1.18,1.19,1.12,1.18,286999,0
+RFL.US,D,20260102,000000,1.17,1.29,1.17,1.26,100991,0
+RFL.US,D,20260105,000000,1.28,1.34,1.27,1.27,126046,0
+RFL.US,D,20260106,000000,1.305,1.34,1.27,1.27,87298,0
+RFL.US,D,20260107,000000,1.29,1.3195,1.26,1.3,85020,0
+RFL.US,D,20260108,000000,1.29,1.3042,1.22,1.22,64628,0
+RFL.US,D,20260109,000000,1.25,1.3,1.24,1.28,67284,0
+RFL.US,D,20260112,000000,1.26,1.29,1.22,1.24,46919,0
+RFL.US,D,20260113,000000,1.24,1.2483,1.2,1.24,49257,0
+RFL.US,D,20260114,000000,1.2312,1.32,1.2312,1.28,110434,0
+RFL.US,D,20260115,000000,1.28,1.28,1.22,1.24,37581,0
+RFL.US,D,20260116,000000,1.22,1.27,1.22,1.24,46178,0
+RFL.US,D,20260120,000000,1.22,1.2816,1.22,1.22,99062,0
+RFL.US,D,20260121,000000,1.2399,1.28,1.2,1.2,120235,0
+RFL.US,D,20260122,000000,1.2198,1.24,1.19,1.2,119869,0
+RFL.US,D,20260123,000000,1.22,1.2498,1.2,1.21,96472,0
+RFL.US,D,20260126,000000,1.21,1.23,1.14,1.2,88095,0
+RFL.US,D,20260127,000000,1.18,1.2,1.16,1.2,35712,0
+RFL.US,D,20260128,000000,1.215,1.25,1.1666,1.22,105498,0
+RFL.US,D,20260129,000000,1.21,1.21,1.16,1.18,37317,0
+RFL.US,D,20260130,000000,1.18,1.24,1.14,1.16,54052,0
+RFL.US,D,20260202,000000,1.17,1.19,1.16,1.18,72300,0
+RFL.US,D,20260203,000000,1.19,1.19,1.15,1.16,87464,0
+RFL.US,D,20260204,000000,1.18,1.2,1.16,1.19,65154,0
+RFL.US,D,20260205,000000,1.1796,1.24,1.16,1.18,127285,0
+RFL.US,D,20260206,000000,1.21,1.27,1.2001,1.22,102709,0
+RFL.US,D,20260209,000000,1.1915,1.27,1.18,1.24,47956,0
+RFL.US,D,20260210,000000,1.24,1.25,1.16,1.2,105925,0
+RFL.US,D,20260211,000000,1.205,1.24,1.1968,1.2,35030,0
+RFL.US,D,20260212,000000,1.22,1.23,1.19,1.2,38017,0
+RFL.US,D,20260213,000000,1.19,1.2,1.1701,1.2,18166,0
+RFL.US,D,20260217,000000,1.21,1.26,1.1739,1.19,51214,0
+RFL.US,D,20260218,000000,1.2092,1.28,1.2092,1.24,80044,0
diff --git a/daily/us/nyse stocks/2/rgr.us.txt b/daily/us/nyse stocks/2/rgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34330b393dd5d9329e6c7c568d9d683bb493156f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rgr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGR.US,D,20050225,000000,4.64634,4.64634,4.58323,4.62934,90079.3,0
+RGR.US,D,20050228,000000,4.61777,4.65242,4.49668,4.56561,119021,0
+RGR.US,D,20050301,000000,4.54278,4.54278,4.43306,4.5024,157653,0
+RGR.US,D,20050302,000000,4.5024,4.50824,4.40415,4.4735,136172,0
+RGR.US,D,20050303,000000,4.49668,4.5024,4.35795,4.38688,111910,0
+RGR.US,D,20050304,000000,4.43306,4.49668,4.35795,4.46196,103252,0
+RGR.US,D,20050307,000000,4.44467,4.5024,4.38688,4.40988,84713.1,0
+RGR.US,D,20050308,000000,4.39296,4.39833,4.32907,4.34652,101690,0
+RGR.US,D,20050309,000000,4.34652,4.35795,4.30589,4.30589,115729,0
+RGR.US,D,20050310,000000,4.32907,4.41577,4.28281,4.30067,160248,0
+RGR.US,D,20050311,000000,4.32351,4.34652,4.12701,4.16762,131318,0
+RGR.US,D,20050314,000000,4.16762,4.27175,4.16762,4.27175,118671,0
+RGR.US,D,20050315,000000,4.32907,4.40415,4.32907,4.36969,114512,0
+RGR.US,D,20050316,000000,4.37541,4.42725,4.32907,4.33487,91817.8,0
+RGR.US,D,20050317,000000,4.32907,4.35795,4.32907,4.33487,81773.7,0
+RGR.US,D,20050318,000000,4.35224,4.35795,4.18506,4.18506,227296,0
+RGR.US,D,20050321,000000,4.18506,4.27175,4.12701,4.20226,111050,0
+RGR.US,D,20050322,000000,4.23679,4.28281,4.16762,4.17889,91300.4,0
+RGR.US,D,20050323,000000,4.20806,4.21344,4.13855,4.21344,106717,0
+RGR.US,D,20050324,000000,4.22552,4.29467,4.22552,4.27175,62537.7,0
+RGR.US,D,20050328,000000,4.27175,4.31197,4.25407,4.30067,118326,0
+RGR.US,D,20050329,000000,4.27733,4.32907,3.925,3.97715,227120,0
+RGR.US,D,20050330,000000,4.01179,4.15572,4.00565,4.15572,165104,0
+RGR.US,D,20050331,000000,4.15572,4.15572,3.925,4.00017,119882,0
+RGR.US,D,20050401,000000,4.04062,4.14445,3.89659,3.90174,192991,0
+RGR.US,D,20050404,000000,3.90773,3.98298,3.89659,3.9308,107241,0
+RGR.US,D,20050405,000000,3.954,3.98298,3.94843,3.94843,132012,0
+RGR.US,D,20050406,000000,3.9711,3.98298,3.83813,3.83813,180520,0
+RGR.US,D,20050407,000000,3.84435,3.9711,3.83813,3.9422,104121,0
+RGR.US,D,20050408,000000,3.90174,3.96553,3.81546,3.82709,114168,0
+RGR.US,D,20050411,000000,3.8328,3.85573,3.75772,3.75772,113125,0
+RGR.US,D,20050412,000000,3.78082,3.925,3.7519,3.88472,147258,0
+RGR.US,D,20050413,000000,3.86751,3.954,3.85025,3.90773,118157,0
+RGR.US,D,20050414,000000,3.925,3.93686,3.77485,3.78082,99095.6,0
+RGR.US,D,20050415,000000,3.78663,3.90773,3.75772,3.76943,184850,0
+RGR.US,D,20050418,000000,3.89659,3.89659,3.80939,3.86751,157474,0
+RGR.US,D,20050419,000000,3.89044,3.954,3.87324,3.9422,88351.5,0
+RGR.US,D,20050420,000000,3.94843,3.96553,3.76943,3.76943,141710,0
+RGR.US,D,20050421,000000,3.80939,3.96553,3.80939,3.954,93379.4,0
+RGR.US,D,20050422,000000,3.925,3.925,3.70008,3.75772,188141,0
+RGR.US,D,20050425,000000,3.75772,3.925,3.75772,3.91945,146222,0
+RGR.US,D,20050426,000000,3.925,3.97715,3.88472,3.9422,126117,0
+RGR.US,D,20050427,000000,3.93686,3.9422,3.8328,3.87324,102210,0
+RGR.US,D,20050428,000000,3.85025,3.8789,3.75772,3.75772,130623,0
+RGR.US,D,20050429,000000,3.75772,3.86751,3.7519,3.80939,194032,0
+RGR.US,D,20050502,000000,3.78082,3.84435,3.76346,3.82709,105158,0
+RGR.US,D,20050503,000000,3.80939,3.8328,3.7519,3.78082,136688,0
+RGR.US,D,20050504,000000,3.79809,3.90174,3.78082,3.89659,116590,0
+RGR.US,D,20050505,000000,3.89659,3.90773,3.85025,3.90773,104638,0
+RGR.US,D,20050506,000000,3.90773,3.90773,3.79809,3.85025,104464,0
+RGR.US,D,20050509,000000,3.89659,4.04062,3.89659,4.01743,126639,0
+RGR.US,D,20050510,000000,4.05199,4.08654,3.97715,4.08106,149853,0
+RGR.US,D,20050511,000000,4.10398,4.29467,4.06369,4.27175,251373,0
+RGR.US,D,20050512,000000,4.31759,4.32907,4.15025,4.1618,133050,0
+RGR.US,D,20050513,000000,4.19069,4.1967,3.99433,4.01743,111739,0
+RGR.US,D,20050516,000000,4.01743,4.2427,4.01743,4.23108,62020.3,0
+RGR.US,D,20050517,000000,4.21935,4.21935,4.1098,4.1967,62883.1,0
+RGR.US,D,20050518,000000,4.32907,4.5024,4.31197,4.46196,181386,0
+RGR.US,D,20050519,000000,4.49668,4.57176,4.46769,4.55996,168389,0
+RGR.US,D,20050520,000000,4.58896,4.66388,4.55996,4.62375,164405,0
+RGR.US,D,20050523,000000,4.64088,4.65242,4.55451,4.58323,171853,0
+RGR.US,D,20050524,000000,4.58896,4.7044,4.57176,4.66977,134085,0
+RGR.US,D,20050525,000000,4.68695,4.7044,4.57733,4.66388,127853,0
+RGR.US,D,20050526,000000,4.67534,4.69288,4.61221,4.62934,477285,0
+RGR.US,D,20050527,000000,4.61777,4.67534,4.61777,4.64634,186235,0
+RGR.US,D,20050531,000000,4.64634,4.72765,4.64634,4.69858,116077,0
+RGR.US,D,20050601,000000,4.71029,4.79103,4.7044,4.78504,131836,0
+RGR.US,D,20050602,000000,4.76196,4.83723,4.69288,4.81985,121272,0
+RGR.US,D,20050603,000000,4.79103,4.81985,4.75631,4.76803,109658,0
+RGR.US,D,20050606,000000,4.79103,4.79103,4.67534,4.73895,97014.2,0
+RGR.US,D,20050607,000000,4.72765,4.83723,4.71596,4.80231,139804,0
+RGR.US,D,20050608,000000,4.79103,4.81985,4.76196,4.80824,78998.1,0
+RGR.US,D,20050609,000000,4.79103,4.82548,4.73895,4.81403,67563.3,0
+RGR.US,D,20050610,000000,4.81985,4.83723,4.75631,4.81985,96842.1,0
+RGR.US,D,20050613,000000,4.79103,4.80231,4.72765,4.79103,51111.2,0
+RGR.US,D,20050614,000000,4.80824,4.81985,4.75043,4.79103,59245.9,0
+RGR.US,D,20050615,000000,4.81403,4.88315,4.79103,4.87775,126462,0
+RGR.US,D,20050616,000000,4.87775,4.90649,4.75631,4.90649,100653,0
+RGR.US,D,20050617,000000,4.92947,4.93541,4.73313,4.73313,227991,0
+RGR.US,D,20050620,000000,4.69858,4.90035,4.69858,4.8603,100476,0
+RGR.US,D,20050621,000000,4.87775,4.92376,4.83723,4.86635,88351.5,0
+RGR.US,D,20050622,000000,4.85439,4.90649,4.81985,4.87775,79523.8,0
+RGR.US,D,20050623,000000,4.87775,4.90035,4.77367,4.80231,57515.7,0
+RGR.US,D,20050624,000000,4.79103,4.79103,4.68124,4.72765,190048,0
+RGR.US,D,20050627,000000,4.7044,4.73313,4.62375,4.72175,126302,0
+RGR.US,D,20050628,000000,4.72175,4.73313,4.65242,4.72175,68601.6,0
+RGR.US,D,20050629,000000,4.64634,4.79103,4.64634,4.77941,100130,0
+RGR.US,D,20050630,000000,4.77941,4.90649,4.76196,4.83139,90952.7,0
+RGR.US,D,20050701,000000,4.84859,4.87169,4.79684,4.86635,52492.5,0
+RGR.US,D,20050705,000000,4.86635,4.94112,4.82548,4.94112,69297,0
+RGR.US,D,20050706,000000,4.94112,4.94112,4.8603,4.90035,62197.2,0
+RGR.US,D,20050707,000000,4.87169,4.92947,4.76803,4.92376,89739.9,0
+RGR.US,D,20050708,000000,4.89518,5.05075,4.87169,5.0393,171506,0
+RGR.US,D,20050711,000000,5.01594,5.13156,4.9986,5.10847,152280,0
+RGR.US,D,20050712,000000,5.13713,5.13713,4.9986,5.07948,95979.4,0
+RGR.US,D,20050713,000000,5.05075,5.14293,5.05075,5.07383,57515.7,0
+RGR.US,D,20050714,000000,5.02783,5.12591,5.02201,5.07948,93027,0
+RGR.US,D,20050715,000000,5.03331,5.13713,5.02783,5.13156,93896.8,0
+RGR.US,D,20050718,000000,5.16039,5.16611,5.02783,5.05075,98746.8,0
+RGR.US,D,20050719,000000,5.06785,5.12591,5.05075,5.11421,89049.2,0
+RGR.US,D,20050720,000000,5.13713,5.33945,5.09702,5.25282,286021,0
+RGR.US,D,20050721,000000,5.31054,5.35065,5.05638,5.0912,297806,0
+RGR.US,D,20050722,000000,5.16611,5.24708,5.0912,5.24708,153497,0
+RGR.US,D,20050725,000000,5.26422,5.27027,4.9986,5.05075,235614,0
+RGR.US,D,20050726,000000,5.02201,5.13713,4.96977,5.07383,154878,0
+RGR.US,D,20050727,000000,5.13156,5.28754,5.10847,5.27583,276665,0
+RGR.US,D,20050728,000000,5.30474,5.85308,5.10847,5.80066,1333106,0
+RGR.US,D,20050729,000000,6.58057,6.78341,6.21661,6.45904,5871735,0
+RGR.US,D,20050801,000000,6.52218,6.58057,6.20532,6.27973,1623117,0
+RGR.US,D,20050802,000000,6.23413,6.25117,5.87029,5.89919,1162978,0
+RGR.US,D,20050803,000000,5.84137,5.93397,5.77809,5.89919,577768,0
+RGR.US,D,20050804,000000,5.89919,6.06089,5.84137,5.90489,412495,0
+RGR.US,D,20050805,000000,5.92824,5.93397,5.82424,5.82424,345100,0
+RGR.US,D,20050808,000000,5.85897,5.87601,5.63366,5.74949,581580,0
+RGR.US,D,20050809,000000,5.71478,5.73755,5.63937,5.69733,283775,0
+RGR.US,D,20050810,000000,5.67426,5.97451,5.67426,5.8127,594921,0
+RGR.US,D,20050811,000000,5.83589,5.89919,5.71478,5.74327,291218,0
+RGR.US,D,20050812,000000,5.76056,5.77208,5.64495,5.69128,272683,0
+RGR.US,D,20050815,000000,5.70284,5.70284,5.51255,5.65665,417513,0
+RGR.US,D,20050816,000000,5.64495,5.65665,5.51828,5.58207,413703,0
+RGR.US,D,20050817,000000,5.58739,5.62806,5.54136,5.55883,231976,0
+RGR.US,D,20050818,000000,5.52409,5.55292,5.40301,5.40301,361040,0
+RGR.US,D,20050819,000000,5.40301,5.50125,5.37974,5.47193,181042,0
+RGR.US,D,20050822,000000,5.52984,5.63366,5.52984,5.60466,219847,0
+RGR.US,D,20050823,000000,5.65134,5.66229,5.51828,5.54136,151759,0
+RGR.US,D,20050824,000000,5.53555,5.59326,5.49511,5.55292,170296,0
+RGR.US,D,20050825,000000,5.56437,5.59326,5.48928,5.57018,123524,0
+RGR.US,D,20050826,000000,5.59919,5.60466,5.47193,5.47193,177055,0
+RGR.US,D,20050829,000000,5.42575,5.52984,5.40301,5.51255,128373,0
+RGR.US,D,20050830,000000,5.48928,5.51255,5.34502,5.42575,170643,0
+RGR.US,D,20050831,000000,5.39701,5.50125,5.37974,5.50125,127503,0
+RGR.US,D,20050901,000000,5.48373,5.50648,5.39701,5.44891,154878,0
+RGR.US,D,20050902,000000,5.44312,5.48373,5.37974,5.44891,124219,0
+RGR.US,D,20050906,000000,5.44891,5.71478,5.44312,5.71478,414397,0
+RGR.US,D,20050907,000000,5.73179,5.73755,5.58207,5.58739,104811,0
+RGR.US,D,20050908,000000,5.54136,5.54136,5.44312,5.45498,119539,0
+RGR.US,D,20050909,000000,5.45498,5.46645,5.39701,5.43754,103421,0
+RGR.US,D,20050912,000000,5.44312,5.46645,5.35065,5.35691,146042,0
+RGR.US,D,20050913,000000,5.36811,5.43199,5.32211,5.37392,158513,0
+RGR.US,D,20050914,000000,5.37392,5.42018,5.33945,5.38538,147604,0
+RGR.US,D,20050915,000000,5.39701,5.39701,5.05075,5.07383,425317,0
+RGR.US,D,20050916,000000,5.10847,5.33372,5.06239,5.30474,628526,0
+RGR.US,D,20050919,000000,5.30474,5.33945,5.16611,5.16611,156613,0
+RGR.US,D,20050920,000000,5.16611,5.28138,5.07948,5.0912,219327,0
+RGR.US,D,20050921,000000,5.05075,5.17775,4.95266,5.07948,269041,0
+RGR.US,D,20050922,000000,5.05075,5.13713,5.02201,5.04476,135824,0
+RGR.US,D,20050923,000000,5.05075,5.19494,5.05075,5.13156,453896,0
+RGR.US,D,20050926,000000,5.24094,5.30474,5.21838,5.30474,177568,0
+RGR.US,D,20050927,000000,5.33945,5.47782,5.22973,5.43754,264371,0
+RGR.US,D,20050928,000000,5.43754,5.43754,5.21211,5.28754,199748,0
+RGR.US,D,20050929,000000,5.31054,5.45498,5.31054,5.43199,139459,0
+RGR.US,D,20050930,000000,5.39701,5.42018,5.28138,5.31054,135998,0
+RGR.US,D,20051003,000000,5.36811,5.44891,4.99301,5.31054,287928,0
+RGR.US,D,20051004,000000,5.28138,5.33945,5.13713,5.16039,129584,0
+RGR.US,D,20051005,000000,5.13713,5.16611,5.01594,5.0393,167702,0
+RGR.US,D,20051006,000000,5.01014,5.17184,4.92376,4.99301,173590,0
+RGR.US,D,20051007,000000,5.02201,5.11421,4.99301,5.05638,86971.4,0
+RGR.US,D,20051010,000000,5.07948,5.18929,5.01594,5.17775,141539,0
+RGR.US,D,20051011,000000,5.19494,5.19494,4.99301,5.01594,90605,0
+RGR.US,D,20051012,000000,5.00465,5.02783,4.84859,4.84859,178954,0
+RGR.US,D,20051013,000000,4.81985,5.10242,4.81985,5.03331,215859,0
+RGR.US,D,20051014,000000,5.0912,5.16039,4.93541,5.10242,93379.4,0
+RGR.US,D,20051017,000000,5.14293,5.18929,5.00465,5.06785,113986,0
+RGR.US,D,20051018,000000,5.04476,5.13713,4.93541,4.96429,141539,0
+RGR.US,D,20051019,000000,4.95839,5.12591,4.91229,5.10847,165967,0
+RGR.US,D,20051020,000000,5.13713,5.31054,5.12011,5.20083,232143,0
+RGR.US,D,20051021,000000,5.28138,5.28754,5.05075,5.10847,177396,0
+RGR.US,D,20051024,000000,5.14293,5.18347,4.91229,4.95839,223658,0
+RGR.US,D,20051025,000000,4.91229,4.91229,4.67534,4.68124,415956,0
+RGR.US,D,20051026,000000,4.68124,4.72765,4.42725,4.50824,375588,0
+RGR.US,D,20051027,000000,4.53098,4.53098,4.15572,4.2427,661445,0
+RGR.US,D,20051028,000000,4.2427,4.27733,4.11553,4.17889,616400,0
+RGR.US,D,20051031,000000,4.26546,4.35795,4.20226,4.23108,453206,0
+RGR.US,D,20051101,000000,4.28281,4.30589,4.21344,4.22552,421849,0
+RGR.US,D,20051102,000000,4.23679,4.37541,4.23679,4.36969,417169,0
+RGR.US,D,20051103,000000,4.48506,4.48506,4.32907,4.34077,174288,0
+RGR.US,D,20051104,000000,4.32907,4.32907,4.21935,4.27175,202344,0
+RGR.US,D,20051107,000000,4.27175,4.46769,4.26546,4.43879,207193,0
+RGR.US,D,20051108,000000,4.41577,4.41577,4.24817,4.28879,288275,0
+RGR.US,D,20051109,000000,4.34652,4.43306,4.31197,4.39296,225908,0
+RGR.US,D,20051110,000000,4.41577,4.41577,4.30589,4.38098,150374,0
+RGR.US,D,20051111,000000,4.37541,4.4735,4.33487,4.36378,145357,0
+RGR.US,D,20051114,000000,4.35795,4.36969,4.21344,4.23679,198367,0
+RGR.US,D,20051115,000000,4.23108,4.23679,4.1098,4.13306,193685,0
+RGR.US,D,20051116,000000,4.1216,4.14445,3.90174,3.94843,556974,0
+RGR.US,D,20051117,000000,3.97715,4.1216,3.91945,4.09851,261768,0
+RGR.US,D,20051118,000000,4.1216,4.1216,4.01179,4.07533,149510,0
+RGR.US,D,20051121,000000,4.15572,4.20806,4.09851,4.1967,270432,0
+RGR.US,D,20051122,000000,4.21935,4.22552,4.10398,4.13306,274074,0
+RGR.US,D,20051123,000000,4.15025,4.21344,4.12701,4.16762,311320,0
+RGR.US,D,20051125,000000,4.16762,4.17345,4.13306,4.14445,70858.7,0
+RGR.US,D,20051128,000000,4.18506,4.18506,4.01179,4.02317,268524,0
+RGR.US,D,20051129,000000,4.02317,4.09851,4.01179,4.04616,293821,0
+RGR.US,D,20051130,000000,4.04616,4.14445,4.04062,4.06928,208930,0
+RGR.US,D,20051201,000000,4.09851,4.2427,4.08654,4.20806,247390,0
+RGR.US,D,20051202,000000,4.21344,4.27175,4.0579,4.12701,155567,0
+RGR.US,D,20051205,000000,4.15025,4.15572,4.04616,4.10398,240637,0
+RGR.US,D,20051206,000000,4.12701,4.1618,4.06369,4.06369,149161,0
+RGR.US,D,20051207,000000,4.08106,4.1216,4.02317,4.0579,238208,0
+RGR.US,D,20051208,000000,4.11553,4.11553,3.98298,3.99433,275982,0
+RGR.US,D,20051209,000000,3.98853,4.06369,3.98298,4.02317,230414,0
+RGR.US,D,20051212,000000,4.04062,4.04062,3.96553,4.00017,219847,0
+RGR.US,D,20051213,000000,3.98298,4.02916,3.9308,3.94843,312528,0
+RGR.US,D,20051214,000000,3.98298,4.02916,3.89044,3.925,256746,0
+RGR.US,D,20051215,000000,3.90174,3.925,3.79809,3.85573,287063,0
+RGR.US,D,20051216,000000,3.91372,3.9711,3.86751,3.9422,438132,0
+RGR.US,D,20051219,000000,3.97715,3.98298,3.89659,3.91945,233878,0
+RGR.US,D,20051220,000000,3.90174,3.93686,3.89659,3.89659,186067,0
+RGR.US,D,20051221,000000,3.89659,3.954,3.76346,3.77485,302485,0
+RGR.US,D,20051222,000000,3.78082,3.83813,3.76346,3.79237,267144,0
+RGR.US,D,20051223,000000,3.954,4.18506,3.93686,4.1618,584870,0
+RGR.US,D,20051227,000000,4.19069,4.27733,4.07533,4.07533,362771,0
+RGR.US,D,20051228,000000,4.06928,4.44467,4.06928,4.22552,466714,0
+RGR.US,D,20051229,000000,4.18506,4.26546,4.04616,4.07533,263157,0
+RGR.US,D,20051230,000000,4.04616,4.11553,4.03463,4.04616,265926,0
+RGR.US,D,20060103,000000,4.04616,4.08106,3.954,4.05199,223658,0
+RGR.US,D,20060104,000000,4.04616,4.07533,3.954,3.96553,231278,0
+RGR.US,D,20060105,000000,3.96553,4.05199,3.95971,4.00017,159213,0
+RGR.US,D,20060106,000000,4.02916,4.08106,3.95971,4.06369,191607,0
+RGR.US,D,20060109,000000,4.06369,4.08654,4.00017,4.03463,162504,0
+RGR.US,D,20060110,000000,4.03463,4.03463,3.98298,4.01743,178788,0
+RGR.US,D,20060111,000000,4.02317,4.02317,3.954,4.00565,162504,0
+RGR.US,D,20060112,000000,4.00565,4.01179,3.9422,3.94843,128197,0
+RGR.US,D,20060113,000000,3.94843,4.00017,3.9422,3.98298,111910,0
+RGR.US,D,20060117,000000,4.01179,4.01179,3.8789,3.89659,190566,0
+RGR.US,D,20060118,000000,3.89659,4.09261,3.88472,3.99433,307679,0
+RGR.US,D,20060119,000000,4.01179,4.01179,3.9422,3.98298,104295,0
+RGR.US,D,20060120,000000,4.01743,4.09261,3.90773,3.91945,137384,0
+RGR.US,D,20060123,000000,3.925,3.9422,3.87324,3.89659,123348,0
+RGR.US,D,20060124,000000,3.91945,3.94843,3.88472,3.9308,133918,0
+RGR.US,D,20060125,000000,3.925,4.02317,3.91372,4.02317,160248,0
+RGR.US,D,20060126,000000,4.01179,4.12701,3.954,4.1216,312011,0
+RGR.US,D,20060127,000000,4.13306,4.45017,4.1098,4.31197,454069,0
+RGR.US,D,20060130,000000,4.32351,4.32907,4.04062,4.09261,280829,0
+RGR.US,D,20060131,000000,4.1098,4.1098,4.04616,4.08654,143614,0
+RGR.US,D,20060201,000000,4.0579,4.08654,4.04616,4.05199,120747,0
+RGR.US,D,20060202,000000,4.04616,4.07533,3.95971,3.98853,167702,0
+RGR.US,D,20060203,000000,4.04062,4.04062,3.954,3.98298,159038,0
+RGR.US,D,20060206,000000,4.04062,4.08654,4.00017,4.02916,164757,0
+RGR.US,D,20060207,000000,4.03463,4.06369,3.954,3.954,142925,0
+RGR.US,D,20060208,000000,3.954,4.00565,3.954,3.96553,85578.2,0
+RGR.US,D,20060209,000000,3.96553,3.98298,3.925,3.925,97888.8,0
+RGR.US,D,20060210,000000,3.925,3.98298,3.925,3.97715,139634,0
+RGR.US,D,20060213,000000,3.98298,4.00565,3.9308,3.9308,116590,0
+RGR.US,D,20060214,000000,3.9308,4.00565,3.925,4.00017,184158,0
+RGR.US,D,20060215,000000,3.97715,4.18506,3.95971,4.15572,245831,0
+RGR.US,D,20060216,000000,4.17345,4.20806,4.10398,4.20806,270432,0
+RGR.US,D,20060217,000000,4.21935,4.21935,4.15572,4.16762,168563,0
+RGR.US,D,20060221,000000,4.15572,4.17889,4.10398,4.1618,222443,0
+RGR.US,D,20060222,000000,4.1618,4.1967,4.1216,4.12701,144488,0
+RGR.US,D,20060223,000000,4.09851,4.15025,4.05199,4.0579,117457,0
+RGR.US,D,20060224,000000,4.05199,4.1618,3.98853,4.15025,116939,0
+RGR.US,D,20060227,000000,4.17889,4.21344,4.09851,4.17345,168389,0
+RGR.US,D,20060228,000000,4.1618,4.1967,4.15572,4.15572,142580,0
+RGR.US,D,20060301,000000,4.14445,4.15572,4.04616,4.08106,145174,0
+RGR.US,D,20060302,000000,4.06369,4.08654,3.98853,3.99433,130099,0
+RGR.US,D,20060303,000000,3.99433,4.02916,3.98298,3.98853,115032,0
+RGR.US,D,20060306,000000,3.954,4.0579,3.954,4.00565,182944,0
+RGR.US,D,20060307,000000,3.99433,4.06369,3.98298,4.02916,173071,0
+RGR.US,D,20060308,000000,4.01743,4.06928,3.97715,4.04062,126986,0
+RGR.US,D,20060309,000000,4.03463,4.05199,4.01179,4.04616,142061,0
+RGR.US,D,20060310,000000,4.06369,4.11553,4.02916,4.08654,151587,0
+RGR.US,D,20060313,000000,4.09261,4.16762,4.04062,4.09261,180344,0
+RGR.US,D,20060314,000000,4.05199,4.08106,4.04062,4.06928,88527.1,0
+RGR.US,D,20060315,000000,4.05199,4.15025,4.05199,4.14445,122481,0
+RGR.US,D,20060316,000000,4.14445,4.14445,4.05199,4.05199,157653,0
+RGR.US,D,20060317,000000,4.07533,4.11553,4.04062,4.07533,417169,0
+RGR.US,D,20060320,000000,4.18506,4.49668,4.1098,4.49668,826197,0
+RGR.US,D,20060321,000000,4.4907,4.63506,4.39296,4.53714,642212,0
+RGR.US,D,20060322,000000,4.54278,4.63506,4.46769,4.62934,355152,0
+RGR.US,D,20060323,000000,4.63506,4.64634,4.58896,4.61777,542080,0
+RGR.US,D,20060324,000000,4.61777,4.64634,4.56561,4.58323,147258,0
+RGR.US,D,20060327,000000,4.58323,4.65824,4.57176,4.61221,311142,0
+RGR.US,D,20060328,000000,4.62375,4.62375,4.54278,4.60051,143095,0
+RGR.US,D,20060329,000000,4.61221,4.63506,4.54842,4.63506,144824,0
+RGR.US,D,20060330,000000,4.63506,4.67534,4.43306,4.4735,189705,0
+RGR.US,D,20060331,000000,4.4735,4.60606,4.27175,4.60606,225737,0
+RGR.US,D,20060403,000000,4.61221,4.61221,4.36378,4.37541,219327,0
+RGR.US,D,20060404,000000,4.41577,4.52542,4.34652,4.4907,198884,0
+RGR.US,D,20060405,000000,4.4735,4.51388,4.37541,4.4735,112958,0
+RGR.US,D,20060406,000000,4.44467,4.48506,4.38688,4.40415,139982,0
+RGR.US,D,20060407,000000,4.44467,4.5024,4.34077,4.34077,152280,0
+RGR.US,D,20060410,000000,4.34077,4.40988,4.33487,4.35795,123697,0
+RGR.US,D,20060411,000000,4.36378,4.38688,4.1967,4.26007,197668,0
+RGR.US,D,20060412,000000,4.27175,4.27175,4.20226,4.2427,202001,0
+RGR.US,D,20060413,000000,4.15572,4.23679,4.12701,4.23108,177228,0
+RGR.US,D,20060417,000000,4.23108,4.2427,4.09851,4.1216,147080,0
+RGR.US,D,20060418,000000,4.1216,4.25407,4.09851,4.2427,208583,0
+RGR.US,D,20060419,000000,4.22552,4.35795,4.22552,4.35795,153497,0
+RGR.US,D,20060420,000000,4.33487,4.40988,4.26007,4.27733,195072,0
+RGR.US,D,20060421,000000,4.26546,4.34652,4.2427,4.32907,205809,0
+RGR.US,D,20060424,000000,4.28879,4.35795,4.15572,4.17345,186235,0
+RGR.US,D,20060425,000000,4.1618,4.18506,4.06928,4.12701,224869,0
+RGR.US,D,20060426,000000,4.1098,4.15572,4.09851,4.09851,109488,0
+RGR.US,D,20060427,000000,4.09851,4.11553,4.04062,4.06369,226430,0
+RGR.US,D,20060428,000000,4.04616,4.08106,4.02317,4.05199,133398,0
+RGR.US,D,20060501,000000,4.0579,4.14445,4.01743,4.02317,170643,0
+RGR.US,D,20060502,000000,4.02317,4.11553,4.02317,4.1098,160248,0
+RGR.US,D,20060503,000000,4.1098,4.11553,4.03463,4.0579,167354,0
+RGR.US,D,20060504,000000,4.04616,4.08654,4.01179,4.02916,181210,0
+RGR.US,D,20060505,000000,4.02916,4.06928,4.01743,4.04616,101523,0
+RGR.US,D,20060508,000000,4.04616,4.08106,4.02317,4.03463,135133,0
+RGR.US,D,20060509,000000,4.01179,4.0579,4.01179,4.01179,185200,0
+RGR.US,D,20060510,000000,4.01179,4.05199,3.81546,3.83813,262810,0
+RGR.US,D,20060511,000000,3.83813,3.84435,3.56147,3.56147,559574,0
+RGR.US,D,20060512,000000,3.38822,3.52667,3.32492,3.40532,980730,0
+RGR.US,D,20060515,000000,3.52111,3.52111,3.34783,3.37093,238208,0
+RGR.US,D,20060516,000000,3.46338,3.50963,3.33066,3.34212,485428,0
+RGR.US,D,20060517,000000,3.32492,3.34783,3.26138,3.27292,766254,0
+RGR.US,D,20060518,000000,3.27859,3.3593,3.25565,3.26704,336264,0
+RGR.US,D,20060519,000000,3.25565,3.34783,3.25565,3.29601,560095,0
+RGR.US,D,20060522,000000,3.29601,3.3593,3.18621,3.20921,474340,0
+RGR.US,D,20060523,000000,3.26704,3.39435,3.26704,3.29037,771627,0
+RGR.US,D,20060524,000000,3.29601,3.46338,3.20921,3.42867,643078,0
+RGR.US,D,20060525,000000,3.46338,3.65373,3.38822,3.64203,1053320,0
+RGR.US,D,20060526,000000,3.52667,3.65949,3.52111,3.63671,414226,0
+RGR.US,D,20060530,000000,3.65949,3.65949,3.52111,3.59602,400013,0
+RGR.US,D,20060531,000000,3.60763,3.65373,3.42292,3.54999,496514,0
+RGR.US,D,20060601,000000,3.56719,3.60763,3.53855,3.60763,202001,0
+RGR.US,D,20060602,000000,3.65949,3.69417,3.58449,3.6132,124732,0
+RGR.US,D,20060605,000000,3.59019,3.79809,3.57889,3.602,318767,0
+RGR.US,D,20060606,000000,3.62499,3.7519,3.602,3.67657,316692,0
+RGR.US,D,20060607,000000,3.68273,3.78663,3.64824,3.65949,355152,0
+RGR.US,D,20060608,000000,3.64203,3.69417,3.51528,3.68847,256916,0
+RGR.US,D,20060609,000000,3.69417,3.74602,3.60763,3.60763,205296,0
+RGR.US,D,20060612,000000,3.60763,3.60763,3.47508,3.52111,269041,0
+RGR.US,D,20060613,000000,3.49792,3.602,3.44052,3.46338,346661,0
+RGR.US,D,20060614,000000,3.46338,3.54999,3.46338,3.47508,209102,0
+RGR.US,D,20060615,000000,3.49792,3.64824,3.49792,3.54428,173418,0
+RGR.US,D,20060616,000000,3.54428,3.57318,3.51528,3.53273,541382,0
+RGR.US,D,20060619,000000,3.54999,3.57889,3.47508,3.4921,221924,0
+RGR.US,D,20060620,000000,3.48073,3.53855,3.3593,3.37093,285675,0
+RGR.US,D,20060621,000000,3.37708,3.46902,3.34783,3.40532,252069,0
+RGR.US,D,20060622,000000,3.39435,3.46902,3.34783,3.44575,219327,0
+RGR.US,D,20060623,000000,3.41162,3.52111,3.40532,3.42867,162156,0
+RGR.US,D,20060626,000000,3.42867,3.44575,3.32492,3.37708,270432,0
+RGR.US,D,20060627,000000,3.37093,3.40532,3.32492,3.37093,327606,0
+RGR.US,D,20060628,000000,3.34783,3.36512,3.23265,3.30755,445578,0
+RGR.US,D,20060629,000000,3.30755,3.48073,3.29037,3.48073,265579,0
+RGR.US,D,20060630,000000,3.46338,3.60763,3.34783,3.60763,2991214,0
+RGR.US,D,20060703,000000,3.54999,3.57889,3.43437,3.46338,222265,0
+RGR.US,D,20060705,000000,3.47508,3.54999,3.38231,3.53273,281514,0
+RGR.US,D,20060706,000000,3.55549,3.56147,3.42292,3.45748,299885,0
+RGR.US,D,20060707,000000,3.44052,3.46338,3.3593,3.45748,164757,0
+RGR.US,D,20060710,000000,3.46338,3.4921,3.40532,3.44575,234918,0
+RGR.US,D,20060711,000000,3.45748,3.57889,3.4171,3.55549,298152,0
+RGR.US,D,20060712,000000,3.57889,3.602,3.4921,3.52111,376806,0
+RGR.US,D,20060713,000000,3.53855,3.53855,3.34783,3.41162,318247,0
+RGR.US,D,20060714,000000,3.40532,3.43437,3.27859,3.39991,265758,0
+RGR.US,D,20060717,000000,3.39435,3.39435,3.31869,3.33631,157653,0
+RGR.US,D,20060718,000000,3.31869,3.39991,3.29601,3.34783,156956,0
+RGR.US,D,20060719,000000,3.36512,3.39991,3.35391,3.39991,136512,0
+RGR.US,D,20060720,000000,3.34783,3.36512,3.30755,3.31869,166139,0
+RGR.US,D,20060721,000000,3.30168,3.31869,3.2441,3.27859,151240,0
+RGR.US,D,20060724,000000,3.29037,3.39435,3.2441,3.3593,253279,0
+RGR.US,D,20060725,000000,3.38822,3.50963,3.29037,3.49792,314090,0
+RGR.US,D,20060726,000000,3.50963,3.60763,3.46338,3.57889,325181,0
+RGR.US,D,20060727,000000,3.60763,3.68273,3.56719,3.63671,392572,0
+RGR.US,D,20060728,000000,3.6132,3.63671,3.48646,3.55549,251719,0
+RGR.US,D,20060731,000000,3.60763,3.85025,3.602,3.85025,390320,0
+RGR.US,D,20060801,000000,3.83813,3.85573,3.66554,3.82134,337304,0
+RGR.US,D,20060802,000000,3.80939,3.86751,3.72326,3.75772,156435,0
+RGR.US,D,20060803,000000,3.76943,3.94843,3.75772,3.9308,186589,0
+RGR.US,D,20060804,000000,3.88472,3.9308,3.69417,3.69417,186410,0
+RGR.US,D,20060807,000000,3.69417,3.84435,3.69417,3.83813,153318,0
+RGR.US,D,20060808,000000,3.80939,3.91372,3.7519,3.89044,192991,0
+RGR.US,D,20060809,000000,3.86751,3.9308,3.78663,3.87324,157302,0
+RGR.US,D,20060810,000000,3.81546,3.89044,3.80939,3.87324,142402,0
+RGR.US,D,20060811,000000,3.84435,3.90174,3.82134,3.8789,109318,0
+RGR.US,D,20060814,000000,3.89659,3.9711,3.86751,3.954,140853,0
+RGR.US,D,20060815,000000,3.96553,3.98853,3.91945,3.93686,95979.4,0
+RGR.US,D,20060816,000000,3.91945,4.03463,3.91945,3.95971,105504,0
+RGR.US,D,20060817,000000,3.925,4.04062,3.89659,4.03463,175671,0
+RGR.US,D,20060818,000000,4.04062,4.0579,4.00565,4.04616,121621,0
+RGR.US,D,20060821,000000,4.04062,4.0579,4.04062,4.05199,89218.9,0
+RGR.US,D,20060822,000000,4.04062,4.1098,4.04062,4.09851,132361,0
+RGR.US,D,20060823,000000,4.1216,4.21344,4.09851,4.20806,181903,0
+RGR.US,D,20060824,000000,4.2427,4.28281,4.21344,4.28281,342160,0
+RGR.US,D,20060825,000000,4.2427,4.33487,4.2427,4.28879,309412,0
+RGR.US,D,20060828,000000,4.25407,4.38688,4.2427,4.28879,178619,0
+RGR.US,D,20060829,000000,4.27175,4.38688,4.27175,4.38688,115032,0
+RGR.US,D,20060830,000000,4.32907,4.38688,4.27175,4.28879,154363,0
+RGR.US,D,20060831,000000,4.28879,4.33487,4.24817,4.32907,126302,0
+RGR.US,D,20060901,000000,4.26007,4.35224,4.24817,4.28281,171686,0
+RGR.US,D,20060905,000000,4.26007,4.30067,4.2427,4.27175,110704,0
+RGR.US,D,20060906,000000,4.2427,4.31759,4.21935,4.24817,138418,0
+RGR.US,D,20060907,000000,4.20226,4.27175,4.20226,4.24817,204423,0
+RGR.US,D,20060908,000000,4.24817,4.27175,4.22552,4.2427,172550,0
+RGR.US,D,20060911,000000,4.2427,4.27733,4.21935,4.2427,193517,0
+RGR.US,D,20060912,000000,4.26007,4.26007,4.21344,4.23679,130279,0
+RGR.US,D,20060913,000000,4.21344,4.31197,4.21344,4.29467,144138,0
+RGR.US,D,20060914,000000,4.26007,4.34652,4.26007,4.31759,104295,0
+RGR.US,D,20060915,000000,4.29467,4.34077,4.28281,4.32907,83502.7,0
+RGR.US,D,20060918,000000,4.35795,4.35795,4.27175,4.30589,104811,0
+RGR.US,D,20060919,000000,4.25407,4.32351,4.25407,4.27733,108623,0
+RGR.US,D,20060920,000000,4.29467,4.30067,4.26546,4.28879,73973.7,0
+RGR.US,D,20060921,000000,4.25407,4.29467,4.20226,4.23108,196455,0
+RGR.US,D,20060922,000000,4.2427,4.27175,4.21344,4.2427,76923.8,0
+RGR.US,D,20060925,000000,4.21935,4.2427,4.21344,4.22552,87663.2,0
+RGR.US,D,20060926,000000,4.22552,4.53714,4.20806,4.50824,351162,0
+RGR.US,D,20060927,000000,4.53098,4.55996,4.42159,4.4735,540696,0
+RGR.US,D,20060928,000000,4.5024,4.53098,4.42725,4.53098,228334,0
+RGR.US,D,20060929,000000,4.53098,4.53098,4.44467,4.46769,155919,0
+RGR.US,D,20061002,000000,4.4735,4.53098,4.45614,4.5024,136346,0
+RGR.US,D,20061003,000000,4.46769,4.68124,4.46769,4.67534,484562,0
+RGR.US,D,20061004,000000,4.67534,4.71029,4.61777,4.65824,200613,0
+RGR.US,D,20061005,000000,4.61777,4.7044,4.58323,4.69858,222099,0
+RGR.US,D,20061006,000000,4.68695,4.71029,4.62934,4.65824,417856,0
+RGR.US,D,20061009,000000,4.67534,4.69858,4.61777,4.64634,187099,0
+RGR.US,D,20061010,000000,4.65242,4.69858,4.64088,4.69288,167702,0
+RGR.US,D,20061011,000000,4.69288,4.7044,4.63506,4.68124,97014.2,0
+RGR.US,D,20061012,000000,4.65824,4.69288,4.60606,4.63506,169776,0
+RGR.US,D,20061013,000000,4.61777,4.64634,4.5947,4.61777,298501,0
+RGR.US,D,20061016,000000,4.61777,4.69858,4.58896,4.66388,299367,0
+RGR.US,D,20061017,000000,4.65824,4.66388,4.57733,4.61777,185374,0
+RGR.US,D,20061018,000000,4.61777,4.62934,4.57733,4.60606,168563,0
+RGR.US,D,20061019,000000,4.61777,4.62934,4.54842,4.57733,135305,0
+RGR.US,D,20061020,000000,4.53098,4.55451,4.43306,4.46769,156788,0
+RGR.US,D,20061023,000000,4.43306,4.54278,4.42159,4.51962,105850,0
+RGR.US,D,20061024,000000,4.50824,4.61777,4.50824,4.61221,145004,0
+RGR.US,D,20061025,000000,4.58896,4.61777,4.55451,4.60051,108971,0
+RGR.US,D,20061026,000000,4.60051,4.64088,4.55996,4.62375,371956,0
+RGR.US,D,20061027,000000,4.60051,4.69858,4.60051,4.68124,669238,0
+RGR.US,D,20061030,000000,4.67534,4.73313,4.60606,4.68124,538614,0
+RGR.US,D,20061031,000000,4.69858,4.89518,4.69288,4.80824,972417,0
+RGR.US,D,20061101,000000,4.90649,4.99301,4.81403,4.94659,1166273,0
+RGR.US,D,20061102,000000,4.96977,5.24708,4.91229,5.19494,1090736,0
+RGR.US,D,20061103,000000,5.2064,5.96836,5.10242,5.78363,1529391,0
+RGR.US,D,20061106,000000,5.96836,5.99744,5.48373,5.59919,1506521,0
+RGR.US,D,20061107,000000,5.74327,5.75481,5.63937,5.72625,710299,0
+RGR.US,D,20061108,000000,5.71478,5.8127,5.54136,5.75481,691239,0
+RGR.US,D,20061109,000000,5.82424,5.88754,5.77208,5.81843,399153,0
+RGR.US,D,20061110,000000,5.85897,5.87029,5.77208,5.80683,265061,0
+RGR.US,D,20061113,000000,5.85308,5.94535,5.77809,5.88199,377843,0
+RGR.US,D,20061114,000000,5.85897,5.88754,5.66835,5.87601,389104,0
+RGR.US,D,20061115,000000,5.88754,5.94535,5.8127,5.88754,195249,0
+RGR.US,D,20061116,000000,5.86464,6.11254,5.85897,5.91644,646368,0
+RGR.US,D,20061117,000000,5.86464,6.10714,5.77208,6.0783,444018,0
+RGR.US,D,20061120,000000,5.80066,6.14743,5.80066,6.08962,487506,0
+RGR.US,D,20061121,000000,6.06677,6.14169,6.00889,6.04924,284988,0
+RGR.US,D,20061122,000000,6.0783,6.16486,6.00889,6.08962,339730,0
+RGR.US,D,20061124,000000,6.13604,6.25732,6.08962,6.2225,150890,0
+RGR.US,D,20061127,000000,6.26869,6.26869,6.00302,6.03779,434669,0
+RGR.US,D,20061128,000000,6.06089,6.2225,6.00302,6.2225,496690,0
+RGR.US,D,20061129,000000,6.2225,6.22799,5.90489,5.90489,671309,0
+RGR.US,D,20061130,000000,5.95707,6.10125,5.95707,6.02626,436746,0
+RGR.US,D,20061201,000000,6.08396,6.10125,5.9859,6.05515,256916,0
+RGR.US,D,20061204,000000,6.11254,6.12443,6.02061,6.04346,357573,0
+RGR.US,D,20061205,000000,6.06089,6.10714,6.02626,6.04346,268700,0
+RGR.US,D,20061206,000000,6.06089,6.14169,6.05515,6.06089,256397,0
+RGR.US,D,20061207,000000,6.11254,6.14743,6.06089,6.11858,197668,0
+RGR.US,D,20061208,000000,6.11858,6.17632,6.02061,6.12983,245654,0
+RGR.US,D,20061211,000000,6.17632,6.18779,6.02061,6.03779,241157,0
+RGR.US,D,20061212,000000,6.01455,6.14743,5.99154,6.0721,226948,0
+RGR.US,D,20061213,000000,6.06089,6.0783,5.91644,5.93954,245133,0
+RGR.US,D,20061214,000000,5.94535,6.14743,5.94535,6.03779,211007,0
+RGR.US,D,20061215,000000,6.00302,6.00302,5.63937,5.72625,861017,0
+RGR.US,D,20061218,000000,5.70284,5.8127,5.62806,5.68597,546237,0
+RGR.US,D,20061219,000000,5.62806,5.73755,5.58739,5.73755,207894,0
+RGR.US,D,20061220,000000,5.71478,5.76652,5.63937,5.74949,157133,0
+RGR.US,D,20061221,000000,5.71478,5.76056,5.62806,5.67426,197154,0
+RGR.US,D,20061222,000000,5.67973,5.73755,5.65665,5.70855,135824,0
+RGR.US,D,20061226,000000,5.69733,5.74327,5.67426,5.70855,113475,0
+RGR.US,D,20061227,000000,5.65665,5.72027,5.52984,5.59919,140149,0
+RGR.US,D,20061228,000000,5.57018,5.74949,5.57018,5.72027,149334,0
+RGR.US,D,20061229,000000,5.70855,5.73755,5.53555,5.54136,203558,0
+RGR.US,D,20070103,000000,5.54136,5.71478,5.48928,5.54136,279616,0
+RGR.US,D,20070104,000000,5.54136,5.54136,5.35065,5.36811,448872,0
+RGR.US,D,20070105,000000,5.34502,5.50648,5.34502,5.41437,209274,0
+RGR.US,D,20070108,000000,5.47193,5.65665,5.44891,5.64495,142402,0
+RGR.US,D,20070109,000000,5.67973,5.67973,5.57575,5.66835,162848,0
+RGR.US,D,20070110,000000,5.67426,5.77208,5.63366,5.77208,213958,0
+RGR.US,D,20070111,000000,5.74327,5.74327,5.50125,5.58739,248778,0
+RGR.US,D,20070112,000000,5.53555,5.62202,5.44891,5.48373,270432,0
+RGR.US,D,20070116,000000,5.48373,5.48928,5.42575,5.44891,223658,0
+RGR.US,D,20070117,000000,5.43199,5.46029,5.31054,5.33372,214472,0
+RGR.US,D,20070118,000000,5.32765,5.46029,5.14293,5.45498,134784,0
+RGR.US,D,20070119,000000,5.43754,5.60466,5.41437,5.58739,141016,0
+RGR.US,D,20070122,000000,5.55883,5.59326,5.51255,5.55292,154188,0
+RGR.US,D,20070123,000000,5.54136,5.72625,5.52409,5.69733,170643,0
+RGR.US,D,20070124,000000,5.73179,5.73179,5.60466,5.65665,152448,0
+RGR.US,D,20070125,000000,5.69128,5.74327,5.65665,5.72027,85412.1,0
+RGR.US,D,20070126,000000,5.71478,5.78953,5.70284,5.77208,156788,0
+RGR.US,D,20070129,000000,5.91644,6.34344,5.89919,6.14743,791900,0
+RGR.US,D,20070130,000000,6.06089,6.11858,5.97451,5.97451,218457,0
+RGR.US,D,20070131,000000,6.00302,6.08396,5.9859,6.00889,115208,0
+RGR.US,D,20070201,000000,6.00302,6.14169,6.00302,6.14169,123173,0
+RGR.US,D,20070202,000000,6.10125,6.11254,6.00302,6.04924,116419,0
+RGR.US,D,20070205,000000,6.01455,6.05515,5.90489,5.97451,91996.9,0
+RGR.US,D,20070206,000000,5.96279,6.17632,5.92236,6.14169,157474,0
+RGR.US,D,20070207,000000,6.14169,6.19907,6.0783,6.14169,151759,0
+RGR.US,D,20070208,000000,6.12983,6.19907,6.06089,6.13604,182599,0
+RGR.US,D,20070209,000000,6.11254,6.14743,5.96836,5.97974,109488,0
+RGR.US,D,20070212,000000,6.02061,6.04924,5.88199,5.93954,81518.6,0
+RGR.US,D,20070213,000000,5.93954,5.96279,5.77208,5.8127,138511,0
+RGR.US,D,20070214,000000,5.77809,5.8127,5.72027,5.72027,174895,0
+RGR.US,D,20070215,000000,5.70284,5.80066,5.67426,5.78363,113125,0
+RGR.US,D,20070216,000000,5.79551,6.00889,5.74949,5.99154,186067,0
+RGR.US,D,20070220,000000,6.02061,6.2456,5.96279,6.21097,188490,0
+RGR.US,D,20070221,000000,6.17068,6.44751,6.10125,6.34943,501536,0
+RGR.US,D,20070222,000000,6.34943,6.39576,6.31495,6.3382,184850,0
+RGR.US,D,20070223,000000,6.3382,6.46486,6.32615,6.38398,221237,0
+RGR.US,D,20070226,000000,6.37849,6.43595,6.31495,6.34344,158695,0
+RGR.US,D,20070227,000000,6.25117,6.32615,6.06677,6.12443,249820,0
+RGR.US,D,20070228,000000,6.10714,6.18779,5.95707,6.06677,229022,0
+RGR.US,D,20070301,000000,6.00889,6.17068,5.77809,6.06089,224687,0
+RGR.US,D,20070302,000000,6.02626,6.03182,5.86464,5.88199,155219,0
+RGR.US,D,20070305,000000,5.8127,5.92824,5.71478,5.82424,289490,0
+RGR.US,D,20070306,000000,5.88199,6.20532,5.88199,6.03182,516960,0
+RGR.US,D,20070307,000000,6.20532,6.40723,6.16486,6.30324,534628,0
+RGR.US,D,20070308,000000,6.43039,6.46486,6.27452,6.4416,444371,0
+RGR.US,D,20070309,000000,6.4706,6.6967,6.43595,6.61538,418903,0
+RGR.US,D,20070312,000000,6.70835,6.72466,6.55159,6.62623,363812,0
+RGR.US,D,20070313,000000,6.59218,6.92735,6.55159,6.90375,863446,0
+RGR.US,D,20070314,000000,6.91495,7.01295,6.78341,6.93289,1005672,0
+RGR.US,D,20070315,000000,7.04111,7.21503,6.93855,7.20373,556458,0
+RGR.US,D,20070316,000000,7.17499,7.21503,7.09519,7.13396,258646,0
+RGR.US,D,20070319,000000,7.15208,7.21503,7.09519,7.10099,659194,0
+RGR.US,D,20070320,000000,7.0658,7.48747,7.03486,7.48747,714105,0
+RGR.US,D,20070321,000000,7.43387,7.64226,7.18619,7.24495,757072,0
+RGR.US,D,20070322,000000,7.18619,7.53222,7.18619,7.42757,651046,0
+RGR.US,D,20070323,000000,7.4213,7.57872,7.30378,7.51015,463085,0
+RGR.US,D,20070326,000000,7.50465,7.74662,7.40557,7.58598,545367,0
+RGR.US,D,20070327,000000,7.58598,7.78646,7.56694,7.61937,415611,0
+RGR.US,D,20070328,000000,7.87908,7.87908,7.43387,7.73278,467758,0
+RGR.US,D,20070329,000000,7.72257,7.84444,7.65265,7.82144,253456,0
+RGR.US,D,20070330,000000,7.80281,7.85035,7.65988,7.76372,282737,0
+RGR.US,D,20070402,000000,7.77508,7.93258,7.67842,7.8741,371956,0
+RGR.US,D,20070403,000000,7.8741,7.93764,7.78166,7.8618,333664,0
+RGR.US,D,20070404,000000,7.8387,7.96923,7.7938,7.79868,302135,0
+RGR.US,D,20070405,000000,7.83214,7.95257,7.79868,7.86666,259168,0
+RGR.US,D,20070409,000000,7.87908,7.95845,7.82144,7.90764,225908,0
+RGR.US,D,20070410,000000,7.7938,7.7938,7.00199,7.36005,1633167,0
+RGR.US,D,20070411,000000,7.33622,7.38929,7.02965,7.22042,469491,0
+RGR.US,D,20070412,000000,7.18619,7.19229,7.01295,7.05938,297285,0
+RGR.US,D,20070413,000000,7.01887,7.13396,7.01887,7.08897,288275,0
+RGR.US,D,20070416,000000,7.07724,7.21503,7.07188,7.09519,295377,0
+RGR.US,D,20070417,000000,7.09519,7.15208,6.95541,7.00782,231976,0
+RGR.US,D,20070418,000000,6.94452,7.08897,6.93289,7.02391,226605,0
+RGR.US,D,20070419,000000,6.89903,7.01295,6.79334,6.86262,315298,0
+RGR.US,D,20070420,000000,6.86262,7.02391,6.83978,6.97788,355495,0
+RGR.US,D,20070423,000000,6.9617,7.11248,6.92735,6.95541,283945,0
+RGR.US,D,20070424,000000,7.56061,7.9143,7.37312,7.72797,1209161,0
+RGR.US,D,20070425,000000,7.64792,7.77508,7.50465,7.56694,502579,0
+RGR.US,D,20070426,000000,7.56694,7.59229,7.4471,7.50465,352382,0
+RGR.US,D,20070427,000000,7.36005,7.75224,7.33622,7.47567,435878,0
+RGR.US,D,20070430,000000,7.50465,7.67842,7.45175,7.45175,310829,0
+RGR.US,D,20070501,000000,7.45175,7.57243,7.45175,7.50465,290010,0
+RGR.US,D,20070502,000000,7.56061,7.85035,7.56061,7.81015,774052,0
+RGR.US,D,20070503,000000,7.95845,8.137,7.89222,7.92096,595957,0
+RGR.US,D,20070504,000000,7.92096,8.03421,7.81579,7.85607,161289,0
+RGR.US,D,20070507,000000,7.8264,7.8387,7.49911,7.71703,337752,0
+RGR.US,D,20070508,000000,7.66554,7.72797,7.5393,7.60747,266622,0
+RGR.US,D,20070509,000000,7.56061,7.70008,7.50465,7.6122,200438,0
+RGR.US,D,20070510,000000,7.63697,7.74662,7.48207,7.70008,142228,0
+RGR.US,D,20070511,000000,7.65265,7.77508,7.59229,7.74012,169426,0
+RGR.US,D,20070514,000000,7.79868,7.8618,7.64792,7.74662,440492,0
+RGR.US,D,20070515,000000,7.69453,7.86666,7.53222,7.54418,179992,0
+RGR.US,D,20070516,000000,7.49297,7.65988,7.49297,7.60192,190737,0
+RGR.US,D,20070517,000000,7.64226,7.85607,7.59704,7.64226,422023,0
+RGR.US,D,20070518,000000,7.63048,7.75224,7.46926,7.63697,171333,0
+RGR.US,D,20070521,000000,7.61937,7.61937,7.36612,7.41584,339997,0
+RGR.US,D,20070522,000000,7.41584,7.42757,7.01887,7.33073,657039,0
+RGR.US,D,20070523,000000,7.33073,7.78646,7.33073,7.62491,778558,0
+RGR.US,D,20070524,000000,7.56694,7.84444,7.56694,7.79868,546408,0
+RGR.US,D,20070525,000000,7.78646,7.87908,7.64792,7.8264,410555,0
+RGR.US,D,20070529,000000,7.78166,7.99249,7.78166,7.99249,263675,0
+RGR.US,D,20070530,000000,7.99249,8.04012,7.8618,7.90764,171119,0
+RGR.US,D,20070531,000000,7.94093,8.06369,7.79868,8.00506,278799,0
+RGR.US,D,20070601,000000,8.04012,8.11005,7.89798,8.10416,236999,0
+RGR.US,D,20070604,000000,8.10416,8.52633,8.08139,8.4859,466885,0
+RGR.US,D,20070605,000000,8.42943,8.49179,8.15557,8.26848,235614,0
+RGR.US,D,20070606,000000,8.23816,8.42185,8.09994,8.40499,300747,0
+RGR.US,D,20070607,000000,8.44291,8.44291,8.2036,8.23142,196633,0
+RGR.US,D,20070608,000000,8.1977,8.32409,8.18673,8.20866,116590,0
+RGR.US,D,20070611,000000,8.27438,8.35274,8.17578,8.30554,155029,0
+RGR.US,D,20070612,000000,8.26848,8.34179,8.08814,8.23142,207252,0
+RGR.US,D,20070613,000000,8.27438,8.45639,8.11005,8.3477,173766,0
+RGR.US,D,20070614,000000,8.29378,8.53145,8.25498,8.53145,176535,0
+RGR.US,D,20070615,000000,8.55588,8.6586,8.41762,8.60474,287234,0
+RGR.US,D,20070618,000000,8.64765,8.76902,8.52633,8.6124,196633,0
+RGR.US,D,20070619,000000,8.64765,8.88362,8.49179,8.74543,275287,0
+RGR.US,D,20070620,000000,8.79264,8.79264,8.54908,8.64765,256053,0
+RGR.US,D,20070621,000000,8.64765,8.69069,8.5137,8.6586,251719,0
+RGR.US,D,20070622,000000,8.61822,8.66543,8.29378,8.40499,2011524,0
+RGR.US,D,20070625,000000,8.34179,8.52633,8.26344,8.42185,444717,0
+RGR.US,D,20070626,000000,8.45639,8.77327,8.33588,8.68481,476424,0
+RGR.US,D,20070627,000000,8.67468,8.94761,8.62998,8.90134,421671,0
+RGR.US,D,20070628,000000,8.92398,9.11953,8.92398,9.02181,397072,0
+RGR.US,D,20070629,000000,8.9923,9.06306,8.94182,8.95946,318072,0
+RGR.US,D,20070702,000000,8.96369,9.1786,8.87273,9.13727,539479,0
+RGR.US,D,20070703,000000,9.18958,9.20047,9.05901,9.15914,89739.9,0
+RGR.US,D,20070705,000000,9.18958,9.21146,8.75129,9.02777,284463,0
+RGR.US,D,20070706,000000,9.03539,9.25945,8.94761,9.20047,345447,0
+RGR.US,D,20070709,000000,9.24847,9.29146,9.19545,9.24847,332111,0
+RGR.US,D,20070710,000000,9.20047,9.24847,9.13727,9.15914,281514,0
+RGR.US,D,20070711,000000,9.1786,9.23091,9.09185,9.11953,264894,0
+RGR.US,D,20070712,000000,9.14227,9.35051,9.04118,9.34542,473295,0
+RGR.US,D,20070713,000000,9.24847,9.3109,9.1786,9.26455,279091,0
+RGR.US,D,20070716,000000,9.26455,9.41953,9.21146,9.27383,360173,0
+RGR.US,D,20070717,000000,9.26455,9.59493,9.26455,9.471,434669,0
+RGR.US,D,20070718,000000,9.40526,9.5813,9.37915,9.55689,411632,0
+RGR.US,D,20070719,000000,9.55689,9.62101,9.41953,9.53326,474862,0
+RGR.US,D,20070720,000000,9.50806,9.7273,9.45835,9.6167,404176,0
+RGR.US,D,20070723,000000,9.71121,9.89911,9.56462,9.77274,712203,0
+RGR.US,D,20070724,000000,9.69765,9.95637,9.49455,9.73398,668022,0
+RGR.US,D,20070725,000000,10.3895,10.7543,10.1013,10.7071,1652568,0
+RGR.US,D,20070726,000000,10.6222,10.8866,10.3677,10.8808,1267096,0
+RGR.US,D,20070727,000000,10.8233,11.2853,10.6171,11.1639,838498,0
+RGR.US,D,20070730,000000,11.0687,11.5374,10.9096,11.4455,1066488,0
+RGR.US,D,20070731,000000,11.5541,12.4162,11.1759,11.2718,1605445,0
+RGR.US,D,20070801,000000,11.0976,11.8752,11.0316,11.7589,1083459,0
+RGR.US,D,20070802,000000,11.7808,12.3428,11.7151,11.9942,855133,0
+RGR.US,D,20070803,000000,12.0354,12.3379,11.7101,11.7589,612065,0
+RGR.US,D,20070806,000000,11.7925,12.6775,11.7708,12.6346,1041366,0
+RGR.US,D,20070807,000000,12.6875,13.0355,12.0867,12.8493,1047599,0
+RGR.US,D,20070808,000000,12.938,12.9884,9.27968,9.65056,2753615,0
+RGR.US,D,20070809,000000,8.89037,9.1651,7.99999,8.3991,3594105,0
+RGR.US,D,20070810,000000,8.20866,10.4652,8.18673,9.67911,2577165,0
+RGR.US,D,20070813,000000,9.7861,10.6777,9.66734,9.94028,1279398,0
+RGR.US,D,20070814,000000,9.94632,10.4291,9.83338,9.92433,924424,0
+RGR.US,D,20070815,000000,9.85184,10.2566,9.81396,9.93543,604099,0
+RGR.US,D,20070816,000000,9.88808,10.3567,9.81747,10.3567,792932,0
+RGR.US,D,20070817,000000,10.3567,10.6717,9.98066,10.0052,685525,0
+RGR.US,D,20070820,000000,9.95637,10.2765,9.87625,10.1183,469830,0
+RGR.US,D,20070821,000000,10.049,10.3895,9.98673,10.3567,358955,0
+RGR.US,D,20070822,000000,10.3895,11.1379,10.3322,10.5572,946772,0
+RGR.US,D,20070823,000000,10.6609,11.0275,10.5903,10.9153,475205,0
+RGR.US,D,20070824,000000,10.8691,11.1698,10.7352,11.1582,340419,0
+RGR.US,D,20070827,000000,10.966,11.2423,10.7611,10.7934,397593,0
+RGR.US,D,20070828,000000,10.5344,10.6609,10.3212,10.5,490277,0
+RGR.US,D,20070829,000000,10.6222,10.8058,10.4512,10.7191,611545,0
+RGR.US,D,20070830,000000,10.5572,10.9599,10.5572,10.8976,441427,0
+RGR.US,D,20070831,000000,10.9223,10.9777,10.4779,10.5269,379400,0
+RGR.US,D,20070904,000000,10.3895,10.5269,10.0112,10.2389,563731,0
+RGR.US,D,20070905,000000,10.1589,10.2116,9.96065,10.0052,750144,0
+RGR.US,D,20070906,000000,10.061,10.1013,9.87134,10.0161,442809,0
+RGR.US,D,20070907,000000,9.87134,10.049,9.1045,9.62101,521631,0
+RGR.US,D,20070910,000000,9.62101,9.68412,9.27968,9.46513,376977,0
+RGR.US,D,20070911,000000,9.47525,9.81396,9.45586,9.77858,320150,0
+RGR.US,D,20070912,000000,9.71781,9.95138,9.66058,9.87625,535319,0
+RGR.US,D,20070913,000000,9.79129,10.2228,9.51394,10.0161,897227,0
+RGR.US,D,20070914,000000,9.83338,10.0559,9.7273,9.9936,438654,0
+RGR.US,D,20070917,000000,9.96065,10.1538,9.84507,10.0734,476424,0
+RGR.US,D,20070918,000000,10.0161,10.6171,10.0161,10.5903,608603,0
+RGR.US,D,20070919,000000,10.5903,11.3233,10.4721,11.2423,899479,0
+RGR.US,D,20070920,000000,11.0629,11.2786,10.6222,11.2069,576207,0
+RGR.US,D,20070921,000000,11.3233,11.5205,11.1454,11.1454,752913,0
+RGR.US,D,20070924,000000,11.0106,11.2627,10.6845,10.7703,499112,0
+RGR.US,D,20070925,000000,10.6777,10.9034,10.6222,10.6947,404524,0
+RGR.US,D,20070926,000000,10.6777,10.7191,10.3895,10.5344,341464,0
+RGR.US,D,20070927,000000,10.5344,10.6777,10.3895,10.6389,177228,0
+RGR.US,D,20070928,000000,10.5681,10.6678,10.2859,10.3373,225043,0
+RGR.US,D,20071001,000000,10.2765,10.6171,10.2765,10.4779,525795,0
+RGR.US,D,20071002,000000,10.4512,10.7654,10.408,10.7191,420284,0
+RGR.US,D,20071003,000000,10.6609,10.6777,10.5344,10.6609,271123,0
+RGR.US,D,20071004,000000,10.73,10.7611,10.5471,10.6491,316343,0
+RGR.US,D,20071005,000000,10.7239,10.7654,10.5903,10.6845,345100,0
+RGR.US,D,20071008,000000,10.6777,10.788,10.5681,10.5903,302135,0
+RGR.US,D,20071009,000000,10.5851,10.6777,10.4359,10.5,364671,0
+RGR.US,D,20071010,000000,10.5,10.6609,10.4013,10.408,349606,0
+RGR.US,D,20071011,000000,10.4587,10.5903,10.3103,10.3895,344756,0
+RGR.US,D,20071012,000000,10.3895,10.6094,10.3895,10.5169,209452,0
+RGR.US,D,20071015,000000,10.5572,10.6609,10.3044,10.4291,416476,0
+RGR.US,D,20071016,000000,10.4181,10.6222,10.3945,10.4587,311663,0
+RGR.US,D,20071017,000000,10.5903,10.6717,10.3845,10.441,344932,0
+RGR.US,D,20071018,000000,10.4013,10.5344,10.0297,10.0828,415094,0
+RGR.US,D,20071019,000000,9.95637,10.2059,9.69765,9.73398,502401,0
+RGR.US,D,20071022,000000,9.46513,10.1057,9.46513,9.91095,491835,0
+RGR.US,D,20071023,000000,9.99927,10.1484,9.95138,10.1183,197498,0
+RGR.US,D,20071024,000000,9.92958,10.0432,9.50128,9.87134,302649,0
+RGR.US,D,20071025,000000,8.5137,8.5137,5.48928,6.14743,7271536,0
+RGR.US,D,20071026,000000,6.23413,6.28614,5.83589,6.10714,1131280,0
+RGR.US,D,20071029,000000,6.03182,6.06089,5.57018,5.57018,1404998,0
+RGR.US,D,20071030,000000,5.48373,5.5471,5.16611,5.40301,1524195,0
+RGR.US,D,20071031,000000,5.48373,5.66835,5.30474,5.39701,1357186,0
+RGR.US,D,20071101,000000,5.22973,5.27583,4.90649,4.94112,1429778,0
+RGR.US,D,20071102,000000,5.01594,5.05075,4.71596,4.84859,1531640,0
+RGR.US,D,20071105,000000,4.75043,4.86635,4.55451,4.64634,916533,0
+RGR.US,D,20071106,000000,4.4735,4.67534,4.4735,4.58896,1083879,0
+RGR.US,D,20071107,000000,4.61777,4.61777,4.16762,4.27175,1070741,0
+RGR.US,D,20071108,000000,4.22552,4.58323,4.22552,4.54842,1204597,0
+RGR.US,D,20071109,000000,4.40415,4.8603,4.40415,4.62375,1030053,0
+RGR.US,D,20071112,000000,4.62375,4.8603,4.40415,4.83139,836937,0
+RGR.US,D,20071113,000000,4.84859,5.12591,4.76803,5.07383,1206293,0
+RGR.US,D,20071114,000000,5.18347,5.18347,4.73895,4.96977,1133336,0
+RGR.US,D,20071115,000000,5.07383,5.07383,4.86635,4.92947,683619,0
+RGR.US,D,20071116,000000,5.00465,5.12591,4.89518,5.0393,854606,0
+RGR.US,D,20071119,000000,4.99301,5.09702,4.84859,5.07948,813035,0
+RGR.US,D,20071120,000000,5.10847,5.13713,4.76803,4.83723,1056095,0
+RGR.US,D,20071121,000000,4.73313,5.35065,4.73313,5.11421,817707,0
+RGR.US,D,20071123,000000,5.12011,5.47193,5.06785,5.40837,331407,0
+RGR.US,D,20071126,000000,5.40837,5.40837,5.14293,5.16611,668297,0
+RGR.US,D,20071127,000000,5.14293,5.76056,5.07948,5.73179,1169569,0
+RGR.US,D,20071128,000000,5.86464,5.86464,5.61072,5.61072,1292309,0
+RGR.US,D,20071129,000000,5.75481,5.75481,5.22382,5.33945,988943,0
+RGR.US,D,20071130,000000,5.42575,5.57575,5.24708,5.33945,718751,0
+RGR.US,D,20071203,000000,5.51255,5.51255,5.05075,5.05638,536751,0
+RGR.US,D,20071204,000000,5.05075,5.07948,4.78504,4.80231,552677,0
+RGR.US,D,20071205,000000,4.9756,4.9756,4.74477,4.81985,555768,0
+RGR.US,D,20071206,000000,4.81403,4.87775,4.76196,4.87169,591631,0
+RGR.US,D,20071207,000000,4.76196,4.88315,4.53098,4.79103,1037709,0
+RGR.US,D,20071210,000000,4.84859,4.93541,4.84859,4.92376,366687,0
+RGR.US,D,20071211,000000,4.94112,5.01594,4.73895,4.75631,526314,0
+RGR.US,D,20071212,000000,4.89518,4.93541,4.7044,4.79103,510187,0
+RGR.US,D,20071213,000000,4.75631,4.87169,4.7044,4.81985,229892,0
+RGR.US,D,20071214,000000,4.80824,4.94112,4.72765,4.77941,262118,0
+RGR.US,D,20071217,000000,4.75631,4.99301,4.73313,4.77367,418726,0
+RGR.US,D,20071218,000000,4.81403,4.96429,4.62934,4.96429,410243,0
+RGR.US,D,20071219,000000,4.94659,4.99301,4.71596,4.81403,364325,0
+RGR.US,D,20071220,000000,4.90035,4.90035,4.56561,4.81985,585042,0
+RGR.US,D,20071221,000000,4.92376,5.16611,4.88895,5.14293,608777,0
+RGR.US,D,20071224,000000,5.16611,5.29329,5.14901,5.26422,135547,0
+RGR.US,D,20071226,000000,5.40301,5.74949,5.34502,5.61072,459265,0
+RGR.US,D,20071227,000000,5.61072,5.68597,5.22382,5.23539,345420,0
+RGR.US,D,20071228,000000,5.23539,5.33945,4.86635,4.86635,473959,0
+RGR.US,D,20071231,000000,4.90649,4.95266,4.73895,4.77941,671876,0
+RGR.US,D,20080102,000000,4.84285,5.10847,4.73313,4.83723,556974,0
+RGR.US,D,20080103,000000,4.87169,4.88895,4.61777,4.62375,493741,0
+RGR.US,D,20080104,000000,4.64088,5.02201,4.62934,4.68124,650650,0
+RGR.US,D,20080107,000000,4.83723,5.0912,4.64634,4.94659,615658,0
+RGR.US,D,20080108,000000,4.89518,5.0393,4.41577,4.47913,817709,0
+RGR.US,D,20080109,000000,4.47913,4.62375,4.32907,4.57733,618474,0
+RGR.US,D,20080110,000000,4.5024,4.52542,4.33487,4.38098,627772,0
+RGR.US,D,20080111,000000,4.34077,4.51388,4.32907,4.44467,570159,0
+RGR.US,D,20080114,000000,4.4735,4.5024,4.37541,4.44467,484388,0
+RGR.US,D,20080115,000000,4.39296,4.42159,4.27733,4.30589,339794,0
+RGR.US,D,20080116,000000,4.28879,4.83139,4.27175,4.7044,389015,0
+RGR.US,D,20080117,000000,4.68124,4.73313,4.42159,4.58896,263112,0
+RGR.US,D,20080118,000000,4.4907,4.74477,4.4907,4.67534,375073,0
+RGR.US,D,20080122,000000,4.50824,4.53098,4.30067,4.33487,773179,0
+RGR.US,D,20080123,000000,4.31197,4.75631,4.21935,4.73313,738757,0
+RGR.US,D,20080124,000000,4.68695,4.72175,4.45614,4.57733,333250,0
+RGR.US,D,20080125,000000,4.63506,4.90035,4.63506,4.73313,315191,0
+RGR.US,D,20080128,000000,4.71029,4.88315,4.62375,4.79103,242020,0
+RGR.US,D,20080129,000000,4.80231,4.84859,4.65242,4.77941,201658,0
+RGR.US,D,20080130,000000,4.76196,5.05075,4.7044,4.82548,275808,0
+RGR.US,D,20080131,000000,4.81403,5.27583,4.74477,5.19494,292196,0
+RGR.US,D,20080201,000000,5.16039,5.27027,4.94659,5.16611,317262,0
+RGR.US,D,20080204,000000,5.16039,5.2064,4.87169,4.87169,320669,0
+RGR.US,D,20080205,000000,4.78504,4.85439,4.5947,4.60051,344847,0
+RGR.US,D,20080206,000000,4.64088,4.82548,4.5024,4.62375,387756,0
+RGR.US,D,20080207,000000,4.57176,4.69858,4.50824,4.67534,191080,0
+RGR.US,D,20080208,000000,4.67534,4.69858,4.38688,4.38688,268752,0
+RGR.US,D,20080211,000000,4.35795,5.13713,4.35795,5.10242,592637,0
+RGR.US,D,20080212,000000,5.13713,5.13713,4.84859,4.93541,299942,0
+RGR.US,D,20080213,000000,4.9756,5.29329,4.9756,5.24094,387750,0
+RGR.US,D,20080214,000000,5.20083,5.37974,4.87169,4.87775,295050,0
+RGR.US,D,20080215,000000,4.92376,5.21211,4.90649,5.17184,423470,0
+RGR.US,D,20080219,000000,5.28754,5.37974,4.77941,4.77941,425099,0
+RGR.US,D,20080220,000000,4.78504,5.34502,4.78504,5.3162,305916,0
+RGR.US,D,20080221,000000,5.36255,5.36255,4.82548,4.85439,409035,0
+RGR.US,D,20080222,000000,4.87169,4.9756,4.79103,4.85439,240637,0
+RGR.US,D,20080225,000000,4.86635,5.05075,4.81985,5.02783,273723,0
+RGR.US,D,20080226,000000,5.01014,5.30474,4.99301,5.26422,313834,0
+RGR.US,D,20080227,000000,5.25848,5.25848,4.65824,4.67534,640656,0
+RGR.US,D,20080228,000000,4.7044,4.89518,4.62934,4.69288,438237,0
+RGR.US,D,20080229,000000,4.69858,4.72765,4.55996,4.55996,330645,0
+RGR.US,D,20080303,000000,4.53098,4.69288,4.5024,4.63506,402864,0
+RGR.US,D,20080304,000000,4.65824,4.65824,4.4735,4.49668,524540,0
+RGR.US,D,20080305,000000,4.49668,4.74477,4.47913,4.66388,368518,0
+RGR.US,D,20080306,000000,4.66388,4.72765,4.35795,4.38098,361922,0
+RGR.US,D,20080307,000000,4.32907,4.64634,4.32907,4.57176,278399,0
+RGR.US,D,20080310,000000,4.61221,4.7044,4.43306,4.5024,245508,0
+RGR.US,D,20080311,000000,4.60606,4.65824,4.45017,4.64634,305489,0
+RGR.US,D,20080312,000000,4.65242,4.65242,4.44467,4.44467,257031,0
+RGR.US,D,20080313,000000,4.42159,4.55451,4.38688,4.53098,535256,0
+RGR.US,D,20080314,000000,4.55996,4.69288,4.49668,4.58896,336256,0
+RGR.US,D,20080317,000000,4.46769,4.74477,4.46769,4.57733,299997,0
+RGR.US,D,20080318,000000,4.62375,4.73313,4.53098,4.7044,278399,0
+RGR.US,D,20080319,000000,4.72175,4.75043,4.40988,4.41577,350523,0
+RGR.US,D,20080320,000000,4.51388,4.64088,4.5024,4.56561,751875,0
+RGR.US,D,20080324,000000,4.58323,4.65824,4.38688,4.4735,396812,0
+RGR.US,D,20080325,000000,4.48506,4.5947,4.46196,4.58896,138245,0
+RGR.US,D,20080326,000000,4.5947,4.62934,4.4735,4.61777,268434,0
+RGR.US,D,20080327,000000,4.64634,5.01594,4.56561,4.92376,511752,0
+RGR.US,D,20080328,000000,4.89518,5.04476,4.67534,4.68695,476367,0
+RGR.US,D,20080331,000000,4.63506,5.10242,4.63506,4.75631,724898,0
+RGR.US,D,20080401,000000,4.86635,4.92376,4.73313,4.83723,393576,0
+RGR.US,D,20080402,000000,4.78504,4.90649,4.61777,4.87775,407296,0
+RGR.US,D,20080403,000000,4.91229,4.93541,4.81985,4.87775,236651,0
+RGR.US,D,20080404,000000,4.90035,4.90035,4.62375,4.68124,268161,0
+RGR.US,D,20080407,000000,4.65824,4.73313,4.61777,4.62934,157997,0
+RGR.US,D,20080408,000000,4.55996,4.81403,4.55996,4.79684,184505,0
+RGR.US,D,20080409,000000,4.81403,4.81403,4.47913,4.53714,361734,0
+RGR.US,D,20080410,000000,4.54842,4.72765,4.53098,4.58323,208052,0
+RGR.US,D,20080411,000000,4.5024,4.57176,4.43306,4.45017,279553,0
+RGR.US,D,20080414,000000,4.39296,4.45017,4.26546,4.26546,505732,0
+RGR.US,D,20080415,000000,4.29467,4.37541,4.23679,4.36378,278689,0
+RGR.US,D,20080416,000000,4.42725,4.43306,4.32907,4.42159,155058,0
+RGR.US,D,20080417,000000,4.42725,4.42725,4.25407,4.26546,287318,0
+RGR.US,D,20080418,000000,4.32907,4.40988,4.21935,4.28879,288123,0
+RGR.US,D,20080421,000000,4.30067,4.35795,4.23108,4.35224,186898,0
+RGR.US,D,20080422,000000,4.31759,4.35795,4.21935,4.22552,239952,0
+RGR.US,D,20080423,000000,4.41577,5.12591,4.37541,5.02783,1541945,0
+RGR.US,D,20080424,000000,5.01014,5.10242,4.64088,5.01594,950954,0
+RGR.US,D,20080425,000000,4.9986,5.13713,4.91786,5.00465,336888,0
+RGR.US,D,20080428,000000,4.87775,4.96429,4.53098,4.60606,737816,0
+RGR.US,D,20080429,000000,4.60606,4.61777,4.31759,4.38098,938840,0
+RGR.US,D,20080430,000000,4.38688,4.50824,4.31759,4.34077,572433,0
+RGR.US,D,20080501,000000,4.32907,4.40988,4.23108,4.33487,549993,0
+RGR.US,D,20080502,000000,4.38098,4.49668,4.27175,4.41577,763242,0
+RGR.US,D,20080505,000000,4.42159,4.52542,4.30067,4.32351,924007,0
+RGR.US,D,20080506,000000,4.32907,4.37541,4.28281,4.31197,630720,0
+RGR.US,D,20080507,000000,4.30067,4.37541,4.15572,4.15572,678758,0
+RGR.US,D,20080508,000000,4.20226,4.2427,4.05199,4.19069,666073,0
+RGR.US,D,20080509,000000,4.20226,4.30067,4.12701,4.17889,627197,0
+RGR.US,D,20080512,000000,4.18506,4.30589,4.16762,4.30589,555110,0
+RGR.US,D,20080513,000000,4.32351,4.41577,4.30067,4.37541,550541,0
+RGR.US,D,20080514,000000,4.37541,4.41577,4.35795,4.38098,352645,0
+RGR.US,D,20080515,000000,4.37541,4.39833,4.33487,4.35224,260042,0
+RGR.US,D,20080516,000000,4.36378,4.46196,4.32907,4.40988,469525,0
+RGR.US,D,20080519,000000,4.38688,4.39833,4.31759,4.36378,504205,0
+RGR.US,D,20080520,000000,4.35795,4.40415,4.32907,4.36378,319920,0
+RGR.US,D,20080521,000000,4.38688,4.43306,4.28879,4.32907,620632,0
+RGR.US,D,20080522,000000,4.33487,4.51962,4.32907,4.37541,412704,0
+RGR.US,D,20080523,000000,4.34652,4.4735,4.34652,4.42159,162983,0
+RGR.US,D,20080527,000000,4.41577,4.55996,4.41577,4.55996,217667,0
+RGR.US,D,20080528,000000,4.5947,4.61777,4.43306,4.54842,223428,0
+RGR.US,D,20080529,000000,4.54278,4.5947,4.43306,4.44467,224651,0
+RGR.US,D,20080530,000000,4.43879,4.51962,4.39833,4.40988,355818,0
+RGR.US,D,20080602,000000,4.41577,4.43306,4.32907,4.35224,315049,0
+RGR.US,D,20080603,000000,4.37541,4.45614,4.37541,4.43879,341760,0
+RGR.US,D,20080604,000000,4.46196,4.51388,4.42159,4.46769,230878,0
+RGR.US,D,20080605,000000,4.43306,4.4907,4.36378,4.43879,220218,0
+RGR.US,D,20080606,000000,4.39296,4.44467,4.28879,4.30067,261671,0
+RGR.US,D,20080609,000000,4.28879,4.36969,4.2427,4.24817,253725,0
+RGR.US,D,20080610,000000,4.19069,4.28281,4.19069,4.21344,230120,0
+RGR.US,D,20080611,000000,4.21344,4.2427,4.12701,4.12701,257946,0
+RGR.US,D,20080612,000000,4.17889,4.24817,4.09851,4.09851,251980,0
+RGR.US,D,20080613,000000,4.13855,4.27175,4.13855,4.26546,246140,0
+RGR.US,D,20080616,000000,4.27175,4.27175,4.16762,4.17889,158438,0
+RGR.US,D,20080617,000000,4.17345,4.21935,4.12701,4.12701,221104,0
+RGR.US,D,20080618,000000,4.1098,4.13855,4.09261,4.1098,377274,0
+RGR.US,D,20080619,000000,4.10398,4.13306,4.06928,4.11553,216858,0
+RGR.US,D,20080620,000000,4.07533,4.1967,4.01179,4.01179,606057,0
+RGR.US,D,20080623,000000,4.07533,4.15572,4.01179,4.09851,252153,0
+RGR.US,D,20080624,000000,4.07533,4.1967,4.06928,4.17345,268373,0
+RGR.US,D,20080625,000000,4.17345,4.22552,4.17345,4.22552,416489,0
+RGR.US,D,20080626,000000,4.20226,4.41577,4.15572,4.21935,1059405,0
+RGR.US,D,20080627,000000,4.2427,4.34652,4.13306,4.19069,3555745,0
+RGR.US,D,20080630,000000,4.23679,4.28879,4.05199,4.07533,362865,0
+RGR.US,D,20080701,000000,4.04062,4.09261,3.954,4.06928,566746,0
+RGR.US,D,20080702,000000,4.04062,4.08654,3.9711,4.01179,386355,0
+RGR.US,D,20080703,000000,3.97715,4.04062,3.954,3.9711,233130,0
+RGR.US,D,20080707,000000,4.01743,4.05199,3.86751,3.89044,333130,0
+RGR.US,D,20080708,000000,3.86751,3.9711,3.79809,3.9422,280225,0
+RGR.US,D,20080709,000000,3.9308,3.94843,3.87324,3.88472,127518,0
+RGR.US,D,20080710,000000,3.84435,3.8789,3.62499,3.72898,477242,0
+RGR.US,D,20080711,000000,3.66554,3.70582,3.59602,3.65949,319511,0
+RGR.US,D,20080714,000000,3.72326,3.76346,3.63671,3.68847,214744,0
+RGR.US,D,20080715,000000,3.69417,3.80939,3.63671,3.73472,167498,0
+RGR.US,D,20080716,000000,3.74602,3.8789,3.69417,3.8789,173232,0
+RGR.US,D,20080717,000000,3.86751,4.09851,3.79809,4.09851,369230,0
+RGR.US,D,20080718,000000,4.09851,4.12701,3.954,4.05199,148628,0
+RGR.US,D,20080721,000000,4.04062,4.12701,4.04062,4.10398,177578,0
+RGR.US,D,20080722,000000,4.12701,4.35224,4.06928,4.32907,380830,0
+RGR.US,D,20080723,000000,4.32907,4.52542,4.27175,4.52542,420054,0
+RGR.US,D,20080724,000000,3.84435,3.8789,3.23265,3.33631,1692067,0
+RGR.US,D,20080725,000000,3.44052,3.57318,3.37708,3.38231,880174,0
+RGR.US,D,20080728,000000,3.41162,3.42867,3.23821,3.23821,584203,0
+RGR.US,D,20080729,000000,3.2441,3.38822,3.2441,3.3593,366260,0
+RGR.US,D,20080730,000000,3.37093,3.48073,3.31339,3.39435,415838,0
+RGR.US,D,20080731,000000,3.4171,3.57889,3.4171,3.4921,330424,0
+RGR.US,D,20080801,000000,3.48646,3.52111,3.42867,3.46338,295896,0
+RGR.US,D,20080804,000000,3.51528,3.51528,3.39991,3.45182,267929,0
+RGR.US,D,20080805,000000,3.42292,3.56719,3.39991,3.52111,358749,0
+RGR.US,D,20080806,000000,3.46902,3.57889,3.46338,3.51528,265838,0
+RGR.US,D,20080807,000000,3.49792,3.66554,3.49792,3.59019,312877,0
+RGR.US,D,20080808,000000,3.58449,3.73472,3.58449,3.69417,557053,0
+RGR.US,D,20080811,000000,3.74044,3.86163,3.59019,3.79809,487827,0
+RGR.US,D,20080812,000000,3.82709,3.9711,3.80383,3.88472,378177,0
+RGR.US,D,20080813,000000,3.88472,4.05199,3.88472,4.00565,360390,0
+RGR.US,D,20080814,000000,4.01179,4.09261,3.96553,4.06369,354793,0
+RGR.US,D,20080815,000000,4.02916,4.08654,3.95971,4.01179,298018,0
+RGR.US,D,20080818,000000,4.06928,4.17889,3.99433,4.00017,470592,0
+RGR.US,D,20080819,000000,3.9422,4.12701,3.91372,4.08654,260006,0
+RGR.US,D,20080820,000000,4.04062,4.17889,4.00017,4.06369,247878,0
+RGR.US,D,20080821,000000,4.0579,4.17889,4.0579,4.11553,149810,0
+RGR.US,D,20080822,000000,4.13306,4.16762,4.03463,4.13855,168888,0
+RGR.US,D,20080825,000000,4.10398,4.17345,4.01743,4.17345,258053,0
+RGR.US,D,20080826,000000,4.12701,4.17889,4.04616,4.06369,186571,0
+RGR.US,D,20080827,000000,4.05199,4.17889,4.05199,4.13855,164015,0
+RGR.US,D,20080828,000000,4.13306,4.2427,4.10398,4.20226,125382,0
+RGR.US,D,20080829,000000,4.20806,4.2427,4.15572,4.21344,95852.5,0
+RGR.US,D,20080902,000000,4.26007,4.30067,4.21935,4.2427,135022,0
+RGR.US,D,20080903,000000,4.21935,4.32907,4.21935,4.23679,164066,0
+RGR.US,D,20080904,000000,4.25407,4.34652,4.19069,4.20226,192951,0
+RGR.US,D,20080905,000000,4.23679,4.35224,4.18506,4.28281,176185,0
+RGR.US,D,20080908,000000,4.32907,4.43879,4.31197,4.41577,196613,0
+RGR.US,D,20080909,000000,4.43306,4.43306,4.07533,4.07533,263071,0
+RGR.US,D,20080910,000000,4.15025,4.15025,4.01743,4.02916,157361,0
+RGR.US,D,20080911,000000,3.98298,4.06928,3.98298,4.06928,171341,0
+RGR.US,D,20080912,000000,3.97715,4.09261,3.96553,4.04062,148200,0
+RGR.US,D,20080915,000000,4.00565,4.06369,3.90773,3.91372,148520,0
+RGR.US,D,20080916,000000,3.90773,4.10398,3.89044,4.10398,210942,0
+RGR.US,D,20080917,000000,3.97715,4.26007,3.97715,4.10398,255963,0
+RGR.US,D,20080918,000000,4.20806,4.32907,4.06369,4.27175,332632,0
+RGR.US,D,20080919,000000,4.5947,4.5947,4.00565,4.00565,246843,0
+RGR.US,D,20080922,000000,4.00565,4.02317,3.89659,3.95971,189074,0
+RGR.US,D,20080923,000000,3.925,4.18506,3.925,4.04062,217022,0
+RGR.US,D,20080924,000000,3.98298,4.09261,3.9711,3.9711,130829,0
+RGR.US,D,20080925,000000,3.96553,4.0579,3.954,4.00017,128061,0
+RGR.US,D,20080926,000000,3.98298,4.1098,3.98298,4.04062,151708,0
+RGR.US,D,20080929,000000,3.98298,4.1618,3.80383,3.86751,230161,0
+RGR.US,D,20080930,000000,3.87324,4.04062,3.87324,4.00565,122194,0
+RGR.US,D,20081001,000000,4.03463,4.09851,3.97715,4.09851,122951,0
+RGR.US,D,20081002,000000,4.06928,4.06928,3.95971,3.98853,140281,0
+RGR.US,D,20081003,000000,4.04616,4.07533,3.9308,3.93686,114547,0
+RGR.US,D,20081006,000000,3.93686,3.93686,3.44575,3.67657,371843,0
+RGR.US,D,20081007,000000,3.70582,3.95971,3.70582,3.95971,242994,0
+RGR.US,D,20081008,000000,3.85573,4.12701,3.82134,3.93686,241652,0
+RGR.US,D,20081009,000000,3.9711,4.00565,3.72326,3.72326,216104,0
+RGR.US,D,20081010,000000,3.70008,3.9422,3.46338,3.74602,329555,0
+RGR.US,D,20081013,000000,3.83813,4.06369,3.83813,4.06369,176433,0
+RGR.US,D,20081014,000000,4.08106,4.09261,3.96553,3.96553,172846,0
+RGR.US,D,20081015,000000,4.01743,4.0579,3.85573,3.85573,160647,0
+RGR.US,D,20081016,000000,3.8328,4.08654,3.8328,3.98853,199776,0
+RGR.US,D,20081017,000000,3.89659,4.09851,3.89659,4.00017,130328,0
+RGR.US,D,20081020,000000,3.94843,4.08654,3.91945,4.08654,125655,0
+RGR.US,D,20081021,000000,4.05199,4.05199,3.95971,4.01179,78403.6,0
+RGR.US,D,20081022,000000,4.02916,4.06928,3.87324,3.90174,79316.1,0
+RGR.US,D,20081023,000000,3.86751,4.01179,3.82709,3.89659,118051,0
+RGR.US,D,20081024,000000,3.78663,3.98298,3.7519,3.7519,90487.5,0
+RGR.US,D,20081027,000000,3.78082,3.82709,3.72326,3.72326,127740,0
+RGR.US,D,20081028,000000,3.76943,3.80939,3.6132,3.80383,140751,0
+RGR.US,D,20081029,000000,3.80383,3.98853,3.76943,3.954,168009,0
+RGR.US,D,20081030,000000,3.8789,3.8789,3.52111,3.64203,333053,0
+RGR.US,D,20081031,000000,3.69417,4.12701,3.65373,4.12701,247407,0
+RGR.US,D,20081103,000000,4.1098,4.29467,4.04616,4.15025,268355,0
+RGR.US,D,20081104,000000,4.24817,4.24817,4.04062,4.06369,214097,0
+RGR.US,D,20081105,000000,4.01743,4.20226,3.98298,4.0579,203666,0
+RGR.US,D,20081106,000000,4.02317,4.04062,3.40532,3.84435,240439,0
+RGR.US,D,20081107,000000,3.86751,3.925,3.70582,3.70582,125292,0
+RGR.US,D,20081110,000000,3.80383,3.95971,3.74044,3.90174,212601,0
+RGR.US,D,20081111,000000,3.80383,3.90174,3.64824,3.66554,142285,0
+RGR.US,D,20081112,000000,3.68273,3.68273,3.25565,3.25565,288598,0
+RGR.US,D,20081113,000000,3.25565,3.44575,3.16876,3.41162,134029,0
+RGR.US,D,20081114,000000,3.44575,3.602,3.37093,3.37093,129793,0
+RGR.US,D,20081117,000000,3.49792,3.49792,3.18621,3.20365,108262,0
+RGR.US,D,20081118,000000,3.26138,3.37093,3.05907,3.14592,124114,0
+RGR.US,D,20081119,000000,3.18621,3.18621,2.9441,2.9441,108115,0
+RGR.US,D,20081120,000000,2.98437,2.98437,2.60923,2.60923,165855,0
+RGR.US,D,20081121,000000,2.61469,2.99003,2.51685,2.99003,201188,0
+RGR.US,D,20081124,000000,3.07076,3.1167,2.92095,3.03046,134390,0
+RGR.US,D,20081125,000000,3.11131,3.11131,2.89768,2.99584,69310.1,0
+RGR.US,D,20081126,000000,3.0476,3.1167,3.00731,3.0245,73770.8,0
+RGR.US,D,20081128,000000,3.03046,3.41162,2.9784,3.41162,99818.3,0
+RGR.US,D,20081201,000000,3.40532,3.52111,3.2441,3.26704,148637,0
+RGR.US,D,20081202,000000,3.29037,3.54999,3.29037,3.48646,116538,0
+RGR.US,D,20081203,000000,3.49792,3.68273,3.47508,3.67657,96615.5,0
+RGR.US,D,20081204,000000,3.71729,3.89659,3.62499,3.69417,142011,0
+RGR.US,D,20081205,000000,3.61902,3.7519,3.48646,3.73472,178370,0
+RGR.US,D,20081208,000000,3.84435,3.90773,3.53855,3.80939,92751.7,0
+RGR.US,D,20081209,000000,3.81546,3.89659,3.68273,3.74602,122994,0
+RGR.US,D,20081210,000000,3.72898,3.79237,3.58449,3.70582,43844,0
+RGR.US,D,20081211,000000,3.71137,3.91945,3.71137,3.8789,113421,0
+RGR.US,D,20081212,000000,3.82134,4.00565,3.79237,3.89044,133670,0
+RGR.US,D,20081215,000000,3.93686,4.01179,3.81546,3.9711,100873,0
+RGR.US,D,20081216,000000,4.02916,4.02916,3.89044,3.925,71439,0
+RGR.US,D,20081217,000000,3.85573,4.03463,3.85573,3.98298,92104.9,0
+RGR.US,D,20081218,000000,3.98853,4.1098,3.90773,4.1098,142641,0
+RGR.US,D,20081219,000000,4.12701,4.12701,3.8789,3.97715,89038.6,0
+RGR.US,D,20081222,000000,3.93686,3.93686,3.6132,3.67657,76363.7,0
+RGR.US,D,20081223,000000,3.69417,3.74602,3.51528,3.52667,104929,0
+RGR.US,D,20081224,000000,3.4921,3.50963,3.38822,3.39991,58271.6,0
+RGR.US,D,20081226,000000,3.39435,3.57318,3.39435,3.57318,53862,0
+RGR.US,D,20081229,000000,3.54999,3.59019,3.43437,3.58449,280441,0
+RGR.US,D,20081230,000000,3.55549,3.64203,3.40532,3.53855,410685,0
+RGR.US,D,20081231,000000,3.49792,3.54999,3.44052,3.44575,201725,0
+RGR.US,D,20090102,000000,3.4921,3.61902,3.45748,3.61902,171904,0
+RGR.US,D,20090105,000000,3.59602,3.67127,3.45748,3.64203,329729,0
+RGR.US,D,20090106,000000,3.64203,3.84435,3.59602,3.72326,330389,0
+RGR.US,D,20090107,000000,3.68847,3.86751,3.48646,3.83813,301739,0
+RGR.US,D,20090108,000000,3.83813,3.8789,3.70008,3.84435,224134,0
+RGR.US,D,20090109,000000,3.86751,3.86751,3.72898,3.74602,48532.6,0
+RGR.US,D,20090112,000000,3.67127,3.80939,3.58449,3.65373,65401.2,0
+RGR.US,D,20090113,000000,3.602,3.64824,3.51528,3.56147,88743.1,0
+RGR.US,D,20090114,000000,3.46902,3.63671,3.46902,3.49792,126354,0
+RGR.US,D,20090115,000000,3.48073,3.70008,3.45748,3.59019,106784,0
+RGR.US,D,20090116,000000,3.63081,3.63671,3.56719,3.59602,70525.2,0
+RGR.US,D,20090120,000000,3.60763,3.60763,3.47508,3.47508,51914.6,0
+RGR.US,D,20090121,000000,3.52111,3.63671,3.45748,3.61902,64777,0
+RGR.US,D,20090122,000000,3.56147,3.91372,3.504,3.80939,144665,0
+RGR.US,D,20090123,000000,3.78082,3.8789,3.58449,3.82134,65114,0
+RGR.US,D,20090126,000000,3.87324,4.02916,3.78663,3.88472,100836,0
+RGR.US,D,20090127,000000,3.84435,3.98298,3.73472,3.82709,53081.1,0
+RGR.US,D,20090128,000000,3.89044,3.94843,3.82709,3.89044,59561.6,0
+RGR.US,D,20090129,000000,3.8328,3.86751,3.63671,3.67657,69066.8,0
+RGR.US,D,20090130,000000,3.69417,3.81546,3.61902,3.81546,94909,0
+RGR.US,D,20090202,000000,3.80939,3.80939,3.62499,3.67657,228080,0
+RGR.US,D,20090203,000000,3.68273,3.79237,3.6132,3.72898,85307.7,0
+RGR.US,D,20090204,000000,3.74602,3.89659,3.63671,3.84435,100459,0
+RGR.US,D,20090205,000000,3.82709,3.86751,3.68273,3.80939,94939.9,0
+RGR.US,D,20090206,000000,3.82134,3.95971,3.82134,3.95971,109079,0
+RGR.US,D,20090209,000000,3.96553,4.0579,3.84435,4.01743,135111,0
+RGR.US,D,20090210,000000,4.01179,4.01179,3.71729,3.80939,107349,0
+RGR.US,D,20090211,000000,3.8328,3.90174,3.75772,3.80383,50061,0
+RGR.US,D,20090212,000000,3.79809,3.80383,3.60763,3.67657,65881.8,0
+RGR.US,D,20090213,000000,3.67657,3.77485,3.6132,3.74602,75096.3,0
+RGR.US,D,20090217,000000,3.67657,3.74044,3.55549,3.62499,101871,0
+RGR.US,D,20090218,000000,3.6132,3.70008,3.6132,3.67127,60467,0
+RGR.US,D,20090219,000000,3.69417,3.7519,3.57318,3.57318,97914.9,0
+RGR.US,D,20090220,000000,3.54999,3.7519,3.45182,3.74044,158829,0
+RGR.US,D,20090223,000000,3.7519,4.20806,3.7519,4.13855,452792,0
+RGR.US,D,20090224,000000,4.14445,4.60051,4.14445,4.5024,555795,0
+RGR.US,D,20090225,000000,4.92947,5.33372,4.71596,5.19494,1238064,0
+RGR.US,D,20090226,000000,5.28754,5.31054,4.96429,5.25282,922206,0
+RGR.US,D,20090227,000000,5.2064,5.47782,5.0912,5.43754,722243,0
+RGR.US,D,20090302,000000,5.36811,5.36811,4.65824,4.91229,891827,0
+RGR.US,D,20090303,000000,4.91786,5.32211,4.88895,5.20083,614679,0
+RGR.US,D,20090304,000000,5.30474,5.47193,5.0912,5.45498,882893,0
+RGR.US,D,20090305,000000,5.40837,5.90489,5.33372,5.80066,1081120,0
+RGR.US,D,20090306,000000,5.87029,6.30887,5.76652,5.95707,1954436,0
+RGR.US,D,20090309,000000,5.99744,6.18197,5.82973,5.97974,904284,0
+RGR.US,D,20090310,000000,6.06677,6.17632,5.63366,5.82973,1098742,0
+RGR.US,D,20090311,000000,5.80683,6.02626,5.45498,5.87601,1026818,0
+RGR.US,D,20090312,000000,5.80683,6.25732,5.73755,6.17632,793831,0
+RGR.US,D,20090313,000000,6.25117,6.26297,5.93397,6.03779,574257,0
+RGR.US,D,20090316,000000,6.02626,6.03779,5.71478,5.78953,650188,0
+RGR.US,D,20090317,000000,5.81843,6.08962,5.74327,6.06089,521258,0
+RGR.US,D,20090318,000000,6.05515,6.15307,5.81843,6.0721,347405,0
+RGR.US,D,20090319,000000,6.14743,6.19907,5.72625,5.92824,556764,0
+RGR.US,D,20090320,000000,5.91644,6.19907,5.91644,6.02626,376445,0
+RGR.US,D,20090323,000000,5.99154,6.67284,5.88199,6.67284,850302,0
+RGR.US,D,20090324,000000,6.68482,7.17499,6.55159,6.91495,1001164,0
+RGR.US,D,20090325,000000,7.02965,7.5393,6.74228,6.9962,978678,0
+RGR.US,D,20090326,000000,7.0658,7.21503,6.9962,7.10099,600482,0
+RGR.US,D,20090327,000000,7.17499,7.17499,6.81694,6.97343,467991,0
+RGR.US,D,20090330,000000,6.92735,6.97343,6.34943,6.95541,642458,0
+RGR.US,D,20090331,000000,7.07188,7.28387,6.92735,7.1183,704697,0
+RGR.US,D,20090401,000000,6.62623,6.76562,6.40723,6.67841,1235089,0
+RGR.US,D,20090402,000000,6.70835,7.02391,6.66094,6.73646,920565,0
+RGR.US,D,20090403,000000,6.6967,6.92735,6.56868,6.86817,364641,0
+RGR.US,D,20090406,000000,6.83978,6.92735,6.66661,6.70835,431125,0
+RGR.US,D,20090407,000000,6.67841,6.68482,6.46486,6.58057,402598,0
+RGR.US,D,20090408,000000,6.67841,6.67841,6.36104,6.48797,266223,0
+RGR.US,D,20090409,000000,6.52218,6.85755,6.50517,6.65514,453734,0
+RGR.US,D,20090413,000000,6.66661,6.74835,6.55159,6.63719,386489,0
+RGR.US,D,20090414,000000,6.54567,6.67284,6.39576,6.50517,458858,0
+RGR.US,D,20090415,000000,6.41878,6.82258,6.41307,6.63223,599504,0
+RGR.US,D,20090416,000000,6.66661,6.83978,6.49362,6.62623,731293,0
+RGR.US,D,20090417,000000,6.6491,7.49911,6.6491,7.43387,1442317,0
+RGR.US,D,20090420,000000,7.36612,7.9143,6.7883,7.0658,1319693,0
+RGR.US,D,20090421,000000,7.09519,7.15756,6.93855,7.08897,445469,0
+RGR.US,D,20090422,000000,7.09519,7.34052,6.01455,6.21097,1362781,0
+RGR.US,D,20090423,000000,6.26297,6.38988,5.81843,6.2456,797497,0
+RGR.US,D,20090424,000000,6.28614,6.50517,6.23413,6.2456,405348,0
+RGR.US,D,20090427,000000,6.30887,6.30887,6.05515,6.12443,445629,0
+RGR.US,D,20090428,000000,6.18197,6.43595,6.04346,6.25732,489922,0
+RGR.US,D,20090429,000000,6.94452,7.50465,6.75419,7.29703,1381376,0
+RGR.US,D,20090430,000000,7.41584,7.72797,7.01295,7.10717,971199,0
+RGR.US,D,20090501,000000,7.1183,7.20821,6.63719,6.71363,867110,0
+RGR.US,D,20090504,000000,6.81062,7.08897,6.72466,7.05938,813001,0
+RGR.US,D,20090505,000000,7.3834,7.54418,7.21503,7.30909,796282,0
+RGR.US,D,20090506,000000,7.45175,7.46926,7.20373,7.21503,443414,0
+RGR.US,D,20090507,000000,7.19835,7.30378,6.49362,6.60948,829503,0
+RGR.US,D,20090508,000000,6.61538,6.87398,6.49362,6.76562,440436,0
+RGR.US,D,20090511,000000,6.79334,6.79334,6.31495,6.38398,1017031,0
+RGR.US,D,20090512,000000,6.50517,6.86817,6.50517,6.75419,545544,0
+RGR.US,D,20090513,000000,6.69011,6.69011,5.95115,6.13604,790285,0
+RGR.US,D,20090514,000000,6.06089,6.42451,6.06089,6.26869,628326,0
+RGR.US,D,20090515,000000,6.34943,6.54567,6.22799,6.4765,607275,0
+RGR.US,D,20090518,000000,6.63223,6.82258,6.52851,6.80548,457813,0
+RGR.US,D,20090519,000000,6.85116,6.9617,6.67284,6.86817,484877,0
+RGR.US,D,20090520,000000,6.96753,6.96753,6.83978,6.90998,505790,0
+RGR.US,D,20090521,000000,6.86817,6.90998,6.51141,6.7775,401372,0
+RGR.US,D,20090522,000000,6.85755,6.95016,6.51141,6.59776,515167,0
+RGR.US,D,20090526,000000,6.49362,6.90375,6.4765,6.74228,373971,0
+RGR.US,D,20090527,000000,6.75419,6.82908,6.58613,6.58613,382301,0
+RGR.US,D,20090528,000000,6.63223,6.63223,6.38988,6.60399,342595,0
+RGR.US,D,20090529,000000,6.70835,6.88083,6.63223,6.85116,935291,0
+RGR.US,D,20090601,000000,7.01295,7.07188,6.83978,6.92126,707574,0
+RGR.US,D,20090602,000000,7.04111,7.10099,6.7883,7.09519,700904,0
+RGR.US,D,20090603,000000,7.20821,7.20821,6.34344,6.49983,996712,0
+RGR.US,D,20090604,000000,6.4706,6.69011,6.4706,6.65514,422332,0
+RGR.US,D,20090605,000000,6.78341,6.81694,6.53996,6.67841,334374,0
+RGR.US,D,20090608,000000,6.58613,6.87398,6.52851,6.83978,497085,0
+RGR.US,D,20090609,000000,6.84525,7.21503,6.77111,6.90998,718754,0
+RGR.US,D,20090610,000000,7.07188,7.15208,6.71363,7.03486,495435,0
+RGR.US,D,20090611,000000,7.01295,7.03486,6.77111,6.78341,511667,0
+RGR.US,D,20090612,000000,6.78341,6.93289,6.73646,6.88083,237177,0
+RGR.US,D,20090615,000000,6.799,6.84525,6.43595,6.63719,394131,0
+RGR.US,D,20090616,000000,6.66094,6.73646,6.49983,6.60948,395132,0
+RGR.US,D,20090617,000000,6.63719,6.73646,6.40723,6.63719,279765,0
+RGR.US,D,20090618,000000,6.61538,6.76562,6.46486,6.71363,326912,0
+RGR.US,D,20090619,000000,6.78341,7.36005,6.78341,7.35313,1196268,0
+RGR.US,D,20090622,000000,7.12865,7.2389,6.52218,6.60399,1385157,0
+RGR.US,D,20090623,000000,6.51141,6.7021,6.29187,6.67284,882761,0
+RGR.US,D,20090624,000000,6.74835,6.87398,6.58613,6.6491,417843,0
+RGR.US,D,20090625,000000,6.6491,6.81062,6.56261,6.6967,483223,0
+RGR.US,D,20090626,000000,6.70835,7.16841,6.65514,7.0658,4852634,0
+RGR.US,D,20090629,000000,7.05348,7.10099,6.81062,7.08289,970874,0
+RGR.US,D,20090630,000000,7.04111,7.34052,7.04111,7.18024,836908,0
+RGR.US,D,20090701,000000,7.22624,7.46926,7.10717,7.4011,697986,0
+RGR.US,D,20090702,000000,7.29088,7.50465,7.17499,7.22042,364804,0
+RGR.US,D,20090706,000000,7.30378,7.30378,6.78341,7.1402,388608,0
+RGR.US,D,20090707,000000,7.16228,7.21503,7.01295,7.11248,489611,0
+RGR.US,D,20090708,000000,7.19835,7.19835,6.7775,6.86817,582080,0
+RGR.US,D,20090709,000000,6.89903,6.98371,6.72466,6.83978,402656,0
+RGR.US,D,20090710,000000,6.83414,6.85116,6.58057,6.7775,325264,0
+RGR.US,D,20090713,000000,6.89903,7.07188,6.77111,7.00782,311988,0
+RGR.US,D,20090714,000000,7.01887,7.41584,6.97788,7.31455,437664,0
+RGR.US,D,20090715,000000,7.45175,7.59229,7.31455,7.54959,534844,0
+RGR.US,D,20090716,000000,7.56061,7.8741,7.46926,7.83214,519991,0
+RGR.US,D,20090717,000000,7.8387,8.12186,7.64792,8.07636,498837,0
+RGR.US,D,20090720,000000,8.1977,8.42522,8.09994,8.30554,504601,0
+RGR.US,D,20090721,000000,8.30979,8.42522,7.68407,8.05948,582292,0
+RGR.US,D,20090722,000000,7.93258,8.21286,7.85035,7.99249,314444,0
+RGR.US,D,20090723,000000,8.05274,8.3772,8.00506,8.21795,382095,0
+RGR.US,D,20090724,000000,8.09994,8.32409,8.03421,8.23142,246969,0
+RGR.US,D,20090727,000000,8.28197,8.37214,8.14294,8.20866,249690,0
+RGR.US,D,20090728,000000,8.2036,8.2036,7.90764,8.06369,523764,0
+RGR.US,D,20090729,000000,8.05274,8.18169,7.87908,8.09994,854848,0
+RGR.US,D,20090730,000000,8.55588,8.77327,6.97788,7.19835,3197460,0
+RGR.US,D,20090731,000000,7.23172,7.45804,7.19229,7.20373,816449,0
+RGR.US,D,20090803,000000,7.37312,7.40557,6.76562,6.85116,1208029,0
+RGR.US,D,20090804,000000,6.61538,6.74228,6.4416,6.54567,1482961,0
+RGR.US,D,20090805,000000,6.59776,6.69011,6.49362,6.53996,797942,0
+RGR.US,D,20090806,000000,6.52218,6.63223,6.49362,6.49983,448448,0
+RGR.US,D,20090807,000000,6.52218,6.71363,6.49362,6.60948,491389,0
+RGR.US,D,20090810,000000,6.63223,6.69011,6.52218,6.68482,528421,0
+RGR.US,D,20090811,000000,6.62623,6.88083,6.60948,6.799,640904,0
+RGR.US,D,20090812,000000,6.82908,6.92735,6.81062,6.85755,523907,0
+RGR.US,D,20090813,000000,6.92735,7.1183,6.86817,7.10099,444949,0
+RGR.US,D,20090814,000000,7.07188,7.07188,6.83414,6.94452,775790,0
+RGR.US,D,20090817,000000,6.85116,6.90375,6.54567,6.89903,385770,0
+RGR.US,D,20090818,000000,6.97343,7.02965,6.81062,6.84525,403201,0
+RGR.US,D,20090819,000000,6.84525,7.05348,6.6967,7.05348,502285,0
+RGR.US,D,20090820,000000,7.05938,7.15756,6.93289,7.10099,672749,0
+RGR.US,D,20090821,000000,7.10717,7.40557,7.02391,7.30909,683065,0
+RGR.US,D,20090824,000000,7.32449,7.49297,7.24495,7.39547,520530,0
+RGR.US,D,20090825,000000,7.43387,7.8741,7.36612,7.78166,1177358,0
+RGR.US,D,20090826,000000,7.72257,7.90384,7.6122,7.85607,628688,0
+RGR.US,D,20090827,000000,7.8264,8.05274,7.6122,7.85607,476515,0
+RGR.US,D,20090828,000000,7.92678,7.92678,7.74662,7.8618,284387,0
+RGR.US,D,20090831,000000,7.87908,8.06369,7.50465,7.96923,534784,0
+RGR.US,D,20090901,000000,8.07636,8.07636,7.39547,7.50465,653509,0
+RGR.US,D,20090902,000000,7.46387,7.49911,7.15208,7.17499,402463,0
+RGR.US,D,20090903,000000,7.20373,7.46926,7.1183,7.41037,251614,0
+RGR.US,D,20090904,000000,7.54418,7.58598,7.26095,7.5393,309883,0
+RGR.US,D,20090908,000000,7.65265,7.74012,7.17499,7.26095,477888,0
+RGR.US,D,20090909,000000,7.24495,7.3834,7.21503,7.25557,245648,0
+RGR.US,D,20090910,000000,7.51571,7.53222,7.01295,7.34692,467170,0
+RGR.US,D,20090911,000000,7.38929,7.44011,7.04111,7.10099,240514,0
+RGR.US,D,20090914,000000,7.05348,7.09519,6.93289,7.0658,204387,0
+RGR.US,D,20090915,000000,7.27859,7.45804,7.0658,7.29703,696062,0
+RGR.US,D,20090916,000000,7.33073,7.38929,7.13396,7.2724,312668,0
+RGR.US,D,20090917,000000,7.2672,7.54959,7.21503,7.53222,377710,0
+RGR.US,D,20090918,000000,7.53222,7.64792,7.38929,7.58598,741825,0
+RGR.US,D,20090921,000000,7.40557,7.59229,7.37861,7.51015,201056,0
+RGR.US,D,20090922,000000,7.52125,7.61937,7.44011,7.48207,489352,0
+RGR.US,D,20090923,000000,7.67842,7.67842,7.37861,7.46387,278201,0
+RGR.US,D,20090924,000000,7.48207,7.57243,7.36005,7.45175,319406,0
+RGR.US,D,20090925,000000,7.48747,7.55588,7.36612,7.49911,246130,0
+RGR.US,D,20090928,000000,7.56694,7.59229,7.36005,7.37312,296864,0
+RGR.US,D,20090929,000000,7.37312,7.50465,7.37312,7.45175,225487,0
+RGR.US,D,20090930,000000,7.47567,7.61937,7.36005,7.46926,401255,0
+RGR.US,D,20091001,000000,7.42757,7.51571,7.13396,7.20821,437387,0
+RGR.US,D,20091002,000000,7.14677,7.31455,6.82908,7.09519,440032,0
+RGR.US,D,20091005,000000,7.08897,7.21503,7.01887,7.05348,208790,0
+RGR.US,D,20091006,000000,7.07188,7.37861,7.07188,7.23172,192718,0
+RGR.US,D,20091007,000000,7.21503,7.3834,7.18024,7.2724,171971,0
+RGR.US,D,20091008,000000,7.3191,7.47567,7.2389,7.4011,250107,0
+RGR.US,D,20091009,000000,7.39547,7.46926,7.29703,7.43387,193742,0
+RGR.US,D,20091012,000000,7.49297,7.52125,7.22042,7.29703,181091,0
+RGR.US,D,20091013,000000,7.26095,7.29088,6.93855,7.15756,390560,0
+RGR.US,D,20091014,000000,7.20373,7.39547,7.18619,7.37861,233079,0
+RGR.US,D,20091015,000000,7.31455,7.38929,7.22624,7.25557,304332,0
+RGR.US,D,20091016,000000,7.2724,7.44011,7.13396,7.19229,604535,0
+RGR.US,D,20091019,000000,7.19835,7.55588,7.19835,7.52673,467265,0
+RGR.US,D,20091020,000000,7.59229,7.59229,7.31455,7.5393,368673,0
+RGR.US,D,20091021,000000,7.59229,7.82144,7.48207,7.50465,697118,0
+RGR.US,D,20091022,000000,7.50465,7.90764,7.41037,7.77508,519755,0
+RGR.US,D,20091023,000000,7.81579,7.87908,7.30909,7.50465,434823,0
+RGR.US,D,20091026,000000,7.47567,7.68407,7.36005,7.52673,565520,0
+RGR.US,D,20091027,000000,7.56061,7.56061,7.21503,7.39547,403676,0
+RGR.US,D,20091028,000000,7.34692,7.37861,5.5471,6.55159,2616508,0
+RGR.US,D,20091029,000000,6.56261,6.7883,6.19343,6.48231,1194069,0
+RGR.US,D,20091030,000000,6.88637,6.89903,6.06089,6.12983,633487,0
+RGR.US,D,20091102,000000,6.17632,6.31495,5.92236,6.00302,555639,0
+RGR.US,D,20091103,000000,5.93397,6.21661,5.83589,6.19907,482258,0
+RGR.US,D,20091104,000000,6.17632,6.32615,6.08962,6.26297,469836,0
+RGR.US,D,20091105,000000,6.29187,6.44751,6.19907,6.36104,357221,0
+RGR.US,D,20091106,000000,6.38988,6.63719,6.37849,6.41878,288798,0
+RGR.US,D,20091109,000000,6.52851,6.58057,6.44751,6.49983,338238,0
+RGR.US,D,20091110,000000,6.48797,6.58057,6.20532,6.37849,259880,0
+RGR.US,D,20091111,000000,6.39576,6.65514,6.39576,6.65514,295548,0
+RGR.US,D,20091112,000000,6.66661,6.70835,6.49362,6.58057,234358,0
+RGR.US,D,20091113,000000,6.6967,6.6967,6.44751,6.55159,220646,0
+RGR.US,D,20091116,000000,6.60948,6.68482,6.53996,6.58057,344370,0
+RGR.US,D,20091117,000000,6.60399,6.60399,6.50517,6.58057,209658,0
+RGR.US,D,20091118,000000,6.59776,6.60948,6.4706,6.54567,256205,0
+RGR.US,D,20091119,000000,6.55706,6.55706,6.27452,6.33233,365752,0
+RGR.US,D,20091120,000000,6.29187,6.45904,6.25732,6.35549,250025,0
+RGR.US,D,20091123,000000,6.38988,6.41307,6.26869,6.35549,263575,0
+RGR.US,D,20091124,000000,6.37242,6.37242,6.06677,6.15307,380960,0
+RGR.US,D,20091125,000000,6.11858,6.16486,6.06089,6.12983,212101,0
+RGR.US,D,20091127,000000,6.08396,6.49362,6.04924,6.40723,190229,0
+RGR.US,D,20091130,000000,6.46486,6.46486,6.11858,6.21097,272932,0
+RGR.US,D,20091201,000000,6.25732,6.43595,6.08962,6.33233,393967,0
+RGR.US,D,20091202,000000,6.34943,6.62059,6.34943,6.43039,396920,0
+RGR.US,D,20091203,000000,6.46486,6.52218,6.17632,6.18779,407106,0
+RGR.US,D,20091204,000000,6.08962,6.21097,6.00302,6.14169,646646,0
+RGR.US,D,20091207,000000,6.11254,6.14743,6.06677,6.12443,211247,0
+RGR.US,D,20091208,000000,6.11858,6.14743,5.89353,5.91644,397037,0
+RGR.US,D,20091209,000000,5.91644,6.03182,5.76056,6.02061,481690,0
+RGR.US,D,20091210,000000,6.0721,6.0721,5.76056,5.76652,485580,0
+RGR.US,D,20091211,000000,5.83589,6.10714,5.71478,5.80066,756717,0
+RGR.US,D,20091214,000000,5.84137,5.86464,5.76652,5.80066,430346,0
+RGR.US,D,20091215,000000,5.82424,5.91644,5.74949,5.75481,451394,0
+RGR.US,D,20091216,000000,5.84137,5.90489,5.74949,5.80066,296262,0
+RGR.US,D,20091217,000000,5.73755,5.85308,5.73179,5.78363,447077,0
+RGR.US,D,20091218,000000,5.81843,5.85308,5.76056,5.84137,735547,0
+RGR.US,D,20091221,000000,5.84717,5.94535,5.77809,5.88754,412413,0
+RGR.US,D,20091222,000000,5.86464,5.91644,5.80683,5.87601,212557,0
+RGR.US,D,20091223,000000,5.88199,5.88754,5.77208,5.86464,328554,0
+RGR.US,D,20091224,000000,5.86464,5.91644,5.78363,5.88754,76379.1,0
+RGR.US,D,20091228,000000,5.88754,5.90489,5.74949,5.75481,885951,0
+RGR.US,D,20091229,000000,5.76652,5.82424,5.74327,5.79551,233010,0
+RGR.US,D,20091230,000000,5.75481,5.82973,5.74949,5.82973,244414,0
+RGR.US,D,20091231,000000,5.82973,5.85308,5.59919,5.59919,377144,0
+RGR.US,D,20100104,000000,5.77809,6.08396,5.77809,5.91087,1365444,0
+RGR.US,D,20100105,000000,5.95115,6.25732,5.93954,6.11254,808502,0
+RGR.US,D,20100106,000000,6.16486,6.34943,6.05515,6.06677,789012,0
+RGR.US,D,20100107,000000,6.08396,6.21661,5.99744,6.04346,410179,0
+RGR.US,D,20100108,000000,6.01455,6.12443,5.93397,6.00889,352866,0
+RGR.US,D,20100111,000000,6.08396,6.10125,6.00302,6.05515,290970,0
+RGR.US,D,20100112,000000,6.01455,6.23413,6.01455,6.03182,313963,0
+RGR.US,D,20100113,000000,6.03182,6.11858,5.99154,6.08962,267069,0
+RGR.US,D,20100114,000000,6.04924,6.17632,6.03182,6.10714,243318,0
+RGR.US,D,20100115,000000,6.21661,6.51703,6.17068,6.46486,928908,0
+RGR.US,D,20100119,000000,6.51703,6.63223,6.50517,6.59218,499510,0
+RGR.US,D,20100120,000000,6.57441,6.58057,6.23413,6.40125,367202,0
+RGR.US,D,20100121,000000,6.42451,6.42451,6.17632,6.32615,469650,0
+RGR.US,D,20100122,000000,6.36104,6.4706,6.26297,6.31495,430414,0
+RGR.US,D,20100125,000000,6.36679,6.37242,6.18197,6.34943,307784,0
+RGR.US,D,20100126,000000,6.37242,6.45368,6.2225,6.37849,276708,0
+RGR.US,D,20100127,000000,6.34344,6.4416,6.2397,6.35549,336479,0
+RGR.US,D,20100128,000000,6.37242,6.42451,6.16486,6.19343,284964,0
+RGR.US,D,20100129,000000,6.25117,6.31495,5.97974,6.01455,444007,0
+RGR.US,D,20100201,000000,6.01455,6.27973,5.99154,6.17632,380455,0
+RGR.US,D,20100202,000000,6.19907,6.20532,6.0783,6.10714,278478,0
+RGR.US,D,20100203,000000,6.12983,6.14743,6.00889,6.12443,228119,0
+RGR.US,D,20100204,000000,6.06089,6.14743,5.99154,6.02626,283392,0
+RGR.US,D,20100205,000000,6.03182,6.0721,5.80683,6.03779,289401,0
+RGR.US,D,20100208,000000,6.06089,6.41307,6.03182,6.11858,396599,0
+RGR.US,D,20100209,000000,6.22799,6.40723,6.16486,6.37242,426052,0
+RGR.US,D,20100210,000000,6.35549,6.41878,6.29187,6.40125,261952,0
+RGR.US,D,20100211,000000,6.41307,6.51703,6.3382,6.51703,266025,0
+RGR.US,D,20100212,000000,6.43595,6.44751,6.30324,6.37242,270213,0
+RGR.US,D,20100216,000000,6.43039,6.67841,6.36104,6.63719,530475,0
+RGR.US,D,20100217,000000,6.66094,6.68482,6.4706,6.55159,210473,0
+RGR.US,D,20100218,000000,6.60399,6.67841,6.43595,6.67841,267028,0
+RGR.US,D,20100219,000000,6.67284,6.7021,6.56868,6.61538,265631,0
+RGR.US,D,20100222,000000,6.66094,6.71833,6.62059,6.6967,240450,0
+RGR.US,D,20100223,000000,6.71833,6.7775,6.60948,6.72466,314078,0
+RGR.US,D,20100224,000000,6.7775,6.7775,6.56868,6.66661,237162,0
+RGR.US,D,20100225,000000,6.56261,6.75419,6.55706,6.6967,785867,0
+RGR.US,D,20100226,000000,6.68482,6.89903,6.68482,6.7883,527758,0
+RGR.US,D,20100301,000000,6.83414,6.83978,6.63223,6.81062,553248,0
+RGR.US,D,20100302,000000,6.83978,6.88637,6.75996,6.77111,458333,0
+RGR.US,D,20100303,000000,6.75996,6.92735,6.71363,6.74228,495073,0
+RGR.US,D,20100304,000000,6.7883,6.98371,6.75419,6.98371,416409,0
+RGR.US,D,20100305,000000,7.04111,7.30378,6.98371,7.24495,825727,0
+RGR.US,D,20100308,000000,7.13396,7.24495,7.08289,7.23172,804055,0
+RGR.US,D,20100309,000000,7.19835,7.3834,7.16841,7.33622,640974,0
+RGR.US,D,20100310,000000,7.33073,7.47567,7.17499,7.43387,652486,0
+RGR.US,D,20100311,000000,7.43387,7.46387,7.28387,7.34692,313003,0
+RGR.US,D,20100312,000000,7.34692,7.34692,7.07724,7.13396,450931,0
+RGR.US,D,20100315,000000,7.18619,7.20373,6.9617,7.07188,444210,0
+RGR.US,D,20100316,000000,7.08897,7.15756,7.03486,7.07188,286895,0
+RGR.US,D,20100317,000000,7.07724,7.17499,7.01295,7.12865,279161,0
+RGR.US,D,20100318,000000,7.08897,7.20821,7.07724,7.16841,315293,0
+RGR.US,D,20100319,000000,7.15208,7.25557,7.05348,7.13396,440955,0
+RGR.US,D,20100322,000000,7.09519,7.28387,7.08289,7.25027,416400,0
+RGR.US,D,20100323,000000,7.2389,7.34052,7.23172,7.33073,265791,0
+RGR.US,D,20100324,000000,7.36612,7.38929,7.28387,7.30378,282830,0
+RGR.US,D,20100325,000000,7.34052,7.41584,7.26095,7.29703,321354,0
+RGR.US,D,20100326,000000,7.34692,7.3834,7.14677,7.2389,234719,0
+RGR.US,D,20100329,000000,7.25027,7.3834,7.16228,7.34692,255775,0
+RGR.US,D,20100330,000000,7.41037,7.51571,7.01887,7.07724,821575,0
+RGR.US,D,20100331,000000,7.04684,7.12865,6.91495,6.92126,471949,0
+RGR.US,D,20100401,000000,6.9617,7.10099,6.9617,7.07188,789233,0
+RGR.US,D,20100405,000000,7.16841,7.16841,7.02391,7.0658,362534,0
+RGR.US,D,20100406,000000,7.04684,7.46387,7.03486,7.43387,609069,0
+RGR.US,D,20100407,000000,7.46926,7.60747,7.3834,7.60747,710009,0
+RGR.US,D,20100408,000000,7.74012,7.76372,7.57243,7.71147,520005,0
+RGR.US,D,20100409,000000,7.74012,7.80281,7.59229,7.77508,390851,0
+RGR.US,D,20100412,000000,7.81579,7.85035,7.71703,7.77104,315280,0
+RGR.US,D,20100413,000000,7.80281,7.85035,7.57243,7.77104,372149,0
+RGR.US,D,20100414,000000,7.78166,7.9143,7.76372,7.84444,377540,0
+RGR.US,D,20100415,000000,7.82144,8.05274,7.82144,8.04012,370059,0
+RGR.US,D,20100416,000000,8.05948,8.18673,7.87908,8.02916,552876,0
+RGR.US,D,20100419,000000,7.95845,8.11512,7.74662,7.97675,281439,0
+RGR.US,D,20100420,000000,8.02916,8.11005,7.90764,8.07045,234347,0
+RGR.US,D,20100421,000000,8.04685,8.36623,8.04685,8.3595,496601,0
+RGR.US,D,20100422,000000,8.28618,8.96369,8.28618,8.75727,1010397,0
+RGR.US,D,20100423,000000,8.81791,9.02777,8.58107,8.98479,1126763,0
+RGR.US,D,20100426,000000,9.02181,9.23091,9.00409,9.12557,726746,0
+RGR.US,D,20100427,000000,9.1651,9.1786,8.98479,9.00409,748032,0
+RGR.US,D,20100428,000000,9.54183,10.3262,9.36218,10.1281,1966184,0
+RGR.US,D,20100429,000000,10.1484,10.2765,9.69175,9.82161,941549,0
+RGR.US,D,20100430,000000,9.84507,9.84507,9.54183,9.63272,691862,0
+RGR.US,D,20100503,000000,9.73815,10.317,9.66734,9.94632,840014,0
+RGR.US,D,20100504,000000,9.92433,10.1589,9.67324,10.1281,1181440,0
+RGR.US,D,20100505,000000,10.0112,10.3735,9.87134,10.0955,806774,0
+RGR.US,D,20100506,000000,10.2116,10.2566,9.09185,9.81396,786346,0
+RGR.US,D,20100507,000000,9.88218,9.88218,9.21146,9.56956,1020359,0
+RGR.US,D,20100510,000000,10.0052,10.0955,9.54183,9.66058,933851,0
+RGR.US,D,20100511,000000,9.65556,9.98673,9.45835,9.77274,973061,0
+RGR.US,D,20100512,000000,9.7861,10.1427,9.7861,10.1013,651297,0
+RGR.US,D,20100513,000000,10.1013,10.2059,9.94028,10.1233,399446,0
+RGR.US,D,20100514,000000,10.0161,10.0432,9.7861,9.95637,421250,0
+RGR.US,D,20100517,000000,10.061,10.2176,9.79129,9.91759,513609,0
+RGR.US,D,20100518,000000,10.0432,10.0734,9.64462,9.66734,421545,0
+RGR.US,D,20100519,000000,9.6167,9.74314,9.4095,9.48111,458101,0
+RGR.US,D,20100520,000000,9.33018,9.35051,8.66543,8.87773,1082928,0
+RGR.US,D,20100521,000000,8.75129,9.35051,8.64765,9.20646,825764,0
+RGR.US,D,20100524,000000,9.1786,9.31764,9.00919,9.03539,415807,0
+RGR.US,D,20100525,000000,8.73956,9.17098,8.66543,9.11953,613442,0
+RGR.US,D,20100526,000000,9.19545,9.44911,9.05901,9.09185,410811,0
+RGR.US,D,20100527,000000,9.29146,9.49455,9.2528,9.4095,336968,0
+RGR.US,D,20100528,000000,9.45586,9.46513,8.97296,9.08667,434285,0
+RGR.US,D,20100601,000000,8.9923,9.21146,8.84825,8.84825,480520,0
+RGR.US,D,20100602,000000,8.90134,9.15914,8.84825,9.15249,333606,0
+RGR.US,D,20100603,000000,9.08002,9.24353,9.04118,9.07492,283560,0
+RGR.US,D,20100604,000000,8.95946,9.02181,8.71678,8.75727,532635,0
+RGR.US,D,20100607,000000,8.79264,8.84825,8.55588,8.63504,401318,0
+RGR.US,D,20100608,000000,8.69656,8.78002,8.46903,8.58278,353332,0
+RGR.US,D,20100609,000000,8.6586,8.91313,8.42522,8.71678,652256,0
+RGR.US,D,20100610,000000,8.90134,8.90134,8.66968,8.83476,354411,0
+RGR.US,D,20100611,000000,8.78495,9.03539,8.78495,9.01506,216802,0
+RGR.US,D,20100614,000000,9.11953,9.34542,9.04715,9.17098,330582,0
+RGR.US,D,20100615,000000,9.24847,9.34542,9.06306,9.24353,384453,0
+RGR.US,D,20100616,000000,9.25945,9.4095,9.06989,9.29146,295518,0
+RGR.US,D,20100617,000000,9.34542,9.35639,9.14227,9.26455,313321,0
+RGR.US,D,20100618,000000,9.3109,9.32439,9.13053,9.13053,349503,0
+RGR.US,D,20100621,000000,9.26455,9.26455,8.8415,8.88362,319034,0
+RGR.US,D,20100622,000000,8.88362,8.98479,8.63504,8.67468,449649,0
+RGR.US,D,20100623,000000,8.65445,8.86261,8.53145,8.77327,328328,0
+RGR.US,D,20100624,000000,8.71678,8.77327,8.5137,8.5432,266739,0
+RGR.US,D,20100625,000000,8.52633,8.87773,8.49179,8.69069,564734,0
+RGR.US,D,20100628,000000,8.67882,9.02181,8.62998,8.88362,698510,0
+RGR.US,D,20100629,000000,8.91822,8.91822,8.38898,8.44966,510316,0
+RGR.US,D,20100630,000000,8.44966,8.58278,8.23645,8.26763,285296,0
+RGR.US,D,20100701,000000,8.24486,8.46316,8.11512,8.3932,601460,0
+RGR.US,D,20100702,000000,8.41762,8.42522,8.13029,8.26175,249777,0
+RGR.US,D,20100706,000000,8.3991,8.44966,7.72797,7.94672,969213,0
+RGR.US,D,20100707,000000,7.99249,8.26848,7.93764,8.26344,366382,0
+RGR.US,D,20100708,000000,8.34179,8.52633,8.32409,8.5137,396997,0
+RGR.US,D,20100709,000000,8.57861,8.74543,8.4109,8.66543,247757,0
+RGR.US,D,20100712,000000,8.73956,8.81287,8.56176,8.58278,236089,0
+RGR.US,D,20100713,000000,8.68481,8.99742,8.64765,8.94761,435236,0
+RGR.US,D,20100714,000000,8.97968,8.97968,8.76902,8.90721,200918,0
+RGR.US,D,20100715,000000,8.87273,8.92398,8.71007,8.82463,282663,0
+RGR.US,D,20100716,000000,8.75727,8.78495,8.35274,8.3991,379222,0
+RGR.US,D,20100719,000000,8.3991,8.52046,8.25498,8.50105,327923,0
+RGR.US,D,20100720,000000,8.44966,8.86261,8.4109,8.86261,325061,0
+RGR.US,D,20100721,000000,8.93586,8.9923,8.75129,8.75129,311593,0
+RGR.US,D,20100722,000000,8.89037,9.1651,8.84825,9.13053,848145,0
+RGR.US,D,20100723,000000,9.18273,9.31764,9.09185,9.18958,456817,0
+RGR.US,D,20100726,000000,9.27383,9.48783,9.11546,9.47525,428271,0
+RGR.US,D,20100727,000000,9.51394,9.63272,9.27383,9.29741,261349,0
+RGR.US,D,20100728,000000,9.26455,9.30328,8.89037,9.08667,422863,0
+RGR.US,D,20100729,000000,9.03539,9.04118,8.10416,8.1977,1330613,0
+RGR.US,D,20100730,000000,8.20866,8.20866,7.96512,8.08139,626111,0
+RGR.US,D,20100802,000000,8.15557,8.3991,8.15557,8.35274,410819,0
+RGR.US,D,20100803,000000,8.29967,8.68481,8.23142,8.3477,704475,0
+RGR.US,D,20100804,000000,8.30979,8.56176,8.26175,8.34179,400705,0
+RGR.US,D,20100805,000000,8.3477,8.36623,8.137,8.14294,284925,0
+RGR.US,D,20100806,000000,8.09994,8.30554,7.99249,8.28197,260134,0
+RGR.US,D,20100809,000000,8.30979,8.4859,8.26344,8.47496,247205,0
+RGR.US,D,20100810,000000,8.40499,8.60474,8.30979,8.56176,363259,0
+RGR.US,D,20100811,000000,8.3477,8.38898,8.04685,8.07636,558621,0
+RGR.US,D,20100812,000000,7.93764,8.14965,7.88562,8.05948,326492,0
+RGR.US,D,20100813,000000,8.01145,8.08139,7.82144,7.94093,255920,0
+RGR.US,D,20100816,000000,7.84444,7.96512,7.68407,7.83214,308076,0
+RGR.US,D,20100817,000000,7.90764,8.02411,7.76372,7.94093,197290,0
+RGR.US,D,20100818,000000,7.9143,8.16314,7.7938,7.96923,184795,0
+RGR.US,D,20100819,000000,7.93764,7.98255,7.67842,7.67842,274945,0
+RGR.US,D,20100820,000000,7.57872,7.63697,7.51015,7.57872,273564,0
+RGR.US,D,20100823,000000,7.60747,7.67116,7.4471,7.60192,255766,0
+RGR.US,D,20100824,000000,7.52673,7.70008,7.46387,7.59704,245849,0
+RGR.US,D,20100825,000000,7.53222,7.78166,7.53222,7.75882,204827,0
+RGR.US,D,20100826,000000,7.75882,7.92096,7.64226,7.70008,170844,0
+RGR.US,D,20100827,000000,7.78646,7.78646,7.52125,7.65988,181981,0
+RGR.US,D,20100830,000000,7.59229,7.75224,7.45804,7.45804,281734,0
+RGR.US,D,20100831,000000,7.46792,7.60747,7.33378,7.42602,443481,0
+RGR.US,D,20100901,000000,7.5393,7.70497,7.47567,7.57872,324793,0
+RGR.US,D,20100902,000000,7.52125,7.93258,7.52125,7.87908,249054,0
+RGR.US,D,20100903,000000,7.94672,8.12186,7.85607,8.09994,192459,0
+RGR.US,D,20100907,000000,8.07045,8.13029,7.57872,7.63048,347116,0
+RGR.US,D,20100908,000000,7.68407,7.68407,7.51571,7.55588,209965,0
+RGR.US,D,20100909,000000,7.62491,7.67116,7.46926,7.50465,264373,0
+RGR.US,D,20100910,000000,7.48747,7.49911,7.30909,7.4011,562527,0
+RGR.US,D,20100913,000000,7.48747,7.67842,7.45175,7.62491,241553,0
+RGR.US,D,20100914,000000,7.63048,7.77104,7.56694,7.67116,193963,0
+RGR.US,D,20100915,000000,7.63697,7.74012,7.53222,7.70497,146419,0
+RGR.US,D,20100916,000000,7.67116,7.67116,7.49911,7.52125,158457,0
+RGR.US,D,20100917,000000,7.59229,7.75882,7.41584,7.62491,373439,0
+RGR.US,D,20100920,000000,7.67116,8.07636,7.61937,8.07045,349210,0
+RGR.US,D,20100921,000000,8.04012,8.14294,7.92096,7.99249,198770,0
+RGR.US,D,20100922,000000,7.98837,8.01821,7.70008,7.7938,282062,0
+RGR.US,D,20100923,000000,7.72797,7.93258,7.71703,7.76372,219881,0
+RGR.US,D,20100924,000000,7.87908,8.02916,7.78646,8.00506,238858,0
+RGR.US,D,20100927,000000,7.99999,8.12606,7.8387,7.96512,204116,0
+RGR.US,D,20100928,000000,8.02916,8.02916,7.81015,7.93764,226802,0
+RGR.US,D,20100929,000000,7.88562,8.03421,7.87908,7.95257,160756,0
+RGR.US,D,20100930,000000,8.02747,8.04433,7.76691,7.87578,309126,0
+RGR.US,D,20101001,000000,7.86666,7.94672,7.51571,7.93764,454242,0
+RGR.US,D,20101004,000000,8.02411,8.10416,7.74012,7.79868,319441,0
+RGR.US,D,20101005,000000,7.90764,8.01821,7.79868,7.97675,477876,0
+RGR.US,D,20101006,000000,7.98837,8.07045,7.85035,8.01821,449619,0
+RGR.US,D,20101007,000000,8.08139,8.26344,7.96923,8.19179,293058,0
+RGR.US,D,20101008,000000,8.24908,8.37214,8.16821,8.33588,213194,0
+RGR.US,D,20101011,000000,8.37214,8.63504,8.32916,8.58278,251435,0
+RGR.US,D,20101012,000000,8.5735,8.68481,8.55588,8.64765,253956,0
+RGR.US,D,20101013,000000,8.71007,8.94182,8.59881,8.88362,298123,0
+RGR.US,D,20101014,000000,8.89037,8.94761,8.74543,8.81287,418019,0
+RGR.US,D,20101015,000000,8.92398,8.94182,8.42943,8.75727,599083,0
+RGR.US,D,20101018,000000,8.77327,8.99742,8.71678,8.9923,194492,0
+RGR.US,D,20101019,000000,8.84825,9.11546,8.80362,8.90134,284423,0
+RGR.US,D,20101020,000000,8.94182,9.04715,8.82463,8.87773,414106,0
+RGR.US,D,20101021,000000,8.94182,9.02777,8.66968,8.73452,294689,0
+RGR.US,D,20101022,000000,8.78495,8.96369,8.68481,8.92918,269908,0
+RGR.US,D,20101025,000000,8.95366,9.04118,8.78495,8.807,224466,0
+RGR.US,D,20101026,000000,8.81287,9.03539,8.81287,8.99742,251958,0
+RGR.US,D,20101027,000000,8.90134,9.09185,8.80362,9.05901,216254,0
+RGR.US,D,20101028,000000,9.1786,9.23584,8.82463,8.91822,488257,0
+RGR.US,D,20101029,000000,8.94675,9.13137,8.88796,9.04118,285537,0
+RGR.US,D,20101101,000000,9.09185,9.14227,8.81875,8.84825,336793,0
+RGR.US,D,20101102,000000,8.9923,9.23584,8.87273,9.21819,302254,0
+RGR.US,D,20101103,000000,9.22486,9.23584,9.00409,9.19545,218598,0
+RGR.US,D,20101104,000000,9.29741,9.36218,9.20646,9.29741,278830,0
+RGR.US,D,20101105,000000,9.28654,9.35639,9.15914,9.21146,196258,0
+RGR.US,D,20101108,000000,9.1786,9.27968,9.13727,9.23584,164181,0
+RGR.US,D,20101109,000000,9.11028,9.20047,8.96794,9.05214,211981,0
+RGR.US,D,20101110,000000,9.04715,9.21819,8.82886,9.18958,201886,0
+RGR.US,D,20101111,000000,9.1045,9.25945,9.00919,9.22486,109590,0
+RGR.US,D,20101112,000000,9.15914,9.2528,8.97968,9.00409,137809,0
+RGR.US,D,20101115,000000,9.09185,9.1651,8.92918,8.94182,162084,0
+RGR.US,D,20101116,000000,8.89037,9.00919,8.81287,8.82886,227511,0
+RGR.US,D,20101117,000000,8.88362,8.94182,8.76902,8.82463,138443,0
+RGR.US,D,20101118,000000,8.92918,9.03539,8.89037,8.97296,218647,0
+RGR.US,D,20101119,000000,8.97968,9.07492,8.83476,9.07492,315281,0
+RGR.US,D,20101122,000000,9.04118,9.23584,9.04118,9.21146,138620,0
+RGR.US,D,20101123,000000,9.11546,9.26455,9.09765,9.15914,204986,0
+RGR.US,D,20101124,000000,9.25945,9.37915,9.18273,9.37915,156832,0
+RGR.US,D,20101126,000000,9.36825,9.45586,9.29146,9.29146,99310.4,0
+RGR.US,D,20101129,000000,9.23584,9.36825,9.05901,9.32439,105110,0
+RGR.US,D,20101130,000000,9.19883,9.29655,9.05728,9.23584,219749,0
+RGR.US,D,20101201,000000,9.4095,9.45586,9.13053,9.17098,209446,0
+RGR.US,D,20101202,000000,9.15914,9.23091,9.09765,9.13727,149156,0
+RGR.US,D,20101203,000000,9.09765,9.20646,9.09185,9.1786,211972,0
+RGR.US,D,20101206,000000,9.14227,9.29741,9.1045,9.27968,179717,0
+RGR.US,D,20101207,000000,9.37915,9.4095,9.24353,9.34542,219758,0
+RGR.US,D,20101208,000000,9.37403,9.39272,9.21146,9.21819,148181,0
+RGR.US,D,20101209,000000,9.26455,9.26958,8.98479,9.09765,440533,0
+RGR.US,D,20101210,000000,9.05214,9.27383,8.90721,9.20047,164947,0
+RGR.US,D,20101213,000000,9.23091,9.23584,9.1045,9.14747,137759,0
+RGR.US,D,20101214,000000,9.20646,9.20646,9.08002,9.11953,154874,0
+RGR.US,D,20101215,000000,8.95366,9.14747,8.89548,8.89548,162737,0
+RGR.US,D,20101216,000000,8.92918,8.94761,8.807,8.90047,176413,0
+RGR.US,D,20101217,000000,8.91313,9.06989,8.85499,9.06989,308312,0
+RGR.US,D,20101220,000000,9.06989,9.11953,8.74543,8.92918,203984,0
+RGR.US,D,20101221,000000,8.90721,8.98479,8.80362,8.89548,158067,0
+RGR.US,D,20101222,000000,8.91313,8.94182,8.80362,8.80362,125189,0
+RGR.US,D,20101223,000000,8.79939,8.89037,8.79939,8.83476,79847.8,0
+RGR.US,D,20101227,000000,8.82463,8.94761,8.80362,8.93586,133188,0
+RGR.US,D,20101228,000000,8.94761,8.94761,8.78495,8.79264,76528.6,0
+RGR.US,D,20101229,000000,8.83137,8.90386,8.78753,8.85836,88757.3,0
+RGR.US,D,20101230,000000,8.86934,8.97718,8.80103,8.80103,131722,0
+RGR.US,D,20101231,000000,8.78495,8.91994,8.76817,8.82552,251626,0
+RGR.US,D,20110103,000000,8.88362,8.90134,8.66543,8.71007,243664,0
+RGR.US,D,20110104,000000,8.74543,8.77327,8.58278,8.72356,253971,0
+RGR.US,D,20110105,000000,8.67882,8.78495,8.67882,8.76307,156998,0
+RGR.US,D,20110106,000000,8.79264,8.79264,8.5879,8.61822,386351,0
+RGR.US,D,20110107,000000,8.62998,8.69656,8.46903,8.62491,240650,0
+RGR.US,D,20110110,000000,8.59375,8.70332,8.45639,8.66543,195345,0
+RGR.US,D,20110111,000000,8.73452,8.80362,8.66543,8.71678,127044,0
+RGR.US,D,20110112,000000,8.80362,9.18273,8.80362,9.08667,510796,0
+RGR.US,D,20110113,000000,9.11953,9.19545,8.76307,8.81287,283996,0
+RGR.US,D,20110114,000000,8.807,8.9923,8.76307,8.90134,169592,0
+RGR.US,D,20110118,000000,8.88958,8.95281,8.78495,8.81791,135150,0
+RGR.US,D,20110119,000000,8.84749,8.87688,8.65365,8.70918,217336,0
+RGR.US,D,20110120,000000,8.6586,8.75129,8.54908,8.5879,223253,0
+RGR.US,D,20110121,000000,8.62491,8.71678,8.57861,8.63504,188641,0
+RGR.US,D,20110124,000000,8.65445,8.76307,8.59881,8.6124,157241,0
+RGR.US,D,20110125,000000,8.61822,8.73956,8.5432,8.70332,155511,0
+RGR.US,D,20110126,000000,8.69656,8.94761,8.66543,8.90721,199736,0
+RGR.US,D,20110127,000000,8.90721,8.97968,8.78002,8.92398,136968,0
+RGR.US,D,20110128,000000,8.94761,8.95366,8.56762,8.5735,211059,0
+RGR.US,D,20110131,000000,8.65281,8.80451,8.53815,8.60809,308230,0
+RGR.US,D,20110201,000000,8.67468,8.81287,8.62998,8.75129,231254,0
+RGR.US,D,20110202,000000,8.74543,8.81875,8.69069,8.78002,120484,0
+RGR.US,D,20110203,000000,8.76229,9.04118,8.6637,8.89548,198019,0
+RGR.US,D,20110204,000000,8.87773,8.95366,8.76307,8.91313,65767.9,0
+RGR.US,D,20110207,000000,8.94761,9.09185,8.94761,9.01506,141980,0
+RGR.US,D,20110208,000000,9.02181,9.08002,8.86762,9.06306,209534,0
+RGR.US,D,20110209,000000,9.04118,9.07492,8.95366,9.01506,132739,0
+RGR.US,D,20110210,000000,9.01506,9.06989,8.82886,8.93586,168683,0
+RGR.US,D,20110211,000000,8.94761,9.02777,8.88362,9.01506,70662.9,0
+RGR.US,D,20110214,000000,8.99742,9.06989,8.96794,9.05214,153916,0
+RGR.US,D,20110215,000000,8.9923,9.07492,8.91822,8.94182,181492,0
+RGR.US,D,20110216,000000,8.97968,9.11028,8.95946,9.1045,112706,0
+RGR.US,D,20110218,000000,9.11546,9.14825,9.05901,9.09765,146587,0
+RGR.US,D,20110222,000000,8.95366,9.09185,8.8415,9.00409,160341,0
+RGR.US,D,20110223,000000,9.00919,9.11953,8.80362,9.04118,306337,0
+RGR.US,D,20110224,000000,9.04715,9.83338,8.99742,9.81396,559668,0
+RGR.US,D,20110225,000000,9.8545,10.2152,9.84096,10.1091,594841,0
+RGR.US,D,20110228,000000,10.1005,10.4241,10.0038,10.4241,444557,0
+RGR.US,D,20110301,000000,10.4494,10.5557,10.3147,10.3297,308393,0
+RGR.US,D,20110302,000000,10.3086,10.4207,10.295,10.3297,378477,0
+RGR.US,D,20110303,000000,10.387,10.5723,10.3416,10.5666,362289,0
+RGR.US,D,20110304,000000,10.5894,10.8455,10.5034,10.8387,249095,0
+RGR.US,D,20110307,000000,10.8512,11.0309,10.7221,10.8859,281752,0
+RGR.US,D,20110308,000000,10.873,11.4068,10.873,11.3013,328693,0
+RGR.US,D,20110309,000000,11.2903,11.4885,11.109,11.4579,334698,0
+RGR.US,D,20110310,000000,11.319,11.5162,11.1759,11.3679,343999,0
+RGR.US,D,20110311,000000,11.2853,11.3612,11.1379,11.2786,285022,0
+RGR.US,D,20110314,000000,11.1759,11.5322,11.088,11.4943,392159,0
+RGR.US,D,20110315,000000,11.3435,12.0993,11.169,12.0075,619063,0
+RGR.US,D,20110316,000000,11.9897,12.3395,11.586,11.7877,808769,0
+RGR.US,D,20110317,000000,11.8625,11.8625,11.5526,11.6713,281824,0
+RGR.US,D,20110318,000000,11.7942,12.1414,11.6965,12.1414,338080,0
+RGR.US,D,20110321,000000,12.2165,12.4904,12.2113,12.2512,246388,0
+RGR.US,D,20110322,000000,12.2848,12.3446,12.1652,12.299,200473,0
+RGR.US,D,20110323,000000,12.2603,12.6505,12.2536,12.5757,329661,0
+RGR.US,D,20110324,000000,12.6202,12.6547,12.4904,12.6166,211202,0
+RGR.US,D,20110325,000000,12.6614,12.8433,12.6505,12.7548,377869,0
+RGR.US,D,20110328,000000,12.7548,13.0204,12.7422,12.8846,235663,0
+RGR.US,D,20110329,000000,12.8484,13.0391,12.7548,12.9622,140962,0
+RGR.US,D,20110330,000000,13.048,13.2327,12.9689,13.2327,201889,0
+RGR.US,D,20110331,000000,13.215,13.2926,13.1384,13.2926,201190,0
+RGR.US,D,20110401,000000,13.3121,13.446,13.2463,13.3625,309016,0
+RGR.US,D,20110404,000000,13.3827,13.4201,13.27,13.3373,664390,0
+RGR.US,D,20110405,000000,13.2682,13.3684,13.1333,13.3102,371022,0
+RGR.US,D,20110406,000000,13.3262,13.4256,13.2167,13.2884,235712,0
+RGR.US,D,20110407,000000,13.2217,13.3102,12.8931,13.1333,430466,0
+RGR.US,D,20110408,000000,13.1982,13.1982,13.0086,13.028,240592,0
+RGR.US,D,20110411,000000,12.9985,13.1198,12.9428,13.0846,289082,0
+RGR.US,D,20110412,000000,12.9664,13.0011,12.31,12.3152,440552,0
+RGR.US,D,20110413,000000,12.3496,12.5925,12.31,12.5283,242652,0
+RGR.US,D,20110414,000000,12.4601,12.5283,12.2113,12.2729,259574,0
+RGR.US,D,20110415,000000,12.2341,12.2662,12.0428,12.1652,320127,0
+RGR.US,D,20110418,000000,12.0673,12.0784,11.742,11.9368,354334,0
+RGR.US,D,20110419,000000,11.9248,12.1239,11.8515,11.9148,157811,0
+RGR.US,D,20110420,000000,12.0555,12.1482,11.9148,12.1051,195298,0
+RGR.US,D,20110421,000000,12.112,12.1551,11.9897,12.1051,125643,0
+RGR.US,D,20110425,000000,12.0832,12.1551,12.0009,12.1171,147227,0
+RGR.US,D,20110426,000000,12.0664,12.1543,12.0605,12.123,273202,0
+RGR.US,D,20110427,000000,11.9326,12.5011,11.0367,12.4777,788203,0
+RGR.US,D,20110428,000000,12.4315,13.601,12.4315,13.5717,557714,0
+RGR.US,D,20110429,000000,13.6195,13.9203,13.6146,13.7621,209082,0
+RGR.US,D,20110502,000000,13.8429,13.8479,13.3903,13.3964,199782,0
+RGR.US,D,20110503,000000,13.349,13.6659,13.3252,13.5058,308409,0
+RGR.US,D,20110504,000000,13.5337,13.6221,13.1763,13.414,223061,0
+RGR.US,D,20110505,000000,13.2682,13.4192,12.9529,12.9958,226940,0
+RGR.US,D,20110506,000000,13.1175,13.275,12.8562,13.012,157385,0
+RGR.US,D,20110509,000000,12.9791,13.2268,12.959,13.0052,192052,0
+RGR.US,D,20110510,000000,13.0245,13.2268,13.0245,13.2142,219485,0
+RGR.US,D,20110511,000000,13.1534,13.1534,12.6454,12.6698,219889,0
+RGR.US,D,20110512,000000,12.6284,12.9175,12.5082,12.8881,194595,0
+RGR.US,D,20110513,000000,12.8197,12.8806,12.6005,12.6875,142811,0
+RGR.US,D,20110516,000000,12.5882,12.6766,12.2603,12.2729,231222,0
+RGR.US,D,20110517,000000,12.1709,12.502,12.128,12.359,203612,0
+RGR.US,D,20110518,000000,12.3496,12.454,12.31,12.395,147676,0
+RGR.US,D,20110519,000000,12.461,12.5773,12.1347,12.2848,149105,0
+RGR.US,D,20110520,000000,12.2105,12.31,12.0294,12.1543,142112,0
+RGR.US,D,20110523,000000,11.9736,12.1643,11.8382,12.048,155636,0
+RGR.US,D,20110524,000000,12.0419,12.2603,11.9086,12.0116,206968,0
+RGR.US,D,20110525,000000,11.9839,12.31,11.9736,12.2047,138625,0
+RGR.US,D,20110526,000000,12.128,12.6005,12.128,12.5704,220067,0
+RGR.US,D,20110527,000000,12.6218,12.6698,12.2206,12.2662,117879,0
+RGR.US,D,20110531,000000,12.3631,12.7972,12.3486,12.7972,297834,0
+RGR.US,D,20110601,000000,12.7725,12.7725,12.1607,12.2401,258259,0
+RGR.US,D,20110602,000000,12.2341,12.3454,12.0294,12.2729,87704.7,0
+RGR.US,D,20110603,000000,12.0715,12.0925,11.7261,11.7384,183496,0
+RGR.US,D,20110606,000000,11.6889,12,11.6578,11.8382,243921,0
+RGR.US,D,20110607,000000,11.9351,12.0985,11.7524,11.7637,88209.1,0
+RGR.US,D,20110608,000000,11.758,11.8752,11.634,11.6444,163150,0
+RGR.US,D,20110609,000000,11.6713,11.7742,11.5019,11.5077,148870,0
+RGR.US,D,20110610,000000,11.4741,11.4798,11.0106,11.0687,312617,0
+RGR.US,D,20110613,000000,11.0762,11.3249,11.0578,11.2186,153901,0
+RGR.US,D,20110614,000000,11.3022,11.3891,11.1842,11.2186,138858,0
+RGR.US,D,20110615,000000,11.0889,11.2288,10.8446,10.9087,236083,0
+RGR.US,D,20110616,000000,10.9223,11.3124,10.8387,11.27,144698,0
+RGR.US,D,20110617,000000,11.3323,11.3453,11.0544,11.1108,262526,0
+RGR.US,D,20110620,000000,11.1108,11.3323,11.1108,11.197,138057,0
+RGR.US,D,20110621,000000,11.2442,11.3323,11.1708,11.3209,178674,0
+RGR.US,D,20110622,000000,11.2389,11.4421,11.2288,11.3022,114725,0
+RGR.US,D,20110623,000000,11.1842,11.899,11.0984,11.8569,206672,0
+RGR.US,D,20110624,000000,11.8625,12.0065,11.614,11.9409,807696,0
+RGR.US,D,20110627,000000,11.899,12.2341,11.899,12.128,182839,0
+RGR.US,D,20110628,000000,12.1347,12.4844,11.9736,12.4844,248315,0
+RGR.US,D,20110629,000000,12.5704,12.717,12.3714,12.6698,196908,0
+RGR.US,D,20110630,000000,12.7465,12.8957,12.6513,12.7575,163580,0
+RGR.US,D,20110701,000000,12.8021,12.9268,12.6166,12.8678,178658,0
+RGR.US,D,20110705,000000,12.8931,13.2934,12.7322,13.2631,163056,0
+RGR.US,D,20110706,000000,13.2884,13.7022,13.1477,13.3441,255319,0
+RGR.US,D,20110707,000000,13.4352,13.7614,13.2327,13.7216,177578,0
+RGR.US,D,20110708,000000,13.5701,13.7266,13.3507,13.5807,194899,0
+RGR.US,D,20110711,000000,13.3845,13.571,13.2605,13.3812,157709,0
+RGR.US,D,20110712,000000,13.3373,13.66,13.3373,13.4165,157838,0
+RGR.US,D,20110713,000000,13.5386,13.7678,13.4442,13.6456,186191,0
+RGR.US,D,20110714,000000,13.6862,13.7045,13.3063,13.3894,200950,0
+RGR.US,D,20110715,000000,13.4988,13.5901,13.3204,13.4064,223205,0
+RGR.US,D,20110718,000000,13.3204,13.4713,13.0643,13.2217,212147,0
+RGR.US,D,20110719,000000,13.2395,13.4907,13.2395,13.4593,239823,0
+RGR.US,D,20110720,000000,13.4933,13.5455,13.3102,13.4713,141342,0
+RGR.US,D,20110721,000000,13.5058,13.7165,13.4325,13.5833,183274,0
+RGR.US,D,20110722,000000,13.5994,13.8429,13.5024,13.8056,153947,0
+RGR.US,D,20110725,000000,13.6113,14.1102,13.5337,14.0408,200238,0
+RGR.US,D,20110726,000000,14.0932,14.5896,14.0064,14.3392,413358,0
+RGR.US,D,20110727,000000,14.244,14.244,13.1963,13.9913,288772,0
+RGR.US,D,20110728,000000,14.533,17.7763,14.3669,16.2084,1501189,0
+RGR.US,D,20110729,000000,15.9992,16.0153,15.5351,15.8821,605792,0
+RGR.US,D,20110801,000000,16.2268,16.3641,15.7496,16.1272,353810,0
+RGR.US,D,20110802,000000,16.0627,16.215,15.958,15.9944,583750,0
+RGR.US,D,20110803,000000,15.9168,16.2388,15.7179,16.1578,435966,0
+RGR.US,D,20110804,000000,15.8462,16.2571,15.793,15.793,487439,0
+RGR.US,D,20110805,000000,15.9944,16.1098,14.9771,15.3286,445789,0
+RGR.US,D,20110808,000000,15.0344,15.7236,14.374,14.3873,622656,0
+RGR.US,D,20110809,000000,14.6788,15.3488,13.9465,15.3091,900442,0
+RGR.US,D,20110810,000000,15.1449,16,15.1449,15.4895,612901,0
+RGR.US,D,20110811,000000,15.7474,16.8926,15.5039,16.4358,658177,0
+RGR.US,D,20110812,000000,16.4358,16.8995,16.1932,16.5606,351842,0
+RGR.US,D,20110815,000000,16.8386,17.0097,16.618,16.8463,253502,0
+RGR.US,D,20110816,000000,16.7351,17.0334,16.3608,16.7752,307695,0
+RGR.US,D,20110817,000000,16.9155,17.0669,16.6821,16.9859,399490,0
+RGR.US,D,20110818,000000,16.478,16.9449,16,16.5881,456693,0
+RGR.US,D,20110819,000000,16.3077,17.529,16.0919,17.2372,723345,0
+RGR.US,D,20110822,000000,17.7633,18.1155,16.5767,16.6407,873654,0
+RGR.US,D,20110823,000000,16.7891,17.9686,16.7173,17.9199,694546,0
+RGR.US,D,20110824,000000,17.9199,18.4476,17.6148,18.1642,463619,0
+RGR.US,D,20110825,000000,18.2957,18.5273,17.88,18.2436,478726,0
+RGR.US,D,20110826,000000,18.2656,19.2123,18.1693,19.0247,706274,0
+RGR.US,D,20110829,000000,19.4318,19.9388,19.3724,19.9323,642234,0
+RGR.US,D,20110830,000000,19.9388,20.9931,19.8117,20.7596,1000648,0
+RGR.US,D,20110831,000000,21.0301,21.5325,18.6984,19.4398,1831627,0
+RGR.US,D,20110901,000000,19.2185,19.2185,18.2072,18.5906,1724690,0
+RGR.US,D,20110902,000000,18.122,18.5391,17.7924,18.2292,766899,0
+RGR.US,D,20110906,000000,17.7276,18.3494,17.6082,18.2257,672609,0
+RGR.US,D,20110907,000000,18.5761,18.7726,18.2656,18.4228,649944,0
+RGR.US,D,20110908,000000,18.3716,18.5341,17.9441,18.138,489708,0
+RGR.US,D,20110909,000000,18.0082,18.3494,17.6148,17.8852,478946,0
+RGR.US,D,20110912,000000,17.6082,17.7101,16.4307,16.9608,706978,0
+RGR.US,D,20110913,000000,16.827,18.3293,16.7697,18.2072,868755,0
+RGR.US,D,20110914,000000,18.5526,18.7448,17.8634,18.4937,561768,0
+RGR.US,D,20110915,000000,18.5856,18.657,17.8027,17.8761,485292,0
+RGR.US,D,20110916,000000,17.9577,18.4413,17.9577,18.2897,493856,0
+RGR.US,D,20110919,000000,17.9636,18.2897,17.7101,18.0497,340706,0
+RGR.US,D,20110920,000000,18.1749,18.3834,17.3846,17.4082,378396,0
+RGR.US,D,20110921,000000,17.4352,18.5686,17.3283,17.8573,591662,0
+RGR.US,D,20110922,000000,17.3241,17.7462,16.8023,16.9051,549959,0
+RGR.US,D,20110923,000000,16.7697,18.0133,16.7409,17.9257,524486,0
+RGR.US,D,20110926,000000,18.1155,18.4228,17.5929,18.3961,481304,0
+RGR.US,D,20110927,000000,18.7843,19.0187,18.1491,18.3359,501125,0
+RGR.US,D,20110928,000000,18.3892,18.4937,16.9507,16.9803,554617,0
+RGR.US,D,20110929,000000,17.18,17.3544,14.8702,15.8063,1135845,0
+RGR.US,D,20110930,000000,15.4372,15.8493,15.1759,15.1828,396273,0
+RGR.US,D,20111003,000000,15.1735,15.7531,14.3873,14.3924,649142,0
+RGR.US,D,20111004,000000,14.1579,15.8462,13.9423,15.8164,846398,0
+RGR.US,D,20111005,000000,15.898,16.1804,15.5115,15.8635,431242,0
+RGR.US,D,20111006,000000,15.8635,16.7197,15.8324,16.6785,401178,0
+RGR.US,D,20111007,000000,16.827,16.827,15.7474,15.8462,356887,0
+RGR.US,D,20111010,000000,16.1688,16.8562,16.1688,16.7752,329483,0
+RGR.US,D,20111011,000000,16.6313,17.0669,16.5881,16.8765,277634,0
+RGR.US,D,20111012,000000,17.0164,17.501,17.0097,17.3012,274913,0
+RGR.US,D,20111013,000000,17.212,17.529,17.0274,17.4082,230604,0
+RGR.US,D,20111014,000000,17.5221,17.529,16.8158,17.1512,527707,0
+RGR.US,D,20111017,000000,17.0443,17.1749,16.7822,16.9281,317337,0
+RGR.US,D,20111018,000000,16.9675,17.4245,16.5017,17.1698,382499,0
+RGR.US,D,20111019,000000,17.1876,17.516,16.7966,16.9281,303350,0
+RGR.US,D,20111020,000000,16.912,17.1958,16.478,17.0669,226313,0
+RGR.US,D,20111021,000000,17.3223,17.3914,16.5446,16.6844,380829,0
+RGR.US,D,20111024,000000,16.7697,17.1192,16.6878,17.093,402799,0
+RGR.US,D,20111025,000000,16.9247,17.261,16.4974,17.0781,296463,0
+RGR.US,D,20111026,000000,17.3054,17.5606,16.7409,17.3846,246464,0
+RGR.US,D,20111027,000000,17.822,18.4522,17.7462,18.3225,462543,0
+RGR.US,D,20111028,000000,18.1786,18.5391,17.6779,17.7771,348654,0
+RGR.US,D,20111031,000000,17.6164,18.1708,17.5296,17.7183,274850,0
+RGR.US,D,20111101,000000,17.2246,17.4758,16.6423,16.7309,413000,0
+RGR.US,D,20111102,000000,17.0535,17.8507,16.8926,17.8154,373638,0
+RGR.US,D,20111103,000000,18.6909,19.0314,17.8643,18.9798,587865,0
+RGR.US,D,20111104,000000,18.9555,19.2371,18.6401,18.878,280354,0
+RGR.US,D,20111107,000000,18.9194,19.2495,18.3521,19.0161,217778,0
+RGR.US,D,20111108,000000,19.2259,19.8008,18.7963,19.0441,405297,0
+RGR.US,D,20111109,000000,18.5788,19.1797,18.3865,18.4034,244697,0
+RGR.US,D,20111110,000000,18.6725,18.9742,18.2292,18.685,231313,0
+RGR.US,D,20111111,000000,18.878,19.2597,18.7786,18.9143,281072,0
+RGR.US,D,20111114,000000,18.8949,19.085,18.5686,18.8283,381276,0
+RGR.US,D,20111115,000000,18.685,19.1863,18.305,18.9798,382353,0
+RGR.US,D,20111116,000000,18.8402,19.2597,18.5391,18.6219,353282,0
+RGR.US,D,20111117,000000,18.669,19.0711,18.439,18.6401,263769,0
+RGR.US,D,20111118,000000,18.716,18.7212,18.293,18.6631,209589,0
+RGR.US,D,20111121,000000,18.2866,18.5509,18.1339,18.2866,405100,0
+RGR.US,D,20111122,000000,18.4147,18.8502,18.2292,18.5257,328215,0
+RGR.US,D,20111123,000000,18.4204,18.5788,18.1068,18.1446,316933,0
+RGR.US,D,20111125,000000,18.0032,18.1068,17.0855,17.0966,145036,0
+RGR.US,D,20111128,000000,17.6779,18.4821,17.6091,18.4632,300761,0
+RGR.US,D,20111129,000000,18.4632,18.4821,18.0883,18.203,318100,0
+RGR.US,D,20111130,000000,18.8181,19.0355,18.6014,18.8755,440803,0
+RGR.US,D,20111201,000000,18.6984,19.2132,17.8093,17.8514,415261,0
+RGR.US,D,20111202,000000,18.01,18.2096,17.2659,17.5767,442104,0
+RGR.US,D,20111205,000000,17.8296,18.669,17.7984,18.5453,416041,0
+RGR.US,D,20111206,000000,18.6562,18.9242,18.1279,18.6984,321138,0
+RGR.US,D,20111207,000000,18.7321,19.1418,18.3463,19.085,285853,0
+RGR.US,D,20111208,000000,18.937,19.0161,18.7498,18.7835,375676,0
+RGR.US,D,20111209,000000,18.878,20.3299,18.7835,20.1952,497406,0
+RGR.US,D,20111212,000000,19.8216,20.1412,19.5158,20.1108,417774,0
+RGR.US,D,20111213,000000,20.2584,20.5053,19.4172,19.4232,331008,0
+RGR.US,D,20111214,000000,19.1189,19.2884,18.5198,18.8838,359314,0
+RGR.US,D,20111215,000000,19.1357,19.5031,18.9504,19.1467,209214,0
+RGR.US,D,20111216,000000,19.3373,19.7578,19.0776,19.1146,387456,0
+RGR.US,D,20111219,000000,19.3279,19.3952,18.3149,18.4034,218123,0
+RGR.US,D,20111220,000000,18.8157,19.3987,18.7438,19.3793,297526,0
+RGR.US,D,20111221,000000,19.3693,20.2346,19.0441,20.1352,349932,0
+RGR.US,D,20111222,000000,20.2456,20.3587,19.5648,19.6246,159304,0
+RGR.US,D,20111223,000000,19.6615,20.2456,19.6186,20.1108,176458,0
+RGR.US,D,20111227,000000,20.1176,20.1952,19.8058,20.1529,161114,0
+RGR.US,D,20111228,000000,20.1176,20.158,19.4974,19.5588,195026,0
+RGR.US,D,20111229,000000,19.7174,20.0098,19.5031,19.8766,155383,0
+RGR.US,D,20111230,000000,19.8377,19.9844,19.6281,19.6348,127658,0
+RGR.US,D,20120103,000000,20.093,20.2709,19.9253,20.0376,249583,0
+RGR.US,D,20120104,000000,19.9253,20.0298,19.5158,19.6615,256756,0
+RGR.US,D,20120105,000000,19.5833,20.9508,19.4398,20.8793,358409,0
+RGR.US,D,20120106,000000,20.8854,21.1204,20.7217,20.8854,244469,0
+RGR.US,D,20120109,000000,21.0437,21.4803,20.8296,21.2964,308763,0
+RGR.US,D,20120110,000000,21.5788,21.7058,20.4352,20.7327,419057,0
+RGR.US,D,20120111,000000,20.7445,21.1935,20.6889,21.0437,231825,0
+RGR.US,D,20120112,000000,21.1634,21.1817,20.7865,21.0511,167800,0
+RGR.US,D,20120113,000000,21.0699,23.0348,21.0699,22.6971,846365,0
+RGR.US,D,20120117,000000,22.8622,23.4109,22.8622,23.2844,518133,0
+RGR.US,D,20120118,000000,23.2928,23.4091,23.169,23.2017,378484,0
+RGR.US,D,20120119,000000,23.3576,23.3914,22.7088,22.8334,259293,0
+RGR.US,D,20120120,000000,22.8932,22.9708,22.5453,22.6971,219552,0
+RGR.US,D,20120123,000000,22.7088,22.7991,21.4137,21.4742,488040,0
+RGR.US,D,20120124,000000,21.4835,22.67,21.3646,22.6086,290801,0
+RGR.US,D,20120125,000000,22.5512,23.3855,22.3903,23.2448,369619,0
+RGR.US,D,20120126,000000,23.4749,23.4749,22.7416,22.9632,239531,0
+RGR.US,D,20120127,000000,22.863,23.4689,22.7881,23.3248,191130,0
+RGR.US,D,20120130,000000,23.5311,23.6207,23.0695,23.2356,315983,0
+RGR.US,D,20120131,000000,23.4327,23.6216,23.0148,23.2725,337325,0
+RGR.US,D,20120201,000000,23.4293,23.6274,23.1951,23.4225,396903,0
+RGR.US,D,20120202,000000,23.3973,24.941,23.3688,24.4136,745093,0
+RGR.US,D,20120203,000000,24.6756,25.2697,24.6756,25.1586,522471,0
+RGR.US,D,20120206,000000,25.1586,26.0392,25.0708,25.2589,477808,0
+RGR.US,D,20120207,000000,25.2621,25.4704,25.1855,25.278,297107,0
+RGR.US,D,20120208,000000,25.2621,25.3399,24.3824,24.8002,442563,0
+RGR.US,D,20120209,000000,24.7818,24.9866,24.4825,24.8923,311755,0
+RGR.US,D,20120210,000000,24.7582,24.8291,24.4506,24.5309,371812,0
+RGR.US,D,20120213,000000,24.7658,25.9321,24.7658,25.51,443805,0
+RGR.US,D,20120214,000000,25.51,25.6625,25.2379,25.4349,381880,0
+RGR.US,D,20120215,000000,25.6691,25.9279,25.5352,25.7199,417817,0
+RGR.US,D,20120216,000000,25.8091,25.9034,25.5983,25.7794,329224,0
+RGR.US,D,20120217,000000,25.953,26.1706,25.5926,25.7063,402712,0
+RGR.US,D,20120221,000000,25.841,27.149,25.8337,26.855,800843,0
+RGR.US,D,20120222,000000,27.3916,27.3916,24.8374,25.21,1009515,0
+RGR.US,D,20120223,000000,26.6788,26.7426,23.7673,24.8163,1265493,0
+RGR.US,D,20120224,000000,25.1323,26.152,24.7043,25.6094,600575,0
+RGR.US,D,20120227,000000,25.4392,25.8337,24.9199,25.51,373604,0
+RGR.US,D,20120228,000000,25.5287,25.7255,24.9453,25.2158,486873,0
+RGR.US,D,20120229,000000,25.3068,25.334,24.4635,24.5171,512527,0
+RGR.US,D,20120301,000000,24.7456,24.9049,24.1372,24.6093,508271,0
+RGR.US,D,20120302,000000,24.4825,25.157,24.3116,25.0925,797745,0
+RGR.US,D,20120305,000000,25.0209,25.1323,24.5317,24.8449,395984,0
+RGR.US,D,20120306,000000,24.4904,24.7506,24.4904,24.5449,404426,0
+RGR.US,D,20120307,000000,24.5257,24.8872,24.4396,24.7406,226527,0
+RGR.US,D,20120308,000000,24.8619,25.6592,24.776,25.5393,417375,0
+RGR.US,D,20120309,000000,25.6592,25.8233,25.1442,25.285,552156,0
+RGR.US,D,20120312,000000,25.4004,25.745,24.9749,25.2621,370159,0
+RGR.US,D,20120313,000000,25.3625,25.4054,25.0819,25.2478,436684,0
+RGR.US,D,20120314,000000,25.0566,25.4113,24.8324,25.1753,365755,0
+RGR.US,D,20120315,000000,25.2621,25.8553,25.198,25.8494,503253,0
+RGR.US,D,20120316,000000,25.9345,26.2432,25.3162,25.3286,554248,0
+RGR.US,D,20120319,000000,25.3625,26.013,25.2158,25.7139,361992,0
+RGR.US,D,20120320,000000,25.5287,25.5393,25.0455,25.1637,449255,0
+RGR.US,D,20120321,000000,25.2918,25.3162,24.7948,24.9478,321764,0
+RGR.US,D,20120322,000000,27.2517,28.4534,26.6064,28.2723,2106747,0
+RGR.US,D,20120323,000000,28.7006,28.7006,27.3244,28.3564,728690,0
+RGR.US,D,20120326,000000,28.7306,29.9163,28.7306,29.5566,872917,0
+RGR.US,D,20120327,000000,29.692,29.692,28.7552,28.8446,814822,0
+RGR.US,D,20120328,000000,28.8722,28.9319,27.9891,28.4012,573429,0
+RGR.US,D,20120329,000000,28.209,28.6364,27.6943,28.5201,553576,0
+RGR.US,D,20120330,000000,28.8057,29.2508,28.4315,28.9617,603045,0
+RGR.US,D,20120402,000000,29.2153,30.3732,29.109,30.1431,954839,0
+RGR.US,D,20120403,000000,30.3758,31.4339,30.1996,30.3807,1174414,0
+RGR.US,D,20120404,000000,30.2257,30.5923,29.9534,30.4951,673689,0
+RGR.US,D,20120405,000000,30.3343,30.481,29.7983,30.0234,407920,0
+RGR.US,D,20120409,000000,29.9477,29.9534,28.9895,29.6804,667050,0
+RGR.US,D,20120410,000000,29.6694,29.6694,27.2324,27.8351,1484737,0
+RGR.US,D,20120411,000000,28.1171,29.2465,27.9721,29.2034,855281,0
+RGR.US,D,20120412,000000,29.6635,30.5089,29.538,30.0277,847653,0
+RGR.US,D,20120413,000000,29.7874,29.7874,29.1975,29.3449,735310,0
+RGR.US,D,20120416,000000,29.6746,30.1355,28.851,29.3097,743198,0
+RGR.US,D,20120417,000000,29.5253,30.0595,29.0113,29.5019,666367,0
+RGR.US,D,20120418,000000,29.441,30.5829,29.0551,30.3547,791248,0
+RGR.US,D,20120419,000000,30.4911,31.2924,29.9163,30.3865,822916,0
+RGR.US,D,20120420,000000,30.7677,31.5622,30.7677,31.5209,1134651,0
+RGR.US,D,20120423,000000,31.268,31.7029,30.6772,31.5149,1138673,0
+RGR.US,D,20120424,000000,31.6465,32.2008,31.1391,31.4104,992828,0
+RGR.US,D,20120425,000000,31.7373,32.3078,31.5031,32.2042,788797,0
+RGR.US,D,20120426,000000,32.3416,33.1944,32.2042,32.2194,1257195,0
+RGR.US,D,20120427,000000,32.6089,32.6913,31.8528,32.5245,1186354,0
+RGR.US,D,20120430,000000,33.1547,34.033,32.8423,33.6621,1659776,0
+RGR.US,D,20120501,000000,34.049,34.4583,32.0306,32.5245,1975727,0
+RGR.US,D,20120502,000000,34.3229,34.3229,32.7522,33.9462,2676117,0
+RGR.US,D,20120503,000000,34.0666,34.1803,31.3969,32.2639,2202711,0
+RGR.US,D,20120504,000000,32.1333,32.2026,30.7851,31.4147,1074326,0
+RGR.US,D,20120507,000000,30.8492,31.3525,30.0833,30.7178,1142975,0
+RGR.US,D,20120508,000000,30.309,30.309,27.685,28.1171,2953919,0
+RGR.US,D,20120509,000000,27.7085,28.5689,27.5442,27.6597,1626935,0
+RGR.US,D,20120510,000000,28.4812,29.6021,27.9275,29.0661,1741591,0
+RGR.US,D,20120511,000000,28.9625,30.1381,28.7719,29.6079,1151479,0
+RGR.US,D,20120514,000000,29.4512,29.4512,27.6199,27.8567,1224009,0
+RGR.US,D,20120515,000000,27.7978,28.6531,27.5703,27.6419,850909,0
+RGR.US,D,20120516,000000,27.7186,27.7255,25.8184,26.442,2102507,0
+RGR.US,D,20120517,000000,26.3576,26.479,24.1633,24.9462,1756560,0
+RGR.US,D,20120518,000000,24.9841,25.9017,24.5661,25.2403,1156026,0
+RGR.US,D,20120521,000000,24.6419,24.6419,23.0687,23.7528,3855281,0
+RGR.US,D,20120522,000000,23.8833,24.7844,23.6517,23.8483,2456316,0
+RGR.US,D,20120523,000000,23.7587,23.9012,22.9575,23.7709,973013,0
+RGR.US,D,20120524,000000,24.3527,24.4635,23.801,24.2753,1196369,0
+RGR.US,D,20120525,000000,24.3527,24.4753,24.1389,24.2526,1396480,0
+RGR.US,D,20120529,000000,24.5122,25.0885,23.7647,24.1633,778644,0
+RGR.US,D,20120530,000000,23.9417,24.0842,23.3888,23.5961,893313,0
+RGR.US,D,20120531,000000,23.5658,23.7561,22.4903,23.1461,1027036,0
+RGR.US,D,20120601,000000,22.6357,22.815,22.0472,22.3498,942682,0
+RGR.US,D,20120604,000000,22.3331,22.5957,21.2755,22.5572,1633050,0
+RGR.US,D,20120605,000000,22.4335,22.7737,21.8678,22.016,1883927,0
+RGR.US,D,20120606,000000,22.3144,22.488,21.5054,21.603,1334035,0
+RGR.US,D,20120607,000000,21.8931,22.0407,20.5102,20.7513,2159414,0
+RGR.US,D,20120608,000000,20.7108,22.1255,20.3248,22.0339,1445730,0
+RGR.US,D,20120611,000000,22.2546,22.2739,21.2155,21.4827,1056806,0
+RGR.US,D,20120612,000000,21.4885,21.7803,21.0849,21.7145,1113354,0
+RGR.US,D,20120613,000000,21.5492,21.7145,20.9368,21.1398,937535,0
+RGR.US,D,20120614,000000,21.0563,21.7212,21.0429,21.3108,682638,0
+RGR.US,D,20120615,000000,21.3816,21.3816,20.9021,21.2434,641435,0
+RGR.US,D,20120618,000000,21.0301,21.792,20.8118,21.4617,818443,0
+RGR.US,D,20120619,000000,21.4724,22.4981,21.3816,21.9957,885367,0
+RGR.US,D,20120620,000000,22.0541,23.1596,21.9766,22.8606,987284,0
+RGR.US,D,20120621,000000,23.0088,23.2373,22.22,23.2312,1971878,0
+RGR.US,D,20120622,000000,23.4671,23.7455,22.5891,22.8253,1311932,0
+RGR.US,D,20120625,000000,22.7163,22.7163,22.0339,22.0541,587773,0
+RGR.US,D,20120626,000000,22.028,22.3827,21.8544,22.0203,617317,0
+RGR.US,D,20120627,000000,21.9521,22.3144,21.5553,22.2411,669275,0
+RGR.US,D,20120628,000000,22.0339,22.3272,21.6907,22.2143,590767,0
+RGR.US,D,20120629,000000,23.1848,24.6419,23.163,23.8457,1478756,0
+RGR.US,D,20120702,000000,23.9054,24.5299,23.3005,23.9012,992518,0
+RGR.US,D,20120703,000000,23.9088,24.4076,23.7849,24.1759,374823,0
+RGR.US,D,20120705,000000,24.2239,24.8579,24.0891,24.3774,710794,0
+RGR.US,D,20120706,000000,24.1902,24.4371,23.8785,24.2526,385560,0
+RGR.US,D,20120709,000000,24.3334,24.3687,24.0268,24.181,476021,0
+RGR.US,D,20120710,000000,24.3607,25.1534,24.2399,24.5913,1152145,0
+RGR.US,D,20120711,000000,24.716,24.9765,24.4109,24.7094,659148,0
+RGR.US,D,20120712,000000,24.6513,24.7826,23.2424,24.4255,1024284,0
+RGR.US,D,20120713,000000,24.4457,25.7794,24.428,25.7095,969277,0
+RGR.US,D,20120716,000000,25.66,26.2667,25.334,25.9717,777335,0
+RGR.US,D,20120717,000000,25.9466,26.3004,24.9142,25.0136,1715958,0
+RGR.US,D,20120718,000000,24.947,25.3598,24.7279,25.0078,530687,0
+RGR.US,D,20120719,000000,25.1719,25.4206,24.9563,25.334,356759,0
+RGR.US,D,20120720,000000,25.0812,25.5243,24.7406,25.2866,609449,0
+RGR.US,D,20120723,000000,24.7617,26.6931,24.5913,26.2708,921895,0
+RGR.US,D,20120724,000000,26.4326,26.6923,25.7173,25.905,834360,0
+RGR.US,D,20120725,000000,26.1882,26.5255,25.5699,25.9911,462469,0
+RGR.US,D,20120726,000000,26.4892,27.1795,26.3468,27.1019,752108,0
+RGR.US,D,20120727,000000,27.5376,28.4501,27.2711,28.1644,1095898,0
+RGR.US,D,20120730,000000,28.3269,29.3946,28.2191,29.2306,1279159,0
+RGR.US,D,20120731,000000,29.5118,30.2173,28.5142,29.3554,1938518,0
+RGR.US,D,20120801,000000,29.4418,29.5194,28.2521,29.1756,1395245,0
+RGR.US,D,20120802,000000,29.0113,29.0113,25.0599,27.3579,4251372,0
+RGR.US,D,20120803,000000,28.0033,28.4139,26.8784,27.0243,1181230,0
+RGR.US,D,20120806,000000,27.0027,27.0865,25.816,26.206,1314945,0
+RGR.US,D,20120807,000000,26.4326,26.8076,26.1614,26.5405,1047823,0
+RGR.US,D,20120808,000000,26.4326,27.0243,26.4166,26.6617,851136,0
+RGR.US,D,20120809,000000,26.6617,28.3927,26.6617,27.5163,1069520,0
+RGR.US,D,20120810,000000,27.4315,28.5546,27.4034,28.4189,825975,0
+RGR.US,D,20120813,000000,28.3009,28.8545,28.1526,28.59,724782,0
+RGR.US,D,20120814,000000,28.6304,29.308,28.5249,28.7983,791491,0
+RGR.US,D,20120815,000000,27.6742,27.968,26.6923,27.1867,2621459,0
+RGR.US,D,20120816,000000,26.9542,27.0908,26.2346,26.8533,897502,0
+RGR.US,D,20120817,000000,26.6983,27.0908,26.656,27.0445,642405,0
+RGR.US,D,20120820,000000,26.9542,27.0385,26.3534,26.5287,656464,0
+RGR.US,D,20120821,000000,26.523,26.8042,25.8723,26.3873,1269517,0
+RGR.US,D,20120822,000000,26.1107,26.6104,25.8985,26.1055,1184656,0
+RGR.US,D,20120823,000000,26.1556,26.1556,25.493,25.816,1065057,0
+RGR.US,D,20120824,000000,25.6424,26.4377,25.6361,26.4166,714013,0
+RGR.US,D,20120827,000000,26.6222,26.9542,26.3873,26.5826,629853,0
+RGR.US,D,20120828,000000,26.5405,26.924,26.3301,26.715,423214,0
+RGR.US,D,20120829,000000,26.924,27.2551,26.323,26.5776,536931,0
+RGR.US,D,20120830,000000,26.4218,26.523,26.0923,26.1757,341134,0
+RGR.US,D,20120831,000000,26.3063,26.5657,25.7794,25.9354,801031,0
+RGR.US,D,20120904,000000,25.7552,26.1757,25.5393,26.0568,593896,0
+RGR.US,D,20120905,000000,26.2716,28.1232,26.1757,27.5376,1233760,0
+RGR.US,D,20120906,000000,27.6975,28.2191,27.6134,27.984,662891,0
+RGR.US,D,20120907,000000,29.4148,29.4639,28.0328,28.0549,872892,0
+RGR.US,D,20120910,000000,28.4568,28.9489,27.8712,28.7509,689237,0
+RGR.US,D,20120911,000000,28.7509,28.8614,27.9436,28.494,636384,0
+RGR.US,D,20120912,000000,28.494,28.74,28.0869,28.713,323990,0
+RGR.US,D,20120913,000000,28.5418,29.1756,28.3457,28.7458,598579,0
+RGR.US,D,20120914,000000,28.9617,29.6197,28.9061,29.1823,433907,0
+RGR.US,D,20120917,000000,29.4148,30.2905,29.2901,30.2905,593339,0
+RGR.US,D,20120918,000000,30.3072,31.1635,30.3072,30.7151,806261,0
+RGR.US,D,20120919,000000,30.7034,30.8686,29.5902,29.854,674173,0
+RGR.US,D,20120920,000000,29.8125,29.9248,29.2508,29.8419,351840,0
+RGR.US,D,20120921,000000,30.0146,30.0146,29.277,29.3306,524021,0
+RGR.US,D,20120924,000000,29.147,29.3855,28.4097,28.6693,676610,0
+RGR.US,D,20120925,000000,28.6261,29.277,28.3927,28.5944,506748,0
+RGR.US,D,20120926,000000,28.4661,29.2102,28.4661,28.7886,416377,0
+RGR.US,D,20120927,000000,29.05,29.6796,28.4964,29.6061,388648,0
+RGR.US,D,20120928,000000,29.5591,29.8373,29.3189,29.6444,413572,0
+RGR.US,D,20121001,000000,29.9501,29.9501,29.3501,29.4418,446118,0
+RGR.US,D,20121002,000000,29.4739,29.801,28.9625,29.1359,738036,0
+RGR.US,D,20121003,000000,28.835,28.8747,27.6867,28.4525,944449,0
+RGR.US,D,20121004,000000,28.4451,28.5453,27.2012,27.7904,899789,0
+RGR.US,D,20121005,000000,27.8055,27.91,26.4166,26.7445,837918,0
+RGR.US,D,20121008,000000,26.6056,27.524,26.426,27.0757,566556,0
+RGR.US,D,20121009,000000,27.0757,27.1769,26.394,26.6299,443358,0
+RGR.US,D,20121010,000000,26.5826,26.9542,26.5826,26.78,332508,0
+RGR.US,D,20121011,000000,26.9542,27.3208,26.4822,26.7032,341974,0
+RGR.US,D,20121012,000000,26.6617,26.984,26.4049,26.8648,334092,0
+RGR.US,D,20121015,000000,26.8583,27.3528,26.6004,27.314,398574,0
+RGR.US,D,20121016,000000,27.4811,28.2142,27.2484,28.189,487525,0
+RGR.US,D,20121017,000000,28.3134,28.8421,28.022,28.7576,413683,0
+RGR.US,D,20121018,000000,28.8545,29.0045,28.3339,28.8244,341614,0
+RGR.US,D,20121019,000000,28.6413,28.6836,27.5442,27.9006,705067,0
+RGR.US,D,20121022,000000,27.9041,28.1526,27.6859,27.9899,425455,0
+RGR.US,D,20121023,000000,27.7103,27.9554,27.5552,27.91,312712,0
+RGR.US,D,20121024,000000,27.9369,28.1715,27.1084,27.3208,224946,0
+RGR.US,D,20121025,000000,27.6199,28.1459,26.7697,27.3005,689893,0
+RGR.US,D,20121026,000000,27.3772,27.8241,26.8144,27.7634,373102,0
+RGR.US,D,20121031,000000,27.8525,28.2891,27.2711,28.2891,453270,0
+RGR.US,D,20121101,000000,28.3134,28.3134,25.7965,26.5346,1946480,0
+RGR.US,D,20121102,000000,26.6543,27.8946,26.4023,27.0588,644247,0
+RGR.US,D,20121105,000000,27.0731,27.1306,26.3559,26.3626,642394,0
+RGR.US,D,20121106,000000,26.4511,27.0757,26.4511,26.9661,661504,0
+RGR.US,D,20121107,000000,28.6836,29.2691,27.6377,28.804,2153539,0
+RGR.US,D,20121108,000000,29.5194,31.809,29.365,30.1699,2620941,0
+RGR.US,D,20121109,000000,30.8098,30.8559,28.6945,29.7934,1045100,0
+RGR.US,D,20121112,000000,30.095,31.263,29.9889,30.8559,810304,0
+RGR.US,D,20121113,000000,31.1423,31.3068,30.1936,30.6943,614030,0
+RGR.US,D,20121114,000000,30.6538,30.8559,29.7934,30.1641,749798,0
+RGR.US,D,20121115,000000,30.0345,30.0345,28.9236,29.3408,691292,0
+RGR.US,D,20121116,000000,29.3002,29.5398,28.7844,29.0577,405221,0
+RGR.US,D,20121119,000000,29.4469,30.0479,29.3342,29.4993,1024124,0
+RGR.US,D,20121120,000000,30.7506,31.7508,30.5096,31.1263,1487885,0
+RGR.US,D,20121121,000000,31.6842,32.5934,31.5959,32.0618,1199556,0
+RGR.US,D,20121123,000000,32.5245,33.1617,32.5245,32.9652,693928,0
+RGR.US,D,20121126,000000,33.046,33.8279,32.3863,33.2334,1375536,0
+RGR.US,D,20121127,000000,33.5289,34.5613,33.2451,34.4299,1257534,0
+RGR.US,D,20121128,000000,34.9431,35.908,34.0057,35.3114,1454271,0
+RGR.US,D,20121129,000000,36.1128,36.2576,35.3837,36.1238,1061495,0
+RGR.US,D,20121130,000000,36.2803,36.3133,34.7373,35.3956,1557601,0
+RGR.US,D,20121203,000000,35.5034,35.5708,34.1796,35.3897,1374196,0
+RGR.US,D,20121204,000000,35.4493,36.1675,34.9169,35.6005,1474365,0
+RGR.US,D,20121205,000000,35.7621,35.8338,34.1171,34.3507,1578967,0
+RGR.US,D,20121206,000000,34.4544,35.0123,34.1803,34.953,869167,0
+RGR.US,D,20121207,000000,35.4241,35.4445,33.1287,33.6419,1155221,0
+RGR.US,D,20121210,000000,33.3698,33.5002,31.2502,31.788,1486372,0
+RGR.US,D,20121211,000000,31.9833,32.1074,30.8559,31.8714,1480130,0
+RGR.US,D,20121212,000000,31.9185,32.1269,31.4921,31.7542,693258,0
+RGR.US,D,20121213,000000,31.6876,31.7389,31.1406,31.2184,712644,0
+RGR.US,D,20121214,000000,31.0692,31.2115,29.7521,29.8061,1433885,0
+RGR.US,D,20121217,000000,30.3487,30.4609,28.5378,28.778,2988044,0
+RGR.US,D,20121218,000000,27.8754,28.0567,26.1597,26.5555,4614367,0
+RGR.US,D,20121219,000000,27.0967,28.9937,27.0537,28.5378,3097414,0
+RGR.US,D,20121220,000000,29.2564,29.5843,28.027,28.6337,1830375,0
+RGR.US,D,20121221,000000,28.1906,28.9144,28.1299,28.5099,1146813,0
+RGR.US,D,20121224,000000,28.5099,29.3668,28.5099,28.9937,554116,0
+RGR.US,D,20121226,000000,28.9017,29.1831,27.497,28.0471,1069275,0
+RGR.US,D,20121227,000000,28.3853,28.68,27.7919,28.3001,535290,0
+RGR.US,D,20121228,000000,28.2226,28.8958,27.9689,28.6876,592731,0
+RGR.US,D,20121231,000000,28.622,29.8566,28.5435,29.6929,945948,0
+RGR.US,D,20130102,000000,30.529,30.9047,29.3266,30.0075,1130259,0
+RGR.US,D,20130103,000000,29.8125,31.6573,29.7908,30.963,1355008,0
+RGR.US,D,20130104,000000,31.6252,31.6252,30.8686,30.9555,798967,0
+RGR.US,D,20130107,000000,31.4273,31.4273,30.4127,30.963,461028,0
+RGR.US,D,20130108,000000,30.8617,32.1451,30.7397,32.0031,1047580,0
+RGR.US,D,20130109,000000,32.1007,32.3425,31.3952,31.7468,777758,0
+RGR.US,D,20130110,000000,31.6573,31.6573,30.4287,31.1644,1688795,0
+RGR.US,D,20130111,000000,31.1011,31.3741,30.7473,31.0733,899231,0
+RGR.US,D,20130114,000000,31.1011,31.4981,30.8053,31.3741,527093,0
+RGR.US,D,20130115,000000,31.0692,31.8521,30.963,31.3877,621473,0
+RGR.US,D,20130116,000000,31.2184,33.1911,31.1836,32.9517,1634204,0
+RGR.US,D,20130117,000000,34.0109,34.6902,33.2334,34.3767,1234361,0
+RGR.US,D,20130118,000000,34.4871,34.7441,33.3571,34.3229,716792,0
+RGR.US,D,20130122,000000,34.4949,34.6506,33.9066,34.3692,589828,0
+RGR.US,D,20130123,000000,34.2908,34.3027,33.0688,33.7093,1274972,0
+RGR.US,D,20130124,000000,33.6124,33.6253,32.7504,33.016,710040,0
+RGR.US,D,20130125,000000,32.9626,33.6832,32.9626,33.4927,348191,0
+RGR.US,D,20130128,000000,33.6579,33.8939,33.4345,33.7708,607843,0
+RGR.US,D,20130129,000000,33.6832,34.0109,33.4345,33.9984,519134,0
+RGR.US,D,20130130,000000,33.8685,34.1238,33.3571,33.4151,643733,0
+RGR.US,D,20130131,000000,33.3571,33.6367,32.9053,33.2053,681793,0
+RGR.US,D,20130201,000000,33.2265,33.7952,33.0292,33.6253,522236,0
+RGR.US,D,20130204,000000,33.6495,34.0109,33.4151,33.8062,537470,0
+RGR.US,D,20130205,000000,33.99,35.4241,33.6832,35.2659,1097479,0
+RGR.US,D,20130206,000000,35.2659,35.8421,35.2659,35.8278,694771,0
+RGR.US,D,20130207,000000,35.8278,35.9485,35.3391,35.8944,558564,0
+RGR.US,D,20130208,000000,35.9399,36.4962,35.822,36.2229,505058,0
+RGR.US,D,20130211,000000,36.422,36.738,33.6832,35.1157,1232636,0
+RGR.US,D,20130212,000000,34.8598,35.6449,33.6832,35.2548,975648,0
+RGR.US,D,20130213,000000,35.2698,36.0376,34.3229,35.7502,670648,0
+RGR.US,D,20130214,000000,35.6147,35.9485,35.1875,35.6999,538095,0
+RGR.US,D,20130215,000000,35.8758,35.8758,34.8353,35.0557,590774,0
+RGR.US,D,20130219,000000,35.0557,35.4815,35.0123,35.4049,1198594,0
+RGR.US,D,20130220,000000,35.5218,35.5685,34.1729,34.2276,582096,0
+RGR.US,D,20130221,000000,34.0749,34.2731,32.8661,33.7815,1091389,0
+RGR.US,D,20130222,000000,34.2672,35.3391,34.0542,35.104,628216,0
+RGR.US,D,20130225,000000,35.3053,35.6787,34.6767,34.7316,519832,0
+RGR.US,D,20130226,000000,34.7948,35.0046,34.1803,34.75,612240,0
+RGR.US,D,20130227,000000,35.2698,35.9003,34.8417,34.9977,944415,0
+RGR.US,D,20130228,000000,35.8563,36.0722,33.1144,35.7193,1773691,0
+RGR.US,D,20130301,000000,35.5685,37.2107,35.2548,36.6848,1223622,0
+RGR.US,D,20130304,000000,36.6723,38.2488,36.1759,37.6329,1522333,0
+RGR.US,D,20130305,000000,37.8369,38.2631,37.1163,37.2232,1468156,0
+RGR.US,D,20130306,000000,37.1711,37.6742,36.5611,37.1711,882061,0
+RGR.US,D,20130307,000000,37.2926,38.1671,36.2803,37.632,1061600,0
+RGR.US,D,20130308,000000,38.1401,38.1401,36.9587,37.1863,980038,0
+RGR.US,D,20130311,000000,36.9015,37.337,36.394,36.9417,1073340,0
+RGR.US,D,20130312,000000,36.7558,37.2849,36.4599,37.2133,1045215,0
+RGR.US,D,20130313,000000,37.2133,37.2849,36.6251,36.7673,900367,0
+RGR.US,D,20130314,000000,36.79,37.2619,35.2438,35.7679,892511,0
+RGR.US,D,20130315,000000,35.5793,36.1709,34.7163,35.8133,1075425,0
+RGR.US,D,20130318,000000,35.7301,36.0315,35.2438,35.7122,446086,0
+RGR.US,D,20130319,000000,35.8211,36.0453,34.386,34.952,709222,0
+RGR.US,D,20130320,000000,35.1157,35.7435,35.0331,35.5178,416053,0
+RGR.US,D,20130321,000000,35.5251,35.7301,34.9177,34.9852,297876,0
+RGR.US,D,20130322,000000,35.0847,35.3213,33.9891,34.6599,538654,0
+RGR.US,D,20130325,000000,34.8344,35.1106,33.6285,33.9334,628433,0
+RGR.US,D,20130326,000000,33.8787,34.5521,33.6797,34.3389,525024,0
+RGR.US,D,20130327,000000,34.2008,34.6439,33.6916,33.7557,488191,0
+RGR.US,D,20130328,000000,33.7945,34.1426,33.2407,33.4178,648097,0
+RGR.US,D,20130401,000000,33.2671,33.3501,32.4148,32.6519,907043,0
+RGR.US,D,20130402,000000,32.6592,32.8861,31.7349,31.9025,684241,0
+RGR.US,D,20130403,000000,31.955,32.0726,30.8786,31.0783,748610,0
+RGR.US,D,20130404,000000,30.9538,31.9963,30.8651,31.9162,544199,0
+RGR.US,D,20130405,000000,31.7502,32.3702,31.5511,32.2716,426580,0
+RGR.US,D,20130408,000000,32.0078,32.2219,31.863,32.0188,428611,0
+RGR.US,D,20130409,000000,31.9623,32.1199,31.66,31.6971,359227,0
+RGR.US,D,20130410,000000,31.8183,33.3242,31.6548,33.1986,497202,0
+RGR.US,D,20130411,000000,33.1212,34.4012,33.0765,33.5232,622192,0
+RGR.US,D,20130412,000000,33.389,34.0101,32.8709,33.0486,269155,0
+RGR.US,D,20130415,000000,32.8775,33.008,31.3422,31.5589,459256,0
+RGR.US,D,20130416,000000,32.1596,32.5606,31.2342,31.9963,524504,0
+RGR.US,D,20130417,000000,32.1333,32.1333,31.461,31.66,307348,0
+RGR.US,D,20130418,000000,32.2219,32.2439,31.0539,31.1974,485615,0
+RGR.US,D,20130419,000000,31.2765,31.7704,31.0248,31.7349,497426,0
+RGR.US,D,20130422,000000,31.7502,32.0726,31.1466,31.6709,563903,0
+RGR.US,D,20130423,000000,31.7502,32.0341,31.1569,31.4744,537044,0
+RGR.US,D,20130424,000000,31.3277,31.6077,30.8163,31.3237,510273,0
+RGR.US,D,20130425,000000,31.52,32.6073,31.2906,32.3702,498572,0
+RGR.US,D,20130426,000000,32.4148,33.0486,32.286,32.3112,510297,0
+RGR.US,D,20130429,000000,32.522,33.5963,32.522,33.5754,1114566,0
+RGR.US,D,20130430,000000,34.2974,34.7356,31.9025,33.7743,1815890,0
+RGR.US,D,20130501,000000,33.8103,33.9057,32.4444,32.6855,697422,0
+RGR.US,D,20130502,000000,32.7647,33.3173,32.6921,33.0565,379145,0
+RGR.US,D,20130503,000000,33.3309,33.6723,32.7334,33.6392,832634,0
+RGR.US,D,20130506,000000,33.6605,33.7144,33.1144,33.4245,357853,0
+RGR.US,D,20130507,000000,33.3309,33.9977,33.0826,33.969,400011,0
+RGR.US,D,20130508,000000,33.9048,34.1374,33.5863,33.6839,338475,0
+RGR.US,D,20130509,000000,33.5863,33.9105,33.3984,33.5332,500326,0
+RGR.US,D,20130510,000000,33.6064,33.7319,33.4127,33.5043,187583,0
+RGR.US,D,20130513,000000,33.3182,33.6697,33.2533,33.5778,235382,0
+RGR.US,D,20130514,000000,33.6504,34.5224,33.6064,34.419,489280,0
+RGR.US,D,20130515,000000,34.2454,35.0686,34.2174,34.6874,633767,0
+RGR.US,D,20130516,000000,34.5823,34.7744,33.6957,33.8913,619605,0
+RGR.US,D,20130517,000000,33.8913,34.9066,33.6367,34.5368,652965,0
+RGR.US,D,20130520,000000,34.419,34.7356,34.2386,34.3986,407099,0
+RGR.US,D,20130521,000000,34.4492,34.6482,34.2891,34.5092,573537,0
+RGR.US,D,20130522,000000,34.481,34.6674,33.2533,33.5332,461655,0
+RGR.US,D,20130523,000000,32.8942,33.9825,32.5951,33.9325,650530,0
+RGR.US,D,20130524,000000,33.8913,34.0194,33.2989,33.952,221914,0
+RGR.US,D,20130528,000000,34.2513,34.7492,33.5122,33.5652,600651,0
+RGR.US,D,20130529,000000,33.293,33.5593,32.7866,33.0916,467668,0
+RGR.US,D,20130530,000000,33.1404,33.9176,33.1117,33.5652,451970,0
+RGR.US,D,20130531,000000,33.3083,33.9149,33.3083,33.4354,285873,0
+RGR.US,D,20130603,000000,33.4978,34.0482,32.9341,33.9325,904798,0
+RGR.US,D,20130604,000000,33.9242,34.4958,33.0652,33.7397,810354,0
+RGR.US,D,20130605,000000,33.6319,33.6319,31.9902,32.2559,768867,0
+RGR.US,D,20130606,000000,32.1825,32.3619,31.6043,31.848,655277,0
+RGR.US,D,20130607,000000,32.0205,32.2559,31.848,31.9169,386357,0
+RGR.US,D,20130610,000000,31.9558,31.9902,31.5293,31.5968,444612,0
+RGR.US,D,20130611,000000,31.4957,31.6521,31.0229,31.1818,426250,0
+RGR.US,D,20130612,000000,31.3246,31.4577,30.175,30.4279,496973,0
+RGR.US,D,20130613,000000,30.3891,31.0364,29.7681,30.9057,488789,0
+RGR.US,D,20130614,000000,31.257,31.5024,30.6983,31.1818,439021,0
+RGR.US,D,20130617,000000,31.3685,31.8235,31.2115,31.7626,498466,0
+RGR.US,D,20130618,000000,31.7971,32.6599,31.4903,32.5877,401791,0
+RGR.US,D,20130619,000000,32.5212,32.7738,32.3223,32.5557,299075,0
+RGR.US,D,20130620,000000,32.1083,32.5725,31.841,32.142,374320,0
+RGR.US,D,20130621,000000,32.2835,32.6466,31.8875,32.0754,411458,0
+RGR.US,D,20130624,000000,31.7905,31.9963,31.5755,31.5899,566658,0
+RGR.US,D,20130625,000000,31.8284,32.7613,31.6699,32.7411,393674,0
+RGR.US,D,20130626,000000,32.9212,33.0982,31.7333,31.8049,445557,0
+RGR.US,D,20130627,000000,31.911,32.4479,31.8183,32.1612,255036,0
+RGR.US,D,20130628,000000,32.1612,32.4924,31.9219,31.948,322012,0
+RGR.US,D,20130701,000000,32.2559,32.5142,31.976,32.1342,302263,0
+RGR.US,D,20130702,000000,32.2261,32.4814,31.2648,31.4111,503315,0
+RGR.US,D,20130703,000000,31.4305,31.5834,31.0522,31.4111,259729,0
+RGR.US,D,20130705,000000,31.723,32.2261,31.2038,31.8806,434828,0
+RGR.US,D,20130708,000000,31.9412,32.2406,31.863,32.1022,316161,0
+RGR.US,D,20130709,000000,32.1899,33.2533,32.1022,33.2334,476151,0
+RGR.US,D,20130710,000000,33.2265,33.5043,32.8178,33.4665,298903,0
+RGR.US,D,20130711,000000,33.7184,33.7801,33.3841,33.6419,463545,0
+RGR.US,D,20130712,000000,33.6064,34.0262,33.3984,33.5921,606292,0
+RGR.US,D,20130715,000000,33.6419,33.8214,33.0849,33.1044,506544,0
+RGR.US,D,20130716,000000,33.0807,33.0849,32.3416,32.7866,489094,0
+RGR.US,D,20130717,000000,32.8311,33.0916,32.5212,32.5606,426120,0
+RGR.US,D,20130718,000000,32.6599,32.9146,32.5658,32.7411,287841,0
+RGR.US,D,20130719,000000,32.6138,32.7411,32.527,32.635,321465,0
+RGR.US,D,20130722,000000,32.6527,32.7665,32.3542,32.3872,318755,0
+RGR.US,D,20130723,000000,32.4873,32.6138,32.0684,32.1287,216071,0
+RGR.US,D,20130724,000000,32.1899,32.4479,32.0357,32.4343,308364,0
+RGR.US,D,20130725,000000,32.3096,32.9212,31.976,32.8809,259425,0
+RGR.US,D,20130726,000000,32.6795,33.1775,32.628,32.8058,231175,0
+RGR.US,D,20130729,000000,32.7738,33.0403,32.2691,32.4552,237924,0
+RGR.US,D,20130730,000000,32.4873,32.9146,32.3619,32.8058,271361,0
+RGR.US,D,20130731,000000,32.9897,33.9176,32.6795,33.8288,607098,0
+RGR.US,D,20130801,000000,35.8792,36.8477,34.9952,35.0408,1366684,0
+RGR.US,D,20130802,000000,35.12,35.9778,35.0408,35.8667,580141,0
+RGR.US,D,20130805,000000,35.9122,37.1609,35.8743,36.7835,947294,0
+RGR.US,D,20130806,000000,36.9091,37.1492,36.3535,36.683,568464,0
+RGR.US,D,20130807,000000,36.7118,36.839,36.2643,36.6023,397266,0
+RGR.US,D,20130808,000000,36.824,37.6074,36.7311,37.2898,448995,0
+RGR.US,D,20130809,000000,37.2966,37.8285,37.1609,37.4871,427464,0
+RGR.US,D,20130812,000000,37.5444,37.7408,37.3759,37.4745,573450,0
+RGR.US,D,20130813,000000,37.5765,37.5765,36.7422,36.9974,463069,0
+RGR.US,D,20130814,000000,36.984,37.3404,36.7541,37.0179,347451,0
+RGR.US,D,20130815,000000,36.7657,36.7657,35.4493,35.7639,649695,0
+RGR.US,D,20130816,000000,35.5775,35.8615,34.9169,35.0738,373651,0
+RGR.US,D,20130819,000000,34.9919,35.1729,33.6426,33.6426,512444,0
+RGR.US,D,20130820,000000,33.6426,34.9969,33.6426,34.7232,544504,0
+RGR.US,D,20130821,000000,34.8311,34.9919,34.0473,34.247,341033,0
+RGR.US,D,20130822,000000,34.5276,34.8629,34.2857,34.6811,200564,0
+RGR.US,D,20130823,000000,34.7492,34.9229,34.2857,34.7568,203155,0
+RGR.US,D,20130826,000000,34.8907,35.2203,34.6,34.7957,377153,0
+RGR.US,D,20130827,000000,34.6811,35.3281,34.4349,35.2067,610894,0
+RGR.US,D,20130828,000000,35.9652,36.1422,35.1807,35.4966,756213,0
+RGR.US,D,20130829,000000,35.4755,35.9204,35.3685,35.7639,562994,0
+RGR.US,D,20130830,000000,35.8387,36.0688,35.1537,35.2413,613143,0
+RGR.US,D,20130903,000000,35.8985,35.9998,34.7232,35.0391,484666,0
+RGR.US,D,20130904,000000,35.1983,35.3747,34.9229,35.2413,866666,0
+RGR.US,D,20130905,000000,35.3417,37.0251,35.125,37.0179,1205282,0
+RGR.US,D,20130906,000000,36.845,36.9756,35.913,36.3587,857247,0
+RGR.US,D,20130909,000000,36.5534,36.7878,35.9062,36.7025,346847,0
+RGR.US,D,20130910,000000,36.8216,37.6555,36.8013,37.6421,703194,0
+RGR.US,D,20130911,000000,37.5891,39.5651,37.4602,39.454,878201,0
+RGR.US,D,20130912,000000,40.0708,40.1989,38.1738,39.277,900761,0
+RGR.US,D,20130913,000000,39.1304,40.3692,38.9886,40.0203,830740,0
+RGR.US,D,20130916,000000,40.9597,40.9597,38.6921,39.6206,791641,0
+RGR.US,D,20130917,000000,39.7698,40.7786,39.4605,40.3075,576787,0
+RGR.US,D,20130918,000000,40.5833,41.7208,40.3807,41.6593,484082,0
+RGR.US,D,20130919,000000,41.7208,42.0023,39.882,40.9007,547878,0
+RGR.US,D,20130920,000000,41.1419,41.9145,41.1227,41.7126,602886,0
+RGR.US,D,20130923,000000,41.9887,43.194,41.7679,42.812,599790,0
+RGR.US,D,20130924,000000,43.7054,43.7054,42.2484,43.3001,448887,0
+RGR.US,D,20130925,000000,43.1484,44.2295,42.9176,43.4566,359550,0
+RGR.US,D,20130926,000000,43.8679,44.3138,41.3575,42.0174,795162,0
+RGR.US,D,20130927,000000,41.7208,43.2004,41.4384,42.7718,592905,0
+RGR.US,D,20130930,000000,42.0226,42.7109,41.7345,42.142,385598,0
+RGR.US,D,20131001,000000,42.0174,42.6874,41.8741,42.5895,431458,0
+RGR.US,D,20131002,000000,42.5474,43.2274,41.8625,43.1339,391694,0
+RGR.US,D,20131003,000000,44.2707,44.4806,43.2004,43.7725,680915,0
+RGR.US,D,20131004,000000,43.9244,44.2295,43.2941,43.7862,479184,0
+RGR.US,D,20131007,000000,43.746,44.1772,43.3347,43.6657,367004,0
+RGR.US,D,20131008,000000,44.3633,44.414,42.8661,42.9646,369382,0
+RGR.US,D,20131009,000000,43.0017,44.6415,43.0017,44.0347,691467,0
+RGR.US,D,20131010,000000,44.414,45.0179,43.9884,44.7807,395229,0
+RGR.US,D,20131011,000000,44.4941,44.7418,43.4313,43.7206,632264,0
+RGR.US,D,20131014,000000,43.5098,43.604,42.1117,43.1001,542423,0
+RGR.US,D,20131015,000000,43.213,43.8334,42.535,43.2351,375872,0
+RGR.US,D,20131016,000000,43.2351,44.2177,43.2351,43.8066,425665,0
+RGR.US,D,20131017,000000,44.0347,45.7454,43.8199,44.9035,1080938,0
+RGR.US,D,20131018,000000,45.5904,45.7522,44.9239,45.469,526777,0
+RGR.US,D,20131021,000000,45.7572,47.318,45.5435,46.0269,734790,0
+RGR.US,D,20131022,000000,46.2897,46.8284,45.8044,46.2291,449444,0
+RGR.US,D,20131023,000000,46.2022,46.5242,45.2869,45.642,445686,0
+RGR.US,D,20131024,000000,44.997,45.0781,42.3258,42.8661,1213743,0
+RGR.US,D,20131025,000000,43.032,43.3883,41.9887,42.2996,831821,0
+RGR.US,D,20131028,000000,42.4497,42.9377,42.0645,42.3258,263605,0
+RGR.US,D,20131029,000000,42.4928,43.5645,42.3579,43.5444,281887,0
+RGR.US,D,20131030,000000,43.8942,44.0751,43.1414,43.1811,314983,0
+RGR.US,D,20131031,000000,43.7661,44.1426,43.1752,44.0155,338686,0
+RGR.US,D,20131101,000000,44.2639,46.1347,44.1689,45.8457,759233,0
+RGR.US,D,20131104,000000,46.1551,47.8404,45.925,47.6077,745506,0
+RGR.US,D,20131105,000000,47.5157,48.3083,46.4441,47.805,572445,0
+RGR.US,D,20131106,000000,49.1161,49.6149,46.0269,49.4254,850048,0
+RGR.US,D,20131107,000000,49.9843,49.9843,47.9188,48.4784,453641,0
+RGR.US,D,20131108,000000,48.4293,48.7817,46.8141,48.3022,395528,0
+RGR.US,D,20131111,000000,48.3083,49.9075,48.1337,49.2973,383591,0
+RGR.US,D,20131112,000000,49.3639,49.9301,48.4505,49.675,243408,0
+RGR.US,D,20131113,000000,49.6816,50.7806,49.5132,50.135,482455,0
+RGR.US,D,20131114,000000,50.2663,50.4681,49.8563,50.1963,167045,0
+RGR.US,D,20131115,000000,50.6441,51.9672,50.1963,50.3618,525019,0
+RGR.US,D,20131118,000000,51.072,51.3773,49.8433,50.0684,322241,0
+RGR.US,D,20131119,000000,50.1891,51.0349,50.1822,50.9896,224772,0
+RGR.US,D,20131120,000000,51.0349,52.5492,50.6989,52.449,267177,0
+RGR.US,D,20131121,000000,52.5638,54.4507,51.2407,53.3642,420105,0
+RGR.US,D,20131122,000000,53.6289,54.1588,51.919,52.134,311269,0
+RGR.US,D,20131125,000000,53.5691,53.5798,52.2249,52.8348,218148,0
+RGR.US,D,20131126,000000,52.7328,52.7953,51.3562,52.6176,472409,0
+RGR.US,D,20131127,000000,52.9023,53.4123,51.5946,52.2627,417439,0
+RGR.US,D,20131129,000000,52.6581,53.1071,51.9459,52.1794,144312,0
+RGR.US,D,20131202,000000,52.1794,52.9023,51.0426,51.422,309849,0
+RGR.US,D,20131203,000000,51.1074,51.7084,48.8744,49.4778,1167232,0
+RGR.US,D,20131204,000000,49.1036,49.9572,48.4388,48.8262,498321,0
+RGR.US,D,20131205,000000,48.3933,49.7143,48.3231,49.2947,280544,0
+RGR.US,D,20131206,000000,49.6816,50.0336,48.6206,48.6796,235204,0
+RGR.US,D,20131209,000000,48.4185,50.0289,48.4185,49.6555,547482,0
+RGR.US,D,20131210,000000,49.5434,49.6944,47.6473,49.0454,620792,0
+RGR.US,D,20131211,000000,49.4633,49.6816,47.6551,47.9121,522068,0
+RGR.US,D,20131212,000000,47.6179,48.753,47.5455,48.223,335241,0
+RGR.US,D,20131213,000000,48.3384,48.6796,47.559,48.2347,306824,0
+RGR.US,D,20131216,000000,48.2297,49.4921,48.2178,49.3432,588573,0
+RGR.US,D,20131217,000000,49.4569,50.0409,49.1256,49.1708,312824,0
+RGR.US,D,20131218,000000,49.2341,49.5071,48.0073,49.4308,338686,0
+RGR.US,D,20131219,000000,49.2341,49.3091,48.4674,48.8459,234007,0
+RGR.US,D,20131220,000000,49.0302,49.8156,48.7933,49.4381,672481,0
+RGR.US,D,20131223,000000,49.8563,50.1618,49.2268,49.9572,304244,0
+RGR.US,D,20131224,000000,50.135,50.4139,49.8156,50.0684,222873,0
+RGR.US,D,20131226,000000,50.1223,50.1891,49.4381,49.9244,207168,0
+RGR.US,D,20131227,000000,49.9438,50.1223,48.9351,49.3622,240769,0
+RGR.US,D,20131230,000000,49.3432,49.3622,47.559,48.9706,445642,0
+RGR.US,D,20131231,000000,49.3622,49.8485,48.9999,49.5714,825979,0
+RGR.US,D,20140102,000000,49.5999,50.1891,49.1466,50.0205,551135,0
+RGR.US,D,20140103,000000,49.9934,50.3717,49.6622,50.0136,629788,0
+RGR.US,D,20140106,000000,50.0409,51.3773,50.0336,50.2051,469599,0
+RGR.US,D,20140107,000000,51.3773,51.9672,50.5031,51.8987,747517,0
+RGR.US,D,20140108,000000,52.4778,53.7629,52.1095,53.5691,981624,0
+RGR.US,D,20140109,000000,54.1217,54.4083,53.2545,54.2804,606132,0
+RGR.US,D,20140110,000000,54.5095,55.2781,54.4507,54.6325,557784,0
+RGR.US,D,20140113,000000,55.4331,57.0796,55.0066,55.9405,891792,0
+RGR.US,D,20140114,000000,55.9546,57.1006,55.9546,56.8447,1059911,0
+RGR.US,D,20140115,000000,56.9733,57.7243,56.4922,57.1149,662400,0
+RGR.US,D,20140116,000000,57.2027,58.2812,56.9812,57.6105,486005,0
+RGR.US,D,20140117,000000,57.4758,57.6502,52.915,54.4891,1589683,0
+RGR.US,D,20140121,000000,54.7681,54.8068,51.5819,52.6791,1182862,0
+RGR.US,D,20140122,000000,52.9023,53.6078,51.9459,53.2413,409693,0
+RGR.US,D,20140123,000000,52.9976,53.2016,51.6807,52.937,404341,0
+RGR.US,D,20140124,000000,52.5916,52.6445,49.878,50.0888,731600,0
+RGR.US,D,20140127,000000,49.9851,51.0273,49.1845,49.9127,496788,0
+RGR.US,D,20140128,000000,49.9082,51.1732,49.9082,50.9896,351645,0
+RGR.US,D,20140129,000000,50.875,51.4732,49.9244,50.0608,511156,0
+RGR.US,D,20140130,000000,50.1672,51.9459,50.0828,51.41,379260,0
+RGR.US,D,20140131,000000,50.9036,51.9672,50.7939,51.6611,417579,0
+RGR.US,D,20140203,000000,51.608,51.843,48.3384,48.9738,637382,0
+RGR.US,D,20140204,000000,49.4852,50.3245,49.1583,49.3622,584635,0
+RGR.US,D,20140205,000000,49.0378,49.3893,45.7868,48.073,1125473,0
+RGR.US,D,20140206,000000,48.0796,49.3432,47.9939,48.4944,375289,0
+RGR.US,D,20140207,000000,48.6267,50.3448,48.6267,50.1618,450226,0
+RGR.US,D,20140210,000000,50.4602,51.336,50.1292,50.6838,483834,0
+RGR.US,D,20140211,000000,50.8321,51.072,49.8637,50.3245,426620,0
+RGR.US,D,20140212,000000,50.3618,50.7191,49.6504,49.9495,199389,0
+RGR.US,D,20140213,000000,49.6429,49.7143,47.2051,49.3479,926589,0
+RGR.US,D,20140214,000000,49.3479,50.4393,48.9941,49.8115,414021,0
+RGR.US,D,20140218,000000,49.9082,50.237,49.022,49.4187,602980,0
+RGR.US,D,20140219,000000,49.3824,49.3893,48.0796,48.1548,693960,0
+RGR.US,D,20140220,000000,48.1548,48.2018,46.8873,47.4771,966958,0
+RGR.US,D,20140221,000000,47.4848,48.0604,45.9779,46.336,1325623,0
+RGR.US,D,20140224,000000,46.2231,47.333,45.8432,45.8432,888392,0
+RGR.US,D,20140225,000000,45.7733,46.5004,45.1437,46.3699,982353,0
+RGR.US,D,20140226,000000,42.731,43.4085,40.6994,42.7236,3106928,0
+RGR.US,D,20140227,000000,42.4825,44.0659,42.0502,43.7468,920476,0
+RGR.US,D,20140228,000000,43.8814,44.5044,42.9806,43.2309,444447,0
+RGR.US,D,20140303,000000,42.8718,43.3194,42.4774,43.1373,559266,0
+RGR.US,D,20140304,000000,43.3372,43.9103,42.679,43.0465,906586,0
+RGR.US,D,20140305,000000,43.8208,45.2576,43.6454,44.3835,1150175,0
+RGR.US,D,20140306,000000,44.5116,44.6213,43.5158,43.8688,513456,0
+RGR.US,D,20140307,000000,44.0524,44.6011,43.5821,43.6927,394971,0
+RGR.US,D,20140310,000000,43.7137,44.194,43.476,43.6236,363521,0
+RGR.US,D,20140311,000000,43.8285,43.9185,42.6007,42.6594,541165,0
+RGR.US,D,20140312,000000,42.6546,42.9421,41.6625,42.7573,375542,0
+RGR.US,D,20140313,000000,42.9421,42.9421,41.7721,42.3258,390935,0
+RGR.US,D,20140314,000000,42.0105,42.8448,41.848,42.517,240245,0
+RGR.US,D,20140317,000000,42.7656,43.2595,42.0519,42.2593,367179,0
+RGR.US,D,20140318,000000,42.2651,43.0784,42.2651,42.7851,440510,0
+RGR.US,D,20140319,000000,42.9907,43.2512,42.6207,43.0859,278056,0
+RGR.US,D,20140320,000000,43.0859,43.3994,42.8803,43.326,266588,0
+RGR.US,D,20140321,000000,43.4424,43.5645,42.737,43.1677,562251,0
+RGR.US,D,20140324,000000,43.1677,43.4828,42.8188,43.2359,463664,0
+RGR.US,D,20140325,000000,43.4424,43.6875,42.5376,42.679,292670,0
+RGR.US,D,20140326,000000,42.9343,42.9343,41.7319,42.1622,462055,0
+RGR.US,D,20140327,000000,42.0731,42.9421,41.7655,42.1952,329902,0
+RGR.US,D,20140328,000000,42.2593,42.7488,40.5409,40.9717,783356,0
+RGR.US,D,20140331,000000,41.1367,41.3616,39.9401,40.9102,1035959,0
+RGR.US,D,20140401,000000,41.1765,43.6397,41.1765,43.2595,681790,0
+RGR.US,D,20140402,000000,43.1819,43.5444,42.5601,43.2646,331618,0
+RGR.US,D,20140403,000000,43.1414,43.8528,42.8188,43.2208,451613,0
+RGR.US,D,20140404,000000,43.4694,43.6186,42.8803,43.326,344947,0
+RGR.US,D,20140407,000000,43.1878,43.6186,42.6656,43.1206,512285,0
+RGR.US,D,20140408,000000,43.0178,45.0764,42.7245,44.4824,697009,0
+RGR.US,D,20140409,000000,44.7669,44.8783,42.8736,43.1752,528149,0
+RGR.US,D,20140410,000000,43.0126,43.0234,41.9567,42.0958,597625,0
+RGR.US,D,20140411,000000,41.3811,42.7573,41.248,41.7512,493560,0
+RGR.US,D,20140414,000000,41.9717,42.9208,41.7319,42.3518,286444,0
+RGR.US,D,20140415,000000,42.5376,43.0709,41.7655,42.8677,399814,0
+RGR.US,D,20140416,000000,43.1677,44.1866,42.8382,44.0776,606592,0
+RGR.US,D,20140417,000000,44.0703,44.1932,42.812,42.8601,357738,0
+RGR.US,D,20140421,000000,42.9421,43.332,42.5518,43.1339,258117,0
+RGR.US,D,20140422,000000,43.0859,43.4212,42.4708,43.1206,271565,0
+RGR.US,D,20140423,000000,43.0992,43.7693,42.9907,43.1054,299795,0
+RGR.US,D,20140424,000000,43.326,43.4212,42.3172,42.3813,275958,0
+RGR.US,D,20140425,000000,42.2804,42.812,42.003,42.0595,308939,0
+RGR.US,D,20140428,000000,42.523,43.7894,42.2155,43.7693,498842,0
+RGR.US,D,20140429,000000,43.9799,44.8026,43.6801,44.4317,446742,0
+RGR.US,D,20140430,000000,44.4006,44.4006,43.2595,44.024,316692,0
+RGR.US,D,20140501,000000,44.1058,46.1777,43.9067,45.6429,830304,0
+RGR.US,D,20140502,000000,45.5426,46.7574,45.4792,46.3758,772897,0
+RGR.US,D,20140505,000000,46.2477,46.4769,44.2682,45.1176,1042198,0
+RGR.US,D,20140506,000000,45.8348,46.0885,43.6049,43.6186,924357,0
+RGR.US,D,20140507,000000,44.0593,45.4581,43.6329,45.3653,494360,0
+RGR.US,D,20140508,000000,45.3571,46.2721,45.1985,45.849,474679,0
+RGR.US,D,20140509,000000,45.7076,46.2477,45.4176,46.1172,336878,0
+RGR.US,D,20140512,000000,46.1777,47.2742,46.1777,46.6852,600895,0
+RGR.US,D,20140513,000000,46.8215,47.3322,45.8011,46.0152,499904,0
+RGR.US,D,20140514,000000,46.1253,46.3506,45.0142,45.0622,469631,0
+RGR.US,D,20140515,000000,44.9737,45.3528,44.0298,44.8766,443874,0
+RGR.US,D,20140516,000000,44.7712,45.3663,44.2151,45.0418,309347,0
+RGR.US,D,20140519,000000,45.0622,45.3029,43.8975,43.9446,615987,0
+RGR.US,D,20140520,000000,43.9049,44.4848,42.3892,42.5247,686928,0
+RGR.US,D,20140521,000000,42.5332,43.3184,41.9346,43.1474,501021,0
+RGR.US,D,20140522,000000,43.1406,43.6218,42.8416,42.9467,211426,0
+RGR.US,D,20140523,000000,42.9536,43.4012,42.2467,43.2655,292222,0
+RGR.US,D,20140527,000000,43.5847,43.6911,42.095,42.4319,383464,0
+RGR.US,D,20140528,000000,42.3267,42.6427,41.7407,41.9618,442392,0
+RGR.US,D,20140529,000000,42.1313,42.3518,41.5532,42.208,278594,0
+RGR.US,D,20140530,000000,42.1866,42.2027,41.3819,41.7757,369949,0
+RGR.US,D,20140602,000000,41.7757,42.0579,40.819,40.8645,577698,0
+RGR.US,D,20140603,000000,40.9007,41.7619,40.9007,41.4174,734659,0
+RGR.US,D,20140604,000000,41.3163,42.0165,41.071,41.5456,329824,0
+RGR.US,D,20140605,000000,41.6509,41.9878,40.9895,41.8379,320312,0
+RGR.US,D,20140606,000000,41.8634,42.0368,41.2294,41.8444,316881,0
+RGR.US,D,20140609,000000,41.8529,42.5456,41.8529,42.2533,495027,0
+RGR.US,D,20140610,000000,42.1143,42.8104,42.079,42.5053,237835,0
+RGR.US,D,20140611,000000,42.2914,42.6546,42.208,42.5955,180055,0
+RGR.US,D,20140612,000000,42.6098,42.8785,42.3267,42.4977,260496,0
+RGR.US,D,20140613,000000,42.4902,42.721,41.451,41.6047,257306,0
+RGR.US,D,20140616,000000,41.4999,42.1066,41.4999,41.8235,226139,0
+RGR.US,D,20140617,000000,41.6997,42.4902,41.6109,41.6997,234684,0
+RGR.US,D,20140618,000000,41.623,42.3518,41.623,42.3461,313460,0
+RGR.US,D,20140619,000000,42.5332,42.6502,41.9196,42.2379,240751,0
+RGR.US,D,20140620,000000,41.033,41.9701,41.033,41.5607,630611,0
+RGR.US,D,20140623,000000,41.665,41.672,40.8308,40.9278,397425,0
+RGR.US,D,20140624,000000,41.071,41.1748,39.7706,40.3825,588172,0
+RGR.US,D,20140625,000000,40.1212,40.658,39.9089,40.3699,212527,0
+RGR.US,D,20140626,000000,40.3075,40.5891,39.8439,40.4037,238591,0
+RGR.US,D,20140627,000000,40.2875,40.9545,40.2656,40.5418,263720,0
+RGR.US,D,20140630,000000,40.4391,40.857,39.9763,40.6655,295434,0
+RGR.US,D,20140701,000000,40.7138,41.7545,40.7138,40.9768,361582,0
+RGR.US,D,20140702,000000,40.8645,41.248,40.5754,41.0844,252780,0
+RGR.US,D,20140703,000000,41.1544,41.6787,41.1352,41.2791,155208,0
+RGR.US,D,20140707,000000,41.1982,41.3482,40.5754,40.6262,375713,0
+RGR.US,D,20140708,000000,40.4509,41.1139,40.2501,40.4119,431974,0
+RGR.US,D,20140709,000000,40.4196,40.7138,40.0868,40.2875,202794,0
+RGR.US,D,20140710,000000,39.812,40.295,39.358,40.0134,314385,0
+RGR.US,D,20140711,000000,39.9689,40.107,39.6982,39.9689,195922,0
+RGR.US,D,20140714,000000,40.1897,40.8958,40.0925,40.6987,244889,0
+RGR.US,D,20140715,000000,40.5891,40.6791,39.9013,40.0573,261468,0
+RGR.US,D,20140716,000000,40.1584,40.4119,39.8196,39.9689,300561,0
+RGR.US,D,20140717,000000,39.9503,40.2106,39.7068,39.9089,275942,0
+RGR.US,D,20140718,000000,39.8509,40.3422,39.6924,40.1701,473114,0
+RGR.US,D,20140721,000000,40.1148,40.5006,39.8651,40.3422,225082,0
+RGR.US,D,20140722,000000,40.4391,40.658,40.0321,40.1374,383578,0
+RGR.US,D,20140723,000000,40.2377,40.9227,39.9433,40.0389,340698,0
+RGR.US,D,20140724,000000,40.0717,40.445,39.6924,40.0573,277692,0
+RGR.US,D,20140725,000000,39.8793,40.2377,39.7068,40.0445,210369,0
+RGR.US,D,20140728,000000,39.9503,40.0717,39.6806,39.7068,231026,0
+RGR.US,D,20140729,000000,39.6739,39.9433,39.0874,39.7276,435577,0
+RGR.US,D,20140730,000000,37.1711,37.7044,35.3179,35.6534,2950376,0
+RGR.US,D,20140731,000000,35.4158,35.5582,33.9487,34.4308,1564239,0
+RGR.US,D,20140801,000000,34.616,34.6558,33.3325,34.2513,896886,0
+RGR.US,D,20140804,000000,34.3961,35.1394,34.3961,34.6759,394755,0
+RGR.US,D,20140805,000000,34.6759,35.0996,34.5554,34.7256,266559,0
+RGR.US,D,20140806,000000,34.4905,34.9312,34.2588,34.8848,340434,0
+RGR.US,D,20140807,000000,34.9943,35.4832,34.8555,35.0004,264855,0
+RGR.US,D,20140808,000000,34.9592,35.4908,34.8977,35.1394,239289,0
+RGR.US,D,20140811,000000,35.4612,35.6288,35.0417,35.0548,358679,0
+RGR.US,D,20140812,000000,35.0004,35.3036,34.8435,34.9177,217096,0
+RGR.US,D,20140813,000000,35.2036,35.2843,34.9033,35.2592,308231,0
+RGR.US,D,20140814,000000,35.2706,35.628,35.2706,35.3636,239950,0
+RGR.US,D,20140815,000000,35.6602,35.6602,34.8157,34.9743,330986,0
+RGR.US,D,20140818,000000,35.0786,35.2532,34.7037,34.8353,608576,0
+RGR.US,D,20140819,000000,34.8686,35.4537,34.8493,35.2254,334193,0
+RGR.US,D,20140820,000000,35.1343,35.2111,34.6482,35.0719,321031,0
+RGR.US,D,20140821,000000,35.0786,35.2532,34.6582,35.147,414524,0
+RGR.US,D,20140822,000000,35.1343,35.7656,34.9601,35.3222,339929,0
+RGR.US,D,20140825,000000,35.3146,36.0958,35.0557,35.0864,372217,0
+RGR.US,D,20140826,000000,35.2927,35.5649,34.8304,35.4806,475415,0
+RGR.US,D,20140827,000000,34.0683,34.3834,33.8324,34.2463,1840597,0
+RGR.US,D,20140828,000000,34.1322,34.3412,33.8964,34.2392,894648,0
+RGR.US,D,20140829,000000,34.2392,35.4067,34.1128,35.0493,1043816,0
+RGR.US,D,20140902,000000,35.2592,35.5573,35.0231,35.5228,765457,0
+RGR.US,D,20140903,000000,35.6341,37.0339,35.6341,36.4843,1233750,0
+RGR.US,D,20140904,000000,36.6707,36.8484,36.2196,36.4396,773569,0
+RGR.US,D,20140905,000000,36.3807,36.5526,35.8716,36.1202,386792,0
+RGR.US,D,20140908,000000,35.9963,36.0899,35.147,35.2397,332378,0
+RGR.US,D,20140909,000000,35.1075,35.2843,34.6667,34.7382,409078,0
+RGR.US,D,20140910,000000,34.6667,35.4468,34.1128,35.3988,700291,0
+RGR.US,D,20140911,000000,35.2397,36.5659,35.1192,35.6534,506296,0
+RGR.US,D,20140912,000000,35.7122,35.9407,35.1259,35.628,316398,0
+RGR.US,D,20140915,000000,35.5228,36.1075,34.6482,35.5935,522474,0
+RGR.US,D,20140916,000000,35.4412,35.8287,34.6264,34.8005,613149,0
+RGR.US,D,20140917,000000,34.8848,35.0011,33.9588,33.9645,600085,0
+RGR.US,D,20140918,000000,34.1265,34.4273,33.7304,34.0348,889733,0
+RGR.US,D,20140919,000000,34.2521,34.5714,33.3865,33.6253,983552,0
+RGR.US,D,20140922,000000,33.5846,34.0017,32.367,32.4984,716375,0
+RGR.US,D,20140923,000000,32.5194,32.6383,31.8183,32.0473,531865,0
+RGR.US,D,20140924,000000,32.1302,33.7851,32.1302,33.6374,784081,0
+RGR.US,D,20140925,000000,33.6866,33.6866,32.8109,32.9097,317305,0
+RGR.US,D,20140926,000000,33.1457,33.8618,33.11,33.5981,381236,0
+RGR.US,D,20140929,000000,33.6797,34.6135,33.652,34.5005,551013,0
+RGR.US,D,20140930,000000,34.7643,34.7643,33.6655,33.8551,625132,0
+RGR.US,D,20141001,000000,33.7598,34.3834,32.5253,32.9592,694246,0
+RGR.US,D,20141002,000000,32.9592,33.3066,31.3499,32.4292,732959,0
+RGR.US,D,20141003,000000,32.7426,33.5769,32.4588,33.3755,252310,0
+RGR.US,D,20141006,000000,33.6374,34.5368,33.4439,33.8324,416749,0
+RGR.US,D,20141007,000000,33.7381,33.8828,32.9097,32.9719,351069,0
+RGR.US,D,20141008,000000,32.9299,33.2137,32.3323,32.9853,342228,0
+RGR.US,D,20141009,000000,32.8522,34.5514,32.6652,33.9325,463938,0
+RGR.US,D,20141010,000000,33.7381,33.9097,31.8311,31.8367,637572,0
+RGR.US,D,20141013,000000,31.8367,32.479,31.5655,31.9288,307550,0
+RGR.US,D,20141014,000000,31.9849,33.5501,31.9849,33.5002,379340,0
+RGR.US,D,20141015,000000,33.2854,34.0683,32.5126,33.8324,403316,0
+RGR.US,D,20141016,000000,33.4516,34.7325,33.3755,34.4341,410137,0
+RGR.US,D,20141017,000000,34.7325,34.7325,33.6925,33.8464,306762,0
+RGR.US,D,20141020,000000,33.8464,36.0958,33.5434,35.9821,736129,0
+RGR.US,D,20141021,000000,36.0595,36.4396,35.4594,35.5732,299351,0
+RGR.US,D,20141022,000000,35.5935,35.8287,35.0231,35.4351,224113,0
+RGR.US,D,20141023,000000,35.6534,35.822,35.3222,35.4806,282833,0
+RGR.US,D,20141024,000000,35.4594,36.0243,35.4276,35.7798,346010,0
+RGR.US,D,20141027,000000,35.7798,36.0899,34.5839,34.5839,372588,0
+RGR.US,D,20141028,000000,34.7586,34.7586,33.1017,33.3182,743249,0
+RGR.US,D,20141029,000000,33.3951,34.0017,32.6786,32.7698,433993,0
+RGR.US,D,20141030,000000,29.3772,31.1165,29.308,29.5288,1608500,0
+RGR.US,D,20141031,000000,29.549,29.9406,28.4156,28.9791,1203810,0
+RGR.US,D,20141103,000000,28.8571,28.9598,27.1169,27.1851,982870,0
+RGR.US,D,20141104,000000,26.9848,27.1169,25.9978,26.5255,1129482,0
+RGR.US,D,20141105,000000,26.6367,26.9991,25.7291,26.2977,590684,0
+RGR.US,D,20141106,000000,26.2405,26.6796,25.7291,26.0189,451087,0
+RGR.US,D,20141107,000000,25.9475,26.1715,25.585,25.794,409834,0
+RGR.US,D,20141110,000000,25.7342,26.0804,25.6691,26.0189,286563,0
+RGR.US,D,20141111,000000,25.8985,26.3518,25.7206,25.9819,360933,0
+RGR.US,D,20141112,000000,25.7342,26.1436,25.7206,25.9751,221384,0
+RGR.US,D,20141113,000000,25.9751,26.3593,25.8302,25.9135,384702,0
+RGR.US,D,20141114,000000,25.9212,26.5126,25.9212,26.3382,337930,0
+RGR.US,D,20141117,000000,26.2489,26.458,25.7662,26.4116,420293,0
+RGR.US,D,20141118,000000,26.2784,27.3462,26.1791,26.7656,570138,0
+RGR.US,D,20141119,000000,26.9181,27.4702,26.5279,27.4194,945190,0
+RGR.US,D,20141120,000000,27.2256,27.5187,26.806,27.2735,299850,0
+RGR.US,D,20141121,000000,27.5053,27.5273,26.2329,26.7782,588495,0
+RGR.US,D,20141124,000000,26.6476,27.3604,26.5354,27.0757,371766,0
+RGR.US,D,20141125,000000,27.218,27.2872,26.6896,26.9467,539584,0
+RGR.US,D,20141126,000000,26.9181,27.3713,26.8279,27.3328,289214,0
+RGR.US,D,20141128,000000,27.4069,27.4069,26.4926,26.5835,192076,0
+RGR.US,D,20141201,000000,26.5354,26.6231,26.0467,26.2642,529392,0
+RGR.US,D,20141202,000000,26.2414,26.4175,25.5243,25.7518,833641,0
+RGR.US,D,20141203,000000,25.606,26.0957,25.606,26.0467,362532,0
+RGR.US,D,20141204,000000,26.0467,26.5068,25.2092,25.5082,499547,0
+RGR.US,D,20141205,000000,25.5082,26.8718,25.4734,26.849,463791,0
+RGR.US,D,20141208,000000,26.7293,26.849,25.9286,26.0804,626672,0
+RGR.US,D,20141209,000000,25.8223,26.3989,25.3692,25.9475,419330,0
+RGR.US,D,20141210,000000,25.7662,26.0189,24.9858,25.0616,399431,0
+RGR.US,D,20141211,000000,24.9725,25.291,24.2747,24.3899,528952,0
+RGR.US,D,20141212,000000,24.3647,24.7296,23.4487,24.0782,1006310,0
+RGR.US,D,20141215,000000,24.2256,24.5317,23.7436,23.8058,603325,0
+RGR.US,D,20141216,000000,23.7918,24.497,23.5835,23.8136,394007,0
+RGR.US,D,20141217,000000,23.7773,24.497,23.6874,24.1893,888988,0
+RGR.US,D,20141218,000000,24.4136,24.497,24.0842,24.4288,837575,0
+RGR.US,D,20141219,000000,24.2542,24.6427,24.1624,24.3227,1140359,0
+RGR.US,D,20141222,000000,24.3824,24.9797,24.336,24.6167,555814,0
+RGR.US,D,20141223,000000,24.8391,25.5082,24.5239,24.8527,437094,0
+RGR.US,D,20141224,000000,24.7617,25.1121,24.6093,24.7617,324955,0
+RGR.US,D,20141226,000000,24.7894,25.0691,24.3227,24.3647,303064,0
+RGR.US,D,20141229,000000,24.3227,24.5602,24.0005,24.0891,438576,0
+RGR.US,D,20141230,000000,24.0782,24.7701,23.9248,23.9795,412411,0
+RGR.US,D,20141231,000000,23.9738,24.6016,23.9738,24.1692,498937,0
+RGR.US,D,20150102,000000,24.3428,24.5239,23.6534,24.3599,476788,0
+RGR.US,D,20150105,000000,24.336,24.5888,23.9088,24.4352,462011,0
+RGR.US,D,20150106,000000,24.6622,25.3278,24.4744,24.9487,583545,0
+RGR.US,D,20150107,000000,25.2589,27.0798,25.1239,26.7377,841620,0
+RGR.US,D,20150108,000000,26.7782,26.8632,25.9902,26.4293,844579,0
+RGR.US,D,20150109,000000,26.4293,26.7158,26.0259,26.4993,330231,0
+RGR.US,D,20150112,000000,26.5574,27.1953,26.4429,26.6975,367502,0
+RGR.US,D,20150113,000000,26.9053,27.1288,26.066,26.3829,484565,0
+RGR.US,D,20150114,000000,26.2329,26.4175,26.0957,26.2134,381982,0
+RGR.US,D,20150115,000000,26.2489,26.3829,25.1239,25.6001,587074,0
+RGR.US,D,20150116,000000,25.5082,26.2265,25.5015,26.1503,552513,0
+RGR.US,D,20150120,000000,27.1499,27.8754,27.0596,27.4776,1088467,0
+RGR.US,D,20150121,000000,27.4776,27.7996,27.2613,27.5796,766735,0
+RGR.US,D,20150122,000000,27.5864,27.7009,27.2796,27.535,403254,0
+RGR.US,D,20150123,000000,27.498,27.498,26.8718,27.0158,434329,0
+RGR.US,D,20150126,000000,27.009,27.7416,26.9053,27.427,296412,0
+RGR.US,D,20150127,000000,27.2256,27.7927,27.009,27.6875,306912,0
+RGR.US,D,20150128,000000,27.915,29.0735,27.8121,28.8386,820647,0
+RGR.US,D,20150129,000000,29.0079,29.6619,28.3979,29.0603,471507,0
+RGR.US,D,20150130,000000,29.0399,29.2306,27.7767,28.1971,570568,0
+RGR.US,D,20150202,000000,28.2646,28.5335,27.9942,28.3657,416798,0
+RGR.US,D,20150203,000000,28.5335,29.4157,28.5091,29.382,307496,0
+RGR.US,D,20150204,000000,29.313,29.5566,28.9776,29.082,393442,0
+RGR.US,D,20150205,000000,29.1999,30.0111,29.0079,29.87,221974,0
+RGR.US,D,20150206,000000,29.9628,29.9628,29.0399,29.1952,278328,0
+RGR.US,D,20150209,000000,29.1952,29.7032,28.7736,28.9362,274066,0
+RGR.US,D,20150210,000000,29.082,29.082,28.4534,28.7543,173775,0
+RGR.US,D,20150211,000000,28.6084,28.9993,28.423,28.8528,157353,0
+RGR.US,D,20150212,000000,28.8183,30.0663,28.6287,30.0039,248628,0
+RGR.US,D,20150213,000000,29.9198,30.4859,29.8566,30.4313,267419,0
+RGR.US,D,20150217,000000,30.3992,30.444,29.8979,30.1445,246264,0
+RGR.US,D,20150218,000000,30.0181,30.8223,30.0181,30.3461,257819,0
+RGR.US,D,20150219,000000,30.2459,30.4859,29.8236,30.1154,182895,0
+RGR.US,D,20150220,000000,29.9897,30.1718,29.6264,29.7731,334027,0
+RGR.US,D,20150223,000000,29.7731,30.6242,29.3249,30.6108,393274,0
+RGR.US,D,20150224,000000,30.5628,30.9038,29.8153,30.2131,338140,0
+RGR.US,D,20150225,000000,30.2754,32.4631,30.0587,32.1116,1468947,0
+RGR.US,D,20150226,000000,32.3887,37.1542,32.3215,36.7717,3119514,0
+RGR.US,D,20150227,000000,36.6976,37.3733,35.3636,36.2625,1088850,0
+RGR.US,D,20150302,000000,36.1456,36.984,35.4892,36.9595,627149,0
+RGR.US,D,20150303,000000,36.7792,36.8535,35.8792,36.7792,522266,0
+RGR.US,D,20150304,000000,36.8642,38.3685,36.3199,38.1344,887063,0
+RGR.US,D,20150305,000000,38.0973,39.1743,38.0973,38.5193,484151,0
+RGR.US,D,20150306,000000,38.1917,38.8962,37.8696,38.5119,439305,0
+RGR.US,D,20150309,000000,38.5119,38.8962,37.3582,37.5833,364083,0
+RGR.US,D,20150310,000000,37.3041,37.3505,35.4477,36.4945,469967,0
+RGR.US,D,20150311,000000,36.4505,36.6504,36.0031,36.3832,237931,0
+RGR.US,D,20150312,000000,36.5517,37.4128,36.4093,36.9215,234363,0
+RGR.US,D,20150313,000000,36.8778,37.3421,36.416,36.6048,207365,0
+RGR.US,D,20150316,000000,36.6191,37.0682,35.8716,36.0192,374469,0
+RGR.US,D,20150317,000000,35.9053,36.2686,35.5128,35.8716,321337,0
+RGR.US,D,20150318,000000,35.7175,36.3268,35.4445,35.9122,237219,0
+RGR.US,D,20150319,000000,35.7385,35.8716,35.0946,35.4933,308912,0
+RGR.US,D,20150320,000000,35.6466,36.1084,35.3678,35.3678,431450,0
+RGR.US,D,20150323,000000,35.3179,35.3179,34.3582,34.8082,536849,0
+RGR.US,D,20150324,000000,34.8082,35.36,34.6953,35.1974,271639,0
+RGR.US,D,20150325,000000,35.2135,35.3179,34.4172,34.4299,222938,0
+RGR.US,D,20150326,000000,34.2765,34.6724,33.6504,34.638,224651,0
+RGR.US,D,20150327,000000,34.5688,35.6966,34.5688,35.1705,216366,0
+RGR.US,D,20150330,000000,35.2203,35.6668,34.5561,34.5958,173522,0
+RGR.US,D,20150331,000000,34.4021,35.6744,34.1154,34.7517,307020,0
+RGR.US,D,20150401,000000,34.5899,35.4707,34.15,34.6464,234363,0
+RGR.US,D,20150402,000000,34.5823,35.0508,34.4913,34.6867,173522,0
+RGR.US,D,20150406,000000,34.6575,35.0881,34.3067,34.5688,134816,0
+RGR.US,D,20150407,000000,34.4618,34.5056,33.7144,33.8324,214357,0
+RGR.US,D,20150408,000000,33.7986,33.9654,33.4481,33.7591,410882,0
+RGR.US,D,20150409,000000,33.8905,33.9595,33.2752,33.5602,161072,0
+RGR.US,D,20150410,000000,33.4885,33.7986,33.2679,33.4555,162237,0
+RGR.US,D,20150413,000000,33.3361,33.8905,33.3361,33.6847,196234,0
+RGR.US,D,20150414,000000,33.7591,34.4762,33.1739,34.3001,260068,0
+RGR.US,D,20150415,000000,35.36,38.0576,35.36,37.4738,1047456,0
+RGR.US,D,20150416,000000,37.4738,38.3829,37.0818,37.9985,321750,0
+RGR.US,D,20150417,000000,37.7836,38.1468,37.4602,38.1326,258358,0
+RGR.US,D,20150420,000000,38.2295,38.511,37.9159,38.3559,181075,0
+RGR.US,D,20150421,000000,38.4705,38.49,37.3615,37.4955,164221,0
+RGR.US,D,20150422,000000,37.601,37.9159,36.7943,37.5799,139058,0
+RGR.US,D,20150423,000000,38.4755,39.4343,38.2718,39.3595,497003,0
+RGR.US,D,20150424,000000,39.3595,39.5946,38.8067,39.3384,199533,0
+RGR.US,D,20150427,000000,39.4994,40.1701,38.7478,38.9659,198229,0
+RGR.US,D,20150428,000000,38.7909,39.2592,38.5589,39.0207,136248,0
+RGR.US,D,20150429,000000,38.6872,39.4698,38.0281,39.1353,233222,0
+RGR.US,D,20150430,000000,38.8193,39.0426,38.1401,38.3761,262778,0
+RGR.US,D,20150501,000000,38.4057,38.7429,37.9018,38.4124,200087,0
+RGR.US,D,20150504,000000,38.4057,41.1485,38.1611,41.0037,916315,0
+RGR.US,D,20150505,000000,38.2295,40.0438,37.1804,38.3222,1263359,0
+RGR.US,D,20150506,000000,38.8742,39.0992,37.3768,38.8193,449436,0
+RGR.US,D,20150507,000000,38.8613,39.2805,38.4265,39.0426,264583,0
+RGR.US,D,20150508,000000,39.5266,39.5525,38.6433,39.0503,196515,0
+RGR.US,D,20150511,000000,39.0293,39.5194,38.8472,39.1759,181231,0
+RGR.US,D,20150512,000000,38.9238,39.4263,38.3163,39.1133,236474,0
+RGR.US,D,20150513,000000,38.655,39.5695,38.655,38.8313,263123,0
+RGR.US,D,20150514,000000,38.9222,39.3757,38.5144,38.9373,238416,0
+RGR.US,D,20150515,000000,38.9939,39.3164,38.5008,39.2196,131132,0
+RGR.US,D,20150518,000000,39.0285,39.4809,38.4148,39.3164,227553,0
+RGR.US,D,20150519,000000,39.3677,39.4725,38.6121,38.9299,150089,0
+RGR.US,D,20150520,000000,39.0055,39.1133,38.5691,38.9939,175654,0
+RGR.US,D,20150521,000000,38.9076,39.6906,38.8184,39.3242,127658,0
+RGR.US,D,20150522,000000,39.3164,39.5619,38.6769,39.0417,134328,0
+RGR.US,D,20150526,000000,38.7882,38.9711,37.8377,37.9102,136930,0
+RGR.US,D,20150527,000000,38.051,38.3029,37.472,37.9237,274625,0
+RGR.US,D,20150528,000000,37.8013,37.8013,36.5154,37.1533,303690,0
+RGR.US,D,20150529,000000,37.1533,37.986,36.9083,37.8461,259574,0
+RGR.US,D,20150601,000000,37.9159,38.051,36.9148,37.7676,183706,0
+RGR.US,D,20150602,000000,37.7257,38.633,37.7257,38.4234,163707,0
+RGR.US,D,20150603,000000,38.4368,39.4598,38.4368,39.1901,179059,0
+RGR.US,D,20150604,000000,39.0285,39.2272,37.9237,38.1985,201781,0
+RGR.US,D,20150605,000000,38.0138,38.9939,37.5849,38.9148,158328,0
+RGR.US,D,20150608,000000,38.8867,39.2955,38.7469,38.9004,207030,0
+RGR.US,D,20150609,000000,38.8119,39.0992,37.8881,37.986,159783,0
+RGR.US,D,20150610,000000,38.2118,39.1691,38.2118,38.5691,194557,0
+RGR.US,D,20150611,000000,38.6921,39.0496,38.029,38.311,144130,0
+RGR.US,D,20150612,000000,38.0847,39.1633,38.0847,38.8664,115303,0
+RGR.US,D,20150615,000000,38.585,39.5153,38.5229,39.0055,187014,0
+RGR.US,D,20150616,000000,38.9004,39.9309,38.9004,39.8585,207741,0
+RGR.US,D,20150617,000000,39.843,40.1626,39.401,39.7404,172673,0
+RGR.US,D,20150618,000000,39.7547,40.7964,39.5905,40.6069,197663,0
+RGR.US,D,20150619,000000,40.487,40.5082,39.733,40.3607,229183,0
+RGR.US,D,20150622,000000,40.4095,40.487,39.5551,40.1061,200643,0
+RGR.US,D,20150623,000000,39.9511,40.5908,39.7101,40.0766,296626,0
+RGR.US,D,20150624,000000,39.945,40.4549,39.8585,40.0853,129077,0
+RGR.US,D,20150625,000000,40.2041,40.2041,39.5432,39.9856,115159,0
+RGR.US,D,20150626,000000,40.1061,40.5908,39.8036,40.2451,224498,0
+RGR.US,D,20150629,000000,39.775,40.3033,39.4868,39.5905,141292,0
+RGR.US,D,20150630,000000,39.843,40.7964,39.6849,40.4549,189859,0
+RGR.US,D,20150701,000000,40.6625,41.409,40.3799,40.9093,268379,0
+RGR.US,D,20150702,000000,40.8645,41.0576,39.6553,40.0547,159181,0
+RGR.US,D,20150706,000000,39.7101,40.3531,39.5153,40.048,105930,0
+RGR.US,D,20150707,000000,40.0221,40.1701,39.5761,40.1061,157899,0
+RGR.US,D,20150708,000000,39.8801,40.6295,39.5551,40.2106,233731,0
+RGR.US,D,20150709,000000,40.4946,40.5006,39.7615,39.7817,147820,0
+RGR.US,D,20150710,000000,40.113,40.487,39.7478,40.4433,135038,0
+RGR.US,D,20150713,000000,40.6549,41.3803,40.5544,41.1925,161877,0
+RGR.US,D,20150714,000000,41.1267,41.4645,40.8352,41.1267,133008,0
+RGR.US,D,20150715,000000,41.184,41.3599,40.7827,40.9353,119078,0
+RGR.US,D,20150716,000000,41.05,41.346,40.7542,41.2312,111609,0
+RGR.US,D,20150717,000000,41.3196,41.6003,40.9422,41.2236,168697,0
+RGR.US,D,20150720,000000,41.0164,41.6003,40.8723,41.4645,194825,0
+RGR.US,D,20150721,000000,41.5336,41.5336,40.1962,40.3531,128652,0
+RGR.US,D,20150722,000000,40.176,40.176,39.212,39.9309,228334,0
+RGR.US,D,20150723,000000,39.8801,40.048,39.1633,39.8188,165284,0
+RGR.US,D,20150724,000000,40.0766,41.0164,39.3932,40.1281,260850,0
+RGR.US,D,20150727,000000,40.0995,40.4255,39.978,40.2982,211008,0
+RGR.US,D,20150728,000000,40.3463,41.6625,40.0766,41.3113,404980,0
+RGR.US,D,20150729,000000,41.7257,42.1546,38.7333,41.0078,478110,0
+RGR.US,D,20150730,000000,41.0078,42.8601,40.6817,42.3579,480805,0
+RGR.US,D,20150731,000000,42.4007,42.8111,41.527,42.2693,382261,0
+RGR.US,D,20150803,000000,42.2415,42.6485,40.2041,40.3463,260889,0
+RGR.US,D,20150804,000000,40.3799,42.0419,39.957,41.9433,209303,0
+RGR.US,D,20150805,000000,42.0932,44.3037,41.7823,44.1906,413642,0
+RGR.US,D,20150806,000000,44.168,46.557,43.8325,46.5165,1006157,0
+RGR.US,D,20150807,000000,46.2897,46.2897,44.0146,44.4653,350025,0
+RGR.US,D,20150810,000000,44.5429,45.233,44.1132,44.7669,268662,0
+RGR.US,D,20150811,000000,44.3508,44.8799,44.0289,44.312,185480,0
+RGR.US,D,20150812,000000,43.8645,44.6634,42.7263,44.3812,205424,0
+RGR.US,D,20150813,000000,44.4175,45.1176,43.9244,44.6011,121983,0
+RGR.US,D,20150814,000000,44.3508,44.8986,43.8688,44.6079,111962,0
+RGR.US,D,20150817,000000,44.3315,45.3318,43.9471,45.1252,151070,0
+RGR.US,D,20150818,000000,44.9186,44.9186,43.8991,44.0274,108148,0
+RGR.US,D,20150819,000000,43.9682,44.1899,43.44,43.7305,94169.8,0
+RGR.US,D,20150820,000000,43.3529,43.8991,43.0927,43.3589,182553,0
+RGR.US,D,20150821,000000,42.6866,43.7305,41.5311,43.2038,277714,0
+RGR.US,D,20150824,000000,41.2218,42.4538,39.2046,40.1171,309541,0
+RGR.US,D,20150825,000000,40.9313,41.1015,38.843,39.1819,316965,0
+RGR.US,D,20150826,000000,39.9899,41.3289,39.5769,40.9877,218697,0
+RGR.US,D,20150827,000000,41.078,41.6247,40.5629,41.078,223359,0
+RGR.US,D,20150828,000000,41.1806,44.0274,41.1806,43.6944,376401,0
+RGR.US,D,20150831,000000,43.6218,44.6786,43.4677,44.5438,400125,0
+RGR.US,D,20150901,000000,43.3748,44.2194,43.1129,43.5461,269243,0
+RGR.US,D,20150902,000000,43.835,44.1758,43.1574,44.0634,129043,0
+RGR.US,D,20150903,000000,44.1332,44.558,43.5098,43.8645,139494,0
+RGR.US,D,20150904,000000,43.3589,43.9076,42.9148,43.0927,98406.2,0
+RGR.US,D,20150908,000000,43.5167,44.6559,43.44,44.5371,136245,0
+RGR.US,D,20150909,000000,44.6559,44.7687,43.6657,43.7003,184815,0
+RGR.US,D,20150910,000000,43.5586,44.9827,43.5586,44.1048,124282,0
+RGR.US,D,20150911,000000,43.7997,44.1974,43.3175,43.9682,78074.9,0
+RGR.US,D,20150914,000000,43.659,43.8503,43.1836,43.3748,137094,0
+RGR.US,D,20150915,000000,43.3589,44.1115,43.1574,44.0052,122407,0
+RGR.US,D,20150916,000000,43.9749,45.0478,43.9615,44.6634,206553,0
+RGR.US,D,20150917,000000,44.5658,44.9693,44.1048,44.2522,157461,0
+RGR.US,D,20150918,000000,43.7161,44.14,41.2547,41.5387,418758,0
+RGR.US,D,20150921,000000,41.7164,41.7164,41.1579,41.3482,380779,0
+RGR.US,D,20150922,000000,40.9446,41.4764,40.3657,41.4409,211499,0
+RGR.US,D,20150923,000000,41.6826,42.0368,41.0931,41.1958,110831,0
+RGR.US,D,20150924,000000,40.8739,42.3687,40.7123,42.2987,187138,0
+RGR.US,D,20150925,000000,42.497,43.042,42.0436,42.2855,117607,0
+RGR.US,D,20150928,000000,42.095,42.8432,41.8025,41.8379,246245,0
+RGR.US,D,20150929,000000,41.8616,42.4691,41.5311,42.1161,162643,0
+RGR.US,D,20150930,000000,42.3763,42.795,41.1579,41.5707,224912,0
+RGR.US,D,20151001,000000,41.6608,42.0654,40.1871,40.6971,215026,0
+RGR.US,D,20151002,000000,40.2151,40.4424,39.5432,39.9813,329245,0
+RGR.US,D,20151005,000000,40.0397,41.5187,39.8414,41.033,432840,0
+RGR.US,D,20151006,000000,41.033,41.7391,41.0188,41.4906,275173,0
+RGR.US,D,20151007,000000,41.6323,42.442,40.8056,41.1244,312585,0
+RGR.US,D,20151008,000000,41.1244,42.1638,40.7973,41.7538,240302,0
+RGR.US,D,20151009,000000,41.8884,42.6866,41.6826,42.4885,186223,0
+RGR.US,D,20151012,000000,42.5955,43.4819,42.517,42.908,173192,0
+RGR.US,D,20151013,000000,42.774,42.802,40.9041,41.2943,212906,0
+RGR.US,D,20151014,000000,41.2867,41.817,40.9041,41.2269,148669,0
+RGR.US,D,20151015,000000,41.2354,41.902,40.5629,41.8538,130313,0
+RGR.US,D,20151016,000000,41.9938,42.7183,41.4562,41.6888,158835,0
+RGR.US,D,20151019,000000,41.6056,41.7757,40.569,41.5707,136453,0
+RGR.US,D,20151020,000000,41.5311,42.4118,41.3713,42.2987,226781,0
+RGR.US,D,20151021,000000,42.3763,42.4278,41.2623,41.3163,248632,0
+RGR.US,D,20151022,000000,41.4055,42.1784,40.7551,40.9446,245240,0
+RGR.US,D,20151023,000000,41.1165,42.1161,40.2151,40.5478,218840,0
+RGR.US,D,20151026,000000,40.5908,41.3713,40.3446,40.3928,162080,0
+RGR.US,D,20151027,000000,40.3589,40.8739,39.7125,39.828,193989,0
+RGR.US,D,20151028,000000,39.9417,41.5125,39.9417,41.5125,188199,0
+RGR.US,D,20151029,000000,41.2867,41.5253,40.4861,41.0019,218697,0
+RGR.US,D,20151030,000000,40.9313,41.5548,40.1045,40.3304,263172,0
+RGR.US,D,20151102,000000,40.2959,40.4703,39.0115,39.4522,358024,0
+RGR.US,D,20151103,000000,39.4084,40.5418,39.1051,39.9191,271361,0
+RGR.US,D,20151104,000000,39.9266,40.0664,37.2773,38.629,613460,0
+RGR.US,D,20151105,000000,37.2082,37.2082,34.0666,34.8064,1387861,0
+RGR.US,D,20151106,000000,34.8208,37.4745,34.7282,37.4458,586205,0
+RGR.US,D,20151109,000000,37.2218,37.2218,35.5202,35.9584,258728,0
+RGR.US,D,20151110,000000,35.9947,36.4985,35.7831,36.0729,315692,0
+RGR.US,D,20151111,000000,36.1075,36.2069,34.8402,35.232,229569,0
+RGR.US,D,20151112,000000,35.0322,35.5725,34.8182,35.265,212680,0
+RGR.US,D,20151113,000000,34.9592,35.3431,34.7046,34.846,196528,0
+RGR.US,D,20151116,000000,35.04,35.587,34.5411,35.5566,216474,0
+RGR.US,D,20151117,000000,35.5944,35.8572,35.0659,35.3431,143989,0
+RGR.US,D,20151118,000000,35.5725,36.3637,35.4166,35.928,199617,0
+RGR.US,D,20151119,000000,35.8985,36.1245,35.3088,35.7008,135421,0
+RGR.US,D,20151120,000000,35.9501,36.8029,35.934,36.562,187396,0
+RGR.US,D,20151123,000000,36.5895,37.1569,36.3268,37.0532,184868,0
+RGR.US,D,20151124,000000,36.8248,37.6952,36.1978,37.4491,169210,0
+RGR.US,D,20151125,000000,37.5646,38.4336,37.3944,37.922,136262,0
+RGR.US,D,20151127,000000,37.8647,38.0424,37.1804,37.9295,76415.9,0
+RGR.US,D,20151130,000000,37.9985,38.0424,36.3839,37.0859,172790,0
+RGR.US,D,20151201,000000,37.365,37.365,36.4236,36.957,176958,0
+RGR.US,D,20151202,000000,37.0591,37.4358,36.6689,37.4088,165740,0
+RGR.US,D,20151203,000000,37.6799,39.3932,37.3876,37.7019,266759,0
+RGR.US,D,20151204,000000,37.7282,38.7674,37.7282,38.6695,271262,0
+RGR.US,D,20151207,000000,38.9165,41.9214,38.9165,40.9313,726410,0
+RGR.US,D,20151208,000000,40.7603,41.367,40.5975,41.2294,470065,0
+RGR.US,D,20151209,000000,41.1739,41.6281,39.9362,40.2772,386590,0
+RGR.US,D,20151210,000000,40.15,42.6546,39.9292,42.47,777119,0
+RGR.US,D,20151211,000000,42.1009,42.5844,41.3381,42.2053,388280,0
+RGR.US,D,20151214,000000,42.7126,43.6866,42.0057,42.5633,513388,0
+RGR.US,D,20151215,000000,42.6756,43.1811,41.2968,41.4596,426487,0
+RGR.US,D,20151216,000000,42.0057,42.5844,41.6728,42.4902,223217,0
+RGR.US,D,20151217,000000,42.5407,42.8314,41.6222,41.901,217318,0
+RGR.US,D,20151218,000000,41.8218,42.5053,41.3451,42.0942,494760,0
+RGR.US,D,20151221,000000,42.3477,42.5973,41.6085,41.9735,191468,0
+RGR.US,D,20151222,000000,42.0057,43.1752,41.7721,42.9031,183378,0
+RGR.US,D,20151223,000000,43.096,43.2319,42.7405,43.1389,165621,0
+RGR.US,D,20151224,000000,43.0243,43.2319,42.8837,42.9681,51908.7,0
+RGR.US,D,20151228,000000,42.9031,43.2074,42.1631,42.9459,162925,0
+RGR.US,D,20151229,000000,42.9113,43.2822,42.5053,43.2013,129878,0
+RGR.US,D,20151230,000000,43.209,43.5231,42.6124,42.7699,143146,0
+RGR.US,D,20151231,000000,42.7765,43.0311,42.3907,42.4364,169301,0
+RGR.US,D,20160104,000000,42.3545,44.7201,42.1176,43.7003,611719,0
+RGR.US,D,20160105,000000,45.5253,47.6447,45.5253,46.653,1945290,0
+RGR.US,D,20160106,000000,46.4338,46.4911,44.6693,45.0038,693102,0
+RGR.US,D,20160107,000000,44.3474,45.2735,42.9974,43.096,585243,0
+RGR.US,D,20160108,000000,43.3311,43.9094,41.3046,41.451,629512,0
+RGR.US,D,20160111,000000,41.5017,41.7434,39.1261,39.8634,755410,0
+RGR.US,D,20160112,000000,40.4053,40.5611,39.523,40.3985,576461,0
+RGR.US,D,20160113,000000,40.6422,40.6422,36.6343,36.9384,504477,0
+RGR.US,D,20160114,000000,37.0179,38.0838,35.9549,37.2645,424168,0
+RGR.US,D,20160115,000000,36.1548,38.1124,35.323,37.9134,736606,0
+RGR.US,D,20160119,000000,38.248,38.2766,37.1231,37.5729,413146,0
+RGR.US,D,20160120,000000,36.9434,38.9238,36.1404,38.4265,477211,0
+RGR.US,D,20160121,000000,38.441,39.6004,38.05,38.8613,532376,0
+RGR.US,D,20160122,000000,39.3453,40.1769,38.9974,39.9503,313152,0
+RGR.US,D,20160125,000000,39.9503,41.0197,39.6075,40.1839,478964,0
+RGR.US,D,20160126,000000,40.3134,41.0668,39.53,40.9185,318844,0
+RGR.US,D,20160127,000000,40.8445,40.9597,38.939,39.2938,283343,0
+RGR.US,D,20160128,000000,39.7783,40.4914,39.3671,40.1584,182503,0
+RGR.US,D,20160129,000000,40.1839,41.901,40.0916,41.8927,395385,0
+RGR.US,D,20160201,000000,41.7721,42.3126,40.7456,42.1009,241145,0
+RGR.US,D,20160202,000000,41.8145,42.9899,41.6222,42.9113,379066,0
+RGR.US,D,20160203,000000,43.261,43.2923,41.8075,42.9459,318509,0
+RGR.US,D,20160204,000000,42.8465,43.7515,42.4977,43.6944,387219,0
+RGR.US,D,20160205,000000,43.6944,44.8464,43.4281,44.1072,607438,0
+RGR.US,D,20160208,000000,43.6657,45.4216,42.8054,45.4026,391906,0
+RGR.US,D,20160209,000000,45.2448,46.0639,44.0002,44.4967,476766,0
+RGR.US,D,20160210,000000,44.8464,46.4072,44.5083,44.741,314287,0
+RGR.US,D,20160211,000000,44.1217,45.3964,43.6083,44.542,300841,0
+RGR.US,D,20160212,000000,44.7896,45.5011,43.6801,45.4439,339030,0
+RGR.US,D,20160216,000000,46.4837,46.9825,45.914,46.713,426622,0
+RGR.US,D,20160217,000000,46.9825,47.5943,45.6022,45.7454,722312,0
+RGR.US,D,20160218,000000,45.7522,47.5313,45.5945,47.3296,534058,0
+RGR.US,D,20160219,000000,46.9202,47.5026,46.5416,46.7626,258983,0
+RGR.US,D,20160222,000000,46.8687,47.2967,45.5873,46.2502,410004,0
+RGR.US,D,20160223,000000,46.321,47.1612,45.9797,46.4414,505293,0
+RGR.US,D,20160224,000000,45.9426,46.5854,45.6882,45.716,623043,0
+RGR.US,D,20160225,000000,46.7264,49.8306,46.1044,49.2663,1074458,0
+RGR.US,D,20160226,000000,49.2965,49.857,49.1609,49.7642,467306,0
+RGR.US,D,20160229,000000,49.8493,50.5995,49.8273,50.0508,523485,0
+RGR.US,D,20160301,000000,50.4012,51.2559,50.1157,51.1471,461182,0
+RGR.US,D,20160302,000000,51.2323,51.5238,50.1419,50.7208,516101,0
+RGR.US,D,20160303,000000,50.8834,51.6095,49.9547,51.411,616362,0
+RGR.US,D,20160304,000000,51.6669,53.2186,51.4901,52.2417,699916,0
+RGR.US,D,20160307,000000,52.4271,52.593,51.4244,52.1894,396264,0
+RGR.US,D,20160308,000000,52.0083,53.44,51.9787,52.7575,453940,0
+RGR.US,D,20160309,000000,52.8906,54.3218,52.5132,54.1135,501353,0
+RGR.US,D,20160310,000000,54.3586,54.576,52.0344,52.5628,442151,0
+RGR.US,D,20160311,000000,52.872,53.054,52.0548,52.7347,469743,0
+RGR.US,D,20160314,000000,52.7138,53.8655,52.6191,53.4014,412846,0
+RGR.US,D,20160315,000000,53.1643,53.1712,51.8541,52.24,293385,0
+RGR.US,D,20160316,000000,52.213,53.7089,52.1811,53.601,292890,0
+RGR.US,D,20160317,000000,53.6078,54.7512,53.4141,54.4359,430281,0
+RGR.US,D,20160318,000000,54.6442,55.8527,54.2853,54.3941,510764,0
+RGR.US,D,20160321,000000,54.3654,54.7512,53.751,54.3022,311997,0
+RGR.US,D,20160322,000000,54.0367,55.0731,53.5421,54.581,446859,0
+RGR.US,D,20160323,000000,54.1883,55.1887,54.0443,54.5594,237053,0
+RGR.US,D,20160324,000000,54.1806,54.2935,49.4762,49.889,1180277,0
+RGR.US,D,20160328,000000,50.237,51.3124,48.9865,49.7088,702117,0
+RGR.US,D,20160329,000000,49.889,51.2237,49.5223,50.9053,472335,0
+RGR.US,D,20160330,000000,50.9053,51.3452,49.3522,49.7786,384047,0
+RGR.US,D,20160331,000000,49.7954,49.942,48.7893,48.907,451507,0
+RGR.US,D,20160401,000000,48.7075,51.3906,48.6359,51.2237,482530,0
+RGR.US,D,20160404,000000,49.5434,49.5434,45.9906,46.6598,1610715,0
+RGR.US,D,20160405,000000,46.6462,48.2214,46.6462,46.8468,794337,0
+RGR.US,D,20160406,000000,46.8468,48.7556,46.8073,48.2506,414468,0
+RGR.US,D,20160407,000000,48.1495,48.6925,47.2709,47.7847,327556,0
+RGR.US,D,20160408,000000,47.8909,48.0857,47.0736,47.2861,212101,0
+RGR.US,D,20160411,000000,47.2791,47.6708,46.6598,46.6842,259167,0
+RGR.US,D,20160412,000000,46.653,47.3954,46.133,46.4902,281884,0
+RGR.US,D,20160413,000000,46.7626,47.7847,46.4264,47.6196,535648,0
+RGR.US,D,20160414,000000,47.5563,48.2837,47.1553,48.2837,555842,0
+RGR.US,D,20160415,000000,48.1006,48.3533,46.0396,46.3682,496471,0
+RGR.US,D,20160418,000000,46.3126,47.4705,45.5962,47.1553,343451,0
+RGR.US,D,20160419,000000,47.333,47.4638,46.7012,47.2918,237191,0
+RGR.US,D,20160420,000000,47.1924,47.7266,47.1129,47.3492,128623,0
+RGR.US,D,20160421,000000,47.4705,47.5522,46.5409,46.7053,177615,0
+RGR.US,D,20160422,000000,46.5763,48.6359,46.5763,48.18,302226,0
+RGR.US,D,20160425,000000,48.057,48.3359,47.0118,47.3492,250878,0
+RGR.US,D,20160426,000000,47.435,47.9651,47.0264,47.8236,254887,0
+RGR.US,D,20160427,000000,47.8152,47.9634,47.2479,47.7847,159358,0
+RGR.US,D,20160428,000000,47.6786,47.7274,45.925,45.9461,403666,0
+RGR.US,D,20160429,000000,45.8474,46.2442,45.2104,45.7952,364089,0
+RGR.US,D,20160502,000000,45.9544,48.5475,45.8313,48.3074,837558,0
+RGR.US,D,20160503,000000,49.8736,49.8736,48.1869,49.0454,637945,0
+RGR.US,D,20160504,000000,48.7942,48.8205,46.2038,47.3918,781808,0
+RGR.US,D,20160505,000000,47.4485,48.3863,47.2993,48.0419,346625,0
+RGR.US,D,20160506,000000,48.0266,48.2687,46.2983,47.007,482144,0
+RGR.US,D,20160509,000000,46.883,48.127,46.6135,47.8765,301827,0
+RGR.US,D,20160510,000000,48.0635,48.0635,47.226,47.8707,269223,0
+RGR.US,D,20160511,000000,47.7047,47.7106,47.0279,47.2085,246077,0
+RGR.US,D,20160512,000000,47.2294,47.7106,47.0078,47.511,189445,0
+RGR.US,D,20160513,000000,47.511,47.7839,46.6824,46.8554,161070,0
+RGR.US,D,20160516,000000,46.9574,48.0654,46.7178,47.8842,215588,0
+RGR.US,D,20160517,000000,47.7991,47.8774,46.2149,46.5316,264981,0
+RGR.US,D,20160518,000000,46.4232,47.1654,45.9392,46.4371,244528,0
+RGR.US,D,20160519,000000,46.3285,46.8554,46.0302,46.7307,187756,0
+RGR.US,D,20160520,000000,46.9052,47.5034,46.4785,47.3811,190833,0
+RGR.US,D,20160523,000000,47.4007,47.8304,47.0279,47.1873,177762,0
+RGR.US,D,20160524,000000,47.2294,48.3687,47.2294,48.2315,204373,0
+RGR.US,D,20160525,000000,48.2678,48.8061,47.9069,48.5119,188042,0
+RGR.US,D,20160526,000000,48.7496,48.8583,48.1438,48.8012,153021,0
+RGR.US,D,20160527,000000,48.6984,48.6984,47.4461,47.7258,214938,0
+RGR.US,D,20160531,000000,47.6179,48.3837,47.1578,47.7106,291973,0
+RGR.US,D,20160601,000000,47.6634,48.8205,47.5539,48.576,274041,0
+RGR.US,D,20160602,000000,48.576,48.6579,47.2371,48.6579,276498,0
+RGR.US,D,20160603,000000,48.6579,48.7084,46.1205,46.3091,591306,0
+RGR.US,D,20160606,000000,44.9247,45.9764,42.8194,43.209,1160435,0
+RGR.US,D,20160607,000000,43.2013,43.2013,42.3821,42.5973,526833,0
+RGR.US,D,20160608,000000,42.6546,44.0677,42.5912,42.9873,423976,0
+RGR.US,D,20160609,000000,42.9798,43.4044,42.7219,42.8653,334584,0
+RGR.US,D,20160610,000000,42.8416,42.8416,41.2414,41.3582,461483,0
+RGR.US,D,20160613,000000,44.6289,45.7926,44.1537,44.875,1927355,0
+RGR.US,D,20160614,000000,45.4185,45.4185,42.5702,42.994,695567,0
+RGR.US,D,20160615,000000,43.3016,43.3892,42.1657,42.2954,332654,0
+RGR.US,D,20160616,000000,42.395,43.0438,42.0629,42.8138,308287,0
+RGR.US,D,20160617,000000,44.9105,45.378,43.4271,43.6848,801155,0
+RGR.US,D,20160620,000000,44.0737,44.6568,43.1019,43.332,413019,0
+RGR.US,D,20160621,000000,43.3682,44.8017,43.3538,44.2614,328508,0
+RGR.US,D,20160622,000000,44.4974,45.6579,44.478,44.565,332689,0
+RGR.US,D,20160623,000000,45.0401,45.6891,44.7258,45.2617,336134,0
+RGR.US,D,20160624,000000,44.0457,45.0257,43.0285,44.4638,391760,0
+RGR.US,D,20160627,000000,44.457,44.457,42.6546,43.0809,387696,0
+RGR.US,D,20160628,000000,43.7566,44.0372,43.3016,43.8147,297724,0
+RGR.US,D,20160629,000000,44.5497,45.2845,43.8933,45.2188,332144,0
+RGR.US,D,20160630,000000,45.2693,46.1129,45.0409,46.1129,288652,0
+RGR.US,D,20160701,000000,46.1424,46.9497,45.8911,46.8392,302298,0
+RGR.US,D,20160705,000000,46.883,46.9026,44.875,45.7387,387349,0
+RGR.US,D,20160706,000000,45.4185,46.4019,45.0764,46.4019,418586,0
+RGR.US,D,20160707,000000,46.3875,46.7693,46.1718,46.4785,174987,0
+RGR.US,D,20160708,000000,48.0588,49.2544,47.7258,48.7354,1288081,0
+RGR.US,D,20160711,000000,49.3413,50.6313,48.8609,50.2211,686437,0
+RGR.US,D,20160712,000000,50.6441,50.6441,47.9876,48.6132,545223,0
+RGR.US,D,20160713,000000,48.6504,48.9669,48.0132,48.5196,312139,0
+RGR.US,D,20160714,000000,48.8061,48.9789,48.2018,48.6504,212243,0
+RGR.US,D,20160715,000000,49.1179,49.4414,47.5403,48.9991,454497,0
+RGR.US,D,20160718,000000,49.6723,49.8315,48.8729,49.0683,366896,0
+RGR.US,D,20160719,000000,48.9669,49.1954,48.073,48.8433,353438,0
+RGR.US,D,20160720,000000,48.8433,49.369,48.576,48.6653,240217,0
+RGR.US,D,20160721,000000,48.404,48.7951,47.9272,48.1438,164445,0
+RGR.US,D,20160722,000000,47.8067,48.6714,47.5473,48.2793,215774,0
+RGR.US,D,20160725,000000,48.4479,49.5705,48.1015,49.4616,326271,0
+RGR.US,D,20160726,000000,49.4769,50.393,49.3192,49.6581,435105,0
+RGR.US,D,20160727,000000,49.6581,50.3271,49.3757,50.2268,351349,0
+RGR.US,D,20160728,000000,50.2135,50.3137,49.1744,49.4921,203132,0
+RGR.US,D,20160729,000000,49.2401,49.4852,48.3393,48.9873,273882,0
+RGR.US,D,20160801,000000,49.2332,50.4417,49.1591,49.9969,523817,0
+RGR.US,D,20160802,000000,50.4205,50.4205,49.3042,49.9387,613930,0
+RGR.US,D,20160803,000000,49.4684,49.4684,46.5737,47.6769,795237,0
+RGR.US,D,20160804,000000,47.4679,48.9873,47.4679,47.8378,491908,0
+RGR.US,D,20160805,000000,48.159,48.9669,48.0588,48.4109,267361,0
+RGR.US,D,20160808,000000,48.6653,49.0951,47.4746,47.5884,312343,0
+RGR.US,D,20160809,000000,47.6846,48.524,47.6846,48.0366,421165,0
+RGR.US,D,20160810,000000,48.3999,48.8052,47.9634,48.3855,188302,0
+RGR.US,D,20160811,000000,48.6039,49.1264,47.7815,47.8209,254004,0
+RGR.US,D,20160812,000000,47.7384,48.3533,47.6986,48.1904,182339,0
+RGR.US,D,20160815,000000,48.2265,48.5888,47.9347,47.9948,161835,0
+RGR.US,D,20160816,000000,47.8429,47.8489,46.9566,46.9918,227370,0
+RGR.US,D,20160817,000000,46.8375,47.1326,46.5424,46.7299,193456,0
+RGR.US,D,20160818,000000,46.5781,47.1981,46.482,47.0415,180679,0
+RGR.US,D,20160819,000000,46.9918,47.0786,46.5351,46.5931,178067,0
+RGR.US,D,20160822,000000,46.5864,47.0127,46.2958,46.8039,194319,0
+RGR.US,D,20160823,000000,46.9403,47.3162,46.759,46.8453,256079,0
+RGR.US,D,20160824,000000,46.6345,46.7754,46.0919,46.3235,315087,0
+RGR.US,D,20160825,000000,46.1205,46.6631,46.1205,46.4322,240171,0
+RGR.US,D,20160826,000000,46.6631,46.7153,45.3882,45.5188,238223,0
+RGR.US,D,20160829,000000,45.3672,45.6551,45.3672,45.5028,340541,0
+RGR.US,D,20160830,000000,45.0764,45.5743,45.0249,45.2708,203345,0
+RGR.US,D,20160831,000000,45.2281,45.4565,44.0737,44.4815,327123,0
+RGR.US,D,20160901,000000,44.655,45.2197,44.4881,45.126,248074,0
+RGR.US,D,20160902,000000,45.2281,45.5618,43.1964,44.0161,517287,0
+RGR.US,D,20160906,000000,43.937,44.205,43.3175,43.6616,536976,0
+RGR.US,D,20160907,000000,43.3987,44.06,43.3987,44.0079,460732,0
+RGR.US,D,20160908,000000,43.8914,44.0305,43.3404,43.4068,268116,0
+RGR.US,D,20160909,000000,43.2698,43.4566,41.9837,42.0039,417899,0
+RGR.US,D,20160912,000000,41.7377,41.7377,40.7578,40.9538,771914,0
+RGR.US,D,20160913,000000,40.8352,41.1865,40.2867,40.7578,409896,0
+RGR.US,D,20160914,000000,40.7879,41.1048,39.7649,40.0389,315493,0
+RGR.US,D,20160915,000000,39.8712,40.6212,39.6629,40.5182,385023,0
+RGR.US,D,20160916,000000,40.5251,40.5251,39.829,39.9798,342537,0
+RGR.US,D,20160919,000000,40.0977,40.8428,40.0977,40.3219,248941,0
+RGR.US,D,20160920,000000,40.4255,40.5402,39.4877,39.5039,317493,0
+RGR.US,D,20160921,000000,39.6553,40.6212,39.6553,40.6135,233502,0
+RGR.US,D,20160922,000000,40.8892,41.3322,40.338,40.8023,256652,0
+RGR.US,D,20160923,000000,40.8242,41.207,40.6946,41.0634,314377,0
+RGR.US,D,20160926,000000,41.098,41.2565,40.3734,41.0634,390184,0
+RGR.US,D,20160927,000000,41.0559,41.2277,40.6987,41.1276,225889,0
+RGR.US,D,20160928,000000,41.3095,41.5952,40.9313,41.5564,271926,0
+RGR.US,D,20160929,000000,41.548,41.9905,41.1823,41.4627,195701,0
+RGR.US,D,20160930,000000,41.505,42.1657,41.3679,41.918,228355,0
+RGR.US,D,20161003,000000,41.9417,42.0207,41.5404,41.7073,239957,0
+RGR.US,D,20161004,000000,41.7073,41.7073,40.9968,41.3819,249130,0
+RGR.US,D,20161005,000000,41.6069,42.0864,41.1419,41.1562,211212,0
+RGR.US,D,20161006,000000,40.9313,41.0037,40.1668,40.7359,239884,0
+RGR.US,D,20161007,000000,40.6565,40.6876,40.1769,40.5611,182991,0
+RGR.US,D,20161010,000000,40.4255,41.3679,40.4255,41.221,107773,0
+RGR.US,D,20161011,000000,41.221,41.3281,40.3523,40.5673,176212,0
+RGR.US,D,20161012,000000,40.6438,41.4317,40.4382,41.1477,123067,0
+RGR.US,D,20161013,000000,41.0037,41.5117,40.7138,41.1477,174652,0
+RGR.US,D,20161014,000000,41.5117,41.6938,41.221,41.2961,130857,0
+RGR.US,D,20161017,000000,41.5117,42.6014,41.4401,42.2753,278520,0
+RGR.US,D,20161018,000000,42.6721,42.8181,41.9804,42.4203,215776,0
+RGR.US,D,20161019,000000,42.3831,43.2873,42.3831,43.2174,221665,0
+RGR.US,D,20161020,000000,43.2561,43.5081,42.4203,43.326,230687,0
+RGR.US,D,20161021,000000,43.1087,43.5045,42.4556,43.4365,158327,0
+RGR.US,D,20161024,000000,43.5451,44.126,43.5451,43.9785,214353,0
+RGR.US,D,20161025,000000,44.0534,44.0534,43.3834,43.6893,180079,0
+RGR.US,D,20161026,000000,43.5795,43.9085,42.9257,43.0017,212045,0
+RGR.US,D,20161027,000000,43.1459,43.2241,42.2753,42.7445,180290,0
+RGR.US,D,20161028,000000,42.6721,43.5451,42.6721,43.1087,233470,0
+RGR.US,D,20161031,000000,43.0725,44.7418,42.6377,44.6333,344439,0
+RGR.US,D,20161101,000000,44.6333,44.923,43.4854,44.0534,400053,0
+RGR.US,D,20161102,000000,44.8141,45.5028,43.7265,44.8877,428212,0
+RGR.US,D,20161103,000000,44.9961,45.8297,44.4881,45.249,292815,0
+RGR.US,D,20161104,000000,45.3959,46.6294,45.2137,46.3749,377743,0
+RGR.US,D,20161107,000000,47.0634,47.8605,46.0852,46.3369,505904,0
+RGR.US,D,20161108,000000,46.8453,47.6086,46.5562,46.7353,416210,0
+RGR.US,D,20161109,000000,41.8397,41.8741,39.5516,39.9883,2325436,0
+RGR.US,D,20161110,000000,40.6776,40.7138,34.8344,35.1629,2737299,0
+RGR.US,D,20161111,000000,35.9247,36.7933,34.2182,34.4728,1726909,0
+RGR.US,D,20161114,000000,34.9084,36.905,34.2553,36.8322,1826378,0
+RGR.US,D,20161115,000000,38.3912,38.7275,37.7044,38.2111,1143771,0
+RGR.US,D,20161116,000000,38.4007,38.565,37.6683,38.291,449552,0
+RGR.US,D,20161117,000000,38.8026,39.7894,38.5473,38.8026,506105,0
+RGR.US,D,20161118,000000,39.095,39.4985,38.5101,38.9102,354254,0
+RGR.US,D,20161121,000000,39.0207,39.277,38.4049,38.7647,400913,0
+RGR.US,D,20161122,000000,38.7647,39.0207,38.4007,38.9878,349619,0
+RGR.US,D,20161123,000000,38.8403,39.1041,38.1107,38.4007,342863,0
+RGR.US,D,20161125,000000,38.436,39.0207,38.2548,38.4007,224715,0
+RGR.US,D,20161128,000000,38.328,39.0207,37.5957,38.8026,486242,0
+RGR.US,D,20161129,000000,38.6558,40.0828,38.5835,39.0578,536774,0
+RGR.US,D,20161130,000000,39.0207,39.1691,37.5198,37.5957,416107,0
+RGR.US,D,20161201,000000,37.5588,39.2064,37.3033,38.9878,737010,0
+RGR.US,D,20161202,000000,38.328,38.328,36.5719,36.7541,1274632,0
+RGR.US,D,20161205,000000,37.0488,37.2654,36.5347,37.1551,561941,0
+RGR.US,D,20161206,000000,37.0488,37.1189,36.5719,37.0488,566359,0
+RGR.US,D,20161207,000000,36.973,37.3404,36.6797,36.973,313540,0
+RGR.US,D,20161208,000000,36.8281,38.034,36.8281,37.7796,392175,0
+RGR.US,D,20161209,000000,37.708,38.328,37.6353,37.9607,300952,0
+RGR.US,D,20161212,000000,37.7796,38.3611,37.4929,37.889,360813,0
+RGR.US,D,20161213,000000,38.072,38.2953,37.5234,37.8528,295218,0
+RGR.US,D,20161214,000000,37.889,38.629,37.5588,37.708,422220,0
+RGR.US,D,20161215,000000,37.6683,38.2548,37.5435,37.9262,435852,0
+RGR.US,D,20161216,000000,37.9262,39.1691,37.889,39.095,2044732,0
+RGR.US,D,20161219,000000,39.0578,39.1691,38.511,38.6558,507443,0
+RGR.US,D,20161220,000000,38.7647,39.4985,38.6558,39.133,347414,0
+RGR.US,D,20161221,000000,39.3149,39.3512,38.8403,39.1691,278506,0
+RGR.US,D,20161222,000000,39.0578,39.24,38.73,38.9878,247966,0
+RGR.US,D,20161223,000000,39.133,39.6066,38.9491,39.5332,210357,0
+RGR.US,D,20161227,000000,39.5703,39.5703,38.73,39.3881,397295,0
+RGR.US,D,20161228,000000,39.277,39.3149,38.4148,38.6558,294188,0
+RGR.US,D,20161229,000000,38.6558,38.9878,38.2548,38.5835,221564,0
+RGR.US,D,20161230,000000,38.5835,39.2064,38.3611,38.5473,302440,0
+RGR.US,D,20170103,000000,38.6939,39.1691,38.4739,39.095,308338,0
+RGR.US,D,20170104,000000,39.095,39.4615,38.2169,38.6939,522271,0
+RGR.US,D,20170105,000000,38.876,39.6815,38.5835,39.5703,315555,0
+RGR.US,D,20170106,000000,39.5703,39.8272,39.24,39.6066,411092,0
+RGR.US,D,20170109,000000,39.716,39.8272,38.73,38.8026,306445,0
+RGR.US,D,20170110,000000,38.8403,39.277,38.4739,38.6188,317792,0
+RGR.US,D,20170111,000000,38.4739,38.5835,37.7408,38.1073,336064,0
+RGR.US,D,20170112,000000,37.8528,38.1082,37.4473,37.9607,450967,0
+RGR.US,D,20170113,000000,38.034,38.2169,37.3033,37.5588,456136,0
+RGR.US,D,20170117,000000,37.5234,38.436,37.3404,38.1807,581237,0
+RGR.US,D,20170118,000000,38.2548,38.328,37.333,37.708,538366,0
+RGR.US,D,20170119,000000,37.7796,38.2169,37.23,37.708,459204,0
+RGR.US,D,20170120,000000,37.5957,37.8157,37.0127,37.0488,303276,0
+RGR.US,D,20170123,000000,37.0488,37.1155,36.6459,36.8669,265100,0
+RGR.US,D,20170124,000000,36.9015,37.7796,36.6797,37.5234,440603,0
+RGR.US,D,20170125,000000,37.4845,37.9607,37.3033,37.889,242397,0
+RGR.US,D,20170126,000000,37.9262,38.1437,37.5493,38.1073,253676,0
+RGR.US,D,20170127,000000,38.1807,38.2169,37.4171,37.9262,188715,0
+RGR.US,D,20170130,000000,37.9976,38.0307,36.7193,36.8281,478565,0
+RGR.US,D,20170131,000000,36.8669,38.8026,36.8669,38.5835,760495,0
+RGR.US,D,20170201,000000,38.436,38.5835,37.4137,37.4473,310682,0
+RGR.US,D,20170202,000000,37.4845,37.5588,36.8669,37.23,264340,0
+RGR.US,D,20170203,000000,37.4845,37.7796,36.4995,36.6064,522717,0
+RGR.US,D,20170206,000000,36.5719,36.8669,35.8774,36.7541,471771,0
+RGR.US,D,20170207,000000,36.5719,36.7001,35.4738,36.132,666499,0
+RGR.US,D,20170208,000000,36.0614,37.1939,35.9509,36.973,493058,0
+RGR.US,D,20170209,000000,35.8026,37.1262,35.8026,36.0614,758292,0
+RGR.US,D,20170210,000000,36.3883,36.9015,36.3883,36.6797,408552,0
+RGR.US,D,20170213,000000,36.7193,36.7916,36.2434,36.5719,470241,0
+RGR.US,D,20170214,000000,36.3535,37.0488,36.2785,36.3883,625750,0
+RGR.US,D,20170215,000000,36.2434,36.6459,35.6577,35.9509,686562,0
+RGR.US,D,20170216,000000,35.7671,36.7541,35.3653,36.5719,580138,0
+RGR.US,D,20170217,000000,36.5719,36.5904,35.9509,36.3535,440638,0
+RGR.US,D,20170221,000000,36.2785,36.7908,35.9164,36.0614,591866,0
+RGR.US,D,20170222,000000,36.0614,36.8071,35.9862,36.7908,520704,0
+RGR.US,D,20170223,000000,37.5957,37.708,36.4995,36.6797,875360,0
+RGR.US,D,20170224,000000,36.7541,36.7541,35.4738,36.4615,821504,0
+RGR.US,D,20170227,000000,36.6797,37.0824,36.4236,36.7193,440066,0
+RGR.US,D,20170228,000000,36.6064,36.8669,36.3159,36.4615,632284,0
+RGR.US,D,20170301,000000,36.3535,36.7193,36.2053,36.5347,478520,0
+RGR.US,D,20170302,000000,36.5719,37.2991,36.3535,36.7908,592810,0
+RGR.US,D,20170303,000000,36.4236,36.5172,35.4386,35.6577,773930,0
+RGR.US,D,20170306,000000,35.6577,35.6939,34.9893,35.4031,543181,0
+RGR.US,D,20170307,000000,35.1444,35.7671,34.9253,35.5472,561323,0
+RGR.US,D,20170308,000000,35.5852,36.973,35.5472,36.973,504847,0
+RGR.US,D,20170309,000000,37.0127,37.1939,36.2434,37.0127,413379,0
+RGR.US,D,20170310,000000,36.973,38.2169,36.973,38.1437,641234,0
+RGR.US,D,20170313,000000,38.291,38.5473,37.8157,38.4007,527605,0
+RGR.US,D,20170314,000000,38.4007,38.9102,38.291,38.6558,589416,0
+RGR.US,D,20170315,000000,38.983,39.4041,38.7233,39.1295,375947,0
+RGR.US,D,20170316,000000,39.1658,39.3494,38.944,39.2375,340895,0
+RGR.US,D,20170317,000000,39.3494,39.5703,39.0537,39.4985,608168,0
+RGR.US,D,20170320,000000,39.4615,39.9763,39.1295,39.1658,359172,0
+RGR.US,D,20170321,000000,39.3125,39.4211,38.5741,39.3494,336805,0
+RGR.US,D,20170322,000000,39.3494,39.7565,39.1658,39.4615,387399,0
+RGR.US,D,20170323,000000,39.3873,39.6832,39.1295,39.1658,225149,0
+RGR.US,D,20170324,000000,39.0157,39.0503,38.2422,38.2799,247566,0
+RGR.US,D,20170327,000000,37.6523,38.3904,36.8787,37.9852,282288,0
+RGR.US,D,20170328,000000,37.9488,38.5741,37.6912,38.5741,300616,0
+RGR.US,D,20170329,000000,38.3533,38.8709,38.0219,38.5017,242880,0
+RGR.US,D,20170330,000000,38.5741,39.1658,38.1326,38.8709,320195,0
+RGR.US,D,20170331,000000,39.0157,39.7565,38.8337,39.4985,399970,0
+RGR.US,D,20170403,000000,39.6832,41.9693,39.6832,41.1949,1106937,0
+RGR.US,D,20170404,000000,41.1562,41.1949,39.0916,39.6832,303845,0
+RGR.US,D,20170405,000000,39.7565,41.4148,39.7565,40.825,314182,0
+RGR.US,D,20170406,000000,40.7138,41.7478,40.7138,41.7478,188853,0
+RGR.US,D,20170407,000000,41.7478,42.0419,41.2286,41.3054,212178,0
+RGR.US,D,20170410,000000,41.2666,42.1169,40.7506,42.1169,287466,0
+RGR.US,D,20170411,000000,42.0419,43.6657,41.9905,43.4433,512459,0
+RGR.US,D,20170412,000000,43.2958,43.8114,42.1514,42.2635,246661,0
+RGR.US,D,20170413,000000,42.0419,42.1874,41.4873,41.9322,135069,0
+RGR.US,D,20170417,000000,41.8944,42.5585,41.6039,42.4101,154168,0
+RGR.US,D,20170418,000000,42.2635,42.5955,41.1949,41.6348,275121,0
+RGR.US,D,20170419,000000,41.7478,42.1169,41.6003,41.859,135915,0
+RGR.US,D,20170420,000000,41.9322,42.373,41.859,41.8944,149402,0
+RGR.US,D,20170421,000000,41.6728,42.003,41.4873,41.5253,234053,0
+RGR.US,D,20170424,000000,41.5253,42.2996,41.4519,42.2272,303733,0
+RGR.US,D,20170425,000000,42.2996,42.9646,42.2272,42.9257,291537,0
+RGR.US,D,20170426,000000,42.9257,43.4811,42.7799,43.3691,350213,0
+RGR.US,D,20170427,000000,43.1492,43.8848,43.1492,43.8495,166183,0
+RGR.US,D,20170428,000000,43.959,44.6999,43.7752,44.5861,750257,0
+RGR.US,D,20170501,000000,44.4756,44.4756,43.2603,43.7003,484950,0
+RGR.US,D,20170502,000000,43.6657,44.0703,43.2958,43.8848,443091,0
+RGR.US,D,20170503,000000,43.7752,43.7752,43.1113,43.7383,260285,0
+RGR.US,D,20170504,000000,43.8495,43.8495,42.8906,43.7383,283243,0
+RGR.US,D,20170505,000000,43.7383,44.3289,43.7003,44.2538,1001310,0
+RGR.US,D,20170508,000000,44.2538,44.5861,42.1874,42.2996,493081,0
+RGR.US,D,20170509,000000,44.7341,49.2332,44.7341,46.4643,1325979,0
+RGR.US,D,20170510,000000,46.4643,47.6473,46.4306,47.3888,454536,0
+RGR.US,D,20170511,000000,46.2468,47.0206,45.1388,46.4306,374846,0
+RGR.US,D,20170512,000000,46.3571,46.8714,45.9107,46.4643,314815,0
+RGR.US,D,20170515,000000,46.7626,47.9052,46.7626,47.0206,270351,0
+RGR.US,D,20170516,000000,46.9092,46.9295,46.3571,46.5039,316693,0
+RGR.US,D,20170517,000000,46.6009,46.7888,46.1551,46.3386,229949,0
+RGR.US,D,20170518,000000,46.1904,46.8973,45.9688,46.674,250179,0
+RGR.US,D,20170519,000000,46.6363,47.7131,46.6363,47.344,490019,0
+RGR.US,D,20170522,000000,47.344,47.8809,46.6363,46.7888,347332,0
+RGR.US,D,20170523,000000,47.0094,47.5672,46.8603,47.3802,212007,0
+RGR.US,D,20170524,000000,47.4544,47.8547,46.7888,46.7888,183304,0
+RGR.US,D,20170525,000000,46.9723,47.1957,46.23,46.4516,203455,0
+RGR.US,D,20170526,000000,46.5267,47.1022,46.0809,47.0464,161176,0
+RGR.US,D,20170530,000000,47.0094,47.5304,46.841,47.0094,193079,0
+RGR.US,D,20170531,000000,47.0094,47.9761,47.0094,47.344,231733,0
+RGR.US,D,20170601,000000,47.344,48.5313,46.8973,48.3855,351552,0
+RGR.US,D,20170602,000000,48.3469,49.9082,48.3097,49.0908,330252,0
+RGR.US,D,20170605,000000,49.128,49.1981,48.0122,48.6822,189303,0
+RGR.US,D,20170606,000000,48.4968,49.3876,48.0872,49.0158,168219,0
+RGR.US,D,20170607,000000,49.128,49.3142,48.7186,48.9425,280857,0
+RGR.US,D,20170608,000000,48.6822,49.7971,48.6822,49.3876,151419,0
+RGR.US,D,20170609,000000,49.2763,50.6146,49.128,50.5413,271448,0
+RGR.US,D,20170612,000000,50.4283,51.1344,50.2251,50.875,264393,0
+RGR.US,D,20170613,000000,50.8361,50.8361,49.2022,49.7221,443593,0
+RGR.US,D,20170614,000000,50.1672,50.7258,49.4998,50.4654,272495,0
+RGR.US,D,20170615,000000,49.9082,50.5031,49.6883,50.0565,262706,0
+RGR.US,D,20170616,000000,49.7584,50.5031,49.5343,50.355,518529,0
+RGR.US,D,20170619,000000,50.2067,50.6879,49.6504,50.6498,261743,0
+RGR.US,D,20170620,000000,50.6498,50.6498,49.4254,49.5738,397249,0
+RGR.US,D,20170621,000000,49.6843,50.0565,49.2385,49.8712,335090,0
+RGR.US,D,20170622,000000,49.8712,50.4654,49.5738,49.7221,161137,0
+RGR.US,D,20170623,000000,49.7221,50.2067,49.4998,49.4998,281774,0
+RGR.US,D,20170626,000000,49.4616,49.6843,48.5931,48.8296,244782,0
+RGR.US,D,20170627,000000,48.7186,49.2022,48.4597,48.5313,208489,0
+RGR.US,D,20170628,000000,48.6089,49.6504,48.5735,49.128,189603,0
+RGR.US,D,20170629,000000,49.0908,50.3921,48.904,50.0936,232171,0
+RGR.US,D,20170630,000000,48.6822,48.6822,45.378,46.1904,884603,0
+RGR.US,D,20170703,000000,46.5653,47.1587,46.1551,46.7484,189398,0
+RGR.US,D,20170705,000000,46.7122,47.2513,45.0773,45.8206,382940,0
+RGR.US,D,20170706,000000,45.7099,47.4929,45.2999,46.4516,358819,0
+RGR.US,D,20170707,000000,46.4516,46.9353,45.4859,45.8581,163526,0
+RGR.US,D,20170710,000000,45.5237,46.2671,44.7427,45.2255,249282,0
+RGR.US,D,20170711,000000,45.1504,45.6518,44.6678,45.0401,258101,0
+RGR.US,D,20170712,000000,45.1504,45.5465,44.6314,44.779,169363,0
+RGR.US,D,20170713,000000,44.5934,44.8926,43.7391,44.6314,240915,0
+RGR.US,D,20170714,000000,44.5934,45.1504,44.5934,44.7427,156187,0
+RGR.US,D,20170717,000000,44.5571,44.8564,43.8873,44.779,238547,0
+RGR.US,D,20170718,000000,44.6678,44.7427,43.7012,43.9261,171171,0
+RGR.US,D,20170719,000000,44.0365,44.296,43.5158,44.0737,118571,0
+RGR.US,D,20170720,000000,44.1857,44.227,43.4803,43.8131,124440,0
+RGR.US,D,20170721,000000,44.1857,44.1857,42.5491,42.6974,220274,0
+RGR.US,D,20170724,000000,42.6974,42.9587,41.6945,42.3631,248432,0
+RGR.US,D,20170725,000000,42.4749,43.032,42.03,42.2552,165610,0
+RGR.US,D,20170726,000000,42.2552,42.8465,41.956,42.2155,230047,0
+RGR.US,D,20170727,000000,42.2155,42.4007,41.8066,42.1395,121617,0
+RGR.US,D,20170728,000000,41.956,42.3631,41.6616,42.2905,150876,0
+RGR.US,D,20170731,000000,42.3631,42.9217,42.2905,42.8111,337766,0
+RGR.US,D,20170801,000000,42.737,43.4803,42.5129,42.8465,604492,0
+RGR.US,D,20170802,000000,42.8111,43.3487,42.4007,42.8855,438043,0
+RGR.US,D,20170803,000000,38.0888,39.8365,37.1996,39.2787,1195987,0
+RGR.US,D,20170804,000000,39.1322,40.0589,38.7233,39.3164,341466,0
+RGR.US,D,20170807,000000,39.2064,39.2064,37.9053,37.9053,430338,0
+RGR.US,D,20170808,000000,38.3136,38.8717,37.4213,37.5713,360215,0
+RGR.US,D,20170809,000000,37.4585,37.7922,37.0851,37.312,303318,0
+RGR.US,D,20170810,000000,37.312,38.0164,36.8669,37.6439,353440,0
+RGR.US,D,20170811,000000,37.4062,38.34,37.1626,37.3305,326219,0
+RGR.US,D,20170814,000000,37.4062,37.6294,36.6968,36.9553,462391,0
+RGR.US,D,20170815,000000,37.0699,37.0699,36.2113,36.5844,304782,0
+RGR.US,D,20170816,000000,36.6225,36.8071,35.8758,36.026,222238,0
+RGR.US,D,20170817,000000,36.1352,36.8071,35.9115,36.3621,352997,0
+RGR.US,D,20170818,000000,36.1009,37.0219,35.9871,36.7708,255542,0
+RGR.US,D,20170821,000000,37.3305,38.0399,37.2552,37.8545,451112,0
+RGR.US,D,20170822,000000,37.8917,37.9657,36.512,36.8071,380786,0
+RGR.US,D,20170823,000000,36.6968,36.8838,35.7257,36.2113,331561,0
+RGR.US,D,20170824,000000,36.3621,37.0347,36.2113,36.2837,269725,0
+RGR.US,D,20170825,000000,36.4346,36.9207,36.1352,36.4715,244916,0
+RGR.US,D,20170828,000000,36.5844,36.5844,35.6509,35.838,320417,0
+RGR.US,D,20170829,000000,35.6147,35.9509,34.7921,34.9802,629133,0
+RGR.US,D,20170830,000000,34.8311,34.9042,33.9715,34.5688,598779,0
+RGR.US,D,20170831,000000,34.643,34.9802,34.1206,34.1955,369584,0
+RGR.US,D,20170901,000000,34.2325,34.6575,33.7851,34.5319,479537,0
+RGR.US,D,20170905,000000,34.3818,34.8311,33.7489,34.1585,408722,0
+RGR.US,D,20170906,000000,34.2325,35.0162,34.0083,34.9431,358422,0
+RGR.US,D,20170907,000000,35.0532,35.9871,34.8663,35.6147,455648,0
+RGR.US,D,20170908,000000,33.4481,35.0365,33.4481,34.5319,829758,0
+RGR.US,D,20170911,000000,34.7921,36.4346,34.3058,34.4949,581658,0
+RGR.US,D,20170912,000000,34.5319,35.7257,34.4949,34.9802,522571,0
+RGR.US,D,20170913,000000,35.0532,35.3518,34.9042,35.2759,370789,0
+RGR.US,D,20170914,000000,35.3518,35.6147,34.9617,35.2413,269752,0
+RGR.US,D,20170915,000000,35.3518,35.6509,35.0912,35.3164,730969,0
+RGR.US,D,20170918,000000,35.3906,35.7257,35.1276,35.6887,293026,0
+RGR.US,D,20170919,000000,35.7257,42.2963,35.3518,40.579,2142042,0
+RGR.US,D,20170920,000000,40.579,40.579,37.4416,38.8261,1695843,0
+RGR.US,D,20170921,000000,38.7495,39.8323,38.1908,39.4605,611477,0
+RGR.US,D,20170922,000000,39.4976,39.6849,38.0399,38.0779,357228,0
+RGR.US,D,20170925,000000,38.34,38.8261,37.6294,38.6751,271513,0
+RGR.US,D,20170926,000000,38.6374,38.8986,38.3011,38.6002,185159,0
+RGR.US,D,20170927,000000,38.7122,39.7936,38.5261,39.7203,407692,0
+RGR.US,D,20170928,000000,39.6849,40.0547,39.1606,39.2338,282088,0
+RGR.US,D,20170929,000000,39.2712,39.4605,38.452,38.6002,271055,0
+RGR.US,D,20171002,000000,39.9082,41.1646,39.4976,39.9459,977012,0
+RGR.US,D,20171003,000000,40.317,41.2894,39.5703,40.8038,721276,0
+RGR.US,D,20171004,000000,41.0644,41.737,39.2712,39.6082,519374,0
+RGR.US,D,20171005,000000,39.759,40.4662,38.9744,40.4306,372809,0
+RGR.US,D,20171006,000000,40.0934,40.317,39.1986,39.3857,253336,0
+RGR.US,D,20171009,000000,38.5261,38.6002,37.6667,37.8545,409735,0
+RGR.US,D,20171010,000000,37.8545,38.4882,37.5182,37.8917,283138,0
+RGR.US,D,20171011,000000,37.7417,37.7417,37.0347,37.3674,358848,0
+RGR.US,D,20171012,000000,37.3305,38.0811,36.9958,37.8545,338264,0
+RGR.US,D,20171013,000000,37.8917,38.0399,36.7328,37.1055,307118,0
+RGR.US,D,20171016,000000,37.1055,38.1151,37.1055,37.8165,204405,0
+RGR.US,D,20171017,000000,37.6667,37.9303,37.295,37.8545,171333,0
+RGR.US,D,20171018,000000,37.8545,38.5625,37.7062,38.452,260381,0
+RGR.US,D,20171019,000000,38.1518,38.8261,37.9303,38.7495,193530,0
+RGR.US,D,20171020,000000,38.8622,39.1986,38.6751,39.1606,257294,0
+RGR.US,D,20171023,000000,39.1253,39.3089,38.3745,38.6002,228591,0
+RGR.US,D,20171024,000000,38.6002,39.0848,38.3206,38.8261,249499,0
+RGR.US,D,20171025,000000,38.5625,39.6082,38.5625,39.2338,187781,0
+RGR.US,D,20171026,000000,39.2338,39.4193,38.452,38.5261,237249,0
+RGR.US,D,20171027,000000,38.2666,38.7122,37.4062,38.452,268031,0
+RGR.US,D,20171030,000000,38.3011,38.3011,36.9958,37.3674,373265,0
+RGR.US,D,20171031,000000,37.5182,37.6294,36.512,36.9958,452850,0
+RGR.US,D,20171101,000000,35.0532,39.1606,34.1206,38.452,1134981,0
+RGR.US,D,20171102,000000,38.2666,39.0478,37.22,37.4804,356288,0
+RGR.US,D,20171103,000000,37.6667,38.0399,37.1441,37.9303,362175,0
+RGR.US,D,20171106,000000,38.7495,38.9995,37.1441,37.1441,456277,0
+RGR.US,D,20171107,000000,37.295,38.1518,37.295,37.8165,436671,0
+RGR.US,D,20171108,000000,37.5182,37.7802,37.22,37.3674,278569,0
+RGR.US,D,20171109,000000,36.026,37.0347,35.8758,36.6606,551014,0
+RGR.US,D,20171110,000000,36.7328,37.6667,36.6225,36.8477,249257,0
+RGR.US,D,20171113,000000,36.9207,37.295,36.2677,36.4715,200645,0
+RGR.US,D,20171114,000000,36.2551,36.555,35.992,36.3309,259738,0
+RGR.US,D,20171115,000000,35.992,37.3801,35.9549,36.555,291186,0
+RGR.US,D,20171116,000000,36.6316,37.3059,36.5932,37.1163,352379,0
+RGR.US,D,20171117,000000,36.9663,37.8294,36.8162,37.6421,228089,0
+RGR.US,D,20171120,000000,37.492,37.7914,36.6671,36.7801,322869,0
+RGR.US,D,20171121,000000,36.8559,37.53,36.6316,37.4542,199463,0
+RGR.US,D,20171122,000000,37.4542,37.8672,37.4542,37.7541,181452,0
+RGR.US,D,20171124,000000,37.9053,37.9053,37.1921,37.4542,73507.4,0
+RGR.US,D,20171127,000000,37.5679,39.2179,37.5493,38.843,473444,0
+RGR.US,D,20171128,000000,38.9165,40.3304,38.843,40.1915,475150,0
+RGR.US,D,20171129,000000,40.2284,41.58,40.0454,40.7163,395714,0
+RGR.US,D,20171130,000000,40.7923,41.2399,40.5293,41.055,334181,0
+RGR.US,D,20171201,000000,41.0179,41.0179,39.2912,40.5293,331093,0
+RGR.US,D,20171204,000000,40.8283,42.1044,40.6438,41.6543,345449,0
+RGR.US,D,20171205,000000,41.4662,41.9542,40.2663,41.7301,311637,0
+RGR.US,D,20171206,000000,41.7662,41.8775,41.0179,41.1672,223466,0
+RGR.US,D,20171207,000000,41.2791,42.2163,40.9799,41.9154,434930,0
+RGR.US,D,20171208,000000,40.1162,41.0179,37.9792,38.5793,711916,0
+RGR.US,D,20171211,000000,38.5793,39.5525,38.4345,38.805,362173,0
+RGR.US,D,20171212,000000,38.843,39.6284,38.7308,39.3686,387809,0
+RGR.US,D,20171213,000000,39.3686,39.7801,38.5793,38.6541,330606,0
+RGR.US,D,20171214,000000,38.7656,38.9551,38.2041,38.505,267362,0
+RGR.US,D,20171215,000000,38.505,39.5169,38.505,39.3686,752099,0
+RGR.US,D,20171218,000000,39.6284,41.2061,39.6284,41.0179,413444,0
+RGR.US,D,20171219,000000,41.0179,41.8775,40.8857,41.8033,342225,0
+RGR.US,D,20171220,000000,41.9154,42.2559,41.4292,42.1792,343991,0
+RGR.US,D,20171221,000000,42.3654,42.892,41.9955,42.479,294614,0
+RGR.US,D,20171222,000000,42.5533,42.6874,41.1672,41.3906,200574,0
+RGR.US,D,20171226,000000,41.2791,42.892,41.2791,42.8542,332048,0
+RGR.US,D,20171227,000000,42.629,42.8542,41.5414,41.9154,287353,0
+RGR.US,D,20171228,000000,41.9912,42.6656,41.2791,42.0672,265987,0
+RGR.US,D,20171229,000000,42.1044,42.3654,41.4292,41.8775,197526,0
+RGR.US,D,20180102,000000,41.8033,43.1163,41.8033,42.7414,255907,0
+RGR.US,D,20180103,000000,42.7034,42.892,39.6108,39.6284,574195,0
+RGR.US,D,20180104,000000,39.6284,39.8914,38.8986,39.7042,290295,0
+RGR.US,D,20180105,000000,39.7801,40.3033,39.1422,40.0033,279337,0
+RGR.US,D,20180108,000000,39.9292,39.9292,38.279,38.5793,445932,0
+RGR.US,D,20180109,000000,38.6172,38.805,37.5679,37.7541,362903,0
+RGR.US,D,20180110,000000,37.8294,38.505,37.3801,38.3541,317169,0
+RGR.US,D,20180111,000000,38.3921,39.7042,38.2625,39.6679,393654,0
+RGR.US,D,20180112,000000,39.8534,40.6051,39.5921,40.5293,298161,0
+RGR.US,D,20180116,000000,40.6791,41.1291,40.3422,40.418,251769,0
+RGR.US,D,20180117,000000,40.5656,40.5656,39.3291,39.4809,186003,0
+RGR.US,D,20180118,000000,39.4809,39.6284,38.9165,39.5525,148756,0
+RGR.US,D,20180119,000000,39.4041,40.5656,39.3686,40.4923,223281,0
+RGR.US,D,20180122,000000,40.2663,40.8283,39.5525,40.5656,195508,0
+RGR.US,D,20180123,000000,40.4923,40.8654,40.0454,40.7923,132285,0
+RGR.US,D,20180124,000000,40.7163,41.5414,40.675,41.2399,235034,0
+RGR.US,D,20180125,000000,41.3541,41.6171,40.7728,41.2399,271851,0
+RGR.US,D,20180126,000000,41.2061,41.4292,40.9051,41.0179,574972,0
+RGR.US,D,20180129,000000,40.8283,40.8283,39.2912,39.7042,457571,0
+RGR.US,D,20180130,000000,39.3291,39.7042,39.0293,39.5921,181924,0
+RGR.US,D,20180131,000000,39.8171,40.418,39.1422,39.7042,378084,0
+RGR.US,D,20180201,000000,39.6284,39.6284,38.3921,38.429,277227,0
+RGR.US,D,20180202,000000,38.2422,38.8175,37.7164,37.9792,298915,0
+RGR.US,D,20180205,000000,37.7541,37.8672,36.4042,36.6316,806806,0
+RGR.US,D,20180206,000000,36.0307,37.6051,35.9549,37.0068,400470,0
+RGR.US,D,20180207,000000,37.0432,38.3541,36.7414,37.8672,271773,0
+RGR.US,D,20180208,000000,37.7914,38.6921,37.53,37.6421,329642,0
+RGR.US,D,20180209,000000,37.9053,38.1309,36.1422,37.1533,505694,0
+RGR.US,D,20180212,000000,37.1921,37.1921,35.5431,36.218,455656,0
+RGR.US,D,20180213,000000,36.2551,36.7059,35.3179,36.555,290428,0
+RGR.US,D,20180214,000000,36.555,37.6808,36.4042,37.5679,238508,0
+RGR.US,D,20180215,000000,38.429,38.6172,36.8162,37.492,476180,0
+RGR.US,D,20180216,000000,37.53,38.056,37.23,37.7164,284034,0
+RGR.US,D,20180220,000000,36.2551,36.2551,36.2551,36.2551,416346,0
+RGR.US,D,20180221,000000,36.2551,36.7059,35.3939,35.4672,669986,0
+RGR.US,D,20180222,000000,35.243,37.5679,35.243,36.7414,783975,0
+RGR.US,D,20180223,000000,36.8559,37.53,35.2784,37.4179,631954,0
+RGR.US,D,20180226,000000,37.23,37.23,36.3697,36.5932,647013,0
+RGR.US,D,20180227,000000,36.7414,36.7801,34.5682,34.5682,1127696,0
+RGR.US,D,20180228,000000,34.494,34.494,32.243,32.2827,1228941,0
+RGR.US,D,20180301,000000,32.3568,34.6422,32.2827,33.8939,706663,0
+RGR.US,D,20180302,000000,33.3301,36.0688,32.768,35.6922,876562,0
+RGR.US,D,20180305,000000,35.3939,37.3059,35.0584,37.0068,547281,0
+RGR.US,D,20180306,000000,36.9294,37.9792,36.4042,37.9053,363788,0
+RGR.US,D,20180307,000000,37.6051,38.5793,37.6051,38.0171,306068,0
+RGR.US,D,20180308,000000,38.1309,38.6172,37.1921,38.3181,371387,0
+RGR.US,D,20180309,000000,38.5428,38.5428,37.6051,37.8672,245527,0
+RGR.US,D,20180312,000000,37.9053,38.5428,37.492,37.8294,284295,0
+RGR.US,D,20180313,000000,37.8672,38.3181,37.7164,37.8294,221570,0
+RGR.US,D,20180314,000000,38.0399,38.3046,37.5517,37.738,247694,0
+RGR.US,D,20180315,000000,37.7789,37.8898,37.0244,37.1365,262713,0
+RGR.US,D,20180316,000000,37.0615,38.4175,36.9139,38.0018,576555,0
+RGR.US,D,20180319,000000,37.9295,38.493,37.738,38.3778,343690,0
+RGR.US,D,20180320,000000,38.3778,38.5859,37.3658,37.6642,289865,0
+RGR.US,D,20180321,000000,37.6261,38.3778,37.5142,38.0018,382619,0
+RGR.US,D,20180322,000000,37.7789,38.4562,37.3252,37.3623,283863,0
+RGR.US,D,20180323,000000,37.5517,38.116,37.2123,37.2123,195708,0
+RGR.US,D,20180326,000000,37.6261,37.7789,36.347,37.0615,293423,0
+RGR.US,D,20180327,000000,37.0244,37.7789,36.5711,37.0615,277653,0
+RGR.US,D,20180328,000000,37.1365,38.2278,37.0615,37.8149,287775,0
+RGR.US,D,20180329,000000,38.0399,40.1508,37.9295,39.5475,584464,0
+RGR.US,D,20180402,000000,39.5854,40.6767,39.5096,40.4155,409341,0
+RGR.US,D,20180403,000000,40.6767,42.1093,39.9611,41.6938,559749,0
+RGR.US,D,20180404,000000,41.207,41.9196,40.9041,41.656,266486,0
+RGR.US,D,20180405,000000,41.8066,42.5609,41.5429,42.4094,271055,0
+RGR.US,D,20180406,000000,42.1827,42.7117,40.8638,41.355,321861,0
+RGR.US,D,20180409,000000,41.6197,41.8066,40.7147,40.7904,235576,0
+RGR.US,D,20180410,000000,41.1291,41.207,40.4887,40.8274,187241,0
+RGR.US,D,20180411,000000,40.6767,41.28,40.6413,40.8274,158906,0
+RGR.US,D,20180412,000000,41.0904,41.7688,40.8274,41.505,251966,0
+RGR.US,D,20180413,000000,41.656,41.9955,41.2406,41.3922,161474,0
+RGR.US,D,20180416,000000,41.5429,41.6197,40.8638,41.3179,229287,0
+RGR.US,D,20180417,000000,41.5826,42.3518,41.5429,41.7688,253008,0
+RGR.US,D,20180418,000000,42.0705,42.9359,42.0705,42.3334,491767,0
+RGR.US,D,20180419,000000,42.5982,42.5982,41.7688,42.2221,322731,0
+RGR.US,D,20180420,000000,42.2972,42.4843,41.7688,42.3712,186465,0
+RGR.US,D,20180423,000000,42.4488,43.1255,41.656,42.6721,196342,0
+RGR.US,D,20180424,000000,42.7471,42.823,42.2424,42.4488,108623,0
+RGR.US,D,20180425,000000,42.3334,42.823,42.2221,42.5221,89532.2,0
+RGR.US,D,20180426,000000,42.5982,42.8625,42.1093,42.5221,156994,0
+RGR.US,D,20180427,000000,42.6721,43.1255,42.2972,42.4843,150004,0
+RGR.US,D,20180430,000000,42.4843,42.823,41.5429,41.6197,162695,0
+RGR.US,D,20180501,000000,41.6197,42.1093,41.0172,42.0705,256407,0
+RGR.US,D,20180502,000000,41.9583,42.4094,41.28,42.1447,203336,0
+RGR.US,D,20180503,000000,41.9583,42.7117,41.4309,42.5609,375866,0
+RGR.US,D,20180504,000000,42.3712,44.1795,42.3712,43.7652,568224,0
+RGR.US,D,20180507,000000,43.9539,44.2919,43.277,43.7652,522837,0
+RGR.US,D,20180508,000000,43.6538,44.7081,43.1626,43.4634,570577,0
+RGR.US,D,20180509,000000,43.3109,45.6874,42.2221,45.4608,713461,0
+RGR.US,D,20180510,000000,45.6486,46.214,45.2339,45.4969,510572,0
+RGR.US,D,20180511,000000,45.5735,46.9682,45.5735,45.9502,388271,0
+RGR.US,D,20180514,000000,45.9882,46.139,44.1039,44.6324,454959,0
+RGR.US,D,20180515,000000,44.2548,45.084,44.1426,44.5571,387856,0
+RGR.US,D,20180516,000000,44.5571,45.0082,44.5186,44.7081,378430,0
+RGR.US,D,20180517,000000,44.7081,45.42,44.5934,45.1962,323109,0
+RGR.US,D,20180518,000000,45.3855,45.7613,44.8194,45.1218,409710,0
+RGR.US,D,20180521,000000,45.2129,45.9696,45.2129,45.6671,288624,0
+RGR.US,D,20180522,000000,45.705,46.4241,45.5904,46.0453,219790,0
+RGR.US,D,20180523,000000,46.0453,46.9168,45.7682,46.5754,196074,0
+RGR.US,D,20180524,000000,46.6144,47.7098,46.5754,47.408,410742,0
+RGR.US,D,20180525,000000,47.333,47.977,47.1966,47.8268,202494,0
+RGR.US,D,20180529,000000,47.5236,48.1284,47.333,47.8268,161177,0
+RGR.US,D,20180530,000000,48.1284,48.8853,47.7098,47.8613,340161,0
+RGR.US,D,20180531,000000,47.9004,48.1284,46.3481,46.3867,265488,0
+RGR.US,D,20180601,000000,46.5754,46.9168,46.1213,46.16,211611,0
+RGR.US,D,20180604,000000,46.4241,47.2202,45.1362,45.4016,333808,0
+RGR.US,D,20180605,000000,45.3663,45.8567,45.0612,45.5154,235372,0
+RGR.US,D,20180606,000000,45.7426,46.4601,45.4784,45.8188,200650,0
+RGR.US,D,20180607,000000,45.6282,46.1213,45.5542,45.8928,156066,0
+RGR.US,D,20180608,000000,45.9696,46.7071,45.8971,46.3481,236003,0
+RGR.US,D,20180611,000000,46.0842,46.4996,45.5154,45.9318,237147,0
+RGR.US,D,20180612,000000,45.9318,46.5754,45.6282,45.7426,168173,0
+RGR.US,D,20180613,000000,45.6282,45.9318,45.3276,45.5904,228980,0
+RGR.US,D,20180614,000000,45.705,45.9318,44.9096,45.6282,220022,0
+RGR.US,D,20180615,000000,45.5154,46.1964,45.4387,45.5904,462577,0
+RGR.US,D,20180618,000000,45.4784,46.0842,45.3276,45.78,214065,0
+RGR.US,D,20180619,000000,45.5154,46.3116,45.175,45.4784,231922,0
+RGR.US,D,20180620,000000,45.6671,46.3481,45.2878,45.705,303454,0
+RGR.US,D,20180621,000000,45.3276,45.3276,41.8471,43.6607,409637,0
+RGR.US,D,20180622,000000,43.9261,44.3029,43.5098,43.6607,250795,0
+RGR.US,D,20180625,000000,43.4702,44.5693,43.2056,44.3798,199304,0
+RGR.US,D,20180626,000000,44.4932,44.7208,43.9615,44.1132,186030,0
+RGR.US,D,20180627,000000,44.1132,45.3276,43.8503,44.2285,189625,0
+RGR.US,D,20180628,000000,44.1132,44.3029,43.4331,43.5098,149519,0
+RGR.US,D,20180629,000000,43.547,43.8865,42.3334,42.4101,256814,0
+RGR.US,D,20180702,000000,42.2972,43.0725,42.2972,42.7497,190899,0
+RGR.US,D,20180703,000000,43.0529,43.5098,42.6377,42.6747,101717,0
+RGR.US,D,20180705,000000,42.8256,43.0529,42.2601,42.7145,179157,0
+RGR.US,D,20180706,000000,42.7145,43.1668,42.6678,42.9403,164886,0
+RGR.US,D,20180709,000000,43.0169,44.2093,43.0169,44.152,211478,0
+RGR.US,D,20180710,000000,44.152,44.7208,43.7347,43.9261,158465,0
+RGR.US,D,20180711,000000,43.621,44.0187,42.9015,43.0169,156192,0
+RGR.US,D,20180712,000000,43.0529,43.4331,42.2212,42.523,153667,0
+RGR.US,D,20180713,000000,42.4497,42.979,42.0502,42.2212,133352,0
+RGR.US,D,20180716,000000,42.1827,42.6931,42.0689,42.5999,123461,0
+RGR.US,D,20180717,000000,42.5624,43.3951,42.2212,42.5624,137205,0
+RGR.US,D,20180718,000000,42.485,43.0169,42.0358,42.8661,119247,0
+RGR.US,D,20180719,000000,42.6377,43.1668,42.6377,42.9015,138039,0
+RGR.US,D,20180720,000000,42.8661,42.979,42.3334,42.5624,134762,0
+RGR.US,D,20180723,000000,42.485,43.7347,42.485,43.5098,185952,0
+RGR.US,D,20180724,000000,43.5098,43.7928,41.4999,42.1084,313183,0
+RGR.US,D,20180725,000000,41.9567,42.2972,41.2749,41.8033,199741,0
+RGR.US,D,20180726,000000,41.6154,42.8661,41.4257,42.2212,327727,0
+RGR.US,D,20180727,000000,42.372,42.7893,41.0095,41.0836,183907,0
+RGR.US,D,20180730,000000,41.1235,41.4999,40.2916,40.4407,299499,0
+RGR.US,D,20180731,000000,40.4407,41.3492,39.9503,41.0474,196190,0
+RGR.US,D,20180801,000000,40.9717,41.2354,39.646,40.327,264897,0
+RGR.US,D,20180802,000000,40.6314,46.4601,40.3657,42.6377,889106,0
+RGR.US,D,20180803,000000,42.485,42.9865,41.0095,41.8793,402256,0
+RGR.US,D,20180806,000000,41.9938,42.523,41.2354,42.1438,327041,0
+RGR.US,D,20180807,000000,42.0689,43.0529,42.0689,42.523,174085,0
+RGR.US,D,20180808,000000,42.485,42.8456,42.0689,42.5624,165034,0
+RGR.US,D,20180809,000000,42.4101,44.2285,42.4101,43.4702,226416,0
+RGR.US,D,20180810,000000,43.1668,44.1899,43.1668,43.8503,137532,0
+RGR.US,D,20180813,000000,43.8107,45.4387,43.621,45.0612,235959,0
+RGR.US,D,20180814,000000,45.0612,45.4387,44.5311,44.6441,185950,0
+RGR.US,D,20180815,000000,44.4184,44.683,43.8107,44.4184,103237,0
+RGR.US,D,20180816,000000,44.5994,45.3637,44.5994,45.1723,78953,0
+RGR.US,D,20180817,000000,45.0179,45.9334,44.9845,45.4767,170538,0
+RGR.US,D,20180820,000000,45.5895,46.3901,44.8666,44.9052,185021,0
+RGR.US,D,20180821,000000,45.0179,45.8197,44.9052,45.437,283972,0
+RGR.US,D,20180822,000000,45.2465,45.78,45.2465,45.325,171298,0
+RGR.US,D,20180823,000000,45.2465,46.2392,45.2465,45.6274,143682,0
+RGR.US,D,20180824,000000,45.6274,46.8468,45.5533,46.8468,160305,0
+RGR.US,D,20180827,000000,46.8468,47.0754,46.4652,46.5048,110704,0
+RGR.US,D,20180828,000000,46.5424,46.7062,45.9715,46.1618,86709.1,0
+RGR.US,D,20180829,000000,46.1239,46.8098,45.9334,46.6193,129600,0
+RGR.US,D,20180830,000000,46.5424,46.7307,46.3153,46.4652,138831,0
+RGR.US,D,20180831,000000,47.4191,50.199,46.8468,49.8563,596571,0
+RGR.US,D,20180904,000000,49.5501,50.5428,48.6004,49.7424,278798,0
+RGR.US,D,20180905,000000,49.6288,50.5428,49.2858,49.9698,254005,0
+RGR.US,D,20180906,000000,49.8563,51.5322,49.5906,50.7712,377685,0
+RGR.US,D,20180907,000000,50.8075,52.7138,50.6937,51.6071,468295,0
+RGR.US,D,20180910,000000,51.7604,52.2544,51.4555,51.7228,343332,0
+RGR.US,D,20180911,000000,51.7604,52.4456,51.1133,51.1892,188619,0
+RGR.US,D,20180912,000000,51.0376,51.914,50.7325,50.9237,372032,0
+RGR.US,D,20180913,000000,50.9971,51.1505,50.4838,50.96,295661,0
+RGR.US,D,20180914,000000,51.0755,52.1037,51.0603,51.4943,375043,0
+RGR.US,D,20180917,000000,51.6071,52.3313,51.1892,51.7604,198699,0
+RGR.US,D,20180918,000000,51.951,52.5604,51.1892,52.1811,229009,0
+RGR.US,D,20180919,000000,52.2544,52.7524,51.6836,51.7228,213716,0
+RGR.US,D,20180920,000000,51.914,52.0277,51.1133,51.3781,102989,0
+RGR.US,D,20180921,000000,51.3029,52.3705,51.2675,51.6071,314859,0
+RGR.US,D,20180924,000000,51.6071,51.7228,50.3897,50.504,164199,0
+RGR.US,D,20180925,000000,50.6549,51.6459,50.2354,51.2675,184363,0
+RGR.US,D,20180926,000000,51.2264,52.1037,51.0376,51.7228,230489,0
+RGR.US,D,20180927,000000,51.7983,53.3222,51.7983,52.7887,356874,0
+RGR.US,D,20180928,000000,52.7138,53.2826,52.2932,52.5973,357469,0
+RGR.US,D,20181001,000000,52.91,52.9632,50.5647,50.9237,196877,0
+RGR.US,D,20181002,000000,50.8387,50.9828,49.787,50.1602,181944,0
+RGR.US,D,20181003,000000,50.3599,50.3599,47.4425,48.0435,321701,0
+RGR.US,D,20181004,000000,48.0275,48.8737,47.6819,47.9893,191122,0
+RGR.US,D,20181005,000000,47.9893,48.4926,47.4647,47.8581,251587,0
+RGR.US,D,20181008,000000,47.9893,49.1936,47.9893,48.4397,127043,0
+RGR.US,D,20181009,000000,48.4397,50.039,48.4397,49.5274,234960,0
+RGR.US,D,20181010,000000,49.5141,49.7498,48.507,49.102,255107,0
+RGR.US,D,20181011,000000,49.1094,50.8919,48.6831,48.8188,333077,0
+RGR.US,D,20181012,000000,49.3975,49.9091,48.6294,49.2089,161411,0
+RGR.US,D,20181015,000000,49.1316,49.7534,48.4159,48.8188,194750,0
+RGR.US,D,20181016,000000,49.1094,50.4654,48.6294,50.3662,116162,0
+RGR.US,D,20181017,000000,50.1073,50.4274,48.3402,48.6459,169162,0
+RGR.US,D,20181018,000000,48.5223,48.5223,46.9994,47.511,203939,0
+RGR.US,D,20181019,000000,47.5403,47.7695,45.7426,47.2742,294078,0
+RGR.US,D,20181022,000000,47.3263,48.1809,46.7558,46.7558,128753,0
+RGR.US,D,20181023,000000,46.2231,47.0078,46.0309,46.6791,180952,0
+RGR.US,D,20181024,000000,46.7476,48.1495,46.627,46.8695,206343,0
+RGR.US,D,20181025,000000,47.0135,48.217,46.1618,47.5034,198815,0
+RGR.US,D,20181026,000000,46.8924,47.4955,46.1704,46.3673,125354,0
+RGR.US,D,20181029,000000,47.0221,47.4191,45.5895,46.2671,245396,0
+RGR.US,D,20181030,000000,46.2671,47.4425,46.2671,46.6791,226867,0
+RGR.US,D,20181031,000000,46.9311,47.0135,44.2117,45.2391,270805,0
+RGR.US,D,20181101,000000,41.2107,44.1013,40.1296,42.8481,596593,0
+RGR.US,D,20181102,000000,42.7878,42.9915,41.987,42.7791,351603,0
+RGR.US,D,20181105,000000,42.9932,44.1283,42.5828,42.8569,287315,0
+RGR.US,D,20181106,000000,42.8111,44.5791,42.6116,44.4563,238499,0
+RGR.US,D,20181107,000000,44.7149,45.1319,43.6083,44.0524,249528,0
+RGR.US,D,20181108,000000,44.06,44.499,43.855,44.3798,176717,0
+RGR.US,D,20181109,000000,44.2429,44.7443,43.7468,44.2573,203761,0
+RGR.US,D,20181112,000000,44.2194,44.8429,43.1001,44.2279,219774,0
+RGR.US,D,20181113,000000,44.2867,44.7073,43.5461,43.855,182178,0
+RGR.US,D,20181114,000000,43.855,44.5757,43.2646,43.4131,214020,0
+RGR.US,D,20181115,000000,43.2967,43.733,42.8989,43.5275,313246,0
+RGR.US,D,20181116,000000,43.1441,43.4643,42.7445,42.969,254819,0
+RGR.US,D,20181119,000000,42.9225,43.1373,42.4025,42.8155,240434,0
+RGR.US,D,20181120,000000,42.3712,43.0953,42.3172,42.7318,300269,0
+RGR.US,D,20181121,000000,42.7774,43.3514,42.6839,42.8155,265192,0
+RGR.US,D,20181123,000000,42.5474,43.4643,42.2813,42.8155,100946,0
+RGR.US,D,20181126,000000,43.0911,43.3269,42.2036,42.6014,197113,0
+RGR.US,D,20181127,000000,42.5019,42.8694,41.6989,42.0731,711594,0
+RGR.US,D,20181128,000000,42.395,42.5869,41.7646,42.0502,237736,0
+RGR.US,D,20181129,000000,41.8218,42.181,40.2385,40.5519,196160,0
+RGR.US,D,20181130,000000,40.246,41.1032,40.2142,40.9877,237515,0
+RGR.US,D,20181203,000000,41.4401,41.5859,40.7281,41.2632,183776,0
+RGR.US,D,20181204,000000,41.1873,41.623,39.5348,39.6266,163656,0
+RGR.US,D,20181206,000000,39.6579,40.5983,39.3798,40.5983,213987,0
+RGR.US,D,20181207,000000,40.9269,42.7699,39.8835,40.3615,299507,0
+RGR.US,D,20181210,000000,40.4979,40.9328,39.994,40.2385,225254,0
+RGR.US,D,20181211,000000,40.5754,40.8814,39.8188,40.5358,176743,0
+RGR.US,D,20181212,000000,40.8207,41.4848,40.5199,41.0788,232282,0
+RGR.US,D,20181213,000000,41.0788,41.355,39.8263,40.2772,151925,0
+RGR.US,D,20181214,000000,40.1399,41.1467,40.1399,40.5983,215233,0
+RGR.US,D,20181217,000000,40.3075,41.3713,40.3075,40.5602,257745,0
+RGR.US,D,20181218,000000,40.9656,41.7064,40.6893,40.744,240571,0
+RGR.US,D,20181219,000000,40.8207,41.5463,40.1399,40.1769,296391,0
+RGR.US,D,20181220,000000,40.0784,40.9877,39.6579,40.0934,234539,0
+RGR.US,D,20181221,000000,40.0321,40.6664,38.9381,38.9381,737201,0
+RGR.US,D,20181224,000000,38.2431,39.2685,38.227,38.6482,160644,0
+RGR.US,D,20181226,000000,38.6482,40.0868,38.6069,39.9706,185580,0
+RGR.US,D,20181227,000000,39.6124,39.9629,38.7174,39.8871,270787,0
+RGR.US,D,20181228,000000,39.8871,40.857,39.358,40.1921,218652,0
+RGR.US,D,20181231,000000,40.3225,40.8047,40.1769,40.6893,274451,0
+RGR.US,D,20190102,000000,40.3994,41.8049,40.3766,41.2877,215440,0
+RGR.US,D,20190103,000000,41.0644,41.2791,40.1087,40.2385,207718,0
+RGR.US,D,20190104,000000,40.5132,40.5899,39.2592,40.4247,329754,0
+RGR.US,D,20190107,000000,40.5132,41.5152,39.5897,41.2033,160135,0
+RGR.US,D,20190108,000000,41.2877,41.7757,40.5983,41.767,173393,0
+RGR.US,D,20190109,000000,41.7064,41.9054,41.2666,41.8606,91053.5,0
+RGR.US,D,20190110,000000,41.5304,42.1583,41.4234,41.9363,83742.4,0
+RGR.US,D,20190111,000000,41.746,42.609,41.746,42.517,282089,0
+RGR.US,D,20190114,000000,42.4025,43.0513,42.4025,42.6467,152885,0
+RGR.US,D,20190115,000000,42.6014,42.6368,41.8749,42.3258,138181,0
+RGR.US,D,20190116,000000,42.395,43.0826,42.218,42.6686,127052,0
+RGR.US,D,20190117,000000,42.6234,43.4643,42.6234,43.0984,155354,0
+RGR.US,D,20190118,000000,43.3184,43.856,42.7095,42.7928,156835,0
+RGR.US,D,20190122,000000,42.5805,42.8155,41.929,42.2355,128025,0
+RGR.US,D,20190123,000000,42.3554,42.5474,41.8235,42.3477,120709,0
+RGR.US,D,20190124,000000,42.288,42.4346,41.1797,41.2471,131087,0
+RGR.US,D,20190125,000000,41.5782,41.8049,41.1191,41.447,158281,0
+RGR.US,D,20190128,000000,41.2557,41.7377,41.0796,41.3929,132860,0
+RGR.US,D,20190129,000000,41.3247,41.5304,40.4592,40.8274,239679,0
+RGR.US,D,20190130,000000,40.9413,41.1713,40.5833,40.782,145748,0
+RGR.US,D,20190131,000000,40.8133,41.9516,40.5242,41.6524,243932,0
+RGR.US,D,20190201,000000,41.7757,41.9119,40.9656,41.2632,133731,0
+RGR.US,D,20190204,000000,41.1105,42.1952,41.1105,41.9964,168547,0
+RGR.US,D,20190205,000000,42.0502,43.6725,42.0358,43.6565,483267,0
+RGR.US,D,20190206,000000,43.5427,43.8486,42.5247,43.6875,254019,0
+RGR.US,D,20190207,000000,43.4726,43.6497,42.5332,43.0152,162638,0
+RGR.US,D,20190208,000000,42.9377,43.2435,42.4262,42.7928,138585,0
+RGR.US,D,20190211,000000,42.9148,43.434,42.8221,43.0748,150710,0
+RGR.US,D,20190212,000000,43.2199,44.3431,43.2199,43.7482,199144,0
+RGR.US,D,20190213,000000,43.7482,44.0507,43.6245,43.8637,167926,0
+RGR.US,D,20190214,000000,43.733,44.3431,43.5855,44.1765,140168,0
+RGR.US,D,20190215,000000,44.3431,45.6217,44.3406,45.1024,239310,0
+RGR.US,D,20190219,000000,45.0789,45.8828,44.9645,45.1473,204147,0
+RGR.US,D,20190220,000000,45.1859,45.7134,44.5278,45.5382,230795,0
+RGR.US,D,20190221,000000,44.3373,44.9105,43.4131,44.168,326971,0
+RGR.US,D,20190222,000000,44.1139,45.3697,44.1139,45.2617,158173,0
+RGR.US,D,20190225,000000,45.4901,45.8669,44.9719,44.9719,166106,0
+RGR.US,D,20190226,000000,45.0639,45.6367,44.168,44.2522,156038,0
+RGR.US,D,20190227,000000,44.1992,44.6433,43.809,44.4663,164172,0
+RGR.US,D,20190228,000000,44.4596,44.5429,43.4474,43.5427,136715,0
+RGR.US,D,20190301,000000,43.9378,44.168,43.5192,43.969,134611,0
+RGR.US,D,20190304,000000,43.985,44.0231,41.0272,41.1637,257405,0
+RGR.US,D,20190305,000000,41.2877,41.4234,39.8027,39.9494,296666,0
+RGR.US,D,20190306,000000,40.0321,40.3187,39.2441,39.475,181364,0
+RGR.US,D,20190307,000000,39.4835,39.8188,39.1236,39.4976,192862,0
+RGR.US,D,20190308,000000,39.0022,39.5423,38.9228,39.0765,184615,0
+RGR.US,D,20190311,000000,39.083,39.083,37.8613,38.7006,339603,0
+RGR.US,D,20190312,000000,38.726,39.2903,38.2807,38.8322,234483,0
+RGR.US,D,20190313,000000,38.8403,39.2829,38.6103,38.6558,256947,0
+RGR.US,D,20190314,000000,38.7857,39.48,38.441,38.4495,288646,0
+RGR.US,D,20190315,000000,38.473,38.9559,38.3181,38.7091,777528,0
+RGR.US,D,20190318,000000,38.7638,39.8712,38.7638,39.4327,241862,0
+RGR.US,D,20190319,000000,39.48,40.1407,39.3677,39.694,146421,0
+RGR.US,D,20190320,000000,39.694,40.1701,39.1801,39.1801,202852,0
+RGR.US,D,20190321,000000,39.0629,40.0828,39.0554,39.994,217591,0
+RGR.US,D,20190322,000000,39.9326,40.0717,38.9878,39.0554,187348,0
+RGR.US,D,20190325,000000,38.9795,39.8793,38.7714,39.6553,119740,0
+RGR.US,D,20190326,000000,39.8249,40.3395,39.8249,40.0321,147896,0
+RGR.US,D,20190327,000000,40.0405,41.0045,40.0321,40.7778,152975,0
+RGR.US,D,20190328,000000,41.0172,41.5471,40.4778,40.7778,181632,0
+RGR.US,D,20190329,000000,40.9093,40.9633,40.4263,40.7618,239009,0
+RGR.US,D,20190401,000000,40.8779,41.0398,40.2553,40.6634,150846,0
+RGR.US,D,20190402,000000,40.633,40.6413,40.0547,40.3851,132358,0
+RGR.US,D,20190403,000000,40.5552,41.1779,40.2308,40.9545,156356,0
+RGR.US,D,20190404,000000,40.9545,41.5782,40.9431,41.3634,179312,0
+RGR.US,D,20190405,000000,41.4697,42.1093,41.4697,41.8397,265975,0
+RGR.US,D,20190408,000000,41.9778,43.016,41.9778,42.8221,402288,0
+RGR.US,D,20190409,000000,42.6765,42.8989,41.4764,41.6457,189315,0
+RGR.US,D,20190410,000000,41.6929,42.0072,41.2462,41.6625,192749,0
+RGR.US,D,20190411,000000,41.7619,42.0856,41.6728,41.8397,100753,0
+RGR.US,D,20190412,000000,41.9778,42.1093,41.355,41.8555,141042,0
+RGR.US,D,20190415,000000,41.9154,42.6916,41.9154,42.0309,86474.2,0
+RGR.US,D,20190416,000000,42.1845,42.2406,41.8153,42.1304,131453,0
+RGR.US,D,20190417,000000,42.3082,42.6007,41.2782,41.6863,190722,0
+RGR.US,D,20190418,000000,41.5717,42.2855,41.5674,42.0545,81302.6,0
+RGR.US,D,20190422,000000,41.924,41.924,41.1898,41.3475,77014,0
+RGR.US,D,20190423,000000,41.5632,42.1622,41.2782,41.9079,108689,0
+RGR.US,D,20190424,000000,41.9322,43.2545,41.6457,43.1078,143571,0
+RGR.US,D,20190425,000000,43.0529,43.6058,42.8155,43.4769,263485,0
+RGR.US,D,20190426,000000,43.4854,44.4832,43.4854,44.1226,201912,0
+RGR.US,D,20190429,000000,44.0758,44.2901,43.3135,43.5384,148774,0
+RGR.US,D,20190430,000000,43.5908,43.5908,42.8155,43.0457,172495,0
+RGR.US,D,20190501,000000,43.1686,43.3294,42.1918,42.501,317131,0
+RGR.US,D,20190502,000000,42.4236,43.0378,41.924,42.8542,172763,0
+RGR.US,D,20190503,000000,43.0092,43.277,42.5702,42.8618,128393,0
+RGR.US,D,20190506,000000,42.5702,42.8382,42.3687,42.7531,204608,0
+RGR.US,D,20190507,000000,42.4843,42.7085,41.3079,41.9154,170408,0
+RGR.US,D,20190508,000000,40.847,41.1536,38.5877,39.0108,555291,0
+RGR.US,D,20190509,000000,38.9086,39.2946,38.5338,39.2862,270014,0
+RGR.US,D,20190510,000000,39.2476,39.8323,39.0554,39.7243,189771,0
+RGR.US,D,20190513,000000,39.2103,40.0405,38.9086,39.8398,299585,0
+RGR.US,D,20190514,000000,39.9242,41.0931,39.694,40.9303,253711,0
+RGR.US,D,20190515,000000,40.6014,41.0771,40.5932,40.9708,175705,0
+RGR.US,D,20190516,000000,41.2033,41.6501,40.8316,40.9708,180859,0
+RGR.US,D,20190517,000000,40.5842,40.8857,40.0346,40.113,573782,0
+RGR.US,D,20190520,000000,39.9731,40.4071,39.1388,39.8651,260481,0
+RGR.US,D,20190521,000000,40.0968,40.6532,39.539,39.9353,209967,0
+RGR.US,D,20190522,000000,39.8484,40.4914,39.8484,40.2436,134603,0
+RGR.US,D,20190523,000000,40.0118,40.7156,39.9433,40.375,213987,0
+RGR.US,D,20190524,000000,40.4914,40.6532,39.9798,40.0968,132117,0
+RGR.US,D,20190528,000000,40.1726,40.2663,39.9116,40.043,210567,0
+RGR.US,D,20190529,000000,39.8414,40.4239,39.2459,39.6874,279737,0
+RGR.US,D,20190530,000000,39.7338,40.0346,39.1926,39.5946,138594,0
+RGR.US,D,20190531,000000,39.2087,39.2103,38.0871,38.4265,180079,0
+RGR.US,D,20190603,000000,38.4594,38.6963,38.0246,38.5817,188616,0
+RGR.US,D,20190604,000000,38.9214,39.4319,38.6592,39.083,141712,0
+RGR.US,D,20190605,000000,39.2459,39.4236,38.7122,38.945,102144,0
+RGR.US,D,20190606,000000,38.9364,39.1076,38.0711,38.9922,232359,0
+RGR.US,D,20190607,000000,39.1472,39.4263,39.0366,39.3545,82676.8,0
+RGR.US,D,20190610,000000,39.4633,40.0261,39.4565,40.0203,144286,0
+RGR.US,D,20190611,000000,40.1661,40.6532,39.8414,39.9958,127249,0
+RGR.US,D,20190612,000000,39.8414,40.1813,39.4395,40.0581,113320,0
+RGR.US,D,20190613,000000,40.1962,40.8377,39.957,40.5681,171014,0
+RGR.US,D,20190614,000000,40.5842,41.2565,40.1053,40.6834,167830,0
+RGR.US,D,20190617,000000,40.8941,40.8941,39.4395,40.1726,230275,0
+RGR.US,D,20190618,000000,40.3279,40.809,39.957,40.3607,237744,0
+RGR.US,D,20190619,000000,40.4071,40.4071,39.5624,40.2436,147042,0
+RGR.US,D,20190620,000000,40.5842,40.9633,40.1053,40.5611,213387,0
+RGR.US,D,20190621,000000,40.3607,41.1023,39.2314,40.8771,673865,0
+RGR.US,D,20190624,000000,40.8689,42.2484,40.7188,41.6888,221037,0
+RGR.US,D,20190625,000000,41.7117,41.9214,40.9473,41.1259,161779,0
+RGR.US,D,20190626,000000,41.1949,41.5108,40.9303,40.9858,107607,0
+RGR.US,D,20190627,000000,41.0248,41.4182,40.7391,41.3341,116330,0
+RGR.US,D,20190628,000000,41.3492,42.2846,41.3492,42.1152,244525,0
+RGR.US,D,20190701,000000,42.2609,42.54,41.821,42.4937,157782,0
+RGR.US,D,20190702,000000,42.4538,42.8111,42.2921,42.6098,126797,0
+RGR.US,D,20190703,000000,42.8038,42.9022,42.3772,42.7016,93936,0
+RGR.US,D,20190705,000000,42.5238,42.6241,41.9972,42.501,137064,0
+RGR.US,D,20190708,000000,42.2921,42.555,41.59,41.7748,167896,0
+RGR.US,D,20190709,000000,41.5818,41.8599,41.3416,41.8444,87562.3,0
+RGR.US,D,20190710,000000,41.976,42.1438,41.4343,41.6039,95266.2,0
+RGR.US,D,20190711,000000,41.7199,41.8901,41.2886,41.4343,72382.4,0
+RGR.US,D,20190712,000000,41.3661,42.8569,41.3661,42.54,184912,0
+RGR.US,D,20190715,000000,42.5633,43.096,42.2516,43.0571,110591,0
+RGR.US,D,20190716,000000,42.9335,43.7685,42.9335,43.39,144614,0
+RGR.US,D,20190717,000000,43.2967,43.5375,42.9664,43.0489,118437,0
+RGR.US,D,20190718,000000,42.9485,43.1078,42.6848,42.9257,83334.2,0
+RGR.US,D,20190719,000000,42.8569,43.2427,42.4471,42.47,140136,0
+RGR.US,D,20190722,000000,42.47,42.8481,42.0529,42.3074,104362,0
+RGR.US,D,20190723,000000,42.2846,42.6694,41.9442,42.485,101490,0
+RGR.US,D,20190724,000000,42.2693,42.9781,41.8599,42.8038,121280,0
+RGR.US,D,20190725,000000,42.6555,43.1979,42.1522,42.3925,85200.9,0
+RGR.US,D,20190726,000000,42.3999,42.8845,42.3156,42.6931,87688.1,0
+RGR.US,D,20190729,000000,42.5162,42.9957,42.2846,42.3687,79863.2,0
+RGR.US,D,20190730,000000,41.9972,43.042,41.4959,42.9257,114656,0
+RGR.US,D,20190731,000000,42.9421,44.2168,42.9421,43.6767,232430,0
+RGR.US,D,20190801,000000,40.5842,40.7456,34.9102,35.2118,1101247,0
+RGR.US,D,20190802,000000,35.5202,36.7641,35.1417,35.4512,646408,0
+RGR.US,D,20190805,000000,36.796,36.796,34.515,34.9244,544631,0
+RGR.US,D,20190806,000000,35.2177,35.3425,34.354,34.3994,350606,0
+RGR.US,D,20190807,000000,34.3994,34.5166,33.2559,33.4718,428262,0
+RGR.US,D,20190808,000000,33.8668,34.1838,33.3951,33.8668,198396,0
+RGR.US,D,20190809,000000,33.8822,33.9664,32.0426,32.6608,563077,0
+RGR.US,D,20190812,000000,32.853,33.6191,32.0963,33.0555,214203,0
+RGR.US,D,20190813,000000,32.853,33.4632,32.746,33.202,245650,0
+RGR.US,D,20190814,000000,32.8607,33.0613,32.5819,32.9061,205965,0
+RGR.US,D,20190815,000000,32.8522,32.8843,31.8788,32.2161,276405,0
+RGR.US,D,20190816,000000,32.4419,32.6812,32.1386,32.2017,323374,0
+RGR.US,D,20190819,000000,32.4487,32.5304,32.0146,32.4335,175805,0
+RGR.US,D,20190820,000000,32.3087,32.4571,31.4424,31.5647,215267,0
+RGR.US,D,20190821,000000,31.8358,32.0299,31.3869,31.5268,205672,0
+RGR.US,D,20190822,000000,31.5335,32.3374,31.5335,32.0684,180590,0
+RGR.US,D,20190823,000000,31.8358,31.9533,30.6342,30.9359,254691,0
+RGR.US,D,20190826,000000,31.1315,31.4424,30.7741,30.9292,179879,0
+RGR.US,D,20190827,000000,31.0548,31.643,30.7894,31.5016,294257,0
+RGR.US,D,20190828,000000,31.4258,31.992,31.3405,31.6573,321631,0
+RGR.US,D,20190829,000000,31.8058,32.7983,31.7131,32.5819,211358,0
+RGR.US,D,20190830,000000,32.2935,32.8058,31.7668,31.8058,223103,0
+RGR.US,D,20190903,000000,31.8209,31.9136,30.4877,31.6193,574330,0
+RGR.US,D,20190904,000000,31.7905,32.2568,31.7131,31.8427,213393,0
+RGR.US,D,20190905,000000,32.1612,33.1354,31.7737,32.3718,374902,0
+RGR.US,D,20190906,000000,32.5117,33.3959,32.3407,32.3568,237458,0
+RGR.US,D,20190909,000000,32.4175,33.132,32.2568,33.0697,218894,0
+RGR.US,D,20190910,000000,33.0378,34.4415,33.0006,34.1796,230533,0
+RGR.US,D,20190911,000000,34.3337,34.8384,33.9316,34.8231,306203,0
+RGR.US,D,20190912,000000,34.9001,34.9919,34.0152,34.4415,177127,0
+RGR.US,D,20190913,000000,34.6035,35.0162,34.1238,34.1947,190328,0
+RGR.US,D,20190916,000000,34.1238,34.3877,33.8199,34.0464,116873,0
+RGR.US,D,20190917,000000,33.8771,33.8771,33.0469,33.6359,174548,0
+RGR.US,D,20190918,000000,33.5661,33.6975,33.2601,33.4118,144806,0
+RGR.US,D,20190919,000000,33.4345,33.4345,33.0613,33.0849,147904,0
+RGR.US,D,20190920,000000,33.008,33.2476,32.4723,32.6962,458788,0
+RGR.US,D,20190923,000000,32.3872,32.5734,32.0383,32.1865,236212,0
+RGR.US,D,20190924,000000,32.3256,32.4074,31.5444,32.1865,203676,0
+RGR.US,D,20190925,000000,32.2313,32.5734,31.9582,32.2313,169211,0
+RGR.US,D,20190926,000000,32.1612,32.263,31.6025,31.8823,127708,0
+RGR.US,D,20190927,000000,31.9372,32.5574,31.7997,32.5346,122454,0
+RGR.US,D,20190930,000000,32.5734,32.8522,32.3172,32.3872,193608,0
+RGR.US,D,20191001,000000,32.4487,32.8758,31.7704,31.992,91607.7,0
+RGR.US,D,20191002,000000,31.7282,32.2069,31.3093,32.0535,171157,0
+RGR.US,D,20191003,000000,32.271,32.4654,31.5016,32.4016,206735,0
+RGR.US,D,20191004,000000,32.6358,33.2407,32.3407,33.0301,155802,0
+RGR.US,D,20191007,000000,32.9678,33.8199,32.8996,33.7598,155952,0
+RGR.US,D,20191008,000000,33.4808,34.2731,33.2769,33.744,156762,0
+RGR.US,D,20191009,000000,33.9453,34.7223,33.9039,34.3792,147710,0
+RGR.US,D,20191010,000000,34.5276,34.9774,34.3473,34.8765,227652,0
+RGR.US,D,20191011,000000,35.2556,35.6147,34.4122,34.4349,175351,0
+RGR.US,D,20191014,000000,34.0935,34.5124,34.0152,34.4896,122512,0
+RGR.US,D,20191015,000000,34.4273,34.6674,33.9149,34.1316,110499,0
+RGR.US,D,20191016,000000,34.0464,34.4654,33.9259,34.2876,118029,0
+RGR.US,D,20191017,000000,34.3261,34.9075,34.3261,34.6439,131312,0
+RGR.US,D,20191018,000000,34.4575,35.0096,34.4575,34.9219,134504,0
+RGR.US,D,20191021,000000,35.1165,35.6061,34.8848,35.0331,118044,0
+RGR.US,D,20191022,000000,34.916,35.4892,34.4492,35.3491,124657,0
+RGR.US,D,20191023,000000,35.4966,35.7453,34.916,35.6147,113555,0
+RGR.US,D,20191024,000000,35.7849,35.7933,35.0711,35.4049,145908,0
+RGR.US,D,20191025,000000,35.4351,35.7688,35.1276,35.3491,131496,0
+RGR.US,D,20191028,000000,35.5043,35.7605,35.2556,35.4815,137018,0
+RGR.US,D,20191029,000000,35.5355,35.7605,35.3417,35.7376,125105,0
+RGR.US,D,20191030,000000,35.7536,35.7991,35.1942,35.7079,96079.1,0
+RGR.US,D,20191031,000000,35.6668,35.908,35.3811,35.4892,106241,0
+RGR.US,D,20191101,000000,35.6215,36.2011,35.5269,35.923,182737,0
+RGR.US,D,20191104,000000,35.8927,36.3123,35.6753,36.1859,167162,0
+RGR.US,D,20191105,000000,36.1945,36.7445,35.9778,36.0789,218388,0
+RGR.US,D,20191106,000000,36.1245,36.8232,35.9752,36.7372,180865,0
+RGR.US,D,20191107,000000,36.839,38.2799,36.6689,36.9006,462969,0
+RGR.US,D,20191108,000000,33.1245,36.0527,32.4419,34.9219,538075,0
+RGR.US,D,20191111,000000,35.008,35.2186,34.4654,34.9919,279395,0
+RGR.US,D,20191112,000000,34.9994,35.0162,33.449,33.9316,392636,0
+RGR.US,D,20191113,000000,33.6055,34.6794,33.3478,34.0935,279503,0
+RGR.US,D,20191114,000000,34.1635,35.2732,34.0312,35.0811,259015,0
+RGR.US,D,20191115,000000,35.2732,36.2238,34.7627,35.967,916720,0
+RGR.US,D,20191118,000000,35.9904,36.3014,35.419,35.6104,193931,0
+RGR.US,D,20191119,000000,35.5161,35.9044,34.9861,35.2904,158611,0
+RGR.US,D,20191120,000000,35.3761,35.6853,34.7768,35.0738,168566,0
+RGR.US,D,20191121,000000,35.0567,35.089,34.5443,34.5823,148190,0
+RGR.US,D,20191122,000000,34.8005,34.8005,34.2731,34.327,130582,0
+RGR.US,D,20191125,000000,34.327,35.19,34.2174,35.1663,138038,0
+RGR.US,D,20191126,000000,35.1426,35.6831,34.9405,35.0274,116174,0
+RGR.US,D,20191127,000000,35.1115,35.3146,34.8005,35.2049,132804,0
+RGR.US,D,20191129,000000,35.104,35.5077,34.9405,35.4158,70837.3,0
+RGR.US,D,20191202,000000,35.4612,35.7571,34.5368,34.6371,155351,0
+RGR.US,D,20191203,000000,34.5285,34.6371,34.0144,34.3185,117692,0
+RGR.US,D,20191204,000000,34.4282,35.0274,34.4282,34.7921,113927,0
+RGR.US,D,20191205,000000,35.0738,35.4806,34.9642,35.1663,149624,0
+RGR.US,D,20191206,000000,35.4848,35.8102,35.2135,35.4933,149597,0
+RGR.US,D,20191209,000000,35.4158,36.2069,35.2438,35.8102,210850,0
+RGR.US,D,20191210,000000,35.8102,36.1996,35.5861,36.0518,150649,0
+RGR.US,D,20191211,000000,36.0841,36.3142,35.7014,35.8902,103816,0
+RGR.US,D,20191212,000000,35.8902,36.4497,35.826,36.3167,249371,0
+RGR.US,D,20191213,000000,36.3334,36.3402,35.8533,36.1919,100442,0
+RGR.US,D,20191216,000000,36.1996,36.5417,35.9324,35.9831,176334,0
+RGR.US,D,20191217,000000,35.9831,36.5198,35.928,36.1841,181132,0
+RGR.US,D,20191218,000000,36.2551,36.465,36.0924,36.2625,272964,0
+RGR.US,D,20191219,000000,36.2703,36.7068,36.122,36.6606,147760,0
+RGR.US,D,20191220,000000,36.6732,37.1888,36.4497,36.7522,549592,0
+RGR.US,D,20191223,000000,36.721,36.9215,36.465,36.5887,131457,0
+RGR.US,D,20191224,000000,36.6445,36.6814,36.2844,36.5417,44825.4,0
+RGR.US,D,20191226,000000,36.5498,36.7068,36.122,36.3334,137788,0
+RGR.US,D,20191227,000000,36.4565,36.5272,36.1378,36.2238,85815.6,0
+RGR.US,D,20191230,000000,36.154,36.604,36.1067,36.3167,125502,0
+RGR.US,D,20191231,000000,36.1996,36.6814,36.1642,36.5651,117861,0
+RGR.US,D,20200102,000000,36.7588,36.7916,36.3866,36.6732,146215,0
+RGR.US,D,20200103,000000,36.3167,37.1096,36.2155,37.0018,202572,0
+RGR.US,D,20200106,000000,36.7843,37.9346,36.7144,37.7476,173270,0
+RGR.US,D,20200107,000000,37.6538,37.8333,37.3271,37.5687,111362,0
+RGR.US,D,20200108,000000,37.4517,38.4082,37.4517,38.253,146957,0
+RGR.US,D,20200109,000000,38.253,38.253,37.3271,37.8865,218490,0
+RGR.US,D,20200110,000000,37.7476,37.9657,37.4358,37.8333,125950,0
+RGR.US,D,20200113,000000,37.841,38.5482,37.7026,38.4858,154849,0
+RGR.US,D,20200114,000000,38.4858,39.1322,38.2372,39.0004,160216,0
+RGR.US,D,20200115,000000,39.0224,39.7386,39.0224,39.6444,141680,0
+RGR.US,D,20200116,000000,39.8155,40.1654,39.5713,40.0884,178198,0
+RGR.US,D,20200117,000000,40.251,40.3446,39.2103,39.2476,138591,0
+RGR.US,D,20200121,000000,39.1481,39.2712,38.4082,38.9846,152526,0
+RGR.US,D,20200122,000000,39.031,39.1481,38.6574,38.7438,112337,0
+RGR.US,D,20200123,000000,38.7358,38.9922,38.4007,38.9129,162118,0
+RGR.US,D,20200124,000000,39.0688,39.0688,38.3163,38.4939,76189.2,0
+RGR.US,D,20200127,000000,37.8941,38.6953,37.868,38.3541,91294.4,0
+RGR.US,D,20200128,000000,38.5877,38.7974,38.3846,38.7732,79004,0
+RGR.US,D,20200129,000000,38.8751,39.1009,38.5101,38.9214,137704,0
+RGR.US,D,20200130,000000,38.7647,39.551,38.4478,39.0688,138201,0
+RGR.US,D,20200131,000000,38.8363,39.0374,38.4858,38.5017,112755,0
+RGR.US,D,20200203,000000,38.7023,38.8303,37.9809,38.4562,165465,0
+RGR.US,D,20200204,000000,38.7107,39.3419,38.1985,39.1936,130800,0
+RGR.US,D,20200205,000000,39.4591,39.8786,39.1784,39.839,224170,0
+RGR.US,D,20200206,000000,39.9013,40.8343,39.9013,40.7803,120092,0
+RGR.US,D,20200207,000000,40.6937,40.7719,40.0252,40.1654,95561.7,0
+RGR.US,D,20200210,000000,40.0801,40.283,39.839,40.1038,102475,0
+RGR.US,D,20200211,000000,40.4071,40.5073,40.1112,40.1508,87472.2,0
+RGR.US,D,20200212,000000,40.3279,40.5224,40.0884,40.477,175675,0
+RGR.US,D,20200213,000000,40.4306,40.5704,39.9629,40.0884,75428.6,0
+RGR.US,D,20200214,000000,40.1112,40.1998,39.6444,39.7386,92163.1,0
+RGR.US,D,20200218,000000,39.6841,40.1953,39.6841,39.7221,102818,0
+RGR.US,D,20200219,000000,39.8458,40.578,39.6368,40.3676,183823,0
+RGR.US,D,20200220,000000,40.0413,42.5601,40.0413,42.5061,294078,0
+RGR.US,D,20200221,000000,42.218,42.7624,41.7823,41.939,170291,0
+RGR.US,D,20200224,000000,40.5301,41.2615,40.048,41.1147,174807,0
+RGR.US,D,20200225,000000,41.1299,41.1385,39.3419,39.5063,289437,0
+RGR.US,D,20200226,000000,39.5432,39.9821,38.7647,38.9052,169554,0
+RGR.US,D,20200227,000000,38.2134,39.5063,37.6379,38.1518,268595,0
+RGR.US,D,20200228,000000,37.375,38.3119,36.5887,37.3505,511502,0
+RGR.US,D,20200302,000000,39.5668,39.7852,37.857,39.6906,279000,0
+RGR.US,D,20200303,000000,39.6906,40.0141,38.1754,38.9052,167899,0
+RGR.US,D,20200304,000000,39.4263,39.5119,38.5877,39.4263,184075,0
+RGR.US,D,20200305,000000,38.6661,39.0224,37.7802,38.2372,208914,0
+RGR.US,D,20200306,000000,37.1254,37.4676,35.8431,36.4026,285876,0
+RGR.US,D,20200309,000000,34.4762,35.0963,32.2666,32.3442,198154,0
+RGR.US,D,20200310,000000,33.122,33.4861,31.2241,32.2034,203985,0
+RGR.US,D,20200311,000000,31.4348,32.9264,30.711,32.4697,352223,0
+RGR.US,D,20200312,000000,31.2342,34.6943,30.0172,34.0456,491471,0
+RGR.US,D,20200313,000000,35.2093,35.323,32.2886,35.1005,486445,0
+RGR.US,D,20200316,000000,33.6392,37.2232,32.8902,36.3653,675745,0
+RGR.US,D,20200317,000000,37.3026,38.7402,35.3417,36.3883,1023060,0
+RGR.US,D,20200318,000000,35.1386,35.9981,31.2342,35.6853,589477,0
+RGR.US,D,20200319,000000,36.7009,37.1695,34.0614,36.7472,422998,0
+RGR.US,D,20200320,000000,37.0824,37.9818,34.3809,35.1386,468323,0
+RGR.US,D,20200323,000000,35.1386,38.2464,35.1157,36.9739,519042,0
+RGR.US,D,20200324,000000,37.7541,39.2077,35.2347,36.7943,396945,0
+RGR.US,D,20200325,000000,36.7009,38.3339,35.9519,36.1067,441882,0
+RGR.US,D,20200326,000000,36.7009,37.8174,35.6077,37.6067,247853,0
+RGR.US,D,20200327,000000,36.9656,38.8403,36.122,37.5134,357374,0
+RGR.US,D,20200330,000000,38.0753,39.824,37.9633,39.7774,452754,0
+RGR.US,D,20200331,000000,39.6368,40.8544,39.0318,39.7547,514612,0
+RGR.US,D,20200401,000000,38.9577,40.3395,38.2709,39.4496,313633,0
+RGR.US,D,20200402,000000,39.2694,40.3699,38.9533,40.3161,223348,0
+RGR.US,D,20200403,000000,40.1053,40.3842,38.81,40.1533,274345,0
+RGR.US,D,20200406,000000,40.6051,41.1429,39.0901,41.1208,286002,0
+RGR.US,D,20200407,000000,41.1367,41.8462,39.0417,39.4885,345482,0
+RGR.US,D,20200408,000000,39.8712,40.3555,39.1344,39.7386,214676,0
+RGR.US,D,20200409,000000,40.0203,40.9648,39.5501,40.6589,217326,0
+RGR.US,D,20200413,000000,40.6369,41.1672,40.0203,40.6127,221420,0
+RGR.US,D,20200414,000000,41.1367,42.0259,40.5738,40.761,204032,0
+RGR.US,D,20200415,000000,40.1288,41.1282,39.2441,40.7533,201020,0
+RGR.US,D,20200416,000000,41.0507,41.4906,40.0346,41.3541,194103,0
+RGR.US,D,20200417,000000,41.7611,41.9938,40.5427,41.4714,195571,0
+RGR.US,D,20200420,000000,41.2531,42.0571,40.9944,41.2851,242774,0
+RGR.US,D,20200421,000000,40.4189,42.2467,40.2233,42.0721,294255,0
+RGR.US,D,20200422,000000,42.1892,42.6891,41.737,42.4632,226481,0
+RGR.US,D,20200423,000000,42.4868,42.9467,41.7098,42.0806,250621,0
+RGR.US,D,20200424,000000,42.1749,42.5105,41.7688,42.2987,133187,0
+RGR.US,D,20200427,000000,42.5567,43.2443,42.1977,42.7993,328840,0
+RGR.US,D,20200428,000000,43.3935,43.8131,43.0178,43.5561,310092,0
+RGR.US,D,20200429,000000,43.9244,44.0721,41.9249,42.2379,424179,0
+RGR.US,D,20200430,000000,42.0182,43.0886,40.8544,41.5422,319201,0
+RGR.US,D,20200501,000000,41.183,41.183,39.6957,40.2064,222234,0
+RGR.US,D,20200504,000000,39.9335,40.8654,39.5111,39.8467,401332,0
+RGR.US,D,20200505,000000,40.3775,41.055,39.8712,39.9417,501655,0
+RGR.US,D,20200506,000000,40.2377,41.8538,40.2377,41.409,694960,0
+RGR.US,D,20200507,000000,44.0721,44.4545,41.3541,42.9553,830203,0
+RGR.US,D,20200508,000000,43.7288,46.8679,43.6022,46.8679,590753,0
+RGR.US,D,20200511,000000,46.4223,46.899,45.6251,46.7904,455075,0
+RGR.US,D,20200512,000000,46.8529,46.8529,44.9475,45.0551,339136,0
+RGR.US,D,20200513,000000,45.0327,46.7972,44.8296,46.3993,419754,0
+RGR.US,D,20200514,000000,46.4063,46.5316,44.9137,45.4304,372756,0
+RGR.US,D,20200515,000000,45.4539,47.135,45.3359,45.7606,1009605,0
+RGR.US,D,20200518,000000,46.5302,47.4072,45.5011,45.5567,603683,0
+RGR.US,D,20200519,000000,45.399,48.4219,45.1876,47.3864,572119,0
+RGR.US,D,20200520,000000,47.5437,48.2583,46.8687,47.1113,469068,0
+RGR.US,D,20200521,000000,47.151,47.4494,46.3969,47.0255,380461,0
+RGR.US,D,20200522,000000,47.1038,47.5286,46.8293,47.1282,217733,0
+RGR.US,D,20200526,000000,47.6542,48.3074,47.2294,47.5911,433207,0
+RGR.US,D,20200527,000000,47.8497,48.4715,47.3483,48.4152,352285,0
+RGR.US,D,20200528,000000,48.4859,49.4921,47.6423,47.7569,319107,0
+RGR.US,D,20200529,000000,47.5681,49.3192,47.3784,48.9738,574387,0
+RGR.US,D,20200601,000000,52.8933,55.1171,50.7182,53.5774,1935644,0
+RGR.US,D,20200602,000000,55.4154,58.0464,55.3607,55.91,1487827,0
+RGR.US,D,20200603,000000,56.2726,56.4998,51.6131,52.4937,1375781,0
+RGR.US,D,20200604,000000,52.4769,54.8348,51.6914,53.9614,761055,0
+RGR.US,D,20200605,000000,54.5204,55.0217,53.3019,54.6065,565478,0
+RGR.US,D,20200608,000000,54.9283,57.1589,54.7091,56.5623,823117,0
+RGR.US,D,20200609,000000,56.0119,56.2957,54.5204,55.6346,426834,0
+RGR.US,D,20200610,000000,55.856,56.4376,54.3478,54.4953,384553,0
+RGR.US,D,20200611,000000,53.0507,55.5382,52.6422,55.1247,512024,0
+RGR.US,D,20200612,000000,56.3668,56.4998,52.5647,53.8681,432756,0
+RGR.US,D,20200615,000000,53.3801,56.392,53.0358,56.247,365066,0
+RGR.US,D,20200616,000000,56.9396,56.9954,55.0387,55.9976,372943,0
+RGR.US,D,20200617,000000,56.445,57.3551,56.2726,56.3431,346306,0
+RGR.US,D,20200618,000000,56.4528,57.6863,56.2166,57.4419,296807,0
+RGR.US,D,20200619,000000,57.8826,57.8826,55.5399,55.6283,463984,0
+RGR.US,D,20200622,000000,55.6283,56.9246,55.1599,56.3178,296419,0
+RGR.US,D,20200623,000000,56.4998,57.2692,56.0203,56.751,332146,0
+RGR.US,D,20200624,000000,56.6102,56.9322,55.0066,55.4304,277214,0
+RGR.US,D,20200625,000000,55.4633,55.7137,54.1182,54.9594,230815,0
+RGR.US,D,20200626,000000,54.8726,57.105,54.6325,56.9795,594224,0
+RGR.US,D,20200629,000000,57.5524,57.6863,56.4123,57.5356,329791,0
+RGR.US,D,20200630,000000,57.3172,60.035,57.1487,59.7054,499254,0
+RGR.US,D,20200701,000000,60.0745,60.8835,59.1324,59.7764,405604,0
+RGR.US,D,20200702,000000,60.4283,62.2656,60.1208,61.7624,474360,0
+RGR.US,D,20200706,000000,62.848,63.2397,60.506,61.4169,517151,0
+RGR.US,D,20200707,000000,61.5357,62.1864,59.788,59.8942,428453,0
+RGR.US,D,20200708,000000,60.6003,62.0618,60.4042,61.1657,346443,0
+RGR.US,D,20200709,000000,61.7472,61.7472,59.7504,59.987,273593,0
+RGR.US,D,20200710,000000,59.9413,60.2742,59.2882,59.9728,298609,0
+RGR.US,D,20200713,000000,60.4208,60.8667,57.9451,58.063,373835,0
+RGR.US,D,20200714,000000,58.4077,60.6786,58.0066,60.6089,391384,0
+RGR.US,D,20200715,000000,61.0328,61.7709,60.4354,61.4322,239111,0
+RGR.US,D,20200716,000000,61.4886,62.4476,61.4886,61.7784,223447,0
+RGR.US,D,20200717,000000,61.7784,61.7784,60.1554,60.7108,321420,0
+RGR.US,D,20200720,000000,60.388,60.5693,59.4685,59.7922,323746,0
+RGR.US,D,20200721,000000,60.1766,62.2656,60.1766,61.5511,568791,0
+RGR.US,D,20200722,000000,61.3319,61.5511,59.8462,60.4354,223848,0
+RGR.US,D,20200723,000000,60.491,61.1584,59.08,59.4685,437590,0
+RGR.US,D,20200724,000000,59.1779,59.6582,58.5191,59.0599,322128,0
+RGR.US,D,20200727,000000,59.4685,61.9799,59.3752,61.6531,369509,0
+RGR.US,D,20200728,000000,62.0618,62.2031,60.9375,61.3157,336173,0
+RGR.US,D,20200729,000000,62.4544,64.7523,62.2496,63.3663,492203,0
+RGR.US,D,20200730,000000,60.5136,65.0078,59.7054,64.3328,892372,0
+RGR.US,D,20200731,000000,65.2907,65.2907,62.6828,63.924,388528,0
+RGR.US,D,20200803,000000,64.3241,67.7498,64.3241,66.4595,513396,0
+RGR.US,D,20200804,000000,66.6729,67.4742,64.8113,65.5731,754095,0
+RGR.US,D,20200805,000000,65.5816,68.9438,65.4645,67.5762,464837,0
+RGR.US,D,20200806,000000,68.2124,69.462,66.9889,67.0889,385924,0
+RGR.US,D,20200807,000000,67.2787,68.9271,67.2787,68.7786,326965,0
+RGR.US,D,20200810,000000,69.9491,71.2839,69.2344,70.2778,509464,0
+RGR.US,D,20200811,000000,70.5771,70.7042,66.0854,66.5709,525229,0
+RGR.US,D,20200812,000000,67.6243,69.7613,67.428,68.7078,778053,0
+RGR.US,D,20200813,000000,64.8873,66.5927,63.5456,65.5505,774073,0
+RGR.US,D,20200814,000000,65.5578,65.7636,63.6947,63.9079,326652,0
+RGR.US,D,20200817,000000,63.8618,64.3266,62.1013,62.2504,386163,0
+RGR.US,D,20200818,000000,62.1154,62.2664,60.988,61.9591,329520,0
+RGR.US,D,20200819,000000,62.0447,62.1475,60.0196,60.2921,378525,0
+RGR.US,D,20200820,000000,60.1354,60.27,58.186,59.0221,541504,0
+RGR.US,D,20200821,000000,58.6599,58.9276,57.018,57.3957,623002,0
+RGR.US,D,20200824,000000,57.7437,57.7437,55.1382,55.6346,517980,0
+RGR.US,D,20200825,000000,55.8247,57.1041,55.2214,56.2757,471697,0
+RGR.US,D,20200826,000000,56.836,60.7665,56.6068,59.141,870746,0
+RGR.US,D,20200827,000000,59.4475,59.5142,57.1192,57.5541,449567,0
+RGR.US,D,20200828,000000,58.4928,58.4928,56.3137,56.8513,354453,0
+RGR.US,D,20200831,000000,57.0796,57.4057,55.3835,55.9352,342545,0
+RGR.US,D,20200901,000000,55.9674,59.2042,55.7304,58.375,489022,0
+RGR.US,D,20200902,000000,59.0692,59.4013,56.4568,57.8448,369549,0
+RGR.US,D,20200903,000000,57.1192,57.2708,52.9285,53.9945,726774,0
+RGR.US,D,20200904,000000,54.4194,55.3505,51.1918,52.3986,449846,0
+RGR.US,D,20200908,000000,51.6958,52.4304,50.7335,51.2389,303285,0
+RGR.US,D,20200909,000000,51.9181,52.1037,50.3069,50.8598,283776,0
+RGR.US,D,20200910,000000,51.0806,51.7201,49.8098,49.9371,222506,0
+RGR.US,D,20200911,000000,50.5049,51.1439,49.8417,49.9916,191068,0
+RGR.US,D,20200914,000000,50.2994,50.3693,49.0446,49.5266,292274,0
+RGR.US,D,20200915,000000,49.9127,50.4485,49.2965,49.5105,217182,0
+RGR.US,D,20200916,000000,49.5105,49.6984,48.6114,48.8466,266221,0
+RGR.US,D,20200917,000000,48.1598,48.823,47.7419,48.0427,298026,0
+RGR.US,D,20200918,000000,48.2476,48.9545,47.3709,48.0966,462944,0
+RGR.US,D,20200921,000000,47.9163,49.6908,47.5832,49.0043,362596,0
+RGR.US,D,20200922,000000,49.2022,51.3722,48.7048,51.0417,429898,0
+RGR.US,D,20200923,000000,51.2219,51.3099,48.5946,49.0446,340287,0
+RGR.US,D,20200924,000000,49.1786,51.3099,49.1626,49.5023,337598,0
+RGR.US,D,20200925,000000,49.7323,49.8282,47.8588,48.539,285561,0
+RGR.US,D,20200928,000000,48.9013,49.2181,47.6786,49.0043,335335,0
+RGR.US,D,20200929,000000,48.9332,49.3683,48.0427,48.2702,184813,0
+RGR.US,D,20200930,000000,47.9542,49.3683,47.9163,48.2776,358559,0
+RGR.US,D,20201001,000000,49.573,49.8098,48.0806,49.2889,293780,0
+RGR.US,D,20201002,000000,48.5475,50.322,48.5475,49.5023,288839,0
+RGR.US,D,20201005,000000,49.8333,51.4132,49.7323,51.2002,397680,0
+RGR.US,D,20201006,000000,51.5618,52.2569,50.0547,50.9147,470250,0
+RGR.US,D,20201007,000000,51.3099,52.0917,51.0341,51.7042,282928,0
+RGR.US,D,20201008,000000,52.1862,52.5324,50.639,51.3501,303814,0
+RGR.US,D,20201009,000000,51.6807,52.1944,51.1125,51.7749,262379,0
+RGR.US,D,20201012,000000,52.3353,52.8578,51.0881,51.7438,294486,0
+RGR.US,D,20201013,000000,51.3257,51.7992,51.0056,51.7523,175954,0
+RGR.US,D,20201014,000000,52.17,52.7702,51.5077,51.6182,264335,0
+RGR.US,D,20201015,000000,51.1125,52.9672,50.3307,52.8804,211568,0
+RGR.US,D,20201016,000000,52.8578,53.3768,51.7835,52.5172,247509,0
+RGR.US,D,20201019,000000,53.2826,54.4681,51.7287,51.7749,338070,0
+RGR.US,D,20201020,000000,51.9728,52.1128,50.649,51.7126,234698,0
+RGR.US,D,20201021,000000,51.8154,52.4229,49.6042,49.6279,280439,0
+RGR.US,D,20201022,000000,49.6279,49.9396,48.1993,48.8004,318396,0
+RGR.US,D,20201023,000000,48.9578,48.9578,47.4805,48.6114,254952,0
+RGR.US,D,20201026,000000,48.2153,49.0842,47.7586,48.7842,286926,0
+RGR.US,D,20201027,000000,49.0908,51.7513,48.7521,51.4674,528374,0
+RGR.US,D,20201028,000000,50.4737,52.17,49.786,51.6889,619991,0
+RGR.US,D,20201029,000000,54.2303,54.8305,50.0154,54.1191,841469,0
+RGR.US,D,20201030,000000,54.0729,54.0882,51.9494,52.7786,581046,0
+RGR.US,D,20201102,000000,52.952,54.5389,52.1938,53.3702,523129,0
+RGR.US,D,20201103,000000,54.1757,55.9276,53.5597,55.6118,737148,0
+RGR.US,D,20201104,000000,55.1466,56.0457,48.8004,49.653,1343858,0
+RGR.US,D,20201105,000000,50.0787,52.8872,49.3359,52.2408,649085,0
+RGR.US,D,20201106,000000,52.3673,54.7268,51.4438,54.2464,665337,0
+RGR.US,D,20201109,000000,53.2826,53.4729,48.8627,50.2598,921422,0
+RGR.US,D,20201110,000000,50.2428,52.3392,49.5897,51.2466,572487,0
+RGR.US,D,20201111,000000,51.4438,53.1249,51.2306,53.1166,301992,0
+RGR.US,D,20201112,000000,53.0533,53.5311,51.1758,52.1466,465945,0
+RGR.US,D,20201113,000000,52.2417,52.728,50.5462,51.3435,395491,0
+RGR.US,D,20201116,000000,50.9364,51.0958,48.8837,50.1333,605874,0
+RGR.US,D,20201117,000000,50.1082,50.7292,49.6793,50.5547,309865,0
+RGR.US,D,20201118,000000,50.5708,51.0958,49.7821,50.2051,320519,0
+RGR.US,D,20201119,000000,50.1485,50.9449,49.2647,50.4586,271257,0
+RGR.US,D,20201120,000000,50.2842,50.8091,49.2526,49.9017,485326,0
+RGR.US,D,20201123,000000,50.1485,50.3069,49.3994,49.8297,346140,0
+RGR.US,D,20201124,000000,49.7904,49.7904,46.7255,47.6727,783281,0
+RGR.US,D,20201125,000000,47.7695,48.6359,47.6405,47.833,536892,0
+RGR.US,D,20201127,000000,48.0476,48.7159,47.5615,48.5963,218625,0
+RGR.US,D,20201130,000000,49.0345,49.7821,47.8411,48.7478,498404,0
+RGR.US,D,20201201,000000,48.9299,48.9385,48.1904,48.6594,457917,0
+RGR.US,D,20201202,000000,48.3889,48.6991,48.0991,48.4606,354332,0
+RGR.US,D,20201203,000000,48.3097,48.6907,48.0183,48.3182,348271,0
+RGR.US,D,20201204,000000,48.1582,49.2323,48.0141,49.1457,437860,0
+RGR.US,D,20201207,000000,49.3532,49.9977,48.2854,48.4056,356515,0
+RGR.US,D,20201208,000000,48.4056,48.9545,48.0713,48.8346,323340,0
+RGR.US,D,20201209,000000,48.8837,50.7772,48.7159,49.9017,425131,0
+RGR.US,D,20201210,000000,49.8621,51.47,49.4324,51.1758,319151,0
+RGR.US,D,20201211,000000,51.1834,51.5171,50.0532,50.1165,323486,0
+RGR.US,D,20201214,000000,50.3069,51.1588,49.6305,50.4274,282423,0
+RGR.US,D,20201215,000000,50.6812,53.2528,50.2428,52.9345,465690,0
+RGR.US,D,20201216,000000,53.3247,53.3482,51.5853,51.843,303752,0
+RGR.US,D,20201217,000000,52.4575,52.4575,50.2842,50.7461,329629,0
+RGR.US,D,20201218,000000,50.9281,52.1297,50.849,51.1588,959795,0
+RGR.US,D,20201221,000000,51.1588,53.1511,51.1588,52.7035,452135,0
+RGR.US,D,20201222,000000,53.1493,54.9005,52.8552,54.2399,534477,0
+RGR.US,D,20201223,000000,54.2804,54.2804,52.8638,53.6905,295279,0
+RGR.US,D,20201224,000000,53.8978,54.427,53.34,53.5143,128134,0
+RGR.US,D,20201228,000000,53.9213,54.2632,52.449,52.8941,241331,0
+RGR.US,D,20201229,000000,52.8856,52.943,50.9524,51.4935,296004,0
+RGR.US,D,20201230,000000,51.7959,52.6076,51.1834,51.6527,305975,0
+RGR.US,D,20201231,000000,51.7573,52.5999,51.2306,51.7959,411358,0
+RGR.US,D,20210104,000000,52.1381,53.5081,51.7084,53.3328,469237,0
+RGR.US,D,20210105,000000,53.5641,55.4896,53.3328,55.3536,470927,0
+RGR.US,D,20210106,000000,55.9514,62.3827,55.3866,62.0254,1529211,0
+RGR.US,D,20210107,000000,61.9924,62.6137,59.4855,60.8388,763335,0
+RGR.US,D,20210108,000000,60.8551,60.9736,54.7655,56.6128,741057,0
+RGR.US,D,20210111,000000,57.018,59.2227,57.0064,58.1964,442798,0
+RGR.US,D,20210112,000000,58.5062,59.7409,58.0293,59.5243,459429,0
+RGR.US,D,20210113,000000,59.7091,59.9346,57.8297,58.18,347484,0
+RGR.US,D,20210114,000000,58.4347,59.541,57.8062,58.0455,373882,0
+RGR.US,D,20210115,000000,57.9578,58.6891,56.58,57.3123,332006,0
+RGR.US,D,20210119,000000,57.3997,57.8229,56.3659,57.5348,357236,0
+RGR.US,D,20210120,000000,57.4716,57.5514,55.497,55.792,303131,0
+RGR.US,D,20210121,000000,56.445,56.4679,52.7423,53.4509,499024,0
+RGR.US,D,20210122,000000,53.34,54.5979,53.2925,53.7544,234325,0
+RGR.US,D,20210125,000000,53.7619,55.3193,52.7751,53.5554,386792,0
+RGR.US,D,20210126,000000,53.6741,53.7713,51.8996,52.3859,265081,0
+RGR.US,D,20210127,000000,51.5414,51.9031,49.8696,50.5859,540288,0
+RGR.US,D,20210128,000000,50.5547,51.8631,50.0364,50.4426,430112,0
+RGR.US,D,20210129,000000,50.3871,51.2939,49.4794,50.436,410390,0
+RGR.US,D,20210201,000000,50.5622,52.1381,49.8696,51.78,339234,0
+RGR.US,D,20210202,000000,52.0825,52.0953,50.7772,51.7573,244666,0
+RGR.US,D,20210203,000000,51.78,52.4086,51.1675,52.4086,217514,0
+RGR.US,D,20210204,000000,52.8309,54.2869,52.3614,54.0088,264394,0
+RGR.US,D,20210205,000000,54.12,54.12,52.4051,53.1409,220092,0
+RGR.US,D,20210208,000000,53.5081,54.7655,53.372,54.3914,366874,0
+RGR.US,D,20210209,000000,54.4936,56.484,54.4936,55.943,304534,0
+RGR.US,D,20210210,000000,56.2944,56.2944,53.4197,53.9853,389481,0
+RGR.US,D,20210211,000000,54.3838,55.4667,53.8978,54.3199,235947,0
+RGR.US,D,20210212,000000,54.4557,55.1391,53.9103,54.3991,289163,0
+RGR.US,D,20210216,000000,55.1391,56.5167,54.4471,55.0992,311158,0
+RGR.US,D,20210217,000000,55.2906,55.2906,53.6582,54.5186,414873,0
+RGR.US,D,20210218,000000,54.1767,55.7043,52.2265,55.0125,537574,0
+RGR.US,D,20210219,000000,55.3698,56.6835,55.0125,56.2303,437403,0
+RGR.US,D,20210222,000000,56.2775,57.9888,55.9033,56.7637,375282,0
+RGR.US,D,20210223,000000,55.8476,55.8476,52.888,55.2275,378836,0
+RGR.US,D,20210224,000000,55.6327,56.6675,55.0992,55.9276,246710,0
+RGR.US,D,20210225,000000,56.1427,56.7552,54.4557,54.7496,278028,0
+RGR.US,D,20210226,000000,54.8532,55.2436,53.7862,54.2869,346532,0
+RGR.US,D,20210301,000000,55.2106,55.7043,54.6299,55.561,252789,0
+RGR.US,D,20210302,000000,55.7447,55.7447,54.1597,54.1767,245853,0
+RGR.US,D,20210303,000000,54.5264,54.6065,52.504,52.504,323094,0
+RGR.US,D,20210304,000000,52.7347,53.0693,50.6263,51.8677,411476,0
+RGR.US,D,20210305,000000,51.7403,52.8427,49.4794,52.7035,378475,0
+RGR.US,D,20210308,000000,53.0777,55.1558,53.0448,53.8015,318970,0
+RGR.US,D,20210309,000000,54.5103,56.316,53.6671,55.8394,364635,0
+RGR.US,D,20210310,000000,56.214,56.9946,55.123,56.6675,380915,0
+RGR.US,D,20210311,000000,57.1741,57.6485,56.2814,57.1899,334668,0
+RGR.US,D,20210312,000000,57.0932,57.5566,55.8156,56.1622,270704,0
+RGR.US,D,20210315,000000,56.2814,57.3669,55.2206,56.6357,318913,0
+RGR.US,D,20210316,000000,57.2543,59.3288,56.8125,57.8008,415002,0
+RGR.US,D,20210317,000000,57.2466,57.8733,56.612,57.4949,266337,0
+RGR.US,D,20210318,000000,57.5843,59.3373,56.6196,56.7239,337431,0
+RGR.US,D,20210319,000000,57.0704,58.2519,56.7239,57.6325,882971,0
+RGR.US,D,20210322,000000,57.6325,58.1228,55.8796,56.1291,351590,0
+RGR.US,D,20210323,000000,55.7186,56.2984,54.2399,54.4732,480485,0
+RGR.US,D,20210324,000000,54.9552,55.6336,51.972,52.0286,477296,0
+RGR.US,D,20210325,000000,51.586,53.0096,50.6533,52.6555,384186,0
+RGR.US,D,20210326,000000,53.3869,54.5289,53.0659,54.2399,397538,0
+RGR.US,D,20210329,000000,54.0062,54.9231,52.5276,52.5595,309355,0
+RGR.US,D,20210330,000000,52.5829,52.5829,51.6587,52.4464,281993,0
+RGR.US,D,20210331,000000,52.462,53.4679,52.462,53.1215,247462,0
+RGR.US,D,20210401,000000,53.7567,54.7464,53.5001,54.4488,264254,0
+RGR.US,D,20210405,000000,55.0268,55.3319,54.0864,55.0513,247405,0
+RGR.US,D,20210406,000000,55.3251,55.9284,55.0757,55.4045,270919,0
+RGR.US,D,20210407,000000,55.6142,56.2405,54.3509,55.454,428044,0
+RGR.US,D,20210408,000000,56.2814,56.708,54.7699,54.9872,298379,0
+RGR.US,D,20210409,000000,54.8744,55.2933,54.2717,55.0842,205400,0
+RGR.US,D,20210412,000000,55.4211,56.7998,54.8508,56.5715,271472,0
+RGR.US,D,20210413,000000,56.8201,57.4884,56.692,57.3108,252153,0
+RGR.US,D,20210414,000000,57.2708,57.7285,56.4106,56.8521,219539,0
+RGR.US,D,20210415,000000,57.0374,57.0374,55.8796,56.5227,203646,0
+RGR.US,D,20210416,000000,57.0855,57.1378,56.0221,56.788,167566,0
+RGR.US,D,20210419,000000,56.9405,57.6485,56.1375,57.5205,225747,0
+RGR.US,D,20210420,000000,57.4555,57.8008,55.9438,56.5792,248806,0
+RGR.US,D,20210421,000000,56.4349,56.933,56.0372,56.8125,130426,0
+RGR.US,D,20210422,000000,57.0855,57.0855,55.4937,55.7751,180979,0
+RGR.US,D,20210423,000000,55.8156,56.1435,55.4297,55.5905,163248,0
+RGR.US,D,20210426,000000,55.4694,55.8796,55.0842,55.4768,145044,0
+RGR.US,D,20210427,000000,55.4768,56.3711,54.8989,55.0513,207340,0
+RGR.US,D,20210428,000000,54.7933,54.8348,52.7432,53.034,354229,0
+RGR.US,D,20210429,000000,53.0096,54.0224,52.985,53.372,289863,0
+RGR.US,D,20210430,000000,53.1706,53.2422,51.9485,52.213,438094,0
+RGR.US,D,20210503,000000,52.3825,54.0703,52.2611,53.6043,446916,0
+RGR.US,D,20210504,000000,53.637,54.7133,52.7372,54.6981,238379,0
+RGR.US,D,20210505,000000,54.6981,54.6981,53.565,54.0468,205402,0
+RGR.US,D,20210506,000000,54.2717,55.8957,53.0978,55.856,332696,0
+RGR.US,D,20210507,000000,56.2814,56.9246,55.6142,56.5792,299052,0
+RGR.US,D,20210510,000000,56.9093,57.7764,56.3457,57.2152,363223,0
+RGR.US,D,20210511,000000,56.3776,58.4607,55.7355,58.3159,327271,0
+RGR.US,D,20210512,000000,58.2519,59.248,57.5921,58.3397,367851,0
+RGR.US,D,20210513,000000,58.2923,60.2288,58.2923,60.1177,318899,0
+RGR.US,D,20210514,000000,60.5152,61.3613,59.8158,61.256,286284,0
+RGR.US,D,20210517,000000,61.2645,62.8824,60.2836,62.435,471989,0
+RGR.US,D,20210518,000000,62.6307,62.9153,60.7024,60.8084,424249,0
+RGR.US,D,20210519,000000,60.174,60.6821,59.0599,60.2389,203622,0
+RGR.US,D,20210520,000000,60.2303,61.0849,59.8236,60.8574,164851,0
+RGR.US,D,20210521,000000,61.3126,62.3457,60.9468,62.0286,629317,0
+RGR.US,D,20210524,000000,62.6307,62.7256,61.6218,61.7685,196227,0
+RGR.US,D,20210525,000000,61.9395,61.9395,60.2634,60.7757,270659,0
+RGR.US,D,20210526,000000,61.2233,62.6216,61.2233,62.5411,195320,0
+RGR.US,D,20210527,000000,62.9802,64.1836,62.7956,63.4353,264938,0
+RGR.US,D,20210528,000000,63.4266,64.6234,63.3375,64.2082,169264,0
+RGR.US,D,20210601,000000,64.6638,65.1029,63.8909,64.7777,255323,0
+RGR.US,D,20210602,000000,65.0623,65.0623,64.0368,64.7448,328057,0
+RGR.US,D,20210603,000000,64.3705,66.136,64.0621,64.9318,207718,0
+RGR.US,D,20210604,000000,64.9318,65.184,64.2004,64.5256,124966,0
+RGR.US,D,20210607,000000,64.6384,65.3631,64.5256,64.973,160220,0
+RGR.US,D,20210608,000000,65.2815,65.6682,64.3705,64.8914,121418,0
+RGR.US,D,20210609,000000,64.6966,64.8788,63.9972,64.3463,142973,0
+RGR.US,D,20210610,000000,64.4692,64.7699,63.4595,63.6232,114244,0
+RGR.US,D,20210611,000000,63.5,64.6638,63.5,64.4363,120671,0
+RGR.US,D,20210614,000000,64.9806,65.1761,64.1348,64.3058,132653,0
+RGR.US,D,20210615,000000,64.5415,64.6966,63.7443,64.192,113948,0
+RGR.US,D,20210616,000000,63.8507,64.5071,63.5329,64.3463,109721,0
+RGR.US,D,20210617,000000,64.3141,64.3141,62.8175,63.7201,263300,0
+RGR.US,D,20210618,000000,63.4438,66.6567,63.4438,65.5824,478893,0
+RGR.US,D,20210621,000000,65.8917,69.0483,65.8917,68.5116,500299,0
+RGR.US,D,20210622,000000,68.4787,69.5357,67.2584,69.4628,235148,0
+RGR.US,D,20210623,000000,70.2358,70.3655,68.4948,69.3813,183420,0
+RGR.US,D,20210624,000000,70.0403,70.9663,68.6895,70.7556,133968,0
+RGR.US,D,20210625,000000,70.9916,72.2445,70.4793,70.4877,352101,0
+RGR.US,D,20210628,000000,70.4464,70.8207,69.2344,70.0561,200599,0
+RGR.US,D,20210629,000000,70.1869,71.4148,69.5437,70.373,283484,0
+RGR.US,D,20210630,000000,70.6343,74.3846,70.4634,73.1877,404733,0
+RGR.US,D,20210701,000000,73.4725,75.2286,72.0821,72.3914,342040,0
+RGR.US,D,20210702,000000,72.1385,72.1385,66.705,67.8517,675625,0
+RGR.US,D,20210706,000000,67.9166,67.9983,65.9649,67.3234,291386,0
+RGR.US,D,20210707,000000,66.9248,67.7388,66.2499,66.795,164235,0
+RGR.US,D,20210708,000000,65.9085,67.283,65.3136,66.0138,198904,0
+RGR.US,D,20210709,000000,66.6643,66.982,64.8829,66.5018,249685,0
+RGR.US,D,20210712,000000,65.4688,66.624,64.716,66.3232,299065,0
+RGR.US,D,20210713,000000,66.3392,66.4452,64.9649,65.4199,195740,0
+RGR.US,D,20210714,000000,65.4281,65.884,64.3302,64.3631,150013,0
+RGR.US,D,20210715,000000,64.3548,65.1441,63.2641,63.9644,126140,0
+RGR.US,D,20210716,000000,63.753,63.9906,62.7239,63.0207,153854,0
+RGR.US,D,20210719,000000,62.5243,63.191,61.654,62.8824,176828,0
+RGR.US,D,20210720,000000,63.1756,63.9972,62.3785,62.8175,197719,0
+RGR.US,D,20210721,000000,63.5735,63.7284,62.2641,62.6307,151517,0
+RGR.US,D,20210722,000000,62.7604,62.8623,60.5961,61.5003,178662,0
+RGR.US,D,20210723,000000,61.8578,62.2656,61.3016,62.1022,113272,0
+RGR.US,D,20210726,000000,62.1256,63.1991,61.6773,61.9395,125727,0
+RGR.US,D,20210727,000000,61.6783,61.6783,59.8647,61.0682,180543,0
+RGR.US,D,20210728,000000,60.9299,61.609,60.1901,61.0849,112456,0
+RGR.US,D,20210729,000000,61.6134,62.4999,61.118,61.8407,111822,0
+RGR.US,D,20210730,000000,61.9395,62.3758,60.3366,60.4833,297703,0
+RGR.US,D,20210802,000000,60.9872,62.0692,60.4337,61.3942,328940,0
+RGR.US,D,20210803,000000,61.3208,63.1756,60.849,62.4431,221594,0
+RGR.US,D,20210804,000000,61.8165,63.0045,61.2795,62.2562,226226,0
+RGR.US,D,20210805,000000,63.6881,66.51,63.6804,65.3219,356880,0
+RGR.US,D,20210806,000000,65.3136,66.3232,64.5739,66.0297,191186,0
+RGR.US,D,20210809,000000,66.3955,68.4213,66.0469,67.3966,234629,0
+RGR.US,D,20210810,000000,67.8113,68.4138,67.0469,67.4297,177412,0
+RGR.US,D,20210811,000000,67.9166,67.9166,66.0948,67.3479,123308,0
+RGR.US,D,20210812,000000,67.3479,67.9091,66.7783,67.438,149605,0
+RGR.US,D,20210813,000000,67.5197,67.5197,66.1604,66.4983,100838,0
+RGR.US,D,20210816,000000,66.1604,67.1161,65.1325,66.6964,99314,0
+RGR.US,D,20210817,000000,66.6223,66.6223,65.5437,66.1604,93435.2,0
+RGR.US,D,20210818,000000,66.0461,66.5398,65.0827,65.214,109767,0
+RGR.US,D,20210819,000000,64.9098,65.7991,64.2348,64.6545,198474,0
+RGR.US,D,20210820,000000,64.679,65.75,64.4937,64.9675,123399,0
+RGR.US,D,20210823,000000,65.3127,65.371,64.2754,64.9675,107474,0
+RGR.US,D,20210824,000000,64.9343,64.9343,63.3915,63.6999,118851,0
+RGR.US,D,20210825,000000,64.1109,65.1897,63.8883,64.5474,100981,0
+RGR.US,D,20210826,000000,64.5474,65.4086,64.1684,64.4733,97544.7,0
+RGR.US,D,20210827,000000,64.893,65.9432,64.4893,65.5596,168217,0
+RGR.US,D,20210830,000000,65.8648,65.9068,64.3917,64.9756,116421,0
+RGR.US,D,20210831,000000,65.001,65.2639,64.2266,64.3749,136521,0
+RGR.US,D,20210901,000000,64.3749,65.3296,63.4604,64.8274,115128,0
+RGR.US,D,20210902,000000,64.358,64.6631,62.0775,62.4071,235366,0
+RGR.US,D,20210903,000000,62.209,62.6566,61.4599,62.4814,142162,0
+RGR.US,D,20210907,000000,62.1846,62.87,61.2375,61.477,159187,0
+RGR.US,D,20210908,000000,61.6494,61.7566,60.7521,60.7605,111007,0
+RGR.US,D,20210909,000000,60.6613,62.2664,60.5625,61.9294,150427,0
+RGR.US,D,20210910,000000,62.3002,62.7735,61.369,61.4516,126899,0
+RGR.US,D,20210913,000000,61.7397,61.8879,60.7277,61.1557,125799,0
+RGR.US,D,20210914,000000,61.4516,61.4566,59.5175,59.8143,161068,0
+RGR.US,D,20210915,000000,60.1016,61.6494,60.0229,60.7682,141252,0
+RGR.US,D,20210916,000000,60.9333,61.3175,59.7889,60.1267,113181,0
+RGR.US,D,20210917,000000,60.1267,61.2939,59.8801,61.1641,379643,0
+RGR.US,D,20210920,000000,60.5052,61.3034,60.1016,60.7933,130746,0
+RGR.US,D,20210921,000000,60.7766,61.2459,60.0586,60.8423,100326,0
+RGR.US,D,20210922,000000,61.32,62.0364,60.736,60.9736,121831,0
+RGR.US,D,20210923,000000,61.4936,62.778,61.4936,61.814,127308,0
+RGR.US,D,20210924,000000,61.814,62.5368,61.0975,61.9622,95843,0
+RGR.US,D,20210927,000000,62.3248,62.6455,62.0027,62.4399,84652.6,0
+RGR.US,D,20210928,000000,62.6042,62.7198,61.1389,61.2787,113854,0
+RGR.US,D,20210929,000000,61.4025,62.2258,61.1844,61.8467,98332.6,0
+RGR.US,D,20210930,000000,61.9782,62.3659,60.6533,60.7437,104492,0
+RGR.US,D,20211001,000000,60.8178,62.2007,59.9774,61.9622,175686,0
+RGR.US,D,20211004,000000,62.1923,62.4735,61.4516,61.6907,110442,0
+RGR.US,D,20211005,000000,61.8221,62.6533,61.6494,62.4972,101579,0
+RGR.US,D,20211006,000000,62.4645,62.4645,61.2046,61.7152,103883,0
+RGR.US,D,20211007,000000,62.1923,63.1479,62.1923,62.9666,107677,0
+RGR.US,D,20211008,000000,63.099,63.099,62.4897,62.6128,58027.2,0
+RGR.US,D,20211011,000000,62.7037,63.3451,62.6533,62.7358,77536.1,0
+RGR.US,D,20211012,000000,63.1731,63.757,62.8597,63.3786,80705.7,0
+RGR.US,D,20211013,000000,63.4193,63.4193,62.5217,63.0163,68704.9,0
+RGR.US,D,20211014,000000,63.4033,65.001,63.2051,64.4069,121549,0
+RGR.US,D,20211015,000000,65.1407,65.1813,63.8971,64.0125,114702,0
+RGR.US,D,20211018,000000,64.0782,65.0044,63.9054,64.7202,90138.6,0
+RGR.US,D,20211019,000000,64.9587,65.1568,64.2754,65.1407,66273.4,0
+RGR.US,D,20211020,000000,65.371,65.7822,65.0987,65.2806,70820.7,0
+RGR.US,D,20211021,000000,65.3051,65.6507,64.7944,65.5437,80733,0
+RGR.US,D,20211022,000000,65.5765,65.75,64.8274,65.6338,109445,0
+RGR.US,D,20211025,000000,65.7164,66.8607,64.6957,66.5238,135184,0
+RGR.US,D,20211026,000000,66.6879,66.8776,65.1325,65.1407,99616.6,0
+RGR.US,D,20211027,000000,65.0827,65.0827,63.4359,63.4848,110570,0
+RGR.US,D,20211028,000000,63.9881,64.6875,63.4447,63.9308,100080,0
+RGR.US,D,20211029,000000,64.1195,65.1157,64.1051,64.9427,140274,0
+RGR.US,D,20211101,000000,64.9841,66.0786,64.5474,64.9503,171897,0
+RGR.US,D,20211102,000000,65.1325,65.2226,64.1027,64.6057,124831,0
+RGR.US,D,20211103,000000,64.539,67.2812,64.2266,66.9518,228710,0
+RGR.US,D,20211104,000000,64.2754,65.3296,60.3561,61.5012,546218,0
+RGR.US,D,20211105,000000,61.7236,61.7236,59.8503,60.3409,325659,0
+RGR.US,D,20211108,000000,60.4227,60.5792,59.5613,59.9533,206023,0
+RGR.US,D,20211109,000000,59.9774,61.048,59.9034,60.5052,196443,0
+RGR.US,D,20211110,000000,60.4722,61.0648,59.4965,60.0687,164015,0
+RGR.US,D,20211111,000000,60.0188,60.8844,59.8462,60.2416,149438,0
+RGR.US,D,20211112,000000,60.6491,61.1153,60.2794,60.7741,104019,0
+RGR.US,D,20211115,000000,61.2069,61.7894,60.8817,61.7481,129855,0
+RGR.US,D,20211116,000000,61.9067,63.3955,61.4236,63.0045,192300,0
+RGR.US,D,20211117,000000,62.8798,63.1868,61.2069,62.3304,405839,0
+RGR.US,D,20211118,000000,62.4223,62.7553,60.7033,60.9324,187359,0
+RGR.US,D,20211119,000000,60.6321,62.6137,60.6321,61.598,404670,0
+RGR.US,D,20211122,000000,62.1475,62.4805,60.9593,61.2822,137293,0
+RGR.US,D,20211123,000000,61.182,61.4566,60.2003,60.2086,169809,0
+RGR.US,D,20211124,000000,60.0586,61.1236,59.9339,60.0754,88143.8,0
+RGR.US,D,20211126,000000,59.9255,60.2666,58.8517,59.3012,150818,0
+RGR.US,D,20211129,000000,59.6339,60.2205,58.5941,59.4679,270385,0
+RGR.US,D,20211130,000000,59.1268,60.3578,58.9226,59.6677,241871,0
+RGR.US,D,20211201,000000,60.3578,60.9736,58.7187,58.7433,269117,0
+RGR.US,D,20211202,000000,58.8434,60.1749,57.8448,59.5503,154507,0
+RGR.US,D,20211203,000000,57.603,57.6114,51.9148,53.6915,798827,0
+RGR.US,D,20211206,000000,54.0906,54.6822,52.3015,54.2575,318256,0
+RGR.US,D,20211207,000000,54.8397,55.9471,54.3072,54.6233,180420,0
+RGR.US,D,20211208,000000,55.0478,55.4475,54.6822,55.1061,120676,0
+RGR.US,D,20211209,000000,55.0066,55.6302,54.3324,54.4235,133187,0
+RGR.US,D,20211210,000000,54.3072,54.865,53.3416,53.6751,214790,0
+RGR.US,D,20211213,000000,53.7494,54.3737,53.4165,53.5749,192023,0
+RGR.US,D,20211214,000000,53.6078,54.6814,53.5917,53.8159,153666,0
+RGR.US,D,20211215,000000,54.191,55.6226,53.8808,55.4642,190464,0
+RGR.US,D,20211216,000000,55.6385,56.1882,54.8313,55.1565,159549,0
+RGR.US,D,20211217,000000,55.1483,55.7717,54.3737,55.5222,604565,0
+RGR.US,D,20211220,000000,54.9981,54.9981,53.6078,54.2407,237345,0
+RGR.US,D,20211221,000000,54.7985,55.2475,54.2744,54.8313,154925,0
+RGR.US,D,20211222,000000,54.9062,55.4556,54.5576,55.4475,121764,0
+RGR.US,D,20211223,000000,55.7221,55.7557,55.0648,55.2898,99793.4,0
+RGR.US,D,20211227,000000,55.2898,55.8138,54.9318,55.7051,110734,0
+RGR.US,D,20211228,000000,55.6808,56.1299,55.4163,55.7137,101232,0
+RGR.US,D,20211229,000000,55.8386,56.2717,55.5594,56.2629,107642,0
+RGR.US,D,20211230,000000,56.2133,56.9205,56.2133,56.3632,115495,0
+RGR.US,D,20211231,000000,56.3549,56.9371,55.9884,56.6128,108265,0
+RGR.US,D,20220103,000000,56.9371,57.5278,56.3129,57.3196,136968,0
+RGR.US,D,20220104,000000,57.4698,58.818,57.4698,57.9444,197188,0
+RGR.US,D,20220105,000000,58.186,58.7187,57.2036,57.2036,168608,0
+RGR.US,D,20220106,000000,57.2534,58.1279,56.9795,57.2036,135329,0
+RGR.US,D,20220107,000000,57.2534,57.7941,56.4629,56.6128,108593,0
+RGR.US,D,20220110,000000,56.1216,56.9795,55.6142,56.8959,133115,0
+RGR.US,D,20220111,000000,57.2785,57.4287,56.1129,56.4712,229265,0
+RGR.US,D,20220112,000000,56.3632,56.7863,55.6142,55.9218,133843,0
+RGR.US,D,20220113,000000,56.3295,57.1453,55.9269,56.7291,154124,0
+RGR.US,D,20220114,000000,56.7291,56.9289,55.7557,55.8224,177328,0
+RGR.US,D,20220118,000000,55.8138,55.8764,54.4783,54.9062,199690,0
+RGR.US,D,20220119,000000,54.7817,55.9134,54.5567,55.3312,179725,0
+RGR.US,D,20220120,000000,55.8138,56.0137,54.4984,54.6822,136719,0
+RGR.US,D,20220121,000000,54.7565,56.4966,54.3906,55.1565,202030,0
+RGR.US,D,20220124,000000,55.0066,56.6542,54.2904,56.5295,210160,0
+RGR.US,D,20220125,000000,55.4728,56.3421,55.0396,56.1046,279148,0
+RGR.US,D,20220126,000000,56.3549,56.4299,54.0493,54.3737,167526,0
+RGR.US,D,20220127,000000,54.3492,54.8734,53.7662,54.0661,128598,0
+RGR.US,D,20220128,000000,54.1326,55.6142,53.875,55.5973,125591,0
+RGR.US,D,20220131,000000,55.539,56.055,55.0976,55.9555,197149,0
+RGR.US,D,20220201,000000,55.9638,55.9638,54.6484,55.2148,313473,0
+RGR.US,D,20220202,000000,55.5645,55.7643,54.5818,55.3808,339690,0
+RGR.US,D,20220203,000000,55.0819,55.8594,54.7565,54.8482,120101,0
+RGR.US,D,20220204,000000,54.7235,55.0396,53.8579,54.6897,135321,0
+RGR.US,D,20220207,000000,54.7235,55.3224,54.1108,54.9318,158151,0
+RGR.US,D,20220208,000000,55.0731,56.2629,54.9645,55.8973,149883,0
+RGR.US,D,20220209,000000,56.0137,56.3794,55.7643,56.2303,113117,0
+RGR.US,D,20220210,000000,55.9638,56.6043,55.5139,55.8386,195642,0
+RGR.US,D,20220211,000000,56.1552,57.3449,56.1552,57.2534,187225,0
+RGR.US,D,20220214,000000,57.3703,58.0941,57.0324,57.3123,170711,0
+RGR.US,D,20220215,000000,57.661,58.1607,56.6043,56.8874,122350,0
+RGR.US,D,20220216,000000,56.7291,57.2374,55.6385,56.0803,149227,0
+RGR.US,D,20220217,000000,55.7643,55.9699,55.0066,55.2645,118656,0
+RGR.US,D,20220218,000000,55.123,56.1948,55.0311,55.8138,175307,0
+RGR.US,D,20220222,000000,55.9884,56.2545,53.5081,53.5497,256563,0
+RGR.US,D,20220223,000000,53.8579,55.497,53.8579,54.2078,279561,0
+RGR.US,D,20220224,000000,53.4249,56.3466,53.2748,56.038,341817,0
+RGR.US,D,20220225,000000,55.7643,58.1607,55.5645,58.1027,236907,0
+RGR.US,D,20220228,000000,58.086,60.4243,58.0035,60.2666,485563,0
+RGR.US,D,20220301,000000,60.5499,60.7159,59.4685,60.6491,211310,0
+RGR.US,D,20220302,000000,60.6914,62.1138,59.9835,61.8399,332825,0
+RGR.US,D,20220303,000000,61.9977,62.2555,61.1236,61.8981,178669,0
+RGR.US,D,20220304,000000,59.9255,59.9255,57.0831,58.0026,500500,0
+RGR.US,D,20220307,000000,58.0108,59.5428,57.2458,57.5944,249016,0
+RGR.US,D,20220308,000000,57.5944,58.2527,56.4299,56.5295,227727,0
+RGR.US,D,20220309,000000,57.2123,58.2106,57.2123,58.0276,256995,0
+RGR.US,D,20220310,000000,57.6399,59.4349,57.3284,59.3927,190798,0
+RGR.US,D,20220311,000000,59.6119,60.1597,58.9966,59.5277,211985,0
+RGR.US,D,20220314,000000,60.0247,61.2722,59.9659,60.3787,211139,0
+RGR.US,D,20220315,000000,60.6402,60.8253,58.5035,59.4685,283528,0
+RGR.US,D,20220316,000000,59.7383,61.2467,59.5107,61.0953,216631,0
+RGR.US,D,20220317,000000,61.036,61.8615,60.6402,61.7525,155293,0
+RGR.US,D,20220318,000000,61.5838,63.1006,60.6737,62.4097,411409,0
+RGR.US,D,20220321,000000,62.359,62.7299,60.1091,60.5726,219397,0
+RGR.US,D,20220322,000000,60.7665,61.9294,60.2524,61.6007,196098,0
+RGR.US,D,20220323,000000,61.3815,61.5838,60.1091,60.3704,141867,0
+RGR.US,D,20220324,000000,60.7749,60.7749,59.1991,60.1091,127266,0
+RGR.US,D,20220325,000000,60.0165,61.3555,60.0165,60.9095,138598,0
+RGR.US,D,20220328,000000,60.859,60.8761,59.0389,59.5866,196775,0
+RGR.US,D,20220329,000000,59.9993,60.4547,59.0137,60.3704,190288,0
+RGR.US,D,20220330,000000,60.244,60.3787,59.2034,59.2495,125339,0
+RGR.US,D,20220331,000000,59.1908,59.4098,58.3397,58.6681,176671,0
+RGR.US,D,20220401,000000,58.7944,59.4013,58.4069,59.3674,220977,0
+RGR.US,D,20220404,000000,59.4182,59.6708,58.7944,58.9884,135100,0
+RGR.US,D,20220405,000000,59.1485,59.1485,57.8087,57.8758,128251,0
+RGR.US,D,20220406,000000,57.7328,58.1493,57.0163,57.6737,149651,0
+RGR.US,D,20220407,000000,57.8678,59.6754,57.8678,59.5866,164844,0
+RGR.US,D,20220408,000000,59.7889,60.9939,59.6539,60.2947,155997,0
+RGR.US,D,20220411,000000,60.2524,61.1121,59.6879,59.7046,157043,0
+RGR.US,D,20220412,000000,60.3198,61.3815,59.8311,59.873,134593,0
+RGR.US,D,20220413,000000,59.713,60.7251,59.5115,60.581,86489.6,0
+RGR.US,D,20220414,000000,60.8003,61.3732,60.3449,60.4461,117092,0
+RGR.US,D,20220418,000000,60.4966,61.369,60.0475,60.7411,138965,0
+RGR.US,D,20220419,000000,60.6402,61.904,60.4042,61.5162,94407.1,0
+RGR.US,D,20220420,000000,61.9377,62.3509,61.3563,61.4152,79083.5,0
+RGR.US,D,20220421,000000,62.0053,62.1902,60.6148,60.9433,107578,0
+RGR.US,D,20220422,000000,61.331,61.331,59.772,60.0333,137822,0
+RGR.US,D,20220425,000000,59.8564,60.9518,59.0221,60.9264,118669,0
+RGR.US,D,20220426,000000,60.5052,60.6316,58.8703,58.9293,138531,0
+RGR.US,D,20220427,000000,58.8703,58.9884,57.7137,58.2132,163628,0
+RGR.US,D,20220428,000000,58.862,59.0305,57.6652,58.5331,113434,0
+RGR.US,D,20220429,000000,58.3562,58.9379,57.265,57.4294,128613,0
+RGR.US,D,20220502,000000,57.6907,58.6262,57.3231,58.5418,197249,0
+RGR.US,D,20220503,000000,58.2888,58.8788,57.9013,58.4069,143478,0
+RGR.US,D,20220504,000000,58.1792,59.5781,57.994,59.3252,164612,0
+RGR.US,D,20220505,000000,58.4153,58.4659,53.9614,56.2158,449256,0
+RGR.US,D,20220506,000000,55.668,55.9884,54.834,55.4322,163118,0
+RGR.US,D,20220509,000000,55.1119,56.2075,54.8084,55.5755,174577,0
+RGR.US,D,20220510,000000,56.0221,56.0221,54.581,54.7747,239315,0
+RGR.US,D,20220511,000000,54.8928,55.4913,54.3619,54.4377,180070,0
+RGR.US,D,20220512,000000,54.3452,56.3507,54.3452,55.3312,187001,0
+RGR.US,D,20220513,000000,55.8422,56.221,55.3053,55.8165,119641,0
+RGR.US,D,20220516,000000,56.1996,56.621,55.2713,55.7312,127244,0
+RGR.US,D,20220517,000000,56.2165,57.1533,56.2165,56.6595,160955,0
+RGR.US,D,20220518,000000,56.0549,56.0549,53.3555,54.1218,274226,0
+RGR.US,D,20220519,000000,53.594,54.2156,52.7936,53.6281,172539,0
+RGR.US,D,20220520,000000,54.224,54.4711,53.2073,54.4454,139943,0
+RGR.US,D,20220523,000000,54.3519,55.3142,53.8664,54.2412,123085,0
+RGR.US,D,20220524,000000,53.8578,54.3943,53.3128,54.1901,132050,0
+RGR.US,D,20220525,000000,54.1901,57.5278,53.7217,56.4212,404591,0
+RGR.US,D,20220526,000000,57.2555,58.5201,57.0511,57.281,192332,0
+RGR.US,D,20220527,000000,57.4344,58.0218,56.9575,57.1959,137861,0
+RGR.US,D,20220531,000000,57.7408,58.1578,56.6766,57.8091,209816,0
+RGR.US,D,20220601,000000,58.0985,58.524,57.5278,57.6217,159082,0
+RGR.US,D,20220602,000000,57.9452,59.5205,57.4173,59.2821,259561,0
+RGR.US,D,20220603,000000,58.967,58.967,57.5919,57.7069,115934,0
+RGR.US,D,20220606,000000,57.562,57.7791,56.1059,56.6254,169785,0
+RGR.US,D,20220607,000000,55.9698,57.0087,55.5695,56.8212,98895,0
+RGR.US,D,20220608,000000,56.5232,56.9744,55.9355,56.2336,93625.5,0
+RGR.US,D,20220609,000000,56.1996,57.2639,55.9015,56.5232,74527.6,0
+RGR.US,D,20220610,000000,56.191,56.7444,55.6888,56.4637,88452.3,0
+RGR.US,D,20220613,000000,55.4757,55.8594,54.8286,55.0925,125426,0
+RGR.US,D,20220614,000000,55.0075,55.2033,54.4897,55.1268,103761,0
+RGR.US,D,20220615,000000,55.2119,56.123,54.9479,55.4163,134814,0
+RGR.US,D,20220616,000000,54.4879,54.8797,52.9895,53.4065,163000,0
+RGR.US,D,20220617,000000,53.6025,54.301,52.8701,53.1425,193946,0
+RGR.US,D,20220621,000000,53.6452,54.0113,52.819,53.1086,168237,0
+RGR.US,D,20220622,000000,52.9299,53.2576,52.1039,52.5042,138821,0
+RGR.US,D,20220623,000000,52.5126,55.0034,52.5126,54.7605,195878,0
+RGR.US,D,20220624,000000,54.9138,56.7021,54.2837,56.2508,292440,0
+RGR.US,D,20220627,000000,56.9575,57.2555,54.999,55.0075,140232,0
+RGR.US,D,20220628,000000,55.2372,55.7143,54.3263,54.539,128757,0
+RGR.US,D,20220629,000000,54.6841,54.6841,53.3896,53.9601,81651.5,0
+RGR.US,D,20220630,000000,53.7474,54.2837,53.2194,54.1984,136724,0
+RGR.US,D,20220701,000000,54.1984,55.2033,53.9346,54.7605,109593,0
+RGR.US,D,20220705,000000,54.5902,56.3612,54.3263,56.2847,186075,0
+RGR.US,D,20220706,000000,56.4125,56.771,53.9601,54.0793,146560,0
+RGR.US,D,20220707,000000,54.2412,54.752,53.6452,54.6328,178282,0
+RGR.US,D,20220708,000000,54.4795,54.6436,53.2194,54.0963,144603,0
+RGR.US,D,20220711,000000,54.0538,54.5646,53.7217,54.2495,115443,0
+RGR.US,D,20220712,000000,54.5051,55.5951,53.3641,53.7643,119229,0
+RGR.US,D,20220713,000000,53.5343,54.5219,53.2362,54.0538,108521,0
+RGR.US,D,20220714,000000,53.7132,54.0623,52.6872,53.2021,109651,0
+RGR.US,D,20220715,000000,53.6452,53.7448,52.836,53.5175,113766,0
+RGR.US,D,20220718,000000,53.9176,53.9996,51.6097,52.2655,166955,0
+RGR.US,D,20220719,000000,52.9043,53.594,52.6661,52.8022,155742,0
+RGR.US,D,20220720,000000,52.6914,53.6666,52.3533,53.594,170249,0
+RGR.US,D,20220721,000000,53.7217,54.1345,53.1,53.9942,135514,0
+RGR.US,D,20220722,000000,53.8919,53.8919,53.0066,53.7045,75799.5,0
+RGR.US,D,20220725,000000,53.9346,54.1856,53.4365,54.0367,105786,0
+RGR.US,D,20220726,000000,53.9942,54.3775,53.099,54.1731,122853,0
+RGR.US,D,20220727,000000,54.5987,55.3353,53.9642,55.0245,111561,0
+RGR.US,D,20220728,000000,54.8202,56.1059,54.4967,55.9355,95136.9,0
+RGR.US,D,20220729,000000,55.8422,56.4765,55.3907,56.3103,180607,0
+RGR.US,D,20220801,000000,56.0718,56.6332,55.7517,56.353,125227,0
+RGR.US,D,20220802,000000,57.0511,57.0511,55.7271,55.9526,164154,0
+RGR.US,D,20220803,000000,56.14,56.9661,55.1352,56.5401,154350,0
+RGR.US,D,20220804,000000,53.6452,53.6666,50.5117,51.576,414214,0
+RGR.US,D,20220805,000000,51.3033,51.312,49.2087,49.7451,439405,0
+RGR.US,D,20220808,000000,49.6941,51.0651,49.4471,49.6601,219468,0
+RGR.US,D,20220809,000000,49.8132,50.1113,48.3231,48.4765,253236,0
+RGR.US,D,20220810,000000,48.7488,49.9153,48.7488,49.3876,195642,0
+RGR.US,D,20220811,000000,49.6941,50.5881,49.5706,49.7368,134395,0
+RGR.US,D,20220812,000000,50.1285,50.4774,49.5579,50.2136,121351,0
+RGR.US,D,20220815,000000,50.3328,50.52,49.5154,50.3157,178493,0
+RGR.US,D,20220816,000000,50.144,50.7877,49.6292,50.3843,123826,0
+RGR.US,D,20220817,000000,50.1526,50.702,49.6977,50.4272,129667,0
+RGR.US,D,20220818,000000,50.3843,50.702,50.0753,50.4615,81768.6,0
+RGR.US,D,20220819,000000,50.2469,50.3674,49.4399,50.0153,389966,0
+RGR.US,D,20220822,000000,49.6633,49.7577,47.7666,47.9294,170923,0
+RGR.US,D,20220823,000000,47.7063,47.9208,46.6591,47.1139,195245,0
+RGR.US,D,20220824,000000,47.1914,47.4572,46.5733,47.2171,138986,0
+RGR.US,D,20220825,000000,47.037,47.44,46.4702,47.037,156482,0
+RGR.US,D,20220826,000000,47.2428,47.2428,45.9469,46.23,150959,0
+RGR.US,D,20220829,000000,45.938,46.2644,45.5004,45.5947,131393,0
+RGR.US,D,20220830,000000,45.5947,45.6635,44.6936,44.9422,210584,0
+RGR.US,D,20220831,000000,44.994,45.1742,43.9898,44.848,214928,0
+RGR.US,D,20220901,000000,44.728,45.7322,44.1098,45.037,180745,0
+RGR.US,D,20220902,000000,45.3116,45.8264,44.1702,44.7107,147823,0
+RGR.US,D,20220906,000000,44.9167,45.6635,44.4361,45.5004,208672,0
+RGR.US,D,20220907,000000,45.4747,46.2041,45.097,45.629,211637,0
+RGR.US,D,20220908,000000,45.3717,45.9469,44.7965,45.7237,178141,0
+RGR.US,D,20220909,000000,45.6805,46.5219,45.6781,46.4188,163770,0
+RGR.US,D,20220912,000000,46.8738,47.3888,46.3416,46.4188,166135,0
+RGR.US,D,20220913,000000,45.4918,45.569,44.4875,44.7107,197695,0
+RGR.US,D,20220914,000000,44.7107,45.2514,44.4533,45.0455,144305,0
+RGR.US,D,20220915,000000,45.1055,45.5304,44.4619,44.8567,189679,0
+RGR.US,D,20220916,000000,44.7107,44.7795,43.8697,44.4444,279720,0
+RGR.US,D,20220919,000000,44.1357,44.8309,43.861,44.7452,137605,0
+RGR.US,D,20220920,000000,44.4962,44.4962,43.3804,43.6292,129511,0
+RGR.US,D,20220921,000000,44.0242,44.3547,43.2259,43.3287,185053,0
+RGR.US,D,20220922,000000,43.1916,43.8867,42.6165,43.6121,176082,0
+RGR.US,D,20220923,000000,43.3117,43.981,43.0541,43.9126,167950,0
+RGR.US,D,20220926,000000,43.6033,44.479,43.4833,43.5262,182958,0
+RGR.US,D,20220927,000000,43.7238,44.067,43.2429,43.2771,108590,0
+RGR.US,D,20220928,000000,43.3459,43.8867,43.157,43.6549,195230,0
+RGR.US,D,20220929,000000,43.3804,43.9898,43.0458,43.861,166529,0
+RGR.US,D,20220930,000000,43.6549,44.4619,43.1744,43.5951,179185,0
+RGR.US,D,20221003,000000,43.8009,44.4702,43.552,44.0069,188122,0
+RGR.US,D,20221004,000000,44.522,45.363,44.2988,44.668,197983,0
+RGR.US,D,20221005,000000,44.479,44.7321,43.8095,44.1271,113043,0
+RGR.US,D,20221006,000000,44.1528,45.1216,44.0242,44.9854,101459,0
+RGR.US,D,20221007,000000,44.728,44.8739,43.8954,44.8394,165577,0
+RGR.US,D,20221010,000000,45.1486,45.4487,44.6505,45.2343,93985.3,0
+RGR.US,D,20221011,000000,45.1143,45.7494,44.9596,45.3201,118886,0
+RGR.US,D,20221012,000000,45.1743,45.2559,44.8135,44.8567,78246.7,0
+RGR.US,D,20221013,000000,44.4018,45.938,44.0755,45.4832,97200.8,0
+RGR.US,D,20221014,000000,45.5436,45.7922,44.6717,44.9512,71917,0
+RGR.US,D,20221017,000000,45.4576,46.0928,45.3802,45.9811,112561,0
+RGR.US,D,20221018,000000,46.5047,46.8393,45.7237,45.9983,100754,0
+RGR.US,D,20221019,000000,45.7665,46.0584,44.689,45.1915,134568,0
+RGR.US,D,20221020,000000,44.8996,45.4918,44.3332,44.6505,83554.6,0
+RGR.US,D,20221021,000000,44.9342,45.5777,44.7129,45.2343,107668,0
+RGR.US,D,20221024,000000,45.5865,46.0067,45.1144,45.6208,102894,0
+RGR.US,D,20221025,000000,46.2472,46.8567,45.4918,46.6333,79562,0
+RGR.US,D,20221026,000000,46.8393,47.6377,46.4962,46.7363,98116.5,0
+RGR.US,D,20221027,000000,46.994,48.0238,46.6947,47.2859,93549.5,0
+RGR.US,D,20221028,000000,47.526,48.9121,47.3888,48.2901,106926,0
+RGR.US,D,20221031,000000,47.9894,48.6077,47.7278,48.1783,105281,0
+RGR.US,D,20221101,000000,48.2644,49.0541,48.1614,48.7193,98100.2,0
+RGR.US,D,20221102,000000,48.3671,48.7328,47.3028,47.7407,137844,0
+RGR.US,D,20221103,000000,44.6505,44.6936,42.4882,43.7493,349679,0
+RGR.US,D,20221104,000000,44.1613,46.3759,44.0326,46.3759,190121,0
+RGR.US,D,20221107,000000,46.3502,47.1268,45.8995,46.685,167496,0
+RGR.US,D,20221108,000000,46.7966,47.0282,46.1871,46.7537,125793,0
+RGR.US,D,20221109,000000,46.5047,46.582,45.0712,45.3546,103215,0
+RGR.US,D,20221110,000000,46.6763,47.9124,46.3317,47.1226,147383,0
+RGR.US,D,20221111,000000,47.0026,47.5005,46.4962,47.1656,109264,0
+RGR.US,D,20221114,000000,46.9768,47.3631,46.3587,47.1742,147760,0
+RGR.US,D,20221115,000000,47.5373,48.4713,47.131,48.4195,145472,0
+RGR.US,D,20221116,000000,48.1602,48.1602,47.0531,47.5633,100801,0
+RGR.US,D,20221117,000000,47.2867,47.6153,46.7158,47.4251,107343,0
+RGR.US,D,20221118,000000,47.9007,47.9264,46.7107,46.8456,119615,0
+RGR.US,D,20221121,000000,46.5947,46.7028,46.1537,46.5774,90717,0
+RGR.US,D,20221122,000000,46.6294,47.3298,46.3699,47.2867,74106,0
+RGR.US,D,20221123,000000,47.3213,47.5547,46.8974,47.1655,49881.6,0
+RGR.US,D,20221125,000000,46.9582,47.8227,46.9582,47.1999,47974.7,0
+RGR.US,D,20221128,000000,47.3558,47.7708,46.7505,47.0271,114185,0
+RGR.US,D,20221129,000000,46.7158,47.6153,46.638,47.5547,107883,0
+RGR.US,D,20221130,000000,47.6236,47.7968,46.6294,47.5029,166768,0
+RGR.US,D,20221201,000000,50.1577,52.406,50.1231,52.3802,397446,0
+RGR.US,D,20221202,000000,52.3111,53.7293,52.3111,52.9597,273311,0
+RGR.US,D,20221205,000000,53.0028,53.781,52.4752,53.565,265986,0
+RGR.US,D,20221206,000000,53.66,54.6631,52.5964,53.3662,199245,0
+RGR.US,D,20221207,000000,52.7262,52.7522,50.4776,50.5383,337307,0
+RGR.US,D,20221208,000000,51.0917,52.5358,50.7026,52.406,173166,0
+RGR.US,D,20221209,000000,52.3802,52.7867,50.9531,51.0052,212319,0
+RGR.US,D,20221212,000000,51.0226,51.4807,49.9372,51.4203,251976,0
+RGR.US,D,20221213,000000,52.1727,52.7262,50.1837,50.3393,832736,0
+RGR.US,D,20221214,000000,50.4243,52.1557,50.4243,51.0014,299212,0
+RGR.US,D,20221215,000000,50.6136,50.6136,48.6931,49.7812,301552,0
+RGR.US,D,20221216,000000,49.1473,50.1122,48.731,49.5352,574126,0
+RGR.US,D,20221219,000000,49.7716,49.7716,48.8491,49.3934,182144,0
+RGR.US,D,20221220,000000,49.1473,49.3838,48.2202,48.3241,165276,0
+RGR.US,D,20221221,000000,48.4282,49.2136,48.4282,48.7878,105988,0
+RGR.US,D,20221222,000000,48.9865,48.9865,47.9837,48.5984,118513,0
+RGR.US,D,20221223,000000,48.7027,48.9959,48.2344,48.8161,118080,0
+RGR.US,D,20221227,000000,48.8161,48.8161,48.1256,48.3905,113707,0
+RGR.US,D,20221228,000000,48.3053,48.5984,47.8133,47.8889,118617,0
+RGR.US,D,20221229,000000,48.2485,49.0621,48.2485,48.5892,191978,0
+RGR.US,D,20221230,000000,48.3524,48.466,47.662,47.8889,176371,0
+RGR.US,D,20230103,000000,48.3716,49.573,48.3524,49.2136,189731,0
+RGR.US,D,20230104,000000,49.2891,49.2891,48.5984,49.1945,160097,0
+RGR.US,D,20230105,000000,49.2799,49.2799,48.6697,48.9865,191746,0
+RGR.US,D,20230106,000000,49.2229,49.8381,48.6931,49.7906,176675,0
+RGR.US,D,20230109,000000,50.1311,50.6778,49.8853,50.0932,130552,0
+RGR.US,D,20230110,000000,50.188,50.7082,49.8381,50.5284,113724,0
+RGR.US,D,20230111,000000,50.5663,51.6402,50.5663,51.5786,118008,0
+RGR.US,D,20230112,000000,51.7678,52.2504,51.5597,51.692,93995.1,0
+RGR.US,D,20230113,000000,51.3041,52.2407,51.1435,52.2314,107779,0
+RGR.US,D,20230117,000000,52.1369,52.591,51.3137,51.3137,94741.3,0
+RGR.US,D,20230118,000000,51.2379,51.8531,51.0205,51.0679,110157,0
+RGR.US,D,20230119,000000,51.0679,51.0679,50.2444,50.6799,79436.6,0
+RGR.US,D,20230120,000000,50.9352,51.3326,50.6041,51.3041,70944.5,0
+RGR.US,D,20230123,000000,51.2761,51.8059,50.9922,51.3893,85353.9,0
+RGR.US,D,20230124,000000,51.6638,51.7299,51.0014,51.5407,61569.7,0
+RGR.US,D,20230125,000000,51.5407,52.4489,51.2983,52.3448,85113.9,0
+RGR.US,D,20230126,000000,52.6288,52.7923,52.0754,52.4676,91924.3,0
+RGR.US,D,20230127,000000,52.553,52.96,52.2882,52.818,86937.3,0
+RGR.US,D,20230130,000000,52.799,53.0878,52.5058,52.5627,71061.8,0
+RGR.US,D,20230131,000000,52.7518,53.8397,52.7518,53.83,149631,0
+RGR.US,D,20230201,000000,53.83,54.7478,53.2529,54.1898,124954,0
+RGR.US,D,20230202,000000,54.1045,55.0081,53.9721,54.464,115936,0
+RGR.US,D,20230203,000000,54.1235,54.9325,54.0762,54.2276,106223,0
+RGR.US,D,20230206,000000,54.0762,54.275,53.1965,53.5273,149497,0
+RGR.US,D,20230207,000000,53.1869,54.1045,52.7044,54.0762,93924.2,0
+RGR.US,D,20230208,000000,53.6883,53.9247,53.2342,53.3667,71304.9,0
+RGR.US,D,20230209,000000,53.5558,53.8965,52.4676,52.5152,82382.5,0
+RGR.US,D,20230210,000000,52.6666,52.8842,52.1747,52.6571,76839.5,0
+RGR.US,D,20230213,000000,52.591,53.7972,52.591,53.6696,73106.1,0
+RGR.US,D,20230214,000000,53.5464,53.9533,53.1773,53.5843,62650,0
+RGR.US,D,20230215,000000,53.3571,54.5396,53.3571,54.5208,95753.9,0
+RGR.US,D,20230216,000000,53.9247,54.4354,53.5606,53.7545,92736.1,0
+RGR.US,D,20230217,000000,53.9533,54.5681,53.887,54.3505,95344.9,0
+RGR.US,D,20230221,000000,53.9058,54.0006,53.0924,53.0924,147675,0
+RGR.US,D,20230222,000000,53.1869,53.7451,52.5437,53.0828,145053,0
+RGR.US,D,20230223,000000,55.8169,58.0306,55.1074,57.2738,376003,0
+RGR.US,D,20230224,000000,56.8481,57.1982,55.7603,56.2331,131248,0
+RGR.US,D,20230227,000000,56.2992,56.3656,54.7574,55.2303,154064,0
+RGR.US,D,20230228,000000,54.8898,55.4101,54.587,55.1264,132797,0
+RGR.US,D,20230301,000000,54.975,55.4869,54.6817,54.9277,114574,0
+RGR.US,D,20230302,000000,54.4451,54.9277,54.3977,54.5304,166072,0
+RGR.US,D,20230303,000000,54.7288,55.2777,54.1329,54.9277,110558,0
+RGR.US,D,20230306,000000,55.2493,55.2493,52.9788,53.2152,135513,0
+RGR.US,D,20230307,000000,53.0828,53.8775,53.0828,53.622,97465.3,0
+RGR.US,D,20230308,000000,53.537,53.6981,52.8747,53.3099,86344.3,0
+RGR.US,D,20230309,000000,53.2906,53.4719,52.9476,53.1669,96508,0
+RGR.US,D,20230310,000000,53.081,54.0153,53.0526,53.4528,125490,0
+RGR.US,D,20230313,000000,52.7094,52.9449,51.7848,52.5282,196890,0
+RGR.US,D,20230314,000000,53.3291,53.8436,52.638,53.0239,164852,0
+RGR.US,D,20230315,000000,52.3185,52.8523,51.6609,52.252,185108,0
+RGR.US,D,20230316,000000,51.8325,52.9953,51.2796,52.8714,129645,0
+RGR.US,D,20230317,000000,52.7666,52.7666,51.6038,51.7848,653359,0
+RGR.US,D,20230320,000000,52.1185,53.2145,52.1185,52.6808,140159,0
+RGR.US,D,20230321,000000,53.3957,54.0056,52.6045,52.7188,138393,0
+RGR.US,D,20230322,000000,52.7188,53.0239,51.9753,52.0136,116116,0
+RGR.US,D,20230323,000000,52.0898,52.4855,51.3559,51.804,97306.4,0
+RGR.US,D,20230324,000000,51.6609,52.8523,51.4703,52.4996,123062,0
+RGR.US,D,20230327,000000,52.8905,52.8905,52.2422,52.6998,79544.3,0
+RGR.US,D,20230328,000000,52.6808,53.1384,52.6142,53.081,63444.1,0
+RGR.US,D,20230329,000000,53.3765,53.5099,53.1316,53.3957,79460.4,0
+RGR.US,D,20230330,000000,53.5198,53.8864,53.2241,53.7484,69532.3,0
+RGR.US,D,20230331,000000,53.9485,54.8636,53.7863,54.7491,123416,0
+RGR.US,D,20230403,000000,54.7777,55.1685,54.3013,54.9779,148686,0
+RGR.US,D,20230404,000000,55.0541,55.1589,54.0113,54.587,71777.5,0
+RGR.US,D,20230405,000000,54.3013,54.6253,53.8626,54.3583,179156,0
+RGR.US,D,20230406,000000,54.4537,54.4537,53.9867,54.2822,72950.4,0
+RGR.US,D,20230410,000000,54.1677,55.3687,54.1677,55.283,107580,0
+RGR.US,D,20230411,000000,55.5309,56.684,55.3039,56.1788,112366,0
+RGR.US,D,20230412,000000,56.4075,56.4075,55.3782,55.5973,90350.6,0
+RGR.US,D,20230413,000000,55.5973,55.9072,55.178,55.8262,68707.7,0
+RGR.US,D,20230414,000000,55.7498,55.9502,54.9111,55.2732,81474.8,0
+RGR.US,D,20230417,000000,55.1877,55.9786,55.1401,55.9595,73248.4,0
+RGR.US,D,20230418,000000,56.0169,56.2455,54.568,54.8636,138418,0
+RGR.US,D,20230419,000000,54.6538,54.9304,54.3295,54.4537,136761,0
+RGR.US,D,20230420,000000,54.2726,54.6442,53.9485,54.6348,76858.5,0
+RGR.US,D,20230421,000000,54.6919,54.854,54.3295,54.8159,57009.7,0
+RGR.US,D,20230424,000000,54.8921,55.3402,54.6253,55.1877,139745,0
+RGR.US,D,20230425,000000,54.8062,55.3402,54.6064,55.3115,120024,0
+RGR.US,D,20230426,000000,54.8444,55.0731,54.568,54.8062,144547,0
+RGR.US,D,20230427,000000,54.8921,55.1589,54.5775,54.6825,84921.2,0
+RGR.US,D,20230428,000000,54.5203,54.9397,54.4062,54.8636,103435,0
+RGR.US,D,20230501,000000,54.9493,55.283,54.7777,55.2258,70861.6,0
+RGR.US,D,20230502,000000,54.9683,55.0065,54.0438,54.7682,92592.6,0
+RGR.US,D,20230503,000000,54.854,55.707,54.854,55.1685,104007,0
+RGR.US,D,20230504,000000,52.9572,53.6053,49.5745,50.927,253505,0
+RGR.US,D,20230505,000000,51.2891,51.9753,51.108,51.5561,164828,0
+RGR.US,D,20230508,000000,51.5561,52.0468,50.9604,51.1366,151527,0
+RGR.US,D,20230509,000000,51.0318,51.2796,50.5076,50.8221,123422,0
+RGR.US,D,20230510,000000,51.4321,51.4321,50.0119,51.1271,123657,0
+RGR.US,D,20230511,000000,50.803,51.3274,50.6313,51.2415,83349.6,0
+RGR.US,D,20230512,000000,51.1168,51.8506,50.9875,51.788,63161.3,0
+RGR.US,D,20230515,000000,51.7591,51.771,51.1389,51.2797,84385.5,0
+RGR.US,D,20230516,000000,50.8868,51.443,50.7142,51.0497,76319.7,0
+RGR.US,D,20230517,000000,51.2223,51.6059,50.7092,51.443,99040.4,0
+RGR.US,D,20230518,000000,51.2797,51.6634,51.1072,51.5771,69847.4,0
+RGR.US,D,20230519,000000,51.8934,52.0901,51.6251,51.8074,104984,0
+RGR.US,D,20230522,000000,51.7785,52.2385,51.5004,51.9128,128432,0
+RGR.US,D,20230523,000000,51.7785,52.3729,51.6892,51.836,124552,0
+RGR.US,D,20230524,000000,51.6825,51.745,50.973,51.1839,77597.2,0
+RGR.US,D,20230525,000000,51.0497,51.1266,50.404,50.484,67715.7,0
+RGR.US,D,20230526,000000,50.4169,50.8579,50.3785,50.4074,76773.3,0
+RGR.US,D,20230530,000000,50.3977,50.4456,49.9664,50.1005,66181.6,0
+RGR.US,D,20230531,000000,49.8896,50.3018,49.0256,49.4387,127593,0
+RGR.US,D,20230601,000000,49.3814,49.4485,48.7677,49.4196,161061,0
+RGR.US,D,20230602,000000,49.6881,50.7908,49.6881,50.6757,98356.2,0
+RGR.US,D,20230605,000000,49.4196,49.4196,48.3746,48.7391,196917,0
+RGR.US,D,20230606,000000,48.6336,50.5319,48.4461,50.1962,128179,0
+RGR.US,D,20230607,000000,50.4552,51.2654,50.4361,51.0785,106868,0
+RGR.US,D,20230608,000000,50.9156,51.0691,50.5129,50.5607,104142,0
+RGR.US,D,20230609,000000,50.5319,50.719,49.8511,49.947,68326.8,0
+RGR.US,D,20230612,000000,49.88,49.9376,49.4675,49.4773,93336.7,0
+RGR.US,D,20230613,000000,49.3814,50.091,49.3238,50.0046,89512.4,0
+RGR.US,D,20230614,000000,49.8511,50.1962,49.3238,49.621,121492,0
+RGR.US,D,20230615,000000,49.3431,49.6115,48.5184,49.4485,160174,0
+RGR.US,D,20230616,000000,49.5923,49.7362,49.0267,49.5444,561751,0
+RGR.US,D,20230620,000000,49.4867,49.8416,49.2857,49.4005,122286,0
+RGR.US,D,20230621,000000,49.2567,50.1869,48.7582,49.9855,105343,0
+RGR.US,D,20230622,000000,49.88,50.2349,49.4485,49.8033,110730,0
+RGR.US,D,20230623,000000,49.861,51.8934,49.861,50.2252,206084,0
+RGR.US,D,20230626,000000,50.2827,51.0497,50.2827,50.4744,104879,0
+RGR.US,D,20230627,000000,50.6085,50.8196,50.0813,50.4552,77271.8,0
+RGR.US,D,20230628,000000,50.3114,50.8676,50.1869,50.7908,80864.6,0
+RGR.US,D,20230629,000000,50.7142,51.7785,50.7142,51.0688,83155.9,0
+RGR.US,D,20230630,000000,51.1648,51.1937,50.7429,50.7812,76635.7,0
+RGR.US,D,20230703,000000,50.4456,51.2991,50.4456,51.0305,45743.8,0
+RGR.US,D,20230705,000000,50.7525,50.7525,49.9376,50.3594,114752,0
+RGR.US,D,20230706,000000,50.0142,50.5031,49.7936,50.369,113105,0
+RGR.US,D,20230707,000000,50.3019,50.7428,50.0142,50.1772,110759,0
+RGR.US,D,20230710,000000,50.0525,50.9444,49.995,50.4361,84724.4,0
+RGR.US,D,20230711,000000,50.4744,51.1072,50.4169,50.9536,114650,0
+RGR.US,D,20230712,000000,51.1937,51.8456,51.1476,51.3854,71125,0
+RGR.US,D,20230713,000000,51.366,51.9007,51.1839,51.6731,62971.5,0
+RGR.US,D,20230714,000000,51.5004,51.8623,50.8868,51.51,60903.5,0
+RGR.US,D,20230717,000000,51.366,51.7019,51.1744,51.2031,57254.3,0
+RGR.US,D,20230718,000000,51.0497,51.6731,50.3884,50.9827,74442.4,0
+RGR.US,D,20230719,000000,51.0594,51.558,51.0212,51.366,80322.3,0
+RGR.US,D,20230720,000000,51.4237,52.0182,51.0578,51.9319,72868.7,0
+RGR.US,D,20230721,000000,52.1716,52.2004,51.2223,51.4141,84371.9,0
+RGR.US,D,20230724,000000,51.4141,51.491,50.8579,51.0977,66575.8,0
+RGR.US,D,20230725,000000,50.9536,51.2249,50.7334,51.0401,68094.3,0
+RGR.US,D,20230726,000000,50.8005,51.5197,50.7237,51.3758,78231.3,0
+RGR.US,D,20230727,000000,51.366,51.7928,51.3038,51.443,61784.7,0
+RGR.US,D,20230728,000000,51.5004,51.6634,50.7237,50.7237,50351.4,0
+RGR.US,D,20230731,000000,50.9156,51.1168,50.6374,50.7717,132628,0
+RGR.US,D,20230801,000000,50.58,51.3469,50.369,50.7045,69575.2,0
+RGR.US,D,20230802,000000,50.4074,50.8484,49.6787,50.1388,126396,0
+RGR.US,D,20230803,000000,52.2004,53.3224,50.9923,52.9291,152579,0
+RGR.US,D,20230804,000000,52.6318,53.8878,52.6318,52.9866,89663.6,0
+RGR.US,D,20230807,000000,52.7853,53.3894,51.5292,53.0059,160707,0
+RGR.US,D,20230808,000000,52.747,53.188,52.0374,53.1209,74450.8,0
+RGR.US,D,20230809,000000,53.0059,53.3605,52.7709,52.9387,58164.8,0
+RGR.US,D,20230810,000000,52.9099,53.3318,52.2675,52.3059,58831.2,0
+RGR.US,D,20230811,000000,52.1045,52.7397,51.9224,52.5649,68550,0
+RGR.US,D,20230814,000000,52.5649,52.5649,51.9085,52.1015,48714.2,0
+RGR.US,D,20230815,000000,51.8507,51.9759,51.4386,51.7444,48499.8,0
+RGR.US,D,20230816,000000,51.6091,52.034,51.3678,51.4451,65629.9,0
+RGR.US,D,20230817,000000,51.3968,51.736,51.3003,51.4066,90287,0
+RGR.US,D,20230818,000000,51.2038,51.8386,50.9443,51.001,86012.2,0
+RGR.US,D,20230821,000000,51.0494,51.0977,50.2581,50.3353,91446.3,0
+RGR.US,D,20230822,000000,50.2,50.3834,49.7271,49.9587,59943,0
+RGR.US,D,20230823,000000,49.7946,50.2292,49.7029,50.1131,65206.2,0
+RGR.US,D,20230824,000000,49.9105,50.2675,49.4328,49.4856,92764.2,0
+RGR.US,D,20230825,000000,49.4665,49.8815,49.4665,49.7079,66374.8,0
+RGR.US,D,20230828,000000,49.8525,50.3545,49.8525,49.9587,137606,0
+RGR.US,D,20230829,000000,49.9489,50.0456,49.6209,49.8332,112683,0
+RGR.US,D,20230830,000000,49.6692,50.4123,49.4472,50.3545,87887.5,0
+RGR.US,D,20230831,000000,50.2,50.6537,49.7562,49.7849,112411,0
+RGR.US,D,20230901,000000,49.7849,50.4758,49.7849,49.978,69734.8,0
+RGR.US,D,20230905,000000,49.6113,49.6113,48.7039,48.8583,121536,0
+RGR.US,D,20230906,000000,48.9839,49.2733,48.3323,48.617,124788,0
+RGR.US,D,20230907,000000,48.617,48.617,47.7291,47.8643,134201,0
+RGR.US,D,20230908,000000,49.0707,50.0456,48.3083,48.6075,126695,0
+RGR.US,D,20230911,000000,48.646,49.4472,48.646,48.9258,83477,0
+RGR.US,D,20230912,000000,48.9164,49.312,48.7908,48.9645,65809.1,0
+RGR.US,D,20230913,000000,48.7425,48.8449,48.4819,48.5206,83785.7,0
+RGR.US,D,20230914,000000,48.5882,49.3304,48.5882,49.1288,71775.8,0
+RGR.US,D,20230915,000000,49.1288,49.3217,48.3372,48.4819,362038,0
+RGR.US,D,20230918,000000,48.6268,50.065,48.6268,49.7368,200584,0
+RGR.US,D,20230919,000000,49.7079,50.2675,49.6114,49.9008,69256.1,0
+RGR.US,D,20230920,000000,49.8717,50.3447,49.6016,49.6209,80446.5,0
+RGR.US,D,20230921,000000,49.3893,49.8717,49.0515,49.6499,148294,0
+RGR.US,D,20230922,000000,49.5341,49.954,49.4956,49.5341,69905.7,0
+RGR.US,D,20230925,000000,49.4181,49.8951,49.4181,49.5244,96951.9,0
+RGR.US,D,20230926,000000,49.37,49.6789,49.0998,49.1575,103568,0
+RGR.US,D,20230927,000000,49.2445,49.9201,49.2445,49.6209,64622.9,0
+RGR.US,D,20230928,000000,49.5244,50.3834,49.5244,49.9394,122995,0
+RGR.US,D,20230929,000000,49.9878,50.4535,49.8043,50.3062,99863.2,0
+RGR.US,D,20231002,000000,50.1905,50.4318,49.9008,50.1422,108436,0
+RGR.US,D,20231003,000000,50.0937,50.4318,49.9105,50.0165,73652.1,0
+RGR.US,D,20231004,000000,49.8912,50.4268,49.7079,50.2482,104122,0
+RGR.US,D,20231005,000000,50.1905,50.4557,49.6113,49.7271,116712,0
+RGR.US,D,20231006,000000,49.4472,50.1324,49.2244,49.8815,85665.1,0
+RGR.US,D,20231009,000000,49.9008,51.2135,49.9008,51.1361,85319.1,0
+RGR.US,D,20231010,000000,51.2424,52.1401,51.2424,51.6961,112739,0
+RGR.US,D,20231011,000000,51.6671,52.1112,51.6671,51.918,55265.2,0
+RGR.US,D,20231012,000000,51.7636,51.9567,51.088,51.4837,100871,0
+RGR.US,D,20231013,000000,51.3678,52.4779,50.4143,52.4296,187907,0
+RGR.US,D,20231016,000000,52.4103,53.1126,51.6284,52.5937,171925,0
+RGR.US,D,20231017,000000,52.7096,53.0898,52.4875,53.0088,145489,0
+RGR.US,D,20231018,000000,53.0378,53.9933,52.9021,53.1729,159137,0
+RGR.US,D,20231019,000000,52.8544,53.3273,52.3332,52.9606,135607,0
+RGR.US,D,20231020,000000,53.1922,53.4046,52.7096,52.7096,108542,0
+RGR.US,D,20231023,000000,52.6226,52.8254,51.4934,51.5609,115559,0
+RGR.US,D,20231024,000000,51.8216,51.9567,51.1072,51.5224,68718.4,0
+RGR.US,D,20231025,000000,51.339,52.3621,51.0109,52.1112,83363,0
+RGR.US,D,20231026,000000,52.2463,53.0088,52.034,52.8156,91670.1,0
+RGR.US,D,20231027,000000,52.6613,53.028,51.9373,52.0435,75431,0
+RGR.US,D,20231030,000000,52.0822,52.3234,51.7855,52.1594,76902.2,0
+RGR.US,D,20231031,000000,52.1788,53.6266,52.1304,53.4238,98654.2,0
+RGR.US,D,20231101,000000,53.5493,53.6459,51.9085,52.4972,165845,0
+RGR.US,D,20231102,000000,49.3508,50.9336,43.7717,43.8877,631017,0
+RGR.US,D,20231103,000000,44.6694,44.8239,43.4437,43.5691,389791,0
+RGR.US,D,20231106,000000,43.627,44.6886,43.2507,44.0806,289421,0
+RGR.US,D,20231107,000000,44.1578,44.3992,42.5266,42.7197,280904,0
+RGR.US,D,20231108,000000,42.99,43.1107,41.5904,42.0441,312679,0
+RGR.US,D,20231109,000000,42.4591,43.0093,42.213,42.6714,195763,0
+RGR.US,D,20231110,000000,42.7101,43.6174,42.6136,43.5691,152686,0
+RGR.US,D,20231113,000000,43.6174,43.8491,42.6714,42.932,200160,0
+RGR.US,D,20231114,000000,43.465,44.0948,43.242,44.0948,188231,0
+RGR.US,D,20231115,000000,44.0851,44.6762,43.7943,44.1916,184331,0
+RGR.US,D,20231116,000000,43.9108,43.9108,42.685,43.3196,197020,0
+RGR.US,D,20231117,000000,43.5619,43.7943,42.9224,43.2614,567369,0
+RGR.US,D,20231120,000000,43.1743,43.9398,43.1009,43.6588,177502,0
+RGR.US,D,20231121,000000,43.6297,44.2304,43.5583,44.0851,132414,0
+RGR.US,D,20231122,000000,44.1528,44.7828,43.93,43.9398,133588,0
+RGR.US,D,20231124,000000,44.1625,44.3952,43.9592,44.0752,51317.8,0
+RGR.US,D,20231127,000000,43.9978,44.2014,43.6492,43.7071,114106,0
+RGR.US,D,20231128,000000,43.62,43.8331,42.6704,42.7189,124163,0
+RGR.US,D,20231129,000000,43.1162,43.5619,42.5155,42.6415,125018,0
+RGR.US,D,20231130,000000,42.4573,42.7673,42.3605,42.593,168907,0
+RGR.US,D,20231201,000000,42.5251,43.2809,42.3863,43.2809,127568,0
+RGR.US,D,20231204,000000,43.494,44.0851,43.494,43.8331,146558,0
+RGR.US,D,20231205,000000,43.9592,44.0657,43.2518,43.3293,151787,0
+RGR.US,D,20231206,000000,43.3196,43.7943,43.1211,43.591,97828.2,0
+RGR.US,D,20231207,000000,43.4746,43.6394,43.0302,43.2227,116913,0
+RGR.US,D,20231208,000000,43.1549,43.2905,42.2927,42.4863,116067,0
+RGR.US,D,20231211,000000,42.5832,42.9224,42.0722,42.0989,136129,0
+RGR.US,D,20231212,000000,42.0504,42.2636,41.6433,42.157,164532,0
+RGR.US,D,20231213,000000,42.2247,42.9126,42.0762,42.7868,289783,0
+RGR.US,D,20231214,000000,43.1064,43.4261,42.1181,42.4088,238569,0
+RGR.US,D,20231215,000000,42.5349,43.1162,42.157,42.2733,603735,0
+RGR.US,D,20231218,000000,42.1474,42.6802,42.0504,42.5445,164093,0
+RGR.US,D,20231219,000000,42.467,43.6684,42.467,43.5716,170662,0
+RGR.US,D,20231220,000000,43.523,44.5132,43.2034,43.242,166463,0
+RGR.US,D,20231221,000000,43.5812,43.93,43.3584,43.7168,87091.3,0
+RGR.US,D,20231222,000000,43.8719,44.2982,43.7848,44.1432,93906.2,0
+RGR.US,D,20231226,000000,44.1528,44.4339,43.93,44.0173,91572.6,0
+RGR.US,D,20231227,000000,44.1916,44.7633,44.0948,44.4145,125579,0
+RGR.US,D,20231228,000000,44.2789,44.492,44.2304,44.337,94803.1,0
+RGR.US,D,20231229,000000,44.1045,44.5112,43.9978,44.0366,121538,0
+RGR.US,D,20240102,000000,44.0948,44.3272,43.4844,43.6491,122526,0
+RGR.US,D,20240103,000000,43.6976,43.6976,42.9224,43.0096,121669,0
+RGR.US,D,20240104,000000,43.0485,43.1452,42.593,42.7094,112921,0
+RGR.US,D,20240105,000000,42.5737,43.4261,42.5542,43.2518,129051,0
+RGR.US,D,20240108,000000,43.0872,43.3196,42.6607,42.7382,103773,0
+RGR.US,D,20240109,000000,42.6316,42.6316,42.1859,42.3895,99757.1,0
+RGR.US,D,20240110,000000,42.3507,42.6898,42.157,42.2345,84236.5,0
+RGR.US,D,20240111,000000,42.1474,42.9708,42.1474,42.9126,144853,0
+RGR.US,D,20240112,000000,43.0968,43.2712,42.6316,42.9031,85468.8,0
+RGR.US,D,20240116,000000,42.748,43.0678,42.5252,42.6316,99647.7,0
+RGR.US,D,20240117,000000,42.5057,42.8643,42.3653,42.3895,139407,0
+RGR.US,D,20240118,000000,42.3895,42.6316,41.7402,42.3313,164959,0
+RGR.US,D,20240119,000000,42.3411,42.3411,41.6627,42.3121,124350,0
+RGR.US,D,20240122,000000,42.0407,42.9612,42.0407,42.7769,194630,0
+RGR.US,D,20240123,000000,43.0678,43.1646,42.4379,42.6607,108366,0
+RGR.US,D,20240124,000000,42.874,42.874,41.9439,42.1376,132355,0
+RGR.US,D,20240125,000000,42.3411,42.6995,42.2264,42.5737,99119.3,0
+RGR.US,D,20240126,000000,42.8061,43.242,42.6754,42.7769,69130.7,0
+RGR.US,D,20240129,000000,42.9031,43.2227,42.8255,42.9419,79336.1,0
+RGR.US,D,20240130,000000,42.7189,43.523,42.3991,43.4261,226874,0
+RGR.US,D,20240131,000000,43.5329,43.5329,42.2829,42.3022,159966,0
+RGR.US,D,20240201,000000,42.3701,43.5522,42.3507,43.4167,238866,0
+RGR.US,D,20240202,000000,43.0096,43.0096,42.2636,42.2733,124662,0
+RGR.US,D,20240205,000000,42.1376,42.1666,41.6627,41.8566,123367,0
+RGR.US,D,20240206,000000,41.7694,42.2636,41.7694,41.9439,97823,0
+RGR.US,D,20240207,000000,41.8468,42.1666,41.5317,42.0213,110891,0
+RGR.US,D,20240208,000000,42.0891,43.0774,42.0891,43.0485,123410,0
+RGR.US,D,20240209,000000,42.932,43.3486,42.828,43.1452,118862,0
+RGR.US,D,20240212,000000,43.1452,43.8525,43.0802,43.4746,116069,0
+RGR.US,D,20240213,000000,43.1162,43.1162,41.6143,41.6531,181664,0
+RGR.US,D,20240214,000000,41.9147,42.2829,41.7015,42.1474,135246,0
+RGR.US,D,20240215,000000,42.157,42.579,42.0407,42.3216,131757,0
+RGR.US,D,20240216,000000,42.1957,42.4283,41.8274,41.8954,149439,0
+RGR.US,D,20240220,000000,41.7501,42.1859,41.5464,42.1085,156490,0
+RGR.US,D,20240221,000000,42.1957,42.7094,41.7402,42.5832,225515,0
+RGR.US,D,20240222,000000,42.6704,43.0193,40.948,41.6531,251999,0
+RGR.US,D,20240223,000000,41.4303,41.8954,41.4206,41.7887,160840,0
+RGR.US,D,20240226,000000,41.6048,41.7985,40.9459,41.1591,208045,0
+RGR.US,D,20240227,000000,41.1591,42.0697,40.694,41.7596,177978,0
+RGR.US,D,20240228,000000,41.6048,42.3507,41.4498,41.818,123048,0
+RGR.US,D,20240229,000000,41.9633,42.3411,41.6338,41.9728,128028,0
+RGR.US,D,20240301,000000,41.8759,41.9728,41.3915,41.5563,142465,0
+RGR.US,D,20240304,000000,41.3624,41.8663,41.2268,41.5563,175745,0
+RGR.US,D,20240305,000000,41.5563,41.624,40.8983,40.9264,117360,0
+RGR.US,D,20240306,000000,41.1104,41.4206,40.8926,41.1492,323450,0
+RGR.US,D,20240307,000000,41.2461,42.2733,41.2461,42.2636,234839,0
+RGR.US,D,20240308,000000,42.6704,44.2207,42.6704,43.9687,304387,0
+RGR.US,D,20240311,000000,43.8816,44.027,43.591,44.0076,162839,0
+RGR.US,D,20240312,000000,44.0076,44.6083,43.6297,43.9882,167254,0
+RGR.US,D,20240313,000000,43.7654,44.2498,43.6103,44.0657,167761,0
+RGR.US,D,20240314,000000,44.0753,44.1339,43.6469,43.9974,179775,0
+RGR.US,D,20240315,000000,43.8806,45.2246,43.8806,44.6792,849643,0
+RGR.US,D,20240318,000000,44.6013,45.1564,44.4553,44.6695,209827,0
+RGR.US,D,20240319,000000,44.7864,45.0979,44.5331,44.6695,282120,0
+RGR.US,D,20240320,000000,44.8448,44.912,44.4358,44.8448,131489,0
+RGR.US,D,20240321,000000,44.7668,45.0006,44.4796,44.7571,148996,0
+RGR.US,D,20240322,000000,44.9325,44.9325,44.4065,44.4358,91030.5,0
+RGR.US,D,20240325,000000,44.4845,44.8058,44.358,44.6792,110122,0
+RGR.US,D,20240326,000000,44.942,45.4192,44.7474,44.7864,168552,0
+RGR.US,D,20240327,000000,45.2537,45.3122,44.7183,45.0199,115206,0
+RGR.US,D,20240328,000000,45.2927,45.4729,44.7911,44.942,165289,0
+RGR.US,D,20240401,000000,45.0395,45.244,44.3919,44.6013,133280,0
+RGR.US,D,20240402,000000,44.465,44.65,44.095,44.6111,164152,0
+RGR.US,D,20240403,000000,44.4553,44.7571,44.3286,44.5429,117955,0
+RGR.US,D,20240404,000000,44.6596,45.3707,44.5768,45.3317,126605,0
+RGR.US,D,20240405,000000,45.2537,45.7844,45.2537,45.3998,143540,0
+RGR.US,D,20240408,000000,45.3998,46.4418,45.3998,46.364,219545,0
+RGR.US,D,20240409,000000,46.3347,46.9385,45.5264,45.9452,203842,0
+RGR.US,D,20240410,000000,45.7115,45.7992,45.3317,45.3803,162018,0
+RGR.US,D,20240411,000000,45.3317,45.8186,45.244,45.5458,134419,0
+RGR.US,D,20240412,000000,45.4291,45.6529,44.4553,44.5234,189242,0
+RGR.US,D,20240415,000000,44.6596,44.8349,44.2897,44.2994,171244,0
+RGR.US,D,20240416,000000,44.2118,44.4358,43.7929,44.2603,154003,0
+RGR.US,D,20240417,000000,44.5429,44.5477,44.0657,44.4259,135633,0
+RGR.US,D,20240418,000000,44.3968,45.0395,44.2215,44.9129,174377,0
+RGR.US,D,20240419,000000,44.8058,45.614,44.7706,45.5167,132539,0
+RGR.US,D,20240422,000000,45.5264,45.8371,45.3415,45.5264,89668.8,0
+RGR.US,D,20240423,000000,45.614,46.0424,45.3221,45.6628,141868,0
+RGR.US,D,20240424,000000,45.5556,45.7451,45.0785,45.205,109930,0
+RGR.US,D,20240425,000000,45.1856,45.3025,44.2799,45.0199,118488,0
+RGR.US,D,20240426,000000,44.9129,45.4679,44.8983,45.2537,89316.6,0
+RGR.US,D,20240429,000000,45.3707,45.6165,44.9129,45.0492,116357,0
+RGR.US,D,20240430,000000,44.8058,45.2732,44.5669,45.0199,94666.6,0
+RGR.US,D,20240501,000000,45.0006,45.614,44.9276,45.2342,91486.4,0
+RGR.US,D,20240502,000000,45.5264,45.6921,45.2198,45.6239,89938.9,0
+RGR.US,D,20240503,000000,45.77,45.955,45.3804,45.6921,215330,0
+RGR.US,D,20240506,000000,45.77,46.0328,45.0199,45.0687,110260,0
+RGR.US,D,20240507,000000,45.0199,45.244,44.6474,45.1175,158769,0
+RGR.US,D,20240508,000000,43.3355,43.7929,41.0078,41.9719,425344,0
+RGR.US,D,20240509,000000,41.9623,42.5931,41.9233,41.9329,224066,0
+RGR.US,D,20240510,000000,41.9428,42.5369,41.7187,42.4394,284858,0
+RGR.US,D,20240513,000000,42.6147,42.7802,41.8648,41.8648,144844,0
+RGR.US,D,20240514,000000,42.2447,42.3322,41.6115,41.9914,134292,0
+RGR.US,D,20240515,000000,42.2251,42.2349,41.6798,41.9428,141089,0
+RGR.US,D,20240516,000000,42.1278,42.2641,41.6749,41.9623,147337,0
+RGR.US,D,20240517,000000,42.1185,42.2358,41.8057,42.0795,151896,0
+RGR.US,D,20240520,000000,42.0404,42.1235,41.4541,41.4541,125638,0
+RGR.US,D,20240521,000000,41.5126,41.9719,41.2975,41.9427,192388,0
+RGR.US,D,20240522,000000,41.757,42.4216,41.6851,42.3043,152702,0
+RGR.US,D,20240523,000000,42.2261,42.6172,41.9794,42.3434,291785,0
+RGR.US,D,20240524,000000,42.539,42.9202,42.4411,42.5682,93958.1,0
+RGR.US,D,20240528,000000,42.5682,42.6367,42.0208,42.06,97851.8,0
+RGR.US,D,20240529,000000,41.7863,42.2457,41.7863,41.9133,89431,0
+RGR.US,D,20240530,000000,42.1185,42.5193,42.06,42.3924,131483,0
+RGR.US,D,20240531,000000,42.6268,43.5358,42.6172,43.4382,199515,0
+RGR.US,D,20240603,000000,43.5555,43.9367,43.2426,43.3502,134310,0
+RGR.US,D,20240604,000000,43.2721,43.2721,42.1577,42.1577,111838,0
+RGR.US,D,20240605,000000,42.0307,42.3631,41.8449,42.1284,110967,0
+RGR.US,D,20240606,000000,42.1284,42.3825,41.8352,41.8742,85544.4,0
+RGR.US,D,20240607,000000,41.6201,42.2652,41.6201,42.06,95956.1,0
+RGR.US,D,20240610,000000,41.8157,42.0404,41.1998,41.8842,144220,0
+RGR.US,D,20240611,000000,41.8157,42.1481,41.6102,42.1284,90296.5,0
+RGR.US,D,20240612,000000,42.5782,42.5801,41.9232,41.9719,76615.1,0
+RGR.US,D,20240613,000000,41.9232,42.0208,41.5076,41.6592,142318,0
+RGR.US,D,20240614,000000,41.5224,41.6592,41.2193,41.366,129443,0
+RGR.US,D,20240617,000000,41.2585,41.8938,40.9554,41.7667,134786,0
+RGR.US,D,20240618,000000,41.6495,41.8449,41.3757,41.5126,119641,0
+RGR.US,D,20240620,000000,41.3074,41.6445,41.2488,41.581,106786,0
+RGR.US,D,20240621,000000,41.5322,41.5322,39.7532,39.8997,660503,0
+RGR.US,D,20240624,000000,40.0757,41.2438,40.0757,41.1117,178743,0
+RGR.US,D,20240625,000000,41.0336,41.239,40.7502,40.8088,168110,0
+RGR.US,D,20240626,000000,41.0141,41.1509,40.3201,40.3885,182294,0
+RGR.US,D,20240627,000000,40.6035,40.9751,40.3006,40.9066,143360,0
+RGR.US,D,20240628,000000,41.1117,41.4051,40.4668,40.7111,575070,0
+RGR.US,D,20240701,000000,40.9554,40.9554,40.3739,40.4862,161855,0
+RGR.US,D,20240702,000000,40.3592,40.6035,40.2028,40.3396,131974,0
+RGR.US,D,20240703,000000,40.3201,40.6622,40.3201,40.3691,62554.1,0
+RGR.US,D,20240705,000000,40.3201,40.6916,39.8656,40.2419,158382,0
+RGR.US,D,20240708,000000,40.2419,40.8382,40.0952,40.1637,91644.9,0
+RGR.US,D,20240709,000000,40.0464,40.2224,39.8801,39.978,135624,0
+RGR.US,D,20240710,000000,40.0464,40.281,40.0367,40.2028,83802.1,0
+RGR.US,D,20240711,000000,40.4668,41.1509,40.4668,41.0629,112744,0
+RGR.US,D,20240712,000000,41.3856,41.3952,40.2907,40.4276,157307,0
+RGR.US,D,20240715,000000,42.5782,45.3539,42.3043,42.6073,438482,0
+RGR.US,D,20240716,000000,42.9493,43.9563,42.9493,43.8193,173723,0
+RGR.US,D,20240717,000000,43.7413,44.3667,43.663,43.7508,119733,0
+RGR.US,D,20240718,000000,43.4284,44.0169,43.0473,43.233,96024.7,0
+RGR.US,D,20240719,000000,43.2721,43.2721,42.2261,42.3043,102228,0
+RGR.US,D,20240722,000000,42.3727,42.5193,41.9328,42.4901,96260,0
+RGR.US,D,20240723,000000,42.4706,42.9493,42.275,42.7638,94379.6,0
+RGR.US,D,20240724,000000,42.6073,43.3111,42.478,42.7833,90765.1,0
+RGR.US,D,20240725,000000,42.7442,43.9171,42.7442,43.8292,88859.1,0
+RGR.US,D,20240726,000000,44.2299,44.3961,43.8174,44.1614,110886,0
+RGR.US,D,20240729,000000,44.2104,44.5427,43.9171,44.4841,101049,0
+RGR.US,D,20240730,000000,44.3961,44.9386,44.2104,44.9043,95952,0
+RGR.US,D,20240731,000000,44.6209,44.9729,44.0148,44.0932,132224,0
+RGR.US,D,20240801,000000,40.3299,42.8126,40.3299,42.2946,275463,0
+RGR.US,D,20240802,000000,41.4736,42.451,41.2193,42.3631,154733,0
+RGR.US,D,20240805,000000,41.2585,41.3025,40.1344,40.3102,140762,0
+RGR.US,D,20240806,000000,40.3495,40.3641,39.46,39.5576,143344,0
+RGR.US,D,20240807,000000,39.802,39.9242,39.4893,39.6261,103830,0
+RGR.US,D,20240808,000000,39.9682,40.7011,39.939,40.584,106565,0
+RGR.US,D,20240809,000000,40.5742,40.6426,39.9145,40.6231,121973,0
+RGR.US,D,20240812,000000,40.8284,40.8284,40.0122,40.2126,213833,0
+RGR.US,D,20240813,000000,40.5546,40.672,40.2126,40.6134,95921.3,0
+RGR.US,D,20240814,000000,40.8186,40.8186,40.1344,40.2028,75910.2,0
+RGR.US,D,20240815,000000,40.7821,41.2732,40.5858,40.9589,99330.6,0
+RGR.US,D,20240816,000000,40.9687,41.7445,40.9687,41.1063,251041,0
+RGR.US,D,20240819,000000,41.0472,41.4745,40.8902,41.3812,91494.5,0
+RGR.US,D,20240820,000000,41.2535,41.4008,40.7724,41.0276,83555.5,0
+RGR.US,D,20240821,000000,41.175,41.7151,40.9491,41.5678,74941.4,0
+RGR.US,D,20240822,000000,41.5678,41.5678,40.8902,40.9491,171777,0
+RGR.US,D,20240823,000000,41.1946,41.9802,41.0089,41.2339,146484,0
+RGR.US,D,20240826,000000,41.5383,41.9409,41.2486,41.6169,93472.1,0
+RGR.US,D,20240827,000000,41.45,41.5481,41.1848,41.499,68726.5,0
+RGR.US,D,20240828,000000,41.342,41.8034,40.9737,41.008,83884.4,0
+RGR.US,D,20240829,000000,41.0179,41.5629,40.6644,41.3124,76274.4,0
+RGR.US,D,20240830,000000,41.4107,41.4155,40.4875,41.3615,158700,0
+RGR.US,D,20240903,000000,41.0572,41.1946,40.5809,40.792,91009.8,0
+RGR.US,D,20240904,000000,40.7527,40.8499,40.3698,40.6742,94434.4,0
+RGR.US,D,20240905,000000,40.6644,40.7517,40.4287,40.4974,77335.5,0
+RGR.US,D,20240906,000000,40.3305,40.5858,40.1439,40.2911,129393,0
+RGR.US,D,20240909,000000,40.1242,40.2864,39.486,39.7905,169447,0
+RGR.US,D,20240910,000000,39.9082,40.1439,39.5841,40.1242,135814,0
+RGR.US,D,20240911,000000,39.9082,40.6348,39.702,39.9278,156004,0
+RGR.US,D,20240912,000000,40.1733,40.3599,39.8443,40.2322,85624.8,0
+RGR.US,D,20240913,000000,40.5072,41.121,40.4237,40.7527,90402.8,0
+RGR.US,D,20240916,000000,40.9196,41.008,40.4188,40.8706,154647,0
+RGR.US,D,20240917,000000,41.0572,41.2045,40.5366,40.6742,190290,0
+RGR.US,D,20240918,000000,40.5759,41.3615,40.4287,40.7135,141133,0
+RGR.US,D,20240919,000000,41.283,41.6169,40.9295,41.5973,132595,0
+RGR.US,D,20240920,000000,41.3911,41.3911,40.9295,40.9589,748296,0
+RGR.US,D,20240923,000000,41.2437,41.5923,41.0472,41.4597,115920,0
+RGR.US,D,20240924,000000,41.6561,41.99,41.6366,41.666,111464,0
+RGR.US,D,20240925,000000,41.7151,41.7151,41.283,41.283,88573.9,0
+RGR.US,D,20240926,000000,41.5874,41.7425,41.3124,41.4008,83967.9,0
+RGR.US,D,20240927,000000,41.666,41.9802,40.9196,41.0276,123102,0
+RGR.US,D,20240930,000000,41.0276,41.1063,40.7035,40.9295,122536,0
+RGR.US,D,20241001,000000,40.9295,40.9393,40.5612,40.8312,82693,0
+RGR.US,D,20241002,000000,40.8116,40.8805,40.2714,40.2911,68674.6,0
+RGR.US,D,20241003,000000,40.1046,40.2714,39.81,39.9966,96830.6,0
+RGR.US,D,20241004,000000,40.3894,40.4483,39.8985,40.1046,86788.7,0
+RGR.US,D,20241007,000000,40.026,40.7821,39.8297,40.7724,95658.5,0
+RGR.US,D,20241008,000000,40.7724,40.8508,39.9671,40.3107,109232,0
+RGR.US,D,20241009,000000,40.2322,40.7821,40.2322,40.468,133724,0
+RGR.US,D,20241010,000000,40.3992,40.5858,40.0359,40.3992,150414,0
+RGR.US,D,20241011,000000,40.2714,40.6362,40.2714,40.5858,96903.9,0
+RGR.US,D,20241014,000000,40.4188,40.5955,40.3256,40.5955,61052.3,0
+RGR.US,D,20241015,000000,40.3992,40.9884,40.3992,40.5562,94905.9,0
+RGR.US,D,20241016,000000,40.6939,41.3911,40.6939,41.3911,100659,0
+RGR.US,D,20241017,000000,41.4793,41.4793,41.0572,41.4401,65493.3,0
+RGR.US,D,20241018,000000,41.5088,41.8232,41.3911,41.7151,74181.7,0
+RGR.US,D,20241021,000000,41.6954,41.7151,40.5794,40.7626,131340,0
+RGR.US,D,20241022,000000,40.6153,40.6153,39.8886,39.8985,96292.9,0
+RGR.US,D,20241023,000000,39.7707,40.0555,39.6234,39.8886,95866.2,0
+RGR.US,D,20241024,000000,39.9867,40.3402,39.8001,39.8198,91718.5,0
+RGR.US,D,20241025,000000,39.8689,40.2322,39.7217,39.9378,124960,0
+RGR.US,D,20241028,000000,40.1242,40.6627,40.1242,40.2911,95488.4,0
+RGR.US,D,20241029,000000,39.9278,40.5171,39.6433,40.4091,184053,0
+RGR.US,D,20241030,000000,40.4875,40.7626,39.9966,40.0457,164466,0
+RGR.US,D,20241031,000000,39.5841,40.3894,37.4434,38.6119,589018,0
+RGR.US,D,20241101,000000,38.7004,39.5056,38.229,39.2895,396796,0
+RGR.US,D,20241104,000000,39.4271,41.5973,39.4271,39.7217,248646,0
+RGR.US,D,20241105,000000,39.5645,41.1798,39.4761,41.008,336746,0
+RGR.US,D,20241106,000000,41.008,41.4893,38.7495,39.9278,604551,0
+RGR.US,D,20241107,000000,40.4188,40.8508,39.6626,40.2618,213965,0
+RGR.US,D,20241108,000000,40.1439,40.5562,39.7693,40.3206,195987,0
+RGR.US,D,20241111,000000,40.4188,40.4778,39.7905,40.0065,124148,0
+RGR.US,D,20241112,000000,39.7805,40.1046,39.5179,39.8493,134391,0
+RGR.US,D,20241113,000000,39.9083,40.0462,39.0123,39.0221,239222,0
+RGR.US,D,20241114,000000,39.0861,39.3175,37.7618,37.8308,151530,0
+RGR.US,D,20241115,000000,38.072,38.136,37.3728,37.8011,154685,0
+RGR.US,D,20241118,000000,37.6141,37.8693,37.2695,37.427,136016,0
+RGR.US,D,20241119,000000,37.2304,37.7224,36.9249,37.6928,126791,0
+RGR.US,D,20241120,000000,37.5944,37.5944,36.6786,36.7968,122745,0
+RGR.US,D,20241121,000000,36.7771,37.2154,36.6098,36.9544,146420,0
+RGR.US,D,20241122,000000,37.1218,37.4762,36.9249,37.3876,142244,0
+RGR.US,D,20241125,000000,37.5747,38.1261,37.368,37.939,156179,0
+RGR.US,D,20241126,000000,37.9587,38.0375,37.2695,37.3975,284424,0
+RGR.US,D,20241127,000000,37.41,38.126,37.3876,37.4467,125682,0
+RGR.US,D,20241129,000000,37.6928,37.7421,37.3384,37.5057,89298.6,0
+RGR.US,D,20241202,000000,37.4172,37.5747,37.0676,37.486,164209,0
+RGR.US,D,20241203,000000,37.3975,37.5157,36.7181,37.0529,157549,0
+RGR.US,D,20241204,000000,36.9249,37.555,36.8362,37.4467,139604,0
+RGR.US,D,20241205,000000,37.4172,37.6141,36.9937,37.043,132869,0
+RGR.US,D,20241206,000000,37.1365,37.1365,35.0639,35.4774,278586,0
+RGR.US,D,20241209,000000,35.571,36.4966,35.438,36.1962,261029,0
+RGR.US,D,20241210,000000,35.8417,36.6048,35.7038,36.4719,179831,0
+RGR.US,D,20241211,000000,36.3824,36.5802,35.9697,36.2356,186807,0
+RGR.US,D,20241212,000000,36.0977,36.1863,35.7924,36.0288,104036,0
+RGR.US,D,20241213,000000,36.1863,36.1863,35.4873,35.822,119793,0
+RGR.US,D,20241216,000000,35.763,36.3734,35.4478,36.3537,236529,0
+RGR.US,D,20241217,000000,36.4325,36.6343,35.4478,35.6547,298380,0
+RGR.US,D,20241218,000000,35.3888,36.0239,34.9802,35.0342,316367,0
+RGR.US,D,20241219,000000,34.926,35.4478,34.601,34.6896,234278,0
+RGR.US,D,20241220,000000,34.6109,34.985,34.2663,34.3942,585345,0
+RGR.US,D,20241223,000000,34.34,34.6207,33.9807,34.0989,410171,0
+RGR.US,D,20241224,000000,33.9709,34.6404,33.7601,34.5813,76548,0
+RGR.US,D,20241226,000000,34.4337,34.6699,34.1086,34.4533,110721,0
+RGR.US,D,20241227,000000,34.1283,34.5519,33.9314,34.1186,122047,0
+RGR.US,D,20241230,000000,33.9511,34.1972,33.6163,34.1283,174903,0
+RGR.US,D,20241231,000000,34.1086,34.9061,34.1086,34.8275,177873,0
+RGR.US,D,20250102,000000,35.0835,35.3101,34.1402,34.3253,123772,0
+RGR.US,D,20250103,000000,34.286,34.601,33.9711,34.5813,117780,0
+RGR.US,D,20250106,000000,34.6996,34.9654,34.2466,34.3352,145013,0
+RGR.US,D,20250107,000000,34.3352,34.5519,33.8921,34.0496,133257,0
+RGR.US,D,20250108,000000,33.8823,34.3548,33.5868,34.345,154939,0
+RGR.US,D,20250110,000000,33.9709,34.276,33.8133,34.2367,159819,0
+RGR.US,D,20250113,000000,34.286,35.2312,33.9807,35.1622,156167,0
+RGR.US,D,20250114,000000,35.3888,35.3986,34.7438,35.1032,94947.2,0
+RGR.US,D,20250115,000000,35.4478,35.625,34.9949,35.0638,101909,0
+RGR.US,D,20250116,000000,34.9176,35.4675,34.6996,35.3888,98684.5,0
+RGR.US,D,20250117,000000,35.822,35.822,34.9949,35.1229,105219,0
+RGR.US,D,20250121,000000,35.2214,35.5211,35.0245,35.2115,175269,0
+RGR.US,D,20250122,000000,34.9408,35.182,34.5567,35.1622,137390,0
+RGR.US,D,20250123,000000,34.9358,35.561,34.5813,35.4971,115990,0
+RGR.US,D,20250124,000000,35.438,35.5857,35.2214,35.5562,94874.1,0
+RGR.US,D,20250127,000000,35.6743,36.462,35.6595,36.0288,118201,0
+RGR.US,D,20250128,000000,35.8615,36.2454,35.4872,35.6054,127569,0
+RGR.US,D,20250129,000000,35.2164,35.4872,34.9365,35.3888,118691,0
+RGR.US,D,20250130,000000,35.7137,36.0091,35.3494,35.6054,122705,0
+RGR.US,D,20250131,000000,35.2115,35.5127,34.6699,35.0539,161805,0
+RGR.US,D,20250203,000000,34.4632,35.3105,34.4385,34.601,120789,0
+RGR.US,D,20250204,000000,34.5419,35.0934,34.5419,35.0638,95411.3,0
+RGR.US,D,20250205,000000,35.0688,35.2115,34.8423,35.1032,83452.9,0
+RGR.US,D,20250206,000000,35.1032,35.246,34.9378,35.0442,88644.6,0
+RGR.US,D,20250207,000000,34.9654,35.0342,34.6996,34.8768,108172,0
+RGR.US,D,20250210,000000,35.3101,35.3101,34.8275,35.0145,278474,0
+RGR.US,D,20250211,000000,35.1547,35.5605,34.729,35.3888,181492,0
+RGR.US,D,20250212,000000,34.8975,35.3487,34.862,35.3001,112429,0
+RGR.US,D,20250213,000000,35.4478,35.507,35.1977,35.4971,124549,0
+RGR.US,D,20250214,000000,35.6447,35.8417,34.8915,34.9752,122009,0
+RGR.US,D,20250218,000000,34.8865,35.3297,34.286,34.5715,142484,0
+RGR.US,D,20250219,000000,34.3942,34.9505,34.3647,34.9161,136246,0
+RGR.US,D,20250220,000000,36.5606,40.2032,36.5606,39.1995,474395,0
+RGR.US,D,20250221,000000,39.421,39.421,37.8504,39.0123,270883,0
+RGR.US,D,20250224,000000,39.2979,39.8099,38.5298,39.1108,194740,0
+RGR.US,D,20250225,000000,39.1009,40.2136,39.0714,40.1546,163205,0
+RGR.US,D,20250226,000000,39.7705,40.1349,39.1698,39.4259,153544,0
+RGR.US,D,20250227,000000,39.1206,39.2585,38.5988,38.9828,130204,0
+RGR.US,D,20250228,000000,38.8647,39.1501,38.3625,38.8548,161515,0
+RGR.US,D,20250303,000000,38.9976,39.2782,38.8055,39.0714,148883,0
+RGR.US,D,20250304,000000,38.8105,39.4751,38.6875,38.8352,163269,0
+RGR.US,D,20250305,000000,38.8252,39.2585,38.7317,38.8745,134190,0
+RGR.US,D,20250306,000000,38.9532,39.4554,38.7759,39.416,151698,0
+RGR.US,D,20250307,000000,38.6634,39.4062,38.6283,39.0123,189654,0
+RGR.US,D,20250310,000000,39.1404,39.8296,39.0123,39.4653,158160,0
+RGR.US,D,20250311,000000,39.4751,39.6228,39.0123,39.3077,144104,0
+RGR.US,D,20250312,000000,39.1305,39.1501,38.392,38.8449,148246,0
+RGR.US,D,20250313,000000,39.0024,39.6918,38.8105,39.5538,162581,0
+RGR.US,D,20250314,000000,39.653,40.485,39.5094,40.0393,154905,0
+RGR.US,D,20250317,000000,39.6133,40.0293,39.336,39.6232,124510,0
+RGR.US,D,20250318,000000,39.5786,39.9665,39.3855,39.8115,130139,0
+RGR.US,D,20250319,000000,39.9451,40.0195,39.2674,39.6926,106288,0
+RGR.US,D,20250320,000000,39.648,39.9005,39.1873,39.1973,92929.3,0
+RGR.US,D,20250321,000000,39.0289,39.44,38.8714,39.0388,292660,0
+RGR.US,D,20250324,000000,39.3459,39.4152,39.0983,39.1675,116989,0
+RGR.US,D,20250325,000000,39.1279,39.3013,38.9496,39.019,89818,0
+RGR.US,D,20250326,000000,39.1675,39.227,38.91,39.1775,84129.4,0
+RGR.US,D,20250327,000000,39.4004,39.7619,39.3211,39.5538,139596,0
+RGR.US,D,20250328,000000,39.532,39.5846,38.9199,39.0685,114049,0
+RGR.US,D,20250331,000000,38.7498,39.2171,38.7317,38.9199,131877,0
+RGR.US,D,20250401,000000,39.0784,39.1775,38.7218,39.0685,75952.4,0
+RGR.US,D,20250402,000000,38.8208,38.9694,38.6872,38.8506,78203.6,0
+RGR.US,D,20250403,000000,38.0779,38.702,37.6916,38.1869,164204,0
+RGR.US,D,20250404,000000,37.7114,38.4643,37.5017,38.3157,263384,0
+RGR.US,D,20250407,000000,37.6817,38.702,36.8249,37.1765,223007,0
+RGR.US,D,20250408,000000,37.9293,37.9697,36.9734,37.2162,245913,0
+RGR.US,D,20250409,000000,37.0131,39.0784,36.9387,37.7709,188209,0
+RGR.US,D,20250410,000000,37.5133,37.8154,37.0774,37.7312,116631,0
+RGR.US,D,20250411,000000,37.8303,38.6426,37.5061,38.5831,121035,0
+RGR.US,D,20250414,000000,38.6426,38.6426,37.8501,38.4939,90013.8,0
+RGR.US,D,20250415,000000,38.3057,38.7317,38.1482,38.4543,139502,0
+RGR.US,D,20250416,000000,38.2761,38.8704,38.2166,38.4147,86013.1,0
+RGR.US,D,20250417,000000,38.3157,38.9298,38.303,38.9199,93627.9,0
+RGR.US,D,20250421,000000,38.8629,38.8902,38.3553,38.6227,100933,0
+RGR.US,D,20250422,000000,38.9714,39.3756,38.4345,39.3459,122520,0
+RGR.US,D,20250423,000000,39.5044,39.6232,38.91,39.5737,150582,0
+RGR.US,D,20250424,000000,39.3112,39.9897,39.3112,39.8907,107737,0
+RGR.US,D,20250425,000000,39.5242,39.9699,39.0784,39.9501,93916.6,0
+RGR.US,D,20250428,000000,40.0195,40.0591,39.2412,39.7322,126444,0
+RGR.US,D,20250429,000000,39.6282,40.4108,39.4746,40.2968,118329,0
+RGR.US,D,20250430,000000,40.1978,40.5247,39.7223,40.277,188443,0
+RGR.US,D,20250501,000000,37.9392,38.0184,33.7689,33.8779,625812,0
+RGR.US,D,20250502,000000,34.4478,34.8784,33.4816,34.6803,373816,0
+RGR.US,D,20250505,000000,34.5911,34.7735,33.4222,33.9571,419823,0
+RGR.US,D,20250506,000000,33.9521,34.1156,32.8164,33.0161,267673,0
+RGR.US,D,20250507,000000,33.1349,33.2439,32.4316,32.6694,194628,0
+RGR.US,D,20250508,000000,32.8972,35.027,32.6892,35.017,347859,0
+RGR.US,D,20250509,000000,35.0113,35.0438,34.5119,34.6703,237482,0
+RGR.US,D,20250512,000000,35.1656,36.2355,35.1656,36.0473,245479,0
+RGR.US,D,20250513,000000,36.2751,37.1072,35.9896,36.6416,209616,0
+RGR.US,D,20250514,000000,36.4632,36.7852,36.0967,36.4038,208394,0
+RGR.US,D,20250515,000000,36.6416,36.8893,36.493,36.8397,130146,0
+RGR.US,D,20250516,000000,36.7899,36.9591,36.556,36.7402,177638,0
+RGR.US,D,20250519,000000,36.3918,36.7805,36.2451,36.6108,124318,0
+RGR.US,D,20250520,000000,36.2425,36.6482,35.9538,36.3719,154775,0
+RGR.US,D,20250521,000000,35.9836,36.1728,35.7746,35.7945,151001,0
+RGR.US,D,20250522,000000,35.7049,36.0411,35.4363,35.7049,159663,0
+RGR.US,D,20250523,000000,35.4561,35.685,35.1873,35.4959,171598,0
+RGR.US,D,20250527,000000,35.8244,36.1977,35.3366,36.1131,191255,0
+RGR.US,D,20250528,000000,36.1081,36.1081,35.5059,35.5059,133387,0
+RGR.US,D,20250529,000000,35.8343,36.0135,35.5755,35.8343,131320,0
+RGR.US,D,20250530,000000,35.8343,36.0633,35.6353,36.0334,243077,0
+RGR.US,D,20250602,000000,36.0036,36.0036,35.257,35.3765,230869,0
+RGR.US,D,20250603,000000,35.3366,35.802,35.2374,35.6253,162092,0
+RGR.US,D,20250604,000000,35.4611,35.8443,35.4611,35.5855,168544,0
+RGR.US,D,20250605,000000,35.4561,35.8244,35.3068,35.6054,146321,0
+RGR.US,D,20250606,000000,35.8244,36.0533,35.6054,35.7647,128940,0
+RGR.US,D,20250609,000000,35.8841,37.1682,35.7398,37.0885,263950,0
+RGR.US,D,20250610,000000,37.2329,38.064,37.0587,37.5464,185694,0
+RGR.US,D,20250611,000000,37.7455,38.0242,37.636,37.6659,131482,0
+RGR.US,D,20250612,000000,37.3921,37.6858,37.1284,37.6858,109208,0
+RGR.US,D,20250613,000000,37.4917,37.636,37.1035,37.3772,150998,0
+RGR.US,D,20250616,000000,37.4071,37.845,37.208,37.5066,135775,0
+RGR.US,D,20250617,000000,37.4071,37.4568,37.0089,37.0885,207285,0
+RGR.US,D,20250618,000000,37.2379,37.7206,36.979,37.5564,192994,0
+RGR.US,D,20250620,000000,37.1284,37.1284,36.0434,37.0388,484508,0
+RGR.US,D,20250623,000000,36.9349,37.0885,35.2869,35.7746,292926,0
+RGR.US,D,20250624,000000,35.8244,35.8493,35.3267,35.6154,304495,0
+RGR.US,D,20250625,000000,35.466,35.5935,35.2471,35.3864,201654,0
+RGR.US,D,20250626,000000,35.8742,36.2325,35.2769,35.9438,152184,0
+RGR.US,D,20250627,000000,36.0036,36.1827,35.4163,35.5656,296591,0
+RGR.US,D,20250630,000000,35.7199,35.9986,35.3615,35.7348,220664,0
+RGR.US,D,20250701,000000,35.6751,36.4715,35.6353,35.9239,116394,0
+RGR.US,D,20250702,000000,35.914,36.3818,35.7348,36.3719,134414,0
+RGR.US,D,20250703,000000,36.6506,36.6506,36.0334,36.3519,74822.3,0
+RGR.US,D,20250707,000000,36.133,36.2922,35.7696,35.904,146921,0
+RGR.US,D,20250708,000000,35.9737,36.2425,35.695,36.0334,261283,0
+RGR.US,D,20250709,000000,36.0832,36.0832,35.5656,35.695,128055,0
+RGR.US,D,20250710,000000,35.5326,36.1927,35.5326,35.6253,148335,0
+RGR.US,D,20250711,000000,35.4063,35.6751,35.3068,35.486,174539,0
+RGR.US,D,20250714,000000,35.3565,35.6552,35.1973,35.6054,172660,0
+RGR.US,D,20250715,000000,35.5371,35.7547,34.9982,34.9982,176326,0
+RGR.US,D,20250716,000000,35.0778,35.4959,35.0778,35.3565,155660,0
+RGR.US,D,20250717,000000,35.4212,35.695,35.3565,35.4461,144878,0
+RGR.US,D,20250718,000000,35.3366,35.5855,34.6697,34.6697,176754,0
+RGR.US,D,20250721,000000,34.9086,35.1674,34.6299,34.7693,240569,0
+RGR.US,D,20250722,000000,34.829,35.4262,34.8041,35.2471,208363,0
+RGR.US,D,20250723,000000,35.4561,36.1429,35.3765,36.1429,133970,0
+RGR.US,D,20250724,000000,36.0069,36.0069,34.9385,34.9385,121731,0
+RGR.US,D,20250725,000000,35.0778,35.1674,34.8489,35.1077,98116.4,0
+RGR.US,D,20250728,000000,35.1276,35.1475,34.6797,34.7195,136856,0
+RGR.US,D,20250729,000000,34.8389,35.048,34.7593,34.7593,132801,0
+RGR.US,D,20250730,000000,34.8688,35.1177,34.3014,34.4607,232948,0
+RGR.US,D,20250731,000000,33.6246,34.9385,32.6441,34.0028,486777,0
+RGR.US,D,20250801,000000,33.8435,34.0625,31.4944,31.6039,427061,0
+RGR.US,D,20250804,000000,32.0021,32.9178,31.6946,32.5893,373512,0
+RGR.US,D,20250805,000000,32.9079,33.4255,32.8332,33.2762,286997,0
+RGR.US,D,20250806,000000,33.2214,33.4224,32.9975,33.2563,199204,0
+RGR.US,D,20250807,000000,33.6146,33.6345,32.7138,33.097,194694,0
+RGR.US,D,20250808,000000,33.3309,33.6942,33.097,33.097,155045,0
+RGR.US,D,20250811,000000,33.1567,33.3757,32.6889,33.097,180496,0
+RGR.US,D,20250812,000000,33.5449,33.8286,33.2164,33.7639,187059,0
+RGR.US,D,20250813,000000,33.8435,34.7494,33.8236,34.7294,203219,0
+RGR.US,D,20250814,000000,34.391,34.7095,33.968,34.61,174881,0
+RGR.US,D,20250815,000000,34.64,34.87,34.19,34.24,281355,0
+RGR.US,D,20250818,000000,34.096,34.36,33.78,33.89,154753,0
+RGR.US,D,20250819,000000,33.945,34.53,33.54,34.16,162686,0
+RGR.US,D,20250820,000000,34.49,34.65,34.055,34.12,190219,0
+RGR.US,D,20250821,000000,33.925,34.175,33.7,34.02,119955,0
+RGR.US,D,20250822,000000,34.16,35,34.02,34.91,151346,0
+RGR.US,D,20250825,000000,34.795,35.07,34.505,34.98,127505,0
+RGR.US,D,20250826,000000,34.7593,35.1795,34.7593,35.07,153254,0
+RGR.US,D,20250827,000000,34.95,35.12,34.73,34.97,96850,0
+RGR.US,D,20250828,000000,34.8249,35.01,34.37,34.54,142653,0
+RGR.US,D,20250829,000000,34.535,34.8514,34.41,34.67,122297,0
+RGR.US,D,20250902,000000,34.5,34.71,34.36,34.51,120849,0
+RGR.US,D,20250903,000000,34.51,34.52,34.215,34.27,129782,0
+RGR.US,D,20250904,000000,34.355,34.96,34.245,34.93,151557,0
+RGR.US,D,20250905,000000,35,35.78,34.91,35.37,143211,0
+RGR.US,D,20250908,000000,35.325,35.875,34.95,35.63,143212,0
+RGR.US,D,20250909,000000,35.54,35.58,34.9,35.23,126764,0
+RGR.US,D,20250910,000000,35.05,36.625,34.415,36.29,540196,0
+RGR.US,D,20250911,000000,37.39,37.39,36.05,37.16,337233,0
+RGR.US,D,20250912,000000,36.89,37.574,36.55,37.15,222099,0
+RGR.US,D,20250915,000000,37.34,37.96,36.925,37.83,216461,0
+RGR.US,D,20250916,000000,37.99,39.9655,37.98,39.32,410467,0
+RGR.US,D,20250917,000000,39.345,39.765,39.1043,39.22,286655,0
+RGR.US,D,20250918,000000,39.305,39.595,39.01,39.29,192645,0
+RGR.US,D,20250919,000000,39.3923,40,38.972,39.73,689963,0
+RGR.US,D,20250922,000000,39.87,40.685,39.42,40.36,336950,0
+RGR.US,D,20250923,000000,40.6406,43.2,40.615,42.37,480661,0
+RGR.US,D,20250924,000000,42.485,42.54,41.74,42.19,318644,0
+RGR.US,D,20250925,000000,42.11,42.115,41.3,41.78,168223,0
+RGR.US,D,20250926,000000,41.7958,43.59,41.7958,43.37,230166,0
+RGR.US,D,20250929,000000,43.37,45.33,42.52,42.77,649090,0
+RGR.US,D,20250930,000000,42.585,43.71,42.15,43.47,298439,0
+RGR.US,D,20251001,000000,43.39,44.045,42.62,44.01,200259,0
+RGR.US,D,20251002,000000,43.95,44.4199,43.7,44.21,191674,0
+RGR.US,D,20251003,000000,44.355,44.9,44.355,44.54,184061,0
+RGR.US,D,20251006,000000,44.59,45.225,44.45,45.05,199453,0
+RGR.US,D,20251007,000000,44.885,45.34,44.5301,45.27,172049,0
+RGR.US,D,20251008,000000,45.3748,46.67,45.355,46.66,164415,0
+RGR.US,D,20251009,000000,46.66,46.66,46.0201,46.42,157511,0
+RGR.US,D,20251010,000000,46.42,46.7,45.23,45.24,175236,0
+RGR.US,D,20251013,000000,45.605,46.39,45.52,46.34,152037,0
+RGR.US,D,20251014,000000,45.7001,47.28,45.7001,47.13,130294,0
+RGR.US,D,20251015,000000,47.57,48.21,45.67,46.64,222144,0
+RGR.US,D,20251016,000000,46.86,46.98,45.94,45.94,166295,0
+RGR.US,D,20251017,000000,45.8,45.91,44.4125,44.66,162882,0
+RGR.US,D,20251020,000000,44.78,44.88,43.54,44.52,179604,0
+RGR.US,D,20251021,000000,44.51,44.8,43.89,44.25,139832,0
+RGR.US,D,20251022,000000,44.2554,45.07,43.59,44.95,149613,0
+RGR.US,D,20251023,000000,44.78,46.27,44.78,46.11,164681,0
+RGR.US,D,20251024,000000,46.235,47.055,46.013,46.96,129227,0
+RGR.US,D,20251027,000000,47.34,47.5,46.02,46.8,202547,0
+RGR.US,D,20251028,000000,46.67,46.835,45.33,45.36,144808,0
+RGR.US,D,20251029,000000,45.3952,45.75,43.93,44.12,153930,0
+RGR.US,D,20251030,000000,43.975,44.075,43.19,43.68,155639,0
+RGR.US,D,20251031,000000,43.2,43.37,42.35,42.41,221820,0
+RGR.US,D,20251103,000000,41.9,42.125,40.93,41.32,196930,0
+RGR.US,D,20251104,000000,40.83,41.895,40.7958,41.7,143878,0
+RGR.US,D,20251105,000000,41.735,44.15,41.4111,43.86,192557,0
+RGR.US,D,20251106,000000,41.69,41.69,35.01,35.17,435911,0
+RGR.US,D,20251107,000000,35.065,35.17,33.54,33.94,346262,0
+RGR.US,D,20251110,000000,34.53,34.7975,32.86,33.01,275645,0
+RGR.US,D,20251111,000000,33,33.265,31.71,31.76,286233,0
+RGR.US,D,20251112,000000,31.72,32.25,31.19,31.37,254886,0
+RGR.US,D,20251113,000000,31.3,31.47,30.69,30.76,272330,0
+RGR.US,D,20251114,000000,31.155,31.76,30.685,31.26,271060,0
+RGR.US,D,20251117,000000,31.13,31.33,30.095,30.27,352897,0
+RGR.US,D,20251118,000000,30.23,30.81,30,30.78,237580,0
+RGR.US,D,20251119,000000,30.6449,30.89,29.275,29.36,313800,0
+RGR.US,D,20251120,000000,29.855,29.91,28.74,28.81,301240,0
+RGR.US,D,20251121,000000,28.5,29.75,28.33,29.42,357398,0
+RGR.US,D,20251124,000000,29.24,29.69,28.7,29.59,361287,0
+RGR.US,D,20251125,000000,29.635,29.96,29.4,29.94,207238,0
+RGR.US,D,20251126,000000,30,30.69,29.79,30.13,269515,0
+RGR.US,D,20251128,000000,29.95,30.26,29.8268,30.12,138499,0
+RGR.US,D,20251201,000000,29.945,30.0709,29.29,29.71,271105,0
+RGR.US,D,20251202,000000,29.855,31.11,29.4,30.54,293069,0
+RGR.US,D,20251203,000000,30.61,31.729,30.51,31.44,251727,0
+RGR.US,D,20251204,000000,31.31,32.51,31,32.22,271714,0
+RGR.US,D,20251205,000000,32.4,33.94,32.39,33.55,353789,0
+RGR.US,D,20251208,000000,33.49,33.95,31.5,32.54,644273,0
+RGR.US,D,20251209,000000,32.48,32.995,32.12,32.3,306371,0
+RGR.US,D,20251210,000000,32.515,33.13,32.04,32.95,270134,0
+RGR.US,D,20251211,000000,32.87,33.72,32.59,33.45,334162,0
+RGR.US,D,20251212,000000,33.11,33.55,32.36,32.73,265548,0
+RGR.US,D,20251215,000000,32.65,32.93,32.18,32.52,321345,0
+RGR.US,D,20251216,000000,32.38,32.83,31.86,31.94,285691,0
+RGR.US,D,20251217,000000,31.715,32.07,31.0375,31.63,301983,0
+RGR.US,D,20251218,000000,31.995,31.995,30.93,31.52,275032,0
+RGR.US,D,20251219,000000,31.48,32.31,31.155,32.02,3619435,0
+RGR.US,D,20251222,000000,31.755,33.01,31.57,32.04,347449,0
+RGR.US,D,20251223,000000,31.98,32.91,31.98,32.27,333365,0
+RGR.US,D,20251224,000000,32.44,32.605,32.07,32.52,159572,0
+RGR.US,D,20251226,000000,32.405,32.66,32.05,32.26,189769,0
+RGR.US,D,20251229,000000,32.3,32.85,32.06,32.58,207660,0
+RGR.US,D,20251230,000000,32.205,32.89,32.15,32.56,250820,0
+RGR.US,D,20251231,000000,32.6,32.8,32.09,32.65,226976,0
+RGR.US,D,20260102,000000,32.8001,33.59,32.55,33.47,181525,0
+RGR.US,D,20260105,000000,33.47,35.44,33.47,34.04,303850,0
+RGR.US,D,20260106,000000,33.72,35.06,33.72,35.06,242975,0
+RGR.US,D,20260107,000000,35.06,35.44,34.0601,35.13,205736,0
+RGR.US,D,20260108,000000,34.89,36.63,34.45,36.43,208903,0
+RGR.US,D,20260109,000000,36.725,37.323,36.29,37.18,230093,0
+RGR.US,D,20260112,000000,36.77,37.04,36.37,36.83,246389,0
+RGR.US,D,20260113,000000,37.48,37.98,37.01,37.01,268718,0
+RGR.US,D,20260114,000000,37.11,38.481,36.71,38.14,329179,0
+RGR.US,D,20260115,000000,38.21,38.47,37.86,38.31,196367,0
+RGR.US,D,20260116,000000,38.22,38.47,37.6852,37.74,253125,0
+RGR.US,D,20260120,000000,37.25,38.06,36.86,37.61,139285,0
+RGR.US,D,20260121,000000,37.67,38.19,37.175,37.89,169101,0
+RGR.US,D,20260122,000000,37.98,38.22,37.21,37.45,132382,0
+RGR.US,D,20260123,000000,37.72,37.97,37.06,37.44,110917,0
+RGR.US,D,20260126,000000,37.63,38.7,37.59,37.89,211139,0
+RGR.US,D,20260127,000000,37.83,38.22,37.1691,37.96,151039,0
+RGR.US,D,20260128,000000,38.4,38.4,37.105,37.52,271797,0
+RGR.US,D,20260129,000000,37.46,37.5,36.18,37.05,187880,0
+RGR.US,D,20260130,000000,37.0908,37.0908,36.18,36.69,160192,0
+RGR.US,D,20260202,000000,36.425,37.11,36.2036,36.77,130257,0
+RGR.US,D,20260203,000000,36.9,37.82,36.44,37.79,202090,0
+RGR.US,D,20260204,000000,37.95,38.5,37.4887,37.85,159303,0
+RGR.US,D,20260205,000000,37.82,38.47,37.355,38.03,207905,0
+RGR.US,D,20260206,000000,38.36,38.72,38.12,38.33,114410,0
+RGR.US,D,20260209,000000,38.5,38.98,37.47,38.43,154222,0
+RGR.US,D,20260210,000000,38.636,38.73,37.9,37.98,100380,0
+RGR.US,D,20260211,000000,38.23,38.4,37.26,37.94,124522,0
+RGR.US,D,20260212,000000,38.275,38.275,37.15,37.16,217279,0
+RGR.US,D,20260213,000000,37.16,37.93,36.84,37.48,102169,0
+RGR.US,D,20260217,000000,37.54,37.61,36.41,36.91,171630,0
+RGR.US,D,20260218,000000,37.09,37.84,36.94,37.6,106364,0
diff --git a/daily/us/nyse stocks/2/rhi.us.txt b/daily/us/nyse stocks/2/rhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a033522db2a4600118ad2ff8acb68774088bd27f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rhi.us.txt	
@@ -0,0 +1,8519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RHI.US,D,19920310,000000,0.924926,0.924926,0.924926,0.924926,221223.45606438,0
+RHI.US,D,19920312,000000,0.924926,0.924926,0.916854,0.924926,13541.327927219,0
+RHI.US,D,19920316,000000,0.924926,0.924926,0.924926,0.924926,6022.3193985612,0
+RHI.US,D,19920317,000000,0.916854,0.916854,0.916854,0.916854,33105.991335233,0
+RHI.US,D,19920318,000000,0.916854,0.916854,0.916854,0.916854,24077.084607441,0
+RHI.US,D,19920320,000000,0.924926,0.924926,0.916854,0.916854,9032.9710567251,0
+RHI.US,D,19920323,000000,0.916854,0.916854,0.893038,0.893038,120390.50344839,0
+RHI.US,D,19920324,000000,0.893038,0.893038,0.893038,0.893038,1504.8177879651,0
+RHI.US,D,19920325,000000,0.885165,0.893038,0.885165,0.893038,81266.257043518,0
+RHI.US,D,19920326,000000,0.908883,0.908883,0.893038,0.908883,43640.731933222,0
+RHI.US,D,19920327,000000,0.924926,0.924926,0.916854,0.916854,81266.257043518,0
+RHI.US,D,19920330,000000,0.916854,0.916854,0.916854,0.916854,24077.084607441,0
+RHI.US,D,19920331,000000,0.916854,0.924926,0.916854,0.924926,97817.220546667,0
+RHI.US,D,19920401,000000,0.924926,0.924926,0.908883,0.916854,90293.131606842,0
+RHI.US,D,19920402,000000,0.916854,0.916854,0.908883,0.908883,10532.708433522,0
+RHI.US,D,19920403,000000,0.908883,0.908883,0.908883,0.908883,72232.269904559,0
+RHI.US,D,19920406,000000,0.908883,0.908883,0.908883,0.908883,31602.189629501,0
+RHI.US,D,19920407,000000,0.893038,0.893038,0.893038,0.893038,15049.193961885,0
+RHI.US,D,19920408,000000,0.877193,0.877193,0.861151,0.869221,82769.042667015,0
+RHI.US,D,19920409,000000,0.877193,0.877193,0.877193,0.877193,6022.3193985612,0
+RHI.US,D,19920410,000000,0.869221,0.869221,0.869221,0.869221,33105.991335233,0
+RHI.US,D,19920413,000000,0.869221,0.877193,0.869221,0.877193,4513.4372816617,0
+RHI.US,D,19920414,000000,0.869221,0.869221,0.869221,0.869221,7523.072857592,0
+RHI.US,D,19920415,000000,0.869221,0.869221,0.853178,0.853178,24077.084607441,0
+RHI.US,D,19920416,000000,0.853178,0.853178,0.853178,0.853178,9032.9710567251,0
+RHI.US,D,19920420,000000,0.853178,0.853178,0.853178,0.853178,52670.654743246,0
+RHI.US,D,19920421,000000,0.853178,0.853178,0.853178,0.853178,24077.084607441,0
+RHI.US,D,19920422,000000,0.845109,0.845109,0.845109,0.845109,7523.072857592,0
+RHI.US,D,19920423,000000,0.837433,0.837433,0.837433,0.837433,21069.481195978,0
+RHI.US,D,19920424,000000,0.837433,0.837433,0.837433,0.837433,7523.072857592,0
+RHI.US,D,19920427,000000,0.837433,0.837433,0.837433,0.837433,15049.193961885,0
+RHI.US,D,19920428,000000,0.837433,0.837433,0.837433,0.837433,1504.8177879651,0
+RHI.US,D,19920429,000000,0.837433,0.837433,0.837433,0.837433,12041.590550422,0
+RHI.US,D,19920430,000000,0.837433,0.837433,0.837433,0.837433,34613.857369898,0
+RHI.US,D,19920501,000000,0.837433,0.845109,0.837433,0.845109,19560.59907908,0
+RHI.US,D,19920504,000000,0.837433,0.845109,0.837433,0.845109,33105.991335233,0
+RHI.US,D,19920505,000000,0.837433,0.837433,0.837433,0.837433,15049.193961885,0
+RHI.US,D,19920506,000000,0.837433,0.837433,0.829362,0.829362,40632.112439525,0
+RHI.US,D,19920507,000000,0.837433,0.837433,0.837433,0.837433,1504.8177879651,0
+RHI.US,D,19920508,000000,0.829362,0.829362,0.829362,0.829362,25582.91847764,0
+RHI.US,D,19920511,000000,0.821292,0.821292,0.821292,0.821292,3007.603411463,0
+RHI.US,D,19920512,000000,0.821292,0.821292,0.81332,0.81332,120390.50344839,0
+RHI.US,D,19920513,000000,0.821292,0.821292,0.81332,0.81332,33105.991335233,0
+RHI.US,D,19920515,000000,0.81332,0.81332,0.81332,0.81332,39132.375062728,0
+RHI.US,D,19920518,000000,0.81332,0.81332,0.805053,0.81332,46652.39967362,0
+RHI.US,D,19920519,000000,0.81332,0.81332,0.81332,0.81332,10532.708433522,0
+RHI.US,D,19920521,000000,0.821292,0.821292,0.821292,0.821292,543270.72000465,0
+RHI.US,D,19920522,000000,0.81332,0.81332,0.81332,0.81332,27090.784512306,0
+RHI.US,D,19920526,000000,0.81332,0.81332,0.81332,0.81332,21069.481195978,0
+RHI.US,D,19920527,000000,0.81332,0.81332,0.805053,0.805053,16556.043914317,0
+RHI.US,D,19920528,000000,0.805053,0.805053,0.805053,0.805053,13541.327927219,0
+RHI.US,D,19920529,000000,0.805053,0.805053,0.805053,0.805053,3007.603411463,0
+RHI.US,D,19920601,000000,0.805053,0.805053,0.805053,0.805053,7523.072857592,0
+RHI.US,D,19920602,000000,0.797573,0.797573,0.797573,0.797573,10532.708433522,0
+RHI.US,D,19920603,000000,0.797573,0.797573,0.797573,0.797573,27090.784512306,0
+RHI.US,D,19920604,000000,0.797573,0.797573,0.797573,0.797573,64711.229211434,0
+RHI.US,D,19920605,000000,0.797573,0.797573,0.797573,0.797573,3007.603411463,0
+RHI.US,D,19920608,000000,0.797573,0.797573,0.797573,0.797573,18060.861702282,0
+RHI.US,D,19920609,000000,0.797573,0.797573,0.797573,0.797573,7523.072857592,0
+RHI.US,D,19920610,000000,0.797573,0.797573,0.797573,0.797573,4513.4372816617,0
+RHI.US,D,19920615,000000,0.797573,0.797573,0.797573,0.797573,3007.603411463,0
+RHI.US,D,19920616,000000,0.789504,0.789504,0.789504,0.789504,12041.590550422,0
+RHI.US,D,19920617,000000,0.789504,0.789504,0.789504,0.789504,1504.8177879651,0
+RHI.US,D,19920618,000000,0.789504,0.789504,0.789504,0.789504,13541.327927219,0
+RHI.US,D,19920619,000000,0.797573,0.797573,0.789504,0.789504,16556.043914317,0
+RHI.US,D,19920622,000000,0.781334,0.789504,0.781334,0.789504,13541.327927219,0
+RHI.US,D,19920623,000000,0.781334,0.781334,0.781334,0.781334,19560.59907908,0
+RHI.US,D,19920624,000000,0.781334,0.789504,0.781334,0.789504,6022.3193985612,0
+RHI.US,D,19920625,000000,0.789504,0.789504,0.781334,0.781334,28589.50580687,0
+RHI.US,D,19920629,000000,0.765489,0.765489,0.765489,0.765489,69228.73082203,0
+RHI.US,D,19920630,000000,0.765489,0.765489,0.765489,0.765489,64711.229211434,0
+RHI.US,D,19920701,000000,0.765489,0.765489,0.765489,0.765489,3007.603411463,0
+RHI.US,D,19920706,000000,0.757419,0.77356,0.757419,0.765489,126414.85501141,0
+RHI.US,D,19920707,000000,0.757419,0.757419,0.757419,0.757419,18060.861702282,0
+RHI.US,D,19920708,000000,0.757419,0.757419,0.757419,0.757419,3007.603411463,0
+RHI.US,D,19920709,000000,0.757419,0.757419,0.749546,0.749546,177579.67588445,0
+RHI.US,D,19920710,000000,0.749546,0.749546,0.741574,0.741574,55678.258154709,0
+RHI.US,D,19920713,000000,0.741574,0.741574,0.741574,0.741574,4513.4372816617,0
+RHI.US,D,19920714,000000,0.709786,0.733701,0.709786,0.733701,216701.89012484,0
+RHI.US,D,19920715,000000,0.733701,0.733701,0.733701,0.733701,22574.298983944,0
+RHI.US,D,19920716,000000,0.733701,0.733701,0.733701,0.733701,9032.9710567251,0
+RHI.US,D,19920720,000000,0.733701,0.733701,0.733701,0.733701,3007.603411463,0
+RHI.US,D,19920722,000000,0.725335,0.725335,0.725335,0.725335,4513.4372816617,0
+RHI.US,D,19920723,000000,0.725335,0.725335,0.725335,0.725335,31602.189629501,0
+RHI.US,D,19920724,000000,0.733701,0.733701,0.725335,0.725335,3007.603411463,0
+RHI.US,D,19920727,000000,0.71756,0.71756,0.71756,0.71756,33105.991335233,0
+RHI.US,D,19920728,000000,0.71756,0.71756,0.71756,0.71756,24077.084607441,0
+RHI.US,D,19920729,000000,0.701518,0.701518,0.701518,0.701518,100825.84004036,0
+RHI.US,D,19920730,000000,0.701518,0.701518,0.701518,0.701518,3007.603411463,0
+RHI.US,D,19920731,000000,0.685673,0.701518,0.677406,0.701518,469524.48757202,0
+RHI.US,D,19920803,000000,0.677406,0.677406,0.677406,0.677406,233258.9501214,0
+RHI.US,D,19920804,000000,0.701518,0.709786,0.701518,0.701518,227238.6628873,0
+RHI.US,D,19920805,000000,0.701518,0.71756,0.701518,0.71756,60198.808012006,0
+RHI.US,D,19920806,000000,0.71756,0.71756,0.71756,0.71756,60198.808012006,0
+RHI.US,D,19920807,000000,0.709786,0.709786,0.709786,0.709786,15049.193961885,0
+RHI.US,D,19920811,000000,0.709786,0.71756,0.709786,0.71756,10532.708433522,0
+RHI.US,D,19920812,000000,0.71756,0.71756,0.71756,0.71756,34613.857369898,0
+RHI.US,D,19920817,000000,0.733701,0.733701,0.733701,0.733701,18060.861702282,0
+RHI.US,D,19920818,000000,0.733701,0.749546,0.733701,0.749546,234765.80007383,0
+RHI.US,D,19920819,000000,0.741574,0.741574,0.741574,0.741574,33105.991335233,0
+RHI.US,D,19920821,000000,0.741574,0.741574,0.741574,0.741574,4513.4372816617,0
+RHI.US,D,19920824,000000,0.741574,0.741574,0.741574,0.741574,42139.978474191,0
+RHI.US,D,19920825,000000,0.741574,0.741574,0.741574,0.741574,24077.084607441,0
+RHI.US,D,19920826,000000,0.741574,0.741574,0.741574,0.741574,34613.857369898,0
+RHI.US,D,19920827,000000,0.741574,0.741574,0.741574,0.741574,30097.371841536,0
+RHI.US,D,19920828,000000,0.733701,0.733701,0.733701,0.733701,43640.731933222,0
+RHI.US,D,19920831,000000,0.733701,0.733701,0.733701,0.733701,30097.371841536,0
+RHI.US,D,19920901,000000,0.733701,0.741574,0.733701,0.741574,236268.58569732,0
+RHI.US,D,19920902,000000,0.725335,0.733701,0.725335,0.733701,97817.220546667,0
+RHI.US,D,19920903,000000,0.733701,0.733701,0.733701,0.733701,33105.991335233,0
+RHI.US,D,19920904,000000,0.733701,0.733701,0.733701,0.733701,30097.371841536,0
+RHI.US,D,19920908,000000,0.741574,0.741574,0.741574,0.741574,30097.371841536,0
+RHI.US,D,19920909,000000,0.733701,0.733701,0.733701,0.733701,40632.112439525,0
+RHI.US,D,19920910,000000,0.733701,0.733701,0.733701,0.733701,9032.9710567251,0
+RHI.US,D,19920911,000000,0.733701,0.733701,0.733701,0.733701,1504.8177879651,0
+RHI.US,D,19920914,000000,0.733701,0.733701,0.733701,0.733701,985707.47131106,0
+RHI.US,D,19920915,000000,0.741574,0.749546,0.741574,0.749546,90293.131606842,0
+RHI.US,D,19920916,000000,0.749546,0.749546,0.749546,0.749546,39132.375062728,0
+RHI.US,D,19920917,000000,0.749546,0.749546,0.749546,0.749546,24077.084607441,0
+RHI.US,D,19920918,000000,0.757419,0.757419,0.757419,0.757419,6022.3193985612,0
+RHI.US,D,19920923,000000,0.757419,0.765489,0.757419,0.765489,168545.68874549,0
+RHI.US,D,19920924,000000,0.765489,0.765489,0.765489,0.765489,4513.4372816617,0
+RHI.US,D,19920925,000000,0.765489,0.765489,0.765489,0.765489,10532.708433522,0
+RHI.US,D,19920928,000000,0.77356,0.77356,0.757419,0.757419,58687.89373064,0
+RHI.US,D,19920929,000000,0.765489,0.765489,0.765489,0.765489,31602.189629501,0
+RHI.US,D,19920930,000000,0.765489,0.781334,0.765489,0.77356,111363.62888505,0
+RHI.US,D,19921001,000000,0.781334,0.789504,0.77356,0.789504,33105.991335233,0
+RHI.US,D,19921002,000000,0.789504,0.805053,0.789504,0.805053,236268.58569732,0
+RHI.US,D,19921005,000000,0.805053,0.805053,0.805053,0.805053,33105.991335233,0
+RHI.US,D,19921006,000000,0.805053,0.805053,0.805053,0.805053,19560.59907908,0
+RHI.US,D,19921007,000000,0.797573,0.797573,0.797573,0.797573,16556.043914317,0
+RHI.US,D,19921008,000000,0.797573,0.81332,0.797573,0.81332,165538.08533403,0
+RHI.US,D,19921009,000000,0.81332,0.81332,0.81332,0.81332,36115.626911162,0
+RHI.US,D,19921012,000000,0.81332,0.81332,0.81332,0.81332,22574.298983944,0
+RHI.US,D,19921013,000000,0.81332,0.81332,0.81332,0.81332,15049.193961885,0
+RHI.US,D,19921014,000000,0.829362,0.845109,0.829362,0.845109,75246.985891658,0
+RHI.US,D,19921015,000000,0.845109,0.845109,0.845109,0.845109,15049.193961885,0
+RHI.US,D,19921016,000000,0.861151,0.885165,0.861151,0.861151,720849.37980686,0
+RHI.US,D,19921019,000000,0.861151,0.861151,0.861151,0.861151,30097.371841536,0
+RHI.US,D,19921020,000000,0.853178,0.861151,0.853178,0.861151,78251.541056419,0
+RHI.US,D,19921021,000000,0.861151,0.861151,0.853178,0.861151,931533.01486209,0
+RHI.US,D,19921022,000000,0.861151,0.861151,0.861151,0.861151,100825.84004036,0
+RHI.US,D,19921023,000000,0.861151,0.861151,0.861151,0.861151,120390.50344839,0
+RHI.US,D,19921026,000000,0.861151,0.877193,0.861151,0.877193,36115.626911162,0
+RHI.US,D,19921027,000000,0.893038,0.893038,0.885165,0.885165,91797.949394806,0
+RHI.US,D,19921028,000000,0.885165,0.893038,0.885165,0.893038,31602.189629501,0
+RHI.US,D,19921030,000000,0.908883,0.908883,0.908883,0.908883,93301.751100537,0
+RHI.US,D,19921102,000000,0.893038,0.916854,0.893038,0.916854,151993.70916011,0
+RHI.US,D,19921103,000000,0.916854,0.924926,0.916854,0.924926,162526.41759364,0
+RHI.US,D,19921104,000000,0.916854,0.932996,0.916854,0.932996,239278.22127326,0
+RHI.US,D,19921105,000000,0.932996,0.940672,0.932996,0.932996,179080.42934348,0
+RHI.US,D,19921106,000000,0.932996,0.949037,0.932996,0.949037,228745.51283973,0
+RHI.US,D,19921109,000000,0.949037,0.949037,0.932996,0.932996,105341.3094865,0
+RHI.US,D,19921110,000000,0.940672,0.964784,0.940672,0.964784,51164.820873047,0
+RHI.US,D,19921111,000000,0.964784,0.964784,0.956715,0.956715,19560.59907908,0
+RHI.US,D,19921112,000000,0.956715,0.956715,0.956715,0.956715,30097.371841536,0
+RHI.US,D,19921116,000000,0.949037,0.949037,0.940672,0.940672,52670.654743246,0
+RHI.US,D,19921117,000000,0.932996,0.940672,0.924926,0.924926,108355.00939136,0
+RHI.US,D,19921119,000000,0.924926,0.924926,0.924926,0.924926,19560.59907908,0
+RHI.US,D,19921120,000000,0.924926,0.924926,0.924926,0.924926,7523.072857592,0
+RHI.US,D,19921123,000000,0.924926,0.924926,0.924926,0.924926,7523.072857592,0
+RHI.US,D,19921124,000000,0.932996,0.932996,0.932996,0.932996,15049.193961885,0
+RHI.US,D,19921125,000000,0.924926,0.932996,0.924926,0.932996,4513.4372816617,0
+RHI.US,D,19921201,000000,0.924926,0.924926,0.924926,0.924926,3007.603411463,0
+RHI.US,D,19921202,000000,0.916854,0.916854,0.908883,0.908883,78251.541056419,0
+RHI.US,D,19921203,000000,0.908883,0.908883,0.908883,0.908883,15049.193961885,0
+RHI.US,D,19921204,000000,0.908883,0.908883,0.908883,0.908883,30097.371841536,0
+RHI.US,D,19921207,000000,0.908883,0.908883,0.908883,0.908883,4513.4372816617,0
+RHI.US,D,19921208,000000,0.908883,0.908883,0.908883,0.908883,3007.603411463,0
+RHI.US,D,19921209,000000,0.908883,0.908883,0.908883,0.908883,7523.072857592,0
+RHI.US,D,19921210,000000,0.908883,0.908883,0.908883,0.908883,1504.8177879651,0
+RHI.US,D,19921214,000000,0.893038,0.893038,0.893038,0.893038,103838.523863,0
+RHI.US,D,19921215,000000,0.893038,0.893038,0.893038,0.893038,16556.043914317,0
+RHI.US,D,19921216,000000,0.908883,0.908883,0.893038,0.893038,30097.371841536,0
+RHI.US,D,19921217,000000,0.893038,0.893038,0.893038,0.893038,18060.861702282,0
+RHI.US,D,19921218,000000,0.877193,0.885165,0.869221,0.869221,3711075.7529108,0
+RHI.US,D,19921221,000000,0.861151,0.861151,0.853178,0.853178,94807.584970736,0
+RHI.US,D,19921222,000000,0.861151,0.861151,0.861151,0.861151,30097.371841536,0
+RHI.US,D,19921223,000000,0.861151,0.861151,0.853178,0.853178,1396543.0490702,0
+RHI.US,D,19921224,000000,0.853178,0.853178,0.853178,0.853178,75246.985891658,0
+RHI.US,D,19921228,000000,0.845109,0.845109,0.845109,0.845109,4513.4372816617,0
+RHI.US,D,19921229,000000,0.845109,0.845109,0.845109,0.845109,127915.60847044,0
+RHI.US,D,19921230,000000,0.837433,0.853178,0.837433,0.853178,436420.52840126,0
+RHI.US,D,19921231,000000,0.861151,0.877193,0.861151,0.877193,257335.01864661,0
+RHI.US,D,19930104,000000,0.869221,0.877193,0.869221,0.877193,200147.878375,0
+RHI.US,D,19930105,000000,0.885165,0.885165,0.877193,0.877193,13541.327927219,0
+RHI.US,D,19930106,000000,0.877193,0.877193,0.877193,0.877193,171555.32432143,0
+RHI.US,D,19930107,000000,0.869221,0.877193,0.837433,0.837433,582392.93424504,0
+RHI.US,D,19930108,000000,0.837433,0.861151,0.837433,0.861151,239278.22127326,0
+RHI.US,D,19930111,000000,0.861151,0.869221,0.861151,0.869221,173060.14210939,0
+RHI.US,D,19930112,000000,0.877193,0.877193,0.861151,0.861151,385251.64319928,0
+RHI.US,D,19930113,000000,0.861151,0.861151,0.861151,0.861151,75246.985891658,0
+RHI.US,D,19930114,000000,0.869221,0.869221,0.869221,0.869221,15049.193961885,0
+RHI.US,D,19930115,000000,0.877193,0.885165,0.861151,0.861151,64711.229211434,0
+RHI.US,D,19930118,000000,0.869221,0.869221,0.861151,0.861151,31602.189629501,0
+RHI.US,D,19930119,000000,0.869221,0.869221,0.869221,0.869221,15049.193961885,0
+RHI.US,D,19930120,000000,0.869221,0.869221,0.861151,0.861151,49665.08349625,0
+RHI.US,D,19930121,000000,0.861151,0.861151,0.861151,0.861151,495109.43821413,0
+RHI.US,D,19930122,000000,0.861151,0.861151,0.861151,0.861151,19560.59907908,0
+RHI.US,D,19930125,000000,0.869221,0.869221,0.869221,0.869221,64711.229211434,0
+RHI.US,D,19930126,000000,0.869221,0.869221,0.869221,0.869221,129420.4262584,0
+RHI.US,D,19930127,000000,0.869221,0.869221,0.861151,0.869221,1571111.0572142,0
+RHI.US,D,19930128,000000,0.869221,0.869221,0.869221,0.869221,920999.29034633,0
+RHI.US,D,19930129,000000,0.869221,0.869221,0.861151,0.869221,109857.79501485,0
+RHI.US,D,19930201,000000,0.869221,0.869221,0.869221,0.869221,18060.861702282,0
+RHI.US,D,19930202,000000,0.885165,1.01282,0.885165,1.00493,1262608.1694479,0
+RHI.US,D,19930203,000000,1.02049,1.05238,1.02049,1.0447,546274.25908717,0
+RHI.US,D,19930204,000000,1.06064,1.06064,1.0447,1.06064,257335.01864661,0
+RHI.US,D,19930205,000000,1.05238,1.12441,1.05238,1.08456,835219.59602115,0
+RHI.US,D,19930208,000000,1.10857,1.10857,1.07649,1.08456,123401.15510654,0
+RHI.US,D,19930209,000000,1.08456,1.08456,1.06064,1.06064,230248.29846324,0
+RHI.US,D,19930210,000000,1.05238,1.05238,1.03664,1.03664,63205.395341235,0
+RHI.US,D,19930211,000000,1.0447,1.0447,1.0447,1.0447,927011.44892255,0
+RHI.US,D,19930212,000000,1.0447,1.0447,1.03664,1.0447,1005265.0221434,0
+RHI.US,D,19930216,000000,1.0447,1.0447,1.02049,1.02049,58687.89373064,0
+RHI.US,D,19930217,000000,1.02049,1.02049,1.02049,1.02049,19560.59907908,0
+RHI.US,D,19930218,000000,1.02049,1.02049,1.01282,1.02049,58687.89373064,0
+RHI.US,D,19930219,000000,1.00493,1.00493,0.972854,0.980825,136944.51519822,0
+RHI.US,D,19930222,000000,0.980825,0.980825,0.972854,0.972854,70730.500363295,0
+RHI.US,D,19930223,000000,0.964784,0.964784,0.940672,0.956715,108355.00939136,0
+RHI.US,D,19930224,000000,0.964784,0.972854,0.956715,0.964784,155007.40906498,0
+RHI.US,D,19930226,000000,0.956715,0.956715,0.956715,0.956715,6022.3193985612,0
+RHI.US,D,19930301,000000,0.949037,0.949037,0.949037,0.949037,18060.861702282,0
+RHI.US,D,19930302,000000,0.940672,0.956715,0.940672,0.956715,54177.504695678,0
+RHI.US,D,19930303,000000,0.949037,0.964784,0.949037,0.964784,212190.48500765,0
+RHI.US,D,19930304,000000,0.964784,0.964784,0.964784,0.964784,33105.991335233,0
+RHI.US,D,19930305,000000,0.980825,1.05238,0.980825,1.05238,1276152.5456218,0
+RHI.US,D,19930308,000000,1.1004,1.11625,1.1004,1.10857,2075253.466485,0
+RHI.US,D,19930309,000000,1.11625,1.12441,1.10857,1.11625,2078265.1342255,0
+RHI.US,D,19930310,000000,1.11625,1.12441,1.11625,1.12441,34613.857369898,0
+RHI.US,D,19930311,000000,1.12441,1.13229,1.12441,1.13229,141457.95247989,0
+RHI.US,D,19930312,000000,1.13229,1.20404,1.13229,1.20404,836721.36556241,0
+RHI.US,D,19930315,000000,1.19606,1.20404,1.17225,1.19606,1000752.600944,0
+RHI.US,D,19930316,000000,1.19606,1.19606,1.17225,1.17225,165538.08533403,0
+RHI.US,D,19930317,000000,1.16448,1.18829,1.16448,1.17992,401807.68711359,0
+RHI.US,D,19930318,000000,1.17225,1.18829,1.17225,1.17992,60198.808012006,0
+RHI.US,D,19930319,000000,1.17992,1.17992,1.14834,1.15611,153497.51086584,0
+RHI.US,D,19930322,000000,1.15611,1.18829,1.15611,1.18829,99322.038334632,0
+RHI.US,D,19930323,000000,1.19606,1.19606,1.17225,1.17992,331080.234997,0
+RHI.US,D,19930324,000000,1.18829,1.18829,1.17225,1.17225,117382.90003692,0
+RHI.US,D,19930325,000000,1.17225,1.17225,1.16448,1.16448,597444.16037138,0
+RHI.US,D,19930326,000000,1.16448,1.16448,1.15611,1.15611,54177.504695678,0
+RHI.US,D,19930329,000000,1.15611,1.15611,1.13229,1.13229,177579.67588445,0
+RHI.US,D,19930330,000000,1.11625,1.11625,1.11625,1.11625,28589.50580687,0
+RHI.US,D,19930331,000000,1.11625,1.11625,1.10857,1.10857,132429.0457521,0
+RHI.US,D,19930401,000000,1.11625,1.14036,1.11625,1.13229,142960.73810338,0
+RHI.US,D,19930402,000000,1.12441,1.13229,1.11625,1.13229,87285.528195378,0
+RHI.US,D,19930405,000000,1.12441,1.12441,1.11625,1.11625,303990.46656692,0
+RHI.US,D,19930406,000000,1.12441,1.13229,1.12441,1.13229,39132.375062728,0
+RHI.US,D,19930407,000000,1.13229,1.14834,1.13229,1.14036,862304.28404005,0
+RHI.US,D,19930408,000000,1.14834,1.14834,1.14036,1.14036,10532.708433522,0
+RHI.US,D,19930413,000000,1.14036,1.14036,1.14036,1.14036,18060.861702282,0
+RHI.US,D,19930414,000000,1.14834,1.14834,1.14036,1.14036,3007.603411463,0
+RHI.US,D,19930415,000000,1.13229,1.14036,1.13229,1.13229,171555.32432143,0
+RHI.US,D,19930416,000000,1.11625,1.11625,1.1004,1.10857,254328.43131738,0
+RHI.US,D,19930419,000000,1.10857,1.10857,1.08456,1.08456,121896.33731858,0
+RHI.US,D,19930420,000000,1.07649,1.07649,1.07649,1.07649,85779.69432518,0
+RHI.US,D,19930421,000000,1.07649,1.08456,1.07649,1.07649,219715.5900297,0
+RHI.US,D,19930422,000000,1.08456,1.08456,1.07649,1.07649,69228.73082203,0
+RHI.US,D,19930423,000000,1.1004,1.15611,1.1004,1.15611,1092551.566421,0
+RHI.US,D,19930426,000000,1.14834,1.14834,1.14834,1.14834,1000752.600944,0
+RHI.US,D,19930427,000000,1.14834,1.17992,1.14834,1.17992,270881.42698499,0
+RHI.US,D,19930428,000000,1.17992,1.19606,1.17992,1.19606,300976.76666206,0
+RHI.US,D,19930429,000000,1.19606,1.19606,1.19606,1.19606,39132.375062728,0
+RHI.US,D,19930430,000000,1.19606,1.19606,1.18829,1.19606,81266.257043518,0
+RHI.US,D,19930503,000000,1.18829,1.21201,1.18829,1.21201,203161.57827986,0
+RHI.US,D,19930504,000000,1.21201,1.22008,1.21201,1.22008,156505.1142773,0
+RHI.US,D,19930505,000000,1.22785,1.25206,1.22785,1.24399,260346.686387,0
+RHI.US,D,19930506,000000,1.25206,1.25206,1.24399,1.25206,145974.43800825,0
+RHI.US,D,19930507,000000,1.24399,1.24399,1.22785,1.22785,87285.528195378,0
+RHI.US,D,19930510,000000,1.23602,1.23602,1.23602,1.23602,1557566.6810404,0
+RHI.US,D,19930511,000000,1.23602,1.25206,1.23602,1.25206,171555.32432143,0
+RHI.US,D,19930512,000000,1.24399,1.25206,1.24399,1.25206,180588.29537815,0
+RHI.US,D,19930513,000000,1.24399,1.25206,1.24399,1.25206,279911.34979501,0
+RHI.US,D,19930514,000000,1.24399,1.25206,1.24399,1.24399,82769.042667015,0
+RHI.US,D,19930517,000000,1.25974,1.25974,1.24399,1.25206,278406.53200704,0
+RHI.US,D,19930518,000000,1.25974,1.25974,1.25206,1.25206,64711.229211434,0
+RHI.US,D,19930519,000000,1.25974,1.28386,1.25206,1.28386,839732.01722058,0
+RHI.US,D,19930520,000000,1.28386,1.28386,1.27597,1.28386,717834.66381977,0
+RHI.US,D,19930521,000000,1.27597,1.31594,1.27597,1.30768,323554.1138927,0
+RHI.US,D,19930524,000000,1.30768,1.30768,1.30768,1.30768,189619.23427041,0
+RHI.US,D,19930525,000000,1.30768,1.30768,1.29202,1.29202,219715.5900297,0
+RHI.US,D,19930526,000000,1.29202,1.31594,1.29202,1.31594,167040.87095752,0
+RHI.US,D,19930527,000000,1.30768,1.30768,1.30768,1.30768,162526.41759364,0
+RHI.US,D,19930528,000000,1.29202,1.29202,1.28386,1.29202,28589.50580687,0
+RHI.US,D,19930601,000000,1.29202,1.30768,1.29202,1.30768,164035.29971053,0
+RHI.US,D,19930602,000000,1.29202,1.31594,1.28386,1.31594,176072.82593201,0
+RHI.US,D,19930603,000000,1.29202,1.29202,1.27597,1.27597,213694.28671338,0
+RHI.US,D,19930604,000000,1.27597,1.31594,1.27597,1.31594,325059.94776289,0
+RHI.US,D,19930607,000000,1.29202,1.31594,1.29202,1.29202,573363.01143501,0
+RHI.US,D,19930608,000000,1.30768,1.30768,1.29202,1.29202,153497.51086584,0
+RHI.US,D,19930609,000000,1.28386,1.29202,1.26811,1.29202,267870.77532683,0
+RHI.US,D,19930610,000000,1.28386,1.29202,1.28386,1.29202,19560.59907908,0
+RHI.US,D,19930611,000000,1.28386,1.29202,1.28386,1.29202,142960.73810338,0
+RHI.US,D,19930614,000000,1.28386,1.30768,1.28386,1.30768,96314.434923169,0
+RHI.US,D,19930615,000000,1.29202,1.30768,1.29202,1.29202,19560.59907908,0
+RHI.US,D,19930616,000000,1.31594,1.33178,1.29202,1.31594,343120.80946518,0
+RHI.US,D,19930617,000000,1.33178,1.33966,1.32332,1.32332,174570.04030852,0
+RHI.US,D,19930618,000000,1.31594,1.31594,1.28386,1.28386,148986.10574865,0
+RHI.US,D,19930621,000000,1.30768,1.30768,1.28386,1.28386,162526.41759364,0
+RHI.US,D,19930622,000000,1.29202,1.30768,1.29202,1.29202,112867.43059079,0
+RHI.US,D,19930623,000000,1.29202,1.41938,1.29202,1.41938,2559828.1641012,0
+RHI.US,D,19930624,000000,1.42724,1.44329,1.41938,1.41938,2582404.4952497,0
+RHI.US,D,19930625,000000,1.42724,1.49929,1.40344,1.49929,1042894.6115827,0
+RHI.US,D,19930628,000000,1.49929,1.49929,1.45933,1.45933,121896.33731858,0
+RHI.US,D,19930629,000000,1.45136,1.47508,1.45136,1.47508,332579.97237379,0
+RHI.US,D,19930630,000000,1.47508,1.47508,1.4672,1.4672,626036.71442496,0
+RHI.US,D,19930701,000000,1.47508,1.49929,1.45933,1.49929,749439.90169597,0
+RHI.US,D,19930702,000000,1.49929,1.49929,1.4672,1.4672,317532.81057637,0
+RHI.US,D,19930706,000000,1.4672,1.47508,1.45136,1.4672,702791.56635129,0
+RHI.US,D,19930707,000000,1.45136,1.45933,1.45136,1.45933,818663.55210683,0
+RHI.US,D,19930708,000000,1.45136,1.45136,1.44329,1.45136,316026.97670618,0
+RHI.US,D,19930709,000000,1.44329,1.44329,1.43542,1.44329,264864.18799759,0
+RHI.US,D,19930712,000000,1.43542,1.45136,1.43542,1.45136,148986.10574865,0
+RHI.US,D,19930713,000000,1.45136,1.45933,1.44329,1.45933,892404.70412829,0
+RHI.US,D,19930714,000000,1.44329,1.45136,1.44329,1.45136,401807.68711359,0
+RHI.US,D,19930715,000000,1.45136,1.45136,1.44329,1.45136,99322.038334632,0
+RHI.US,D,19930716,000000,1.43542,1.44329,1.43542,1.43542,61703.625799972,0
+RHI.US,D,19930719,000000,1.43542,1.43542,1.41938,1.41938,40632.112439525,0
+RHI.US,D,19930720,000000,1.42724,1.44329,1.42724,1.44329,878856.26362543,0
+RHI.US,D,19930721,000000,1.45136,1.45136,1.44329,1.44329,380741.25416432,0
+RHI.US,D,19930722,000000,1.45136,1.4672,1.45136,1.4672,695265.445247,0
+RHI.US,D,19930723,000000,1.4672,1.49929,1.4672,1.49929,1360427.422159,0
+RHI.US,D,19930726,000000,1.51523,1.53107,1.51523,1.53107,1175324.673417,0
+RHI.US,D,19930727,000000,1.52291,1.59475,1.52291,1.58668,1063963.0766964,0
+RHI.US,D,19930728,000000,1.60262,1.63441,1.59475,1.63441,1211442.3324927,0
+RHI.US,D,19930729,000000,1.63441,1.65853,1.61079,1.63441,934539.60219131,0
+RHI.US,D,19930730,000000,1.61847,1.61847,1.57901,1.57901,323554.1138927,0
+RHI.US,D,19930802,000000,1.58668,1.65045,1.58668,1.62693,5005289.1602349,0
+RHI.US,D,19930803,000000,1.62693,1.65045,1.62693,1.65045,224232.07555808,0
+RHI.US,D,19930804,000000,1.65045,1.7226,1.65045,1.71443,1640335.7237074,0
+RHI.US,D,19930805,000000,1.71443,1.71443,1.65853,1.69072,1306247.8852989,0
+RHI.US,D,19930806,000000,1.69072,1.70666,1.69072,1.69072,355155.28743997,0
+RHI.US,D,19930809,000000,1.69072,1.70666,1.69072,1.69072,302482.60053225,0
+RHI.US,D,19930810,000000,1.69072,1.73037,1.69072,1.7226,255834.26518758,0
+RHI.US,D,19930811,000000,1.71443,1.71443,1.69072,1.71443,985707.47131106,0
+RHI.US,D,19930812,000000,1.71443,1.71443,1.70666,1.71443,278406.53200704,0
+RHI.US,D,19930813,000000,1.71443,1.71443,1.68273,1.69072,386754.42882277,0
+RHI.US,D,19930816,000000,1.69072,1.69072,1.66689,1.66689,404818.33877175,0
+RHI.US,D,19930817,000000,1.66689,1.69072,1.66689,1.69072,1605721.8663375,0
+RHI.US,D,19930818,000000,1.68273,1.71443,1.68273,1.71443,1193387.5672838,0
+RHI.US,D,19930819,000000,1.71443,1.71443,1.69072,1.70666,231756.1644979,0
+RHI.US,D,19930820,000000,1.70666,1.70666,1.69072,1.69072,373217.16522449,0
+RHI.US,D,19930823,000000,1.69072,1.73037,1.69072,1.73037,118882.63741372,0
+RHI.US,D,19930824,000000,1.73834,1.74612,1.73037,1.73037,210684.65113745,0
+RHI.US,D,19930825,000000,1.73037,1.73834,1.73037,1.73834,278406.53200704,0
+RHI.US,D,19930826,000000,1.73834,1.73834,1.7226,1.7226,191127.10030508,0
+RHI.US,D,19930827,000000,1.71443,1.71443,1.71443,1.71443,36115.626911162,0
+RHI.US,D,19930830,000000,1.73037,1.73037,1.70666,1.70666,93301.751100537,0
+RHI.US,D,19930831,000000,1.70666,1.73037,1.67398,1.7226,335590.62403196,0
+RHI.US,D,19930901,000000,1.71443,1.7226,1.70666,1.7226,28589.50580687,0
+RHI.US,D,19930902,000000,1.73037,1.78597,1.73037,1.78597,750944.71948394,0
+RHI.US,D,19930903,000000,1.79415,1.82584,1.79415,1.82584,769004.56510398,0
+RHI.US,D,19930907,000000,1.8342,1.8342,1.81,1.81,87285.528195378,0
+RHI.US,D,19930908,000000,1.79415,1.81806,1.76226,1.77043,725363.83317076,0
+RHI.US,D,19930909,000000,1.75439,1.75439,1.73037,1.73037,219715.5900297,0
+RHI.US,D,19930910,000000,1.73037,1.81,1.73037,1.81,641082.86014014,0
+RHI.US,D,19930913,000000,1.80212,1.81806,1.80212,1.80212,218209.75615951,0
+RHI.US,D,19930914,000000,1.78597,1.81,1.7781,1.81,1553055.2759231,0
+RHI.US,D,19930915,000000,1.82584,1.87376,1.82584,1.85792,3079020.7834163,0
+RHI.US,D,19930916,000000,1.86619,1.86619,1.85792,1.86619,282916.921042,0
+RHI.US,D,19930917,000000,1.85792,1.96176,1.85792,1.94552,2961637.8833794,0
+RHI.US,D,19930920,000000,1.94552,1.99344,1.94552,1.96933,1382999.6889786,0
+RHI.US,D,19930921,000000,1.96176,1.96176,1.76226,1.77043,1727620.2358204,0
+RHI.US,D,19930922,000000,1.77043,1.77043,1.7226,1.74612,948083.97836523,0
+RHI.US,D,19930923,000000,1.74612,1.81806,1.74612,1.81,1801357.3235131,0
+RHI.US,D,19930924,000000,1.81,1.85025,1.81,1.84168,364182.1620033,0
+RHI.US,D,19930927,000000,1.84168,1.90565,1.84168,1.88193,176072.82593201,0
+RHI.US,D,19930928,000000,1.88193,1.88193,1.86619,1.87376,984203.66960532,0
+RHI.US,D,19930929,000000,1.86619,1.86619,1.84168,1.85792,180588.29537815,0
+RHI.US,D,19930930,000000,1.86619,1.86619,1.84168,1.84168,305490.20394371,0
+RHI.US,D,19931001,000000,1.85025,1.87376,1.85025,1.85792,100825.84004036,0
+RHI.US,D,19931004,000000,1.85025,1.85792,1.85025,1.85792,421367.27011044,0
+RHI.US,D,19931005,000000,1.85025,1.85025,1.82584,1.84168,410834.56167691,0
+RHI.US,D,19931006,000000,1.82584,1.8342,1.82584,1.8342,446956.28508148,0
+RHI.US,D,19931007,000000,1.81806,1.8342,1.81806,1.8342,489089.15098003,0
+RHI.US,D,19931008,000000,1.82584,1.8342,1.81806,1.81806,198648.1409982,0
+RHI.US,D,19931011,000000,1.82584,1.82584,1.80212,1.80212,478560.50687544,0
+RHI.US,D,19931012,000000,1.79415,1.79415,1.77043,1.77043,72232.269904559,0
+RHI.US,D,19931013,000000,1.7781,1.79415,1.73037,1.73037,1312273.2529443,0
+RHI.US,D,19931014,000000,1.73037,1.74612,1.73037,1.73834,219715.5900297,0
+RHI.US,D,19931015,000000,1.73037,1.74612,1.73037,1.73834,1765240.6805196,0
+RHI.US,D,19931018,000000,1.73834,1.79415,1.73834,1.79415,167040.87095752,0
+RHI.US,D,19931019,000000,1.78597,1.78597,1.75439,1.76226,195634.44109333,0
+RHI.US,D,19931020,000000,1.75439,1.76226,1.75439,1.75439,7523.072857592,0
+RHI.US,D,19931021,000000,1.74612,1.7781,1.74612,1.77043,526713.66000809,0
+RHI.US,D,19931022,000000,1.77043,1.7781,1.76226,1.7781,194131.65546984,0
+RHI.US,D,19931025,000000,1.78597,1.78597,1.76226,1.76226,1072992.9995064,0
+RHI.US,D,19931026,000000,1.76226,1.78597,1.76226,1.76226,243793.69071939,0
+RHI.US,D,19931027,000000,1.7781,1.78597,1.7781,1.7781,132429.0457521,0
+RHI.US,D,19931028,000000,1.78597,1.82584,1.78597,1.82584,313017.34113025,0
+RHI.US,D,19931029,000000,1.8342,1.84168,1.82584,1.84168,607978.90096938,0
+RHI.US,D,19931101,000000,1.85025,1.85792,1.82584,1.82584,493611.7330018,0
+RHI.US,D,19931102,000000,1.84168,1.84168,1.8342,1.84168,168545.68874549,0
+RHI.US,D,19931103,000000,1.85025,1.85025,1.84168,1.85025,257335.01864661,0
+RHI.US,D,19931104,000000,1.8342,1.85792,1.8342,1.85025,112867.43059079,0
+RHI.US,D,19931105,000000,1.8342,1.8342,1.7781,1.81806,228745.51283973,0
+RHI.US,D,19931108,000000,1.81,1.81,1.73834,1.73834,791578.86408793,0
+RHI.US,D,19931109,000000,1.73834,1.74612,1.7226,1.73037,64711.229211434,0
+RHI.US,D,19931110,000000,1.73037,1.76226,1.73037,1.74612,294961.55983913,0
+RHI.US,D,19931111,000000,1.75439,1.7781,1.75439,1.77043,672689.11409858,0
+RHI.US,D,19931112,000000,1.7781,1.78597,1.75439,1.76226,904441.21426754,0
+RHI.US,D,19931115,000000,1.76226,1.76226,1.74612,1.74612,216701.89012484,0
+RHI.US,D,19931116,000000,1.73834,1.73834,1.69072,1.70666,141457.95247989,0
+RHI.US,D,19931117,000000,1.70666,1.71443,1.69072,1.71443,170055.58694463,0
+RHI.US,D,19931118,000000,1.71443,1.7226,1.70666,1.70666,197145.35537471,0
+RHI.US,D,19931119,000000,1.68273,1.68273,1.65045,1.65853,209182.88159619,0
+RHI.US,D,19931122,000000,1.64287,1.64287,1.59475,1.60262,136944.51519822,0
+RHI.US,D,19931123,000000,1.60262,1.61079,1.59475,1.60262,758465.76017706,0
+RHI.US,D,19931124,000000,1.61847,1.62693,1.59475,1.62693,729875.23828796,0
+RHI.US,D,19931126,000000,1.61847,1.62693,1.60262,1.62693,319038.64444657,0
+RHI.US,D,19931129,000000,1.66689,1.66689,1.63441,1.65853,677203.56746248,0
+RHI.US,D,19931130,000000,1.65853,1.65853,1.65045,1.65045,43640.731933222,0
+RHI.US,D,19931201,000000,1.65045,1.65045,1.64287,1.64287,45146.565803421,0
+RHI.US,D,19931202,000000,1.64287,1.64287,1.63441,1.63441,316026.97670618,0
+RHI.US,D,19931203,000000,1.62693,1.67398,1.61847,1.67398,418363.73102791,0
+RHI.US,D,19931206,000000,1.67398,1.69072,1.67398,1.69072,592932.75525419,0
+RHI.US,D,19931207,000000,1.67398,1.69072,1.65853,1.66689,194131.65546984,0
+RHI.US,D,19931208,000000,1.67398,1.69072,1.67398,1.69072,133934.87962229,0
+RHI.US,D,19931209,000000,1.70666,1.70666,1.69072,1.69072,243793.69071939,0
+RHI.US,D,19931210,000000,1.69072,1.70666,1.69072,1.69072,186606.55044778,0
+RHI.US,D,19931213,000000,1.68273,1.68273,1.67398,1.67398,109857.79501485,0
+RHI.US,D,19931214,000000,1.67398,1.68273,1.62693,1.63441,917990.67085264,0
+RHI.US,D,19931215,000000,1.63441,1.66689,1.63441,1.66689,513169.28383418,0
+RHI.US,D,19931216,000000,1.65853,1.70666,1.65853,1.69072,404818.33877175,0
+RHI.US,D,19931217,000000,1.71443,1.73037,1.71443,1.7226,483070.89591041,0
+RHI.US,D,19931220,000000,1.7226,1.75439,1.7226,1.74612,633559.78728255,0
+RHI.US,D,19931221,000000,1.74612,1.74612,1.73037,1.73834,1038381.174301,0
+RHI.US,D,19931222,000000,1.73037,1.73834,1.71443,1.71443,638074.24064646,0
+RHI.US,D,19931223,000000,1.71443,1.7226,1.71443,1.7226,18060.861702282,0
+RHI.US,D,19931227,000000,1.70666,1.70666,1.68273,1.68273,40632.112439525,0
+RHI.US,D,19931228,000000,1.66689,1.66689,1.65853,1.65853,19560.59907908,0
+RHI.US,D,19931229,000000,1.66689,1.68273,1.65853,1.66689,269380.67352596,0
+RHI.US,D,19931230,000000,1.68273,1.69072,1.65853,1.67398,999250.83140275,0
+RHI.US,D,19931231,000000,1.67398,1.74612,1.67398,1.74612,335590.62403196,0
+RHI.US,D,19940103,000000,1.73834,1.73834,1.69072,1.69072,161022.6158879,0
+RHI.US,D,19940104,000000,1.70666,1.7226,1.70666,1.71443,430398.20900269,0
+RHI.US,D,19940105,000000,1.7226,1.78597,1.7226,1.78597,1158771.6777494,0
+RHI.US,D,19940106,000000,1.7781,1.78597,1.76226,1.76226,310004.65730762,0
+RHI.US,D,19940107,000000,1.77043,1.81,1.77043,1.79415,428894.40729696,0
+RHI.US,D,19940110,000000,1.79415,1.81806,1.78597,1.81806,543270.72000465,0
+RHI.US,D,19940111,000000,1.81806,1.84168,1.81806,1.84168,201656.7604919,0
+RHI.US,D,19940112,000000,1.84168,1.89797,1.84168,1.85792,514675.11770438,0
+RHI.US,D,19940113,000000,1.85792,1.90565,1.85792,1.90565,355155.28743997,0
+RHI.US,D,19940114,000000,1.92169,1.94552,1.92169,1.94552,288941.27260504,0
+RHI.US,D,19940117,000000,1.94552,1.95358,1.91372,1.91372,839732.01722058,0
+RHI.US,D,19940118,000000,1.92986,1.92986,1.90565,1.90565,567345.77244761,0
+RHI.US,D,19940119,000000,1.88193,1.88193,1.85792,1.85792,111363.62888505,0
+RHI.US,D,19940120,000000,1.85025,1.85792,1.84168,1.85025,493611.7330018,0
+RHI.US,D,19940121,000000,1.84168,1.86619,1.84168,1.85792,60198.808012006,0
+RHI.US,D,19940124,000000,1.86619,1.91372,1.86619,1.89797,499625.92374249,0
+RHI.US,D,19940125,000000,1.89797,1.92986,1.88193,1.92986,1577131.3444484,0
+RHI.US,D,19940126,000000,1.92986,1.96933,1.92986,1.96933,2571868.7385695,0
+RHI.US,D,19940127,000000,2.00948,2.03339,1.99344,2.03339,937548.22168501,0
+RHI.US,D,19940128,000000,2.03339,2.05741,2.03339,2.04924,477054.67300525,0
+RHI.US,D,19940131,000000,2.06537,2.11332,2.05741,2.0892,1252078.5092611,0
+RHI.US,D,19940201,000000,2.11332,2.12099,2.10514,2.11332,765990.86519912,0
+RHI.US,D,19940202,000000,2.12926,2.15258,2.12099,2.12099,313017.34113025,0
+RHI.US,D,19940203,000000,2.12926,2.16095,2.11332,2.16095,188107.30390681,0
+RHI.US,D,19940204,000000,2.15258,2.15258,2.10514,2.10514,127915.60847044,0
+RHI.US,D,19940207,000000,2.0892,2.0892,2.04157,2.04157,1160273.4472907,0
+RHI.US,D,19940208,000000,2.03339,2.03339,2.00948,2.00948,150491.93961885,0
+RHI.US,D,19940209,000000,2.01735,2.02553,1.99344,2.00948,173060.14210939,0
+RHI.US,D,19940210,000000,2.00948,2.00948,2.00948,2.00948,1504.8177879651,0
+RHI.US,D,19940211,000000,1.99344,2.00171,1.99344,2.00171,310004.65730762,0
+RHI.US,D,19940214,000000,2.00171,2.00171,2.00171,2.00171,520692.35669177,0
+RHI.US,D,19940215,000000,2.00171,2.00171,2.00171,2.00171,75246.985891658,0
+RHI.US,D,19940216,000000,2.00171,2.01735,1.99344,1.99344,79760.423173319,0
+RHI.US,D,19940217,000000,1.99344,1.99344,1.98567,1.99344,52670.654743246,0
+RHI.US,D,19940218,000000,1.98567,1.98567,1.9777,1.98567,49665.08349625,0
+RHI.US,D,19940222,000000,1.9777,1.98567,1.9777,1.9777,19560.59907908,0
+RHI.US,D,19940223,000000,1.9777,1.9777,1.96176,1.96176,103838.523863,0
+RHI.US,D,19940224,000000,1.96176,1.96933,1.96176,1.96176,105341.3094865,0
+RHI.US,D,19940225,000000,1.96176,1.96933,1.96176,1.96176,136944.51519822,0
+RHI.US,D,19940228,000000,1.96176,1.98567,1.96176,1.98567,325059.94776289,0
+RHI.US,D,19940301,000000,1.99344,2.04157,1.99344,2.00171,302482.60053225,0
+RHI.US,D,19940302,000000,1.99344,1.99344,1.92986,1.94552,328068.5672566,0
+RHI.US,D,19940303,000000,1.92986,1.92986,1.92986,1.92986,54177.504695678,0
+RHI.US,D,19940304,000000,1.94552,1.9777,1.92986,1.96933,344620.54684197,0
+RHI.US,D,19940307,000000,1.9777,2.03339,1.9777,2.03339,239278.22127326,0
+RHI.US,D,19940308,000000,2.04924,2.15258,2.04924,2.15258,678710.41741491,0
+RHI.US,D,19940309,000000,2.16095,2.17669,2.12926,2.13693,231756.1644979,0
+RHI.US,D,19940310,000000,2.14491,2.17669,2.14491,2.14491,224232.07555808,0
+RHI.US,D,19940311,000000,2.14491,2.15258,2.13693,2.15258,57187.140271609,0
+RHI.US,D,19940314,000000,2.16911,2.17669,2.16095,2.17669,15049.193961885,0
+RHI.US,D,19940315,000000,2.17669,2.18495,2.12926,2.16095,124904.95681227,0
+RHI.US,D,19940316,000000,2.15258,2.16911,2.12926,2.13693,72232.269904559,0
+RHI.US,D,19940317,000000,2.12926,2.14491,2.12099,2.14491,51164.820873047,0
+RHI.US,D,19940318,000000,2.14491,2.17669,2.14491,2.17669,136944.51519822,0
+RHI.US,D,19940321,000000,2.17669,2.17669,2.17669,2.17669,27090.784512306,0
+RHI.US,D,19940322,000000,2.16095,2.16095,2.15258,2.16095,197145.35537471,0
+RHI.US,D,19940323,000000,2.15258,2.16911,2.15258,2.16095,96314.434923169,0
+RHI.US,D,19940324,000000,2.15258,2.16095,2.12926,2.16095,162526.41759364,0
+RHI.US,D,19940325,000000,2.16095,2.16095,2.13693,2.13693,91797.949394806,0
+RHI.US,D,19940328,000000,2.14491,2.14491,2.12926,2.12926,103838.523863,0
+RHI.US,D,19940329,000000,2.12099,2.12099,2.04924,2.04924,887888.21859993,0
+RHI.US,D,19940330,000000,2.04924,2.05741,2.03339,2.05741,213694.28671338,0
+RHI.US,D,19940331,000000,2.04924,2.04924,2.01735,2.03339,212190.48500765,0
+RHI.US,D,19940404,000000,2.02553,2.02553,2.00171,2.02553,452974.54015111,0
+RHI.US,D,19940405,000000,2.03339,2.03339,2.00948,2.00948,103838.523863,0
+RHI.US,D,19940406,000000,2.00948,2.04157,2.00948,2.03339,564336.1368717,0
+RHI.US,D,19940407,000000,2.04157,2.05741,2.03339,2.05741,127915.60847044,0
+RHI.US,D,19940408,000000,2.05741,2.07355,2.05741,2.05741,322044.21569357,0
+RHI.US,D,19940411,000000,2.07355,2.0892,2.06537,2.0892,102335.73823949,0
+RHI.US,D,19940412,000000,2.10514,2.11332,2.10514,2.11332,43640.731933222,0
+RHI.US,D,19940413,000000,2.12099,2.16911,2.11332,2.16911,466518.91632502,0
+RHI.US,D,19940414,000000,2.17669,2.17669,2.14491,2.15258,325059.94776289,0
+RHI.US,D,19940415,000000,2.16095,2.16911,2.15258,2.15258,84275.892619448,0
+RHI.US,D,19940418,000000,2.16095,2.16911,2.16095,2.16911,115873.00183778,0
+RHI.US,D,19940419,000000,2.16095,2.16911,2.10514,2.11332,191127.10030508,0
+RHI.US,D,19940420,000000,2.10514,2.10514,2.07355,2.08124,40632.112439525,0
+RHI.US,D,19940421,000000,2.08124,2.08124,2.05741,2.06537,165538.08533403,0
+RHI.US,D,19940422,000000,2.24047,2.31271,2.24047,2.27255,1584658.4816349,0
+RHI.US,D,19940425,000000,2.29637,2.29637,2.24047,2.25661,243793.69071939,0
+RHI.US,D,19940426,000000,2.27255,2.32845,2.27255,2.32845,307000.10214286,0
+RHI.US,D,19940428,000000,2.32845,2.34449,2.32845,2.34449,210684.65113745,0
+RHI.US,D,19940429,000000,2.35247,2.39213,2.35247,2.38426,681720.05299084,0
+RHI.US,D,19940502,000000,2.39213,2.4,2.36832,2.37609,121896.33731858,0
+RHI.US,D,19940503,000000,2.36832,2.37609,2.34449,2.34449,567345.77244761,0
+RHI.US,D,19940504,000000,2.32845,2.32845,2.31271,2.32037,311518.61983568,0
+RHI.US,D,19940505,000000,2.33642,2.33642,2.32037,2.32845,337097.4739844,0
+RHI.US,D,19940506,000000,2.33642,2.33642,2.32037,2.32845,91797.949394806,0
+RHI.US,D,19940509,000000,2.34449,2.40807,2.34449,2.39213,504138.34494192,0
+RHI.US,D,19940510,000000,2.39213,2.43209,2.39213,2.41605,85779.69432518,0
+RHI.US,D,19940511,000000,2.41605,2.41605,2.39213,2.39213,72232.269904559,0
+RHI.US,D,19940512,000000,2.38426,2.39213,2.36014,2.36014,156505.1142773,0
+RHI.US,D,19940513,000000,2.35247,2.36014,2.35247,2.35247,60198.808012006,0
+RHI.US,D,19940516,000000,2.35247,2.36832,2.35247,2.36014,150491.93961885,0
+RHI.US,D,19940517,000000,2.36014,2.36832,2.32037,2.32845,475547.82305282,0
+RHI.US,D,19940518,000000,2.32845,2.32845,2.31271,2.32037,853274.36123003,0
+RHI.US,D,19940519,000000,2.31271,2.32037,2.31271,2.31271,117382.90003692,0
+RHI.US,D,19940520,000000,2.32037,2.32037,2.31271,2.31271,158012.98031198,0
+RHI.US,D,19940523,000000,2.32845,2.32845,2.30453,2.31271,376229.84904711,0
+RHI.US,D,19940524,000000,2.30453,2.30453,2.28062,2.28062,183599.96311855,0
+RHI.US,D,19940525,000000,2.28062,2.28062,2.24047,2.25661,346126.38071218,0
+RHI.US,D,19940526,000000,2.24874,2.32037,2.24874,2.31271,1079008.2063294,0
+RHI.US,D,19940527,000000,2.32037,2.32037,2.28062,2.30453,39132.375062728,0
+RHI.US,D,19940531,000000,2.29637,2.29637,2.25661,2.25661,87285.528195378,0
+RHI.US,D,19940601,000000,2.25661,2.25661,2.22472,2.22472,225733.84509933,0
+RHI.US,D,19940602,000000,2.2328,2.24874,2.2328,2.24047,347627.13417122,0
+RHI.US,D,19940603,000000,2.2328,2.25661,2.2328,2.25661,638074.24064646,0
+RHI.US,D,19940606,000000,2.27255,2.39213,2.27255,2.39213,1571111.0572142,0
+RHI.US,D,19940607,000000,2.37609,2.40807,2.37609,2.4,728371.43658223,0
+RHI.US,D,19940608,000000,2.4,2.44005,2.4,2.44005,162526.41759364,0
+RHI.US,D,19940609,000000,2.44005,2.45589,2.39213,2.43209,1026338.5676683,0
+RHI.US,D,19940610,000000,2.44005,2.4878,2.44005,2.4878,221223.45606438,0
+RHI.US,D,19940613,000000,2.50364,2.51968,2.50364,2.512,168545.68874549,0
+RHI.US,D,19940614,000000,2.512,2.54399,2.512,2.54399,343120.80946518,0
+RHI.US,D,19940615,000000,2.54399,2.57577,2.54399,2.56771,293456.74205117,0
+RHI.US,D,19940616,000000,2.58345,2.63138,2.58345,2.63138,316026.97670618,0
+RHI.US,D,19940617,000000,2.66327,2.67941,2.63936,2.6554,1182849.7784391,0
+RHI.US,D,19940620,000000,2.66327,2.66327,2.63936,2.63936,868328.63560309,0
+RHI.US,D,19940621,000000,2.64723,2.6554,2.62332,2.63138,731378.02391145,0
+RHI.US,D,19940622,000000,2.63138,2.63138,2.60766,2.60766,236268.58569732,0
+RHI.US,D,19940623,000000,2.5991,2.5991,2.58345,2.58345,121896.33731858,0
+RHI.US,D,19940624,000000,2.58345,2.5991,2.58345,2.59181,901434.62693832,0
+RHI.US,D,19940627,000000,2.59181,2.59181,2.53552,2.53552,109857.79501485,0
+RHI.US,D,19940628,000000,2.52775,2.56771,2.52775,2.56771,374719.95084799,0
+RHI.US,D,19940629,000000,2.55973,2.61573,2.55973,2.61573,151993.70916011,0
+RHI.US,D,19940630,000000,2.62332,2.67941,2.62332,2.67941,362680.39246203,0
+RHI.US,D,19940701,000000,2.69515,2.70313,2.66327,2.66327,99322.038334632,0
+RHI.US,D,19940705,000000,2.66327,2.67124,2.66327,2.66327,340107.10956032,0
+RHI.US,D,19940706,000000,2.67124,2.67124,2.6554,2.6554,133934.87962229,0
+RHI.US,D,19940707,000000,2.66327,2.67941,2.66327,2.67124,87285.528195378,0
+RHI.US,D,19940708,000000,2.67124,2.67124,2.6554,2.6554,454480.3740213,0
+RHI.US,D,19940711,000000,2.66327,2.67941,2.66327,2.67941,57187.140271609,0
+RHI.US,D,19940712,000000,2.67124,2.71099,2.66327,2.70313,480061.26033448,0
+RHI.US,D,19940713,000000,2.71099,2.75913,2.71099,2.75913,108355.00939136,0
+RHI.US,D,19940714,000000,2.77517,2.85449,2.77517,2.85449,513169.28383418,0
+RHI.US,D,19940715,000000,2.86275,2.97447,2.86275,2.94238,517685.76936254,0
+RHI.US,D,19940718,000000,2.95035,2.95035,2.91837,2.91837,424380.97001531,0
+RHI.US,D,19940719,000000,2.92634,2.92634,2.92634,2.92634,42139.978474191,0
+RHI.US,D,19940720,000000,2.92634,2.92634,2.92634,2.92634,100825.84004036,0
+RHI.US,D,19940721,000000,2.91837,2.92634,2.8788,2.88638,517685.76936254,0
+RHI.US,D,19940722,000000,2.8788,2.8788,2.8788,2.8788,19560.59907908,0
+RHI.US,D,19940725,000000,2.8788,2.8788,2.85449,2.85449,66212.998752698,0
+RHI.US,D,19940726,000000,2.83845,2.83845,2.83845,2.83845,179080.42934348,0
+RHI.US,D,19940727,000000,2.83845,2.83845,2.82271,2.82271,139955.16685639,0
+RHI.US,D,19940728,000000,2.82271,2.82271,2.79111,2.79111,389766.09656316,0
+RHI.US,D,19940729,000000,2.79111,2.9104,2.79111,2.90242,644094.52788054,0
+RHI.US,D,19940801,000000,2.9104,2.94238,2.90242,2.94238,710310.57487994,0
+RHI.US,D,19940802,000000,2.95861,3.06195,2.95861,3.03824,398798.05153765,0
+RHI.US,D,19940803,000000,3.0221,3.0221,3.01442,3.0221,191127.10030508,0
+RHI.US,D,19940804,000000,3.01442,3.0221,3.00606,3.00606,305490.20394371,0
+RHI.US,D,19940805,000000,2.99799,3.01442,2.99041,3.01442,81266.257043518,0
+RHI.US,D,19940808,000000,3.02997,3.03824,3.01442,3.01442,171555.32432143,0
+RHI.US,D,19940809,000000,3.01442,3.01442,2.97447,2.97447,55678.258154709,0
+RHI.US,D,19940810,000000,2.98203,2.98203,2.95035,2.95035,93301.751100537,0
+RHI.US,D,19940811,000000,2.93421,2.97447,2.91837,2.92634,907454.91417241,0
+RHI.US,D,19940812,000000,2.92634,2.94238,2.92634,2.92634,764484.0152467,0
+RHI.US,D,19940815,000000,2.92634,2.92634,2.9104,2.91837,559820.66742556,0
+RHI.US,D,19940816,000000,2.92634,2.92634,2.91837,2.91837,42139.978474191,0
+RHI.US,D,19940817,000000,2.92634,2.93421,2.92634,2.93421,180588.29537815,0
+RHI.US,D,19940818,000000,2.93421,2.93421,2.91837,2.93421,630554.21603556,0
+RHI.US,D,19940819,000000,2.93421,2.95861,2.93421,2.94238,221223.45606438,0
+RHI.US,D,19940822,000000,2.92634,2.93421,2.9104,2.92634,598951.01032382,0
+RHI.US,D,19940823,000000,2.93421,2.95035,2.93421,2.95035,541763.87005221,0
+RHI.US,D,19940824,000000,2.95035,2.95861,2.94238,2.95861,332579.97237379,0
+RHI.US,D,19940825,000000,2.95861,2.95861,2.92634,2.94238,495109.43821413,0
+RHI.US,D,19940826,000000,2.95035,2.95035,2.93421,2.93421,493611.7330018,0
+RHI.US,D,19940829,000000,2.95861,2.95861,2.92634,2.92634,48157.217461585,0
+RHI.US,D,19940830,000000,2.92634,2.94238,2.92634,2.94238,106847.14335669,0
+RHI.US,D,19940831,000000,2.92634,2.94238,2.82271,2.83845,195634.44109333,0
+RHI.US,D,19940901,000000,2.83845,2.85449,2.82271,2.82271,79760.423173319,0
+RHI.US,D,19940902,000000,2.83845,2.83845,2.82271,2.83845,91041.984213006,0
+RHI.US,D,19940906,000000,2.83845,2.83845,2.59181,2.63936,501881.62630108,0
+RHI.US,D,19940907,000000,2.62332,2.74337,2.62332,2.71099,170055.58694463,0
+RHI.US,D,19940908,000000,2.72703,2.74337,2.71099,2.72703,113620.34752589,0
+RHI.US,D,19940909,000000,2.72703,2.74337,2.67124,2.72703,130925.24404637,0
+RHI.US,D,19940912,000000,2.71099,2.71099,2.6554,2.6554,457486.96135053,0
+RHI.US,D,19940913,000000,2.6554,2.67124,2.63936,2.6554,78251.541056419,0
+RHI.US,D,19940914,000000,2.6554,2.72703,2.6554,2.72703,367192.81366146,0
+RHI.US,D,19940915,000000,2.72703,2.74337,2.71099,2.72703,84275.892619448,0
+RHI.US,D,19940916,000000,2.74337,2.77517,2.72703,2.75913,148986.10574865,0
+RHI.US,D,19940919,000000,2.75913,2.75913,2.6554,2.6554,197893.19189863,0
+RHI.US,D,19940920,000000,2.6554,2.6554,2.62332,2.62332,112867.43059079,0
+RHI.US,D,19940921,000000,2.62332,2.62332,2.59181,2.59181,103838.523863,0
+RHI.US,D,19940922,000000,2.58345,2.59181,2.52775,2.52775,694511.51222965,0
+RHI.US,D,19940923,000000,2.52775,2.52775,2.42381,2.44005,1440937.7140208,0
+RHI.US,D,19940926,000000,2.42381,2.44005,2.37609,2.39213,598951.01032382,0
+RHI.US,D,19940927,000000,2.37609,2.39213,2.25661,2.29637,516924.72376958,0
+RHI.US,D,19940928,000000,2.29637,2.40807,2.29637,2.40807,935290.48696195,0
+RHI.US,D,19940929,000000,2.40807,2.55973,2.40807,2.4878,1148234.9049869,0
+RHI.US,D,19940930,000000,2.512,2.54399,2.4878,2.54399,713319.19437364,0
+RHI.US,D,19941003,000000,2.54399,2.54399,2.4878,2.512,219715.5900297,0
+RHI.US,D,19941004,000000,2.52775,2.52775,2.45589,2.47185,462002.43079667,0
+RHI.US,D,19941005,000000,2.47185,2.47185,2.42381,2.44005,588415.25364361,0
+RHI.US,D,19941006,000000,2.43209,2.44005,2.40807,2.44005,46652.39967362,0
+RHI.US,D,19941007,000000,2.47185,2.52775,2.47185,2.52775,1218220.6170729,0
+RHI.US,D,19941010,000000,2.512,2.54399,2.512,2.54399,277653.61507195,0
+RHI.US,D,19941011,000000,2.55973,2.83845,2.55973,2.83845,539506.13532914,0
+RHI.US,D,19941012,000000,2.82271,2.94238,2.82271,2.94238,379234.40421188,0
+RHI.US,D,19941013,000000,2.95861,3.0221,2.95861,2.99041,438674.19879539,0
+RHI.US,D,19941014,000000,2.99041,3.00606,2.97447,2.99041,172309.25733876,0
+RHI.US,D,19941017,000000,2.99041,3.03824,2.99041,3.0221,110608.67978549,0
+RHI.US,D,19941018,000000,3.0221,3.0221,2.99041,3.0221,145222.53715539,0
+RHI.US,D,19941019,000000,3.00606,3.05399,3.00606,3.05399,79008.522320453,0
+RHI.US,D,19941020,000000,3.09385,3.10979,3.09385,3.09385,82019.173978617,0
+RHI.US,D,19941021,000000,3.05399,3.07023,3.03824,3.05399,85023.729143379,0
+RHI.US,D,19941024,000000,3.05399,3.05399,2.97447,2.99041,392025.8634507,0
+RHI.US,D,19941025,000000,2.95861,2.99041,2.95861,2.95861,507150.01268232,0
+RHI.US,D,19941026,000000,2.97447,2.97447,2.9104,2.95861,270129.52613213,0
+RHI.US,D,19941027,000000,2.94238,2.95861,2.94238,2.94238,39880.21158666,0
+RHI.US,D,19941028,000000,2.92634,2.94238,2.92634,2.94238,297973.22757953,0
+RHI.US,D,19941031,000000,2.94238,2.94238,2.85449,2.85449,750944.71948394,0
+RHI.US,D,19941101,000000,2.85449,2.9104,2.83845,2.88638,699776.85036419,0
+RHI.US,D,19941102,000000,2.87054,2.9104,2.85449,2.87054,332579.97237379,0
+RHI.US,D,19941103,000000,2.85449,2.87054,2.83845,2.83845,568852.62240005,0
+RHI.US,D,19941104,000000,2.87054,2.99041,2.82271,2.97447,13246107.266409,0
+RHI.US,D,19941107,000000,2.99041,3.09385,2.99041,3.00606,4262627.5431193,0
+RHI.US,D,19941108,000000,2.99041,2.99041,2.95861,2.95861,1141463.7329822,0
+RHI.US,D,19941109,000000,2.95861,3.07023,2.95861,3.07023,1329580.1816291,0
+RHI.US,D,19941110,000000,3.05399,3.09385,3.03824,3.05399,564336.1368717,0
+RHI.US,D,19941111,000000,3.03824,3.05399,3.0221,3.0221,600453.79594732,0
+RHI.US,D,19941114,000000,3.03824,3.05399,3.0221,3.03824,1127165.423791,0
+RHI.US,D,19941115,000000,3.03824,3.26941,3.03824,3.26941,1356668.933977,0
+RHI.US,D,19941116,000000,3.25347,3.42079,3.23743,3.42079,1834468.3952594,0
+RHI.US,D,19941117,000000,3.46881,3.52432,3.32533,3.38899,3156520.4236198,0
+RHI.US,D,19941118,000000,3.42079,3.49263,3.42079,3.49263,665915.90992938,0
+RHI.US,D,19941121,000000,3.49263,3.55631,3.46881,3.50837,828446.39185196,0
+RHI.US,D,19941122,000000,3.50837,3.50837,3.18971,3.18971,846501.15706083,0
+RHI.US,D,19941123,000000,3.18971,3.26941,3.09385,3.23743,570353.37585908,0
+RHI.US,D,19941125,000000,3.25347,3.34107,3.25347,3.30938,361929.5076914,0
+RHI.US,D,19941128,000000,3.32533,3.32533,3.26941,3.26941,158012.98031198,0
+RHI.US,D,19941129,000000,3.28537,3.30938,3.23743,3.30938,67716.80045843,0
+RHI.US,D,19941130,000000,3.30938,3.30938,3.28537,3.30938,97817.220546667,0
+RHI.US,D,19941201,000000,3.32533,3.32533,3.26941,3.26941,129420.4262584,0
+RHI.US,D,19941202,000000,3.26941,3.28537,3.26941,3.26941,97817.220546667,0
+RHI.US,D,19941205,000000,3.26941,3.26941,3.20555,3.22179,664412.10822365,0
+RHI.US,D,19941206,000000,3.23743,3.23743,3.20555,3.20555,78251.541056419,0
+RHI.US,D,19941207,000000,3.22179,3.22179,3.15782,3.15782,121145.45254794,0
+RHI.US,D,19941208,000000,3.17396,3.18971,3.10979,3.10979,204663.34782113,0
+RHI.US,D,19941209,000000,3.10979,3.10979,2.85449,2.94238,773518.00238565,0
+RHI.US,D,19941212,000000,2.95861,2.97447,2.94238,2.97447,186606.55044778,0
+RHI.US,D,19941213,000000,2.97447,3.00606,2.85449,2.87054,1285935.385367,0
+RHI.US,D,19941214,000000,2.87054,2.87054,2.80696,2.82271,407075.05741259,0
+RHI.US,D,19941215,000000,2.83845,2.9104,2.79111,2.9104,817159.7504011,0
+RHI.US,D,19941216,000000,2.9104,2.9104,2.87054,2.88638,379986.30506475,0
+RHI.US,D,19941219,000000,2.88638,2.88638,2.85449,2.87054,90293.131606842,0
+RHI.US,D,19941220,000000,2.85449,2.87054,2.77517,2.83845,909712.64889548,0
+RHI.US,D,19941221,000000,2.83845,2.99041,2.83845,2.95861,273891.06256092,0
+RHI.US,D,19941222,000000,2.95861,3.03824,2.94238,3.03824,426637.68865613,0
+RHI.US,D,19941223,000000,3.03824,3.23743,3.03824,3.17396,799098.88869882,0
+RHI.US,D,19941227,000000,3.15782,3.17396,3.14178,3.15782,382995.94064068,0
+RHI.US,D,19941228,000000,3.14178,3.18971,3.12573,3.14178,249812.96187124,0
+RHI.US,D,19941229,000000,3.15782,3.20555,3.14178,3.20555,660647.52354816,0
+RHI.US,D,19941230,000000,3.20555,3.20555,3.15782,3.18971,143720.76761412,0
+RHI.US,D,19950103,000000,3.17396,3.18971,3.07023,3.09385,322799.16479313,0
+RHI.US,D,19950104,000000,3.10979,3.14178,3.05399,3.07023,195634.44109333,0
+RHI.US,D,19950105,000000,3.05399,3.05399,3.0221,3.03824,449213.00372232,0
+RHI.US,D,19950106,000000,3.0221,3.0221,2.92634,2.94238,784801.5955898,0
+RHI.US,D,19950109,000000,2.94238,2.94238,2.87054,2.87054,144473.68454922,0
+RHI.US,D,19950110,000000,2.87054,3.0221,2.85449,2.99041,686982.34287866,0
+RHI.US,D,19950111,000000,2.99041,3.03824,2.99041,3.03824,205419.31300292,0
+RHI.US,D,19950112,000000,3.0221,3.12573,3.0221,3.05399,489846.13224407,0
+RHI.US,D,19950113,000000,3.07023,3.09385,3.05399,3.05399,80513.340108419,0
+RHI.US,D,19950116,000000,3.05399,3.07023,3.03824,3.03824,271635.36000231,0
+RHI.US,D,19950117,000000,3.03824,3.07023,3.00606,3.07023,456734.04441543,0
+RHI.US,D,19950118,000000,3.07023,3.14178,3.03824,3.14178,328068.5672566,0
+RHI.US,D,19950119,000000,3.14178,3.17396,3.07023,3.07023,421367.27011044,0
+RHI.US,D,19950120,000000,3.05399,3.07023,3.02997,3.03824,291196.97516364,0
+RHI.US,D,19950123,000000,3.03824,3.03824,3.00606,3.0221,320542.44615231,0
+RHI.US,D,19950124,000000,3.0221,3.03824,2.99041,3.0221,97066.335776035,0
+RHI.US,D,19950125,000000,3.0221,3.03824,3.0221,3.03824,331080.234997,0
+RHI.US,D,19950126,000000,3.03824,3.17396,3.03824,3.15782,1009033.6711479,0
+RHI.US,D,19950127,000000,3.18971,3.20555,3.17396,3.18971,342363.82820116,0
+RHI.US,D,19950130,000000,3.17396,3.18971,3.10979,3.14178,325059.94776289,0
+RHI.US,D,19950131,000000,3.14178,3.14178,3.07023,3.09385,671184.29631061,0
+RHI.US,D,19950201,000000,3.09385,3.12573,3.09385,3.10979,468779.69929479,0
+RHI.US,D,19950202,000000,3.12573,3.12573,2.92634,2.99041,493611.7330018,0
+RHI.US,D,19950203,000000,2.95861,2.99041,2.79111,2.97447,814149.09874294,0
+RHI.US,D,19950206,000000,3.00606,3.09385,2.82271,2.82271,550038.84376268,0
+RHI.US,D,19950207,000000,2.82271,2.85449,2.80696,2.83845,723852.91888939,0
+RHI.US,D,19950208,000000,2.85449,2.92634,2.83845,2.92634,227238.6628873,0
+RHI.US,D,19950209,000000,2.92634,3.00606,2.9104,2.99041,579385.33083358,0
+RHI.US,D,19950210,000000,2.99041,3.05399,2.97447,3.0221,486079.5154041,0
+RHI.US,D,19950213,000000,3.0221,3.07023,3.0221,3.07023,375469.81953638,0
+RHI.US,D,19950214,000000,3.05399,3.07023,3.03824,3.03824,279911.34979501,0
+RHI.US,D,19950215,000000,3.07023,3.07023,2.99041,3.0221,392775.7321391,0
+RHI.US,D,19950216,000000,3.00606,3.00606,2.97447,3.00606,212941.36977828,0
+RHI.US,D,19950217,000000,3.0221,3.03824,2.92634,2.95861,1168555.5335767,0
+RHI.US,D,19950221,000000,2.97447,3.05399,2.97447,3.05399,220464.44263588,0
+RHI.US,D,19950222,000000,3.03824,3.15782,3.03824,3.14178,511666.49821068,0
+RHI.US,D,19950223,000000,3.12573,3.23743,3.12573,3.22179,410834.56167691,0
+RHI.US,D,19950224,000000,3.23743,3.30938,3.18971,3.28537,1149741.7549393,0
+RHI.US,D,19950227,000000,3.26941,3.28537,3.22179,3.25347,566592.85551252,0
+RHI.US,D,19950228,000000,3.23743,3.26941,3.23743,3.26941,462754.33164952,0
+RHI.US,D,19950301,000000,3.25347,3.28537,3.23743,3.28537,400305.91757232,0
+RHI.US,D,19950302,000000,3.28537,3.28537,3.22179,3.25347,249056.99668945,0
+RHI.US,D,19950303,000000,3.25347,3.32533,3.25347,3.30938,463511.31291357,0
+RHI.US,D,19950306,000000,3.28537,3.28537,3.23743,3.28537,356657.05698124,0
+RHI.US,D,19950307,000000,3.26941,3.30938,3.25347,3.30938,425133.88695041,0
+RHI.US,D,19950308,000000,3.26941,3.30938,3.25347,3.30938,802860.42512761,0
+RHI.US,D,19950309,000000,3.30938,3.34107,3.30938,3.32533,1140709.7999648,0
+RHI.US,D,19950310,000000,3.32533,3.37305,3.28537,3.28537,279158.43285991,0
+RHI.US,D,19950313,000000,3.28537,3.30938,3.22179,3.25347,808877.66411501,0
+RHI.US,D,19950314,000000,3.26941,3.28537,3.23743,3.28537,552298.6106502,0
+RHI.US,D,19950315,000000,3.28537,3.34107,3.25347,3.32533,288187.3395877,0
+RHI.US,D,19950316,000000,3.34107,3.34107,3.32533,3.32533,182093.11316611,0
+RHI.US,D,19950317,000000,3.34107,3.37305,3.34107,3.34107,362680.39246203,0
+RHI.US,D,19950320,000000,3.35691,3.42079,3.32533,3.42079,519190.58715051,0
+RHI.US,D,19950321,000000,3.42079,3.45287,3.38899,3.40513,548533.00989248,0
+RHI.US,D,19950322,000000,3.40513,3.43713,3.38899,3.42079,214448.21973072,0
+RHI.US,D,19950323,000000,3.42079,3.52432,3.42079,3.49263,507902.92961742,0
+RHI.US,D,19950324,000000,3.50837,3.54047,3.42079,3.42079,381493.15501719,0
+RHI.US,D,19950327,000000,3.43713,3.50837,3.42856,3.49263,332579.97237379,0
+RHI.US,D,19950328,000000,3.46881,3.46881,3.42079,3.43713,193377.7224525,0
+RHI.US,D,19950329,000000,3.43713,3.43713,3.35691,3.35691,97066.335776035,0
+RHI.US,D,19950330,000000,3.37305,3.38899,3.35691,3.35691,279911.34979501,0
+RHI.US,D,19950331,000000,3.37305,3.42079,3.35691,3.38899,273137.12954359,0
+RHI.US,D,19950403,000000,3.40513,3.40513,3.34107,3.34107,122649.25425367,0
+RHI.US,D,19950404,000000,3.34107,3.40513,3.34107,3.38899,116633.03134852,0
+RHI.US,D,19950405,000000,3.38899,3.42079,3.38899,3.42079,146728.37102558,0
+RHI.US,D,19950406,000000,3.40513,3.43713,3.40513,3.42079,515431.08288618,0
+RHI.US,D,19950407,000000,3.42079,3.45287,3.42079,3.43713,500383.92108876,0
+RHI.US,D,19950410,000000,3.45287,3.61998,3.45287,3.54047,850269.80606527,0
+RHI.US,D,19950411,000000,3.57215,3.61998,3.57215,3.61998,568099.70546495,0
+RHI.US,D,19950412,000000,3.60413,3.63622,3.60413,3.63622,242287.85684919,0
+RHI.US,D,19950413,000000,3.63622,3.66802,3.63622,3.65216,342363.82820116,0
+RHI.US,D,19950417,000000,3.68386,3.80362,3.68386,3.70807,872838.00855581,0
+RHI.US,D,19950418,000000,3.70807,3.70807,3.54047,3.54047,227238.6628873,0
+RHI.US,D,19950419,000000,3.55631,3.55631,3.45287,3.45287,206921.08254419,0
+RHI.US,D,19950420,000000,3.46881,3.54047,3.46881,3.50837,576378.74350435,0
+RHI.US,D,19950421,000000,3.54047,3.54047,3.49263,3.50837,61703.625799972,0
+RHI.US,D,19950424,000000,3.50837,3.60413,3.49263,3.60413,444694.48602948,0
+RHI.US,D,19950425,000000,3.60413,3.68386,3.54047,3.54047,442435.73522418,0
+RHI.US,D,19950426,000000,3.55631,3.60413,3.54047,3.54047,241537.98816079,0
+RHI.US,D,19950427,000000,3.54047,3.58809,3.52432,3.52432,325059.94776289,0
+RHI.US,D,19950428,000000,3.52432,3.55631,3.49263,3.50837,181339.18014878,0
+RHI.US,D,19950501,000000,3.50837,3.52432,3.49263,3.49263,118136.83305424,0
+RHI.US,D,19950502,000000,3.50837,3.50837,3.45287,3.46881,142960.73810338,0
+RHI.US,D,19950503,000000,3.50837,3.55631,3.49263,3.50837,239278.22127326,0
+RHI.US,D,19950504,000000,3.49263,3.52432,3.45287,3.45287,93301.751100537,0
+RHI.US,D,19950505,000000,3.42079,3.42079,2.92634,2.92634,1710319.4036289,0
+RHI.US,D,19950508,000000,2.9104,2.9104,2.79111,2.79111,2784062.2718237,0
+RHI.US,D,19950509,000000,2.79111,2.88638,2.79111,2.85449,4016574.0855124,0
+RHI.US,D,19950510,000000,2.88638,2.92634,2.83845,2.85449,1229501.1620305,0
+RHI.US,D,19950511,000000,2.87054,2.87054,2.80696,2.82271,1674949.5810772,0
+RHI.US,D,19950512,000000,2.92634,2.95861,2.92634,2.92634,1700536.5638838,0
+RHI.US,D,19950515,000000,2.95861,3.05399,2.94238,3.05399,1763741.959225,0
+RHI.US,D,19950516,000000,3.07023,3.12573,3.03824,3.10979,723107.11452993,0
+RHI.US,D,19950517,000000,3.10979,3.14178,3.05399,3.05399,611743.48564488,0
+RHI.US,D,19950518,000000,3.05399,3.09385,2.99041,3.0221,699023.93342909,0
+RHI.US,D,19950519,000000,3.0221,3.0221,2.97447,2.97447,234009.83489202,0
+RHI.US,D,19950522,000000,3.00606,3.05399,2.99041,2.99041,446956.28508148,0
+RHI.US,D,19950523,000000,3.03824,3.10979,3.03824,3.07023,1020318.2804342,0
+RHI.US,D,19950524,000000,3.10979,3.12573,3.05399,3.07023,542516.78698731,0
+RHI.US,D,19950525,000000,3.05399,3.05399,2.99041,2.99041,406326.20480643,0
+RHI.US,D,19950526,000000,3.00606,3.00606,2.92634,2.92634,941311.79027828,0
+RHI.US,D,19950530,000000,2.92634,2.97447,2.92634,2.92634,244543.55940779,0
+RHI.US,D,19950531,000000,2.92634,2.92634,2.82271,2.85449,523703.00834993,0
+RHI.US,D,19950601,000000,2.87054,2.87054,2.83845,2.87054,1932287.6479706,0
+RHI.US,D,19950602,000000,2.87054,2.87054,2.6554,2.74337,3130941.569471,0
+RHI.US,D,19950605,000000,2.74337,2.79111,2.72703,2.74337,1091803.7298971,0
+RHI.US,D,19950606,000000,2.74337,2.74337,2.62332,2.63936,966892.67659144,0
+RHI.US,D,19950607,000000,2.67124,2.71099,2.63936,2.6554,1307749.6548402,0
+RHI.US,D,19950608,000000,2.6554,2.6554,2.60766,2.60766,4939072.0971534,0
+RHI.US,D,19950609,000000,2.62332,2.69515,2.62332,2.67124,2057196.6691117,0
+RHI.US,D,19950612,000000,2.6554,2.69515,2.63936,2.63936,1918745.3039611,0
+RHI.US,D,19950613,000000,2.6554,2.71099,2.6554,2.71099,1257342.8313134,0
+RHI.US,D,19950614,000000,2.74337,2.87054,2.74337,2.85449,2480070.7891746,0
+RHI.US,D,19950615,000000,2.87054,3.0221,2.83845,2.97447,3891665.0643712,0
+RHI.US,D,19950616,000000,2.95861,2.95861,2.87054,2.87054,580139.26385091,0
+RHI.US,D,19950619,000000,2.88638,2.97447,2.87054,2.97447,369448.51622006,0
+RHI.US,D,19950620,000000,2.97447,3.17396,2.97447,3.09385,2147488.7846364,0
+RHI.US,D,19950621,000000,3.07023,3.12573,3.07023,3.10979,1009033.6711479,0
+RHI.US,D,19950622,000000,3.10979,3.23743,3.10979,3.23743,1411595.2912788,0
+RHI.US,D,19950623,000000,3.32533,3.38899,3.28537,3.32533,1056441.0199211,0
+RHI.US,D,19950626,000000,3.30938,3.37305,3.26941,3.34107,1417615.5785129,0
+RHI.US,D,19950627,000000,3.32533,3.32533,3.22947,3.25347,872085.09162071,0
+RHI.US,D,19950628,000000,3.22179,3.34107,3.22179,3.30938,598951.01032382,0
+RHI.US,D,19950629,000000,3.32533,3.38899,3.32533,3.38899,245299.52458958,0
+RHI.US,D,19950630,000000,3.37305,3.40513,3.34107,3.40513,288941.27260504,0
+RHI.US,D,19950703,000000,3.40513,3.40513,3.35691,3.37305,88785.265572175,0
+RHI.US,D,19950705,000000,3.35691,3.38899,3.35691,3.35691,201656.7604919,0
+RHI.US,D,19950706,000000,3.37305,3.45287,3.37305,3.43713,334089.87057293,0
+RHI.US,D,19950707,000000,3.45287,3.60413,3.45287,3.58809,1285181.4523497,0
+RHI.US,D,19950710,000000,3.61998,3.73965,3.60413,3.70807,531226.08120752,0
+RHI.US,D,19950711,000000,3.73965,3.73965,3.70807,3.72381,947336.14184131,0
+RHI.US,D,19950712,000000,3.72381,3.72381,3.66802,3.70807,1061707.3741379,0
+RHI.US,D,19950713,000000,3.73965,3.83542,3.73965,3.83542,363434.32547936,0
+RHI.US,D,19950714,000000,3.83542,3.90726,3.83542,3.89151,876606.65756024,0
+RHI.US,D,19950717,000000,3.90726,3.95519,3.89151,3.9233,1009033.6711479,0
+RHI.US,D,19950718,000000,3.93924,3.93924,3.68386,3.72381,931533.01486209,0
+RHI.US,D,19950719,000000,3.68386,3.73965,3.63622,3.66802,709553.59361591,0
+RHI.US,D,19950720,000000,3.68386,3.70807,3.66802,3.68386,159523.89459334,0
+RHI.US,D,19950721,000000,3.70807,3.81948,3.70807,3.78758,501881.62630108,0
+RHI.US,D,19950724,000000,3.78758,3.78758,3.68386,3.70807,209182.88159619,0
+RHI.US,D,19950725,000000,3.72381,3.72381,3.65216,3.66802,230248.29846324,0
+RHI.US,D,19950726,000000,3.70807,3.72381,3.68386,3.70807,373217.16522449,0
+RHI.US,D,19950727,000000,3.73965,3.78758,3.68386,3.68386,326562.7333864,0
+RHI.US,D,19950728,000000,3.68386,3.72381,3.66802,3.68386,1086535.3435159,0
+RHI.US,D,19950731,000000,3.66802,3.66802,3.61998,3.66802,210684.65113745,0
+RHI.US,D,19950801,000000,3.65216,3.65216,3.57215,3.58809,197145.35537471,0
+RHI.US,D,19950802,000000,3.58809,3.61998,3.57215,3.60413,195634.44109333,0
+RHI.US,D,19950803,000000,3.52432,3.58809,3.50837,3.57215,313017.34113025,0
+RHI.US,D,19950804,000000,3.58809,3.70807,3.57215,3.68386,1653126.166864,0
+RHI.US,D,19950807,000000,3.68386,3.70807,3.66802,3.68386,313017.34113025,0
+RHI.US,D,19950808,000000,3.66802,3.70807,3.66802,3.68386,205419.31300292,0
+RHI.US,D,19950809,000000,3.68386,3.70807,3.66802,3.70807,222725.22560564,0
+RHI.US,D,19950810,000000,3.70807,3.70807,3.66802,3.66802,258089.96774617,0
+RHI.US,D,19950811,000000,3.65216,3.70807,3.65216,3.66802,1115880.8145046,0
+RHI.US,D,19950814,000000,3.66802,3.68386,3.65216,3.65216,616254.89076207,0
+RHI.US,D,19950815,000000,3.65216,3.65216,3.63622,3.63622,221977.38908172,0
+RHI.US,D,19950816,000000,3.65216,3.66802,3.60413,3.65216,513923.21685151,0
+RHI.US,D,19950817,000000,3.61998,3.66802,3.60413,3.66802,462754.33164952,0
+RHI.US,D,19950818,000000,3.68386,3.68386,3.66802,3.68386,398798.05153765,0
+RHI.US,D,19950821,000000,3.68386,3.68386,3.60413,3.61998,268625.7244264,0
+RHI.US,D,19950822,000000,3.61998,3.63622,3.58809,3.60413,180588.29537815,0
+RHI.US,D,19950823,000000,3.60413,3.63622,3.60413,3.63622,349139.06453481,0
+RHI.US,D,19950824,000000,3.65216,3.70807,3.65216,3.68386,428894.40729696,0
+RHI.US,D,19950825,000000,3.68386,3.72381,3.68386,3.72381,419114.61579855,0
+RHI.US,D,19950828,000000,3.70807,3.73965,3.68386,3.72381,158764.88116484,0
+RHI.US,D,19950829,000000,3.72381,3.72381,3.70807,3.70807,109857.79501485,0
+RHI.US,D,19950830,000000,3.72381,3.73965,3.70807,3.73965,127915.60847044,0
+RHI.US,D,19950831,000000,3.73965,3.77184,3.73965,3.77184,96314.434923169,0
+RHI.US,D,19950901,000000,3.75569,3.77184,3.73965,3.73965,152745.61001297,0
+RHI.US,D,19950905,000000,3.72381,3.73965,3.70807,3.72381,458242.92653233,0
+RHI.US,D,19950906,000000,3.70807,3.81948,3.68386,3.81948,689242.1097662,0
+RHI.US,D,19950907,000000,3.83542,3.97075,3.83542,3.97075,627544.58045963,0
+RHI.US,D,19950908,000000,3.97075,4.21817,3.97075,4.18637,634315.75246435,0
+RHI.US,D,19950911,000000,4.20203,4.32199,4.18637,4.30595,242287.85684919,0
+RHI.US,D,19950912,000000,4.30595,4.55297,4.29011,4.55297,579385.33083358,0
+RHI.US,D,19950913,000000,4.53723,4.53723,4.41765,4.48113,884124.65000667,0
+RHI.US,D,19950914,000000,4.50525,4.61695,4.50525,4.53723,334089.87057293,0
+RHI.US,D,19950915,000000,4.53723,4.53723,4.48113,4.50525,422124.25137447,0
+RHI.US,D,19950918,000000,4.48113,4.55297,4.46538,4.53723,234765.80007383,0
+RHI.US,D,19950919,000000,4.55297,4.58516,4.53723,4.55297,648613.04557337,0
+RHI.US,D,19950920,000000,4.55297,4.70454,4.55297,4.68859,840487.98240238,0
+RHI.US,D,19950921,000000,4.72088,4.75257,4.72088,4.73682,1067725.6292074,0
+RHI.US,D,19950922,000000,4.76871,4.76871,4.64883,4.64883,705042.18849872,0
+RHI.US,D,19950925,000000,4.66478,4.75257,4.66478,4.72088,785559.59293606,0
+RHI.US,D,19950926,000000,4.72088,4.73682,4.66478,4.66478,683220.80644987,0
+RHI.US,D,19950927,000000,4.64883,4.64883,4.63299,4.63299,925514.75979245,0
+RHI.US,D,19950928,000000,4.63299,4.63299,4.56902,4.56902,471784.25445955,0
+RHI.US,D,19950929,000000,4.56902,4.56902,4.52129,4.53723,1103090.371348,0
+RHI.US,D,19951002,000000,4.53723,4.56902,4.52129,4.52129,812644.28095497,0
+RHI.US,D,19951003,000000,4.53723,4.53723,4.44954,4.44954,356657.05698124,0
+RHI.US,D,19951004,000000,4.44954,4.52129,4.44954,4.52129,1006023.0194898,0
+RHI.US,D,19951005,000000,4.52129,4.52129,4.48113,4.48113,1162533.2141782,0
+RHI.US,D,19951006,000000,4.48113,4.48113,4.44954,4.44954,407827.97434769,0
+RHI.US,D,19951009,000000,4.46538,4.46538,4.38577,4.38577,409334.82430011,0
+RHI.US,D,19951010,000000,4.38577,4.38577,4.25045,4.25045,2361183.0713498,0
+RHI.US,D,19951011,000000,4.25045,4.30595,4.25045,4.25045,1209939.5468691,0
+RHI.US,D,19951012,000000,4.26599,4.32199,4.25045,4.25045,314521.14283598,0
+RHI.US,D,19951013,000000,4.25045,4.29011,4.23431,4.23431,1759223.4415323,0
+RHI.US,D,19951016,000000,4.25045,4.29011,4.23431,4.26599,123401.15510654,0
+RHI.US,D,19951017,000000,4.29011,4.44954,4.26599,4.43389,603462.41544101,0
+RHI.US,D,19951018,000000,4.43389,4.70454,4.43389,4.70454,458989.74697404,0
+RHI.US,D,19951019,000000,4.70454,4.72088,4.61695,4.64883,380741.25416432,0
+RHI.US,D,19951020,000000,4.64883,4.64883,4.58516,4.58516,380741.25416432,0
+RHI.US,D,19951023,000000,4.6011,4.64883,4.58516,4.61695,565841.97074189,0
+RHI.US,D,19951024,000000,4.61695,4.63299,4.56902,4.6011,835219.59602115,0
+RHI.US,D,19951025,000000,4.6011,4.76871,4.6011,4.76871,1194133.3716432,0
+RHI.US,D,19951026,000000,4.76871,4.96761,4.76871,4.95157,6145250.1075936,0
+RHI.US,D,19951027,000000,4.93572,4.93572,4.91997,4.91997,656133.07018426,0
+RHI.US,D,19951030,000000,4.90383,4.91997,4.86407,4.90383,185847.53701927,0
+RHI.US,D,19951031,000000,4.93572,4.95157,4.84823,4.84823,411585.44644755,0
+RHI.US,D,19951101,000000,4.84823,4.84823,4.72088,4.73682,411585.44644755,0
+RHI.US,D,19951102,000000,4.76871,4.78435,4.75257,4.76871,605723.19841077,0
+RHI.US,D,19951103,000000,4.80059,4.83209,4.78435,4.83209,404818.33877175,0
+RHI.US,D,19951106,000000,4.83209,4.84823,4.83209,4.84823,431903.02679066,0
+RHI.US,D,19951107,000000,4.86407,4.88012,4.84823,4.86407,934539.60219131,0
+RHI.US,D,19951108,000000,4.86407,4.88012,4.86407,4.88012,1139208.0304237,0
+RHI.US,D,19951109,000000,4.90383,4.96761,4.90383,4.96761,136944.51519822,0
+RHI.US,D,19951110,000000,4.98384,5.04753,4.98384,5.03159,216701.89012484,0
+RHI.US,D,19951113,000000,5.03159,5.04753,4.98384,5.01583,203161.57827986,0
+RHI.US,D,19951114,000000,5.01583,5.03159,4.99969,5.03159,155007.40906498,0
+RHI.US,D,19951115,000000,5.03159,5.06347,5.03159,5.06347,322799.16479313,0
+RHI.US,D,19951116,000000,5.08719,5.13512,5.06347,5.11927,197893.19189863,0
+RHI.US,D,19951117,000000,5.10313,5.15117,5.10313,5.15117,128671.57365224,0
+RHI.US,D,19951120,000000,5.13512,5.15117,5.03159,5.03159,451471.7545276,0
+RHI.US,D,19951121,000000,4.99969,4.99969,4.95157,4.95157,386754.42882277,0
+RHI.US,D,19951122,000000,4.96761,5.01583,4.96761,5.01583,179080.42934348,0
+RHI.US,D,19951124,000000,5.01583,5.19899,5.01583,5.18295,552298.6106502,0
+RHI.US,D,19951127,000000,5.18295,5.48587,5.18295,5.43037,1022578.0473218,0
+RHI.US,D,19951128,000000,5.43037,5.43037,5.31867,5.31867,376229.84904711,0
+RHI.US,D,19951129,000000,5.31867,5.38234,5.31867,5.33451,422124.25137447,0
+RHI.US,D,19951130,000000,5.31867,5.38234,5.31867,5.33451,313769.24198312,0
+RHI.US,D,19951201,000000,5.35085,5.36659,5.31867,5.31867,172309.25733876,0
+RHI.US,D,19951204,000000,5.31867,5.39829,5.31867,5.38234,905946.03205551,0
+RHI.US,D,19951205,000000,5.33451,5.36659,5.33451,5.35085,218961.65701237,0
+RHI.US,D,19951206,000000,5.35085,5.36659,5.31867,5.33451,510164.72866942,0
+RHI.US,D,19951207,000000,5.33451,5.36659,5.31867,5.36659,534237.74894793,0
+RHI.US,D,19951208,000000,5.36659,5.36659,5.33451,5.36659,972914.99599001,0
+RHI.US,D,19951211,000000,5.36659,5.38234,5.36659,5.36659,389766.09656316,0
+RHI.US,D,19951212,000000,5.36659,5.58213,5.36659,5.51816,458242.92653233,0
+RHI.US,D,19951213,000000,5.50211,5.54985,5.50211,5.54985,991726.74246292,0
+RHI.US,D,19951214,000000,5.61382,5.67758,5.61382,5.67758,246802.31021308,0
+RHI.US,D,19951215,000000,5.74924,5.93288,5.61382,5.76518,508651.78222358,0
+RHI.US,D,19951218,000000,5.7333,5.7333,5.50211,5.50211,550038.84376268,0
+RHI.US,D,19951219,000000,5.50211,5.50211,5.41413,5.41413,657639.92013669,0
+RHI.US,D,19951220,000000,5.41413,5.43037,5.36659,5.36659,225733.84509933,0
+RHI.US,D,19951221,000000,5.36659,5.36659,5.26306,5.27871,333331.87322666,0
+RHI.US,D,19951222,000000,5.26306,5.30273,5.26306,5.27871,188863.26908861,0
+RHI.US,D,19951226,000000,5.27871,5.27871,5.26306,5.26306,97817.220546667,0
+RHI.US,D,19951227,000000,5.27871,5.27871,5.19899,5.23107,822434.23327573,0
+RHI.US,D,19951228,000000,5.21493,5.23107,5.19899,5.21493,357416.07040973,0
+RHI.US,D,19951229,000000,5.23107,5.56559,5.23107,5.56559,1188871.0817554,0
+RHI.US,D,19960102,000000,5.5341,5.54985,5.41413,5.43037,377732.63467062,0
+RHI.US,D,19960103,000000,5.41413,5.50211,5.41413,5.46206,444694.48602948,0
+RHI.US,D,19960104,000000,5.46206,5.51816,5.43037,5.43037,261855.5685039,0
+RHI.US,D,19960105,000000,5.41413,5.41413,5.26306,5.27871,457486.96135053,0
+RHI.US,D,19960108,000000,5.27871,5.30273,5.27871,5.30273,53425.603842813,0
+RHI.US,D,19960109,000000,5.35085,5.48587,5.35085,5.41413,1577131.3444484,0
+RHI.US,D,19960110,000000,5.41413,5.41413,5.23107,5.24682,416857.89715771,0
+RHI.US,D,19960111,000000,5.23107,5.27871,5.23107,5.27871,474041.98918262,0
+RHI.US,D,19960112,000000,5.24682,5.24682,5.18295,5.19899,848760.92394836,0
+RHI.US,D,19960115,000000,5.21493,5.23107,5.19899,5.19899,49665.08349625,0
+RHI.US,D,19960116,000000,5.19899,5.35085,5.19899,5.31867,904441.21426754,0
+RHI.US,D,19960117,000000,5.30273,5.33451,5.24682,5.26306,550793.79286224,0
+RHI.US,D,19960118,000000,5.30273,5.35085,5.30273,5.33451,920999.29034633,0
+RHI.US,D,19960119,000000,5.35085,5.36659,5.35085,5.35085,96314.434923169,0
+RHI.US,D,19960122,000000,5.33451,5.33451,5.27871,5.27871,296461.29721593,0
+RHI.US,D,19960123,000000,5.26306,5.27871,5.23107,5.24682,811143.52749595,0
+RHI.US,D,19960124,000000,5.26306,5.31867,5.26306,5.31867,263355.30588069,0
+RHI.US,D,19960125,000000,5.30273,5.36659,5.27871,5.36659,756959.92630686,0
+RHI.US,D,19960126,000000,5.35085,5.35085,5.33451,5.35085,449213.00372232,0
+RHI.US,D,19960129,000000,5.36659,5.41413,5.23107,5.35085,1124158.8364618,0
+RHI.US,D,19960130,000000,5.36659,5.46206,5.33451,5.44621,747938.13215471,0
+RHI.US,D,19960131,000000,5.46206,5.59807,5.44621,5.59807,728371.43658223,0
+RHI.US,D,19960201,000000,5.61382,5.81273,5.59807,5.71735,586908.40369117,0
+RHI.US,D,19960202,000000,5.67758,5.70141,5.58213,5.62946,1005265.0221434,0
+RHI.US,D,19960205,000000,5.6455,5.67758,5.61382,5.61382,454480.3740213,0
+RHI.US,D,19960206,000000,5.58213,5.67758,5.58213,5.67758,362680.39246203,0
+RHI.US,D,19960207,000000,5.66154,5.76518,5.66154,5.74924,368699.66361389,0
+RHI.US,D,19960208,000000,5.76518,5.82857,5.76518,5.78122,189619.23427041,0
+RHI.US,D,19960209,000000,5.81273,5.82857,5.71735,5.78122,514675.11770438,0
+RHI.US,D,19960212,000000,5.76518,5.79726,5.7333,5.78122,669679.47852265,0
+RHI.US,D,19960213,000000,5.81273,5.8449,5.81273,5.81273,367945.73059656,0
+RHI.US,D,19960214,000000,5.82857,5.82857,5.76518,5.78122,148229.12448462,0
+RHI.US,D,19960215,000000,5.74924,5.76518,5.71735,5.71735,236268.58569732,0
+RHI.US,D,19960216,000000,5.71735,5.78122,5.71735,5.78122,479310.37556384,0
+RHI.US,D,19960220,000000,5.74924,5.74924,5.66154,5.71735,176827.77503158,0
+RHI.US,D,19960221,000000,5.7333,5.74924,5.70141,5.7333,553047.46325637,0
+RHI.US,D,19960222,000000,5.7333,5.88476,5.7333,5.88476,357416.07040973,0
+RHI.US,D,19960223,000000,5.88476,5.91654,5.86055,5.9006,191875.95291123,0
+RHI.US,D,19960226,000000,5.9006,5.91654,5.79726,5.79726,366438.88064412,0
+RHI.US,D,19960227,000000,5.78122,5.78122,5.6455,5.6455,261100.61940433,0
+RHI.US,D,19960228,000000,5.62946,5.62946,5.58213,5.58213,218961.65701237,0
+RHI.US,D,19960229,000000,5.58213,5.58213,5.54985,5.56559,122649.25425367,0
+RHI.US,D,19960301,000000,5.54985,5.58213,5.5341,5.58213,196389.39019291,0
+RHI.US,D,19960304,000000,5.58213,5.70141,5.58213,5.67758,248308.14408328,0
+RHI.US,D,19960305,000000,5.67758,5.71735,5.66154,5.71735,148986.10574865,0
+RHI.US,D,19960306,000000,5.7333,5.78122,5.7333,5.78122,151244.85655395,0
+RHI.US,D,19960307,000000,5.78122,6.06034,5.78122,6.04439,692253.77750659,0
+RHI.US,D,19960308,000000,6.01241,6.01241,5.93288,5.93288,449966.93673965,0
+RHI.US,D,19960311,000000,5.9006,5.91654,5.82857,5.82857,215952.02143645,0
+RHI.US,D,19960312,000000,5.86055,5.86055,5.81273,5.82857,519944.52016784,0
+RHI.US,D,19960313,000000,5.8449,5.9006,5.81273,5.86055,302482.60053225,0
+RHI.US,D,19960314,000000,5.88476,6.01241,5.88476,5.98082,395037.5311911,0
+RHI.US,D,19960315,000000,5.96458,5.96458,5.93288,5.96458,196389.39019291,0
+RHI.US,D,19960318,000000,5.94882,5.98082,5.94882,5.98082,165538.08533403,0
+RHI.US,D,19960319,000000,5.96458,5.98082,5.88476,5.9006,133934.87962229,0
+RHI.US,D,19960320,000000,5.88476,5.9006,5.81273,5.81273,745675.31702047,0
+RHI.US,D,19960321,000000,5.79726,6.04439,5.79726,5.98082,1131682.9254015,0
+RHI.US,D,19960322,000000,6.06034,6.21171,6.06034,6.17991,1462759.0960695,0
+RHI.US,D,19960325,000000,6.37941,6.61068,6.37941,6.61068,960125.56891566,0
+RHI.US,D,19960326,000000,6.5785,6.59444,6.51483,6.51483,714825.02824383,0
+RHI.US,D,19960327,000000,6.53087,6.53087,6.42674,6.42674,193377.7224525,0
+RHI.US,D,19960328,000000,6.42674,6.53087,6.411,6.53087,310004.65730762,0
+RHI.US,D,19960329,000000,6.54672,6.5785,6.45863,6.45863,488341.3144561,0
+RHI.US,D,19960401,000000,6.47477,6.7778,6.47477,6.7778,711064.50789727,0
+RHI.US,D,19960402,000000,6.76186,6.91332,6.71412,6.82592,434912.66236659,0
+RHI.US,D,19960403,000000,6.79364,6.80948,6.47477,6.47477,658394.86923626,0
+RHI.US,D,19960404,000000,6.51483,6.5785,6.51483,6.5785,482317.97897531,0
+RHI.US,D,19960408,000000,6.5785,6.59444,6.51483,6.54672,120390.50344839,0
+RHI.US,D,19960409,000000,6.5785,6.62653,6.56266,6.56266,191875.95291123,0
+RHI.US,D,19960410,000000,6.5785,6.61068,6.5785,6.59444,82019.173978617,0
+RHI.US,D,19960411,000000,6.62653,6.62653,6.54672,6.56266,158012.98031198,0
+RHI.US,D,19960412,000000,6.61068,6.62653,6.59444,6.62653,316782.94188797,0
+RHI.US,D,19960415,000000,6.62653,6.71412,6.61068,6.68214,167796.83613933,0
+RHI.US,D,19960416,000000,6.69808,6.91332,6.65842,6.91332,461248.49777933,0
+RHI.US,D,19960417,000000,6.91332,6.96134,6.84206,6.84206,203916.52737943,0
+RHI.US,D,19960418,000000,6.8578,6.87347,6.82592,6.84206,40632.112439525,0
+RHI.US,D,19960419,000000,6.87347,6.96134,6.87347,6.92966,167040.87095752,0
+RHI.US,D,19960422,000000,6.96134,7.08082,6.96134,7.04087,1164043.1123773,0
+RHI.US,D,19960423,000000,7.08082,7.34438,7.08082,7.34438,583149.91550908,0
+RHI.US,D,19960424,000000,7.37588,7.65499,7.37588,7.59142,1058696.7224797,0
+RHI.US,D,19960425,000000,7.59142,7.623,7.55933,7.623,203916.52737943,0
+RHI.US,D,19960426,000000,7.623,7.89424,7.60726,7.8782,451471.7545276,0
+RHI.US,D,19960429,000000,7.8782,7.8782,7.65499,7.69485,476295.65957674,0
+RHI.US,D,19960430,000000,7.7108,7.75882,7.63904,7.63904,401051.7219318,0
+RHI.US,D,19960501,000000,7.65499,7.83864,7.65499,7.75882,835219.59602115,0
+RHI.US,D,19960502,000000,7.7907,7.8225,7.57547,7.59142,422124.25137447,0
+RHI.US,D,19960503,000000,7.59142,7.59142,7.34438,7.34438,781792.9760961,0
+RHI.US,D,19960506,000000,7.32805,7.32805,7.17688,7.20867,954103.24951709,0
+RHI.US,D,19960507,000000,7.24066,7.27244,7.12865,7.19253,662907.29043569,0
+RHI.US,D,19960508,000000,7.19253,7.19253,6.8578,7.00918,673445.07928038,0
+RHI.US,D,19960509,000000,7.02503,7.20867,7.02503,7.08082,773518.00238565,0
+RHI.US,D,19960510,000000,7.09646,7.17688,7.02503,7.1447,1062462.3232374,0
+RHI.US,D,19960513,000000,7.16055,7.54329,7.1447,7.54329,692253.77750659,0
+RHI.US,D,19960514,000000,7.57547,7.74288,7.57547,7.7108,674192.91580431,0
+RHI.US,D,19960515,000000,7.7108,7.83864,7.7108,7.8225,440183.08091228,0
+RHI.US,D,19960516,000000,7.8225,7.89424,7.80665,7.89424,153497.51086584,0
+RHI.US,D,19960517,000000,7.8782,8.00604,7.8782,7.95792,519190.58715051,0
+RHI.US,D,19960520,000000,7.97386,8.05377,7.97386,8.05377,180588.29537815,0
+RHI.US,D,19960521,000000,8.05377,8.05377,7.97386,7.9899,483820.76459881,0
+RHI.US,D,19960522,000000,7.9899,8.03773,7.97386,8.02169,355911.25262177,0
+RHI.US,D,19960523,000000,8.03773,8.09334,7.97386,7.9899,1489097.9797291,0
+RHI.US,D,19960524,000000,7.97386,8.00604,7.91008,7.92613,118136.83305424,0
+RHI.US,D,19960528,000000,7.92613,7.94178,7.8225,7.83864,276897.64989014,0
+RHI.US,D,19960529,000000,7.8225,7.8225,7.52783,7.59142,326562.7333864,0
+RHI.US,D,19960530,000000,7.60726,7.60726,7.5112,7.5112,326562.7333864,0
+RHI.US,D,19960531,000000,7.52783,7.52783,7.4556,7.4556,101581.80522216,0
+RHI.US,D,19960603,000000,7.4556,7.4556,7.37588,7.39163,313769.24198312,0
+RHI.US,D,19960604,000000,7.39163,7.72674,7.39163,7.65499,689242.1097662,0
+RHI.US,D,19960605,000000,7.67064,7.67064,7.63904,7.65499,365694.09236689,0
+RHI.US,D,19960606,000000,7.67064,7.72674,7.63904,7.67064,231001.21539834,0
+RHI.US,D,19960607,000000,7.63904,7.67064,7.623,7.63904,382246.07195228,0
+RHI.US,D,19960610,000000,7.60726,7.63904,7.43976,7.43976,108728.92765332,0
+RHI.US,D,19960611,000000,7.4798,7.5112,7.37588,7.43976,329946.2872243,0
+RHI.US,D,19960612,000000,7.31201,7.37588,7.31201,7.34438,387508.36184009,0
+RHI.US,D,19960613,000000,7.37588,7.37588,7.27244,7.31201,305119.33392845,0
+RHI.US,D,19960614,000000,7.31201,7.31201,7.17688,7.17688,176072.82593201,0
+RHI.US,D,19960617,000000,7.17688,7.20867,7.11261,7.1447,153122.57652164,0
+RHI.US,D,19960618,000000,7.1447,7.1447,6.87347,6.87347,250188.91229768,0
+RHI.US,D,19960619,000000,6.87347,6.87347,6.7462,6.7462,1454107.1558505,0
+RHI.US,D,19960620,000000,6.71412,6.71412,6.47477,6.64248,1148988.8380043,0
+RHI.US,D,19960621,000000,6.61068,6.9456,6.61068,6.80948,320916.36441427,0
+RHI.US,D,19960624,000000,6.87347,7.17688,6.80948,6.80948,797594.07091085,0
+RHI.US,D,19960625,000000,7.17688,7.27244,7.08082,7.20867,470657.41926248,0
+RHI.US,D,19960626,000000,7.24066,7.24066,7.00918,7.08082,418740.69753657,0
+RHI.US,D,19960627,000000,7.04087,7.40757,7.04087,7.34438,613247.28735061,0
+RHI.US,D,19960628,000000,7.37588,7.60726,7.37588,7.40757,1409710.4587355,0
+RHI.US,D,19960701,000000,7.43976,7.8782,7.43976,7.8782,262227.4546014,0
+RHI.US,D,19960702,000000,7.94178,7.97386,7.67064,7.7108,416103.96414038,0
+RHI.US,D,19960703,000000,7.7108,7.7108,7.4798,7.54329,194131.65546984,0
+RHI.US,D,19960705,000000,7.5112,7.5112,7.43976,7.4798,68472.765640231,0
+RHI.US,D,19960708,000000,7.43976,7.43976,7.04087,7.17688,816410.89779493,0
+RHI.US,D,19960709,000000,7.17688,7.43976,7.1447,7.43976,153497.51086584,0
+RHI.US,D,19960710,000000,7.4798,7.83864,7.40757,7.77466,633939.80203792,0
+RHI.US,D,19960711,000000,7.80665,7.80665,7.54329,7.60726,570731.35844998,0
+RHI.US,D,19960712,000000,7.54329,7.54329,7.34438,7.37588,354027.43616068,0
+RHI.US,D,19960715,000000,7.37588,7.37588,7.00918,7.00918,160647.68154371,0
+RHI.US,D,19960716,000000,7.00918,7.04087,6.411,6.7778,505649.25922328,0
+RHI.US,D,19960717,000000,6.80948,7.40757,6.80948,7.40757,512794.34948997,0
+RHI.US,D,19960718,000000,7.37588,7.8782,7.34438,7.8782,314521.14283598,0
+RHI.US,D,19960719,000000,7.83864,7.83864,7.60726,7.74288,256961.10038464,0
+RHI.US,D,19960722,000000,7.7108,7.7108,7.31201,7.34438,287058.47222617,0
+RHI.US,D,19960723,000000,7.34438,7.57547,7.08082,7.1447,235896.69959983,0
+RHI.US,D,19960724,000000,6.97738,7.08082,6.7462,6.97738,330323.25373297,0
+RHI.US,D,19960725,000000,6.91332,6.91332,6.7778,6.80948,278028.54941615,0
+RHI.US,D,19960726,000000,6.80948,7.24066,6.80948,7.24066,384880.77318401,0
+RHI.US,D,19960729,000000,7.31201,7.67064,7.31201,7.4798,325813.88078023,0
+RHI.US,D,19960730,000000,7.43976,7.63904,7.27244,7.54329,481190.12769602,0
+RHI.US,D,19960731,000000,7.5112,7.57547,7.43976,7.5112,1674573.6306509,0
+RHI.US,D,19960801,000000,7.5112,7.63904,7.4798,7.63904,332958.97104693,0
+RHI.US,D,19960802,000000,7.63904,7.91008,7.63904,7.8782,744171.51531475,0
+RHI.US,D,19960805,000000,7.91008,8.50935,7.91008,8.46831,675322.79924808,0
+RHI.US,D,19960806,000000,8.50935,8.86621,8.43534,8.73876,719716.4481164,0
+RHI.US,D,19960807,000000,8.73876,9.03677,8.70746,9.03677,464259.14943749,0
+RHI.US,D,19960808,000000,9.03677,9.13765,8.97152,9.0037,1305499.0326928,0
+RHI.US,D,19960809,000000,9.0037,9.0037,8.67548,8.70746,118136.83305424,0
+RHI.US,D,19960812,000000,8.73876,8.73876,8.50935,8.54026,213694.28671338,0
+RHI.US,D,19960813,000000,8.54026,8.77154,8.54026,8.77154,177202.70937579,0
+RHI.US,D,19960814,000000,8.83531,9.03677,8.8046,8.8046,254328.43131738,0
+RHI.US,D,19960815,000000,8.83531,8.86621,8.50935,8.77154,1416862.6615778,0
+RHI.US,D,19960816,000000,8.77154,8.77154,8.50935,8.54026,371711.33135429,0
+RHI.US,D,19960819,000000,8.54026,8.70746,8.50935,8.63602,521066.27495374,0
+RHI.US,D,19960820,000000,8.63602,8.67548,8.54026,8.57154,97066.335776035,0
+RHI.US,D,19960821,000000,8.60304,8.63602,8.46831,8.46831,119264.68433355,0
+RHI.US,D,19960822,000000,8.43534,8.46831,8.23733,8.40522,328819.45202724,0
+RHI.US,D,19960823,000000,8.37304,8.73876,8.37304,8.63602,474794.90611772,0
+RHI.US,D,19960826,000000,8.63602,8.63602,8.54026,8.57154,120016.5851864,0
+RHI.US,D,19960827,000000,8.57154,8.90596,8.57154,8.90596,504520.39186176,0
+RHI.US,D,19960828,000000,8.97152,9.10537,8.97152,9.0037,392404.86212384,0
+RHI.US,D,19960829,000000,9.0037,9.0037,8.73876,8.73876,304366.41699336,0
+RHI.US,D,19960830,000000,8.77154,8.77154,8.67548,8.77154,194131.65546984,0
+RHI.US,D,19960903,000000,8.73876,8.8046,8.67548,8.70746,150491.93961885,0
+RHI.US,D,19960904,000000,8.70746,8.93786,8.70746,8.77154,214068.20497534,0
+RHI.US,D,19960905,000000,8.83531,9.03677,8.83531,8.93786,288564.30609637,0
+RHI.US,D,19960906,000000,8.86621,8.97152,8.83531,8.97152,291950.90818097,0
+RHI.US,D,19960909,000000,8.97152,9.39786,8.93786,9.07299,392025.8634507,0
+RHI.US,D,19960910,000000,9.13765,9.20378,9.13765,9.13765,227238.6628873,0
+RHI.US,D,19960911,000000,9.17002,9.37031,9.17002,9.37031,1574874.6258076,0
+RHI.US,D,19960912,000000,9.37031,9.83385,9.37031,9.80039,1055686.0708216,0
+RHI.US,D,19960913,000000,9.83385,10.3664,9.83385,10.3013,1211067.3981484,0
+RHI.US,D,19960916,000000,10.1656,10.1656,9.87223,9.93323,442815.74997955,0
+RHI.US,D,19960917,000000,10.1025,10.1656,9.80039,10.0661,302854.48662976,0
+RHI.US,D,19960918,000000,9.99921,9.99921,9.33832,9.56715,992484.73980919,0
+RHI.US,D,19960919,000000,9.60159,10.0326,9.56715,9.96769,367945.73059656,0
+RHI.US,D,19960920,000000,9.96769,10.134,9.90277,9.96769,185847.53701927,0
+RHI.US,D,19960923,000000,10.0661,10.134,9.90277,9.90277,241537.98816079,0
+RHI.US,D,19960924,000000,9.90277,9.90277,9.76889,9.83385,238152.40215843,0
+RHI.US,D,19960925,000000,9.87223,10.2304,9.87223,10.2304,308879.85427502,0
+RHI.US,D,19960926,000000,10.2708,10.7029,10.2708,10.5316,317532.81057637,0
+RHI.US,D,19960927,000000,10.4637,10.4637,10.2708,10.3327,136191.59826312,0
+RHI.US,D,19960930,000000,10.3327,10.3327,9.80039,9.80039,238526.32042039,0
+RHI.US,D,19961001,000000,9.83385,9.83385,9.56715,9.56715,278406.53200704,0
+RHI.US,D,19961002,000000,9.60159,9.76889,9.56715,9.63111,264864.18799759,0
+RHI.US,D,19961003,000000,9.63111,10.1656,9.60159,10.1656,848760.92394836,0
+RHI.US,D,19961004,000000,10.3013,10.5316,10.198,10.198,368323.71318746,0
+RHI.US,D,19961007,000000,10.2708,10.4303,10.2708,10.4303,496616.28816656,0
+RHI.US,D,19961008,000000,10.3998,10.4637,10.3327,10.3664,183599.96311855,0
+RHI.US,D,19961009,000000,10.3013,10.3664,10.1025,10.1656,209182.88159619,0
+RHI.US,D,19961010,000000,10.134,10.3664,10.134,10.3327,123776.08945074,0
+RHI.US,D,19961011,000000,10.3998,10.4303,10.3327,10.3664,100075.97135196,0
+RHI.US,D,19961014,000000,10.3664,10.3664,10.2304,10.3013,307000.10214286,0
+RHI.US,D,19961015,000000,10.3327,10.3327,10.1803,10.198,83896.893946314,0
+RHI.US,D,19961016,000000,10.2708,10.3013,10.2304,10.2304,93681.765855905,0
+RHI.US,D,19961017,000000,10.3013,10.6005,10.198,10.5651,223478.14254074,0
+RHI.US,D,19961018,000000,10.5316,10.6005,10.5316,10.5651,160647.68154371,0
+RHI.US,D,19961021,000000,10.6005,10.6005,10.5001,10.5001,243793.69071939,0
+RHI.US,D,19961022,000000,10.5001,10.5651,10.3013,10.3013,113996.29795232,0
+RHI.US,D,19961023,000000,10.3013,10.3664,10.198,10.198,66588.949179132,0
+RHI.US,D,19961024,000000,10.2304,10.7639,10.2304,10.4637,308879.85427502,0
+RHI.US,D,19961025,000000,10.6005,10.6695,10.5316,10.6301,613623.23777704,0
+RHI.US,D,19961028,000000,10.6695,10.8289,10.6695,10.7964,693004.66227722,0
+RHI.US,D,19961029,000000,10.7964,10.9962,10.7964,10.9312,679462.31826777,0
+RHI.US,D,19961030,000000,10.9312,11.0286,10.8289,10.9026,226109.79552577,0
+RHI.US,D,19961031,000000,10.9026,10.9026,10.6695,10.6695,247556.24323042,0
+RHI.US,D,19961101,000000,10.6695,10.6695,10.5828,10.6005,202026.61442493,0
+RHI.US,D,19961104,000000,10.6005,10.6005,10.3998,10.4303,372087.28178071,0
+RHI.US,D,19961105,000000,10.3664,10.3664,9.99921,10.0326,583897.752033,0
+RHI.US,D,19961106,000000,10.0661,10.3327,10.0661,10.3327,455607.20921836,0
+RHI.US,D,19961107,000000,10.3664,10.5316,10.3664,10.5001,175317.87683246,0
+RHI.US,D,19961108,000000,10.7029,10.9026,10.6005,10.6005,499625.92374249,0
+RHI.US,D,19961111,000000,10.6695,10.7964,10.5316,10.5651,215952.02143645,0
+RHI.US,D,19961112,000000,10.5651,10.7314,10.5651,10.6005,727242.5692207,0
+RHI.US,D,19961113,000000,10.6005,10.7029,10.5316,10.6301,747558.11739934,0
+RHI.US,D,19961114,000000,10.6695,10.7314,10.6301,10.6301,418740.69753657,0
+RHI.US,D,19961115,000000,10.7029,11.0286,10.7029,10.7314,194131.65546984,0
+RHI.US,D,19961118,000000,10.7029,10.7314,10.5316,10.5651,128292.5749791,0
+RHI.US,D,19961119,000000,10.6301,10.6695,10.4637,10.4637,170055.58694463,0
+RHI.US,D,19961120,000000,10.4637,10.5001,10.1025,10.1656,238900.23868235,0
+RHI.US,D,19961121,000000,9.43133,9.63111,9.43133,9.54057,2457119.5236821,0
+RHI.US,D,19961122,000000,9.54057,10.3013,9.54057,10.2708,1258845.6169369,0
+RHI.US,D,19961125,000000,10.3013,10.3013,10.0326,10.1025,955986.04989597,0
+RHI.US,D,19961126,000000,10.1025,10.1025,9.66359,9.66359,1484584.5424474,0
+RHI.US,D,19961127,000000,9.73642,9.83385,9.70492,9.76889,520692.35669177,0
+RHI.US,D,19961129,000000,9.80039,9.90277,9.70492,9.90277,202026.61442493,0
+RHI.US,D,19961202,000000,9.87223,9.87223,9.26293,9.30722,966892.67659144,0
+RHI.US,D,19961203,000000,9.30722,9.30722,8.97152,9.13765,1175703.6720901,0
+RHI.US,D,19961204,000000,9.13765,9.63111,9.13765,9.47266,894287.50450716,0
+RHI.US,D,19961205,000000,9.43133,9.5071,9.39786,9.5071,408951.76129805,0
+RHI.US,D,19961206,000000,9.43133,9.5071,9.2336,9.30722,1036120.3913312,0
+RHI.US,D,19961209,000000,9.30722,9.37031,9.10537,9.10537,698648.99908489,0
+RHI.US,D,19961210,000000,9.13765,9.20378,9.0037,9.17002,752446.48902519,0
+RHI.US,D,19961211,000000,9.10537,9.10537,8.90596,8.90596,264110.25498026,0
+RHI.US,D,19961212,000000,8.93786,8.97152,8.70746,8.73876,934164.66784711,0
+RHI.US,D,19961213,000000,8.73876,8.86621,8.67548,8.77154,675322.79924808,0
+RHI.US,D,19961216,000000,8.77154,8.97152,8.73876,8.86621,422124.25137447,0
+RHI.US,D,19961217,000000,8.90596,8.90596,8.67548,8.73876,354402.37050487,0
+RHI.US,D,19961218,000000,8.73876,9.2336,8.73876,9.13765,812644.28095497,0
+RHI.US,D,19961219,000000,9.07299,9.13765,8.90596,8.90596,612117.40390684,0
+RHI.US,D,19961220,000000,8.93786,9.03677,8.86621,9.03677,677203.56746248,0
+RHI.US,D,19961223,000000,9.03677,9.13765,8.90596,8.97152,483820.76459881,0
+RHI.US,D,19961224,000000,9.03677,9.10537,9.0037,9.10537,244922.55808092,0
+RHI.US,D,19961226,000000,9.10537,9.17002,8.93786,8.97152,270881.42698499,0
+RHI.US,D,19961227,000000,8.97152,9.10537,8.97152,9.07299,769379.49944819,0
+RHI.US,D,19961230,000000,9.07299,9.17002,9.07299,9.17002,218961.65701237,0
+RHI.US,D,19961231,000000,9.13765,9.17002,9.07299,9.07299,303990.46656692,0
+RHI.US,D,19970102,000000,9.13765,9.13765,8.86621,8.93786,718967.59551023,0
+RHI.US,D,19970103,000000,8.93786,9.0037,8.90596,8.93786,314521.14283598,0
+RHI.US,D,19970106,000000,9.0037,9.20378,9.0037,9.13765,767875.69774245,0
+RHI.US,D,19970107,000000,9.17002,9.76889,9.13765,9.76889,827317.52449043,0
+RHI.US,D,19970108,000000,9.76889,9.76889,9.63111,9.70492,619642.50892891,0
+RHI.US,D,19970109,000000,9.73642,9.73642,9.54057,9.56715,292701.7929516,0
+RHI.US,D,19970110,000000,9.54057,9.66359,9.5071,9.54057,169678.62043597,0
+RHI.US,D,19970113,000000,9.56715,9.63111,9.33832,9.33832,210307.68462878,0
+RHI.US,D,19970114,000000,9.37031,9.70492,9.37031,9.70492,382995.94064068,0
+RHI.US,D,19970115,000000,9.70492,9.76889,9.63111,9.76889,436796.4788277,0
+RHI.US,D,19970116,000000,9.73642,10.0661,9.73642,9.93323,335217.72185222,0
+RHI.US,D,19970117,000000,9.96769,9.96769,9.83385,9.83385,419114.61579855,0
+RHI.US,D,19970120,000000,9.87223,10.2304,9.83385,10.2304,323928.03215467,0
+RHI.US,D,19970121,000000,10.1656,10.3998,9.99921,10.1656,465395.12937466,0
+RHI.US,D,19970122,000000,10.1656,10.6005,10.1656,10.5001,429272.38988786,0
+RHI.US,D,19970123,000000,10.5001,10.7639,10.5001,10.7029,575999.74483122,0
+RHI.US,D,19970124,000000,10.7639,10.7639,10.5316,10.7314,522577.1892351,0
+RHI.US,D,19970127,000000,10.7029,11.3633,10.7029,11.2284,927392.47976015,0
+RHI.US,D,19970128,000000,11.2983,11.8259,11.2983,11.5611,1102335.4222485,0
+RHI.US,D,19970129,000000,11.4991,11.4991,11.1625,11.3307,1146355.1528547,0
+RHI.US,D,19970130,000000,11.2983,11.3633,11.2983,11.2983,318663.71010238,0
+RHI.US,D,19970131,000000,11.2284,11.4991,11.195,11.4262,790825.94715283,0
+RHI.US,D,19970203,000000,11.4991,11.8997,11.4991,11.5305,774268.88715628,0
+RHI.US,D,19970204,000000,11.5305,11.5305,11.1625,11.1625,472913.12182109,0
+RHI.US,D,19970205,000000,11.195,11.195,10.6301,10.6301,404441.37226309,0
+RHI.US,D,19970206,000000,10.6301,10.8633,10.6301,10.7639,805118.15985068,0
+RHI.US,D,19970207,000000,10.8289,11.1625,10.8289,11.1004,417985.74843701,0
+RHI.US,D,19970210,000000,11.2609,11.2609,11.1004,11.13,771260.26766258,0
+RHI.US,D,19970211,000000,11.1625,11.1625,10.4637,10.5651,375097.93343888,0
+RHI.US,D,19970212,000000,10.6005,11.195,10.5651,11.13,666669.84294672,0
+RHI.US,D,19970213,000000,11.13,11.13,10.9607,11.0286,537247.38452385,0
+RHI.US,D,19970214,000000,11.0286,11.0286,10.8633,10.9026,80513.340108419,0
+RHI.US,D,19970218,000000,10.9607,11.8997,10.7639,11.5926,3490612.3263572,0
+RHI.US,D,19970219,000000,11.5926,11.5926,11.3307,11.5305,1474047.7696849,0
+RHI.US,D,19970220,000000,11.5305,11.6989,11.4262,11.4262,1139208.0304237,0
+RHI.US,D,19970221,000000,11.3948,11.4991,11.2609,11.2609,262227.4546014,0
+RHI.US,D,19970224,000000,11.195,11.2284,10.9607,11.07,576378.74350435,0
+RHI.US,D,19970225,000000,11.07,11.07,10.7964,10.7964,759223.75752332,0
+RHI.US,D,19970226,000000,10.7639,10.8633,10.6301,10.8633,278783.49851572,0
+RHI.US,D,19970227,000000,10.8633,11.1625,10.8633,11.1625,734765.64207828,0
+RHI.US,D,19970228,000000,11.13,11.1625,10.9026,11.07,337097.4739844,0
+RHI.US,D,19970303,000000,11.07,11.2609,11.07,11.13,586157.51892054,0
+RHI.US,D,19970304,000000,11.1004,11.13,10.9962,11.07,810764.52882281,0
+RHI.US,D,19970305,000000,11.13,11.1625,10.6005,10.7029,894287.50450716,0
+RHI.US,D,19970306,000000,10.9607,10.9607,10.8633,10.9312,1838230.9477705,0
+RHI.US,D,19970307,000000,10.9607,11.1004,10.9026,10.9607,571106.29279418,0
+RHI.US,D,19970310,000000,10.9607,11.07,10.9026,10.9962,379609.33855608,0
+RHI.US,D,19970311,000000,10.9607,10.9962,10.8633,10.8633,493611.7330018,0
+RHI.US,D,19970312,000000,10.8633,11.1004,10.8633,10.9607,320166.49572587,0
+RHI.US,D,19970313,000000,11.0286,11.0286,10.7314,10.7314,567723.75503852,0
+RHI.US,D,19970314,000000,10.7314,10.7314,10.6695,10.7029,188486.30257994,0
+RHI.US,D,19970317,000000,10.6301,10.6301,9.96769,10.198,961633.43495033,0
+RHI.US,D,19970318,000000,10.2708,10.5651,10.2708,10.5651,533483.81593059,0
+RHI.US,D,19970319,000000,10.5316,10.5316,10.2708,10.3013,445453.49945798,0
+RHI.US,D,19970320,000000,10.2304,10.2304,9.93323,10.0326,291573.9416723,0
+RHI.US,D,19970321,000000,9.96769,10.2304,9.87223,10.198,374719.95084799,0
+RHI.US,D,19970324,000000,10.134,10.1656,9.80039,9.83385,346126.38071218,0
+RHI.US,D,19970325,000000,9.80039,9.99921,9.80039,9.87223,563206.25342792,0
+RHI.US,D,19970326,000000,9.87223,10.0661,9.83385,9.93323,343496.75989162,0
+RHI.US,D,19970327,000000,9.96769,9.96769,9.73642,9.76889,370202.44923739,0
+RHI.US,D,19970331,000000,9.73642,9.73642,9.26293,9.26293,848760.92394836,0
+RHI.US,D,19970401,000000,9.30722,9.63111,9.26293,9.56715,376975.65340658,0
+RHI.US,D,19970402,000000,9.54057,9.63111,9.47266,9.5071,508651.78222358,0
+RHI.US,D,19970403,000000,9.43133,9.47266,9.17002,9.37031,700151.78470839,0
+RHI.US,D,19970404,000000,9.37031,9.63111,9.37031,9.54057,335968.60662286,0
+RHI.US,D,19970407,000000,9.47266,9.96769,9.47266,9.96769,459369.7617294,0
+RHI.US,D,19970408,000000,9.90277,10.2708,9.90277,10.2304,277275.63248105,0
+RHI.US,D,19970409,000000,10.2304,10.5651,10.2304,10.5316,516180.95157457,0
+RHI.US,D,19970410,000000,10.4637,10.4637,10.0661,10.1025,901055.62826519,0
+RHI.US,D,19970411,000000,10.134,10.134,9.73642,9.93323,258089.96774617,0
+RHI.US,D,19970414,000000,9.93323,9.99921,9.76889,9.83385,341990.92602142,0
+RHI.US,D,19970415,000000,9.90277,10.0326,9.73642,9.73642,276524.74771041,0
+RHI.US,D,19970416,000000,9.66359,9.87223,9.63111,9.73642,362680.39246203,0
+RHI.US,D,19970417,000000,9.73642,9.99921,9.73642,9.93323,266740.89188306,0
+RHI.US,D,19970418,000000,9.96769,10.2708,9.96769,10.2304,167040.87095752,0
+RHI.US,D,19970421,000000,10.3013,10.3664,9.76889,9.76889,359292.7742952,0
+RHI.US,D,19970422,000000,9.80039,9.83385,9.60159,9.60159,249056.99668945,0
+RHI.US,D,19970423,000000,9.63111,9.63111,9.37031,9.60159,1231757.8806713,0
+RHI.US,D,19970424,000000,9.76889,9.93323,9.73642,9.87223,877728.41234614,0
+RHI.US,D,19970425,000000,9.80039,9.80039,9.70492,9.70492,406326.20480643,0
+RHI.US,D,19970428,000000,9.70492,9.83385,9.70492,9.83385,719716.4481164,0
+RHI.US,D,19970429,000000,9.90277,10.5001,9.90277,10.5001,694132.51355652,0
+RHI.US,D,19970430,000000,10.5001,10.6005,10.4303,10.4303,683596.7568763,0
+RHI.US,D,19970501,000000,10.3664,10.7029,10.3664,10.6301,628669.38349223,0
+RHI.US,D,19970502,000000,10.5001,10.7639,10.5001,10.7639,958618.71896322,0
+RHI.US,D,19970505,000000,10.7029,11.1004,10.7029,11.07,427010.59083587,0
+RHI.US,D,19970506,000000,11.1004,11.2284,11.07,11.1004,644472.51047145,0
+RHI.US,D,19970507,000000,11.0286,11.0286,10.6695,10.7029,482693.92940174,0
+RHI.US,D,19970508,000000,10.5651,10.5651,10.3664,10.3998,406326.20480643,0
+RHI.US,D,19970509,000000,10.4303,10.7029,10.3998,10.7029,525586.82481103,0
+RHI.US,D,19970512,000000,10.7639,11.07,10.7639,11.07,391272.9465156,0
+RHI.US,D,19970513,000000,11.1004,11.1004,10.7639,10.9962,519190.58715051,0
+RHI.US,D,19970514,000000,10.9312,10.9607,10.9312,10.9607,392404.86212384,0
+RHI.US,D,19970515,000000,10.9607,11.1625,10.9607,11.1004,499247.94115159,0
+RHI.US,D,19970516,000000,11.1004,11.2983,11.1004,11.1625,261476.56983076,0
+RHI.US,D,19970519,000000,11.1004,11.1004,10.8633,10.8633,303239.58179629,0
+RHI.US,D,19970520,000000,10.9026,10.9962,10.9026,10.9607,647483.1621296,0
+RHI.US,D,19970521,000000,10.9962,11.4262,10.9962,11.4262,581270.1633769,0
+RHI.US,D,19970522,000000,11.4262,11.4262,11.2983,11.3633,357416.07040973,0
+RHI.US,D,19970523,000000,11.3633,11.6989,11.3633,11.6989,333711.88798203,0
+RHI.US,D,19970527,000000,11.6261,11.6605,11.4991,11.4991,597444.16037138,0
+RHI.US,D,19970528,000000,11.5611,11.5926,11.4646,11.5305,574868.84530521,0
+RHI.US,D,19970529,000000,11.5611,11.6989,11.5305,11.6261,141083.01813569,0
+RHI.US,D,19970530,000000,11.6261,11.6261,11.3307,11.3948,201278.777901,0
+RHI.US,D,19970602,000000,11.5926,11.8672,11.4991,11.7598,370202.44923739,0
+RHI.US,D,19970603,000000,11.6989,11.8672,11.5926,11.5926,286304.53920885,0
+RHI.US,D,19970604,000000,11.6261,11.7598,11.5926,11.7274,180205.23237609,0
+RHI.US,D,19970605,000000,11.7274,11.8672,11.7274,11.7598,339350.12829629,0
+RHI.US,D,19970606,000000,11.8259,11.9616,11.7598,11.9282,497745.15552809,0
+RHI.US,D,19970609,000000,12.0256,12.0561,11.8997,11.9616,1223480.8747963,0
+RHI.US,D,19970610,000000,11.9616,11.9931,11.8997,11.8997,872465.10637607,0
+RHI.US,D,19970611,000000,11.9282,11.9282,11.8997,11.8997,512411.28648791,0
+RHI.US,D,19970612,000000,11.8672,11.9282,11.7598,11.8997,327695.66507687,0
+RHI.US,D,19970613,000000,11.8997,11.8997,11.7598,11.8259,471407.28795088,0
+RHI.US,D,19970616,000000,11.8672,11.8672,11.5611,11.7274,454480.3740213,0
+RHI.US,D,19970617,000000,11.7274,11.9616,11.5926,11.9282,459369.7617294,0
+RHI.US,D,19970618,000000,11.9616,11.9616,11.8672,11.9282,240411.15296371,0
+RHI.US,D,19970619,000000,11.9616,11.9616,11.8259,11.8672,241537.98816079,0
+RHI.US,D,19970620,000000,11.8259,11.8259,11.5305,11.7598,627165.58178649,0
+RHI.US,D,19970623,000000,11.7274,11.9616,11.6261,11.9616,411964.44512069,0
+RHI.US,D,19970624,000000,11.9282,12.1938,11.8672,12.0256,419866.5166514,0
+RHI.US,D,19970625,000000,12.2244,12.5571,12.2244,12.498,1000752.600944,0
+RHI.US,D,19970626,000000,12.4566,12.498,12.3278,12.3278,637323.35587581,0
+RHI.US,D,19970627,000000,12.3888,12.498,12.3888,12.498,732885.88994611,0
+RHI.US,D,19970630,000000,12.5295,12.5295,12.4242,12.5118,881873.011777,0
+RHI.US,D,19970701,000000,12.5118,12.7726,12.498,12.7726,661027.53830353,0
+RHI.US,D,19970702,000000,13.0945,13.0945,12.989,13.0217,288187.3395877,0
+RHI.US,D,19970703,000000,13.0945,13.1279,12.9114,12.9566,761102.49357325,0
+RHI.US,D,19970707,000000,12.8218,12.8543,12.7588,12.7874,1225742.6738483,0
+RHI.US,D,19970708,000000,12.6959,12.7874,12.6643,12.7253,446204.38422861,0
+RHI.US,D,19970709,000000,12.622,12.7253,12.622,12.6811,430026.3229052,0
+RHI.US,D,19970710,000000,12.7874,12.8218,12.6643,12.7253,479690.39031921,0
+RHI.US,D,19970711,000000,12.7253,12.8543,12.6959,12.6959,384123.79191998,0
+RHI.US,D,19970714,000000,12.7253,13.4172,12.6959,13.3582,1574123.7410369,0
+RHI.US,D,19970715,000000,13.4172,13.4763,13.0768,13.0945,594436.55695993,0
+RHI.US,D,19970716,000000,13.1574,13.4339,13.1574,13.4339,785932.4951158,0
+RHI.US,D,19970717,000000,13.5097,13.558,13.4842,13.493,519190.58715051,0
+RHI.US,D,19970718,000000,13.5097,13.558,13.3896,13.4172,857417.94457866,0
+RHI.US,D,19970721,000000,13.558,13.6751,13.493,13.6495,420994.36793071,0
+RHI.US,D,19970722,000000,13.6495,14.2873,13.6495,13.7076,1003390.3504224,0
+RHI.US,D,19970723,000000,13.8907,14.2724,13.8907,14.1347,665544.02383189,0
+RHI.US,D,19970724,000000,14.2015,14.2015,13.987,14.0501,339728.11088718,0
+RHI.US,D,19970725,000000,13.987,14.0501,13.9074,13.9526,804366.25899781,0
+RHI.US,D,19970728,000000,14.0195,14.1878,14.0195,14.0195,474794.90611772,0
+RHI.US,D,19970729,000000,14.0195,14.1199,13.9703,14.0737,215578.10317448,0
+RHI.US,D,19970730,000000,14.1199,14.8462,14.1199,14.8462,519190.58715051,0
+RHI.US,D,19970731,000000,14.8147,14.985,14.5854,14.6307,601584.69547333,0
+RHI.US,D,19970801,000000,14.5697,14.6012,14.3365,14.3856,310384.67206299,0
+RHI.US,D,19970804,000000,14.4487,14.6169,14.4171,14.5854,642965.66051901,0
+RHI.US,D,19970805,000000,14.6169,14.7183,14.553,14.7183,813400.24613677,0
+RHI.US,D,19970806,000000,15.0165,15.3806,14.9998,15.2449,529353.441651,0
+RHI.US,D,19970807,000000,15.2723,15.3187,14.8147,14.8689,625284.8135721,0
+RHI.US,D,19970808,000000,14.736,14.7518,14.3542,14.3689,250188.91229768,0
+RHI.US,D,19970811,000000,14.3689,14.3689,14.0501,14.0905,399174.00196409,0
+RHI.US,D,19970812,000000,14.0905,14.3365,14.0501,14.1347,667418.69555288,0
+RHI.US,D,19970813,000000,14.1534,14.1534,13.8907,14.0038,383373.92323157,0
+RHI.US,D,19970814,000000,14.0737,14.4171,14.0737,14.3542,579763.31342447,0
+RHI.US,D,19970815,000000,14.3542,14.3542,14.1347,14.1711,386754.42882277,0
+RHI.US,D,19970818,000000,14.2342,14.5214,14.2342,14.4722,276524.74771041,0
+RHI.US,D,19970819,000000,14.8866,15.3963,14.8325,15.3039,617758.69246781,0
+RHI.US,D,19970820,000000,15.3039,15.5175,15.2891,15.429,401051.7219318,0
+RHI.US,D,19970821,000000,15.3806,15.3806,15.1513,15.1976,518435.63805094,0
+RHI.US,D,19970822,000000,15.1366,15.1808,14.9505,15.1808,201278.777901,0
+RHI.US,D,19970825,000000,15.413,15.6837,15.413,15.668,562836.3994949,0
+RHI.US,D,19970826,000000,15.5981,15.6119,15.4544,15.5981,456360.12615347,0
+RHI.US,D,19970827,000000,15.5647,15.6454,15.55,15.6286,211063.64981059,0
+RHI.US,D,19970828,000000,15.6454,15.7153,15.413,15.413,258465.9181726,0
+RHI.US,D,19970829,000000,15.3482,15.6119,15.2449,15.5175,451471.7545276,0
+RHI.US,D,19970902,000000,15.5814,15.8156,15.55,15.7468,343120.80946518,0
+RHI.US,D,19970903,000000,15.6837,15.9002,15.6454,15.7331,277653.61507195,0
+RHI.US,D,19970904,000000,15.7331,16.0135,15.6454,15.9968,346878.28156504,0
+RHI.US,D,19970905,000000,16.0272,16.2113,15.7812,15.8314,205419.31300292,0
+RHI.US,D,19970908,000000,15.8501,16.1149,15.7153,15.98,240784.05514346,0
+RHI.US,D,19970909,000000,15.98,16.2113,15.917,16.0439,203536.51262406,0
+RHI.US,D,19970910,000000,16.0439,16.0439,15.6286,15.6286,272763.21128162,0
+RHI.US,D,19970911,000000,15.5981,15.5981,15.3806,15.3806,238900.23868235,0
+RHI.US,D,19970912,000000,15.4544,16.0135,15.2449,16.0135,677579.5178889,0
+RHI.US,D,19970915,000000,16.0439,16.2674,16.0439,16.1,183975.91354498,0
+RHI.US,D,19970916,000000,16.1316,16.3147,16.1,16.2841,331833.1519321,0
+RHI.US,D,19970917,000000,16.2999,16.3766,16.0439,16.0686,205798.31167606,0
+RHI.US,D,19970918,000000,16.0439,16.0439,15.8156,15.9298,827691.44275239,0
+RHI.US,D,19970919,000000,15.9968,16.4268,15.9968,16.3924,1022204.1290598,0
+RHI.US,D,19970922,000000,16.4701,16.8106,16.4701,16.6689,489846.13224407,0
+RHI.US,D,19970923,000000,16.5921,16.6512,16.3147,16.3609,332579.97237379,0
+RHI.US,D,19970924,000000,16.3609,16.5921,16.3609,16.4987,451471.7545276,0
+RHI.US,D,19970925,000000,16.4987,16.6837,16.4838,16.4838,474041.98918262,0
+RHI.US,D,19970926,000000,16.542,17.0065,16.542,16.7398,727991.42182686,0
+RHI.US,D,19970929,000000,16.7398,16.7939,16.3688,16.5213,287182.43425867,0
+RHI.US,D,19970930,000000,16.4435,16.5921,16.2999,16.4987,566095.99130028,0
+RHI.US,D,19971001,000000,16.4987,16.6512,16.419,16.5921,320794.43454624,0
+RHI.US,D,19971002,000000,16.7939,16.8421,16.3924,16.479,232007.1368096,0
+RHI.US,D,19971003,000000,16.479,16.8421,16.3924,16.542,145974.43800825,0
+RHI.US,D,19971006,000000,15.9456,16.4435,15.8501,16.2192,666165.86615885,0
+RHI.US,D,19971007,000000,15.9456,16.3451,15.9456,16.0439,575372.82209308,0
+RHI.US,D,19971008,000000,16.0439,16.0439,15.5981,15.9456,378229.49888286,0
+RHI.US,D,19971009,000000,15.8501,15.8501,15.4544,15.7241,314775.16339438,0
+RHI.US,D,19971010,000000,15.6975,15.6975,15.4544,15.5717,338854.28016629,0
+RHI.US,D,19971013,000000,15.6769,15.9968,15.4781,15.5016,415097.02664687,0
+RHI.US,D,19971014,000000,15.3963,15.4781,15.0558,15.4781,530730.23307753,0
+RHI.US,D,19971015,000000,15.3963,15.5981,15.2813,15.3482,203412.55059156,0
+RHI.US,D,19971016,000000,15.3963,15.55,15.1276,15.1276,202158.70511529,0
+RHI.US,D,19971017,000000,15.1513,15.2449,14.68,15.174,823679.95009413,0
+RHI.US,D,19971020,000000,15.3482,15.9968,15.3482,15.9968,698521.98880568,0
+RHI.US,D,19971021,000000,16.3451,17.097,16.3451,16.6778,736146.49783375,0
+RHI.US,D,19971022,000000,16.6984,16.9446,16.542,16.7939,356657.05698124,0
+RHI.US,D,19971023,000000,16.7398,16.7672,16.1,16.3688,469524.48757202,0
+RHI.US,D,19971024,000000,16.479,16.5921,16.0439,16.0439,272883.10898519,0
+RHI.US,D,19971027,000000,16.0439,16.3688,14.9998,14.9998,293456.74205117,0
+RHI.US,D,19971028,000000,13.1574,15.7724,13.1112,15.7468,1304745.0996755,0
+RHI.US,D,19971029,000000,15.8501,16.0439,15.7241,15.8235,454978.25431577,0
+RHI.US,D,19971030,000000,15.6208,15.9721,15.5981,15.9229,595937.31041896,0
+RHI.US,D,19971031,000000,15.9968,16.419,15.9968,16.3224,968150.58639664,0
+RHI.US,D,19971103,000000,16.3451,16.5213,16.2999,16.419,486832.4323392,0
+RHI.US,D,19971104,000000,16.4987,16.542,16.1217,16.2192,568852.62240005,0
+RHI.US,D,19971105,000000,16.2999,17.1659,16.2999,16.9671,585903.49836213,0
+RHI.US,D,19971106,000000,16.9671,16.9907,16.5656,16.6208,212941.36977828,0
+RHI.US,D,19971107,000000,16.5213,16.5213,15.8501,15.8501,133435.98324561,0
+RHI.US,D,19971110,000000,15.8501,15.9229,15.6975,15.7241,322799.16479313,0
+RHI.US,D,19971111,000000,15.6975,15.7468,15.5263,15.55,150991.85207778,0
+RHI.US,D,19971112,000000,15.5016,15.6975,15.1976,15.3039,158263.95262367,0
+RHI.US,D,19971113,000000,15.3039,15.4544,15.0558,15.1022,168047.80845103,0
+RHI.US,D,19971114,000000,15.1513,15.9968,15.1513,15.9002,789821.04182379,0
+RHI.US,D,19971117,000000,15.8501,16.4435,15.8501,16.4435,435414.60698999,0
+RHI.US,D,19971118,000000,16.4987,16.5213,16.0439,16.0765,236016.5973034,0
+RHI.US,D,19971119,000000,16.1719,16.3451,15.7468,16.0439,184851.77643034,0
+RHI.US,D,19971120,000000,16.0439,16.542,16.0439,16.3451,312015.48404792,0
+RHI.US,D,19971121,000000,16.3924,16.6512,15.9229,15.9456,198394.1204398,0
+RHI.US,D,19971124,000000,15.7468,15.8501,15.3482,15.5263,394785.54279716,0
+RHI.US,D,19971125,000000,15.5717,15.7724,15.2813,15.3482,206419.13792079,0
+RHI.US,D,19971126,000000,15.2813,15.7468,15.2449,15.5016,496114.34354316,0
+RHI.US,D,19971128,000000,15.5717,15.6454,15.5263,15.5717,150491.93961885,0
+RHI.US,D,19971201,000000,15.6208,16.3451,15.6208,16.1,411084.51790638,0
+RHI.US,D,19971202,000000,16.1,16.3924,16.1,16.3924,156762.1830824,0
+RHI.US,D,19971203,000000,16.419,16.419,15.9456,15.9456,218209.75615951,0
+RHI.US,D,19971204,000000,15.8501,16.0184,15.55,15.6454,327065.69409204,0
+RHI.US,D,19971205,000000,15.55,15.9968,15.55,15.8758,301226.72289152,0
+RHI.US,D,19971208,000000,15.9456,16.1719,15.9456,16.1473,330829.2626853,0
+RHI.US,D,19971209,000000,16.1473,16.3924,16.1473,16.2516,398298.13907873,0
+RHI.US,D,19971210,000000,16.1473,16.1719,15.55,15.5717,549285.92682758,0
+RHI.US,D,19971211,000000,15.5717,15.5717,14.9505,14.9505,462255.43527283,0
+RHI.US,D,19971212,000000,14.9998,14.9998,14.2586,14.2586,316530.95349404,0
+RHI.US,D,19971215,000000,14.3542,14.9299,14.3542,14.8,1077260.5448876,0
+RHI.US,D,19971216,000000,14.7035,15.2813,14.7035,14.8777,548036.14568025,0
+RHI.US,D,19971217,000000,14.9299,14.9505,14.6012,14.7281,231505.1921862,0
+RHI.US,D,19971218,000000,14.7281,14.7281,14.1534,14.1534,199399.02576883,0
+RHI.US,D,19971219,000000,13.7587,14.4023,13.558,14.0038,1659650.430886,0
+RHI.US,D,19971222,000000,14.1062,14.6012,14.1062,14.3542,648361.05717944,0
+RHI.US,D,19971223,000000,14.2586,14.5037,14.2586,14.5037,243040.77378429,0
+RHI.US,D,19971224,000000,14.5037,14.8,14.5037,14.7518,287683.36279984,0
+RHI.US,D,19971226,000000,14.7518,14.7518,14.1534,14.426,109605.80662092,0
+RHI.US,D,19971229,000000,14.4023,14.5037,14.2015,14.304,903187.36879128,0
+RHI.US,D,19971230,000000,14.3295,15.3963,14.3295,15.3039,638074.24064646,0
+RHI.US,D,19971231,000000,15.3039,15.9456,15.2813,15.9456,599449.90670053,0
+RHI.US,D,19980102,000000,15.6454,15.7468,15.421,15.6975,457735.90149776,0
+RHI.US,D,19980105,000000,15.9456,15.9456,15.3718,15.3718,276147.78120175,0
+RHI.US,D,19980106,000000,15.3718,15.3718,15.1276,15.174,488091.35822663,0
+RHI.US,D,19980107,000000,15.1976,15.2813,14.8227,15.1276,365694.09236689,0
+RHI.US,D,19980108,000000,15.0214,15.0558,14.5786,14.6012,422124.25137447,0
+RHI.US,D,19980109,000000,14.7281,14.7281,13.9526,14.0501,444194.57357055,0
+RHI.US,D,19980112,000000,13.3099,14.3542,13.2519,14.1534,671936.19716348,0
+RHI.US,D,19980113,000000,14.553,15.1276,14.4801,15.1276,880866.07428351,0
+RHI.US,D,19980114,000000,15.0755,15.0755,14.7035,14.7774,417608.78192834,0
+RHI.US,D,19980115,000000,14.8462,14.8462,14.7035,14.8227,292701.7929516,0
+RHI.US,D,19980116,000000,14.8462,14.9505,14.5786,14.7518,964389.04996786,0
+RHI.US,D,19980120,000000,14.7035,15.3963,14.7035,15.3039,635818.53808785,0
+RHI.US,D,19980121,000000,15.3039,15.6975,15.2813,15.4781,311762.47957175,0
+RHI.US,D,19980122,000000,15.3963,15.4781,15.1022,15.3963,354657.40714551,0
+RHI.US,D,19980123,000000,15.3963,15.3963,14.6563,14.8,340615.15067712,0
+RHI.US,D,19980126,000000,14.9034,15.421,14.9034,14.9505,820920.27074766,0
+RHI.US,D,19980127,000000,14.9299,15.1513,14.8,14.9505,505144.26635318,0
+RHI.US,D,19980128,000000,14.9505,15.4544,14.9505,15.421,670182.43922828,0
+RHI.US,D,19980129,000000,15.3963,15.7979,15.3963,15.55,779788.2458492,0
+RHI.US,D,19980130,000000,15.5263,15.7979,15.2449,15.3963,419866.5166514,0
+RHI.US,D,19980202,000000,15.7468,16.3924,15.7241,16.3451,722856.14221824,0
+RHI.US,D,19980203,000000,16.3451,16.4987,15.9002,16.0184,699023.93342909,0
+RHI.US,D,19980204,000000,16.1217,16.7398,16.1217,16.7201,647354.11968594,0
+RHI.US,D,19980205,000000,16.8196,16.9907,16.419,16.6512,341611.92734829,0
+RHI.US,D,19980206,000000,16.6512,17.3913,16.6512,17.3913,642339.75386312,0
+RHI.US,D,19980209,000000,17.2958,17.8697,17.2387,17.6709,677958.51656204,0
+RHI.US,D,19980210,000000,17.719,18.0685,17.6944,17.8697,559067.75049046,0
+RHI.US,D,19980211,000000,17.9199,17.9887,17.7889,17.7889,896419.24503326,0
+RHI.US,D,19980212,000000,17.6944,17.719,17.0753,17.5901,719338.46552551,0
+RHI.US,D,19980213,000000,17.5439,17.7427,17.4484,17.4484,258838.82035234,0
+RHI.US,D,19980217,000000,17.4484,17.5901,17.3667,17.4484,372461.20004269,0
+RHI.US,D,19980218,000000,17.4484,17.5665,17.3913,17.5665,379986.30506475,0
+RHI.US,D,19980219,000000,17.5182,17.7427,17.4159,17.6709,283165.86118925,0
+RHI.US,D,19980220,000000,17.6373,17.6709,17.5439,17.6709,457987.8898917,0
+RHI.US,D,19980223,000000,17.719,17.7427,17.6709,17.6944,231756.1644979,0
+RHI.US,D,19980224,000000,17.6373,17.6944,17.4937,17.6709,281920.14437085,0
+RHI.US,D,19980225,000000,17.7427,18.092,17.7427,17.9415,578386.52199795,0
+RHI.US,D,19980226,000000,17.9415,18.092,17.9415,18.092,636822.42733465,0
+RHI.US,D,19980227,000000,18.1422,18.341,18.0124,18.0369,344365.51020136,0
+RHI.US,D,19980302,000000,17.9415,18.2672,17.9415,18.2102,637074.41572859,0
+RHI.US,D,19980303,000000,18.1668,18.6904,18.0685,18.4926,489341.13937396,0
+RHI.US,D,19980304,000000,18.4355,18.7879,18.2928,18.7879,498122.12203676,0
+RHI.US,D,19980305,000000,18.5871,18.7386,18.3873,18.5615,432149.93477342,0
+RHI.US,D,19980306,000000,18.6678,18.7386,18.4926,18.6678,267368.83070342,0
+RHI.US,D,19980309,000000,18.6432,18.963,18.5398,18.5398,256587.18212267,0
+RHI.US,D,19980310,000000,18.5398,18.7623,18.4926,18.5398,334340.84288463,0
+RHI.US,D,19980311,000000,18.5398,18.715,18.3873,18.6904,246306.46208309,0
+RHI.US,D,19980312,000000,18.715,18.836,18.5398,18.7623,255084.39649917,0
+RHI.US,D,19980313,000000,18.7879,18.9138,18.4099,18.9138,389013.17962806,0
+RHI.US,D,19980316,000000,19.0654,19.092,18.836,19.0654,321297.39525188,0
+RHI.US,D,19980317,000000,18.7386,18.8883,18.7386,18.836,166292.01835137,0
+RHI.US,D,19980318,000000,18.8883,18.9138,18.715,18.8114,142461.84172669,0
+RHI.US,D,19980319,000000,18.8646,18.963,18.6904,18.963,330323.25373297,0
+RHI.US,D,19980320,000000,18.8883,19.2337,18.8114,18.9867,379735.33275305,0
+RHI.US,D,19980323,000000,18.8883,19.0654,18.8114,18.8114,345375.49594155,0
+RHI.US,D,19980324,000000,18.8114,18.9867,18.5871,18.836,404063.38967218,0
+RHI.US,D,19980325,000000,18.8883,19.6323,18.8883,18.963,444694.48602948,0
+RHI.US,D,19980326,000000,18.8114,19.0103,18.6904,18.9867,401807.68711359,0
+RHI.US,D,19980327,000000,19.0103,19.1372,18.9138,18.963,115621.01344385,0
+RHI.US,D,19980330,000000,18.963,18.963,18.7386,18.7386,180588.29537815,0
+RHI.US,D,19980331,000000,18.7386,19.2337,18.7386,19.1372,465012.06637259,0
+RHI.US,D,19980401,000000,19.1855,19.1855,18.9138,18.963,258346.02046903,0
+RHI.US,D,19980402,000000,18.9867,19.5132,18.963,19.3823,279411.43733608,0
+RHI.US,D,19980403,000000,19.4088,19.8626,19.3823,19.4404,343617.67367741,0
+RHI.US,D,19980406,000000,19.4876,19.5368,18.836,18.836,338854.28016629,0
+RHI.US,D,19980407,000000,18.8883,19.2337,18.836,19.0388,908708.75964867,0
+RHI.US,D,19980408,000000,18.9867,19.3596,18.7879,19.1372,522949.0753326,0
+RHI.US,D,19980409,000000,19.1855,19.7858,19.1372,19.1608,338350.30337842,0
+RHI.US,D,19980413,000000,19.2337,19.4876,19.2337,19.4088,207677.04772599,0
+RHI.US,D,19980414,000000,19.4876,20.0318,19.4639,19.8626,213195.39033669,0
+RHI.US,D,19980415,000000,19.9344,20.2051,19.71,19.8419,349643.04132268,0
+RHI.US,D,19980416,000000,19.9088,20.3339,19.6617,19.6864,782042.93232558,0
+RHI.US,D,19980417,000000,19.6864,19.7622,19.6323,19.7356,455732.1873331,0
+RHI.US,D,19980420,000000,19.7858,20.9324,19.7858,20.8034,606972.97955811,0
+RHI.US,D,19980421,000000,20.9776,21.0839,20.5811,20.637,532986.95171836,0
+RHI.US,D,19980422,000000,20.7335,21.1085,20.7335,21.0839,361929.5076914,0
+RHI.US,D,19980423,000000,21.0839,21.0839,20.3823,20.4265,313769.24198312,0
+RHI.US,D,19980424,000000,20.4846,20.8034,20.4846,20.5327,448461.10286945,0
+RHI.US,D,19980427,000000,20.4265,20.4265,19.7356,20.0318,275145.92411942,0
+RHI.US,D,19980428,000000,20.1825,20.2858,20.1106,20.2858,269876.52165596,0
+RHI.US,D,19980429,000000,20.3576,20.6844,20.2051,20.4068,203412.55059156,0
+RHI.US,D,19980430,000000,20.4846,21.6272,20.4846,21.5741,608980.75805171,0
+RHI.US,D,19980501,000000,21.5741,21.5741,21.2847,21.5514,286432.56557027,0
+RHI.US,D,19980504,000000,21.5741,21.6272,21.4835,21.5514,397046.32576694,0
+RHI.US,D,19980505,000000,21.5741,21.6016,21.1528,21.2582,285180.75225848,0
+RHI.US,D,19980506,000000,21.2847,21.2847,21.0337,21.0337,183844.83893685,0
+RHI.US,D,19980507,000000,21.0337,21.202,21.0337,21.1085,146479.43087835,0
+RHI.US,D,19980508,000000,21.1085,21.8585,21.1085,21.5071,313267.29735971,0
+RHI.US,D,19980511,000000,21.6016,21.7502,21.1775,21.202,136191.59826312,0
+RHI.US,D,19980512,000000,21.2246,21.4835,21.1332,21.3536,273642.12241369,0
+RHI.US,D,19980513,000000,21.4009,21.7049,21.3319,21.6597,106597.18712722,0
+RHI.US,D,19980514,000000,21.6824,21.9037,21.5741,21.7502,106096.25858606,0
+RHI.US,D,19980515,000000,21.8004,21.8004,20.7335,20.9077,337097.4739844,0
+RHI.US,D,19980518,000000,20.956,21.0583,20.5811,20.9077,317532.81057637,0
+RHI.US,D,19980519,000000,20.8034,21.3093,20.7335,20.8281,292200.86441043,0
+RHI.US,D,19980520,000000,20.9077,21.0583,20.8605,21.0337,504893.29404149,0
+RHI.US,D,19980521,000000,21.0839,21.2246,21.0032,21.1775,401304.72640796,0
+RHI.US,D,19980522,000000,21.202,21.2582,21.0032,21.1085,242287.85684919,0
+RHI.US,D,19980526,000000,21.1332,21.2847,20.1825,20.3576,673445.07928038,0
+RHI.US,D,19980527,000000,20.3103,20.3823,19.8419,20.3823,557564.96486697,0
+RHI.US,D,19980528,000000,20.3339,20.7079,20.1825,20.6036,257836.96327,0
+RHI.US,D,19980529,000000,20.6036,20.6627,20.1825,20.1825,163784.32739884,0
+RHI.US,D,19980601,000000,20.2858,20.3103,20.0082,20.3103,371961.28758376,0
+RHI.US,D,19980602,000000,20.4068,20.8034,20.3339,20.7335,163280.35061096,0
+RHI.US,D,19980603,000000,20.637,21.9037,20.637,21.6824,820675.39492936,0
+RHI.US,D,19980604,000000,21.6824,22.2305,21.6824,22.1292,729625.28205848,0
+RHI.US,D,19980605,000000,22.1743,22.4224,21.9273,22.2305,664661.04837088,0
+RHI.US,D,19980608,000000,22.328,22.9036,22.328,22.7521,375719.77576585,0
+RHI.US,D,19980609,000000,22.7983,24.0158,22.7983,23.5247,719842.44231337,0
+RHI.US,D,19980610,000000,23.4499,23.4991,22.9036,22.9036,356657.05698124,0
+RHI.US,D,19980611,000000,22.7983,22.9243,22.5021,22.6763,953098.34418807,0
+RHI.US,D,19980612,000000,22.6763,22.6763,22.0868,22.1025,445453.49945798,0
+RHI.US,D,19980615,000000,22.1292,22.2305,21.7748,22.1517,913225.24517704,0
+RHI.US,D,19980616,000000,22.1743,22.1743,21.6824,21.9755,888141.2230761,0
+RHI.US,D,19980617,000000,22.1292,22.8781,22.1292,22.8781,710310.57487994,0
+RHI.US,D,19980618,000000,22.9243,23.1005,22.574,22.7265,843497.6179783,0
+RHI.US,D,19980619,000000,22.7265,22.821,22.4539,22.4539,642842.71456875,0
+RHI.US,D,19980622,000000,22.4795,22.4795,22.3033,22.3968,502388.65133565,0
+RHI.US,D,19980623,000000,22.3968,22.4224,22.2551,22.2797,303739.49425523,0
+RHI.US,D,19980624,000000,22.3033,22.3751,22.1517,22.328,767498.73123379,0
+RHI.US,D,19980625,000000,22.4224,23.076,22.2305,22.328,516432.93996851,0
+RHI.US,D,19980626,000000,22.328,22.328,22.1743,22.2797,437675.38995975,0
+RHI.US,D,19980629,000000,22.3033,22.3751,22.2797,22.328,715827.9014084,0
+RHI.US,D,19980630,000000,22.328,22.328,22.079,22.2797,684474.65192614,0
+RHI.US,D,19980701,000000,22.328,22.328,22.1517,22.3033,552799.53919137,0
+RHI.US,D,19980702,000000,22.328,22.328,21.884,21.9273,223729.11485243,0
+RHI.US,D,19980706,000000,21.9273,21.9273,21.5071,21.5071,506394.04750051,0
+RHI.US,D,19980707,000000,21.2246,21.2246,20.4068,21.0337,1530227.9724631,0
+RHI.US,D,19980708,000000,21.1332,21.9037,21.0583,21.8328,875851.70846067,0
+RHI.US,D,19980709,000000,21.884,21.9037,21.7265,21.7502,829950.19355769,0
+RHI.US,D,19980710,000000,21.7502,21.7502,21.3319,21.5071,435668.62754839,0
+RHI.US,D,19980713,000000,21.4589,21.5071,21.3093,21.3093,202908.57380369,0
+RHI.US,D,19980714,000000,21.4009,21.4363,21.1528,21.4009,1102585.3784778,0
+RHI.US,D,19980715,000000,21.3536,21.7265,21.3319,21.4589,535740.53457142,0
+RHI.US,D,19980716,000000,21.2847,21.3319,21.0839,21.1528,358414.87924537,0
+RHI.US,D,19980717,000000,21.1528,21.1528,20.7079,20.7335,322549.20856367,0
+RHI.US,D,19980720,000000,21.5268,22.079,21.4589,21.9982,1515180.8106656,0
+RHI.US,D,19980721,000000,22.5267,23.3958,22.5267,22.949,1738155.9925008,0
+RHI.US,D,19980722,000000,22.949,23.0276,22.7265,22.9952,799854.85388062,0
+RHI.US,D,19980723,000000,22.9952,23.2197,22.7265,22.7521,711816.40875014,0
+RHI.US,D,19980724,000000,22.7265,22.7983,21.4835,22.2305,671434.25254008,0
+RHI.US,D,19980727,000000,22.1743,22.1743,21.2246,21.7265,472286.19908295,0
+RHI.US,D,19980728,000000,21.7265,22.2305,21.7265,21.953,800108.87443902,0
+RHI.US,D,19980729,000000,21.9755,22.821,21.9755,22.3968,1068476.5139781,0
+RHI.US,D,19980730,000000,22.328,22.3516,21.9982,22.2305,395037.5311911,0
+RHI.US,D,19980731,000000,22.1292,22.3033,21.2246,21.3536,504893.29404149,0
+RHI.US,D,19980803,000000,21.2246,21.3772,20.6036,21.3772,825185.78396433,0
+RHI.US,D,19980804,000000,21.4835,21.6272,21.0337,21.2246,619514.48256747,0
+RHI.US,D,19980805,000000,21.1332,21.8328,21.1332,21.6597,890647.89794639,0
+RHI.US,D,19980806,000000,21.4835,22.5267,21.4835,22.5267,387009.46546341,0
+RHI.US,D,19980807,000000,22.5267,22.9036,22.328,22.7265,1042894.6115827,0
+RHI.US,D,19980810,000000,22.821,23.0276,22.5514,22.6763,554804.26943827,0
+RHI.US,D,19980811,000000,22.328,22.4224,22.0583,22.2305,627040.60367176,0
+RHI.US,D,19980812,000000,22.3033,22.8781,22.3033,22.7983,870582.30599722,0
+RHI.US,D,19980813,000000,22.7265,22.9036,22.574,22.7521,1324307.7309189,0
+RHI.US,D,19980814,000000,22.7738,22.7738,22.1292,22.2551,715327.98894946,0
+RHI.US,D,19980817,000000,22.3033,22.574,22.1517,22.5021,447203.19306425,0
+RHI.US,D,19980818,000000,22.5267,22.7738,22.5021,22.6999,771762.21228598,0
+RHI.US,D,19980819,000000,22.7265,22.821,22.328,22.6999,956611.95655186,0
+RHI.US,D,19980820,000000,22.6999,22.6999,21.9273,21.953,660151.67541817,0
+RHI.US,D,19980821,000000,21.8585,21.8585,21.0583,21.4009,473039.11601805,0
+RHI.US,D,19980824,000000,21.3093,21.3093,20.9077,21.0032,524707.91367897,0
+RHI.US,D,19980825,000000,21.0583,21.6272,21.0583,21.4363,537247.38452385,0
+RHI.US,D,19980826,000000,21.3772,21.3772,20.8605,21.0583,902937.41256181,0
+RHI.US,D,19980827,000000,20.9324,20.9324,18.4926,20.0082,1434419.5464922,0
+RHI.US,D,19980828,000000,20.0624,20.3576,19.4876,19.7356,1190877.8441668,0
+RHI.US,D,19980831,000000,19.5368,19.6323,18.4926,19.1372,2005524.8232042,0
+RHI.US,D,19980901,000000,18.9404,19.0388,18.1177,18.5871,1373217.8653157,0
+RHI.US,D,19980902,000000,18.6904,18.715,18.0369,18.0369,1197149.1037125,0
+RHI.US,D,19980903,000000,17.7427,17.845,17.3441,17.3441,1335348.4804692,0
+RHI.US,D,19980904,000000,17.1443,17.1443,16.3451,16.479,2107357.600738,0
+RHI.US,D,19980908,000000,17.3441,18.1422,17.3441,17.7889,2084031.4009012,0
+RHI.US,D,19980909,000000,17.8952,18.4669,17.8697,18.2446,1131682.9254015,0
+RHI.US,D,19980910,000000,17.9415,17.9415,16.5656,17.0499,2053936.0612241,0
+RHI.US,D,19980911,000000,16.9446,17.6944,16.6512,17.6944,1702038.3334252,0
+RHI.US,D,19980914,000000,17.6944,18.1668,17.6944,18.0369,909455.58009038,0
+RHI.US,D,19980915,000000,17.9887,18.3637,17.5182,18.341,1458494.5989352,0
+RHI.US,D,19980916,000000,18.3637,18.5871,18.341,18.4926,554303.3408971,0
+RHI.US,D,19980917,000000,18.4099,18.4355,17.8952,18.3637,712564.24527406,0
+RHI.US,D,19980918,000000,18.4669,18.4926,18.1875,18.4669,1003263.3401432,0
+RHI.US,D,19980921,000000,18.3873,18.7386,17.9415,18.6904,453472.42044557,0
+RHI.US,D,19980922,000000,18.7386,19.0388,18.5398,18.5871,803110.38135708,0
+RHI.US,D,19980923,000000,18.6678,19.1146,18.341,18.5398,668424.61696416,0
+RHI.US,D,19980924,000000,18.9867,18.9867,18.341,18.7386,533483.81593059,0
+RHI.US,D,19980925,000000,18.5398,18.5398,17.9199,17.9199,316530.95349404,0
+RHI.US,D,19980928,000000,17.8116,18.1177,16.5921,17.1896,1512172.1911719,0
+RHI.US,D,19980929,000000,17.1443,17.6709,16.7939,17.5182,1393033.5010353,0
+RHI.US,D,19980930,000000,17.5182,17.5182,16.542,17.2161,1588923.9948515,0
+RHI.US,D,19981001,000000,16.7398,16.8982,15.9002,16.2999,1969908.0926698,0
+RHI.US,D,19981002,000000,16.2763,16.2999,15.421,15.8501,1475800.5115379,0
+RHI.US,D,19981005,000000,15.6454,15.6454,13.06,14.4487,3713333.4876338,0
+RHI.US,D,19981006,000000,14.4801,14.9299,13.4261,13.6239,2044654.1500201,0
+RHI.US,D,19981007,000000,13.558,14.1278,11.9616,12.7804,2615261.5464377,0
+RHI.US,D,19981008,000000,11.5611,12.7588,11.5611,11.9616,2112368.9183142,0
+RHI.US,D,19981009,000000,12.5571,12.6053,11.9144,12.4331,2205176.8534491,0
+RHI.US,D,19981012,000000,12.7588,14.2272,12.6889,14.0264,3058705.2352376,0
+RHI.US,D,19981013,000000,13.931,14.2015,13.5353,14.179,1564340.9012918,0
+RHI.US,D,19981014,000000,14.0815,14.6012,13.9526,14.4487,930527.09345082,0
+RHI.US,D,19981015,000000,14.3542,15.9456,14.304,15.421,1042894.6115827,0
+RHI.US,D,19981016,000000,15.9229,16.5213,15.0755,15.5263,1658400.6497386,0
+RHI.US,D,19981019,000000,15.6975,16.4435,15.55,16.3451,1361934.2721115,0
+RHI.US,D,19981020,000000,16.542,18.4355,16.542,16.9209,3066478.2643247,0
+RHI.US,D,19981021,000000,16.9209,16.9209,15.6769,16.1719,1987215.0213546,0
+RHI.US,D,19981022,000000,16.1,16.6208,16.0765,16.542,944070.4535425,0
+RHI.US,D,19981023,000000,16.6512,16.6512,16.3451,16.3451,453728.47316844,0
+RHI.US,D,19981026,000000,16.2516,16.5213,16.2192,16.3688,395285.4552561,0
+RHI.US,D,19981027,000000,16.3688,16.3924,15.6454,15.7979,1256842.9188546,0
+RHI.US,D,19981028,000000,15.6975,15.7241,15.4781,15.5981,909207.65602537,0
+RHI.US,D,19981029,000000,15.5981,15.9968,15.5263,15.8501,1370957.0823459,0
+RHI.US,D,19981030,000000,15.8501,16.0765,15.7241,15.9968,1063207.1115147,0
+RHI.US,D,19981102,000000,15.9968,17.3204,15.8758,17.2693,1518689.3426182,0
+RHI.US,D,19981103,000000,17.2387,18.4355,17.1659,18.341,1004771.2061779,0
+RHI.US,D,19981104,000000,18.3873,19.2661,18.3873,18.8114,2217969.3287702,0
+RHI.US,D,19981105,000000,18.8114,19.1146,18.4355,19.0388,637074.41572859,0
+RHI.US,D,19981106,000000,18.8883,19.092,18.6432,18.963,459494.73984414,0
+RHI.US,D,19981109,000000,18.963,19.2661,18.7623,18.8114,644348.54843895,0
+RHI.US,D,19981110,000000,18.8114,18.8114,17.9199,18.1422,1106848.8595301,0
+RHI.US,D,19981111,000000,18.1875,18.4355,18.1875,18.3637,417106.83730495,0
+RHI.US,D,19981112,000000,18.2928,18.341,17.9415,18.1422,733134.83009335,0
+RHI.US,D,19981113,000000,18.1422,18.1668,17.966,18.092,343868.64598912,0
+RHI.US,D,19981116,000000,18.0685,18.4355,17.7427,17.9199,1133186.7271074,0
+RHI.US,D,19981117,000000,17.9415,17.966,17.6944,17.8952,1101081.5767721,0
+RHI.US,D,19981118,000000,17.8952,18.2102,17.7427,17.7427,523958.04499057,0
+RHI.US,D,19981119,000000,17.7662,18.0369,17.7427,18.0369,384001.86205195,0
+RHI.US,D,19981120,000000,18.0685,18.092,17.8952,18.0369,857536.8262,0
+RHI.US,D,19981123,000000,18.1875,18.963,18.1875,18.963,1019820.4001398,0
+RHI.US,D,19981124,000000,18.9404,19.6086,18.9404,19.4876,1289445.949484,0
+RHI.US,D,19981125,000000,19.4639,19.5368,19.4404,19.4876,1141463.7329822,0
+RHI.US,D,19981127,000000,19.5132,19.585,19.4876,19.5132,742667.71360901,0
+RHI.US,D,19981130,000000,19.4088,19.5132,18.7386,18.7386,614495.03633347,0
+RHI.US,D,19981201,000000,18.5398,18.5615,17.6158,17.9887,813145.20949614,0
+RHI.US,D,19981202,000000,17.9887,17.9887,17.5439,17.5439,914977.98703,0
+RHI.US,D,19981203,000000,17.6373,17.6709,16.4987,16.5213,824180.87863529,0
+RHI.US,D,19981204,000000,16.7201,16.8421,16.4987,16.6778,1766999.518866,0
+RHI.US,D,19981207,000000,16.6778,17.3204,16.5656,17.3204,1327572.4031355,0
+RHI.US,D,19981208,000000,17.1443,17.4159,16.9907,17.0499,1557317.7408931,0
+RHI.US,D,19981209,000000,17.3441,18.4099,17.3204,18.2672,1160525.4356846,0
+RHI.US,D,19981210,000000,18.1668,18.2446,17.6944,17.8697,1038629.098366,0
+RHI.US,D,19981211,000000,17.719,18.0369,17.3441,17.5665,438175.30241868,0
+RHI.US,D,19981214,000000,17.4701,17.4937,17.0753,17.1443,668424.61696416,0
+RHI.US,D,19981215,000000,17.2161,17.5665,17.1659,17.3204,726368.7384998,0
+RHI.US,D,19981216,000000,17.2387,17.2693,17.0499,17.0753,365694.09236689,0
+RHI.US,D,19981217,000000,17.0753,17.0753,16.2192,16.8982,1278412.3125093,0
+RHI.US,D,19981218,000000,16.7939,16.9446,16.5921,16.7201,784300.66704863,0
+RHI.US,D,19981221,000000,16.8196,17.2387,16.419,16.9446,1076003.6511647,0
+RHI.US,D,19981222,000000,16.8982,16.9209,16.5921,16.6512,1351904.5243835,0
+RHI.US,D,19981223,000000,16.542,16.542,15.3482,15.3963,3349899.1621545,0
+RHI.US,D,19981224,000000,15.55,15.8235,15.4544,15.7468,1151999.4896625,0
+RHI.US,D,19981228,000000,15.8501,16.1,15.8235,15.9456,1603971.156649,0
+RHI.US,D,19981229,000000,15.9002,15.9229,15.6454,15.8235,1277404.3589336,0
+RHI.US,D,19981230,000000,15.7241,16.5213,15.7241,16.3688,1699528.6103081,0
+RHI.US,D,19981231,000000,16.3688,18.1422,16.3688,17.7427,2180095.8795949,0
+RHI.US,D,19990104,000000,17.9887,18.2446,16.8982,17.097,2481073.6623392,0
+RHI.US,D,19990105,000000,17.0499,17.0499,16.5656,16.6984,1656891.7676217,0
+RHI.US,D,19990106,000000,17.097,17.097,16.6984,16.7398,2070487.0247273,0
+RHI.US,D,19990107,000000,16.3451,17.1443,16.3451,17.1217,1676954.3113242,0
+RHI.US,D,19990108,000000,17.0753,18.7386,17.0753,18.7386,2143475.2598136,0
+RHI.US,D,19990111,000000,18.6432,19.2898,18.6432,18.9138,1548540.8225593,0
+RHI.US,D,19990112,000000,18.9138,19.1146,18.1177,18.2102,964136.04549168,0
+RHI.US,D,19990113,000000,17.6158,18.2446,17.5665,18.092,1179087.225928,0
+RHI.US,D,19990114,000000,18.092,18.092,17.4937,17.6373,516432.93996851,0
+RHI.US,D,19990115,000000,17.7427,17.8116,17.5665,17.8116,733633.72647006,0
+RHI.US,D,19990119,000000,17.9415,18.092,17.5182,17.7427,1148988.8380043,0
+RHI.US,D,19990120,000000,17.845,18.7386,17.845,18.5398,838227.19943261,0
+RHI.US,D,19990121,000000,18.4355,18.4926,18.2928,18.3637,1104594.1730536,0
+RHI.US,D,19990122,000000,18.2672,18.7386,18.2102,18.7386,539254.14693522,0
+RHI.US,D,19990125,000000,18.6904,18.6904,14.6012,15.1513,9400593.6731714,0
+RHI.US,D,19990126,000000,15.5981,15.5981,14.2586,15.1276,6338629.8622107,0
+RHI.US,D,19990127,000000,15.1513,15.3039,14.9752,15.1513,5359943.5191338,0
+RHI.US,D,19990128,000000,15.2449,15.5263,14.9998,15.1976,2736657.9712973,0
+RHI.US,D,19990129,000000,15.1976,15.2222,14.9034,15.0558,1761733.1646492,0
+RHI.US,D,19990201,000000,15.1513,16.1217,15.1513,16.0439,1594941.2338389,0
+RHI.US,D,19990202,000000,15.9456,16.1,15.5717,15.6975,1289193.9610901,0
+RHI.US,D,19990203,000000,15.6454,15.8235,15.3963,15.7979,798848.93246935,0
+RHI.US,D,19990204,000000,15.6975,15.7979,15.1976,15.5263,869578.41675042,0
+RHI.US,D,19990205,000000,15.4781,15.8235,15.2449,15.55,761726.36806469,0
+RHI.US,D,19990208,000000,15.55,15.7468,14.9752,15.1641,2137956.9172029,0
+RHI.US,D,19990209,000000,15.1513,15.1513,14.6563,14.6563,817408.69054833,0
+RHI.US,D,19990210,000000,14.6563,14.6563,14.2015,14.2803,1390028.9458706,0
+RHI.US,D,19990211,000000,14.304,14.7035,14.0038,14.3295,1886392.229561,0
+RHI.US,D,19990212,000000,14.3295,14.6012,14.2015,14.3295,701032.72800491,0
+RHI.US,D,19990216,000000,14.2272,14.4801,14.179,14.2015,517434.79705084,0
+RHI.US,D,19990217,000000,14.1062,14.1062,13.5353,13.6849,748689.01692533,0
+RHI.US,D,19990218,000000,13.6239,13.6239,13.4045,13.558,571862.25797599,0
+RHI.US,D,19990219,000000,13.558,13.6495,13.06,13.2519,1347885.9191497,0
+RHI.US,D,19990222,000000,13.3099,14.1062,13.2519,14.1062,1106353.0114001,0
+RHI.US,D,19990223,000000,14.0501,14.4487,14.0038,14.3779,1550545.5528062,0
+RHI.US,D,19990224,000000,14.5037,14.8777,14.4487,14.4801,1061453.3535795,0
+RHI.US,D,19990225,000000,14.5037,14.553,14.0501,14.3779,681720.05299084,0
+RHI.US,D,19990226,000000,14.3295,14.4023,14.179,14.3542,1267372.5790413,0
+RHI.US,D,19990301,000000,14.304,14.5037,14.2803,14.5037,889641.97653513,0
+RHI.US,D,19990302,000000,14.5037,14.8462,14.3779,14.5037,315028.16787054,0
+RHI.US,D,19990303,000000,14.4487,14.5283,14.2803,14.426,743168.64215017,0
+RHI.US,D,19990304,000000,14.426,15.0558,14.426,14.7281,1427645.3262407,0
+RHI.US,D,19990305,000000,14.7518,14.8,14.2272,14.426,1292454.5689778,0
+RHI.US,D,19990308,000000,14.4023,14.7035,14.3542,14.3779,1676457.4471119,0
+RHI.US,D,19990309,000000,14.4023,14.4801,14.2015,14.3295,1897926.7950768,0
+RHI.US,D,19990310,000000,14.3295,14.426,12.5571,13.4261,3366206.2659216,0
+RHI.US,D,19990311,000000,13.4261,13.4261,12.7588,13.1357,3146239.7035802,0
+RHI.US,D,19990312,000000,13.1357,13.2262,12.8051,13.1357,1904448.0108521,0
+RHI.US,D,19990315,000000,13.1112,13.4842,13.1112,13.3099,513419.24006365,0
+RHI.US,D,19990316,000000,13.3818,13.558,13.3325,13.3582,562579.3306898,0
+RHI.US,D,19990317,000000,13.3582,13.4586,12.9566,13.1574,2595197.986653,0
+RHI.US,D,19990318,000000,12.9566,13.1357,11.9863,11.9863,4845516.3254943,0
+RHI.US,D,19990319,000000,11.9616,12.5118,11.9616,12.2628,2021329.9823478,0
+RHI.US,D,19990322,000000,12.2097,12.2628,11.9863,12.1614,914977.98703,0
+RHI.US,D,19990323,000000,12.2097,12.3101,11.9863,12.3101,815148.9236608,0
+RHI.US,D,19990324,000000,12.1113,12.6053,12.0876,12.6053,622529.19855457,0
+RHI.US,D,19990325,000000,13.4045,13.8021,13.3325,13.5097,1397048.0419403,0
+RHI.US,D,19990326,000000,13.2519,13.3099,12.7804,12.9114,856033.02449426,0
+RHI.US,D,19990329,000000,12.8543,13.1801,12.7804,12.9331,533985.76055399,0
+RHI.US,D,19990330,000000,12.8867,12.9813,12.8051,12.9813,1022578.0473218,0
+RHI.US,D,19990331,000000,13.2844,13.3582,12.9566,13.0855,694511.51222965,0
+RHI.US,D,19990401,000000,13.1357,13.2037,12.9566,12.9813,707047.93482784,0
+RHI.US,D,19990405,000000,12.9813,13.4842,12.9813,13.4045,1220218.2347443,0
+RHI.US,D,19990406,000000,13.4261,13.4586,12.9566,12.9813,1041633.6535308,0
+RHI.US,D,19990407,000000,12.9813,12.9813,12.5118,12.6053,793583.59433483,0
+RHI.US,D,19990408,000000,12.4566,12.7333,12.1614,12.1614,1279660.0614923,0
+RHI.US,D,19990409,000000,12.1614,12.2628,11.6899,11.9616,1483076.6764127,0
+RHI.US,D,19990412,000000,12.0561,12.4331,11.9616,12.3828,745174.38847931,0
+RHI.US,D,19990413,000000,12.3828,12.7804,12.3828,12.6309,869829.38906212,0
+RHI.US,D,19990414,000000,12.6643,13.4045,12.5806,13.2262,742412.67696838,0
+RHI.US,D,19990415,000000,13.558,13.7076,13.3582,13.558,1142971.5990168,0
+RHI.US,D,19990416,000000,13.6013,13.8571,13.5097,13.7774,698521.98880568,0
+RHI.US,D,19990419,000000,14.0501,14.6563,13.8817,14.6563,1077755.3769352,0
+RHI.US,D,19990420,000000,14.8,14.9505,13.9074,13.9526,1325563.6085597,0
+RHI.US,D,19990421,000000,9.61537,10.0149,8.72509,9.91949,21049751.927249,0
+RHI.US,D,19990422,000000,9.91949,10.19,9.61537,9.96769,6848539.5542394,0
+RHI.US,D,19990423,000000,10.1656,10.1656,9.89387,10.1419,4338115.3405003,0
+RHI.US,D,19990426,000000,10.3664,10.5395,10.1419,10.5168,3563597.5131969,0
+RHI.US,D,19990427,000000,10.4932,10.5168,9.96769,10.1656,3054185.7014625,0
+RHI.US,D,19990428,000000,10.2147,10.32,9.94115,10.0661,5295984.1907752,0
+RHI.US,D,19990429,000000,9.96769,10.0937,9.8427,9.89387,1466271.6923511,0
+RHI.US,D,19990430,000000,9.87223,9.91949,9.37031,9.52384,4605988.1479916,0
+RHI.US,D,19990503,000000,9.56715,10.0661,9.49825,10.0661,5451492.5283814,0
+RHI.US,D,19990504,000000,10.1202,10.2147,9.99026,10.0661,1914732.7952206,0
+RHI.US,D,19990505,000000,10.0149,10.4145,10.0149,10.3664,2262864.9222619,0
+RHI.US,D,19990506,000000,10.1202,10.32,10.0661,10.2147,1319297.4294251,0
+RHI.US,D,19990507,000000,10.2708,10.2708,10.1202,10.19,995736.20295672,0
+RHI.US,D,19990510,000000,10.19,11.5611,10.19,11.5148,1170308.2754297,0
+RHI.US,D,19990511,000000,11.5611,11.6605,11.0926,11.3377,1383752.6059137,0
+RHI.US,D,19990512,000000,11.2904,11.2904,10.8948,10.8948,778784.3566024,0
+RHI.US,D,19990513,000000,10.8368,11.1162,10.8368,11.0119,981192.00186494,0
+RHI.US,D,19990514,000000,10.9145,11.0375,10.7639,10.9145,1032861.8156082,0
+RHI.US,D,19990517,000000,10.9607,10.9607,10.7639,10.9607,498873.00680739,0
+RHI.US,D,19990518,000000,10.8948,10.9883,10.8122,10.9145,598197.07730649,0
+RHI.US,D,19990519,000000,10.8948,11.5148,10.8948,11.4911,512411.28648791,0
+RHI.US,D,19990520,000000,11.4646,11.5375,11.1625,11.2117,429897.28046153,0
+RHI.US,D,19990521,000000,11.314,11.5148,11.2904,11.3377,250815.8350358,0
+RHI.US,D,19990524,000000,11.3633,11.3878,11.1861,11.2609,1396791.9892174,0
+RHI.US,D,19990525,000000,11.3633,11.3633,11.2609,11.2904,1156263.9867968,0
+RHI.US,D,19990526,000000,11.2904,11.314,11.1861,11.2373,1686988.123381,0
+RHI.US,D,19990527,000000,11.2904,11.314,11.2117,11.2373,749186.89721981,0
+RHI.US,D,19990528,000000,11.2609,11.3633,11.1861,11.314,624279.90824306,0
+RHI.US,D,19990601,000000,11.4115,11.5611,11.3377,11.4646,538500.21391788,0
+RHI.US,D,19990602,000000,11.7146,11.9616,11.4342,11.6605,777029.58258498,0
+RHI.US,D,19990603,000000,11.6348,11.8672,11.5148,11.7598,355155.28743997,0
+RHI.US,D,19990604,000000,11.6103,11.7146,11.3878,11.4646,318033.73911755,0
+RHI.US,D,19990607,000000,11.5611,11.5611,11.3633,11.5611,429148.42785536,0
+RHI.US,D,19990608,000000,11.5611,11.6605,11.3878,11.3878,1034114.6450022,0
+RHI.US,D,19990609,000000,11.4115,11.6103,11.2609,11.5611,1244303.4480096,0
+RHI.US,D,19990610,000000,11.5375,11.6103,11.3878,11.5611,886639.45353482,0
+RHI.US,D,19990611,000000,11.4911,11.5847,11.4115,11.4646,457987.8898917,0
+RHI.US,D,19990614,000000,11.5148,11.6348,11.4115,11.5148,1303239.2658052,0
+RHI.US,D,19990615,000000,11.6103,11.6348,11.4115,11.4115,604966.21714675,0
+RHI.US,D,19990616,000000,11.5148,11.6605,11.4646,11.5375,2772273.6857495,0
+RHI.US,D,19990617,000000,11.4911,11.9144,11.4115,11.6899,1280418.0588385,0
+RHI.US,D,19990618,000000,11.5148,11.6348,11.4911,11.5148,666418.87063502,0
+RHI.US,D,19990621,000000,11.6103,11.7598,11.5375,11.6605,1340610.770357,0
+RHI.US,D,19990622,000000,11.6348,11.6348,11.3878,11.4115,1537505.1534201,0
+RHI.US,D,19990623,000000,11.3633,11.3633,10.5168,10.5168,6494639.1283579,0
+RHI.US,D,19990624,000000,10.5651,10.6695,10.4145,10.4145,5011809.3599279,0
+RHI.US,D,19990625,000000,10.3664,10.3909,10.1202,10.1656,2503899.949717,0
+RHI.US,D,19990628,000000,10.1656,10.2935,10.0416,10.1419,2979194.7682938,0
+RHI.US,D,19990629,000000,9.96769,10.4637,9.96769,10.3407,2594695.0259473,0
+RHI.US,D,19990630,000000,10.3407,10.3664,10.1656,10.2935,2166550.4873387,0
+RHI.US,D,19990701,000000,10.3407,10.3407,10.1656,10.2147,1247060.0791093,0
+RHI.US,D,19990702,000000,10.2147,10.4145,10.1656,10.3664,554053.38466764,0
+RHI.US,D,19990706,000000,10.3664,10.8368,10.32,10.7147,1176078.6064343,0
+RHI.US,D,19990707,000000,10.5651,10.5917,10.2147,10.2935,1589672.8474577,0
+RHI.US,D,19990708,000000,10.32,10.3664,9.87223,10.0416,1658651.6220503,0
+RHI.US,D,19990709,000000,10.0937,10.0937,9.94115,10.0149,413596.27318785,0
+RHI.US,D,19990712,000000,9.99026,10.0416,9.89387,9.91949,546026.33502218,0
+RHI.US,D,19990713,000000,9.91949,9.91949,9.76889,9.8427,535740.53457142,0
+RHI.US,D,19990714,000000,9.8427,9.8427,9.61537,9.63898,1042642.6231887,0
+RHI.US,D,19990715,000000,9.74626,9.76889,9.59371,9.61537,740413.02713265,0
+RHI.US,D,19990716,000000,9.66359,10.0149,9.63898,9.96769,1251824.4887027,0
+RHI.US,D,19990719,000000,9.96769,10.0149,9.79251,9.87223,552549.58296191,0
+RHI.US,D,19990720,000000,9.81711,9.91949,9.79251,9.8427,624029.9520136,0
+RHI.US,D,19990721,000000,9.76889,10.6695,9.66359,10.5651,2837234.8711904,0
+RHI.US,D,19990722,000000,10.5917,10.7403,10.2394,10.32,1925515.4598836,0
+RHI.US,D,19990723,000000,10.2708,10.4382,10.2708,10.3407,960875.43760405,0
+RHI.US,D,19990726,000000,10.3407,10.4382,10.2708,10.4145,1353405.2778426,0
+RHI.US,D,19990727,000000,10.4382,10.4932,10.3909,10.3909,688990.12137227,0
+RHI.US,D,19990728,000000,10.3909,10.5395,10.3909,10.5168,814149.09874294,0
+RHI.US,D,19990729,000000,10.4382,10.5395,10.4145,10.4382,752446.48902519,0
+RHI.US,D,19990730,000000,10.4932,10.6398,10.4637,10.5395,999250.83140275,0
+RHI.US,D,19990802,000000,10.4932,10.5168,10.3664,10.3664,1146735.1676101,0
+RHI.US,D,19990803,000000,10.3909,10.5168,10.3664,10.4145,1008782.6988361,0
+RHI.US,D,19990804,000000,10.4145,10.4382,10.3664,10.4145,965643.91152635,0
+RHI.US,D,19990805,000000,10.5168,10.5168,10.3909,10.4382,1061958.3464495,0
+RHI.US,D,19990806,000000,10.3909,10.4932,10.3664,10.4637,702033.56900502,0
+RHI.US,D,19990809,000000,10.4382,10.5168,10.3909,10.4637,713570.16668534,0
+RHI.US,D,19990810,000000,10.4145,10.5395,10.3664,10.4932,819666.4252714,0
+RHI.US,D,19990811,000000,10.4932,10.6398,10.3407,10.4145,900430.73769151,0
+RHI.US,D,19990812,000000,10.4637,10.5651,10.4145,10.5395,1172316.0539234,0
+RHI.US,D,19990813,000000,10.5168,10.693,10.5168,10.6144,519691.51569167,0
+RHI.US,D,19990816,000000,10.6695,10.7403,10.6144,10.6144,427389.589509,0
+RHI.US,D,19990817,000000,10.6398,10.7403,10.4932,10.5395,658141.8647601,0
+RHI.US,D,19990818,000000,10.5651,10.5917,10.5395,10.5395,523958.04499057,0
+RHI.US,D,19990819,000000,10.5395,10.6398,10.5168,10.5395,1113878.1164221,0
+RHI.US,D,19990820,000000,10.5168,10.693,10.5168,10.6695,640078.97089334,0
+RHI.US,D,19990823,000000,10.693,10.7895,10.6144,10.6144,602457.51011199,0
+RHI.US,D,19990824,000000,10.7147,10.7639,10.6144,10.693,454480.3740213,0
+RHI.US,D,19990825,000000,10.693,10.7403,10.4637,10.5651,844751.46345457,0
+RHI.US,D,19990826,000000,10.5917,10.7639,10.4637,10.7639,1363937.9862762,0
+RHI.US,D,19990827,000000,10.7639,10.7639,10.5917,10.6144,662907.29043569,0
+RHI.US,D,19990830,000000,10.6398,10.6398,10.4382,10.4637,698020.04418229,0
+RHI.US,D,19990831,000000,10.4637,10.4637,10.2935,10.4637,1503644.2129854,0
+RHI.US,D,19990901,000000,10.5651,10.5651,10.32,10.32,431405.14649619,0
+RHI.US,D,19990902,000000,10.3909,10.3909,10.19,10.2147,499878.92821865,0
+RHI.US,D,19990903,000000,10.32,10.3407,10.1202,10.1656,714323.08362044,0
+RHI.US,D,19990907,000000,10.1656,10.2394,10.0661,10.0937,837725.25480921,0
+RHI.US,D,19990908,000000,10.0416,10.0661,9.89387,10.0149,1182849.7784391,0
+RHI.US,D,19990909,000000,9.91949,10.0416,9.91949,10.0416,588415.25364361,0
+RHI.US,D,19990910,000000,10.0937,10.1202,9.94115,10.0416,550793.79286224,0
+RHI.US,D,19990913,000000,9.99026,10.0661,9.99026,9.99026,1534242.513368,0
+RHI.US,D,19990914,000000,10.0149,10.0149,9.79251,9.89387,949838.75238267,0
+RHI.US,D,19990915,000000,9.79251,9.8427,9.52384,9.52384,701533.65654609,0
+RHI.US,D,19990916,000000,9.56715,9.56715,9.47266,9.52384,566341.88320082,0
+RHI.US,D,19990917,000000,9.54647,9.63898,9.52384,9.59371,479808.25585832,0
+RHI.US,D,19990920,000000,9.59371,9.61537,9.52384,9.54647,699023.93342909,0
+RHI.US,D,19990921,000000,9.47266,9.49825,9.21805,9.29855,649865.8749674,0
+RHI.US,D,19990922,000000,9.29855,9.29855,8.61978,8.86621,2017066.5012957,0
+RHI.US,D,19990923,000000,8.86621,8.99623,8.77154,8.84269,609986.67946298,0
+RHI.US,D,19990924,000000,8.84269,9.04345,8.84269,8.97152,1332590.8332873,0
+RHI.US,D,19990927,000000,8.99623,9.41459,8.99623,9.32267,1962888.9966,0
+RHI.US,D,19990928,000000,9.24128,9.32267,9.17002,9.19601,1093560.5360791,0
+RHI.US,D,19990929,000000,9.19601,9.24128,9.17002,9.19601,883373.76523604,0
+RHI.US,D,19990930,000000,9.17002,9.63898,9.17002,9.47266,879861.16895447,0
+RHI.US,D,19991001,000000,9.37031,9.37031,8.84269,9.12229,453728.47316844,0
+RHI.US,D,19991004,000000,9.17002,9.32267,8.97152,9.04345,302482.60053225,0
+RHI.US,D,19991005,000000,9.01985,9.0967,8.90075,8.92103,491099.97772033,0
+RHI.US,D,19991006,000000,8.97152,8.97152,8.72509,8.79555,2093060.307629,0
+RHI.US,D,19991007,000000,8.74634,8.77154,8.6991,8.74634,605220.23770515,0
+RHI.US,D,19991008,000000,8.74634,8.74634,8.59498,8.59498,311263.58319505,0
+RHI.US,D,19991011,000000,8.57154,8.57154,8.22089,8.42117,1658145.6130979,0
+RHI.US,D,19991012,000000,8.39813,8.57154,8.34854,8.42117,1912224.0881859,0
+RHI.US,D,19991013,000000,8.32393,8.37304,8.15013,8.3006,709807.61417431,0
+RHI.US,D,19991014,000000,8.37304,8.37304,8.27708,8.34854,886639.45353482,0
+RHI.US,D,19991015,000000,8.2448,8.34854,8.15013,8.3006,405067.27891899,0
+RHI.US,D,19991018,000000,8.3006,8.34854,8.17424,8.3006,827443.51868739,0
+RHI.US,D,19991019,000000,8.32393,8.46831,8.32393,8.34854,907454.91417241,0
+RHI.US,D,19991020,000000,9.12229,9.72067,8.79555,9.72067,3172826.5113047,0
+RHI.US,D,19991021,000000,9.56715,10.4382,9.52384,10.4145,4874864.8447297,0
+RHI.US,D,19991022,000000,10.3909,11.5611,10.3664,11.3878,3295225.8093288,0
+RHI.US,D,19991025,000000,11.2904,11.2904,9.8427,10.4145,3149999.2078446,0
+RHI.US,D,19991026,000000,10.4637,10.5917,10.2935,10.5651,647858.09647381,0
+RHI.US,D,19991027,000000,10.5651,10.7403,10.3664,10.4382,1013299.1843646,0
+RHI.US,D,19991028,000000,10.4382,10.7147,10.0661,10.6398,1083274.7356283,0
+RHI.US,D,19991029,000000,10.5168,10.8122,10.4932,10.7895,1744677.208276,0
+RHI.US,D,19991101,000000,10.8948,10.9883,10.6398,10.9607,539254.14693522,0
+RHI.US,D,19991102,000000,10.9883,11.07,10.5917,10.693,418363.73102791,0
+RHI.US,D,19991103,000000,10.7147,11.0926,10.3909,11.0926,656637.04697213,0
+RHI.US,D,19991104,000000,11.07,11.7815,11.07,11.7363,1198897.7812365,0
+RHI.US,D,19991105,000000,11.9616,11.9616,11.6605,11.937,631553.02487119,0
+RHI.US,D,19991108,000000,11.8672,11.937,11.5847,11.7363,1114876.9252578,0
+RHI.US,D,19991109,000000,11.7363,11.7363,11.3633,11.4342,505395.23866489,0
+RHI.US,D,19991110,000000,11.4646,11.6605,11.4646,11.5847,331080.234997,0
+RHI.US,D,19991111,000000,11.5847,11.9144,11.5847,11.6348,673445.07928038,0
+RHI.US,D,19991112,000000,11.5847,11.6103,11.314,11.4115,651368.6605909,0
+RHI.US,D,19991115,000000,11.5148,11.6605,11.3633,11.6348,622271.11366724,0
+RHI.US,D,19991117,000000,11.6103,11.8091,11.4115,11.5611,1133186.7271074,0
+RHI.US,D,19991118,000000,11.5375,11.6103,11.3633,11.5148,742919.70200294,0
+RHI.US,D,19991119,000000,11.5375,11.5611,11.3878,11.4115,1051672.5459988,0
+RHI.US,D,19991122,000000,11.4911,11.4911,11.1861,11.314,440932.94960068,0
+RHI.US,D,19991123,000000,11.3633,11.3878,11.07,11.2117,995237.30658002,0
+RHI.US,D,19991124,000000,11.1625,11.314,11.1162,11.2904,696518.27464103,0
+RHI.US,D,19991126,000000,11.2609,11.2609,11.1162,11.2373,77502.688450255,0
+RHI.US,D,19991129,000000,11.2373,11.2373,10.7403,11.07,898674.94759185,0
+RHI.US,D,19991130,000000,11.0119,11.1625,10.7639,11.1625,881370.05107137,0
+RHI.US,D,19991201,000000,11.2609,11.2609,10.7639,10.7639,768504.65264505,0
+RHI.US,D,19991202,000000,10.8633,11.07,10.8633,10.9883,698521.98880568,0
+RHI.US,D,19991203,000000,11.0119,11.1625,10.9883,11.1162,622271.11366724,0
+RHI.US,D,19991206,000000,11.0119,11.4911,11.0119,11.3377,514675.11770438,0
+RHI.US,D,19991207,000000,11.2904,11.4646,11.1379,11.2904,649362.91426176,0
+RHI.US,D,19991208,000000,11.4115,11.5375,11.2609,11.4911,411335.49021809,0
+RHI.US,D,19991209,000000,11.4646,11.4911,11.1162,11.1162,419612.49609301,0
+RHI.US,D,19991210,000000,11.2117,11.4115,11.07,11.1625,485828.5430924,0
+RHI.US,D,19991213,000000,11.07,11.0926,10.7147,10.7147,814149.09874294,0
+RHI.US,D,19991214,000000,10.7639,11.1625,10.7403,10.9607,630554.21603556,0
+RHI.US,D,19991215,000000,10.9145,11.1625,10.8948,11.0375,726614.63040033,0
+RHI.US,D,19991216,000000,10.9883,11.1625,10.9883,11.1379,666669.84294672,0
+RHI.US,D,19991217,000000,11.0375,11.1379,10.9607,10.9607,918485.50290039,0
+RHI.US,D,19991220,000000,10.9145,11.1625,10.9145,11.0119,510164.72866942,0
+RHI.US,D,19991221,000000,11.0375,11.3377,10.9883,11.2373,650365.78742634,0
+RHI.US,D,19991222,000000,11.1861,11.5148,11.1861,11.2609,791075.90338229,0
+RHI.US,D,19991223,000000,11.3633,11.6348,11.314,11.3878,749439.90169597,0
+RHI.US,D,19991227,000000,11.3377,11.5148,11.2904,11.2904,387508.36184009,0
+RHI.US,D,19991228,000000,11.2904,11.6348,11.2904,11.6103,466772.93688343,0
+RHI.US,D,19991229,000000,11.5847,11.7146,11.5611,11.6899,225232.91655817,0
+RHI.US,D,19991230,000000,11.6899,11.7598,11.5847,11.6605,207175.10310258,0
+RHI.US,D,19991231,000000,11.6103,11.6605,11.3878,11.3878,161022.6158879,0
+RHI.US,D,20000103,000000,11.4911,11.4911,10.9883,11.1379,594936.46941886,0
+RHI.US,D,20000104,000000,11.1625,11.1625,10.4932,10.5395,357912.93462196,0
+RHI.US,D,20000105,000000,10.3664,10.3664,10.1202,10.3407,762735.33772266,0
+RHI.US,D,20000106,000000,10.3407,10.3407,9.8427,10.3407,1206928.895211,0
+RHI.US,D,20000107,000000,10.4637,10.5395,10.2147,10.5395,873093.04519645,0
+RHI.US,D,20000110,000000,10.5395,10.8368,10.5395,10.6144,2331336.6718199,0
+RHI.US,D,20000111,000000,10.5168,10.6144,10.32,10.4932,1363687.0139645,0
+RHI.US,D,20000112,000000,10.4932,10.4932,10.2394,10.4637,407827.97434769,0
+RHI.US,D,20000113,000000,10.3664,10.4932,10.3664,10.4382,796092.30136959,0
+RHI.US,D,20000114,000000,10.4382,10.6144,10.1656,10.2394,1369957.257428,0
+RHI.US,D,20000118,000000,10.1419,10.19,9.99026,10.1202,824433.88311146,0
+RHI.US,D,20000119,000000,10.1202,10.4145,9.96769,10.3407,1731633.7606432,0
+RHI.US,D,20000120,000000,10.32,10.32,9.94115,10.1656,1056690.9761505,0
+RHI.US,D,20000121,000000,10.3664,10.3664,9.99026,10.19,963636.13303276,0
+RHI.US,D,20000124,000000,10.1202,10.7639,10.1202,10.7147,2014301.741538,0
+RHI.US,D,20000125,000000,10.9145,11.2609,10.4145,11.1625,1351395.4671846,0
+RHI.US,D,20000126,000000,14.7518,15.9968,13.9792,15.174,8216740.0054855,0
+RHI.US,D,20000127,000000,15.1513,16.4435,15.1022,16.1719,4460014.7260655,0
+RHI.US,D,20000128,000000,16.0439,16.1,15.7241,15.9456,2388274.8719443,0
+RHI.US,D,20000131,000000,15.7724,16.1,15.3963,15.3963,2127925.1373107,0
+RHI.US,D,20000201,000000,15.4544,15.9456,15.1513,15.9456,2755212.6489652,0
+RHI.US,D,20000202,000000,15.9229,15.9229,15.5717,15.6454,1184858.5730149,0
+RHI.US,D,20000203,000000,15.6975,16.3451,15.6975,16.1,2591186.4939947,0
+RHI.US,D,20000204,000000,16.1946,16.1946,15.8235,15.9229,677457.58802087,0
+RHI.US,D,20000207,000000,15.9456,16.4435,15.8235,16.3924,1127670.416661,0
+RHI.US,D,20000208,000000,16.9446,17.5439,16.7939,17.2161,1048412.9541934,0
+RHI.US,D,20000209,000000,17.1443,18.963,17.1443,18.2446,2122658.7830939,0
+RHI.US,D,20000210,000000,18.2446,18.341,17.6944,17.8697,789067.10880646,0
+RHI.US,D,20000211,000000,17.966,18.1177,17.2387,17.5439,1014303.0736113,0
+RHI.US,D,20000214,000000,17.5439,17.719,17.2387,17.2693,844499.47506065,0
+RHI.US,D,20000215,000000,17.2387,17.7662,17.2387,17.4701,990971.79336335,0
+RHI.US,D,20000216,000000,17.4159,17.6944,17.1896,17.5901,587159.37600286,0
+RHI.US,D,20000217,000000,17.5439,17.6709,17.2958,17.3913,876103.6968546,0
+RHI.US,D,20000218,000000,17.3913,17.3913,16.6984,16.9209,511666.49821068,0
+RHI.US,D,20000222,000000,16.9446,16.9446,15.55,16.1473,955111.20309283,0
+RHI.US,D,20000223,000000,16.1473,16.6512,16.0439,16.2763,742164.75290337,0
+RHI.US,D,20000224,000000,16.2192,16.6984,16.1946,16.542,2256593.6627161,0
+RHI.US,D,20000225,000000,16.542,16.9209,16.542,16.542,1028596.3023914,0
+RHI.US,D,20000228,000000,15.9456,16.1473,15.3039,16.1473,683727.83148444,0
+RHI.US,D,20000229,000000,16.3451,16.8421,16.1719,16.8421,1209186.629934,0
+RHI.US,D,20000301,000000,16.8421,17.4701,16.7398,17.4484,514426.17755714,0
+RHI.US,D,20000302,000000,17.6373,17.7889,16.8421,16.9907,521950.26649696,0
+RHI.US,D,20000303,000000,17.0134,17.1443,16.0765,16.542,988215.1622636,0
+RHI.US,D,20000306,000000,16.542,16.542,16.3688,16.4987,527211.54030256,0
+RHI.US,D,20000307,000000,16.5213,16.5213,16.0184,16.3224,754956.21214219,0
+RHI.US,D,20000308,000000,16.0439,16.0439,15.2813,15.421,463008.35220793,0
+RHI.US,D,20000309,000000,15.421,15.8758,15.3963,15.8758,731630.01230539,0
+RHI.US,D,20000310,000000,15.8758,16.1,15.8758,15.9721,671936.19716348,0
+RHI.US,D,20000313,000000,15.9229,15.9229,15.1976,15.3718,721346.24401909,0
+RHI.US,D,20000314,000000,15.3718,15.8235,15.3482,15.6975,494357.53736126,0
+RHI.US,D,20000315,000000,15.6975,16.3224,15.55,16.3224,812893.2211022,0
+RHI.US,D,20000316,000000,16.3451,16.3451,16.1473,16.2192,1575878.5150543,0
+RHI.US,D,20000317,000000,15.7468,16.1473,15.7468,16.1,1012044.3228061,0
+RHI.US,D,20000320,000000,15.9968,15.9968,15.5016,15.5263,460749.60140263,0
+RHI.US,D,20000321,000000,15.55,15.8235,14.9998,15.174,859295.66454636,0
+RHI.US,D,20000322,000000,15.2222,15.7724,15.1513,15.5016,536244.51135928,0
+RHI.US,D,20000323,000000,15.4781,15.7724,15.2449,15.6769,361425.53090353,0
+RHI.US,D,20000324,000000,15.6208,15.9229,15.0558,15.3255,463260.34060186,0
+RHI.US,D,20000327,000000,15.421,15.7979,15.2813,15.7724,631056.16065896,0
+RHI.US,D,20000328,000000,15.7241,15.9229,15.6769,15.7468,413344.28479392,0
+RHI.US,D,20000329,000000,15.7468,16.5921,15.7468,16.2763,3602978.8284068,0
+RHI.US,D,20000330,000000,16.2763,17.5439,16.2763,17.4701,1525966.5235754,0
+RHI.US,D,20000331,000000,17.9415,19.1372,17.7662,18.9069,2725869.210141,0
+RHI.US,D,20000403,000000,18.341,18.836,18.341,18.8114,1485332.3789713,0
+RHI.US,D,20000404,000000,18.836,19.3823,18.1875,18.5871,2492364.3681189,0
+RHI.US,D,20000405,000000,18.5398,18.963,18.341,18.8883,1056189.0315272,0
+RHI.US,D,20000406,000000,18.8114,19.4639,18.8114,19.2337,1102585.3784778,0
+RHI.US,D,20000407,000000,19.2337,20.3103,19.2337,19.7356,1467528.5860742,0
+RHI.US,D,20000410,000000,19.7356,20.1825,19.71,19.9837,1217212.6634973,0
+RHI.US,D,20000411,000000,19.9344,20.2858,19.7622,19.9344,1615011.9061994,0
+RHI.US,D,20000412,000000,19.8852,20.0318,19.7356,19.8626,1366448.7254753,0
+RHI.US,D,20000413,000000,19.8626,19.8626,19.2072,19.4088,1451221.4823071,0
+RHI.US,D,20000414,000000,19.0654,19.2898,18.6432,18.6678,686484.4625842,0
+RHI.US,D,20000417,000000,18.6904,19.6864,18.4355,19.5624,1646111.1351232,0
+RHI.US,D,20000418,000000,19.5132,19.8074,19.3145,19.4876,1100579.6321487,0
+RHI.US,D,20000419,000000,21.9273,23.3958,21.4835,22.8535,5435938.3415493,0
+RHI.US,D,20000420,000000,22.5267,23.8996,21.9755,22.9036,2010041.3087325,0
+RHI.US,D,20000424,000000,22.5985,22.5985,21.9755,22.0229,2152504.1665415,0
+RHI.US,D,20000425,000000,22.5267,23.4744,22.3968,23.2756,1090046.9237153,0
+RHI.US,D,20000426,000000,23.076,23.6516,22.7738,22.9243,961633.43495033,0
+RHI.US,D,20000427,000000,22.821,24.1939,22.6311,23.4499,1194388.4082838,0
+RHI.US,D,20000428,000000,23.3958,24.4714,23.3958,24.3691,837725.25480921,0
+RHI.US,D,20000501,000000,24.6712,25.9181,24.5197,25.0688,1694513.2284031,0
+RHI.US,D,20000502,000000,25.12,25.4232,24.0738,24.0738,1187868.2085908,0
+RHI.US,D,20000503,000000,22.7265,23.4272,21.9273,23.1506,2192133.4058164,0
+RHI.US,D,20000504,000000,23.3741,24.5197,23.1723,24.3199,1584151.4566004,0
+RHI.US,D,20000505,000000,24.2727,24.7185,24.1939,24.5432,908206.81502528,0
+RHI.US,D,20000508,000000,24.625,25.2942,24.5432,24.6476,817914.69950067,0
+RHI.US,D,20000509,000000,24.7185,24.9438,23.8996,24.5197,963133.17232712,0
+RHI.US,D,20000510,000000,24.4714,24.5197,23.5719,23.8996,404063.38967218,0
+RHI.US,D,20000511,000000,23.5247,24.2727,23.4272,24.1683,500878.75313652,0
+RHI.US,D,20000512,000000,24.1683,25.3631,24.1683,24.6929,806123.06517972,0
+RHI.US,D,20000515,000000,24.6929,24.6929,23.8259,24.625,419114.61579855,0
+RHI.US,D,20000516,000000,24.9193,25.1889,24.625,25.0688,1003517.3607016,0
+RHI.US,D,20000517,000000,24.9665,24.9665,24.1939,24.2234,721346.24401909,0
+RHI.US,D,20000518,000000,24.625,24.625,23.8259,23.9459,511415.52589898,0
+RHI.US,D,20000519,000000,23.9686,23.9686,23.4272,23.5472,650117.86336134,0
+RHI.US,D,20000522,000000,23.6172,23.6172,22.7738,23.0276,475294.81857665,0
+RHI.US,D,20000523,000000,23.1005,24.0984,22.9952,24.0738,856033.02449426,0
+RHI.US,D,20000524,000000,23.9686,23.9931,23.1506,23.2756,904441.21426754,0
+RHI.US,D,20000525,000000,23.3741,24.1683,23.3741,23.6999,690499.00348917,0
+RHI.US,D,20000526,000000,23.7471,23.7697,23.1261,23.1723,278406.53200704,0
+RHI.US,D,20000530,000000,23.5719,24.0738,23.4272,23.9233,1112122.3263224,0
+RHI.US,D,20000531,000000,24.0158,24.5432,23.6752,23.6752,568852.62240005,0
+RHI.US,D,20000601,000000,23.7225,24.625,23.7225,24.5669,752446.48902519,0
+RHI.US,D,20000602,000000,25.2115,25.5147,24.9193,25.12,615505.02207367,0
+RHI.US,D,20000605,000000,24.5197,25.4232,24.5197,25.3878,1211697.3691333,0
+RHI.US,D,20000606,000000,25.868,25.9181,25.12,25.12,675948.70590398,0
+RHI.US,D,20000607,000000,24.8947,24.8947,24.3199,24.5936,780795.1833427,0
+RHI.US,D,20000608,000000,24.869,25.0442,24.7667,24.8444,675702.81400344,0
+RHI.US,D,20000609,000000,24.8444,24.9438,24.4714,24.4941,358665.85155706,0
+RHI.US,D,20000612,000000,24.2972,24.3928,23.4272,23.873,483820.76459881,0
+RHI.US,D,20000613,000000,24.0738,24.0738,23.1261,23.873,463633.2427816,0
+RHI.US,D,20000614,000000,23.7225,24.2727,23.5719,23.9686,583149.91550908,0
+RHI.US,D,20000615,000000,24.1683,24.1683,23.323,23.9233,456110.16992401,0
+RHI.US,D,20000616,000000,23.8259,25.0688,23.6172,23.9233,1020447.3228779,0
+RHI.US,D,20000619,000000,23.9233,24.2727,23.7697,23.873,1014303.0736113,0
+RHI.US,D,20000620,000000,23.873,24.0158,23.2756,23.9233,748059.0459405,0
+RHI.US,D,20000621,000000,23.9233,24.0158,22.8781,23.9233,1063460.1159908,0
+RHI.US,D,20000622,000000,23.9686,23.9686,22.6311,22.6311,558819.82642546,0
+RHI.US,D,20000623,000000,23.076,23.2197,22.328,22.821,760221.55027673,0
+RHI.US,D,20000626,000000,22.9735,23.076,22.6311,23.0276,1040259.9103509,0
+RHI.US,D,20000627,000000,23.0276,23.7697,22.5267,22.8781,916106.85439153,0
+RHI.US,D,20000628,000000,22.7738,23.9233,22.7265,23.6172,982198.93935843,0
+RHI.US,D,20000629,000000,23.5247,24.3199,23.323,23.6752,2794598.0285041,0
+RHI.US,D,20000630,000000,23.7697,23.7697,22.7088,22.7088,1026466.5940298,0
+RHI.US,D,20000703,000000,22.821,24.1231,22.7265,24.0158,373591.08348645,0
+RHI.US,D,20000705,000000,24.0158,24.0158,22.9243,24.0158,937295.21720885,0
+RHI.US,D,20000706,000000,23.9233,25.0216,23.8259,24.3691,1656263.8288013,0
+RHI.US,D,20000707,000000,24.5669,25.12,24.4714,25.0688,1509912.4242844,0
+RHI.US,D,20000710,000000,25.0216,25.0688,24.4182,24.7185,733512.81268426,0
+RHI.US,D,20000711,000000,24.7185,24.8129,24.0738,24.3199,428267.48455883,0
+RHI.US,D,20000712,000000,24.5197,25.2115,24.5197,24.9665,1190246.8570997,0
+RHI.US,D,20000713,000000,25.12,25.4232,24.9193,25.12,685353.56305819,0
+RHI.US,D,20000714,000000,25.12,25.2706,25.0688,25.2706,1733645.6034658,0
+RHI.US,D,20000717,000000,26.7124,27.7605,25.9645,27.7124,1857417.6285876,0
+RHI.US,D,20000718,000000,27.608,27.6592,26.7587,27.418,672689.11409858,0
+RHI.US,D,20000719,000000,27.3098,27.418,26.9131,27.3098,682596.93195844,0
+RHI.US,D,20000720,000000,27.358,27.7124,25.4674,27.5066,867323.73027405,0
+RHI.US,D,20000721,000000,27.7124,28.1553,26.7124,27.1593,1540259.7523553,0
+RHI.US,D,20000724,000000,27.1593,27.3098,26.5126,27.1109,1218718.4973675,0
+RHI.US,D,20000725,000000,27.1109,27.2626,26.8088,27.0648,1171058.144118,0
+RHI.US,D,20000726,000000,26.7124,27.0156,25.9645,26.7124,613623.23777704,0
+RHI.US,D,20000727,000000,26.8088,27.358,26.617,27.2626,1015803.8270703,0
+RHI.US,D,20000728,000000,27.1109,27.1109,26.617,26.9605,365063.10529983,0
+RHI.US,D,20000731,000000,27.0156,27.418,26.865,27.418,1072116.1205389,0
+RHI.US,D,20000801,000000,27.2626,27.5568,27.1109,27.5066,665666.96978216,0
+RHI.US,D,20000802,000000,27.2085,27.7124,26.8088,27.2626,1450218.6091425,0
+RHI.US,D,20000803,000000,27.2085,27.3098,26.4654,27.2085,276650.74190738,0
+RHI.US,D,20000804,000000,27.0156,27.9101,27.0156,27.2085,432906.91603747,0
+RHI.US,D,20000807,000000,27.2085,27.2085,26.5609,26.9131,595687.35418949,0
+RHI.US,D,20000808,000000,26.9131,27.1109,26.617,26.7124,800729.70068375,0
+RHI.US,D,20000809,000000,26.865,26.865,26.0087,26.1652,203412.55059156,0
+RHI.US,D,20000810,000000,26.364,26.617,26.1169,26.4654,346878.28156504,0
+RHI.US,D,20000811,000000,25.9181,26.7124,25.7647,26.7124,447957.12608157,0
+RHI.US,D,20000814,000000,26.5126,26.7124,26.5126,26.7124,347884.20297631,0
+RHI.US,D,20000815,000000,26.7124,26.7124,25.9181,25.9645,628169.47103329,0
+RHI.US,D,20000816,000000,26.1169,26.2656,25.5147,26.0668,283798.88042078,0
+RHI.US,D,20000817,000000,25.868,26.3148,25.7647,26.3148,376597.67081567,0
+RHI.US,D,20000818,000000,25.7145,26.3148,25.7145,26.2656,323050.13710484,0
+RHI.US,D,20000821,000000,26.0668,26.364,24.5197,26.2656,1123783.9021174,0
+RHI.US,D,20000822,000000,26.2656,26.3148,25.7145,26.1652,436544.49043376,0
+RHI.US,D,20000823,000000,26.364,26.5126,25.614,26.2155,471911.26473876,0
+RHI.US,D,20000824,000000,26.1169,26.2155,24.1231,25.7647,872214.13406438,0
+RHI.US,D,20000825,000000,25.868,26.4093,25.5147,26.2656,978311.40873266,0
+RHI.US,D,20000828,000000,26.3148,26.3148,25.3631,25.6436,820675.39492936,0
+RHI.US,D,20000829,000000,25.8178,25.8178,25.0216,25.7647,1327824.3915295,0
+RHI.US,D,20000830,000000,25.5649,25.614,24.8129,25.2115,607854.93893688,0
+RHI.US,D,20000831,000000,25.4232,25.868,24.7667,25.3631,863061.26530409,0
+RHI.US,D,20000901,000000,25.3631,25.5649,24.2234,24.5669,731880.98461709,0
+RHI.US,D,20000905,000000,24.4714,24.869,23.9233,24.2727,1194388.4082838,0
+RHI.US,D,20000906,000000,24.2727,24.9193,24.2727,24.5197,1067725.6292074,0
+RHI.US,D,20000907,000000,24.0158,24.5197,23.8259,24.1231,329070.42433893,0
+RHI.US,D,20000908,000000,24.0738,24.5197,23.873,24.3199,1075248.702065,0
+RHI.US,D,20000911,000000,24.3199,24.9193,24.3199,24.7185,664909.98851812,0
+RHI.US,D,20000912,000000,24.9193,25.1652,24.9193,25.0688,1126789.4733645,0
+RHI.US,D,20000913,000000,24.869,25.0688,24.7667,24.9665,436044.57797483,0
+RHI.US,D,20000914,000000,25.0216,25.2115,24.9193,25.1652,672436.10962242,0
+RHI.US,D,20000915,000000,24.9193,25.4232,24.5197,24.9921,660399.59948316,0
+RHI.US,D,20000918,000000,25.4232,25.4232,23.9686,23.9686,652121.57752601,0
+RHI.US,D,20000919,000000,24.0158,24.7185,23.8259,24.3691,808877.66411501,0
+RHI.US,D,20000920,000000,24.5669,24.9193,24.3691,24.4182,313646.29603285,0
+RHI.US,D,20000921,000000,24.625,25.7647,24.3691,25.2706,738278.23835985,0
+RHI.US,D,20000922,000000,25.12,25.9181,25.12,25.868,703668.44531889,0
+RHI.US,D,20000925,000000,25.868,26.0087,25.3169,25.8178,359546.7948536,0
+RHI.US,D,20000926,000000,25.8178,25.9645,25.5649,25.7647,487337.42520931,0
+RHI.US,D,20000927,000000,25.9181,28.0026,25.9181,27.0156,1041388.7777124,0
+RHI.US,D,20000928,000000,27.0156,27.7605,26.4093,27.4643,1277907.3196393,0
+RHI.US,D,20000929,000000,27.5066,28.1553,27.418,27.6592,772514.11313884,0
+RHI.US,D,20001002,000000,28.0026,28.6591,27.9101,28.3559,950091.75685884,0
+RHI.US,D,20001003,000000,28.5055,29.8046,28.4032,28.4623,1190750.8338876,0
+RHI.US,D,20001004,000000,29.6542,30.1029,28.7054,29.351,508534.93276671,0
+RHI.US,D,20001005,000000,29.2575,29.6542,28.9052,29.6542,692507.79806499,0
+RHI.US,D,20001006,000000,29.6542,30.3981,28.8028,29.9513,770756.29087471,0
+RHI.US,D,20001009,000000,30.1521,30.7938,29.9031,29.9976,669303.52809622,0
+RHI.US,D,20001010,000000,29.5035,29.8539,24.4182,26.3148,3086293.9000444,0
+RHI.US,D,20001011,000000,26.3148,26.3148,24.625,25.5147,1662536.1044293,0
+RHI.US,D,20001012,000000,25.5147,25.7145,25.12,25.2706,630176.23344466,0
+RHI.US,D,20001013,000000,25.12,27.418,25.0688,26.7124,923759.98577502,0
+RHI.US,D,20001016,000000,26.8088,26.9131,25.5147,25.8178,677830.49020061,0
+RHI.US,D,20001017,000000,26.0087,26.0087,24.5197,24.7185,578753.32768428,0
+RHI.US,D,20001018,000000,24.4182,24.4182,21.8328,22.1292,1690877.6861713,0
+RHI.US,D,20001019,000000,22.1292,23.6172,22.1292,22.7265,1367952.5271811,0
+RHI.US,D,20001020,000000,22.821,23.9233,22.7738,23.7697,617632.69827083,0
+RHI.US,D,20001023,000000,23.323,25.6692,23.1261,25.5649,983700.7088997,0
+RHI.US,D,20001024,000000,24.7185,25.1652,23.8259,24.1231,685230.61710793,0
+RHI.US,D,20001025,000000,24.1231,24.5197,23.9686,24.5197,532481.95884826,0
+RHI.US,D,20001026,000000,24.4182,24.4714,21.9755,22.328,1487464.1194974,0
+RHI.US,D,20001027,000000,22.9243,23.6172,22.821,23.1261,1467025.6253685,0
+RHI.US,D,20001030,000000,23.5247,23.5247,22.7265,22.8781,530730.23307753,0
+RHI.US,D,20001031,000000,22.821,24.5669,22.7265,24.3199,777282.58706114,0
+RHI.US,D,20001101,000000,24.1231,24.1231,23.1261,23.5719,371080.34428722,0
+RHI.US,D,20001102,000000,23.2197,25.0688,23.2197,24.6712,405942.12572211,0
+RHI.US,D,20001103,000000,24.7185,25.0216,23.9233,24.2727,328314.45915713,0
+RHI.US,D,20001106,000000,24.8129,25.5147,24.7185,24.7667,510784.53883192,0
+RHI.US,D,20001107,000000,25.3169,25.4674,24.7667,25.2706,353149.54111084,0
+RHI.US,D,20001108,000000,25.0688,25.9181,24.9193,25.5147,341611.92734829,0
+RHI.US,D,20001109,000000,25.12,25.3169,23.6752,24.0158,501757.66426858,0
+RHI.US,D,20001110,000000,24.0158,24.1231,23.6172,23.9233,380992.22647601,0
+RHI.US,D,20001113,000000,23.9233,23.9233,23.0276,23.7697,620892.29007624,0
+RHI.US,D,20001114,000000,24.1683,24.8129,23.4272,24.1683,296214.38923316,0
+RHI.US,D,20001115,000000,24.1683,25.7145,24.0738,25.7145,405067.27891899,0
+RHI.US,D,20001116,000000,25.5147,25.5649,24.4714,24.5669,303862.4402055,0
+RHI.US,D,20001117,000000,24.7667,25.4232,24.5197,25.1652,329323.42881509,0
+RHI.US,D,20001120,000000,25.1652,25.5147,24.625,25.12,238027.4240437,0
+RHI.US,D,20001121,000000,25.12,25.2706,24.7667,25.2115,399174.00196409,0
+RHI.US,D,20001122,000000,25.12,25.2115,24.6712,25.2115,278656.48823651,0
+RHI.US,D,20001124,000000,25.4232,25.4232,24.9665,25.2706,93050.778788838,0
+RHI.US,D,20001127,000000,25.2706,25.8178,24.9193,25.8178,451847.70495404,0
+RHI.US,D,20001128,000000,25.7145,25.7647,24.7185,24.7185,523329.09008796,0
+RHI.US,D,20001129,000000,24.7185,24.7185,24.0158,24.1683,404818.33877175,0
+RHI.US,D,20001130,000000,24.1683,24.625,23.3741,23.8259,650744.78609947,0
+RHI.US,D,20001201,000000,23.873,25.1652,23.4744,23.9233,552048.65442073,0
+RHI.US,D,20001204,000000,25.9181,27.0156,24.5197,25.5649,26177938.265802,0
+RHI.US,D,20001205,000000,25.1652,26.3148,25.1652,25.4674,3278918.7055618,0
+RHI.US,D,20001206,000000,24.8129,24.8129,23.4272,23.5247,1985588.2736987,0
+RHI.US,D,20001207,000000,23.7225,24.7185,23.323,24.4182,1456740.841,0
+RHI.US,D,20001208,000000,24.5197,25.5147,24.5197,24.7185,1448839.7855516,0
+RHI.US,D,20001211,000000,24.7185,24.7185,24.0158,24.1231,510914.59735781,0
+RHI.US,D,20001212,000000,24.3199,24.9193,23.8259,24.7185,881113.9983485,0
+RHI.US,D,20001213,000000,24.7185,24.8129,24.2727,24.3199,578253.41522534,0
+RHI.US,D,20001214,000000,24.5197,24.9193,24.3691,24.7667,602457.51011199,0
+RHI.US,D,20001215,000000,26.3148,26.3148,21.9273,22.1743,2118016.3033686,0
+RHI.US,D,20001218,000000,22.1743,22.6311,19.1855,20.7335,3242927.0406831,0
+RHI.US,D,20001219,000000,20.7335,20.9776,19.9344,20.7335,1571866.0063139,0
+RHI.US,D,20001220,000000,20.9324,21.1332,19.3369,19.585,1212946.1341983,0
+RHI.US,D,20001221,000000,19.585,21.4363,19.585,20.7779,813400.24613677,0
+RHI.US,D,20001222,000000,20.7779,21.2847,20.5327,20.8852,874469.83662297,0
+RHI.US,D,20001226,000000,20.9324,21.3319,20.7335,20.9324,370708.45818972,0
+RHI.US,D,20001227,000000,20.9324,21.1775,20.3339,20.5811,504769.33200899,0
+RHI.US,D,20001228,000000,20.6844,21.4835,19.8419,21.3319,824433.88311146,0
+RHI.US,D,20001229,000000,21.3319,21.3772,20.9324,21.1332,803485.31570128,0
+RHI.US,D,20010102,000000,21.1332,21.1332,18.9867,19.092,1401558.4309753,0
+RHI.US,D,20010103,000000,19.5368,21.8328,18.8883,21.5741,1683982.5521341,0
+RHI.US,D,20010104,000000,21.5741,22.0229,20.0318,20.8852,956489.01060159,0
+RHI.US,D,20010105,000000,20.4265,20.4265,16.9446,18.3873,3107613.3374698,0
+RHI.US,D,20010108,000000,18.0369,18.4355,17.9415,18.2446,1581017.8589919,0
+RHI.US,D,20010109,000000,18.2446,18.341,16.7398,16.8421,1626671.4498299,0
+RHI.US,D,20010110,000000,16.9907,18.2928,16.6984,18.1422,1068979.4746836,0
+RHI.US,D,20010111,000000,17.7427,18.8883,17.7427,18.4355,1231631.8864743,0
+RHI.US,D,20010112,000000,18.341,18.6904,18.1422,18.341,1964521.8407494,0
+RHI.US,D,20010116,000000,17.9415,18.6432,17.9415,18.2928,899802.79887115,0
+RHI.US,D,20010117,000000,18.2928,18.7386,18.2928,18.4926,655382.18541364,0
+RHI.US,D,20010118,000000,18.3873,18.7879,18.1422,18.4355,782292.88855504,0
+RHI.US,D,20010119,000000,18.2446,18.341,17.6944,17.7427,1136950.2957005,0
+RHI.US,D,20010122,000000,17.7427,18.2928,17.7427,18.1422,802611.48498038,0
+RHI.US,D,20010123,000000,18.2928,18.3873,17.9887,17.9887,1898929.6682414,0
+RHI.US,D,20010124,000000,17.845,20.3339,17.845,19.7356,4513439.3138262,0
+RHI.US,D,20010125,000000,19.7356,20.1342,19.1855,19.9837,1916236.5969263,0
+RHI.US,D,20010126,000000,19.9837,20.6844,19.8852,20.4265,1369206.3726574,0
+RHI.US,D,20010129,000000,20.4265,20.8281,20.4265,20.764,1610115.4059156,0
+RHI.US,D,20010130,000000,22.1292,22.1292,21.0495,21.7049,821925.1760767,0
+RHI.US,D,20010131,000000,21.7049,21.8495,21.3319,21.3319,1091675.7035356,0
+RHI.US,D,20010201,000000,21.2089,21.3693,20.9324,21.1775,995115.37671199,0
+RHI.US,D,20010202,000000,21.1332,21.3693,20.7779,20.9412,1479816.0685251,0
+RHI.US,D,20010205,000000,20.7335,21.1332,20.7335,21.0179,721600.2645775,0
+RHI.US,D,20010206,000000,21.1696,21.6518,21.1332,21.1332,868193.49666601,0
+RHI.US,D,20010207,000000,21.1332,21.4993,21.1332,21.1332,821299.2694208,0
+RHI.US,D,20010208,000000,21.2483,21.4756,21.1332,21.1332,723730.98902136,0
+RHI.US,D,20010209,000000,21.0495,21.1863,21.0495,21.1332,1123656.8918383,0
+RHI.US,D,20010212,000000,21.1332,21.4363,21.0495,21.139,893784.54380152,0
+RHI.US,D,20010213,000000,21.139,21.2926,21.1332,21.1332,616880.79741796,0
+RHI.US,D,20010214,000000,21.1332,21.3319,20.9698,21.1469,855911.09462623,0
+RHI.US,D,20010215,000000,21.3319,21.3693,21.1183,21.2089,495488.43688726,0
+RHI.US,D,20010216,000000,21.1332,21.139,20.2533,20.7405,1045276.3083382,0
+RHI.US,D,20010220,000000,20.5731,20.7779,20.0948,20.1431,801733.58993055,0
+RHI.US,D,20010221,000000,20.2926,20.8605,20.0318,20.1342,759344.67130913,0
+RHI.US,D,20010222,000000,20.0171,20.4699,19.7356,19.9915,846630.1995045,0
+RHI.US,D,20010223,000000,19.9748,19.9837,17.9808,18.8567,1025586.6668155,0
+RHI.US,D,20010226,000000,19.1372,19.6923,19.092,19.6402,854405.26075603,0
+RHI.US,D,20010227,000000,19.4325,19.8567,19.2169,19.3369,789696.06370906,0
+RHI.US,D,20010228,000000,19.3734,19.5132,19.1372,19.1855,554428.31901184,0
+RHI.US,D,20010301,000000,19.3823,19.3823,19.03,19.1775,895165.39955698,0
+RHI.US,D,20010302,000000,19.1372,19.777,19.1146,19.7444,692626.67968633,0
+RHI.US,D,20010305,000000,19.2661,19.6864,19.1775,19.2809,461377.54022299,0
+RHI.US,D,20010306,000000,19.5132,19.6923,19.0998,19.3676,492101.83480267,0
+RHI.US,D,20010307,000000,19.5368,19.6923,19.1284,19.5368,452974.54015111,0
+RHI.US,D,20010308,000000,19.6166,19.7356,19.0742,19.5043,943188.49416374,0
+RHI.US,D,20010309,000000,19.3734,19.585,19.1284,19.2072,703538.38679299,0
+RHI.US,D,20010312,000000,18.9404,19.1372,18.6038,18.6845,911844.38942157,0
+RHI.US,D,20010313,000000,18.6756,18.6756,17.5586,17.9415,1770515.1633942,0
+RHI.US,D,20010314,000000,17.9415,18.2594,17.7043,18.1177,597569.13848613,0
+RHI.US,D,20010315,000000,18.1087,18.9778,18.1087,18.2446,550414.79418911,0
+RHI.US,D,20010316,000000,17.7043,18.5182,17.7043,18.1087,1011790.3022476,0
+RHI.US,D,20010319,000000,17.1443,18.4188,16.786,18.092,1588550.0765895,0
+RHI.US,D,20010320,000000,17.9031,18.1806,17.5439,17.5439,540132.04198505,0
+RHI.US,D,20010321,000000,17.5508,17.6866,17.0843,17.2781,516180.95157457,0
+RHI.US,D,20010322,000000,17.223,17.3745,16.9987,17.287,1144846.2707378,0
+RHI.US,D,20010323,000000,17.1807,17.781,17.1807,17.5439,1009160.6814271,0
+RHI.US,D,20010326,000000,17.4238,18.1,17.4238,17.974,564587.10918339,0
+RHI.US,D,20010327,000000,18.0586,18.341,17.7043,18.3262,372837.15046911,0
+RHI.US,D,20010328,000000,17.9199,18.1422,17.4238,17.9415,665789.91573242,0
+RHI.US,D,20010329,000000,17.9415,18.2594,17.7427,18.0763,464009.19320803,0
+RHI.US,D,20010330,000000,18.3784,18.3784,17.7427,17.8203,367192.81366146,0
+RHI.US,D,20010402,000000,17.781,18.1738,17.1984,17.5359,503890.42087693,0
+RHI.US,D,20010403,000000,17.3441,17.3441,16.1847,16.352,798975.94274855,0
+RHI.US,D,20010404,000000,16.4268,17.223,16.4268,17.0065,555937.20112873,0
+RHI.US,D,20010405,000000,17.1443,18.3479,16.8353,18.2761,719716.4481164,0
+RHI.US,D,20010406,000000,18.3941,18.3941,17.3834,17.8203,788312.1597069,0
+RHI.US,D,20010409,000000,17.6235,17.9031,16.5045,16.7338,1623409.82586,0
+RHI.US,D,20010410,000000,16.7338,17.4769,16.6689,17.4612,1006395.9216694,0
+RHI.US,D,20010411,000000,17.5439,17.8952,17.3047,17.8864,1080138.0897732,0
+RHI.US,D,20010412,000000,17.9593,18.0586,17.5015,17.6709,465891.99358689,0
+RHI.US,D,20010416,000000,17.7427,17.8203,17.1531,17.4769,441684.85045355,0
+RHI.US,D,20010417,000000,17.5439,17.7043,17.2161,17.5901,948083.97836523,0
+RHI.US,D,20010418,000000,19.1775,22.328,19.1775,20.6981,2114506.7553336,0
+RHI.US,D,20010419,000000,20.7079,21.9273,20.3272,21.9037,1427774.3686844,0
+RHI.US,D,20010420,000000,21.9116,21.9116,21.139,21.5918,907324.85564651,0
+RHI.US,D,20010423,000000,21.4491,21.4589,20.9324,21.2335,444444.52980002,0
+RHI.US,D,20010424,000000,21.2483,21.6754,21.1696,21.3536,536623.51003242,0
+RHI.US,D,20010425,000000,21.3536,22.2088,21.325,22.1833,643591.56717491,0
+RHI.US,D,20010426,000000,22.0229,22.328,21.7265,21.9598,593181.69540143,0
+RHI.US,D,20010427,000000,21.7581,22.5267,21.6597,22.3751,628922.38796839,0
+RHI.US,D,20010430,000000,21.9273,22.6468,21.8899,22.1666,999880.80238758,0
+RHI.US,D,20010501,000000,22.1743,22.5198,22.1666,22.4313,599700.87901222,0
+RHI.US,D,20010502,000000,22.5661,24.6397,22.5661,23.3003,1303995.230987,0
+RHI.US,D,20010503,000000,22.8062,22.8062,22.1449,22.3033,948712.93326783,0
+RHI.US,D,20010504,000000,21.5268,22.3357,21.1332,22.3357,1514804.8602393,0
+RHI.US,D,20010507,000000,22.4135,23.0523,22.2088,22.8712,540132.04198505,0
+RHI.US,D,20010508,000000,22.7265,22.7265,21.4097,21.6921,1382879.791275,0
+RHI.US,D,20010509,000000,21.7188,22.384,21.6095,21.6991,741789.81855918,0
+RHI.US,D,20010510,000000,21.9273,22.2088,21.6095,21.6921,417233.84758414,0
+RHI.US,D,20010511,000000,21.7128,21.8004,21.6272,21.6991,343243.75541545,0
+RHI.US,D,20010514,000000,23.0847,23.0847,21.8093,22.2639,674942.78449271,0
+RHI.US,D,20010515,000000,22.1666,22.9814,22.1666,22.7895,1255463.0791812,0
+RHI.US,D,20010516,000000,22.7354,24.1516,22.7354,24.0089,881873.011777,0
+RHI.US,D,20010517,000000,23.2845,23.9233,23.2037,23.8829,779408.23109384,0
+RHI.US,D,20010518,000000,23.7225,23.999,23.3642,23.9764,435162.61859606,0
+RHI.US,D,20010521,000000,23.999,24.3199,23.7609,24.2972,481190.12769602,0
+RHI.US,D,20010522,000000,24.1595,24.3691,23.7225,23.9233,627165.58178649,0
+RHI.US,D,20010523,000000,23.9233,23.9764,23.2037,23.6999,409081.81982395,0
+RHI.US,D,20010524,000000,23.5641,23.6448,22.9243,23.1655,622152.2320459,0
+RHI.US,D,20010525,000000,23.1655,23.4036,22.9243,23.1793,845251.3759135,0
+RHI.US,D,20010529,000000,23.186,23.2422,22.6468,22.7265,293077.74337803,0
+RHI.US,D,20010530,000000,22.8456,23.067,22.2256,22.2797,331703.0934062,0
+RHI.US,D,20010531,000000,22.1666,23.2845,22.1586,22.4874,394533.55440323,0
+RHI.US,D,20010601,000000,22.2167,22.4795,22.0062,22.201,523703.00834993,0
+RHI.US,D,20010604,000000,22.328,22.7265,21.6095,22.5434,288442.37622834,0
+RHI.US,D,20010605,000000,22.5434,22.8781,22.1202,22.8131,351646.75548734,0
+RHI.US,D,20010606,000000,22.6842,22.8869,22.3427,22.5818,424380.97001531,0
+RHI.US,D,20010607,000000,22.3113,22.4401,21.9273,22.1743,496114.34354316,0
+RHI.US,D,20010608,000000,22.2088,22.4874,21.9982,22.2551,218457.68022451,0
+RHI.US,D,20010611,000000,22.2462,22.3909,21.9273,21.9353,195135.54471663,0
+RHI.US,D,20010612,000000,21.6921,22.3751,21.6921,22.328,604842.25511425,0
+RHI.US,D,20010613,000000,22.328,22.4874,22.1202,22.32,564211.15875696,0
+RHI.US,D,20010614,000000,22.32,22.4057,21.5071,21.5268,1819553.3241523,0
+RHI.US,D,20010615,000000,21.5268,21.6518,21.2246,21.4993,989848.00641299,0
+RHI.US,D,20010618,000000,21.4914,21.6272,21.2926,21.3605,534117.85124436,0
+RHI.US,D,20010619,000000,21.2089,21.4914,20.771,21.0269,777029.58258498,0
+RHI.US,D,20010620,000000,21.0269,21.6518,21.0269,21.3319,508534.93276671,0
+RHI.US,D,20010621,000000,21.0495,21.1961,20.1342,20.2759,1300481.6186232,0
+RHI.US,D,20010622,000000,20.4531,20.5327,20.0318,20.4147,1053679.3084101,0
+RHI.US,D,20010625,000000,20.2926,20.4147,19.7356,19.9501,619390.52053497,0
+RHI.US,D,20010626,000000,18.0202,20.0171,18.0202,19.777,3420502.6522386,0
+RHI.US,D,20010627,000000,19.654,20.3339,19.654,20.269,1342994.4992771,0
+RHI.US,D,20010628,000000,20.3419,20.7335,20.024,20.1902,596817.23763326,0
+RHI.US,D,20010629,000000,20.1902,20.3272,19.7927,19.8488,1068102.5957161,0
+RHI.US,D,20010702,000000,20.0771,20.8124,19.4088,19.4168,1109485.5929263,0
+RHI.US,D,20010703,000000,19.4245,21.1332,19.4168,20.9412,982445.84734119,0
+RHI.US,D,20010705,000000,20.8999,21.0495,20.4699,20.4776,542888.67308481,0
+RHI.US,D,20010706,000000,20.4776,20.4776,19.5782,19.834,466518.91632502,0
+RHI.US,D,20010709,000000,19.8567,20.0555,19.2731,19.2809,460873.56343513,0
+RHI.US,D,20010710,000000,19.5368,19.5782,18.341,18.5083,802235.53455395,0
+RHI.US,D,20010711,000000,18.4188,19.2977,17.9808,18.9404,1927145.2557863,0
+RHI.US,D,20010712,000000,19.0998,19.777,18.9483,19.5624,714450.09389964,0
+RHI.US,D,20010713,000000,19.4562,20.1185,19.3459,19.4245,364435.16647946,0
+RHI.US,D,20010716,000000,19.4245,19.4965,19.1284,19.1923,268118.69939183,0
+RHI.US,D,20010717,000000,19.2573,19.9994,18.78,19.9187,489846.13224407,0
+RHI.US,D,20010718,000000,19.7622,19.8921,19.1372,19.2573,469524.48757202,0
+RHI.US,D,20010719,000000,19.4562,20.2444,19.3734,20.2218,1281293.9217239,0
+RHI.US,D,20010720,000000,20.2533,20.8852,20.1342,20.4147,575246.82789612,0
+RHI.US,D,20010723,000000,20.2533,20.6116,20.1745,20.1745,683596.7568763,0
+RHI.US,D,20010724,000000,20.1342,20.2612,20.024,20.0555,776654.64824078,0
+RHI.US,D,20010725,000000,20.0555,20.5564,20.0171,20.4609,262101.46040444,0
+RHI.US,D,20010726,000000,20.2612,20.8507,20.1342,20.7405,285180.75225848,0
+RHI.US,D,20010727,000000,20.771,20.8281,20.5327,20.6922,347379.21010622,0
+RHI.US,D,20010730,000000,20.4933,20.8124,20.2926,20.7405,320291.4738406,0
+RHI.US,D,20010731,000000,20.7335,20.8368,20.6193,20.771,504014.38290942,0
+RHI.US,D,20010801,000000,20.8507,21.0583,20.7405,21.0179,279031.42258072,0
+RHI.US,D,20010802,000000,21.0269,21.4491,20.7335,21.4186,533235.89186559,0
+RHI.US,D,20010803,000000,21.4097,21.4097,21.0495,21.2926,433037.99064559,0
+RHI.US,D,20010806,000000,21.1332,21.3693,21.0337,21.2926,315275.0758533,0
+RHI.US,D,20010807,000000,21.2089,21.5367,21.2089,21.5367,405693.18557489,0
+RHI.US,D,20010808,000000,21.6095,22.0967,21.4914,21.5268,930911.17253511,0
+RHI.US,D,20010809,000000,21.5268,21.7128,21.4589,21.5268,547534.20105684,0
+RHI.US,D,20010810,000000,21.5268,21.6095,21.4914,21.6095,541388.93570802,0
+RHI.US,D,20010813,000000,21.4186,21.7188,21.1863,21.7188,285806.65891437,0
+RHI.US,D,20010814,000000,21.8495,21.8495,21.5661,21.7049,379486.39260581,0
+RHI.US,D,20010815,000000,21.6597,21.884,21.325,21.6173,206419.13792079,0
+RHI.US,D,20010816,000000,21.3319,22.0967,21.2483,21.9353,387508.36184009,0
+RHI.US,D,20010817,000000,21.5268,21.7659,21.4668,21.5268,460624.6232879,0
+RHI.US,D,20010820,000000,21.4097,21.6095,21.2483,21.5367,822049.1381092,0
+RHI.US,D,20010821,000000,21.5367,21.6518,21.0682,21.2483,499247.94115159,0
+RHI.US,D,20010822,000000,21.3693,21.4914,20.9628,21.325,282169.08451808,0
+RHI.US,D,20010823,000000,21.1606,21.1606,20.3506,20.4442,697270.1754939,0
+RHI.US,D,20010824,000000,20.4442,21.202,20.3339,20.9412,481815.01826967,0
+RHI.US,D,20010827,000000,20.9412,21.0495,20.7335,20.8694,252572.64121772,0
+RHI.US,D,20010828,000000,20.9324,20.9698,20.3005,20.5327,350767.84435527,0
+RHI.US,D,20010829,000000,20.4933,20.4933,19.8567,19.9915,485330.66279794,0
+RHI.US,D,20010830,000000,19.9344,20.1745,19.777,19.9748,459369.7617294,0
+RHI.US,D,20010831,000000,19.9748,20.4933,19.8488,19.8488,342989.73485705,0
+RHI.US,D,20010904,000000,19.8567,20.5327,19.585,19.6166,400678.81975205,0
+RHI.US,D,20010905,000000,19.5368,19.7356,19.2731,19.7356,1128173.3773667,0
+RHI.US,D,20010906,000000,19.7356,19.7533,19.1461,19.2072,442316.85360284,0
+RHI.US,D,20010907,000000,18.9404,19.2249,18.78,18.9325,502388.65133565,0
+RHI.US,D,20010910,000000,18.9778,18.9778,18.2367,18.3352,483950.82312471,0
+RHI.US,D,20010917,000000,16.7398,17.6235,16.5656,17.3834,1140214.9679172,0
+RHI.US,D,20010918,000000,17.2644,17.3834,17.0409,17.1531,493481.67447589,0
+RHI.US,D,20010919,000000,17.2693,17.5439,16.6021,16.728,1452475.3277833,0
+RHI.US,D,20010920,000000,16.728,16.728,15.3963,15.7074,1520828.19572,0
+RHI.US,D,20010921,000000,15.1513,15.9721,15.0165,15.1119,1318668.4745224,0
+RHI.US,D,20010924,000000,15.3107,15.9229,15.2723,15.7074,1314277.983191,0
+RHI.US,D,20010925,000000,15.7074,15.7074,15.0303,15.3039,2638834.6542572,0
+RHI.US,D,20010926,000000,15.5096,15.5096,14.8689,14.9672,1118643.5420977,0
+RHI.US,D,20010927,000000,15.1513,15.3187,14.8325,15.0086,796466.21963155,0
+RHI.US,D,20010928,000000,15.4702,16.1847,15.297,15.9535,1275399.6286867,0
+RHI.US,D,20011001,000000,15.917,15.9456,15.5096,15.9456,1237400.1853145,0
+RHI.US,D,20011002,000000,15.1513,15.9456,14.7518,15.8668,2204923.848973,0
+RHI.US,D,20011003,000000,15.7468,16.7762,15.55,16.6021,1009282.6112951,0
+RHI.US,D,20011004,000000,16.6021,17.6629,16.6021,17.5822,855657.07406784,0
+RHI.US,D,20011005,000000,17.4238,17.7427,16.1847,16.974,597819.09471559,0
+RHI.US,D,20011008,000000,16.7201,16.728,16.4268,16.5135,636448.50907268,0
+RHI.US,D,20011009,000000,16.4701,16.542,16.2024,16.2674,763609.16844356,0
+RHI.US,D,20011010,000000,16.3087,17.7959,16.2596,17.6235,672813.07613108,0
+RHI.US,D,20011011,000000,17.5439,18.7297,17.5439,18.6599,2051429.3863538,0
+RHI.US,D,20011012,000000,18.5015,18.5458,17.9493,18.5458,1373846.8202182,0
+RHI.US,D,20011015,000000,18.1806,18.6176,17.6235,18.5871,618511.6094029,0
+RHI.US,D,20011016,000000,18.3873,19.1372,18.0202,18.1944,445821.32122655,0
+RHI.US,D,20011017,000000,18.1944,18.4188,17.223,17.4612,1110988.3785497,0
+RHI.US,D,20011018,000000,17.1443,17.2309,16.9593,17.0566,751943.52831957,0
+RHI.US,D,20011019,000000,17.0566,17.3667,16.786,17.1305,659519.67226886,0
+RHI.US,D,20011022,000000,17.1443,17.4484,16.7398,16.9062,1161028.3963902,0
+RHI.US,D,20011023,000000,16.9671,16.9829,16.4838,16.5577,1057315.8667241,0
+RHI.US,D,20011024,000000,16.6295,16.7338,16.4268,16.7338,817785.657057,0
+RHI.US,D,20011025,000000,16.3855,17.2644,16.3855,17.2564,356157.1445223,0
+RHI.US,D,20011026,000000,17.0232,17.7043,17.0134,17.6776,437296.39128663,0
+RHI.US,D,20011029,000000,17.4327,17.5822,17.1758,17.4001,571106.29279418,0
+RHI.US,D,20011030,000000,17.0065,17.0065,16.3451,16.6689,443569.68299688,0
+RHI.US,D,20011031,000000,15.9889,16.7398,15.9889,16.4534,693879.50908035,0
+RHI.US,D,20011101,000000,16.2516,17.0666,16.1847,16.8835,314149.25673847,0
+RHI.US,D,20011102,000000,16.7044,16.9287,16.3609,16.8019,328193.54537133,0
+RHI.US,D,20011105,000000,17.7427,17.7427,17.2477,17.5989,992353.66520105,0
+RHI.US,D,20011106,000000,17.5822,18.3548,17.5586,18.2761,516679.84795128,0
+RHI.US,D,20011107,000000,18.0369,18.5015,18.0369,18.2102,544525.58156315,0
+RHI.US,D,20011108,000000,18.2594,19.4562,18.2594,18.9325,1170686.2580206,0
+RHI.US,D,20011109,000000,18.78,18.8981,18.3873,18.4592,689871.0646688,0
+RHI.US,D,20011112,000000,18.341,18.341,17.6944,17.9415,709437.76024128,0
+RHI.US,D,20011113,000000,18.341,18.8981,18.1,18.8646,833836.70810122,0
+RHI.US,D,20011114,000000,19.5368,20.1745,19.2731,20.0082,1224361.8180929,0
+RHI.US,D,20011115,000000,20.0171,20.7335,19.8163,20.3506,983830.7674256,0
+RHI.US,D,20011116,000000,20.3506,20.4147,19.8921,20.1992,590297.03794024,0
+RHI.US,D,20011119,000000,20.0948,20.8201,20.0555,20.8124,567723.75503852,0
+RHI.US,D,20011120,000000,20.6547,20.7405,20.1431,20.647,843497.6179783,0
+RHI.US,D,20011121,000000,20.4933,20.7238,19.9433,20.7079,334837.70709686,0
+RHI.US,D,20011123,000000,20.6116,21.0426,20.4265,21.0102,144221.69615528,0
+RHI.US,D,20011126,000000,20.892,21.4186,20.7238,21.267,555685.2127348,0
+RHI.US,D,20011127,000000,20.9776,21.267,20.7335,20.8368,605845.12827881,0
+RHI.US,D,20011128,000000,20.6547,20.7079,20.2129,20.2759,491223.93975284,0
+RHI.US,D,20011129,000000,20.2533,20.8507,20.0948,20.8124,367695.77436709,0
+RHI.US,D,20011130,000000,20.7857,21.7659,20.6981,21.4914,607723.86432875,0
+RHI.US,D,20011203,000000,20.2129,20.4609,19.6864,20.3665,727619.53572936,0
+RHI.US,D,20011204,000000,20.3665,20.9324,20.3665,20.8507,371209.38673089,0
+RHI.US,D,20011205,000000,20.8852,21.9598,20.8507,21.7659,1059198.667103,0
+RHI.US,D,20011206,000000,21.7659,22.2364,21.6921,21.9677,1230755.0075067,0
+RHI.US,D,20011207,000000,21.7049,22.1292,21.4097,22.0406,969401.38362621,0
+RHI.US,D,20011210,000000,22.0326,22.0406,21.5268,21.9451,337597.38644333,0
+RHI.US,D,20011211,000000,21.8495,22.2088,21.6754,22.1025,413471.29507311,0
+RHI.US,D,20011212,000000,22.1025,22.1025,21.1085,21.4431,694132.51355652,0
+RHI.US,D,20011213,000000,21.4431,21.4431,20.5811,21.0839,619764.43879694,0
+RHI.US,D,20011214,000000,21.0839,21.1528,20.5327,20.5948,534117.85124436,0
+RHI.US,D,20011217,000000,20.892,21.4491,20.5948,20.7238,416609.97309271,0
+RHI.US,D,20011218,000000,20.647,21.6921,20.647,21.5268,362053.4697239,0
+RHI.US,D,20011219,000000,21.4491,21.5918,20.9875,21.4491,595060.43145136,0
+RHI.US,D,20011220,000000,21.6095,21.6518,20.8034,21.0495,301605.72156466,0
+RHI.US,D,20011221,000000,21.4491,21.5918,20.8124,21.1332,731757.02258459,0
+RHI.US,D,20011224,000000,21.1332,21.5838,21.0495,21.2246,130925.24404637,0
+RHI.US,D,20011226,000000,21.1696,21.6921,20.6922,20.9698,369448.51622006,0
+RHI.US,D,20011227,000000,21.2089,21.52,20.9698,21.2926,288564.30609637,0
+RHI.US,D,20011228,000000,21.3319,22.1292,21.1696,21.5367,430528.2675286,0
+RHI.US,D,20011231,000000,21.3162,21.7265,21.1961,21.2926,427263.59531203,0
+RHI.US,D,20020102,000000,20.7335,21.1606,20.1745,21.1332,600205.87188232,0
+RHI.US,D,20020103,000000,20.9324,21.5268,20.892,21.4431,407075.05741259,0
+RHI.US,D,20020104,000000,21.5268,22.1292,21.5268,22.0326,722977.05600403,0
+RHI.US,D,20020107,000000,21.8899,21.8899,21.3605,21.6095,452098.67726574,0
+RHI.US,D,20020108,000000,21.5268,21.7355,21.2483,21.393,511666.49821068,0
+RHI.US,D,20020109,000000,21.5268,21.9273,20.8605,21.0269,675070.81085414,0
+RHI.US,D,20020110,000000,21.0269,21.0269,20.3182,20.6116,640460.00173095,0
+RHI.US,D,20020111,000000,20.8201,21.0102,20.1431,20.3743,685854.49159937,0
+RHI.US,D,20020114,000000,20.1745,20.3272,19.9659,20.1106,418863.64348684,0
+RHI.US,D,20020115,000000,20.1342,20.6922,19.4562,19.8852,755957.05314229,0
+RHI.US,D,20020116,000000,19.8852,20.0948,19.7011,19.8704,516432.93996851,0
+RHI.US,D,20020117,000000,19.8704,20.0948,19.399,19.4639,683347.81672907,0
+RHI.US,D,20020118,000000,19.4168,19.4562,18.7386,19.2731,1182219.8074543,0
+RHI.US,D,20020122,000000,19.3369,19.6166,18.7386,19.521,916861.8034911,0
+RHI.US,D,20020123,000000,18.8981,19.7356,18.78,19.5368,2251323.2441704,0
+RHI.US,D,20020124,000000,19.5782,20.1509,19.4168,20.0702,594557.47074573,0
+RHI.US,D,20020125,000000,20.0171,20.0555,19.5447,19.6923,1185232.4912769,0
+RHI.US,D,20020128,000000,19.5782,20.0702,19.5624,20.024,494357.53736126,0
+RHI.US,D,20020129,000000,20.1342,20.3339,19.7356,19.9748,1048663.9265051,0
+RHI.US,D,20020130,000000,19.8163,20.4531,19.654,20.2129,703040.50649852,0
+RHI.US,D,20020131,000000,20.2533,20.9235,19.9344,20.9077,879110.28418384,0
+RHI.US,D,20020201,000000,20.7335,20.9156,20.4206,20.7405,508399.79382965,0
+RHI.US,D,20020204,000000,20.5327,20.8782,19.8921,20.1745,667168.73932341,0
+RHI.US,D,20020205,000000,20.3665,21.2089,19.6617,19.9344,864565.06700982,0
+RHI.US,D,20020206,000000,19.9344,20.1254,19.4168,19.6923,940810.8617371,0
+RHI.US,D,20020207,000000,19.7356,20.0082,19.1372,19.3065,817534.6847453,0
+RHI.US,D,20020208,000000,19.3065,19.9344,19.2977,19.6766,670681.33560498,0
+RHI.US,D,20020211,000000,19.6923,20.525,19.5525,20.5083,561956.47228059,0
+RHI.US,D,20020212,000000,20.5083,20.7335,20.1902,20.4531,438175.30241868,0
+RHI.US,D,20020213,000000,20.4531,21.1696,20.4531,21.0269,763609.16844356,0
+RHI.US,D,20020214,000000,20.892,21.2089,20.6116,21.0426,431777.03259369,0
+RHI.US,D,20020215,000000,21.0426,21.0495,20.5327,20.7779,323928.03215467,0
+RHI.US,D,20020219,000000,20.4933,20.7335,20.3103,20.4442,418234.68858423,0
+RHI.US,D,20020220,000000,20.2926,20.6547,19.8567,20.5485,435294.70928643,0
+RHI.US,D,20020221,000000,20.5327,20.5485,19.777,19.9994,857166.97226696,0
+RHI.US,D,20020222,000000,19.9994,20.7148,19.9344,20.4846,664159.10374749,0
+RHI.US,D,20020225,000000,20.4147,20.7335,19.9571,20.4147,899552.84264169,0
+RHI.US,D,20020226,000000,20.2533,20.7335,20.1342,20.5083,691874.77883346,0
+RHI.US,D,20020227,000000,20.5083,20.8507,20.4147,20.6844,366438.88064412,0
+RHI.US,D,20020228,000000,20.6844,21.1606,20.5811,20.7405,591804.9039749,0
+RHI.US,D,20020301,000000,20.6116,21.2246,20.5731,21.1332,585275.55954178,0
+RHI.US,D,20020304,000000,21.1332,22.1743,21.1332,22.1124,933034.78440335,0
+RHI.US,D,20020305,000000,21.7659,22.4057,21.7265,22.071,932534.87194443,0
+RHI.US,D,20020306,000000,22.0062,23.3317,21.9677,23.1428,1057695.8814795,0
+RHI.US,D,20020307,000000,23.1428,23.7146,22.9243,23.323,1122650.9704271,0
+RHI.US,D,20020308,000000,23.7609,23.999,23.323,23.7776,3753967.6322379,0
+RHI.US,D,20020311,000000,23.7776,24.6397,23.7225,24.5669,1334968.4657138,0
+RHI.US,D,20020312,000000,23.8426,24.313,23.8259,24.1772,1132312.8963863,0
+RHI.US,D,20020313,000000,23.323,23.9459,23.323,23.9233,1023203.9539777,0
+RHI.US,D,20020314,000000,23.7225,23.8652,22.8633,23.2037,888893.12392896,0
+RHI.US,D,20020315,000000,23.2037,23.6752,22.9155,23.5719,610986.50438084,0
+RHI.US,D,20020318,000000,23.5079,23.7382,23.3958,23.6172,534616.74762105,0
+RHI.US,D,20020319,000000,23.5247,23.8504,23.323,23.5168,451593.68439563,0
+RHI.US,D,20020320,000000,23.4744,23.7609,23.2197,23.5247,510784.53883192,0
+RHI.US,D,20020321,000000,23.5247,23.5325,23.1655,23.2511,289189.19667004,0
+RHI.US,D,20020322,000000,23.2511,23.7865,22.7176,23.3494,963261.19868855,0
+RHI.US,D,20020325,000000,23.1506,23.2422,22.6468,22.8131,376975.65340658,0
+RHI.US,D,20020326,000000,22.8131,23.6172,22.6763,23.5788,408078.94665938,0
+RHI.US,D,20020327,000000,23.4036,23.5247,23.0276,23.5247,406196.14628052,0
+RHI.US,D,20020328,000000,23.315,23.8259,23.2422,23.5415,445571.36499708,0
+RHI.US,D,20020401,000000,23.3642,23.3642,22.8062,23.1261,499126.01128355,0
+RHI.US,D,20020402,000000,22.9243,22.9883,22.6064,22.6921,459747.7443203,0
+RHI.US,D,20020403,000000,20.5327,21.0918,20.5327,20.7238,3875737.9753595,0
+RHI.US,D,20020404,000000,20.6547,20.6547,19.8567,20.2612,1073620.9383267,0
+RHI.US,D,20020405,000000,20.3339,20.4442,19.9571,20.3419,1091428.7955529,0
+RHI.US,D,20020408,000000,20.2129,20.8782,20.1745,20.8782,1035496.5168398,0
+RHI.US,D,20020409,000000,20.7335,21.3772,20.7335,21.3319,959999.57471869,0
+RHI.US,D,20020410,000000,21.3693,22.0868,21.3447,22.0326,685353.56305819,0
+RHI.US,D,20020411,000000,22.0326,22.0503,21.3536,21.52,438674.19879539,0
+RHI.US,D,20020412,000000,21.52,22.079,21.2335,22.0062,364059.21605303,0
+RHI.US,D,20020415,000000,22.5267,22.6064,21.6991,21.9273,475044.86234718,0
+RHI.US,D,20020416,000000,22.1292,22.8456,22.0868,22.6064,647230.15765344,0
+RHI.US,D,20020417,000000,22.1292,22.2876,21.0426,21.2926,1819298.2875118,0
+RHI.US,D,20020418,000000,21.2926,21.2926,20.6547,20.9954,683474.82700826,0
+RHI.US,D,20020419,000000,20.8124,20.9698,20.6547,20.7335,722856.14221824,0
+RHI.US,D,20020422,000000,20.6547,20.7335,20.4933,20.5327,854909.23754389,0
+RHI.US,D,20020423,000000,20.5731,21.0918,20.4933,20.8281,692880.70024473,0
+RHI.US,D,20020424,000000,20.771,21.1863,20.7493,20.892,600327.80175035,0
+RHI.US,D,20020425,000000,20.7335,21.0918,20.2858,20.9698,1032237.9411166,0
+RHI.US,D,20020426,000000,21.1332,21.1332,20.7493,20.892,442815.74997955,0
+RHI.US,D,20020429,000000,20.771,20.8507,20.4147,20.6784,672566.16814831,0
+RHI.US,D,20020430,000000,20.5327,20.9698,20.3665,20.9412,576874.59163435,0
+RHI.US,D,20020501,000000,20.9698,21.4756,20.7335,21.1775,1170939.2624967,0
+RHI.US,D,20020502,000000,21.1775,21.1775,20.892,21.0269,641709.78287828,0
+RHI.US,D,20020503,000000,21.0918,21.0918,20.6547,20.7493,1040764.903221,0
+RHI.US,D,20020506,000000,20.771,20.8281,20.2926,20.3665,510538.64693138,0
+RHI.US,D,20020507,000000,20.4147,20.4609,19.654,19.7622,1263358.0381364,0
+RHI.US,D,20020508,000000,19.8921,20.0948,19.834,19.9344,1676081.4966855,0
+RHI.US,D,20020509,000000,19.9344,20.0702,19.8567,20.0082,971285.20008731,0
+RHI.US,D,20020510,000000,20.0624,20.0624,19.647,19.8163,659020.77589216,0
+RHI.US,D,20020513,000000,20.0171,20.8124,20.0171,20.7552,687862.27009296,0
+RHI.US,D,20020514,000000,20.892,21.3319,20.8782,21.1332,907830.86459884,0
+RHI.US,D,20020515,000000,21.1262,21.6016,20.9698,21.1262,924259.89823396,0
+RHI.US,D,20020516,000000,21.2089,21.6518,21.0495,21.3772,480438.22684315,0
+RHI.US,D,20020517,000000,21.4914,21.5268,21.1006,21.325,362549.31785389,0
+RHI.US,D,20020520,000000,21.3389,21.4431,20.8448,20.9481,488968.23719423,0
+RHI.US,D,20020521,000000,20.9698,21.3162,20.9698,21.0337,665164.00907652,0
+RHI.US,D,20020522,000000,21.0337,21.0495,20.5643,20.6193,439558.19033862,0
+RHI.US,D,20020523,000000,20.7079,20.9235,20.4933,20.7335,505269.24446792,0
+RHI.US,D,20020524,000000,20.7335,20.7335,20.1666,20.2129,683849.76135247,0
+RHI.US,D,20020528,000000,20.2926,20.4846,19.5368,19.8921,1094689.4034406,0
+RHI.US,D,20020529,000000,19.8921,19.8921,19.4639,19.4719,737019.31247242,0
+RHI.US,D,20020530,000000,19.4796,19.654,19.0821,19.5624,718837.53698433,0
+RHI.US,D,20020531,000000,19.654,19.9187,19.5782,19.6766,450091.91485438,0
+RHI.US,D,20020603,000000,19.6923,19.8921,18.5398,18.5458,1523709.8049345,0
+RHI.US,D,20020604,000000,18.5458,18.5615,18.2928,18.4355,1399806.7052046,0
+RHI.US,D,20020605,000000,18.4592,18.7297,18.3479,18.7062,620771.37629043,0
+RHI.US,D,20020606,000000,18.7386,19.1284,18.4011,18.7879,1030603.0648028,0
+RHI.US,D,20020607,000000,18.6599,18.963,18.6599,18.7386,654878.20862577,0
+RHI.US,D,20020610,000000,18.8714,18.9069,18.5802,18.8567,493229.68608197,0
+RHI.US,D,20020611,000000,19.5368,19.8006,19.1923,19.2484,1359425.5650767,0
+RHI.US,D,20020612,000000,19.2977,19.4965,18.6599,18.9945,941685.70854024,0
+RHI.US,D,20020613,000000,18.7977,19.1097,18.4926,18.6265,429395.33583813,0
+RHI.US,D,20020614,000000,17.9415,18.7229,17.6305,18.7229,693004.66227722,0
+RHI.US,D,20020617,000000,18.78,19.2337,18.78,19.1992,723107.11452993,0
+RHI.US,D,20020618,000000,19.2169,19.4325,19.0821,19.2731,655882.09787257,0
+RHI.US,D,20020619,000000,19.2169,19.4472,19.1097,19.2977,962760.27014739,0
+RHI.US,D,20020620,000000,19.2661,19.4168,18.9778,19.0388,692755.72212999,0
+RHI.US,D,20020621,000000,18.5398,19.2072,18.5398,19.0487,797594.07091085,0
+RHI.US,D,20020624,000000,19.0998,19.1608,18.6983,18.9069,465261.00651982,0
+RHI.US,D,20020625,000000,19.0575,19.3369,18.4286,18.5871,787813.2633302,0
+RHI.US,D,20020626,000000,18.5871,18.5871,17.6629,17.8203,1582902.6915351,0
+RHI.US,D,20020627,000000,18.0202,18.3017,17.5439,18.1,1484830.4343479,0
+RHI.US,D,20020628,000000,18.2594,18.8981,18.1806,18.5802,936423.41865241,0
+RHI.US,D,20020701,000000,18.4188,18.6983,18.2514,18.4099,818166.68789459,0
+RHI.US,D,20020702,000000,18.5969,18.8183,18.2928,18.3784,1167046.6514599,0
+RHI.US,D,20020703,000000,18.3784,18.6599,17.7427,18.2849,1013048.2120529,0
+RHI.US,D,20020705,000000,18.6176,19.5043,18.5802,19.5043,334459.72450595,0
+RHI.US,D,20020708,000000,19.9344,20.0948,19.3369,19.3823,981946.95096451,0
+RHI.US,D,20020709,000000,19.2977,19.6402,19.0161,19.0575,564336.1368717,0
+RHI.US,D,20020710,000000,18.9778,19.1461,18.3873,18.4286,755336.22689756,0
+RHI.US,D,20020711,000000,18.4512,18.6678,17.9808,18.4926,771386.26185954,0
+RHI.US,D,20020712,000000,18.341,18.6333,18.1501,18.3479,688990.12137227,0
+RHI.US,D,20020715,000000,18.219,18.4188,17.3283,18.3175,1244802.3443863,0
+RHI.US,D,20020716,000000,18.1806,18.3017,17.1127,17.2693,995866.26148262,0
+RHI.US,D,20020717,000000,18.3105,18.6983,17.7131,18.2594,1295338.2103567,0
+RHI.US,D,20020718,000000,18.2594,18.2594,16.542,16.7487,1966653.5812754,0
+RHI.US,D,20020719,000000,15.55,15.8314,15.0686,15.3403,2635578.1106986,0
+RHI.US,D,20020722,000000,15.3107,15.3107,14.5283,14.9752,1128548.3117109,0
+RHI.US,D,20020723,000000,14.985,15.4457,14.8689,15.1513,1138583.13985,0
+RHI.US,D,20020724,000000,14.7183,14.7518,14.2182,14.68,1598953.7425795,0
+RHI.US,D,20020725,000000,14.7104,15.1513,14.553,14.8689,1564594.9218502,0
+RHI.US,D,20020726,000000,14.8325,14.9358,14.3689,14.7685,967269.64310012,0
+RHI.US,D,20020729,000000,15.7468,16.6208,15.4702,16.4003,1574622.6374136,0
+RHI.US,D,20020730,000000,16.4003,16.4003,15.6061,15.9456,1242413.5350551,0
+RHI.US,D,20020731,000000,16.0686,16.107,15.6286,15.9082,862430.27823702,0
+RHI.US,D,20020801,000000,15.9229,16.0529,15.4849,15.5096,1045402.3025352,0
+RHI.US,D,20020802,000000,15.5717,15.6286,14.2509,14.304,1595946.139168,0
+RHI.US,D,20020805,000000,14.304,14.3542,13.7341,13.742,1364315.9688671,0
+RHI.US,D,20020806,000000,13.8335,14.9427,13.8335,14.3295,1007277.8810482,0
+RHI.US,D,20020807,000000,14.3542,14.5697,13.615,13.9526,1888646.9160374,0
+RHI.US,D,20020808,000000,13.9615,14.2971,13.3966,14.1623,1839861.7597554,0
+RHI.US,D,20020809,000000,14.113,14.6396,13.7715,14.5283,957492.89984839,0
+RHI.US,D,20020812,000000,14.3128,14.3128,13.7587,14.1928,1117134.6599808,0
+RHI.US,D,20020813,000000,14.2342,14.487,13.9526,14.0668,859171.70251386,0
+RHI.US,D,20020814,000000,14.0737,14.1534,13.5019,14.0569,1155636.0479765,0
+RHI.US,D,20020816,000000,14.4722,14.487,14.1928,14.3542,988844.1171662,0
+RHI.US,D,20020819,000000,14.4329,14.6937,14.2873,14.6563,1542019.6067839,0
+RHI.US,D,20020820,000000,14.5136,14.672,14.3128,14.4023,968023.57611745,0
+RHI.US,D,20020821,000000,14.6307,14.6307,14.113,14.3542,1081895.9120373,0
+RHI.US,D,20020822,000000,14.4722,15.0755,14.3689,15.0303,730880.14361699,0
+RHI.US,D,20020823,000000,14.8325,14.9211,14.4959,14.5786,692003.82127713,0
+RHI.US,D,20020826,000000,14.6169,14.9122,14.3936,14.7518,549537.9152215,0
+RHI.US,D,20020827,000000,14.8689,14.9211,14.2803,14.4959,810764.52882281,0
+RHI.US,D,20020828,000000,14.4555,14.4644,14.0344,14.1623,656261.0965457,0
+RHI.US,D,20020829,000000,13.8739,14.179,13.6327,13.8739,843369.59161687,0
+RHI.US,D,20020830,000000,13.8907,14.1446,13.7587,13.8099,700779.72352875,0
+RHI.US,D,20020903,000000,13.6082,13.6082,12.8218,13.2204,1309384.531154,0
+RHI.US,D,20020904,000000,13.1888,13.6327,13.0294,13.4045,798848.93246935,0
+RHI.US,D,20020905,000000,13.3178,13.3178,12.5806,12.7588,799728.85968365,0
+RHI.US,D,20020906,000000,13.0374,13.6593,12.8386,13.5659,991350.79203649,0
+RHI.US,D,20020909,000000,13.558,13.7164,12.9566,13.6593,877354.49408417,0
+RHI.US,D,20020910,000000,13.6849,14.0431,13.558,13.6672,816781.7678102,0
+RHI.US,D,20020911,000000,13.7961,13.9074,13.615,13.7961,543144.72580768,0
+RHI.US,D,20020912,000000,13.7076,13.7076,13.2115,13.3729,730757.19766672,0
+RHI.US,D,20020913,000000,13.3248,13.4763,13.0058,13.3729,529353.441651,0
+RHI.US,D,20020917,000000,13.558,13.6239,13.2342,13.3966,879490.29893921,0
+RHI.US,D,20020918,000000,13.3582,13.4763,13.1574,13.2844,459747.7443203,0
+RHI.US,D,20020919,000000,13.1574,13.3582,12.8386,12.8463,801611.66006253,0
+RHI.US,D,20020920,000000,13.12,13.3966,13.0294,13.2844,1105848.0185301,0
+RHI.US,D,20020923,000000,13.1574,13.2765,12.879,13.06,579262.38488331,0
+RHI.US,D,20020924,000000,12.9034,12.9034,12.2568,12.4901,1242919.5440074,0
+RHI.US,D,20020925,000000,12.6053,12.8386,12.4488,12.7952,813145.20949614,0
+RHI.US,D,20020926,000000,12.7588,13.493,12.742,13.4418,885131.58750017,0
+RHI.US,D,20020927,000000,13.4418,13.4497,12.8867,13.0137,851899.60196796,0
+RHI.US,D,20020930,000000,12.9202,12.9202,12.3671,12.6565,1571487.0076407,0
+RHI.US,D,20021001,000000,12.6565,12.6565,11.9203,12.4803,1533239.6402034,0
+RHI.US,D,20021002,000000,12.2785,12.4399,11.2835,11.2835,1399557.7650573,0
+RHI.US,D,20021003,000000,11.4824,11.7992,11.314,11.6348,1245552.2130746,0
+RHI.US,D,20021004,000000,11.6348,11.6525,10.3664,10.4932,1669437.33496,0
+RHI.US,D,20021007,000000,10.4764,10.4932,9.62225,9.74626,1651372.4089288,0
+RHI.US,D,20021008,000000,9.74626,10.1656,9.56715,10.0868,2787947.7702851,0
+RHI.US,D,20021009,000000,10.0868,10.0868,9.56715,9.61537,1449971.7011597,0
+RHI.US,D,20021010,000000,9.76889,10.0239,9.52384,9.94115,1585282.3561262,0
+RHI.US,D,20021011,000000,10.328,10.6537,10.1272,10.4145,1643726.3901209,0
+RHI.US,D,20021014,000000,10.3909,10.693,10.2708,10.5168,872838.00855581,0
+RHI.US,D,20021015,000000,10.7639,11.7274,10.7078,11.6024,2029229.0056319,0
+RHI.US,D,20021016,000000,11.5689,11.5689,10.7895,11.004,2970794.8164686,0
+RHI.US,D,20021017,000000,12.6811,12.6811,11.9616,12.3986,3105608.6072229,0
+RHI.US,D,20021018,000000,12.3986,12.7588,11.9686,12.5335,2244302.1159362,0
+RHI.US,D,20021021,000000,12.3199,13.1574,12.2391,13.0768,1054180.2369513,0
+RHI.US,D,20021022,000000,12.8386,13.0511,12.5806,12.9202,1652253.3522252,0
+RHI.US,D,20021023,000000,12.8386,13.0855,12.7588,13.0217,906076.09058141,0
+RHI.US,D,20021024,000000,13.0768,14.4722,12.9813,14.0569,2922634.5507602,0
+RHI.US,D,20021025,000000,14.0431,14.2509,13.5934,14.0431,1315781.7848969,0
+RHI.US,D,20021028,000000,14.0431,14.0431,13.4418,13.6593,1109731.4848268,0
+RHI.US,D,20021029,000000,13.3582,13.4763,12.9645,13.3966,1013299.1843646,0
+RHI.US,D,20021030,000000,13.2342,13.6327,13.1653,13.5176,1513552.0308452,0
+RHI.US,D,20021031,000000,13.2765,13.6751,13.1112,13.3178,1063083.1494821,0
+RHI.US,D,20021101,000000,13.3248,13.8513,12.863,13.7164,1063840.1307461,0
+RHI.US,D,20021104,000000,13.9171,14.3462,13.7873,13.9171,1003140.394193,0
+RHI.US,D,20021105,000000,13.9949,14.0905,13.6751,14.0737,711315.48020897,0
+RHI.US,D,20021106,000000,14.0501,14.0501,13.5737,14.0431,1314901.8576825,0
+RHI.US,D,20021107,000000,13.7499,13.7587,13.4172,13.6327,1195766.2157927,0
+RHI.US,D,20021108,000000,13.6327,14.0107,13.3729,13.5097,498623.05057792,0
+RHI.US,D,20021111,000000,13.5097,13.5097,12.9114,13.0855,649990.85308214,0
+RHI.US,D,20021112,000000,13.0855,13.4586,12.751,13.3178,812015.32605237,0
+RHI.US,D,20021113,000000,13.12,13.5934,12.9202,13.5934,683094.8122529,0
+RHI.US,D,20021114,000000,13.8739,14.0905,13.8335,14.0501,504138.34494192,0
+RHI.US,D,20021115,000000,14.0501,14.0992,13.6928,13.931,927392.47976015,0
+RHI.US,D,20021118,000000,13.9703,14.361,13.8168,14.2509,1200156.707124,0
+RHI.US,D,20021119,000000,13.9526,14.4171,13.9526,14.1711,830824.02427859,0
+RHI.US,D,20021120,000000,14.1534,14.8147,14.113,14.7448,746934.24290791,0
+RHI.US,D,20021121,000000,14.9034,17.2644,14.9034,16.4613,2665298.5160314,0
+RHI.US,D,20021122,000000,16.4701,16.4701,15.3344,16.0686,1779921.0366307,0
+RHI.US,D,20021125,000000,16.4268,16.6601,15.5175,15.8599,1221347.1021058,0
+RHI.US,D,20021126,000000,15.8599,15.8599,14.9427,14.9505,1125406.5854446,0
+RHI.US,D,20021127,000000,15.0558,16.0529,15.0558,15.8758,928271.39089222,0
+RHI.US,D,20021129,000000,15.8835,15.9456,15.5894,15.668,270129.52613213,0
+RHI.US,D,20021202,000000,15.6286,15.8668,15.4544,15.6975,1026086.5792745,0
+RHI.US,D,20021203,000000,15.6975,15.6975,14.9122,14.9752,769128.52713648,0
+RHI.US,D,20021204,000000,14.985,15.0558,14.6641,14.9505,1537505.1534201,0
+RHI.US,D,20021205,000000,14.9672,15.0558,14.4722,14.7104,670681.33560498,0
+RHI.US,D,20021206,000000,14.1928,14.5136,14.1446,14.3542,1134818.5551744,0
+RHI.US,D,20021209,000000,14.1534,14.1534,13.558,13.6327,1417362.5740368,0
+RHI.US,D,20021210,000000,13.7961,14.0431,13.7587,13.8099,1036622.3359547,0
+RHI.US,D,20021211,000000,13.6327,13.6672,13.3729,13.4763,1066343.7573698,0
+RHI.US,D,20021212,000000,13.558,13.6239,13.3178,13.4103,1270511.2570608,0
+RHI.US,D,20021213,000000,13.3178,13.3966,13.0768,13.1801,1729001.091576,0
+RHI.US,D,20021216,000000,12.7588,13.1574,12.7588,12.9566,2550052.4369317,0
+RHI.US,D,20021217,000000,12.8386,13.1574,12.7804,12.879,1403064.2648455,0
+RHI.US,D,20021218,000000,12.7588,12.9399,12.7588,12.8463,1152496.3538747,0
+RHI.US,D,20021219,000000,12.7185,13.1112,12.622,12.751,1173567.8672352,0
+RHI.US,D,20021220,000000,12.2008,12.7106,12.1938,12.6397,1462134.2054959,0
+RHI.US,D,20021223,000000,12.5974,12.7026,12.4626,12.5571,1054685.2298213,0
+RHI.US,D,20021224,000000,12.4399,12.7185,12.2785,12.5659,638328.26120485,0
+RHI.US,D,20021226,000000,12.5974,13.0217,12.5974,12.8051,1833965.4345538,0
+RHI.US,D,20021227,000000,12.8051,12.8306,12.5029,12.5118,554053.38466764,0
+RHI.US,D,20021230,000000,12.4331,12.5403,12.2717,12.4714,743168.64215017,0
+RHI.US,D,20021231,000000,12.4399,12.9202,12.4399,12.8463,929400.25825375,0
+RHI.US,D,20030102,000000,12.8543,13.3966,12.8386,13.3729,829950.19355769,0
+RHI.US,D,20030103,000000,13.3966,13.4418,13.0945,13.3325,549665.94158294,0
+RHI.US,D,20030106,000000,13.2342,13.5422,13.1801,13.2204,727242.5692207,0
+RHI.US,D,20030107,000000,13.2204,13.3248,12.9202,13.1357,623531.0556369,0
+RHI.US,D,20030108,000000,13.0374,13.0374,12.5974,12.7667,593931.56408983,0
+RHI.US,D,20030109,000000,12.9114,12.997,12.5482,12.7333,876103.6968546,0
+RHI.US,D,20030110,000000,12.5748,12.87,12.3828,12.751,893405.5451284,0
+RHI.US,D,20030113,000000,12.742,12.8306,12.3986,12.5029,676326.68849488,0
+RHI.US,D,20030114,000000,12.498,12.5571,12.3888,12.5206,511666.49821068,0
+RHI.US,D,20030115,000000,12.5206,12.6141,12.3199,12.4901,767997.62761049,0
+RHI.US,D,20030116,000000,12.498,12.6959,12.3828,12.4331,1186239.4287703,0
+RHI.US,D,20030117,000000,12.4331,12.4331,11.9616,12.1851,642718.75253624,0
+RHI.US,D,20030121,000000,12.3612,12.3986,11.9144,12.0324,759223.75752332,0
+RHI.US,D,20030122,000000,11.7598,12.0324,11.6024,11.9203,1141084.7343091,0
+RHI.US,D,20030123,000000,11.9773,12.3445,11.9203,12.2391,782797.88142514,0
+RHI.US,D,20030124,000000,12.248,12.248,11.6989,11.7992,3735904.7383711,0
+RHI.US,D,20030127,000000,11.7992,11.9931,11.7057,11.8179,1449595.7507333,0
+RHI.US,D,20030128,000000,11.8503,11.9616,11.6842,11.8672,1331584.9118761,0
+RHI.US,D,20030129,000000,11.6024,12.0089,11.5228,11.9616,1122650.9704271,0
+RHI.US,D,20030130,000000,11.9616,12.0404,11.8091,11.9203,1014176.0633322,0
+RHI.US,D,20030131,000000,11.8997,12.1938,11.7363,12.0876,1754462.0801857,0
+RHI.US,D,20030203,000000,12.2244,12.2717,11.9931,12.0718,714700.0501291,0
+RHI.US,D,20030204,000000,11.9931,11.9931,11.6103,11.7904,683220.80644987,0
+RHI.US,D,20030205,000000,11.875,12.0718,11.7234,11.8179,753328.44840397,0
+RHI.US,D,20030206,000000,11.6842,11.9203,11.443,11.7234,909207.65602537,0
+RHI.US,D,20030207,000000,11.7992,11.9144,11.4744,11.4744,779659.20340554,0
+RHI.US,D,20030210,000000,11.2835,11.4646,11.1231,11.3307,1205921.9577175,0
+RHI.US,D,20030211,000000,11.3377,11.4646,10.9607,11.0444,1240666.8896956,0
+RHI.US,D,20030212,000000,11.0847,11.1546,10.4764,10.5001,1296721.0982766,0
+RHI.US,D,20030213,000000,10.5316,10.6458,10.1656,10.4844,1743296.3525205,0
+RHI.US,D,20030214,000000,10.5168,10.7245,10.3664,10.7078,809761.65565825,0
+RHI.US,D,20030218,000000,10.7895,11.004,10.6301,10.9223,549036.98668034,0
+RHI.US,D,20030219,000000,10.9312,10.9607,10.7728,10.8633,879611.212725,0
+RHI.US,D,20030220,000000,10.8633,10.9312,10.7078,10.8633,739405.07355692,0
+RHI.US,D,20030221,000000,10.9223,11.4824,10.8466,11.3307,973794.92320431,0
+RHI.US,D,20030224,000000,11.3377,11.3377,10.6458,10.7728,807882.91960831,0
+RHI.US,D,20030225,000000,10.6537,10.9607,10.5081,10.9026,883248.7871213,0
+RHI.US,D,20030226,000000,10.9026,10.939,10.6862,10.9145,513049.38613061,0
+RHI.US,D,20030227,000000,10.9145,11.004,10.5474,10.7147,836850.40800609,0
+RHI.US,D,20030228,000000,10.8466,10.8712,10.6144,10.6762,649990.85308214,0
+RHI.US,D,20030303,000000,10.7472,10.9479,10.6862,10.9145,742164.75290337,0
+RHI.US,D,20030304,000000,10.9607,11.0444,10.3841,10.4764,1112498.2767489,0
+RHI.US,D,20030305,000000,10.4764,10.4764,10.1498,10.2482,1105468.0037746,0
+RHI.US,D,20030306,000000,10.2531,10.2531,9.92543,9.94115,920244.34124676,0
+RHI.US,D,20030307,000000,9.86436,10.134,9.80039,10.0149,1315907.7790938,0
+RHI.US,D,20030310,000000,9.94899,9.99921,9.46381,9.46381,1746053.9997025,0
+RHI.US,D,20030311,000000,9.51596,9.72854,9.39196,9.52384,1409710.4587355,0
+RHI.US,D,20030312,000000,9.5317,9.5317,9.12229,9.36243,2700415.3341069,0
+RHI.US,D,20030313,000000,9.56715,9.762,9.36243,9.56715,1224361.8180929,0
+RHI.US,D,20030314,000000,9.60749,10.0937,9.54647,9.97555,1445203.2272374,0
+RHI.US,D,20030317,000000,9.9835,10.7078,9.96769,10.6695,1664417.8887259,0
+RHI.US,D,20030318,000000,10.7895,11.1467,10.7639,10.8948,1344498.3009828,0
+RHI.US,D,20030319,000000,11.6024,11.6024,11.1625,11.1783,1606098.8328461,0
+RHI.US,D,20030320,000000,11.0847,11.4342,10.8712,11.3465,891901.74342266,0
+RHI.US,D,20030321,000000,11.7992,11.7992,11.4824,11.6684,1022324.0267633,0
+RHI.US,D,20030324,000000,11.6762,11.6762,10.8712,10.9223,803240.43988298,0
+RHI.US,D,20030325,000000,10.8466,11.3239,10.7078,11.2206,802988.45148905,0
+RHI.US,D,20030326,000000,11.2206,11.2373,10.8545,11.0286,552422.57268271,0
+RHI.US,D,20030327,000000,10.9607,11.0769,10.6537,10.9794,802486.50686565,0
+RHI.US,D,20030328,000000,10.9026,11.0533,10.8032,10.8545,588164.2813319,0
+RHI.US,D,20030331,000000,10.6862,10.8466,10.4214,10.6144,1148988.8380043,0
+RHI.US,D,20030401,000000,10.6221,10.8289,10.5001,10.6762,746428.23395557,0
+RHI.US,D,20030402,000000,10.9607,11.1625,10.8712,11.07,745300.38267628,0
+RHI.US,D,20030403,000000,11.0119,11.1467,10.7728,10.9706,982697.83573513,0
+RHI.US,D,20030404,000000,10.9223,11.004,10.7078,10.8859,976426.57618934,0
+RHI.US,D,20030407,000000,11.4824,11.6024,11.0444,11.0847,895286.31334278,0
+RHI.US,D,20030408,000000,11.2018,11.2018,10.8368,10.9086,526840.6702873,0
+RHI.US,D,20030409,000000,10.9086,11.0926,10.5081,10.6762,743791.50055938,0
+RHI.US,D,20030410,000000,10.7029,10.9312,10.6005,10.9086,480311.21656394,0
+RHI.US,D,20030411,000000,10.9223,11.1546,10.8032,10.8712,527841.51128739,0
+RHI.US,D,20030414,000000,10.8466,11.2747,10.7796,11.2678,539384.20546111,0
+RHI.US,D,20030415,000000,11.0847,11.38,10.7895,11.38,964642.05444402,0
+RHI.US,D,20030416,000000,11.443,11.443,11.0444,11.2117,1763615.965028,0
+RHI.US,D,20030417,000000,11.2117,11.4991,11.0621,11.4577,549285.92682758,0
+RHI.US,D,20030421,000000,11.3239,11.3711,11.1231,11.2609,725363.83317076,0
+RHI.US,D,20030422,000000,11.1625,11.9773,11.1625,11.8179,1460248.3568704,0
+RHI.US,D,20030423,000000,11.8179,12.1201,11.6842,11.9616,788566.18026529,0
+RHI.US,D,20030424,000000,11.8829,11.9144,11.5069,11.6684,468397.65237496,0
+RHI.US,D,20030425,000000,11.6171,11.6762,11.5611,11.6103,576247.66889621,0
+RHI.US,D,20030428,000000,11.5847,12.0876,11.5847,12.0718,770377.29220158,0
+RHI.US,D,20030429,000000,12.001,12.5659,11.8907,12.5029,1522209.0514754,0
+RHI.US,D,20030430,000000,12.2568,13.12,12.2097,12.9813,1916236.5969263,0
+RHI.US,D,20030501,000000,12.879,13.06,12.6141,13.0431,1217966.5965146,0
+RHI.US,D,20030502,000000,13.0374,13.3966,12.879,13.3099,869076.47212702,0
+RHI.US,D,20030505,000000,13.2686,13.6239,13.1968,13.6013,947206.08331541,0
+RHI.US,D,20030506,000000,13.6327,13.7774,13.5265,13.6997,902309.47374144,0
+RHI.US,D,20030507,000000,13.6997,13.6997,13.3415,13.558,1681472.8290169,0
+RHI.US,D,20030508,000000,13.558,13.6239,13.4339,13.6013,1472165.9853883,0
+RHI.US,D,20030509,000000,13.6495,14.0264,13.6013,14.0038,1191627.7128552,0
+RHI.US,D,20030512,000000,13.9526,14.3462,13.9251,14.2803,704168.35777782,0
+RHI.US,D,20030513,000000,14.2803,14.2803,14.0668,14.1534,726741.64067953,0
+RHI.US,D,20030514,000000,13.2765,13.6327,12.997,13.5816,1705175.9953625,0
+RHI.US,D,20030515,000000,13.6327,14.0737,13.6327,14.0569,1067345.6144521,0
+RHI.US,D,20030516,000000,14.1928,14.1928,13.8099,13.8739,1979066.0418412,0
+RHI.US,D,20030519,000000,13.7961,13.8247,13.2607,13.2765,1412344.1438849,0
+RHI.US,D,20030520,000000,13.2844,13.3415,12.6397,12.8867,1303995.230987,0
+RHI.US,D,20030521,000000,12.3986,12.8051,12.3612,12.7874,1089670.9732888,0
+RHI.US,D,20030522,000000,12.8386,13.0511,12.7333,12.997,610486.59192192,0
+RHI.US,D,20030523,000000,13.0374,13.2115,13.0137,13.1968,702659.47566092,0
+RHI.US,D,20030527,000000,13.12,13.5353,12.989,13.5097,610109.62541324,0
+RHI.US,D,20030528,000000,13.558,13.7076,13.5019,13.5176,657133.91118436,0
+RHI.US,D,20030529,000000,13.5176,13.7164,13.2519,13.3651,987588.23952545,0
+RHI.US,D,20030530,000000,13.4045,13.6672,13.3966,13.5176,765490.95274018,0
+RHI.US,D,20030602,000000,13.5737,14.0264,13.5737,13.8099,641709.78287828,0
+RHI.US,D,20030603,000000,13.7627,13.9171,13.558,13.8247,602585.53647342,0
+RHI.US,D,20030604,000000,13.8247,14.0264,13.7341,14.0107,777282.58706114,0
+RHI.US,D,20030605,000000,13.9615,13.9703,13.6751,13.9378,591422.85705506,0
+RHI.US,D,20030606,000000,13.9378,14.3779,13.9378,14.3207,1255081.0322613,0
+RHI.US,D,20030609,000000,15.3107,15.3107,14.8462,15.1119,1929155.0664444,0
+RHI.US,D,20030610,000000,15.0086,15.2449,14.9919,15.2045,917108.71147387,0
+RHI.US,D,20030611,000000,15.1119,15.5647,15.0932,15.5096,991227.84608622,0
+RHI.US,D,20030612,000000,15.668,15.6975,15.2723,15.3561,891272.78852005,0
+RHI.US,D,20030613,000000,15.3886,15.4457,15.0855,15.3187,853651.32773869,0
+RHI.US,D,20030616,000000,15.5175,15.9535,15.5096,15.9535,750694.76325448,0
+RHI.US,D,20030617,000000,16.0184,16.0184,15.4928,15.6612,1504647.0861498,0
+RHI.US,D,20030618,000000,15.5894,15.668,15.3255,15.4928,665666.96978216,0
+RHI.US,D,20030619,000000,15.6286,15.9229,15.2723,15.2813,1185355.4372271,0
+RHI.US,D,20030620,000000,15.5096,15.5647,15.2143,15.297,1547784.8573775,0
+RHI.US,D,20030623,000000,15.1513,15.2546,14.68,14.8866,1245430.2832066,0
+RHI.US,D,20030624,000000,14.8954,14.8954,13.931,14.4555,2046031.9575289,0
+RHI.US,D,20030625,000000,14.7104,14.736,14.5136,14.553,1354406.1188427,0
+RHI.US,D,20030626,000000,14.5283,14.8394,14.426,14.8,492101.83480267,0
+RHI.US,D,20030627,000000,14.7518,14.862,14.5786,14.8147,604344.37481978,0
+RHI.US,D,20030630,000000,14.8147,15.1513,14.7104,15.1022,835343.55805366,0
+RHI.US,D,20030701,000000,15.0214,15.0214,14.4329,14.9122,1161784.361572,0
+RHI.US,D,20030702,000000,14.9122,15.1513,14.8777,15.1366,798848.93246935,0
+RHI.US,D,20030703,000000,15.0932,15.1119,14.8866,14.8954,573490.02171422,0
+RHI.US,D,20030707,000000,15.0303,15.7074,14.9998,15.6975,985081.56465516,0
+RHI.US,D,20030708,000000,15.7074,16.4908,15.6119,16.3087,1177708.4023371,0
+RHI.US,D,20030709,000000,16.107,16.3766,15.9456,16.3451,1029605.2720494,0
+RHI.US,D,20030710,000000,16.3451,16.3451,15.5175,15.55,765117.03447822,0
+RHI.US,D,20030711,000000,15.7074,16.292,15.6061,16.2192,719968.43651034,0
+RHI.US,D,20030714,000000,16.4701,16.7398,16.3284,16.6375,978177.28587783,0
+RHI.US,D,20030715,000000,16.6689,16.6984,15.9456,16.1779,620394.40978177,0
+RHI.US,D,20030716,000000,16.3451,16.3855,15.7645,15.9376,839732.01722058,0
+RHI.US,D,20030717,000000,15.3482,15.3482,14.4959,14.7852,2627051.1485941,0
+RHI.US,D,20030718,000000,15.9968,16.9366,15.1808,16.7398,3189884.4998423,0
+RHI.US,D,20030721,000000,16.6295,16.6837,15.9889,16.0922,1730254.9370522,0
+RHI.US,D,20030722,000000,16.0272,16.1779,15.6897,16.1473,1373343.8595125,0
+RHI.US,D,20030723,000000,16.1473,16.2024,15.9633,16.1473,856661.97939686,0
+RHI.US,D,20030724,000000,16.2674,16.8737,16.2674,16.5834,1964767.7326499,0
+RHI.US,D,20030725,000000,16.5045,16.728,16.228,16.6689,746934.24290791,0
+RHI.US,D,20030728,000000,16.7398,17.3667,16.7398,17.223,1607104.7542574,0
+RHI.US,D,20030729,000000,17.4238,17.4238,16.7672,16.9829,2068731.2346276,0
+RHI.US,D,20030730,000000,17.0065,17.0232,16.6689,16.7338,890269.91535549,0
+RHI.US,D,20030731,000000,16.9366,17.4612,16.7398,17.3116,1338858.0285042,0
+RHI.US,D,20030801,000000,17.3441,17.7269,17.2693,17.7043,1453476.1687834,0
+RHI.US,D,20030804,000000,17.6629,17.6709,17.104,17.4858,924008.92592227,0
+RHI.US,D,20030805,000000,17.5439,17.5439,16.5508,16.5921,1665796.712317,0
+RHI.US,D,20030806,000000,16.9446,16.9446,16.352,16.4701,1525714.5351814,0
+RHI.US,D,20030807,000000,16.2674,16.5213,15.9968,16.3224,1162659.2083752,0
+RHI.US,D,20030808,000000,16.3224,16.3451,16.1217,16.3284,936423.41865241,0
+RHI.US,D,20030811,000000,16.0686,16.728,16.0272,16.4101,488212.27201244,0
+RHI.US,D,20030812,000000,16.4101,16.6433,16.2596,16.6433,416103.96414038,0
+RHI.US,D,20030813,000000,16.6295,16.7132,16.2763,16.5834,489089.15098003,0
+RHI.US,D,20030814,000000,16.5834,16.9987,16.4908,16.9446,740658.91903317,0
+RHI.US,D,20030815,000000,16.9446,17.2387,16.9062,17.2161,391393.8603014,0
+RHI.US,D,20030818,000000,17.4612,17.7427,17.3372,17.6078,722724.05152787,0
+RHI.US,D,20030819,000000,17.7043,17.8203,17.4858,17.8116,707552.92769795,0
+RHI.US,D,20030820,000000,17.781,17.7889,17.4769,17.719,403065.59691879,0
+RHI.US,D,20030821,000000,17.719,18.1264,17.6235,17.781,463260.34060186,0
+RHI.US,D,20030822,000000,17.9415,17.9966,17.1896,17.3372,682470.93776147,0
+RHI.US,D,20030825,000000,17.3372,17.3667,16.9829,17.2477,423129.1567035,0
+RHI.US,D,20030826,000000,17.0666,17.2309,16.6984,17.0566,562328.35837809,0
+RHI.US,D,20030827,000000,17.0566,17.0566,16.7672,16.974,490720.9790472,0
+RHI.US,D,20030828,000000,17.0666,17.287,16.7575,17.2063,784552.65544257,0
+RHI.US,D,20030829,000000,17.2063,17.7889,17.0666,17.7358,537875.32334422,0
+RHI.US,D,20030902,000000,17.7358,18.0822,17.5901,18.0586,772263.14082714,0
+RHI.US,D,20030903,000000,18.0685,18.2849,17.8293,17.9099,634813.63275882,0
+RHI.US,D,20030904,000000,17.9099,17.9099,17.5182,17.7515,946706.17085648,0
+RHI.US,D,20030905,000000,17.7515,17.7959,17.3372,17.409,1335095.4759931,0
+RHI.US,D,20030908,000000,17.3441,17.7043,17.3283,17.4858,851017.6425892,0
+RHI.US,D,20030909,000000,17.3667,17.5822,17.2387,17.409,1068602.5081751,0
+RHI.US,D,20030910,000000,17.409,17.409,16.8264,16.9139,988215.1622636,0
+RHI.US,D,20030911,000000,17.0232,17.1531,16.7338,16.7338,920244.34124676,0
+RHI.US,D,20030912,000000,16.7338,17.0753,16.4534,16.9829,831456.02742788,0
+RHI.US,D,20030915,000000,16.974,16.974,16.5834,16.7398,718714.59103406,0
+RHI.US,D,20030916,000000,16.786,17.3588,16.786,17.351,1103591.2998892,0
+RHI.US,D,20030917,000000,17.1807,17.4701,17.1443,17.3441,539756.09155861,0
+RHI.US,D,20030918,000000,17.4612,17.6235,17.287,17.4405,527967.50548436,0
+RHI.US,D,20030919,000000,17.4238,17.5015,17.1758,17.4327,858290.75921732,0
+RHI.US,D,20030922,000000,17.3834,17.3834,16.9139,17.1305,361929.5076914,0
+RHI.US,D,20030923,000000,17.1807,17.2564,16.9062,17.0666,389268.2162687,0
+RHI.US,D,20030924,000000,17.0902,17.1217,16.5135,16.6295,967652.70610218,0
+RHI.US,D,20030925,000000,16.6295,16.6295,15.8599,15.8758,1530983.9376448,0
+RHI.US,D,20030926,000000,15.7901,15.9229,15.421,15.4624,1562335.1549626,0
+RHI.US,D,20030929,000000,15.4624,15.5096,15.3561,15.4702,1112995.1409611,0
+RHI.US,D,20030930,000000,15.4702,15.668,15.0755,15.55,1026965.4904064,0
+RHI.US,D,20031001,000000,15.55,15.8501,15.5352,15.7241,1580143.0121888,0
+RHI.US,D,20031002,000000,15.7074,15.7074,15.297,15.5175,1184858.5730149,0
+RHI.US,D,20031003,000000,16.7398,17.7043,16.7044,17.223,2681225.6050431,0
+RHI.US,D,20031006,000000,17.0232,17.3116,16.7939,16.9062,1234768.5323295,0
+RHI.US,D,20031007,000000,16.7044,16.7338,16.3224,16.7338,1562837.099586,0
+RHI.US,D,20031008,000000,16.6208,16.9593,16.5045,16.8904,898796.87745988,0
+RHI.US,D,20031009,000000,17.0666,17.7427,17.0666,17.7427,1537880.0877642,0
+RHI.US,D,20031010,000000,17.7427,18.4592,17.7427,18.3873,2066097.5494781,0
+RHI.US,D,20031013,000000,18.4011,19.2169,18.4011,18.9325,1645229.1757444,0
+RHI.US,D,20031014,000000,18.9404,19.6008,18.5703,19.6008,1603466.1637789,0
+RHI.US,D,20031015,000000,19.6166,19.71,19.3734,19.4562,1540763.7291433,0
+RHI.US,D,20031016,000000,19.777,20.0771,19.5132,19.5132,2475179.3693021,0
+RHI.US,D,20031017,000000,19.4325,19.4325,18.5398,18.6176,1395664.1379381,0
+RHI.US,D,20031020,000000,18.6756,19.1549,18.6432,19.0821,1225484.5889611,0
+RHI.US,D,20031021,000000,18.9778,19.0575,18.5398,18.7386,1137953.1688651,0
+RHI.US,D,20031022,000000,18.5398,18.6176,18.159,18.219,899047.84977158,0
+RHI.US,D,20031023,000000,18.159,18.6265,18.0369,18.4188,1052300.4848192,0
+RHI.US,D,20031024,000000,18.341,18.78,18.1,18.7534,1063335.1378761,0
+RHI.US,D,20031027,000000,18.7386,18.7977,18.5329,18.6845,706050.14207445,0
+RHI.US,D,20031028,000000,18.715,18.8883,18.5398,18.8567,977557.47571534,0
+RHI.US,D,20031029,000000,18.6904,18.8567,18.6333,18.7623,782924.89170434,0
+RHI.US,D,20031030,000000,18.7386,19.03,18.7386,18.9404,1298600.8504088,0
+RHI.US,D,20031031,000000,18.8567,19.2249,18.7534,18.8263,613247.28735061,0
+RHI.US,D,20031103,000000,18.8263,18.963,18.6432,18.8567,847640.18524471,0
+RHI.US,D,20031104,000000,18.8183,18.8981,18.6038,18.7623,691794.508337,0
+RHI.US,D,20031105,000000,18.7386,18.9138,18.4926,18.8567,596191.33097735,0
+RHI.US,D,20031106,000000,18.9404,19.1775,18.7977,19.1461,1532491.8036795,0
+RHI.US,D,20031107,000000,19.1775,19.4168,18.9237,18.963,1066976.7766013,0
+RHI.US,D,20031110,000000,18.971,18.9778,18.6904,18.8263,927644.46815409,0
+RHI.US,D,20031111,000000,18.7386,18.8981,18.2672,18.3352,1040007.921957,0
+RHI.US,D,20031112,000000,18.3548,18.7534,18.2367,18.6904,893155.58889892,0
+RHI.US,D,20031113,000000,18.6599,18.6599,18.4188,18.5802,468024.75019522,0
+RHI.US,D,20031114,000000,18.219,18.7721,18.219,18.4592,881243.04079217,0
+RHI.US,D,20031117,000000,18.4188,18.4188,17.9031,18.0202,640332.99145175,0
+RHI.US,D,20031118,000000,18.0586,18.1422,17.6078,17.6158,638205.31525458,0
+RHI.US,D,20031119,000000,17.6629,17.6629,17.3834,17.5822,609233.76252788,0
+RHI.US,D,20031120,000000,17.5271,17.7269,17.3834,17.5182,593931.56408983,0
+RHI.US,D,20031121,000000,17.6629,17.7427,17.4858,17.5439,432781.93792273,0
+RHI.US,D,20031124,000000,17.7043,17.974,17.5015,17.8371,870582.30599722,0
+RHI.US,D,20031125,000000,17.7515,18.2023,17.7515,18.0369,505767.12476239,0
+RHI.US,D,20031126,000000,18.0054,18.0369,17.6158,17.7427,1129052.2884987,0
+RHI.US,D,20031128,000000,17.7358,17.8036,17.6078,17.7515,419744.58678338,0
+RHI.US,D,20031201,000000,17.7584,17.9593,17.6305,17.9031,1100832.6366249,0
+RHI.US,D,20031202,000000,17.8775,17.8775,17.5359,17.5359,504138.34494192,0
+RHI.US,D,20031203,000000,17.4937,17.7662,17.409,17.4238,721346.24401909,0
+RHI.US,D,20031204,000000,17.4405,17.5015,17.1217,17.2477,617632.69827083,0
+RHI.US,D,20031205,000000,17.0666,17.0753,16.537,16.7398,822550.06665036,0
+RHI.US,D,20031208,000000,16.8421,17.1443,16.6689,17.1443,711445.53873487,0
+RHI.US,D,20031209,000000,17.2644,17.2644,16.6689,16.6689,658641.77721902,0
+RHI.US,D,20031210,000000,16.728,16.9446,16.3451,16.4908,758967.70480046,0
+RHI.US,D,20031211,000000,16.4101,17.0843,16.3087,17.0499,637201.42600778,0
+RHI.US,D,20031212,000000,16.9987,17.223,16.9446,17.0753,529724.31166626,0
+RHI.US,D,20031215,000000,17.3441,17.5094,16.9907,17.0666,984329.6638023,0
+RHI.US,D,20031216,000000,17.0753,17.3834,16.9139,17.3588,746178.2777261,0
+RHI.US,D,20031217,000000,17.3441,17.351,17.0843,17.2161,803366.43407995,0
+RHI.US,D,20031218,000000,17.2161,17.6235,17.104,17.5439,707426.93350098,0
+RHI.US,D,20031219,000000,17.8203,17.9415,17.5744,17.7427,1047410.0810287,0
+RHI.US,D,20031222,000000,17.7427,17.8529,17.5439,17.7515,643470.65338911,0
+RHI.US,D,20031223,000000,17.8116,18.092,17.7043,17.9415,833083.79116612,0
+RHI.US,D,20031224,000000,17.9415,18.0438,17.8697,17.9031,230752.2752511,0
+RHI.US,D,20031226,000000,17.9415,17.9808,17.7889,17.9346,164908.1143492,0
+RHI.US,D,20031229,000000,18.0124,18.4011,17.9966,18.3105,603840.39803192,0
+RHI.US,D,20031230,000000,18.4355,18.4512,18.2672,18.3941,512664.29096408,0
+RHI.US,D,20031231,000000,18.3784,18.6678,18.3784,18.6097,721979.26325064,0
+RHI.US,D,20040102,000000,18.6097,19.0575,18.5969,18.8794,838857.17041745,0
+RHI.US,D,20040105,000000,18.9325,19.5624,18.9325,19.5447,1100832.6366249,0
+RHI.US,D,20040106,000000,19.4965,19.8567,19.4168,19.8241,1064843.0039107,0
+RHI.US,D,20040107,000000,19.8241,19.9571,19.7179,19.8567,1414726.8567228,0
+RHI.US,D,20040108,000000,19.9344,21.1332,19.9344,20.7779,2144856.1155692,0
+RHI.US,D,20040109,000000,20.6922,20.6922,20.1745,20.3506,1300731.5748527,0
+RHI.US,D,20040112,000000,20.3339,20.4933,19.9187,20.4933,1209437.6022457,0
+RHI.US,D,20040113,000000,20.4933,20.7335,20.4442,20.5811,659395.71023636,0
+RHI.US,D,20040114,000000,20.5811,20.8782,20.4846,20.8507,437925.34618922,0
+RHI.US,D,20040115,000000,20.7335,20.8124,20.39,20.6922,539880.05359112,0
+RHI.US,D,20040116,000000,20.6922,20.7335,20.3005,20.4068,670053.39678462,0
+RHI.US,D,20040120,000000,20.4068,20.4933,20.2129,20.3743,748306.9700055,0
+RHI.US,D,20040121,000000,20.4531,20.8124,20.3103,20.6922,735900.60593322,0
+RHI.US,D,20040122,000000,20.6116,20.764,20.4147,20.4933,543144.72580768,0
+RHI.US,D,20040123,000000,20.5327,20.7335,20.3419,20.4531,463008.35220793,0
+RHI.US,D,20040126,000000,20.3272,20.5003,20.2612,20.4531,919245.53241113,0
+RHI.US,D,20040127,000000,20.4531,20.7079,19.2977,20.5879,587667.41711966,0
+RHI.US,D,20040128,000000,19.7356,20.0948,18.842,19.4472,2420376.9740327,0
+RHI.US,D,20040129,000000,19.654,19.654,19.1461,19.3145,1369579.2748371,0
+RHI.US,D,20040130,000000,19.1775,19.2169,18.6599,18.7297,1213951.0395274,0
+RHI.US,D,20040202,000000,18.7386,18.7386,18.0822,18.1501,2095065.0378759,0
+RHI.US,D,20040203,000000,18.219,18.3262,18.0369,18.092,829576.27529572,0
+RHI.US,D,20040204,000000,18.0202,18.092,17.7269,17.8116,895037.37319556,0
+RHI.US,D,20040205,000000,17.974,18.5969,17.8607,18.341,2077133.2186173,0
+RHI.US,D,20040206,000000,18.3784,18.8114,18.1087,18.7721,878733.31767517,0
+RHI.US,D,20040209,000000,18.836,18.8794,18.5458,18.5871,679207.28162714,0
+RHI.US,D,20040210,000000,18.4512,18.4592,18.159,18.341,715708.00370484,0
+RHI.US,D,20040211,000000,18.2446,18.715,18.219,18.5398,592932.75525419,0
+RHI.US,D,20040212,000000,18.3637,18.5329,18.219,18.2594,585903.49836213,0
+RHI.US,D,20040213,000000,18.2594,18.3479,18.0054,18.1177,491726.90045847,0
+RHI.US,D,20040217,000000,18.1177,18.5015,18.0202,18.2928,666669.84294672,0
+RHI.US,D,20040218,000000,18.2102,18.2594,17.6235,17.6629,676326.68849488,0
+RHI.US,D,20040219,000000,17.8203,18.0054,17.4484,17.4484,854531.25495299,0
+RHI.US,D,20040220,000000,17.6452,17.6452,17.2564,17.5439,635190.59926748,0
+RHI.US,D,20040223,000000,17.5439,17.5822,17.1443,17.1984,728371.43658223,0
+RHI.US,D,20040224,000000,17.1659,17.4159,17.0753,17.3372,765363.94246099,0
+RHI.US,D,20040225,000000,17.3047,17.4534,17.0499,17.3667,861679.39346639,0
+RHI.US,D,20040226,000000,17.223,17.7043,17.097,17.6629,472788.14370636,0
+RHI.US,D,20040227,000000,17.6709,18.1,17.4612,17.9199,1001381.5558466,0
+RHI.US,D,20040301,000000,17.8529,17.8529,17.6078,17.7358,814900.99959581,0
+RHI.US,D,20040302,000000,17.5439,18.5182,17.4534,18.2102,1370208.2297397,0
+RHI.US,D,20040303,000000,18.2594,18.3262,17.9808,18.1,804243.31304755,0
+RHI.US,D,20040304,000000,18.1,18.8114,18.1,18.7879,992857.64198893,0
+RHI.US,D,20040305,000000,18.1422,18.6038,17.7959,17.9493,1696897.9734054,0
+RHI.US,D,20040308,000000,18.1,18.1,17.7427,17.7889,1009160.6814271,0
+RHI.US,D,20040309,000000,17.6235,17.6776,17.223,17.2309,1200533.6736327,0
+RHI.US,D,20040310,000000,17.223,17.6541,16.8421,16.8982,661783.50348533,0
+RHI.US,D,20040311,000000,16.8835,17.1758,16.7398,16.9366,1009415.7180677,0
+RHI.US,D,20040312,000000,16.9503,17.2693,16.7762,17.1659,594308.5305985,0
+RHI.US,D,20040315,000000,17.1394,17.1807,16.4987,16.6208,934918.60086445,0
+RHI.US,D,20040316,000000,16.9446,17.4159,16.9446,17.2161,1188614.0129502,0
+RHI.US,D,20040317,000000,17.2477,17.6235,17.1659,17.4858,1088292.1496979,0
+RHI.US,D,20040318,000000,17.3283,17.409,16.9671,17.223,890025.03953719,0
+RHI.US,D,20040319,000000,17.097,17.5015,16.9829,17.409,903063.40675878,0
+RHI.US,D,20040322,000000,17.1581,17.5586,16.9062,17.5182,1314402.9613058,0
+RHI.US,D,20040323,000000,17.6629,17.8203,17.3116,17.5665,1111241.3830259,0
+RHI.US,D,20040324,000000,17.5439,17.7427,17.409,17.6709,1158269.733126,0
+RHI.US,D,20040325,000000,18.341,18.7623,18.1806,18.5015,2400689.3646744,0
+RHI.US,D,20040326,000000,18.5015,18.8489,18.5015,18.651,1616261.6873466,0
+RHI.US,D,20040329,000000,18.6983,19.0575,18.6983,18.9778,1257720.8139043,0
+RHI.US,D,20040330,000000,18.8981,18.9945,18.7386,18.8567,1018565.5385813,0
+RHI.US,D,20040331,000000,18.8183,18.8883,18.4926,18.836,2520581.9878284,0
+RHI.US,D,20040401,000000,18.7229,19.1372,18.715,19.0742,1914480.8068267,0
+RHI.US,D,20040402,000000,19.9344,21.0839,19.6008,20.1254,3449222.2165715,0
+RHI.US,D,20040405,000000,20.2129,20.2926,19.8852,20.2218,540883.94283792,0
+RHI.US,D,20040406,000000,19.9915,20.0771,19.6766,19.8488,1235273.5251996,0
+RHI.US,D,20040407,000000,19.6766,19.9659,19.4245,19.8626,1378735.191844,0
+RHI.US,D,20040408,000000,19.9501,20.2926,19.7858,19.8704,593552.56541669,0
+RHI.US,D,20040412,000000,20.0555,20.2759,19.9501,20.024,463131.2981582,0
+RHI.US,D,20040413,000000,20.0318,20.2129,19.7179,19.7444,561202.53926326,0
+RHI.US,D,20040414,000000,19.777,20.1342,19.6323,19.7927,634561.64436488,0
+RHI.US,D,20040415,000000,19.77,19.834,19.4168,19.8163,906824.94318758,0
+RHI.US,D,20040416,000000,20.2444,20.2444,19.7622,20.1342,1011291.405871,0
+RHI.US,D,20040419,000000,19.9837,20.3665,19.9659,20.3419,836347.44730045,0
+RHI.US,D,20040420,000000,20.2759,20.6981,20.1666,20.5003,1454234.1661297,0
+RHI.US,D,20040421,000000,20.4068,20.8368,20.2444,20.8368,1026716.5502593,0
+RHI.US,D,20040422,000000,20.8368,21.4914,20.7552,21.2483,1891531.5734985,0
+RHI.US,D,20040423,000000,22.7088,23.9233,22.4313,22.9243,4957004.9324941,0
+RHI.US,D,20040426,000000,22.9243,22.9243,22.4617,22.7432,1255583.992967,0
+RHI.US,D,20040427,000000,22.7176,23.1094,22.574,23.076,2077005.1922558,0
+RHI.US,D,20040428,000000,22.8869,23.0523,22.3516,22.3584,1588165.9975053,0
+RHI.US,D,20040429,000000,21.9273,22.4874,21.8251,21.9037,1473671.8192585,0
+RHI.US,D,20040430,000000,21.9273,21.9273,21.6921,21.7423,963885.07317998,0
+RHI.US,D,20040503,000000,21.7748,22.0406,21.6597,21.7502,1488219.068597,0
+RHI.US,D,20040504,000000,21.7659,21.884,21.3447,21.8191,1709311.4500532,0
+RHI.US,D,20040505,000000,21.8191,22.6064,21.636,22.3427,1297720.9231945,0
+RHI.US,D,20040506,000000,22.2954,22.2954,21.8093,22.2167,950345.77741723,0
+RHI.US,D,20040507,000000,22.1743,23.004,22.1743,22.574,2069233.1792511,0
+RHI.US,D,20040510,000000,22.5514,22.6921,21.9353,22.1743,1422630.960418,0
+RHI.US,D,20040511,000000,22.328,22.7738,22.1449,22.7432,928773.33551562,0
+RHI.US,D,20040512,000000,22.5434,22.5434,21.7188,22.192,931156.04835342,0
+RHI.US,D,20040513,000000,22.0868,22.4874,21.9677,22.3751,810139.63824914,0
+RHI.US,D,20040514,000000,22.2639,22.5198,22.0583,22.1025,680338.18115314,0
+RHI.US,D,20040517,000000,21.7659,21.7659,20.8852,21.3693,1360300.4118798,0
+RHI.US,D,20040518,000000,21.636,21.8191,21.325,21.3693,1000500.6125501,0
+RHI.US,D,20040519,000000,21.636,22.0406,21.325,21.325,1394663.2969381,0
+RHI.US,D,20040520,000000,21.3693,21.7659,21.2404,21.2582,922125.10946116,0
+RHI.US,D,20040521,000000,21.5268,21.7128,21.2246,21.4668,655634.17380756,0
+RHI.US,D,20040524,000000,21.4914,21.8191,21.1469,21.2926,739531.06775387,0
+RHI.US,D,20040525,000000,21.2483,21.7581,20.9776,21.636,1521828.0206379,0
+RHI.US,D,20040526,000000,21.7049,22.2256,21.6824,22.0503,739656.04586861,0
+RHI.US,D,20040527,000000,22.2462,22.6468,22.2088,22.2954,1227496.4317835,0
+RHI.US,D,20040528,000000,22.32,22.4224,22.1124,22.3113,438553.28500959,0
+RHI.US,D,20040601,000000,22.3357,22.6694,22.3357,22.5985,678581.37497124,0
+RHI.US,D,20040602,000000,22.5985,23.1261,22.384,23.0847,733763.78499595,0
+RHI.US,D,20040603,000000,23.0189,23.0189,22.6242,22.7354,1121399.1571153,0
+RHI.US,D,20040604,000000,22.9243,23.1005,22.6842,22.9952,859673.64713726,0
+RHI.US,D,20040607,000000,23.0119,23.9931,22.9735,23.9931,1421374.0666951,0
+RHI.US,D,20040608,000000,23.9233,24.1595,23.6909,23.7303,1729131.1501019,0
+RHI.US,D,20040609,000000,23.7697,23.937,23.4577,23.5247,1142217.6659995,0
+RHI.US,D,20040610,000000,23.5247,23.8347,23.5247,23.6349,476926.64664381,0
+RHI.US,D,20040614,000000,23.6349,23.7776,23.0366,23.2511,744047.55328225,0
+RHI.US,D,20040615,000000,23.315,23.6999,23.3003,23.6103,837976.22712092,0
+RHI.US,D,20040616,000000,23.6172,23.6842,23.4184,23.5415,322928.2072368,0
+RHI.US,D,20040617,000000,23.3642,23.4499,22.9883,23.3791,655759.1519223,0
+RHI.US,D,20040618,000000,23.1428,23.4814,22.9568,23.1094,669804.45663739,0
+RHI.US,D,20040621,000000,23.1094,23.1172,22.6999,22.7649,355028.27716077,0
+RHI.US,D,20040622,000000,22.9243,23.5247,22.9096,23.444,1619142.2804789,0
+RHI.US,D,20040623,000000,23.5168,23.7943,23.2756,23.7382,751824.64669823,0
+RHI.US,D,20040624,000000,23.7471,24.186,23.4272,24.0984,1540389.8108814,0
+RHI.US,D,20040625,000000,24.1054,24.7017,24.0896,24.4803,2027473.2155323,0
+RHI.US,D,20040628,000000,24.2391,24.6929,24.1595,24.2558,689494.09816013,0
+RHI.US,D,20040629,000000,24.129,24.4182,23.999,24.068,2385010.1997277,0
+RHI.US,D,20040630,000000,24.0335,24.059,23.6261,23.7382,2271263.8580049,0
+RHI.US,D,20040701,000000,23.9233,23.9233,23.061,23.1261,1466773.6369745,0
+RHI.US,D,20040702,000000,23.004,23.004,22.447,22.8062,1627170.3462065,0
+RHI.US,D,20040706,000000,22.8062,23.2117,22.7265,22.9568,1837731.0353115,0
+RHI.US,D,20040707,000000,23.004,23.315,22.4874,22.5592,1860927.1766225,0
+RHI.US,D,20040708,000000,22.4617,22.6921,21.9982,22.0583,977557.47571534,0
+RHI.US,D,20040709,000000,22.0583,22.0583,21.1183,21.7355,3295473.7333939,0
+RHI.US,D,20040712,000000,21.6449,21.7049,21.2847,21.6685,830703.11049279,0
+RHI.US,D,20040713,000000,21.5838,21.7659,21.3319,21.6095,694012.61585296,0
+RHI.US,D,20040714,000000,21.6173,21.6449,21.1006,21.2178,1092305.6745205,0
+RHI.US,D,20040715,000000,21.2335,21.8585,21.0918,21.8093,1279791.1361004,0
+RHI.US,D,20040716,000000,22.0868,22.5267,21.5445,21.7827,2779668.7322457,0
+RHI.US,D,20040719,000000,21.7748,21.8191,21.3447,21.393,959249.70603029,0
+RHI.US,D,20040720,000000,21.393,22.0139,21.202,22.0139,1248310.8763389,0
+RHI.US,D,20040721,000000,21.8979,22.2639,21.2483,21.2926,1159147.6281758,0
+RHI.US,D,20040722,000000,21.2089,21.2404,20.5485,20.8281,2329205.9473761,0
+RHI.US,D,20040723,000000,22.3673,23.0119,21.7748,22.6921,6419264.1161049,0
+RHI.US,D,20040726,000000,22.7521,23.186,22.5985,22.9155,2324064.571274,0
+RHI.US,D,20040727,000000,23.0276,23.1261,22.8368,22.9647,2581525.5841176,0
+RHI.US,D,20040728,000000,22.9647,22.9647,21.9677,22.328,2102589.1268157,0
+RHI.US,D,20040729,000000,22.5267,22.6921,22.1449,22.2462,1798479.7786275,0
+RHI.US,D,20040730,000000,22.3584,22.4057,22.071,22.1833,1512794.0334989,0
+RHI.US,D,20040802,000000,22.1517,22.384,21.8004,22.3751,1347885.9191497,0
+RHI.US,D,20040803,000000,22.3427,22.4697,22.1666,22.2305,1324812.723789,0
+RHI.US,D,20040804,000000,22.136,22.136,21.6173,21.8495,1039129.010825,0
+RHI.US,D,20040805,000000,21.8004,21.9037,21.1469,21.1469,1100332.7241659,0
+RHI.US,D,20040806,000000,21.1528,21.1528,19.9748,20.024,2507158.5254402,0
+RHI.US,D,20040809,000000,20.024,20.4147,20.024,20.3743,1534116.5191711,0
+RHI.US,D,20040810,000000,20.4776,21.1469,20.4776,21.1183,1725992.4720823,0
+RHI.US,D,20040811,000000,20.9776,20.9776,20.5731,20.8201,1083153.8218425,0
+RHI.US,D,20040812,000000,20.7335,20.7335,20.2926,20.3005,718837.53698433,0
+RHI.US,D,20040813,000000,20.3182,20.5003,19.9433,20.0171,914100.09198017,0
+RHI.US,D,20040816,000000,20.024,20.647,20.024,20.5731,693507.62298286,0
+RHI.US,D,20040817,000000,20.5327,21.0032,20.5327,20.8124,541763.87005221,0
+RHI.US,D,20040818,000000,20.7335,21.1332,20.5083,21.1332,1869582.1650882,0
+RHI.US,D,20040819,000000,21.1332,21.3772,21.0771,21.2178,1225484.5889611,0
+RHI.US,D,20040820,000000,21.1332,21.6272,21.0918,21.513,1340492.904818,0
+RHI.US,D,20040823,000000,20.4206,20.8507,19.71,20.3005,5573763.8000441,0
+RHI.US,D,20040824,000000,20.2926,20.5003,20.2612,20.39,1524837.6562138,0
+RHI.US,D,20040825,000000,20.4609,20.7493,20.269,20.6844,502761.55351539,0
+RHI.US,D,20040826,000000,20.5327,20.8281,20.4699,20.7238,561330.56562469,0
+RHI.US,D,20040827,000000,20.6547,20.7405,20.4147,20.5731,427143.69760846,0
+RHI.US,D,20040830,000000,20.4531,20.5327,20.1017,20.1992,951970.49290877,0
+RHI.US,D,20040831,000000,20.2129,20.3005,19.4965,19.5368,1901939.3038173,0
+RHI.US,D,20040901,000000,19.5368,19.6687,19.3823,19.5043,2101969.3166532,0
+RHI.US,D,20040902,000000,19.5368,20.2858,19.5368,20.1254,1983831.4675168,0
+RHI.US,D,20040903,000000,19.9994,20.6293,19.9994,20.4933,999379.87384642,0
+RHI.US,D,20040907,000000,20.5003,20.6922,20.1825,20.2858,831203.02295171,0
+RHI.US,D,20040908,000000,20.4147,20.7493,20.4147,20.5731,982322.90139094,0
+RHI.US,D,20040909,000000,20.5731,21.2089,20.5731,21.1528,1699657.6527518,0
+RHI.US,D,20040910,000000,21.2178,21.2926,20.8507,21.2926,640706.90971371,0
+RHI.US,D,20040913,000000,21.2926,21.3447,21.0269,21.2335,634813.63275882,0
+RHI.US,D,20040914,000000,21.2335,21.6518,21.1332,21.5514,1141213.7767527,0
+RHI.US,D,20040915,000000,21.3536,21.5268,21.2483,21.2847,794333.46302322,0
+RHI.US,D,20040916,000000,21.2926,21.7827,21.2926,21.6597,634190.77434962,0
+RHI.US,D,20040917,000000,22.0868,22.192,21.7128,21.8663,945828.27580663,0
+RHI.US,D,20040920,000000,21.8663,21.8663,21.4097,21.5268,534739.69357132,0
+RHI.US,D,20040921,000000,21.6685,21.8979,21.52,21.8093,1023708.9468478,0
+RHI.US,D,20040922,000000,21.7502,21.7502,21.513,21.5918,2142221.4143374,0
+RHI.US,D,20040923,000000,21.8004,21.8899,21.1469,21.1469,753074.42784557,0
+RHI.US,D,20040924,000000,21.2335,21.6095,20.9324,21.5741,1145604.2680842,0
+RHI.US,D,20040927,000000,21.4491,21.4835,21.1696,21.2582,662153.35741837,0
+RHI.US,D,20040928,000000,21.2089,21.4186,21.0337,21.1775,831706.99973959,0
+RHI.US,D,20040929,000000,21.1332,21.393,21.0337,21.3536,922753.04828153,0
+RHI.US,D,20040930,000000,21.3389,21.3389,20.3419,20.5485,2414104.6984047,0
+RHI.US,D,20041001,000000,20.5485,21.1332,20.4206,21.1006,1114126.0404871,0
+RHI.US,D,20041004,000000,21.2926,21.3093,20.8368,21.0102,986460.38824616,0
+RHI.US,D,20041005,000000,21.0102,21.0102,20.6844,20.7405,875223.76964031,0
+RHI.US,D,20041006,000000,20.7335,20.7335,20.4609,20.6844,1154134.2784352,0
+RHI.US,D,20041007,000000,20.7335,21.1528,20.7335,20.9954,1513552.0308452,0
+RHI.US,D,20041008,000000,20.9954,21.0032,20.1342,20.3005,1373094.9193654,0
+RHI.US,D,20041011,000000,20.3103,20.4846,20.0948,20.3743,666669.84294672,0
+RHI.US,D,20041012,000000,20.3743,20.6293,20.0948,20.6116,593307.6895984,0
+RHI.US,D,20041013,000000,20.6707,20.7405,19.9571,20.1902,568349.66169443,0
+RHI.US,D,20041014,000000,20.1902,20.4068,20.0624,20.1598,564465.17931536,0
+RHI.US,D,20041015,000000,20.2612,20.8507,20.0397,20.6293,1251571.4842265,0
+RHI.US,D,20041018,000000,20.6293,21.6449,20.6293,21.6449,1894166.2747302,0
+RHI.US,D,20041019,000000,22.328,22.3357,21.3693,21.393,1289821.8999105,0
+RHI.US,D,20041020,000000,21.4363,21.4363,21.0337,21.1262,888515.14133806,0
+RHI.US,D,20041021,000000,21.1606,22.4313,21.0102,21.7128,2615641.5611931,0
+RHI.US,D,20041022,000000,21.7659,21.8408,20.8694,21.1332,3305636.5878944,0
+RHI.US,D,20041025,000000,21.0102,21.1085,20.8507,20.9628,1558446.6082546,0
+RHI.US,D,20041026,000000,21.0771,21.0771,20.6036,20.8782,1214825.8863305,0
+RHI.US,D,20041027,000000,20.7946,21.52,20.7552,21.4491,883248.7871213,0
+RHI.US,D,20041028,000000,21.3093,21.4491,21.1528,21.1775,481439.06784324,0
+RHI.US,D,20041029,000000,21.2335,21.3772,20.8999,21.1528,880866.07428351,0
+RHI.US,D,20041101,000000,21.2404,21.3772,20.8281,21.2995,1029728.2179997,0
+RHI.US,D,20041102,000000,21.2246,21.953,21.2089,21.7265,1280797.0575117,0
+RHI.US,D,20041103,000000,21.9204,22.1743,21.6272,21.7659,978558.31671543,0
+RHI.US,D,20041104,000000,21.7502,22.0326,21.3693,21.9273,781669.0140636,0
+RHI.US,D,20041105,000000,22.5267,23.0453,22.4057,22.5434,2275155.4529596,0
+RHI.US,D,20041108,000000,22.4135,22.6064,22.2364,22.2364,881873.011777,0
+RHI.US,D,20041109,000000,22.2639,22.3357,21.8251,21.9922,1466521.6485807,0
+RHI.US,D,20041110,000000,22.0503,22.3033,21.9982,22.136,798098.04769871,0
+RHI.US,D,20041111,000000,22.2462,22.2462,21.8328,21.8328,959622.60821003,0
+RHI.US,D,20041112,000000,21.8328,22.1517,21.4668,22.1517,1954110.0461016,0
+RHI.US,D,20041115,000000,22.0868,22.5661,22.0868,22.4874,966518.75832948,0
+RHI.US,D,20041116,000000,22.3673,22.51,22.2256,22.3751,726488.63620335,0
+RHI.US,D,20041117,000000,22.447,22.8062,22.3427,22.4057,839859.02749977,0
+RHI.US,D,20041118,000000,22.4795,22.5355,22.1743,22.3751,729625.28205848,0
+RHI.US,D,20041119,000000,22.447,22.4795,22.1124,22.1666,1145098.2591318,0
+RHI.US,D,20041122,000000,22.1292,22.1517,21.9922,22.1202,1402944.3671419,0
+RHI.US,D,20041123,000000,22.071,22.1743,21.8899,22.0503,607854.93893688,0
+RHI.US,D,20041124,000000,22.1517,22.1743,21.9451,22.0503,366190.95657913,0
+RHI.US,D,20041126,000000,22.0503,22.0503,21.6095,21.7265,279158.43285991,0
+RHI.US,D,20041129,000000,21.7265,21.9037,21.4835,21.7128,883872.66161273,0
+RHI.US,D,20041130,000000,21.6449,21.8093,21.4668,21.5514,1064338.0110405,0
+RHI.US,D,20041201,000000,21.5593,21.9982,21.5593,21.8979,1277153.3866219,0
+RHI.US,D,20041202,000000,21.7128,21.9598,21.6824,21.9598,839603.99085915,0
+RHI.US,D,20041203,000000,21.9598,22.0406,21.7423,21.7827,1032735.8214111,0
+RHI.US,D,20041206,000000,21.8328,22.0062,21.7748,21.9037,966142.80790305,0
+RHI.US,D,20041207,000000,21.8742,21.8979,21.2483,21.2582,1024958.7279951,0
+RHI.US,D,20041208,000000,21.393,21.7188,21.2995,21.4914,667798.71030825,0
+RHI.US,D,20041209,000000,21.4756,21.6921,21.3162,21.6754,644472.51047145,0
+RHI.US,D,20041210,000000,22.1292,22.1292,21.4097,21.5741,578884.40229241,0
+RHI.US,D,20041213,000000,21.6518,21.884,21.3536,21.4914,1015307.9789403,0
+RHI.US,D,20041214,000000,21.6095,21.8742,21.4756,21.636,891774.73314346,0
+RHI.US,D,20041215,000000,21.5268,21.6824,21.202,21.267,929648.18231876,0
+RHI.US,D,20041216,000000,21.2847,21.4363,20.7238,20.892,1144350.4226079,0
+RHI.US,D,20041217,000000,20.6922,20.9776,20.4531,20.8281,1281545.9101178,0
+RHI.US,D,20041220,000000,20.8281,21.1262,20.771,20.9628,1200278.6369921,0
+RHI.US,D,20041221,000000,20.9324,21.3093,20.8201,21.202,1279912.0498861,0
+RHI.US,D,20041222,000000,21.3319,21.8585,21.2089,21.7265,1483701.5669863,0
+RHI.US,D,20041223,000000,23.0847,24.068,23.0847,23.4272,3201168.0930464,0
+RHI.US,D,20041227,000000,23.3642,23.3642,22.9036,23.1359,1382999.6889786,0
+RHI.US,D,20041228,000000,23.061,23.3642,23.0276,23.2933,592055.8762866,0
+RHI.US,D,20041229,000000,23.4115,23.6575,23.3003,23.6575,541388.93570802,0
+RHI.US,D,20041230,000000,23.6024,23.8652,23.4814,23.5788,604966.21714675,0
+RHI.US,D,20041231,000000,23.5641,23.6674,23.4184,23.4647,417480.75556691,0
+RHI.US,D,20050103,000000,23.6024,23.6448,22.7354,22.7649,921376.256855,0
+RHI.US,D,20050104,000000,22.7738,22.949,22.5267,22.8712,1774902.606479,0
+RHI.US,D,20050105,000000,22.7895,23.004,22.328,22.3968,1006149.0136867,0
+RHI.US,D,20050106,000000,22.328,22.9243,22.1743,22.8368,1025339.7588327,0
+RHI.US,D,20050107,000000,22.8712,22.9155,22.5021,22.6064,1517445.6579643,0
+RHI.US,D,20050110,000000,22.6605,23.186,22.5434,23.076,1542641.4491109,0
+RHI.US,D,20050111,000000,23.076,23.1172,22.5907,22.6537,1007028.9409009,0
+RHI.US,D,20050112,000000,22.7432,22.9322,22.4874,22.9036,620892.29007624,0
+RHI.US,D,20050113,000000,22.9036,23.004,22.447,22.5434,1038751.0282341,0
+RHI.US,D,20050114,000000,22.5198,22.8633,22.5198,22.8279,616630.8411885,0
+RHI.US,D,20050118,000000,22.6468,23.1261,22.328,23.061,622904.13289877,0
+RHI.US,D,20050119,000000,23.061,23.196,22.8535,22.9036,991350.79203649,0
+RHI.US,D,20050120,000000,22.7649,23.0946,22.6999,22.8949,849390.89493319,0
+RHI.US,D,20050121,000000,23.0119,23.0366,22.5907,22.6921,993486.59689153,0
+RHI.US,D,20050124,000000,22.6999,22.9952,22.6999,22.8535,921498.18672303,0
+RHI.US,D,20050125,000000,22.9243,23.1576,22.8279,23.0453,1111116.4049113,0
+RHI.US,D,20050126,000000,23.1261,23.3317,22.6242,23.196,1296091.1272919,0
+RHI.US,D,20050127,000000,23.0946,23.8032,23.067,23.6024,1624661.6391718,0
+RHI.US,D,20050128,000000,24.5197,24.8533,23.1506,24.059,4530995.1826584,0
+RHI.US,D,20050131,000000,24.2294,24.4803,24.1437,24.1939,1756714.7344975,0
+RHI.US,D,20050201,000000,23.999,24.2027,23.4744,23.7471,3612880.5497732,0
+RHI.US,D,20050202,000000,23.7225,23.7225,23.3494,23.5325,1668427.3492198,0
+RHI.US,D,20050203,000000,23.5079,23.5079,23.1261,23.2589,1624534.6288926,0
+RHI.US,D,20050204,000000,23.2037,23.2422,22.9322,23.1723,2300735.3231905,0
+RHI.US,D,20050207,000000,23.2933,23.5472,22.9735,23.1261,2416869.4581623,0
+RHI.US,D,20050208,000000,23.0276,23.3003,22.8869,23.0453,1018688.4845315,0
+RHI.US,D,20050209,000000,23.1005,23.1005,22.6763,22.7649,981817.90852083,0
+RHI.US,D,20050210,000000,22.8633,23.0946,22.6242,22.94,1231382.9463271,0
+RHI.US,D,20050211,000000,22.94,23.323,22.8535,23.004,1116762.7738833,0
+RHI.US,D,20050214,000000,22.949,22.9814,22.6242,22.7088,904190.24195584,0
+RHI.US,D,20050215,000000,22.6379,22.8949,22.5198,22.6605,1281047.013741,0
+RHI.US,D,20050216,000000,22.5355,22.8712,22.4135,22.6999,559820.66742556,0
+RHI.US,D,20050217,000000,22.6468,22.7649,22.328,22.3673,753704.3988304,0
+RHI.US,D,20050218,000000,22.4135,22.5021,22.2639,22.32,753573.32422226,0
+RHI.US,D,20050222,000000,22.3033,22.3673,21.9037,21.9204,1005647.0690633,0
+RHI.US,D,20050223,000000,21.8663,22.0641,21.7265,22.0139,1103963.1859866,0
+RHI.US,D,20050224,000000,22.0406,22.9036,21.9204,22.8456,1165792.8059836,0
+RHI.US,D,20050225,000000,22.8062,23.2344,22.4539,23.2037,978558.31671543,0
+RHI.US,D,20050228,000000,23.2117,23.3741,22.9883,23.2589,1135571.4721096,0
+RHI.US,D,20050301,000000,23.2511,23.3642,22.8535,23.2933,977679.40558337,0
+RHI.US,D,20050302,000000,23.2422,23.323,23.0453,23.1261,628046.52508302,0
+RHI.US,D,20050303,000000,23.1359,23.1359,22.51,22.8368,1651503.4835369,0
+RHI.US,D,20050304,000000,22.8712,23.1261,22.7649,22.94,786810.39016563,0
+RHI.US,D,20050307,000000,22.8949,23.3003,22.8949,23.1359,662407.37797676,0
+RHI.US,D,20050308,000000,23.186,23.4036,23.1655,23.3397,623025.04668457,0
+RHI.US,D,20050309,000000,23.2117,23.2197,22.4224,22.51,864185.05225445,0
+RHI.US,D,20050310,000000,22.5818,22.7895,22.1666,22.5021,546528.27964558,0
+RHI.US,D,20050311,000000,22.5661,22.7265,22.4874,22.5355,383873.8356905,0
+RHI.US,D,20050314,000000,22.6605,22.94,22.5661,22.7983,597697.16484756,0
+RHI.US,D,20050315,000000,22.7649,22.7649,21.9116,22.1124,1053051.3695897,0
+RHI.US,D,20050316,000000,22.0229,22.0503,21.6685,21.7502,982575.90586711,0
+RHI.US,D,20050317,000000,21.8093,22.32,21.6518,22.0641,628798.42593589,0
+RHI.US,D,20050318,000000,22.0062,22.1666,21.8742,22.0326,1553179.2379556,0
+RHI.US,D,20050321,000000,22.0062,22.192,21.7916,22.071,342989.73485705,0
+RHI.US,D,20050322,000000,21.9922,22.1743,21.8093,21.9037,824308.90499672,0
+RHI.US,D,20050323,000000,21.8979,22.1202,21.6597,21.9116,447957.12608157,0
+RHI.US,D,20050324,000000,21.953,21.953,21.3389,21.3389,990473.91306889,0
+RHI.US,D,20050328,000000,21.5268,21.8251,21.2582,21.6518,1625540.5503039,0
+RHI.US,D,20050329,000000,21.513,21.8495,21.4589,21.6754,1080893.0388727,0
+RHI.US,D,20050330,000000,21.6449,21.8495,20.7779,21.2926,2181473.6871037,0
+RHI.US,D,20050331,000000,21.3693,21.7659,21.2089,21.4993,1363937.9862762,0
+RHI.US,D,20050401,000000,21.5445,21.6016,20.5731,20.9077,1657770.6787538,0
+RHI.US,D,20050404,000000,20.9077,20.9156,20.3823,20.5407,1642598.5388416,0
+RHI.US,D,20050405,000000,20.5407,20.8507,20.3506,20.771,3543785.9418061,0
+RHI.US,D,20050406,000000,20.8782,21.1961,20.7148,21.0179,1174448.8105316,0
+RHI.US,D,20050407,000000,21.0179,21.0495,20.7335,20.956,743671.60285581,0
+RHI.US,D,20050408,000000,21.0918,21.0918,20.5948,20.6193,960125.56891566,0
+RHI.US,D,20050411,000000,20.7335,20.7493,20.2376,20.2858,947336.14184131,0
+RHI.US,D,20050412,000000,20.3419,20.3419,20.0171,20.1745,1754462.0801857,0
+RHI.US,D,20050413,000000,20.2218,20.269,19.6687,19.777,1050163.6638818,0
+RHI.US,D,20050414,000000,20.4531,20.6784,19.6323,19.6687,2757597.3939674,0
+RHI.US,D,20050415,000000,19.7011,19.8921,19.5132,19.834,2378367.0540844,0
+RHI.US,D,20050418,000000,19.9,19.9088,19.6402,19.777,2676461.1954498,0
+RHI.US,D,20050419,000000,19.9,20.2759,19.7533,20.2376,1701160.4383753,0
+RHI.US,D,20050420,000000,21.2089,21.3605,20.1745,20.2612,2059829.338179,0
+RHI.US,D,20050421,000000,20.4206,20.7946,20.3103,20.6981,1139706.9268003,0
+RHI.US,D,20050422,000000,20.7148,20.7148,19.0998,19.3369,4225126.9961238,0
+RHI.US,D,20050425,000000,19.7179,20.1666,19.6008,19.9994,2212327.024127,0
+RHI.US,D,20050426,000000,19.9994,20.3103,19.6687,19.7356,1774269.5872474,0
+RHI.US,D,20050427,000000,19.7622,19.7622,19.3222,19.3676,1307378.7848249,0
+RHI.US,D,20050428,000000,19.3676,19.4639,19.2573,19.3369,2102589.1268157,0
+RHI.US,D,20050429,000000,19.521,19.8419,19.3734,19.7927,1233514.6868532,0
+RHI.US,D,20050502,000000,19.7927,20.1254,19.7927,20.0702,1580516.9304507,0
+RHI.US,D,20050503,000000,20.0702,20.2533,20.0171,20.2051,1673821.729798,0
+RHI.US,D,20050504,000000,20.2051,20.4068,20.085,20.399,1189621.966526,0
+RHI.US,D,20050505,000000,20.4147,20.5811,20.3005,20.3576,1207299.7652263,0
+RHI.US,D,20050506,000000,20.5485,20.9324,20.5327,20.8368,1520828.19572,0
+RHI.US,D,20050509,000000,20.8281,20.8507,20.4265,20.6981,1116634.7475219,0
+RHI.US,D,20050510,000000,20.6547,20.6547,20.2858,20.3103,1100201.6495579,0
+RHI.US,D,20050511,000000,20.2926,20.5731,20.1825,20.3506,767624.72543076,0
+RHI.US,D,20050512,000000,20.39,20.6036,20.1254,20.1431,821549.22565026,0
+RHI.US,D,20050513,000000,20.1902,20.4609,20.024,20.3005,779788.2458492,0
+RHI.US,D,20050516,000000,20.2533,20.3182,20.0771,20.2759,844751.46345457,0
+RHI.US,D,20050517,000000,20.1598,20.2376,19.9994,20.2129,661277.494533,0
+RHI.US,D,20050518,000000,20.2759,20.7079,20.269,20.6844,932031.91123878,0
+RHI.US,D,20050519,000000,20.6547,20.7335,20.399,20.5485,593931.56408983,0
+RHI.US,D,20050520,000000,20.5407,20.5879,20.3506,20.399,715452.9670642,0
+RHI.US,D,20050523,000000,20.399,20.6547,20.3576,20.5643,799351.89317499,0
+RHI.US,D,20050524,000000,20.4933,20.6036,20.3743,20.516,536999.46045885,0
+RHI.US,D,20050525,000000,20.4531,20.5327,19.9915,20.0082,1245049.252369,0
+RHI.US,D,20050526,000000,20.0082,20.4147,20.0082,20.3339,1098329.0100014,0
+RHI.US,D,20050527,000000,20.4068,20.5327,20.2759,20.3005,365563.01775875,0
+RHI.US,D,20050531,000000,20.2612,20.3272,19.8488,19.8852,976553.58646853,0
+RHI.US,D,20050601,000000,19.7533,20.2759,19.7533,20.1431,669050.52362005,0
+RHI.US,D,20050602,000000,20.1342,20.3339,20.1342,20.1666,820424.42261766,0
+RHI.US,D,20050603,000000,20.1666,20.2759,19.9659,19.9994,733263.87253702,0
+RHI.US,D,20050606,000000,19.9265,20.1598,19.9265,20.1254,630052.27141216,0
+RHI.US,D,20050607,000000,20.2051,20.4068,19.9659,20.1254,768504.65264505,0
+RHI.US,D,20050608,000000,20.1185,20.1185,19.2484,19.4796,1241662.6502844,0
+RHI.US,D,20050609,000000,19.521,19.9265,19.521,19.9265,1118643.5420977,0
+RHI.US,D,20050610,000000,19.8764,19.9,19.6243,19.71,403814.44952496,0
+RHI.US,D,20050613,000000,19.71,20.0082,19.6323,19.8852,728371.43658223,0
+RHI.US,D,20050614,000000,19.777,20.0948,19.777,20.0555,1216704.6223805,0
+RHI.US,D,20050615,000000,20.0475,20.2129,19.6008,19.8764,929648.18231876,0
+RHI.US,D,20050616,000000,19.8852,20.0948,19.7444,19.8626,567221.81041512,0
+RHI.US,D,20050617,000000,19.8626,20.024,19.654,19.9501,984702.56598203,0
+RHI.US,D,20050620,000000,19.7927,19.8704,19.5368,19.6008,645599.34566851,0
+RHI.US,D,20050621,000000,19.5782,19.7927,19.5368,19.6864,480940.17146654,0
+RHI.US,D,20050622,000000,19.7179,19.8241,19.585,19.777,824558.86122619,0
+RHI.US,D,20050623,000000,19.7858,19.8488,19.3676,19.4404,709553.59361591,0
+RHI.US,D,20050624,000000,19.4719,19.6166,19.2573,19.3222,1309635.5034657,0
+RHI.US,D,20050627,000000,19.3369,19.5043,19.2898,19.3734,631174.02619806,0
+RHI.US,D,20050628,000000,19.4562,19.9571,19.4404,19.9344,945699.23336297,0
+RHI.US,D,20050629,000000,19.9433,19.9748,19.5929,19.8921,622904.13289877,0
+RHI.US,D,20050630,000000,19.8764,19.9433,19.585,19.9088,1311015.3431389,0
+RHI.US,D,20050701,000000,19.9659,20.1342,19.6617,20.0624,1164665.9707865,0
+RHI.US,D,20050705,000000,20.0171,20.4933,19.9265,20.4609,691752.84896543,0
+RHI.US,D,20050706,000000,20.5485,20.771,20.3339,20.3823,896794.17937745,0
+RHI.US,D,20050707,000000,20.0948,20.4609,19.777,20.4206,787059.33031287,0
+RHI.US,D,20050708,000000,20.3743,20.8507,20.1509,20.771,1065845.8770752,0
+RHI.US,D,20050711,000000,20.771,21.1696,20.6981,20.956,837473.26641528,0
+RHI.US,D,20050712,000000,21.6991,21.6991,21.1183,21.2582,1271259.0935848,0
+RHI.US,D,20050713,000000,21.6449,23.1261,21.6449,22.6605,2703045.9710098,0
+RHI.US,D,20050714,000000,22.8712,22.8712,22.2718,22.4057,938559.22350745,0
+RHI.US,D,20050715,000000,22.3968,22.5514,22.2167,22.4224,698903.01964329,0
+RHI.US,D,20050718,000000,22.32,22.3751,22.1586,22.3357,937430.35614592,0
+RHI.US,D,20050719,000000,22.574,23.8504,22.574,23.7382,2408588.3879585,0
+RHI.US,D,20050720,000000,23.7382,23.8032,22.9952,23.6448,1066470.7676489,0
+RHI.US,D,20050721,000000,23.7697,23.7697,23.2344,23.3082,1042642.6231887,0
+RHI.US,D,20050722,000000,26.0334,27.8186,26.0334,27.2626,6355431.7980255,0
+RHI.US,D,20050725,000000,26.6337,27.048,26.5224,26.8482,1862810.9930835,0
+RHI.US,D,20050726,000000,26.6504,27.4013,26.3719,27.0745,2595446.9268002,0
+RHI.US,D,20050727,000000,27.0982,27.1503,26.8088,26.9428,1347757.8927882,0
+RHI.US,D,20050728,000000,26.9131,27.1828,26.7842,27.0323,1090417.7937305,0
+RHI.US,D,20050729,000000,26.8728,27.0224,26.7124,27.0224,797845.04322255,0
+RHI.US,D,20050801,000000,27.1109,27.2626,26.617,26.6996,1325684.5223454,0
+RHI.US,D,20050802,000000,26.7587,26.8974,26.4339,26.4723,1571611.9857554,0
+RHI.US,D,20050803,000000,26.7675,26.9722,26.7508,26.9131,1110363.4879761,0
+RHI.US,D,20050804,000000,26.9131,27.0067,26.5609,26.5609,1419244.3583333,0
+RHI.US,D,20050805,000000,26.5667,26.617,26.1573,26.3148,611616.47536567,0
+RHI.US,D,20050808,000000,26.3473,26.5126,25.8089,25.8837,833966.76662711,0
+RHI.US,D,20050809,000000,26.0334,26.3719,25.9645,26.2312,624667.03557407,0
+RHI.US,D,20050810,000000,26.3069,26.6248,26.2312,26.2399,712067.38106183,0
+RHI.US,D,20050811,000000,26.2981,26.8178,26.2745,26.8178,985831.43334356,0
+RHI.US,D,20050812,000000,26.7124,26.7587,26.4339,26.6504,841364.86136998,0
+RHI.US,D,20050815,000000,26.5667,27.1052,26.4004,27.1052,759597.67578529,0
+RHI.US,D,20050816,000000,26.9358,26.9899,26.5047,26.5923,827818.45303158,0
+RHI.US,D,20050817,000000,26.6337,26.6838,26.2656,26.5923,779539.30570197,0
+RHI.US,D,20050818,000000,26.5834,26.6651,26.3385,26.3552,527967.50548436,0
+RHI.US,D,20050819,000000,26.6838,26.7124,26.2892,26.3719,568597.58575942,0
+RHI.US,D,20050822,000000,26.4093,26.8178,26.2981,26.553,726614.63040033,0
+RHI.US,D,20050823,000000,26.4575,26.5313,25.9418,25.9418,1143347.5494433,0
+RHI.US,D,20050824,000000,25.9772,26.7931,25.8749,25.9693,982445.84734119,0
+RHI.US,D,20050825,000000,25.9348,26.5461,25.9348,26.4575,941941.76126311,0
+RHI.US,D,20050826,000000,26.4004,26.5126,26.1082,26.2656,819165.49673023,0
+RHI.US,D,20050829,000000,26.2745,26.3069,26.0402,26.2026,665544.02383189,0
+RHI.US,D,20050830,000000,26.2095,26.364,26.0402,26.2026,755708.11299506,0
+RHI.US,D,20050831,000000,26.2026,26.8728,26.177,26.8561,1398295.7909232,0
+RHI.US,D,20050901,000000,26.8482,26.9979,26.5392,26.801,1090550.900503,0
+RHI.US,D,20050902,000000,26.8896,27.0323,26.5461,26.6504,456238.19628543,0
+RHI.US,D,20050906,000000,26.6838,27.5243,26.6337,27.5066,764484.0152467,0
+RHI.US,D,20050907,000000,27.3826,27.5667,27.1267,27.295,926515.60079255,0
+RHI.US,D,20050908,000000,27.2546,27.3157,26.9979,27.1336,835091.56965972,0
+RHI.US,D,20050909,000000,27.1109,27.7025,26.9821,27.6011,457239.03728554,0
+RHI.US,D,20050912,000000,27.7124,28.3953,27.6592,28.0696,1404698.1250771,0
+RHI.US,D,20050913,000000,28.1483,28.4259,27.7517,28.1189,1134314.5783866,0
+RHI.US,D,20050914,000000,28.0843,28.1483,27.8265,27.8776,1250318.6548325,0
+RHI.US,D,20050915,000000,27.9583,28.0528,27.1661,27.3403,837604.34102342,0
+RHI.US,D,20050916,000000,27.5243,28.2211,27.358,28.1788,1907333.6843956,0
+RHI.US,D,20050919,000000,28.0843,28.0843,27.1109,27.4103,939433.05422835,0
+RHI.US,D,20050920,000000,27.4919,27.8531,27.0982,27.1267,835219.59602115,0
+RHI.US,D,20050921,000000,27.0156,27.6011,26.8807,27.3669,1132312.8963863,0
+RHI.US,D,20050922,000000,27.3669,27.5735,27.0894,27.5667,1369206.3726574,0
+RHI.US,D,20050923,000000,27.6375,28.1936,27.3738,28.1326,942316.69560731,0
+RHI.US,D,20050926,000000,28.3314,28.6749,28.1189,28.2349,1005395.0806693,0
+RHI.US,D,20050927,000000,28.3224,28.6345,28.164,28.4671,817285.74459807,0
+RHI.US,D,20050928,000000,28.5637,29.0823,28.5637,28.729,1274147.8153749,0
+RHI.US,D,20050929,000000,28.3067,28.3953,27.7724,28.1857,992602.60534829,0
+RHI.US,D,20050930,000000,28.1936,28.7054,27.9583,28.3786,537751.36131172,0
+RHI.US,D,20051003,000000,28.3628,29.1049,28.3628,28.5322,722856.14221824,0
+RHI.US,D,20051004,000000,28.4445,28.4888,27.7359,27.7359,1036369.3314786,0
+RHI.US,D,20051005,000000,27.668,27.7517,27.1426,27.1593,743168.64215017,0
+RHI.US,D,20051006,000000,27.1917,27.4013,26.8255,27.1426,666918.78309395,0
+RHI.US,D,20051007,000000,27.3915,27.6307,27.3403,27.5923,767369.68879012,0
+RHI.US,D,20051010,000000,27.6148,27.7802,27.175,27.2162,536497.51583545,0
+RHI.US,D,20051011,000000,27.1828,27.3157,26.8088,26.8974,844499.47506065,0
+RHI.US,D,20051012,000000,26.9358,27.2626,26.3385,26.6003,1115001.9033724,0
+RHI.US,D,20051013,000000,26.5923,26.7675,26.2399,26.4172,1263612.0586947,0
+RHI.US,D,20051014,000000,26.5746,27.301,26.5609,27.2252,1200278.6369921,0
+RHI.US,D,20051017,000000,27.1828,27.301,26.7675,26.8255,1235143.4666736,0
+RHI.US,D,20051018,000000,26.8413,26.9289,26.3069,26.3069,1555313.0106462,0
+RHI.US,D,20051019,000000,26.3069,26.4417,25.5009,26.4417,1786815.1545857,0
+RHI.US,D,20051020,000000,26.6406,26.8325,25.7233,25.8433,1369206.3726574,0
+RHI.US,D,20051021,000000,28.8333,30.3351,27.8776,29.782,6305640.7203322,0
+RHI.US,D,20051024,000000,29.4878,30.036,29.3933,29.9031,1952354.256002,0
+RHI.US,D,20051025,000000,29.9276,29.9366,28.9475,29.5035,1836601.1518677,0
+RHI.US,D,20051026,000000,29.5035,29.5035,29.1994,29.351,1127165.423791,0
+RHI.US,D,20051027,000000,29.2171,29.3047,28.5951,28.6591,746307.32016978,0
+RHI.US,D,20051028,000000,29.0233,29.3333,28.7142,29.2093,778159.46602874,0
+RHI.US,D,20051031,000000,29.3755,29.5035,29.2417,29.408,1139706.9268003,0
+RHI.US,D,20051101,000000,29.1443,29.6699,29.1443,29.599,905571.09771131,0
+RHI.US,D,20051102,000000,29.6148,30.2437,29.5684,30.0763,735900.60593322,0
+RHI.US,D,20051103,000000,30.1521,30.5222,29.9031,30.5083,1074877.8320498,0
+RHI.US,D,20051104,000000,30.2997,30.6609,29.8627,30.093,635943.51620258,0
+RHI.US,D,20051107,000000,30.093,30.5881,29.6619,30.1097,1552925.2173973,0
+RHI.US,D,20051108,000000,29.1049,29.4711,28.8894,29.0587,1412472.1702464,0
+RHI.US,D,20051109,000000,28.9849,28.9907,28.411,28.788,1386386.2910631,0
+RHI.US,D,20051110,000000,28.7142,29.6542,28.666,29.4395,668797.51914388,0
+RHI.US,D,20051111,000000,29.5292,29.975,29.2968,29.7672,957613.81363418,0
+RHI.US,D,20051114,000000,29.6619,29.7053,29.1344,29.3047,889893.96492905,0
+RHI.US,D,20051115,000000,29.3047,29.3047,28.9986,29.1128,785683.55496856,0
+RHI.US,D,20051116,000000,29.159,29.975,29.159,29.7288,1183480.7655061,0
+RHI.US,D,20051117,000000,29.8136,30.3519,29.7899,30.0212,765613.89869045,0
+RHI.US,D,20051118,000000,30.3519,30.3519,29.4621,29.9276,696518.27464103,0
+RHI.US,D,20051121,000000,29.9887,30.0537,29.6295,30.0054,418234.68858423,0
+RHI.US,D,20051122,000000,29.9799,30.5222,29.7515,30.5222,977433.51368284,0
+RHI.US,D,20051123,000000,29.8627,31.0171,29.8627,30.7397,1057315.8667241,0
+RHI.US,D,20051125,000000,30.835,30.8971,30.5478,30.8577,175195.94696442,0
+RHI.US,D,20051128,000000,30.9148,31.0329,30.5309,30.6913,715954.91168761,0
+RHI.US,D,20051129,000000,30.8203,31.0024,30.652,30.652,495611.38283753,0
+RHI.US,D,20051130,000000,30.6195,30.9395,30.468,30.5083,955613.14771622,0
+RHI.US,D,20051201,000000,30.8106,31.2829,30.595,31.1718,875223.76964031,0
+RHI.US,D,20051202,000000,31.0251,31.0989,30.6195,30.8744,831333.08147763,0
+RHI.US,D,20051205,000000,30.716,30.8106,30.6294,30.6836,807882.91960831,0
+RHI.US,D,20051206,000000,30.8814,31.0171,30.778,30.8577,1039005.0487924,0
+RHI.US,D,20051207,000000,30.8577,30.8677,29.966,30.1029,889893.96492905,0
+RHI.US,D,20051208,000000,30.2348,30.595,30.1344,30.2505,589045.22462844,0
+RHI.US,D,20051209,000000,30.2908,30.778,30.1097,30.716,495360.41052582,0
+RHI.US,D,20051212,000000,30.9069,31.2032,30.8814,31.0989,634938.61087355,0
+RHI.US,D,20051213,000000,31.0989,31.3626,30.9226,31.0486,597444.16037138,0
+RHI.US,D,20051214,000000,31.2111,31.6973,31.1943,31.3282,574494.92704325,0
+RHI.US,D,20051215,000000,31.3882,31.4817,31.0989,31.3193,405067.27891899,0
+RHI.US,D,20051216,000000,31.4965,31.7809,31.2032,31.2032,1096194.2212285,0
+RHI.US,D,20051219,000000,31.2504,31.2504,30.7249,30.7859,356657.05698124,0
+RHI.US,D,20051220,000000,30.9395,31.0989,30.8106,30.9326,349643.04132268,0
+RHI.US,D,20051221,000000,31.0329,31.3371,30.7859,30.8509,534616.74762105,0
+RHI.US,D,20051222,000000,30.8509,30.8509,29.3117,29.9976,2213703.8155536,0
+RHI.US,D,20051223,000000,30.2574,30.652,30.2574,30.4848,610860.51018388,0
+RHI.US,D,20051227,000000,30.4611,30.6117,30.0212,30.282,748438.04461364,0
+RHI.US,D,20051228,000000,30.2437,30.5083,30.1845,30.3676,512544.39326051,0
+RHI.US,D,20051229,000000,30.3351,30.652,30.2437,30.3431,614495.03633347,0
+RHI.US,D,20051230,000000,30.2908,30.3755,29.9031,30.2111,615003.07745028,0
+RHI.US,D,20060103,000000,30.1344,30.1845,29.4238,29.8884,767121.76472512,0
+RHI.US,D,20060104,000000,30.0851,30.0851,29.6295,29.8293,695386.35903279,0
+RHI.US,D,20060105,000000,29.8962,30.1344,29.7131,29.9366,853651.32773869,0
+RHI.US,D,20060106,000000,30.1264,30.5655,29.8627,30.4848,676450.65052738,0
+RHI.US,D,20060109,000000,30.5309,30.9944,30.5132,30.7249,429020.40149393,0
+RHI.US,D,20060110,000000,30.7327,31.5546,30.6836,31.5368,738777.13473655,0
+RHI.US,D,20060111,000000,31.7219,31.7464,31.4562,31.5368,1158019.7768965,0
+RHI.US,D,20060112,000000,31.5772,31.6756,31.2898,31.5604,531226.08120752,0
+RHI.US,D,20060113,000000,31.4817,31.7396,31.4256,31.4423,489341.13937396,0
+RHI.US,D,20060117,000000,30.7249,30.7327,29.5507,29.9513,1809761.3396671,0
+RHI.US,D,20060118,000000,29.9513,30.3588,29.9276,30.1845,716703.76429376,0
+RHI.US,D,20060119,000000,30.2052,30.845,30.16,30.3981,991099.81972479,0
+RHI.US,D,20060120,000000,30.3981,30.3981,29.1994,29.351,948584.9069064,0
+RHI.US,D,20060123,000000,29.3933,29.7131,29.0666,29.168,970029.32244657,0
+RHI.US,D,20060124,000000,29.3194,30.036,29.1837,29.846,1078386.3640024,0
+RHI.US,D,20060125,000000,29.9109,30.3351,29.3047,30.2505,1873595.689911,0
+RHI.US,D,20060126,000000,30.7003,30.7938,29.8804,30.5881,2020948.9515102,0
+RHI.US,D,20060127,000000,28.9052,29.7899,28.6198,28.8254,4536763.4814986,0
+RHI.US,D,20060130,000000,29.7131,30.0438,29.1837,29.4957,2376984.1661646,0
+RHI.US,D,20060131,000000,29.4957,29.5852,28.9209,29.1256,2070366.1109414,0
+RHI.US,D,20060201,000000,29.1443,29.8293,29.1443,29.6442,1606980.792225,0
+RHI.US,D,20060202,000000,29.6442,29.6619,29.1837,29.4711,865065.99555099,0
+RHI.US,D,20060203,000000,29.4238,29.4238,28.8707,28.9632,593307.6895984,0
+RHI.US,D,20060206,000000,28.7054,29.0153,28.5882,28.7458,1021451.2121247,0
+RHI.US,D,20060207,000000,28.9475,29.2093,28.666,28.7054,827190.51421122,0
+RHI.US,D,20060208,000000,28.6275,29.168,28.1089,29.096,1020070.3563693,0
+RHI.US,D,20060209,000000,29.1531,29.3668,28.85,28.9052,689990.96237237,0
+RHI.US,D,20060210,000000,28.7792,28.8795,28.4978,28.666,1044650.4016824,0
+RHI.US,D,20060213,000000,28.666,28.9209,28.4671,28.8333,1044400.4454528,0
+RHI.US,D,20060214,000000,28.8707,29.227,28.6975,29.1531,778660.3945699,0
+RHI.US,D,20060215,000000,29.2575,29.4573,28.9632,29.4238,923000.97234653,0
+RHI.US,D,20060216,000000,29.5035,29.6088,29.0153,29.351,721473.25429831,0
+RHI.US,D,20060217,000000,29.4621,29.846,29.4395,29.7053,809630.5810501,0
+RHI.US,D,20060221,000000,28.3067,29.0233,28.3067,28.4819,1919373.2427815,0
+RHI.US,D,20060222,000000,28.5459,29.5035,28.5459,29.4012,2269258.1116758,0
+RHI.US,D,20060223,000000,29.3333,29.4573,28.8638,29.0754,986962.33286957,0
+RHI.US,D,20060224,000000,29.2338,29.4327,29.1049,29.2496,404188.36778692,0
+RHI.US,D,20060227,000000,29.3333,29.7053,29.3333,29.5292,565216.06408599,0
+RHI.US,D,20060228,000000,29.4238,29.5124,28.6424,28.6424,1375350.621924,0
+RHI.US,D,20060301,000000,28.6424,29.6235,28.3786,29.6235,1544276.3254248,0
+RHI.US,D,20060302,000000,29.351,29.408,28.9986,29.159,784300.66704863,0
+RHI.US,D,20060303,000000,28.8638,29.3117,28.8028,29.0587,783423.78808103,0
+RHI.US,D,20060306,000000,28.9632,29.1443,28.7054,28.788,1221474.112385,0
+RHI.US,D,20060307,000000,28.7368,28.7368,28.0696,28.2831,1492108.6313872,0
+RHI.US,D,20060308,000000,28.292,28.5794,28.164,28.5547,842238.69209088,0
+RHI.US,D,20060309,000000,28.6108,28.9052,28.4259,28.5637,606851.04969008,0
+RHI.US,D,20060310,000000,28.5715,29.1207,28.4032,28.8638,470907.37549195,0
+RHI.US,D,20060313,000000,28.9052,29.3117,28.8176,29.2644,787939.25752716,0
+RHI.US,D,20060314,000000,29.227,30.1698,29.1837,29.9799,947835.038218,0
+RHI.US,D,20060315,000000,30.0851,30.5566,30.036,30.5222,719468.5240514,0
+RHI.US,D,20060316,000000,30.6836,30.8577,30.3351,30.3351,809006.70655868,0
+RHI.US,D,20060317,000000,30.3351,30.7327,30.0694,30.595,880616.11805404,0
+RHI.US,D,20060320,000000,30.6609,30.8106,30.5005,30.5792,617885.702747,0
+RHI.US,D,20060321,000000,30.7938,30.8283,30.1029,30.1521,855283.15580585,0
+RHI.US,D,20060322,000000,30.22,31.0585,30.22,30.9944,713319.19437364,0
+RHI.US,D,20060323,000000,31.0989,31.4502,31.0743,31.4089,1142720.6267051,0
+RHI.US,D,20060324,000000,31.464,31.4965,31.1471,31.3882,531477.05351922,0
+RHI.US,D,20060327,000000,31.3548,31.3548,30.9867,31.0585,883872.66161273,0
+RHI.US,D,20060328,000000,31.0989,31.2268,30.845,31.1401,1235520.4331823,0
+RHI.US,D,20060329,000000,31.1401,31.4729,31.0024,31.3105,902309.47374144,0
+RHI.US,D,20060330,000000,30.6195,30.8016,29.9976,30.5792,2453738.0020086,0
+RHI.US,D,20060331,000000,30.6195,30.9807,30.468,30.7859,1112995.1409611,0
+RHI.US,D,20060403,000000,30.7859,31.2268,30.7327,30.8106,689494.09816013,0
+RHI.US,D,20060404,000000,30.8744,31.403,30.5713,31.1785,1166921.6733451,0
+RHI.US,D,20060405,000000,31.2416,31.2898,30.8106,30.9493,1003517.3607016,0
+RHI.US,D,20060406,000000,30.9749,31.0171,30.7702,30.9226,699905.89280785,0
+RHI.US,D,20060407,000000,31.0989,31.2968,30.8677,31.0251,946456.214627,0
+RHI.US,D,20060410,000000,31.0822,31.0989,30.4522,30.5478,821171.24305936,0
+RHI.US,D,20060411,000000,30.5005,30.5005,30.0054,30.3431,1150115.6732013,0
+RHI.US,D,20060412,000000,30.3824,30.6117,30.1757,30.3588,491223.93975284,0
+RHI.US,D,20060413,000000,30.5005,30.8892,30.3882,30.8106,924884.78880762,0
+RHI.US,D,20060417,000000,30.7249,30.835,30.3588,30.3981,552923.50122387,0
+RHI.US,D,20060418,000000,31.4562,32.7877,31.0989,32.2778,3314412.490146,0
+RHI.US,D,20060419,000000,32.2366,33.4441,32.2366,33.4264,1860176.2918518,0
+RHI.US,D,20060420,000000,33.4087,33.4176,32.2247,32.7818,2064969.6981988,0
+RHI.US,D,20060421,000000,34.2699,34.4451,33.3703,33.7068,3178719.7882596,0
+RHI.US,D,20060424,000000,33.509,33.9608,33.2178,33.8969,1633819.5883433,0
+RHI.US,D,20060425,000000,33.6085,33.7305,33.1095,33.2523,1296343.1156858,0
+RHI.US,D,20060426,000000,33.3241,34.1911,33.3241,33.8241,1398551.843646,0
+RHI.US,D,20060427,000000,33.6163,34.073,33.1794,33.6508,1271764.0864549,0
+RHI.US,D,20060428,000000,33.6085,33.763,33.3083,33.7068,640960.93027211,0
+RHI.US,D,20060501,000000,33.7699,34.0878,33.1322,33.2591,1182849.7784391,0
+RHI.US,D,20060502,000000,33.3162,33.4176,32.9137,33.1715,889144.09624066,0
+RHI.US,D,20060503,000000,33.1715,33.4511,33.0918,33.1794,582773.96508264,0
+RHI.US,D,20060504,000000,33.3409,33.8802,33.3241,33.8093,794836.42372885,0
+RHI.US,D,20060505,000000,33.8181,34.4451,33.8181,34.1213,1697399.9180287,0
+RHI.US,D,20060508,000000,34.263,34.3703,33.8969,34.257,935793.44766758,0
+RHI.US,D,20060509,000000,33.9697,35.0366,33.9697,35.007,1042140.6785653,0
+RHI.US,D,20060510,000000,34.6881,34.9273,34.5347,34.7502,1016809.7484816,0
+RHI.US,D,20060511,000000,34.8446,34.9912,34.4067,34.5347,1173567.8672352,0
+RHI.US,D,20060512,000000,34.5434,34.9273,34.5208,34.6547,2064595.7799368,0
+RHI.US,D,20060515,000000,34.6547,34.7452,33.8802,34.4067,2133690.3879041,0
+RHI.US,D,20060516,000000,34.5021,34.7275,34.2,34.2256,942191.71749257,0
+RHI.US,D,20060517,000000,33.8408,34.1282,33.3319,33.3536,1105223.1279564,0
+RHI.US,D,20060518,000000,33.3083,33.5524,32.7316,32.7395,965145.01514965,0
+RHI.US,D,20060519,000000,32.8468,33.202,32.3891,33.0751,1383879.6161928,0
+RHI.US,D,20060522,000000,33.0751,33.2109,32.2937,32.5564,1463010.0683813,0
+RHI.US,D,20060523,000000,32.774,33.3624,32.7651,32.9816,1511794.2085811,0
+RHI.US,D,20060524,000000,32.9816,33.1164,32.6293,33.0445,1105725.0725797,0
+RHI.US,D,20060525,000000,33.3999,33.4087,32.8911,33.0131,1224232.7756493,0
+RHI.US,D,20060526,000000,33.0131,33.2926,32.9225,33.2109,1158396.7434052,0
+RHI.US,D,20060530,000000,33.0298,33.0298,32.2778,32.2937,875476.77411648,0
+RHI.US,D,20060531,000000,32.3114,32.7395,32.1668,32.7247,1380491.998026,0
+RHI.US,D,20060601,000000,32.7247,33.4845,32.6293,33.4678,749563.86372847,0
+RHI.US,D,20060602,000000,33.4923,33.4923,32.8841,33.0829,729124.35351733,0
+RHI.US,D,20060605,000000,32.831,32.831,32.2247,32.3114,973290.94641644,0
+RHI.US,D,20060606,000000,32.3339,32.5121,31.9522,32.0949,1129427.222843,0
+RHI.US,D,20060607,000000,32.1017,32.5347,31.9905,31.9905,840986.87877907,0
+RHI.US,D,20060608,000000,31.8045,31.8045,29.9366,30.8577,2835104.1467466,0
+RHI.US,D,20060609,000000,31.0171,32.3272,30.9749,31.8291,1997750.7780349,0
+RHI.US,D,20060612,000000,31.9078,31.9295,30.6836,30.7859,2127799.1431136,0
+RHI.US,D,20060613,000000,30.7859,31.0743,30.1442,30.1521,1745054.1747846,0
+RHI.US,D,20060614,000000,29.9799,31.1718,29.8539,31.0114,1877609.2147337,0
+RHI.US,D,20060615,000000,31.1057,32.4866,31.1057,32.2631,2391283.491438,0
+RHI.US,D,20060616,000000,32.2778,32.3339,31.8724,32.0949,981569.98445584,0
+RHI.US,D,20060619,000000,32.1017,32.4137,31.9295,31.9295,1325684.5223454,0
+RHI.US,D,20060620,000000,31.8813,32.0318,31.6569,31.8901,1015054.9744642,0
+RHI.US,D,20060621,000000,31.773,32.5564,31.5604,32.4137,1279912.0498861,0
+RHI.US,D,20060622,000000,32.4137,32.4806,32.2631,32.3409,1270385.262864,0
+RHI.US,D,20060623,000000,32.2012,32.8841,31.9364,32.4944,860675.5042196,0
+RHI.US,D,20060626,000000,32.527,32.581,32.0398,32.3339,1403318.2854039,0
+RHI.US,D,20060627,000000,32.4531,32.8231,31.8557,32.0869,1182723.7842421,0
+RHI.US,D,20060628,000000,32.0869,32.2778,31.8724,32.15,740159.00657425,0
+RHI.US,D,20060629,000000,32.3497,33.1322,32.3339,33.1322,713071.27030865,0
+RHI.US,D,20060630,000000,33.1322,33.5003,32.9392,33.4923,1531230.8456276,0
+RHI.US,D,20060703,000000,33.3319,33.4087,33.1794,33.3467,251317.77965921,0
+RHI.US,D,20060705,000000,33.2926,33.2926,32.3823,32.708,824682.8232587,0
+RHI.US,D,20060706,000000,33.0445,33.2758,32.831,32.9314,498372.07826623,0
+RHI.US,D,20060707,000000,32.6213,32.7011,31.7976,31.8478,1196515.0683988,0
+RHI.US,D,20060710,000000,31.8724,32.2937,31.4335,31.5466,1083654.7503837,0
+RHI.US,D,20060711,000000,31.3882,32.0869,31.2416,32.0791,1394034.3420355,0
+RHI.US,D,20060712,000000,32.1668,32.3675,31.3803,31.3951,1688996.9179568,0
+RHI.US,D,20060713,000000,31.3951,31.403,29.0587,29.159,4785699.5644022,0
+RHI.US,D,20060714,000000,29.159,29.6375,28.164,28.299,4141478.0262424,0
+RHI.US,D,20060717,000000,27.9101,28.419,27.9101,28.0617,1964388.7339767,0
+RHI.US,D,20060718,000000,28.0617,28.4259,27.5323,28.299,2532867.4381149,0
+RHI.US,D,20060719,000000,28.4445,28.7792,28.1483,28.6345,1478310.2346549,0
+RHI.US,D,20060720,000000,28.4671,28.5135,26.3926,26.4004,3233893.0535442,0
+RHI.US,D,20060721,000000,26.4093,26.4093,25.1023,25.9645,4253340.5515042,0
+RHI.US,D,20060724,000000,26.0766,26.8413,26.0668,26.6996,4155645.2608256,0
+RHI.US,D,20060725,000000,26.7587,27.7959,26.5834,27.7124,2865826.4091618,0
+RHI.US,D,20060726,000000,26.7124,26.9221,24.3691,25.5649,5664181.9097657,0
+RHI.US,D,20060727,000000,25.742,26.0766,25.3326,25.4606,2085160.2682627,0
+RHI.US,D,20060728,000000,25.6829,26.2312,25.6436,25.9181,2109362.3309849,0
+RHI.US,D,20060731,000000,25.7941,26.1169,25.614,25.8021,1555182.9521203,0
+RHI.US,D,20060801,000000,25.7577,25.7647,24.998,25.6514,2062088.0889844,0
+RHI.US,D,20060802,000000,25.8523,26.4496,25.7705,25.9104,2629430.8131852,0
+RHI.US,D,20060803,000000,25.5078,26.7272,25.492,26.5224,1592681.4669514,0
+RHI.US,D,20060804,000000,26.7124,26.7124,25.9004,26.0254,2297854.7300582,0
+RHI.US,D,20060807,000000,25.9271,25.9271,25.4399,25.4763,1615635.7806907,0
+RHI.US,D,20060808,000000,25.5886,26.2656,25.3956,25.6514,2430411.8021717,0
+RHI.US,D,20060809,000000,25.9555,26.1082,25.1958,25.2391,2174074.5762786,0
+RHI.US,D,20060810,000000,25.2391,25.8917,25.0855,25.7784,1548789.7627064,0
+RHI.US,D,20060811,000000,25.6771,25.6771,25.1102,25.1652,2327572.0871444,0
+RHI.US,D,20060814,000000,25.12,25.7784,25.12,25.1732,1168933.5161677,0
+RHI.US,D,20060815,000000,25.0777,25.6072,25.0294,25.5727,1980568.8274646,0
+RHI.US,D,20060816,000000,25.6771,26.0087,25.4536,25.8837,1827819.1531227,0
+RHI.US,D,20060817,000000,25.8917,26.2558,25.6996,26.1721,1609236.4947836,0
+RHI.US,D,20060818,000000,26.2026,26.2892,25.6692,26.1573,1606227.8752898,0
+RHI.US,D,20060821,000000,26.1573,26.2155,25.6604,25.7577,969149.39523228,0
+RHI.US,D,20060822,000000,25.7941,25.9348,25.2302,25.2706,1482701.7420685,0
+RHI.US,D,20060823,000000,25.2864,25.5806,24.7017,24.7667,1008907.6769509,0
+RHI.US,D,20060824,000000,24.8002,24.9921,24.1054,24.1231,2411725.0338136,0
+RHI.US,D,20060825,000000,24.1231,24.5758,24.1231,24.313,2013930.8715227,0
+RHI.US,D,20060828,000000,24.3287,24.7273,24.2972,24.4567,1653759.1860955,0
+RHI.US,D,20060829,000000,24.4646,24.6869,24.2884,24.4803,1902942.1769819,0
+RHI.US,D,20060830,000000,24.4005,24.869,24.2727,24.8444,1101334.5812484,0
+RHI.US,D,20060831,000000,24.9753,25.0777,24.6171,24.6712,681345.11864664,0
+RHI.US,D,20060901,000000,24.8533,25.2302,24.8444,25.1889,1278788.2629358,0
+RHI.US,D,20060905,000000,26.2312,26.2312,25.0048,25.0048,2592309.2648628,0
+RHI.US,D,20060906,000000,24.7844,24.869,24.3444,24.3928,1200028.6807626,0
+RHI.US,D,20060907,000000,24.3928,24.4567,24.068,24.0817,1804749.0060088,0
+RHI.US,D,20060908,000000,24.0984,24.5758,23.9459,24.2558,1801986.2784156,0
+RHI.US,D,20060911,000000,24.0158,24.1516,23.8907,23.9617,2339238.7433507,0
+RHI.US,D,20060912,000000,23.9853,25.0294,23.8504,24.9044,2934294.0943909,0
+RHI.US,D,20060913,000000,24.9823,25.5727,24.5856,25.5078,2048540.6645637,0
+RHI.US,D,20060914,000000,25.4606,25.4606,25.12,25.4399,1576377.411431,0
+RHI.US,D,20060915,000000,25.7076,26.1169,25.4763,25.5235,1933666.4715616,0
+RHI.US,D,20060918,000000,25.5973,26.3385,25.5482,25.9693,2664919.5173583,0
+RHI.US,D,20060919,000000,26.0579,26.2558,25.6771,25.6771,2189500.7367491,0
+RHI.US,D,20060920,000000,26.0334,26.5746,26.0334,26.2981,2311773.0244942,0
+RHI.US,D,20060921,000000,26.2242,26.3148,25.6692,25.9271,1840995.7075281,0
+RHI.US,D,20060922,000000,25.7941,25.8917,25.3473,25.5235,1344878.3157381,0
+RHI.US,D,20060925,000000,25.7233,25.9348,25.4674,25.6771,1572867.8633962,0
+RHI.US,D,20060926,000000,25.6928,25.9772,25.62,25.8365,1944953.1130124,0
+RHI.US,D,20060927,000000,25.8365,26.2242,25.8365,26.0924,1135193.4895187,0
+RHI.US,D,20060928,000000,27.7871,27.9013,27.0067,27.427,3093820.0211486,0
+RHI.US,D,20060929,000000,27.7871,27.9358,27.0648,27.0894,1549167.7452974,0
+RHI.US,D,20061002,000000,27.0982,27.1828,26.735,26.9605,1310138.4641713,0
+RHI.US,D,20061003,000000,26.9289,26.9289,26.4575,26.609,2049799.5904512,0
+RHI.US,D,20061004,000000,26.617,27.5155,26.5923,27.4683,1693382.328877,0
+RHI.US,D,20061005,000000,27.4328,27.6759,27.2321,27.6238,1365821.8027372,0
+RHI.US,D,20061006,000000,27.5007,27.5735,26.9899,27.1661,1277153.3866219,0
+RHI.US,D,20061009,000000,27.175,27.4574,26.9605,27.4328,758845.77493243,0
+RHI.US,D,20061010,000000,27.2872,27.3324,26.8974,27.1267,1375350.621924,0
+RHI.US,D,20061011,000000,27.2085,27.418,26.9662,27.2703,1193008.5686106,0
+RHI.US,D,20061012,000000,27.4683,28.0696,27.3157,28.0106,1486460.2302506,0
+RHI.US,D,20061013,000000,27.9771,28.3067,27.8186,28.0184,926764.54093979,0
+RHI.US,D,20061016,000000,28.0371,28.7722,28.0273,28.7458,2151880.29205,0
+RHI.US,D,20061017,000000,28.8707,29.3755,28.8707,29.0587,2245679.9234451,0
+RHI.US,D,20061018,000000,29.1207,29.351,28.7368,29.033,1607104.7542574,0
+RHI.US,D,20061019,000000,29.0153,29.0754,28.7458,28.8795,1322178.0225573,0
+RHI.US,D,20061020,000000,29.0233,29.0666,27.7802,28.1189,2720726.8179567,0
+RHI.US,D,20061023,000000,27.9013,29.4238,27.9013,29.3274,1685989.3145454,0
+RHI.US,D,20061024,000000,29.6295,29.7515,28.6275,29.2575,1620149.2179723,0
+RHI.US,D,20061025,000000,29.2575,30.1187,29.2575,29.8627,1413349.049214,0
+RHI.US,D,20061026,000000,29.9276,30.0851,29.4012,29.8716,899802.79887115,0
+RHI.US,D,20061027,000000,29.6088,29.8136,29.2171,29.2742,723730.98902136,0
+RHI.US,D,20061030,000000,29.3333,29.9031,29.2496,29.8046,1181720.9110775,0
+RHI.US,D,20061031,000000,29.722,29.9109,29.0587,29.1443,1418615.4034308,0
+RHI.US,D,20061101,000000,29.3421,29.5507,28.6198,28.6198,1640966.7107744,0
+RHI.US,D,20061102,000000,28.5951,29.2338,28.5951,29.033,1518440.402471,0
+RHI.US,D,20061103,000000,29.1049,29.3274,28.7722,29.0587,1737277.0813686,0
+RHI.US,D,20061106,000000,29.1049,29.2496,28.8638,29.1344,935424.60981678,0
+RHI.US,D,20061107,000000,29.0823,29.8223,29.0823,29.7288,1163160.1369164,0
+RHI.US,D,20061108,000000,29.3421,29.9031,29.2644,29.7447,1144595.2984262,0
+RHI.US,D,20061109,000000,29.7742,29.9199,29.3755,29.4621,1037124.2805781,0
+RHI.US,D,20061110,000000,29.5429,29.6375,29.289,29.4957,736394.42189875,0
+RHI.US,D,20061113,000000,29.4957,29.8539,29.3933,29.722,1778913.083055,0
+RHI.US,D,20061114,000000,29.7053,29.9887,29.289,29.9583,1751699.3525924,0
+RHI.US,D,20061115,000000,29.9583,30.8016,29.9199,30.778,1181091.956175,0
+RHI.US,D,20061116,000000,30.8892,30.8971,30.2908,30.6452,1163035.1588016,0
+RHI.US,D,20061117,000000,30.4926,30.9944,30.4926,30.9749,1090170.8857477,0
+RHI.US,D,20061120,000000,30.7397,30.9395,30.4768,30.8509,1324185.8010509,0
+RHI.US,D,20061121,000000,30.8577,31.0822,30.7622,30.9867,926764.54093979,0
+RHI.US,D,20061122,000000,30.9749,31.4965,30.8744,31.3282,1075627.7007382,0
+RHI.US,D,20061124,000000,31.1401,31.2268,30.7091,31.1137,327314.63423927,0
+RHI.US,D,20061127,000000,30.9148,30.9807,30.1264,30.1757,1474422.7040291,0
+RHI.US,D,20061128,000000,30.1698,30.4208,29.8372,30.2662,1741541.5785031,0
+RHI.US,D,20061129,000000,30.282,30.6294,30.2052,30.5478,770631.31275998,0
+RHI.US,D,20061130,000000,30.652,31.1057,30.4522,30.7702,1788692.8745534,0
+RHI.US,D,20061201,000000,30.845,30.9944,29.7899,30.0694,1280040.0762476,0
+RHI.US,D,20061204,000000,30.1264,30.7249,30.1029,30.6195,972793.06612197,0
+RHI.US,D,20061205,000000,30.5389,30.5389,29.3194,30.0763,1970284.0430961,0
+RHI.US,D,20061206,000000,30.0133,30.3676,29.7742,30.22,1169052.3977889,0
+RHI.US,D,20061207,000000,30.2662,30.5792,30.1442,30.2997,1210942.4200337,0
+RHI.US,D,20061208,000000,30.22,30.3431,29.7585,29.8716,1348012.929429,0
+RHI.US,D,20061211,000000,29.8716,30.2437,29.6542,30.1974,930028.19707412,0
+RHI.US,D,20061212,000000,30.0537,30.2437,29.7053,29.7672,803739.33625968,0
+RHI.US,D,20061213,000000,29.8716,30.16,29.8293,29.9513,1168049.5246244,0
+RHI.US,D,20061214,000000,30.0851,30.5792,29.9799,30.2662,670806.31371972,0
+RHI.US,D,20061215,000000,30.22,30.2662,29.6442,29.9199,1226368.5805042,0
+RHI.US,D,20061218,000000,29.9031,29.9199,29.4573,29.534,785430.5504924,0
+RHI.US,D,20061219,000000,29.4238,29.8136,29.1925,29.6866,730252.20479663,0
+RHI.US,D,20061220,000000,29.8293,30.036,29.5764,29.5852,859673.64713726,0
+RHI.US,D,20061221,000000,29.6619,30.0212,29.6375,29.7585,639455.09640192,0
+RHI.US,D,20061222,000000,29.7585,29.9583,29.5292,29.6375,626786.58311335,0
+RHI.US,D,20061226,000000,29.534,29.8372,29.534,29.7585,553424.42976504,0
+RHI.US,D,20061227,000000,29.8962,30.036,29.6866,29.8136,519438.5112155,0
+RHI.US,D,20061228,000000,29.6964,29.8884,29.534,29.8046,630924.06996859,0
+RHI.US,D,20061229,000000,29.7288,29.8962,29.5429,29.599,916985.7655236,0
+RHI.US,D,20070103,000000,29.6699,30.966,29.6088,30.8814,1692508.4981561,0
+RHI.US,D,20070104,000000,30.8016,31.0645,30.5083,30.9944,1339107.9847336,0
+RHI.US,D,20070105,000000,30.9944,30.9944,30.4926,30.6195,1148862.8438073,0
+RHI.US,D,20070108,000000,30.5655,30.7485,30.2298,30.6836,919245.53241113,0
+RHI.US,D,20070109,000000,30.6913,30.6913,29.9513,30.1924,1105725.0725797,0
+RHI.US,D,20070110,000000,30.1924,30.5083,29.9109,30.4119,696134.19555672,0
+RHI.US,D,20070111,000000,30.5005,31.0743,30.4848,31.0408,761605.4542789,0
+RHI.US,D,20070112,000000,31.0171,31.0171,30.6766,30.835,544395.52303724,0
+RHI.US,D,20070116,000000,30.7249,30.9395,30.3588,30.3882,1018191.6203192,0
+RHI.US,D,20070117,000000,30.3882,30.7938,30.1521,30.4119,1217709.5277095,0
+RHI.US,D,20070118,000000,30.4119,30.4119,29.6442,29.6866,964014.11562364,0
+RHI.US,D,20070119,000000,29.7447,29.7899,29.5212,29.6619,1434920.4750334,0
+RHI.US,D,20070122,000000,29.6619,30.5005,29.599,30.4286,2158150.5355136,0
+RHI.US,D,20070123,000000,31.6569,32.6784,31.3282,32.3015,2944204.9604974,0
+RHI.US,D,20070124,000000,32.2937,33.0131,32.1755,32.8468,2050923.3774016,0
+RHI.US,D,20070125,000000,32.0949,32.6607,31.9452,32.2543,1233262.6984592,0
+RHI.US,D,20070126,000000,32.2631,32.831,31.0822,31.7061,1868075.3151359,0
+RHI.US,D,20070129,000000,31.6402,32.3339,31.5693,31.9984,1412472.1702464,0
+RHI.US,D,20070130,000000,31.5368,31.96,31.2189,31.8557,1642974.489268,0
+RHI.US,D,20070131,000000,31.8557,32.4944,31.6913,32.4531,834838.56518355,0
+RHI.US,D,20070201,000000,32.4531,33.0918,32.398,32.8841,1115880.8145046,0
+RHI.US,D,20070202,000000,32.8537,33.2523,32.8468,33.1016,876976.51149327,0
+RHI.US,D,20070205,000000,32.831,33.0062,32.708,32.7818,804366.25899781,0
+RHI.US,D,20070206,000000,32.7877,33.0062,32.5643,32.9639,740034.02845952,0
+RHI.US,D,20070207,000000,32.9392,33.0662,32.7316,32.831,751069.69759867,0
+RHI.US,D,20070208,000000,32.8468,33.1164,32.774,32.9895,893155.58889892,0
+RHI.US,D,20070209,000000,32.9481,33.0918,32.3272,32.4216,567598.77692379,0
+RHI.US,D,20070212,000000,32.6046,32.644,32.0791,32.0949,796408.30294424,0
+RHI.US,D,20070213,000000,32.2247,32.7651,32.1668,32.5643,608328.43325774,0
+RHI.US,D,20070214,000000,32.5731,33.0918,32.5643,32.956,491083.7204046,0
+RHI.US,D,20070215,000000,33.6587,33.6587,32.774,32.8841,485330.66279794,0
+RHI.US,D,20070216,000000,32.7247,33.0376,32.6046,33.0376,463131.2981582,0
+RHI.US,D,20070220,000000,33.0298,33.0298,32.4629,32.8398,830325.12790189,0
+RHI.US,D,20070221,000000,32.7651,33.0918,32.6213,32.9639,690995.8677014,0
+RHI.US,D,20070222,000000,32.9727,33.383,32.8979,33.1882,937677.26412868,0
+RHI.US,D,20070223,000000,33.1952,33.2758,32.7651,33.1322,701780.56452886,0
+RHI.US,D,20070226,000000,33.1794,33.2847,32.708,32.8704,1077229.0463383,0
+RHI.US,D,20070227,000000,33.5387,33.5387,31.3371,31.5368,1529981.0644803,0
+RHI.US,D,20070228,000000,31.3803,31.5132,30.652,31.1541,1652000.3477491,0
+RHI.US,D,20070301,000000,30.9395,30.9807,30.0606,30.8016,2314151.6730031,0
+RHI.US,D,20070302,000000,30.7564,30.7564,30.093,30.1521,1121274.1790005,0
+RHI.US,D,20070305,000000,30.1442,30.3262,29.846,29.846,1834349.513638,0
+RHI.US,D,20070306,000000,30.1029,30.652,29.9109,30.652,1523455.784376,0
+RHI.US,D,20070307,000000,30.652,30.7938,30.2662,30.5792,1314777.89565,0
+RHI.US,D,20070308,000000,30.9807,31.0486,30.6913,30.7859,634938.61087355,0
+RHI.US,D,20070309,000000,30.8203,30.9944,30.2348,30.4119,1162911.196769,0
+RHI.US,D,20070312,000000,30.2574,30.3588,29.6375,29.8962,1742162.4047478,0
+RHI.US,D,20070313,000000,29.782,29.782,28.7368,28.7949,2364945.6238608,0
+RHI.US,D,20070314,000000,28.7949,29.2496,28.6345,29.1207,2156393.7293317,0
+RHI.US,D,20070315,000000,29.1443,29.7672,29.1443,29.3047,1601086.4991879,0
+RHI.US,D,20070316,000000,29.7899,30.1187,29.5035,29.6777,1816410.5818039,0
+RHI.US,D,20070319,000000,29.8804,30.3262,29.8804,30.1757,1103717.2940861,0
+RHI.US,D,20070320,000000,30.1757,30.4119,30.1097,30.1974,668444.93860882,0
+RHI.US,D,20070321,000000,30.16,30.966,30.0271,30.966,692375.70737463,0
+RHI.US,D,20070322,000000,30.9749,31.1541,30.7564,30.9944,629298.33839482,0
+RHI.US,D,20070323,000000,30.9069,31.1401,30.7938,30.9226,759028.66973448,0
+RHI.US,D,20070326,000000,30.8106,30.8892,30.2505,30.8016,975423.70302478,0
+RHI.US,D,20070327,000000,30.6195,30.9326,30.4286,30.778,1003390.3504224,0
+RHI.US,D,20070328,000000,30.6609,30.7327,30.1521,30.7003,1001508.5661258,0
+RHI.US,D,20070329,000000,30.7938,31.0329,29.3578,29.599,3336686.0287887,0
+RHI.US,D,20070330,000000,29.6866,30.0606,29.289,29.5124,1709059.4616594,0
+RHI.US,D,20070402,000000,29.4878,29.846,29.4711,29.4798,1115001.9033724,0
+RHI.US,D,20070403,000000,29.5212,30.0271,29.5212,29.9199,1021828.1786334,0
+RHI.US,D,20070404,000000,29.7053,29.7131,27.9101,28.2606,4483714.8441644,0
+RHI.US,D,20070405,000000,28.4671,28.8982,28.1483,28.2703,2822936.5619992,0
+RHI.US,D,20070409,000000,28.3786,28.666,28.2024,28.292,2108612.4622965,0
+RHI.US,D,20070410,000000,28.2271,28.6906,28.1553,28.6591,1492487.6300603,0
+RHI.US,D,20070411,000000,28.666,28.7792,28.164,28.4259,1206426.9505876,0
+RHI.US,D,20070412,000000,28.4671,29.0823,28.3628,29.0666,1354111.454995,0
+RHI.US,D,20070413,000000,29.096,29.1994,28.5882,28.9052,1584981.5957852,0
+RHI.US,D,20070416,000000,28.9553,29.3755,28.8106,29.3755,1091925.6597652,0
+RHI.US,D,20070417,000000,29.5035,29.6375,29.289,29.4621,605092.21134372,0
+RHI.US,D,20070418,000000,29.3047,29.7447,29.1049,29.6295,1254875.7836502,0
+RHI.US,D,20070419,000000,30.3095,30.3095,29.3668,29.7585,1719474.3045537,0
+RHI.US,D,20070420,000000,26.9358,27.3098,26.2656,27.1189,11582161.855923,0
+RHI.US,D,20070423,000000,27.0323,27.1917,26.3217,26.4496,3776440.3229985,0
+RHI.US,D,20070424,000000,26.3797,26.6917,26.1416,26.6573,3052937.9524796,0
+RHI.US,D,20070425,000000,26.7193,27.4683,26.6248,27.1995,2742084.866507,0
+RHI.US,D,20070426,000000,27.1995,27.2085,26.7587,27.1661,2302858.9350587,0
+RHI.US,D,20070427,000000,27.175,27.483,26.8255,27.301,2792714.2120429,0
+RHI.US,D,20070430,000000,27.2872,27.295,26.553,26.553,1671189.0607307,0
+RHI.US,D,20070501,000000,26.5609,26.7272,26.1948,26.6248,2300610.3450758,0
+RHI.US,D,20070502,000000,26.5313,27.1052,26.5313,26.9605,1386013.3888834,0
+RHI.US,D,20070503,000000,26.9605,27.5155,26.801,27.4574,2210951.2487827,0
+RHI.US,D,20070504,000000,27.4574,27.5155,27.1426,27.295,1942069.4716335,0
+RHI.US,D,20070507,000000,27.2872,27.5066,27.1189,27.358,1121026.2549356,0
+RHI.US,D,20070508,000000,27.2546,27.5243,27.175,27.5066,1285181.4523497,0
+RHI.US,D,20070509,000000,27.4013,27.8531,27.2252,27.7124,1229000.2334893,0
+RHI.US,D,20070510,000000,27.7124,27.8609,27.427,27.5066,1610200.7568232,0
+RHI.US,D,20070511,000000,27.5411,27.9358,27.301,27.9101,1671704.2144232,0
+RHI.US,D,20070514,000000,27.8344,27.9583,27.5411,27.7124,1514047.8789751,0
+RHI.US,D,20070515,000000,27.6513,28.0026,27.5155,27.548,1548914.7408212,0
+RHI.US,D,20070516,000000,27.6307,28.0026,27.5667,27.9938,1027842.3693741,0
+RHI.US,D,20070517,000000,27.8688,27.9436,27.548,27.668,971724.14761223,0
+RHI.US,D,20070518,000000,27.7271,27.9515,27.5735,27.8865,987458.18099956,0
+RHI.US,D,20070521,000000,27.7428,28.0617,27.5667,27.919,1206555.9930312,0
+RHI.US,D,20070522,000000,27.919,28.0184,27.7802,27.7959,993234.60849759,0
+RHI.US,D,20070523,000000,27.7428,27.8186,27.5568,27.6307,1160273.4472907,0
+RHI.US,D,20070524,000000,27.6148,27.7517,27.0401,27.1995,1739535.832174,0
+RHI.US,D,20070525,000000,27.1995,27.6444,27.1661,27.427,1163035.1588016,0
+RHI.US,D,20070529,000000,27.4574,27.548,26.9131,27.0894,1406822.7530276,0
+RHI.US,D,20070530,000000,27.0982,27.7359,27.048,27.7359,1723861.7476384,0
+RHI.US,D,20070531,000000,27.8186,28.0755,27.7359,28.0184,1496245.1021602,0
+RHI.US,D,20070601,000000,28.164,28.4357,28.0696,28.2526,1130659.7305923,0
+RHI.US,D,20070604,000000,28.2113,28.539,28.1266,28.4259,1134138.7961602,0
+RHI.US,D,20070605,000000,28.292,28.3314,27.8688,27.9358,1269005.4231907,0
+RHI.US,D,20070606,000000,27.9436,28.0273,27.6848,27.7724,855007.79752055,0
+RHI.US,D,20070607,000000,27.7359,28.171,27.5568,27.7212,2145215.8086798,0
+RHI.US,D,20070608,000000,27.6759,28.4259,27.6759,28.4032,1251347.9461351,0
+RHI.US,D,20070611,000000,28.4032,28.4032,28.0528,28.1189,1026716.5502593,0
+RHI.US,D,20070612,000000,28.1189,28.2831,27.8098,27.8265,1247179.9768129,0
+RHI.US,D,20070613,000000,27.9101,28.2783,27.7428,28.2438,1623533.7878925,0
+RHI.US,D,20070614,000000,28.2211,28.4888,28.0696,28.2024,1238532.1009227,0
+RHI.US,D,20070615,000000,28.3481,28.4888,28.1483,28.3147,1014674.9597088,0
+RHI.US,D,20070618,000000,28.3481,28.6198,28.3147,28.5055,852148.5421152,0
+RHI.US,D,20070619,000000,28.4032,28.6749,28.3786,28.6345,805624.16880301,0
+RHI.US,D,20070620,000000,28.7054,28.8569,28.5882,28.6345,1384506.538931,0
+RHI.US,D,20070621,000000,28.5233,29.1748,28.5233,29.033,1494112.3455518,0
+RHI.US,D,20070622,000000,29.408,29.408,28.7368,28.9052,1463262.0567752,0
+RHI.US,D,20070625,000000,29.0517,29.3333,28.913,28.9986,1368327.4615253,0
+RHI.US,D,20070626,000000,29.159,29.3047,28.9209,29.1049,979512.41793279,0
+RHI.US,D,20070627,000000,28.9052,29.2811,28.8795,29.2811,1038381.174301,0
+RHI.US,D,20070628,000000,29.2811,29.6964,29.2171,29.5292,973283.8338408,0
+RHI.US,D,20070629,000000,29.4711,29.6442,28.9475,29.1049,1098576.9340663,0
+RHI.US,D,20070702,000000,29.2742,29.5764,29.1531,29.534,967520.61541181,0
+RHI.US,D,20070703,000000,29.5429,29.7053,29.4327,29.6375,358289.90113064,0
+RHI.US,D,20070705,000000,29.5429,29.6148,29.3421,29.5124,601455.65302965,0
+RHI.US,D,20070706,000000,29.3421,29.6619,29.2171,29.6235,591422.85705506,0
+RHI.US,D,20070709,000000,29.6148,30.0606,29.6148,30.0271,795212.37415529,0
+RHI.US,D,20070710,000000,29.9366,30.036,29.6235,29.6235,1181720.9110775,0
+RHI.US,D,20070711,000000,29.5852,29.7672,29.2338,29.7672,791194.78500362,0
+RHI.US,D,20070712,000000,29.7899,30.2574,29.7672,30.2574,794084.52287598,0
+RHI.US,D,20070713,000000,30.2997,30.3676,30.0212,30.3262,469403.57378623,0
+RHI.US,D,20070716,000000,30.2111,30.2997,29.9031,30.16,538626.20811485,0
+RHI.US,D,20070717,000000,30.2298,30.4611,30.1187,30.1698,966022.91019949,0
+RHI.US,D,20070718,000000,30.1698,30.2662,29.7515,30.0212,896917.12532772,0
+RHI.US,D,20070719,000000,29.9887,30.468,29.9887,30.282,770756.29087471,0
+RHI.US,D,20070720,000000,30.282,30.4926,30.0537,30.1757,1180971.0423891,0
+RHI.US,D,20070723,000000,29.6777,30.2574,29.6777,30.0133,1961885.1073531,0
+RHI.US,D,20070724,000000,29.846,29.9031,28.5547,28.7792,4550145.2845151,0
+RHI.US,D,20070725,000000,27.9013,28.972,27.8776,28.9052,4106123.4449242,0
+RHI.US,D,20070726,000000,28.5951,28.7635,27.9101,28.2349,2184486.3709263,0
+RHI.US,D,20070727,000000,28.2703,28.4741,27.5824,27.5824,2073870.5785652,0
+RHI.US,D,20070730,000000,27.4013,27.7428,27.1336,27.6011,2109240.401117,0
+RHI.US,D,20070731,000000,27.8186,27.8265,27.1052,27.1052,2276819.7956582,0
+RHI.US,D,20070801,000000,27.0156,27.5667,26.7931,27.3738,2037106.691189,0
+RHI.US,D,20070802,000000,27.3738,27.668,27.2546,27.4574,1063007.9593969,0
+RHI.US,D,20070803,000000,27.4683,27.5411,26.5834,26.5834,1576504.4217102,0
+RHI.US,D,20070806,000000,26.3856,26.9358,25.9555,26.9358,2342323.5690119,0
+RHI.US,D,20070807,000000,26.7124,27.0894,26.4172,26.7931,2690054.343571,0
+RHI.US,D,20070808,000000,27.0067,27.5066,26.7508,27.1917,1871466.9976316,0
+RHI.US,D,20070809,000000,27.9013,27.9013,25.3473,25.9271,2773278.5910786,0
+RHI.US,D,20070810,000000,25.2775,27.5323,25.2775,27.0578,1509285.5015462,0
+RHI.US,D,20070813,000000,27.1828,27.4643,26.2312,26.3473,1056441.0199211,0
+RHI.US,D,20070814,000000,25.8749,26.8974,25.8749,26.2026,1404573.1469624,0
+RHI.US,D,20070815,000000,26.0668,26.4496,25.1574,25.1811,1207806.7902607,0
+RHI.US,D,20070816,000000,24.8228,26.5746,23.9282,25.3878,1971917.9033277,0
+RHI.US,D,20070817,000000,26.1948,26.4172,25.0944,25.7233,1731512.8468574,0
+RHI.US,D,20070820,000000,25.7332,26.2489,25.4232,25.5806,1120520.2459832,0
+RHI.US,D,20070821,000000,25.3729,25.9181,25.1732,25.7332,681591.01054718,0
+RHI.US,D,20070822,000000,25.8433,25.987,25.5412,25.6278,1187738.1500649,0
+RHI.US,D,20070823,000000,25.7332,25.9104,25.2942,25.5147,1025339.7588327,0
+RHI.US,D,20070824,000000,25.6278,26.1721,25.4832,25.9348,919245.53241113,0
+RHI.US,D,20070827,000000,25.8021,25.9348,25.4832,25.5078,689621.10843933,0
+RHI.US,D,20070828,000000,25.4468,25.4606,24.9527,24.9753,1515553.7128454,0
+RHI.US,D,20070829,000000,25.0688,25.6514,25.0048,25.6436,898300.01324765,0
+RHI.US,D,20070830,000000,25.4606,25.8178,25.246,25.5235,937677.26412868,0
+RHI.US,D,20070831,000000,25.7577,25.8089,25.3808,25.4674,1141969.7419346,0
+RHI.US,D,20070904,000000,24.935,25.1023,24.6397,24.9665,1781927.7990422,0
+RHI.US,D,20070905,000000,24.9291,24.9438,24.1772,24.2638,1873849.7104693,0
+RHI.US,D,20070906,000000,24.4182,24.6869,23.8179,24.6624,1809642.4580458,0
+RHI.US,D,20070907,000000,24.2175,24.2175,23.9085,23.9233,1602463.2906143,0
+RHI.US,D,20070910,000000,24.0246,24.1151,23.6024,23.8032,2547914.5999124,0
+RHI.US,D,20070911,000000,23.8032,24.1151,23.7471,24.0335,1299230.8213937,0
+RHI.US,D,20070912,000000,23.9537,24.313,23.81,24.0089,1660778.2821652,0
+RHI.US,D,20070913,000000,24.0335,24.3691,23.7776,24.2175,1401438.5332717,0
+RHI.US,D,20070914,000000,24.0413,24.3838,23.9931,24.3444,901560.62113529,0
+RHI.US,D,20070917,000000,24.1595,24.2805,23.81,23.9085,1071739.1540301,0
+RHI.US,D,20070918,000000,24.068,24.935,23.9537,24.8947,1529100.1211838,0
+RHI.US,D,20070919,000000,25.2628,25.987,25.1574,25.5078,1519697.2961939,0
+RHI.US,D,20070920,000000,25.3326,25.5324,24.4479,24.6093,1517943.5382587,0
+RHI.US,D,20070921,000000,25.2391,25.2391,24.5669,24.625,1510415.38499,0
+RHI.US,D,20070924,000000,24.5856,24.6712,24.1437,24.2175,1075627.7007382,0
+RHI.US,D,20070925,000000,24.2097,24.6003,24.0503,24.5108,1441816.6251528,0
+RHI.US,D,20070926,000000,23.9233,24.0089,22.7983,23.4744,3933959.4873449,0
+RHI.US,D,20070927,000000,23.4814,23.9085,23.2344,23.8652,1247308.0031744,0
+RHI.US,D,20070928,000000,23.8032,23.9459,23.5247,23.81,1513679.0411244,0
+RHI.US,D,20071001,000000,23.81,24.4399,23.81,24.2805,1152626.4124006,0
+RHI.US,D,20071002,000000,24.3199,24.5197,24.1516,24.4714,607225.98403429,0
+RHI.US,D,20071003,000000,24.4567,24.8533,24.313,24.7273,1464890.8365957,0
+RHI.US,D,20071004,000000,24.7353,24.8444,24.4399,24.6476,1071739.1540301,0
+RHI.US,D,20071005,000000,25.0364,26.2745,24.9616,26.0579,2051177.3979599,0
+RHI.US,D,20071008,000000,25.9772,26.0668,25.5973,25.742,1268124.4798942,0
+RHI.US,D,20071009,000000,25.9181,26.0501,25.6829,25.9418,812644.28095497,0
+RHI.US,D,20071010,000000,25.8433,26.1652,25.3089,25.492,995362.28469475,0
+RHI.US,D,20071011,000000,25.6928,25.8266,25.3257,25.492,827566.46463765,0
+RHI.US,D,20071012,000000,25.492,25.5147,25.1358,25.4399,718837.53698433,0
+RHI.US,D,20071015,000000,25.4399,25.4399,24.9291,25.0777,851648.62965626,0
+RHI.US,D,20071016,000000,25.2115,25.5412,25.0944,25.1732,772263.14082714,0
+RHI.US,D,20071017,000000,25.8365,25.9104,25.1574,25.5649,1721478.0187184,0
+RHI.US,D,20071018,000000,25.556,25.9004,25.2628,25.8837,1512421.1313192,0
+RHI.US,D,20071019,000000,25.4763,25.5009,24.0738,24.3199,3340495.3210825,0
+RHI.US,D,20071022,000000,23.5857,24.2481,23.2117,24.0896,1548374.185073,0
+RHI.US,D,20071023,000000,24.059,24.4262,23.937,24.3199,1512047.2130572,0
+RHI.US,D,20071024,000000,24.2391,24.2805,23.5719,24.0817,1537756.1257318,0
+RHI.US,D,20071025,000000,24.2175,24.2884,23.6103,23.873,1285811.4233344,0
+RHI.US,D,20071026,000000,24.0158,24.1516,23.7697,23.873,1321050.1712781,0
+RHI.US,D,20071029,000000,23.9085,24.0335,23.6575,23.6909,961633.43495033,0
+RHI.US,D,20071030,000000,23.6349,23.9764,23.6349,23.7471,1079637.161232,0
+RHI.US,D,20071031,000000,23.8347,24.1231,23.6349,23.9931,1029353.2836555,0
+RHI.US,D,20071101,000000,23.9537,24.878,23.4892,23.5562,1653631.1597341,0
+RHI.US,D,20071102,000000,23.6999,24.1231,23.1094,23.323,1437553.1441006,0
+RHI.US,D,20071105,000000,23.3397,23.3397,22.8869,22.9322,2635326.1223046,0
+RHI.US,D,20071106,000000,22.9883,23.1261,22.2462,22.8062,1631560.837538,0
+RHI.US,D,20071107,000000,22.5818,22.5985,21.9273,21.9755,2628932.9328908,0
+RHI.US,D,20071108,000000,22.1202,22.4224,21.9204,22.2364,1701285.41649,0
+RHI.US,D,20071109,000000,21.9353,22.0641,21.6597,21.6597,1551549.4420529,0
+RHI.US,D,20071112,000000,21.6272,21.9037,21.3605,21.3605,2295783.9544662,0
+RHI.US,D,20071113,000000,21.5838,21.8408,21.4668,21.636,1819553.3241523,0
+RHI.US,D,20071114,000000,21.7188,21.7581,21.3536,21.3536,1138048.6805951,0
+RHI.US,D,20071115,000000,21.2335,21.4431,20.764,20.8034,1645355.1699413,0
+RHI.US,D,20071116,000000,20.7779,21.0032,20.3272,20.5485,2267501.3054938,0
+RHI.US,D,20071119,000000,20.4776,20.4776,19.9265,20.1342,2421560.7098348,0
+RHI.US,D,20071120,000000,20.2376,20.6627,20.0082,20.5083,2628932.9328908,0
+RHI.US,D,20071121,000000,20.1902,20.2533,19.8006,19.8006,1360427.422159,0
+RHI.US,D,20071123,000000,19.8419,20.3182,19.834,20.3182,593679.5756959,0
+RHI.US,D,20071126,000000,20.2444,20.2926,19.6617,19.7011,1496229.8609267,0
+RHI.US,D,20071127,000000,19.6923,19.8567,19.4639,19.6008,2365740.2001675,0
+RHI.US,D,20071128,000000,22.2718,22.2718,19.6687,20.4265,2086664.0699685,0
+RHI.US,D,20071129,000000,20.2926,20.956,20.2444,20.6547,2525846.3098807,0
+RHI.US,D,20071130,000000,21.202,21.6754,20.8605,21.4993,2477205.4372759,0
+RHI.US,D,20071203,000000,21.3536,21.3772,19.9265,20.0082,3533629.1837989,0
+RHI.US,D,20071204,000000,19.9265,20.2129,19.777,19.9915,1979940.8886443,0
+RHI.US,D,20071205,000000,20.1431,20.6116,20.1431,20.5327,1367199.610246,0
+RHI.US,D,20071206,000000,20.525,21.0337,20.4354,21.0179,991672.89010454,0
+RHI.US,D,20071207,000000,21.1085,21.5838,21.0337,21.4097,1264766.328112,0
+RHI.US,D,20071210,000000,21.4264,21.7355,21.1863,21.5661,1032087.5609461,0
+RHI.US,D,20071211,000000,21.5593,21.7423,20.8368,20.8507,1236039.6512036,0
+RHI.US,D,20071212,000000,21.4009,21.5838,21.0839,21.3093,1537542.7484627,0
+RHI.US,D,20071213,000000,21.3162,21.3162,20.3576,20.4609,2321930.7985834,0
+RHI.US,D,20071214,000000,20.1509,20.5485,20.0555,20.2444,2068604.2243484,0
+RHI.US,D,20071217,000000,20.1992,20.3005,19.9344,19.9433,1211799.9934389,0
+RHI.US,D,20071218,000000,20.0475,20.2218,19.777,20.0771,1261016.9846701,0
+RHI.US,D,20071219,000000,20.2444,20.8124,19.9501,20.637,2215935.1321385,0
+RHI.US,D,20071220,000000,20.8124,21.0682,20.6981,20.9412,1644011.9092285,0
+RHI.US,D,20071221,000000,21.1469,21.5268,20.956,21.4491,1752243.9726696,0
+RHI.US,D,20071224,000000,21.9982,22.0583,21.7265,21.9353,956526.60564423,0
+RHI.US,D,20071226,000000,22.1025,22.1025,21.3389,21.6095,1119031.6855109,0
+RHI.US,D,20071227,000000,21.5593,21.6921,21.4491,21.4914,1030136.6830575,0
+RHI.US,D,20071228,000000,21.8408,22.0406,21.4589,21.9353,1655985.4222692,0
+RHI.US,D,20071231,000000,21.9037,22.0062,21.4914,21.5593,951431.96932495,0
+RHI.US,D,20080102,000000,21.2335,21.2483,20.2759,20.3823,3460410.2980456,0
+RHI.US,D,20080103,000000,20.4068,20.4068,19.521,19.585,2515938.4920208,0
+RHI.US,D,20080104,000000,19.1097,19.3369,19.0014,19.0998,2219788.1159684,0
+RHI.US,D,20080107,000000,19.1775,19.3369,18.9551,19.1204,1491841.4017598,0
+RHI.US,D,20080108,000000,19.2337,19.3065,18.3262,18.3716,1853058.6358055,0
+RHI.US,D,20080109,000000,18.3262,18.5398,18.1501,18.5015,2525188.9046755,0
+RHI.US,D,20080110,000000,18.2849,19.1146,18.2102,18.9069,2245679.9234451,0
+RHI.US,D,20080111,000000,18.6176,19.0654,18.5329,18.8981,2313780.8029877,0
+RHI.US,D,20080114,000000,19.092,19.3921,18.9138,19.3459,1793713.3368696,0
+RHI.US,D,20080115,000000,19.0241,19.1608,18.5329,18.8114,2127002.5346425,0
+RHI.US,D,20080116,000000,18.7534,19.1549,18.4759,18.6097,2432044.6463212,0
+RHI.US,D,20080117,000000,18.6904,18.7386,17.6709,17.781,2510394.7473543,0
+RHI.US,D,20080118,000000,17.7358,18.0526,17.4484,17.6709,1983708.5215665,0
+RHI.US,D,20080122,000000,16.9139,18.1,16.9139,17.8864,2989604.530777,0
+RHI.US,D,20080123,000000,17.4001,18.7623,17.1807,18.7297,3534374.9881584,0
+RHI.US,D,20080124,000000,18.8646,19.3322,18.715,19.2406,2283226.1941411,0
+RHI.US,D,20080125,000000,19.4325,19.4404,18.3548,18.5969,1611088.8126954,0
+RHI.US,D,20080128,000000,18.6599,19.4719,18.3716,19.4562,1458999.5918052,0
+RHI.US,D,20080129,000000,19.5447,19.8163,19.1097,19.8163,1711442.1744971,0
+RHI.US,D,20080130,000000,20.3339,22.5355,20.0318,22.3113,5586204.7109123,0
+RHI.US,D,20080131,000000,21.8093,22.4697,21.4097,22.1517,3445889.4668451,0
+RHI.US,D,20080201,000000,22.1292,22.2797,21.3536,21.9204,2450796.4439423,0
+RHI.US,D,20080204,000000,21.9204,22.0967,21.3693,21.4491,1541474.9867068,0
+RHI.US,D,20080205,000000,21.1183,21.1183,20.3743,20.5731,2751456.1929475,0
+RHI.US,D,20080206,000000,20.7148,21.0337,20.5003,20.6293,2240555.820741,0
+RHI.US,D,20080207,000000,20.5327,20.9324,20.5003,20.8605,1612374.1567208,0
+RHI.US,D,20080208,000000,20.7779,20.9156,20.5327,20.637,974691.10773435,0
+RHI.US,D,20080211,000000,20.4354,20.5731,20.1509,20.4609,1510056.7079616,0
+RHI.US,D,20080212,000000,20.5879,20.8201,20.3182,20.525,940905.35738484,0
+RHI.US,D,20080213,000000,20.7946,21.1696,20.6922,21.1183,1598782.024682,0
+RHI.US,D,20080214,000000,21.1961,21.2335,20.8694,20.9324,2315520.3357716,0
+RHI.US,D,20080215,000000,20.9324,21.0426,20.637,20.7405,1814497.298958,0
+RHI.US,D,20080219,000000,21.0839,21.1183,20.4265,20.4933,1678149.2240309,0
+RHI.US,D,20080220,000000,20.2533,20.8999,20.1598,20.8124,2221350.8504436,0
+RHI.US,D,20080221,000000,20.8368,21.0495,20.3665,20.4609,1328452.3303498,0
+RHI.US,D,20080222,000000,20.4846,20.6627,20.1992,20.6116,1453171.3441133,0
+RHI.US,D,20080225,000000,20.5811,21.0179,20.3743,20.9776,1560980.7173452,0
+RHI.US,D,20080226,000000,20.9235,22.1202,20.8281,22.079,2598388.4848665,0
+RHI.US,D,20080227,000000,21.9845,22.5818,21.884,22.3113,2617015.3043729,0
+RHI.US,D,20080228,000000,22.3516,22.3516,21.5918,21.8899,1895902.7592675,0
+RHI.US,D,20080229,000000,21.6173,21.636,21.2404,21.4914,2008709.2249243,0
+RHI.US,D,20080303,000000,21.4186,21.6685,21.0269,21.2847,1378500.4768482,0
+RHI.US,D,20080304,000000,21.1006,21.2483,20.7493,21.1775,1111871.3540108,0
+RHI.US,D,20080305,000000,21.1528,21.385,20.771,21.0771,1226309.6477347,0
+RHI.US,D,20080306,000000,20.8034,20.8605,20.1431,20.1431,1122022.0155244,0
+RHI.US,D,20080307,000000,19.8419,20.1017,19.5782,19.6766,2728003.9989137,0
+RHI.US,D,20080310,000000,19.654,19.7858,19.3369,19.3734,1699200.4157466,0
+RHI.US,D,20080311,000000,19.7858,20.6036,19.6864,20.5948,1555089.4725548,0
+RHI.US,D,20080312,000000,20.8034,20.8124,20.3419,20.399,1158585.7347007,0
+RHI.US,D,20080313,000000,20.1106,20.5485,19.7011,20.4531,1388393.0534744,0
+RHI.US,D,20080314,000000,20.7079,20.7779,19.6086,20.0318,1580516.9304507,0
+RHI.US,D,20080317,000000,19.5132,20.0318,19.3596,19.4965,2194614.6786309,0
+RHI.US,D,20080318,000000,19.8006,20.5731,19.8006,20.5731,1840200.1151392,0
+RHI.US,D,20080319,000000,20.8782,20.9077,20.0624,20.0624,2744693.1496007,0
+RHI.US,D,20080320,000000,20.0624,20.3419,19.9433,20.3103,2145860.0048158,0
+RHI.US,D,20080324,000000,20.4846,21.6921,20.39,21.636,1821719.6114744,0
+RHI.US,D,20080325,000000,21.6824,21.6824,20.9481,21.5071,1566554.9444787,0
+RHI.US,D,20080326,000000,21.2926,21.4097,20.8368,21.0179,1143842.3814911,0
+RHI.US,D,20080327,000000,21.0269,21.2759,20.7079,20.8368,1418619.4677598,0
+RHI.US,D,20080328,000000,20.956,21.1262,20.5811,20.6844,895917.30040985,0
+RHI.US,D,20080331,000000,20.5564,20.7552,20.3823,20.525,1401455.8066697,0
+RHI.US,D,20080401,000000,20.7493,21.1262,20.5811,20.9776,3127627.1092251,0
+RHI.US,D,20080402,000000,20.8782,21.2089,20.8124,20.9698,2043984.5518282,0
+RHI.US,D,20080403,000000,20.892,20.9954,20.525,20.764,1560077.4202395,0
+RHI.US,D,20080404,000000,20.8694,20.8694,20.5083,20.6293,1042769.6334679,0
+RHI.US,D,20080407,000000,20.7079,20.7779,20.2858,20.4609,2086306.4090222,0
+RHI.US,D,20080408,000000,20.3576,20.4147,19.9344,20.0771,1247179.9768129,0
+RHI.US,D,20080409,000000,20.1825,20.4147,19.5525,19.6617,1469830.0123333,0
+RHI.US,D,20080410,000000,19.6323,19.71,19.2977,19.4325,3799450.5212607,0
+RHI.US,D,20080411,000000,19.0014,19.2072,18.5802,18.7386,2035749.2053249,0
+RHI.US,D,20080414,000000,18.8114,18.9483,18.5871,18.6983,1128485.3146124,0
+RHI.US,D,20080415,000000,18.8183,18.9138,18.6983,18.8646,1604488.3425059,0
+RHI.US,D,20080416,000000,18.963,19.3527,18.9551,19.1923,1316157.7353232,0
+RHI.US,D,20080417,000000,19.0575,19.1775,18.6983,19.092,2022734.2079948,0
+RHI.US,D,20080418,000000,19.5447,19.7858,19.2072,19.3222,2514751.7079719,0
+RHI.US,D,20080421,000000,19.2731,19.3222,19.0654,19.2661,1043085.6350426,0
+RHI.US,D,20080422,000000,19.3145,19.5368,18.842,19.092,1656677.3742704,0
+RHI.US,D,20080423,000000,18.6904,20.269,17.9493,18.5458,5758248.7707881,0
+RHI.US,D,20080424,000000,18.5398,18.9237,18.2514,18.7879,2576484.8001567,0
+RHI.US,D,20080425,000000,18.8056,18.8883,18.1668,18.7623,3973724.8816392,0
+RHI.US,D,20080428,000000,18.7879,19.1608,18.7297,18.9404,2545915.9661588,0
+RHI.US,D,20080429,000000,18.8981,19.2406,18.8883,19.2072,2584020.0660011,0
+RHI.US,D,20080430,000000,19.2898,19.4088,18.8567,18.8981,2820250.0405735,0
+RHI.US,D,20080501,000000,18.9483,19.5782,18.9069,19.4404,2306940.5373911,0
+RHI.US,D,20080502,000000,19.7622,20.2858,19.6923,19.9344,2906920.8390176,0
+RHI.US,D,20080505,000000,19.9659,19.9659,19.521,19.6086,1100553.2140106,0
+RHI.US,D,20080506,000000,19.3527,19.7011,19.3527,19.521,1433581.2786495,0
+RHI.US,D,20080507,000000,19.3527,19.6923,19.3527,19.6086,893453.30099337,0
+RHI.US,D,20080508,000000,19.5368,19.6323,19.1992,19.2977,1681924.985611,0
+RHI.US,D,20080509,000000,19.1097,19.585,19.0388,19.5368,1693860.9036091,0
+RHI.US,D,20080512,000000,19.6166,20.1825,19.5043,20.1431,1622092.9832853,0
+RHI.US,D,20080513,000000,20.269,20.269,19.9501,20.1745,1587256.6039062,0
+RHI.US,D,20080514,000000,20.2858,20.6707,20.1745,20.3823,1941959.7347522,0
+RHI.US,D,20080515,000000,20.269,20.5327,20.1598,20.4531,1136009.4035523,0
+RHI.US,D,20080516,000000,20.4068,20.4068,19.9571,20.2376,1842304.4214451,0
+RHI.US,D,20080519,000000,20.2759,20.4699,20.1509,20.269,1306995.7218228,0
+RHI.US,D,20080520,000000,20.2051,20.2129,19.9,20.0318,1757115.0708975,0
+RHI.US,D,20080521,000000,20.0171,20.1745,19.6617,19.6617,2573892.7743787,0
+RHI.US,D,20080522,000000,18.9778,19.1549,18.6176,18.9069,3584844.8087837,0
+RHI.US,D,20080523,000000,18.8183,19.1461,18.6333,18.9945,1814318.4684848,0
+RHI.US,D,20080527,000000,19.1608,19.3676,18.9867,19.2169,2406225.9967654,0
+RHI.US,D,20080528,000000,19.3459,19.4562,19.0575,19.1608,3760767.2545451,0
+RHI.US,D,20080529,000000,19.0654,19.71,19.0654,19.6243,965684.55481569,0
+RHI.US,D,20080530,000000,19.6243,19.6687,19.2337,19.6008,2196415.1763488,0
+RHI.US,D,20080602,000000,19.654,19.8764,19.1923,19.6687,2317711.0090673,0
+RHI.US,D,20080603,000000,19.777,19.8852,19.5712,19.77,1690414.3526727,0
+RHI.US,D,20080604,000000,19.71,20.0475,19.5132,19.9501,1436485.2416731,0
+RHI.US,D,20080605,000000,20.1745,20.3005,19.9187,20.2759,937283.02422204,0
+RHI.US,D,20080606,000000,20.0948,20.0948,19.5782,19.6323,2477802.8936292,0
+RHI.US,D,20080609,000000,19.7179,19.8006,19.3145,19.5782,3291579.0901924,0
+RHI.US,D,20080610,000000,19.4562,19.9571,19.4245,19.7444,2676976.3491422,0
+RHI.US,D,20080611,000000,19.77,19.8074,19.2249,19.3459,2767885.2265826,0
+RHI.US,D,20080612,000000,19.4472,19.7533,19.3369,19.4404,1449305.1512145,0
+RHI.US,D,20080613,000000,19.6617,20.1666,19.6323,20.1431,1303933.2499708,0
+RHI.US,D,20080616,000000,20.1431,20.3665,19.8074,20.2759,1682249.1158434,0
+RHI.US,D,20080617,000000,20.3576,20.4609,19.9915,20.0624,1117963.7830834,0
+RHI.US,D,20080618,000000,19.8488,20.1992,19.6923,20.024,2274625.0580336,0
+RHI.US,D,20080619,000000,20.0555,20.6116,19.9571,20.5564,1378399.884707,0
+RHI.US,D,20080620,000000,20.39,20.5003,20.0318,20.085,2430249.2290145,0
+RHI.US,D,20080623,000000,20.1598,20.2296,19.7011,19.9344,1235597.6554321,0
+RHI.US,D,20080624,000000,19.8921,19.9748,19.3322,19.3676,2270630.8387733,0
+RHI.US,D,20080625,000000,19.4325,19.9344,19.4088,19.77,2420227.6099444,0
+RHI.US,D,20080626,000000,19.6243,19.6323,18.971,18.9945,1376329.109115,0
+RHI.US,D,20080627,000000,18.9778,19.2484,18.836,18.8714,2358931.4331201,0
+RHI.US,D,20080630,000000,18.78,19.6008,18.715,19.1146,2482886.353044,0
+RHI.US,D,20080701,000000,18.9404,19.1372,18.6432,19.0487,1944722.4623454,0
+RHI.US,D,20080702,000000,19.0388,19.1372,18.1875,18.2279,3361836.0962349,0
+RHI.US,D,20080703,000000,18.4425,18.4425,17.8607,17.9199,2034927.194798,0
+RHI.US,D,20080707,000000,17.8529,18.1344,17.5439,17.845,2708448.4802458,0
+RHI.US,D,20080708,000000,17.7732,18.1,17.5094,18.0586,4118626.3368087,0
+RHI.US,D,20080709,000000,18.0526,18.3637,17.7427,17.7427,2186120.231158,0
+RHI.US,D,20080710,000000,17.7732,18.5969,17.7732,18.2446,2905357.0884602,0
+RHI.US,D,20080711,000000,17.9346,18.651,17.8036,18.3941,2690697.5236248,0
+RHI.US,D,20080714,000000,18.5871,18.7062,18.0822,18.2023,2668349.8109789,0
+RHI.US,D,20080715,000000,17.9966,18.2672,17.8864,17.9593,3402978.2819557,0
+RHI.US,D,20080716,000000,18.1087,18.963,17.9593,18.842,2091030.1753262,0
+RHI.US,D,20080717,000000,18.9069,19.4639,18.836,19.2731,2745624.8970089,0
+RHI.US,D,20080718,000000,19.2661,19.3369,18.5458,18.8056,2516154.9175366,0
+RHI.US,D,20080721,000000,18.7623,18.9867,18.6432,18.7534,914554.28073859,0
+RHI.US,D,20080722,000000,18.7534,18.7534,18.3873,18.7229,2348524.7188835,0
+RHI.US,D,20080723,000000,18.842,19.2249,18.5871,19.0654,1524323.5186035,0
+RHI.US,D,20080724,000000,20.8281,23.9154,19.8163,20.6293,8582358.9077671,0
+RHI.US,D,20080725,000000,20.4609,20.7079,20.1017,20.1902,2085246.6352526,0
+RHI.US,D,20080728,000000,20.0318,20.4068,19.7011,19.7356,1655221.3284296,0
+RHI.US,D,20080729,000000,19.6687,20.525,19.6687,20.3339,2082787.7162472,0
+RHI.US,D,20080730,000000,19.6923,21.2178,19.6617,20.8507,2195465.1394604,0
+RHI.US,D,20080731,000000,20.7079,20.7405,20.0318,20.1666,2014674.6437178,0
+RHI.US,D,20080801,000000,20.2051,20.516,19.8241,20.2926,1407697.5998307,0
+RHI.US,D,20080804,000000,20.2926,20.3339,19.647,19.9571,1056508.0813485,0
+RHI.US,D,20080805,000000,20.2612,20.9875,20.2444,20.9698,1634166.0723849,0
+RHI.US,D,20080806,000000,20.9628,20.9628,20.5003,20.764,1207312.9742953,0
+RHI.US,D,20080807,000000,20.4846,21.0032,20.3823,20.5485,2592928.0589431,0
+RHI.US,D,20080808,000000,20.771,21.5268,20.5485,21.4668,1681411.864083,0
+RHI.US,D,20080811,000000,21.3093,22.447,21.2582,22.1517,2522766.5646306,0
+RHI.US,D,20080812,000000,21.9982,22.079,21.4914,21.5593,1779586.7455759,0
+RHI.US,D,20080813,000000,21.4491,21.8328,21.2582,21.6921,1395061.6011736,0
+RHI.US,D,20080814,000000,21.5071,22.447,21.3536,22.1517,1964116.4239382,0
+RHI.US,D,20080815,000000,22.201,22.6242,22.1517,22.574,1977821.3411049,0
+RHI.US,D,20080818,000000,21.5268,22.0139,20.9875,21.1775,3100884.8409189,0
+RHI.US,D,20080819,000000,21.0032,21.0771,20.5083,20.7079,1225105.5902879,0
+RHI.US,D,20080820,000000,20.8201,20.956,20.399,20.7238,1175902.8242079,0
+RHI.US,D,20080821,000000,20.3182,20.6707,20.3182,20.5879,734315.5176488,0
+RHI.US,D,20080822,000000,20.6844,20.9412,20.525,20.892,894125.94743201,0
+RHI.US,D,20080825,000000,20.8281,20.8694,20.1666,20.4354,920592.85745289,0
+RHI.US,D,20080826,000000,20.39,20.5485,20.2051,20.4531,1043229.9187197,0
+RHI.US,D,20080827,000000,20.4442,20.8201,20.3576,20.6293,638200.23484342,0
+RHI.US,D,20080828,000000,20.6627,20.8605,20.5564,20.6981,1198979.0678152,0
+RHI.US,D,20080829,000000,20.6547,20.7552,20.39,20.4147,1229107.938206,0
+RHI.US,D,20080902,000000,20.6981,21.139,20.4776,20.5643,1334382.1862652,0
+RHI.US,D,20080903,000000,20.5564,20.8999,20.5003,20.8201,1589166.8385054,0
+RHI.US,D,20080904,000000,19.8567,20.2218,19.647,19.9,3550688.188419,0
+RHI.US,D,20080905,000000,19.8074,20.1342,19.647,20.0082,2358113.4869221,0
+RHI.US,D,20080908,000000,20.7148,20.7238,20.1902,20.5879,1506923.1103531,0
+RHI.US,D,20080909,000000,20.5083,20.9324,20.3576,20.7946,2823435.4583759,0
+RHI.US,D,20080910,000000,20.9156,20.9156,20.2296,20.6193,2039153.0808075,0
+RHI.US,D,20080911,000000,20.6193,20.8694,20.2533,20.8605,1787755.0306518,0
+RHI.US,D,20080912,000000,20.7335,21.4431,20.6922,21.2847,1655494.6545505,0
+RHI.US,D,20080915,000000,21.0495,21.0495,20.0318,20.0771,1864403.1939436,0
+RHI.US,D,20080916,000000,19.647,20.1825,19.3145,20.0948,2387420.3467858,0
+RHI.US,D,20080917,000000,19.6687,19.9187,18.8489,18.9138,3781162.0571381,0
+RHI.US,D,20080918,000000,19.1372,20.637,18.5398,20.4068,4644694.7845985,0
+RHI.US,D,20080919,000000,20.5731,22.8781,20.5327,22.4401,5776475.2538944,0
+RHI.US,D,20080922,000000,22.201,22.5355,20.9156,21.0102,2257258.1804969,0
+RHI.US,D,20080923,000000,21.4186,21.4186,20.2858,20.6922,2470089.813394,0
+RHI.US,D,20080924,000000,20.5731,21.0918,20.5083,20.6922,2511556.1293473,0
+RHI.US,D,20080925,000000,20.7857,20.8694,20.2533,20.4846,1574246.6869872,0
+RHI.US,D,20080926,000000,20.3182,20.4442,20.0397,20.3272,1632029.2514477,0
+RHI.US,D,20080929,000000,17.8607,19.4472,17.8607,18.4847,2661342.9078961,0
+RHI.US,D,20080930,000000,18.9237,19.7356,18.7297,19.7356,2544824.6938399,0
+RHI.US,D,20081001,000000,19.521,19.647,18.7534,19.0014,1900261.7520496,0
+RHI.US,D,20081002,000000,18.8263,18.9945,17.6158,17.6235,1966470.6864735,0
+RHI.US,D,20081003,000000,18.0586,18.092,16.9829,17.0321,2314179.1072233,0
+RHI.US,D,20081006,000000,16.4435,17.0134,15.6769,16.786,3244225.5937777,0
+RHI.US,D,20081007,000000,17.0232,17.2564,15.9721,16.1316,2440100.1462692,0
+RHI.US,D,20081008,000000,15.5352,16.786,15.5352,16.1217,2639524.5740938,0
+RHI.US,D,20081009,000000,15.4457,16.2999,14.7281,14.7281,2383633.4083012,0
+RHI.US,D,20081010,000000,13.9378,16.6926,12.7726,15.7555,6418057.0104113,0
+RHI.US,D,20081013,000000,15.1209,16.542,15.1209,16.3688,2604319.356864,0
+RHI.US,D,20081014,000000,17.4937,17.4937,15.1513,15.7812,3790779.2754791,0
+RHI.US,D,20081015,000000,15.413,15.55,14.2342,14.2586,1979005.0769072,0
+RHI.US,D,20081016,000000,14.0905,14.9122,13.7587,14.9034,4123972.961522,0
+RHI.US,D,20081017,000000,14.2095,15.5263,13.5737,14.8541,1934788.2263475,0
+RHI.US,D,20081020,000000,14.672,15.8599,14.6563,15.8599,1844201.4469751,0
+RHI.US,D,20081021,000000,15.3886,15.9002,14.9211,14.9299,1853255.7557587,0
+RHI.US,D,20081022,000000,14.6484,14.7606,13.3248,13.8021,3912102.5424179,0
+RHI.US,D,20081023,000000,12.129,13.4172,11.4115,13.0678,6558240.7957702,0
+RHI.US,D,20081024,000000,11.6899,12.9202,11.6899,12.5806,3397836.9058537,0
+RHI.US,D,20081027,000000,12.3199,13.2204,12.0089,12.7185,3046545.779148,0
+RHI.US,D,20081028,000000,12.8218,13.8099,12.1851,13.8099,3433095.9754418,0
+RHI.US,D,20081029,000000,13.7774,14.5037,13.3021,13.7499,1980364.5949357,0
+RHI.US,D,20081030,000000,15.1435,15.1435,13.8335,14.553,2399555.4169017,0
+RHI.US,D,20081031,000000,14.4407,15.3039,14.3462,15.048,2151035.9277139,0
+RHI.US,D,20081103,000000,14.9672,15.3886,14.9358,15.3107,1518261.5719979,0
+RHI.US,D,20081104,000000,15.6454,15.9968,15.1976,15.9889,2374341.3362749,0
+RHI.US,D,20081105,000000,15.9456,15.9456,14.9505,14.985,2523006.3600377,0
+RHI.US,D,20081106,000000,14.8462,15.0855,14.1278,14.2342,2448401.5381177,0
+RHI.US,D,20081107,000000,14.2509,14.5933,14.2509,14.5786,1804517.3392595,0
+RHI.US,D,20081110,000000,14.9122,15.0686,14.2803,14.3462,2233683.0405129,0
+RHI.US,D,20081111,000000,14.1347,14.7518,13.9251,14.3462,2313130.5103583,0
+RHI.US,D,20081112,000000,14.1062,14.2873,13.7873,13.8099,2595219.3243799,0
+RHI.US,D,20081113,000000,13.931,15.3344,13.3896,15.3344,2851164.3425309,0
+RHI.US,D,20081114,000000,15.0558,15.2045,14.179,14.2015,2872237.8880559,0
+RHI.US,D,20081117,000000,14.0195,14.5697,13.7873,14.2724,2021019.0611844,0
+RHI.US,D,20081118,000000,14.3542,14.7281,14.2342,14.6091,3083221.26737,0
+RHI.US,D,20081119,000000,14.6641,14.862,13.931,13.987,2414809.8594748,0
+RHI.US,D,20081120,000000,13.7774,14.7183,13.1968,13.2844,4087931.5086139,0
+RHI.US,D,20081121,000000,13.4842,14.6484,13.0374,14.5786,3725797.7683935,0
+RHI.US,D,20081124,000000,13.2765,14.9752,13.2765,14.7941,4626501.8322058,0
+RHI.US,D,20081125,000000,15.2045,15.3561,14.6012,15.1641,3185072.334384,0
+RHI.US,D,20081126,000000,14.985,16.3147,14.8227,16.0765,2695952.700937,0
+RHI.US,D,20081128,000000,16.0843,16.8658,16.0184,16.6601,1066998.1143282,0
+RHI.US,D,20081201,000000,16.1473,16.2428,15.0755,15.0755,2353501.4896637,0
+RHI.US,D,20081202,000000,15.3187,15.6612,14.8541,15.4849,2410376.6926896,0
+RHI.US,D,20081203,000000,15.0558,15.8668,14.9211,15.5894,2623141.2641592,0
+RHI.US,D,20081204,000000,15.3107,15.7241,14.7183,15.0214,2600676.7020566,0
+RHI.US,D,20081205,000000,14.8325,15.9456,14.361,15.9376,2467317.9410608,0
+RHI.US,D,20081208,000000,15.9376,16.7132,15.3187,15.4928,4072621.1815179,0
+RHI.US,D,20081209,000000,15.542,15.7645,15.0755,15.2636,4095962.6225882,0
+RHI.US,D,20081210,000000,15.4849,16.0529,15.1976,15.7468,3203298.8174904,0
+RHI.US,D,20081211,000000,15.4702,15.542,14.4722,14.6012,2222070.236665,0
+RHI.US,D,20081212,000000,14.3856,14.8541,14.2095,14.5214,2934734.057998,0
+RHI.US,D,20081215,000000,14.6307,14.6563,14.1062,14.3295,2182994.7622073,0
+RHI.US,D,20081216,000000,14.6012,15.3886,14.3128,15.3107,2831748.0271289,0
+RHI.US,D,20081217,000000,15.1563,15.7812,14.9211,15.6365,2186776.6202808,0
+RHI.US,D,20081218,000000,15.6837,15.917,15.3107,15.55,2281368.795818,0
+RHI.US,D,20081219,000000,15.6533,16.0597,15.5096,15.8156,2522161.9957016,0
+RHI.US,D,20081222,000000,15.6454,15.7398,14.5136,14.9358,2668950.3155789,0
+RHI.US,D,20081223,000000,15.3344,15.421,14.9358,15.0558,2084172.6363317,0
+RHI.US,D,20081224,000000,15.3255,15.3255,14.9998,15.1119,589571.55522544,0
+RHI.US,D,20081226,000000,15.1887,15.3718,15.1119,15.3561,544209.57998849,0
+RHI.US,D,20081229,000000,15.0755,15.5352,15.0628,15.2636,1012916.1213624,0
+RHI.US,D,20081230,000000,15.3963,15.9633,15.3187,15.9456,1895859.0677314,0
+RHI.US,D,20081231,000000,16.0686,16.7487,15.98,16.6021,2224487.4962987,0
+RHI.US,D,20090102,000000,16.8196,17.104,16.479,17.0232,2014977.4362233,0
+RHI.US,D,20090105,000000,16.8835,16.9503,16.2024,16.4613,3159243.5240058,0
+RHI.US,D,20090106,000000,16.6295,16.8737,16.3451,16.5135,2706787.1857939,0
+RHI.US,D,20090107,000000,16.2674,16.2674,15.413,15.6612,2556119.4639486,0
+RHI.US,D,20090108,000000,15.297,15.7901,15.1209,15.6837,2994846.4990202,0
+RHI.US,D,20090109,000000,15.6837,15.8599,15.0755,15.2723,2063062.5118464,0
+RHI.US,D,20090112,000000,15.2045,15.2301,14.7941,14.9672,2816941.676821,0
+RHI.US,D,20090113,000000,14.9604,15.2546,14.736,15.174,3023647.3499316,0
+RHI.US,D,20090114,000000,15.0303,15.0303,14.2272,14.3365,3435773.3521274,0
+RHI.US,D,20090115,000000,14.4093,15.1513,13.7715,14.8394,3169049.7336423,0
+RHI.US,D,20090116,000000,15.1022,15.1022,14.3542,14.8325,1703644.7594364,0
+RHI.US,D,20090120,000000,14.7104,14.8394,13.9526,13.9949,1868951.1780212,0
+RHI.US,D,20090121,000000,14.304,14.4171,13.6082,14.3462,3122684.8852408,0
+RHI.US,D,20090122,000000,14.304,14.304,13.6239,13.9792,2233641.3811413,0
+RHI.US,D,20090123,000000,13.6239,14.0668,13.4586,13.7627,1465034.1041907,0
+RHI.US,D,20090126,000000,13.9792,14.2429,13.7587,14.0431,1975974.1036044,0
+RHI.US,D,20090127,000000,14.113,14.487,13.9448,14.4644,2856199.0299983,0
+RHI.US,D,20090128,000000,14.672,15.0558,14.5353,14.6937,3895112.6313899,0
+RHI.US,D,20090129,000000,14.0815,14.2971,13.615,13.6593,5511778.7194654,0
+RHI.US,D,20090130,000000,13.6928,13.987,13.4418,13.5176,2625122.6245148,0
+RHI.US,D,20090202,000000,13.4418,13.4763,12.9723,13.1013,3829146.5406199,0
+RHI.US,D,20090203,000000,13.3178,13.6416,13.0768,13.5482,3355317.9287063,0
+RHI.US,D,20090204,000000,13.7499,14.0264,13.3729,13.4261,2749069.4157807,0
+RHI.US,D,20090205,000000,13.3178,14.0107,13.2519,13.9378,2613795.3397746,0
+RHI.US,D,20090206,000000,13.8247,14.6563,13.8021,14.5283,2841238.2351908,0
+RHI.US,D,20090209,000000,14.4644,14.6937,14.3207,14.4487,1889180.35921,0
+RHI.US,D,20090210,000000,14.2509,14.5854,13.7253,13.8571,2383961.6028627,0
+RHI.US,D,20090211,000000,13.7587,14.1278,13.6593,13.9526,2276062.8143942,0
+RHI.US,D,20090212,000000,13.5934,14.2429,13.4339,14.1878,3114194.5020969,0
+RHI.US,D,20090213,000000,14.1711,14.4487,13.9615,13.9792,2034307.3846355,0
+RHI.US,D,20090217,000000,13.2844,13.6928,13.2262,13.2519,3132638.4268013,0
+RHI.US,D,20090218,000000,13.1888,13.5353,13.0511,13.4497,2839346.2900718,0
+RHI.US,D,20090219,000000,13.4842,13.8247,13.1013,13.1279,2187375.0927164,0
+RHI.US,D,20090220,000000,12.9813,13.3818,12.751,13.2765,4234486.1295774,0
+RHI.US,D,20090223,000000,13.3099,13.3729,12.6722,12.7804,3440462.5716356,0
+RHI.US,D,20090224,000000,12.9399,13.2686,12.6643,13.12,3167786.7434259,0
+RHI.US,D,20090225,000000,13.0294,13.0294,12.5206,12.7588,2549576.9104464,0
+RHI.US,D,20090226,000000,13.0374,13.0374,12.3445,12.4488,3514265.7046732,0
+RHI.US,D,20090227,000000,12.3612,12.5571,12.0876,12.2568,3441269.340929,0
+RHI.US,D,20090302,000000,11.9282,12.0404,11.4744,11.5926,5610126.334938,0
+RHI.US,D,20090303,000000,11.7451,11.9459,11.5532,11.5611,3991185.2387414,0
+RHI.US,D,20090304,000000,11.8336,12.1614,11.5769,11.9686,3173307.1182011,0
+RHI.US,D,20090305,000000,11.8583,11.937,11.5305,11.7234,4049376.2682598,0
+RHI.US,D,20090306,000000,11.6899,11.9144,11.2117,11.4911,3839904.8193093,0
+RHI.US,D,20090309,000000,11.3377,11.6899,11.3377,11.5305,2336406.9221656,0
+RHI.US,D,20090310,000000,11.6525,12.498,11.4519,12.4901,4245834.7520445,0
+RHI.US,D,20090311,000000,12.5335,12.7952,12.3101,12.4626,2672309.4834432,0
+RHI.US,D,20090312,000000,12.4163,13.3248,12.2244,13.2607,3147341.1367214,0
+RHI.US,D,20090313,000000,13.1574,13.3582,12.7804,13.1357,2366929.0163808,0
+RHI.US,D,20090316,000000,13.1968,13.3729,12.8867,12.9271,2112225.6507193,0
+RHI.US,D,20090317,000000,12.9813,13.3178,12.8306,13.3178,2197491.2074342,0
+RHI.US,D,20090318,000000,13.2686,14.0195,13.12,13.8513,2881649.8577857,0
+RHI.US,D,20090319,000000,13.987,14.0107,13.5353,13.6495,2220798.1017085,0
+RHI.US,D,20090320,000000,13.8021,13.8994,13.3582,13.3729,3844957.796257,0
+RHI.US,D,20090323,000000,13.6928,14.4722,13.4045,14.4722,1740197.301708,0
+RHI.US,D,20090324,000000,14.2803,14.4959,13.9615,13.9703,2204915.7203151,0
+RHI.US,D,20090325,000000,14.1062,14.5608,13.615,14.0431,2950388.8369711,0
+RHI.US,D,20090326,000000,14.2095,15.1119,14.1534,15.0686,3569292.6541162,0
+RHI.US,D,20090327,000000,14.7518,14.9211,14.5283,14.7035,2208181.4086139,0
+RHI.US,D,20090330,000000,14.3365,14.5854,13.7587,13.8907,2842064.3100467,0
+RHI.US,D,20090331,000000,14.113,14.4959,13.987,14.2182,2921820.6688911,0
+RHI.US,D,20090401,000000,14.0431,14.5854,13.5176,14.5353,4232658.1976392,0
+RHI.US,D,20090402,000000,14.8689,16.0686,14.6484,15.7555,5223391.2116776,0
+RHI.US,D,20090403,000000,15.7555,15.9298,15.4544,15.9082,2418498.2379829,0
+RHI.US,D,20090406,000000,15.8668,15.8925,15.3344,15.5894,1838560.1584141,0
+RHI.US,D,20090407,000000,15.3482,15.4544,14.9604,15.0855,1652516.5175238,0
+RHI.US,D,20090408,000000,15.0932,15.297,14.8,15.2449,1509006.0789321,0
+RHI.US,D,20090409,000000,16.4268,16.4268,15.1366,16.3609,2010189.6567386,0
+RHI.US,D,20090413,000000,16.2428,16.3147,15.8758,16.107,2067937.6744032,0
+RHI.US,D,20090414,000000,15.8835,16.0765,15.5175,15.6208,1872338.7961881,0
+RHI.US,D,20090415,000000,15.5352,16.0056,15.4367,15.9721,1364280.4059889,0
+RHI.US,D,20090416,000000,16.0597,16.6984,15.8599,16.6021,1484826.370019,0
+RHI.US,D,20090417,000000,16.6778,17.1984,16.5213,17.1443,2435832.6008881,0
+RHI.US,D,20090420,000000,16.8578,16.8578,16.1404,16.1719,2187131.2329804,0
+RHI.US,D,20090421,000000,16.0439,17.6629,15.7724,17.5586,5114030.2808751,0
+RHI.US,D,20090422,000000,17.8293,19.5782,17.6305,18.7977,5672646.8908539,0
+RHI.US,D,20090423,000000,18.7977,18.7977,16.786,17.0409,6631308.2852709,0
+RHI.US,D,20090424,000000,16.8658,18.8056,16.8658,18.7062,4586377.7608831,0
+RHI.US,D,20090427,000000,18.0291,18.7879,18.0291,18.3716,3528101.6964481,0
+RHI.US,D,20090428,000000,18.1177,18.7062,17.9031,18.1422,3147148.081097,0
+RHI.US,D,20090429,000000,18.3716,19.5132,18.2594,19.2977,2675308.9581968,0
+RHI.US,D,20090430,000000,19.4472,19.9,19.0998,19.1549,3149781.7662465,0
+RHI.US,D,20090501,000000,19.3369,19.3369,18.7534,18.9483,2471949.2438815,0
+RHI.US,D,20090504,000000,19.1775,19.1775,18.6904,18.963,2850537.4197927,0
+RHI.US,D,20090505,000000,18.8567,19.1923,18.5615,18.7721,2284065.478066,0
+RHI.US,D,20090506,000000,18.9945,19.1461,18.7465,19.0161,2660880.5904797,0
+RHI.US,D,20090507,000000,19.1461,19.1461,18.6038,18.7623,2840051.451142,0
+RHI.US,D,20090508,000000,18.7623,19.1372,18.6983,18.971,1689347.4663275,0
+RHI.US,D,20090511,000000,18.971,19.3222,18.836,18.9945,3381925.0580754,0
+RHI.US,D,20090512,000000,19.1372,19.2169,18.3105,18.5083,3299914.0127547,0
+RHI.US,D,20090513,000000,18.1668,18.2446,17.5359,17.6452,3351351.1436663,0
+RHI.US,D,20090514,000000,17.7427,17.8529,17.4612,17.7043,1462899.3154179,0
+RHI.US,D,20090515,000000,17.6305,17.8697,17.4405,17.5094,2168658.8579734,0
+RHI.US,D,20090518,000000,17.7131,18.092,17.3745,18.0822,1777669.398401,0
+RHI.US,D,20090519,000000,18.0369,18.3105,17.7732,18.0763,1640136.5715896,0
+RHI.US,D,20090520,000000,18.2023,18.4512,17.9493,18.0054,1704786.835867,0
+RHI.US,D,20090521,000000,17.7515,17.7515,17.2958,17.4769,2409265.098726,0
+RHI.US,D,20090522,000000,17.4937,17.5989,17.1305,17.2644,1415012.3758304,0
+RHI.US,D,20090526,000000,16.537,17.7515,16.5135,17.5271,3128831.1666719,0
+RHI.US,D,20090527,000000,17.5182,17.6541,16.8737,16.8835,1904712.1922328,0
+RHI.US,D,20090528,000000,17.0902,17.2564,16.3451,16.8353,2217791.5143793,0
+RHI.US,D,20090529,000000,16.8835,17.1758,16.7338,17.0566,1741301.783096,0
+RHI.US,D,20090601,000000,17.3372,18.0763,17.1896,18.0369,1945751.753648,0
+RHI.US,D,20090602,000000,17.9415,18.4099,17.9257,18.2446,1672920.4648568,0
+RHI.US,D,20090603,000000,18.1087,18.2672,17.5271,17.6541,2049012.12672,0
+RHI.US,D,20090604,000000,17.7889,17.8697,17.3441,17.6078,1777620.6264538,0
+RHI.US,D,20090605,000000,17.9346,18.4286,17.8529,18.219,2728777.2374936,0
+RHI.US,D,20090608,000000,18.1738,18.6265,17.9493,18.4355,1822243.9099069,0
+RHI.US,D,20090609,000000,18.5251,18.6678,18.2672,18.4592,2153531.4256797,0
+RHI.US,D,20090610,000000,18.7721,18.7879,17.9099,18.1806,1775381.1812109,0
+RHI.US,D,20090611,000000,18.2446,18.5083,18.2279,18.3175,1798764.2816529,0
+RHI.US,D,20090612,000000,18.219,18.219,17.5989,17.9415,2306238.4245677,0
+RHI.US,D,20090615,000000,17.6866,17.9099,17.351,17.5665,2048517.2946723,0
+RHI.US,D,20090616,000000,17.6158,17.7662,17.223,17.2693,1650038.292956,0
+RHI.US,D,20090617,000000,17.2387,17.6944,17.0409,17.5359,1569710.8958964,0
+RHI.US,D,20090618,000000,17.4534,17.7043,17.3283,17.6541,1213936.8143761,0
+RHI.US,D,20090619,000000,17.8697,18.0369,17.5271,17.6235,2464457.6695731,0
+RHI.US,D,20090622,000000,17.4937,17.5744,17.2161,17.2161,1343525.9102853,0
+RHI.US,D,20090623,000000,17.3441,17.4612,16.9446,17.1305,1304343.7471932,0
+RHI.US,D,20090624,000000,17.287,17.5439,17.2063,17.3834,1152344.9576218,0
+RHI.US,D,20090625,000000,17.1581,18.341,17.1217,18.3105,2613754.6964853,0
+RHI.US,D,20090626,000000,18.2594,18.6265,18.1501,18.5015,2736024.9520658,0
+RHI.US,D,20090629,000000,18.4512,18.7721,18.1944,18.6176,1639866.2937154,0
+RHI.US,D,20090630,000000,18.6038,18.9138,18.5251,18.836,2728043.6261208,0
+RHI.US,D,20090701,000000,18.8714,19.2809,18.6038,18.8056,2638279.8733577,0
+RHI.US,D,20090702,000000,18.3941,18.8056,17.0232,17.0232,2673441.3990515,0
+RHI.US,D,20090706,000000,17.104,17.3441,16.786,17.1984,2374199.0847622,0
+RHI.US,D,20090707,000000,17.0409,17.1443,16.4987,16.5292,2118604.6149818,0
+RHI.US,D,20090708,000000,16.7044,16.728,16.1404,16.4003,2774216.4349801,0
+RHI.US,D,20090709,000000,16.4838,16.9366,16.3373,16.728,3096459.8027916,0
+RHI.US,D,20090710,000000,16.5508,16.9503,16.5213,16.6208,1875111.6846035,0
+RHI.US,D,20090713,000000,16.6375,16.8421,16.2596,16.8106,2187782.5416921,0
+RHI.US,D,20090714,000000,16.8578,17.0499,16.6689,17.0321,1154214.5489317,0
+RHI.US,D,20090715,000000,17.2693,18.1087,17.2564,18.0369,2217142.2378321,0
+RHI.US,D,20090716,000000,17.3588,17.9415,17.2644,17.8607,3420677.4183828,0
+RHI.US,D,20090717,000000,17.7959,18.1344,17.5744,18.0369,2012884.3068221,0
+RHI.US,D,20090720,000000,18.0685,18.4592,18.0054,18.3941,2190389.8087036,0
+RHI.US,D,20090721,000000,18.6176,18.7465,18.3637,18.6904,2720653.6600358,0
+RHI.US,D,20090722,000000,19.2731,19.2731,18.1087,18.3479,4327228.0193673,0
+RHI.US,D,20090723,000000,18.4592,19.7927,18.0291,19.6243,3455646.9045345,0
+RHI.US,D,20090724,000000,19.5132,19.9344,19.2898,19.9088,1836989.295281,0
+RHI.US,D,20090727,000000,19.8488,19.9187,19.5782,19.834,1673690.6551898,0
+RHI.US,D,20090728,000000,19.6617,19.8921,19.654,19.7179,371404.47451973,0
+RHI.US,D,20090729,000000,19.4088,19.6008,19.2977,19.4472,1205384.4502159,0
+RHI.US,D,20090730,000000,19.8241,19.9501,19.4472,19.6166,1375878.9846854,0
+RHI.US,D,20090731,000000,19.6617,19.9501,19.3369,19.77,1703414.1087694,0
+RHI.US,D,20090803,000000,19.7533,19.7533,19.7533,19.7533,248.94014723258,0
+RHI.US,D,20090804,000000,20.3576,20.9875,20.0624,20.9776,2286311.0198023,0
+RHI.US,D,20090805,000000,21.0269,21.0269,20.1254,20.3103,1727919.9800793,0
+RHI.US,D,20090806,000000,20.4699,20.637,20.269,20.5811,2086713.8579978,0
+RHI.US,D,20090807,000000,21.0426,22.3751,20.9875,22.1449,2905945.4000733,0
+RHI.US,D,20090810,000000,21.884,22.1124,21.4589,21.5445,2229270.1953723,0
+RHI.US,D,20090811,000000,21.3693,21.4756,20.8448,20.892,2959158.6427293,0
+RHI.US,D,20090812,000000,20.8201,21.5268,20.7857,21.3319,1833435.0396279,0
+RHI.US,D,20090813,000000,21.4491,21.5741,21.1696,21.52,1302967.9718488,0
+RHI.US,D,20090814,000000,21.6095,21.6597,20.8507,21.0682,1234428.1447811,0
+RHI.US,D,20090817,000000,20.771,20.8281,20.4846,20.5407,976170.52346647,0
+RHI.US,D,20090818,000000,20.5879,20.7335,20.4147,20.6707,870951.143848,0
+RHI.US,D,20090819,000000,19.7444,20.6193,19.5712,20.5879,1800329.0482926,0
+RHI.US,D,20090820,000000,20.7552,20.8507,20.3823,20.7857,1112894.54882,0
+RHI.US,D,20090821,000000,20.7946,21.4009,20.7779,21.1006,1299913.6286546,0
+RHI.US,D,20090824,000000,21.2178,21.3389,20.9412,21.0179,932759.42611803,0
+RHI.US,D,20090825,000000,21.3162,21.3162,20.9324,21.0426,912707.0432379,0
+RHI.US,D,20090826,000000,21.0583,21.3536,20.9324,21.1961,994668.3005292,0
+RHI.US,D,20090827,000000,21.2926,21.6921,20.8694,21.52,1312301.7032467,0
+RHI.US,D,20090828,000000,21.6921,21.9982,21.2404,21.3536,908826.62518778,0
+RHI.US,D,20090831,000000,21.2335,21.2582,20.8999,20.9628,1094155.9602679,0
+RHI.US,D,20090901,000000,20.8124,20.9324,20.2129,20.4609,2005667.0747168,0
+RHI.US,D,20090902,000000,20.3182,20.4531,20.0948,20.3665,938383.44128103,0
+RHI.US,D,20090903,000000,20.3665,20.5564,19.9433,20.525,916510.23903828,0
+RHI.US,D,20090904,000000,20.516,20.8201,20.3665,20.8124,921662.79204486,0
+RHI.US,D,20090908,000000,20.9412,21.0102,20.3823,20.637,1252931.0022551,0
+RHI.US,D,20090909,000000,20.637,21.1262,20.5564,21.0682,1161684.7855132,0
+RHI.US,D,20090910,000000,21.1006,21.4835,20.9698,21.4186,830529.36043084,0
+RHI.US,D,20090911,000000,21.3319,21.6449,21.3319,21.4914,923414.5178156,0
+RHI.US,D,20090914,000000,21.2178,21.4668,20.9156,21.4264,2151733.9762084,0
+RHI.US,D,20090915,000000,21.4756,21.5514,21.0918,21.2404,1218948.1319522,0
+RHI.US,D,20090916,000000,21.3536,21.4589,21.1863,21.4186,2718591.0131016,0
+RHI.US,D,20090917,000000,21.4097,21.6173,21.267,21.5593,1762164.9995985,0
+RHI.US,D,20090918,000000,21.7049,21.9273,21.636,21.8663,1626541.3913039,0
+RHI.US,D,20090921,000000,21.6173,21.8328,21.4264,21.6449,1292527.7268985,0
+RHI.US,D,20090922,000000,21.8093,21.8093,21.513,21.6016,1629871.0927834,0
+RHI.US,D,20090923,000000,21.6173,21.6754,21.2089,21.2178,1619174.7951104,0
+RHI.US,D,20090924,000000,21.2926,21.2926,20.4609,20.6036,2730084.9353282,0
+RHI.US,D,20090925,000000,20.5407,20.7493,20.1666,20.2051,1486800.6177988,0
+RHI.US,D,20090928,000000,20.2129,20.6844,20.1992,20.5811,1050821.0690871,0
+RHI.US,D,20090929,000000,20.6547,20.6922,20.2533,20.3339,1802302.2799902,0
+RHI.US,D,20090930,000000,20.3339,20.4147,19.7858,19.9501,2862677.5703198,0
+RHI.US,D,20091001,000000,19.77,19.8163,19.1608,19.1923,2954799.6499472,0
+RHI.US,D,20091002,000000,19.1923,19.2337,18.7297,18.963,2192324.4292764,0
+RHI.US,D,20091005,000000,19.0487,19.8921,18.9325,19.8567,2880803.4612851,0
+RHI.US,D,20091006,000000,20.024,20.3506,19.8241,20.1431,1923321.7383412,0
+RHI.US,D,20091007,000000,20.0082,20.1017,19.8241,20.024,1587411.0484057,0
+RHI.US,D,20091008,000000,20.2612,21.1006,20.2612,20.6707,2332134.2963733,0
+RHI.US,D,20091009,000000,20.6707,20.8124,20.5643,20.7238,1085651.3519727,0
+RHI.US,D,20091012,000000,20.8782,20.892,20.6116,20.7405,969532.45823434,0
+RHI.US,D,20091013,000000,20.6707,20.7238,20.4206,20.5327,894883.94477828,0
+RHI.US,D,20091014,000000,20.9776,21.1469,20.6036,20.8281,1357500.0892441,0
+RHI.US,D,20091015,000000,20.5879,21.0771,20.5879,21.0495,1066596.7618459,0
+RHI.US,D,20091016,000000,20.8281,21.0771,20.6922,21.0269,1607044.8054056,0
+RHI.US,D,20091019,000000,21.1006,21.3389,20.9156,21.2089,949019.79010238,0
+RHI.US,D,20091020,000000,21.1606,21.202,20.892,21.0495,1095981.8600417,0
+RHI.US,D,20091021,000000,20.7779,20.9324,19.654,19.7179,4078126.3150596,0
+RHI.US,D,20091022,000000,19.6923,20.9077,19.6923,20.8999,3971661.2186227,0
+RHI.US,D,20091023,000000,20.9412,20.9628,20.3182,20.5083,2387662.1743574,0
+RHI.US,D,20091026,000000,20.5564,21.0179,20.3823,20.5879,2472084.3828185,0
+RHI.US,D,20091027,000000,20.6627,20.7238,20.2218,20.2759,1923251.6286671,0
+RHI.US,D,20091028,000000,20.1017,20.2376,18.963,19.0103,3593934.6804456,0
+RHI.US,D,20091029,000000,19.1097,19.3222,18.7977,19.3145,2548013.159889,0
+RHI.US,D,20091030,000000,19.1688,19.1688,18.4926,18.5015,2572726.3119746,0
+RHI.US,D,20091102,000000,18.5703,18.78,18.2761,18.6333,2985500.5746355,0
+RHI.US,D,20091103,000000,18.5802,18.7623,18.3941,18.6845,2057728.08012,0
+RHI.US,D,20091104,000000,18.78,18.9404,18.6432,18.715,2190351.1975786,0
+RHI.US,D,20091105,000000,18.8714,19.3322,18.836,19.2977,1547258.5267804,0
+RHI.US,D,20091106,000000,18.9778,19.3369,18.836,19.1688,1513930.013436,0
+RHI.US,D,20091109,000000,19.2661,19.4876,19.1855,19.4325,964354.50317191,0
+RHI.US,D,20091110,000000,19.7277,19.8163,19.2406,19.399,2213419.3125281,0
+RHI.US,D,20091111,000000,19.521,19.6923,19.1549,19.2977,1521279.3362316,0
+RHI.US,D,20091112,000000,19.3145,19.3322,18.8794,18.9138,2044565.7508659,0
+RHI.US,D,20091113,000000,18.9325,19.1461,18.6678,18.9404,2031760.0664757,0
+RHI.US,D,20091116,000000,19.0103,19.3676,19.0103,19.3222,1066637.4051352,0
+RHI.US,D,20091117,000000,19.3369,19.3369,19.1097,19.3145,1287962.469423,0
+RHI.US,D,20091118,000000,19.3369,19.3676,18.9325,19.1146,1535000.5107142,0
+RHI.US,D,20091119,000000,18.9483,18.9483,18.4847,18.6097,1178430.8368051,0
+RHI.US,D,20091120,000000,18.4759,18.651,18.3548,18.5251,892086.67038917,0
+RHI.US,D,20091123,000000,18.7465,19.0014,18.651,18.7297,1140531.985574,0
+RHI.US,D,20091124,000000,18.7977,18.8114,18.2367,18.3175,1695478.5065249,0
+RHI.US,D,20091125,000000,18.341,18.4286,18.0369,18.1344,2028710.8036927,0
+RHI.US,D,20091127,000000,17.5439,17.966,17.5439,17.6944,577760.61534204,0
+RHI.US,D,20091130,000000,17.6866,17.845,17.4701,17.8036,1988370.3068543,0
+RHI.US,D,20091201,000000,17.9415,18.3262,17.9415,18.1422,2693933.7455388,0
+RHI.US,D,20091202,000000,18.1,18.341,18.0822,18.2367,1936907.7738868,0
+RHI.US,D,20091203,000000,18.2672,18.7977,18.2594,18.4847,3748317.1989368,0
+RHI.US,D,20091204,000000,19.1372,20.6036,19.0241,20.525,6503982.0044959,0
+RHI.US,D,20091207,000000,20.4609,20.637,19.9994,20.4206,2755139.4910443,0
+RHI.US,D,20091208,000000,20.3419,20.3419,19.8419,20.1825,1802912.9454127,0
+RHI.US,D,20091209,000000,20.1825,20.1825,19.7356,20.0555,1310923.8957379,0
+RHI.US,D,20091210,000000,20.2444,20.5879,20.2296,20.4609,2198750.1333216,0
+RHI.US,D,20091211,000000,20.4609,20.7335,20.4265,20.6293,1297586.8003396,0
+RHI.US,D,20091214,000000,20.7148,21.2404,20.6193,21.2178,2000601.9047823,0
+RHI.US,D,20091215,000000,21.2335,21.636,20.9954,21.1863,1952746.4637442,0
+RHI.US,D,20091216,000000,21.385,21.5268,21.2178,21.2847,1749412.1514846,0
+RHI.US,D,20091217,000000,21.0269,21.2995,20.8124,20.8201,1219173.7022082,0
+RHI.US,D,20091218,000000,21.0269,21.0839,20.637,20.8281,2683767.8427916,0
+RHI.US,D,20091221,000000,21.1606,21.4756,21.0495,21.267,1951588.1299978,0
+RHI.US,D,20091222,000000,21.2759,21.7423,21.2759,21.5367,1444192.225415,0
+RHI.US,D,20091223,000000,21.6518,21.8495,21.4668,21.6173,840490.01456684,0
+RHI.US,D,20091224,000000,21.6824,21.7916,21.5268,21.6095,222813.62475996,0
+RHI.US,D,20091228,000000,21.6518,21.7355,21.5741,21.6685,702367.86005988,0
+RHI.US,D,20091229,000000,21.6754,21.8408,21.6685,21.7355,891297.17449366,0
+RHI.US,D,20091230,000000,21.636,21.8004,21.5838,21.7265,517486.61724475,0
+RHI.US,D,20091231,000000,21.7502,21.8191,21.3162,21.3162,806390.29480714,0
+RHI.US,D,20100104,000000,21.385,21.884,20.764,21.6272,1277677.6850544,0
+RHI.US,D,20100105,000000,21.5661,21.9353,21.5268,21.8979,2087264.5745685,0
+RHI.US,D,20100106,000000,22.8456,23.6172,22.5198,22.9036,3814342.2224763,0
+RHI.US,D,20100107,000000,22.7895,23.3082,22.6999,23.3082,2770541.2655412,0
+RHI.US,D,20100108,000000,22.8131,23.3397,22.7521,23.2933,1902416.8624671,0
+RHI.US,D,20100111,000000,23.2678,23.6103,23.2589,23.4036,2067129.8890275,0
+RHI.US,D,20100112,000000,23.2264,23.4892,22.3909,22.574,2291618.0173085,0
+RHI.US,D,20100113,000000,22.5661,22.7176,22.4539,22.6605,1614503.8650826,0
+RHI.US,D,20100114,000000,22.6311,23.067,22.5355,22.9814,1495218.8591043,0
+RHI.US,D,20100115,000000,22.9883,23.2037,22.6605,22.7738,2290360.1075032,0
+RHI.US,D,20100119,000000,22.6842,23.076,22.6842,23.0453,1150007.9684845,0
+RHI.US,D,20100120,000000,22.7432,22.8131,22.2305,22.4224,1209514.8244954,0
+RHI.US,D,20100121,000000,22.3751,22.5661,21.513,21.7748,2446988.1677308,0
+RHI.US,D,20100122,000000,21.5918,21.8093,21.1696,21.2178,1501745.1552906,0
+RHI.US,D,20100125,000000,21.5445,21.5445,20.7493,21.0179,1802523.7859172,0
+RHI.US,D,20100126,000000,20.892,21.1863,20.7857,21.0682,1299036.749687,0
+RHI.US,D,20100127,000000,20.9875,21.4914,20.8368,21.4431,2130096.5050439,0
+RHI.US,D,20100128,000000,21.4914,21.5661,21.0839,21.4009,2234632.061319,0
+RHI.US,D,20100129,000000,21.8742,22.1586,21.3772,21.4668,3799562.2903064,0
+RHI.US,D,20100201,000000,21.4756,21.5593,21.0102,21.4264,2323840.0171004,0
+RHI.US,D,20100202,000000,21.513,21.8408,21.4009,21.7827,2890825.0803551,0
+RHI.US,D,20100203,000000,21.6991,21.8585,21.4589,21.5593,1768256.4125889,0
+RHI.US,D,20100204,000000,21.393,21.393,20.8124,20.9875,2561369.5608497,0
+RHI.US,D,20100205,000000,20.9412,21.1262,20.6193,21.0495,3365897.3769225,0
+RHI.US,D,20100208,000000,21.0032,21.1006,20.6193,21.0269,2925507.0152347,0
+RHI.US,D,20100209,000000,21.267,21.4589,21.0337,21.2246,2614328.7829472,0
+RHI.US,D,20100210,000000,21.2089,21.4668,20.7779,21.3693,2940838.6800574,0
+RHI.US,D,20100211,000000,21.267,21.7502,21.0102,21.7049,1538981.5209055,0
+RHI.US,D,20100212,000000,21.5661,21.7659,21.3162,21.5918,1644986.3320906,0
+RHI.US,D,20100216,000000,21.7423,22.32,21.6685,22.2639,2006308.2226062,0
+RHI.US,D,20100217,000000,22.3673,22.5198,22.2305,22.4697,1525028.6796737,0
+RHI.US,D,20100218,000000,22.3909,22.6144,22.3516,22.574,1123341.9063459,0
+RHI.US,D,20100219,000000,22.3673,23.0276,22.3673,22.8131,1830427.4362164,0
+RHI.US,D,20100222,000000,22.8368,22.8781,22.3584,22.4224,1576440.4085295,0
+RHI.US,D,20100223,000000,22.328,22.328,21.6685,21.7659,2669576.2222348,0
+RHI.US,D,20100224,000000,21.8899,22.0967,21.8093,22.071,2175504.2039812,0
+RHI.US,D,20100225,000000,21.7423,22.1449,21.5367,22.0868,1661920.3585958,0
+RHI.US,D,20100226,000000,22.2305,22.2954,21.9677,22.2462,2077565.0535666,0
+RHI.US,D,20100301,000000,22.328,23.0276,22.2305,22.9814,2436051.0585683,0
+RHI.US,D,20100302,000000,22.9568,23.1428,22.8279,22.9322,1960187.2339409,0
+RHI.US,D,20100303,000000,22.9647,23.2197,22.9243,22.94,927616.01785155,0
+RHI.US,D,20100304,000000,22.94,23.1359,22.9155,22.949,935025.28949897,0
+RHI.US,D,20100305,000000,23.1576,23.9617,23.1576,23.8573,3561978.8941987,0
+RHI.US,D,20100308,000000,23.8504,23.9764,23.6448,23.6448,2046734.0703523,0
+RHI.US,D,20100309,000000,23.5936,23.8829,23.5641,23.81,1576071.5706787,0
+RHI.US,D,20100310,000000,23.8652,24.2391,23.7697,24.068,1495122.3312921,0
+RHI.US,D,20100311,000000,23.9459,24.2097,23.8032,24.1772,1485651.4287926,0
+RHI.US,D,20100312,000000,24.2175,24.2175,23.8259,24.0413,1374301.0089766,0
+RHI.US,D,20100315,000000,23.9617,24.1683,23.8573,24.1595,1000432.5350404,0
+RHI.US,D,20100316,000000,24.2027,24.6869,24.0984,24.5856,1367199.610246,0
+RHI.US,D,20100317,000000,24.7096,25.3257,24.6565,25.0364,1998077.9565141,0
+RHI.US,D,20100318,000000,25.1269,25.2628,24.935,25.0364,978038.08261183,0
+RHI.US,D,20100319,000000,25.1102,25.2775,24.6929,24.8444,2116118.2617561,0
+RHI.US,D,20100322,000000,24.7017,25.1102,24.5856,25.0442,1242863.6594845,0
+RHI.US,D,20100323,000000,24.9823,25.1811,24.8297,25.1811,1077694.4120013,0
+RHI.US,D,20100324,000000,25.1437,25.1437,24.4803,24.6093,1194522.5311387,0
+RHI.US,D,20100325,000000,24.8533,24.9823,24.5108,24.5197,1360521.9178068,0
+RHI.US,D,20100326,000000,24.5758,24.9527,24.5669,24.6476,1128429.4300895,0
+RHI.US,D,20100329,000000,24.744,24.9753,24.6093,24.8386,1108887.1204907,0
+RHI.US,D,20100330,000000,24.8297,24.9291,24.5345,24.7353,888761.0332386,0
+RHI.US,D,20100331,000000,24.6476,24.6476,24.2097,24.2638,1691111.385085,0
+RHI.US,D,20100401,000000,24.3612,24.6476,24.1437,24.3199,1032831.3331411,0
+RHI.US,D,20100405,000000,24.502,24.9438,24.2481,24.8603,1476734.2911106,0
+RHI.US,D,20100406,000000,24.8002,25.2115,24.753,25.1358,910582.41528744,0
+RHI.US,D,20100407,000000,24.998,25.0294,24.6397,24.7353,2104711.7226018,0
+RHI.US,D,20100408,000000,24.6093,24.6476,24.3444,24.6171,1551289.3250012,0
+RHI.US,D,20100409,000000,24.7017,24.8533,24.5275,24.8061,1438932.9837739,0
+RHI.US,D,20100412,000000,24.8857,24.8947,24.5275,24.8129,1503097.5607436,0
+RHI.US,D,20100413,000000,24.7353,24.9527,24.625,24.8533,1321398.6874842,0
+RHI.US,D,20100414,000000,24.8129,24.9527,24.7017,24.9527,1557946.6957958,0
+RHI.US,D,20100415,000000,24.8444,25.1574,24.7598,24.9527,1708905.0171598,0
+RHI.US,D,20100416,000000,24.8129,24.869,24.3444,24.4479,1613948.0681007,0
+RHI.US,D,20100419,000000,24.377,24.4941,23.9764,24.3366,1268526.8484586,0
+RHI.US,D,20100420,000000,24.5512,24.6792,24.3199,24.4803,968550.92279669,0
+RHI.US,D,20100421,000000,24.4714,25.1889,24.4714,24.753,2397686.8416741,0
+RHI.US,D,20100422,000000,24.6093,25.492,24.4853,25.4536,3281839.9419833,0
+RHI.US,D,20100423,000000,25.5147,25.6613,25.2706,25.6436,2128979.8306691,0
+RHI.US,D,20100426,000000,25.6514,25.6996,25.3956,25.4329,0,0
+RHI.US,D,20100427,000000,25.3631,25.7145,24.935,25.0364,3308638.0948124,0
+RHI.US,D,20100428,000000,22.5514,22.6537,21.7423,22.4874,10578159.823996,0
+RHI.US,D,20100429,000000,23.0847,23.5168,22.0139,22.2551,4904145.2864555,0
+RHI.US,D,20100430,000000,22.2305,22.447,21.4993,21.8328,4176929.1353728,0
+RHI.US,D,20100503,000000,22.0583,22.4224,21.9353,22.32,2829057.4413744,0
+RHI.US,D,20100504,000000,21.9273,21.953,21.3693,21.5838,3533724.6955289,0
+RHI.US,D,20100505,000000,21.4835,21.953,21.3447,21.513,3441517.264994,0
+RHI.US,D,20100506,000000,21.4264,21.8251,19.9433,21.0426,3356005.8163785,0
+RHI.US,D,20100507,000000,21.0032,21.3319,20.3182,20.3823,4465234.3404996,0
+RHI.US,D,20100510,000000,21.2404,21.7916,21.1183,21.7659,3566323.6618296,0
+RHI.US,D,20100511,000000,21.636,22.071,21.3772,21.7265,2674530.6392059,0
+RHI.US,D,20100512,000000,21.9037,22.2256,21.8093,22.0641,2098550.1999372,0
+RHI.US,D,20100513,000000,21.9204,22.192,21.7748,21.9037,2201877.6344366,0
+RHI.US,D,20100514,000000,21.7748,21.8251,20.9875,21.1863,2672088.9935986,0
+RHI.US,D,20100517,000000,21.2246,21.6685,20.8034,21.6095,2669489.855245,0
+RHI.US,D,20100518,000000,21.8585,22.0139,21.3389,21.4009,2201325.9017838,0
+RHI.US,D,20100519,000000,21.2483,21.5661,20.8507,21.139,1590909.4195361,0
+RHI.US,D,20100520,000000,20.4442,20.6981,19.8006,19.8006,2276495.6654257,0
+RHI.US,D,20100521,000000,19.2573,20.2051,19.1923,20.1254,3901250.784163,0
+RHI.US,D,20100524,000000,19.9915,20.6627,19.9659,20.2858,2486693.6131733,0
+RHI.US,D,20100525,000000,19.5624,19.8488,19.2898,19.8006,3609084.4665485,0
+RHI.US,D,20100526,000000,19.9088,20.4933,19.8163,19.9,1998446.7943648,0
+RHI.US,D,20100527,000000,20.3506,20.4206,20.0475,20.4206,1850749.0808884,0
+RHI.US,D,20100528,000000,20.3272,20.4147,20.0948,20.1666,2328632.8769962,0
+RHI.US,D,20100601,000000,19.9501,20.0624,19.6008,19.6923,2147841.3651715,0
+RHI.US,D,20100602,000000,19.77,19.9571,19.6243,19.9571,2701369.4353242,0
+RHI.US,D,20100603,000000,20.0171,20.2296,19.834,20.1254,2894035.9002133,0
+RHI.US,D,20100604,000000,19.521,19.8567,18.78,18.8263,3503373.3031289,0
+RHI.US,D,20100607,000000,18.9867,18.9867,18.1875,18.2279,2496815.8243844,0
+RHI.US,D,20100608,000000,18.5251,18.6599,17.9493,18.3262,4001882.5524968,0
+RHI.US,D,20100609,000000,18.4592,18.6983,18.2367,18.3175,3206352.1446024,0
+RHI.US,D,20100610,000000,18.6983,19.3065,18.6097,19.3065,2687953.0855118,0
+RHI.US,D,20100611,000000,19.0388,19.3322,19.0014,19.2484,1806112.5883663,0
+RHI.US,D,20100614,000000,19.3734,19.5368,19.0388,19.0575,1694795.6992639,0
+RHI.US,D,20100615,000000,19.2731,19.585,19.0103,19.5447,2261449.5197105,0
+RHI.US,D,20100616,000000,19.399,19.647,19.2731,19.4639,2832174.7816671,0
+RHI.US,D,20100617,000000,19.4719,19.6166,19.1284,19.5447,1979072.1383346,0
+RHI.US,D,20100618,000000,19.6008,19.7356,19.4325,19.71,2256308.1436084,0
+RHI.US,D,20100621,000000,20.3823,20.4933,19.8764,19.9659,4092587.1974082,0
+RHI.US,D,20100622,000000,19.9837,20.2612,19.6243,19.6617,2997944.5337504,0
+RHI.US,D,20100623,000000,19.7444,20.0171,19.1992,19.9088,3074747.1415417,0
+RHI.US,D,20100624,000000,19.8852,20.2444,19.5132,19.9187,3039143.6200763,0
+RHI.US,D,20100625,000000,20.0082,20.2612,19.8074,20.0948,3351372.4813932,0
+RHI.US,D,20100628,000000,20.0948,20.1666,19.8074,19.8488,3304295.359346,0
+RHI.US,D,20100629,000000,19.4639,19.4719,18.842,18.963,3826370.6039578,0
+RHI.US,D,20100630,000000,18.9443,19.3369,18.6993,18.7819,4329157.5595289,0
+RHI.US,D,20100701,000000,18.7623,18.9551,18.4759,18.7386,2847276.8119051,0
+RHI.US,D,20100702,000000,18.7879,18.842,18.4759,18.5969,1373357.0685816,0
+RHI.US,D,20100706,000000,18.9325,19.2406,18.5703,18.715,2732422.9405476,0
+RHI.US,D,20100707,000000,18.7297,19.6166,18.7229,19.6166,1947125.4968278,0
+RHI.US,D,20100708,000000,19.777,19.9915,19.5368,19.7356,1758912.5203688,0
+RHI.US,D,20100709,000000,19.77,20.2858,19.7011,20.2376,1954294.9730682,0
+RHI.US,D,20100712,000000,20.1185,20.3419,19.9088,19.9344,1611935.209196,0
+RHI.US,D,20100713,000000,20.2296,20.7079,20.2051,20.5948,1644996.4929129,0
+RHI.US,D,20100714,000000,20.4933,20.5485,19.9994,20.1106,2713702.6414758,0
+RHI.US,D,20100715,000000,20.1342,20.1342,19.6687,19.9,1670978.7317084,0
+RHI.US,D,20100716,000000,19.777,19.8163,19.1146,19.1688,1705856.770459,0
+RHI.US,D,20100719,000000,19.2337,19.4325,18.9945,19.1923,1610890.6766599,0
+RHI.US,D,20100720,000000,18.8794,19.6323,18.842,19.6166,1291680.3143158,0
+RHI.US,D,20100721,000000,20.0555,20.4147,19.1855,19.3676,2030105.8845995,0
+RHI.US,D,20100722,000000,19.5712,20.525,19.5368,20.4699,2639081.56224,0
+RHI.US,D,20100723,000000,20.4699,21.0032,20.3103,20.7493,2239137.3699428,0
+RHI.US,D,20100726,000000,20.7405,21.0179,20.6293,21.0179,1227543.1715664,0
+RHI.US,D,20100727,000000,21.0918,21.1262,20.771,20.8281,1461016.515039,0
+RHI.US,D,20100728,000000,20.8448,20.8852,20.3103,20.4265,1265427.7976462,0
+RHI.US,D,20100729,000000,20.5643,20.7148,19.9837,20.0702,1683551.733267,0
+RHI.US,D,20100730,000000,19.7533,20.1666,19.6864,20.0771,1401046.3255295,0
+RHI.US,D,20100802,000000,20.4531,20.6707,20.1666,20.6193,1648117.8975345,0
+RHI.US,D,20100803,000000,20.5948,20.7552,20.4265,20.5003,1791296.0772358,0
+RHI.US,D,20100804,000000,20.637,21.1332,20.5485,21.0495,2326877.0868966,0
+RHI.US,D,20100805,000000,20.8448,20.9412,20.637,20.7148,1201600.559978,0
+RHI.US,D,20100806,000000,20.4265,20.4354,19.8567,20.1902,1561021.3606346,0
+RHI.US,D,20100809,000000,20.5811,20.6293,20.3339,20.4933,971542.26889242,0
+RHI.US,D,20100810,000000,20.2376,20.3182,19.8241,20.0171,1098787.2630886,0
+RHI.US,D,20100811,000000,19.5368,19.5368,18.836,18.8981,1920778.4845106,0
+RHI.US,D,20100812,000000,18.5182,19.0654,18.4669,18.971,1991824.9864485,0
+RHI.US,D,20100813,000000,18.8183,19.1461,18.7229,18.9138,1836918.1695246,0
+RHI.US,D,20100816,000000,18.7623,18.963,18.5871,18.842,805081.58089027,0
+RHI.US,D,20100817,000000,19.0388,19.3222,18.9069,19.1608,974393.3956399,0
+RHI.US,D,20100818,000000,19.1204,19.2337,18.8883,19.1372,1033198.1388275,0
+RHI.US,D,20100819,000000,18.9945,18.9945,18.3479,18.4847,1369602.6447285,0
+RHI.US,D,20100820,000000,18.2928,18.4669,17.9031,18.1944,1868815.0230019,0
+RHI.US,D,20100823,000000,17.9493,18.1501,17.4405,17.5359,2342325.6011764,0
+RHI.US,D,20100824,000000,17.2781,17.351,16.8737,17.1984,3591790.7469326,0
+RHI.US,D,20100825,000000,16.9829,17.6235,16.9287,17.5439,1936331.6552604,0
+RHI.US,D,20100826,000000,17.6629,17.8293,17.409,17.4484,2044664.3108425,0
+RHI.US,D,20100827,000000,17.5901,17.845,17.2781,17.8203,1359346.3106625,0
+RHI.US,D,20100830,000000,17.7427,17.8203,17.3116,17.3441,975035.55961154,0
+RHI.US,D,20100831,000000,17.2516,17.5075,16.975,17.2093,1801963.9246065,0
+RHI.US,D,20100901,000000,17.5359,18.1087,17.409,18.0438,1432348.7709002,0
+RHI.US,D,20100902,000000,18.0369,18.4011,17.9593,18.3352,1044799.7657707,0
+RHI.US,D,20100903,000000,18.6678,19.3369,18.6599,19.1608,2098168.1530173,0
+RHI.US,D,20100907,000000,18.971,19.0487,18.5703,18.6038,1310130.3355135,0
+RHI.US,D,20100908,000000,18.6176,18.9325,18.6038,18.6904,1224108.8136166,0
+RHI.US,D,20100909,000000,19.03,19.1284,18.8883,19.0241,1286074.588633,0
+RHI.US,D,20100910,000000,19.0388,19.1688,18.8114,18.8714,784468.32061718,0
+RHI.US,D,20100913,000000,19.1284,19.399,19.0241,19.2898,998913.49210119,0
+RHI.US,D,20100914,000000,19.2661,19.3369,19.0487,19.1549,985846.67457707,0
+RHI.US,D,20100915,000000,19.0821,19.1992,18.8981,19.1688,987023.29780358,0
+RHI.US,D,20100916,000000,19.1204,19.1549,18.963,19.0821,1019394.6616839,0
+RHI.US,D,20100917,000000,19.2072,19.77,19.1204,19.5712,2289643.7695285,0
+RHI.US,D,20100920,000000,19.647,20.0624,19.5368,19.9994,1643627.8301442,0
+RHI.US,D,20100921,000000,19.9659,20.0948,19.834,19.9265,1386276.5541819,0
+RHI.US,D,20100922,000000,19.8419,20.1254,19.4796,19.7179,1257562.3050758,0
+RHI.US,D,20100923,000000,19.4876,19.9659,19.3145,19.5043,1287028.6898503,0
+RHI.US,D,20100924,000000,19.8241,20.1185,19.7444,20.1185,860725.29224904,0
+RHI.US,D,20100927,000000,20.1185,20.1185,19.77,19.8488,768858.24926234,0
+RHI.US,D,20100928,000000,19.9501,20.2612,19.5929,20.2051,834868.03156832,0
+RHI.US,D,20100929,000000,20.085,20.3103,19.9994,20.2444,861031.13300135,0
+RHI.US,D,20100930,000000,20.3842,21.1302,20.3842,20.7365,2580761.490278,0
+RHI.US,D,20101001,000000,20.9077,20.9954,20.647,20.7857,1691392.8398637,0
+RHI.US,D,20101004,000000,20.7552,20.8507,19.9748,20.2376,1480798.620045,0
+RHI.US,D,20101005,000000,20.4846,21.0495,20.4068,21.0179,1435470.1755218,0
+RHI.US,D,20101006,000000,20.9954,21.0032,20.7493,20.892,1219198.0881817,0
+RHI.US,D,20101007,000000,21.0102,21.0583,20.7079,20.7946,976413.3671203,0
+RHI.US,D,20101008,000000,20.8605,21.2089,20.7079,21.1528,1451345.4443396,0
+RHI.US,D,20101011,000000,21.1469,21.3319,21.1183,21.202,1024423.2526581,0
+RHI.US,D,20101012,000000,21.139,21.4756,20.8852,21.385,1278391.9908647,0
+RHI.US,D,20101013,000000,21.5268,21.8093,21.3772,21.7049,1278762.8608799,0
+RHI.US,D,20101014,000000,21.6754,21.7581,21.3447,21.52,1530544.9901199,0
+RHI.US,D,20101015,000000,21.6921,21.6921,21.0682,21.3447,1734736.8757846,0
+RHI.US,D,20101018,000000,21.385,21.6685,21.3605,21.6095,1306340.3487821,0
+RHI.US,D,20101019,000000,21.202,21.4097,20.8507,21.1606,2062431.5247793,0
+RHI.US,D,20101020,000000,21.3162,21.9037,21.3162,21.6518,2887944.4872229,0
+RHI.US,D,20101021,000000,21.8663,22.2462,21.3693,21.6095,2820598.5567796,0
+RHI.US,D,20101022,000000,21.7355,21.9451,21.6824,21.8191,1708735.3314268,0
+RHI.US,D,20101025,000000,22.0229,22.2305,21.8328,21.884,1085824.0859524,0
+RHI.US,D,20101026,000000,21.636,21.9755,21.4589,21.8495,1517471.0600202,0
+RHI.US,D,20101027,000000,21.7188,21.8663,21.393,21.6991,1221581.8171018,0
+RHI.US,D,20101028,000000,21.884,21.9922,21.5445,21.7355,905385.15466256,0
+RHI.US,D,20101029,000000,21.6734,21.885,21.5416,21.6154,947316.83627887,0
+RHI.US,D,20101101,000000,21.8742,22.2364,21.6685,21.7748,2653645.0688942,0
+RHI.US,D,20101102,000000,22.0503,22.1212,21.8742,22.0062,1998781.0854198,0
+RHI.US,D,20101103,000000,22.0583,22.2364,21.884,22.2088,2641267.1551245,0
+RHI.US,D,20101104,000000,22.5198,22.6064,22.2364,22.5985,2753571.6761579,0
+RHI.US,D,20101105,000000,22.4933,22.7088,22.447,22.6537,2486810.4626301,0
+RHI.US,D,20101108,000000,22.5267,22.6311,22.2462,22.4135,852801.88299141,0
+RHI.US,D,20101109,000000,22.447,22.4933,21.9273,22.0229,885406.94578548,0
+RHI.US,D,20101110,000000,21.9845,22.192,21.8585,22.1586,934883.03798627,0
+RHI.US,D,20101111,000000,21.8899,22.2551,21.8191,22.1743,971968.0073483,0
+RHI.US,D,20101112,000000,22.0139,22.1202,21.7355,22.0229,1124892.4478344,0
+RHI.US,D,20101115,000000,22.1743,22.2305,21.9845,21.9922,1136316.2603868,0
+RHI.US,D,20101116,000000,21.8004,21.8742,21.2483,21.5268,1540115.4686782,0
+RHI.US,D,20101117,000000,21.5367,21.6095,21.4363,21.52,1128548.3117109,0
+RHI.US,D,20101118,000000,21.7502,22.1517,21.7502,21.9598,1504040.4850564,0
+RHI.US,D,20101119,000000,21.8408,21.9598,21.513,21.6597,2140455.4634154,0
+RHI.US,D,20101122,000000,21.4668,21.9116,21.4668,21.8093,924075.98734968,0
+RHI.US,D,20101123,000000,21.513,21.6991,21.2759,21.6272,1103586.219478,0
+RHI.US,D,20101124,000000,21.8408,22.447,21.8251,22.4313,1008053.1517924,0
+RHI.US,D,20101126,000000,22.192,22.3751,22.0583,22.2088,326641.98780063,0
+RHI.US,D,20101129,000000,21.9982,22.3516,21.7265,22.32,1160893.2574532,0
+RHI.US,D,20101130,000000,22.0416,22.193,21.8732,22.1035,1187243.3180171,0
+RHI.US,D,20101201,000000,22.5592,22.9883,22.3968,22.9814,1483099.0302219,0
+RHI.US,D,20101202,000000,22.9952,24.0089,22.9952,23.7943,3248903.6363811,0
+RHI.US,D,20101203,000000,23.6448,23.7776,23.315,23.7303,1403823.2782739,0
+RHI.US,D,20101206,000000,23.6103,23.9154,23.6103,23.6261,1625970.3530888,0
+RHI.US,D,20101207,000000,23.9282,23.9617,23.6674,23.7068,1911166.3465807,0
+RHI.US,D,20101208,000000,23.7382,23.9459,23.6575,23.8426,882513.14358417,0
+RHI.US,D,20101209,000000,24.0817,24.2294,23.9617,24.059,1125467.5503786,0
+RHI.US,D,20101210,000000,24.1437,24.1772,23.9085,24.0817,1104903.0620527,0
+RHI.US,D,20101213,000000,24.1772,24.2558,24.0413,24.0503,896409.08421092,0
+RHI.US,D,20101214,000000,24.0896,24.4803,24.0896,24.377,1193716.7779274,0
+RHI.US,D,20101215,000000,24.3366,24.5936,24.0817,24.1595,1297259.6218604,0
+RHI.US,D,20101216,000000,24.1457,24.1791,23.755,24.0916,2170300.846863,0
+RHI.US,D,20101217,000000,24.1378,24.3366,23.9764,24.2558,1764580.2270679,0
+RHI.US,D,20101220,000000,24.2972,24.3838,24.068,24.186,1126393.2012934,0
+RHI.US,D,20101221,000000,24.3444,24.5856,24.2391,24.5758,2564434.0648663,0
+RHI.US,D,20101222,000000,24.5512,24.6624,24.4312,24.6171,773330.02717243,0
+RHI.US,D,20101223,000000,24.5275,24.7185,24.5275,24.6397,656322.06147972,0
+RHI.US,D,20101227,000000,24.5758,24.6624,24.4941,24.625,426713.89482365,0
+RHI.US,D,20101228,000000,24.7096,24.7353,24.5197,24.7017,924881.74056092,0
+RHI.US,D,20101229,000000,24.7036,24.7549,24.4636,24.625,743337.31180096,0
+RHI.US,D,20101230,000000,24.625,24.7036,24.6013,24.6407,776030.77374934,0
+RHI.US,D,20101231,000000,24.5954,24.6427,24.3494,24.3975,585551.93390931,0
+RHI.US,D,20110103,000000,24.6397,24.8444,24.5197,24.6869,1076551.3194885,0
+RHI.US,D,20110104,000000,24.6792,24.6792,24.0896,24.2805,1222736.0865191,0
+RHI.US,D,20110105,000000,24.2234,25.2214,24.1683,25.1889,2054027.5086252,0
+RHI.US,D,20110106,000000,25.2391,25.4232,25.06,25.3326,1801144.9623262,0
+RHI.US,D,20110107,000000,25.3395,25.5147,25.2115,25.3031,1861867.0526885,0
+RHI.US,D,20110110,000000,25.1505,25.5886,24.8947,25.5009,1364765.0772143,0
+RHI.US,D,20110111,000000,25.5727,25.9645,25.5482,25.8089,1712150.383814,0
+RHI.US,D,20110112,000000,26.0668,26.4093,25.9104,26.2892,1740078.4200867,0
+RHI.US,D,20110113,000000,26.2095,26.3719,26.1652,26.2155,1297890.6089275,0
+RHI.US,D,20110114,000000,26.1948,26.3856,26.1327,26.3552,1134144.8926536,0
+RHI.US,D,20110118,000000,26.3256,26.9969,26.3256,26.9879,1532690.9557973,0
+RHI.US,D,20110119,000000,27.1651,27.2162,26.2341,26.3335,3181715.1986842,0
+RHI.US,D,20110120,000000,26.2745,26.5224,25.9271,26.1721,2224730.3399526,0
+RHI.US,D,20110121,000000,26.4417,26.5313,25.8523,26.2026,1608957.0721692,0
+RHI.US,D,20110124,000000,26.1573,26.609,25.9181,26.5746,1531860.8166125,0
+RHI.US,D,20110125,000000,26.4417,26.9899,26.4417,26.9722,1524124.3664858,0
+RHI.US,D,20110126,000000,27.0323,27.3157,26.6406,26.865,2078849.3815098,0
+RHI.US,D,20110127,000000,25.9348,25.9348,24.753,25.1652,6083791.357612,0
+RHI.US,D,20110128,000000,25.2302,25.2302,24.3928,24.5345,3180663.5535724,0
+RHI.US,D,20110131,000000,24.5954,25.0245,24.4547,25.0078,2290096.9422048,0
+RHI.US,D,20110201,000000,25.1732,25.4468,25.0531,25.3473,1717786.5919637,0
+RHI.US,D,20110202,000000,25.1869,25.5009,24.9803,25.372,1390982.0310057,0
+RHI.US,D,20110203,000000,25.4832,26.1986,25.4832,26.1268,3217797.2948817,0
+RHI.US,D,20110204,000000,26.1731,26.8148,25.6839,26.7981,1949898.3852434,0
+RHI.US,D,20110207,000000,26.7931,27.2399,26.6917,26.7045,1952793.2035269,0
+RHI.US,D,20110208,000000,26.7587,26.7842,26.5392,26.7675,1423027.2324891,0
+RHI.US,D,20110209,000000,26.6721,26.7734,26.4536,26.6464,1457212.3031564,0
+RHI.US,D,20110210,000000,26.4132,26.6967,26.3591,26.5017,1831036.0694742,0
+RHI.US,D,20110211,000000,26.4693,26.5973,26.422,26.5097,1571410.8014731,0
+RHI.US,D,20110214,000000,26.4821,26.4821,26.0924,26.177,1591330.0775807,0
+RHI.US,D,20110215,000000,26.0521,26.1189,25.6367,25.9201,1232471.1703992,0
+RHI.US,D,20110216,000000,25.9655,26.1357,25.8375,25.994,994731.29762768,0
+RHI.US,D,20110217,000000,25.9114,26.0363,25.7794,25.9281,1049327.4282036,0
+RHI.US,D,20110218,000000,25.9114,26.0775,25.861,26.0019,1802392.711309,0
+RHI.US,D,20110222,000000,25.6839,25.9713,25.5009,25.5147,1802500.4160258,0
+RHI.US,D,20110223,000000,25.5886,25.7715,24.8287,24.9724,1691333.9070941,0
+RHI.US,D,20110224,000000,24.9891,25.2932,24.8828,25.1948,2167642.7757398,0
+RHI.US,D,20110225,000000,25.3395,25.556,25.1634,25.5324,1524638.504096,0
+RHI.US,D,20110228,000000,25.736,25.8807,25.4842,25.5501,1443553.10969,0
+RHI.US,D,20110301,000000,25.6613,25.8188,24.9803,25.1013,993301.66992501,0
+RHI.US,D,20110302,000000,25.0413,25.3631,25.0038,25.2765,817211.57059501,0
+RHI.US,D,20110303,000000,25.5806,26.6622,25.5806,26.5648,1894606.2383374,0
+RHI.US,D,20110304,000000,26.5806,26.5884,25.988,26.2695,1800527.1843282,0
+RHI.US,D,20110307,000000,26.3187,26.5579,25.5886,25.7086,1418240.4690866,0
+RHI.US,D,20110308,000000,25.7657,26.4053,25.5412,26.2429,1233186.4922917,0
+RHI.US,D,20110309,000000,25.615,25.7086,25.059,25.0757,3007817.8048143,0
+RHI.US,D,20110310,000000,24.6899,24.7401,24.0266,24.1791,2799617.474738,0
+RHI.US,D,20110311,000000,24.1073,24.7233,24.1073,24.5886,1792735.8657609,0
+RHI.US,D,20110314,000000,24.309,24.5552,23.9951,24.189,1628629.440294,0
+RHI.US,D,20110315,000000,23.3781,24.3238,23.2983,24.1171,1802532.9306573,0
+RHI.US,D,20110316,000000,24.001,24.125,23.6999,23.9163,2167710.8532495,0
+RHI.US,D,20110317,000000,24.2943,24.3347,23.6251,23.7146,1636865.8028796,0
+RHI.US,D,20110318,000000,24.0513,24.1378,23.7146,23.81,1537606.7616435,0
+RHI.US,D,20110321,000000,24.1535,24.5158,24.001,24.4135,426527.9517749,0
+RHI.US,D,20110322,000000,24.2668,24.3002,23.5936,23.7609,1972016.4633044,0
+RHI.US,D,20110323,000000,23.7078,23.7382,23.3858,23.6014,2011318.5241002,0
+RHI.US,D,20110324,000000,23.7481,23.7943,23.4026,23.5631,2527742.3193285,0
+RHI.US,D,20110325,000000,23.6832,23.8662,23.5847,23.81,2442196.3239171,0
+RHI.US,D,20110328,000000,23.8662,23.8662,23.3938,23.4981,1396662.9467738,0
+RHI.US,D,20110329,000000,23.4883,23.7875,23.3474,23.755,1425946.4367463,0
+RHI.US,D,20110330,000000,23.874,24.2117,23.7697,24.1319,2582364.8680425,0
+RHI.US,D,20110331,000000,24.0571,24.626,24.0138,24.5108,2764240.5396106,0
+RHI.US,D,20110401,000000,24.7401,25.1554,24.7401,24.8828,1941949.5739298,0
+RHI.US,D,20110404,000000,24.9163,24.9645,24.6594,24.8287,924423.48747357,0
+RHI.US,D,20110405,000000,24.749,25.2381,24.6979,25.1181,1142949.2452077,0
+RHI.US,D,20110406,000000,25.1948,25.491,25.0038,25.1013,1189542.7121118,0
+RHI.US,D,20110407,000000,25.1013,25.3395,24.8189,24.8583,1521432.764649,0
+RHI.US,D,20110408,000000,25.059,25.1249,24.2501,24.3238,909088.77440404,0
+RHI.US,D,20110411,000000,24.4135,24.4744,23.9951,24.1004,1202009.0250358,0
+RHI.US,D,20110412,000000,23.94,24.191,23.875,23.9794,1283709.1491931,0
+RHI.US,D,20110413,000000,24.1457,24.2501,23.7875,24.0344,1216515.6310851,0
+RHI.US,D,20110414,000000,23.81,24.1004,23.6832,24.069,1285151.9859649,0
+RHI.US,D,20110415,000000,24.2501,24.4744,24.0266,24.0916,2057465.9309036,0
+RHI.US,D,20110418,000000,23.7225,23.8042,23.2658,23.4026,2042914.6172362,0
+RHI.US,D,20110419,000000,23.444,23.7382,23.444,23.7303,1777858.3896965,0
+RHI.US,D,20110420,000000,24.1171,24.2411,23.9784,24.2037,2140316.2601494,0
+RHI.US,D,20110421,000000,24.5158,24.6762,24.2755,24.5472,2380771.1046491,0
+RHI.US,D,20110425,000000,24.8493,25.4536,24.6663,24.8287,4633839.9780968,0
+RHI.US,D,20110426,000000,24.9596,25.0413,24.5552,24.749,1939012.0801925,0
+RHI.US,D,20110427,000000,24.7323,24.7323,24.2254,24.4891,1843597.8941283,0
+RHI.US,D,20110428,000000,24.4676,24.4891,24.0177,24.1713,2486255.6817306,0
+RHI.US,D,20110429,000000,24.2097,24.4547,24.1595,24.2913,1539348.3265918,0
+RHI.US,D,20110502,000000,24.4429,24.5158,24.0837,24.125,1056341.4438621,0
+RHI.US,D,20110503,000000,24.1103,24.1565,23.6909,23.9794,1281916.780133,0
+RHI.US,D,20110504,000000,23.9882,24.0118,23.3928,23.5462,1099661.0938096,0
+RHI.US,D,20110505,000000,23.3839,23.6438,23.07,23.198,2388570.5518743,0
+RHI.US,D,20110506,000000,23.5552,23.7382,22.9499,23.0975,2212796.454119,0
+RHI.US,D,20110509,000000,23.0424,23.1842,22.8416,23.065,2204165.8516267,0
+RHI.US,D,20110510,000000,23.19,23.3278,23.1123,23.2461,1706324.1682864,0
+RHI.US,D,20110511,000000,23.2224,23.3357,22.941,23.1034,2266688.4397069,0
+RHI.US,D,20110512,000000,23.0582,23.3297,22.8672,23.2402,1451806.7456735,0
+RHI.US,D,20110513,000000,23.1536,23.3456,22.6911,22.7422,1647411.7203821,0
+RHI.US,D,20110516,000000,22.5641,22.6911,22.0799,22.0878,2439598.2016457,0
+RHI.US,D,20110517,000000,21.9835,22.2324,21.8645,21.9922,3399162.8931686,0
+RHI.US,D,20110518,000000,22.0651,22.6369,22.0503,22.5966,2933181.4843451,0
+RHI.US,D,20110519,000000,22.7245,22.8279,22.1763,22.3141,2210504.1725999,0
+RHI.US,D,20110520,000000,22.2896,22.2896,21.8073,22.1212,1821311.1464165,0
+RHI.US,D,20110523,000000,21.7984,22.0799,21.7021,21.8485,1657882.4477995,0
+RHI.US,D,20110524,000000,21.8485,22.0062,21.7807,21.8959,1933424.6439899,0
+RHI.US,D,20110525,000000,21.7719,22.1301,21.6321,22.0239,1785440.3953236,0
+RHI.US,D,20110526,000000,21.9106,22.3791,21.8485,22.3141,2203486.0926125,0
+RHI.US,D,20110527,000000,22.3624,22.4175,22.1301,22.1763,1812657.1740329,0
+RHI.US,D,20110531,000000,22.4155,22.4421,21.9303,22.191,3511887.0561643,0
+RHI.US,D,20110601,000000,22.0503,22.0799,21.51,21.517,2165911.3716139,0
+RHI.US,D,20110602,000000,21.5967,21.8171,21.2778,21.3802,2985914.1201045,0
+RHI.US,D,20110603,000000,21.0485,21.7158,20.9541,21.4214,3584908.8219644,0
+RHI.US,D,20110606,000000,21.387,21.51,21.1606,21.1706,1899110.530879,0
+RHI.US,D,20110607,000000,21.3014,21.6488,21.2414,21.517,2984387.9645897,0
+RHI.US,D,20110608,000000,21.4214,21.4441,21.0249,21.0996,1966723.6909496,0
+RHI.US,D,20110609,000000,21.139,21.3093,21.0249,21.0761,1219100.5442873,0
+RHI.US,D,20110610,000000,20.9599,21.0249,20.527,20.6951,1740897.382367,0
+RHI.US,D,20110613,000000,20.7994,20.89,20.4786,20.5427,1202296.576308,0
+RHI.US,D,20110614,000000,20.7188,21.139,20.7109,21.0169,1085068.1207706,0
+RHI.US,D,20110615,000000,20.7907,20.8832,20.5023,20.518,1758480.6854194,0
+RHI.US,D,20110616,000000,20.5702,20.8625,20.5298,20.6981,1818643.9305533,0
+RHI.US,D,20110617,000000,20.89,21.0169,20.7453,20.833,1762863.0480931,0
+RHI.US,D,20110620,000000,20.8251,21.4214,20.8094,21.2178,1803924.9633174,0
+RHI.US,D,20110621,000000,21.3339,21.7108,21.1606,21.5967,1507200.500803,0
+RHI.US,D,20110622,000000,21.4943,21.5228,21.2778,21.326,1821241.0367424,0
+RHI.US,D,20110623,000000,21.0169,21.3949,20.7907,21.3802,1685710.9080133,0
+RHI.US,D,20110624,000000,21.3703,21.4214,20.8181,20.9304,1573750.8388572,0
+RHI.US,D,20110627,000000,20.9757,21.1606,20.8181,21.1262,1748898.0138744,0
+RHI.US,D,20110628,000000,21.2345,21.3634,21.1174,21.3546,1914707.3931647,0
+RHI.US,D,20110629,000000,21.4864,21.5484,21.1262,21.2493,2901407.576818,0
+RHI.US,D,20110630,000000,21.3427,21.7886,21.2699,21.7552,2168323.5508364,0
+RHI.US,D,20110701,000000,21.7719,22.3299,21.7246,22.1686,1847924.372279,0
+RHI.US,D,20110705,000000,22.1459,22.1459,21.6971,21.7158,1704043.063672,0
+RHI.US,D,20110706,000000,21.7345,21.9303,21.5898,21.9204,1632091.2324639,0
+RHI.US,D,20110707,000000,22.1763,22.451,21.9982,22.3791,2474812.5636157,0
+RHI.US,D,20110708,000000,21.9668,22.071,21.2946,21.4786,2973123.676948,0
+RHI.US,D,20110711,000000,21.1469,21.387,20.7602,20.8752,1809441.2737635,0
+RHI.US,D,20110712,000000,20.771,20.9815,20.7483,20.7867,1731850.1861589,0
+RHI.US,D,20110713,000000,20.9471,21.1174,20.6893,20.768,1167769.0859279,0
+RHI.US,D,20110714,000000,20.8251,20.8969,20.3506,20.3832,1787691.017471,0
+RHI.US,D,20110715,000000,20.3832,20.4943,20.1805,20.4275,1445438.9583157,0
+RHI.US,D,20110718,000000,20.3429,20.3506,19.7474,20.022,2008466.3812704,0
+RHI.US,D,20110719,000000,20.1244,20.7483,20.0289,20.6912,2129201.336596,0
+RHI.US,D,20110720,000000,20.7286,20.9304,20.641,20.7817,3270654.9087559,0
+RHI.US,D,20110721,000000,23.3052,24.2785,22.9332,23.9626,8282088.3182573,0
+RHI.US,D,20110722,000000,24.0197,24.0857,23.5462,23.6251,2437067.1408019,0
+RHI.US,D,20110725,000000,23.319,23.5926,23.0543,23.4085,1859173.4186872,0
+RHI.US,D,20110726,000000,23.3661,23.4302,22.5631,22.5868,3589840.8851263,0
+RHI.US,D,20110727,000000,22.4834,22.5641,21.8171,21.8732,3177514.7147304,0
+RHI.US,D,20110728,000000,21.948,22.2079,21.8191,21.8672,2157789.8263206,0
+RHI.US,D,20110729,000000,21.5681,22.1262,21.4166,22.0445,3124787.1593821,0
+RHI.US,D,20110801,000000,22.193,22.2816,21.2414,21.6223,3564651.1904731,0
+RHI.US,D,20110802,000000,21.3457,21.58,20.8044,20.8211,2434654.9615793,0
+RHI.US,D,20110803,000000,20.7602,20.9048,19.9797,20.6233,3893183.0912282,0
+RHI.US,D,20110804,000000,20.269,20.4295,19.8173,19.9118,3423079.436783,0
+RHI.US,D,20110805,000000,20.2769,20.4806,18.7386,19.4275,5498210.9734002,0
+RHI.US,D,20110808,000000,18.8587,19.0782,17.5566,17.846,5945519.8390166,0
+RHI.US,D,20110809,000000,18.2898,18.9493,17.6935,18.901,6544343.8390613,0
+RHI.US,D,20110810,000000,18.3991,18.407,17.5645,17.6216,5453327.5728953,0
+RHI.US,D,20110811,000000,17.719,18.9817,17.5488,18.5792,4164679.2479645,0
+RHI.US,D,20110812,000000,18.7534,18.8823,18.1875,18.5506,2963439.3971795,0
+RHI.US,D,20110815,000000,18.7239,19.0201,18.6176,18.8282,2289027.0076126,0
+RHI.US,D,20110816,000000,18.5675,18.7987,18.342,18.5438,2590855.2511866,0
+RHI.US,D,20110817,000000,18.7288,18.8823,18.158,18.3115,2866188.1344369,0
+RHI.US,D,20110818,000000,17.6531,17.6531,17.0193,17.2703,4285321.7398068,0
+RHI.US,D,20110819,000000,16.9475,17.5961,16.9249,17.1571,2503622.5592673,0
+RHI.US,D,20110822,000000,17.6138,18.0556,17.5566,17.6699,3400213.522198,0
+RHI.US,D,20110823,000000,17.5961,18.2013,17.4198,18.2013,2400260.5779718,0
+RHI.US,D,20110824,000000,18.1057,18.4552,17.8982,18.4051,1830620.4918408,0
+RHI.US,D,20110825,000000,18.4798,18.6973,17.9218,17.978,1480865.6814724,0
+RHI.US,D,20110826,000000,17.8539,18.3971,17.5055,18.342,1305762.1979912,0
+RHI.US,D,20110829,000000,18.0803,19.0141,18.0803,18.9827,1897185.0550463,0
+RHI.US,D,20110830,000000,18.9897,19.5486,18.8282,19.3853,2700290.3559923,0
+RHI.US,D,20110831,000000,19.5338,19.8124,19.2062,19.3764,2551824.4843473,0
+RHI.US,D,20110901,000000,19.5319,19.7622,18.837,18.9099,1775460.4356252,0
+RHI.US,D,20110902,000000,18.4079,18.5015,18.0675,18.2121,1635330.5026246,0
+RHI.US,D,20110906,000000,17.6138,17.97,17.3864,17.8982,2368511.0564185,0
+RHI.US,D,20110907,000000,18.2279,18.5595,18.1491,18.4228,2208513.6675043,0
+RHI.US,D,20110908,000000,18.2367,18.4051,17.8391,17.8893,1572781.4964063,0
+RHI.US,D,20110909,000000,17.6138,17.6138,16.9623,17.1374,2382311.4853153,0
+RHI.US,D,20110912,000000,16.8598,17.0547,16.4317,16.9002,2343919.8342008,0
+RHI.US,D,20110913,000000,16.978,17.4198,16.8865,17.3303,1852408.3431759,0
+RHI.US,D,20110914,000000,17.4818,17.978,17.1443,17.7033,2050490.5263701,0
+RHI.US,D,20110915,000000,17.9139,18.3499,17.6216,18.2279,2727333.3846396,0
+RHI.US,D,20110916,000000,18.3027,18.5231,18.0428,18.3893,2181348.7089889,0
+RHI.US,D,20110919,000000,18.0182,18.1057,17.6285,17.9533,1547624.3163846,0
+RHI.US,D,20110920,000000,18.1057,18.5133,17.8046,17.8223,1961346.5837694,0
+RHI.US,D,20110921,000000,17.7899,17.906,16.9326,16.9623,2093391.5504371,0
+RHI.US,D,20110922,000000,16.422,16.5724,16.0095,16.2526,2306129.7037687,0
+RHI.US,D,20110923,000000,16.0745,16.5557,15.9495,16.4958,2411837.8189415,0
+RHI.US,D,20110926,000000,16.7201,17.0104,16.294,16.97,1833674.835035,0
+RHI.US,D,20110927,000000,17.4985,17.8391,17.2574,17.4031,3724034.8657181,0
+RHI.US,D,20110928,000000,17.5144,17.5714,17.0469,17.0626,2836040.9745659,0
+RHI.US,D,20110929,000000,17.4661,17.8982,17.2791,17.7899,2906366.058118,0
+RHI.US,D,20110930,000000,17.4641,17.4799,17.0212,17.1925,2991160.1526766,0
+RHI.US,D,20111003,000000,16.9868,17.346,16.5627,16.6984,2627032.8591139,0
+RHI.US,D,20111004,000000,16.414,17.7594,16.3234,17.7259,3644624.9909154,0
+RHI.US,D,20111005,000000,17.8046,18.342,17.5488,18.2446,3203783.4887158,0
+RHI.US,D,20111006,000000,18.1963,18.6293,17.907,18.589,2096592.209473,0
+RHI.US,D,20111007,000000,18.8282,19.0713,18.342,18.7534,3528507.1132594,0
+RHI.US,D,20111010,000000,19.1588,19.3853,19.0054,19.3754,2052626.331225,0
+RHI.US,D,20111011,000000,19.3754,19.4432,18.9994,19.1923,2024560.1077684,0
+RHI.US,D,20111012,000000,19.2337,19.834,19.2337,19.5821,1706894.1904195,0
+RHI.US,D,20111013,000000,19.4355,19.8645,19.1137,19.6667,2278929.1823752,0
+RHI.US,D,20111014,000000,19.9787,20.8861,19.9787,20.8526,2601498.7125835,0
+RHI.US,D,20111017,000000,20.644,20.6981,19.7002,19.7533,1940650.004753,0
+RHI.US,D,20111018,000000,19.6844,20.3675,19.3537,20.2533,2639714.5814715,0
+RHI.US,D,20111019,000000,20.2119,20.2936,19.7867,19.8724,1780391.4827049,0
+RHI.US,D,20111020,000000,19.9452,20.021,19.3686,19.8251,1954574.3956824,0
+RHI.US,D,20111021,000000,20.1322,20.8802,20.1322,20.5534,1994555.1994102,0
+RHI.US,D,20111024,000000,20.6529,21.3004,20.512,21.1233,1763171.937092,0
+RHI.US,D,20111025,000000,21.1085,21.3044,20.3823,20.4718,3675955.8865885,0
+RHI.US,D,20111026,000000,22.1566,22.6517,20.5377,21.5317,4488033.1936573,0
+RHI.US,D,20111027,000000,21.9638,22.3988,21.826,22.0681,3813518.1797848,0
+RHI.US,D,20111028,000000,21.955,22.2797,21.8742,22.0671,2067805.5837128,0
+RHI.US,D,20111031,000000,21.8555,21.8555,21.394,21.4117,1837989.1201989,0
+RHI.US,D,20111101,000000,20.5859,21.4343,20.3655,20.8458,2512229.7918682,0
+RHI.US,D,20111102,000000,21.267,21.6065,21.0141,21.3457,1748788.2769932,0
+RHI.US,D,20111103,000000,21.7021,22.0927,21.2355,22.0012,2859179.1991896,0
+RHI.US,D,20111104,000000,21.6637,21.9461,21.4244,21.7807,1431454.6185346,0
+RHI.US,D,20111107,000000,21.6665,21.7659,21.2335,21.5032,1933886.9614063,0
+RHI.US,D,20111108,000000,21.5858,21.7886,21.2188,21.7552,1869686.8215584,0
+RHI.US,D,20111109,000000,21.0751,21.0996,20.5997,20.7138,1552889.6545191,0
+RHI.US,D,20111110,000000,21.2188,21.391,20.9668,21.3576,1926450.2555385,0
+RHI.US,D,20111111,000000,21.6704,21.8899,21.6479,21.7984,1372257.6676049,0
+RHI.US,D,20111114,000000,21.6115,21.7236,21.2355,21.4343,1512516.6430492,0
+RHI.US,D,20111115,000000,21.3743,21.7886,21.1961,21.7315,2139052.2538508,0
+RHI.US,D,20111116,000000,21.52,21.9283,21.3201,21.4914,2478000.0135825,0
+RHI.US,D,20111117,000000,21.4343,21.514,20.9019,20.9992,1633292.2416641,0
+RHI.US,D,20111118,000000,21.2109,21.261,20.7071,20.7071,1714403.0381258,0
+RHI.US,D,20111121,000000,20.3506,20.455,20.0712,20.2995,1176844.7324384,0
+RHI.US,D,20111122,000000,20.274,20.4216,20.0791,20.3329,1383733.3003512,0
+RHI.US,D,20111123,000000,20.0485,20.1214,19.5515,19.5702,1513443.3100461,0
+RHI.US,D,20111125,000000,19.526,19.772,19.3951,19.4128,777360.82539313,0
+RHI.US,D,20111128,000000,20.0397,20.3172,19.8901,20.2661,1226798.383289,0
+RHI.US,D,20111129,000000,20.4,20.4275,20.0555,20.1293,1368599.7715639,0
+RHI.US,D,20111130,000000,20.9324,21.6744,20.8418,21.579,3749432.8572293,0
+RHI.US,D,20111201,000000,21.4491,21.763,21.3989,21.4993,2283259.7248548,0
+RHI.US,D,20111202,000000,21.8171,22.328,21.7719,22.0012,3534681.844993,0
+RHI.US,D,20111205,000000,22.4667,22.8929,22.2246,22.6773,2291607.856486,0
+RHI.US,D,20111206,000000,22.7541,22.7669,22.2157,22.386,1287822.2500748,0
+RHI.US,D,20111207,000000,22.2797,22.4578,21.8073,22.3043,2186771.5398697,0
+RHI.US,D,20111208,000000,22.199,22.4431,22.0082,22.328,3487709.3794158,0
+RHI.US,D,20111209,000000,22.4165,23.1606,22.3121,22.9303,2175063.2242918,0
+RHI.US,D,20111212,000000,22.6311,22.6694,22.191,22.4981,1863982.5358989,0
+RHI.US,D,20111213,000000,22.9381,23.4115,22.075,22.1566,2491211.1147838,0
+RHI.US,D,20111214,000000,21.8654,22.075,21.3427,21.5367,2243414.0600641,0
+RHI.US,D,20111215,000000,21.8899,22.0169,21.6115,21.7552,1750851.9400097,0
+RHI.US,D,20111216,000000,21.9697,22.3998,21.9204,22.0828,1434370.774545,0
+RHI.US,D,20111219,000000,22.2246,22.2718,21.6704,21.7088,1165474.7722444,0
+RHI.US,D,20111220,000000,21.7552,22.4755,21.7404,22.4263,2234440.0217769,0
+RHI.US,D,20111221,000000,22.322,22.5651,21.8654,22.5405,1242169.675319,0
+RHI.US,D,20111222,000000,22.5651,23.2157,22.5405,23.0867,2050591.1185111,0
+RHI.US,D,20111223,000000,23.2314,23.3868,23.1291,23.2569,1131522.3844086,0
+RHI.US,D,20111227,000000,23.2569,23.2648,22.947,23.199,912655.22304399,0
+RHI.US,D,20111228,000000,23.2067,23.2067,22.5808,22.6144,838312.55034024,0
+RHI.US,D,20111229,000000,22.7364,23.1192,22.7285,23.0867,808640.91695458,0
+RHI.US,D,20111230,000000,23.0276,23.322,22.8593,23.1813,966665.07417111,0
+RHI.US,D,20120103,000000,23.7303,23.9243,23.3387,23.3484,1865094.1298624,0
+RHI.US,D,20120104,000000,23.2648,23.2648,22.9213,23.2067,1356010.5126895,0
+RHI.US,D,20120105,000000,23.0031,23.4036,22.8416,23.2569,1676228.8286094,0
+RHI.US,D,20120106,000000,23.2471,23.2816,22.9558,23.1813,1273051.4626449,0
+RHI.US,D,20120109,000000,23.3297,23.3642,23.1369,23.314,1273995.4030399,0
+RHI.US,D,20120110,000000,23.5582,23.6408,23.4194,23.5424,1282465.4645393,0
+RHI.US,D,20120111,000000,23.4115,23.4587,23.2314,23.4194,1127812.6681737,0
+RHI.US,D,20120112,000000,23.4921,23.5679,23.199,23.5188,1548203.4832577,0
+RHI.US,D,20120113,000000,23.3387,23.3791,22.9303,23.1606,1146702.6529786,0
+RHI.US,D,20120117,000000,23.3771,23.6044,23.3278,23.3848,1149228.6334114,0
+RHI.US,D,20120118,000000,23.4194,23.8859,23.2402,23.8859,1196914.3887166,0
+RHI.US,D,20120119,000000,23.942,24.5522,23.9114,24.4292,1218524.4256608,0
+RHI.US,D,20120120,000000,24.4459,24.683,24.3651,24.501,1094146.8155278,0
+RHI.US,D,20120123,000000,24.4853,24.6899,24.1044,24.2244,921613.00401542,0
+RHI.US,D,20120124,000000,24.0728,24.2185,23.942,24.2027,1560443.2098437,0
+RHI.US,D,20120125,000000,24.1368,24.7233,23.9981,24.6505,1301741.5605928,0
+RHI.US,D,20120126,000000,24.4853,24.8513,24.1221,24.2411,2285506.2826732,0
+RHI.US,D,20120127,000000,23.4666,23.4666,21.9283,22.6055,5476344.883733,0
+RHI.US,D,20120130,000000,22.3121,22.7019,21.9697,22.6055,2410144.0098581,0
+RHI.US,D,20120131,000000,22.7393,22.9992,22.3791,22.5582,2046923.0616478,0
+RHI.US,D,20120201,000000,22.8839,23.5906,22.8171,23.1291,2326154.6524285,0
+RHI.US,D,20120202,000000,23.2067,23.3868,22.8839,22.9006,1522585.0019018,0
+RHI.US,D,20120203,000000,23.4814,24.4399,23.3928,24.1151,3549303.2683345,0
+RHI.US,D,20120206,000000,24.0384,24.2185,23.6546,24.0138,1674820.5386336,0
+RHI.US,D,20120207,000000,23.9823,24.2204,23.8436,24.0404,1729888.1313659,0
+RHI.US,D,20120208,000000,24.0404,24.3042,23.9173,24.0738,1434077.1267795,0
+RHI.US,D,20120209,000000,24.0404,24.252,23.7687,24.2254,1196397.2028597,0
+RHI.US,D,20120210,000000,23.9744,24.0483,23.6044,23.7126,1518546.0750233,0
+RHI.US,D,20120213,000000,24.0138,24.1141,23.6812,23.8927,1068130.0299364,0
+RHI.US,D,20120214,000000,23.7943,24.0059,23.6211,23.942,1330004.9040027,0
+RHI.US,D,20120215,000000,24.0138,24.1309,23.5886,23.7048,860801.49841655,0
+RHI.US,D,20120216,000000,23.7126,23.9981,23.6477,23.8593,1124278.7341653,0
+RHI.US,D,20120217,000000,24.0325,24.1378,23.7373,23.7599,928995.85752478,0
+RHI.US,D,20120221,000000,23.8032,24.0984,23.754,23.8356,951779.46944885,0
+RHI.US,D,20120222,000000,23.6211,23.9499,23.6211,23.8593,1259105.7339887,0
+RHI.US,D,20120223,000000,23.7687,23.8927,23.7205,23.7943,1017870.5383334,0
+RHI.US,D,20120224,000000,23.8524,23.9026,23.6044,23.6398,938071.50403532,0
+RHI.US,D,20120227,000000,23.4016,23.8356,23.3357,23.7205,1062525.3203359,0
+RHI.US,D,20120228,000000,23.7776,23.8269,23.2284,23.4567,1194171.982768,0
+RHI.US,D,20120229,000000,23.5415,23.7953,23.2254,23.2776,1928732.3762352,0
+RHI.US,D,20120301,000000,23.3928,23.8032,23.3357,23.5739,1540805.3885148,0
+RHI.US,D,20120302,000000,23.5335,23.566,22.9332,23.0483,1562522.1140936,0
+RHI.US,D,20120305,000000,22.9588,23.2127,22.7619,23.1496,1043761.3297279,0
+RHI.US,D,20120306,000000,22.8949,22.9046,22.633,22.7492,1034798.4683453,0
+RHI.US,D,20120307,000000,23.073,23.319,22.9677,23.2441,797570.70101948,0
+RHI.US,D,20120308,000000,23.5415,23.8032,23.3928,23.7599,1031602.8897206,0
+RHI.US,D,20120309,000000,23.8593,24.2047,23.6477,24.0581,838377.57960318,0
+RHI.US,D,20120312,000000,24.1151,24.2855,24.0817,24.1526,1394278.2017715,0
+RHI.US,D,20120313,000000,24.3681,24.7687,24.2775,24.7362,1307776.0729783,0
+RHI.US,D,20120314,000000,24.6555,24.9655,24.5974,24.8169,795246.92095123,0
+RHI.US,D,20120315,000000,24.81,25.2105,24.6869,25.2105,1092051.6539621,0
+RHI.US,D,20120316,000000,25.2105,25.2105,24.7864,25.122,964434.77366836,0
+RHI.US,D,20120319,000000,25.0364,25.3828,24.8917,25.3089,646431.51701782,0
+RHI.US,D,20120320,000000,25.0964,25.185,24.8483,25.0304,912742.60611607,0
+RHI.US,D,20120321,000000,25.0964,25.2273,24.9104,24.9419,997788.68906859,0
+RHI.US,D,20120322,000000,24.7617,24.7864,24.4734,24.7096,1022359.5896416,0
+RHI.US,D,20120323,000000,24.7775,24.934,24.4262,24.9261,906107.58913065,0
+RHI.US,D,20120326,000000,25.1397,25.3749,25.1397,25.3651,854891.96414592,0
+RHI.US,D,20120327,000000,25.3828,25.3828,25.0137,25.1771,854860.46559668,0
+RHI.US,D,20120328,000000,25.1614,25.2105,24.5906,24.9743,873305.40638327,0
+RHI.US,D,20120329,000000,24.2688,24.746,24.2431,24.6869,1527876.7581745,0
+RHI.US,D,20120330,000000,24.8563,24.9261,24.5472,24.81,1033258.0876792,0
+RHI.US,D,20120402,000000,24.754,25.246,24.6555,25.2105,1499133.8239503,0
+RHI.US,D,20120403,000000,25.185,25.2529,24.8917,25.062,1163206.876699,0
+RHI.US,D,20120404,000000,24.7775,24.8267,24.3612,24.5472,1075497.6422123,0
+RHI.US,D,20120405,000000,24.3928,24.5472,24.2775,24.3277,1030873.3426769,0
+RHI.US,D,20120409,000000,23.876,23.9243,23.4351,23.7776,1847004.8178576,0
+RHI.US,D,20120410,000000,23.6635,23.6635,23.0079,23.2364,2139979.93693,0
+RHI.US,D,20120411,000000,23.6044,23.8032,23.4647,23.5886,984483.09221957,0
+RHI.US,D,20120412,000000,23.5886,24.2047,23.4991,24.1791,1043124.2461675,0
+RHI.US,D,20120413,000000,24.0227,24.1526,23.7599,23.8189,951994.87888237,0
+RHI.US,D,20120416,000000,23.9499,23.9744,23.5739,23.8269,814636.81821506,0
+RHI.US,D,20120417,000000,24.0758,24.6447,24.0158,24.5442,858345.62765794,0
+RHI.US,D,20120418,000000,24.3838,24.4399,24.252,24.2775,813605.49474796,0
+RHI.US,D,20120419,000000,24.311,24.311,23.5335,23.6211,2697037.8767625,0
+RHI.US,D,20120420,000000,23.7599,24.1969,23.3357,23.7126,3144664.7761181,0
+RHI.US,D,20120423,000000,23.3624,23.4095,22.9253,23.319,2123190.194102,0
+RHI.US,D,20120424,000000,23.4095,23.6635,23.065,23.6142,2486325.7914047,0
+RHI.US,D,20120425,000000,25.6367,26.4634,24.9261,24.9655,5276948.9062108,0
+RHI.US,D,20120426,000000,24.998,25.1771,24.623,24.8267,2077167.7654132,0
+RHI.US,D,20120427,000000,24.998,25.122,24.623,25.062,1411911.2928534,0
+RHI.US,D,20120430,000000,24.9743,25.0048,24.2431,24.4005,1766684.5333736,0
+RHI.US,D,20120501,000000,24.3958,24.7667,24.1831,24.5522,2002709.2593349,0
+RHI.US,D,20120502,000000,24.3277,24.8651,24.2342,24.8483,2386103.5042111,0
+RHI.US,D,20120503,000000,24.8543,24.9084,24.5197,24.5954,2518779.4579459,0
+RHI.US,D,20120504,000000,24.3878,24.501,23.8947,24.2165,2824340.787646,0
+RHI.US,D,20120507,000000,24.1791,24.376,24.0404,24.2254,2252572.0092355,0
+RHI.US,D,20120508,000000,24.0227,24.1969,23.7865,24.0483,1820948.4050591,0
+RHI.US,D,20120509,000000,23.6812,23.8879,23.318,23.5079,2807718.6983866,0
+RHI.US,D,20120510,000000,23.7373,23.8603,23.3691,23.6546,2533735.1723423,0
+RHI.US,D,20120511,000000,23.4647,24.2224,23.443,24.1014,1926937.9750107,0
+RHI.US,D,20120514,000000,23.7373,24.0916,23.5079,23.8879,1306425.6996898,0
+RHI.US,D,20120515,000000,23.8682,24.0089,23.4647,23.7303,1910858.473664,0
+RHI.US,D,20120516,000000,23.7953,23.9666,23.5325,23.5415,1477098.0485502,0
+RHI.US,D,20120517,000000,23.6398,23.6398,23.0543,23.0985,1304261.4445322,0
+RHI.US,D,20120518,000000,23.0887,23.2187,22.8752,23.004,2346404.155262,0
+RHI.US,D,20120521,000000,23.1044,23.6142,22.8672,23.5818,950177.10776645,0
+RHI.US,D,20120522,000000,23.6477,23.8682,23.4557,23.5975,1129262.6175211,0
+RHI.US,D,20120523,000000,23.3269,23.755,22.8997,23.6477,1560432.0329391,0
+RHI.US,D,20120524,000000,23.6546,23.8682,23.2855,23.6477,836691.89917764,0
+RHI.US,D,20120525,000000,23.6723,23.8446,23.4085,23.4991,810762.49665834,0
+RHI.US,D,20120529,000000,23.7303,24.0335,23.5975,24.0335,1111394.8114432,0
+RHI.US,D,20120530,000000,23.7303,23.7697,23.2943,23.3534,1346593.4625485,0
+RHI.US,D,20120531,000000,23.3101,23.6054,22.8839,23.3918,1545950.8289458,0
+RHI.US,D,20120601,000000,22.7915,22.823,21.8545,21.8949,3130698.7258173,0
+RHI.US,D,20120604,000000,21.9009,21.9932,21.3989,21.6498,2132093.1066328,0
+RHI.US,D,20120605,000000,21.5003,22.0917,21.4353,22.075,2140997.0352459,0
+RHI.US,D,20120606,000000,22.3476,22.7078,22.2807,22.7078,1124022.6814424,0
+RHI.US,D,20120607,000000,23.0473,23.3691,22.5681,22.6192,1455037.8871765,0
+RHI.US,D,20120608,000000,22.5681,23.2943,22.4697,23.2776,1688535.6166228,0
+RHI.US,D,20120611,000000,23.5168,23.5886,22.8407,22.8584,1432242.0822656,0
+RHI.US,D,20120612,000000,22.939,23.3918,22.7255,23.3918,1286715.7365224,0
+RHI.US,D,20120613,000000,23.2187,23.4892,22.9558,23.0543,1023753.6544661,0
+RHI.US,D,20120614,000000,23.1142,23.4804,22.9814,23.3604,1435882.7049086,0
+RHI.US,D,20120615,000000,23.4557,23.812,23.4489,23.755,1385037.9499391,0
+RHI.US,D,20120618,000000,23.6635,23.9262,23.4342,23.8879,1465337.9127785,0
+RHI.US,D,20120619,000000,24.0158,24.3631,24.0158,24.2077,1332099.0494863,0
+RHI.US,D,20120620,000000,24.1654,24.2381,23.7875,23.9193,1395162.1933148,0
+RHI.US,D,20120621,000000,24.0158,24.069,23.1044,23.1478,1569205.9030263,0
+RHI.US,D,20120622,000000,23.2776,23.2776,22.9637,23.1546,1043113.069263,0
+RHI.US,D,20120625,000000,22.7354,22.7669,22.323,22.4617,1314077.814991,0
+RHI.US,D,20120626,000000,22.5454,22.5947,21.9441,22.3554,1054566.3482001,0
+RHI.US,D,20120627,000000,22.4617,22.757,22.3554,22.6665,757673.21603485,0
+RHI.US,D,20120628,000000,22.4116,22.6025,22.1262,22.5021,1158474.9817372,0
+RHI.US,D,20120629,000000,23.1546,23.5168,22.9725,23.5168,967194.45301482,0
+RHI.US,D,20120702,000000,23.5572,23.6142,23.2589,23.443,1174066.7636118,0
+RHI.US,D,20120703,000000,23.3918,24.2077,23.3918,23.9193,916692.11775809,0
+RHI.US,D,20120705,000000,23.7786,24.193,23.7786,24.0423,1619043.7205022,0
+RHI.US,D,20120706,000000,23.7471,23.8288,23.4007,23.4557,1356491.1195861,0
+RHI.US,D,20120709,000000,23.3918,23.4342,23.0887,23.2776,848444.92237372,0
+RHI.US,D,20120710,000000,23.5079,23.6054,23.1044,23.2107,1164475.9634089,0
+RHI.US,D,20120711,000000,23.194,23.3269,22.9558,23.2688,1288424.7868392,0
+RHI.US,D,20120712,000000,23.0129,23.1142,22.6911,22.7836,2060552.7887293,0
+RHI.US,D,20120713,000000,22.7738,23.2422,22.7432,23.1773,1583974.6582917,0
+RHI.US,D,20120716,000000,23.0286,23.2187,22.8839,23.1773,1304473.805719,0
+RHI.US,D,20120717,000000,23.3101,23.3269,22.7915,23.2943,1171197.3473841,0
+RHI.US,D,20120718,000000,23.1703,23.5818,23.131,23.5572,1700979.5757377,0
+RHI.US,D,20120719,000000,23.5492,23.9262,23.5325,23.8288,1384398.8342142,0
+RHI.US,D,20120720,000000,23.4991,23.5572,23.0985,23.1625,1104720.1672507,0
+RHI.US,D,20120723,000000,22.5769,23.0208,22.2088,22.9303,1005163.4139201,0
+RHI.US,D,20120724,000000,22.9303,23.2943,22.3387,22.4884,1561761.0685007,0
+RHI.US,D,20120725,000000,22.6369,22.6369,21.3192,21.4923,3223836.8876782,0
+RHI.US,D,20120726,000000,21.9009,21.953,21.4845,21.6911,1485127.1303601,0
+RHI.US,D,20120727,000000,21.8802,22.4697,21.7679,22.2728,1297674.1834118,0
+RHI.US,D,20120730,000000,22.2167,22.6104,22.2088,22.3712,901451.90033629,0
+RHI.US,D,20120731,000000,22.2728,22.4795,22.1646,22.2305,1105893.7422305,0
+RHI.US,D,20120801,000000,22.4027,22.5021,21.9765,22.075,1331460.9498435,0
+RHI.US,D,20120802,000000,21.8625,22.2088,21.6911,22.0259,1440811.7198238,0
+RHI.US,D,20120803,000000,22.5947,22.7432,22.4027,22.6586,949541.04028822,0
+RHI.US,D,20120806,000000,22.7915,22.8672,22.4617,22.5021,1606421.9469964,0
+RHI.US,D,20120807,000000,22.6192,23.0386,22.5454,22.8485,1794917.3943165,0
+RHI.US,D,20120808,000000,22.6744,22.8584,22.6517,22.7669,1067044.854111,0
+RHI.US,D,20120809,000000,22.7836,23.2422,22.6665,23.1773,1811190.9673699,0
+RHI.US,D,20120810,000000,23.1221,23.4165,23.0286,23.2589,1714403.0381258,0
+RHI.US,D,20120813,000000,23.2855,23.4991,23.2344,23.383,1173024.2632401,0
+RHI.US,D,20120814,000000,23.442,23.4557,23.1369,23.191,925280.0447965,0
+RHI.US,D,20120815,000000,23.1221,23.4557,23.0543,23.4342,618231.17070642,0
+RHI.US,D,20120816,000000,23.4165,23.935,23.3918,23.8682,1262419.1781525,0
+RHI.US,D,20120817,000000,23.8682,23.943,23.5739,23.9134,891573.5488612,0
+RHI.US,D,20120820,000000,23.9193,24.0158,23.7058,23.8603,837235.50317262,0
+RHI.US,D,20120821,000000,23.8603,24.0335,23.5975,23.6546,543715.76402296,0
+RHI.US,D,20120822,000000,23.6635,23.6635,23.1536,23.1753,999700.95583223,0
+RHI.US,D,20120823,000000,23.1606,23.3771,23.1014,23.3327,902819.54702272,0
+RHI.US,D,20120824,000000,23.2234,23.3082,23.067,23.2077,917514.12828507,0
+RHI.US,D,20120827,000000,22.3073,22.6547,21.9086,22.192,3466220.2562573,0
+RHI.US,D,20120828,000000,22.1005,22.1419,21.3703,21.9086,4332931.2889445,0
+RHI.US,D,20120829,000000,21.9845,22.4894,21.9254,22.3909,1551956.8910287,0
+RHI.US,D,20120830,000000,22.2088,22.323,21.7926,21.9343,1476135.818675,0
+RHI.US,D,20120831,000000,22.1173,22.201,21.6804,21.7581,1654389.1570803,0
+RHI.US,D,20120904,000000,21.7926,21.8358,21.2837,21.4894,3082496.8007375,0
+RHI.US,D,20120905,000000,21.5858,21.827,21.264,21.2995,2479241.666072,0
+RHI.US,D,20120906,000000,21.5603,22.4894,21.5357,22.3909,1867295.9800627,0
+RHI.US,D,20120907,000000,22.3653,22.6941,22.3319,22.4313,1269775.6135238,0
+RHI.US,D,20120910,000000,22.3958,22.7609,22.2738,22.4637,976788.3014645,0
+RHI.US,D,20120911,000000,22.4313,22.6134,22.4126,22.514,1645918.0794988,0
+RHI.US,D,20120912,000000,22.5572,22.7482,22.192,22.2305,2162042.1304682,0
+RHI.US,D,20120913,000000,22.2816,22.4047,22.1419,22.2816,3549232.1425782,0
+RHI.US,D,20120914,000000,22.383,22.9046,22.383,22.7118,2577392.1615913,0
+RHI.US,D,20120917,000000,22.6861,22.6941,22.2659,22.3731,1449098.886521,0
+RHI.US,D,20120918,000000,22.3731,22.5317,22.3319,22.4224,1157762.7080914,0
+RHI.US,D,20120919,000000,22.4224,22.4894,22.2167,22.2738,1606042.9483233,0
+RHI.US,D,20120920,000000,22.0523,22.2265,21.8939,21.9343,1607512.2032331,0
+RHI.US,D,20120921,000000,21.9755,22.323,21.9755,22.1419,1977004.4109892,0
+RHI.US,D,20120924,000000,22.3653,22.5572,21.9755,22.2906,2397201.1543664,0
+RHI.US,D,20120925,000000,22.3319,22.4401,21.8358,21.8358,1567489.7401337,0
+RHI.US,D,20120926,000000,21.827,21.9992,21.6124,21.7659,1280400.7854406,0
+RHI.US,D,20120927,000000,21.9254,22.2738,21.8535,22.134,1314230.2273261,0
+RHI.US,D,20120928,000000,21.9845,22.201,21.7345,22.0346,1380076.4203924,0
+RHI.US,D,20121001,000000,22.0523,22.2984,21.7255,21.7748,1484238.0584058,0
+RHI.US,D,20121002,000000,21.7255,21.8438,21.4392,21.4973,3331027.4668299,0
+RHI.US,D,20121003,000000,21.52,21.6881,21.2207,21.4214,1838259.3980729,0
+RHI.US,D,20121004,000000,21.5858,21.7748,21.455,21.7118,2140283.7455179,0
+RHI.US,D,20121005,000000,21.9086,22.0917,21.7345,21.7837,2388396.8018123,0
+RHI.US,D,20121008,000000,21.7118,21.7659,21.5445,21.6479,1849717.7574213,0
+RHI.US,D,20121009,000000,21.6301,21.6301,21.0829,21.0908,1785989.0797298,0
+RHI.US,D,20121010,000000,21.0662,21.1262,20.8852,20.9915,1930749.2994688,0
+RHI.US,D,20121011,000000,21.1902,21.2385,20.768,21.0239,2551932.189064,0
+RHI.US,D,20121012,000000,21.0829,21.2916,20.8438,20.8852,1930766.5728669,0
+RHI.US,D,20121015,000000,21.0239,21.1636,20.8684,20.9344,1942195.4658303,0
+RHI.US,D,20121016,000000,21.0564,21.1262,20.892,21.1006,2233694.2174174,0
+RHI.US,D,20121017,000000,21.1636,21.3319,21.0406,21.3162,1458609.4162275,0
+RHI.US,D,20121018,000000,21.2129,21.5524,21.1183,21.455,2685681.1256375,0
+RHI.US,D,20121019,000000,22.5887,23.2835,22.0436,22.5395,5747331.9832702,0
+RHI.US,D,20121022,000000,22.5975,22.9775,22.0346,22.1823,2284043.1242568,0
+RHI.US,D,20121023,000000,21.8939,22.2816,21.7255,22.2088,1974723.3063747,0
+RHI.US,D,20121024,000000,22.2906,22.3653,22.075,22.134,2287329.1342004,0
+RHI.US,D,20121025,000000,22.2571,22.4962,22.0523,22.3958,2760089.8436864,0
+RHI.US,D,20121026,000000,22.3564,22.3958,21.8879,22.1566,2084150.2825226,0
+RHI.US,D,20121031,000000,22.2305,22.4637,22.075,22.2482,1741628.9615752,0
+RHI.US,D,20121101,000000,22.2906,22.9529,22.2906,22.9116,2307906.8315953,0
+RHI.US,D,20121102,000000,23.1536,23.1683,22.6547,22.8535,1917739.3825498,0
+RHI.US,D,20121105,000000,22.7383,22.8958,22.571,22.7698,1255552.4944178,0
+RHI.US,D,20121106,000000,22.9263,23.2,22.8358,23.1536,1471501.4676075,0
+RHI.US,D,20121107,000000,22.879,22.9932,22.3731,22.5631,1559565.3147938,0
+RHI.US,D,20121108,000000,22.6134,22.7206,22.3073,22.3073,1445517.1966475,0
+RHI.US,D,20121109,000000,22.192,22.3319,21.6881,22.1262,2462775.0373943,0
+RHI.US,D,20121112,000000,22.2305,22.2305,21.8879,22.075,1092679.5927825,0
+RHI.US,D,20121113,000000,21.953,22.4962,21.953,22.3407,1474992.7261622,0
+RHI.US,D,20121114,000000,22.383,22.448,21.9992,22.1262,2061563.7905518,0
+RHI.US,D,20121115,000000,22.0523,22.2384,21.9588,22.192,1991890.0157115,0
+RHI.US,D,20121116,000000,22.3073,22.3564,21.7423,22.0346,1659277.5287062,0
+RHI.US,D,20121119,000000,22.2816,22.3909,22.1566,22.3909,988696.78524232,0
+RHI.US,D,20121120,000000,22.3161,22.4726,22.2265,22.3319,820235.43132222,0
+RHI.US,D,20121121,000000,22.4323,22.6557,22.2984,22.6557,767065.88020227,0
+RHI.US,D,20121123,000000,22.6635,22.8575,22.5818,22.8475,401603.45458463,0
+RHI.US,D,20121126,000000,22.7502,23.3072,22.7038,23.2628,1895760.5077547,0
+RHI.US,D,20121127,000000,23.2374,23.3564,23.0208,23.065,2018722.7153364,0
+RHI.US,D,20121128,000000,22.9637,23.187,22.7502,23.1723,1475640.9866272,0
+RHI.US,D,20121129,000000,23.2551,23.321,23.1329,23.197,1520145.3884589,0
+RHI.US,D,20121130,000000,23.1723,23.5788,23.1418,23.5148,2171520.1455434,0
+RHI.US,D,20121203,000000,23.7303,23.7697,23.3801,23.5325,2026623.7707849,0
+RHI.US,D,20121204,000000,23.5325,23.689,23.2895,23.629,1573241.7816582,0
+RHI.US,D,20121205,000000,23.6201,23.7697,23.3387,23.5729,1295754.8040725,0
+RHI.US,D,20121206,000000,23.5641,23.8386,23.5228,23.812,1207480.6278638,0
+RHI.US,D,20121207,000000,23.88,24.6692,23.8543,24.3454,2339197.0839791,0
+RHI.US,D,20121210,000000,24.7017,25.0511,24.3376,24.4783,2278462.8006299,0
+RHI.US,D,20121211,000000,24.621,25.0098,24.6122,24.7283,1761313.5226868,0
+RHI.US,D,20121212,000000,24.7697,24.868,24.5786,24.6467,1173209.1902067,0
+RHI.US,D,20121213,000000,24.6467,24.7617,24.5108,24.5619,1021750.9563836,0
+RHI.US,D,20121214,000000,24.5442,24.8425,24.4537,24.746,1240929.0389118,0
+RHI.US,D,20121217,000000,24.7362,24.9871,24.6919,24.8425,3754246.0387699,0
+RHI.US,D,20121218,000000,24.7972,25.3769,24.6782,25.3415,3812895.3213757,0
+RHI.US,D,20121219,000000,25.3671,25.9743,25.2273,25.7834,2631864.3301348,0
+RHI.US,D,20121220,000000,25.7697,26.2242,25.5856,26.2145,2780706.1522062,0
+RHI.US,D,20121221,000000,26.0402,26.3837,25.9605,26.2764,3239047.6387151,0
+RHI.US,D,20121224,000000,26.1357,26.2399,26.0166,26.1751,536593.02756541,0
+RHI.US,D,20121226,000000,26.2085,26.4162,26.1278,26.3089,1366617.3951262,0
+RHI.US,D,20121227,000000,26.2399,26.425,26.0845,26.3522,1975192.7363667,0
+RHI.US,D,20121228,000000,26.1534,26.3433,26.0678,26.1613,1360240.463028,0
+RHI.US,D,20121231,000000,26.1278,26.4929,25.9211,26.4743,1973370.9009218,0
+RHI.US,D,20130102,000000,26.8088,27.1641,26.8088,27.0932,2110029.8970123,0
+RHI.US,D,20130103,000000,27.0421,27.5047,26.9702,27.357,2052104.064957,0
+RHI.US,D,20130104,000000,27.4515,27.7959,27.3659,27.7959,1578292.7264414,0
+RHI.US,D,20130107,000000,27.6021,27.6395,27.1396,27.173,2384755.1630871,0
+RHI.US,D,20130108,000000,27.1159,27.29,26.8748,27.1396,2077518.3137838,0
+RHI.US,D,20130109,000000,27.2419,27.4337,27.1396,27.2743,1284646.9930948,0
+RHI.US,D,20130110,000000,27.4112,27.4112,27.1641,27.2419,1651739.214615,0
+RHI.US,D,20130111,000000,27.2743,27.419,27.2085,27.357,984163.02631598,0
+RHI.US,D,20130114,000000,27.3137,27.7084,27.3137,27.671,1188092.7627644,0
+RHI.US,D,20130115,000000,27.5923,28.047,27.3728,27.8983,1855750.2376423,0
+RHI.US,D,20130116,000000,27.7881,27.8038,27.5047,27.6021,2104091.9124392,0
+RHI.US,D,20130117,000000,27.7959,28.1069,27.7182,28.047,872525.05522787,0
+RHI.US,D,20130118,000000,28.298,28.4052,27.9426,28.29,2411577.7018898,0
+RHI.US,D,20130122,000000,28.29,28.3806,28.0892,28.29,1513483.9533356,0
+RHI.US,D,20130123,000000,28.2389,28.29,27.8983,27.9338,2077676.8226122,0
+RHI.US,D,20130124,000000,27.9781,28.481,27.9338,28.29,3806924.822171,0
+RHI.US,D,20130125,000000,28.3559,28.4397,28.0125,28.0125,4015739.8819986,0
+RHI.US,D,20130128,000000,28.172,28.3127,27.9859,28.1798,2519155.4083724,0
+RHI.US,D,20130129,000000,27.9662,28.29,27.7665,27.8983,3024890.0185033,0
+RHI.US,D,20130130,000000,29.1364,29.7466,27.9171,29.7388,7968462.3438693,0
+RHI.US,D,20130131,000000,29.6048,29.6355,29.1049,29.3204,4039780.3876457,0
+RHI.US,D,20130201,000000,29.2624,29.5636,28.9563,29.5292,5769126.947181,0
+RHI.US,D,20130204,000000,29.3117,29.4051,28.7812,28.9869,1998347.2183059,0
+RHI.US,D,20130205,000000,29.1866,29.7702,29.1866,29.6275,1925340.6937394,0
+RHI.US,D,20130206,000000,29.536,29.8972,29.4878,29.8352,1780135.4299819,0
+RHI.US,D,20130207,000000,29.7151,29.8194,29.353,29.5793,2148656.2631228,0
+RHI.US,D,20130208,000000,29.6522,29.7308,29.3707,29.5035,1150916.3460014,0
+RHI.US,D,20130211,000000,29.536,29.5951,29.3884,29.4209,1021888.1274852,0
+RHI.US,D,20130212,000000,29.4386,29.5232,29.2801,29.3785,1227817.5137693,0
+RHI.US,D,20130213,000000,29.5232,29.6275,29.2309,29.288,1188396.5713523,0
+RHI.US,D,20130214,000000,29.161,29.3294,29.0479,29.288,1583927.9185089,0
+RHI.US,D,20130215,000000,29.353,29.9386,29.2801,29.5537,1171129.2698745,0
+RHI.US,D,20130219,000000,29.5714,30.9089,29.5714,30.5605,3482959.1949737,0
+RHI.US,D,20130220,000000,30.5605,30.6452,29.5035,29.5035,1710629.3087102,0
+RHI.US,D,20130221,000000,29.3598,29.4454,28.9622,29.0173,1617006.4756238,0
+RHI.US,D,20130222,000000,29.1857,29.7073,29.1531,29.7073,1430209.9177984,0
+RHI.US,D,20130225,000000,29.9867,30.1501,29.0793,29.0862,1535591.8705743,0
+RHI.US,D,20130226,000000,29.2388,29.3598,28.9622,29.2211,1063275.1890243,0
+RHI.US,D,20130227,000000,29.102,29.8126,29.0793,29.6699,1039351.532834,0
+RHI.US,D,20130228,000000,29.6619,30.0556,29.5449,29.7161,1183883.1340707,0
+RHI.US,D,20130301,000000,29.4868,29.6275,29.159,29.3952,2026071.0220499,0
+RHI.US,D,20130304,000000,29.3037,29.3874,28.978,29.1944,1331842.9967633,0
+RHI.US,D,20130305,000000,29.3117,29.9061,29.2388,29.8126,1494551.2930767,0
+RHI.US,D,20130306,000000,29.9386,30.2367,29.846,29.9966,882929.73729996,0
+RHI.US,D,20130307,000000,29.9867,30.0793,29.8026,30.0369,510681.91452632,0
+RHI.US,D,20130308,000000,30.2525,30.5064,30.0891,30.3991,870188.06609058,0
+RHI.US,D,20130311,000000,30.3755,30.5309,30.2781,30.4139,727967.03585326,0
+RHI.US,D,20130312,000000,30.3145,30.3991,29.7949,29.9563,1627511.7498371,0
+RHI.US,D,20130313,000000,29.9483,30.2692,29.8362,30.158,579201.4199493,0
+RHI.US,D,20130314,000000,30.2781,30.4069,30.0626,30.3431,717205.70891717,0
+RHI.US,D,20130315,000000,30.1836,30.1974,29.8126,29.8814,1968593.2822594,0
+RHI.US,D,20130318,000000,29.6128,29.8903,28.978,29.6876,1037645.5307639,0
+RHI.US,D,20130319,000000,29.8283,29.9779,29.6128,29.8903,1253746.9162888,0
+RHI.US,D,20130320,000000,30.0556,30.7407,30.0556,30.6492,1310967.587274,0
+RHI.US,D,20130321,000000,30.4405,30.7731,30.2968,30.3056,1507957.4820669,0
+RHI.US,D,20130322,000000,30.4641,30.5664,30.2121,30.4139,789749.91606744,0
+RHI.US,D,20130325,000000,30.4906,30.6904,30.3509,30.4906,711141.73014703,0
+RHI.US,D,20130326,000000,30.5822,30.9079,30.5064,30.9079,941769.0272834,0
+RHI.US,D,20130327,000000,30.6746,30.9767,30.5123,30.9523,871935.72753238,0
+RHI.US,D,20130328,000000,31.0319,31.4178,30.8567,31.3685,1149215.4243424,0
+RHI.US,D,20130401,000000,31.3685,31.5526,31.0831,31.2327,1608444.9667236,0
+RHI.US,D,20130402,000000,31.4089,31.4178,30.8667,30.9523,769050.28880449,0
+RHI.US,D,20130403,000000,31.0094,31.0171,30.3244,30.6492,1178276.3923056,0
+RHI.US,D,20130404,000000,30.6068,30.9079,30.3244,30.4906,1282427.8694966,0
+RHI.US,D,20130405,000000,29.9966,30.0212,29.412,29.5881,2055628.8542253,0
+RHI.US,D,20130408,000000,29.5449,29.9316,29.5035,29.9061,1177148.5410263,0
+RHI.US,D,20130409,000000,29.9061,29.9061,29.5636,29.6432,815338.93103848,0
+RHI.US,D,20130410,000000,29.7782,30.6156,29.7782,30.5399,927573.34239774,0
+RHI.US,D,20130411,000000,30.59,30.8892,30.3991,30.6343,920866.18357373,0
+RHI.US,D,20130412,000000,30.5399,30.6579,30.2692,30.4139,442664.35372674,0
+RHI.US,D,20130415,000000,30.1974,30.2465,29.3037,29.3194,834436.19661904,0
+RHI.US,D,20130416,000000,29.5232,30.1147,29.4544,30.0793,1072019.5927267,0
+RHI.US,D,20130417,000000,29.8814,29.9631,29.2801,29.5803,1527287.4304791,0
+RHI.US,D,20130418,000000,29.7397,29.7535,29.1767,29.2949,1179437.7742986,0
+RHI.US,D,20130419,000000,29.5724,30.7986,29.5449,30.1747,1458076.9891372,0
+RHI.US,D,20130422,000000,30.2968,30.8163,30.0124,30.5399,1795979.2002506,0
+RHI.US,D,20130423,000000,30.6904,30.9256,30.2298,30.6826,2627584.5917667,0
+RHI.US,D,20130424,000000,29.0714,29.0714,27.2242,27.7182,6814879.7980869,0
+RHI.US,D,20130425,000000,27.7595,27.8295,27.2713,27.4958,3389595.4628569,0
+RHI.US,D,20130426,000000,27.4781,27.5381,27.0381,27.0471,1717033.6750286,0
+RHI.US,D,20130429,000000,27.1296,27.4781,27.0471,27.4103,1437932.1427738,0
+RHI.US,D,20130430,000000,27.418,27.6247,27.2479,27.4337,1683273.326735,0
+RHI.US,D,20130501,000000,27.1888,27.2546,26.0855,26.2332,3231164.8727469,0
+RHI.US,D,20130502,000000,26.1701,26.553,25.9743,26.1849,5385787.5707454,0
+RHI.US,D,20130503,000000,26.5766,27.6395,26.5392,27.4958,4079874.9925836,0
+RHI.US,D,20130506,000000,27.4003,28.0056,27.2311,27.8392,2153651.3233832,0
+RHI.US,D,20130507,000000,27.8392,28.0834,27.7891,27.98,1797894.5152609,0
+RHI.US,D,20130508,000000,28.0332,28.2783,27.7261,28.0686,1207385.1161338,0
+RHI.US,D,20130509,000000,27.9968,28.3668,27.9879,28.2329,1757595.6777941,0
+RHI.US,D,20130510,000000,28.2329,28.7004,28.0489,28.6669,1048391.6164665,0
+RHI.US,D,20130513,000000,28.5262,28.6759,28.1572,28.4681,1109460.1908705,0
+RHI.US,D,20130514,000000,28.4681,29.0862,28.4681,29.0527,1365759.821721,0
+RHI.US,D,20130515,000000,29.0075,29.724,28.8353,29.7073,1609129.8061491,0
+RHI.US,D,20130516,000000,29.5636,29.7869,29.2624,29.6355,1549694.0758945,0
+RHI.US,D,20130517,000000,29.7535,30.1924,29.7397,30.1747,1011380.8211075,0
+RHI.US,D,20130520,000000,30.0704,30.222,29.6128,29.7397,1169116.4109697,0
+RHI.US,D,20130521,000000,29.7712,30.0212,29.7161,29.8992,832311.56866858,0
+RHI.US,D,20130522,000000,29.9789,30.224,29.5025,29.6108,1225572.9881154,0
+RHI.US,D,20130523,000000,29.41,29.5212,29.1167,29.3943,1184544.6036047,0
+RHI.US,D,20130524,000000,29.3087,29.3491,28.9406,29.2348,955726.94892639,0
+RHI.US,D,20130528,000000,29.6275,29.8549,29.2348,29.534,862152.88778725,0
+RHI.US,D,20130529,000000,29.3087,29.3087,28.6621,29.1403,1859951.7376782,0
+RHI.US,D,20130530,000000,29.1571,29.6866,29.1167,29.2348,1472215.7734178,0
+RHI.US,D,20130531,000000,29.098,29.5292,29.0036,29.1827,1161954.047305,0
+RHI.US,D,20130603,000000,29.2604,29.3165,28.3354,28.7368,2053381.2803246,0
+RHI.US,D,20130604,000000,28.8136,29.0833,28.2271,28.5537,1185512.9299733,0
+RHI.US,D,20130605,000000,28.5449,28.6709,27.9348,27.9672,786554.33744277,0
+RHI.US,D,20130606,000000,27.8482,28.4454,27.7724,28.4357,829987.78860034,0
+RHI.US,D,20130607,000000,28.7468,29.0507,28.4357,28.6453,1236645.236215,0
+RHI.US,D,20130610,000000,28.8136,28.8136,28.294,28.3756,844397.86683729,0
+RHI.US,D,20130611,000000,28.041,28.2516,27.7655,28.0489,1030549.2124444,0
+RHI.US,D,20130612,000000,28.3354,28.3354,27.8993,27.918,717060.40915776,0
+RHI.US,D,20130613,000000,27.9593,28.7899,27.8205,28.7122,787845.77796167,0
+RHI.US,D,20130614,000000,28.6788,28.7368,28.1817,28.1995,688035.00407268,0
+RHI.US,D,20130617,000000,28.4544,28.8382,28.3441,28.7742,1241867.8988955,0
+RHI.US,D,20130618,000000,28.8382,29.0587,28.8136,28.8982,921497.17064079,0
+RHI.US,D,20130619,000000,28.8549,28.9819,28.419,28.4454,835076.32842621,0
+RHI.US,D,20130620,000000,28.1346,28.1817,27.5903,27.6464,1449443.3383982,0
+RHI.US,D,20130621,000000,27.8205,27.9436,27.052,27.3876,1747674.6508651,0
+RHI.US,D,20130624,000000,27.0244,27.2025,26.6917,26.9899,1223996.0284887,0
+RHI.US,D,20130625,000000,27.2773,27.5903,27.0431,27.4387,915573.41121889,0
+RHI.US,D,20130626,000000,27.6887,27.8482,27.2359,27.4928,728054.41892534,0
+RHI.US,D,20130627,000000,27.607,28.0489,27.5991,27.7655,924554.5620817,0
+RHI.US,D,20130628,000000,27.6533,28.1582,27.4761,27.8993,1602160.4981086,0
+RHI.US,D,20130701,000000,27.9968,28.419,27.9968,28.1189,1675335.6923261,0
+RHI.US,D,20130702,000000,28.1099,28.1907,27.8108,27.9593,1092684.6731936,0
+RHI.US,D,20130703,000000,26.7814,26.9328,25.7233,26.4949,5150280.0306411,0
+RHI.US,D,20130705,000000,26.7065,27.3098,26.3473,27.1671,2317037.3465464,0
+RHI.US,D,20130708,000000,27.2596,27.7724,27.2596,27.4683,1581138.7727776,0
+RHI.US,D,20130709,000000,27.6788,28.3018,27.416,28.1582,1035941.5608581,0
+RHI.US,D,20130710,000000,28.1749,28.4268,28.1266,28.2428,1324535.3333392,0
+RHI.US,D,20130711,000000,28.6218,28.8795,28.6218,28.6709,1167684.7511026,0
+RHI.US,D,20130712,000000,28.5537,29.0213,28.4848,28.9819,1016874.7777446,0
+RHI.US,D,20130715,000000,29.0134,29.1403,28.8885,29.1236,907476.25189932,0
+RHI.US,D,20130716,000000,29.1306,29.2093,28.9406,29.0587,1041162.1913744,0
+RHI.US,D,20130717,000000,29.1738,29.4858,29.1493,29.4267,781675.11055701,0
+RHI.US,D,20130718,000000,29.5292,30.0291,29.4681,29.8203,1416371.8938589,0
+RHI.US,D,20130719,000000,30.1068,30.7682,29.964,30.6107,2029019.6926917,0
+RHI.US,D,20130722,000000,30.5015,30.6285,30.0901,30.1324,2170237.8497646,0
+RHI.US,D,20130723,000000,30.0803,30.2387,29.846,30.0901,1673165.3406751,0
+RHI.US,D,20130724,000000,31.4423,31.9068,30.6107,30.9218,3146720.3104767,0
+RHI.US,D,20130725,000000,30.8941,31.1214,30.652,30.8213,1052438.6720028,0
+RHI.US,D,20130726,000000,30.1984,30.6195,30.1845,30.5015,811947.24854272,0
+RHI.US,D,20130729,000000,30.4257,30.6619,30.1845,30.4099,851645.58140956,0
+RHI.US,D,20130730,000000,30.4936,30.7938,30.4257,30.6107,1135236.1649724,0
+RHI.US,D,20130731,000000,30.7033,31.525,30.6363,31.2661,1075112.5470457,0
+RHI.US,D,20130801,000000,31.4335,32.3319,31.2091,32.1548,1598844.0056982,0
+RHI.US,D,20130802,000000,31.96,32.1126,31.6431,32.0869,1031462.6703724,0
+RHI.US,D,20130805,000000,31.9689,32.4235,31.9158,32.4048,957140.31931333,0
+RHI.US,D,20130806,000000,32.2798,32.3065,31.7907,32.2238,766204.24246817,0
+RHI.US,D,20130807,000000,32.0555,32.1725,31.5909,31.7199,566886.50327804,0
+RHI.US,D,20130808,000000,31.9295,32.6764,31.9295,32.4412,965332.99036287,0
+RHI.US,D,20130809,000000,32.3566,32.5751,32.1548,32.3666,788676.93322876,0
+RHI.US,D,20130812,000000,32.1273,32.5751,32.0465,32.3891,658956.76271144,0
+RHI.US,D,20130813,000000,32.457,32.8301,32.1273,32.6587,800147.4855639,0
+RHI.US,D,20130814,000000,32.5653,32.583,32.2651,32.4412,482154.3897357,0
+RHI.US,D,20130815,000000,31.8971,32.1204,31.5999,31.6343,983665.14602152,0
+RHI.US,D,20130816,000000,31.5909,31.9541,31.5083,31.8617,757362.29487138,0
+RHI.US,D,20130819,000000,31.8075,31.96,31.4994,31.5585,689101.89041795,0
+RHI.US,D,20130820,000000,31.5821,31.7454,31.3222,31.5909,1219106.6407807,0
+RHI.US,D,20130821,000000,31.4994,31.5585,31.0458,31.1491,786919.11096463,0
+RHI.US,D,20130822,000000,31.2838,31.714,31.2838,31.6815,653791.00063581,0
+RHI.US,D,20130823,000000,31.7484,31.8468,31.216,31.3586,761199.02138545,0
+RHI.US,D,20130826,000000,31.3055,31.5604,31.1411,31.3586,1054015.6316294,0
+RHI.US,D,20130827,000000,30.9375,30.9807,30.1374,30.1728,972449.63032702,0
+RHI.US,D,20130828,000000,30.1964,30.3568,29.9827,30.2288,1057517.0510064,0
+RHI.US,D,20130829,000000,30.033,30.4739,29.9907,30.1551,1046567.7488572,0
+RHI.US,D,20130830,000000,30.2023,30.2023,29.6275,29.7417,1076446.6630185,0
+RHI.US,D,20130903,000000,30.1551,30.4818,29.9257,30.1461,1360083.9863641,0
+RHI.US,D,20130904,000000,30.2348,30.4306,30.2288,30.3489,1466787.8621258,0
+RHI.US,D,20130905,000000,30.3125,31.1747,30.2288,31.0291,1002687.2215168,0
+RHI.US,D,20130906,000000,31.1411,31.4768,30.6756,31.2396,1347041.5548135,0
+RHI.US,D,20130909,000000,31.2976,32.271,31.2494,32.2424,1579751.8205288,0
+RHI.US,D,20130910,000000,32.3703,32.5544,32.2286,32.402,1259969.4038873,0
+RHI.US,D,20130911,000000,32.402,32.6568,32.2042,32.3861,871441.91156684,0
+RHI.US,D,20130912,000000,32.3626,32.5308,32.1155,32.1598,512247.6972483,0
+RHI.US,D,20130913,000000,32.3025,32.3114,31.9255,32.0919,580841.37667433,0
+RHI.US,D,20130916,000000,32.5899,32.6391,32.2778,32.3793,733924.32598886,0
+RHI.US,D,20130917,000000,32.3526,32.6657,32.3526,32.6303,843108.45848284,0
+RHI.US,D,20130918,000000,32.6066,32.767,32.083,32.7483,774827.73238477,0
+RHI.US,D,20130919,000000,32.7907,33.0386,32.7483,32.8281,572827.53609791,0
+RHI.US,D,20130920,000000,32.8192,32.9432,32.5308,32.5308,1754640.9106587,0
+RHI.US,D,20130923,000000,32.402,32.4983,31.8734,32.271,928118.97855718,0
+RHI.US,D,20130924,000000,32.3114,33.0121,32.2858,32.5997,970642.02003343,0
+RHI.US,D,20130925,000000,32.6657,33.078,32.4374,32.8921,1542767.4433079,0
+RHI.US,D,20130926,000000,32.9255,33.0199,32.581,32.9334,988621.59515703,0
+RHI.US,D,20130927,000000,32.6745,32.9786,32.5899,32.8615,1026721.6306704,0
+RHI.US,D,20130930,000000,32.4983,32.9688,32.3861,32.9078,935518.08938228,0
+RHI.US,D,20131001,000000,32.9964,33.203,32.7572,32.9688,916169.85149001,0
+RHI.US,D,20131002,000000,32.7907,32.9609,32.5721,32.9609,845034.95039774,0
+RHI.US,D,20131003,000000,32.9255,33.0515,32.3114,32.767,720426.68959769,0
+RHI.US,D,20131004,000000,32.767,33.5277,32.6745,33.4766,876971.4310821,0
+RHI.US,D,20131007,000000,33.1627,33.3418,32.9688,33.2296,883941.75520462,0
+RHI.US,D,20131008,000000,33.1538,33.4334,32.6223,32.6933,1030830.6672231,0
+RHI.US,D,20131009,000000,32.7001,32.7001,31.9413,32.2858,1194343.7006656,0
+RHI.US,D,20131010,000000,32.8005,33.2473,32.7483,33.2129,1012013.840339,0
+RHI.US,D,20131011,000000,33.0199,33.5661,32.8369,33.4599,1115720.2735117,0
+RHI.US,D,20131014,000000,33.387,33.4599,33.1538,33.4147,1003500.0873037,0
+RHI.US,D,20131015,000000,34.5031,34.5631,33.1125,33.3556,1279014.8492738,0
+RHI.US,D,20131016,000000,33.644,34.1675,33.4766,34.1596,1347972.2861395,0
+RHI.US,D,20131017,000000,33.9893,34.2906,33.828,34.1754,748072.25500955,0
+RHI.US,D,20131018,000000,34.4107,34.5307,34.2817,34.513,815026.99379276,0
+RHI.US,D,20131021,000000,34.5888,34.6822,34.0503,34.1675,958224.47905658,0
+RHI.US,D,20131022,000000,34.388,34.6202,33.9736,34.3358,1870566.7487725,0
+RHI.US,D,20131023,000000,33.5829,33.5898,32.9964,33.1203,2476521.6139327,0
+RHI.US,D,20131024,000000,33.2385,33.2385,32.9688,33.0515,1114545.6824496,0
+RHI.US,D,20131025,000000,33.2385,33.2385,32.8762,33.0958,962789.73653216,0
+RHI.US,D,20131028,000000,33.1056,33.1715,32.8005,33.1203,1113831.3766393,0
+RHI.US,D,20131029,000000,33.1381,33.4334,32.8989,33.1804,1097090.4057586,0
+RHI.US,D,20131030,000000,33.1962,33.3486,32.4728,32.5899,1174955.8355662,0
+RHI.US,D,20131031,000000,32.6391,32.7572,32.3192,32.4886,1511264.8297373,0
+RHI.US,D,20131101,000000,32.5073,32.8448,32.402,32.7907,1129805.2054338,0
+RHI.US,D,20131104,000000,32.9875,33.0869,32.648,32.7395,776795.88367124,0
+RHI.US,D,20131105,000000,32.5899,32.707,32.1155,32.4541,1392074.3194069,0
+RHI.US,D,20131106,000000,32.7158,32.8694,32.1224,32.1677,1224172.8267974,0
+RHI.US,D,20131107,000000,32.3349,32.3349,31.3322,31.3685,1074287.4882721,0
+RHI.US,D,20131108,000000,31.3862,32.2286,31.3685,32.2139,768017.94925516,0
+RHI.US,D,20131111,000000,32.1775,32.6066,32.083,32.581,651492.62262341,0
+RHI.US,D,20131112,000000,32.4639,32.8694,32.3282,32.8369,975186.95586435,0
+RHI.US,D,20131113,000000,32.5899,33.2197,32.5308,33.1469,911563.95072509,0
+RHI.US,D,20131114,000000,33.1125,33.2296,32.5997,32.6568,1031584.6002404,0
+RHI.US,D,20131115,000000,32.6844,32.767,32.2042,32.7483,1000659.1213785,0
+RHI.US,D,20131118,000000,32.8094,32.9334,32.402,32.4728,812409.56595901,0
+RHI.US,D,20131119,000000,32.402,32.5073,31.957,31.9895,657639.92013669,0
+RHI.US,D,20131120,000000,32.0418,32.1677,31.6017,31.7061,703795.45559808,0
+RHI.US,D,20131121,000000,31.902,32.1519,31.7848,32.0939,793147.69505662,0
+RHI.US,D,20131122,000000,32.0762,32.4412,31.9738,32.1608,587660.30454404,0
+RHI.US,D,20131125,000000,32.2878,32.4412,32.2229,32.2798,551089.47279221,0
+RHI.US,D,20131126,000000,32.3379,32.4235,32.1351,32.2061,690952.17616535,0
+RHI.US,D,20131127,000000,32.3055,32.584,32.1254,32.519,702531.44929948,0
+RHI.US,D,20131129,000000,32.6263,32.9481,32.527,32.7119,525375.47970644,0
+RHI.US,D,20131202,000000,32.7041,33.1361,32.458,32.7444,994802.42338403,0
+RHI.US,D,20131203,000000,32.6027,32.7041,32.4048,32.527,925123.56813253,0
+RHI.US,D,20131204,000000,32.3142,32.7955,32.2296,32.7444,1100061.4302097,0
+RHI.US,D,20131205,000000,32.7955,32.8487,32.398,32.4235,1144635.9417155,0
+RHI.US,D,20131206,000000,32.7955,33.4668,32.7867,33.2975,939365.99280092,0
+RHI.US,D,20131209,000000,33.4923,34.1173,33.4501,34.1075,1548413.81228,0
+RHI.US,D,20131210,000000,33.8732,34.0602,33.7532,33.8034,1405874.7483035,0
+RHI.US,D,20131211,000000,33.7955,33.7955,33.2453,33.3467,920287.01670057,0
+RHI.US,D,20131212,000000,33.3142,33.4746,33.2109,33.2975,1114813.9281593,0
+RHI.US,D,20131213,000000,33.3467,33.644,33.2453,33.2975,743790.48447714,0
+RHI.US,D,20131216,000000,33.2109,33.9067,33.1942,33.7208,758899.6272908,0
+RHI.US,D,20131217,000000,33.6676,34.5405,33.4589,34.3201,1484664.8129439,0
+RHI.US,D,20131218,000000,34.3102,34.4136,33.5564,34.2531,1735048.8130304,0
+RHI.US,D,20131219,000000,34.2531,34.261,33.6163,33.6527,1470064.7273291,0
+RHI.US,D,20131220,000000,33.8289,34.9233,33.7208,34.8525,2147482.688143,0
+RHI.US,D,20131223,000000,35.0079,35.3623,34.8033,35.3062,1053329.7761218,0
+RHI.US,D,20131224,000000,35.3623,35.7756,35.3062,35.5493,468747.18466331,0
+RHI.US,D,20131226,000000,35.5828,35.7756,35.3387,35.6506,514424.14539267,0
+RHI.US,D,20131227,000000,35.3859,35.7855,35.3859,35.4981,750695.77933671,0
+RHI.US,D,20131230,000000,35.506,35.7107,35.4125,35.5651,759271.51338831,0
+RHI.US,D,20131231,000000,35.6083,35.8455,35.4381,35.5572,535287.36189523,0
+RHI.US,D,20140102,000000,35.3298,35.4834,35.0237,35.0316,884573.75835392,0
+RHI.US,D,20140103,000000,35.192,35.5572,35.0396,35.1851,1066786.7692235,0
+RHI.US,D,20140106,000000,35.4647,35.4647,34.6497,34.6871,1263240.1725972,0
+RHI.US,D,20140107,000000,34.9146,35.2678,34.8604,35.0149,962342.66034937,0
+RHI.US,D,20140108,000000,35.0079,35.0396,34.6409,34.8033,1116503.6729138,0
+RHI.US,D,20140109,000000,34.8268,34.9578,34.4057,34.6596,1006638.7653232,0
+RHI.US,D,20140110,000000,34.8181,35.4745,34.7285,35.1851,1308943.5514646,0
+RHI.US,D,20140113,000000,34.9381,35.1851,34.1075,34.1862,1208044.5535035,0
+RHI.US,D,20140114,000000,34.261,34.9056,34.261,34.7532,1231269.1451169,0
+RHI.US,D,20140115,000000,35.063,36.4636,35.063,36.1418,1773354.097155,0
+RHI.US,D,20140116,000000,36.0493,36.3622,35.6349,36.0059,1047371.4699039,0
+RHI.US,D,20140117,000000,35.9824,36.0739,35.5906,35.6753,1212204.3941678,0
+RHI.US,D,20140121,000000,35.9627,36.1595,35.2019,35.4125,1368473.777367,0
+RHI.US,D,20140122,000000,35.4981,35.5227,35.2678,35.3691,921033.83714226,0
+RHI.US,D,20140123,000000,35.1526,35.2254,34.6941,34.9912,923593.34828872,0
+RHI.US,D,20140124,000000,34.9667,34.9667,33.6951,33.8792,1498953.977395,0
+RHI.US,D,20140127,000000,34.0986,35.1251,34.076,34.9233,2870930.1902211,0
+RHI.US,D,20140128,000000,34.8879,35.2423,34.7886,35.0473,1686207.7722256,0
+RHI.US,D,20140129,000000,34.8979,35.4125,34.6162,35.1526,4052110.5455504,0
+RHI.US,D,20140130,000000,35.3131,35.7668,35.0002,35.6349,3117901.1700851,0
+RHI.US,D,20140131,000000,33.8732,35.8387,33.7365,35.3781,5878632.1616609,0
+RHI.US,D,20140203,000000,35.2678,35.4647,33.1026,33.1686,3697000.9818109,0
+RHI.US,D,20140204,000000,33.2807,33.8289,33.1518,33.5564,3116287.631498,0
+RHI.US,D,20140205,000000,33.2729,33.4923,32.7041,33.2975,1655563.7481423,0
+RHI.US,D,20140206,000000,33.5898,34.0159,33.4589,33.8792,1815449.3680108,0
+RHI.US,D,20140207,000000,33.9982,34.4618,33.7797,34.1075,1505725.1493998,0
+RHI.US,D,20140210,000000,33.9982,34.0159,33.4422,33.644,1441799.3517548,0
+RHI.US,D,20140211,000000,33.6262,33.6527,33.3309,33.5494,1636438.0322592,0
+RHI.US,D,20140212,000000,33.6676,33.9215,33.3703,33.8889,1450132.2421526,0
+RHI.US,D,20140213,000000,33.6774,34.3289,33.6163,34.2531,819424.5976998,0
+RHI.US,D,20140214,000000,34.1931,34.3751,34.0248,34.2757,653283.97560124,0
+RHI.US,D,20140218,000000,34.5671,35.0473,34.261,34.9578,1788557.7356163,0
+RHI.US,D,20140219,000000,34.948,35.0473,34.4136,34.4982,1200546.8827017,0
+RHI.US,D,20140220,000000,34.6095,34.6242,34.0907,34.135,1472903.6610899,0
+RHI.US,D,20140221,000000,34.2463,34.321,33.7945,34.2296,1716105.9919493,0
+RHI.US,D,20140224,000000,34.2541,34.6025,34.2207,34.2296,804688.35706587,0
+RHI.US,D,20140225,000000,34.3299,34.4461,33.8625,33.9736,1221706.7952164,0
+RHI.US,D,20140226,000000,34.1262,34.4539,33.9903,34.1931,954866.32727453,0
+RHI.US,D,20140227,000000,34.2541,34.509,34.0513,34.4411,981849.40707007,0
+RHI.US,D,20140228,000000,34.4638,34.9096,34.3673,34.822,996051.18844913,0
+RHI.US,D,20140303,000000,34.5267,34.634,34.2463,34.4992,943500.43140945,0
+RHI.US,D,20140304,000000,34.8475,35.3259,34.822,35.1823,1055745.0035911,0
+RHI.US,D,20140305,000000,35.198,35.4804,34.9016,35.4272,1585842.217437,0
+RHI.US,D,20140306,000000,35.4804,35.9824,35.3918,35.8692,1719072.9520715,0
+RHI.US,D,20140307,000000,36.254,36.5335,36.1241,36.4075,1538919.5398893,0
+RHI.US,D,20140310,000000,36.3454,36.5148,35.82,36.057,977043.33810514,0
+RHI.US,D,20140311,000000,36.1151,36.2913,35.5719,35.6812,944946.31642787,0
+RHI.US,D,20140312,000000,35.4272,35.7343,35.076,35.7245,888044.6952639,0
+RHI.US,D,20140313,000000,35.8612,35.938,34.822,34.9351,758615.1242654,0
+RHI.US,D,20140314,000000,34.7983,35.2067,34.756,35.076,820440.6799334,0
+RHI.US,D,20140317,000000,35.2067,35.5896,34.942,35.3662,791007.82587264,0
+RHI.US,D,20140318,000000,35.384,35.9046,35.3023,35.8859,722338.95636132,0
+RHI.US,D,20140319,000000,35.8612,36.0493,35.13,35.4617,704592.06406923,0
+RHI.US,D,20140320,000000,35.3259,35.5631,35.0592,35.5365,677555.13191531,0
+RHI.US,D,20140321,000000,35.8514,36.4656,35.7412,36.1241,1475180.7013754,0
+RHI.US,D,20140324,000000,36.2007,36.3454,35.4715,35.7491,874084.74145644,0
+RHI.US,D,20140325,000000,36.0887,36.1338,35.4272,35.9824,848310.79951889,0
+RHI.US,D,20140326,000000,36.1338,36.2471,35.5365,35.5896,877264.06276538,0
+RHI.US,D,20140327,000000,35.6142,35.6142,34.8475,34.9607,1031920.9234598,0
+RHI.US,D,20140328,000000,35.13,35.4272,34.9607,35.0424,807296.64015952,0
+RHI.US,D,20140331,000000,35.4194,35.8032,35.2304,35.6812,919896.84112286,0
+RHI.US,D,20140401,000000,35.8947,36.31,35.6812,36.2746,1115147.2031319,0
+RHI.US,D,20140402,000000,36.4252,36.4302,36.0138,36.0493,1061929.8961469,0
+RHI.US,D,20140403,000000,36.1605,36.4302,35.938,36.0493,1092066.8951957,0
+RHI.US,D,20140404,000000,36.2204,36.6624,35.2147,35.3259,1320556.3553125,0
+RHI.US,D,20140407,000000,35.2737,35.3584,34.3988,34.9795,1188124.2613138,0
+RHI.US,D,20140408,000000,34.9096,35.7008,34.6961,35.6329,1390892.6157691,0
+RHI.US,D,20140409,000000,35.7569,35.7659,35.2067,35.691,864674.80389105,0
+RHI.US,D,20140410,000000,35.6231,35.7245,34.509,34.5611,684738.83330688,0
+RHI.US,D,20140411,000000,34.3299,34.5524,33.6754,33.8014,1122598.1341509,0
+RHI.US,D,20140414,000000,34.0602,34.2374,33.7345,34.0986,1060532.7830758,0
+RHI.US,D,20140415,000000,34.1705,34.6025,33.6587,34.2029,1006412.1789852,0
+RHI.US,D,20140416,000000,34.5778,35.3101,34.5337,35.3023,899915.58399908,0
+RHI.US,D,20140417,000000,35.0592,35.9557,34.9883,35.878,825218.2985958,0
+RHI.US,D,20140421,000000,35.8947,36.2471,35.7746,35.9124,1056786.4878804,0
+RHI.US,D,20140422,000000,36.2471,36.8553,36.186,36.5679,1073479.7028963,0
+RHI.US,D,20140423,000000,37.3493,37.3493,36.814,36.9507,2015371.67613,0
+RHI.US,D,20140424,000000,37.494,38.1908,37.0167,37.5038,1850375.1626265,0
+RHI.US,D,20140425,000000,37.4262,37.4262,36.4901,36.6772,1254517.1066218,0
+RHI.US,D,20140428,000000,36.7569,37.1702,36.4557,37.0954,1417390.0082571,0
+RHI.US,D,20140429,000000,37.1781,37.375,36.8996,37.2391,592610.65718614,0
+RHI.US,D,20140430,000000,37.1298,38.1396,37.0167,38.1062,1320601.0629308,0
+RHI.US,D,20140501,000000,37.9792,38.4299,37.619,38.0835,1238162.2469897,0
+RHI.US,D,20140502,000000,38.0835,38.2882,37.9231,38.0205,719130.16866761,0
+RHI.US,D,20140505,000000,37.809,37.8572,37.1958,37.5963,1765536.3604496,0
+RHI.US,D,20140506,000000,37.5187,37.8483,37.3573,37.5285,689690.20203122,0
+RHI.US,D,20140507,000000,37.6721,38.49,37.248,38.4643,1523174.3295974,0
+RHI.US,D,20140508,000000,38.4802,38.738,38.1534,38.2803,1337380.6449365,0
+RHI.US,D,20140509,000000,38.1721,38.2439,37.4713,37.9527,783745.88614909,0
+RHI.US,D,20140512,000000,38.1475,38.8118,38.1318,38.7627,963662.55117082,0
+RHI.US,D,20140513,000000,38.738,38.8542,38.49,38.7469,966077.77864009,0
+RHI.US,D,20140514,000000,38.6671,38.6761,38.1161,38.2616,608706.41584865,0
+RHI.US,D,20140515,000000,38.1475,38.1908,37.5038,37.8857,1074236.6841603,0
+RHI.US,D,20140516,000000,37.8758,37.9231,37.4861,37.8955,832462.96492138,0
+RHI.US,D,20140519,000000,37.7677,38.2803,37.6899,38.1534,473403.88953991,0
+RHI.US,D,20140520,000000,38.0835,38.1062,37.3828,37.4262,1020967.5569815,0
+RHI.US,D,20140521,000000,37.62,38.2568,37.5187,38.2479,680121.75563738,0
+RHI.US,D,20140522,000000,38.1761,38.6042,38.0501,38.5195,724333.52578589,0
+RHI.US,D,20140523,000000,38.4693,38.8355,38.2656,38.8178,512129.83170921,0
+RHI.US,D,20140527,000000,38.9722,39.1592,38.7675,39.0146,1022148.244537,0
+RHI.US,D,20140528,000000,39.0323,39.2813,38.8679,39.1179,695594.65589068,0
+RHI.US,D,20140529,000000,39.2882,39.4003,38.7764,39.3826,803672.27483226,0
+RHI.US,D,20140530,000000,39.2124,39.3924,38.6918,38.9388,1518333.7138365,0
+RHI.US,D,20140602,000000,39.109,39.109,38.495,38.9476,763190.54256331,0
+RHI.US,D,20140603,000000,38.7861,38.8453,38.4339,38.8011,577912.01159486,0
+RHI.US,D,20140604,000000,38.6986,39.1592,38.5461,38.9634,1006595.0737872,0
+RHI.US,D,20140605,000000,38.9121,39.2813,38.6454,39.0746,1462249.0227884,0
+RHI.US,D,20140606,000000,39.2124,40.1179,38.9979,39.8028,1112369.2343053,0
+RHI.US,D,20140609,000000,39.7941,40.8422,39.6965,40.482,1672362.6357105,0
+RHI.US,D,20140610,000000,40.3747,40.7723,40.1857,40.6828,1190666.4990621,0
+RHI.US,D,20140611,000000,40.6198,40.6631,40.4003,40.5872,983459.89741033,0
+RHI.US,D,20140612,000000,40.4248,40.5872,40.0568,40.2616,679996.77752265,0
+RHI.US,D,20140613,000000,40.5007,40.5617,40.2182,40.4662,866276.14949121,0
+RHI.US,D,20140616,000000,40.4248,40.7005,40.287,40.6031,555852.86630334,0
+RHI.US,D,20140617,000000,40.5341,40.9268,40.1769,40.6128,679814.89880283,0
+RHI.US,D,20140618,000000,40.6198,40.6729,40.0213,40.6198,844350.1109723,0
+RHI.US,D,20140619,000000,40.7241,40.7486,40.3904,40.542,528379.01878896,0
+RHI.US,D,20140620,000000,40.6916,40.912,40.5095,40.851,1097839.2583647,0
+RHI.US,D,20140623,000000,40.789,40.9711,40.5518,40.8806,725369.92966416,0
+RHI.US,D,20140624,000000,40.851,41.1059,40.4347,40.5262,704953.78934439,0
+RHI.US,D,20140625,000000,40.5007,40.8806,40.2182,40.8166,812137.2559204,0
+RHI.US,D,20140626,000000,40.8963,40.8963,40.356,40.4908,599975.2212153,0
+RHI.US,D,20140627,000000,40.356,40.9889,40.1857,40.9347,1003038.7859696,0
+RHI.US,D,20140630,000000,40.7644,40.9956,40.2094,40.7723,1101255.3268341,0
+RHI.US,D,20140701,000000,40.8166,41.4248,40.7723,41.1503,832828.75452548,0
+RHI.US,D,20140702,000000,41.1757,41.6609,41.0675,41.1944,837729.31913815,0
+RHI.US,D,20140703,000000,41.4554,41.9464,41.3461,41.8598,1134672.2393328,0
+RHI.US,D,20140707,000000,41.7673,41.8598,41.3097,41.6049,969258.11603127,0
+RHI.US,D,20140708,000000,41.5252,41.6462,41.0981,41.3558,895505.78710525,0
+RHI.US,D,20140709,000000,41.3755,41.5429,41.1847,41.282,679198.13688704,0
+RHI.US,D,20140710,000000,40.7418,41.0764,40.542,40.8806,933799.89432525,0
+RHI.US,D,20140711,000000,40.9199,40.9347,40.3127,40.6198,1500972.9327932,0
+RHI.US,D,20140714,000000,41.0981,41.1226,40.8323,40.8884,977687.53424124,0
+RHI.US,D,20140715,000000,40.9514,41.0764,40.4741,40.6532,1202233.5792095,0
+RHI.US,D,20140716,000000,40.8884,41.0203,40.6031,40.8078,760263.20964831,0
+RHI.US,D,20140717,000000,40.6031,40.789,40.1256,40.2024,555309.26230836,0
+RHI.US,D,20140718,000000,40.3047,41.1944,40.1956,41.0479,719223.64823311,0
+RHI.US,D,20140721,000000,40.7989,40.9889,40.415,40.8706,815371.44566996,0
+RHI.US,D,20140722,000000,41.0133,41.4995,40.8078,41.167,1045658.3552582,0
+RHI.US,D,20140723,000000,44.2012,45.3359,43.4542,44.1558,3382706.4253131,0
+RHI.US,D,20140724,000000,43.8607,44.4285,43.4463,43.6953,1810474.6293952,0
+RHI.US,D,20140725,000000,43.5092,43.592,43.1235,43.2012,1357441.1564745,0
+RHI.US,D,20140728,000000,43.2012,43.2169,42.5085,42.9099,1154664.6733612,0
+RHI.US,D,20140729,000000,42.9266,43.3715,42.4778,42.5085,1029852.1800321,0
+RHI.US,D,20140730,000000,42.6866,42.6866,42.0645,42.3371,1032402.5464385,0
+RHI.US,D,20140731,000000,42.0054,42.1904,41.3558,41.5508,1493785.1670727,0
+RHI.US,D,20140801,000000,41.4484,41.6796,41.158,41.5685,1569442.6501866,0
+RHI.US,D,20140804,000000,41.7319,42.1255,41.6532,42.1058,1558279.9707683,0
+RHI.US,D,20140805,000000,41.8667,42.036,41.3007,41.4995,1071417.0559621,0
+RHI.US,D,20140806,000000,41.2398,41.5586,40.9425,41.291,974177.98620637,0
+RHI.US,D,20140807,000000,41.6049,41.7397,41.3461,41.5685,1252080.5414255,0
+RHI.US,D,20140808,000000,41.6118,42.3066,41.4554,42.2613,1119598.6593973,0
+RHI.US,D,20140811,000000,42.3302,42.849,42.1904,42.6432,845484.058745,0
+RHI.US,D,20140812,000000,42.6796,42.7495,41.8844,42.0891,636877.29577526,0
+RHI.US,D,20140813,000000,42.2004,42.5449,42.1058,42.3775,919429.44329541,0
+RHI.US,D,20140814,000000,42.5262,42.6521,42.158,42.4848,490611.24216596,0
+RHI.US,D,20140815,000000,42.5743,42.6521,41.5685,41.8323,1116393.9360326,0
+RHI.US,D,20140818,000000,42.1058,42.724,41.9976,42.4385,867558.44527001,0
+RHI.US,D,20140819,000000,42.5616,43.0191,42.4778,42.8322,661006.20057662,0
+RHI.US,D,20140820,000000,42.84,42.9099,42.5359,42.724,765312.12226707,0
+RHI.US,D,20140821,000000,42.841,42.8499,42.4572,42.714,462679.14156424,0
+RHI.US,D,20140822,000000,42.5439,42.7819,42.4926,42.6275,470238.79338224,0
+RHI.US,D,20140825,000000,42.9897,43.0457,42.4572,42.6599,613329.59001153,0
+RHI.US,D,20140826,000000,42.6796,42.97,42.4572,42.6176,582769.9007537,0
+RHI.US,D,20140827,000000,42.591,42.7751,42.4276,42.714,585141.43668694,0
+RHI.US,D,20140828,000000,42.5162,42.7495,42.2948,42.5606,465199.02550357,0
+RHI.US,D,20140829,000000,42.6699,43.1422,42.6088,43.0378,820057.61693134,0
+RHI.US,D,20140902,000000,43.029,43.6569,42.97,43.6205,1214024.1974483,0
+RHI.US,D,20140903,000000,43.7937,43.839,43.4316,43.5782,1077131.5024439,0
+RHI.US,D,20140904,000000,43.6117,43.9728,43.6037,43.7564,883432.69800558,0
+RHI.US,D,20140905,000000,43.5624,43.964,43.3922,43.9108,602303.06561248,0
+RHI.US,D,20140908,000000,43.8794,44.0288,43.5782,43.8026,526525.68479488,0
+RHI.US,D,20140909,000000,43.6667,43.8292,43.1766,43.2189,658288.18060173,0
+RHI.US,D,20140910,000000,43.2189,43.5546,43.1422,43.4226,591982.71836578,0
+RHI.US,D,20140911,000000,43.1334,43.5782,43.0811,43.5624,567303.09699381,0
+RHI.US,D,20140912,000000,43.5624,43.6274,43.0457,43.339,884316.68954881,0
+RHI.US,D,20140915,000000,43.2771,43.4403,43.0733,43.4316,549595.83190882,0
+RHI.US,D,20140916,000000,43.4,43.4316,42.9453,43.2691,714818.93175044,0
+RHI.US,D,20140917,000000,43.2691,43.5693,43.1422,43.3646,841115.92122275,0
+RHI.US,D,20140918,000000,43.4748,43.8871,43.4226,43.8026,466733.30967631,0
+RHI.US,D,20140919,000000,44.0663,44.1106,43.4226,43.522,895605.36316414,0
+RHI.US,D,20140922,000000,43.3302,43.3302,42.9453,43.1766,769561.37816799,0
+RHI.US,D,20140923,000000,43.0555,43.4226,43.0123,43.0555,680964.08780903,0
+RHI.US,D,20140924,000000,43.0123,43.1254,42.6953,43.0457,1049246.1416249,0
+RHI.US,D,20140925,000000,42.9375,43.029,41.9671,42.0183,1493796.3439772,0
+RHI.US,D,20140926,000000,42.0419,42.3528,41.9247,42.3047,1146907.9015898,0
+RHI.US,D,20140929,000000,41.7102,42.3292,41.6669,42.2328,842701.00950716,0
+RHI.US,D,20140930,000000,42.1984,42.3854,41.9946,42.0035,594879.56881378,0
+RHI.US,D,20141001,000000,41.9247,41.9247,41.1079,41.3314,1031136.5079754,0
+RHI.US,D,20141002,000000,41.2428,41.5301,40.8255,41.2486,825467.23874304,0
+RHI.US,D,20141003,000000,41.5301,42.1885,41.5301,41.9769,916669.76394895,0
+RHI.US,D,20141006,000000,42.224,42.4375,41.908,42.0035,607188.38899163,0
+RHI.US,D,20141007,000000,41.6758,42.0773,41.169,41.169,760527.39102904,0
+RHI.US,D,20141008,000000,41.3962,42.224,41.1168,42.1885,836241.77474815,0
+RHI.US,D,20141009,000000,42.2062,42.4089,41.3047,41.3795,749775.20883306,0
+RHI.US,D,20141010,000000,41.4061,41.8362,40.5784,40.5784,738296.52784005,0
+RHI.US,D,20141013,000000,40.6138,40.9219,39.9525,39.9869,1169166.1989992,0
+RHI.US,D,20141014,000000,40.1592,41.0163,40.1336,40.2339,1225987.5496667,0
+RHI.US,D,20141015,000000,39.5952,40.3481,38.8295,40.0647,1823264.0564695,0
+RHI.US,D,20141016,000000,39.2242,40.1513,38.9672,39.8669,1938570.084421,0
+RHI.US,D,20141017,000000,40.296,40.7438,40.2616,40.3481,1500729.073057,0
+RHI.US,D,20141020,000000,40.1169,40.2693,39.8245,40.1592,1613318.0971159,0
+RHI.US,D,20141021,000000,40.3904,42.5439,40.3206,42.3224,2465240.052893,0
+RHI.US,D,20141022,000000,44.1972,45.456,43.2189,43.2859,4481863.5423348,0
+RHI.US,D,20141023,000000,43.9355,44.3862,43.4748,43.6569,1949394.4084555,0
+RHI.US,D,20141024,000000,43.4945,43.8114,43.3833,43.5782,1482342.0489578,0
+RHI.US,D,20141027,000000,43.3568,43.9188,43.1589,43.7661,1520174.8548438,0
+RHI.US,D,20141028,000000,44.2228,46.1508,44.1264,45.8939,2192428.0696642,0
+RHI.US,D,20141029,000000,45.8438,46.0307,45.1755,45.7227,1356716.6898419,0
+RHI.US,D,20141030,000000,45.6627,46.2867,45.5671,46.1085,1017189.763237,0
+RHI.US,D,20141031,000000,46.8033,46.9765,46.3987,46.9588,1193021.7776796,0
+RHI.US,D,20141103,000000,46.9223,47.1547,46.6212,46.7786,1333373.2166071,0
+RHI.US,D,20141104,000000,46.7786,47.0641,46.4943,46.9046,1014040.924395,0
+RHI.US,D,20141105,000000,47.2206,47.3771,46.7786,47.0819,1284188.7400074,0
+RHI.US,D,20141106,000000,47.3161,47.5306,47.0917,47.445,870866.80902262,0
+RHI.US,D,20141107,000000,47.5306,48.0129,47.3417,48.004,960501.51934209,0
+RHI.US,D,20141110,000000,47.8819,48.5571,47.8465,48.5571,825459.11008517,0
+RHI.US,D,20141111,000000,48.5187,48.6959,48.3544,48.5276,895485.46546057,0
+RHI.US,D,20141112,000000,48.5276,49.6072,48.4655,49.4162,1854727.042833,0
+RHI.US,D,20141113,000000,49.3553,49.5275,48.8003,49.2735,1052168.3941288,0
+RHI.US,D,20141114,000000,49.2892,49.743,48.9449,49.2027,1637568.9317853,0
+RHI.US,D,20141117,000000,49.0128,49.4596,48.8257,49.0048,765619.99518386,0
+RHI.US,D,20141118,000000,49.2735,49.9704,49.2451,49.2548,1343425.3181442,0
+RHI.US,D,20141119,000000,49.2638,49.2638,48.5846,48.7293,923814.85421565,0
+RHI.US,D,20141120,000000,48.5758,48.9547,48.4026,48.7057,1029011.880025,0
+RHI.US,D,20141121,000000,49.2381,49.2745,48.5758,48.817,979102.93679264,0
+RHI.US,D,20141124,000000,49.0138,49.2293,48.8003,49.0934,751881.54730332,0
+RHI.US,D,20141125,000000,49.2293,49.3936,48.5345,48.5846,1514707.3163448,0
+RHI.US,D,20141126,000000,48.747,49.3061,48.6536,48.9911,1332461.7908436,0
+RHI.US,D,20141128,000000,49.0305,49.2658,48.7569,48.8347,365605.69321258,0
+RHI.US,D,20141201,000000,48.3111,48.4813,47.8534,48.0099,1019493.2216606,0
+RHI.US,D,20141202,000000,47.9144,48.4646,47.8268,48.1467,1557931.4545623,0
+RHI.US,D,20141203,000000,48.2668,48.6279,48.1103,48.3928,2005071.6505279,0
+RHI.US,D,20141204,000000,48.4105,48.7126,48.1103,48.2392,1062965.283943,0
+RHI.US,D,20141205,000000,48.3849,48.9104,48.3849,48.5473,1438210.5493058,0
+RHI.US,D,20141208,000000,48.4813,48.7293,47.9734,48.2147,663595.17810784,0
+RHI.US,D,20141209,000000,47.5798,48.6959,47.5276,48.6192,953353.3808287,0
+RHI.US,D,20141210,000000,48.5758,48.7057,48.0945,48.2392,1947424.2250045,0
+RHI.US,D,20141211,000000,48.7569,49.5649,48.5187,49.056,1720223.1571599,0
+RHI.US,D,20141212,000000,48.499,49.0305,48.4478,48.817,1966909.6339984,0
+RHI.US,D,20141215,000000,49.186,49.5393,48.6004,49.186,1433225.6498677,0
+RHI.US,D,20141216,000000,49.056,49.5305,48.7382,48.7657,1002020.6715715,0
+RHI.US,D,20141217,000000,48.7657,49.5905,48.1555,49.5482,1184710.2250088,0
+RHI.US,D,20141218,000000,50.3985,50.7262,50.0974,50.7262,985467.67590393,0
+RHI.US,D,20141219,000000,51.0943,51.1228,50.2253,50.4329,1638948.7714585,0
+RHI.US,D,20141222,000000,50.5688,50.8295,50.3403,50.6229,665493.21972021,0
+RHI.US,D,20141223,000000,50.7075,51.0008,50.6061,50.615,484365.38467601,0
+RHI.US,D,20141224,000000,50.6987,50.8374,50.4064,50.6564,478493.44544803,0
+RHI.US,D,20141226,000000,50.7862,50.9054,50.4064,50.4418,326546.47607066,0
+RHI.US,D,20141229,000000,50.2852,50.6377,50.2036,50.484,734194.603863,0
+RHI.US,D,20141230,000000,50.3817,50.7164,50.1495,50.494,754766.20476451,0
+RHI.US,D,20141231,000000,50.5973,50.6829,50.1052,50.2036,713356.78941628,0
+RHI.US,D,20150102,000000,50.6908,50.7262,49.2126,49.7706,568593.52143049,0
+RHI.US,D,20150105,000000,49.4025,49.5393,48.4203,48.7293,1052787.1882091,0
+RHI.US,D,20150106,000000,48.9104,49.1418,47.8091,48.4381,960243.43445476,0
+RHI.US,D,20150107,000000,48.7569,49.3749,48.7382,49.1181,972234.22089349,0
+RHI.US,D,20150108,000000,49.6673,50.5786,49.6003,50.4418,912151.24625613,0
+RHI.US,D,20150109,000000,50.5294,50.5786,49.8838,50.3571,728078.80489895,0
+RHI.US,D,20150112,000000,50.4329,50.4329,49.4439,49.5649,512561.66665848,0
+RHI.US,D,20150113,000000,49.8838,50.5037,48.9203,49.3838,531903.80805734,0
+RHI.US,D,20150114,000000,48.7214,48.9557,48.3347,48.7126,583698.59991522,0
+RHI.US,D,20150115,000000,49.0138,49.3661,48.6369,48.7834,732846.262739,0
+RHI.US,D,20150116,000000,48.7569,49.2047,48.5345,49.1515,1321831.5385157,0
+RHI.US,D,20150120,000000,49.496,49.9192,48.9016,49.6407,666341.64838527,0
+RHI.US,D,20150121,000000,49.5147,49.804,49.2912,49.5393,568986.74525489,0
+RHI.US,D,20150122,000000,49.8474,50.735,49.2471,50.5973,901893.8961079,0
+RHI.US,D,20150123,000000,50.7164,51.2429,50.5205,51.0943,755494.73572601,0
+RHI.US,D,20150126,000000,50.9949,50.9949,50.4496,50.9054,544361.99232353,0
+RHI.US,D,20150127,000000,50.2331,50.9054,50.0215,50.4329,837810.60571684,0
+RHI.US,D,20150128,000000,50.5786,51.1553,49.3661,49.4272,685887.00623084,0
+RHI.US,D,20150129,000000,49.2912,51.0165,48.9981,50.9142,1326761.5695131,0
+RHI.US,D,20150130,000000,49.3838,51.1632,49.1338,49.9251,1651411.0200536,0
+RHI.US,D,20150202,000000,50.1583,51.172,49.4872,51.1485,1065360.1897676,0
+RHI.US,D,20150203,000000,50.8374,52.1356,50.8374,52.108,1230711.3159706,0
+RHI.US,D,20150204,000000,51.923,52.8756,51.7507,52.5824,975544.61681057,0
+RHI.US,D,20150205,000000,52.8816,53.3057,52.6178,52.7536,937732.13256929,0
+RHI.US,D,20150206,000000,52.9347,53.0617,51.9889,52.29,1408367.1980225,0
+RHI.US,D,20150209,000000,51.9662,52.2999,51.6798,51.7684,868159.9659523,0
+RHI.US,D,20150210,000000,52.4633,52.8332,51.5322,52.79,1146372.4262527,0
+RHI.US,D,20150211,000000,52.6768,53.046,51.8866,52.0165,1315746.2220186,0
+RHI.US,D,20150212,000000,52.7811,52.8422,52.3324,52.7811,592713.28149174,0
+RHI.US,D,20150213,000000,52.6868,52.916,52.4298,52.8155,509736.95804907,0
+RHI.US,D,20150217,000000,52.8155,53.0804,52.421,52.5745,647490.27470524,0
+RHI.US,D,20150218,000000,52.5647,52.9899,52.2714,52.8903,795118.8945898,0
+RHI.US,D,20150219,000000,52.8579,52.8903,52.3845,52.6768,417756.11385222,0
+RHI.US,D,20150220,000000,52.6001,52.7978,51.9889,52.7212,1139121.6634337,0
+RHI.US,D,20150223,000000,52.8913,53.7388,52.6089,53.7388,1150919.3942481,0
+RHI.US,D,20150224,000000,53.6788,54.5339,53.4908,54.3499,1307214.1795031,0
+RHI.US,D,20150225,000000,54.4198,54.4198,53.723,54.1335,731946.01388004,0
+RHI.US,D,20150226,000000,54.0507,54.2141,53.4367,53.4721,752964.69096434,0
+RHI.US,D,20150227,000000,53.3815,53.6345,53.0627,53.4554,626058.05215187,0
+RHI.US,D,20150302,000000,53.4809,54.284,53.4642,54.1689,450092.93093661,0
+RHI.US,D,20150303,000000,53.8933,54.1423,53.1797,54.0911,844887.61847388,0
+RHI.US,D,20150304,000000,54.0577,54.0577,52.0381,53.0233,1413676.2276932,0
+RHI.US,D,20150305,000000,53.2378,53.3737,52.7811,52.9003,490195.66453242,0
+RHI.US,D,20150306,000000,52.5057,52.669,51.1169,51.4043,1477081.7912345,0
+RHI.US,D,20150309,000000,51.5294,52.4023,51.4771,52.3481,756911.15435965,0
+RHI.US,D,20150310,000000,51.6759,52.0381,51.492,51.6022,922089.54658298,0
+RHI.US,D,20150311,000000,51.856,52.1336,51.484,51.8295,699650.85616721,0
+RHI.US,D,20150312,000000,52.0223,52.9554,51.98,52.8913,639377.87415216,0
+RHI.US,D,20150313,000000,52.0745,52.8501,51.612,51.9465,1140698.6230602,0
+RHI.US,D,20150316,000000,52.1966,52.9741,52.1966,52.8332,921274.64863164,0
+RHI.US,D,20150317,000000,52.6935,53.0557,52.5814,52.917,395265.13361142,0
+RHI.US,D,20150318,000000,52.8501,54.0911,52.6365,53.8746,966251.52870204,0
+RHI.US,D,20150319,000000,53.7486,54.1423,53.6079,53.8746,808494.60111293,0
+RHI.US,D,20150320,000000,54.0999,54.5832,53.8244,54.3096,1909436.9746191,0
+RHI.US,D,20150323,000000,54.161,54.4021,53.0066,53.0311,805129.33675524,0
+RHI.US,D,20150324,000000,52.6768,53.8657,52.6768,53.3815,1182892.4538928,0
+RHI.US,D,20150325,000000,53.5321,53.5557,51.8295,51.8462,983176.41046716,0
+RHI.US,D,20150326,000000,51.6936,52.0381,51.356,51.8924,1287792.78369,0
+RHI.US,D,20150327,000000,51.799,52.2222,51.7104,52.0223,673568.02523064,0
+RHI.US,D,20150330,000000,52.298,52.6089,52.231,52.4711,519636.64725105,0
+RHI.US,D,20150331,000000,52.1139,52.3077,51.8374,52.2143,994379.73317486,0
+RHI.US,D,20150401,000000,52.0381,52.231,50.9978,51.1839,1200045.9541605,0
+RHI.US,D,20150402,000000,51.1268,51.8138,51.1268,51.5548,1071380.4770017,0
+RHI.US,D,20150406,000000,51.0461,51.6936,50.9348,51.366,1259510.1347176,0
+RHI.US,D,20150407,000000,51.3049,51.5117,50.9801,51.2095,1062359.6989318,0
+RHI.US,D,20150408,000000,51.3373,51.5017,51.0461,51.2705,1148584.4372753,0
+RHI.US,D,20150409,000000,51.1523,51.5548,50.6397,50.8148,930083.06551474,0
+RHI.US,D,20150410,000000,50.9801,51.5548,50.7282,51.3296,1528892.8404081,0
+RHI.US,D,20150413,000000,51.1346,52.0036,51.0982,51.4426,849644.9154916,0
+RHI.US,D,20150414,000000,51.3747,51.5835,50.6848,50.9348,696754.00571922,0
+RHI.US,D,20150415,000000,51.0362,51.484,50.8719,51.0815,1234337.7134623,0
+RHI.US,D,20150416,000000,50.9614,51.0716,50.3581,50.615,1190384.0282012,0
+RHI.US,D,20150417,000000,50.2695,50.6928,49.6289,50.6583,1688274.4834887,0
+RHI.US,D,20150420,000000,50.9614,51.3847,50.9348,51.2705,753214.64719381,0
+RHI.US,D,20150421,000000,51.3847,51.3847,50.8315,51.1523,1303865.1724611,0
+RHI.US,D,20150422,000000,51.1662,51.5194,50.7971,51.4131,839798.06256576,0
+RHI.US,D,20150423,000000,51.1592,51.7724,50.9702,51.237,1494352.1409591,0
+RHI.US,D,20150424,000000,51.5933,51.7812,48.5788,49.2638,3113740.3133384,0
+RHI.US,D,20150427,000000,49.3189,49.6653,48.4518,48.5128,1833972.5471295,0
+RHI.US,D,20150428,000000,48.4606,48.7519,47.9321,48.2963,1747241.7998337,0
+RHI.US,D,20150429,000000,48.2264,48.4685,47.5001,47.9076,1360126.6618179,0
+RHI.US,D,20150430,000000,47.8101,48.0964,47.4765,47.8367,2889830.3358484,0
+RHI.US,D,20150501,000000,48.0964,48.7619,47.9587,48.7097,1921720.3927411,0
+RHI.US,D,20150504,000000,48.7175,49.1054,48.684,48.7619,1171766.3534349,0
+RHI.US,D,20150505,000000,48.5128,48.813,47.6743,47.752,1314107.2813758,0
+RHI.US,D,20150506,000000,47.8367,47.9931,47.2481,47.3741,1105525.9204619,0
+RHI.US,D,20150507,000000,47.132,48.0523,47.0847,47.8101,1067868.8968024,0
+RHI.US,D,20150508,000000,48.5128,49.0186,48.3967,48.4055,820315.70181868,0
+RHI.US,D,20150511,000000,48.4842,49.1742,48.4842,48.8386,983754.56125808,0
+RHI.US,D,20150512,000000,48.3721,48.6486,48.0197,48.3475,522333.32949904,0
+RHI.US,D,20150513,000000,48.5216,48.8799,48.1044,48.6929,836606.54827002,0
+RHI.US,D,20150514,000000,48.9163,49.184,48.4774,49.1475,1263221.8831169,0
+RHI.US,D,20150515,000000,49.1308,49.4763,49.1231,49.3277,1150183.750711,0
+RHI.US,D,20150518,000000,49.2638,49.8227,49.1742,49.7529,1298812.1955133,0
+RHI.US,D,20150519,000000,49.7529,50.2115,49.616,50.177,1365958.9738388,0
+RHI.US,D,20150520,000000,50.1682,50.243,49.5963,49.7509,1607988.7458006,0
+RHI.US,D,20150521,000000,49.6062,49.812,49.3434,49.4399,1154684.9950059,0
+RHI.US,D,20150522,000000,49.3169,49.4232,48.9842,49.0315,648957.49745056,0
+RHI.US,D,20150526,000000,48.9467,49.0659,48.6259,48.7284,709686.70038852,0
+RHI.US,D,20150527,000000,48.8563,49.1614,48.6082,49.0403,1291795.1316081,0
+RHI.US,D,20150528,000000,49.0659,49.3169,48.9213,49.2854,836809.76471675,0
+RHI.US,D,20150529,000000,49.0757,49.1111,48.7116,48.8003,1062157.4985673,0
+RHI.US,D,20150601,000000,49.0857,49.2313,48.6782,49.0403,740022.85155495,0
+RHI.US,D,20150602,000000,48.6703,49.3169,48.6526,49.2499,861211.99563894,0
+RHI.US,D,20150603,000000,49.2598,49.5344,49.0226,49.3169,1017798.396495,0
+RHI.US,D,20150604,000000,49.0148,49.1889,48.3829,48.5059,733863.36105484,0
+RHI.US,D,20150605,000000,48.3751,48.8347,48.2707,48.7923,632672.74749261,0
+RHI.US,D,20150608,000000,48.6703,48.8838,48.5738,48.5985,401181.78045769,0
+RHI.US,D,20150609,000000,48.5985,48.8661,48.2618,48.688,689001.29827683,0
+RHI.US,D,20150610,000000,48.8415,49.4576,48.7284,49.0492,521573.2999883,0
+RHI.US,D,20150611,000000,49.1111,49.621,49.1111,49.3346,789557.8765253,0
+RHI.US,D,20150612,000000,49.1889,49.2854,48.817,48.8563,603909.49162381,0
+RHI.US,D,20150615,000000,48.3071,48.6259,48.0984,48.4262,486198.39702544,0
+RHI.US,D,20150616,000000,48.4449,49.0757,48.3307,48.9654,494286.41160491,0
+RHI.US,D,20150617,000000,48.9911,49.1889,48.7214,48.9113,536218.09322122,0
+RHI.US,D,20150618,000000,48.9213,49.9182,48.9113,49.6722,906905.21368404,0
+RHI.US,D,20150619,000000,49.6633,49.7361,49.3513,49.3779,931622.43009864,0
+RHI.US,D,20150622,000000,49.5963,49.9487,49.4822,49.7361,637523.52407584,0
+RHI.US,D,20150623,000000,49.8217,49.8818,49.1358,49.2067,858263.32499702,0
+RHI.US,D,20150624,000000,49.2067,49.3022,48.7372,48.7559,813565.86754085,0
+RHI.US,D,20150625,000000,48.9113,48.9654,48.4636,48.4961,832400.98390513,0
+RHI.US,D,20150626,000000,48.688,49.1358,48.3582,49.0315,693087.98102038,0
+RHI.US,D,20150629,000000,48.6782,48.7559,47.9686,48.004,819342.29503888,0
+RHI.US,D,20150630,000000,48.4262,48.5384,47.8996,48.0473,1048448.5170716,0
+RHI.US,D,20150701,000000,48.4636,48.4862,48.0296,48.3228,747263.45355159,0
+RHI.US,D,20150702,000000,48.3307,48.4715,47.7846,48.0296,669865.42157141,0
+RHI.US,D,20150706,000000,47.7265,48.0384,47.1556,47.4667,1181944.4491689,0
+RHI.US,D,20150707,000000,47.4755,48.2982,47.2167,48.2441,861390.82611204,0
+RHI.US,D,20150708,000000,47.6841,48.1506,47.3889,47.5267,1731100.3174706,0
+RHI.US,D,20150709,000000,48.3307,48.4793,47.7669,48.0207,921457.54343368,0
+RHI.US,D,20150710,000000,48.7116,48.8563,48.4174,48.6259,841522.35411619,0
+RHI.US,D,20150713,000000,49.1801,49.2234,48.7047,49.0757,766440.9896286,0
+RHI.US,D,20150714,000000,49.1201,49.3434,48.9744,49.2401,475980.67408433,0
+RHI.US,D,20150715,000000,49.2234,49.3248,48.6782,48.8257,801682.78581887,0
+RHI.US,D,20150716,000000,49.0068,50.1415,48.9467,50.1141,979792.85662927,0
+RHI.US,D,20150717,000000,49.8217,50.055,48.7825,49.3878,1362608.9507146,0
+RHI.US,D,20150720,000000,49.3434,49.6141,49.2499,49.3089,571450.74467137,0
+RHI.US,D,20150721,000000,49.2067,49.2234,48.2618,48.4793,1338000.455099,0
+RHI.US,D,20150722,000000,48.3307,48.9567,48.315,48.8415,896854.12822924,0
+RHI.US,D,20150723,000000,48.9026,49.1024,48.4449,48.5738,1074053.7893583,0
+RHI.US,D,20150724,000000,47.6122,47.6122,45.274,45.4894,2903571.8319756,0
+RHI.US,D,20150727,000000,45.3644,45.8929,45.1902,45.5091,2096126.8438101,0
+RHI.US,D,20150728,000000,44.9382,45.6991,44.7375,45.2149,1828825.074534,0
+RHI.US,D,20150729,000000,45.1824,46.2276,45.1735,46.1675,1334778.4583363,0
+RHI.US,D,20150730,000000,45.8674,47.0572,45.6754,46.635,1243859.4200735,0
+RHI.US,D,20150731,000000,47.381,47.8652,46.9913,47.6389,1604727.1218307,0
+RHI.US,D,20150803,000000,47.6743,48.0384,47.3731,48.0384,1400948.7816351,0
+RHI.US,D,20150804,000000,47.8909,48.564,47.6289,47.8909,1122915.1518078,0
+RHI.US,D,20150805,000000,48.3996,49.0944,48.3071,48.5158,1360414.2130901,0
+RHI.US,D,20150806,000000,48.6526,48.6526,48.0207,48.2343,1311496.9661176,0
+RHI.US,D,20150807,000000,47.9941,48.3228,47.693,48.3228,956229.90963202,0
+RHI.US,D,20150810,000000,48.8003,49.2686,48.6949,49.1358,907481.33231048,0
+RHI.US,D,20150811,000000,48.7372,49.3089,48.564,49.2942,960563.50035834,0
+RHI.US,D,20150812,000000,48.8504,49.0068,48.1418,48.8927,1182060.2825436,0
+RHI.US,D,20150813,000000,48.9467,49.3089,48.5896,48.9654,580689.98042152,0
+RHI.US,D,20150814,000000,48.8415,49.6062,48.7372,49.5344,622275.17799616,0
+RHI.US,D,20150817,000000,49.3975,50.1583,49.1614,50.1318,585310.10633771,0
+RHI.US,D,20150818,000000,50.1495,50.2115,49.7844,49.812,673100.62740319,0
+RHI.US,D,20150819,000000,49.5255,49.7607,49.0757,49.5963,628054.6537409,0
+RHI.US,D,20150820,000000,49.0857,49.3878,48.315,48.3405,1022766.0225351,0
+RHI.US,D,20150821,000000,47.6202,47.9173,46.5818,46.7551,1871103.240192,0
+RHI.US,D,20150824,000000,44.0398,45.5967,43.3193,44.335,2323138.9203592,0
+RHI.US,D,20150825,000000,45.4481,45.4481,43.6382,43.6481,1446701.948532,0
+RHI.US,D,20150826,000000,44.646,44.9914,43.3725,44.8251,1628752.3862443,0
+RHI.US,D,20150827,000000,45.3192,45.6665,44.6608,45.4314,1258068.3140282,0
+RHI.US,D,20150828,000000,45.0328,45.0328,43.8814,44.5328,2514749.6758075,0
+RHI.US,D,20150831,000000,44.0879,44.6263,43.9305,44.1775,2261657.8165684,0
+RHI.US,D,20150901,000000,43.3193,43.958,43.0004,43.2081,1484474.8055662,0
+RHI.US,D,20150902,000000,43.832,44.4689,43.4561,44.4689,1196616.6766222,0
+RHI.US,D,20150903,000000,44.524,45.0328,44.4265,44.7031,809637.69362574,0
+RHI.US,D,20150904,000000,44.0792,44.2888,43.7003,43.8133,1062616.7677369,0
+RHI.US,D,20150908,000000,44.6608,44.711,44.2523,44.461,1279090.0393592,0
+RHI.US,D,20150909,000000,44.9108,45.0515,44.2346,44.3252,1068509.0286095,0
+RHI.US,D,20150910,000000,44.0712,44.6873,44.0485,44.3852,1344850.8815179,0
+RHI.US,D,20150911,000000,44.2523,44.7758,44.1155,44.6086,880100.9643616,0
+RHI.US,D,20150914,000000,44.6086,44.7297,44.2199,44.3596,610723.33908234,0
+RHI.US,D,20150915,000000,44.5584,45.3379,44.4265,45.2236,894082.25589597,0
+RHI.US,D,20150916,000000,45.1902,45.6311,45.0662,45.4225,846954.32973702,0
+RHI.US,D,20150917,000000,45.4648,45.8486,44.9993,45.1116,767319.90076067,0
+RHI.US,D,20150918,000000,44.6086,44.9472,43.9128,44.0634,2056618.5183209,0
+RHI.US,D,20150921,000000,44.392,45.0328,44.1155,44.3852,779489.51767253,0
+RHI.US,D,20150922,000000,43.7966,44.0485,43.5546,43.9777,1099002.6725222,0
+RHI.US,D,20150923,000000,43.9128,44.3685,43.6933,44.2789,822737.02578135,0
+RHI.US,D,20150924,000000,43.8223,43.9954,43.3449,43.5693,1256887.6264728,0
+RHI.US,D,20150925,000000,43.841,44.1942,43.464,43.8133,1028655.235161,0
+RHI.US,D,20150928,000000,43.72,43.8587,43.0595,43.1117,1023052.5577249,0
+RHI.US,D,20150929,000000,43.2327,43.3026,42.5733,43.0851,1267771.899359,0
+RHI.US,D,20150930,000000,43.6756,44.3685,43.6117,44.2888,1153181.1933001,0
+RHI.US,D,20151001,000000,44.1942,44.5328,43.5624,44.1588,1379587.6848381,0
+RHI.US,D,20151002,000000,43.5456,43.5782,42.6699,43.5782,1251368.2677798,0
+RHI.US,D,20151005,000000,43.9128,44.7297,43.9058,44.6263,906128.92685755,0
+RHI.US,D,20151006,000000,44.5151,44.8517,43.9206,44.0792,739407.10572138,0
+RHI.US,D,20151007,000000,44.2976,44.834,44.2346,44.7571,1318381.9393326,0
+RHI.US,D,20151008,000000,44.6007,45.6665,44.4177,45.5888,892926.97039636,0
+RHI.US,D,20151009,000000,45.6665,45.9323,45.4894,45.7404,685003.01468761,0
+RHI.US,D,20151012,000000,45.6921,46.1951,45.6665,46.1153,1008693.2835996,0
+RHI.US,D,20151013,000000,45.8861,46.1153,45.4481,45.5603,773487.51991864,0
+RHI.US,D,20151014,000000,45.6577,45.8988,45.2236,45.3103,1160108.8419688,0
+RHI.US,D,20151015,000000,45.6311,45.9323,45.329,45.8772,576419.38679369,0
+RHI.US,D,20151016,000000,46.1508,46.2964,45.58,46.0475,769787.96450609,0
+RHI.US,D,20151019,000000,45.8861,46.2276,45.5357,45.8132,864954.22650529,0
+RHI.US,D,20151020,000000,45.6843,46.3329,45.6665,46.1675,1308035.1739478,0
+RHI.US,D,20151021,000000,46.0553,46.2433,45.2827,45.3556,1542003.3494682,0
+RHI.US,D,20151022,000000,45.0081,45.0081,42.5506,43.2829,2828372.601949,0
+RHI.US,D,20151023,000000,43.5289,44.3163,43.4206,44.1155,1826514.5035348,0
+RHI.US,D,20151026,000000,44.0879,44.5053,43.9393,44.3252,996195.4721263,0
+RHI.US,D,20151027,000000,44.0555,44.1942,43.7247,44.0634,808827.87608556,0
+RHI.US,D,20151028,000000,44.2346,44.7917,43.8981,44.7661,809757.59132931,0
+RHI.US,D,20151029,000000,44.8005,45.2236,44.7208,45.147,634292.38257298,0
+RHI.US,D,20151030,000000,45.4737,45.949,45.1824,45.5888,1562105.5203778,0
+RHI.US,D,20151102,000000,45.6311,46.7551,45.4569,46.5918,1211390.5122987,0
+RHI.US,D,20151103,000000,46.4431,46.6626,45.8772,46.1587,1050481.6976209,0
+RHI.US,D,20151104,000000,46.2433,46.385,45.4392,45.6577,996285.90344509,0
+RHI.US,D,20151105,000000,45.6488,45.6488,44.9914,45.1972,1242704.134574,0
+RHI.US,D,20151106,000000,44.8517,46.0199,44.711,45.7089,1386519.3978357,0
+RHI.US,D,20151109,000000,45.58,45.6577,44.8684,45.5357,872922.34338119,0
+RHI.US,D,20151110,000000,45.3192,45.7089,44.7661,45.1902,818534.50966316,0
+RHI.US,D,20151111,000000,45.3644,45.7089,45.0742,45.3379,858731.7389067,0
+RHI.US,D,20151112,000000,45.0742,45.519,44.4177,44.4423,826274.00803651,0
+RHI.US,D,20151113,000000,44.3439,44.4787,43.7966,43.9954,1318020.2140574,0
+RHI.US,D,20151116,000000,43.7583,44.1942,43.5959,44.1865,1265346.5110675,0
+RHI.US,D,20151117,000000,44.2602,44.5397,43.3026,43.7504,1531490.9626794,0
+RHI.US,D,20151118,000000,43.8223,44.1942,43.5693,44.1588,866126.78540287,0
+RHI.US,D,20151119,000000,44.2032,44.3763,43.7003,43.9058,884840.98798135,0
+RHI.US,D,20151120,000000,44.1155,44.3763,44.0328,44.2346,738022.18563698,0
+RHI.US,D,20151123,000000,44.1509,44.6283,44.0702,44.2346,664028.02913935,0
+RHI.US,D,20151124,000000,43.8881,44.3439,43.6017,44.2199,1083691.329344,0
+RHI.US,D,20151125,000000,44.3606,44.5673,44.2435,44.3695,634683.57423291,0
+RHI.US,D,20151127,000000,44.3606,44.4895,44.1067,44.4275,241630.45164405,0
+RHI.US,D,20151130,000000,44.5741,44.7307,44.335,44.4797,976303.63023907,0
+RHI.US,D,20151201,000000,44.7494,45.3339,44.4797,45.2179,997790.72123306,0
+RHI.US,D,20151202,000000,45.2179,45.384,44.5594,44.6106,868285.96014927,0
+RHI.US,D,20151203,000000,44.6971,44.7858,43.1067,43.2111,1843165.0430968,0
+RHI.US,D,20151204,000000,43.4522,44.087,43.1599,43.7247,1474065.0430829,0
+RHI.US,D,20151207,000000,43.6175,43.7307,43.2799,43.5516,984131.52776675,0
+RHI.US,D,20151208,000000,43.1422,43.6175,43.0368,43.2455,612715.87634243,0
+RHI.US,D,20151209,000000,42.0547,42.4916,41.1148,41.5075,2195043.4653334,0
+RHI.US,D,20151210,000000,41.4376,42.0193,41.2723,41.3057,2181695.1930306,0
+RHI.US,D,20151211,000000,40.8855,41.0488,40.413,40.4564,2658627.9361678,0
+RHI.US,D,20151214,000000,40.4564,40.7585,39.6888,39.9702,2493118.3011363,0
+RHI.US,D,20151215,000000,40.291,40.6454,40.0745,40.4397,1925336.6294105,0
+RHI.US,D,20151216,000000,40.7359,41.0203,40.1002,40.5971,1664494.0948935,0
+RHI.US,D,20151217,000000,40.6641,40.6838,39.672,39.8138,1891048.9344376,0
+RHI.US,D,20151218,000000,39.5184,39.6464,39.0648,39.0648,2887028.9971303,0
+RHI.US,D,20151221,000000,39.11,39.6888,39.0746,39.5529,1240487.0431401,0
+RHI.US,D,20151222,000000,39.6159,40.0814,39.421,40.0303,1225295.5976655,0
+RHI.US,D,20151223,000000,40.3354,40.7841,40.1179,40.7516,1016691.8829425,0
+RHI.US,D,20151224,000000,40.6925,41.2969,40.542,40.9779,860598.28196983,0
+RHI.US,D,20151228,000000,40.8766,41.2555,40.7261,41.1767,846793.78874412,0
+RHI.US,D,20151229,000000,41.414,41.8116,41.2792,41.6128,857589.66247614,0
+RHI.US,D,20151230,000000,41.6393,41.7772,41.2969,41.2969,805001.31039382,0
+RHI.US,D,20151231,000000,41.2044,41.5783,40.9485,40.9682,754611.760265,0
+RHI.US,D,20160104,000000,40.3254,40.3354,39.6985,40.1002,1103961.1538222,0
+RHI.US,D,20160105,000000,40.1002,40.3254,39.9131,40.229,1100302.241699,0
+RHI.US,D,20160106,000000,39.7153,39.9358,38.9545,39.1612,901384.83890887,0
+RHI.US,D,20160107,000000,38.5451,39.3531,38.0412,39.0214,2204138.4174064,0
+RHI.US,D,20160108,000000,39.2399,39.363,37.9792,38.0589,1261934.5069271,0
+RHI.US,D,20160111,000000,38.2685,38.2932,37.3356,38.0678,1989508.318956,0
+RHI.US,D,20160112,000000,38.3709,38.5274,37.6397,38.2587,1220735.4206012,0
+RHI.US,D,20160113,000000,38.3099,38.5451,36.7963,36.8671,1813928.2929072,0
+RHI.US,D,20160114,000000,37.0767,37.6741,36.4262,37.3878,968442.20199769,0
+RHI.US,D,20160115,000000,36.4931,36.9458,36.1094,36.9016,1377179.5699445,0
+RHI.US,D,20160119,000000,37.3533,37.492,36.6663,37.0688,1067665.6803557,0
+RHI.US,D,20160120,000000,36.2598,37.1288,35.4597,36.6752,1486241.7725704,0
+RHI.US,D,20160121,000000,36.8051,36.9016,36.1643,36.3189,1770291.6253029,0
+RHI.US,D,20160122,000000,36.9941,37.8129,36.7637,37.7716,1981668.2284415,0
+RHI.US,D,20160125,000000,37.7016,37.7016,37.0688,37.2401,837223.31018582,0
+RHI.US,D,20160126,000000,37.3032,38.0678,37.249,38.0412,675097.22899222,0
+RHI.US,D,20160127,000000,38.0225,38.2932,37.2735,37.612,1119663.6886602,0
+RHI.US,D,20160128,000000,37.9211,37.9211,37.1545,37.5531,1244808.4408797,0
+RHI.US,D,20160129,000000,37.6741,38.5973,37.4142,38.0412,4338364.2806476,0
+RHI.US,D,20160201,000000,37.747,38.0225,37.4674,37.7016,3057712.5228954,0
+RHI.US,D,20160202,000000,37.1024,37.4192,36.2913,36.5098,2973761.7765906,0
+RHI.US,D,20160203,000000,36.5098,36.5197,33.5062,34.1016,3812832.3242771,0
+RHI.US,D,20160204,000000,34.0523,35.067,33.8328,34.1203,2913062.0400374,0
+RHI.US,D,20160205,000000,34.1203,34.7649,33.9559,34.4844,1796952.6070303,0
+RHI.US,D,20160208,000000,34.0169,34.1813,33.2149,33.8772,2128795.9197847,0
+RHI.US,D,20160209,000000,33.5534,34.3387,33.1558,33.2149,1863924.6192115,0
+RHI.US,D,20160210,000000,33.2236,33.5534,32.7552,32.7651,1253554.8767466,0
+RHI.US,D,20160211,000000,32.0348,32.3566,31.4345,31.8527,1761756.5345406,0
+RHI.US,D,20160212,000000,32.271,32.4866,31.8971,32.4511,1200380.2452153,0
+RHI.US,D,20160216,000000,32.9028,33.0859,32.4963,33.0859,1173761.9389418,0
+RHI.US,D,20160217,000000,33.1646,33.3211,32.8575,32.9924,1331999.4734273,0
+RHI.US,D,20160218,000000,33.139,33.8161,33.0515,33.3546,1710649.6303549,0
+RHI.US,D,20160219,000000,33.3299,33.5534,33.0485,33.3476,1319786.1649793,0
+RHI.US,D,20160222,000000,33.6862,34.1813,33.6862,34.0523,1129540.0079709,0
+RHI.US,D,20160223,000000,34.0258,34.3584,33.7275,34.0523,1093492.4585694,0
+RHI.US,D,20160224,000000,33.7542,34.3496,33.5337,34.3309,2629072.1361568,0
+RHI.US,D,20160225,000000,34.4184,34.5671,34.1055,34.4284,2317479.3423181,0
+RHI.US,D,20160226,000000,34.6272,34.7422,34.3997,34.5927,1134533.0360668,0
+RHI.US,D,20160229,000000,34.5317,34.7777,34.1823,34.4284,1788204.138999,0
+RHI.US,D,20160301,000000,34.6449,35.9046,34.5405,35.8357,1983232.9950811,0
+RHI.US,D,20160302,000000,35.6418,35.817,35.2845,35.5021,1045689.8538073,0
+RHI.US,D,20160303,000000,35.5365,36.4724,35.3121,36.4439,1298837.5975692,0
+RHI.US,D,20160304,000000,36.4439,36.7943,36.2628,36.6093,1353847.2736142,0
+RHI.US,D,20160307,000000,36.3858,36.6909,36.2471,36.4892,1765247.7930953,0
+RHI.US,D,20160308,000000,36.3327,36.4341,35.7304,35.8859,1029488.4225925,0
+RHI.US,D,20160309,000000,35.9744,36.6181,35.9046,36.2865,1395689.539994,0
+RHI.US,D,20160310,000000,36.5945,36.6181,35.8435,36.2204,1564935.3093984,0
+RHI.US,D,20160311,000000,36.5856,37.3897,36.2765,37.2499,1408981.9277739,0
+RHI.US,D,20160314,000000,37.0492,37.1879,36.7076,36.9448,850454.73303179,0
+RHI.US,D,20160315,000000,36.6378,36.9193,36.3593,36.8553,744731.37662546,0
+RHI.US,D,20160316,000000,36.6378,37.3808,36.6279,37.3041,787397.68569665,0
+RHI.US,D,20160317,000000,37.2686,37.8247,37.0216,37.742,1660459.2323439,0
+RHI.US,D,20160318,000000,37.8887,38.4812,37.7331,37.8601,1304108.0161149,0
+RHI.US,D,20160321,000000,37.8001,38.4389,37.6958,38.1751,1160209.4341099,0
+RHI.US,D,20160322,000000,37.7814,38.4812,37.5659,38.4112,1318446.9685955,0
+RHI.US,D,20160323,000000,38.4653,38.488,37.869,38.1318,1220655.1501047,0
+RHI.US,D,20160324,000000,38.0107,38.6564,37.5846,38.6564,1582454.5992702,0
+RHI.US,D,20160328,000000,38.7095,39.0598,38.2607,38.7971,1160781.4884075,0
+RHI.US,D,20160329,000000,38.6918,39.7123,38.5529,39.6848,1343976.0347148,0
+RHI.US,D,20160330,000000,39.8285,40.3717,39.7793,40.0735,1198178.3950152,0
+RHI.US,D,20160331,000000,40.0293,40.8559,40.0293,40.7132,1268239.2971866,0
+RHI.US,D,20160401,000000,40.4574,41.2772,40.3363,41.2526,1871772.8383839,0
+RHI.US,D,20160404,000000,41.2526,41.3037,40.1778,40.2044,1390475.0059711,0
+RHI.US,D,20160405,000000,39.9417,40.0106,39.3393,39.4338,2218211.1563417,0
+RHI.US,D,20160406,000000,39.357,39.7704,39.0146,39.6848,873062.56272944,0
+RHI.US,D,20160407,000000,39.4604,39.5637,38.4653,38.5707,2367908.519654,0
+RHI.US,D,20160408,000000,38.8571,39.2163,38.5707,38.8748,1028075.0522056,0
+RHI.US,D,20160411,000000,38.9811,39.3059,38.613,38.623,1074515.0906924,0
+RHI.US,D,20160412,000000,38.7183,38.8039,38.3513,38.6918,1405285.4206081,0
+RHI.US,D,20160413,000000,39.0146,39.5323,38.8659,39.5323,1168918.2749341,0
+RHI.US,D,20160414,000000,39.7704,40.049,39.5037,39.9762,713171.86244977,0
+RHI.US,D,20160415,000000,40.0558,40.0558,39.3924,39.6277,1721142.7115813,0
+RHI.US,D,20160418,000000,39.5864,39.8718,39.3669,39.7951,1866118.3407539,0
+RHI.US,D,20160419,000000,39.8876,39.9505,39.2872,39.4338,2072918.5095123,0
+RHI.US,D,20160420,000000,39.7871,40.2831,39.4604,40.0892,2430825.3476409,0
+RHI.US,D,20160421,000000,39.4003,39.5588,37.6859,37.8345,2373220.5975712,0
+RHI.US,D,20160422,000000,37.932,38.6042,37.869,38.4389,2623439.9923359,0
+RHI.US,D,20160425,000000,38.3413,38.5865,38.0008,38.2026,1085231.7100101,0
+RHI.US,D,20160426,000000,38.2843,39.0047,38.1426,38.9811,1420142.5750279,0
+RHI.US,D,20160427,000000,35.1438,35.3958,33.5023,34.199,6199129.9001948,0
+RHI.US,D,20160428,000000,34.1104,34.7048,33.8319,33.9451,2979617.4585029,0
+RHI.US,D,20160429,000000,33.8929,33.8929,33.1785,33.4835,2386942.788136,0
+RHI.US,D,20160502,000000,33.6941,33.8408,33.3005,33.511,2317464.1010846,0
+RHI.US,D,20160503,000000,33.3005,34.4441,33.2119,34.0858,2960986.5746676,0
+RHI.US,D,20160504,000000,33.9116,34.3309,33.7275,33.8319,3677877.2980923,0
+RHI.US,D,20160505,000000,33.9028,34.0858,33.7118,33.7964,1777496.6644214,0
+RHI.US,D,20160506,000000,33.521,33.9903,33.4796,33.8683,1711430.9975925,0
+RHI.US,D,20160509,000000,33.9274,34.2354,33.8762,34.077,1224881.0361143,0
+RHI.US,D,20160510,000000,34.1902,34.3997,34.0258,34.3997,1141387.5268147,0
+RHI.US,D,20160511,000000,34.4184,34.4588,34.0346,34.1203,1173754.8263662,0
+RHI.US,D,20160512,000000,34.3407,34.385,33.4746,33.7365,1210083.8305464,0
+RHI.US,D,20160513,000000,33.7365,34.199,33.5948,33.9903,1712392.2113855,0
+RHI.US,D,20160516,000000,33.9992,34.6537,33.9687,34.5759,1455935.0877887,0
+RHI.US,D,20160517,000000,34.45,35.0041,34.3073,34.4184,1435399.0497653,0
+RHI.US,D,20160518,000000,34.4087,34.8033,34.1104,34.4371,1279516.7938972,0
+RHI.US,D,20160519,000000,34.1666,34.4284,33.8505,34.2757,1115435.7704863,0
+RHI.US,D,20160520,000000,34.4284,35.064,34.4284,34.6911,1308886.6508596,0
+RHI.US,D,20160523,000000,34.7699,34.9893,34.266,34.2916,913270.96887754,0
+RHI.US,D,20160524,000000,34.9096,36.0847,34.8387,35.8573,1785349.9640048,0
+RHI.US,D,20160525,000000,35.815,35.876,35.4854,35.7786,1596769.1657772,0
+RHI.US,D,20160526,000000,35.7275,35.8377,35.4971,35.6556,946866.71184938,0
+RHI.US,D,20160527,000000,35.7176,36.1742,35.7176,35.9824,949328.6791014,0
+RHI.US,D,20160531,000000,36.0345,36.5945,35.9273,36.5542,1433855.6208526,0
+RHI.US,D,20160601,000000,36.3504,36.7283,36.1673,36.6397,1341074.1038557,0
+RHI.US,D,20160602,000000,36.5542,36.8327,36.3042,36.8327,1316759.2560055,0
+RHI.US,D,20160603,000000,36.6496,36.6496,35.4725,35.5512,1990785.5343235,0
+RHI.US,D,20160606,000000,35.6999,36.0847,35.444,35.936,1043711.5416985,0
+RHI.US,D,20160607,000000,35.9273,36.2943,35.815,36.2865,918870.59806693,0
+RHI.US,D,20160608,000000,36.2943,36.4813,36.068,36.2304,556092.66171047,0
+RHI.US,D,20160609,000000,36.1398,36.193,35.9203,36.0246,523108.60024328,0
+RHI.US,D,20160610,000000,35.6202,35.691,35.074,35.1389,1250931.3524193,0
+RHI.US,D,20160613,000000,34.9538,35.1291,34.4431,34.449,1383412.2183654,0
+RHI.US,D,20160614,000000,34.2827,34.3014,33.8093,34.0219,1120543.6158746,0
+RHI.US,D,20160615,000000,34.1636,34.3102,33.7749,33.8555,2000205.6327112,0
+RHI.US,D,20160616,000000,33.3703,33.828,33.1253,33.7227,1769981.7202217,0
+RHI.US,D,20160617,000000,33.8004,34.1882,33.6695,33.9076,1498879.8033919,0
+RHI.US,D,20160620,000000,34.5395,34.9982,34.4952,34.6636,1207668.603077,0
+RHI.US,D,20160621,000000,34.7886,34.8288,34.3289,34.449,788468.63637087,0
+RHI.US,D,20160622,000000,34.3988,34.697,34.2728,34.3201,793884.35467597,0
+RHI.US,D,20160623,000000,35.0837,35.0837,34.4864,34.8809,808484.4402906,0
+RHI.US,D,20160624,000000,33.1863,33.7749,32.1578,32.4472,2944957.8774325,0
+RHI.US,D,20160627,000000,31.3941,31.8223,30.1816,30.3824,2665334.0789096,0
+RHI.US,D,20160628,000000,30.8657,31.3941,30.6983,31.1294,2263705.2222691,0
+RHI.US,D,20160629,000000,31.5693,32.2396,31.2888,32.1855,1619797.6535195,0
+RHI.US,D,20160630,000000,32.2798,33.5474,32.1668,33.5387,1999929.2583437,0
+RHI.US,D,20160701,000000,33.3103,33.7482,33.0996,33.4678,1565478.9133934,0
+RHI.US,D,20160705,000000,33.0899,33.1863,32.2543,32.457,1010187.9405653,0
+RHI.US,D,20160706,000000,32.4304,32.9432,32.2641,32.8182,1092601.3544505,0
+RHI.US,D,20160707,000000,32.9579,33.5474,32.9304,33.203,1254456.1416877,0
+RHI.US,D,20160708,000000,33.5878,34.4578,33.5622,33.9775,1644265.929787,0
+RHI.US,D,20160711,000000,34.1636,34.5395,34.1439,34.4264,579409.71680718,0
+RHI.US,D,20160712,000000,34.8809,35.1556,34.8288,35.1024,1013149.8202763,0
+RHI.US,D,20160713,000000,34.3574,34.5917,33.7227,34.2246,1442791.0480148,0
+RHI.US,D,20160714,000000,34.6005,34.9627,34.51,34.6911,1449813.1923313,0
+RHI.US,D,20160715,000000,34.8632,35.066,34.575,34.5917,837445.83219497,0
+RHI.US,D,20160718,000000,34.6822,34.9982,34.5582,34.944,698420.38058232,0
+RHI.US,D,20160719,000000,34.944,34.9893,34.6005,34.7599,871701.01253641,0
+RHI.US,D,20160720,000000,34.8809,35.6299,34.7502,35.4095,819928.57448767,0
+RHI.US,D,20160721,000000,35.4725,36.0011,35.2413,35.9106,956924.90987981,0
+RHI.US,D,20160722,000000,36.0168,36.2107,35.7078,36.0168,587885.87479989,0
+RHI.US,D,20160725,000000,35.946,36.4232,35.8062,35.9912,814534.19390947,0
+RHI.US,D,20160726,000000,36.184,36.4734,36.0757,36.4272,1557064.736417,0
+RHI.US,D,20160727,000000,31.584,32.64,31.3508,32.394,7110494.6988022,0
+RHI.US,D,20160728,000000,32.4127,32.9579,32.2641,32.6774,2620815.4519265,0
+RHI.US,D,20160729,000000,32.5889,32.5889,32.0969,32.1126,1535629.4656169,0
+RHI.US,D,20160801,000000,32.1037,32.2286,31.6569,32.0969,1841060.7367911,0
+RHI.US,D,20160802,000000,32.6066,32.6066,31.7287,32.0712,1342185.6978192,0
+RHI.US,D,20160803,000000,31.964,32.4669,31.9393,32.3506,893515.28200962,0
+RHI.US,D,20160804,000000,32.2887,32.3694,32.0782,32.3339,1091480.6157468,0
+RHI.US,D,20160805,000000,32.5515,33.0475,32.4846,32.8084,2265221.2169617,0
+RHI.US,D,20160808,000000,32.9579,33.3447,32.7365,32.774,1467624.0978041,0
+RHI.US,D,20160809,000000,32.774,33.3014,32.6941,32.8871,1241211.5097728,0
+RHI.US,D,20160810,000000,32.8871,33.0111,32.3506,32.4924,1388375.7800765,0
+RHI.US,D,20160811,000000,32.5889,33.0899,32.5889,32.9579,1228067.4699989,0
+RHI.US,D,20160812,000000,32.8625,32.8625,32.457,32.7021,1736857.4394062,0
+RHI.US,D,20160815,000000,32.8527,33.1518,32.8448,32.8782,815390.75123239,0
+RHI.US,D,20160816,000000,32.7464,33.1823,32.6774,32.9481,1359755.7918026,0
+RHI.US,D,20160817,000000,32.9944,33.0996,32.8369,33.0613,1121411.350102,0
+RHI.US,D,20160818,000000,33.1785,33.6607,33.1597,33.6252,1632917.3073199,0
+RHI.US,D,20160819,000000,33.5239,34.0898,33.514,34.0493,1599711.7399256,0
+RHI.US,D,20160822,000000,34.0583,34.2147,33.6517,33.8458,1439828.1522216,0
+RHI.US,D,20160823,000000,34.0917,34.4303,33.7669,33.8458,1286664.9324106,0
+RHI.US,D,20160824,000000,33.951,34.2679,33.7847,33.8899,1275565.2500908,0
+RHI.US,D,20160825,000000,33.8555,34.2167,33.8555,33.9411,1118531.773052,0
+RHI.US,D,20160826,000000,33.9875,34.4204,33.7217,33.8899,968244.06596214,0
+RHI.US,D,20160829,000000,34.0316,34.2167,33.8408,33.8979,940969.37056555,0
+RHI.US,D,20160830,000000,33.9146,34.1557,33.8899,34.1557,901234.45873829,0
+RHI.US,D,20160831,000000,34.1557,34.198,33.5564,33.8802,1251600.9506113,0
+RHI.US,D,20160901,000000,33.8802,34.0316,33.3596,33.7847,812256.13754174,0
+RHI.US,D,20160902,000000,33.9598,34.1892,33.8458,34.0316,730154.6609022,0
+RHI.US,D,20160906,000000,34.0316,34.0316,33.5958,33.8635,700844.7527917,0
+RHI.US,D,20160907,000000,33.8635,34.2118,33.6921,33.951,1194242.0924422,0
+RHI.US,D,20160908,000000,33.7926,33.9697,33.6508,33.6508,1103087.3231013,0
+RHI.US,D,20160909,000000,33.4481,33.5958,32.9698,32.9698,959156.22646481,0
+RHI.US,D,20160912,000000,32.7395,33.5958,32.6706,33.5454,842432.76379749,0
+RHI.US,D,20160913,000000,33.1912,33.4402,32.9796,33.1125,1056867.7744592,0
+RHI.US,D,20160914,000000,33.0849,33.2169,32.5909,32.7051,1519095.7755117,0
+RHI.US,D,20160915,000000,32.6253,33.1646,32.5121,32.9334,868593.83306605,0
+RHI.US,D,20160916,000000,32.7493,32.8911,32.5279,32.8478,1890435.2207685,0
+RHI.US,D,20160919,000000,33.0475,33.0475,32.5033,32.5721,852996.97078025,0
+RHI.US,D,20160920,000000,32.7296,32.8921,32.5407,32.6519,1200732.8257504,0
+RHI.US,D,20160921,000000,32.8478,33.2169,32.6933,33.1745,1110782.1138563,0
+RHI.US,D,20160922,000000,33.4304,33.5781,33.262,33.5454,954924.24396185,0
+RHI.US,D,20160923,000000,33.4304,33.642,33.2493,33.3162,766516.17971389,0
+RHI.US,D,20160926,000000,33.1646,33.3418,32.9619,33.2089,722691.53689639,0
+RHI.US,D,20160927,000000,33.1046,33.7011,33.1046,33.6971,725148.42373724,0
+RHI.US,D,20160928,000000,33.7571,34.1892,33.7571,34.1557,1186789.1292588,0
+RHI.US,D,20160929,000000,33.5307,33.7305,32.5534,32.7218,2946134.5006591,0
+RHI.US,D,20160930,000000,32.6893,33.6322,32.6341,33.4658,1734404.6168942,0
+RHI.US,D,20161003,000000,32.3606,33.5641,32.3606,33.262,1457342.3616822,0
+RHI.US,D,20161004,000000,33.4107,34.076,33.2847,33.5307,1757280.6923016,0
+RHI.US,D,20161005,000000,33.6784,33.7926,33.4569,33.4658,1042268.7049268,0
+RHI.US,D,20161006,000000,33.4008,33.5023,33.2985,33.3418,764851.83701524,0
+RHI.US,D,20161007,000000,33.3074,33.522,33.0948,33.2897,1434721.3229156,0
+RHI.US,D,20161010,000000,33.5781,34.3693,33.5524,34.2757,1496520.4604455,0
+RHI.US,D,20161011,000000,34.1272,34.4303,33.4205,33.522,1517093.0774292,0
+RHI.US,D,20161012,000000,33.6243,33.9962,33.512,33.8093,1362125.2955715,0
+RHI.US,D,20161013,000000,33.4569,33.6135,33.1203,33.3418,1264134.3249628,0
+RHI.US,D,20161014,000000,33.8093,34.1892,33.6243,33.8004,885754.44590936,0
+RHI.US,D,20161017,000000,33.7058,33.828,33.4658,33.5858,748913.57109896,0
+RHI.US,D,20161018,000000,33.9411,33.9598,33.5858,33.642,893104.78478725,0
+RHI.US,D,20161019,000000,33.6145,33.9076,33.5307,33.8093,782042.93232558,0
+RHI.US,D,20161020,000000,33.522,34.2167,33.522,33.7571,686840.09136596,0
+RHI.US,D,20161021,000000,33.5858,34.4451,33.522,34.3693,1256241.3981722,0
+RHI.US,D,20161024,000000,34.5621,34.8151,34.0819,34.1744,981488.69787715,0
+RHI.US,D,20161025,000000,34.0406,34.323,33.6971,34.1744,889267.04219093,0
+RHI.US,D,20161026,000000,34.0316,34.9607,33.8979,34.8979,1959015.6911255,0
+RHI.US,D,20161027,000000,32.4846,32.8655,30.4247,32.5033,11382648.012862,0
+RHI.US,D,20161028,000000,32.4412,32.8211,32.3339,32.4412,3184329.5782713,0
+RHI.US,D,20161031,000000,32.6607,33.1046,32.6174,33.0751,2486817.5752058,0
+RHI.US,D,20161101,000000,33.272,33.3329,32.4766,32.7828,1952656.0324254,0
+RHI.US,D,20161102,000000,32.7395,33.1469,32.709,33.0239,1460502.3774288,0
+RHI.US,D,20161103,000000,33.1203,33.1833,32.7917,33.1745,1507915.8226953,0
+RHI.US,D,20161104,000000,33.1912,33.5604,33.0338,33.0849,1531676.9057281,0
+RHI.US,D,20161107,000000,33.7926,34.2069,33.5454,34.1557,2662447.3892839,0
+RHI.US,D,20161108,000000,34.1272,34.6586,33.8732,34.509,1200558.0596063,0
+RHI.US,D,20161109,000000,34.2679,35.8504,33.9598,35.6566,1314478.1513911,0
+RHI.US,D,20161110,000000,36.2057,37.2578,36.2057,37.0275,1692176.2392658,0
+RHI.US,D,20161111,000000,36.7883,38.3532,36.7883,38.3168,2539492.294278,0
+RHI.US,D,20161114,000000,38.5481,39.1306,38.4693,38.7065,1997016.15058,0
+RHI.US,D,20161115,000000,38.5923,38.7684,38.0451,38.5766,2071818.0924533,0
+RHI.US,D,20161116,000000,38.3168,38.5923,38.1839,38.4241,1163538.1195072,0
+RHI.US,D,20161117,000000,38.3886,39.9996,38.3886,39.732,2199779.4246243,0
+RHI.US,D,20161118,000000,39.5214,39.8806,39.3108,39.5667,1680930.2411043,0
+RHI.US,D,20161121,000000,39.5667,39.8028,38.9467,39.3709,1000565.641813,0
+RHI.US,D,20161122,000000,39.6188,39.8432,39.174,39.6701,1207039.6481745,0
+RHI.US,D,20161123,000000,39.92,39.92,39.3886,39.798,1607936.9256068,0
+RHI.US,D,20161125,000000,39.9996,40.2399,39.8048,40.2054,348140.25569918,0
+RHI.US,D,20161128,000000,40.0184,40.0814,39.2902,39.5027,1341593.321877,0
+RHI.US,D,20161129,000000,39.6434,40.0184,39.422,39.6778,1191261.923251,0
+RHI.US,D,20161130,000000,39.9298,40.0184,39.4584,39.8579,2325019.6885736,0
+RHI.US,D,20161201,000000,40.0892,40.4977,39.6868,40.4534,2210345.6637715,0
+RHI.US,D,20161202,000000,40.5518,41.1099,40.3244,40.4711,1890121.2513583,0
+RHI.US,D,20161205,000000,40.7546,41.2279,40.4977,41.2279,2070519.5393588,0
+RHI.US,D,20161206,000000,41.3411,42.1245,40.8175,42.1245,1912019.8556569,0
+RHI.US,D,20161207,000000,41.9386,42.7013,41.6689,42.6304,1378148.9123953,0
+RHI.US,D,20161208,000000,42.8154,43.4591,42.6018,43.4039,1287499.1359245,0
+RHI.US,D,20161209,000000,43.3488,43.3774,42.7013,43.0565,1198374.4988862,0
+RHI.US,D,20161212,000000,43.1097,43.2967,42.9414,43.1274,1136471.7209685,0
+RHI.US,D,20161213,000000,43.34,43.3488,42.4533,43.1185,1493938.59549,0
+RHI.US,D,20161214,000000,42.8706,43.7464,42.6649,42.78,1878975.8453379,0
+RHI.US,D,20161215,000000,42.843,43.8734,42.6559,43.2425,1316788.7223903,0
+RHI.US,D,20161216,000000,43.34,43.6067,42.972,43.091,1870509.8481676,0
+RHI.US,D,20161219,000000,42.9768,43.588,42.7721,43.5112,718683.09248482,0
+RHI.US,D,20161220,000000,43.9068,44.085,43.5456,43.7377,808129.82759108,0
+RHI.US,D,20161221,000000,43.7377,43.7377,43.34,43.4375,1092855.3750089,0
+RHI.US,D,20161222,000000,43.5456,43.6421,42.9917,43.4276,952071.08504989,0
+RHI.US,D,20161223,000000,43.3862,43.5802,43.34,43.4837,599927.46535032,0
+RHI.US,D,20161227,000000,43.5456,43.7661,43.34,43.6146,825284.34394099,0
+RHI.US,D,20161228,000000,43.776,44.0505,43.3321,43.3774,967901.64624942,0
+RHI.US,D,20161229,000000,43.5112,43.7377,43.2258,43.3952,951753.05131077,0
+RHI.US,D,20161230,000000,43.6234,43.6234,43.1185,43.3321,679325.14716624,0
+RHI.US,D,20170103,000000,43.9522,44.3723,43.2593,44.2032,1509201.1667209,0
+RHI.US,D,20170104,000000,44.4147,45.2847,44.2032,45.2236,1888003.7359834,0
+RHI.US,D,20170105,000000,44.8605,45.0298,43.0378,43.1737,2826922.6526016,0
+RHI.US,D,20170106,000000,43.1097,43.3488,42.7721,42.907,1806131.8939288,0
+RHI.US,D,20170109,000000,42.8331,43.2258,42.472,42.9483,1064927.3387361,0
+RHI.US,D,20170110,000000,43.4738,43.8497,43.1362,43.5456,1048131.4994146,0
+RHI.US,D,20170111,000000,43.5289,43.8123,43.1992,43.7297,1483199.622363,0
+RHI.US,D,20170112,000000,43.588,43.9236,43.2514,43.8577,887304.98739784,0
+RHI.US,D,20170113,000000,43.9433,44.458,43.9236,44.3379,691738.62381416,0
+RHI.US,D,20170117,000000,44.0181,44.4069,43.4935,43.6323,927877.15098558,0
+RHI.US,D,20170118,000000,43.6619,43.9994,43.2258,43.84,1204992.2424737,0
+RHI.US,D,20170119,000000,44.0092,44.0092,42.9571,43.1648,1181819.4710543,0
+RHI.US,D,20170120,000000,43.1904,43.7425,43.1185,43.4375,1133597.2243296,0
+RHI.US,D,20170123,000000,43.3154,43.6883,42.7967,43.2081,959980.26915625,0
+RHI.US,D,20170124,000000,43.464,43.8901,43.2514,43.8577,1229737.9091909,0
+RHI.US,D,20170125,000000,44.3005,44.6194,43.8497,44.2454,911485.71239311,0
+RHI.US,D,20170126,000000,44.2809,44.6824,43.7661,44.3546,1896306.1439142,0
+RHI.US,D,20170127,000000,40.3757,41.5557,39.9742,41.1266,3627125.0066061,0
+RHI.US,D,20170130,000000,40.9583,41.0862,40.2851,41.0695,1544522.2173254,0
+RHI.US,D,20170131,000000,40.9947,41.847,40.4013,41.8037,1891781.529728,0
+RHI.US,D,20170201,000000,42.1807,42.9414,41.7496,41.9474,1283413.4692632,0
+RHI.US,D,20170202,000000,41.7949,42.6018,41.6452,42.3292,1743259.7735601,0
+RHI.US,D,20170203,000000,42.4424,43.2514,42.4424,43.1815,1251070.5556854,0
+RHI.US,D,20170206,000000,43.0103,43.2258,42.7967,42.967,1264205.4507191,0
+RHI.US,D,20170207,000000,43.1362,43.2081,41.9297,42.0783,1903357.7546154,0
+RHI.US,D,20170208,000000,41.9819,41.9819,41.5095,41.6787,2273897.5431544,0
+RHI.US,D,20170209,000000,41.9563,42.406,41.911,41.9297,1322636.2756446,0
+RHI.US,D,20170210,000000,42.2033,42.2565,41.7151,41.9386,1528572.7745045,0
+RHI.US,D,20170213,000000,42.1048,42.4326,42.0783,42.2033,663759.78342969,0
+RHI.US,D,20170214,000000,42.0714,42.3214,41.8834,42.1688,1517808.3993217,0
+RHI.US,D,20170215,000000,42.0616,42.8607,42.0616,42.7721,832155.09200461,0
+RHI.US,D,20170216,000000,42.8804,43.0821,42.3508,42.7013,1902853.7778276,0
+RHI.US,D,20170217,000000,42.6304,43.1648,42.3648,43.1648,913963.93696086,0
+RHI.US,D,20170221,000000,42.8154,43.3488,42.711,43.1737,1140486.2618735,0
+RHI.US,D,20170222,000000,43.1904,43.3961,42.6442,43.0733,1163150.9921763,0
+RHI.US,D,20170223,000000,43.0181,43.3498,42.718,42.8313,2568223.0355152,0
+RHI.US,D,20170224,000000,42.3608,42.8135,41.9366,42.8135,833825.53119664,0
+RHI.US,D,20170227,000000,42.8981,43.0014,42.599,42.8135,848704.02334329,0
+RHI.US,D,20170228,000000,42.7869,43.1008,42.4935,43.0644,1309103.0763754,0
+RHI.US,D,20170301,000000,43.718,44.1815,43.091,43.1274,1708295.3678196,0
+RHI.US,D,20170302,000000,42.9945,43.2258,42.1797,42.4099,3362923.3042249,0
+RHI.US,D,20170303,000000,42.4581,42.5664,42.0458,42.3942,1631023.3300365,0
+RHI.US,D,20170306,000000,42.163,42.4099,41.9326,42.2348,1030417.1217541,0
+RHI.US,D,20170307,000000,42.2613,42.599,42.0744,42.4286,868086.80803148,0
+RHI.US,D,20170308,000000,42.6796,43.2977,42.6275,43.2779,1416798.648397,0
+RHI.US,D,20170309,000000,43.216,43.4384,42.285,42.4385,996044.07587349,0
+RHI.US,D,20170310,000000,43.2258,43.2258,42.6442,43.0368,1703719.9495217,0
+RHI.US,D,20170313,000000,43.0555,43.3331,42.906,43.1185,732131.95692879,0
+RHI.US,D,20170314,000000,43.0368,43.1362,42.6717,43.0014,635480.18270406,0
+RHI.US,D,20170315,000000,43.0457,43.4857,42.7455,43.466,876544.67654399,0
+RHI.US,D,20170316,000000,43.5309,44.1952,43.4758,44.0811,1107941.1479312,0
+RHI.US,D,20170317,000000,44.1451,44.2966,43.7691,44.2258,981349.49461114,0
+RHI.US,D,20170320,000000,44.2089,44.3872,43.6087,43.8075,985772.50057401,0
+RHI.US,D,20170321,000000,44.1086,44.2159,43.3872,43.5043,1559779.708145,0
+RHI.US,D,20170322,000000,43.3498,43.7691,43.0555,43.3685,1275557.121433,0
+RHI.US,D,20170323,000000,43.3587,43.8075,43.341,43.4857,1084102.8426486,0
+RHI.US,D,20170324,000000,43.5466,43.7888,42.906,43.0181,935900.13630211,0
+RHI.US,D,20170327,000000,42.0114,42.4483,41.8056,42.0921,1612170.9402741,0
+RHI.US,D,20170328,000000,42.0281,42.7367,41.8402,42.3608,1727129.4681017,0
+RHI.US,D,20170329,000000,42.3608,42.9483,42.155,42.8499,888933.7672183,0
+RHI.US,D,20170330,000000,42.8135,43.4286,42.7919,43.4049,739127.68310714,0
+RHI.US,D,20170331,000000,43.3587,43.6913,43.3587,43.59,789892.16758015,0
+RHI.US,D,20170403,000000,43.59,43.59,41.726,41.8323,1539024.1963593,0
+RHI.US,D,20170404,000000,41.6019,41.6148,40.2516,41.0292,2520122.7186588,0
+RHI.US,D,20170405,000000,41.2772,41.8243,40.6818,40.7782,1737998.4997545,0
+RHI.US,D,20170406,000000,40.7871,41.1177,40.288,40.8235,1106680.1898793,0
+RHI.US,D,20170407,000000,40.6906,40.851,40.3599,40.3875,986495.95112434,0
+RHI.US,D,20170410,000000,40.6345,40.9839,40.3786,40.4317,1326403.9085668,0
+RHI.US,D,20170411,000000,40.298,41.0114,39.8954,41.0114,1070937.4651479,0
+RHI.US,D,20170412,000000,41.0193,41.0193,39.8245,40.0303,1394031.2937888,0
+RHI.US,D,20170413,000000,39.9485,40.5292,39.7065,39.7153,2277173.3922756,0
+RHI.US,D,20170417,000000,39.8432,39.9849,39.6347,39.9585,1361106.1650911,0
+RHI.US,D,20170418,000000,39.6711,40.3057,39.4929,40.0912,1777039.4274162,0
+RHI.US,D,20170419,000000,40.2703,40.5204,40.1099,40.3511,1956570.9972715,0
+RHI.US,D,20170420,000000,40.6109,41.0026,40.2438,40.9839,1886418.6476991,0
+RHI.US,D,20170421,000000,40.1917,42.1797,39.362,42.1186,3769553.3176191,0
+RHI.US,D,20170424,000000,42.8883,43.0368,41.9464,42.5299,1659598.610692,0
+RHI.US,D,20170425,000000,42.8135,42.8686,42.225,42.225,1304735.9549353,0
+RHI.US,D,20170426,000000,42.2613,42.7544,41.9661,42.0183,1352927.7191928,0
+RHI.US,D,20170427,000000,42.163,42.2417,41.4928,41.6285,1243847.2270867,0
+RHI.US,D,20170428,000000,41.6619,41.726,41.0577,41.1089,1252711.5284926,0
+RHI.US,D,20170501,000000,41.3608,41.5656,40.8058,41.4544,1000178.514482,0
+RHI.US,D,20170502,000000,41.6187,42.5664,41.5105,42.2515,1206957.3455135,0
+RHI.US,D,20170503,000000,42.0281,42.0596,41.3707,41.8146,1519502.2084051,0
+RHI.US,D,20170504,000000,42.0744,42.2702,41.4544,41.7889,1383164.2943004,0
+RHI.US,D,20170505,000000,41.8146,42.0183,41.3511,41.8775,898272.57902735,0
+RHI.US,D,20170508,000000,41.9139,42.3765,41.7889,42.1994,2057295.2290884,0
+RHI.US,D,20170509,000000,42.1994,42.9316,42.0064,42.7869,1004024.3857362,0
+RHI.US,D,20170510,000000,42.6176,43.4129,42.5576,43.2081,1342031.2533197,0
+RHI.US,D,20170511,000000,43.0014,43.1008,42.3558,42.4198,930870.52924577,0
+RHI.US,D,20170512,000000,42.3164,42.3765,41.9415,42.1895,916655.53879767,0
+RHI.US,D,20170515,000000,42.1472,42.5576,42.1472,42.3863,557273.34926593,0
+RHI.US,D,20170516,000000,42.3264,42.4935,41.9326,42.4483,1010636.0328302,0
+RHI.US,D,20170517,000000,41.3707,41.9415,40.6434,40.6719,1930097.9907571,0
+RHI.US,D,20170518,000000,40.6818,41.3608,40.3137,41.1256,1478626.2362295,0
+RHI.US,D,20170519,000000,41.1256,41.4878,40.6906,41.2526,1256294.2344483,0
+RHI.US,D,20170522,000000,41.2772,41.8323,41.2526,41.5292,911040.66837479,0
+RHI.US,D,20170523,000000,41.6915,41.969,41.294,41.4828,608705.3997664,0
+RHI.US,D,20170524,000000,41.7181,41.7181,40.9632,41.1158,758266.60805927,0
+RHI.US,D,20170525,000000,41.3314,41.598,41.2733,41.407,904186.1776269,0
+RHI.US,D,20170526,000000,41.407,41.5015,40.9859,41.1887,530405.08676278,0
+RHI.US,D,20170530,000000,41.0183,41.4297,40.7309,41.3137,793264.54451347,0
+RHI.US,D,20170531,000000,41.4928,41.78,40.9632,41.7181,1351411.7245003,0
+RHI.US,D,20170601,000000,41.7181,42.6689,41.6196,42.595,1206668.7781591,0
+RHI.US,D,20170602,000000,42.4907,42.8016,42.03,42.4828,1209819.6491655,0
+RHI.US,D,20170605,000000,42.5458,42.6589,41.7181,41.7358,863082.603031,0
+RHI.US,D,20170606,000000,41.4731,41.7899,41.1984,41.5389,682188.46690053,0
+RHI.US,D,20170607,000000,41.6629,41.8372,41.1984,41.3137,759104.87590199,0
+RHI.US,D,20170608,000000,41.3401,42.3371,41.3037,41.8696,995461.86075364,0
+RHI.US,D,20170609,000000,41.9247,42.5359,41.7269,42.3992,608007.35127193,0
+RHI.US,D,20170612,000000,42.4434,42.6963,41.911,42.1837,866384.8702902,0
+RHI.US,D,20170613,000000,42.1837,42.6866,41.8982,42.039,883286.38216394,0
+RHI.US,D,20170614,000000,41.8696,43.0546,41.6816,42.9473,1116364.4696478,0
+RHI.US,D,20170615,000000,42.6137,43.216,42.3657,43.154,879067.60873003,0
+RHI.US,D,20170616,000000,43.1441,43.3596,42.7426,42.849,2154998.6484249,0
+RHI.US,D,20170619,000000,42.9394,43.9964,42.8341,43.96,827356.1356153,0
+RHI.US,D,20170620,000000,43.8282,43.9413,43.3459,43.3971,668089.30982707,0
+RHI.US,D,20170621,000000,43.5486,43.6097,42.5763,42.7426,896614.33282211,0
+RHI.US,D,20170622,000000,42.7672,42.7672,42.1668,42.5636,1102363.872551,0
+RHI.US,D,20170623,000000,42.6689,42.7839,42.3892,42.5861,1282950.1357646,0
+RHI.US,D,20170626,000000,42.7514,42.9158,42.5763,42.7919,670662.03004254,0
+RHI.US,D,20170627,000000,42.7839,42.9542,42.4533,42.6502,651070.94849645,0
+RHI.US,D,20170628,000000,42.8961,43.3508,42.473,43.1815,1267708.9022606,0
+RHI.US,D,20170629,000000,43.4049,43.4296,42.2928,42.8667,819044.58294443,0
+RHI.US,D,20170630,000000,43.0084,43.2691,42.8016,43.0084,812328.27938032,0
+RHI.US,D,20170703,000000,43.2514,44.0171,43.1264,43.711,396594.16917298,0
+RHI.US,D,20170705,000000,43.6017,43.9896,43.4768,43.7524,898282.73984968,0
+RHI.US,D,20170706,000000,43.3695,43.6017,43.031,43.0457,1167739.6195432,0
+RHI.US,D,20170707,000000,43.2878,44.4186,43.216,44.1234,1106508.4719818,0
+RHI.US,D,20170710,000000,43.9502,44.4806,43.592,44.3212,971411.19428427,0
+RHI.US,D,20170711,000000,44.3113,44.3113,43.3596,43.4394,802231.47022502,0
+RHI.US,D,20170712,000000,43.8105,44.2306,43.7524,44.1136,647207.80384431,0
+RHI.US,D,20170713,000000,44.2042,44.2042,43.7347,43.9216,673500.96380323,0
+RHI.US,D,20170714,000000,43.9128,44.1678,43.7524,44.0171,665038.01487956,0
+RHI.US,D,20170717,000000,43.9128,43.9797,43.592,43.6097,719659.54751132,0
+RHI.US,D,20170718,000000,43.4296,43.838,42.965,43.3695,964474.40087547,0
+RHI.US,D,20170719,000000,43.4197,43.6746,43.2425,43.4768,615874.8760067,0
+RHI.US,D,20170720,000000,43.467,43.8055,43.2977,43.6667,624567.45951517,0
+RHI.US,D,20170721,000000,43.583,43.9216,43.3596,43.4493,629635.67769638,0
+RHI.US,D,20170724,000000,43.5053,43.6569,42.0213,42.3292,1688343.5770806,0
+RHI.US,D,20170725,000000,42.6963,42.9207,42.1747,42.8961,1581085.9365016,0
+RHI.US,D,20170726,000000,41.969,42.4907,39.6524,39.6965,2797218.5045845,0
+RHI.US,D,20170727,000000,39.6778,39.8058,39.0391,39.3216,1897443.1399337,0
+RHI.US,D,20170728,000000,39.3019,40.5371,39.2419,40.2182,1303148.8344864,0
+RHI.US,D,20170731,000000,40.3904,40.7408,40.0932,40.606,1195600.5943886,0
+RHI.US,D,20170801,000000,40.6315,40.9268,40.2497,40.4868,1579329.1303197,0
+RHI.US,D,20170802,000000,40.4701,40.7831,39.5568,39.9407,1410713.3319,0
+RHI.US,D,20170803,000000,39.8689,40.3077,39.6965,39.923,1423887.854141,0
+RHI.US,D,20170804,000000,40.0578,40.2182,39.4279,39.6778,1269827.4337177,0
+RHI.US,D,20170807,000000,39.61,39.8954,39.3216,39.3679,997566.16705943,0
+RHI.US,D,20170808,000000,39.3856,40.172,39.2675,39.6965,1604501.5515749,0
+RHI.US,D,20170809,000000,39.5007,39.7448,39.2419,39.419,1401782.9851489,0
+RHI.US,D,20170810,000000,39.3117,39.4723,38.8906,38.9625,1317232.7503264,0
+RHI.US,D,20170811,000000,38.8472,39.3403,38.8375,38.9565,549653.74859614,0
+RHI.US,D,20170814,000000,39.3216,39.731,39.0441,39.4643,632936.92887335,0
+RHI.US,D,20170815,000000,39.61,39.8245,39.2596,39.3767,683838.58444789,0
+RHI.US,D,20170816,000000,39.547,39.6965,39.2675,39.3403,853782.40234683,0
+RHI.US,D,20170817,000000,39.2222,39.4723,38.7931,38.8001,804549.15379987,0
+RHI.US,D,20170818,000000,38.6564,39.2419,38.5127,38.8817,886517.52366679,0
+RHI.US,D,20170821,000000,38.8994,39.2055,38.7026,39.0884,688089.87251329,0
+RHI.US,D,20170822,000000,39.1779,39.8727,39.1415,39.547,740017.77114378,0
+RHI.US,D,20170823,000000,39.4181,39.6975,39.2035,39.4269,807690.88006615,0
+RHI.US,D,20170824,000000,39.6011,39.6011,39.2753,39.4456,646853.19114477,0
+RHI.US,D,20170825,000000,39.6878,39.9969,39.5293,39.736,593950.86965227,0
+RHI.US,D,20170828,000000,39.7921,39.9063,39.5933,39.7921,1147370.2190062,0
+RHI.US,D,20170829,000000,39.547,40.2123,39.5194,40.1059,856333.78483541,0
+RHI.US,D,20170830,000000,40.0705,40.1975,39.8265,39.9249,731359.73443125,0
+RHI.US,D,20170831,000000,40.0962,40.8963,40.0146,40.8746,1140095.0702135,0
+RHI.US,D,20170901,000000,40.9622,41.2251,40.5204,40.8549,868468.85495132,0
+RHI.US,D,20170905,000000,40.7546,40.7546,40.0705,40.2586,772569.9976617,0
+RHI.US,D,20170906,000000,40.4033,40.5252,40.044,40.0528,1074968.2633685,0
+RHI.US,D,20170907,000000,40.1326,40.4751,40.0528,40.4662,817909.6190895,0
+RHI.US,D,20170908,000000,40.358,41.2595,40.1778,41.044,828664.84953217,0
+RHI.US,D,20170911,000000,41.407,42.0016,41.1523,41.3805,750766.90509306,0
+RHI.US,D,20170912,000000,41.4751,41.9386,41.415,41.91,615553.79402089,0
+RHI.US,D,20170913,000000,41.784,41.8923,41.5862,41.8205,599349.3145594,0
+RHI.US,D,20170914,000000,41.7466,41.784,41.4238,41.6748,671041.02871568,0
+RHI.US,D,20170915,000000,41.5311,41.974,40.3491,41.9287,1199185.3325087,0
+RHI.US,D,20170918,000000,41.9828,42.3528,41.8559,42.3341,645775.12789493,0
+RHI.US,D,20170919,000000,42.404,43.0171,42.1895,42.8106,910182.07888739,0
+RHI.US,D,20170920,000000,42.839,43.3006,42.8066,43.2445,821660.99469596,0
+RHI.US,D,20170921,000000,43.2622,43.3439,43.0536,43.2711,644114.84952522,0
+RHI.US,D,20170922,000000,43.2908,43.9148,43.1195,43.8517,856587.80539381,0
+RHI.US,D,20170925,000000,43.9866,44.3389,43.8153,44.3104,723866.12795843,0
+RHI.US,D,20170926,000000,44.3478,44.5397,43.6234,44.3015,980782.52072479,0
+RHI.US,D,20170927,000000,44.3291,45.1126,43.9383,44.6617,2399881.5792986,0
+RHI.US,D,20170928,000000,44.5899,45.638,44.5899,45.4816,1358428.7884055,0
+RHI.US,D,20170929,000000,45.4816,45.7601,45.1498,45.4196,1104663.2666456,0
+RHI.US,D,20171002,000000,45.3486,46.4658,45.1126,46.1607,1537533.6037227,0
+RHI.US,D,20171003,000000,46.1607,46.7009,46.0238,46.3604,1438772.442781,0
+RHI.US,D,20171004,000000,46.2944,46.5661,45.9884,46.4294,1288199.2165834,0
+RHI.US,D,20171005,000000,46.4224,46.5661,45.9058,46.1695,804462.78681001,0
+RHI.US,D,20171006,000000,46.2059,46.3604,45.7995,46.1439,630515.60491067,0
+RHI.US,D,20171009,000000,45.9333,46.3034,45.7995,46.2483,688591.8171367,0
+RHI.US,D,20171010,000000,46.3762,46.4137,46.0869,46.3506,592933.77133642,0
+RHI.US,D,20171011,000000,44.6617,45.2385,43.7779,43.9767,1726477.1433077,0
+RHI.US,D,20171012,000000,43.8153,44.3478,43.4995,44.1214,1340391.2965946,0
+RHI.US,D,20171013,000000,44.2199,44.5544,44.0929,44.2199,1209098.2307798,0
+RHI.US,D,20171016,000000,44.2199,44.3566,43.9019,44.2553,680680.60086587,0
+RHI.US,D,20171017,000000,44.2917,44.5367,43.9669,44.1932,402921.31324163,0
+RHI.US,D,20171018,000000,44.7247,45.4904,44.6794,45.1775,1174064.7314474,0
+RHI.US,D,20171019,000000,44.9334,46.0238,44.6873,45.9422,948592.01948203,0
+RHI.US,D,20171020,000000,46.0514,46.8023,45.7798,46.6015,1483831.6255124,0
+RHI.US,D,20171023,000000,46.5484,46.6379,45.827,45.8732,1106832.6022143,0
+RHI.US,D,20171024,000000,45.9333,46.4519,45.5554,45.8909,1991998.7365104,0
+RHI.US,D,20171025,000000,46.8988,48.2618,46.2296,46.5484,2790247.1643797,0
+RHI.US,D,20171026,000000,46.7738,48.254,46.7009,48.0542,1257567.3854871,0
+RHI.US,D,20171027,000000,47.946,48.2707,47.069,47.6763,1293145.5048966,0
+RHI.US,D,20171030,000000,47.4932,47.4932,45.9245,46.016,1990021.4404839,0
+RHI.US,D,20171031,000000,45.9884,47.0513,45.9884,46.7098,795933.79254114,0
+RHI.US,D,20171101,000000,46.8988,46.9952,46.0553,46.512,948921.23012572,0
+RHI.US,D,20171102,000000,46.5297,46.9076,46.0081,46.7826,653037.06761847,0
+RHI.US,D,20171103,000000,46.6379,47.3043,46.5828,47.2236,1025775.658111,0
+RHI.US,D,20171106,000000,46.9273,47.4685,46.4982,47.1438,1044905.438323,0
+RHI.US,D,20171107,000000,47.1901,47.3515,46.6212,47.3043,1050123.0205925,0
+RHI.US,D,20171108,000000,47.2324,47.7412,47.0513,47.5848,742866.86572679,0
+RHI.US,D,20171109,000000,47.4411,47.9026,47.2078,47.4134,925364.37962188,0
+RHI.US,D,20171110,000000,47.4214,47.7913,47.1261,47.7314,511815.86229903,0
+RHI.US,D,20171113,000000,47.5935,48.4518,47.4508,48.2982,1020194.3184018,0
+RHI.US,D,20171114,000000,47.9814,48.4616,47.7826,48.2805,869163.8551991,0
+RHI.US,D,20171115,000000,48.1634,48.6595,47.7314,48.2087,1076083.921661,0
+RHI.US,D,20171116,000000,48.5246,49.7696,48.2343,49.5334,1504442.8536209,0
+RHI.US,D,20171117,000000,49.4626,49.8237,48.938,49.5334,1333127.3247066,0
+RHI.US,D,20171120,000000,49.5334,49.6594,49.2096,49.5334,1243455.0193445,0
+RHI.US,D,20171121,000000,49.616,49.7332,49.1722,49.7243,1194233.9637843,0
+RHI.US,D,20171122,000000,49.742,49.8139,49.3376,49.4703,766679.7689535,0
+RHI.US,D,20171124,000000,49.6072,49.6309,49.3326,49.5599,429153.50826653,0
+RHI.US,D,20171127,000000,49.5699,50.2852,49.4703,49.7607,715200.97867027,0
+RHI.US,D,20171128,000000,49.9241,50.7301,49.804,50.6661,1052035.2873561,0
+RHI.US,D,20171129,000000,50.6661,51.7714,50.5943,51.49,742517.33343844,0
+RHI.US,D,20171130,000000,51.5087,52.1346,51.3837,51.6908,1340095.6166646,0
+RHI.US,D,20171201,000000,51.6908,51.6908,49.9241,50.8207,964896.07500242,0
+RHI.US,D,20171204,000000,51.3453,52.2596,51.2813,51.3453,1255048.5176299,0
+RHI.US,D,20171205,000000,50.7026,50.7203,48.1821,48.2924,2461355.570514,0
+RHI.US,D,20171206,000000,48.128,48.7136,47.8761,48.1014,1423737.4739703,0
+RHI.US,D,20171207,000000,48.2737,48.5905,48.1477,48.5099,1441765.8210412,0
+RHI.US,D,20171208,000000,48.9272,49.5699,48.2471,49.5511,1082547.220749,0
+RHI.US,D,20171211,000000,49.5413,49.6309,48.932,49.4429,871888.98774962,0
+RHI.US,D,20171212,000000,49.3878,49.9241,48.9822,49.2638,748994.85767765,0
+RHI.US,D,20171213,000000,49.2538,49.8601,48.9724,49.2538,808365.55866927,0
+RHI.US,D,20171214,000000,49.4055,49.5796,48.9724,49.1328,965576.85009894,0
+RHI.US,D,20171215,000000,49.3326,50.3316,49.1791,50.0776,2052645.6367874,0
+RHI.US,D,20171218,000000,50.4566,50.6741,50.0137,50.178,926684.27044333,0
+RHI.US,D,20171219,000000,50.2292,50.4663,49.9585,50.2056,839965.7161343,0
+RHI.US,D,20171220,000000,50.5668,50.9644,50.2391,50.6287,601300.19244792,0
+RHI.US,D,20171221,000000,50.6033,50.802,50.3413,50.6287,621206.25948642,0
+RHI.US,D,20171222,000000,50.7488,50.7488,50.0875,50.4566,423181.99297966,0
+RHI.US,D,20171226,000000,50.4566,50.7203,49.8503,50.1219,407902.14835073,0
+RHI.US,D,20171227,000000,50.1219,50.3768,49.9241,50.2292,433610.04494311,0
+RHI.US,D,20171228,000000,50.6661,51.4299,50.1141,50.7744,654376.26400236,0
+RHI.US,D,20171229,000000,50.9467,51.0648,50.3129,50.3316,581436.80086323,0
+RHI.US,D,20180102,000000,50.5756,50.6741,50.1859,50.6661,743564.91422128,0
+RHI.US,D,20180103,000000,50.7488,50.9054,50.3316,50.5756,779804.50316495,0
+RHI.US,D,20180104,000000,50.7115,51.1829,50.6937,50.7301,835501.05079986,0
+RHI.US,D,20180105,000000,50.7301,51.0736,50.5943,51.0284,861342.05416483,0
+RHI.US,D,20180108,000000,51.1642,51.4987,50.6661,51.4426,734449.64050364,0
+RHI.US,D,20180109,000000,51.4122,51.7626,51.2714,51.3176,681176.44899586,0
+RHI.US,D,20180110,000000,51.1996,51.365,50.4663,50.5589,595838.7504423,0
+RHI.US,D,20180111,000000,50.6741,51.2999,50.6741,51.2813,595693.4506829,0
+RHI.US,D,20180112,000000,51.422,51.5628,50.8738,51.0736,823875.03788298,0
+RHI.US,D,20180116,000000,51.4703,51.7911,50.2056,50.4763,912615.59583688,0
+RHI.US,D,20180117,000000,50.9102,51.8895,50.7833,51.7626,1364236.7144528,0
+RHI.US,D,20180118,000000,51.4122,51.5548,50.2134,50.6741,1592011.8687595,0
+RHI.US,D,20180119,000000,50.9004,51.6956,50.9004,51.6721,851689.27294561,0
+RHI.US,D,20180122,000000,51.49,52.1011,51.1553,52.0598,1057700.9618907,0
+RHI.US,D,20180123,000000,51.8265,52.0076,51.2902,51.7075,659829.5773501,0
+RHI.US,D,20180124,000000,51.981,52.2507,51.5174,52.042,682833.67911886,0
+RHI.US,D,20180125,000000,52.0332,52.2763,51.6621,51.9642,872224.29488672,0
+RHI.US,D,20180126,000000,52.5234,53.0754,51.9889,53.0469,1012306.4720223,0
+RHI.US,D,20180129,000000,52.8786,52.9789,52.0972,52.2084,1187340.8619116,0
+RHI.US,D,20180130,000000,51.7172,52.2084,51.4663,52.0175,1488609.2441747,0
+RHI.US,D,20180131,000000,52.921,54.907,52.3697,52.4515,3062853.8989973,0
+RHI.US,D,20180201,000000,52.4426,53.5478,52.2763,53.039,1257225.9818565,0
+RHI.US,D,20180202,000000,52.5598,52.9966,50.494,50.9644,2201459.0085564,0
+RHI.US,D,20180205,000000,50.6564,51.3403,49.2982,49.307,2189852.3012019,0
+RHI.US,D,20180206,000000,48.2018,51.1012,48.0109,50.7577,2034475.0382039,0
+RHI.US,D,20180207,000000,50.5037,51.4299,50.2213,50.9467,2034085.8787085,0
+RHI.US,D,20180208,000000,51.0461,51.0461,47.322,47.3603,1962777.2275543,0
+RHI.US,D,20180209,000000,48.2559,48.6446,46.5347,48.2284,1771265.0320827,0
+RHI.US,D,20180212,000000,48.5532,49.062,48.0433,48.5728,1337028.0644014,0
+RHI.US,D,20180213,000000,48.3642,49.7243,48.3642,49.5157,1570509.5365319,0
+RHI.US,D,20180214,000000,49.0255,51.1012,49.0255,50.8581,1370544.552959,0
+RHI.US,D,20180215,000000,51.1996,51.2951,50.5855,51.0923,1650629.6528161,0
+RHI.US,D,20180216,000000,50.9368,51.7911,50.7301,50.9289,849069.81294738,0
+RHI.US,D,20180220,000000,51.0362,51.5726,51.0362,51.0362,1392451.2859154,0
+RHI.US,D,20180221,000000,51.2547,52.8412,51.2547,52.172,2361360.8857406,0
+RHI.US,D,20180222,000000,52.4977,53.0892,52.1572,52.2084,2031181.9156848,0
+RHI.US,D,20180223,000000,52.3993,52.8175,52.0588,52.6788,977442.65842294,0
+RHI.US,D,20180226,000000,52.7891,52.7891,52.0588,52.5253,1291992.2515614,0
+RHI.US,D,20180227,000000,52.6699,53.0096,52.2871,52.297,967242.20887981,0
+RHI.US,D,20180228,000000,52.6454,52.915,51.9712,51.9712,1805502.9390261,0
+RHI.US,D,20180301,000000,51.8245,52.4258,51.0589,51.6788,1952792.1874447,0
+RHI.US,D,20180302,000000,51.1513,52.9071,50.9082,52.7978,1671253.0739114,0
+RHI.US,D,20180305,000000,52.4338,53.4937,51.9968,53.3982,1508994.9020274,0
+RHI.US,D,20180306,000000,53.6462,54.2742,53.354,54.2278,819939.75139224,0
+RHI.US,D,20180307,000000,53.5882,54.5645,53.5498,54.5212,1072983.8547663,0
+RHI.US,D,20180308,000000,54.6757,54.7928,53.7112,54.3303,1253660.5492988,0
+RHI.US,D,20180309,000000,54.8833,55.1284,54.1737,55.1038,1346917.5927811,0
+RHI.US,D,20180312,000000,55.0585,55.0585,53.7742,54.037,1123906.8480678,0
+RHI.US,D,20180313,000000,54.1295,54.4002,53.6679,53.845,1008080.5860127,0
+RHI.US,D,20180314,000000,54.1206,54.2555,52.9731,53.228,1114973.45307,0
+RHI.US,D,20180315,000000,53.2733,53.8716,53.1738,53.4741,915529.71968285,0
+RHI.US,D,20180316,000000,53.5114,54.4553,53.3668,54.1295,2282007.911543,0
+RHI.US,D,20180319,000000,54.1295,54.4286,53.6275,54.1108,812351.6492717,0
+RHI.US,D,20180320,000000,54.1827,54.6836,54.1827,54.3027,829211.50177385,0
+RHI.US,D,20180321,000000,54.3391,54.8833,54.3116,54.3303,681706.8439218,0
+RHI.US,D,20180322,000000,53.8815,54.2278,52.8265,52.8726,1332878.3845594,0
+RHI.US,D,20180323,000000,52.8539,53.2555,50.6858,50.7774,1603477.3406835,0
+RHI.US,D,20180326,000000,51.4584,51.8402,50.7134,51.798,2266007.6646104,0
+RHI.US,D,20180327,000000,52.0322,52.4534,51.0235,51.3699,1318755.8575945,0
+RHI.US,D,20180328,000000,51.5234,52.1809,51.0864,51.7527,1539623.6848771,0
+RHI.US,D,20180329,000000,52.1621,53.228,52.1346,52.7172,1167316.929334,0
+RHI.US,D,20180402,000000,52.7074,52.7978,51.4181,52.3441,1797139.5661613,0
+RHI.US,D,20180403,000000,53.5882,53.8815,53.0617,53.6551,1538161.542543,0
+RHI.US,D,20180404,000000,52.9248,53.3982,52.3157,53.3165,1750936.2748349,0
+RHI.US,D,20180405,000000,53.7259,54.0547,53.1256,53.9366,823102.81538544,0
+RHI.US,D,20180406,000000,53.3707,53.5538,51.734,52.041,1084838.4861858,0
+RHI.US,D,20180409,000000,52.7713,53.72,52.4436,52.7891,1562510.937189,0
+RHI.US,D,20180410,000000,53.5192,54.1827,53.035,53.9936,1142347.7245254,0
+RHI.US,D,20180411,000000,53.5282,53.7003,53.0006,53.0518,793773.60171251,0
+RHI.US,D,20180412,000000,53.3264,53.9277,53.2083,53.6551,643035.77019312,0
+RHI.US,D,20180413,000000,53.9277,53.9464,53.1059,53.3264,664581.79395667,0
+RHI.US,D,20180416,000000,53.8903,54.2742,53.5538,53.9749,948613.35720894,0
+RHI.US,D,20180417,000000,54.3735,54.4936,53.9936,54.3638,710717.00777338,0
+RHI.US,D,20180418,000000,54.6757,55.1471,54.4149,55.0487,938041.02156831,0
+RHI.US,D,20180419,000000,55.0133,55.1569,54.7928,55.1372,1064272.9817776,0
+RHI.US,D,20180420,000000,55.1845,55.3912,52.9397,53.3264,1892302.7799139,0
+RHI.US,D,20180423,000000,53.6275,53.8283,52.7891,53.1453,1191942.6983476,0
+RHI.US,D,20180424,000000,53.4554,53.5114,51.8245,52.3157,2205092.5186237,0
+RHI.US,D,20180425,000000,55.2574,55.9108,54.3825,55.0753,4282774.4216472,0
+RHI.US,D,20180426,000000,55.2574,55.6224,54.3735,55.2869,1994281.8732893,0
+RHI.US,D,20180427,000000,55.2869,55.7878,54.7574,55.7003,1134869.3592861,0
+RHI.US,D,20180430,000000,55.71,56.1135,55.3223,55.3223,1232376.6747514,0
+RHI.US,D,20180501,000000,55.3321,55.4009,54.531,55.342,1807192.6837806,0
+RHI.US,D,20180502,000000,55.277,56.397,55.2672,56.1864,2102170.5009355,0
+RHI.US,D,20180503,000000,55.9974,56.3045,55.1757,55.9207,1594780.692846,0
+RHI.US,D,20180504,000000,55.6579,56.6608,55.1569,56.5053,811971.63451632,0
+RHI.US,D,20180507,000000,56.6332,56.6332,55.6776,56.3773,724360.96000619,0
+RHI.US,D,20180508,000000,56.3685,57.2779,56.3508,57.1528,1443393.5847794,0
+RHI.US,D,20180509,000000,57.644,57.644,56.7552,57.4717,1112386.5077032,0
+RHI.US,D,20180510,000000,57.6528,57.704,57.1892,57.4254,821608.15841982,0
+RHI.US,D,20180511,000000,57.4057,57.826,57.2079,57.5061,1081879.6547215,0
+RHI.US,D,20180514,000000,57.826,57.826,57.0593,57.2336,616965.13224336,0
+RHI.US,D,20180515,000000,56.8861,57.2966,56.8861,57.1528,536982.18706089,0
+RHI.US,D,20180516,000000,57.2582,58.0071,57.204,57.6892,1400853.2699051,0
+RHI.US,D,20180517,000000,57.6164,58.1705,57.6065,58.0357,1310827.3679258,0
+RHI.US,D,20180518,000000,58.2276,58.9913,58.0258,58.6182,1308468.0249794,0
+RHI.US,D,20180521,000000,58.9185,59.2837,58.7009,59.2383,1210690.4316397,0
+RHI.US,D,20180522,000000,59.4086,59.5207,58.6182,58.6714,829363.91410889,0
+RHI.US,D,20180523,000000,58.265,58.2757,57.4894,58.1804,1334651.448057,0
+RHI.US,D,20180524,000000,58.135,58.4284,57.8329,58.3093,1296325.8422878,0
+RHI.US,D,20180525,000000,58.144,58.5366,58.0986,58.1892,1027824.0798939,0
+RHI.US,D,20180529,000000,57.8152,58.015,57.4019,57.8241,1012927.298267,0
+RHI.US,D,20180530,000000,58.265,58.7669,57.9913,58.5366,1110101.3387599,0
+RHI.US,D,20180531,000000,58.509,58.7295,58.1991,58.2463,1267577.8276525,0
+RHI.US,D,20180601,000000,58.7384,58.9599,58.5002,58.6547,922937.97524804,0
+RHI.US,D,20180604,000000,58.7768,59.4224,58.6202,59.2984,1025514.5249769,0
+RHI.US,D,20180605,000000,59.4508,60.4775,59.2984,60.4311,1035488.388182,0
+RHI.US,D,20180606,000000,60.6586,61.7656,60.5778,61.7656,1633330.8527889,0
+RHI.US,D,20180607,000000,61.7755,62.2882,61.5373,62.242,1614232.5711261,0
+RHI.US,D,20180608,000000,62.1406,63.5126,62.1406,63.0265,1169496.425725,0
+RHI.US,D,20180611,000000,63.0265,63.4496,62.9378,62.9575,852197.31406241,0
+RHI.US,D,20180612,000000,63.1395,63.484,62.8099,63.4752,634737.4265913,0
+RHI.US,D,20180613,000000,63.6671,64.2714,63.1926,64.0883,1191816.7041506,0
+RHI.US,D,20180614,000000,64.2537,64.3452,63.6582,63.9623,1222186.3860308,0
+RHI.US,D,20180615,000000,63.6228,64.0696,63.3109,63.9722,1515356.5928921,0
+RHI.US,D,20180618,000000,63.5313,64.0165,63.4496,63.8422,1587222.0571102,0
+RHI.US,D,20180619,000000,63.2301,63.5697,62.3611,63.3383,1472159.8888949,0
+RHI.US,D,20180620,000000,63.5697,63.9426,63.4053,63.8964,1120966.3060838,0
+RHI.US,D,20180621,000000,63.8796,63.8875,63.2832,63.5962,1003069.2684366,0
+RHI.US,D,20180622,000000,63.8875,63.9899,63.485,63.8796,1423465.1639318,0
+RHI.US,D,20180625,000000,63.5037,63.5037,62.2135,62.5707,1554017.5057984,0
+RHI.US,D,20180626,000000,62.5234,62.6278,62.0128,62.0954,1290109.4511826,0
+RHI.US,D,20180627,000000,62.0954,62.1406,60.1644,60.1644,1348869.4867518,0
+RHI.US,D,20180628,000000,59.9193,60.001,58.5287,59.251,2091113.4940694,0
+RHI.US,D,20180629,000000,59.5888,60.2107,59.3161,59.5454,1488011.7878213,0
+RHI.US,D,20180702,000000,59.0405,59.8997,58.8102,59.8623,1202780.2314512,0
+RHI.US,D,20180703,000000,60.1358,60.3022,59.507,59.6516,504186.10080689,0
+RHI.US,D,20180705,000000,60.0748,60.0837,59.4892,60.0374,1094563.4092435,0
+RHI.US,D,20180706,000000,60.0473,60.4124,59.7923,60.2569,873234.28062691,0
+RHI.US,D,20180709,000000,60.568,61.4202,60.568,61.4202,812242.92847269,0
+RHI.US,D,20180710,000000,61.4989,61.5275,60.3022,60.6753,1002696.3662569,0
+RHI.US,D,20180711,000000,60.4578,61.1525,60.3524,60.8444,765982.73654125,0
+RHI.US,D,20180712,000000,61.2461,61.5079,60.5581,61.2972,884730.23501789,0
+RHI.US,D,20180713,000000,61.2972,61.8858,61.2559,61.7391,1084640.3501502,0
+RHI.US,D,20180716,000000,61.7391,62.0954,61.3071,61.3552,639559.75287198,0
+RHI.US,D,20180717,000000,61.2362,62.1495,61.2362,61.9035,1357439.12431,0
+RHI.US,D,20180718,000000,61.9654,63.2301,61.1082,62.6623,1860495.3416732,0
+RHI.US,D,20180719,000000,62.6623,62.8276,62.2233,62.6544,766162.58309659,0
+RHI.US,D,20180720,000000,62.0422,63.0175,60.0926,62.6091,1041456.8552222,0
+RHI.US,D,20180723,000000,62.5609,63.3158,62.3877,63.1572,966380.57114572,0
+RHI.US,D,20180724,000000,63.6228,64.0696,62.8581,63.0816,1900728.1337949,0
+RHI.US,D,20180725,000000,66.0931,68.2946,65.042,68.1499,3713245.0884796,0
+RHI.US,D,20180726,000000,68.4343,70.0534,68.1973,69.4697,1963101.3577868,0
+RHI.US,D,20180727,000000,69.5121,69.5121,68.2859,68.9925,1614597.3446479,0
+RHI.US,D,20180730,000000,68.9925,69.6331,68.6716,68.7631,1038293.7912289,0
+RHI.US,D,20180731,000000,69.267,69.6863,68.8989,69.2926,1134711.8665399,0
+RHI.US,D,20180801,000000,69.8891,70.6065,69.203,69.9155,1566213.5408484,0
+RHI.US,D,20180802,000000,69.394,71.141,69.2926,71.0415,1544039.5782644,0
+RHI.US,D,20180803,000000,71.132,71.1547,69.7,70.6361,1437631.3824327,0
+RHI.US,D,20180806,000000,70.6114,72.1369,70.327,72.1103,1095053.1608802,0
+RHI.US,D,20180807,000000,72.4832,73.0364,71.7983,72.8436,1134964.8710161,0
+RHI.US,D,20180808,000000,73.0068,73.0453,72.3583,72.5886,813921.49632261,0
+RHI.US,D,20180809,000000,72.8248,73.0875,72.4755,72.6939,921053.14270471,0
+RHI.US,D,20180810,000000,72.0277,72.7776,71.4244,72.5493,1138222.4306569,0
+RHI.US,D,20180813,000000,72.5493,72.7776,70.4037,70.5198,2225630.5888116,0
+RHI.US,D,20180814,000000,70.4815,71.2698,70.3546,71.2236,1369133.2147365,0
+RHI.US,D,20180815,000000,70.9489,71.2865,70.447,71.1223,931762.64944689,0
+RHI.US,D,20180816,000000,71.4696,72.1369,71.2865,71.4244,1072801.9760465,0
+RHI.US,D,20180817,000000,71.3977,71.4696,70.2984,70.391,1547877.3208607,0
+RHI.US,D,20180820,000000,70.4382,70.6271,70.1076,70.456,1153006.427156,0
+RHI.US,D,20180821,000000,70.6548,71.3879,70.5829,70.8673,1203004.7856248,0
+RHI.US,D,20180822,000000,70.6645,71.3427,70.5445,70.886,810418.04478115,0
+RHI.US,D,20180823,000000,70.9953,71.0966,70.6735,70.9027,1143777.3522281,0
+RHI.US,D,20180824,000000,71.1153,71.3997,70.5385,71.197,891497.34269368,0
+RHI.US,D,20180827,000000,71.382,72.3061,71.3446,71.8209,889723.26311382,0
+RHI.US,D,20180828,000000,71.9243,71.9243,71.4351,71.4715,791526.02781177,0
+RHI.US,D,20180829,000000,71.5562,72.4104,71.4292,72.3348,1043524.5825676,0
+RHI.US,D,20180830,000000,72.0129,72.1417,71.4096,71.4528,629753.54323548,0
+RHI.US,D,20180831,000000,71.6468,72.0227,71.1684,71.7668,1114834.249804,0
+RHI.US,D,20180904,000000,71.6468,72.6212,71.2246,72.3151,1040262.9585977,0
+RHI.US,D,20180905,000000,69.1489,70.573,67.8823,68.0024,2741441.6864532,0
+RHI.US,D,20180906,000000,68.2415,69.5947,67.9847,69.1489,1993738.2692944,0
+RHI.US,D,20180907,000000,68.9206,69.1775,66.2968,66.4691,1957590.1277517,0
+RHI.US,D,20180910,000000,66.4691,67.0791,65.102,66.4612,2156821.4999521,0
+RHI.US,D,20180911,000000,66.3057,66.4612,65.7052,66.3421,1861580.5174986,0
+RHI.US,D,20180912,000000,66.1934,66.4415,65.3854,66.4041,1210645.7240215,0
+RHI.US,D,20180913,000000,66.6265,66.8656,66.3578,66.5882,1025789.8832622,0
+RHI.US,D,20180914,000000,66.1747,66.6166,65.7436,65.8185,1416046.7475442,0
+RHI.US,D,20180917,000000,65.9267,65.9267,65.039,65.4141,1326181.3865577,0
+RHI.US,D,20180918,000000,66.1138,67.2682,65.9504,66.157,1815351.8241164,0
+RHI.US,D,20180919,000000,65.6276,65.6698,64.0195,64.2477,1574126.7892835,0
+RHI.US,D,20180920,000000,64.6346,64.6346,63.9555,64.5351,1376051.7186651,0
+RHI.US,D,20180921,000000,64.6975,65.7339,64.6975,64.974,1701301.6738058,0
+RHI.US,D,20180924,000000,64.7821,65.7436,64.4131,65.4534,1152154.9502442,0
+RHI.US,D,20180925,000000,65.7052,65.9926,65.3677,65.7052,1170986.0022796,0
+RHI.US,D,20180926,000000,65.6531,65.918,65.1739,65.2398,1325119.5806236,0
+RHI.US,D,20180927,000000,65.5134,65.5705,63.8619,63.9171,1332224.0276009,0
+RHI.US,D,20180928,000000,63.8718,65.0292,63.7989,64.605,1639790.087548,0
+RHI.US,D,20181001,000000,65.0754,65.4337,63.5047,63.7075,1639009.7363925,0
+RHI.US,D,20181002,000000,63.9752,64.23,62.5776,62.7341,1185724.2750779,0
+RHI.US,D,20181003,000000,63.0539,63.5136,62.7784,63.0806,1828115.8491349,0
+RHI.US,D,20181004,000000,62.9092,63.3286,62.4586,62.9369,1068147.3033344,0
+RHI.US,D,20181005,000000,63.1759,63.6327,62.3572,62.6061,1321369.2210994,0
+RHI.US,D,20181008,000000,62.3296,62.5393,61.2992,62.3936,1672310.8155166,0
+RHI.US,D,20181009,000000,62.2194,62.7518,61.8749,62.494,1316704.3875648,0
+RHI.US,D,20181010,000000,62.4419,62.4419,60.4852,60.5197,1481169.4900603,0
+RHI.US,D,20181011,000000,60.125,61.4222,58.8968,59.1173,1849243.2470183,0
+RHI.US,D,20181012,000000,60.1073,60.2097,57.9806,58.6399,1879414.7928628,0
+RHI.US,D,20181015,000000,58.3733,58.7226,57.705,58.2797,2047499.1802743,0
+RHI.US,D,20181016,000000,58.9066,60.2008,58.326,60.1437,1540238.4146284,0
+RHI.US,D,20181017,000000,60.0345,60.1487,59.0336,59.255,1216521.7275785,0
+RHI.US,D,20181018,000000,59.0789,59.5503,57.5928,57.7671,1998440.6978715,0
+RHI.US,D,20181019,000000,56.454,57.6214,56.454,56.6578,2780508.0161707,0
+RHI.US,D,20181022,000000,56.9866,59.1447,56.8242,58.1804,2454957.3006889,0
+RHI.US,D,20181023,000000,57.4274,59.0336,56.454,58.7502,3231122.1972931,0
+RHI.US,D,20181024,000000,59.2275,59.2275,52.6188,52.6709,4831397.8628584,0
+RHI.US,D,20181025,000000,53.4819,55.4443,53.288,54.8213,2863800.341188,0
+RHI.US,D,20181026,000000,53.721,54.5005,52.919,53.7269,2474668.2799386,0
+RHI.US,D,20181029,000000,54.6176,55.3588,53.1316,54.0133,1962900.1735045,0
+RHI.US,D,20181030,000000,54.1325,55.2712,53.721,54.7289,1618949.2248546,0
+RHI.US,D,20181031,000000,55.5743,56.0958,55.1884,55.5643,2309858.725566,0
+RHI.US,D,20181101,000000,55.841,56.9767,55.3538,56.8684,1223602.8046644,0
+RHI.US,D,20181102,000000,57.6478,57.8772,56.4276,57.1805,1403201.4359469,0
+RHI.US,D,20181105,000000,56.9038,57.0593,55.464,56.8429,1506002.5398495,0
+RHI.US,D,20181106,000000,56.833,57.9609,56.713,57.9235,1477449.613003,0
+RHI.US,D,20181107,000000,58.4558,59.1979,58.0789,59.1547,1044468.5229625,0
+RHI.US,D,20181108,000000,59.0887,59.9794,58.9066,59.6576,1855082.6716147,0
+RHI.US,D,20181109,000000,59.3742,59.4942,56.6992,57.6853,1802536.9949862,0
+RHI.US,D,20181112,000000,57.7138,58.0238,57.0839,57.6114,761385.98051643,0
+RHI.US,D,20181113,000000,57.7217,59.0602,57.4087,57.8871,1347670.5097162,0
+RHI.US,D,20181114,000000,58.4007,58.7049,56.5555,57.1056,1432013.4637631,0
+RHI.US,D,20181115,000000,56.7374,58.6901,56.4718,58.393,1739133.4636094,0
+RHI.US,D,20181116,000000,57.8054,58.4294,57.3822,57.8221,979427.06702516,0
+RHI.US,D,20181119,000000,56.1057,56.6303,54.5546,55.5546,2762521.3284714,0
+RHI.US,D,20181120,000000,54.7741,55.0103,53.6915,54.0497,1830550.3821667,0
+RHI.US,D,20181121,000000,54.5212,55.2189,54.0851,54.1246,1163105.2684756,0
+RHI.US,D,20181123,000000,53.6354,54.9444,53.6354,54.2338,437392.91909881,0
+RHI.US,D,20181126,000000,54.9906,55.7554,54.8784,55.6539,1413028.9833104,0
+RHI.US,D,20181127,000000,55.5073,55.9108,55.0743,55.4029,1228693.3766548,0
+RHI.US,D,20181128,000000,55.717,57.704,55.717,57.6391,1026725.6949993,0
+RHI.US,D,20181129,000000,57.2572,57.5908,56.4984,57.019,1167011.0885817,0
+RHI.US,D,20181130,000000,56.9185,57.8871,56.8182,57.0288,1178950.0548265,0
+RHI.US,D,20181203,000000,57.9509,58.3014,56.8734,57.9903,1556028.3325387,0
+RHI.US,D,20181204,000000,58.0061,58.2817,55.1757,55.344,1354298.414126,0
+RHI.US,D,20181206,000000,54.2702,54.8154,53.5774,54.6393,1564556.3107254,0
+RHI.US,D,20181207,000000,54.6009,55.2574,53.5596,53.7349,1211301.0970622,0
+RHI.US,D,20181210,000000,53.9297,54.6009,53.4032,54.4189,773394.04035315,0
+RHI.US,D,20181211,000000,55.2288,55.7651,54.5389,54.7426,998960.23188394,0
+RHI.US,D,20181212,000000,55.5329,56.1264,55.0192,55.0457,1072529.6660079,0
+RHI.US,D,20181213,000000,55.0743,55.3341,53.7968,53.8559,913468.08883086,0
+RHI.US,D,20181214,000000,53.2663,54.1747,52.3157,53.2752,1421974.571295,0
+RHI.US,D,20181217,000000,53.0804,53.5075,51.484,51.7911,1774810.1429958,0
+RHI.US,D,20181218,000000,52.2487,53.0705,52.046,52.5174,1051642.0635317,0
+RHI.US,D,20181219,000000,52.6935,54.1048,51.6414,51.9829,1510874.6541597,0
+RHI.US,D,20181220,000000,51.7999,52.3993,50.739,51.4378,1243149.1785922,0
+RHI.US,D,20181221,000000,51.7812,52.1779,49.806,49.8444,2169068.3391136,0
+RHI.US,D,20181224,000000,49.5482,50.1761,48.7264,48.7559,779386.89336693,0
+RHI.US,D,20181226,000000,49.0138,51.6888,48.7746,51.6327,1072598.7595998,0
+RHI.US,D,20181227,000000,50.6445,51.7911,49.7883,51.7812,1336613.5028501,0
+RHI.US,D,20181228,000000,52.0942,52.7576,51.6504,52.0203,877877.77643448,0
+RHI.US,D,20181231,000000,52.2586,52.9909,51.8718,52.7576,736467.57981957,0
+RHI.US,D,20190102,000000,51.9495,52.5548,51.4053,52.1493,1222046.1666825,0
+RHI.US,D,20190103,000000,51.236,51.2822,48.691,48.7943,1758685.9340307,0
+RHI.US,D,20190104,000000,49.7332,52.1129,49.7332,51.735,1708792.2320319,0
+RHI.US,D,20190107,000000,51.5686,52.0203,50.8768,51.5598,1207432.8719988,0
+RHI.US,D,20190108,000000,52.3343,52.9228,51.5686,52.8874,1413259.6339774,0
+RHI.US,D,20190109,000000,53.2575,54.2071,52.7526,53.8017,1368718.6531852,0
+RHI.US,D,20190110,000000,53.4602,53.9484,52.9061,53.6709,1058761.7517426,0
+RHI.US,D,20190111,000000,53.3117,54.3371,52.8422,53.846,970085.20696943,0
+RHI.US,D,20190114,000000,53.3746,54.3371,53.1837,53.7742,756448.83694335,0
+RHI.US,D,20190115,000000,53.8726,54.28,53.5429,54.0577,706975.79298926,0
+RHI.US,D,20190116,000000,54.0577,54.713,53.663,54.2249,1011487.509742,0
+RHI.US,D,20190117,000000,53.9956,55.6826,53.8017,55.5073,1336248.7293283,0
+RHI.US,D,20190118,000000,55.8577,56.3734,55.4129,56.1461,1197153.1680415,0
+RHI.US,D,20190122,000000,55.8036,55.8478,54.5763,55.1205,1030942.4362688,0
+RHI.US,D,20190123,000000,55.3243,55.8931,54.1246,54.7869,914626.42257718,0
+RHI.US,D,20190124,000000,54.7327,55.6826,54.4926,55.6539,1187243.3180171,0
+RHI.US,D,20190125,000000,56.1264,56.6618,56.0968,56.2523,912686.72159323,0
+RHI.US,D,20190128,000000,55.7947,56.1067,55.2189,56.0575,1123514.6403256,0
+RHI.US,D,20190129,000000,56.2366,56.3645,55.5811,56.0064,1539493.6263513,0
+RHI.US,D,20190130,000000,60.0817,62.6288,57.9609,60.126,3302991.7258402,0
+RHI.US,D,20190131,000000,60.2382,60.2382,58.9579,59.4254,1852773.1166978,0
+RHI.US,D,20190201,000000,59.3977,59.571,58.1814,58.5691,2086177.3665786,0
+RHI.US,D,20190204,000000,58.6892,59.3328,57.9412,59.2443,1418556.4706612,0
+RHI.US,D,20190205,000000,59.3977,59.4154,58.3063,58.6695,1308932.3745601,0
+RHI.US,D,20190206,000000,58.5691,59.0946,58.4775,58.7186,805539.83397762,0
+RHI.US,D,20190207,000000,58.015,58.8348,57.8044,58.1636,1164745.2252007,0
+RHI.US,D,20190208,000000,57.6291,58.5307,57.5003,58.4775,773844.16478262,0
+RHI.US,D,20190211,000000,58.9766,59.7688,58.7354,59.7127,1009590.4842119,0
+RHI.US,D,20190212,000000,59.9519,60.7549,59.8583,60.4046,859109.72149761,0
+RHI.US,D,20190213,000000,60.8661,61.4527,60.7284,61.1338,1069474.3067315,0
+RHI.US,D,20190214,000000,60.4243,61.3749,60.2481,61.1338,1046726.2576856,0
+RHI.US,D,20190215,000000,61.7863,62.1652,61.4999,61.7795,735186.30012299,0
+RHI.US,D,20190219,000000,61.6957,62.6288,61.4222,62.2115,1491328.2802318,0
+RHI.US,D,20190220,000000,62.2115,62.62,61.8533,62.4713,1087798.3337322,0
+RHI.US,D,20190221,000000,62.6643,62.6643,61.5492,62.1555,754017.35215835,0
+RHI.US,D,20190222,000000,62.4822,63.2685,62.1652,63.2508,840092.72641351,0
+RHI.US,D,20190225,000000,63.482,63.7144,62.7223,62.8414,809960.80777602,0
+RHI.US,D,20190226,000000,62.7587,63.242,62.5638,62.6219,974830.31100035,0
+RHI.US,D,20190227,000000,62.6583,63.3148,62.1555,63.2597,735954.4582916,0
+RHI.US,D,20190228,000000,63.233,63.9358,62.8708,63.1859,1027992.7495446,0
+RHI.US,D,20190301,000000,63.5568,63.9456,62.9092,63.1946,1172341.4559791,0
+RHI.US,D,20190304,000000,63.5097,63.5097,62.0472,62.6307,980726.63620194,0
+RHI.US,D,20190305,000000,62.7764,63.1495,62.1378,62.1652,1335919.5186846,0
+RHI.US,D,20190306,000000,62.24,62.5451,60.7165,60.9517,1462236.8298015,0
+RHI.US,D,20190307,000000,61.0078,61.0078,60.2382,60.6369,1268271.811818,0
+RHI.US,D,20190308,000000,60.126,60.2205,59.0533,59.9341,1279626.5307785,0
+RHI.US,D,20190311,000000,59.9154,60.2767,59.4311,60.2382,1028955.9955021,0
+RHI.US,D,20190312,000000,60.4981,60.6723,59.7569,60.377,1444247.0938556,0
+RHI.US,D,20190313,000000,60.749,61.1102,60.4341,60.805,1163637.6955662,0
+RHI.US,D,20190314,000000,60.7392,60.8425,60.3031,60.5443,1037051.1226572,0
+RHI.US,D,20190315,000000,60.6112,61.1201,60.6112,61.0925,2813447.3700195,0
+RHI.US,D,20190318,000000,61.1024,61.7775,61.1024,61.7312,1277884.9658301,0
+RHI.US,D,20190319,000000,61.9447,62.3729,61.6564,61.7943,1038796.7519345,0
+RHI.US,D,20190320,000000,61.7411,61.9881,60.4056,60.4154,846811.06214209,0
+RHI.US,D,20190321,000000,60.1457,61.7843,59.9154,61.4979,985169.96380948,0
+RHI.US,D,20190322,000000,61.3415,61.3906,59.0336,59.0533,1211809.138179,0
+RHI.US,D,20190325,000000,58.6724,58.8958,57.5878,58.515,1099426.3788136,0
+RHI.US,D,20190326,000000,59.128,59.2295,58.4047,58.8378,918237.5788354,0
+RHI.US,D,20190327,000000,58.6635,59.1557,57.7454,58.5888,925535.08143712,0
+RHI.US,D,20190328,000000,58.6921,59.9006,58.6921,59.7205,1082429.3552099,0
+RHI.US,D,20190329,000000,60.1841,60.682,59.9893,60.377,1060657.7611905,0
+RHI.US,D,20190401,000000,61.0177,61.8227,60.7392,61.685,1274117.332908,0
+RHI.US,D,20190402,000000,61.7843,61.9083,60.9617,61.3513,1099969.9828086,0
+RHI.US,D,20190403,000000,61.935,62.7764,61.7843,62.676,1237036.4278749,0
+RHI.US,D,20190404,000000,62.8808,62.9988,62.1023,62.3778,670662.03004254,0
+RHI.US,D,20190405,000000,62.7223,62.9821,62.0846,62.4999,743279.39511364,0
+RHI.US,D,20190408,000000,62.4172,62.4634,61.9614,62.2115,645868.60746041,0
+RHI.US,D,20190409,000000,61.7588,61.8227,60.6516,60.7854,1081434.6107032,0
+RHI.US,D,20190410,000000,60.7766,60.8868,60.3495,60.7854,977355.27535085,0
+RHI.US,D,20190411,000000,61.0748,61.6289,61.0078,61.6102,1094361.2088791,0
+RHI.US,D,20190412,000000,61.9792,62.5451,61.2401,62.0472,1035926.3196246,0
+RHI.US,D,20190415,000000,62.2312,62.4359,61.68,62.0747,756935.54033325,0
+RHI.US,D,20190416,000000,62.4556,62.7951,62.24,62.2882,872092.20419635,0
+RHI.US,D,20190417,000000,62.6947,63.1218,62.0846,62.2685,1274456.7043739,0
+RHI.US,D,20190418,000000,62.3149,63.2597,62.0128,63.1495,1525432.0643205,0
+RHI.US,D,20190422,000000,62.8237,63.0058,62.2685,62.4457,1059561.4084604,0
+RHI.US,D,20190423,000000,62.9733,64.0106,62.554,63.7419,2312774.8815765,0
+RHI.US,D,20190424,000000,57.5416,59.1644,57.1725,58.3762,4457469.4400704,0
+RHI.US,D,20190425,000000,57.702,58.3201,57.3576,57.5416,1876186.6996067,0
+RHI.US,D,20190426,000000,57.7925,58.1814,57.266,57.8664,1211778.655712,0
+RHI.US,D,20190429,000000,57.6637,57.9983,57.3851,57.7187,1584859.6659171,0
+RHI.US,D,20190430,000000,57.8202,57.8289,57.2356,57.5318,2056276.0986082,0
+RHI.US,D,20190501,000000,57.645,57.8949,56.4137,56.4236,1008050.1035457,0
+RHI.US,D,20190502,000000,56.2829,56.9767,56.087,56.8212,1170106.0750652,0
+RHI.US,D,20190503,000000,57.1164,57.3113,55.9964,57.0515,1321878.2782985,0
+RHI.US,D,20190506,000000,55.9689,56.579,55.7051,56.4236,787739.08932715,0
+RHI.US,D,20190507,000000,55.7247,55.9591,54.5497,55.0507,1326721.942306,0
+RHI.US,D,20190508,000000,55.0408,55.0408,54.2024,54.2525,1425272.7742253,0
+RHI.US,D,20190509,000000,53.7722,53.8549,52.9465,53.2348,1714959.8511898,0
+RHI.US,D,20190510,000000,53.103,53.5744,52.2596,53.4671,1777439.7638162,0
+RHI.US,D,20190513,000000,52.1592,52.6868,51.3915,51.5658,1651918.0450882,0
+RHI.US,D,20190514,000000,51.7694,52.3491,51.6681,51.9662,2206690.8159772,0
+RHI.US,D,20190515,000000,51.3718,52.1316,51.3059,51.9101,879138.73448638,0
+RHI.US,D,20190516,000000,52.169,52.484,51.92,52.0558,911269.28687734,0
+RHI.US,D,20190517,000000,51.5568,52.3353,51.4436,51.8905,943792.0470105,0
+RHI.US,D,20190520,000000,51.5943,52.169,51.1543,51.7419,1048494.2407721,0
+RHI.US,D,20190521,000000,52.2881,53.0469,52.234,52.8265,933117.08706427,0
+RHI.US,D,20190522,000000,52.6237,52.8639,52.2153,52.4003,1033421.6769188,0
+RHI.US,D,20190523,000000,51.7851,52.6975,51.4053,52.362,1446860.4573603,0
+RHI.US,D,20190524,000000,52.7349,53.2762,52.1966,52.4653,803060.59332764,0
+RHI.US,D,20190528,000000,52.484,52.669,51.6179,51.8876,1644494.5482895,0
+RHI.US,D,20190529,000000,51.8028,51.9712,51.2636,51.7202,1475598.3111734,0
+RHI.US,D,20190530,000000,51.8295,52.2773,51.1523,51.3286,1790244.4321241,0
+RHI.US,D,20190531,000000,50.676,50.8069,49.8287,49.995,1821739.933119,0
+RHI.US,D,20190603,000000,49.9576,50.9171,49.809,50.864,1606623.1312787,0
+RHI.US,D,20190604,000000,51.049,51.6544,50.7695,51.6179,2330367.3293691,0
+RHI.US,D,20190605,000000,52.1483,52.1779,51.1799,51.357,1457284.444995,0
+RHI.US,D,20190606,000000,51.3089,51.4476,49.995,50.5097,1422121.9032189,0
+RHI.US,D,20190607,000000,50.6858,50.7695,49.9487,50.1632,1613291.6789778,0
+RHI.US,D,20190610,000000,50.5372,51.8589,50.5372,51.1888,1627573.7308532,0
+RHI.US,D,20190611,000000,51.9978,52.3884,51.7291,52.1296,1308986.2269185,0
+RHI.US,D,20190612,000000,51.7754,51.8392,50.9929,51.6927,922101.73956979,0
+RHI.US,D,20190613,000000,51.7104,52.8766,51.4575,52.8392,1329874.8454769,0
+RHI.US,D,20190614,000000,52.7526,52.7526,51.6741,52.4101,1419226.0688532,0
+RHI.US,D,20190617,000000,52.3707,52.6247,51.6356,51.7754,872325.90311007,0
+RHI.US,D,20190618,000000,52.0922,53.1837,51.9633,53.0892,1391846.7169864,0
+RHI.US,D,20190619,000000,53.2004,53.3264,52.8195,52.9298,1112916.9026291,0
+RHI.US,D,20190620,000000,53.4632,53.5715,52.8669,53.4051,1281775.5447026,0
+RHI.US,D,20190621,000000,53.2762,53.3304,52.2231,52.3707,2371701.554632,0
+RHI.US,D,20190624,000000,52.3707,52.5775,51.8392,51.8777,856826.5847187,0
+RHI.US,D,20190625,000000,51.9358,52.292,51.4575,51.6838,1294056.9306601,0
+RHI.US,D,20190626,000000,51.7941,52.4003,51.7941,52.044,1274524.7818836,0
+RHI.US,D,20190627,000000,52.2487,52.8295,52.2487,52.6247,1069517.9982675,0
+RHI.US,D,20190628,000000,52.8669,53.4534,52.5478,53.1158,1626508.8766725,0
+RHI.US,D,20190701,000000,53.8352,54.1246,53.0508,53.1355,1103709.1654283,0
+RHI.US,D,20190702,000000,53.8706,54.8774,53.4445,54.1512,6063915.7730404,0
+RHI.US,D,20190703,000000,54.348,54.6452,53.7053,54.04,2027682.5284724,0
+RHI.US,D,20190705,000000,54.0951,54.348,53.5715,53.9562,1383809.5065187,0
+RHI.US,D,20190708,000000,53.7309,53.9936,53.2486,53.4347,1917291.2902849,0
+RHI.US,D,20190709,000000,53.0892,53.5616,52.7713,53.5192,2254832.7922052,0
+RHI.US,D,20190710,000000,53.5015,53.6866,53.1551,53.3678,1923267.8859829,0
+RHI.US,D,20190711,000000,53.537,53.537,52.9583,53.3678,1499006.8136711,0
+RHI.US,D,20190712,000000,53.5715,55.0704,53.5538,54.5891,1248446.0152759,0
+RHI.US,D,20190715,000000,54.6255,54.7584,54.1246,54.7584,1296945.6524502,0
+RHI.US,D,20190716,000000,54.9611,55.3982,54.8036,55.0378,2566595.2717771,0
+RHI.US,D,20190717,000000,54.7584,54.9434,54.2633,54.282,1321829.5063512,0
+RHI.US,D,20190718,000000,54.1984,54.472,53.9848,54.1884,1382855.4053013,0
+RHI.US,D,20190719,000000,54.4681,55.0654,53.6866,53.7053,1576679.1878544,0
+RHI.US,D,20190722,000000,53.8706,54.2909,53.415,53.4534,1144283.3611805,0
+RHI.US,D,20190723,000000,53.7703,54.9148,53.7152,54.784,2221396.5741441,0
+RHI.US,D,20190724,000000,57.0101,59.6025,56.7307,58.4294,3743845.4210267,0
+RHI.US,D,20190725,000000,58.2236,58.4568,56.5092,56.6116,2629400.3307183,0
+RHI.US,D,20190726,000000,56.8634,57.1627,56.6027,56.9373,1510076.013524,0
+RHI.US,D,20190729,000000,56.584,56.8025,55.9404,56.2395,1093684.4981115,0
+RHI.US,D,20190730,000000,55.9699,57.0781,55.5122,57.0495,988024.13880367,0
+RHI.US,D,20190731,000000,56.9737,57.2523,55.8291,56.2858,1053896.7500081,0
+RHI.US,D,20190801,000000,56.3035,56.9098,54.906,55.0378,1394187.7704527,0
+RHI.US,D,20190802,000000,54.9148,54.9148,53.7407,53.8805,1377691.6753901,0
+RHI.US,D,20190805,000000,52.6886,52.7998,51.7567,52.168,2195351.3382502,0
+RHI.US,D,20190806,000000,52.7172,52.8097,51.7104,52.1296,1622557.332866,0
+RHI.US,D,20190807,000000,51.3373,52.5578,50.9841,52.3353,998068.11168284,0
+RHI.US,D,20190808,000000,52.8482,53.8893,52.669,53.6955,671135.52436341,0
+RHI.US,D,20190809,000000,53.537,53.537,52.7526,52.8933,796468.25179602,0
+RHI.US,D,20190812,000000,52.419,52.5478,52.0175,52.2487,484205.85976535,0
+RHI.US,D,20190813,000000,52.0637,53.6393,51.8974,52.7349,793127.37341195,0
+RHI.US,D,20190814,000000,51.7104,51.7104,50.2273,50.2469,1100125.4433903,0
+RHI.US,D,20190815,000000,50.4616,50.6347,49.7903,49.995,1250456.8420163,0
+RHI.US,D,20190816,000000,50.4999,51.4053,50.4999,51.2813,662973.33578088,0
+RHI.US,D,20190819,000000,52.0922,52.2871,51.609,51.9545,1124531.7386415,0
+RHI.US,D,20190820,000000,51.8492,51.9259,51.2636,51.4309,935747.72396707,0
+RHI.US,D,20190821,000000,51.9978,52.1395,51.3757,51.4476,689692.23419568,0
+RHI.US,D,20190822,000000,51.61,51.8462,51.0048,51.112,698111.49158331,0
+RHI.US,D,20190823,000000,50.9614,51.3079,49.557,49.7351,1021042.7470669,0
+RHI.US,D,20190826,000000,50.2872,50.3915,49.4723,49.8188,662203.1454478,0
+RHI.US,D,20190827,000000,50.0442,50.1799,49.1623,49.5669,946250.96601581,0
+RHI.US,D,20190828,000000,49.3306,50.1013,49.0325,49.8001,741302.09908705,0
+RHI.US,D,20190829,000000,50.3169,50.6524,49.933,50.0442,697643.07767362,0
+RHI.US,D,20190830,000000,50.3169,50.738,49.8758,50.1013,943454.70770895,0
+RHI.US,D,20190903,000000,49.7538,49.8188,48.625,48.8444,1129957.6177689,0
+RHI.US,D,20190904,000000,49.5117,50.0924,49.2293,49.5669,1776243.8350274,0
+RHI.US,D,20190905,000000,50.4093,51.0668,50.3169,50.7557,871951.98484811,0
+RHI.US,D,20190906,000000,50.8414,50.9998,50.0058,50.0442,675315.68667244,0
+RHI.US,D,20190909,000000,50.5137,51.856,50.0924,51.7409,1239766.6408365,0
+RHI.US,D,20190910,000000,51.6848,52.8836,51.6002,52.4898,1592246.5837555,0
+RHI.US,D,20190911,000000,52.7782,53.295,52.1237,53.286,1149453.187585,0
+RHI.US,D,20190912,000000,53.165,53.4071,51.7871,52.1237,1286422.0887569,0
+RHI.US,D,20190913,000000,52.6955,53.6895,52.4987,53.1837,1222737.1026014,0
+RHI.US,D,20190916,000000,52.8659,53.5399,52.6758,53.5212,821465.90690711,0
+RHI.US,D,20190917,000000,53.2014,53.2014,52.2457,52.359,1154770.3459135,0
+RHI.US,D,20190918,000000,52.2093,52.3884,51.6651,52.0006,1358430.8205701,0
+RHI.US,D,20190919,000000,52.0006,52.3816,51.0569,51.1869,1144875.7371226,0
+RHI.US,D,20190920,000000,51.234,52.0962,51.234,51.61,1483361.1794381,0
+RHI.US,D,20190923,000000,51.3463,51.7674,50.738,51.4388,938509.43547799,0
+RHI.US,D,20190924,000000,51.5716,51.7724,50.6248,50.8414,1351407.6601713,0
+RHI.US,D,20190925,000000,50.9998,52.048,50.7557,51.6464,630238.21446091,0
+RHI.US,D,20190926,000000,51.5529,52.0203,51.2892,51.5047,706125.33215974,0
+RHI.US,D,20190927,000000,51.7674,52.172,51.0372,51.1779,1005134.9636175,0
+RHI.US,D,20190930,000000,51.4388,52.48,51.3276,52.1523,927941.16416631,0
+RHI.US,D,20191001,000000,52.7055,53.2211,50.2488,50.5874,1413964.7950476,0
+RHI.US,D,20191002,000000,50.1386,51.2143,49.7164,50.4369,1808990.1332519,0
+RHI.US,D,20191003,000000,50.1652,50.6623,48.817,49.4349,1479575.2570357,0
+RHI.US,D,20191004,000000,49.6594,50.7655,49.5186,50.6809,917159.51558555,0
+RHI.US,D,20191007,000000,50.3453,50.8699,50.1111,50.6071,1158701.5680753,0
+RHI.US,D,20191008,000000,50.0353,50.1435,49.4055,49.4153,1640355.0292697,0
+RHI.US,D,20191009,000000,49.996,50.1938,49.0128,49.0512,1221645.8302825,0
+RHI.US,D,20191010,000000,48.8996,49.8188,48.8996,49.6967,665052.24003082,0
+RHI.US,D,20191011,000000,50.8227,51.4388,50.7655,50.9338,1301002.868809,0
+RHI.US,D,20191014,000000,50.5037,51.1966,50.5037,50.9811,984620.26332111,0
+RHI.US,D,20191015,000000,51.2626,52.2723,51.2527,51.9575,1221780.9692195,0
+RHI.US,D,20191016,000000,51.61,52.0006,50.9861,51.1317,1542758.2985679,0
+RHI.US,D,20191017,000000,51.3276,51.8609,50.9516,51.0274,719097.65403613,0
+RHI.US,D,20191018,000000,50.8128,52.172,50.5314,51.6189,1225771.1241508,0
+RHI.US,D,20191021,000000,52.228,52.8175,51.9662,52.4151,1003731.7540529,0
+RHI.US,D,20191022,000000,52.5066,52.7409,51.8235,52.4248,1306935.7729711,0
+RHI.US,D,20191023,000000,52.4711,52.545,51.9003,52.3678,1372539.1223836,0
+RHI.US,D,20191024,000000,53.661,55.4009,53.4651,54.4198,1611250.3697705,0
+RHI.US,D,20191025,000000,54.1954,54.4286,53.6226,54.2692,966566.51419446,0
+RHI.US,D,20191028,000000,54.8607,55.7406,54.8607,55.4601,678363.93337325,0
+RHI.US,D,20191029,000000,55.2435,55.8901,54.6245,55.0585,926599.93561795,0
+RHI.US,D,20191030,000000,54.9257,54.9473,53.8756,54.4562,672726.70914122,0
+RHI.US,D,20191031,000000,54.2505,54.5242,53.2772,53.661,788876.08534655,0
+RHI.US,D,20191101,000000,54.1856,55.1589,53.661,55.0103,1041523.9166495,0
+RHI.US,D,20191104,000000,54.9444,55.2829,54.3538,54.6147,1405059.8503522,0
+RHI.US,D,20191105,000000,54.9257,55.0437,54.4198,54.5703,1153177.1289712,0
+RHI.US,D,20191106,000000,54.4002,54.6048,53.9986,54.5616,1039496.8325935,0
+RHI.US,D,20191107,000000,54.9444,55.2731,54.1108,54.4385,940082.33077562,0
+RHI.US,D,20191108,000000,54.3451,54.6689,54.1295,54.2879,853801.70790927,0
+RHI.US,D,20191111,000000,53.7545,54.4749,53.6522,54.3638,752239.20824955,0
+RHI.US,D,20191112,000000,54.4848,54.4848,53.7191,53.8943,1083278.7999572,0
+RHI.US,D,20191113,000000,53.5744,53.9514,53.4465,53.8017,703358.54023764,0
+RHI.US,D,20191114,000000,53.7643,54.2603,53.7643,54.157,1196878.8258385,0
+RHI.US,D,20191115,000000,54.4848,54.7672,54.2505,54.5242,984113.23828654,0
+RHI.US,D,20191118,000000,54.1295,54.7495,53.6029,54.72,729814.27335395,0
+RHI.US,D,20191119,000000,55.03,55.3755,54.784,55.1235,850814.42614247,0
+RHI.US,D,20191120,000000,54.9257,55.2338,54.2977,54.7397,929635.98933195,0
+RHI.US,D,20191121,000000,54.72,54.9818,53.9661,54.3361,832796.23989402,0
+RHI.US,D,20191122,000000,54.0242,54.6659,53.9966,54.4484,798837.75556479,0
+RHI.US,D,20191125,000000,54.5802,54.8913,54.4198,54.5891,716703.76429376,0
+RHI.US,D,20191126,000000,54.7515,55.3263,54.6363,55.3076,919229.2750954,0
+RHI.US,D,20191127,000000,55.4169,55.4561,54.9384,55.2022,818781.41764593,0
+RHI.US,D,20191129,000000,55.2022,55.2338,54.7318,54.8253,247298.15834309,0
+RHI.US,D,20191202,000000,54.9287,55.2879,54.3076,54.5616,763705.69625574,0
+RHI.US,D,20191203,000000,53.8913,54.2131,53.4986,54.034,1468751.9490834,0
+RHI.US,D,20191204,000000,54.3361,55.2879,54.1944,54.2977,1264711.4596715,0
+RHI.US,D,20191205,000000,54.656,55.1255,54.656,55.0044,1282230.7495432,0
+RHI.US,D,20191206,000000,55.6736,56.2002,55.2189,56.0221,1092943.7741633,0
+RHI.US,D,20191209,000000,55.843,56.6244,55.7484,56.5496,1491116.9351272,0
+RHI.US,D,20191210,000000,56.4266,57.0091,56.3123,56.4353,1546037.1959357,0
+RHI.US,D,20191211,000000,56.4099,57.4254,56.2936,57.3596,1057348.3813556,0
+RHI.US,D,20191212,000000,57.2365,58.4717,57.0141,58.3958,967403.76595495,0
+RHI.US,D,20191213,000000,58.132,58.8092,57.7178,58.0652,1452918.3396371,0
+RHI.US,D,20191216,000000,58.6025,59.3465,58.1971,58.2915,2276100.4094368,0
+RHI.US,D,20191217,000000,58.2266,58.6882,58.1133,58.4244,952647.20367634,0
+RHI.US,D,20191218,000000,58.3378,58.5357,57.8389,57.9332,1620535.3292211,0
+RHI.US,D,20191219,000000,58.018,58.4441,57.6134,58.3565,790770.06262998,0
+RHI.US,D,20191220,000000,58.7442,58.8603,58.2719,58.4815,1440280.3088157,0
+RHI.US,D,20191223,000000,58.7078,58.7442,58.2463,58.5357,578348.92695529,0
+RHI.US,D,20191224,000000,58.6488,58.7442,58.454,58.5927,193684.57928704,0
+RHI.US,D,20191226,000000,58.8752,58.9893,58.6075,58.885,603965.37614664,0
+RHI.US,D,20191227,000000,59.1773,59.2147,58.7177,58.8181,1037974.7414076,0
+RHI.US,D,20191230,000000,58.7177,59.3938,58.5454,59.2343,726621.74297596,0
+RHI.US,D,20191231,000000,58.9617,59.752,58.9617,59.4882,756950.78156676,0
+RHI.US,D,20200102,000000,59.7717,60.0542,59.1674,60.0542,918081.10217142,0
+RHI.US,D,20200103,000000,58.9716,59.6851,58.9243,59.6369,1770323.1238521,0
+RHI.US,D,20200106,000000,59.13,59.4302,58.885,59.1674,1052273.0505988,0
+RHI.US,D,20200107,000000,59.3565,59.5179,58.8565,59.2048,1315974.8405212,0
+RHI.US,D,20200108,000000,59.2343,59.7766,59.13,59.2717,1088292.1496979,0
+RHI.US,D,20200109,000000,59.6015,60.007,59.3101,59.8741,974355.80059726,0
+RHI.US,D,20200110,000000,59.819,60.0444,59.2048,59.4204,741036.90162408,0
+RHI.US,D,20200113,000000,59.5179,59.5916,58.7177,58.8565,1190614.6788682,0
+RHI.US,D,20200114,000000,58.7078,59.3014,58.7078,58.9795,1176741.0920506,0
+RHI.US,D,20200115,000000,58.8181,59.5818,58.6931,59.3662,821185.46821063,0
+RHI.US,D,20200116,000000,59.6015,60.0729,59.5464,59.8003,1779993.1784693,0
+RHI.US,D,20200117,000000,60.0542,60.1368,59.3977,59.6664,928430.91580289,0
+RHI.US,D,20200121,000000,59.3465,59.5129,58.76,58.9519,940206.29280812,0
+RHI.US,D,20200122,000000,59.2048,59.3268,58.4815,58.7078,666084.57958016,0
+RHI.US,D,20200123,000000,58.386,59.1064,57.7738,58.9145,831927.48958428,0
+RHI.US,D,20200124,000000,58.8948,58.9145,57.8486,58.3565,654667.8796034,0
+RHI.US,D,20200127,000000,57.3024,57.8871,57.0003,57.6331,1044897.3096651,0
+RHI.US,D,20200128,000000,57.9245,57.9245,57.1342,57.5081,1108245.9726013,0
+RHI.US,D,20200129,000000,57.7925,58.0849,57.5081,57.5081,827254.52739194,0
+RHI.US,D,20200130,000000,57.1715,57.2365,56.3222,57.1145,1469647.1175311,0
+RHI.US,D,20200131,000000,57.3409,58.8092,54.5891,54.7967,2007419.8165698,0
+RHI.US,D,20200203,000000,54.9946,55.7573,54.777,54.845,1244479.230236,0
+RHI.US,D,20200204,000000,55.7868,56.0575,55.3076,55.9364,1068032.4860419,0
+RHI.US,D,20200205,000000,56.6638,57.7915,56.6244,57.585,1093578.8255592,0
+RHI.US,D,20200206,000000,57.7267,57.7925,56.5593,56.588,953502.74491704,0
+RHI.US,D,20200207,000000,56.1264,56.3419,55.6638,55.7967,593880.75997815,0
+RHI.US,D,20200210,000000,55.5988,56.0034,55.3538,55.9364,643967.51760135,0
+RHI.US,D,20200211,000000,56.3123,56.9175,56.3123,56.5397,439390.53677007,0
+RHI.US,D,20200212,000000,56.6903,57.7738,56.6903,57.5751,596354.92021697,0
+RHI.US,D,20200213,000000,57.6233,57.6233,56.7936,56.8989,564234.52864833,0
+RHI.US,D,20200214,000000,57.0358,57.2837,56.5593,56.707,458227.68529884,0
+RHI.US,D,20200218,000000,56.4353,56.454,55.5506,55.9364,682115.3089797,0
+RHI.US,D,20200219,000000,55.9857,56.3606,55.5792,56.0486,819132.98209875,0
+RHI.US,D,20200220,000000,55.7484,56.4266,55.5132,55.8243,742410.64480391,0
+RHI.US,D,20200221,000000,55.4266,56.1549,55.0527,55.777,1040680.5683957,0
+RHI.US,D,20200224,000000,54.1098,54.2889,53.3588,53.6925,1383916.1951532,0
+RHI.US,D,20200225,000000,53.5508,53.8973,50.5746,50.6504,1118773.6006237,0
+RHI.US,D,20200226,000000,51.0589,51.4555,49.5058,49.5147,1344694.404854,0
+RHI.US,D,20200227,000000,48.4813,49.7706,47.6093,48.0926,1382349.3963489,0
+RHI.US,D,20200228,000000,46.3211,47.8455,46.1784,47.7619,2638102.0589668,0
+RHI.US,D,20200302,000000,48.0463,48.3868,46.4825,48.3868,1518624.3133554,0
+RHI.US,D,20200303,000000,48.2451,49.0876,45.5918,45.8969,1647304.0156654,0
+RHI.US,D,20200304,000000,46.6911,47.6861,45.6016,47.5424,1630400.4716272,0
+RHI.US,D,20200305,000000,46.0268,46.9283,44.9098,45.1834,1357893.3130685,0
+RHI.US,D,20200306,000000,43.84,46.5591,43.6864,46.4825,2202927.2473839,0
+RHI.US,D,20200309,000000,43.4316,45.1263,41.782,42.3244,2116725.8789318,0
+RHI.US,D,20200310,000000,43.8497,45.6016,41.5222,45.5731,1789985.3311546,0
+RHI.US,D,20200311,000000,44.1411,44.6332,43.4975,44.0653,2045301.394403,0
+RHI.US,D,20200312,000000,41.4602,43.6017,40.6138,41.2713,1898547.6213216,0
+RHI.US,D,20200313,000000,43.5359,44.7965,41.8864,44.7494,1814802.1236281,0
+RHI.US,D,20200316,000000,39.6404,42.7387,39.358,41.157,1538729.5325115,0
+RHI.US,D,20200317,000000,41.9454,42.3411,37.9368,39.2714,1740634.2170685,0
+RHI.US,D,20200318,000000,36.7323,37.8493,34.0425,37.3119,1568545.4495744,0
+RHI.US,D,20200319,000000,36.5246,38.7133,34.7914,36.193,1304297.0074104,0
+RHI.US,D,20200320,000000,36.809,36.809,32.5741,33.1607,1652795.9401381,0
+RHI.US,D,20200323,000000,32.7818,33.7679,30.6776,32.3743,2024148.5944638,0
+RHI.US,D,20200324,000000,33.8909,37.4045,33.5584,37.1211,2255453.61845,0
+RHI.US,D,20200325,000000,37.1781,40.2379,35.1606,37.7744,2083837.3291946,0
+RHI.US,D,20200326,000000,38.3059,41.4454,36.7943,41.1757,2214496.3596957,0
+RHI.US,D,20200327,000000,39.4053,40.1533,36.7992,36.9597,1791460.6825577,0
+RHI.US,D,20200330,000000,37.1308,39.7557,36.9597,38.1908,2061096.3927243,0
+RHI.US,D,20200331,000000,37.68,38.3433,35.1034,35.7659,1978742.9276909,0
+RHI.US,D,20200401,000000,34.2777,36.2765,33.523,36.1643,2119030.3534377,0
+RHI.US,D,20200402,000000,35.6999,37.2066,35.1133,35.8426,1822507.0752055,0
+RHI.US,D,20200403,000000,36.0316,36.5532,35.3131,35.9744,1909534.5185135,0
+RHI.US,D,20200406,000000,36.2127,36.8848,33.383,36.1458,4834979.5527319,0
+RHI.US,D,20200407,000000,37.8129,39.0441,37.1211,38.0599,3542502.629945,0
+RHI.US,D,20200408,000000,38.8748,39.5371,37.613,39.2242,1613606.6644703,0
+RHI.US,D,20200409,000000,40.1443,41.6512,39.6778,41.0056,1745323.4365766,0
+RHI.US,D,20200413,000000,40.54,40.9288,38.1348,38.7794,1980735.464951,0
+RHI.US,D,20200414,000000,39.2911,40.1011,38.732,39.547,2134143.5605802,0
+RHI.US,D,20200415,000000,38.363,39.7065,37.4536,39.0156,1933911.3473798,0
+RHI.US,D,20200416,000000,39.1296,39.1296,36.9026,38.2785,1764695.0443602,0
+RHI.US,D,20200417,000000,39.6504,41.1148,39.3285,40.9682,1641789.7373837,0
+RHI.US,D,20200420,000000,39.1966,40.3894,38.9505,39.0254,1916148.197772,0
+RHI.US,D,20200421,000000,37.3199,39.4309,37.2066,39.1296,1855526.6995509,0
+RHI.US,D,20200422,000000,39.9732,40.1533,38.8168,39.1779,2552605.8515848,0
+RHI.US,D,20200423,000000,40.1346,41.8775,39.7999,41.4789,2150737.1995372,0
+RHI.US,D,20200424,000000,42.6362,44.6804,40.3944,41.7437,3487217.5956147,0
+RHI.US,D,20200427,000000,41.9917,43.4502,41.9631,43.1185,1495303.1939297,0
+RHI.US,D,20200428,000000,44.0004,44.9472,43.2938,43.8655,1510045.5310571,0
+RHI.US,D,20200429,000000,45.0141,46.1233,44.7198,45.7502,2156222.0114342,0
+RHI.US,D,20200430,000000,44.3793,45.1647,44.2277,44.7877,1675077.6074386,0
+RHI.US,D,20200501,000000,43.962,44.0752,41.66,42.0468,1538864.6714487,0
+RHI.US,D,20200504,000000,41.6896,42.2004,41.0921,41.8864,1544289.5344938,0
+RHI.US,D,20200505,000000,42.4758,43.1274,41.8962,42.0291,1216913.9353206,0
+RHI.US,D,20200506,000000,42.2761,42.407,41.4052,41.5833,1018308.4697762,0
+RHI.US,D,20200507,000000,42.3047,43.2789,42.3047,42.7869,1212521.4118247,0
+RHI.US,D,20200508,000000,43.1471,45.0425,43.1471,44.8901,1351415.7888293,0
+RHI.US,D,20200511,000000,44.397,44.5112,43.7928,43.9915,1207066.0663125,0
+RHI.US,D,20200512,000000,43.9325,44.397,42.4562,42.5035,1208333.1208579,0
+RHI.US,D,20200513,000000,42.162,42.1904,40.9485,41.2615,1342955.8881523,0
+RHI.US,D,20200514,000000,40.5991,42.2761,39.6227,42.2662,1353945.8335909,0
+RHI.US,D,20200515,000000,41.8588,43.1569,41.8588,42.7692,1567599.4770149,0
+RHI.US,D,20200518,000000,44.4354,46.3309,44.3478,46.0179,1259250.0176659,0
+RHI.US,D,20200519,000000,45.2119,46.5012,45.2119,45.639,1019102.0300006,0
+RHI.US,D,20200520,000000,46.1036,47.6379,46.1036,46.4164,961185.3426853,0
+RHI.US,D,20200521,000000,46.8308,47.2865,45.8782,45.951,806539.65889549,0
+RHI.US,D,20200522,000000,45.9038,46.0946,45.145,45.2366,1047979.0870796,0
+RHI.US,D,20200526,000000,46.6095,49.186,46.6095,48.252,1927459.2251965,0
+RHI.US,D,20200527,000000,49.3759,50.0255,48.7667,49.4055,1167272.2217157,0
+RHI.US,D,20200528,000000,49.9664,50.0452,48.7667,49.0709,1040892.9295824,0
+RHI.US,D,20200529,000000,48.5561,48.8888,47.4311,48.4124,1702974.1451623,0
+RHI.US,D,20200601,000000,48.5561,49.9172,48.5187,49.4536,1077408.8928937,0
+RHI.US,D,20200602,000000,49.9212,50.8935,49.6722,50.741,1033278.4093239,0
+RHI.US,D,20200603,000000,51.7429,52.7634,51.4752,52.5735,1757881.1969017,0
+RHI.US,D,20200604,000000,52.1543,54.0143,52.0863,53.2978,1864574.911841,0
+RHI.US,D,20200605,000000,55.3223,57.3054,54.9778,55.2348,2640517.2864362,0
+RHI.US,D,20200608,000000,55.711,57.3773,55.711,57.1725,1814015.6759792,0
+RHI.US,D,20200609,000000,56.0939,56.0939,54.6432,55.1579,1322004.2724954,0
+RHI.US,D,20200610,000000,55.0654,55.0654,52.8215,52.916,1151824.7235183,0
+RHI.US,D,20200611,000000,50.741,51.0756,48.7274,48.7667,1393976.4253481,0
+RHI.US,D,20200612,000000,50.7607,51.0943,47.9647,48.938,1275390.4839466,0
+RHI.US,D,20200615,000000,47.1448,49.5786,46.9883,49.2342,1385737.0145158,0
+RHI.US,D,20200616,000000,51.0274,51.0471,49.3109,49.9664,1489573.5062143,0
+RHI.US,D,20200617,000000,50.0157,51.0845,49.6327,50.1121,1265997.8197791,0
+RHI.US,D,20200618,000000,49.5876,50.4743,49.0433,49.3109,920264.66289143,0
+RHI.US,D,20200619,000000,50.1032,50.1032,47.8889,48.7569,2853970.7616601,0
+RHI.US,D,20200622,000000,48.3465,49.1475,47.6891,48.8986,1382198.0000962,0
+RHI.US,D,20200623,000000,49.6249,50.0157,49.1575,49.5393,1450317.1691192,0
+RHI.US,D,20200624,000000,48.9674,49.2155,47.136,47.2019,2683800.3574231,0
+RHI.US,D,20200625,000000,46.6951,48.2038,46.2373,48.0326,1444579.352746,0
+RHI.US,D,20200626,000000,47.5631,48.3938,47.2245,48.2795,3964720.360885,0
+RHI.US,D,20200629,000000,48.7667,49.4723,48.3268,49.4536,1152765.6156666,0
+RHI.US,D,20200630,000000,49.2057,50.6081,49.2057,50.4074,1251235.1610072,0
+RHI.US,D,20200701,000000,50.7794,50.7794,48.9971,49.1278,1343493.3956539,0
+RHI.US,D,20200702,000000,49.8257,50.7508,49.2735,49.3474,854206.10863824,0
+RHI.US,D,20200706,000000,50.0944,50.6741,49.492,50.0058,711351.04308715,0
+RHI.US,D,20200707,000000,49.5786,49.5786,48.2324,48.2697,833272.78246157,0
+RHI.US,D,20200708,000000,48.3564,48.5945,47.6025,48.2137,812048.85676608,0
+RHI.US,D,20200709,000000,48.0227,48.1211,46.7915,47.009,654086.68056579,0
+RHI.US,D,20200710,000000,47.4795,48.4124,46.9834,48.3564,1547702.5547165,0
+RHI.US,D,20200713,000000,48.5945,50.0944,48.3169,49.186,1155612.6780851,0
+RHI.US,D,20200714,000000,49.0068,49.6524,48.313,49.6062,813742.6658495,0
+RHI.US,D,20200715,000000,50.5688,51.9545,50.3316,51.6199,1121791.3648574,0
+RHI.US,D,20200716,000000,51.8186,52.7821,51.5037,52.164,757094.0491617,0
+RHI.US,D,20200717,000000,52.2576,52.2576,51.4466,51.6768,658621.45557435,0
+RHI.US,D,20200720,000000,51.362,51.7242,50.4074,50.6454,907038.32045663,0
+RHI.US,D,20200721,000000,50.8285,51.5667,50.741,51.1425,812828.19183925,0
+RHI.US,D,20200722,000000,51.0668,51.494,50.6554,51.0943,625367.11623302,0
+RHI.US,D,20200723,000000,50.6937,52.0863,50.6937,51.3817,1064377.6382477,0
+RHI.US,D,20200724,000000,51.5519,53.0498,50.1032,50.3129,1340281.5597134,0
+RHI.US,D,20200727,000000,50.245,50.3985,49.5856,49.9212,1096103.7899097,0
+RHI.US,D,20200728,000000,49.616,50.1121,48.7274,48.7953,1260042.5618081,0
+RHI.US,D,20200729,000000,48.9774,49.806,48.5896,49.5689,966699.62096707,0
+RHI.US,D,20200730,000000,49.0807,49.2638,48.1074,48.5945,1137035.6466081,0
+RHI.US,D,20200731,000000,48.3858,48.6132,47.4411,48.5374,1222133.5497546,0
+RHI.US,D,20200803,000000,48.6801,49.4655,48.1074,48.6623,844487.28207383,0
+RHI.US,D,20200804,000000,48.6427,49.6062,48.5561,49.4339,1173648.1377316,0
+RHI.US,D,20200805,000000,49.8355,50.9988,49.7351,50.7705,1035010.8295322,0
+RHI.US,D,20200806,000000,50.5884,51.2133,50.3226,50.3788,957586.37941389,0
+RHI.US,D,20200807,000000,50.245,51.2468,49.8739,51.1238,881533.64031097,0
+RHI.US,D,20200810,000000,51.1523,52.5922,51.1425,52.5735,604680.6980391,0
+RHI.US,D,20200811,000000,53.1453,54.3825,53.1453,53.4524,1089474.8694177,0
+RHI.US,D,20200812,000000,54.0045,54.0714,53.3451,53.9287,826949.70272186,0
+RHI.US,D,20200813,000000,53.4809,54.3568,52.9741,53.8047,816694.38473811,0
+RHI.US,D,20200814,000000,53.3638,54.4149,53.2132,54.033,592517.17762065,0
+RHI.US,D,20200817,000000,53.8047,54.3952,53.3933,54.2623,934392.27026745,0
+RHI.US,D,20200818,000000,54.1757,54.8154,53.8145,54.2239,1308660.0645215,0
+RHI.US,D,20200819,000000,54.282,54.7505,53.8412,54.1098,550580.41559318,0
+RHI.US,D,20200820,000000,53.5183,54.043,53.4425,53.537,445543.93077677,0
+RHI.US,D,20200821,000000,53.5468,53.5468,52.6464,52.8117,586455.23101499,0
+RHI.US,D,20200824,000000,52.9751,53.9986,52.7112,53.9444,544834.47056217,0
+RHI.US,D,20200825,000000,54.156,54.3667,52.419,52.5617,1081562.6370646,0
+RHI.US,D,20200826,000000,52.1986,52.6454,51.6217,51.8128,750116.61246356,0
+RHI.US,D,20200827,000000,52.1109,52.8836,51.7182,51.8315,665752.32068977,0
+RHI.US,D,20200828,000000,52.0912,52.1109,51.6217,51.8315,703069.9728833,0
+RHI.US,D,20200831,000000,51.8905,51.8905,50.8728,51.0746,955975.88907363,0
+RHI.US,D,20200901,000000,50.9004,51.3137,50.4496,51.3049,731960.23903132,0
+RHI.US,D,20200902,000000,51.4476,52.8706,51.2075,52.7349,914408.98097918,0
+RHI.US,D,20200903,000000,52.792,53.1079,50.6711,51.0933,835355.75104046,0
+RHI.US,D,20200904,000000,51.7272,52.1306,50.9388,51.0746,839447.51419517,0
+RHI.US,D,20200908,000000,50.5658,50.8728,49.4035,49.7774,869338.62134328,0
+RHI.US,D,20200909,000000,49.9595,50.7478,49.8464,50.3169,669788.19932164,0
+RHI.US,D,20200910,000000,50.4202,50.6042,48.683,48.943,942547.34627434,0
+RHI.US,D,20200911,000000,49.0954,50.2193,48.8553,49.682,1046460.0441403,0
+RHI.US,D,20200914,000000,50.1996,51.6504,49.9634,51.363,843576.87239252,0
+RHI.US,D,20200915,000000,51.4299,51.8806,51.0845,51.8128,807158.45297576,0
+RHI.US,D,20200916,000000,51.8512,52.6109,51.363,51.9101,749643.11814269,0
+RHI.US,D,20200917,000000,51.4476,52.1306,50.7577,51.7369,569889.02627833,0
+RHI.US,D,20200918,000000,51.6985,52.3423,51.2655,51.5254,1243601.3351861,0
+RHI.US,D,20200921,000000,50.6987,50.6987,49.4468,49.8936,1048924.0435568,0
+RHI.US,D,20200922,000000,50.0767,51.0165,49.9881,50.5087,855225.23911855,0
+RHI.US,D,20200923,000000,50.5943,51.0845,49.5009,49.5186,847192.09297968,0
+RHI.US,D,20200924,000000,49.3553,50.3169,48.7412,49.6919,475081.4413076,0
+RHI.US,D,20200925,000000,49.2214,50.6987,49.183,50.3925,604901.1878838,0
+RHI.US,D,20200928,000000,51.1415,51.5057,50.8827,51.113,540907.31272928,0
+RHI.US,D,20200929,000000,51.1799,51.363,50.2528,50.4693,503213.71010934,0
+RHI.US,D,20200930,000000,50.5658,51.8128,50.1151,50.8256,1100318.4990147,0
+RHI.US,D,20201001,000000,51.0165,51.5342,49.8503,50.4399,887142.41424047,0
+RHI.US,D,20201002,000000,49.7971,52.6207,49.491,52.3894,777866.83434547,0
+RHI.US,D,20201005,000000,53.1079,53.6561,52.7536,53.3775,686666.34130401,0
+RHI.US,D,20201006,000000,53.4465,54.3007,52.7634,52.8706,781790.94393163,0
+RHI.US,D,20201007,000000,53.5232,54.8656,53.475,54.7889,734662.00169046,0
+RHI.US,D,20201008,000000,55.0201,55.471,54.8853,55.4316,782620.06703426,0
+RHI.US,D,20201009,000000,55.9413,56.459,55.5683,55.8173,1042811.2928395,0
+RHI.US,D,20201012,000000,56.3842,56.6234,56.1145,56.4236,709250.8011103,0
+RHI.US,D,20201013,000000,56.0279,56.5368,55.3755,55.6254,868631.4281087,0
+RHI.US,D,20201014,000000,55.4905,56.4236,54.7327,54.7889,653443.50051192,0
+RHI.US,D,20201015,000000,54.1176,54.5822,53.8008,54.5212,677859.95658538,0
+RHI.US,D,20201016,000000,54.6255,54.8951,54.1078,54.3952,530350.21832215,0
+RHI.US,D,20201019,000000,54.6649,54.7987,52.9652,53.2161,847396.32550864,0
+RHI.US,D,20201020,000000,53.7732,55.0201,53.7732,54.0507,1138690.8445667,0
+RHI.US,D,20201021,000000,53.9444,54.847,53.0086,53.1079,872451.89730705,0
+RHI.US,D,20201022,000000,53.4071,54.2515,53.2358,54.0694,1939380.9180433,0
+RHI.US,D,20201023,000000,53.6659,53.6659,49.491,49.6053,2784778.6097984,0
+RHI.US,D,20201026,000000,48.9921,49.2509,47.8377,48.9035,1636082.4034776,0
+RHI.US,D,20201027,000000,48.5305,48.9971,47.9163,48.3376,1138425.6471037,0
+RHI.US,D,20201028,000000,47.1881,47.696,46.5434,46.8692,1337176.4124075,0
+RHI.US,D,20201029,000000,46.5237,48.0168,46.3614,47.4755,1158580.6542895,0
+RHI.US,D,20201030,000000,47.9066,48.7313,47.0897,48.6653,1125694.1367167,0
+RHI.US,D,20201102,000000,49.3257,50.0372,48.9035,49.5482,890740.36142965,0
+RHI.US,D,20201103,000000,50.1899,51.1032,49.7588,50.489,802804.54060476,0
+RHI.US,D,20201104,000000,50.6042,50.6042,48.8287,49.1141,1012419.2571502,0
+RHI.US,D,20201105,000000,49.8267,50.6711,49.616,50.1348,937652.87815507,0
+RHI.US,D,20201106,000000,50.1899,50.4399,49.4516,49.6722,691370.80204559,0
+RHI.US,D,20201109,000000,53.0991,60.6269,53.0991,59.6271,3416304.2004494,0
+RHI.US,D,20201110,000000,60.126,62.8148,59.8475,61.4705,1878117.2558505,0
+RHI.US,D,20201111,000000,61.4606,62.2685,60.0798,60.4538,1301058.753332,0
+RHI.US,D,20201112,000000,59.4451,59.5237,58.2729,59.0327,1327469.7788299,0
+RHI.US,D,20201113,000000,59.4844,60.7224,59.4844,60.6643,795202.21333295,0
+RHI.US,D,20201116,000000,62.3169,63.6691,61.558,63.5351,1278598.2555581,0
+RHI.US,D,20201117,000000,62.7951,63.4309,62.2194,62.9122,1206960.3937602,0
+RHI.US,D,20201118,000000,62.9516,64.111,62.682,62.7577,898485.95629641,0
+RHI.US,D,20201119,000000,59.7146,61.9232,58.1203,59.8308,2248748.4917905,0
+RHI.US,D,20201120,000000,59.5139,59.5533,58.1488,58.5524,1138504.9015179,0
+RHI.US,D,20201123,000000,61.1368,63.3827,60.7559,62.7951,1733100.9833886,0
+RHI.US,D,20201124,000000,63.115,64.8796,62.7754,64.1956,1083236.1245034,0
+RHI.US,D,20201125,000000,63.984,64.1956,62.2705,63.5294,1024746.3668083,0
+RHI.US,D,20201127,000000,63.5391,63.8955,62.9978,63.2213,495727.21621216,0
+RHI.US,D,20201130,000000,62.9713,63.2213,61.6003,61.9369,1939539.4268718,0
+RHI.US,D,20201201,000000,63.0658,63.4723,62.0048,62.5166,1135176.2161207,0
+RHI.US,D,20201202,000000,62.0343,63.3069,61.812,62.5264,1320022.9121399,0
+RHI.US,D,20201203,000000,62.805,63.5775,62.2952,62.43,984761.49875158,0
+RHI.US,D,20201204,000000,62.4005,63.8482,62.0826,63.6641,1095267.5542314,0
+RHI.US,D,20201207,000000,63.492,63.616,61.7057,62.2755,2853520.6372306,0
+RHI.US,D,20201208,000000,61.6486,62.9329,61.561,62.7104,2066390.1811615,0
+RHI.US,D,20201209,000000,62.7381,63.1208,61.812,62.3523,956049.04699444,0
+RHI.US,D,20201210,000000,62.1013,62.3049,61.0403,61.8896,1162789.266901,0
+RHI.US,D,20201211,000000,61.2322,62.6327,61.2322,61.9557,1072612.9847511,0
+RHI.US,D,20201214,000000,62.7194,62.7194,60.7993,60.876,1291835.7748975,0
+RHI.US,D,20201215,000000,61.3592,61.6387,60.2205,61.1279,738316.84948472,0
+RHI.US,D,20201216,000000,61.4084,61.4084,60.1123,60.4124,828387.45908241,0
+RHI.US,D,20201217,000000,60.75,60.9626,59.7569,60.1714,1028244.7379386,0
+RHI.US,D,20201218,000000,60.1614,60.9714,59.9538,60.8474,1627844.0087275,0
+RHI.US,D,20201221,000000,59.816,59.9106,58.3565,59.8613,732480.47313491,0
+RHI.US,D,20201222,000000,59.7569,60.2579,59.4666,59.8712,630208.74807614,0
+RHI.US,D,20201223,000000,60.3258,60.8474,60.0847,60.0946,439607.97836807,0
+RHI.US,D,20201224,000000,60.2776,60.2776,59.506,60.0364,184758.29686486,0
+RHI.US,D,20201228,000000,60.75,61.184,60.191,60.4999,454614.49687614,0
+RHI.US,D,20201229,000000,60.9133,60.9133,59.4962,60.0847,505121.91254404,0
+RHI.US,D,20201230,000000,60.2481,60.682,59.5749,59.9302,461458.82680169,0
+RHI.US,D,20201231,000000,59.7963,60.4026,59.4321,60.2964,549219.88148238,0
+RHI.US,D,20210104,000000,60.682,61.3838,58.7718,59.014,905774.31415803,0
+RHI.US,D,20210105,000000,58.9943,60.3357,58.9372,59.9106,1249759.809604,0
+RHI.US,D,20210106,000000,60.7796,62.4103,60.567,61.8798,981374.89666698,0
+RHI.US,D,20210107,000000,62.2853,63.1248,61.5511,62.7951,1069066.8577558,0
+RHI.US,D,20210108,000000,62.7951,63.1544,61.8514,62.121,805821.28875633,0
+RHI.US,D,20210111,000000,61.31,61.9654,60.7018,60.876,1043140.5034832,0
+RHI.US,D,20210112,000000,60.9813,62.7194,60.8287,62.1495,1977495.1787079,0
+RHI.US,D,20210113,000000,62.362,62.487,60.9233,61.4084,1092348.3499743,0
+RHI.US,D,20210114,000000,61.8414,63.549,61.6486,63.0658,857102.95908624,0
+RHI.US,D,20210115,000000,62.3808,62.7291,61.0551,61.561,634804.48801871,0
+RHI.US,D,20210119,000000,62.121,62.7853,61.5019,61.9557,765782.56834123,0
+RHI.US,D,20210120,000000,62.1013,64.6778,62.0442,64.359,1324355.486784,0
+RHI.US,D,20210121,000000,64.3687,66.4729,64.2537,65.7005,1577608.9030981,0
+RHI.US,D,20210122,000000,65.0754,66.5891,64.8038,65.9218,1429150.1440288,0
+RHI.US,D,20210125,000000,65.3156,66.6757,64.6681,66.163,1773657.9057428,0
+RHI.US,D,20210126,000000,66.7042,67.6993,64.9534,65.2477,1622285.0228275,0
+RHI.US,D,20210127,000000,64.2054,65.1109,61.5019,63.1926,2956999.4679829,0
+RHI.US,D,20210128,000000,63.9249,64.978,62.0914,62.5353,1628029.9517763,0
+RHI.US,D,20210129,000000,70.0927,70.7875,62.5737,65.1404,3415759.5803721,0
+RHI.US,D,20210201,000000,65.6246,66.5222,63.9742,66.3007,1225164.5230575,0
+RHI.US,D,20210202,000000,66.4435,66.5891,64.1956,65.1404,1915424.7472218,0
+RHI.US,D,20210203,000000,65.8471,68.0948,65.3825,67.843,1309867.170215,0
+RHI.US,D,20210204,000000,67.6412,68.8655,67.5103,67.9118,1028620.688365,0
+RHI.US,D,20210205,000000,68.2966,69.1115,67.6313,68.3458,722012.79396435,0
+RHI.US,D,20210208,000000,68.6539,69.6972,68.2769,69.58,617077.91737129,0
+RHI.US,D,20210209,000000,69.3871,69.8703,68.5476,69.6675,638900.31550237,0
+RHI.US,D,20210210,000000,70.266,70.8072,69.0771,70.4588,1063578.9976121,0
+RHI.US,D,20210211,000000,70.4982,71.3427,69.6872,70.5081,853426.77356506,0
+RHI.US,D,20210212,000000,70.6035,71.5109,70.4982,71.2009,819495.72345616,0
+RHI.US,D,20210216,000000,71.3663,72.2146,70.5839,72.1477,1273840.9585404,0
+RHI.US,D,20210217,000000,71.819,74.426,71.4332,73.8267,1202467.2781233,0
+RHI.US,D,20210218,000000,73.2589,74.7154,72.7943,74.2036,896294.26691852,0
+RHI.US,D,20210219,000000,74.4841,76.1337,74.4792,75.6897,949296.16446992,0
+RHI.US,D,20210222,000000,75.4673,78.7013,75.0825,78.2181,1068453.1440867,0
+RHI.US,D,20210223,000000,77.8609,80.582,77.0115,79.897,1432688.1423661,0
+RHI.US,D,20210224,000000,79.7327,80.3912,78.5782,79.6451,1552878.4776145,0
+RHI.US,D,20210225,000000,80.0811,80.2179,76.7113,76.9682,1772536.1509569,0
+RHI.US,D,20210226,000000,76.9485,77.3767,74.9329,75.4171,2060494.872042,0
+RHI.US,D,20210301,000000,75.7478,76.9485,75.5057,76.6296,1209115.5041777,0
+RHI.US,D,20210302,000000,76.6296,77.4151,75.1652,75.2439,1267116.5263184,0
+RHI.US,D,20210303,000000,75.5628,76.1691,74.5648,74.5648,1298201.530091,0
+RHI.US,D,20210304,000000,74.6328,75.0215,72.4311,73.4892,1380094.7098727,0
+RHI.US,D,20210305,000000,74.4202,74.8935,73.062,74.5747,1328280.6124524,0
+RHI.US,D,20210308,000000,75.3689,75.8443,74.0501,74.8551,1178110.7709015,0
+RHI.US,D,20210309,000000,75.2636,75.8246,74.3119,74.4585,1282045.8225767,0
+RHI.US,D,20210310,000000,74.3906,74.8551,73.6536,74.1781,1070346.1052879,0
+RHI.US,D,20210311,000000,74.6131,75.7675,73.7795,74.9821,607524.71221096,0
+RHI.US,D,20210312,000000,75.3689,76.106,74.1191,76.0382,667203.28611937,0
+RHI.US,D,20210315,000000,75.5156,75.6218,74.2066,75.1946,1126808.778927,0
+RHI.US,D,20210316,000000,75.2046,75.5628,72.9271,73.3719,917139.19394088,0
+RHI.US,D,20210317,000000,73.6633,74.303,72.8396,73.3622,1096377.1160306,0
+RHI.US,D,20210318,000000,73.4989,76.7556,73.0955,75.1258,1178956.1513199,0
+RHI.US,D,20210319,000000,74.5353,75.116,72.938,74.3709,5116548.1326499,0
+RHI.US,D,20210322,000000,74.5254,74.8079,72.1507,73.1978,935663.38914169,0
+RHI.US,D,20210323,000000,72.5286,72.8297,70.9382,71.1999,839768.59618098,0
+RHI.US,D,20210324,000000,71.9568,73.3622,71.385,71.4431,863787.76410111,0
+RHI.US,D,20210325,000000,71.1233,73.3041,70.9676,72.8878,891851.95539321,0
+RHI.US,D,20210326,000000,73.8868,74.8748,73.0905,74.7882,859004.04894531,0
+RHI.US,D,20210329,000000,74.4782,76.0008,73.5463,74.0501,810703.56388879,0
+RHI.US,D,20210330,000000,74.2833,75.4663,74.0599,75.1946,688713.74700473,0
+RHI.US,D,20210331,000000,75.1357,76.4259,75.0402,75.6897,1008611.997021,0
+RHI.US,D,20210401,000000,75.8639,76.232,74.8364,75.2922,1984460.4224194,0
+RHI.US,D,20210405,000000,75.8639,76.6965,75.2636,75.8059,839696.45434239,0
+RHI.US,D,20210406,000000,75.5824,78.1708,75.2537,76.9298,1319881.6767093,0
+RHI.US,D,20210407,000000,76.9583,77.3185,76.4259,77.1532,842316.93042287,0
+RHI.US,D,20210408,000000,77.2891,78.0843,76.6867,77.7939,694701.51960734,0
+RHI.US,D,20210409,000000,78.2102,79.0871,78.0261,78.8696,1011056.6908749,0
+RHI.US,D,20210412,000000,78.5488,79.4709,78.5291,79.3548,662092.39248435,0
+RHI.US,D,20210413,000000,79.1894,80.1786,78.7239,80.0516,1100639.5810005,0
+RHI.US,D,20210414,000000,80.0329,81.3133,80.0329,80.3616,1026220.7021293,0
+RHI.US,D,20210415,000000,80.5949,80.9925,78.9661,79.7229,640313.68588931,0
+RHI.US,D,20210416,000000,80.3912,80.9728,79.781,80.7602,681214.0440385,0
+RHI.US,D,20210419,000000,80.3036,80.4944,78.7723,78.9956,1187051.278475,0
+RHI.US,D,20210420,000000,79.7032,81.2641,78.4719,78.7723,801902.25958133,0
+RHI.US,D,20210421,000000,78.7239,80.333,78.4719,79.9847,831867.5407325,0
+RHI.US,D,20210422,000000,84.2018,84.8504,82.5533,82.6026,1363778.4613655,0
+RHI.US,D,20210423,000000,82.6026,84.6575,81.7394,84.3465,1366632.6363596,0
+RHI.US,D,20210426,000000,84.5129,85.8307,84.5129,85.0257,807483.5992905,0
+RHI.US,D,20210427,000000,85.1909,86.2676,85.0354,86.2282,672935.00599912,0
+RHI.US,D,20210428,000000,86.1889,87.2075,84.996,85.006,975533.439906,0
+RHI.US,D,20210429,000000,85.7529,86.2961,85.0354,86.0925,799257.39752725,0
+RHI.US,D,20210430,000000,85.9665,85.9665,84.2707,84.939,970143.12365674,0
+RHI.US,D,20210503,000000,85.5492,85.7333,84.3367,84.88,570389.95481949,0
+RHI.US,D,20210504,000000,84.5315,86.4901,84.5315,86.4408,700382.43537541,0
+RHI.US,D,20210505,000000,86.683,86.683,85.248,86.4211,331466.34624577,0
+RHI.US,D,20210506,000000,86.4901,87.0756,85.685,86.9644,510090.55466635,0
+RHI.US,D,20210507,000000,86.2873,87.8187,85.9468,87.5657,569944.91080118,0
+RHI.US,D,20210510,000000,88.1287,88.4968,87.0904,88.0312,851832.54054055,0
+RHI.US,D,20210511,000000,87.2075,87.7301,85.8798,86.9447,978415.0491205,0
+RHI.US,D,20210512,000000,87.2646,87.431,84.7166,84.7835,802995.56406468,0
+RHI.US,D,20210513,000000,84.7737,86.1791,84.7166,85.9074,677475.87750108,0
+RHI.US,D,20210514,000000,86.0432,87.4555,86.0058,87.3719,552799.53919137,0
+RHI.US,D,20210517,000000,86.6161,87.4113,85.7529,86.9939,614869.97067767,0
+RHI.US,D,20210518,000000,87.236,87.236,85.5984,85.6653,948833.84705363,0
+RHI.US,D,20210519,000000,84.5404,85.4046,82.7856,85.3652,711109.21551555,0
+RHI.US,D,20210520,000000,85.5787,86.1122,84.7166,85.0454,949294.13230545,0
+RHI.US,D,20210521,000000,85.4616,86.3829,84.9194,85.3268,632172.83503368,0
+RHI.US,D,20210524,000000,85.6968,86.0462,84.7225,85.7067,544024.65302198,0
+RHI.US,D,20210525,000000,85.9005,86.1928,84.6546,84.9271,1077811.2614582,0
+RHI.US,D,20210526,000000,85.1801,85.7214,84.8484,85.3749,1238822.7004415,0
+RHI.US,D,20210527,000000,85.6968,86.6653,85.5699,86.6022,1260294.550202,0
+RHI.US,D,20210528,000000,87.3227,87.488,86.1052,86.4557,658894.78169519,0
+RHI.US,D,20210601,000000,87.42,88.4427,87.0648,87.8965,845752.30445467,0
+RHI.US,D,20210602,000000,88.1218,88.1887,87.0549,87.8491,663301.53034233,0
+RHI.US,D,20210603,000000,87.4594,87.7902,86.553,87.7026,554141.78382196,0
+RHI.US,D,20210604,000000,88.2281,88.4811,87.1632,88.0037,421076.67059163,0
+RHI.US,D,20210607,000000,88.0037,88.0037,87.2154,87.4684,519640.71157999,0
+RHI.US,D,20210608,000000,87.4684,89.1631,86.991,88.9092,757909.96319529,0
+RHI.US,D,20210609,000000,88.7349,89.3382,88.0431,88.9092,1482073.8032482,0
+RHI.US,D,20210610,000000,89.3964,89.5036,88.2911,88.8314,856478.06851258,0
+RHI.US,D,20210611,000000,89.1631,89.8933,88.045,88.2567,1004579.1666358,0
+RHI.US,D,20210614,000000,88.1887,88.7919,87.8965,88.296,507905.97786412,0
+RHI.US,D,20210615,000000,88.3934,89.1719,88.1218,89.0272,558297.5601574,0
+RHI.US,D,20210616,000000,89.2801,89.2801,88.0529,88.8116,643721.62570082,0
+RHI.US,D,20210617,000000,88.5981,88.9189,85.1703,85.5305,1042296.1391471,0
+RHI.US,D,20210618,000000,84.5178,84.9764,83.0179,83.759,1612935.0341138,0
+RHI.US,D,20210621,000000,84.8199,86.0954,84.5669,85.6279,611234.42844584,0
+RHI.US,D,20210622,000000,85.3652,85.8818,84.6349,85.5699,806513.24075741,0
+RHI.US,D,20210623,000000,85.6968,86.2027,85.1703,85.4429,632114.91834637,0
+RHI.US,D,20210624,000000,86.1249,87.0599,85.5403,86.991,736093.66155761,0
+RHI.US,D,20210625,000000,87.235,88.1021,87.0205,87.3325,2864706.6865403,0
+RHI.US,D,20210628,000000,87.2636,87.5657,86.3779,86.6022,1258595.6607073,0
+RHI.US,D,20210629,000000,86.8651,87.5372,86.0758,86.0954,660621.10541009,0
+RHI.US,D,20210630,000000,85.687,86.7774,85.4046,86.6318,541516.96206944,0
+RHI.US,D,20210701,000000,87.235,87.3128,86.6603,87.0106,461356.2024961,0
+RHI.US,D,20210702,000000,86.8355,87.0786,85.8424,86.3385,669274.06171144,0
+RHI.US,D,20210706,000000,86.1052,86.3385,82.8732,83.9332,1421357.8093793,0
+RHI.US,D,20210707,000000,83.7393,85.2874,83.5739,85.1801,1332072.6313481,0
+RHI.US,D,20210708,000000,83.9144,85.1604,82.9412,84.2452,1012710.8727513,0
+RHI.US,D,20210709,000000,85.5206,86.3297,85.0344,86.1249,959674.42840394,0
+RHI.US,D,20210712,000000,85.433,86.2519,85.0541,85.7164,823950.22796827,0
+RHI.US,D,20210713,000000,85.7549,86.0806,84.4508,84.625,754224.632934,0
+RHI.US,D,20210714,000000,84.995,85.4822,84.4016,85.1122,869952.33501238,0
+RHI.US,D,20210715,000000,84.3525,85.0591,83.6123,84.2068,692017.03034617,0
+RHI.US,D,20210716,000000,84.7815,85.1457,83.6035,83.7196,448008.94627549,0
+RHI.US,D,20210719,000000,82.1125,82.9609,81.2661,82.1519,759626.12608784,0
+RHI.US,D,20210720,000000,82.5218,84.7815,82.2099,84.1969,871741.65582576,0
+RHI.US,D,20210721,000000,84.8583,85.813,84.5266,85.1998,658801.30212971,0
+RHI.US,D,20210722,000000,84.8977,85.2195,83.4175,84.2255,975095.50846332,0
+RHI.US,D,20210723,000000,90.9937,95.5011,90.039,90.4288,1852661.3476521,0
+RHI.US,D,20210726,000000,90.4681,92.3567,90.4681,91.1304,901387.88715557,0
+RHI.US,D,20210727,000000,90.6226,92.522,90.3894,92.5123,972567.49586612,0
+RHI.US,D,20210728,000000,92.7848,93.8565,92.0359,93.1549,991601.76434819,0
+RHI.US,D,20210729,000000,94.0022,95.754,93.1943,94.7915,796480.44478283,0
+RHI.US,D,20210730,000000,94.3723,96.0474,94.2167,95.6281,1085347.5433848,0
+RHI.US,D,20210802,000000,95.9883,97.0207,95.1026,95.1124,806975.55817371,0
+RHI.US,D,20210803,000000,95.2875,96.8258,94.3723,96.3781,861512.75598008,0
+RHI.US,D,20210804,000000,95.8426,96.256,94.9637,94.9854,664010.75574138,0
+RHI.US,D,20210805,000000,95.5503,97.0492,95.443,96.4262,577173.31981103,0
+RHI.US,D,20210806,000000,97.128,97.688,96.6024,97.1674,712479.91044868,0
+RHI.US,D,20210809,000000,97.1181,97.2106,96.1831,96.8947,909810.1927899,0
+RHI.US,D,20210810,000000,96.758,98.0137,96.3878,97.7559,661136.25910252,0
+RHI.US,D,20210811,000000,97.746,98.9289,97.001,98.8208,744942.72173004,0
+RHI.US,D,20210812,000000,99.1751,99.9424,98.7223,99.8738,429514.21745946,0
+RHI.US,D,20210813,000000,99.8738,101.419,99.8738,100.858,939623.06160602,0
+RHI.US,D,20210816,000000,100.68,101.704,100.061,101.065,489067.81325313,0
+RHI.US,D,20210817,000000,100.563,101.222,99.2147,100.533,535844.17495926,0
+RHI.US,D,20210818,000000,100.179,100.966,99.0277,99.1257,505763.06043345,0
+RHI.US,D,20210819,000000,98.0825,99.1355,97.8346,98.9486,435592.42138087,0
+RHI.US,D,20210820,000000,98.6731,99.5098,98.6337,99.3818,532743.09198229,0
+RHI.US,D,20210823,000000,99.8251,100.277,99.1652,99.5098,478660.08293434,0
+RHI.US,D,20210824,000000,99.7654,100.651,99.7654,100.455,306949.29803118,0
+RHI.US,D,20210825,000000,100.789,101.753,100.209,101.055,413457.06992184,0
+RHI.US,D,20210826,000000,100.897,101.291,100.286,100.455,293429.30783087,0
+RHI.US,D,20210827,000000,100.868,102.068,100.868,101.723,294992.04230614,0
+RHI.US,D,20210830,000000,101.94,102.354,101.222,101.576,298275.00400291,0
+RHI.US,D,20210831,000000,101.379,102.059,100.858,101.065,636186.35985641,0
+RHI.US,D,20210901,000000,101.065,101.262,99.4899,100.72,672342.63005693,0
+RHI.US,D,20210902,000000,101.262,101.94,100.641,101.891,427999.23884916,0
+RHI.US,D,20210903,000000,101.773,102.049,100.76,101.301,647326.68546563,0
+RHI.US,D,20210907,000000,100.7,101.075,99.5884,99.7057,662280.36769756,0
+RHI.US,D,20210908,000000,99.7057,100.258,99.2927,100.129,400804.81394903,0
+RHI.US,D,20210909,000000,100.219,101.656,99.8738,100.995,492973.6333591,0
+RHI.US,D,20210910,000000,101.872,101.872,99.8151,100.326,668375.84501693,0
+RHI.US,D,20210913,000000,101.163,101.163,99.7555,100.425,523105.55199657,0
+RHI.US,D,20210914,000000,100.848,101.094,99.2345,99.48,662570.96721637,0
+RHI.US,D,20210915,000000,99.6868,101.646,99.1553,101.439,658591.98918958,0
+RHI.US,D,20210916,000000,101.91,102.068,100.376,100.622,449728.15741474,0
+RHI.US,D,20210917,000000,99.9921,100.553,98.4467,98.7617,1191511.8794806,0
+RHI.US,D,20210920,000000,97.0108,98.5255,95.9756,98.4173,611167.36701843,0
+RHI.US,D,20210921,000000,99.3917,99.3917,97.3829,98.0334,621633.01402453,0
+RHI.US,D,20210922,000000,98.6928,99.4313,97.2264,98.6534,866663.27682221,0
+RHI.US,D,20210923,000000,99.2443,101.507,99.2443,100.277,505792.52681822,0
+RHI.US,D,20210924,000000,99.9126,101.459,99.8052,100.828,386632.49895475,0
+RHI.US,D,20210927,000000,101.035,101.793,100.523,100.937,353400.51342254,0
+RHI.US,D,20210928,000000,100.622,101.35,99.9722,100.012,674806.6294734,0
+RHI.US,D,20210929,000000,100.416,100.868,99.7256,100.219,515201.44830138,0
+RHI.US,D,20210930,000000,100.533,100.69,97.8445,98.0628,1251784.8614957,0
+RHI.US,D,20211001,000000,98.496,101.419,97.746,101.055,589997.29368132,0
+RHI.US,D,20211004,000000,100.72,101.616,99.3323,100.268,1057204.0976784,0
+RHI.US,D,20211005,000000,100.947,102.551,100.129,101.666,919312.59383855,0
+RHI.US,D,20211006,000000,100.464,101.576,98.8992,101.369,610577.02324071,0
+RHI.US,D,20211007,000000,102.245,104.941,102.245,104.707,709534.28805348,0
+RHI.US,D,20211008,000000,104.549,107.058,104.549,106.625,722580.78393293,0
+RHI.US,D,20211011,000000,106.655,108.583,105.425,105.582,759683.02669291,0
+RHI.US,D,20211012,000000,105.71,106.074,103.367,103.584,825114.65820798,0
+RHI.US,D,20211013,000000,103.841,104.008,102.452,103.427,537132.56723145,0
+RHI.US,D,20211014,000000,104.46,106.005,104.382,105.956,440857.7595154,0
+RHI.US,D,20211015,000000,106.752,107.728,106.369,106.488,513789.09399667,0
+RHI.US,D,20211018,000000,106.182,108.131,105.67,107.865,602951.32607751,0
+RHI.US,D,20211019,000000,107.334,107.993,106.478,106.744,676362.25137305,0
+RHI.US,D,20211020,000000,106.291,106.802,104.764,106.772,620147.501799,0
+RHI.US,D,20211021,000000,106.734,108.151,106.144,108.151,645438.8046756,0
+RHI.US,D,20211022,000000,108.83,111.123,108.229,110.08,807232.6269788,0
+RHI.US,D,20211025,000000,110.601,112.373,109.372,109.982,716316.63696277,0
+RHI.US,D,20211026,000000,110.188,110.837,108.997,109.263,611072.8713707,0
+RHI.US,D,20211027,000000,108.987,109.43,107.285,107.442,777155.57678194,0
+RHI.US,D,20211028,000000,107.945,110.207,107.658,109.833,596990.98769521,0
+RHI.US,D,20211029,000000,109.489,111.004,109.322,110.513,641001.57356145,0
+RHI.US,D,20211101,000000,110.976,111.89,110.64,111.644,510138.31053134,0
+RHI.US,D,20211102,000000,111.851,112.393,110.897,112.137,616907.21555605,0
+RHI.US,D,20211103,000000,111.586,113.928,111.349,113.898,887830.30191262,0
+RHI.US,D,20211104,000000,114.449,117.283,114.39,116.862,1052983.29208,0
+RHI.US,D,20211105,000000,117.383,118.091,115.098,116.073,682352.05614014,0
+RHI.US,D,20211108,000000,116.742,117.039,114.715,115.64,611356.35831387,0
+RHI.US,D,20211109,000000,115.375,116.862,114.577,114.774,615489.78084017,0
+RHI.US,D,20211110,000000,114.351,115.238,113.22,113.594,627566.93426877,0
+RHI.US,D,20211111,000000,113.574,114.961,113.21,114.921,546029.38326887,0
+RHI.US,D,20211112,000000,114.971,115.238,114.085,114.223,405822.22801855,0
+RHI.US,D,20211115,000000,114.587,114.587,113.17,113.898,378389.02379352,0
+RHI.US,D,20211116,000000,113.661,116.458,113.661,115.06,740697.53015806,0
+RHI.US,D,20211117,000000,114.43,114.834,112.953,113.761,642553.13113217,0
+RHI.US,D,20211118,000000,114.332,115.011,113.347,114.43,521889.30156296,0
+RHI.US,D,20211119,000000,114.292,116.211,114.292,115.069,831456.02742788,0
+RHI.US,D,20211122,000000,115.443,116.191,114.696,115.315,534764.07954493,0
+RHI.US,D,20211123,000000,114.844,115.265,113.397,115.256,645110.61011414,0
+RHI.US,D,20211124,000000,114.991,115.974,114.479,115.611,1008524.6139489,0
+RHI.US,D,20211126,000000,113.504,114.597,111.556,112.334,489529.11458718,0
+RHI.US,D,20211129,000000,113.868,114.016,111.418,112.521,620592.54581732,0
+RHI.US,D,20211130,000000,111.408,111.803,107.993,109.007,2129013.3613828,0
+RHI.US,D,20211201,000000,111.084,111.162,105.917,105.917,1013450.5806173,0
+RHI.US,D,20211202,000000,106.211,109.637,105.897,109.194,2250884.2966455,0
+RHI.US,D,20211203,000000,109.646,109.982,104.5,105.552,1116664.2139066,0
+RHI.US,D,20211206,000000,106.734,107.108,105.011,105.474,1150402.2083912,0
+RHI.US,D,20211207,000000,106.772,107.668,106.211,107.127,793674.02565362,0
+RHI.US,D,20211208,000000,107.668,108.161,106.615,107.758,657104.44479959,0
+RHI.US,D,20211209,000000,107.403,108.131,105.887,105.927,766526.34053623,0
+RHI.US,D,20211210,000000,106.575,107.708,105.464,107.413,1181016.7660897,0
+RHI.US,D,20211213,000000,107.413,107.698,104.844,105.454,815199.72777248,0
+RHI.US,D,20211214,000000,105.277,106.537,103.614,104.41,998735.67771031,0
+RHI.US,D,20211215,000000,104.864,106.537,104.303,106.438,931430.39055649,0
+RHI.US,D,20211216,000000,106.95,108.072,104.981,105.542,665208.7166948,0
+RHI.US,D,20211217,000000,104.717,105.297,103.377,104.43,1424464.9888496,0
+RHI.US,D,20211220,000000,103.3,104.165,101.92,103.958,833373.3746027,0
+RHI.US,D,20211221,000000,104.755,106.084,103.998,105.622,646683.50541176,0
+RHI.US,D,20211222,000000,105.513,106.124,104.971,106.084,411144.46675816,0
+RHI.US,D,20211223,000000,106.172,107.462,106.172,107.078,323678.0759252,0
+RHI.US,D,20211227,000000,107.245,109.44,107.166,109.302,240081.94232004,0
+RHI.US,D,20211228,000000,109.263,110.07,109.017,109.39,233331.09195998,0
+RHI.US,D,20211229,000000,109.263,110.276,109.263,110.02,273698.00693653,0
+RHI.US,D,20211230,000000,110.02,110.543,109.135,109.194,357906.83812857,0
+RHI.US,D,20211231,000000,108.938,109.794,108.583,109.342,351216.95270253,0
+RHI.US,D,20220103,000000,109.45,110.365,106.901,107.314,445256.37950466,0
+RHI.US,D,20220104,000000,108.082,109.972,108.082,109.962,834435.18053681,0
+RHI.US,D,20220105,000000,109.656,111.261,108.928,109.814,1082748.4050313,0
+RHI.US,D,20220106,000000,110.247,111.566,109.499,110.837,786113.35775338,0
+RHI.US,D,20220107,000000,109.656,109.716,105.818,107.855,1527117.744746,0
+RHI.US,D,20220110,000000,106.852,108.358,105.1,108.199,1196926.5817034,0
+RHI.US,D,20220111,000000,108.573,108.839,106.291,108.003,1002707.5431615,0
+RHI.US,D,20220112,000000,108.633,110.07,107.629,108.909,819830.01451102,0
+RHI.US,D,20220113,000000,109.184,111.202,109.184,110.159,669897.93620287,0
+RHI.US,D,20220114,000000,109.233,112.274,109.046,112.147,1197119.6373278,0
+RHI.US,D,20220118,000000,111.625,112.038,108.722,109.873,881266.41068354,0
+RHI.US,D,20220119,000000,110.07,110.336,108.525,108.583,1411165.488494,0
+RHI.US,D,20220120,000000,108.643,108.909,105.268,106.752,2006088.7488438,0
+RHI.US,D,20220121,000000,106.144,107.698,105.503,106.872,1209258.7717727,0
+RHI.US,D,20220124,000000,105.612,107.993,103.821,107.738,1901689.3475879,0
+RHI.US,D,20220125,000000,106.291,109.145,105.464,107.855,1419183.3933993,0
+RHI.US,D,20220126,000000,108.682,111.389,107.688,108.958,1163494.4279712,0
+RHI.US,D,20220127,000000,110.188,111.507,107.964,108.839,1661123.7501246,0
+RHI.US,D,20220128,000000,109.863,109.873,105.483,108.141,1731571.779627,0
+RHI.US,D,20220131,000000,107.855,111.143,107.511,111.054,1426500.2015635,0
+RHI.US,D,20220201,000000,111.98,113.614,109.362,112.353,1051914.3735703,0
+RHI.US,D,20220202,000000,112.304,114.834,111.92,114.715,1041823.6609084,0
+RHI.US,D,20220203,000000,114.351,114.656,113.427,113.8,998696.0505032,0
+RHI.US,D,20220204,000000,113.987,117.225,113.337,116.054,1199954.5067595,0
+RHI.US,D,20220207,000000,116.093,117.244,114.774,116.939,1229456.4544121,0
+RHI.US,D,20220208,000000,117.176,120.66,116.054,120.256,1248544.5752526,0
+RHI.US,D,20220209,000000,120.601,123.317,120.601,122.107,842313.88217616,0
+RHI.US,D,20220210,000000,120.453,122.638,119.557,120.227,796329.04853003,0
+RHI.US,D,20220211,000000,120.453,121.31,118.012,118.563,901809.56128251,0
+RHI.US,D,20220214,000000,118.77,119.38,116.418,117.244,1097016.2317555,0
+RHI.US,D,20220215,000000,118.346,120.827,118.042,120.679,879442.54307423,0
+RHI.US,D,20220216,000000,120.601,122.608,119.567,122.067,984862.09089271,0
+RHI.US,D,20220217,000000,120.916,121.211,118.239,118.77,831295.48643497,0
+RHI.US,D,20220218,000000,118.543,119.734,117.019,118.032,719006.20663511,0
+RHI.US,D,20220222,000000,118.219,118.366,115.611,116.181,766781.37717687,0
+RHI.US,D,20220223,000000,116.171,116.969,112.973,113.111,1228278.8151034,0
+RHI.US,D,20220224,000000,110.867,115.148,109.853,115.031,1118483.0011048,0
+RHI.US,D,20220225,000000,115.669,119.095,115.522,119.006,554196.65226258,0
+RHI.US,D,20220228,000000,117.048,118.513,115.974,118.386,1727409.9067981,0
+RHI.US,D,20220301,000000,118.101,118.406,110.847,111.773,1218600.6318283,0
+RHI.US,D,20220302,000000,112.895,116.166,112.895,115.62,714351.53392298,0
+RHI.US,D,20220303,000000,116.171,116.679,114.857,116.221,565649.93119973,0
+RHI.US,D,20220304,000000,114.744,115.611,112.993,115.168,729739.08326865,0
+RHI.US,D,20220307,000000,114.322,114.322,108.672,108.8,784572.97708724,0
+RHI.US,D,20220308,000000,109.203,109.213,105.158,105.651,970191.89560395,0
+RHI.US,D,20220309,000000,109.39,112.304,108.948,110.395,619913.80288527,0
+RHI.US,D,20220310,000000,108.476,111.231,108.122,110.562,496980.04560619,0
+RHI.US,D,20220311,000000,110.995,111.576,107.029,107.088,614065.23354866,0
+RHI.US,D,20220314,000000,108.456,110.217,107.738,108.909,816050.18860201,0
+RHI.US,D,20220315,000000,109.676,111.251,108.928,111.143,671780.73658174,0
+RHI.US,D,20220316,000000,112.334,114.282,111.477,114.203,563189.99611219,0
+RHI.US,D,20220317,000000,113.455,116.358,113.455,116.329,479268.71619227,0
+RHI.US,D,20220318,000000,116.438,118.977,114.774,118.446,1308435.5103478,0
+RHI.US,D,20220321,000000,118.336,118.735,115.572,116.3,533138.34797116,0
+RHI.US,D,20220322,000000,116.732,117.461,115.562,116.329,596065.3367804,0
+RHI.US,D,20220323,000000,115.198,116.28,114.504,114.617,529157.33777992,0
+RHI.US,D,20220324,000000,115.542,115.63,114.213,115.265,667050.87378432,0
+RHI.US,D,20220325,000000,115.946,116.073,114.804,115.168,634742.50700246,0
+RHI.US,D,20220328,000000,114.971,115.522,113.544,115.285,660141.51459583,0
+RHI.US,D,20220329,000000,117.57,120.349,117.076,119.863,665562.31331209,0
+RHI.US,D,20220330,000000,119.124,119.873,115.749,116.565,764970.71863659,0
+RHI.US,D,20220331,000000,116.329,116.545,112.162,112.373,1004031.4983118,0
+RHI.US,D,20220401,000000,112.943,113.307,110.995,111.831,671702.49824976,0
+RHI.US,D,20220404,000000,112.324,115.434,111.664,114.272,1139377.7161565,0
+RHI.US,D,20220405,000000,113.781,114.774,110.346,110.789,1253184.0067312,0
+RHI.US,D,20220406,000000,110.05,110.867,108.82,109.42,1169735.20505,0
+RHI.US,D,20220407,000000,108.938,109.883,108.141,109.046,1009909.5340332,0
+RHI.US,D,20220408,000000,109.213,109.952,108.249,108.653,1028928.5612817,0
+RHI.US,D,20220411,000000,108.161,110.538,108.102,109.549,1258320.3024222,0
+RHI.US,D,20220412,000000,110.188,110.847,108.81,109.253,1154980.6749359,0
+RHI.US,D,20220413,000000,109.213,110.453,108.515,109.529,630191.47467816,0
+RHI.US,D,20220414,000000,109.686,110.06,106.704,106.842,561754.27191611,0
+RHI.US,D,20220418,000000,106.172,107.758,105.115,107.452,932765.52261145,0
+RHI.US,D,20220419,000000,107.718,111.718,107.718,111.31,738517.01768474,0
+RHI.US,D,20220420,000000,112.048,113.873,112.048,113.22,601890.53622564,0
+RHI.US,D,20220421,000000,114.351,116.535,113.239,113.347,867029.0664263,0
+RHI.US,D,20220422,000000,113.072,113.072,110.582,110.66,758810.21205425,0
+RHI.US,D,20220425,000000,110.04,110.601,106.888,110.404,718877.16419144,0
+RHI.US,D,20220426,000000,109.863,110.852,107.299,107.629,869118.1314986,0
+RHI.US,D,20220427,000000,110.109,110.169,97.5413,98.4173,2146297.9362586,0
+RHI.US,D,20220428,000000,99.3521,100.558,96.7934,100.199,1233720.9515467,0
+RHI.US,D,20220429,000000,99.2731,100.72,96.4686,96.754,756341.1322266,0
+RHI.US,D,20220502,000000,97.0985,98.0433,94.6281,96.4095,827815.40478489,0
+RHI.US,D,20220503,000000,96.5178,98.6731,96.1537,97.7283,766636.07741746,0
+RHI.US,D,20220504,000000,98.4861,100.416,96.3898,100.229,657223.32642092,0
+RHI.US,D,20220505,000000,99.1455,100.1,96.2815,97.1771,731495.88945055,0
+RHI.US,D,20220506,000000,96.2718,97.0295,94.451,95.5238,694837.67462664,0
+RHI.US,D,20220509,000000,94.451,94.7266,93.1499,93.6735,617401.03152158,0
+RHI.US,D,20220510,000000,94.953,95.9568,92.6794,94.8446,728679.309499,0
+RHI.US,D,20220511,000000,94.3133,96.2718,91.9315,92.1284,657894.95677733,0
+RHI.US,D,20220512,000000,91.9217,93.6243,89.5252,91.4592,1366858.2066155,0
+RHI.US,D,20220513,000000,92.5811,94.2837,91.774,92.0102,731781.40855819,0
+RHI.US,D,20220516,000000,91.0064,91.8774,90.0419,90.5635,827125.48494827,0
+RHI.US,D,20220517,000000,92.1382,93.1913,91.8233,92.7877,730845.59682105,0
+RHI.US,D,20220518,000000,91.4099,91.784,87.6504,88.1819,1012689.5350244,0
+RHI.US,D,20220519,000000,87.5814,88.4673,85.9182,87.5126,1561267.2525352,0
+RHI.US,D,20220520,000000,88.4475,88.5361,85.4458,87.2075,1246563.2148971,0
+RHI.US,D,20220523,000000,88.4377,88.7919,85.6526,87.0205,770507.35072748,0
+RHI.US,D,20220524,000000,86.5655,86.6645,83.6975,85.1118,1696769.2044064,0
+RHI.US,D,20220525,000000,85.003,87.515,84.5975,86.4073,1378021.2010882,0
+RHI.US,D,20220526,000000,84.0535,86.7733,83.0844,85.9524,1497133.5955828,0
+RHI.US,D,20220527,000000,86.7139,89.0579,86.7139,88.3853,1781975.0121048,0
+RHI.US,D,20220531,000000,89.1369,89.7996,86.6199,89.1567,1876891.8167195,0
+RHI.US,D,20220601,000000,89.1073,89.5622,85.8931,86.0117,1190975.3072378,0
+RHI.US,D,20220602,000000,86.6546,89.0331,86.259,88.9391,1145870.3353056,0
+RHI.US,D,20220603,000000,87.9402,90.0172,87.7524,88.9985,1009364.2955641,0
+RHI.US,D,20220606,000000,89.76,90.1952,88.8897,89.7501,917485.96926399,0
+RHI.US,D,20220607,000000,89.1666,91.2533,88.8601,91.0358,644772.17633754,0
+RHI.US,D,20220608,000000,90.1852,90.749,89.5919,90.0962,944952.59985864,0
+RHI.US,D,20220609,000000,90.0764,90.5018,86.5359,86.6546,878376.05155045,0
+RHI.US,D,20220610,000000,85.0426,85.6854,83.6382,83.6679,875652.03804647,0
+RHI.US,D,20220613,000000,81.6899,82.4762,79.2273,79.6822,998929.32178486,0
+RHI.US,D,20220614,000000,79.7812,81.5217,79.5834,80.5328,1177192.4460378,0
+RHI.US,D,20220615,000000,81.6405,82.402,80.2756,81.4327,960750.66481266,0
+RHI.US,D,20220616,000000,79.0988,79.5982,76.9824,77.457,1542102.0634975,0
+RHI.US,D,20220617,000000,77.457,78.3571,75.845,75.9933,2087108.0036075,0
+RHI.US,D,20220621,000000,77.1109,78.7823,76.5571,78.4065,968637.56359923,0
+RHI.US,D,20220622,000000,78.1691,80.1471,77.635,79.2273,865923.8517355,0
+RHI.US,D,20220623,000000,75.9933,76.8241,72.5814,74.2528,2265976.8012417,0
+RHI.US,D,20220624,000000,75.1923,78.001,74.4506,77.0417,2086589.2883413,0
+RHI.US,D,20220627,000000,77.3978,77.692,76.0379,76.7054,1209584.3438106,0
+RHI.US,D,20220628,000000,77.2692,78.2334,74.7918,74.9352,899115.5619365,0
+RHI.US,D,20220629,000000,74.9648,75.2714,73.6791,74.6879,993814.97126404,0
+RHI.US,D,20220630,000000,73.7286,75.0786,72.2946,74.0649,1353403.9654654,0
+RHI.US,D,20220701,000000,73.9956,74.6682,73.0709,74.5692,1818735.0384363,0
+RHI.US,D,20220705,000000,73.1747,76.7747,73.1747,76.3889,2080931.9551731,0
+RHI.US,D,20220706,000000,76.6263,77.6153,75.6373,77.0219,1130699.177691,0
+RHI.US,D,20220707,000000,77.635,79.4944,77.1702,78.9207,823582.3278012,0
+RHI.US,D,20220708,000000,78.7921,79.2966,76.8241,77.6548,803069.31297004,0
+RHI.US,D,20220711,000000,76.9626,77.6252,76.3395,76.7846,504284.26384963,0
+RHI.US,D,20220712,000000,76.3297,77.734,75.6373,76.2109,500464.17364251,0
+RHI.US,D,20220713,000000,75.044,76.5004,74.6484,74.866,726077.00255922,0
+RHI.US,D,20220714,000000,73.5407,75.2615,72.888,75.1033,1110208.4079589,0
+RHI.US,D,20220715,000000,74.8264,75.845,73.6495,75.8153,983366.85265358,0
+RHI.US,D,20220718,000000,76.9824,78.1395,76.7747,77.289,877154.59337939,0
+RHI.US,D,20220719,000000,78.3867,80.7603,78.1395,80.602,904625.26853754,0
+RHI.US,D,20220720,000000,80.2558,83.1042,79.9394,82.669,1198128.1177527,0
+RHI.US,D,20220721,000000,82.125,82.6394,80.0086,81.7888,1331188.189409,0
+RHI.US,D,20220722,000000,75.8549,78.8317,75.2615,76.2011,1590755.1287428,0
+RHI.US,D,20220725,000000,76.6164,77.2296,75.9241,77.19,1115896.0753531,0
+RHI.US,D,20220726,000000,76.9131,77.1354,74.5692,74.589,947796.93912616,0
+RHI.US,D,20220727,000000,74.8758,77.1504,74.8758,76.7944,719673.44742905,0
+RHI.US,D,20220728,000000,76.6065,77.907,76.0557,77.2692,582854.96515864,0
+RHI.US,D,20220729,000000,77.5164,78.5053,77.1504,78.268,622786.94039955,0
+RHI.US,D,20220801,000000,78.1296,78.5351,77.0417,78.3471,633114.73324647,0
+RHI.US,D,20220802,000000,77.7636,77.9664,76.0329,77.1406,932018.08584867,0
+RHI.US,D,20220803,000000,78.1197,79.4746,77.6222,79.2966,789504.85819801,0
+RHI.US,D,20220804,000000,78.9801,79.5339,78.0406,78.1395,695976.34999802,0
+RHI.US,D,20220805,000000,77.2494,78.3273,76.8736,77.9911,929142.40121419,0
+RHI.US,D,20220808,000000,78.2483,78.6672,76.9922,77.6944,778576.44767427,0
+RHI.US,D,20220809,000000,77.8626,77.8626,75.9192,76.9131,869916.84703142,0
+RHI.US,D,20220810,000000,78.6241,80.2164,78.09,79.168,650466.92171779,0
+RHI.US,D,20220811,000000,79.89,81.052,79.89,80.2658,758506.31254419,0
+RHI.US,D,20220812,000000,80.8295,81.4229,80.3548,81.4129,489892.69584589,0
+RHI.US,D,20220815,000000,80.8097,80.963,79.2372,80.4438,591262.60149329,0
+RHI.US,D,20220816,000000,79.88,81.3537,79.5932,81.0371,778056.72126705,0
+RHI.US,D,20220817,000000,79.8702,80.8691,79.2471,80.2164,596887.57815351,0
+RHI.US,D,20220818,000000,80.1174,80.5526,79.6822,80.0878,562632.14775718,0
+RHI.US,D,20220819,000000,79.801,80.6119,78.6587,80.4932,1302477.8555442,0
+RHI.US,D,20220822,000000,79.1482,79.2422,77.1109,77.9812,685924.59860863,0
+RHI.US,D,20220823,000000,77.9911,79.0592,77.3978,77.734,867233.27916225,0
+RHI.US,D,20220824,000000,77.6843,78.5096,76.2225,78.1218,547098.65940122,0
+RHI.US,D,20220825,000000,78.9472,80.399,78.7383,80.3891,641327.25671335,0
+RHI.US,D,20220826,000000,80.5681,80.7471,77.3263,77.3362,750143.22083988,0
+RHI.US,D,20220829,000000,76.4909,77.7936,76.0733,77.0379,726544.59013303,0
+RHI.US,D,20220830,000000,77.3163,77.4158,75.6755,76.0236,798379.27654003,0
+RHI.US,D,20220831,000000,76.312,77.1672,75.8844,76.5407,1492646.8287135,0
+RHI.US,D,20220901,000000,75.7252,76.5904,74.7706,76.5407,700497.30106461,0
+RHI.US,D,20220902,000000,77.6345,78.1715,75.2479,75.6357,599504.97638493,0
+RHI.US,D,20220906,000000,76.2125,76.8788,74.8303,76.6699,981900.94129216,0
+RHI.US,D,20220907,000000,76.5804,77.197,76.1827,76.9185,643300.26193118,0
+RHI.US,D,20220908,000000,76.3915,77.7638,75.8744,77.6345,665900.32271891,0
+RHI.US,D,20220909,000000,78.5892,80.1007,78.5096,80.0211,599001.16618404,0
+RHI.US,D,20220912,000000,80.4388,81.3238,80.1902,80.7968,701047.36928793,0
+RHI.US,D,20220913,000000,78.798,79.1461,77.7936,78.082,844696.62991825,0
+RHI.US,D,20220914,000000,78.0224,78.6936,77.1473,78.2212,1143224.7889299,0
+RHI.US,D,20220915,000000,78.2909,79.5636,77.6843,77.8633,891625.39367998,0
+RHI.US,D,20220916,000000,77.2765,77.2765,75.6855,76.2821,1914268.5910376,0
+RHI.US,D,20220919,000000,75.417,77.9527,75.417,77.8633,600813.27393253,0
+RHI.US,D,20220920,000000,77.0777,77.187,75.5164,76.1827,754445.21692647,0
+RHI.US,D,20220921,000000,76.8887,77.2765,74.4623,74.4723,665017.39785589,0
+RHI.US,D,20220922,000000,74.4027,74.4027,72.7121,72.742,928248.67453022,0
+RHI.US,D,20220923,000000,71.9763,73.269,71.5586,73.2193,1202976.0753892,0
+RHI.US,D,20220926,000000,73.2989,74.2833,73.09,73.1795,1420905.6639605,0
+RHI.US,D,20220927,000000,73.9055,75.1684,72.5928,73.4082,913121.29558434,0
+RHI.US,D,20220928,000000,73.8856,76.6003,73.7662,76.133,1194530.969467,0
+RHI.US,D,20220929,000000,75.4965,75.7153,74.7706,75.5761,836489.85337252,0
+RHI.US,D,20220930,000000,75.954,77.7638,75.2479,76.0733,1141414.6923998,0
+RHI.US,D,20221003,000000,76.3915,77.2964,75.0888,76.5506,1142627.457075,0
+RHI.US,D,20221004,000000,78.0522,79.6731,77.8235,79.5538,891349.85676373,0
+RHI.US,D,20221005,000000,78.4301,79.7029,77.4456,79.2157,938499.8545458,0
+RHI.US,D,20221006,000000,78.7781,79.3449,77.6246,79.1361,1062522.6407437,0
+RHI.US,D,20221007,000000,78.3008,78.3008,76.4313,77.0677,1205442.8347161,0
+RHI.US,D,20221010,000000,77.5749,78.6787,76.8887,78.0224,994327.25397144,0
+RHI.US,D,20221011,000000,77.8434,79.1142,77.0677,79.0466,1300526.1998341,0
+RHI.US,D,20221012,000000,79.8223,80.5482,78.9074,79.8521,972450.22618657,0
+RHI.US,D,20221013,000000,78.2212,83.2232,77.1125,81.6122,1223651.4001999,0
+RHI.US,D,20221014,000000,82.3779,82.3779,80.0609,80.5482,1422034.9630735,0
+RHI.US,D,20221017,000000,82.3779,82.6066,80.8614,81.5426,1573672.7830567,0
+RHI.US,D,20221018,000000,82.7061,83.1834,80.9808,82.1691,1209693.5447343,0
+RHI.US,D,20221019,000000,81.6619,81.8111,79.7825,80.3791,925889.51538597,0
+RHI.US,D,20221020,000000,80.2399,82.5868,79.2157,79.3947,1931246.2908809,0
+RHI.US,D,20221021,000000,65.0352,72.9508,65.0352,72.6028,5708211.8115946,0
+RHI.US,D,20221024,000000,72.8713,74.3032,71.5984,71.8271,1945171.9668527,0
+RHI.US,D,20221025,000000,71.5586,74.343,71.0562,74.3331,1911043.6023864,0
+RHI.US,D,20221026,000000,74.3728,76.3269,73.5176,74.2336,1353363.9231575,0
+RHI.US,D,20221027,000000,74.3331,75.2081,73.8234,74.3529,1101862.0719983,0
+RHI.US,D,20221028,000000,74.5419,77.4356,73.9552,77.3263,910546.93607483,0
+RHI.US,D,20221031,000000,76.7793,77.4953,75.6258,76.0335,1571657.5422532,0
+RHI.US,D,20221101,000000,76.6799,77.6644,76.3418,76.8987,1245340.3790675,0
+RHI.US,D,20221102,000000,76.6401,77.9229,75.2579,75.586,1965577.7884022,0
+RHI.US,D,20221103,000000,74.5319,74.706,71.3498,71.3796,1660346.238574,0
+RHI.US,D,20221104,000000,72.3641,74.4126,70.8924,74.2137,1286380.2954512,0
+RHI.US,D,20221107,000000,73.6668,74.9794,72.6077,74.9496,1045401.1387871,0
+RHI.US,D,20221108,000000,75.3573,76.9981,74.2535,74.7805,1066389.2080539,0
+RHI.US,D,20221109,000000,74.2734,75.2131,73.6171,73.6966,797995.13383197,0
+RHI.US,D,20221110,000000,75.6059,79.2952,75.6059,79.1461,1156930.2364905,0
+RHI.US,D,20221111,000000,79.9217,81.4929,79.2853,80.399,845896.32167405,0
+RHI.US,D,20221114,000000,79.9217,80.3195,77.9826,78.0025,841370.07473956,0
+RHI.US,D,20221115,000000,79.1759,79.5935,77.2964,77.5649,843757.39094095,0
+RHI.US,D,20221116,000000,77.2467,77.913,75.9042,76.4512,635379.07839354,0
+RHI.US,D,20221117,000000,75.3971,75.5761,74.2137,75.1684,722988.75606053,0
+RHI.US,D,20221118,000000,76.2821,76.7097,74.0646,75.0789,896081.24797162,0
+RHI.US,D,20221121,000000,74.6612,75.3374,74.1143,74.7905,552983.48434248,0
+RHI.US,D,20221122,000000,75.0391,76.7296,74.8203,76.66,543237.12013696,0
+RHI.US,D,20221123,000000,76.58,77.64,76.22,77.14,598309,0
+RHI.US,D,20221125,000000,77.01,77.84,76.98,77.81,213536,0
+RHI.US,D,20221128,000000,77,77.285,75.79,76.03,604951,0
+RHI.US,D,20221129,000000,76.04,76.82,75.67,76.21,629668,0
+RHI.US,D,20221130,000000,76.48,79.48,75.17,78.78,1946519,0
+RHI.US,D,20221201,000000,79.35,79.845,77.35,78.48,740311,0
+RHI.US,D,20221202,000000,77.87,77.98,76.36,77.48,436854,0
+RHI.US,D,20221205,000000,76.76,76.77,75.28,75.56,563170,0
+RHI.US,D,20221206,000000,75.25,75.38,73.05,73.85,801367,0
+RHI.US,D,20221207,000000,73.55,75.15,73.55,73.89,716800,0
+RHI.US,D,20221208,000000,74.02,74.33,72.621,73.01,721869,0
+RHI.US,D,20221209,000000,72.62,73.86,72.16,73.01,522145,0
+RHI.US,D,20221212,000000,73.07,74.94,72.7218,74.92,787742,0
+RHI.US,D,20221213,000000,77.67,78.425,75.53,76.05,899530,0
+RHI.US,D,20221214,000000,75.82,77.19,74.705,75.59,1078530,0
+RHI.US,D,20221215,000000,74.25,74.345,72.785,73.34,1065104,0
+RHI.US,D,20221216,000000,72.76,74.06,72.57,73.09,1954436,0
+RHI.US,D,20221219,000000,72.93,73.135,71.85,72.07,897212,0
+RHI.US,D,20221220,000000,71.71,71.915,70.47,71.73,939466,0
+RHI.US,D,20221221,000000,72.45,73.55,72.3,73.16,702326,0
+RHI.US,D,20221222,000000,72.32,72.83,71.045,71.95,592786,0
+RHI.US,D,20221223,000000,71.67,73.43,71.5662,73.38,491749,0
+RHI.US,D,20221227,000000,73.52,74.11,72.714,73.47,372148,0
+RHI.US,D,20221228,000000,73.59,74.3,72.28,72.3,500094,0
+RHI.US,D,20221229,000000,72.74,74.255,72.305,73.87,410829,0
+RHI.US,D,20221230,000000,72.98,73.89,72.8,73.83,444765,0
+RHI.US,D,20230103,000000,74.47,75.29,72.935,73.59,499210,0
+RHI.US,D,20230104,000000,74.47,75.56,74.1,75.5,653618,0
+RHI.US,D,20230105,000000,75.07,75.24,73.76,74.21,864890,0
+RHI.US,D,20230106,000000,74.68,76.65,73.77,76.25,877316,0
+RHI.US,D,20230109,000000,76.5,76.95,75.33,75.41,665099,0
+RHI.US,D,20230110,000000,75.19,75.48,73.9,75.05,644099,0
+RHI.US,D,20230111,000000,75.49,77.37,75.075,76.22,918186,0
+RHI.US,D,20230112,000000,76.44,76.44,75.31,76.09,961402,0
+RHI.US,D,20230113,000000,75.15,77.63,75.115,77.5,680558,0
+RHI.US,D,20230117,000000,77.27,77.89,75.92,76.82,1346212,0
+RHI.US,D,20230118,000000,77.44,78.19,76.28,76.81,993646,0
+RHI.US,D,20230119,000000,76.4,77.125,75.02,75.72,1141134,0
+RHI.US,D,20230120,000000,76.03,78.46,75.46,78.27,796472,0
+RHI.US,D,20230123,000000,78.62,80.36,78.1,79.75,970379,0
+RHI.US,D,20230124,000000,78.97,79.615,78.52,79.1,814599,0
+RHI.US,D,20230125,000000,78.13,79.37,77.25,78.88,970869,0
+RHI.US,D,20230126,000000,79.5,81.11,79.3,80.81,1396051,0
+RHI.US,D,20230127,000000,79.73,85.54,79.73,85.2,2121524,0
+RHI.US,D,20230130,000000,84.3,84.71,82.205,82.47,1047873,0
+RHI.US,D,20230131,000000,82.75,84.13,82.35,83.96,982407,0
+RHI.US,D,20230201,000000,83.42,86.09,82.1661,85.59,1254719,0
+RHI.US,D,20230202,000000,86.5,89.1,85.66,88.71,1346740,0
+RHI.US,D,20230203,000000,87.38,89.78,86.83,87.06,1104082,0
+RHI.US,D,20230206,000000,86.02,86.75,84.25,84.77,745961,0
+RHI.US,D,20230207,000000,84.33,85.18,83.01,84.91,856383,0
+RHI.US,D,20230208,000000,84.22,85.12,83.97,84.39,668536,0
+RHI.US,D,20230209,000000,85.13,85.81,82.39,82.7,762670,0
+RHI.US,D,20230210,000000,84.79,86.25,84.16,84.67,1616412,0
+RHI.US,D,20230213,000000,84.38,85.01,83.495,84.4,1045728,0
+RHI.US,D,20230214,000000,83.95,84.6,82.6,83.67,1018551,0
+RHI.US,D,20230215,000000,83.29,84.52,82.71,84.43,699109,0
+RHI.US,D,20230216,000000,83.17,83.395,82.11,82.9,803373,0
+RHI.US,D,20230217,000000,82.52,82.72,81.14,82.42,890995,0
+RHI.US,D,20230221,000000,81.42,81.71,79.855,79.98,868040,0
+RHI.US,D,20230222,000000,79.98,80.6695,79.12,80.47,981072,0
+RHI.US,D,20230223,000000,80.38,80.96,78.82,79.54,789405,0
+RHI.US,D,20230224,000000,78.55,78.87,78.095,78.57,586910,0
+RHI.US,D,20230227,000000,79.56,80.25,79.01,79.68,986355,0
+RHI.US,D,20230228,000000,79.66,81.59,79.565,80.62,1792111,0
+RHI.US,D,20230301,000000,80.5,81.4,80.1,80.84,722319,0
+RHI.US,D,20230302,000000,80.29,80.84,79.76,80.62,680711,0
+RHI.US,D,20230303,000000,81.08,81.935,80.62,81.32,870272,0
+RHI.US,D,20230306,000000,81.51,82.245,81.1,81.25,986916,0
+RHI.US,D,20230307,000000,81.38,82.225,80.23,80.68,651442,0
+RHI.US,D,20230308,000000,80.87,81.09,79.58,80.56,575472,0
+RHI.US,D,20230309,000000,80.71,80.89,78.84,78.84,952483,0
+RHI.US,D,20230310,000000,78.58,79.34,76.87,77.41,947737,0
+RHI.US,D,20230313,000000,76.5,78.565,75.755,77.33,1435708,0
+RHI.US,D,20230314,000000,78.67,79.39,76.07,77.15,1168042,0
+RHI.US,D,20230315,000000,75.7,76.13,74.46,75.34,1367299,0
+RHI.US,D,20230316,000000,74.67,75.55,73.59,75.06,1175910,0
+RHI.US,D,20230317,000000,75.01,75.01,72.34,73.38,4813908,0
+RHI.US,D,20230320,000000,73.66,76.0197,73.66,75.42,1148040,0
+RHI.US,D,20230321,000000,76.65,77.51,75.77,77.26,1012993,0
+RHI.US,D,20230322,000000,77.14,77.58,74.54,74.63,980359,0
+RHI.US,D,20230323,000000,74.7,75.69,73.545,74.06,554402,0
+RHI.US,D,20230324,000000,73.55,74.74,73.12,74.7,624970,0
+RHI.US,D,20230327,000000,75.6,76.34,75.02,76.2,746993,0
+RHI.US,D,20230328,000000,75.99,76.91,75.57,76.3,637242,0
+RHI.US,D,20230329,000000,77.35,77.55,76.57,77.15,491914,0
+RHI.US,D,20230330,000000,78.01,78.12,77.3838,77.95,629318,0
+RHI.US,D,20230331,000000,78.5,80.78,78.01,80.57,1036145,0
+RHI.US,D,20230403,000000,80.33,80.475,78.39,79.62,952372,0
+RHI.US,D,20230404,000000,79.87,80.305,77.07,77.48,615111,0
+RHI.US,D,20230405,000000,77.02,77.095,74.78,75.04,804487,0
+RHI.US,D,20230406,000000,74.62,75.195,73.91,74.01,813382,0
+RHI.US,D,20230410,000000,74.01,74.99,73.83,74.96,693439,0
+RHI.US,D,20230411,000000,75.19,75.73,74.71,75.51,630503,0
+RHI.US,D,20230412,000000,76.43,76.44,73.67,73.94,795891,0
+RHI.US,D,20230413,000000,74.34,75.74,74.01,75.55,767727,0
+RHI.US,D,20230414,000000,75.62,76.62,74.44,75.32,649769,0
+RHI.US,D,20230417,000000,75.41,76.2,75.15,76.18,680607,0
+RHI.US,D,20230418,000000,76.52,76.615,75.4,75.66,596869,0
+RHI.US,D,20230419,000000,75.42,75.64,74.75,75.55,570236,0
+RHI.US,D,20230420,000000,74.5,75.21,73.095,74.66,1460888,0
+RHI.US,D,20230421,000000,74.75,74.91,72.98,73.3,1145045,0
+RHI.US,D,20230424,000000,73.4,73.87,72.59,72.86,998074,0
+RHI.US,D,20230425,000000,72.12,72.46,70.995,71.7,1294494,0
+RHI.US,D,20230426,000000,71.6,72.06,70.35,70.63,1218558,0
+RHI.US,D,20230427,000000,72.68,73.54,71.51,73.13,1598037,0
+RHI.US,D,20230428,000000,72.97,73.32,72.14,73,868326,0
+RHI.US,D,20230501,000000,73.01,74.24,72.84,73.16,588448,0
+RHI.US,D,20230502,000000,72.94,72.94,69.93,70.97,1513883,0
+RHI.US,D,20230503,000000,71.15,71.46,68.66,68.9,1532591,0
+RHI.US,D,20230504,000000,68.21,68.8099,66.31,67.42,1922658,0
+RHI.US,D,20230505,000000,68.35,69.01,68.02,69,1003579,0
+RHI.US,D,20230508,000000,69.13,69.53,67.03,67.17,1886541,0
+RHI.US,D,20230509,000000,66.58,66.89,65.46,66.87,1759665,0
+RHI.US,D,20230510,000000,67.77,67.96,66.76,67.54,791385,0
+RHI.US,D,20230511,000000,67.05,67.66,66.1,67.15,894375,0
+RHI.US,D,20230512,000000,67.35,67.74,66.57,67.08,672742,0
+RHI.US,D,20230515,000000,67.2,67.7,66.87,67.64,689982,0
+RHI.US,D,20230516,000000,67.38,67.55,66.18,66.2,845708,0
+RHI.US,D,20230517,000000,66.42,67.3,65.83,67.28,1019598,0
+RHI.US,D,20230518,000000,67.19,68.675,66.89,68.58,598730,0
+RHI.US,D,20230519,000000,69.09,69.22,67.57,68.36,794596,0
+RHI.US,D,20230522,000000,68.35,69.11,67.76,68.51,842902,0
+RHI.US,D,20230523,000000,68.33,69.51,68.19,68.52,588642,0
+RHI.US,D,20230524,000000,68.02,68.05,66.99,67.63,774560,0
+RHI.US,D,20230525,000000,67.49,67.59,66.69,67.16,1337263,0
+RHI.US,D,20230526,000000,67.3,68.24,67.07,67.5,708924,0
+RHI.US,D,20230530,000000,67.87,68.08,66.39,66.77,581435,0
+RHI.US,D,20230531,000000,66.39,67.1,64.65,65.02,2813442,0
+RHI.US,D,20230601,000000,66.16,66.76,65.22,66.36,1250628,0
+RHI.US,D,20230602,000000,67.19,70.01,67.19,69.88,1058788,0
+RHI.US,D,20230605,000000,69.46,70.24,68.94,69.61,803177,0
+RHI.US,D,20230606,000000,69.31,71.67,69.2446,71.5,792757,0
+RHI.US,D,20230607,000000,71.89,73.27,71.53,72.71,941248,0
+RHI.US,D,20230608,000000,72.99,73.175,72.28,72.89,778739,0
+RHI.US,D,20230609,000000,72.96,73.79,72.5,72.72,820771,0
+RHI.US,D,20230612,000000,72.65,73.57,72.455,73.43,641097,0
+RHI.US,D,20230613,000000,73.72,75.28,73.5,74.92,587850,0
+RHI.US,D,20230614,000000,74.85,75.79,70.975,71.37,1119870,0
+RHI.US,D,20230615,000000,70.85,73.38,70.81,73.28,731375,0
+RHI.US,D,20230616,000000,73.52,73.84,73.1,73.42,1385884,0
+RHI.US,D,20230620,000000,72.97,73.04,71.56,71.56,905109,0
+RHI.US,D,20230621,000000,71.12,72.46,70.67,71.74,739669,0
+RHI.US,D,20230622,000000,71.35,71.575,70.18,70.91,1038528,0
+RHI.US,D,20230623,000000,70.07,71.21,69.99,70.53,2589833,0
+RHI.US,D,20230626,000000,70.62,72.18,70.53,71.87,812496,0
+RHI.US,D,20230627,000000,72.08,72.36,71.2,72.06,644562,0
+RHI.US,D,20230628,000000,72.33,72.89,71.58,72.35,719623,0
+RHI.US,D,20230629,000000,72.59,74.16,72.45,74.07,770362,0
+RHI.US,D,20230630,000000,74.38,76.34,74.01,75.22,1204927,0
+RHI.US,D,20230703,000000,74.63,76.01,74.61,75.54,455305,0
+RHI.US,D,20230705,000000,75.78,78.13,75.05,77.33,1814903,0
+RHI.US,D,20230706,000000,76.56,77.36,75.77,76.87,1427561,0
+RHI.US,D,20230707,000000,76.96,78.79,76.61,77.53,1378339,0
+RHI.US,D,20230710,000000,77.35,79.19,77,79.04,1156981,0
+RHI.US,D,20230711,000000,79.24,80.89,79.155,80.82,1025500,0
+RHI.US,D,20230712,000000,81.86,82.23,80.86,81.08,1189873,0
+RHI.US,D,20230713,000000,81.4,82.46,80.98,82.23,725583,0
+RHI.US,D,20230714,000000,81.9,82.89,81.73,82.68,872508,0
+RHI.US,D,20230717,000000,82.1,83.48,81.93,83.38,887409,0
+RHI.US,D,20230718,000000,83.18,84.635,83.075,84.42,968022,0
+RHI.US,D,20230719,000000,84.53,84.85,83.69,84.56,812087,0
+RHI.US,D,20230720,000000,83.185,83.4,80.4,81.64,2072203,0
+RHI.US,D,20230721,000000,81.91,82.4,78.41,78.64,1081987,0
+RHI.US,D,20230724,000000,78.37,80.48,78.37,80.09,852865,0
+RHI.US,D,20230725,000000,79.26,80.77,79.16,80.21,1316708,0
+RHI.US,D,20230726,000000,72,76.39,70.64,75.43,4185839,0
+RHI.US,D,20230727,000000,75.57,76.74,72.8,73.15,2144486,0
+RHI.US,D,20230728,000000,74.45,75.125,73.47,74.56,1441212,0
+RHI.US,D,20230731,000000,74.72,74.96,73.55,74.15,1416569,0
+RHI.US,D,20230801,000000,73.72,74.05,72.82,73.92,1350794,0
+RHI.US,D,20230802,000000,72.63,74.47,72.63,74.3,837341,0
+RHI.US,D,20230803,000000,74.25,75.98,74,75.72,1067843,0
+RHI.US,D,20230804,000000,75.82,76.22,74.95,75.11,830867,0
+RHI.US,D,20230807,000000,75.77,76.53,75.275,75.54,830238,0
+RHI.US,D,20230808,000000,74.53,76.03,74.05,75.82,695163,0
+RHI.US,D,20230809,000000,76.05,76.74,75.55,76.28,779144,0
+RHI.US,D,20230810,000000,76.26,76.91,75.46,76.26,994508,0
+RHI.US,D,20230811,000000,76.01,76.6,75.82,76.19,629656,0
+RHI.US,D,20230814,000000,75.95,76.125,75.29,76.02,556193,0
+RHI.US,D,20230815,000000,75.4,75.4,74.53,74.86,453499,0
+RHI.US,D,20230816,000000,74.73,75.525,74.1,74.1,371930,0
+RHI.US,D,20230817,000000,74.17,74.57,73.81,73.96,686337,0
+RHI.US,D,20230818,000000,73.44,74.95,73.44,74.65,535434,0
+RHI.US,D,20230821,000000,74.77,75.32,74.39,75.07,632172,0
+RHI.US,D,20230822,000000,75.03,75.92,75.01,75.22,662217,0
+RHI.US,D,20230823,000000,75.41,75.65,74.6,75.27,965007,0
+RHI.US,D,20230824,000000,74.98,75.54,74.21,74.22,691234,0
+RHI.US,D,20230825,000000,74.87,75.349,74.29,74.96,422773,0
+RHI.US,D,20230828,000000,75.08,75.61,74.44,74.67,482463,0
+RHI.US,D,20230829,000000,74.44,75.535,74.02,75.4,605456,0
+RHI.US,D,20230830,000000,75.4,75.905,75,75.59,450593,0
+RHI.US,D,20230831,000000,75.13,75.35,73.84,73.96,1235013,0
+RHI.US,D,20230901,000000,74.8,75.29,74.39,74.98,478574,0
+RHI.US,D,20230905,000000,74.39,74.6,72.785,73.65,613665,0
+RHI.US,D,20230906,000000,73.63,74.19,72.07,72.26,727338,0
+RHI.US,D,20230907,000000,71.92,73.56,71.48,73.27,1551684,0
+RHI.US,D,20230908,000000,73.52,73.595,72.795,73.2,669026,0
+RHI.US,D,20230911,000000,73.42,73.49,72.182,72.35,468460,0
+RHI.US,D,20230912,000000,72.06,72.77,71.75,72.34,386860,0
+RHI.US,D,20230913,000000,72.77,73.01,71.7825,72.63,531005,0
+RHI.US,D,20230914,000000,73.19,74.72,73.185,74.65,579259,0
+RHI.US,D,20230915,000000,74.8,75.505,74.5147,75.1,1627027,0
+RHI.US,D,20230918,000000,74.95,74.95,73.5955,74.15,554041,0
+RHI.US,D,20230919,000000,74.05,75.06,73.53,74.9,709789,0
+RHI.US,D,20230920,000000,76,76.64,74.21,74.33,502273,0
+RHI.US,D,20230921,000000,73.81,74.3,73.05,73.55,783393,0
+RHI.US,D,20230922,000000,73.7,74.0559,72.86,72.92,490750,0
+RHI.US,D,20230925,000000,72.6,74.16,72.55,73.85,530952,0
+RHI.US,D,20230926,000000,73.34,73.435,71.525,71.59,784593,0
+RHI.US,D,20230927,000000,72.15,73.17,72.02,73.14,912602,0
+RHI.US,D,20230928,000000,72.98,73.97,72.63,73.2,503165,0
+RHI.US,D,20230929,000000,73.69,74.17,73.17,73.28,555986,0
+RHI.US,D,20231002,000000,73.19,73.32,71.69,72.03,920858,0
+RHI.US,D,20231003,000000,71.96,73.83,71.76,73.82,898492,0
+RHI.US,D,20231004,000000,74.29,74.36,72.62,73.59,952252,0
+RHI.US,D,20231005,000000,73.59,74.17,72.4962,73.77,895716,0
+RHI.US,D,20231006,000000,73.12,75.68,72.965,74.7,772977,0
+RHI.US,D,20231009,000000,74.25,76.44,74.23,76.4,632009,0
+RHI.US,D,20231010,000000,76.53,77.47,76.255,76.65,630844,0
+RHI.US,D,20231011,000000,76.83,77.22,76.05,77,621355,0
+RHI.US,D,20231012,000000,77.36,77.98,76.6,77.1,555962,0
+RHI.US,D,20231013,000000,77.25,77.72,75.5,75.7,714084,0
+RHI.US,D,20231016,000000,76.61,77.345,75.765,76.37,775517,0
+RHI.US,D,20231017,000000,75.9,77.63,75.46,76.97,593036,0
+RHI.US,D,20231018,000000,76.41,76.79,75.54,75.55,610103,0
+RHI.US,D,20231019,000000,75.51,76.09,73.875,74.47,1134966,0
+RHI.US,D,20231020,000000,74.7,75.09,73.45,73.66,1209970,0
+RHI.US,D,20231023,000000,73.67,74.15,72.33,72.46,893770,0
+RHI.US,D,20231024,000000,72.94,73.48,70.28,72.13,1731842,0
+RHI.US,D,20231025,000000,77.09,78.52,73.13,73.56,1854945,0
+RHI.US,D,20231026,000000,73.27,74,72.91,73.3,993938,0
+RHI.US,D,20231027,000000,73.26,73.42,71.9,72.99,809493,0
+RHI.US,D,20231030,000000,73.4,74.29,73.13,74.05,670975,0
+RHI.US,D,20231031,000000,74.23,75.05,73.86,74.77,597480,0
+RHI.US,D,20231101,000000,74.33,74.74,73.335,73.98,890369,0
+RHI.US,D,20231102,000000,74.82,76.01,74.46,75.83,820008,0
+RHI.US,D,20231103,000000,76.94,77.48,76.05,76.35,639359,0
+RHI.US,D,20231106,000000,76.26,76.6525,75.71,76.56,608127,0
+RHI.US,D,20231107,000000,75.12,75.42,74,74.6,840574,0
+RHI.US,D,20231108,000000,74.63,75.94,74.13,75.65,739634,0
+RHI.US,D,20231109,000000,76.19,76.83,75.61,76.12,776462,0
+RHI.US,D,20231110,000000,76.26,77.12,75.955,76.99,449886,0
+RHI.US,D,20231113,000000,76.85,77.1,76.45,76.59,739466,0
+RHI.US,D,20231114,000000,77.82,80.92,77.44,80.48,1155567,0
+RHI.US,D,20231115,000000,80.46,82.25,79.96,80.08,841361,0
+RHI.US,D,20231116,000000,80.09,80.69,78.81,79.78,685860,0
+RHI.US,D,20231117,000000,80.53,80.91,79.78,80.85,546827,0
+RHI.US,D,20231120,000000,80.94,82.6,80.53,82.42,710044,0
+RHI.US,D,20231121,000000,82.14,82.54,81.61,81.61,692593,0
+RHI.US,D,20231122,000000,81.51,82.12,81.04,81.53,556482,0
+RHI.US,D,20231124,000000,81.54,81.83,81.22,81.26,208309,0
+RHI.US,D,20231127,000000,80.87,81.66,80.52,81.44,641627,0
+RHI.US,D,20231128,000000,81.42,81.42,80.32,80.37,523588,0
+RHI.US,D,20231129,000000,80.85,81.15,80.22,80.5,551775,0
+RHI.US,D,20231130,000000,80.82,82.16,80.14,81.98,1348789,0
+RHI.US,D,20231201,000000,81.76,83.43,81.52,83.37,740130,0
+RHI.US,D,20231204,000000,82.99,85.07,82.97,84.8,906516,0
+RHI.US,D,20231205,000000,84.06,84.06,82,82.37,866464,0
+RHI.US,D,20231206,000000,82.89,83.79,82.25,82.53,538160,0
+RHI.US,D,20231207,000000,82.62,83.1,82.12,83.09,409941,0
+RHI.US,D,20231208,000000,83.34,83.74,82.33,83.09,504112,0
+RHI.US,D,20231211,000000,83,84.11,82.59,83.88,614115,0
+RHI.US,D,20231212,000000,83.61,84.195,82.92,83.72,490853,0
+RHI.US,D,20231213,000000,83.51,84.3,82.13,84.12,676073,0
+RHI.US,D,20231214,000000,85.27,86.87,84.87,86.62,929479,0
+RHI.US,D,20231215,000000,86.32,87.93,85.76,87.01,2067540,0
+RHI.US,D,20231218,000000,87.31,87.53,86.66,87.2,617651,0
+RHI.US,D,20231219,000000,87.45,87.8875,86.95,87.37,676705,0
+RHI.US,D,20231220,000000,87.42,88.215,85.98,86.14,537860,0
+RHI.US,D,20231221,000000,86.46,86.895,86.29,86.82,421565,0
+RHI.US,D,20231222,000000,87.44,87.86,86.92,87.27,371093,0
+RHI.US,D,20231226,000000,87.45,87.8,87.155,87.65,275719,0
+RHI.US,D,20231227,000000,87.68,88.36,87.58,88.01,330210,0
+RHI.US,D,20231228,000000,87.9,88.31,87.41,88.16,491427,0
+RHI.US,D,20231229,000000,88,88.39,87.44,87.92,499794,0
+RHI.US,D,20240102,000000,87.42,87.78,85.69,86.11,607169,0
+RHI.US,D,20240103,000000,85.56,85.56,83.83,83.94,711496,0
+RHI.US,D,20240104,000000,84.16,84.16,83.06,83.1,1029785,0
+RHI.US,D,20240105,000000,82.53,83.84,82.19,82.9,1404516,0
+RHI.US,D,20240108,000000,82.85,83.59,82.77,83.25,724180,0
+RHI.US,D,20240109,000000,82.16,82.43,81.21,82.04,780054,0
+RHI.US,D,20240110,000000,81.9,82.2799,80.78,80.8,1203129,0
+RHI.US,D,20240111,000000,80.55,81.01,79.68,80.78,1344722,0
+RHI.US,D,20240112,000000,81.2,81.2,80.27,80.69,778309,0
+RHI.US,D,20240116,000000,80.07,80.57,79.31,80.49,1381332,0
+RHI.US,D,20240117,000000,79.66,80.11,79.45,79.92,972373,0
+RHI.US,D,20240118,000000,80.12,80.43,79.4369,80.41,1132695,0
+RHI.US,D,20240119,000000,80.59,80.93,79.71,80.6,1146496,0
+RHI.US,D,20240122,000000,81.19,82.07,80.9,82.06,1130511,0
+RHI.US,D,20240123,000000,82.45,82.98,81.18,81.27,1103541,0
+RHI.US,D,20240124,000000,81.78,81.87,80.835,81.09,1056608,0
+RHI.US,D,20240125,000000,81.26,81.79,80.96,81.13,980088,0
+RHI.US,D,20240126,000000,81.47,82.355,81.4,81.85,792437,0
+RHI.US,D,20240129,000000,81.66,81.92,80.92,81.22,1126057,0
+RHI.US,D,20240130,000000,80.34,82.02,79.8,81.41,2084051,0
+RHI.US,D,20240131,000000,79.76,81.75,77.81,79.54,2276990,0
+RHI.US,D,20240201,000000,79.68,79.99,78.22,79.97,1350655,0
+RHI.US,D,20240202,000000,79.47,81.25,79.355,80.86,901546,0
+RHI.US,D,20240205,000000,80.3,80.485,78.61,79.74,955844,0
+RHI.US,D,20240206,000000,80.01,80.68,79.59,80.1,756609,0
+RHI.US,D,20240207,000000,80.23,80.235,79.03,79.48,654548,0
+RHI.US,D,20240208,000000,79.72,80.58,79.12,80.55,818444,0
+RHI.US,D,20240209,000000,80.49,81.62,80.07,81.14,1036468,0
+RHI.US,D,20240212,000000,81.52,82.9,81.52,81.96,687693,0
+RHI.US,D,20240213,000000,80.69,81.11,79.14,79.69,1100861,0
+RHI.US,D,20240214,000000,81.16,81.165,79.8,80.6,959576,0
+RHI.US,D,20240215,000000,80.96,82.485,80.96,82.25,633070,0
+RHI.US,D,20240216,000000,82.01,82.24,80.82,80.84,626316,0
+RHI.US,D,20240220,000000,80.04,80.84,79.78,80.03,821535,0
+RHI.US,D,20240221,000000,79.88,80.25,79.23,80,811826,0
+RHI.US,D,20240222,000000,79.7,79.98,78.89,79.46,817409,0
+RHI.US,D,20240223,000000,79.38,80.27,79.24,80.11,622503,0
+RHI.US,D,20240226,000000,79.86,80.77,79.485,80.52,623661,0
+RHI.US,D,20240227,000000,80.6,81.14,80.22,80.94,697853,0
+RHI.US,D,20240228,000000,80.38,80.88,79.95,80.17,784136,0
+RHI.US,D,20240229,000000,80.79,81.27,80.12,80.4,1680943,0
+RHI.US,D,20240301,000000,80.25,80.78,79.5,80.76,582247,0
+RHI.US,D,20240304,000000,81.62,83.2475,81.2,81.74,1073169,0
+RHI.US,D,20240305,000000,81.37,81.85,78.355,78.49,1358840,0
+RHI.US,D,20240306,000000,79.06,79.67,77.62,79.64,887248,0
+RHI.US,D,20240307,000000,79.86,80.635,79.84,80.26,930703,0
+RHI.US,D,20240308,000000,80.65,81.855,80.41,81.34,961178,0
+RHI.US,D,20240311,000000,80.82,81,79.72,80.02,972319,0
+RHI.US,D,20240312,000000,79.83,81.15,79.45,80.38,883928,0
+RHI.US,D,20240313,000000,80.52,81.395,80.401,80.46,891191,0
+RHI.US,D,20240314,000000,80.31,80.75,78.55,78.76,873619,0
+RHI.US,D,20240315,000000,78.25,79.46,78.25,78.85,3315607,0
+RHI.US,D,20240318,000000,79.1,79.18,77.99,78.45,784530,0
+RHI.US,D,20240319,000000,78.08,78.96,78.07,78.58,868196,0
+RHI.US,D,20240320,000000,78.54,80.19,78.54,80.19,809202,0
+RHI.US,D,20240321,000000,80.58,81.85,80.58,81.08,723049,0
+RHI.US,D,20240322,000000,81.24,81.24,79.52,79.53,1895752,0
+RHI.US,D,20240325,000000,79.72,79.835,78.25,78.35,1648459,0
+RHI.US,D,20240326,000000,78.55,78.78,77.37,77.43,1085880,0
+RHI.US,D,20240327,000000,77.94,78.74,77.63,78.18,871850,0
+RHI.US,D,20240328,000000,78.15,79.77,77.96,79.28,1246476,0
+RHI.US,D,20240401,000000,79,79.27,78.05,78.18,803107,0
+RHI.US,D,20240402,000000,77.54,77.66,76.82,77.03,689008,0
+RHI.US,D,20240403,000000,76.66,76.825,75.8,75.94,1058071,0
+RHI.US,D,20240404,000000,76.43,76.85,75.03,75.41,1079627,0
+RHI.US,D,20240405,000000,75.46,76.07,75.08,75.3,823588,0
+RHI.US,D,20240408,000000,75.53,76.295,75.4,75.59,857844,0
+RHI.US,D,20240409,000000,76.13,76.34,75.6,75.89,764620,0
+RHI.US,D,20240410,000000,74.9,75.12,72.86,72.97,907574,0
+RHI.US,D,20240411,000000,73.28,73.605,72.455,73.16,940266,0
+RHI.US,D,20240412,000000,72.54,72.755,71.8,72.07,1013977,0
+RHI.US,D,20240415,000000,72.35,72.87,70.44,70.56,851184,0
+RHI.US,D,20240416,000000,70.56,70.82,69.86,70.7,1104596,0
+RHI.US,D,20240417,000000,70.91,71.095,69.295,69.31,1199204,0
+RHI.US,D,20240418,000000,69.94,71.13,69.4833,69.56,1343623,0
+RHI.US,D,20240419,000000,69.73,70.925,69.73,70.24,1184511,0
+RHI.US,D,20240422,000000,71.33,72.005,71.25,71.5,1354905,0
+RHI.US,D,20240423,000000,71.39,72.33,71.25,71.53,1056280,0
+RHI.US,D,20240424,000000,71.53,72.72,71.18,71.5,1627874,0
+RHI.US,D,20240425,000000,71.37,71.425,70.08,70.6,1331924,0
+RHI.US,D,20240426,000000,67.91,70.02,66.902,69.35,2130676,0
+RHI.US,D,20240429,000000,69.54,70.71,69.54,70.02,3180471,0
+RHI.US,D,20240430,000000,69.67,69.91,68.97,69.14,2075838,0
+RHI.US,D,20240501,000000,69.26,70.27,68.85,69.25,1960918,0
+RHI.US,D,20240502,000000,70.04,70.2,68.77,69.58,1343041,0
+RHI.US,D,20240503,000000,70.51,70.75,69.85,70.16,806134,0
+RHI.US,D,20240506,000000,70.54,70.81,69.88,70.01,757779,0
+RHI.US,D,20240507,000000,70.34,70.6,69.91,69.98,758661,0
+RHI.US,D,20240508,000000,69.42,70.17,69.2,70.12,897104,0
+RHI.US,D,20240509,000000,70.01,70.27,69.4,70.15,817145,0
+RHI.US,D,20240510,000000,70.17,70.85,70.17,70.76,749370,0
+RHI.US,D,20240513,000000,71.14,71.66,70.73,71.19,677081,0
+RHI.US,D,20240514,000000,71.93,72,70.8108,71.12,720294,0
+RHI.US,D,20240515,000000,71.65,71.75,70.68,71.16,1267021,0
+RHI.US,D,20240516,000000,71.02,71.745,70.66,71.48,1018319,0
+RHI.US,D,20240517,000000,71.62,71.62,70.59,70.87,863559,0
+RHI.US,D,20240520,000000,70.85,70.93,70.29,70.4,728949,0
+RHI.US,D,20240521,000000,70.08,70.08,68.49,68.75,1128806,0
+RHI.US,D,20240522,000000,68.83,69,67.1,67.41,2094398,0
+RHI.US,D,20240523,000000,67,67.155,66.01,66.84,1631179,0
+RHI.US,D,20240524,000000,67.13,67.165,66,66.55,1647175,0
+RHI.US,D,20240528,000000,66.61,66.93,65.22,65.52,1625554,0
+RHI.US,D,20240529,000000,65,65.3,64.29,64.55,1470498,0
+RHI.US,D,20240530,000000,64.68,64.71,63.79,64.05,1783680,0
+RHI.US,D,20240531,000000,64.17,64.715,63.68,64.23,12424362,0
+RHI.US,D,20240603,000000,64.6,64.7,63.08,63.77,1857093,0
+RHI.US,D,20240604,000000,63.4,64.4189,63.4,63.74,1688743,0
+RHI.US,D,20240605,000000,63.81,63.94,62.78,63.22,1217522,0
+RHI.US,D,20240606,000000,63,63.64,62.85,62.9,1338487,0
+RHI.US,D,20240607,000000,62.5,62.735,62.06,62.25,1350127,0
+RHI.US,D,20240610,000000,61.21,63.17,61.069,63.16,2296320,0
+RHI.US,D,20240611,000000,64.7,64.86,63.07,63.63,1922306,0
+RHI.US,D,20240612,000000,64.44,65.17,63.67,63.68,1409522,0
+RHI.US,D,20240613,000000,63.94,64.465,63.24,64.25,2060135,0
+RHI.US,D,20240614,000000,63.97,65.49,63.83,64.83,2273120,0
+RHI.US,D,20240617,000000,64.64,64.765,62.99,63.98,1719299,0
+RHI.US,D,20240618,000000,64.02,64.65,63.19,63.82,1464937,0
+RHI.US,D,20240620,000000,63.55,64.49,63.55,63.69,1764475,0
+RHI.US,D,20240621,000000,63.92,65.21,63.53,65.05,29354145,0
+RHI.US,D,20240624,000000,64.74,66.145,64.58,65.28,1576086,0
+RHI.US,D,20240625,000000,64.96,65.34,64.15,64.43,1602309,0
+RHI.US,D,20240626,000000,64.04,64.21,63.08,63.13,1834429,0
+RHI.US,D,20240627,000000,63.13,63.8,62.89,63.48,1720627,0
+RHI.US,D,20240628,000000,63.87,64.46,63.57,63.98,1890424,0
+RHI.US,D,20240701,000000,63.9,64.32,63.36,63.65,870072,0
+RHI.US,D,20240702,000000,63.73,64.5,63.6288,64.02,858298,0
+RHI.US,D,20240703,000000,63.91,64.38,63.46,63.66,554488,0
+RHI.US,D,20240705,000000,63.32,63.515,62.85,63.26,1605689,0
+RHI.US,D,20240708,000000,63.59,64.31,63.34,64.29,1066444,0
+RHI.US,D,20240709,000000,63.77,63.77,60.83,60.88,2149692,0
+RHI.US,D,20240710,000000,61.1,61.44,60.66,61.31,1267988,0
+RHI.US,D,20240711,000000,61.31,63.04,61.31,62.75,1228175,0
+RHI.US,D,20240712,000000,63.35,64.02,63.075,63.62,1083428,0
+RHI.US,D,20240715,000000,63.85,64.63,63.75,63.89,967031,0
+RHI.US,D,20240716,000000,64.04,66.19,63.86,66.03,1105043,0
+RHI.US,D,20240717,000000,65.76,67.57,65.52,67.4,1642253,0
+RHI.US,D,20240718,000000,66.93,68.307,66.37,66.67,1270381,0
+RHI.US,D,20240719,000000,66.54,66.57,65.52,65.91,1159872,0
+RHI.US,D,20240722,000000,66.21,66.255,64.87,65.94,989834,0
+RHI.US,D,20240723,000000,65.75,65.89,64.84,64.92,1199997,0
+RHI.US,D,20240724,000000,64.84,65.575,64.58,64.82,1083625,0
+RHI.US,D,20240725,000000,58.21,60.72,57.05,59.92,3491543,0
+RHI.US,D,20240726,000000,60.62,62.38,60.325,62.31,2117257,0
+RHI.US,D,20240729,000000,62.4,63.45,61.9,63.41,1655699,0
+RHI.US,D,20240730,000000,63.44,64.67,63.12,64.14,1351230,0
+RHI.US,D,20240731,000000,64.59,65.08,63.83,64.19,958786,0
+RHI.US,D,20240801,000000,64.15,64.81,62.06,62.76,2025306,0
+RHI.US,D,20240802,000000,61.53,63.45,61.33,63.25,2152633,0
+RHI.US,D,20240805,000000,62.37,63.05,61.81,62.4,2614496,0
+RHI.US,D,20240806,000000,62.33,62.8799,61.2,61.35,1638491,0
+RHI.US,D,20240807,000000,61.61,62.2,60.25,60.29,936955,0
+RHI.US,D,20240808,000000,60.68,61.16,60.53,60.86,895138,0
+RHI.US,D,20240809,000000,60.81,60.81,59.91,60.32,929111,0
+RHI.US,D,20240812,000000,60.24,60.24,59.15,59.34,1410637,0
+RHI.US,D,20240813,000000,59.61,61.11,59.61,60.8,955402,0
+RHI.US,D,20240814,000000,60.87,60.87,60.085,60.2,829380,0
+RHI.US,D,20240815,000000,60.87,62.2,60.87,61.24,1231523,0
+RHI.US,D,20240816,000000,61.06,61.46,60.9,61.31,663240,0
+RHI.US,D,20240819,000000,61.46,61.71,61.15,61.38,610438,0
+RHI.US,D,20240820,000000,61.15,61.42,60.88,60.99,672578,0
+RHI.US,D,20240821,000000,61.42,62.71,61.36,62.7,615687,0
+RHI.US,D,20240822,000000,62.71,62.89,61.94,62.11,727486,0
+RHI.US,D,20240823,000000,61.83,64.115,61.805,63.81,948051,0
+RHI.US,D,20240826,000000,64.1,65,63.905,64.44,1132996,0
+RHI.US,D,20240827,000000,64.01,64.52,63.28,63.57,926435,0
+RHI.US,D,20240828,000000,63.43,63.68,62.82,63.03,724215,0
+RHI.US,D,20240829,000000,63.54,63.83,62.79,62.83,568875,0
+RHI.US,D,20240830,000000,62.88,63.135,61.85,62.67,1130205,0
+RHI.US,D,20240903,000000,62.23,63.0093,61.14,61.38,916434,0
+RHI.US,D,20240904,000000,61.14,62.09,60.9,62.04,998053,0
+RHI.US,D,20240905,000000,61.93,62.06,60.96,61.4,690537,0
+RHI.US,D,20240906,000000,61.32,61.7838,60.265,60.71,840713,0
+RHI.US,D,20240909,000000,60.54,61.89,60.1,61.75,1267735,0
+RHI.US,D,20240910,000000,61.95,62.6,61.51,62.53,789751,0
+RHI.US,D,20240911,000000,62.04,62.42,61.59,62.13,954268,0
+RHI.US,D,20240912,000000,62.49,62.68,61.17,62,685022,0
+RHI.US,D,20240913,000000,62.73,63.4231,62.415,63.14,620643,0
+RHI.US,D,20240916,000000,63.22,63.85,62.955,63.26,1082749,0
+RHI.US,D,20240917,000000,63.85,64.41,63.44,63.86,628632,0
+RHI.US,D,20240918,000000,63.93,64.38,63.2,63.71,1624306,0
+RHI.US,D,20240919,000000,64.38,66.05,64.25,66,1512711,0
+RHI.US,D,20240920,000000,65.72,66.88,65.19,66.8,8226463,0
+RHI.US,D,20240923,000000,66.95,68.7,66.5454,68.28,3812155,0
+RHI.US,D,20240924,000000,68.32,68.45,67.54,67.99,2112915,0
+RHI.US,D,20240925,000000,67.99,67.99,65.85,65.96,1307757,0
+RHI.US,D,20240926,000000,66.57,67.71,66.1201,67.37,906560,0
+RHI.US,D,20240927,000000,67.96,68.66,67.335,67.37,1091991,0
+RHI.US,D,20240930,000000,67.11,67.83,67.03,67.41,817355,0
+RHI.US,D,20241001,000000,67.41,67.4899,66.28,66.95,949934,0
+RHI.US,D,20241002,000000,66.68,67.21,66.43,66.66,769554,0
+RHI.US,D,20241003,000000,66.43,66.7,65.8641,66.48,700183,0
+RHI.US,D,20241004,000000,67.13,67.75,66.4,66.62,779960,0
+RHI.US,D,20241007,000000,66.27,67.37,66.27,66.82,872327,0
+RHI.US,D,20241008,000000,66.89,67.57,66.3167,66.79,776348,0
+RHI.US,D,20241009,000000,66.5,67.36,66.5,67.18,729132,0
+RHI.US,D,20241010,000000,67.36,67.37,66.19,66.67,1767958,0
+RHI.US,D,20241011,000000,66.75,67.87,66.75,67.24,567013,0
+RHI.US,D,20241014,000000,67.27,67.78,66.78,67.71,716714,0
+RHI.US,D,20241015,000000,67.73,68.93,67.495,67.65,667669,0
+RHI.US,D,20241016,000000,68.03,68.935,67.45,68.39,785390,0
+RHI.US,D,20241017,000000,67.78,67.865,66.51,67.22,1430430,0
+RHI.US,D,20241018,000000,67.37,67.64,66.15,66.31,1180500,0
+RHI.US,D,20241021,000000,66.35,66.6,65.36,65.56,1528292,0
+RHI.US,D,20241022,000000,65.36,65.89,64.97,65.7,1465944,0
+RHI.US,D,20241023,000000,64,68.8,64,67.57,2741943,0
+RHI.US,D,20241024,000000,67.88,68.85,67.565,68.75,1263598,0
+RHI.US,D,20241025,000000,68.98,69,67.55,67.68,1126355,0
+RHI.US,D,20241028,000000,68.05,69.17,68.05,69.14,842749,0
+RHI.US,D,20241029,000000,68.8,69.59,68.17,69.44,1593542,0
+RHI.US,D,20241030,000000,69.24,70.29,68.6,69.01,779317,0
+RHI.US,D,20241031,000000,69.12,69.12,67.75,68.11,856844,0
+RHI.US,D,20241101,000000,68.13,68.88,67.52,67.57,916026,0
+RHI.US,D,20241104,000000,67.8,68.57,67.755,68.39,523248,0
+RHI.US,D,20241105,000000,68.12,69.13,68.12,69.01,778879,0
+RHI.US,D,20241106,000000,71.8,76.3,71.8,76.22,2103248,0
+RHI.US,D,20241107,000000,76.37,76.46,75.1,75.8,1649577,0
+RHI.US,D,20241108,000000,75.7,76.15,75.1,75.74,894455,0
+RHI.US,D,20241111,000000,76.52,76.99,75.9295,76.25,635169,0
+RHI.US,D,20241112,000000,75.975,76.57,75.75,76.4,883930,0
+RHI.US,D,20241113,000000,76.255,77.13,75.86,76.8,666606,0
+RHI.US,D,20241114,000000,76.705,76.81,75.185,75.37,1055964,0
+RHI.US,D,20241115,000000,75.215,75.46,73.37,73.42,1382833,0
+RHI.US,D,20241118,000000,73.205,73.82,73.01,73.35,835399,0
+RHI.US,D,20241119,000000,72.35,72.655,71.18,71.32,1144508,0
+RHI.US,D,20241120,000000,71.185,72.71,71.075,72.61,788236,0
+RHI.US,D,20241121,000000,72.46,74.45,72.18,73.7,806016,0
+RHI.US,D,20241122,000000,74.49,75.34,74.35,74.64,935143,0
+RHI.US,D,20241125,000000,74.655,76.76,74.655,75.77,874095,0
+RHI.US,D,20241126,000000,75.48,75.48,74.17,74.69,822119,0
+RHI.US,D,20241127,000000,75.36,75.65,74.25,74.7,609731,0
+RHI.US,D,20241129,000000,74.945,75.21,74.47,74.61,336719,0
+RHI.US,D,20241202,000000,74.86,74.88,73.7,74.58,707641,0
+RHI.US,D,20241203,000000,74.32,74.5,73.3,73.36,889917,0
+RHI.US,D,20241204,000000,73.85,74.57,73.1,74.39,1014446,0
+RHI.US,D,20241205,000000,74.18,74.61,73.54,74.12,801198,0
+RHI.US,D,20241206,000000,74.46,74.835,73.91,74.34,879692,0
+RHI.US,D,20241209,000000,74.8,75.63,74.77,75.19,727299,0
+RHI.US,D,20241210,000000,75.04,75.32,74.11,74.47,629121,0
+RHI.US,D,20241211,000000,75.06,76.24,74.98,75.19,1075961,0
+RHI.US,D,20241212,000000,74.7,76.17,74.31,75.51,816979,0
+RHI.US,D,20241213,000000,77.05,78.41,75.78,76.1,1003604,0
+RHI.US,D,20241216,000000,73.86,76.27,73.86,75.08,930337,0
+RHI.US,D,20241217,000000,74.49,75.38,74.13,74.15,928727,0
+RHI.US,D,20241218,000000,74.08,74.62,71.23,71.38,924510,0
+RHI.US,D,20241219,000000,71.79,72.185,70.27,70.92,691284,0
+RHI.US,D,20241220,000000,70.09,71.89,69.85,71.32,1813801,0
+RHI.US,D,20241223,000000,71.15,71.5,70.56,70.93,815760,0
+RHI.US,D,20241224,000000,71.29,71.5,70.67,71.38,194626,0
+RHI.US,D,20241226,000000,71.11,72.005,70.93,71.72,468533,0
+RHI.US,D,20241227,000000,71.485,72.3136,70.57,71.07,400094,0
+RHI.US,D,20241230,000000,70.485,70.81,69.6,70.34,574241,0
+RHI.US,D,20241231,000000,70.6994,71.4,70.19,70.46,496363,0
+RHI.US,D,20250102,000000,71.01,71.25,68.34,68.51,925984,0
+RHI.US,D,20250103,000000,69.19,69.99,68.65,69.95,800008,0
+RHI.US,D,20250106,000000,70.15,71.1,69.35,69.45,909396,0
+RHI.US,D,20250107,000000,69.545,70.5,68.23,68.72,1001377,0
+RHI.US,D,20250108,000000,68.22,68.52,67.13,67.42,930116,0
+RHI.US,D,20250110,000000,65.6822,66.53,65.025,65.49,1919799,0
+RHI.US,D,20250113,000000,65.42,67,64.97,67,1147183,0
+RHI.US,D,20250114,000000,67.455,68.69,67.06,68.66,701651,0
+RHI.US,D,20250115,000000,69.97,70.72,69.65,70.24,917673,0
+RHI.US,D,20250116,000000,70.115,71.13,69.86,70.81,666126,0
+RHI.US,D,20250117,000000,71.605,72.095,70.38,70.92,578002,0
+RHI.US,D,20250121,000000,71.7,71.961,70.98,71.3,374544,0
+RHI.US,D,20250122,000000,71.12,71.44,70.37,71.12,584603,0
+RHI.US,D,20250123,000000,70.835,70.93,69.91,70.5,922353,0
+RHI.US,D,20250124,000000,70.54,70.83,69.82,69.88,921024,0
+RHI.US,D,20250127,000000,69.695,70.37,69.07,70.18,1479510,0
+RHI.US,D,20250128,000000,70.32,71.245,70.14,70.33,1016235,0
+RHI.US,D,20250129,000000,69.93,70.35,68.37,69.15,2005148,0
+RHI.US,D,20250130,000000,64.86,66.74,63.08,64.59,4433297,0
+RHI.US,D,20250131,000000,65.045,66.25,64.59,64.79,3633079,0
+RHI.US,D,20250203,000000,63.625,64.71,62.4716,63.35,1486123,0
+RHI.US,D,20250204,000000,63.13,63.73,62.85,63.05,1061226,0
+RHI.US,D,20250205,000000,63.06,63.61,61.71,62.04,1174730,0
+RHI.US,D,20250206,000000,62.185,62.44,60.49,60.7,1146400,0
+RHI.US,D,20250207,000000,60.97,60.97,59.27,59.32,1207464,0
+RHI.US,D,20250210,000000,60.67,60.93,59.21,59.39,1252064,0
+RHI.US,D,20250211,000000,59,59.83,58.57,59.28,1318014,0
+RHI.US,D,20250212,000000,58.545,59.24,57.875,57.89,974436,0
+RHI.US,D,20250213,000000,58.35,58.92,57.96,58.36,1101965,0
+RHI.US,D,20250214,000000,58.87,60.51,58.45,60.15,1620590,0
+RHI.US,D,20250218,000000,60.66,60.71,59.1673,59.77,1183480,0
+RHI.US,D,20250219,000000,59.395,60.77,59.11,60.4,901301,0
+RHI.US,D,20250220,000000,60.218,60.42,59.76,60.03,849662,0
+RHI.US,D,20250221,000000,60.368,60.57,59.6,60,1600456,0
+RHI.US,D,20250224,000000,59.935,60.82,59.055,60.49,1499832,0
+RHI.US,D,20250225,000000,59.7517,60.37,59.61,59.63,1108582,0
+RHI.US,D,20250226,000000,59.64,61.16,58.775,59.51,2039120,0
+RHI.US,D,20250227,000000,59.375,59.8399,58.41,58.45,1052640,0
+RHI.US,D,20250228,000000,58.31,59.345,58.095,59.09,1618710,0
+RHI.US,D,20250303,000000,59.09,59.61,56.02,56.38,1631637,0
+RHI.US,D,20250304,000000,55.895,56.4099,54.91,54.98,2150810,0
+RHI.US,D,20250305,000000,55.5,55.7591,54.52,55.45,1476528,0
+RHI.US,D,20250306,000000,54.995,55.56,54.2356,55.2,1439554,0
+RHI.US,D,20250307,000000,54.985,55.24,53.53,54.75,1928362,0
+RHI.US,D,20250310,000000,54.885,56.28,53.94,54.47,3084338,0
+RHI.US,D,20250311,000000,54.46,54.94,53.72,54.15,1650185,0
+RHI.US,D,20250312,000000,54.355,54.42,52.55,53.06,1485980,0
+RHI.US,D,20250313,000000,53.06,53.27,51.55,51.96,1047536,0
+RHI.US,D,20250314,000000,52.38,53.2,52.19,53.08,1407408,0
+RHI.US,D,20250317,000000,53.08,53.71,52.8,53.51,1572220,0
+RHI.US,D,20250318,000000,53.225,54.209,52.92,54.06,1208358,0
+RHI.US,D,20250319,000000,54.4764,55.08,53.88,54.5,1665831,0
+RHI.US,D,20250320,000000,54.135,54.495,53.78,53.84,1443686,0
+RHI.US,D,20250321,000000,53.49,53.705,52.52,53.14,5984778,0
+RHI.US,D,20250324,000000,54.24,55.19,53.925,54.88,1398094,0
+RHI.US,D,20250325,000000,54.88,54.96,53.13,53.43,1083280,0
+RHI.US,D,20250326,000000,53.79,54.36,53.2075,53.93,1139928,0
+RHI.US,D,20250327,000000,54.03,55.14,53.6535,55.04,1122579,0
+RHI.US,D,20250328,000000,54.675,54.845,53.68,53.88,1128166,0
+RHI.US,D,20250331,000000,53.53,54.79,53.265,54.55,1154864,0
+RHI.US,D,20250401,000000,54.26,54.81,53.7421,54,858234,0
+RHI.US,D,20250402,000000,53.86,55.24,53.695,54.71,833649,0
+RHI.US,D,20250403,000000,53.055,53.32,50.755,50.96,1198653,0
+RHI.US,D,20250404,000000,49.66,50.03,47.37,48.41,1984448,0
+RHI.US,D,20250407,000000,46.6,49.37,44.97,47.31,1822565,0
+RHI.US,D,20250408,000000,48.49,48.81,45.935,46.33,1605519,0
+RHI.US,D,20250409,000000,46.2,51.55,45.61,51.49,2087190,0
+RHI.US,D,20250410,000000,50.36,50.55,47.19,48.5,1502998,0
+RHI.US,D,20250411,000000,48.49,49.5,47.34,49.41,1060482,0
+RHI.US,D,20250414,000000,49.95,50.38,49.18,49.93,908163,0
+RHI.US,D,20250415,000000,49.6,49.73,47.985,48.34,1450099,0
+RHI.US,D,20250416,000000,48.14,48.63,47.53,47.97,934374,0
+RHI.US,D,20250417,000000,46.66,47.32,45.16,45.42,2995106,0
+RHI.US,D,20250421,000000,45,45.22,44.305,45.13,2541004,0
+RHI.US,D,20250422,000000,45.45,46.28,45.21,46.23,2562675,0
+RHI.US,D,20250423,000000,47.81,48.47,46.37,46.45,1849010,0
+RHI.US,D,20250424,000000,42.52,45.09,40,45.01,7611139,0
+RHI.US,D,20250425,000000,44.865,45.1,43.25,44.01,4014252,0
+RHI.US,D,20250428,000000,44.59,45.23,43.7,44.43,2331343,0
+RHI.US,D,20250429,000000,44.335,44.895,44.02,44.26,1709000,0
+RHI.US,D,20250430,000000,43.75,44.34,43.06,44.3,2151174,0
+RHI.US,D,20250501,000000,44.445,45.05,44.01,44.46,1468202,0
+RHI.US,D,20250502,000000,44.83,45.67,44.54,45.41,1065977,0
+RHI.US,D,20250505,000000,44.68,45.2,43.99,44.01,910689,0
+RHI.US,D,20250506,000000,44.01,44.22,43.31,43.37,1001966,0
+RHI.US,D,20250507,000000,43.55,44.2,42.64,43.39,1381565,0
+RHI.US,D,20250508,000000,43.56,45.56,43.56,45.33,941342,0
+RHI.US,D,20250509,000000,45.6,45.6,44.5,44.82,729717,0
+RHI.US,D,20250512,000000,46.91,48.54,46.86,48.19,1836710,0
+RHI.US,D,20250513,000000,48.175,48.28,47.54,47.69,898586,0
+RHI.US,D,20250514,000000,47.33,47.53,46.66,47.33,900555,0
+RHI.US,D,20250515,000000,47.48,47.48,46.94,47.19,868515,0
+RHI.US,D,20250516,000000,47.5412,48.19,46.8301,47.99,1016515,0
+RHI.US,D,20250519,000000,47.08,48.2,47.02,48.16,988730,0
+RHI.US,D,20250520,000000,47.925,48.1,47.31,47.32,1145462,0
+RHI.US,D,20250521,000000,46.31,46.93,45.54,45.58,1275072,0
+RHI.US,D,20250522,000000,45.37,46.14,45.08,46.11,1266135,0
+RHI.US,D,20250523,000000,44.425,45.4,44.425,45.31,1124969,0
+RHI.US,D,20250527,000000,46.065,46.63,45.3601,46.52,1085580,0
+RHI.US,D,20250528,000000,46.6,46.68,45.715,45.92,844275,0
+RHI.US,D,20250529,000000,46.2,46.69,45.7895,46.42,1165429,0
+RHI.US,D,20250530,000000,46.13,46.21,45.03,45.79,1110107,0
+RHI.US,D,20250602,000000,45.765,45.765,44.43,44.81,1266920,0
+RHI.US,D,20250603,000000,44.925,45.17,43.89,44.85,1585659,0
+RHI.US,D,20250604,000000,44.885,45.11,44.52,44.61,1228760,0
+RHI.US,D,20250605,000000,44.39,44.782,43.47,43.57,3327619,0
+RHI.US,D,20250606,000000,44.04,44.39,43.49,44.38,1908133,0
+RHI.US,D,20250609,000000,44.8,44.95,44.19,44.5,1796053,0
+RHI.US,D,20250610,000000,44.745,45.67,44.4,44.76,3014462,0
+RHI.US,D,20250611,000000,45.135,45.165,43.54,44,1629155,0
+RHI.US,D,20250612,000000,43.47,44.08,43.14,43.79,1040871,0
+RHI.US,D,20250613,000000,43.1954,43.62,42.51,42.65,1609575,0
+RHI.US,D,20250616,000000,43.22,43.38,42.35,43.23,1418758,0
+RHI.US,D,20250617,000000,42.84,43.25,42.1,42.22,1053084,0
+RHI.US,D,20250618,000000,42.355,42.64,41.23,41.34,1975722,0
+RHI.US,D,20250620,000000,41.25,41.59,39.98,40.31,5462904,0
+RHI.US,D,20250623,000000,40.27,40.57,39.61,40.36,3647418,0
+RHI.US,D,20250624,000000,40.9499,41.34,40.31,41.32,1868023,0
+RHI.US,D,20250625,000000,41.2,41.31,40.415,40.88,1880841,0
+RHI.US,D,20250626,000000,41.03,41.73,40.56,41.41,2034803,0
+RHI.US,D,20250627,000000,41.74,41.845,40.895,41.32,3038462,0
+RHI.US,D,20250630,000000,41.43,41.445,40.87,41.05,1395667,0
+RHI.US,D,20250701,000000,40.8,43.82,40.775,42.85,3258174,0
+RHI.US,D,20250702,000000,43.095,43.295,42.35,43.03,2659359,0
+RHI.US,D,20250703,000000,43.285,43.35,42.58,42.85,915157,0
+RHI.US,D,20250707,000000,42.63,42.76,40.83,41.16,2068985,0
+RHI.US,D,20250708,000000,41.16,43.035,40.85,42.53,5760528,0
+RHI.US,D,20250709,000000,42.765,42.98,42.12,42.9,2361290,0
+RHI.US,D,20250710,000000,42.83,43.69,42.66,42.92,1895755,0
+RHI.US,D,20250711,000000,42.84,42.88,41.855,42.06,1024923,0
+RHI.US,D,20250714,000000,41.87,41.87,40.865,41.16,1871459,0
+RHI.US,D,20250715,000000,41.395,41.47,40,40.02,2179004,0
+RHI.US,D,20250716,000000,40.09,41.21,39.85,41.18,2394190,0
+RHI.US,D,20250717,000000,41.39,43.275,41.34,42.15,2065766,0
+RHI.US,D,20250718,000000,42.455,42.78,41.65,41.86,1659613,0
+RHI.US,D,20250721,000000,42.13,42.395,41.745,41.8,1740961,0
+RHI.US,D,20250722,000000,41.96,42.895,41.81,42.67,1961467,0
+RHI.US,D,20250723,000000,42.95,43.26,42.39,42.4,2744547,0
+RHI.US,D,20250724,000000,42.4,42.65,39.18,39.84,3554542,0
+RHI.US,D,20250725,000000,40.28,40.39,38.9,39.81,1872402,0
+RHI.US,D,20250728,000000,40.03,40.375,39.49,39.49,1431585,0
+RHI.US,D,20250729,000000,39.27,39.45,38.34,38.39,1456729,0
+RHI.US,D,20250730,000000,38.86,38.86,36.96,37.45,2541926,0
+RHI.US,D,20250731,000000,37.36,37.605,36.835,36.91,2075965,0
+RHI.US,D,20250801,000000,36.54,36.54,35.215,35.34,2084255,0
+RHI.US,D,20250804,000000,35.55,35.74,35.13,35.25,1753862,0
+RHI.US,D,20250805,000000,35.51,35.6771,34.96,35.22,2130335,0
+RHI.US,D,20250806,000000,35.355,35.355,34.51,34.66,1815824,0
+RHI.US,D,20250807,000000,35.31,35.31,34.26,34.4,1912438,0
+RHI.US,D,20250808,000000,34.66,34.7,34.06,34.2,1374344,0
+RHI.US,D,20250811,000000,34.2,34.66,33.18,33.68,2428449,0
+RHI.US,D,20250812,000000,33.845,34.84,33.54,34.82,1982244,0
+RHI.US,D,20250813,000000,34.955,36.66,34.67,36.66,2867965,0
+RHI.US,D,20250814,000000,36.2,36.57,35.485,36.25,2332855,0
+RHI.US,D,20250815,000000,36.42,36.8,35.95,36.33,1629646,0
+RHI.US,D,20250818,000000,36.315,36.33,35.72,35.81,1276086,0
+RHI.US,D,20250819,000000,36.135,37.1,36.0684,36.6,1566732,0
+RHI.US,D,20250820,000000,36.89,37.28,36.55,36.67,1784892,0
+RHI.US,D,20250821,000000,36.505,36.515,35.76,35.96,1135727,0
+RHI.US,D,20250822,000000,36.32,38.28,36.2,37.94,2027175,0
+RHI.US,D,20250825,000000,37.73,38.08,37.13,37.8,2261437,0
+RHI.US,D,20250826,000000,37.61,38.05,36.21,36.5,1645322,0
+RHI.US,D,20250827,000000,36.6769,36.98,36.2751,36.84,1965553,0
+RHI.US,D,20250828,000000,37.22,37.22,36.07,36.53,1056158,0
+RHI.US,D,20250829,000000,36.6,37.38,36.5,37.32,1875313,0
+RHI.US,D,20250902,000000,36.91,37.53,36.62,37.22,2074542,0
+RHI.US,D,20250903,000000,37,37.585,36.75,37.15,1993985,0
+RHI.US,D,20250904,000000,37.255,37.4,36.8055,37.35,1021468,0
+RHI.US,D,20250905,000000,37.325,38.15,36.8,37.03,1168464,0
+RHI.US,D,20250908,000000,36.76,36.935,35.445,35.93,1483305,0
+RHI.US,D,20250909,000000,36.13,36.39,35.77,35.85,1186741,0
+RHI.US,D,20250910,000000,35.62,35.805,34.7102,35.01,1514159,0
+RHI.US,D,20250911,000000,35.08,36.41,34.85,36.39,1439283,0
+RHI.US,D,20250912,000000,36.48,36.7,35.431,35.44,996664,0
+RHI.US,D,20250915,000000,35.4601,36.0045,34.85,34.98,1487987,0
+RHI.US,D,20250916,000000,35.1529,35.66,34.5,35.5,1623952,0
+RHI.US,D,20250917,000000,35.575,36.52,34.605,34.73,1670507,0
+RHI.US,D,20250918,000000,35.225,35.525,34.75,35.11,1065132,0
+RHI.US,D,20250919,000000,35.165,35.165,34.265,34.47,3644549,0
+RHI.US,D,20250922,000000,34.315,34.96,34.16,34.9,2374434,0
+RHI.US,D,20250923,000000,34.95,35.24,33.62,33.79,1511853,0
+RHI.US,D,20250924,000000,33.77,34.76,33.76,34.63,2581742,0
+RHI.US,D,20250925,000000,34.47,34.53,33.36,33.49,1520135,0
+RHI.US,D,20250926,000000,33.74,34.24,33.435,34.02,1932989,0
+RHI.US,D,20250929,000000,34.28,34.42,33.58,34.28,1686530,0
+RHI.US,D,20250930,000000,34.08,34.39,33.195,33.98,1538648,0
+RHI.US,D,20251001,000000,33.98,34.5799,33.54,33.98,1528017,0
+RHI.US,D,20251002,000000,33.86,34.57,33.81,34.24,1414349,0
+RHI.US,D,20251003,000000,34.345,35.17,34.24,34.43,1340651,0
+RHI.US,D,20251006,000000,34.81,34.9,34.13,34.39,1620336,0
+RHI.US,D,20251007,000000,34.595,34.6132,33.1204,33.16,1394935,0
+RHI.US,D,20251008,000000,33.12,33.71,32.985,33.67,1057449,0
+RHI.US,D,20251009,000000,33.565,33.635,33,33.26,1746583,0
+RHI.US,D,20251010,000000,33.325,33.5,31.32,31.36,1494039,0
+RHI.US,D,20251013,000000,31.62,32.28,31.46,32.07,1401710,0
+RHI.US,D,20251014,000000,31.64,32.75,31.25,32.61,1436632,0
+RHI.US,D,20251015,000000,32.75,32.9,31.98,32.5,1338396,0
+RHI.US,D,20251016,000000,32.7,32.72,31.835,32.04,1830643,0
+RHI.US,D,20251017,000000,31.75,32.3,30.845,31.35,1459973,0
+RHI.US,D,20251020,000000,31.75,31.855,30.74,30.81,1519612,0
+RHI.US,D,20251021,000000,30.925,31.51,30.61,30.98,2222565,0
+RHI.US,D,20251022,000000,30.875,31.01,29.48,29.64,4286970,0
+RHI.US,D,20251023,000000,28.85,29.45,26.99,29.27,7038475,0
+RHI.US,D,20251024,000000,29.67,29.78,28.66,29.07,4060158,0
+RHI.US,D,20251027,000000,29.275,29.34,28.74,29.31,3395576,0
+RHI.US,D,20251028,000000,29.365,29.365,28.4,29.04,1838771,0
+RHI.US,D,20251029,000000,28.94,29.08,27.385,27.45,2563157,0
+RHI.US,D,20251030,000000,27.42,27.43,26.5,26.56,2910000,0
+RHI.US,D,20251031,000000,26.6,26.66,26.0501,26.19,2526904,0
+RHI.US,D,20251103,000000,26.22,26.22,25.22,25.55,3843363,0
+RHI.US,D,20251104,000000,25.355,26.29,25.25,25.48,2340385,0
+RHI.US,D,20251105,000000,25.64,26.13,25.29,25.72,2300952,0
+RHI.US,D,20251106,000000,25.655,26.38,25.41,26.01,4056680,0
+RHI.US,D,20251107,000000,26.11,26.74,25.83,26.38,2741663,0
+RHI.US,D,20251110,000000,26.685,26.88,25.38,25.86,2197077,0
+RHI.US,D,20251111,000000,26.095,28.05,25.95,27.68,4976910,0
+RHI.US,D,20251112,000000,27.91,28.22,27.14,27.66,3637855,0
+RHI.US,D,20251113,000000,27.58,28.25,27.33,27.48,3087694,0
+RHI.US,D,20251114,000000,27.26,27.56,26.55,26.67,2752806,0
+RHI.US,D,20251117,000000,26.66,26.7925,25.96,26.15,3010448,0
+RHI.US,D,20251118,000000,26.05,26.595,25.86,26.26,2565006,0
+RHI.US,D,20251119,000000,26.58,26.625,25.76,26.02,2393064,0
+RHI.US,D,20251120,000000,26.25,26.62,25.36,25.75,2082384,0
+RHI.US,D,20251121,000000,25.875,27.665,25.875,27.27,2327377,0
+RHI.US,D,20251124,000000,27.44,27.47,26.915,27.33,3388043,0
+RHI.US,D,20251125,000000,26.77,27.845,26.77,27.33,2076521,0
+RHI.US,D,20251126,000000,27.33,27.75,27.12,27.27,2154717,0
+RHI.US,D,20251128,000000,27.335,27.55,27.03,27.04,775865,0
+RHI.US,D,20251201,000000,26.81,27.76,26.76,27.45,2503212,0
+RHI.US,D,20251202,000000,27.19,27.86,27.0701,27.4,1668882,0
+RHI.US,D,20251203,000000,27.495,28.005,27.32,27.42,1711949,0
+RHI.US,D,20251204,000000,27.6,27.63,26.77,26.81,1596592,0
+RHI.US,D,20251205,000000,26.095,27.18,26,26.8,2002630,0
+RHI.US,D,20251208,000000,26.79,27.17,26.4575,26.72,2049590,0
+RHI.US,D,20251209,000000,26.42,27.045,26.32,26.66,1617292,0
+RHI.US,D,20251210,000000,26.76,27.365,26.6,27.33,2561067,0
+RHI.US,D,20251211,000000,27.5,28,27.165,27.73,1523657,0
+RHI.US,D,20251212,000000,27.99,28.308,27.5,27.66,1394435,0
+RHI.US,D,20251215,000000,28.09,28.43,27.19,27.61,1804872,0
+RHI.US,D,20251216,000000,27.635,28.14,27.425,27.77,1823124,0
+RHI.US,D,20251217,000000,27.91,28.43,27.65,28.23,2000823,0
+RHI.US,D,20251218,000000,28.275,28.89,28.261,28.35,1859094,0
+RHI.US,D,20251219,000000,28.41,28.45,27.725,27.93,3022164,0
+RHI.US,D,20251222,000000,27.96,28.46,27.65,27.82,1621944,0
+RHI.US,D,20251223,000000,27.82,27.835,27.03,27.27,1756780,0
+RHI.US,D,20251224,000000,27.5353,27.62,27.01,27.54,551746,0
+RHI.US,D,20251226,000000,27.6495,27.81,27.245,27.72,972278,0
+RHI.US,D,20251229,000000,27.7,27.815,27.37,27.61,1537353,0
+RHI.US,D,20251230,000000,27.58,27.9,27.4201,27.5,1144399,0
+RHI.US,D,20251231,000000,27.4,27.49,27.095,27.16,1125846,0
+RHI.US,D,20260102,000000,27.19,27.4,26.45,27.34,2186877,0
+RHI.US,D,20260105,000000,27.285,28.255,26.62,26.73,2472109,0
+RHI.US,D,20260106,000000,26.57,28.03,26.53,27.9,2507365,0
+RHI.US,D,20260107,000000,27.95,28.02,27.3101,27.85,1529957,0
+RHI.US,D,20260108,000000,27.36,28.52,27.3,28.46,2277444,0
+RHI.US,D,20260109,000000,28.61,29.09,27.62,29.02,2218402,0
+RHI.US,D,20260112,000000,29,29.3,28.66,29.06,2393318,0
+RHI.US,D,20260113,000000,29.02,29.16,27.59,27.86,2483002,0
+RHI.US,D,20260114,000000,28.1,28.84,27.86,28.5,2155428,0
+RHI.US,D,20260115,000000,28.655,29.125,28.34,29.03,2122048,0
+RHI.US,D,20260116,000000,28.92,29,27.88,28.34,2114449,0
+RHI.US,D,20260120,000000,27.85,28.18,26.76,27.22,2634562,0
+RHI.US,D,20260121,000000,27.49,28.59,27.3516,28.11,1890284,0
+RHI.US,D,20260122,000000,28.385,29.11,28.26,28.66,1628922,0
+RHI.US,D,20260123,000000,28.605,29.31,28.35,28.57,2116807,0
+RHI.US,D,20260126,000000,28.4,28.86,27.855,28.33,1840849,0
+RHI.US,D,20260127,000000,28.05,28.34,27.45,27.75,2229587,0
+RHI.US,D,20260128,000000,27.7,28.16,26.88,26.95,2852021,0
+RHI.US,D,20260129,000000,27.1,27.575,26.63,27.09,4423329,0
+RHI.US,D,20260130,000000,32.96,35.575,31.405,34.61,11401059,0
+RHI.US,D,20260202,000000,34.05,34.3,31.69,34.03,6084623,0
+RHI.US,D,20260203,000000,33.47,33.8,30.74,31.3,6980829,0
+RHI.US,D,20260204,000000,31.35,32.97,31.1,32.83,3961637,0
+RHI.US,D,20260205,000000,32.94,33.2,31.46,31.48,4533112,0
+RHI.US,D,20260206,000000,31.745,32.115,31.37,31.4,2360925,0
+RHI.US,D,20260209,000000,31.255,31.67,28.995,29.12,2827334,0
+RHI.US,D,20260210,000000,29.2,30.08,28.83,29.4,3850590,0
+RHI.US,D,20260211,000000,29.29,29.65,27.02,27.14,4421492,0
+RHI.US,D,20260212,000000,27.03,27.255,24.455,25.39,4608521,0
+RHI.US,D,20260213,000000,25.52,26.06,24.47,24.77,5015570,0
+RHI.US,D,20260217,000000,24.855,24.94,24.35,24.81,3571127,0
+RHI.US,D,20260218,000000,24.98,25.93,24.95,25.9,2963565,0
diff --git a/daily/us/nyse stocks/2/rig.us.txt b/daily/us/nyse stocks/2/rig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d07c092f6376c27071186fd04163f5b95b12a84
--- /dev/null
+++ b/daily/us/nyse stocks/2/rig.us.txt	
@@ -0,0 +1,8236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIG.US,D,19930528,000000,8.7472,8.795,8.6912,8.795,4390691,0
+RIG.US,D,19930601,000000,8.795,9.239,8.795,9.239,1040894,0
+RIG.US,D,19930602,000000,9.343,9.343,9.0412,9.1439,770517,0
+RIG.US,D,19930603,000000,9.1439,9.1439,8.8904,8.9456,231896,0
+RIG.US,D,19930604,000000,8.9456,8.9931,8.795,8.9931,444929,0
+RIG.US,D,19930607,000000,8.9931,8.9931,8.6435,8.6435,151913,0
+RIG.US,D,19930608,000000,8.6435,8.7472,8.6435,8.7472,247364,0
+RIG.US,D,19930609,000000,8.6435,8.7472,8.6435,8.6912,164867,0
+RIG.US,D,19930610,000000,8.7472,8.7472,8.6912,8.7472,246734,0
+RIG.US,D,19930611,000000,8.6912,8.7472,8.5957,8.6435,380795,0
+RIG.US,D,19930614,000000,8.6435,8.6435,8.2936,8.2936,132297,0
+RIG.US,D,19930615,000000,8.2936,8.2936,8.1983,8.1983,135188,0
+RIG.US,D,19930616,000000,8.1508,8.1508,7.9516,7.9995,202216,0
+RIG.US,D,19930617,000000,8.0473,8.2462,8.0473,8.1508,140347,0
+RIG.US,D,19930618,000000,8.2462,8.493,8.2462,8.4452,81112,0
+RIG.US,D,19930621,000000,8.493,8.5479,8.3971,8.4452,50678,0
+RIG.US,D,19930622,000000,8.4452,8.5957,8.3971,8.5957,145627,0
+RIG.US,D,19930623,000000,8.5479,8.5479,8.493,8.493,80359,0
+RIG.US,D,19930624,000000,8.3971,8.3971,8.1508,8.2462,52441,0
+RIG.US,D,19930625,000000,8.1983,8.1983,8.0949,8.0949,103123,0
+RIG.US,D,19930628,000000,8.0949,8.2936,8.0949,8.1508,140093,0
+RIG.US,D,19930629,000000,8.1508,8.1508,7.8961,7.9995,74448,0
+RIG.US,D,19930630,000000,7.8961,8.0949,7.8961,8.0949,325839,0
+RIG.US,D,19930701,000000,8.0473,8.0473,7.8961,7.8961,77843,0
+RIG.US,D,19930702,000000,7.8007,7.8485,7.6495,7.6495,203604,0
+RIG.US,D,19930706,000000,7.6019,7.6019,7.2998,7.4032,165622,0
+RIG.US,D,19930707,000000,7.4508,7.6495,7.4508,7.5543,401041,0
+RIG.US,D,19930708,000000,7.6019,7.6019,7.3555,7.3555,464298,0
+RIG.US,D,19930709,000000,7.3555,7.3555,7.2043,7.2998,223595,0
+RIG.US,D,19930712,000000,7.2998,7.6019,7.2998,7.5543,91551,0
+RIG.US,D,19930713,000000,7.6019,7.6495,7.5543,7.6019,97084,0
+RIG.US,D,19930714,000000,7.5543,7.6019,7.5543,7.5543,88031,0
+RIG.US,D,19930715,000000,7.5543,7.5543,7.3555,7.3555,36721,0
+RIG.US,D,19930716,000000,7.4032,7.4508,7.3555,7.4508,18612,0
+RIG.US,D,19930719,000000,7.4032,7.4508,7.3555,7.3555,38355,0
+RIG.US,D,19930720,000000,7.3555,7.4032,7.2998,7.3555,104127,0
+RIG.US,D,19930721,000000,7.3555,7.4032,7.2998,7.2998,122363,0
+RIG.US,D,19930722,000000,7.3555,7.3555,7.2521,7.2521,67029,0
+RIG.US,D,19930723,000000,7.2521,7.4032,7.2521,7.4032,25907,0
+RIG.US,D,19930726,000000,7.4508,7.5543,7.3555,7.5543,183729,0
+RIG.US,D,19930727,000000,7.6495,7.8485,7.6019,7.8485,102240,0
+RIG.US,D,19930728,000000,7.8485,7.8961,7.8485,7.8485,27667,0
+RIG.US,D,19930729,000000,7.8961,8.0473,7.8961,8.0473,153800,0
+RIG.US,D,19930730,000000,8.0473,8.0473,7.9995,7.9995,41124,0
+RIG.US,D,19930802,000000,8.0473,8.0949,8.0473,8.0473,26536,0
+RIG.US,D,19930803,000000,8.0949,8.0949,7.9995,8.0473,139089,0
+RIG.US,D,19930804,000000,8.0473,8.0473,7.8961,7.8961,69795,0
+RIG.US,D,19930805,000000,7.9516,7.9516,7.8961,7.8961,14084,0
+RIG.US,D,19930806,000000,7.9516,7.9995,7.9516,7.9516,106894,0
+RIG.US,D,19930809,000000,7.9995,7.9995,7.8485,7.8961,17856,0
+RIG.US,D,19930810,000000,7.8485,7.8961,7.8007,7.8485,104000,0
+RIG.US,D,19930811,000000,7.8485,7.8485,7.5543,7.5543,100607,0
+RIG.US,D,19930812,000000,7.5543,7.6495,7.5543,7.6495,264721,0
+RIG.US,D,19930813,000000,7.6495,7.6495,7.5543,7.5543,239569,0
+RIG.US,D,19930816,000000,7.6019,7.6019,7.5543,7.6019,56968,0
+RIG.US,D,19930817,000000,7.6019,7.6973,7.6019,7.6973,43761,0
+RIG.US,D,19930818,000000,7.7529,7.8485,7.7529,7.8485,77591,0
+RIG.US,D,19930819,000000,7.8485,8.1508,7.8485,8.1508,339544,0
+RIG.US,D,19930820,000000,8.1508,8.1983,8.0949,8.1983,14084,0
+RIG.US,D,19930823,000000,8.2462,8.6912,8.2462,8.6912,193161,0
+RIG.US,D,19930824,000000,8.6912,8.6912,8.4452,8.6435,206746,0
+RIG.US,D,19930825,000000,8.6435,8.7472,8.5957,8.5957,151285,0
+RIG.US,D,19930826,000000,8.6435,8.6435,8.3496,8.3971,65394,0
+RIG.US,D,19930827,000000,8.3971,8.493,8.3971,8.493,86270,0
+RIG.US,D,19930830,000000,8.493,8.5479,8.3971,8.5479,46784,0
+RIG.US,D,19930831,000000,8.5957,8.7472,8.5957,8.7472,228879,0
+RIG.US,D,19930901,000000,8.6912,8.6912,8.5957,8.6912,101234,0
+RIG.US,D,19930902,000000,8.6912,8.6912,8.5957,8.6435,95700,0
+RIG.US,D,19930903,000000,8.6435,8.6435,8.6435,8.6435,13960,0
+RIG.US,D,19930907,000000,8.6435,8.6912,8.6435,8.6435,122990,0
+RIG.US,D,19930908,000000,8.5479,8.5957,8.493,8.493,136197,0
+RIG.US,D,19930909,000000,8.3496,8.3496,8.2936,8.2936,101738,0
+RIG.US,D,19930910,000000,8.2462,8.2462,7.6019,7.7529,230133,0
+RIG.US,D,19930913,000000,7.6495,7.6495,7.4984,7.6019,419148,0
+RIG.US,D,19930914,000000,7.4984,7.5543,7.4032,7.4508,249126,0
+RIG.US,D,19930915,000000,7.4032,7.4984,7.4032,7.4508,403806,0
+RIG.US,D,19930916,000000,7.4984,7.6019,7.4508,7.6019,28043,0
+RIG.US,D,19930917,000000,7.5543,7.6495,7.5543,7.6019,16348,0
+RIG.US,D,19930920,000000,7.6973,7.6973,7.6019,7.6973,16851,0
+RIG.US,D,19930921,000000,7.6495,7.6495,7.4508,7.4508,31816,0
+RIG.US,D,19930922,000000,7.4984,7.6495,7.4984,7.6495,65017,0
+RIG.US,D,19930923,000000,7.6495,7.6973,7.6495,7.6973,44014,0
+RIG.US,D,19930924,000000,7.7529,7.7529,7.6019,7.6973,63255,0
+RIG.US,D,19930927,000000,7.6973,7.6973,7.6495,7.6495,30686,0
+RIG.US,D,19930928,000000,7.6973,7.6973,7.6495,7.6495,31063,0
+RIG.US,D,19930929,000000,7.4508,7.8961,7.2998,7.8485,1030457,0
+RIG.US,D,19930930,000000,7.9995,8.3971,7.9995,8.3971,250508,0
+RIG.US,D,19931001,000000,8.4452,8.8427,8.4452,8.795,331244,0
+RIG.US,D,19931004,000000,8.795,9.1439,8.795,9.1439,407330,0
+RIG.US,D,19931005,000000,9.1439,9.239,9.0873,9.1439,284966,0
+RIG.US,D,19931006,000000,9.239,9.2872,9.1439,9.239,290751,0
+RIG.US,D,19931007,000000,9.239,9.239,9.1439,9.191,77465,0
+RIG.US,D,19931008,000000,9.1439,9.1439,8.6435,8.8427,214418,0
+RIG.US,D,19931011,000000,8.8904,8.9456,8.8904,8.9456,87276,0
+RIG.US,D,19931012,000000,8.9456,8.9456,8.8427,8.8427,107147,0
+RIG.US,D,19931013,000000,8.795,8.9931,8.795,8.9456,107272,0
+RIG.US,D,19931014,000000,8.9456,8.9456,8.8427,8.8427,81995,0
+RIG.US,D,19931015,000000,8.8427,8.8904,8.8427,8.8427,48544,0
+RIG.US,D,19931018,000000,8.8427,8.9456,8.8427,8.8427,68539,0
+RIG.US,D,19931019,000000,8.8427,8.8427,8.4452,8.4452,123744,0
+RIG.US,D,19931020,000000,8.3496,8.3496,8.1983,8.1983,36342,0
+RIG.US,D,19931021,000000,8.1508,8.1508,7.9995,8.0473,63508,0
+RIG.US,D,19931022,000000,8.0473,8.1983,8.0473,8.0949,125758,0
+RIG.US,D,19931025,000000,8.0473,8.0949,7.9516,7.9995,90419,0
+RIG.US,D,19931026,000000,7.9995,8.0473,7.9995,7.9995,93564,0
+RIG.US,D,19931027,000000,8.0949,8.2462,8.0949,8.2462,52064,0
+RIG.US,D,19931028,000000,8.1983,8.2462,8.1508,8.1508,39113,0
+RIG.US,D,19931029,000000,8.1983,8.2462,8.1508,8.1983,14084,0
+RIG.US,D,19931101,000000,8.1508,8.2936,8.1508,8.2462,60741,0
+RIG.US,D,19931102,000000,8.2462,8.2462,8.0949,8.1508,47157,0
+RIG.US,D,19931103,000000,8.1508,8.1508,8.0473,8.0949,8302,0
+RIG.US,D,19931104,000000,8.0949,8.0949,7.9995,7.9995,41626,0
+RIG.US,D,19931105,000000,7.9516,8.0473,7.9516,8.0473,4150,0
+RIG.US,D,19931108,000000,7.9995,7.9995,7.9516,7.9516,44393,0
+RIG.US,D,19931109,000000,7.9516,7.9995,7.8485,7.8485,30810,0
+RIG.US,D,19931110,000000,7.8485,7.8485,7.6973,7.8485,50678,0
+RIG.US,D,19931111,000000,7.8485,7.9516,7.8485,7.9516,56338,0
+RIG.US,D,19931112,000000,7.9516,8.3496,7.9516,8.3496,75704,0
+RIG.US,D,19931115,000000,8.3496,8.4452,8.3496,8.3496,8677,0
+RIG.US,D,19931116,000000,8.2936,8.2936,8.2462,8.2462,43387,0
+RIG.US,D,19931117,000000,8.2936,8.2936,8.0949,8.1508,155438,0
+RIG.US,D,19931118,000000,8.0473,8.0473,7.9516,7.9516,18612,0
+RIG.US,D,19931119,000000,7.9516,7.9516,7.6973,7.6973,121229,0
+RIG.US,D,19931122,000000,7.6973,7.8007,7.6973,7.6973,55834,0
+RIG.US,D,19931123,000000,7.6973,7.8485,7.6973,7.8485,10184,0
+RIG.US,D,19931124,000000,7.8007,7.8485,7.8007,7.8485,39363,0
+RIG.US,D,19931126,000000,7.8485,7.8485,7.6495,7.6495,55963,0
+RIG.US,D,19931129,000000,7.6019,7.6019,7.2521,7.2521,492088,0
+RIG.US,D,19931130,000000,7.2521,7.4032,7.2521,7.4032,379285,0
+RIG.US,D,19931201,000000,7.2998,7.2998,6.9577,6.9577,597097,0
+RIG.US,D,19931202,000000,6.9577,6.9577,6.6081,6.8067,293141,0
+RIG.US,D,19931203,000000,6.8067,6.9577,6.8067,6.9021,63634,0
+RIG.US,D,19931206,000000,6.9021,6.9021,6.8067,6.9021,38355,0
+RIG.US,D,19931207,000000,6.8544,6.9021,6.8067,6.8544,113936,0
+RIG.US,D,19931208,000000,6.8544,6.9021,6.7033,6.7592,156567,0
+RIG.US,D,19931209,000000,6.8067,6.8067,6.7033,6.7033,78221,0
+RIG.US,D,19931210,000000,6.7592,6.8067,6.7033,6.7592,394376,0
+RIG.US,D,19931213,000000,6.7592,6.7592,6.6081,6.7033,37730,0
+RIG.US,D,19931214,000000,6.6081,6.6081,6.4091,6.4091,162351,0
+RIG.US,D,19931215,000000,6.4091,6.5045,6.4091,6.457,126764,0
+RIG.US,D,19931216,000000,6.457,6.5604,6.457,6.457,89162,0
+RIG.US,D,19931217,000000,6.457,6.457,6.4091,6.457,245603,0
+RIG.US,D,19931220,000000,6.5045,6.5045,6.3614,6.3614,130284,0
+RIG.US,D,19931221,000000,6.3614,6.3614,6.2103,6.2581,73317,0
+RIG.US,D,19931222,000000,6.2581,6.3137,6.0592,6.115,180964,0
+RIG.US,D,19931223,000000,6.1625,6.3137,6.0592,6.2103,317286,0
+RIG.US,D,19931227,000000,6.3137,6.457,6.2103,6.457,107272,0
+RIG.US,D,19931228,000000,6.457,6.5604,6.3137,6.5604,75452,0
+RIG.US,D,19931229,000000,6.5604,6.5604,6.4091,6.5045,90795,0
+RIG.US,D,19931230,000000,6.457,6.5045,6.4091,6.4091,26283,0
+RIG.US,D,19931231,000000,6.4091,6.457,6.2581,6.3614,52064,0
+RIG.US,D,19940103,000000,6.4091,6.457,6.3614,6.3614,121606,0
+RIG.US,D,19940104,000000,6.3614,6.457,6.2103,6.457,244597,0
+RIG.US,D,19940105,000000,6.5604,7.0054,6.5604,7.0054,205360,0
+RIG.US,D,19940106,000000,7.0054,7.1566,7.0054,7.0531,22761,0
+RIG.US,D,19940107,000000,7.101,7.4508,7.101,7.3555,93186,0
+RIG.US,D,19940110,000000,7.3555,7.3555,7.101,7.101,58226,0
+RIG.US,D,19940111,000000,6.9577,6.9577,6.7033,6.7033,126010,0
+RIG.US,D,19940112,000000,6.7592,6.7592,6.7033,6.7033,2514,0
+RIG.US,D,19940113,000000,6.7033,6.7033,6.5604,6.5604,116072,0
+RIG.US,D,19940114,000000,6.6081,6.7592,6.6081,6.7033,63508,0
+RIG.US,D,19940117,000000,6.7592,6.9021,6.7033,6.8544,121606,0
+RIG.US,D,19940118,000000,6.8544,6.8544,6.7033,6.7033,22761,0
+RIG.US,D,19940119,000000,6.6081,7.0054,6.6081,7.0054,53194,0
+RIG.US,D,19940120,000000,6.9577,6.9577,6.6556,6.7033,70173,0
+RIG.US,D,19940121,000000,6.6081,6.6556,6.5604,6.6081,150530,0
+RIG.US,D,19940124,000000,6.7033,6.7033,6.6556,6.7033,10565,0
+RIG.US,D,19940125,000000,6.7033,6.7592,6.6556,6.7033,24142,0
+RIG.US,D,19940126,000000,6.7033,6.7033,6.6081,6.6556,18235,0
+RIG.US,D,19940127,000000,6.6556,6.7033,6.5604,6.5604,40620,0
+RIG.US,D,19940128,000000,6.6081,6.6556,6.5604,6.6556,79729,0
+RIG.US,D,19940131,000000,6.6556,6.9577,6.6556,6.7592,126387,0
+RIG.US,D,19940201,000000,6.8067,6.9577,6.7592,6.9021,42505,0
+RIG.US,D,19940202,000000,6.9577,7.2998,6.9577,7.2998,105511,0
+RIG.US,D,19940203,000000,7.2998,7.3555,7.2043,7.2043,50554,0
+RIG.US,D,19940204,000000,7.2521,7.2521,7.1566,7.1566,6539,0
+RIG.US,D,19940207,000000,7.0531,7.1566,7.0054,7.1566,17479,0
+RIG.US,D,19940208,000000,7.1566,7.1566,6.9577,6.9577,49297,0
+RIG.US,D,19940209,000000,7.0054,7.101,7.0054,7.101,7296,0
+RIG.US,D,19940210,000000,7.0054,7.0531,7.0054,7.0054,3143,0
+RIG.US,D,19940211,000000,6.9021,6.9021,6.8544,6.8544,5155,0
+RIG.US,D,19940214,000000,6.9021,6.9021,6.8067,6.8067,53194,0
+RIG.US,D,19940215,000000,6.8067,6.8544,6.7592,6.7592,42632,0
+RIG.US,D,19940216,000000,6.6556,6.7592,6.6556,6.7592,12198,0
+RIG.US,D,19940217,000000,6.8067,6.8544,6.7592,6.8544,81742,0
+RIG.US,D,19940218,000000,6.9021,6.9021,6.8544,6.8544,15091,0
+RIG.US,D,19940222,000000,6.8544,6.9577,6.8544,6.9577,7671,0
+RIG.US,D,19940223,000000,6.9577,7.0531,6.9577,6.9577,43638,0
+RIG.US,D,19940224,000000,6.9577,6.9577,6.8544,6.8544,4525,0
+RIG.US,D,19940225,000000,6.9021,6.9577,6.8544,6.9577,9431,0
+RIG.US,D,19940228,000000,6.9577,6.9577,6.9021,6.9021,17856,0
+RIG.US,D,19940301,000000,6.8544,6.9577,6.8544,6.9577,33954,0
+RIG.US,D,19940302,000000,6.9021,6.9021,6.8544,6.9021,19619,0
+RIG.US,D,19940303,000000,6.9021,6.9021,6.7592,6.7592,13579,0
+RIG.US,D,19940304,000000,6.8067,7.1566,6.8067,7.1566,83882,0
+RIG.US,D,19940307,000000,7.1566,7.2043,7.101,7.2043,78346,0
+RIG.US,D,19940308,000000,7.2043,7.2043,7.0531,7.101,10061,0
+RIG.US,D,19940309,000000,7.0531,7.0531,7.0054,7.0054,4525,0
+RIG.US,D,19940310,000000,7.0531,7.101,6.7592,6.7592,84636,0
+RIG.US,D,19940311,000000,6.8544,6.8544,6.7592,6.7592,57217,0
+RIG.US,D,19940314,000000,6.8544,7.101,6.7592,7.101,32066,0
+RIG.US,D,19940315,000000,7.101,7.1566,7.101,7.101,26283,0
+RIG.US,D,19940316,000000,7.1566,7.1566,7.0531,7.1566,106138,0
+RIG.US,D,19940317,000000,7.1566,7.1566,7.0531,7.101,163108,0
+RIG.US,D,19940318,000000,7.0054,7.0531,6.9021,7.0054,32066,0
+RIG.US,D,19940321,000000,6.9021,7.0054,6.7592,7.0054,78221,0
+RIG.US,D,19940322,000000,7.0054,7.1566,6.9577,7.1566,106264,0
+RIG.US,D,19940323,000000,7.0531,7.2043,7.0531,7.2043,22387,0
+RIG.US,D,19940324,000000,7.2043,7.2043,7.1566,7.1566,15720,0
+RIG.US,D,19940325,000000,7.1566,7.1566,7.1566,7.1566,37979,0
+RIG.US,D,19940328,000000,7.101,7.101,7.0531,7.0531,14964,0
+RIG.US,D,19940329,000000,7.0531,7.0531,6.8067,6.8067,84509,0
+RIG.US,D,19940330,000000,6.8067,6.8544,6.7592,6.7592,60114,0
+RIG.US,D,19940331,000000,6.8067,6.8067,6.7033,6.7033,279179,0
+RIG.US,D,19940404,000000,6.7033,6.8544,6.6556,6.8544,21630,0
+RIG.US,D,19940405,000000,6.8544,7.1566,6.8544,7.101,52694,0
+RIG.US,D,19940406,000000,7.0531,7.0531,6.8544,6.8544,43638,0
+RIG.US,D,19940407,000000,6.8067,6.8544,6.7592,6.8544,104756,0
+RIG.US,D,19940408,000000,6.8544,6.9577,6.7592,6.7592,94571,0
+RIG.US,D,19940411,000000,6.8544,6.9021,6.8067,6.8544,9685,0
+RIG.US,D,19940412,000000,6.8067,6.8544,6.8067,6.8067,36217,0
+RIG.US,D,19940413,000000,6.7592,6.7592,6.7033,6.7033,80234,0
+RIG.US,D,19940414,000000,6.7033,6.7592,6.7033,6.7033,48165,0
+RIG.US,D,19940415,000000,6.7592,6.8544,6.5604,6.8067,345582,0
+RIG.US,D,19940418,000000,6.9021,7.0531,6.8544,7.0054,101234,0
+RIG.US,D,19940419,000000,6.9577,6.9577,6.7033,6.7592,103751,0
+RIG.US,D,19940420,000000,6.7033,6.7033,6.6556,6.6556,54578,0
+RIG.US,D,19940421,000000,6.7033,6.7592,6.7033,6.7033,106138,0
+RIG.US,D,19940422,000000,6.7592,6.9577,6.7592,6.9577,142103,0
+RIG.US,D,19940425,000000,6.9577,6.9577,6.8544,6.9021,207249,0
+RIG.US,D,19940426,000000,6.9021,6.9577,6.8067,6.9577,154429,0
+RIG.US,D,19940428,000000,7.0054,7.2521,7.0054,7.101,26786,0
+RIG.US,D,19940429,000000,7.101,7.1566,7.0531,7.0531,19115,0
+RIG.US,D,19940502,000000,7.0531,7.0531,7.0054,7.0054,109409,0
+RIG.US,D,19940503,000000,7.0054,7.0531,6.9577,7.0054,94696,0
+RIG.US,D,19940504,000000,7.0054,7.2043,7.0054,7.2043,15720,0
+RIG.US,D,19940505,000000,7.101,7.2043,7.0054,7.0054,12576,0
+RIG.US,D,19940506,000000,7.0054,7.2998,6.9021,7.2998,45776,0
+RIG.US,D,19940509,000000,7.2521,7.2521,7.1566,7.1566,18862,0
+RIG.US,D,19940510,000000,7.1566,7.2998,7.1566,7.2998,20248,0
+RIG.US,D,19940511,000000,7.2043,7.2043,7.0054,7.0054,58981,0
+RIG.US,D,19940512,000000,7.0531,7.0531,6.8544,6.8544,28924,0
+RIG.US,D,19940513,000000,6.8544,6.9021,6.8067,6.8544,130665,0
+RIG.US,D,19940516,000000,6.9021,6.9577,6.8067,6.9021,66023,0
+RIG.US,D,19940517,000000,6.9577,6.9577,6.9021,6.9021,16476,0
+RIG.US,D,19940518,000000,6.9577,7.0531,6.9577,7.0531,29931,0
+RIG.US,D,19940519,000000,7.0054,7.1566,7.0054,7.1566,113561,0
+RIG.US,D,19940520,000000,7.1566,7.2043,7.1566,7.1566,13960,0
+RIG.US,D,19940523,000000,7.1566,7.3555,7.1566,7.3555,43761,0
+RIG.US,D,19940524,000000,7.3555,7.6019,7.3555,7.6019,56591,0
+RIG.US,D,19940525,000000,7.6019,7.6495,7.6019,7.6495,200834,0
+RIG.US,D,19940526,000000,7.5543,7.5543,7.4984,7.5543,111800,0
+RIG.US,D,19940527,000000,7.5543,7.5543,7.4984,7.5543,11823,0
+RIG.US,D,19940531,000000,7.4984,7.4984,7.4508,7.4508,37979,0
+RIG.US,D,19940601,000000,7.4984,7.4984,7.4032,7.4984,76586,0
+RIG.US,D,19940602,000000,7.5543,7.6495,7.5543,7.6495,46530,0
+RIG.US,D,19940603,000000,7.6019,7.6495,7.6019,7.6495,44642,0
+RIG.US,D,19940606,000000,7.6495,7.6495,7.6019,7.6019,178451,0
+RIG.US,D,19940607,000000,7.6019,7.6019,7.5543,7.5543,343443,0
+RIG.US,D,19940608,000000,7.5543,7.6019,7.5543,7.6019,83124,0
+RIG.US,D,19940609,000000,7.5543,7.6495,7.5543,7.6495,54831,0
+RIG.US,D,19940610,000000,7.6019,7.6736,7.6019,7.6495,72689,0
+RIG.US,D,19940613,000000,7.6495,7.6495,7.6019,7.6019,22387,0
+RIG.US,D,19940614,000000,7.5543,7.5543,7.4508,7.4508,242082,0
+RIG.US,D,19940615,000000,7.4508,7.4984,7.4508,7.4984,28672,0
+RIG.US,D,19940616,000000,7.5543,7.7529,7.4984,7.6019,409342,0
+RIG.US,D,19940617,000000,7.6495,7.7529,7.6495,7.7529,26155,0
+RIG.US,D,19940620,000000,7.6973,7.9995,7.6973,7.9516,27541,0
+RIG.US,D,19940621,000000,7.9516,7.9995,7.8961,7.8961,160089,0
+RIG.US,D,19940622,000000,7.8961,7.9516,7.8485,7.9516,62123,0
+RIG.US,D,19940623,000000,7.9516,7.9516,7.8961,7.8961,30433,0
+RIG.US,D,19940624,000000,7.8961,7.8961,7.8007,7.8007,43638,0
+RIG.US,D,19940627,000000,7.8007,7.8485,7.8007,7.8007,11446,0
+RIG.US,D,19940628,000000,7.7529,7.7529,7.6019,7.6495,38355,0
+RIG.US,D,19940629,000000,7.6973,7.8007,7.6973,7.7529,83502,0
+RIG.US,D,19940630,000000,7.8007,7.8007,7.6973,7.7529,77843,0
+RIG.US,D,19940701,000000,7.7529,7.7529,7.6495,7.6495,134813,0
+RIG.US,D,19940705,000000,7.6495,7.6973,7.6019,7.6973,34959,0
+RIG.US,D,19940706,000000,7.6973,7.8007,7.6495,7.6495,40116,0
+RIG.US,D,19940707,000000,7.6495,7.6495,7.6019,7.6495,49297,0
+RIG.US,D,19940708,000000,7.6495,7.8007,7.6495,7.7529,30810,0
+RIG.US,D,19940711,000000,7.7529,7.9516,7.7529,7.9516,85894,0
+RIG.US,D,19940712,000000,7.9995,8.0949,7.9995,8.0473,117079,0
+RIG.US,D,19940713,000000,8.0473,8.1508,8.0473,8.1508,64890,0
+RIG.US,D,19940714,000000,8.1508,8.4452,8.1508,8.4452,69543,0
+RIG.US,D,19940715,000000,8.3971,8.493,8.2936,8.493,64263,0
+RIG.US,D,19940718,000000,8.4452,8.493,8.3971,8.3971,52820,0
+RIG.US,D,19940719,000000,8.3496,8.3496,8.1508,8.1983,23141,0
+RIG.US,D,19940720,000000,8.1983,8.2936,8.1983,8.2936,31189,0
+RIG.US,D,19940721,000000,8.3496,8.3496,8.2936,8.3496,29302,0
+RIG.US,D,19940722,000000,8.4452,8.5479,8.3496,8.3496,83376,0
+RIG.US,D,19940725,000000,8.3496,8.3971,8.2462,8.2462,44014,0
+RIG.US,D,19940726,000000,8.2462,8.2462,8.0949,8.1508,23516,0
+RIG.US,D,19940727,000000,8.1508,8.1508,7.9516,7.9516,107897,0
+RIG.US,D,19940728,000000,7.8961,7.8961,7.8007,7.8007,15720,0
+RIG.US,D,19940729,000000,7.7529,7.8007,7.6973,7.7529,58730,0
+RIG.US,D,19940801,000000,7.6973,7.6973,7.6973,7.6973,26155,0
+RIG.US,D,19940802,000000,7.6973,7.6973,7.6019,7.6973,27541,0
+RIG.US,D,19940803,000000,7.6973,7.6973,7.6495,7.6495,14586,0
+RIG.US,D,19940804,000000,7.6019,7.6019,7.5543,7.5543,29428,0
+RIG.US,D,19940805,000000,7.5543,7.5543,7.5543,7.5543,13204,0
+RIG.US,D,19940808,000000,7.5543,7.6019,7.5543,7.5543,31816,0
+RIG.US,D,19940809,000000,7.5543,7.5543,7.4508,7.4984,4906,0
+RIG.US,D,19940810,000000,7.4984,7.4984,7.2998,7.3555,20876,0
+RIG.US,D,19940811,000000,7.3555,7.3555,7.3555,7.3555,4150,0
+RIG.US,D,19940812,000000,7.3555,7.3555,7.3555,7.3555,2011,0
+RIG.US,D,19940815,000000,7.2521,7.2998,7.2521,7.2998,8048,0
+RIG.US,D,19940816,000000,7.3555,7.3555,7.2043,7.2043,5908,0
+RIG.US,D,19940817,000000,7.2043,7.2043,7.101,7.1566,166879,0
+RIG.US,D,19940818,000000,7.1566,7.2998,7.1566,7.2998,37098,0
+RIG.US,D,19940819,000000,7.2521,7.2521,7.2043,7.2043,14336,0
+RIG.US,D,19940822,000000,7.1566,7.1566,7.1566,7.1566,65771,0
+RIG.US,D,19940823,000000,7.1566,7.1566,7.101,7.101,52441,0
+RIG.US,D,19940824,000000,7.0531,7.101,7.0531,7.101,49925,0
+RIG.US,D,19940825,000000,7.101,7.101,7.0531,7.101,18486,0
+RIG.US,D,19940826,000000,7.0531,7.101,7.0531,7.101,7422,0
+RIG.US,D,19940829,000000,7.0531,7.101,7.0531,7.101,3772,0
+RIG.US,D,19940830,000000,7.0531,7.2043,7.0531,7.1566,23141,0
+RIG.US,D,19940831,000000,7.2043,7.2521,7.1566,7.2521,51938,0
+RIG.US,D,19940901,000000,7.2521,7.5543,7.2043,7.3555,41247,0
+RIG.US,D,19940902,000000,7.3555,7.3555,7.2521,7.3555,16724,0
+RIG.US,D,19940906,000000,7.2521,7.2521,7.2043,7.2043,42632,0
+RIG.US,D,19940907,000000,7.2521,7.2521,7.2043,7.2043,80611,0
+RIG.US,D,19940908,000000,7.2043,7.2521,7.2043,7.2521,61119,0
+RIG.US,D,19940909,000000,7.2043,7.2043,7.1566,7.1566,65269,0
+RIG.US,D,19940912,000000,7.1566,7.1566,7.1566,7.1566,66274,0
+RIG.US,D,19940913,000000,7.1566,7.2521,7.1566,7.1566,38355,0
+RIG.US,D,19940914,000000,7.101,7.1566,7.101,7.1566,62626,0
+RIG.US,D,19940915,000000,7.1566,7.2998,7.1566,7.2998,52694,0
+RIG.US,D,19940916,000000,7.4032,7.4032,7.1566,7.2043,55459,0
+RIG.US,D,19940919,000000,7.2043,7.2043,7.1566,7.1566,41878,0
+RIG.US,D,19940920,000000,7.1566,7.2043,7.1566,7.1566,27667,0
+RIG.US,D,19940921,000000,7.1566,7.2043,7.1566,7.2043,4655,0
+RIG.US,D,19940922,000000,7.2043,7.2521,7.2043,7.2521,14713,0
+RIG.US,D,19940923,000000,7.2521,7.4032,7.2521,7.4032,126889,0
+RIG.US,D,19940926,000000,7.4032,7.4508,7.4032,7.4508,13707,0
+RIG.US,D,19940927,000000,7.4508,7.4984,7.4508,7.4984,16851,0
+RIG.US,D,19940928,000000,7.5543,7.7529,7.5543,7.5543,26155,0
+RIG.US,D,19940929,000000,7.5543,7.8485,7.5543,7.7529,54202,0
+RIG.US,D,19940930,000000,7.7529,7.9516,7.7529,7.8961,128525,0
+RIG.US,D,19941003,000000,7.9516,8.0473,7.8961,7.9995,126889,0
+RIG.US,D,19941004,000000,7.9995,7.9995,7.8961,7.8961,91175,0
+RIG.US,D,19941005,000000,7.8961,7.8961,7.8007,7.8961,11569,0
+RIG.US,D,19941006,000000,7.8961,7.8961,7.7529,7.7529,14336,0
+RIG.US,D,19941007,000000,7.8007,7.8961,7.8007,7.8961,23141,0
+RIG.US,D,19941010,000000,7.8961,7.8961,7.8961,7.8961,13960,0
+RIG.US,D,19941011,000000,7.8485,7.8485,7.8007,7.8485,15972,0
+RIG.US,D,19941012,000000,7.8485,7.8485,7.8485,7.8485,9056,0
+RIG.US,D,19941013,000000,7.8007,7.8485,7.7529,7.8485,15467,0
+RIG.US,D,19941014,000000,7.8007,7.8007,7.7529,7.8007,9811,0
+RIG.US,D,19941017,000000,7.8007,7.8007,7.6973,7.7529,16476,0
+RIG.US,D,19941018,000000,7.6973,7.6973,7.6973,7.6973,4150,0
+RIG.US,D,19941019,000000,7.6973,7.7529,7.6495,7.6495,16348,0
+RIG.US,D,19941020,000000,7.6973,7.6973,7.6495,7.6973,2514,0
+RIG.US,D,19941021,000000,7.6019,7.6973,7.6019,7.6973,11823,0
+RIG.US,D,19941024,000000,7.6973,7.6973,7.6019,7.6495,11446,0
+RIG.US,D,19941025,000000,7.5543,7.6019,7.5543,7.5543,12827,0
+RIG.US,D,19941026,000000,7.6019,7.6019,7.5543,7.5543,53073,0
+RIG.US,D,19941027,000000,7.6495,7.6973,7.5543,7.6019,69543,0
+RIG.US,D,19941028,000000,7.6019,7.9516,7.6019,7.9516,116328,0
+RIG.US,D,19941031,000000,7.9995,7.9995,7.8961,7.8961,29051,0
+RIG.US,D,19941101,000000,7.8961,7.8961,7.8485,7.8485,48794,0
+RIG.US,D,19941102,000000,7.8007,7.8485,7.7529,7.7529,119847,0
+RIG.US,D,19941103,000000,7.8007,7.8007,7.6973,7.6973,132297,0
+RIG.US,D,19941104,000000,7.7529,7.8961,7.7529,7.8961,94066,0
+RIG.US,D,19941107,000000,7.8485,7.8485,7.7529,7.7529,77591,0
+RIG.US,D,19941108,000000,7.7529,7.8007,7.6973,7.7529,13579,0
+RIG.US,D,19941109,000000,7.7529,7.7529,7.6973,7.6973,19242,0
+RIG.US,D,19941110,000000,7.7529,7.7529,7.7529,7.7529,30309,0
+RIG.US,D,19941111,000000,7.7529,7.7529,7.6495,7.6495,26155,0
+RIG.US,D,19941114,000000,7.6973,7.6973,7.6019,7.6495,33827,0
+RIG.US,D,19941115,000000,7.5543,7.5543,7.4508,7.4508,13707,0
+RIG.US,D,19941116,000000,7.4508,7.4508,7.4032,7.4032,11823,0
+RIG.US,D,19941117,000000,7.4508,7.4508,7.4508,7.4508,52441,0
+RIG.US,D,19941118,000000,7.4032,7.4508,7.3555,7.4508,26913,0
+RIG.US,D,19941121,000000,7.4508,7.5543,7.4508,7.5543,8302,0
+RIG.US,D,19941122,000000,7.7529,7.9516,7.6495,7.6495,126134,0
+RIG.US,D,19941123,000000,7.6495,7.6973,7.6495,7.6973,10814,0
+RIG.US,D,19941125,000000,7.6973,7.6973,7.6495,7.6973,4525,0
+RIG.US,D,19941128,000000,7.6495,7.6495,7.4984,7.4984,17103,0
+RIG.US,D,19941129,000000,7.6495,7.7529,7.6019,7.7529,75831,0
+RIG.US,D,19941130,000000,7.7529,7.8007,7.7529,7.7529,85011,0
+RIG.US,D,19941201,000000,7.7529,7.8485,7.7529,7.8007,31440,0
+RIG.US,D,19941202,000000,7.8007,7.8485,7.7529,7.8485,15343,0
+RIG.US,D,19941205,000000,7.8485,7.8961,7.8485,7.8485,157449,0
+RIG.US,D,19941206,000000,7.8007,7.8007,7.7529,7.7529,13579,0
+RIG.US,D,19941207,000000,7.7529,7.7529,7.6495,7.6495,18862,0
+RIG.US,D,19941208,000000,7.6019,7.6019,7.4508,7.4508,11569,0
+RIG.US,D,19941209,000000,7.3555,7.3555,7.0531,7.101,83753,0
+RIG.US,D,19941212,000000,7.101,7.1566,7.0531,7.101,80234,0
+RIG.US,D,19941213,000000,7.101,7.1566,7.0531,7.1566,66023,0
+RIG.US,D,19941214,000000,7.0531,7.101,7.0531,7.0531,152921,0
+RIG.US,D,19941215,000000,7.101,7.1566,7.101,7.1566,16098,0
+RIG.US,D,19941216,000000,7.2043,7.2521,7.2043,7.2521,41500,0
+RIG.US,D,19941219,000000,7.2521,7.2521,7.2043,7.2043,38859,0
+RIG.US,D,19941220,000000,7.2043,7.2043,7.1566,7.1566,133680,0
+RIG.US,D,19941221,000000,7.2043,7.2521,7.2043,7.2521,16724,0
+RIG.US,D,19941222,000000,7.2521,7.2521,7.1566,7.1566,188888,0
+RIG.US,D,19941223,000000,7.1566,7.1566,7.101,7.1566,17479,0
+RIG.US,D,19941227,000000,7.1566,7.1566,7.0054,7.0531,113182,0
+RIG.US,D,19941228,000000,7.0531,7.1566,7.0531,7.101,49675,0
+RIG.US,D,19941229,000000,7.101,7.1566,7.0531,7.1566,80611,0
+RIG.US,D,19941230,000000,7.2521,7.2521,7.0531,7.0531,129656,0
+RIG.US,D,19950103,000000,7.0531,7.1566,7.0531,7.101,81112,0
+RIG.US,D,19950104,000000,7.0531,7.1566,7.0531,7.1566,54578,0
+RIG.US,D,19950105,000000,7.2521,7.3555,7.2521,7.2998,93564,0
+RIG.US,D,19950106,000000,7.2998,7.4508,7.2998,7.4508,13330,0
+RIG.US,D,19950109,000000,7.4508,7.4508,7.4032,7.4032,6539,0
+RIG.US,D,19950110,000000,7.4508,7.4508,7.3555,7.3555,8048,0
+RIG.US,D,19950111,000000,7.2521,7.3555,7.2521,7.3555,70927,0
+RIG.US,D,19950112,000000,7.3555,7.4508,7.3555,7.3555,36597,0
+RIG.US,D,19950113,000000,7.2998,7.4508,7.2998,7.4508,24396,0
+RIG.US,D,19950116,000000,7.4508,7.5543,7.4508,7.5543,11946,0
+RIG.US,D,19950117,000000,7.5543,7.6973,7.5543,7.6973,10061,0
+RIG.US,D,19950118,000000,7.6973,7.8485,7.6973,7.8007,36342,0
+RIG.US,D,19950119,000000,7.8485,7.9516,7.8485,7.8961,92307,0
+RIG.US,D,19950120,000000,7.8485,7.8961,7.8485,7.8961,79729,0
+RIG.US,D,19950123,000000,7.8961,7.8961,7.6973,7.6973,34837,0
+RIG.US,D,19950124,000000,7.7529,7.8485,7.6973,7.8485,55834,0
+RIG.US,D,19950125,000000,7.9516,8.0949,7.9516,8.0473,77090,0
+RIG.US,D,19950126,000000,8.0473,8.0473,7.8485,7.8485,129152,0
+RIG.US,D,19950127,000000,7.8961,7.8961,7.8485,7.8485,12198,0
+RIG.US,D,19950130,000000,7.8485,7.8961,7.8485,7.8961,9685,0
+RIG.US,D,19950131,000000,7.8961,8.0473,7.8961,8.0473,24142,0
+RIG.US,D,19950201,000000,8.0473,8.0949,7.9995,8.0473,35212,0
+RIG.US,D,19950202,000000,8.0949,8.2462,8.0949,8.2462,92183,0
+RIG.US,D,19950203,000000,8.3496,8.3496,8.1508,8.1508,150530,0
+RIG.US,D,19950206,000000,8.1508,8.1983,8.1508,8.1983,6539,0
+RIG.US,D,19950207,000000,8.1508,8.1983,8.1508,8.1983,1508,0
+RIG.US,D,19950208,000000,8.1508,8.1508,8.0949,8.0949,17732,0
+RIG.US,D,19950209,000000,8.1983,8.1983,7.9516,8.0473,101610,0
+RIG.US,D,19950210,000000,8.0473,8.0473,7.9995,8.0473,31189,0
+RIG.US,D,19950213,000000,8.0949,8.2462,8.071,8.2462,29051,0
+RIG.US,D,19950214,000000,8.2462,8.2462,8.2462,8.2462,10438,0
+RIG.US,D,19950215,000000,8.2462,8.2462,8.1983,8.2462,16724,0
+RIG.US,D,19950216,000000,8.1983,8.1983,8.0949,8.0949,13960,0
+RIG.US,D,19950217,000000,8.0949,8.1983,8.0473,8.1983,53073,0
+RIG.US,D,19950221,000000,8.2462,8.3971,8.2462,8.2936,43262,0
+RIG.US,D,19950222,000000,8.3496,8.3496,8.1983,8.1983,16098,0
+RIG.US,D,19950223,000000,8.1983,8.3496,8.1983,8.3496,20373,0
+RIG.US,D,19950224,000000,8.3496,8.3496,8.3496,8.3496,10565,0
+RIG.US,D,19950227,000000,8.3496,8.3496,8.3496,8.3496,30433,0
+RIG.US,D,19950228,000000,8.3496,8.3496,8.2462,8.2936,55208,0
+RIG.US,D,19950301,000000,8.2936,8.2936,8.1983,8.2936,124750,0
+RIG.US,D,19950302,000000,8.3496,8.493,8.3496,8.4452,129152,0
+RIG.US,D,19950303,000000,8.3971,8.3971,8.3496,8.3971,26786,0
+RIG.US,D,19950306,000000,8.3971,8.3971,8.2936,8.2936,51938,0
+RIG.US,D,19950307,000000,8.2936,8.2936,8.0473,8.0473,150154,0
+RIG.US,D,19950308,000000,8.0949,8.2936,8.0949,8.2936,75831,0
+RIG.US,D,19950309,000000,8.2462,8.2462,8.1983,8.2462,118464,0
+RIG.US,D,19950310,000000,8.1983,8.2462,8.1745,8.2462,28672,0
+RIG.US,D,19950313,000000,8.2462,8.2462,8.0949,8.1508,26536,0
+RIG.US,D,19950314,000000,8.1508,8.1508,8.0949,8.1508,60364,0
+RIG.US,D,19950315,000000,8.1983,8.3496,8.1508,8.3496,68035,0
+RIG.US,D,19950316,000000,8.3496,8.3971,8.3496,8.3971,87024,0
+RIG.US,D,19950317,000000,8.2936,8.2936,8.1508,8.1983,12827,0
+RIG.US,D,19950320,000000,8.1508,8.3971,8.1508,8.3496,27164,0
+RIG.US,D,19950321,000000,8.2936,8.3496,8.1983,8.1983,42256,0
+RIG.US,D,19950322,000000,8.2462,8.2699,8.2462,8.2462,37350,0
+RIG.US,D,19950323,000000,8.2462,8.3496,8.2462,8.3496,27918,0
+RIG.US,D,19950324,000000,8.4452,8.5957,8.4452,8.5479,52314,0
+RIG.US,D,19950327,000000,8.5957,8.9931,8.5957,8.9456,52441,0
+RIG.US,D,19950328,000000,8.8904,8.9931,8.8904,8.9456,121859,0
+RIG.US,D,19950329,000000,8.8904,8.8904,8.795,8.8427,58981,0
+RIG.US,D,19950330,000000,8.8427,9.0412,8.795,8.9456,79603,0
+RIG.US,D,19950331,000000,8.8427,9.239,8.8427,9.239,190774,0
+RIG.US,D,19950403,000000,9.343,9.685,9.2872,9.4379,187125,0
+RIG.US,D,19950404,000000,9.4379,9.4379,9.343,9.343,8425,0
+RIG.US,D,19950405,000000,9.3911,9.3911,9.0873,9.1439,57598,0
+RIG.US,D,19950406,000000,9.1439,9.1439,9.0412,9.0873,155689,0
+RIG.US,D,19950407,000000,9.1439,9.1439,9.0873,9.0873,174552,0
+RIG.US,D,19950410,000000,9.1439,9.191,9.1439,9.1439,147011,0
+RIG.US,D,19950411,000000,9.191,9.2872,9.191,9.191,81112,0
+RIG.US,D,19950412,000000,9.239,9.239,9.239,9.239,167759,0
+RIG.US,D,19950413,000000,9.239,9.239,9.239,9.239,89162,0
+RIG.US,D,19950417,000000,9.239,9.239,9.191,9.239,94947,0
+RIG.US,D,19950418,000000,9.2872,9.4874,9.2872,9.343,417765,0
+RIG.US,D,19950419,000000,9.343,9.3911,9.343,9.343,153298,0
+RIG.US,D,19950420,000000,9.343,10.139,9.343,9.989,143490,0
+RIG.US,D,19950421,000000,10.036,10.139,9.885,9.94,194294,0
+RIG.US,D,19950424,000000,9.94,10.281,9.885,10.234,357654,0
+RIG.US,D,19950425,000000,10.281,10.337,10.234,10.234,94066,0
+RIG.US,D,19950426,000000,10.281,10.337,10.234,10.337,105762,0
+RIG.US,D,19950427,000000,10.337,10.536,10.337,10.536,52694,0
+RIG.US,D,19950428,000000,10.536,10.784,10.536,10.735,359037,0
+RIG.US,D,19950501,000000,10.735,10.784,10.631,10.679,110792,0
+RIG.US,D,19950502,000000,10.536,11.076,10.536,10.982,367210,0
+RIG.US,D,19950503,000000,10.982,10.982,10.536,10.631,419148,0
+RIG.US,D,19950504,000000,10.631,10.631,10.337,10.337,219070,0
+RIG.US,D,19950505,000000,10.337,10.337,10.281,10.281,18612,0
+RIG.US,D,19950508,000000,10.281,10.432,10.234,10.385,308106,0
+RIG.US,D,19950509,000000,10.432,10.536,10.385,10.536,1523676,0
+RIG.US,D,19950510,000000,10.735,10.735,10.631,10.631,317538,0
+RIG.US,D,19950511,000000,10.679,10.735,10.631,10.679,283332,0
+RIG.US,D,19950512,000000,10.679,10.735,10.631,10.735,106264,0
+RIG.US,D,19950515,000000,10.679,10.784,10.679,10.735,82873,0
+RIG.US,D,19950516,000000,10.735,10.784,10.679,10.784,42005,0
+RIG.US,D,19950517,000000,10.784,10.831,10.735,10.735,166377,0
+RIG.US,D,19950518,000000,10.735,10.831,10.735,10.784,60114,0
+RIG.US,D,19950519,000000,10.878,10.878,10.735,10.831,255413,0
+RIG.US,D,19950522,000000,10.831,11.228,10.784,11.076,278426,0
+RIG.US,D,19950523,000000,11.228,11.825,11.228,11.729,493850,0
+RIG.US,D,19950524,000000,11.625,11.625,11.132,11.38,253654,0
+RIG.US,D,19950525,000000,11.38,11.38,11.076,11.132,242461,0
+RIG.US,D,19950526,000000,11.132,11.132,10.982,11.076,291254,0
+RIG.US,D,19950530,000000,11.03,11.276,11.03,11.276,69164,0
+RIG.US,D,19950531,000000,11.276,11.331,11.228,11.331,120098,0
+RIG.US,D,19950601,000000,11.38,11.531,11.38,11.531,153677,0
+RIG.US,D,19950602,000000,11.428,11.475,11.228,11.475,101988,0
+RIG.US,D,19950605,000000,11.531,11.531,11.276,11.38,88660,0
+RIG.US,D,19950606,000000,11.38,11.475,11.38,11.475,58730,0
+RIG.US,D,19950607,000000,11.475,11.475,11.428,11.428,115698,0
+RIG.US,D,19950608,000000,11.428,11.475,11.428,11.475,145000,0
+RIG.US,D,19950609,000000,11.475,11.475,11.428,11.475,92183,0
+RIG.US,D,19950612,000000,11.475,11.475,11.428,11.475,75205,0
+RIG.US,D,19950613,000000,11.475,11.475,11.428,11.428,145000,0
+RIG.US,D,19950614,000000,11.428,11.976,11.428,11.976,180838,0
+RIG.US,D,19950615,000000,11.976,12.421,11.976,12.421,70173,0
+RIG.US,D,19950616,000000,12.818,12.818,12.722,12.818,117709,0
+RIG.US,D,19950619,000000,12.921,13.272,12.921,13.018,164491,0
+RIG.US,D,19950620,000000,13.018,13.122,12.771,12.771,109282,0
+RIG.US,D,19950621,000000,12.421,12.421,11.872,11.929,318542,0
+RIG.US,D,19950622,000000,11.929,11.929,11.475,11.673,241832,0
+RIG.US,D,19950623,000000,11.673,11.673,11.531,11.531,89665,0
+RIG.US,D,19950626,000000,11.475,11.673,11.475,11.531,123369,0
+RIG.US,D,19950627,000000,11.531,11.625,11.531,11.578,38731,0
+RIG.US,D,19950628,000000,11.625,11.625,11.475,11.475,33827,0
+RIG.US,D,19950629,000000,11.578,11.625,11.475,11.475,76836,0
+RIG.US,D,19950630,000000,11.531,11.578,11.428,11.428,35590,0
+RIG.US,D,19950703,000000,11.475,11.578,11.428,11.578,14084,0
+RIG.US,D,19950705,000000,11.578,11.673,11.578,11.625,35716,0
+RIG.US,D,19950706,000000,11.729,11.729,11.228,11.428,121606,0
+RIG.US,D,19950707,000000,11.428,11.428,11.132,11.179,88409,0
+RIG.US,D,19950710,000000,11.228,11.331,11.132,11.276,75704,0
+RIG.US,D,19950711,000000,11.276,11.38,11.228,11.228,39113,0
+RIG.US,D,19950712,000000,11.228,11.276,11.03,11.179,25782,0
+RIG.US,D,19950713,000000,11.228,11.228,11.03,11.132,105762,0
+RIG.US,D,19950714,000000,11.132,11.228,11.076,11.228,119092,0
+RIG.US,D,19950717,000000,11.331,11.475,11.331,11.38,268615,0
+RIG.US,D,19950718,000000,11.531,11.777,11.531,11.531,170400,0
+RIG.US,D,19950719,000000,11.578,11.825,11.428,11.825,138962,0
+RIG.US,D,19950720,000000,11.929,12.22,11.929,12.22,101988,0
+RIG.US,D,19950721,000000,12.372,12.722,12.324,12.668,2436550,0
+RIG.US,D,19950724,000000,12.668,12.771,12.525,12.722,706380,0
+RIG.US,D,19950725,000000,12.668,12.722,12.62,12.668,381799,0
+RIG.US,D,19950726,000000,12.818,13.216,12.818,13.169,696444,0
+RIG.US,D,19950727,000000,13.216,13.669,13.216,13.517,491460,0
+RIG.US,D,19950728,000000,13.566,13.717,13.47,13.613,405191,0
+RIG.US,D,19950731,000000,13.517,13.517,13.018,13.32,217309,0
+RIG.US,D,19950801,000000,13.415,13.613,13.216,13.415,334391,0
+RIG.US,D,19950802,000000,13.368,13.415,12.875,12.969,156567,0
+RIG.US,D,19950803,000000,12.921,13.169,12.921,13.018,140093,0
+RIG.US,D,19950804,000000,13.072,13.122,12.969,13.018,50931,0
+RIG.US,D,19950807,000000,13.122,13.415,13.122,13.415,253654,0
+RIG.US,D,19950808,000000,13.517,13.517,13.169,13.272,141729,0
+RIG.US,D,19950809,000000,13.32,13.47,13.216,13.272,129529,0
+RIG.US,D,19950810,000000,13.272,13.415,13.216,13.216,197816,0
+RIG.US,D,19950811,000000,13.32,13.32,13.018,13.216,123998,0
+RIG.US,D,19950814,000000,13.272,13.32,13.169,13.169,115698,0
+RIG.US,D,19950815,000000,12.969,13.018,12.722,12.969,307727,0
+RIG.US,D,19950816,000000,12.969,13.018,12.875,13.018,102997,0
+RIG.US,D,19950817,000000,13.122,13.415,13.122,13.368,426064,0
+RIG.US,D,19950818,000000,13.415,13.566,13.32,13.517,191529,0
+RIG.US,D,19950821,000000,13.517,13.517,13.018,13.018,1397416,0
+RIG.US,D,19950822,000000,13.018,13.216,13.018,13.122,259940,0
+RIG.US,D,19950823,000000,13.122,13.169,13.072,13.169,115195,0
+RIG.US,D,19950824,000000,13.272,13.272,13.169,13.272,353881,0
+RIG.US,D,19950825,000000,13.32,13.517,13.216,13.517,139339,0
+RIG.US,D,19950828,000000,13.415,14.012,13.368,14.012,302445,0
+RIG.US,D,19950829,000000,14.012,14.012,13.717,13.917,236047,0
+RIG.US,D,19950830,000000,13.917,14.162,13.917,13.964,286852,0
+RIG.US,D,19950831,000000,13.964,13.964,13.613,13.613,368219,0
+RIG.US,D,19950901,000000,13.669,13.917,13.613,13.669,629164,0
+RIG.US,D,19950905,000000,13.669,13.868,13.517,13.669,397647,0
+RIG.US,D,19950906,000000,13.669,13.868,13.669,13.868,215924,0
+RIG.US,D,19950907,000000,13.868,13.917,13.813,13.813,133050,0
+RIG.US,D,19950908,000000,13.813,13.868,13.669,13.717,448198,0
+RIG.US,D,19950911,000000,13.613,13.813,13.613,13.669,203348,0
+RIG.US,D,19950912,000000,13.717,13.717,13.517,13.517,243091,0
+RIG.US,D,19950913,000000,13.517,13.517,13.216,13.32,377900,0
+RIG.US,D,19950914,000000,13.32,13.368,13.169,13.216,168641,0
+RIG.US,D,19950915,000000,13.122,13.122,12.421,12.668,783217,0
+RIG.US,D,19950918,000000,12.771,13.018,12.722,12.875,169016,0
+RIG.US,D,19950919,000000,12.875,13.169,12.875,13.169,90419,0
+RIG.US,D,19950920,000000,13.169,13.517,13.169,13.272,277043,0
+RIG.US,D,19950921,000000,13.216,13.566,13.216,13.415,204355,0
+RIG.US,D,19950922,000000,13.32,13.32,13.122,13.216,332251,0
+RIG.US,D,19950925,000000,13.216,13.368,13.216,13.32,197689,0
+RIG.US,D,19950926,000000,13.32,13.32,12.771,12.818,270379,0
+RIG.US,D,19950927,000000,12.722,12.771,12.467,12.771,144244,0
+RIG.US,D,19950928,000000,12.875,12.875,12.668,12.722,145376,0
+RIG.US,D,19950929,000000,12.722,12.969,12.722,12.969,48921,0
+RIG.US,D,19951002,000000,12.921,13.169,12.921,13.122,393998,0
+RIG.US,D,19951003,000000,13.122,13.32,13.122,13.272,128650,0
+RIG.US,D,19951004,000000,13.272,13.415,13.169,13.415,596720,0
+RIG.US,D,19951005,000000,13.517,13.868,13.517,13.717,270130,0
+RIG.US,D,19951006,000000,13.613,13.717,13.613,13.669,193414,0
+RIG.US,D,19951009,000000,13.717,13.717,13.47,13.47,297293,0
+RIG.US,D,19951010,000000,13.415,13.613,13.122,13.566,186496,0
+RIG.US,D,19951011,000000,13.669,13.964,13.669,13.868,168641,0
+RIG.US,D,19951012,000000,13.868,13.868,13.764,13.764,333634,0
+RIG.US,D,19951013,000000,13.764,13.917,13.764,13.868,122990,0
+RIG.US,D,19951016,000000,13.917,14.012,13.868,13.964,189267,0
+RIG.US,D,19951017,000000,13.964,14.068,13.964,14.012,141477,0
+RIG.US,D,19951018,000000,14.068,14.463,14.068,14.313,306722,0
+RIG.US,D,19951019,000000,14.313,14.56,14.313,14.313,508941,0
+RIG.US,D,19951020,000000,14.313,14.36,14.162,14.162,226740,0
+RIG.US,D,19951023,000000,14.113,14.209,13.964,13.964,114187,0
+RIG.US,D,19951024,000000,13.917,13.917,13.764,13.764,70803,0
+RIG.US,D,19951025,000000,13.813,13.813,13.32,13.32,128525,0
+RIG.US,D,19951026,000000,13.368,13.415,12.62,12.771,168013,0
+RIG.US,D,19951027,000000,12.818,12.818,12.571,12.571,60114,0
+RIG.US,D,19951030,000000,12.467,12.722,12.467,12.571,190774,0
+RIG.US,D,19951031,000000,12.571,12.818,12.571,12.62,161095,0
+RIG.US,D,19951101,000000,12.62,12.62,12.525,12.525,129152,0
+RIG.US,D,19951102,000000,12.571,12.722,12.467,12.668,475360,0
+RIG.US,D,19951103,000000,12.722,12.818,12.62,12.668,413868,0
+RIG.US,D,19951106,000000,12.722,12.875,12.722,12.722,193918,0
+RIG.US,D,19951107,000000,12.722,12.818,12.62,12.62,59358,0
+RIG.US,D,19951108,000000,12.668,12.668,12.62,12.668,126889,0
+RIG.US,D,19951109,000000,12.771,12.771,12.525,12.571,153298,0
+RIG.US,D,19951110,000000,12.525,12.818,12.525,12.818,144621,0
+RIG.US,D,19951113,000000,12.818,13.018,12.818,12.969,329483,0
+RIG.US,D,19951114,000000,13.018,13.072,12.525,12.525,91804,0
+RIG.US,D,19951115,000000,12.571,12.668,12.525,12.668,37730,0
+RIG.US,D,19951116,000000,12.722,13.018,12.668,13.018,273144,0
+RIG.US,D,19951117,000000,13.072,13.717,13.072,13.517,358159,0
+RIG.US,D,19951120,000000,13.566,13.613,13.517,13.517,308734,0
+RIG.US,D,19951121,000000,13.566,13.566,13.272,13.47,288111,0
+RIG.US,D,19951122,000000,13.517,13.566,13.415,13.47,142484,0
+RIG.US,D,19951124,000000,13.517,13.517,13.368,13.368,16851,0
+RIG.US,D,19951127,000000,13.415,13.717,13.368,13.717,295280,0
+RIG.US,D,19951128,000000,13.613,13.669,13.32,13.368,553332,0
+RIG.US,D,19951129,000000,13.368,13.517,13.368,13.517,620990,0
+RIG.US,D,19951130,000000,13.517,13.717,13.47,13.717,544151,0
+RIG.US,D,19951201,000000,13.813,14.56,13.717,14.56,342942,0
+RIG.US,D,19951204,000000,14.56,15.062,14.56,15.005,332251,0
+RIG.US,D,19951205,000000,15.109,15.458,15.062,15.205,307353,0
+RIG.US,D,19951206,000000,15.205,15.505,15.205,15.354,320681,0
+RIG.US,D,19951207,000000,15.354,15.458,15.157,15.157,229508,0
+RIG.US,D,19951208,000000,15.308,15.354,15.205,15.308,395383,0
+RIG.US,D,19951211,000000,15.354,15.856,15.354,15.8,529564,0
+RIG.US,D,19951212,000000,15.753,16.3,15.705,16.102,400287,0
+RIG.US,D,19951213,000000,16.054,16.992,15.904,16.946,322692,0
+RIG.US,D,19951214,000000,16.946,16.992,16.254,16.395,306722,0
+RIG.US,D,19951215,000000,16.395,16.395,16.102,16.3,245228,0
+RIG.US,D,19951218,000000,16.395,16.851,16.3,16.597,236422,0
+RIG.US,D,19951219,000000,16.649,17.541,16.649,17.39,483034,0
+RIG.US,D,19951220,000000,17.446,18.242,17.446,17.845,411101,0
+RIG.US,D,19951221,000000,17.788,19.577,17.788,18.186,528557,0
+RIG.US,D,19951222,000000,18.186,18.186,17.845,17.891,334264,0
+RIG.US,D,19951226,000000,17.845,17.845,17.39,17.645,143616,0
+RIG.US,D,19951227,000000,17.741,18.09,17.741,17.788,418143,0
+RIG.US,D,19951228,000000,17.891,18.338,17.891,18.042,279433,0
+RIG.US,D,19951229,000000,18.042,18.042,17.741,17.788,81367,0
+RIG.US,D,19960102,000000,17.891,18.338,17.845,18.042,357403,0
+RIG.US,D,19960103,000000,17.94,17.94,17.59,17.645,116701,0
+RIG.US,D,19960104,000000,17.645,17.741,17.193,17.248,208127,0
+RIG.US,D,19960105,000000,17.193,17.39,16.349,16.649,209512,0
+RIG.US,D,19960108,000000,16.898,17.098,16.898,17.098,266605,0
+RIG.US,D,19960109,000000,17.098,18.042,17.098,17.987,471967,0
+RIG.US,D,19960110,000000,17.891,18.583,17.788,18.44,973488,0
+RIG.US,D,19960111,000000,18.488,18.488,17.891,18.042,469578,0
+RIG.US,D,19960112,000000,18.042,18.186,17.891,17.891,166629,0
+RIG.US,D,19960115,000000,17.891,17.891,17.39,17.59,402423,0
+RIG.US,D,19960116,000000,17.493,17.541,16.794,17.343,317538,0
+RIG.US,D,19960117,000000,17.296,17.94,17.296,17.891,201964,0
+RIG.US,D,19960118,000000,17.891,18.042,17.645,17.741,152040,0
+RIG.US,D,19960119,000000,17.788,17.788,17.446,17.493,100985,0
+RIG.US,D,19960122,000000,17.446,17.446,17.098,17.248,139089,0
+RIG.US,D,19960123,000000,17.296,17.59,17.296,17.39,200079,0
+RIG.US,D,19960124,000000,17.39,17.987,17.39,17.845,136573,0
+RIG.US,D,19960125,000000,17.845,18.44,17.741,18.44,206115,0
+RIG.US,D,19960126,000000,18.29,18.886,18.29,18.782,143237,0
+RIG.US,D,19960129,000000,18.639,18.639,17.987,18.242,324456,0
+RIG.US,D,19960130,000000,18.338,18.385,18.042,18.042,147387,0
+RIG.US,D,19960131,000000,18.137,18.338,18.09,18.338,122363,0
+RIG.US,D,19960201,000000,18.338,18.734,18.338,18.686,157574,0
+RIG.US,D,19960202,000000,18.639,19.179,18.639,18.982,154680,0
+RIG.US,D,19960205,000000,19.037,19.179,18.686,18.734,221583,0
+RIG.US,D,19960206,000000,18.734,18.734,18.536,18.583,69795,0
+RIG.US,D,19960207,000000,18.583,18.583,17.891,17.94,168263,0
+RIG.US,D,19960208,000000,17.891,18.242,17.891,18.242,205360,0
+RIG.US,D,19960209,000000,18.242,18.838,18.242,18.536,381546,0
+RIG.US,D,19960212,000000,18.536,18.982,18.536,18.982,186496,0
+RIG.US,D,19960213,000000,18.886,18.886,18.583,18.838,108277,0
+RIG.US,D,19960214,000000,18.782,18.982,18.583,18.734,189642,0
+RIG.US,D,19960215,000000,18.734,19.633,18.734,19.236,331872,0
+RIG.US,D,19960216,000000,19.133,19.236,18.686,19.037,195176,0
+RIG.US,D,19960220,000000,19.133,19.133,18.782,18.886,69164,0
+RIG.US,D,19960221,000000,18.838,18.933,18.734,18.782,75704,0
+RIG.US,D,19960222,000000,18.782,18.782,18.583,18.686,148899,0
+RIG.US,D,19960223,000000,18.639,18.639,18.536,18.639,37730,0
+RIG.US,D,19960226,000000,18.639,18.686,18.042,18.137,96709,0
+RIG.US,D,19960227,000000,18.137,18.137,17.296,17.493,368089,0
+RIG.US,D,19960228,000000,17.446,17.645,17.098,17.098,220829,0
+RIG.US,D,19960229,000000,17.39,17.493,17.193,17.296,289869,0
+RIG.US,D,19960301,000000,17.39,17.446,16.992,17.296,306722,0
+RIG.US,D,19960304,000000,17.296,17.39,17.193,17.296,354133,0
+RIG.US,D,19960305,000000,17.296,17.296,17.193,17.296,229508,0
+RIG.US,D,19960306,000000,17.39,17.94,17.343,17.891,748005,0
+RIG.US,D,19960307,000000,17.891,17.891,17.296,17.541,269246,0
+RIG.US,D,19960308,000000,17.296,17.39,16.794,16.992,232023,0
+RIG.US,D,19960311,000000,16.946,17.446,16.898,17.446,273271,0
+RIG.US,D,19960312,000000,17.446,17.446,16.898,16.898,174299,0
+RIG.US,D,19960313,000000,16.898,17.343,16.597,17.145,573831,0
+RIG.US,D,19960314,000000,17.248,17.693,17.248,17.693,564400,0
+RIG.US,D,19960315,000000,17.541,17.94,17.493,17.741,396385,0
+RIG.US,D,19960318,000000,17.891,18.09,17.788,17.987,163861,0
+RIG.US,D,19960319,000000,17.94,18.686,17.94,18.686,290248,0
+RIG.US,D,19960320,000000,18.686,19.085,18.686,18.933,267863,0
+RIG.US,D,19960321,000000,18.933,19.133,18.933,19.037,186874,0
+RIG.US,D,19960322,000000,19.085,19.282,18.639,18.782,111673,0
+RIG.US,D,19960325,000000,19.085,19.331,19.037,19.282,138079,0
+RIG.US,D,19960326,000000,19.282,19.528,19.037,19.282,194924,0
+RIG.US,D,19960327,000000,19.482,20.078,19.236,20.03,333257,0
+RIG.US,D,19960328,000000,20.174,21.072,20.174,20.524,331498,0
+RIG.US,D,19960329,000000,20.826,20.826,20.278,20.278,174299,0
+RIG.US,D,19960401,000000,20.326,20.524,20.03,20.078,330489,0
+RIG.US,D,19960402,000000,20.429,20.477,20.23,20.326,104504,0
+RIG.US,D,19960403,000000,20.174,20.374,19.927,19.927,82370,0
+RIG.US,D,19960404,000000,19.975,20.627,19.975,20.23,257424,0
+RIG.US,D,19960408,000000,20.174,20.23,19.927,19.975,112930,0
+RIG.US,D,19960409,000000,20.278,21.565,20.278,21.47,325589,0
+RIG.US,D,19960410,000000,21.621,22.663,21.621,22.066,522898,0
+RIG.US,D,19960411,000000,22.115,22.814,22.115,22.512,407577,0
+RIG.US,D,19960412,000000,22.615,22.615,21.318,21.565,289492,0
+RIG.US,D,19960415,000000,21.47,21.47,20.77,20.921,277043,0
+RIG.US,D,19960416,000000,21.072,21.621,21.025,21.12,306096,0
+RIG.US,D,19960417,000000,21.168,21.168,20.374,20.374,170400,0
+RIG.US,D,19960418,000000,20.477,20.722,20.078,20.278,346083,0
+RIG.US,D,19960419,000000,20.477,20.77,20.477,20.572,148772,0
+RIG.US,D,19960422,000000,20.627,21.072,20.627,21.025,219070,0
+RIG.US,D,19960423,000000,21.422,21.818,21.422,21.667,197315,0
+RIG.US,D,19960424,000000,21.667,22.162,21.667,22.019,285720,0
+RIG.US,D,19960425,000000,22.861,22.956,22.71,22.757,441912,0
+RIG.US,D,19960426,000000,22.757,23.458,22.71,22.909,296159,0
+RIG.US,D,19960429,000000,22.909,22.909,22.663,22.71,191402,0
+RIG.US,D,19960430,000000,22.71,22.71,21.765,21.818,223470,0
+RIG.US,D,19960501,000000,21.765,21.765,20.969,21.025,198697,0
+RIG.US,D,19960502,000000,21.025,21.025,20.03,20.374,469451,0
+RIG.US,D,19960503,000000,20.524,21.366,20.477,20.674,768248,0
+RIG.US,D,19960506,000000,20.77,20.77,19.879,20.078,276919,0
+RIG.US,D,19960507,000000,19.831,20.078,19.133,19.331,330741,0
+RIG.US,D,19960508,000000,19.236,19.433,18.488,19.236,280437,0
+RIG.US,D,19960509,000000,19.236,20.429,19.236,20.326,844963,0
+RIG.US,D,19960510,000000,20.674,21.422,20.524,21.271,909602,0
+RIG.US,D,19960513,000000,21.271,21.271,20.674,20.722,596594,0
+RIG.US,D,19960514,000000,20.826,21.12,20.826,20.874,148899,0
+RIG.US,D,19960515,000000,20.921,20.921,20.524,20.524,43387,0
+RIG.US,D,19960516,000000,20.23,20.23,19.831,20.03,178451,0
+RIG.US,D,19960517,000000,19.879,20.23,19.729,20.23,142862,0
+RIG.US,D,19960520,000000,20.23,21.168,19.879,20.874,830625,0
+RIG.US,D,19960521,000000,21.565,21.621,21.366,21.422,1233554,0
+RIG.US,D,19960522,000000,21.422,21.47,21.271,21.366,438012,0
+RIG.US,D,19960523,000000,21.519,21.914,21.47,21.715,474986,0
+RIG.US,D,19960524,000000,21.715,22.066,21.715,21.963,245980,0
+RIG.US,D,19960528,000000,22.019,22.019,21.667,21.715,266480,0
+RIG.US,D,19960529,000000,21.715,21.715,21.422,21.47,280437,0
+RIG.US,D,19960530,000000,21.47,21.47,21.072,21.168,155689,0
+RIG.US,D,19960531,000000,21.168,21.168,21.025,21.072,223220,0
+RIG.US,D,19960603,000000,21.072,21.072,20.278,20.572,333634,0
+RIG.US,D,19960604,000000,20.572,20.722,20.278,20.524,400287,0
+RIG.US,D,19960605,000000,20.524,20.524,19.975,20.326,580496,0
+RIG.US,D,19960606,000000,20.429,20.572,20.23,20.326,354888,0
+RIG.US,D,19960607,000000,19.879,20.078,19.775,20.078,341053,0
+RIG.US,D,19960610,000000,20.23,20.477,19.633,19.831,204607,0
+RIG.US,D,19960611,000000,20.03,20.03,19.831,19.831,293015,0
+RIG.US,D,19960612,000000,19.975,19.975,19.379,19.633,551573,0
+RIG.US,D,19960613,000000,19.633,19.681,18.886,19.236,600241,0
+RIG.US,D,19960614,000000,19.236,19.236,18.734,18.933,489700,0
+RIG.US,D,19960617,000000,18.838,18.886,18.583,18.838,469829,0
+RIG.US,D,19960618,000000,18.886,19.179,18.886,19.133,322190,0
+RIG.US,D,19960619,000000,19.133,19.282,19.037,19.085,403555,0
+RIG.US,D,19960620,000000,19.085,19.179,18.886,19.085,185114,0
+RIG.US,D,19960621,000000,18.982,19.379,18.982,19.331,452979,0
+RIG.US,D,19960624,000000,19.331,19.577,19.236,19.379,369349,0
+RIG.US,D,19960625,000000,19.681,20.174,19.577,20.127,1181367,0
+RIG.US,D,19960626,000000,20.078,20.429,20.078,20.174,872002,0
+RIG.US,D,19960627,000000,20.174,20.23,19.975,20.03,285720,0
+RIG.US,D,19960628,000000,20.078,20.278,19.927,20.078,359791,0
+RIG.US,D,19960701,000000,20.874,20.874,20.627,20.674,998012,0
+RIG.US,D,19960702,000000,20.77,21.422,20.77,21.422,803718,0
+RIG.US,D,19960703,000000,21.422,21.422,21.271,21.271,888352,0
+RIG.US,D,19960705,000000,21.271,21.318,20.921,20.921,171156,0
+RIG.US,D,19960708,000000,20.969,20.969,20.722,20.921,366079,0
+RIG.US,D,19960709,000000,20.921,21.318,20.921,21.025,471337,0
+RIG.US,D,19960710,000000,21.025,21.223,21.025,21.12,1075476,0
+RIG.US,D,19960711,000000,21.072,21.223,21.025,21.168,920042,0
+RIG.US,D,19960712,000000,21.223,21.366,21.168,21.223,452979,0
+RIG.US,D,19960715,000000,21.223,21.223,20.921,20.969,693427,0
+RIG.US,D,19960716,000000,20.874,20.921,20.278,20.77,1247386,0
+RIG.US,D,19960717,000000,20.77,20.826,20.524,20.674,448576,0
+RIG.US,D,19960718,000000,20.627,20.874,20.524,20.874,878541,0
+RIG.US,D,19960719,000000,20.874,20.874,20.674,20.77,696823,0
+RIG.US,D,19960722,000000,20.969,21.318,20.969,21.12,694055,0
+RIG.US,D,19960723,000000,21.12,21.271,20.921,21.025,1424957,0
+RIG.US,D,19960724,000000,20.921,20.921,20.524,20.572,305969,0
+RIG.US,D,19960725,000000,20.572,20.572,20.174,20.278,224603,0
+RIG.US,D,19960726,000000,20.326,20.572,20.326,20.477,410344,0
+RIG.US,D,19960729,000000,20.477,20.477,20.127,20.127,132421,0
+RIG.US,D,19960730,000000,20.174,20.174,19.729,19.831,283708,0
+RIG.US,D,19960731,000000,19.729,19.879,19.433,19.482,375511,0
+RIG.US,D,19960801,000000,19.482,19.729,19.433,19.729,459643,0
+RIG.US,D,19960802,000000,19.879,20.078,19.681,19.729,435497,0
+RIG.US,D,19960805,000000,19.729,19.975,19.528,19.633,426569,0
+RIG.US,D,19960806,000000,19.633,19.831,19.633,19.775,805855,0
+RIG.US,D,19960807,000000,19.775,20.078,19.633,19.927,820945,0
+RIG.US,D,19960808,000000,19.879,19.927,19.831,19.927,445811,0
+RIG.US,D,19960809,000000,19.879,20.078,19.831,20.078,912118,0
+RIG.US,D,19960812,000000,20.078,20.078,19.831,19.879,569303,0
+RIG.US,D,19960813,000000,19.879,20.078,19.831,19.879,721721,0
+RIG.US,D,19960814,000000,19.831,19.927,19.729,19.927,484416,0
+RIG.US,D,19960815,000000,19.927,19.975,19.775,19.879,305591,0
+RIG.US,D,19960816,000000,19.831,19.927,19.775,19.879,434493,0
+RIG.US,D,19960819,000000,19.879,20.127,19.831,19.975,681104,0
+RIG.US,D,19960820,000000,20.078,21.025,19.975,20.826,1441052,0
+RIG.US,D,19960821,000000,20.874,21.168,20.627,20.921,998137,0
+RIG.US,D,19960822,000000,20.969,21.025,20.674,21.025,988578,0
+RIG.US,D,19960823,000000,21.025,21.025,20.874,20.921,148899,0
+RIG.US,D,19960826,000000,20.921,20.921,20.627,20.627,429334,0
+RIG.US,D,19960827,000000,20.674,20.674,20.477,20.524,709901,0
+RIG.US,D,19960828,000000,20.524,20.921,20.374,20.921,599736,0
+RIG.US,D,19960829,000000,20.921,20.921,20.674,20.77,381546,0
+RIG.US,D,19960830,000000,20.77,21.765,20.627,21.715,1010334,0
+RIG.US,D,19960903,000000,21.868,22.56,21.868,22.416,1800344,0
+RIG.US,D,19960904,000000,22.416,22.416,22.162,22.219,1247890,0
+RIG.US,D,19960905,000000,22.219,22.219,22.115,22.162,378782,0
+RIG.US,D,19960906,000000,22.162,22.361,22.162,22.313,395506,0
+RIG.US,D,19960909,000000,22.313,22.361,21.963,22.019,571442,0
+RIG.US,D,19960910,000000,22.019,22.219,21.914,22.066,255665,0
+RIG.US,D,19960911,000000,22.115,22.956,22.115,22.615,860433,0
+RIG.US,D,19960912,000000,22.663,23.107,22.663,22.861,531327,0
+RIG.US,D,19960913,000000,23.012,23.211,22.71,22.757,637212,0
+RIG.US,D,19960916,000000,23.012,23.156,22.663,22.663,639854,0
+RIG.US,D,19960917,000000,22.615,22.663,22.265,22.512,484165,0
+RIG.US,D,19960918,000000,22.615,22.814,22.416,22.71,543646,0
+RIG.US,D,19960919,000000,22.757,22.757,22.56,22.663,241453,0
+RIG.US,D,19960920,000000,22.663,22.663,22.219,22.265,253903,0
+RIG.US,D,19960923,000000,22.115,22.313,21.963,22.066,406196,0
+RIG.US,D,19960924,000000,22.162,22.265,21.963,22.162,280191,0
+RIG.US,D,19960925,000000,22.313,23.107,22.265,22.956,415253,0
+RIG.US,D,19960926,000000,22.956,23.609,22.512,23.354,750015,0
+RIG.US,D,19960927,000000,23.553,23.807,23.506,23.752,516361,0
+RIG.US,D,19960930,000000,23.903,24.548,23.752,24.348,408083,0
+RIG.US,D,19961001,000000,24.405,24.405,23.903,24.056,244977,0
+RIG.US,D,19961002,000000,24.102,24.652,24.102,24.499,847228,0
+RIG.US,D,19961003,000000,24.548,24.943,24.451,24.652,711914,0
+RIG.US,D,19961004,000000,24.652,24.747,24.548,24.747,391232,0
+RIG.US,D,19961007,000000,24.747,24.801,24.548,24.652,368848,0
+RIG.US,D,19961008,000000,24.698,25.144,24.548,25.144,356271,0
+RIG.US,D,19961009,000000,25.247,25.447,25.001,25.001,532960,0
+RIG.US,D,19961010,000000,25.048,25.048,24.15,24.603,241832,0
+RIG.US,D,19961011,000000,24.405,25.247,24.405,25.001,278679,0
+RIG.US,D,19961014,000000,25.048,25.343,25.048,25.247,304960,0
+RIG.US,D,19961015,000000,25.198,25.423,25.198,25.343,202346,0
+RIG.US,D,19961016,000000,25.398,25.589,25.294,25.542,419275,0
+RIG.US,D,19961017,000000,25.542,26.836,25.542,26.734,432353,0
+RIG.US,D,19961018,000000,26.781,26.781,26.336,26.584,364950,0
+RIG.US,D,19961021,000000,26.535,27.235,26.535,26.933,296535,0
+RIG.US,D,19961022,000000,26.933,26.933,24.652,24.652,1397416,0
+RIG.US,D,19961023,000000,24.943,25.589,24.943,25.589,1097233,0
+RIG.US,D,19961024,000000,25.542,25.694,25.294,25.398,593577,0
+RIG.US,D,19961025,000000,25.398,26.043,25.398,26.043,370732,0
+RIG.US,D,19961028,000000,26.043,26.44,25.542,25.694,647904,0
+RIG.US,D,19961029,000000,25.694,25.694,25.247,25.247,459391,0
+RIG.US,D,19961030,000000,25.247,25.741,25.048,25.447,350106,0
+RIG.US,D,19961031,000000,25.447,25.447,24.698,25.144,369603,0
+RIG.US,D,19961101,000000,25.343,25.645,24.747,25.001,345205,0
+RIG.US,D,19961104,000000,24.943,24.943,24.348,24.348,507179,0
+RIG.US,D,19961105,000000,24.499,24.747,23.807,23.95,408712,0
+RIG.US,D,19961106,000000,24.056,24.548,24.007,24.499,732536,0
+RIG.US,D,19961107,000000,24.499,25.001,24.405,24.943,371615,0
+RIG.US,D,19961108,000000,25.144,25.589,24.897,24.943,783090,0
+RIG.US,D,19961111,000000,24.943,24.943,24.548,24.548,393998,0
+RIG.US,D,19961112,000000,24.548,24.652,24.253,24.348,192408,0
+RIG.US,D,19961113,000000,24.348,25.198,24.253,25.048,798559,0
+RIG.US,D,19961114,000000,24.943,26.241,24.848,26.185,1207645,0
+RIG.US,D,19961115,000000,26.884,27.131,26.584,26.584,935258,0
+RIG.US,D,19961118,000000,26.639,27.728,26.639,27.235,530697,0
+RIG.US,D,19961119,000000,27.085,28.229,26.933,27.481,390225,0
+RIG.US,D,19961120,000000,27.577,28.372,27.577,27.832,399029,0
+RIG.US,D,19961121,000000,27.728,27.832,26.781,27.235,301191,0
+RIG.US,D,19961122,000000,27.235,27.434,26.687,26.781,366707,0
+RIG.US,D,19961125,000000,25.494,25.891,24.943,25.144,2833314,0
+RIG.US,D,19961126,000000,25.096,25.247,23.903,24.253,1416155,0
+RIG.US,D,19961127,000000,24.253,24.698,23.458,24.007,1427347,0
+RIG.US,D,19961129,000000,23.903,24.15,23.903,23.95,260569,0
+RIG.US,D,19961202,000000,24.15,24.848,24.102,24.698,669659,0
+RIG.US,D,19961203,000000,24.943,25.001,24.253,24.302,495989,0
+RIG.US,D,19961204,000000,24.405,24.499,23.95,24.205,488064,0
+RIG.US,D,19961205,000000,24.205,24.499,24.205,24.348,561003,0
+RIG.US,D,19961206,000000,24.056,24.15,23.657,23.807,668273,0
+RIG.US,D,19961209,000000,23.855,24.007,23.705,23.903,337406,0
+RIG.US,D,19961210,000000,23.752,23.855,22.663,22.956,709021,0
+RIG.US,D,19961211,000000,22.663,23.107,22.512,22.757,730150,0
+RIG.US,D,19961212,000000,22.956,23.752,22.956,23.259,883444,0
+RIG.US,D,19961213,000000,23.306,23.705,23.107,23.553,680471,0
+RIG.US,D,19961216,000000,23.657,24.603,23.458,24.102,921552,0
+RIG.US,D,19961217,000000,24.056,24.603,24.007,24.451,1298194,0
+RIG.US,D,19961218,000000,24.698,25.447,24.698,25.096,702860,0
+RIG.US,D,19961219,000000,25.343,25.843,25.294,25.741,758317,0
+RIG.US,D,19961220,000000,25.645,25.939,25.589,25.843,328478,0
+RIG.US,D,19961223,000000,25.891,26.185,25.741,26.137,390980,0
+RIG.US,D,19961224,000000,26.089,26.137,25.645,25.741,65771,0
+RIG.US,D,19961226,000000,25.741,25.843,25.343,25.447,244851,0
+RIG.US,D,19961227,000000,25.542,25.741,25.447,25.645,227872,0
+RIG.US,D,19961230,000000,25.645,25.645,24.943,25.001,201589,0
+RIG.US,D,19961231,000000,24.897,24.897,24.348,24.897,399909,0
+RIG.US,D,19970102,000000,25.001,25.343,24.897,25.096,584771,0
+RIG.US,D,19970103,000000,25.198,25.294,24.943,25.294,617215,0
+RIG.US,D,19970106,000000,25.294,26.687,25.294,26.639,833771,0
+RIG.US,D,19970107,000000,26.639,27.235,26.137,26.884,611683,0
+RIG.US,D,19970108,000000,26.836,26.933,25.986,26.137,212404,0
+RIG.US,D,19970109,000000,26.185,26.98,26.185,26.687,421034,0
+RIG.US,D,19970110,000000,26.639,27.085,26.336,26.836,970719,0
+RIG.US,D,19970113,000000,26.781,27.434,26.639,26.98,783595,0
+RIG.US,D,19970114,000000,27.085,27.131,26.884,26.98,923185,0
+RIG.US,D,19970115,000000,26.98,28.325,26.98,28.276,895644,0
+RIG.US,D,19970116,000000,28.229,28.372,27.974,28.172,453733,0
+RIG.US,D,19970117,000000,28.229,28.229,27.681,27.777,560751,0
+RIG.US,D,19970120,000000,27.434,27.728,27.085,27.283,496993,0
+RIG.US,D,19970121,000000,27.18,27.18,26.584,26.781,593828,0
+RIG.US,D,19970122,000000,26.687,26.687,26.043,26.185,407956,0
+RIG.US,D,19970123,000000,26.639,27.53,26.639,27.131,962293,0
+RIG.US,D,19970124,000000,27.235,27.832,26.639,27.283,552580,0
+RIG.US,D,19970127,000000,27.33,27.33,26.137,26.137,356650,0
+RIG.US,D,19970128,000000,26.241,26.487,25.694,25.741,610301,0
+RIG.US,D,19970129,000000,25.843,26.289,25.645,25.741,1255814,0
+RIG.US,D,19970130,000000,25.741,25.741,24.603,24.652,4232743,0
+RIG.US,D,19970131,000000,24.848,26.043,24.747,26.043,1878942,0
+RIG.US,D,19970203,000000,24.451,24.499,23.705,23.855,4330330,0
+RIG.US,D,19970204,000000,23.156,23.506,22.615,23.107,3157265,0
+RIG.US,D,19970205,000000,23.156,23.752,22.861,22.861,2380712,0
+RIG.US,D,19970206,000000,22.814,23.156,22.115,22.361,694811,0
+RIG.US,D,19970207,000000,22.416,22.757,22.162,22.219,1180106,0
+RIG.US,D,19970210,000000,22.416,22.861,21.47,21.621,1138357,0
+RIG.US,D,19970211,000000,21.765,22.265,21.765,22.115,792524,0
+RIG.US,D,19970212,000000,22.219,23.06,21.963,22.909,810505,0
+RIG.US,D,19970213,000000,23.156,23.609,22.909,23.411,748005,0
+RIG.US,D,19970214,000000,23.609,23.752,23.107,23.306,395131,0
+RIG.US,D,19970218,000000,23.156,23.553,22.219,22.313,616213,0
+RIG.US,D,19970219,000000,22.162,22.313,21.271,21.519,1741364,0
+RIG.US,D,19970220,000000,21.072,21.914,20.77,21.667,1833543,0
+RIG.US,D,19970221,000000,21.667,22.416,21.667,22.265,836538,0
+RIG.US,D,19970224,000000,22.265,23.259,22.265,23.012,1389619,0
+RIG.US,D,19970225,000000,23.107,23.306,22.512,22.56,721093,0
+RIG.US,D,19970226,000000,22.512,22.956,22.512,22.71,586785,0
+RIG.US,D,19970227,000000,22.71,22.71,22.066,22.115,691414,0
+RIG.US,D,19970228,000000,22.115,22.512,21.868,22.219,548051,0
+RIG.US,D,19970303,000000,22.219,22.219,21.519,21.565,283708,0
+RIG.US,D,19970304,000000,22.162,23.609,22.115,23.156,1169795,0
+RIG.US,D,19970305,000000,23.06,23.855,23.06,23.657,589297,0
+RIG.US,D,19970306,000000,24.253,24.253,23.211,23.211,1155835,0
+RIG.US,D,19970307,000000,23.411,23.458,23.107,23.156,414623,0
+RIG.US,D,19970310,000000,23.06,23.657,22.814,23.553,643373,0
+RIG.US,D,19970311,000000,23.506,23.506,23.306,23.458,302572,0
+RIG.US,D,19970312,000000,23.506,23.506,22.861,22.861,531703,0
+RIG.US,D,19970313,000000,22.861,23.306,22.56,22.663,789129,0
+RIG.US,D,19970314,000000,22.71,23.855,22.71,23.855,732915,0
+RIG.US,D,19970317,000000,23.752,23.752,23.06,23.259,531575,0
+RIG.US,D,19970318,000000,23.259,23.657,23.156,23.553,680850,0
+RIG.US,D,19970319,000000,23.609,23.657,23.107,23.156,307727,0
+RIG.US,D,19970320,000000,23.458,23.609,22.909,23.156,299680,0
+RIG.US,D,19970321,000000,23.259,23.609,23.211,23.306,181217,0
+RIG.US,D,19970324,000000,23.259,23.458,22.909,22.956,178451,0
+RIG.US,D,19970325,000000,23.06,24.102,23.012,23.752,420660,0
+RIG.US,D,19970326,000000,23.855,24.253,23.657,23.95,1162123,0
+RIG.US,D,19970327,000000,24.007,24.205,23.354,23.411,530320,0
+RIG.US,D,19970331,000000,23.354,23.411,22.313,22.313,923185,0
+RIG.US,D,19970401,000000,22.416,22.71,22.265,22.615,443673,0
+RIG.US,D,19970402,000000,22.615,22.663,22.313,22.313,522270,0
+RIG.US,D,19970403,000000,22.313,22.361,21.565,21.667,783468,0
+RIG.US,D,19970404,000000,21.715,22.464,21.621,22.416,390855,0
+RIG.US,D,19970407,000000,22.663,23.506,22.663,23.411,559620,0
+RIG.US,D,19970408,000000,23.411,24.801,23.411,24.499,848235,0
+RIG.US,D,19970409,000000,24.603,25.447,24.603,24.897,830250,0
+RIG.US,D,19970410,000000,25.001,25.001,23.903,23.95,730150,0
+RIG.US,D,19970411,000000,23.855,24.253,23.752,24.007,554087,0
+RIG.US,D,19970414,000000,24.007,24.698,24.007,24.603,688773,0
+RIG.US,D,19970415,000000,24.603,24.801,23.807,24.205,577730,0
+RIG.US,D,19970416,000000,24.253,24.652,24.102,24.302,320933,0
+RIG.US,D,19970417,000000,24.405,24.848,24.302,24.451,397140,0
+RIG.US,D,19970418,000000,24.499,24.943,24.499,24.848,559999,0
+RIG.US,D,19970421,000000,24.801,25.198,24.405,24.603,679090,0
+RIG.US,D,19970422,000000,24.698,25.048,24.698,24.943,148899,0
+RIG.US,D,19970423,000000,25.001,25.398,24.801,25.096,291254,0
+RIG.US,D,19970424,000000,25.001,25.294,24.943,25.001,227495,0
+RIG.US,D,19970425,000000,24.897,25.144,24.102,24.15,194924,0
+RIG.US,D,19970428,000000,24.15,24.15,23.156,23.657,495232,0
+RIG.US,D,19970429,000000,23.855,24.499,23.012,24.499,673809,0
+RIG.US,D,19970430,000000,24.405,24.698,24.056,24.102,633062,0
+RIG.US,D,19970501,000000,24.205,24.603,23.259,23.411,1037247,0
+RIG.US,D,19970502,000000,23.458,23.609,22.361,23.156,1335418,0
+RIG.US,D,19970505,000000,23.354,23.705,23.211,23.705,528936,0
+RIG.US,D,19970506,000000,23.609,24.405,23.553,24.302,500263,0
+RIG.US,D,19970507,000000,24.451,24.548,23.903,23.903,370229,0
+RIG.US,D,19970508,000000,23.855,25.398,23.807,24.848,430089,0
+RIG.US,D,19970509,000000,24.943,25.645,24.698,25.398,357654,0
+RIG.US,D,19970512,000000,25.398,26.241,25.398,25.694,502278,0
+RIG.US,D,19970513,000000,25.645,25.694,25.343,25.398,390476,0
+RIG.US,D,19970514,000000,25.789,26.44,25.789,26.241,636458,0
+RIG.US,D,19970515,000000,26.185,26.185,25.096,25.096,1285868,0
+RIG.US,D,19970516,000000,25.096,25.789,25.096,25.645,498376,0
+RIG.US,D,19970519,000000,25.645,26.089,25.398,25.789,447444,0
+RIG.US,D,19970520,000000,25.694,25.789,25.247,25.694,190398,0
+RIG.US,D,19970521,000000,25.891,26.535,25.843,26.336,528179,0
+RIG.US,D,19970522,000000,26.44,27.434,26.44,26.884,864833,0
+RIG.US,D,19970523,000000,27.085,27.577,26.98,27.378,430343,0
+RIG.US,D,19970527,000000,27.434,27.777,27.18,27.634,448957,0
+RIG.US,D,19970528,000000,27.481,27.88,27.434,27.728,302572,0
+RIG.US,D,19970529,000000,27.634,27.728,27.131,27.434,356396,0
+RIG.US,D,19970530,000000,27.235,27.53,27.085,27.434,143490,0
+RIG.US,D,19970602,000000,27.481,28.826,27.434,28.276,1397039,0
+RIG.US,D,19970603,000000,28.276,29.072,28.276,28.826,796798,0
+RIG.US,D,19970604,000000,28.77,28.873,28.476,28.674,587665,0
+RIG.US,D,19970605,000000,28.723,29.318,28.276,28.922,549434,0
+RIG.US,D,19970606,000000,28.826,29.669,28.826,29.166,1083022,0
+RIG.US,D,19970609,000000,29.166,29.318,28.427,28.826,1097865,0
+RIG.US,D,19970610,000000,28.826,29.669,28.826,28.826,617215,0
+RIG.US,D,19970611,000000,28.873,29.222,27.88,27.88,513843,0
+RIG.US,D,19970612,000000,28.078,28.427,27.577,27.681,732283,0
+RIG.US,D,19970613,000000,27.681,28.674,27.681,28.229,619357,0
+RIG.US,D,19970616,000000,28.325,28.57,28.078,28.372,607533,0
+RIG.US,D,19970617,000000,28.325,29.222,28.078,28.922,635075,0
+RIG.US,D,19970618,000000,29.119,29.27,28.476,28.476,592065,0
+RIG.US,D,19970619,000000,28.521,28.625,27.777,27.88,673809,0
+RIG.US,D,19970620,000000,27.926,28.172,27.577,27.728,492843,0
+RIG.US,D,19970623,000000,27.777,27.88,27.036,27.036,392238,0
+RIG.US,D,19970624,000000,27.283,27.577,26.861,26.861,482154,0
+RIG.US,D,19970625,000000,26.758,26.98,26.559,26.687,572575,0
+RIG.US,D,19970626,000000,26.584,27.33,26.137,26.836,892623,0
+RIG.US,D,19970627,000000,27.085,27.974,27.085,27.634,555850,0
+RIG.US,D,19970630,000000,27.832,29.222,27.777,28.873,772401,0
+RIG.US,D,19970701,000000,28.873,29.914,28.873,29.365,559870,0
+RIG.US,D,19970702,000000,29.517,30.488,29.517,29.962,667646,0
+RIG.US,D,19970703,000000,29.717,29.74,29.119,29.27,717070,0
+RIG.US,D,19970707,000000,29.318,30.017,29.318,29.843,599861,0
+RIG.US,D,19970708,000000,29.938,30.113,29.621,29.764,633692,0
+RIG.US,D,19970709,000000,29.82,29.82,29.222,29.246,504412,0
+RIG.US,D,19970710,000000,29.143,29.962,29.072,29.914,537989,0
+RIG.US,D,19970711,000000,30.511,31.354,30.36,31.036,671293,0
+RIG.US,D,19970714,000000,31.258,31.704,30.814,30.958,609672,0
+RIG.US,D,19970715,000000,31.107,31.656,31.107,31.53,618978,0
+RIG.US,D,19970716,000000,31.633,32.65,31.633,32.499,379785,0
+RIG.US,D,19970717,000000,32.626,33.493,32.626,32.721,729140,0
+RIG.US,D,19970718,000000,32.721,32.721,32.03,32.03,378782,0
+RIG.US,D,19970721,000000,32.102,32.205,31.831,32.182,704242,0
+RIG.US,D,19970722,000000,31.409,31.483,31.13,31.386,1316680,0
+RIG.US,D,19970723,000000,31.083,31.633,30.338,30.71,1003166,0
+RIG.US,D,19970724,000000,30.36,30.71,30.017,30.113,655699,0
+RIG.US,D,19970725,000000,30.113,30.615,30.113,30.338,384190,0
+RIG.US,D,19970728,000000,30.09,30.591,30.09,30.243,138583,0
+RIG.US,D,19970729,000000,30.338,31.409,30.217,31.012,868733,0
+RIG.US,D,19970730,000000,31.211,32.301,31.13,32.205,967702,0
+RIG.US,D,19970731,000000,32.229,32.802,32.03,32.475,568300,0
+RIG.US,D,19970801,000000,32.475,32.802,32.427,32.546,433611,0
+RIG.US,D,19970804,000000,32.546,32.802,32.349,32.603,245477,0
+RIG.US,D,19970805,000000,32.499,33.471,32.451,33.198,509066,0
+RIG.US,D,19970806,000000,33.198,33.842,33.174,33.471,303832,0
+RIG.US,D,19970807,000000,33.574,33.595,33.294,33.294,441912,0
+RIG.US,D,19970808,000000,33.198,33.198,32.475,32.699,484796,0
+RIG.US,D,19970811,000000,32.603,32.626,32.205,32.451,653310,0
+RIG.US,D,19970812,000000,32.603,33.174,32.603,32.699,392361,0
+RIG.US,D,19970813,000000,33,33.224,32.229,32.626,567546,0
+RIG.US,D,19970814,000000,32.578,32.746,31.752,32.499,1358557,0
+RIG.US,D,19970815,000000,32.898,33.143,31.609,32.182,784222,0
+RIG.US,D,19970818,000000,32.324,33.048,32.205,32.626,613446,0
+RIG.US,D,19970819,000000,32.546,33.739,32.546,33.716,608540,0
+RIG.US,D,19970820,000000,33.716,34.415,33.69,34.312,684246,0
+RIG.US,D,19970821,000000,34.312,34.663,34.216,34.591,671419,0
+RIG.US,D,19970822,000000,33.938,34.462,33.644,34.439,478884,0
+RIG.US,D,19970825,000000,34.192,34.734,34.113,34.638,417515,0
+RIG.US,D,19970826,000000,34.439,35.33,34.336,35.33,626020,0
+RIG.US,D,19970827,000000,35.584,37.445,35.584,37.199,1494878,0
+RIG.US,D,19970828,000000,37.915,39.06,37.843,38.44,1589824,0
+RIG.US,D,19970829,000000,38.239,38.544,37.318,37.796,622751,0
+RIG.US,D,19970902,000000,37.796,38.312,36.873,36.873,1149923,0
+RIG.US,D,19970903,000000,35.083,36.126,35.083,36.054,2896949,0
+RIG.US,D,19970904,000000,36.054,36.054,35.48,35.528,801703,0
+RIG.US,D,19970905,000000,35.528,35.584,34.686,34.838,1113580,0
+RIG.US,D,19970908,000000,35.187,35.983,35.187,35.902,800949,0
+RIG.US,D,19970909,000000,35.505,35.783,35.187,35.631,390980,0
+RIG.US,D,19970910,000000,35.76,36.428,35.727,35.879,808367,0
+RIG.US,D,19970911,000000,35.879,36.078,35.41,35.983,532960,0
+RIG.US,D,19970912,000000,36.078,37.223,36.078,37.175,1012096,0
+RIG.US,D,19970915,000000,37.271,38.544,37.119,38.367,719334,0
+RIG.US,D,19970916,000000,38.264,38.288,37.398,38.018,837670,0
+RIG.US,D,19970917,000000,37.915,38.814,37.796,38.114,759448,0
+RIG.US,D,19970918,000000,37.971,39.035,37.971,38.789,642998,0
+RIG.US,D,19970919,000000,39.011,39.506,38.741,39.258,578862,0
+RIG.US,D,19970922,000000,39.362,40.156,39.115,39.712,770517,0
+RIG.US,D,19970923,000000,39.712,39.712,38.566,38.916,741717,0
+RIG.US,D,19970924,000000,38.519,38.566,37.175,37.476,948714,0
+RIG.US,D,19970925,000000,37.373,37.875,36.729,37.875,811136,0
+RIG.US,D,19970926,000000,37.772,38.121,37.326,37.971,328355,0
+RIG.US,D,19970929,000000,37.772,39.164,37.571,39.164,291383,0
+RIG.US,D,19970930,000000,39.266,39.266,37.82,38.121,415627,0
+RIG.US,D,19971001,000000,37.676,38.566,37.676,38.169,723733,0
+RIG.US,D,19971002,000000,38.272,38.32,37.373,37.523,898159,0
+RIG.US,D,19971003,000000,38.566,39.362,38.169,39.21,1082143,0
+RIG.US,D,19971006,000000,40.061,41.746,39.806,41.5,1212931,0
+RIG.US,D,19971007,000000,42.543,42.788,41.794,42.447,890488,0
+RIG.US,D,19971008,000000,42.692,42.692,41.151,41.7,494352,0
+RIG.US,D,19971009,000000,41.7,46.025,41.596,46.025,2666055,0
+RIG.US,D,19971010,000000,45.525,47.266,45.127,46.271,1321081,0
+RIG.US,D,19971013,000000,46.867,47.361,44.435,44.68,1471990,0
+RIG.US,D,19971014,000000,44.88,45.175,43.885,44.483,1351138,0
+RIG.US,D,19971015,000000,44.331,44.928,43.585,44.88,885205,0
+RIG.US,D,19971016,000000,44.928,45.629,43.839,43.934,900926,0
+RIG.US,D,19971017,000000,43.934,44.729,42.343,42.495,846724,0
+RIG.US,D,19971020,000000,42.692,44.928,42.59,44.88,1347992,0
+RIG.US,D,19971021,000000,44.88,46.472,44.58,46.224,813649,0
+RIG.US,D,19971022,000000,46.271,46.368,44.928,44.928,445055,0
+RIG.US,D,19971023,000000,43.638,44.88,43.536,44.776,1275307,0
+RIG.US,D,19971024,000000,45.373,46.025,44.379,44.975,547042,0
+RIG.US,D,19971027,000000,44.379,45.031,40.554,40.656,778942,0
+RIG.US,D,19971028,000000,38.963,42.94,38.566,42.645,1690431,0
+RIG.US,D,19971029,000000,42.645,43.385,41.548,41.548,923185,0
+RIG.US,D,19971030,000000,40.601,43.043,40.356,41.746,1038505,0
+RIG.US,D,19971031,000000,42.447,43.638,42.447,42.94,1132193,0
+RIG.US,D,19971103,000000,43.536,44.729,43.442,44.53,1061267,0
+RIG.US,D,19971104,000000,44.88,46.916,44.331,45.921,1257574,0
+RIG.US,D,19971105,000000,45.771,46.519,44.833,46.319,2417938,0
+RIG.US,D,19971106,000000,46.319,46.718,45.675,46.319,915260,0
+RIG.US,D,19971107,000000,45.629,46.319,45.079,45.875,1649811,0
+RIG.US,D,19971110,000000,45.826,47.664,45.429,47.559,1946850,0
+RIG.US,D,19971111,000000,47.664,48.108,45.722,46.718,1401819,0
+RIG.US,D,19971112,000000,46.67,47.266,44.53,45.031,1551721,0
+RIG.US,D,19971113,000000,45.23,45.476,41.5,44.435,2668195,0
+RIG.US,D,19971114,000000,44.435,45.031,43.092,43.735,1446461,0
+RIG.US,D,19971117,000000,44.435,44.729,43.638,43.782,1302592,0
+RIG.US,D,19971118,000000,44.133,44.133,41.199,41.351,1547569,0
+RIG.US,D,19971119,000000,40.656,40.855,38.669,39.068,2733460,0
+RIG.US,D,19971120,000000,39.464,40.308,38.765,38.916,2961335,0
+RIG.US,D,19971121,000000,39.56,40.061,38.868,39.362,1061896,0
+RIG.US,D,19971124,000000,39.362,39.56,38.018,38.121,1431998,0
+RIG.US,D,19971125,000000,38.121,38.669,36.578,37.62,2471131,0
+RIG.US,D,19971126,000000,37.875,38.169,37.278,37.971,1092707,0
+RIG.US,D,19971128,000000,37.676,38.367,37.523,37.724,293141,0
+RIG.US,D,19971201,000000,37.523,37.523,35.631,35.831,1761985,0
+RIG.US,D,19971202,000000,36.133,36.881,36.031,36.578,2976300,0
+RIG.US,D,19971203,000000,36.976,38.669,36.976,38.121,2509614,0
+RIG.US,D,19971204,000000,38.367,39.712,38.018,38.216,2251688,0
+RIG.US,D,19971205,000000,37.971,40.8,37.971,40.601,921927,0
+RIG.US,D,19971208,000000,40.601,41.746,40.205,41.548,1249900,0
+RIG.US,D,19971209,000000,41.898,42.144,39.266,40.356,1301336,0
+RIG.US,D,19971210,000000,40.061,40.308,38.963,39.464,782838,0
+RIG.US,D,19971211,000000,39.362,39.664,37.128,38.074,852385,0
+RIG.US,D,19971212,000000,38.272,38.669,36.483,36.483,1538391,0
+RIG.US,D,19971215,000000,36.578,36.578,32.952,34.838,1875167,0
+RIG.US,D,19971216,000000,35.584,36.729,35.337,36.683,1260465,0
+RIG.US,D,19971217,000000,37.128,38.169,36.532,37.326,1451744,0
+RIG.US,D,19971218,000000,37.278,37.772,35.091,35.783,1918177,0
+RIG.US,D,19971219,000000,34.987,35.432,32.603,34.192,2766913,0
+RIG.US,D,19971222,000000,34.495,34.791,32.904,33.302,836916,0
+RIG.US,D,19971223,000000,33.35,33.595,31.314,31.512,1600892,0
+RIG.US,D,19971224,000000,32.307,34.391,31.911,34.192,822705,0
+RIG.US,D,19971226,000000,33.995,34.591,33.198,33.995,417515,0
+RIG.US,D,19971229,000000,34.192,35.735,34.192,35.235,1098615,0
+RIG.US,D,19971230,000000,35.783,36.133,35.036,36.085,1073462,0
+RIG.US,D,19971231,000000,36.285,38.963,36.285,38.32,1132949,0
+RIG.US,D,19980102,000000,38.32,38.32,37.373,37.82,700091,0
+RIG.US,D,19980105,000000,37.924,39.362,35.584,35.735,1610826,0
+RIG.US,D,19980106,000000,34.791,34.838,32.603,33.501,2575637,0
+RIG.US,D,19980107,000000,33.699,34.495,32.603,33.399,3248439,0
+RIG.US,D,19980108,000000,32.205,32.802,31.759,31.807,2286269,0
+RIG.US,D,19980109,000000,31.713,32.205,28.928,29.621,2844254,0
+RIG.US,D,19980112,000000,28.229,30.615,27.832,28.826,2737992,0
+RIG.US,D,19980113,000000,29.621,31.162,29.525,30.367,2352668,0
+RIG.US,D,19980114,000000,31.012,31.609,30.863,31.258,1112198,0
+RIG.US,D,19980115,000000,31.561,32.603,30.916,31.058,1549708,0
+RIG.US,D,19980116,000000,31.211,33.198,31.116,33,1104149,0
+RIG.US,D,19980120,000000,33.794,34.791,33.501,34.591,1441431,0
+RIG.US,D,19980121,000000,34.295,34.495,33.302,34.192,1045797,0
+RIG.US,D,19980122,000000,33.399,33.445,31.409,31.855,1920190,0
+RIG.US,D,19980123,000000,32.205,32.706,30.462,31.058,1280335,0
+RIG.US,D,19980126,000000,31.713,32.307,30.663,32.007,1763749,0
+RIG.US,D,19980127,000000,32.007,32.451,31.012,31.211,1553479,0
+RIG.US,D,19980128,000000,31.561,33.198,31.458,33.198,1036490,0
+RIG.US,D,19980129,000000,33.899,34.439,33.302,33.595,1967852,0
+RIG.US,D,19980130,000000,33.899,33.995,31.211,31.609,1597497,0
+RIG.US,D,19980202,000000,32.603,32.85,31.512,31.911,2708060,0
+RIG.US,D,19980203,000000,31.807,32.603,31.258,32.007,2030731,0
+RIG.US,D,19980204,000000,31.314,34.391,31.314,34.241,2301109,0
+RIG.US,D,19980205,000000,34.241,35.536,34.098,34.838,2280357,0
+RIG.US,D,19980206,000000,34.892,35.291,33.794,33.946,1716212,0
+RIG.US,D,19980209,000000,34.987,35.337,33.445,33.501,1625665,0
+RIG.US,D,19980210,000000,33.794,34.591,33.595,33.842,2073867,0
+RIG.US,D,19980211,000000,33.899,34.041,33,33.103,2009978,0
+RIG.US,D,19980212,000000,32.603,33,32.157,33,1553479,0
+RIG.US,D,19980213,000000,33.399,33.995,32.904,33.35,1371761,0
+RIG.US,D,19980217,000000,33.748,33.946,31.012,31.409,3602320,0
+RIG.US,D,19980218,000000,31.363,33.35,31.363,33.302,2242254,0
+RIG.US,D,19980219,000000,33.198,33.748,32.205,32.755,2610472,0
+RIG.US,D,19980220,000000,33.198,33.548,32.65,33.445,2281114,0
+RIG.US,D,19980223,000000,32.706,32.802,31.609,32.307,1912518,0
+RIG.US,D,19980224,000000,32.508,32.952,31.959,32.403,1232674,0
+RIG.US,D,19980225,000000,31.807,33.399,31.713,33,1059128,0
+RIG.US,D,19980226,000000,33.899,34.791,33.595,34.041,1221986,0
+RIG.US,D,19980227,000000,34.145,34.987,33.899,34.495,1132822,0
+RIG.US,D,19980302,000000,34.591,37.079,34.591,36.483,1535373,0
+RIG.US,D,19980303,000000,36.532,37.724,35.291,37.373,1475135,0
+RIG.US,D,19980304,000000,37.772,38.519,36.483,36.532,1713445,0
+RIG.US,D,19980305,000000,36.532,38.519,36.379,37.421,1523802,0
+RIG.US,D,19980306,000000,37.676,37.971,36.228,36.428,947455,0
+RIG.US,D,19980309,000000,36.428,36.428,34.838,35.432,1010963,0
+RIG.US,D,19980310,000000,35.631,36.532,34.742,36.228,1177845,0
+RIG.US,D,19980311,000000,36.285,37.079,35.187,35.432,1589824,0
+RIG.US,D,19980312,000000,35.631,36.331,34.439,36.331,1096102,0
+RIG.US,D,19980313,000000,36.578,37.079,35.735,35.935,1107041,0
+RIG.US,D,19980316,000000,36.085,36.085,33.995,34.439,1219467,0
+RIG.US,D,19980317,000000,34.241,34.295,32.603,34.192,3412553,0
+RIG.US,D,19980318,000000,33.699,36.881,33.699,36.729,4700182,0
+RIG.US,D,19980319,000000,36.627,37.772,35.887,37.079,2350911,0
+RIG.US,D,19980320,000000,37.223,39.56,37.223,38.963,1942196,0
+RIG.US,D,19980323,000000,42.543,42.543,41.199,41.351,3184430,0
+RIG.US,D,19980324,000000,41.151,42.144,40.8,41.254,2141017,0
+RIG.US,D,19980325,000000,41.351,43.687,41.254,42.892,1406093,0
+RIG.US,D,19980326,000000,42.741,43.536,42.391,42.892,1282349,0
+RIG.US,D,19980327,000000,42.94,43.186,41.746,42.94,1794936,0
+RIG.US,D,19980330,000000,42.94,43.289,41.652,42.097,640983,0
+RIG.US,D,19980331,000000,42.05,42.05,40.656,40.904,938654,0
+RIG.US,D,19980401,000000,40.999,43.442,40.999,42.988,1615985,0
+RIG.US,D,19980402,000000,43.139,43.186,42.05,42.05,1620134,0
+RIG.US,D,19980403,000000,42.645,43.289,42.391,42.59,1586934,0
+RIG.US,D,19980406,000000,42.495,42.741,41.851,42.05,1563543,0
+RIG.US,D,19980407,000000,42.297,42.297,40.205,40.8,1508082,0
+RIG.US,D,19980408,000000,41.199,42.297,40.751,42.297,1236698,0
+RIG.US,D,19980409,000000,42.192,42.59,41.398,41.946,924946,0
+RIG.US,D,19980413,000000,41.794,41.993,41.056,41.302,1312531,0
+RIG.US,D,19980414,000000,41.102,41.946,41.102,41.898,581880,0
+RIG.US,D,19980415,000000,41.7,43.687,41.652,43.536,1163254,0
+RIG.US,D,19980416,000000,43.687,44.037,41.746,42.144,1351516,0
+RIG.US,D,19980417,000000,42.543,43.735,42.297,43.243,882062,0
+RIG.US,D,19980420,000000,43.442,43.735,41.946,42.543,1566434,0
+RIG.US,D,19980421,000000,42.741,43.385,42.144,43.385,1567818,0
+RIG.US,D,19980422,000000,43.289,44.18,42.447,42.94,1605925,0
+RIG.US,D,19980423,000000,43.043,43.289,42.645,42.788,769508,0
+RIG.US,D,19980424,000000,42.844,43.139,42.144,42.248,643751,0
+RIG.US,D,19980427,000000,41.851,42.343,40.952,41.946,828366,0
+RIG.US,D,19980428,000000,42.94,43.338,41.746,42.297,1700116,0
+RIG.US,D,19980429,000000,42.391,44.483,42.391,44.483,1661004,0
+RIG.US,D,19980430,000000,43.735,44.483,43.092,44.435,1728158,0
+RIG.US,D,19980501,000000,44.435,47.313,43.638,47.163,2971018,0
+RIG.US,D,19980504,000000,46.867,47.664,44.776,45.175,1826879,0
+RIG.US,D,19980505,000000,45.525,46.224,45.175,46.025,1619502,0
+RIG.US,D,19980506,000000,46.025,46.224,45.127,45.23,1085411,0
+RIG.US,D,19980507,000000,45.278,45.373,43.638,43.638,477628,0
+RIG.US,D,19980508,000000,43.687,44.283,43.687,44.235,736058,0
+RIG.US,D,19980511,000000,45.031,45.278,43.839,43.982,721345,0
+RIG.US,D,19980512,000000,43.782,44.928,43.735,44.18,895771,0
+RIG.US,D,19980513,000000,44.58,44.928,44.379,44.58,793275,0
+RIG.US,D,19980514,000000,44.53,45.325,44.085,44.776,895014,0
+RIG.US,D,19980515,000000,44.975,45.278,43.139,43.735,681981,0
+RIG.US,D,19980518,000000,43.092,43.385,41.7,42.248,813523,0
+RIG.US,D,19980519,000000,42.343,43.139,41.794,41.993,1213935,0
+RIG.US,D,19980520,000000,41.794,41.794,39.464,39.607,1007441,0
+RIG.US,D,19980521,000000,39.76,40.26,39.164,39.411,1068938,0
+RIG.US,D,19980522,000000,39.56,40.061,39.362,39.76,527426,0
+RIG.US,D,19980526,000000,40.46,40.46,38.216,38.669,1181114,0
+RIG.US,D,19980527,000000,38.169,38.717,37.62,38.121,1259586,0
+RIG.US,D,19980528,000000,38.32,39.712,37.476,39.712,1410497,0
+RIG.US,D,19980529,000000,39.664,39.91,38.669,39.21,2428876,0
+RIG.US,D,19980601,000000,39.164,39.164,36.881,36.928,1140493,0
+RIG.US,D,19980602,000000,37.223,38.169,36.824,38.018,1413638,0
+RIG.US,D,19980603,000000,37.924,38.169,37.175,37.373,769635,0
+RIG.US,D,19980604,000000,37.875,39.362,37.875,38.367,1375282,0
+RIG.US,D,19980605,000000,39.115,39.21,38.519,38.669,815788,0
+RIG.US,D,19980608,000000,38.669,38.669,37.223,37.223,853767,0
+RIG.US,D,19980609,000000,37.62,37.971,36.729,36.881,1541282,0
+RIG.US,D,19980610,000000,36.683,36.683,35.536,35.584,1922954,0
+RIG.US,D,19980611,000000,35.489,35.631,33.946,34.192,1777454,0
+RIG.US,D,19980612,000000,34.145,36.031,33.995,35.584,1738342,0
+RIG.US,D,19980615,000000,34.791,35.036,33.15,33.198,1448348,0
+RIG.US,D,19980616,000000,33.399,35.432,33.399,35.291,2152842,0
+RIG.US,D,19980617,000000,36.285,36.331,35.536,35.536,1447340,0
+RIG.US,D,19980618,000000,35.735,35.735,34.344,34.439,1310644,0
+RIG.US,D,19980619,000000,34.295,34.987,34.295,34.695,1945842,0
+RIG.US,D,19980622,000000,34.892,36.532,34.695,36.483,1252293,0
+RIG.US,D,19980623,000000,36.483,37.373,35.935,36.331,1516131,0
+RIG.US,D,19980624,000000,36.881,37.175,35.536,35.584,1285114,0
+RIG.US,D,19980625,000000,35.291,35.337,34.041,34.591,1421814,0
+RIG.US,D,19980626,000000,34.695,34.838,33.399,33.748,1407100,0
+RIG.US,D,19980629,000000,34.192,35.432,34.098,34.987,1098240,0
+RIG.US,D,19980630,000000,35.489,35.935,35.337,35.386,1121377,0
+RIG.US,D,19980701,000000,36.181,36.181,34.94,35.291,920543,0
+RIG.US,D,19980702,000000,35.14,36.881,35.036,36.483,719710,0
+RIG.US,D,19980706,000000,36.228,36.228,35.432,35.432,693677,0
+RIG.US,D,19980707,000000,35.536,35.631,33.899,34.241,1109557,0
+RIG.US,D,19980708,000000,34.439,35.536,34.192,34.192,839683,0
+RIG.US,D,19980709,000000,34.241,34.439,33.399,33.748,1201612,0
+RIG.US,D,19980710,000000,33.946,34.295,33.399,33.445,605268,0
+RIG.US,D,19980713,000000,33.445,33.644,32.555,33.595,1589069,0
+RIG.US,D,19980714,000000,33.644,34.987,33.501,34.439,2316452,0
+RIG.US,D,19980715,000000,34.695,35.536,34.695,35.489,1413638,0
+RIG.US,D,19980716,000000,35.536,35.536,34.391,34.791,1084028,0
+RIG.US,D,19980717,000000,34.695,35.337,34.542,34.892,732536,0
+RIG.US,D,19980720,000000,35.091,35.235,33.995,34.241,881057,0
+RIG.US,D,19980721,000000,34.241,34.791,33.048,33.501,1154579,0
+RIG.US,D,19980722,000000,33.501,34.542,32.603,34.391,1423827,0
+RIG.US,D,19980723,000000,34.791,34.892,32.706,32.755,1124522,0
+RIG.US,D,19980724,000000,32.952,33.198,30.217,31.211,1551470,0
+RIG.US,D,19980727,000000,31.314,32.253,30.663,31.512,1297439,0
+RIG.US,D,19980728,000000,31.211,31.911,30.718,30.916,1301966,0
+RIG.US,D,19980729,000000,31.116,31.458,30.32,31.058,1186267,0
+RIG.US,D,19980730,000000,31.258,32.904,31.211,32.706,1000023,0
+RIG.US,D,19980731,000000,32.508,32.555,31.314,31.363,371235,0
+RIG.US,D,19980803,000000,31.058,31.363,29.222,29.922,1245249,0
+RIG.US,D,19980804,000000,30.217,30.367,28.777,29.422,1182496,0
+RIG.US,D,19980805,000000,29.024,29.27,26.343,27.036,3047479,0
+RIG.US,D,19980806,000000,26.941,28.276,26.639,27.832,1677100,0
+RIG.US,D,19980807,000000,29.024,29.621,27.88,28.181,2580039,0
+RIG.US,D,19980810,000000,28.029,28.029,26.44,26.44,3212473,0
+RIG.US,D,19980811,000000,25.247,25.747,24.897,25.447,2579410,0
+RIG.US,D,19980812,000000,25.447,26.146,25.343,26.146,2093484,0
+RIG.US,D,19980813,000000,26.194,26.639,25.398,25.398,1233554,0
+RIG.US,D,19980814,000000,25.948,25.994,23.95,24.652,1612460,0
+RIG.US,D,19980817,000000,24.348,24.348,22.757,23.657,1554111,0
+RIG.US,D,19980818,000000,23.657,24.603,23.306,23.903,1507958,0
+RIG.US,D,19980819,000000,24.848,25.796,24.698,25.796,1436403,0
+RIG.US,D,19980820,000000,25.343,25.694,23.855,25.096,1848886,0
+RIG.US,D,19980821,000000,23.855,24.348,23.012,23.855,2967875,0
+RIG.US,D,19980824,000000,24.056,24.348,22.663,22.814,2443969,0
+RIG.US,D,19980825,000000,22.814,23.06,22.265,22.416,2083802,0
+RIG.US,D,19980826,000000,21.868,22.814,20.674,22.219,2113856,0
+RIG.US,D,19980827,000000,21.47,21.519,20.627,20.722,1377042,0
+RIG.US,D,19980828,000000,20.874,21.072,20.03,20.524,1330639,0
+RIG.US,D,19980831,000000,20.874,21.318,19.133,19.528,1554111,0
+RIG.US,D,19980901,000000,19.681,20.127,18.29,19.577,1771671,0
+RIG.US,D,19980902,000000,19.681,20.477,19.482,19.633,2220372,0
+RIG.US,D,19980903,000000,19.379,20.674,19.133,20.572,2343239,0
+RIG.US,D,19980904,000000,21.47,23.354,20.77,22.663,2516278,0
+RIG.US,D,19980908,000000,23.855,25.55,22.265,22.757,2744025,0
+RIG.US,D,19980909,000000,22.663,22.909,21.621,21.868,1175580,0
+RIG.US,D,19980910,000000,21.868,23.306,21.223,22.861,2867898,0
+RIG.US,D,19980911,000000,23.06,25.694,22.909,25.398,2146552,0
+RIG.US,D,19980914,000000,26.241,27.139,25.447,25.694,1333405,0
+RIG.US,D,19980915,000000,25.447,25.994,25.096,25.645,1292786,0
+RIG.US,D,19980916,000000,25.843,26.591,25.747,26.289,1257950,0
+RIG.US,D,19980917,000000,25.247,25.843,24.652,25.398,1176586,0
+RIG.US,D,19980918,000000,25.096,25.343,24.15,24.603,951227,0
+RIG.US,D,19980921,000000,24.405,25.247,23.855,24.801,884452,0
+RIG.US,D,19980922,000000,24.499,24.548,23.354,23.95,1170551,0
+RIG.US,D,19980923,000000,24.848,25.796,24.848,25.796,1661380,0
+RIG.US,D,19980924,000000,25.048,25.694,24.698,25.447,1977284,0
+RIG.US,D,19980925,000000,25.343,26.836,25.247,26.194,1355411,0
+RIG.US,D,19980928,000000,26.639,27.832,26.343,27.139,1349000,0
+RIG.US,D,19980929,000000,27.187,28.531,26.836,28.133,1237705,0
+RIG.US,D,19980930,000000,27.832,27.832,26.289,27.586,1435773,0
+RIG.US,D,19981001,000000,27.386,27.784,24.848,24.943,1459918,0
+RIG.US,D,19981002,000000,25.144,25.645,23.657,24.102,1639374,0
+RIG.US,D,19981005,000000,23.95,24.056,22.512,22.861,1083022,0
+RIG.US,D,19981006,000000,23.06,23.458,21.914,22.464,1224499,0
+RIG.US,D,19981007,000000,22.464,22.464,21.519,21.868,1714073,0
+RIG.US,D,19981008,000000,20.674,20.969,19.379,20.524,1723632,0
+RIG.US,D,19981009,000000,20.77,21.271,20.477,21.223,1435018,0
+RIG.US,D,19981012,000000,21.318,22.219,21.318,21.667,1421688,0
+RIG.US,D,19981013,000000,21.868,22.416,21.47,21.47,1845867,0
+RIG.US,D,19981014,000000,21.667,22.066,21.318,21.422,1087548,0
+RIG.US,D,19981015,000000,21.47,22.861,21.318,22.663,1954143,0
+RIG.US,D,19981016,000000,22.663,24.848,22.361,24.548,4453448,0
+RIG.US,D,19981019,000000,24.405,25.048,23.107,24.056,2336949,0
+RIG.US,D,19981020,000000,24.102,24.652,23.411,23.752,1573098,0
+RIG.US,D,19981021,000000,23.95,26.941,23.95,26.544,1990865,0
+RIG.US,D,19981022,000000,27.036,29.27,26.941,29.024,3619800,0
+RIG.US,D,19981023,000000,28.928,28.976,27.434,28.229,2648325,0
+RIG.US,D,19981026,000000,27.736,31.409,27.481,31.314,2858089,0
+RIG.US,D,19981027,000000,30.916,33,29.97,30.121,3334582,0
+RIG.US,D,19981028,000000,29.82,29.82,28.029,29.024,2403350,0
+RIG.US,D,19981029,000000,29.024,29.422,28.333,28.531,1404207,0
+RIG.US,D,19981030,000000,29.024,29.725,28.229,29.374,1752807,0
+RIG.US,D,19981102,000000,30.916,30.964,29.867,30.32,2315070,0
+RIG.US,D,19981103,000000,30.217,30.718,29.127,29.422,1007441,0
+RIG.US,D,19981104,000000,29.725,30.217,29.175,29.922,1351893,0
+RIG.US,D,19981105,000000,29.922,30.615,29.27,30.462,1285114,0
+RIG.US,D,19981106,000000,30.264,30.916,29.82,30.121,2130959,0
+RIG.US,D,19981109,000000,30.017,30.566,28.826,28.873,2135360,0
+RIG.US,D,19981110,000000,27.832,28.333,26.639,26.639,2150452,0
+RIG.US,D,19981111,000000,26.836,27.386,25.447,25.694,1852533,0
+RIG.US,D,19981112,000000,25.55,26.941,25.55,26.146,2760374,0
+RIG.US,D,19981113,000000,27.235,27.235,25.294,25.294,1473374,0
+RIG.US,D,19981116,000000,25.294,25.294,24.253,24.747,2392158,0
+RIG.US,D,19981117,000000,24.848,25.247,24.548,24.848,1112326,0
+RIG.US,D,19981118,000000,24.548,24.603,23.752,23.855,2442836,0
+RIG.US,D,19981119,000000,23.95,24.405,23.807,24.205,1668797,0
+RIG.US,D,19981120,000000,24.253,25.001,24.007,24.102,3232343,0
+RIG.US,D,19981123,000000,24.102,24.253,22.313,22.71,2707306,0
+RIG.US,D,19981124,000000,22.71,23.354,22.265,22.265,2756476,0
+RIG.US,D,19981125,000000,22.219,22.615,21.868,22.019,1488841,0
+RIG.US,D,19981127,000000,21.47,21.47,20.374,20.674,1382200,0
+RIG.US,D,19981130,000000,20.477,20.524,18.886,19.633,4387422,0
+RIG.US,D,19981201,000000,19.633,20.23,19.433,20.127,2964730,0
+RIG.US,D,19981202,000000,19.879,20.278,19.085,19.133,2349148,0
+RIG.US,D,19981203,000000,19.133,20.03,18.886,19.179,2230809,0
+RIG.US,D,19981204,000000,19.482,19.577,19.085,19.577,1560020,0
+RIG.US,D,19981207,000000,19.879,22.066,19.577,22.066,2613994,0
+RIG.US,D,19981208,000000,22.265,22.56,20.921,21.47,2499681,0
+RIG.US,D,19981209,000000,21.318,21.667,20.674,21.025,2302492,0
+RIG.US,D,19981210,000000,20.921,21.223,19.879,20.326,1901705,0
+RIG.US,D,19981211,000000,20.278,20.477,19.236,20.326,2093608,0
+RIG.US,D,19981214,000000,20.326,21.422,20.326,20.77,2768801,0
+RIG.US,D,19981215,000000,20.078,20.429,19.282,20.03,2657001,0
+RIG.US,D,19981216,000000,20.77,22.861,20.722,22.313,4131380,0
+RIG.US,D,19981217,000000,22.265,22.313,20.477,20.874,3263781,0
+RIG.US,D,19981218,000000,20.674,21.025,20.03,20.127,2985983,0
+RIG.US,D,19981221,000000,20.127,20.127,19.282,19.482,1996650,0
+RIG.US,D,19981222,000000,19.085,19.831,18.734,19.085,2424601,0
+RIG.US,D,19981223,000000,19.085,20.674,19.085,20.627,1964205,0
+RIG.US,D,19981224,000000,20.674,20.826,20.03,20.374,657083,0
+RIG.US,D,19981228,000000,20.326,20.524,19.528,19.775,1196206,0
+RIG.US,D,19981229,000000,19.331,19.681,18.933,19.577,2012872,0
+RIG.US,D,19981230,000000,19.282,19.927,19.179,19.831,1426591,0
+RIG.US,D,19981231,000000,19.831,21.422,19.831,21.318,2154348,0
+RIG.US,D,19990104,000000,21.621,22.162,21.12,22.019,1692444,0
+RIG.US,D,19990105,000000,21.667,22.219,20.77,21.025,1210791,0
+RIG.US,D,19990106,000000,21.963,23.752,21.765,23.657,2440068,0
+RIG.US,D,19990107,000000,22.861,25.096,22.416,24.848,3539064,0
+RIG.US,D,19990108,000000,24.897,25.048,23.657,24.15,2389767,0
+RIG.US,D,19990111,000000,24.15,24.943,24.056,24.405,1355411,0
+RIG.US,D,19990112,000000,24.205,24.405,22.56,22.663,1646792,0
+RIG.US,D,19990113,000000,21.168,22.162,21.072,21.271,1324731,0
+RIG.US,D,19990114,000000,21.667,22.019,21.318,21.667,1281719,0
+RIG.US,D,19990115,000000,21.318,22.219,21.318,22.019,1064412,0
+RIG.US,D,19990119,000000,22.464,23.012,22.313,22.757,1320704,0
+RIG.US,D,19990120,000000,22.909,22.956,21.765,21.765,1210791,0
+RIG.US,D,19990121,000000,21.765,23.609,21.765,23.211,2533633,0
+RIG.US,D,19990122,000000,23.807,23.807,22.512,22.615,1457780,0
+RIG.US,D,19990125,000000,22.313,22.361,21.565,21.565,820821,0
+RIG.US,D,19990126,000000,21.366,21.565,19.975,20.326,2166551,0
+RIG.US,D,19990127,000000,20.429,21.223,20.326,20.374,1007191,0
+RIG.US,D,19990128,000000,20.374,20.77,19.927,19.927,1127290,0
+RIG.US,D,19990129,000000,20.078,20.627,19.775,20.326,1566434,0
+RIG.US,D,19990201,000000,20.374,21.168,19.831,19.927,1929243,0
+RIG.US,D,19990202,000000,19.927,20.969,19.927,20.722,1494124,0
+RIG.US,D,19990203,000000,20.674,22.115,20.674,21.47,2369143,0
+RIG.US,D,19990204,000000,21.47,21.47,20.674,20.674,956887,0
+RIG.US,D,19990205,000000,20.674,21.422,20.278,20.477,1849387,0
+RIG.US,D,19990208,000000,20.477,20.572,19.577,19.729,2651468,0
+RIG.US,D,19990209,000000,19.831,19.831,18.886,19.037,2141397,0
+RIG.US,D,19990210,000000,19.179,19.331,18.782,18.838,1457025,0
+RIG.US,D,19990211,000000,19.037,19.282,18.734,19.037,1420303,0
+RIG.US,D,19990212,000000,19.282,19.331,18.734,18.734,870492,0
+RIG.US,D,19990216,000000,18.782,18.886,17.845,17.891,1615606,0
+RIG.US,D,19990217,000000,17.891,18.042,17.541,17.693,610929,0
+RIG.US,D,19990218,000000,17.845,18.44,17.296,18.242,1609945,0
+RIG.US,D,19990219,000000,18.242,18.242,17.59,17.788,817046,0
+RIG.US,D,19990222,000000,17.788,18.042,17.343,17.493,835657,0
+RIG.US,D,19990223,000000,17.541,18.186,17.248,17.741,991722,0
+RIG.US,D,19990224,000000,17.741,17.788,17.145,17.145,1159359,0
+RIG.US,D,19990225,000000,17.193,17.845,16.898,17.541,1917171,0
+RIG.US,D,19990226,000000,17.741,17.845,15.904,16.395,3245922,0
+RIG.US,D,19990301,000000,16.198,16.597,15.6,15.856,2233202,0
+RIG.US,D,19990302,000000,15.856,16.102,15.856,15.904,1765506,0
+RIG.US,D,19990303,000000,15.904,16.898,15.904,16.851,2806024,0
+RIG.US,D,19990304,000000,16.597,18.186,16.349,17.845,3219641,0
+RIG.US,D,19990305,000000,18.338,18.639,17.343,17.493,1844484,0
+RIG.US,D,19990308,000000,17.891,18.639,17.891,18.488,2757484,0
+RIG.US,D,19990309,000000,18.29,18.782,17.541,17.788,1515753,0
+RIG.US,D,19990310,000000,18.686,20.326,18.686,20.326,4506390,0
+RIG.US,D,19990311,000000,21.072,21.47,19.528,19.831,3684064,0
+RIG.US,D,19990312,000000,20.874,21.271,20.326,20.722,2483079,0
+RIG.US,D,19990315,000000,21.025,21.223,19.729,20.078,1528580,0
+RIG.US,D,19990316,000000,20.078,20.23,19.433,19.775,1156590,0
+RIG.US,D,19990317,000000,20.127,21.47,20.127,21.168,3232973,0
+RIG.US,D,19990318,000000,21.072,22.219,21.072,21.565,3036791,0
+RIG.US,D,19990319,000000,21.519,21.519,20.722,21.271,2091093,0
+RIG.US,D,19990322,000000,21.765,22.162,21.271,21.914,2407877,0
+RIG.US,D,19990323,000000,21.519,21.914,20.77,20.826,1614598,0
+RIG.US,D,19990324,000000,21.168,21.667,20.722,21.072,1688921,0
+RIG.US,D,19990325,000000,20.77,21.366,20.429,21.366,1476517,0
+RIG.US,D,19990326,000000,22.019,23.259,21.818,22.956,3008998,0
+RIG.US,D,19990329,000000,23.807,24.451,23.354,24.102,2774964,0
+RIG.US,D,19990330,000000,23.903,23.903,23.107,23.354,1364467,0
+RIG.US,D,19990331,000000,23.354,23.458,22.313,22.909,1427976,0
+RIG.US,D,19990401,000000,22.361,22.861,21.519,21.519,1613089,0
+RIG.US,D,19990405,000000,21.519,22.615,21.519,21.765,1041398,0
+RIG.US,D,19990406,000000,21.765,22.219,21.072,21.168,1035740,0
+RIG.US,D,19990407,000000,20.969,20.969,19.879,19.879,1510472,0
+RIG.US,D,19990408,000000,20.477,20.826,20.23,20.572,1187276,0
+RIG.US,D,19990409,000000,20.921,21.914,20.921,21.765,1514748,0
+RIG.US,D,19990412,000000,21.667,22.162,21.318,21.318,1012347,0
+RIG.US,D,19990413,000000,21.366,21.667,21.12,21.271,1336551,0
+RIG.US,D,19990414,000000,20.969,21.072,20.23,20.477,1008447,0
+RIG.US,D,19990415,000000,20.477,22.265,20.477,22.019,2514895,0
+RIG.US,D,19990416,000000,21.963,23.752,21.818,23.411,3694878,0
+RIG.US,D,19990419,000000,23.807,25.843,23.705,25.048,4306939,0
+RIG.US,D,19990420,000000,25.398,25.398,23.458,23.705,2505085,0
+RIG.US,D,19990421,000000,24.056,25.001,23.855,24.548,1418542,0
+RIG.US,D,19990422,000000,25.343,25.645,24.451,25.645,2517662,0
+RIG.US,D,19990423,000000,25.447,25.447,23.458,23.458,2623425,0
+RIG.US,D,19990426,000000,22.956,23.06,21.868,21.868,2513010,0
+RIG.US,D,19990427,000000,21.868,22.416,21.47,21.765,3988520,0
+RIG.US,D,19990428,000000,22.361,23.855,22.265,23.609,2887137,0
+RIG.US,D,19990429,000000,24.056,24.205,22.909,23.95,2065188,0
+RIG.US,D,19990430,000000,24.302,24.451,23.354,23.609,1330262,0
+RIG.US,D,19990503,000000,23.609,24.548,23.306,24.253,1654841,0
+RIG.US,D,19990504,000000,24.405,24.801,23.458,23.609,1500663,0
+RIG.US,D,19990505,000000,23.012,23.553,22.416,23.458,1355037,0
+RIG.US,D,19990506,000000,23.354,23.354,22.464,23.012,2004446,0
+RIG.US,D,19990507,000000,22.416,23.211,22.115,22.757,1322591,0
+RIG.US,D,19990510,000000,22.512,23.411,22.115,22.512,1307125,0
+RIG.US,D,19990511,000000,22.313,22.56,21.715,22.066,1118863,0
+RIG.US,D,19990512,000000,21.519,22.219,21.271,21.818,1091199,0
+RIG.US,D,19990513,000000,22.265,22.663,21.914,22.162,1589069,0
+RIG.US,D,19990514,000000,22.019,22.663,21.519,21.565,1167911,0
+RIG.US,D,19990517,000000,21.621,21.765,21.072,21.366,946325,0
+RIG.US,D,19990518,000000,20.921,21.12,20.078,20.174,2806779,0
+RIG.US,D,19990519,000000,20.174,20.477,18.886,19.379,5677318,0
+RIG.US,D,19990520,000000,19.681,20.23,19.482,19.775,4177662,0
+RIG.US,D,19990521,000000,20.03,20.477,19.729,20.03,2734597,0
+RIG.US,D,19990524,000000,20.326,20.572,19.179,19.236,1789528,0
+RIG.US,D,19990525,000000,18.44,19.133,18.186,18.686,2416553,0
+RIG.US,D,19990526,000000,18.982,20.078,18.982,20.03,1728408,0
+RIG.US,D,19990527,000000,19.729,20.326,19.085,19.179,1074218,0
+RIG.US,D,19990528,000000,19.236,19.681,19.179,19.577,944312,0
+RIG.US,D,19990601,000000,19.282,19.282,17.987,18.242,2444851,0
+RIG.US,D,19990602,000000,18.242,19.236,18.242,19.133,1876677,0
+RIG.US,D,19990603,000000,20.627,20.674,19.482,19.482,2683411,0
+RIG.US,D,19990604,000000,19.282,19.528,18.886,19.085,1591459,0
+RIG.US,D,19990607,000000,19.236,20.127,18.639,19.927,1908995,0
+RIG.US,D,19990608,000000,19.879,20.23,19.085,19.331,1246757,0
+RIG.US,D,19990609,000000,19.379,19.831,19.133,19.729,1255939,0
+RIG.US,D,19990610,000000,19.577,20.524,19.482,20.278,1585298,0
+RIG.US,D,19990611,000000,20.326,21.47,20.326,21.422,3153617,0
+RIG.US,D,19990614,000000,21.318,21.47,20.374,20.874,1994638,0
+RIG.US,D,19990615,000000,20.921,21.963,20.674,21.818,2633988,0
+RIG.US,D,19990616,000000,22.019,22.265,20.674,20.969,2549982,0
+RIG.US,D,19990617,000000,21.072,22.019,20.826,21.868,1576118,0
+RIG.US,D,19990618,000000,21.868,22.416,21.715,21.765,1906985,0
+RIG.US,D,19990621,000000,21.565,21.667,20.674,20.674,1754315,0
+RIG.US,D,19990622,000000,20.278,21.12,20.174,20.524,2021172,0
+RIG.US,D,19990623,000000,21.025,21.715,20.674,20.77,2538537,0
+RIG.US,D,19990624,000000,20.826,21.025,20.174,20.278,1078369,0
+RIG.US,D,19990625,000000,20.278,20.524,19.729,20.23,1665530,0
+RIG.US,D,19990628,000000,20.03,20.524,19.729,19.831,1184885,0
+RIG.US,D,19990629,000000,19.927,21.223,19.775,21.223,1396286,0
+RIG.US,D,19990630,000000,21.223,22.361,20.874,20.874,5024759,0
+RIG.US,D,19990701,000000,21.072,21.422,20.326,20.326,1612460,0
+RIG.US,D,19990702,000000,20.374,21.072,20.326,21.072,1046680,0
+RIG.US,D,19990706,000000,21.519,21.963,21.47,21.715,1999796,0
+RIG.US,D,19990707,000000,21.519,21.667,20.969,21.621,2104044,0
+RIG.US,D,19990708,000000,22.219,23.354,22.115,23.211,4520977,0
+RIG.US,D,19990709,000000,23.156,23.411,22.909,23.06,2203270,0
+RIG.US,D,19990712,000000,22.265,23.95,22.115,23.752,2721514,0
+RIG.US,D,19990713,000000,23.807,23.807,22.615,23.657,1693575,0
+RIG.US,D,19990714,000000,23.752,24.302,23.657,23.657,1678484,0
+RIG.US,D,19990715,000000,23.855,24.056,23.506,23.807,1708290,0
+RIG.US,D,19990716,000000,23.609,23.95,23.458,23.657,667271,0
+RIG.US,D,19990719,000000,23.553,23.553,22.956,23.259,806610,0
+RIG.US,D,19990720,000000,23.259,23.458,22.162,22.265,1760603,0
+RIG.US,D,19990721,000000,22.265,22.757,21.868,22.416,1484565,0
+RIG.US,D,19990722,000000,22.115,22.464,21.621,22.464,895390,0
+RIG.US,D,19990723,000000,22.464,23.06,22.361,22.814,949468,0
+RIG.US,D,19990726,000000,22.512,23.458,22.464,23.259,1672950,0
+RIG.US,D,19990727,000000,23.306,23.657,23.211,23.609,1484691,0
+RIG.US,D,19990728,000000,23.506,24.253,23.458,23.95,1538391,0
+RIG.US,D,19990729,000000,24.253,25.447,23.903,25.247,3241146,0
+RIG.US,D,19990730,000000,25.247,25.247,24.348,24.405,1059756,0
+RIG.US,D,19990802,000000,24.205,24.302,23.705,24.253,733921,0
+RIG.US,D,19990803,000000,24.102,24.897,24.102,24.451,924569,0
+RIG.US,D,19990804,000000,24.801,25.645,24.801,25.198,2883617,0
+RIG.US,D,19990805,000000,25.144,26.392,25.001,26.289,2305887,0
+RIG.US,D,19990806,000000,26.241,26.544,25.645,26.089,1145147,0
+RIG.US,D,19990809,000000,26.241,27.784,26.146,27.586,2089586,0
+RIG.US,D,19990810,000000,28.229,28.873,27.586,28.333,4213124,0
+RIG.US,D,19990811,000000,28.579,28.579,27.634,27.832,1912141,0
+RIG.US,D,19990812,000000,27.832,28.029,27.481,27.736,809753,0
+RIG.US,D,19990813,000000,27.832,27.982,27.187,27.634,1102514,0
+RIG.US,D,19990816,000000,27.434,27.586,26.836,27.283,902938,0
+RIG.US,D,19990817,000000,27.386,28.427,27.085,28.229,1562534,0
+RIG.US,D,19990818,000000,28.229,28.476,27.586,27.736,1003291,0
+RIG.US,D,19990819,000000,27.187,28.029,27.187,27.235,2130205,0
+RIG.US,D,19990820,000000,27.235,27.538,27.139,27.283,1222615,0
+RIG.US,D,19990823,000000,27.283,27.935,26.639,27.681,1167530,0
+RIG.US,D,19990824,000000,27.784,27.784,27.085,27.586,670035,0
+RIG.US,D,19990825,000000,27.634,28.029,25.891,25.948,1808140,0
+RIG.US,D,19990826,000000,26.146,26.884,25.494,26.687,1836058,0
+RIG.US,D,19990827,000000,26.687,27.036,25.843,26.44,1224374,0
+RIG.US,D,19990830,000000,26.687,26.988,26.194,26.487,607533,0
+RIG.US,D,19990831,000000,26.146,27.187,26.146,26.909,1174450,0
+RIG.US,D,19990901,000000,27.036,27.339,26.44,26.687,642746,0
+RIG.US,D,19990902,000000,26.487,26.544,26.043,26.392,292762,0
+RIG.US,D,19990903,000000,26.591,26.988,26.043,26.146,982669,0
+RIG.US,D,19990907,000000,26.289,27.538,26.146,27.235,3009751,0
+RIG.US,D,19990908,000000,27.235,27.434,26.44,26.544,1358181,0
+RIG.US,D,19990909,000000,27.036,28.476,27.036,28.181,1928992,0
+RIG.US,D,19990910,000000,28.181,28.427,27.736,27.935,1069566,0
+RIG.US,D,19990913,000000,27.736,28.531,27.538,28.427,1312153,0
+RIG.US,D,19990914,000000,28.531,29.024,27.187,27.187,1547947,0
+RIG.US,D,19990915,000000,27.736,28.029,27.283,27.681,1653458,0
+RIG.US,D,19990916,000000,27.832,28.029,27.538,27.832,831383,0
+RIG.US,D,19990917,000000,27.736,28.133,27.538,27.832,919411,0
+RIG.US,D,19990920,000000,27.832,27.982,26.44,26.884,795038,0
+RIG.US,D,19990921,000000,26.687,27.187,25.645,26.043,1161871,0
+RIG.US,D,19990922,000000,26.289,27.036,25.55,25.891,1324731,0
+RIG.US,D,19990923,000000,26.44,27.434,25.494,25.494,1341832,0
+RIG.US,D,19990924,000000,25.55,25.55,23.553,24.801,1386223,0
+RIG.US,D,19990927,000000,25.001,25.398,24.205,24.548,668902,0
+RIG.US,D,19990928,000000,24.205,24.205,23.06,23.609,955129,0
+RIG.US,D,19990929,000000,23.95,25.001,23.95,24.943,2241373,0
+RIG.US,D,19990930,000000,24.943,25.144,24.253,24.348,1298444,0
+RIG.US,D,19991001,000000,24.652,24.801,24.451,24.548,755173,0
+RIG.US,D,19991004,000000,24.348,24.548,23.411,23.506,1588442,0
+RIG.US,D,19991005,000000,23.354,23.354,22.265,22.615,1739726,0
+RIG.US,D,19991006,000000,23.259,23.411,22.56,22.909,1154074,0
+RIG.US,D,19991007,000000,22.71,22.71,21.914,22.066,831505,0
+RIG.US,D,19991008,000000,21.072,21.621,20.77,21.366,1372893,0
+RIG.US,D,19991011,000000,22.066,23.807,21.963,23.807,1597119,0
+RIG.US,D,19991012,000000,24.007,24.253,22.909,23.06,1272539,0
+RIG.US,D,19991013,000000,23.259,23.95,22.909,23.06,1355666,0
+RIG.US,D,19991014,000000,22.956,23.012,21.715,22.265,1689928,0
+RIG.US,D,19991015,000000,20.477,22.115,20.374,22.019,1321209,0
+RIG.US,D,19991018,000000,21.667,21.963,20.429,21.072,1767272,0
+RIG.US,D,19991019,000000,21.072,21.715,20.826,21.47,1554487,0
+RIG.US,D,19991020,000000,21.667,22.162,20.969,22.115,960911,0
+RIG.US,D,19991021,000000,22.019,22.909,21.963,22.313,1578884,0
+RIG.US,D,19991022,000000,22.909,23.411,22.861,23.107,1166147,0
+RIG.US,D,19991025,000000,23.211,23.705,22.663,22.814,968962,0
+RIG.US,D,19991026,000000,22.814,22.861,21.868,22.313,621366,0
+RIG.US,D,19991027,000000,22.313,22.909,21.765,21.963,649663,0
+RIG.US,D,19991028,000000,21.963,21.963,20.921,21.223,1236949,0
+RIG.US,D,19991029,000000,21.422,22.019,21.318,21.667,1162880,0
+RIG.US,D,19991101,000000,22.115,22.71,21.318,22.663,1305362,0
+RIG.US,D,19991102,000000,22.464,22.464,21.715,21.914,983296,0
+RIG.US,D,19991103,000000,21.868,22.313,21.621,22.019,1099244,0
+RIG.US,D,19991104,000000,22.066,22.162,21.025,21.168,2243637,0
+RIG.US,D,19991105,000000,21.318,21.47,19.729,20.174,2600663,0
+RIG.US,D,19991108,000000,20.23,20.921,20.174,20.874,1831529,0
+RIG.US,D,19991109,000000,21.422,22.115,21.366,22.115,1859198,0
+RIG.US,D,19991110,000000,22.265,23.06,22.162,22.416,1840963,0
+RIG.US,D,19991111,000000,22.265,22.416,21.765,21.868,986818,0
+RIG.US,D,19991112,000000,21.868,22.814,21.621,22.615,1158100,0
+RIG.US,D,19991115,000000,22.861,24.056,22.56,23.855,2117879,0
+RIG.US,D,19991117,000000,24.451,25.843,24.253,25.747,2185789,0
+RIG.US,D,19991118,000000,25.796,25.796,24.405,24.451,1606549,0
+RIG.US,D,19991119,000000,24.747,25.198,24.451,24.652,1352520,0
+RIG.US,D,19991122,000000,25.645,26.043,24.405,24.451,1540275,0
+RIG.US,D,19991123,000000,24.451,24.451,22.663,22.71,1556625,0
+RIG.US,D,19991124,000000,22.956,23.506,22.814,23.211,1253800,0
+RIG.US,D,19991126,000000,23.06,23.306,22.956,23.06,685127,0
+RIG.US,D,19991129,000000,22.663,22.71,22.115,22.265,1098240,0
+RIG.US,D,19991130,000000,21.914,23.156,21.914,22.416,1288006,0
+RIG.US,D,19991201,000000,22.757,23.855,22.162,23.657,1649058,0
+RIG.US,D,19991202,000000,23.458,23.609,22.265,22.956,1638366,0
+RIG.US,D,19991203,000000,22.861,22.861,21.667,21.868,1338942,0
+RIG.US,D,19991206,000000,22.066,22.361,21.072,21.271,1588690,0
+RIG.US,D,19991207,000000,20.77,21.621,20.374,20.674,1877684,0
+RIG.US,D,19991208,000000,20.278,21.422,19.831,21.168,3518691,0
+RIG.US,D,19991209,000000,21.168,21.223,20.078,20.278,1602024,0
+RIG.US,D,19991210,000000,20.278,20.477,19.282,19.681,2194467,0
+RIG.US,D,19991213,000000,20.03,20.278,18.982,19.085,3653883,0
+RIG.US,D,19991214,000000,19.085,20.078,19.085,19.975,1787517,0
+RIG.US,D,19991215,000000,20.23,21.072,20.23,20.627,1833166,0
+RIG.US,D,19991216,000000,20.674,21.868,20.674,21.74,2198238,0
+RIG.US,D,19991217,000000,21.868,22.019,21.271,21.519,1678484,0
+RIG.US,D,19991220,000000,21.715,21.765,20.524,20.572,1289765,0
+RIG.US,D,19991221,000000,20.674,22.019,20.674,21.565,1559140,0
+RIG.US,D,19991222,000000,23.06,24.652,22.814,23.609,4746211,0
+RIG.US,D,19991223,000000,23.807,26.241,23.609,25.694,3035657,0
+RIG.US,D,19991227,000000,25.843,26.44,25.494,25.694,1908369,0
+RIG.US,D,19991228,000000,25.494,26.241,25.294,25.796,1553354,0
+RIG.US,D,19991229,000000,26.194,26.884,26.043,26.884,1614977,0
+RIG.US,D,19991230,000000,26.988,27.339,25.843,26.176,14273462,0
+RIG.US,D,19991231,000000,26.043,27.036,25.747,26.789,1576621,0
+RIG.US,D,20000103,000000,26.487,26.544,24.253,26.089,5723095,0
+RIG.US,D,20000104,000000,25.447,25.747,24.499,24.603,6176824,0
+RIG.US,D,20000105,000000,24.15,24.548,23.259,23.752,4390569,0
+RIG.US,D,20000106,000000,23.855,26.241,23.855,25.55,6149914,0
+RIG.US,D,20000107,000000,25.55,27.235,25.494,27.036,4138047,0
+RIG.US,D,20000110,000000,26.44,27.283,26.343,27.085,4003863,0
+RIG.US,D,20000111,000000,27.085,27.634,26.544,27.339,4293607,0
+RIG.US,D,20000112,000000,26.741,27.085,25.948,26.639,3280759,0
+RIG.US,D,20000113,000000,26.487,28.029,26.487,27.634,4944654,0
+RIG.US,D,20000114,000000,27.832,28.133,27.434,28.078,4172003,0
+RIG.US,D,20000118,000000,27.634,30.615,27.538,30.519,5865197,0
+RIG.US,D,20000119,000000,30.217,30.615,29.175,29.327,4059072,0
+RIG.US,D,20000120,000000,28.625,29.072,28.427,28.674,3510392,0
+RIG.US,D,20000121,000000,29.127,30.519,29.024,30.217,4779411,0
+RIG.US,D,20000124,000000,30.217,30.32,28.476,28.579,4200924,0
+RIG.US,D,20000125,000000,28.73,29.573,28.379,28.976,2289160,0
+RIG.US,D,20000126,000000,29.072,30.121,26.741,27.634,2554636,0
+RIG.US,D,20000127,000000,26.836,27.434,24.652,26.043,4187467,0
+RIG.US,D,20000128,000000,24.848,26.44,24.848,25.096,2180130,0
+RIG.US,D,20000131,000000,23.855,25.694,23.855,25.294,2868650,0
+RIG.US,D,20000201,000000,25.447,26.884,25.398,26.789,2038026,0
+RIG.US,D,20000202,000000,27.139,27.958,27.085,27.586,4260659,0
+RIG.US,D,20000203,000000,27.681,27.736,26.836,27.586,3303270,0
+RIG.US,D,20000204,000000,27.586,28.333,27.036,27.681,2218611,0
+RIG.US,D,20000207,000000,27.339,28.379,27.085,27.784,2911537,0
+RIG.US,D,20000208,000000,27.434,27.634,25.994,27.085,2510999,0
+RIG.US,D,20000209,000000,26.639,27.235,24.652,24.848,2391403,0
+RIG.US,D,20000210,000000,25.096,27.434,25.096,26.836,3008746,0
+RIG.US,D,20000211,000000,26.639,27.784,26.591,27.235,3372813,0
+RIG.US,D,20000214,000000,26.941,27.784,26.487,27.681,1803613,0
+RIG.US,D,20000215,000000,28.078,29.422,28.078,29.422,3046221,0
+RIG.US,D,20000216,000000,28.928,29.82,28.873,29.621,2860354,0
+RIG.US,D,20000217,000000,29.327,29.327,28.133,29.024,3459332,0
+RIG.US,D,20000218,000000,28.976,28.976,27.434,27.832,2054121,0
+RIG.US,D,20000222,000000,27.036,27.784,26.639,27.339,1750919,0
+RIG.US,D,20000223,000000,26.343,27.235,26.343,26.836,1551721,0
+RIG.US,D,20000224,000000,26.836,27.736,26.392,26.591,3914953,0
+RIG.US,D,20000225,000000,26.591,27.784,25.948,27.481,2971648,0
+RIG.US,D,20000228,000000,26.836,29.024,26.836,28.579,1899190,0
+RIG.US,D,20000229,000000,28.427,31.713,28.427,31.363,3625207,0
+RIG.US,D,20000301,000000,32.904,34.145,32.355,33,7585182,0
+RIG.US,D,20000302,000000,33.35,36.999,33.246,34.987,6280072,0
+RIG.US,D,20000303,000000,35.091,35.386,33.302,35.291,3013274,0
+RIG.US,D,20000306,000000,35.291,37.079,35.187,36.285,2908517,0
+RIG.US,D,20000307,000000,36.483,39.513,36.133,39.164,3676267,0
+RIG.US,D,20000308,000000,35.783,36.483,33.748,34.987,3865533,0
+RIG.US,D,20000309,000000,33.399,34.742,32.706,34.638,3157516,0
+RIG.US,D,20000310,000000,34.344,36.532,33.995,35.187,2135486,0
+RIG.US,D,20000313,000000,34.391,36.285,34.098,34.791,1914657,0
+RIG.US,D,20000314,000000,34.391,34.791,33.15,34.391,1827380,0
+RIG.US,D,20000315,000000,33.399,34.098,32.355,32.802,1774941,0
+RIG.US,D,20000316,000000,31.609,34.987,31.609,34.791,4654156,0
+RIG.US,D,20000317,000000,34.791,34.94,33.302,34.192,1484565,0
+RIG.US,D,20000320,000000,33.595,33.595,31.012,31.911,2280357,0
+RIG.US,D,20000321,000000,32.802,33.748,32.307,33,2785777,0
+RIG.US,D,20000322,000000,33.699,36.627,33.246,36.085,3671360,0
+RIG.US,D,20000323,000000,35.187,35.983,34.041,35.783,2656375,0
+RIG.US,D,20000324,000000,35.983,37.175,35.783,36.683,2624053,0
+RIG.US,D,20000327,000000,36.285,38.121,34.838,37.128,2141397,0
+RIG.US,D,20000328,000000,35.887,38.074,35.235,35.783,2019159,0
+RIG.US,D,20000329,000000,34.987,39.76,34.987,39.76,4775259,0
+RIG.US,D,20000330,000000,39.76,42.248,38.074,38.963,5203210,0
+RIG.US,D,20000331,000000,39.76,41.302,38.47,40.8,3395827,0
+RIG.US,D,20000403,000000,40.601,41.946,40.46,41.946,1987598,0
+RIG.US,D,20000404,000000,41.151,41.794,37.676,38.916,3047606,0
+RIG.US,D,20000405,000000,37.772,38.669,35.887,36.532,3071876,0
+RIG.US,D,20000406,000000,36.331,37.373,35.536,37.128,2708564,0
+RIG.US,D,20000407,000000,37.128,37.724,36.532,36.532,1775945,0
+RIG.US,D,20000410,000000,35.831,35.887,34.295,34.439,2378198,0
+RIG.US,D,20000411,000000,35.489,36.578,34.542,36.379,2342483,0
+RIG.US,D,20000412,000000,36.627,38.765,36.285,38.272,2985607,0
+RIG.US,D,20000413,000000,38.074,38.963,35.831,36.085,1993005,0
+RIG.US,D,20000414,000000,35.887,38.074,34.838,35.291,2266779,0
+RIG.US,D,20000417,000000,35.386,35.386,32.802,34.542,2334938,0
+RIG.US,D,20000418,000000,34.987,37.373,34.987,37.373,1890889,0
+RIG.US,D,20000419,000000,36.483,37.676,34.987,37.175,3762534,0
+RIG.US,D,20000420,000000,36.976,37.82,36.683,37.079,2850918,0
+RIG.US,D,20000424,000000,37.278,37.326,35.337,36.181,1954899,0
+RIG.US,D,20000425,000000,36.181,36.683,34.838,35.432,1877558,0
+RIG.US,D,20000426,000000,35.783,37.373,35.337,36.627,3140413,0
+RIG.US,D,20000427,000000,36.778,38.669,36.031,37.772,2814827,0
+RIG.US,D,20000428,000000,37.571,38.074,37.128,37.373,2161015,0
+RIG.US,D,20000501,000000,37.476,38.169,36.331,37.62,2193083,0
+RIG.US,D,20000502,000000,37.82,39.712,37.772,39.21,2815580,0
+RIG.US,D,20000503,000000,39.712,39.712,37.772,38.018,2528352,0
+RIG.US,D,20000504,000000,38.018,39.664,37.82,39.411,1773554,0
+RIG.US,D,20000505,000000,39.607,39.76,38.169,39.664,2154727,0
+RIG.US,D,20000508,000000,39.76,41.254,39.362,39.664,2808667,0
+RIG.US,D,20000509,000000,39.664,40.952,38.814,40.061,1952382,0
+RIG.US,D,20000510,000000,40.061,40.506,38.415,39.411,2345375,0
+RIG.US,D,20000511,000000,38.963,39.607,38.963,39.607,2268413,0
+RIG.US,D,20000512,000000,39.806,41.302,39.266,41.056,1949239,0
+RIG.US,D,20000515,000000,40.656,43.289,40.308,43.243,2836960,0
+RIG.US,D,20000516,000000,42.741,42.94,40.46,41.254,2844254,0
+RIG.US,D,20000517,000000,40.554,42.447,40.006,42.192,2228671,0
+RIG.US,D,20000518,000000,42.192,42.192,38.765,39.735,9508015,0
+RIG.US,D,20000519,000000,39.664,40.403,39.513,39.864,3835853,0
+RIG.US,D,20000522,000000,39.56,39.56,36.976,37.326,2723655,0
+RIG.US,D,20000523,000000,37.724,38.613,37.024,38.121,2141017,0
+RIG.US,D,20000524,000000,38.272,38.868,36.778,37.82,1948862,0
+RIG.US,D,20000525,000000,38.717,38.717,36.031,37.476,3085834,0
+RIG.US,D,20000526,000000,37.772,38.519,37.024,37.175,1439294,0
+RIG.US,D,20000530,000000,36.181,38.272,36.085,37.421,1414521,0
+RIG.US,D,20000531,000000,37.971,39.76,37.971,39.115,2003816,0
+RIG.US,D,20000601,000000,39.164,39.464,37.523,38.32,1831152,0
+RIG.US,D,20000602,000000,38.367,38.765,35.783,36.181,3096524,0
+RIG.US,D,20000605,000000,36.778,37.476,35.14,35.235,2544825,0
+RIG.US,D,20000606,000000,35.983,37.676,35.631,37.079,2630718,0
+RIG.US,D,20000607,000000,36.976,37.62,35.887,37.175,3145694,0
+RIG.US,D,20000608,000000,37.175,38.47,37.024,37.875,1955778,0
+RIG.US,D,20000609,000000,36.976,37.175,36.578,37.024,3513914,0
+RIG.US,D,20000612,000000,37.476,39.464,37.476,38.868,2733211,0
+RIG.US,D,20000613,000000,38.916,40.356,38.916,40.006,2608460,0
+RIG.US,D,20000614,000000,39.91,41.652,39.712,40.205,3736128,0
+RIG.US,D,20000615,000000,40.205,40.855,38.32,39.362,3454429,0
+RIG.US,D,20000616,000000,39.958,42.144,39.806,41.421,2868275,0
+RIG.US,D,20000619,000000,41.452,42.144,40.356,42.12,3340493,0
+RIG.US,D,20000620,000000,41.7,42.297,40.8,41.77,2638892,0
+RIG.US,D,20000621,000000,41.851,42.94,41.5,42.892,2869278,0
+RIG.US,D,20000622,000000,43.687,44.68,42.297,43.338,4317628,0
+RIG.US,D,20000623,000000,43.385,44.379,42.391,42.543,1361952,0
+RIG.US,D,20000626,000000,42.741,43.585,40.601,41.151,1984074,0
+RIG.US,D,20000627,000000,41.652,41.851,40.205,41.7,1799336,0
+RIG.US,D,20000628,000000,41.746,41.746,40.061,40.594,1798581,0
+RIG.US,D,20000629,000000,40.601,41.898,40.26,41.151,2019034,0
+RIG.US,D,20000630,000000,41.199,42.988,40.46,42.495,2189561,0
+RIG.US,D,20000703,000000,42.097,42.495,41.548,41.898,440151,0
+RIG.US,D,20000705,000000,41.351,41.398,39.21,39.56,2067703,0
+RIG.US,D,20000706,000000,39.76,40.46,38.916,39.115,2148315,0
+RIG.US,D,20000707,000000,39.115,39.21,37.223,38.717,2892169,0
+RIG.US,D,20000710,000000,38.216,39.164,37.024,37.772,2260112,0
+RIG.US,D,20000711,000000,39.362,41.746,39.115,41.5,2166926,0
+RIG.US,D,20000712,000000,41.398,42.192,40.8,42.144,3266550,0
+RIG.US,D,20000713,000000,41.946,42.05,40.601,41.351,2940207,0
+RIG.US,D,20000714,000000,41.351,41.398,40.156,41.302,1940059,0
+RIG.US,D,20000717,000000,41.302,41.302,39.164,39.464,1448599,0
+RIG.US,D,20000718,000000,39.664,41.746,39.664,41.652,2485343,0
+RIG.US,D,20000719,000000,42.144,42.543,40.554,41.302,2280107,0
+RIG.US,D,20000720,000000,40.904,41.652,40.601,40.999,1403703,0
+RIG.US,D,20000721,000000,40.656,40.855,39.607,39.76,1827759,0
+RIG.US,D,20000724,000000,39.464,40.006,36.778,38.018,2114107,0
+RIG.US,D,20000725,000000,38.566,39.115,36.285,36.578,2538914,0
+RIG.US,D,20000726,000000,36.578,37.924,36.379,37.398,2855321,0
+RIG.US,D,20000727,000000,37.971,40.26,37.971,39.513,2501943,0
+RIG.US,D,20000728,000000,39.806,40.8,39.362,40.46,1865738,0
+RIG.US,D,20000731,000000,40.656,40.904,39.068,39.344,2495909,0
+RIG.US,D,20000801,000000,39.712,41.151,39.513,40.356,3053140,0
+RIG.US,D,20000802,000000,40.751,41.351,39.362,39.864,4065108,0
+RIG.US,D,20000803,000000,40.554,40.554,38.669,38.916,2120772,0
+RIG.US,D,20000804,000000,39.664,40.403,38.613,40.006,1710552,0
+RIG.US,D,20000807,000000,40.006,40.705,39.607,40.316,1068938,0
+RIG.US,D,20000808,000000,40.205,41.199,40.205,40.46,1484565,0
+RIG.US,D,20000809,000000,41.993,43.289,41.7,42.788,3244163,0
+RIG.US,D,20000810,000000,42.788,43.687,42.05,43.25,1983572,0
+RIG.US,D,20000811,000000,42.892,43.186,42.248,42.788,1385468,0
+RIG.US,D,20000814,000000,43.043,44.53,42.892,44.379,2425985,0
+RIG.US,D,20000815,000000,44.483,45.722,43.638,44.833,3551516,0
+RIG.US,D,20000816,000000,44.633,47.217,44.331,46.766,3947648,0
+RIG.US,D,20000817,000000,46.766,47.115,46.12,47.115,3053388,0
+RIG.US,D,20000818,000000,47.115,47.115,45.373,45.875,2896194,0
+RIG.US,D,20000821,000000,44.729,44.776,41.851,42.543,9252979,0
+RIG.US,D,20000822,000000,43.092,45.175,42.94,44.435,6707773,0
+RIG.US,D,20000823,000000,45.325,47.711,45.23,47.583,5841429,0
+RIG.US,D,20000824,000000,47.559,47.616,46.166,47.02,3899233,0
+RIG.US,D,20000825,000000,47.115,47.115,45.571,47.02,1385468,0
+RIG.US,D,20000828,000000,46.963,49.206,46.718,48.904,4200673,0
+RIG.US,D,20000829,000000,48.904,49.254,47.909,48.53,2948256,0
+RIG.US,D,20000830,000000,48.555,48.658,47.266,47.75,2272435,0
+RIG.US,D,20000831,000000,47.759,48.013,47.163,47.528,2906630,0
+RIG.US,D,20000901,000000,47.512,47.711,47.313,47.664,1123518,0
+RIG.US,D,20000905,000000,48.108,48.459,46.916,48.26,1689676,0
+RIG.US,D,20000906,000000,48.459,51.336,48.459,50.694,3460091,0
+RIG.US,D,20000907,000000,50.494,50.494,49.103,49.699,2645685,0
+RIG.US,D,20000908,000000,49.008,49.055,47.512,48.658,1815184,0
+RIG.US,D,20000911,000000,48.658,50.844,48.508,50.399,2152210,0
+RIG.US,D,20000912,000000,50.892,51.384,49.898,50.2,2769052,0
+RIG.US,D,20000913,000000,50.2,50.494,49.055,49.348,1842093,0
+RIG.US,D,20000914,000000,49.055,50.344,48.658,49.651,1961062,0
+RIG.US,D,20000915,000000,50.096,51.24,50.096,50.144,2408506,0
+RIG.US,D,20000918,000000,50.2,50.447,47.909,48.522,2429509,0
+RIG.US,D,20000919,000000,48.508,49.103,46.916,47.616,2290169,0
+RIG.US,D,20000920,000000,48.412,49.008,45.722,46.12,3137016,0
+RIG.US,D,20000921,000000,46.072,46.072,44.633,44.633,2870035,0
+RIG.US,D,20000922,000000,44.633,45.325,43.338,44.928,2553126,0
+RIG.US,D,20000925,000000,43.442,44.379,41.652,44.037,6367475,0
+RIG.US,D,20000926,000000,44.53,45.525,44.133,45.525,1979925,0
+RIG.US,D,20000927,000000,45.325,46.368,44.88,46.072,2628707,0
+RIG.US,D,20000928,000000,46.224,46.766,44.633,46.033,2762513,0
+RIG.US,D,20000929,000000,46.622,47.616,46.567,46.622,1824109,0
+RIG.US,D,20001002,000000,46.916,47.616,45.429,47.464,2994029,0
+RIG.US,D,20001003,000000,48.013,48.307,46.718,47.759,3112747,0
+RIG.US,D,20001004,000000,47.464,47.559,45.127,45.23,2909524,0
+RIG.US,D,20001005,000000,44.435,44.975,43.839,44.483,3093884,0
+RIG.US,D,20001006,000000,44.68,45.429,44.235,44.928,2990888,0
+RIG.US,D,20001009,000000,45.23,46.166,45.031,45.571,1765506,0
+RIG.US,D,20001010,000000,46.224,48.459,46.12,48.108,3669724,0
+RIG.US,D,20001011,000000,49.699,50.645,49.008,50.248,6054088,0
+RIG.US,D,20001012,000000,50.494,52.085,50.248,51.138,6066409,0
+RIG.US,D,20001013,000000,51.186,51.186,48.555,49.103,4540471,0
+RIG.US,D,20001016,000000,48.555,48.555,46.67,47.361,2415300,0
+RIG.US,D,20001017,000000,47.361,48.808,47.361,47.861,2617138,0
+RIG.US,D,20001018,000000,48.355,48.904,47.266,48.013,1680874,0
+RIG.US,D,20001019,000000,47.909,48.61,46.718,47.02,2203144,0
+RIG.US,D,20001020,000000,47.115,48.856,46.319,48.412,2503324,0
+RIG.US,D,20001023,000000,48.658,48.704,46.567,46.963,2629965,0
+RIG.US,D,20001024,000000,46.224,47.02,44.53,44.88,3539692,0
+RIG.US,D,20001025,000000,44.68,45.771,43.49,43.934,3270698,0
+RIG.US,D,20001026,000000,44.435,44.928,42.543,43.289,3942116,0
+RIG.US,D,20001027,000000,43.186,43.186,40.46,41.102,3730341,0
+RIG.US,D,20001030,000000,41.102,42.248,40.156,41.794,5497737,0
+RIG.US,D,20001031,000000,42.248,42.844,41.652,42.144,2766663,0
+RIG.US,D,20001101,000000,42.844,44.53,42.844,44.133,2946245,0
+RIG.US,D,20001102,000000,43.885,43.982,42.447,42.844,2152210,0
+RIG.US,D,20001103,000000,42.248,43.49,41.946,42.988,2102538,0
+RIG.US,D,20001106,000000,42.645,42.692,40.656,42.144,2635244,0
+RIG.US,D,20001107,000000,42.543,43.338,41.946,42.144,2388382,0
+RIG.US,D,20001108,000000,42.94,44.331,42.788,44.133,3079672,0
+RIG.US,D,20001109,000000,44.729,44.88,42.844,43.289,2634241,0
+RIG.US,D,20001110,000000,43.442,44.085,41.351,41.746,3288303,0
+RIG.US,D,20001113,000000,41.794,42.343,39.806,40.403,2533633,0
+RIG.US,D,20001114,000000,40.46,41.993,40.006,41.151,3195873,0
+RIG.US,D,20001115,000000,41.746,43.385,41.7,43.186,2306641,0
+RIG.US,D,20001116,000000,42.892,43.536,42.192,43.092,2063176,0
+RIG.US,D,20001117,000000,41.5,41.946,40.356,40.601,2797723,0
+RIG.US,D,20001120,000000,40.554,40.952,39.21,39.21,2920967,0
+RIG.US,D,20001121,000000,39.21,40.061,37.971,38.074,4040207,0
+RIG.US,D,20001122,000000,37.971,37.971,36.881,36.976,4431437,0
+RIG.US,D,20001124,000000,37.278,39.266,37.079,38.669,1220852,0
+RIG.US,D,20001127,000000,38.216,38.916,37.772,38.32,2430640,0
+RIG.US,D,20001128,000000,37.676,39.411,37.476,37.62,3427266,0
+RIG.US,D,20001129,000000,37.278,37.476,33.048,33.995,11160212,0
+RIG.US,D,20001130,000000,33.995,34.295,31.656,31.713,6288622,0
+RIG.US,D,20001201,000000,31.561,33.198,27.538,31.855,12626292,0
+RIG.US,D,20001204,000000,31.807,32.451,29.82,31.012,6362315,0
+RIG.US,D,20001205,000000,31.713,31.759,28.029,29.422,9561710,0
+RIG.US,D,20001206,000000,29.422,30.217,28.078,28.379,6155067,0
+RIG.US,D,20001207,000000,28.579,28.928,27.386,27.832,9565609,0
+RIG.US,D,20001208,000000,27.832,28.476,27.339,28.229,8175990,0
+RIG.US,D,20001211,000000,28.674,30.718,28.579,30.264,4341774,0
+RIG.US,D,20001212,000000,30.519,31.713,30.32,31.058,5033817,0
+RIG.US,D,20001213,000000,31.458,32.65,30.663,31.409,6215181,0
+RIG.US,D,20001214,000000,31.258,32.205,30.367,30.519,4441247,0
+RIG.US,D,20001215,000000,31.409,31.759,30.615,31.258,3624203,0
+RIG.US,D,20001218,000000,31.807,34.987,31.807,34.791,4630639,0
+RIG.US,D,20001219,000000,34.987,36.532,34.695,35.489,5173531,0
+RIG.US,D,20001220,000000,34.791,35.386,33.399,33.501,3285663,0
+RIG.US,D,20001221,000000,33.899,34.145,33.246,34.041,3020565,0
+RIG.US,D,20001222,000000,33.794,34.591,33.748,34.295,2090467,0
+RIG.US,D,20001226,000000,34.295,36.532,34.295,36.428,1643648,0
+RIG.US,D,20001227,000000,36.483,36.976,34.591,35.887,2816211,0
+RIG.US,D,20001228,000000,36.085,37.079,35.386,36.976,1966595,0
+RIG.US,D,20001229,000000,36.683,37.676,36.085,36.578,1448221,0
+RIG.US,D,20010102,000000,37.175,38.47,37.128,37.62,3666205,0
+RIG.US,D,20010103,000000,37.676,37.971,36.031,36.285,3472538,0
+RIG.US,D,20010104,000000,36.228,36.285,33.302,33.794,7136733,0
+RIG.US,D,20010105,000000,34.098,34.344,33,33.748,5470825,0
+RIG.US,D,20010108,000000,33.595,34.391,33.399,33.644,2506470,0
+RIG.US,D,20010109,000000,34.391,35.14,33.699,34.041,3140038,0
+RIG.US,D,20010110,000000,34.041,35.735,33.794,35.235,2586327,0
+RIG.US,D,20010111,000000,35.432,36.379,34.742,35.235,4464009,0
+RIG.US,D,20010112,000000,35.235,35.235,34.041,34.892,3661299,0
+RIG.US,D,20010116,000000,35.584,36.578,34.591,36.331,3395827,0
+RIG.US,D,20010117,000000,35.783,36.331,34.94,35.14,4049763,0
+RIG.US,D,20010118,000000,34.695,35.14,33,33.794,4366169,0
+RIG.US,D,20010119,000000,32.403,34.295,31.807,33.198,5019102,0
+RIG.US,D,20010122,000000,33.548,33.946,33.048,33.748,4220543,0
+RIG.US,D,20010123,000000,34.295,34.94,33.842,34.838,4491298,0
+RIG.US,D,20010124,000000,34.838,36.683,34.791,36.483,5287846,0
+RIG.US,D,20010125,000000,36.578,37.175,35.386,36.331,7848895,0
+RIG.US,D,20010126,000000,36.532,37.079,34.192,34.192,8506106,0
+RIG.US,D,20010129,000000,34.791,34.791,32.523,32.603,4832605,0
+RIG.US,D,20010130,000000,33.953,35.505,32.284,35.187,9642070,0
+RIG.US,D,20010131,000000,35.187,36.14,35.187,36.14,15958107,0
+RIG.US,D,20010201,000000,35.744,35.752,34.6,35.075,5492955,0
+RIG.US,D,20010202,000000,34.63,36.181,34.63,36.078,4047376,0
+RIG.US,D,20010205,000000,36.34,38.367,36.34,38.049,6998271,0
+RIG.US,D,20010206,000000,37.772,39.362,37.135,38.963,6161734,0
+RIG.US,D,20010207,000000,39.519,39.519,38.32,39.02,5961906,0
+RIG.US,D,20010208,000000,38.963,39.703,38.686,39.56,6334526,0
+RIG.US,D,20010209,000000,39.56,40.356,39.083,40.117,4314735,0
+RIG.US,D,20010212,000000,40.117,40.117,39.204,39.251,4707100,0
+RIG.US,D,20010213,000000,38.963,39.72,38.789,38.814,4225448,0
+RIG.US,D,20010214,000000,39.083,39.56,38.765,39.204,3196877,0
+RIG.US,D,20010215,000000,39.053,39.053,38.487,38.725,3817867,0
+RIG.US,D,20010216,000000,39.124,40.793,38.901,39.806,6007429,0
+RIG.US,D,20010220,000000,40.356,40.634,39.568,39.696,2767794,0
+RIG.US,D,20010221,000000,40.093,40.436,38.686,38.686,3997826,0
+RIG.US,D,20010222,000000,39.76,39.76,37.214,37.653,3627344,0
+RIG.US,D,20010223,000000,38.328,38.328,36.618,37.152,2559413,0
+RIG.US,D,20010226,000000,37.152,39.554,37.057,38.765,3081936,0
+RIG.US,D,20010227,000000,39.083,39.76,38.367,38.55,2585445,0
+RIG.US,D,20010228,000000,38.725,38.933,37.811,38.272,2206790,0
+RIG.US,D,20010301,000000,37.971,39.204,37.843,38.248,3061813,0
+RIG.US,D,20010302,000000,38.169,39.393,38.169,39.362,3569497,0
+RIG.US,D,20010305,000000,39.362,40.156,39.044,39.854,3416452,0
+RIG.US,D,20010306,000000,39.864,40.777,39.362,40.476,3822521,0
+RIG.US,D,20010307,000000,40.872,41.985,40.554,41.746,4057435,0
+RIG.US,D,20010308,000000,41.946,43.139,41.389,41.993,5262947,0
+RIG.US,D,20010309,000000,42.106,43.338,40.443,41.031,4340515,0
+RIG.US,D,20010312,000000,40.156,40.554,39.554,39.783,3541200,0
+RIG.US,D,20010313,000000,40.078,40.078,37.772,38.178,4292982,0
+RIG.US,D,20010314,000000,38.178,39.003,36.855,37.207,3599051,0
+RIG.US,D,20010315,000000,38.009,38.009,36.347,36.855,3141166,0
+RIG.US,D,20010316,000000,36.658,37.692,36.42,36.855,4578826,0
+RIG.US,D,20010319,000000,36.855,38.152,36.737,37.93,2912039,0
+RIG.US,D,20010320,000000,38.288,39.266,37.772,38.495,2784394,0
+RIG.US,D,20010321,000000,38.566,38.933,37.532,37.692,4251479,0
+RIG.US,D,20010322,000000,37.255,37.341,34.949,36.26,3912941,0
+RIG.US,D,20010323,000000,36.578,37.971,35.386,35.823,6719845,0
+RIG.US,D,20010326,000000,36.379,37.452,36.34,37.135,4128489,0
+RIG.US,D,20010327,000000,37.334,37.571,35.584,36.3,3874333,0
+RIG.US,D,20010328,000000,36.061,36.101,34.431,34.98,3071623,0
+RIG.US,D,20010329,000000,34.312,34.312,33.453,33.636,4106733,0
+RIG.US,D,20010330,000000,33.794,35.066,33.756,34.471,3788441,0
+RIG.US,D,20010402,000000,34.67,34.67,32.809,32.92,4353971,0
+RIG.US,D,20010403,000000,33.557,33.875,32.087,32.221,6051697,0
+RIG.US,D,20010404,000000,32.603,34.479,32.603,34.233,4710243,0
+RIG.US,D,20010405,000000,34.987,36.815,34.551,36.038,3049868,0
+RIG.US,D,20010406,000000,35.839,37.094,34.892,36.165,4803049,0
+RIG.US,D,20010409,000000,36.976,37.851,36.658,37.334,3039804,0
+RIG.US,D,20010410,000000,37.452,38.558,36.937,37.763,3757128,0
+RIG.US,D,20010411,000000,37.993,38.169,36.968,37.024,3454178,0
+RIG.US,D,20010412,000000,37.024,37.851,36.849,36.889,3252591,0
+RIG.US,D,20010416,000000,37.295,37.961,37.024,37.612,2661905,0
+RIG.US,D,20010417,000000,37.731,38.725,37.318,38.645,3315215,0
+RIG.US,D,20010418,000000,38.009,39.362,37.772,38.002,3891311,0
+RIG.US,D,20010419,000000,37.93,38.248,36.658,36.803,3794603,0
+RIG.US,D,20010420,000000,37.135,38.066,36.985,37.779,2951400,0
+RIG.US,D,20010423,000000,38.288,39.743,38.288,39.56,3035407,0
+RIG.US,D,20010424,000000,39.56,40.562,39.204,39.76,4579832,0
+RIG.US,D,20010425,000000,39.68,40.777,39.044,40.769,3696136,0
+RIG.US,D,20010426,000000,41.269,42.924,41.134,42.353,4921390,0
+RIG.US,D,20010427,000000,42.024,42.423,41.692,42.144,3491150,0
+RIG.US,D,20010430,000000,42.543,43.298,41.605,43.162,3620681,0
+RIG.US,D,20010501,000000,42.741,43.321,42.144,43.146,3431413,0
+RIG.US,D,20010502,000000,41.356,41.628,39.416,40.316,6727141,0
+RIG.US,D,20010503,000000,40.34,40.626,39.06,40.022,3815100,0
+RIG.US,D,20010504,000000,40.221,41.102,39.76,40.961,2532375,0
+RIG.US,D,20010507,000000,41.906,42.033,39.91,40.395,3019308,0
+RIG.US,D,20010508,000000,39.918,39.918,38.972,39.735,5318909,0
+RIG.US,D,20010509,000000,40.156,40.363,39.958,40.156,2510746,0
+RIG.US,D,20010510,000000,40.395,40.617,39.664,40.117,3235486,0
+RIG.US,D,20010511,000000,39.839,40.101,39.519,39.689,1539901,0
+RIG.US,D,20010514,000000,39.885,40.913,39.839,40.913,4285434,0
+RIG.US,D,20010515,000000,40.992,42.543,40.992,42.144,4730491,0
+RIG.US,D,20010516,000000,42.543,43.735,42.312,43.338,6467829,0
+RIG.US,D,20010517,000000,43.456,45.404,42.988,45.23,5380151,0
+RIG.US,D,20010518,000000,45.3,45.875,44.292,45.325,5209877,0
+RIG.US,D,20010521,000000,45.525,45.779,44.65,45.667,3981229,0
+RIG.US,D,20010522,000000,45.722,45.803,45.015,45.3,3188576,0
+RIG.US,D,20010523,000000,45.3,45.3,43.417,43.593,3954944,0
+RIG.US,D,20010524,000000,43.536,43.536,41.985,42.137,5189883,0
+RIG.US,D,20010525,000000,42.501,44.093,42.263,43.257,2291675,0
+RIG.US,D,20010529,000000,43.576,43.885,41.946,42.335,3506367,0
+RIG.US,D,20010530,000000,42.662,42.781,41.356,41.993,3202916,0
+RIG.US,D,20010531,000000,41.898,42.931,41.356,42.501,2494776,0
+RIG.US,D,20010601,000000,42.423,42.979,41.954,42.463,1981934,0
+RIG.US,D,20010604,000000,42.94,44.054,42.94,43.528,2563816,0
+RIG.US,D,20010605,000000,43.528,44.283,42.94,43.624,2516783,0
+RIG.US,D,20010606,000000,42.144,42.375,41.59,41.666,3232468,0
+RIG.US,D,20010607,000000,41.666,41.867,40.554,40.562,3283526,0
+RIG.US,D,20010608,000000,40.601,41.581,40.554,41.142,1899062,0
+RIG.US,D,20010611,000000,41.429,41.509,40.109,40.467,3282018,0
+RIG.US,D,20010612,000000,40.594,41.031,40.156,40.848,5424670,0
+RIG.US,D,20010613,000000,41.31,42.383,40.093,40.531,4081833,0
+RIG.US,D,20010614,000000,40.729,40.729,39.839,40.045,2850668,0
+RIG.US,D,20010615,000000,40.045,41.031,39.832,39.839,3150603,0
+RIG.US,D,20010618,000000,39.76,40.554,39.218,40.07,4174642,0
+RIG.US,D,20010619,000000,40.165,40.476,38.566,38.805,3916713,0
+RIG.US,D,20010620,000000,38.963,39.656,38.129,38.129,3353448,0
+RIG.US,D,20010621,000000,37.93,38.328,35.616,36.745,6100239,0
+RIG.US,D,20010622,000000,37.452,37.452,35.839,36.578,6305977,0
+RIG.US,D,20010625,000000,36.778,36.976,35.863,36.46,4261290,0
+RIG.US,D,20010626,000000,36.578,36.959,36.181,36.578,4706596,0
+RIG.US,D,20010627,000000,36.379,36.379,34.153,34.153,5419137,0
+RIG.US,D,20010628,000000,33.675,34.073,32.087,33,10207600,0
+RIG.US,D,20010629,000000,33.358,34.034,32.603,32.802,6748140,0
+RIG.US,D,20010702,000000,32.802,33.382,32.205,32.307,5745852,0
+RIG.US,D,20010703,000000,32.523,32.699,32.205,32.444,3451286,0
+RIG.US,D,20010705,000000,32.603,33.318,32.403,32.603,5117948,0
+RIG.US,D,20010706,000000,32.763,33.358,31.816,33.12,4520097,0
+RIG.US,D,20010709,000000,32.92,33.079,31.783,32.087,5166112,0
+RIG.US,D,20010710,000000,32.363,32.961,31.417,31.449,6303463,0
+RIG.US,D,20010711,000000,30.933,31.57,29.82,31.291,8537417,0
+RIG.US,D,20010712,000000,31.091,31.488,29.342,29.605,8610608,0
+RIG.US,D,20010713,000000,29.605,30.884,28.97,30.272,4569143,0
+RIG.US,D,20010716,000000,30.471,30.892,26.957,27.443,12331647,0
+RIG.US,D,20010717,000000,27.832,27.951,27.005,27.697,9986268,0
+RIG.US,D,20010718,000000,26.836,27.196,25.447,26.948,13691080,0
+RIG.US,D,20010719,000000,27.315,27.935,27.077,27.276,7065426,0
+RIG.US,D,20010720,000000,27.712,28.992,27.712,28.922,6018999,0
+RIG.US,D,20010723,000000,29.222,29.462,28.61,29.191,4931199,0
+RIG.US,D,20010724,000000,29.191,29.222,28.54,28.879,5646883,0
+RIG.US,D,20010725,000000,29.382,29.74,27.896,29.422,5508550,0
+RIG.US,D,20010726,000000,29.501,29.962,28.625,29.183,3919354,0
+RIG.US,D,20010727,000000,29.605,29.669,28.284,29.405,3140791,0
+RIG.US,D,20010730,000000,29.422,29.501,28.77,28.97,3372688,0
+RIG.US,D,20010731,000000,29.105,29.422,25.645,25.676,12743876,0
+RIG.US,D,20010801,000000,25.843,26.48,24.213,25.819,11224226,0
+RIG.US,D,20010802,000000,26.598,26.598,25.431,25.923,4696159,0
+RIG.US,D,20010803,000000,25.923,25.939,24.652,24.667,5205348,0
+RIG.US,D,20010806,000000,25.169,25.366,24.373,24.969,3458578,0
+RIG.US,D,20010807,000000,25.207,25.526,24.635,24.659,3095895,0
+RIG.US,D,20010808,000000,24.889,25.048,22.981,23.259,5296774,0
+RIG.US,D,20010809,000000,23.3,23.814,23.06,23.657,5202707,0
+RIG.US,D,20010810,000000,23.744,24.205,23.711,23.872,3500958,0
+RIG.US,D,20010813,000000,23.974,24.069,23.306,23.672,3368413,0
+RIG.US,D,20010814,000000,23.776,24.302,23.776,24.229,5622866,0
+RIG.US,D,20010815,000000,24.331,26.003,24.269,25.438,7323104,0
+RIG.US,D,20010816,000000,25.565,25.603,24.747,25.247,5935496,0
+RIG.US,D,20010817,000000,25.398,25.526,24.769,25.247,4563485,0
+RIG.US,D,20010820,000000,25.207,25.343,24.443,24.548,2757484,0
+RIG.US,D,20010821,000000,24.769,25.247,24.508,24.69,3593892,0
+RIG.US,D,20010822,000000,25.366,26.003,24.492,24.731,5659585,0
+RIG.US,D,20010823,000000,24.889,25.127,24.056,24.213,3248313,0
+RIG.US,D,20010824,000000,24.134,24.769,24.056,24.373,4578576,0
+RIG.US,D,20010827,000000,24.571,24.627,23.872,24.134,4372711,0
+RIG.US,D,20010828,000000,23.895,23.99,23.538,23.847,4118178,0
+RIG.US,D,20010829,000000,23.697,24.047,23.538,23.711,4594294,0
+RIG.US,D,20010830,000000,23.576,23.814,22.504,22.814,4146977,0
+RIG.US,D,20010831,000000,22.823,23.395,22.679,22.981,3052257,0
+RIG.US,D,20010904,000000,23.268,23.593,23.06,23.251,4159298,0
+RIG.US,D,20010905,000000,22.743,23.1,22.504,22.663,4520977,0
+RIG.US,D,20010906,000000,22.583,23.935,22.543,23.458,4532422,0
+RIG.US,D,20010907,000000,23.458,23.855,23.068,23.362,3549376,0
+RIG.US,D,20010910,000000,23.18,23.823,23.18,23.64,2240870,0
+RIG.US,D,20010917,000000,24.253,24.652,22.177,22.177,3537429,0
+RIG.US,D,20010918,000000,22.177,22.185,20.658,20.793,5082735,0
+RIG.US,D,20010919,000000,20.913,21.072,18.847,20.278,6716826,0
+RIG.US,D,20010920,000000,20.278,21.207,19.602,20.994,7179615,0
+RIG.US,D,20010921,000000,20.994,22.335,20.078,21.51,5559731,0
+RIG.US,D,20010924,000000,21.311,21.47,20.238,20.674,5450450,0
+RIG.US,D,20010925,000000,20.707,20.891,19.729,19.958,6087035,0
+RIG.US,D,20010926,000000,20.078,20.396,19.243,19.362,5408701,0
+RIG.US,D,20010927,000000,19.402,19.712,18.329,19.068,8404618,0
+RIG.US,D,20010928,000000,19.282,21.144,19.282,20.994,5248231,0
+RIG.US,D,20011001,000000,20.477,20.898,20.078,20.278,4764443,0
+RIG.US,D,20011002,000000,20.278,20.636,19.562,20.062,5635189,0
+RIG.US,D,20011003,000000,20.07,20.595,19.243,20.516,6614208,0
+RIG.US,D,20011004,000000,20.516,22.344,20.254,21.708,6762227,0
+RIG.US,D,20011005,000000,21.708,21.948,20.5,21.55,4997850,0
+RIG.US,D,20011008,000000,21.558,22.185,20.674,21.159,4118049,0
+RIG.US,D,20011009,000000,20.961,21.701,20.898,21.264,3089982,0
+RIG.US,D,20011010,000000,21.47,22.369,21.232,22.241,6026796,0
+RIG.US,D,20011011,000000,22.082,22.798,21.486,22.685,4053664,0
+RIG.US,D,20011012,000000,22.679,23.378,22.265,23.06,3665576,0
+RIG.US,D,20011015,000000,22.861,23.251,21.168,22.258,5123732,0
+RIG.US,D,20011016,000000,22.265,24.007,22.106,23.411,5268354,0
+RIG.US,D,20011017,000000,23.697,24.261,22.791,22.965,4594798,0
+RIG.US,D,20011018,000000,22.766,23.02,22.019,22.258,2606198,0
+RIG.US,D,20011019,000000,22.258,23.228,21.51,22.823,3038049,0
+RIG.US,D,20011022,000000,23.02,23.8,22.344,23.515,2538288,0
+RIG.US,D,20011023,000000,23.521,24.913,22.909,23.776,4634662,0
+RIG.US,D,20011024,000000,23.576,23.895,22.861,23.576,3978463,0
+RIG.US,D,20011025,000000,23.378,25.366,23.315,25.359,3251833,0
+RIG.US,D,20011026,000000,25.556,26.726,25.169,26.248,5620725,0
+RIG.US,D,20011029,000000,26.361,26.598,25.326,25.447,5924556,0
+RIG.US,D,20011030,000000,25.008,25.008,23.458,23.895,4618438,0
+RIG.US,D,20011031,000000,23.895,24.531,23.06,23.974,4113900,0
+RIG.US,D,20011101,000000,23.983,24.451,23.02,24.118,4409557,0
+RIG.US,D,20011102,000000,24.293,24.293,23.33,23.53,2245775,0
+RIG.US,D,20011105,000000,23.855,24.016,22.663,22.663,4092018,0
+RIG.US,D,20011106,000000,22.431,22.965,21.708,22.735,3778257,0
+RIG.US,D,20011107,000000,22.423,24.056,22.423,23.3,5561871,0
+RIG.US,D,20011108,000000,23.814,24.731,23.521,23.872,4097803,0
+RIG.US,D,20011109,000000,24.412,24.992,24.062,24.571,3376836,0
+RIG.US,D,20011112,000000,23.935,24.731,23.219,24.731,3753983,0
+RIG.US,D,20011113,000000,24.848,25.685,24.188,24.931,4041589,0
+RIG.US,D,20011114,000000,23.458,23.807,22.305,22.464,6375520,0
+RIG.US,D,20011115,000000,21.47,21.661,19.761,20.491,12018001,0
+RIG.US,D,20011116,000000,20.078,21.811,19.895,21.51,6236182,0
+RIG.US,D,20011119,000000,21.47,22.17,20.674,21.715,5534959,0
+RIG.US,D,20011120,000000,22.384,23.164,22.376,22.932,4667236,0
+RIG.US,D,20011121,000000,23.3,23.458,22.352,22.67,3862385,0
+RIG.US,D,20011123,000000,22.066,23.043,21.788,22.932,1755700,0
+RIG.US,D,20011126,000000,22.583,22.735,22.066,22.344,2885375,0
+RIG.US,D,20011127,000000,21.948,22.743,21.637,22.185,5019355,0
+RIG.US,D,20011128,000000,21.765,22.393,21.55,22.098,4190361,0
+RIG.US,D,20011129,000000,22.106,22.464,21.565,22.423,2871669,0
+RIG.US,D,20011130,000000,22.384,22.846,22.027,22.504,2923857,0
+RIG.US,D,20011203,000000,22.226,23.458,22.011,22.823,4409054,0
+RIG.US,D,20011204,000000,23.02,23.705,22.335,23.697,5089780,0
+RIG.US,D,20011205,000000,24.253,25.048,24.007,24.531,5907955,0
+RIG.US,D,20011206,000000,24.331,24.556,23.42,24.016,5262443,0
+RIG.US,D,20011207,000000,24.022,25.032,23.315,24.841,5963539,0
+RIG.US,D,20011210,000000,24.451,24.811,24.056,24.15,4104472,0
+RIG.US,D,20011211,000000,23.657,24.253,23.624,24.182,3612378,0
+RIG.US,D,20011212,000000,24.235,24.253,23.482,23.711,2180256,0
+RIG.US,D,20011213,000000,23.538,24.253,23.354,23.76,2922476,0
+RIG.US,D,20011214,000000,23.855,24.811,23.521,24.523,3760271,0
+RIG.US,D,20011217,000000,24.373,24.714,23.219,23.323,5606137,0
+RIG.US,D,20011218,000000,23.64,23.768,23.1,23.633,4155781,0
+RIG.US,D,20011219,000000,23.576,25.247,23.443,25.048,6730284,0
+RIG.US,D,20011220,000000,25.447,25.723,24.451,24.492,4811855,0
+RIG.US,D,20011221,000000,24.492,25.247,24.134,25.127,3444243,0
+RIG.US,D,20011224,000000,25.326,25.827,25.127,25.391,1090316,0
+RIG.US,D,20011226,000000,25.589,26.48,25.589,26.32,3386019,0
+RIG.US,D,20011227,000000,26.08,26.224,25.565,26.097,2389517,0
+RIG.US,D,20011228,000000,26.28,27.212,26.043,26.845,4496202,0
+RIG.US,D,20011231,000000,26.741,27.077,26.718,26.892,4705085,0
+RIG.US,D,20020102,000000,26.598,26.606,25.565,25.836,5009294,0
+RIG.US,D,20020103,000000,25.827,26.08,24.936,25.127,4200044,0
+RIG.US,D,20020104,000000,25.048,25.923,24.731,25.789,5222455,0
+RIG.US,D,20020107,000000,25.962,26.432,25.366,25.885,3241522,0
+RIG.US,D,20020108,000000,25.603,25.755,25.12,25.247,2642287,0
+RIG.US,D,20020109,000000,24.889,25.526,24.611,25.271,3004593,0
+RIG.US,D,20020110,000000,25.127,25.207,24.102,24.348,3359484,0
+RIG.US,D,20020111,000000,24.373,24.373,23.42,23.42,2680015,0
+RIG.US,D,20020114,000000,23.219,23.538,22.766,22.909,2706301,0
+RIG.US,D,20020115,000000,23.107,23.935,23.107,23.546,2795585,0
+RIG.US,D,20020116,000000,22.861,22.965,22.29,22.305,3986762,0
+RIG.US,D,20020117,000000,22.583,22.663,21.883,22.408,4862662,0
+RIG.US,D,20020118,000000,22.464,22.861,22.423,22.472,2461701,0
+RIG.US,D,20020122,000000,22.663,22.823,22.185,22.185,3230579,0
+RIG.US,D,20020123,000000,22.305,23.219,22.146,23.219,3693494,0
+RIG.US,D,20020124,000000,23.06,23.863,22.861,23.728,3621688,0
+RIG.US,D,20020125,000000,23.728,24.451,23.567,24.253,3928157,0
+RIG.US,D,20020128,000000,24.253,24.293,23.147,23.538,2573120,0
+RIG.US,D,20020129,000000,23.3,23.458,22.583,23.1,2037773,0
+RIG.US,D,20020130,000000,22.823,23.863,22.44,23.657,2726420,0
+RIG.US,D,20020131,000000,24.253,24.652,24.092,24.365,3808563,0
+RIG.US,D,20020201,000000,24.253,25.008,24.007,24.188,3232973,0
+RIG.US,D,20020204,000000,24.253,24.284,22.861,23.616,5385183,0
+RIG.US,D,20020205,000000,22.783,22.791,21.995,22.226,6588178,0
+RIG.US,D,20020206,000000,22.027,23.219,21.868,22.583,5532196,0
+RIG.US,D,20020207,000000,22.265,22.384,21.581,21.628,4543739,0
+RIG.US,D,20020208,000000,21.55,22.201,21.199,22.106,3637280,0
+RIG.US,D,20020211,000000,21.948,22.941,21.614,22.941,2816714,0
+RIG.US,D,20020212,000000,22.823,22.83,22.057,22.146,4126103,0
+RIG.US,D,20020213,000000,21.827,22.536,21.532,22.265,3493542,0
+RIG.US,D,20020214,000000,22.464,22.823,22.13,22.327,3943248,0
+RIG.US,D,20020215,000000,22.656,22.67,21.748,21.818,2606574,0
+RIG.US,D,20020219,000000,21.715,22.027,21.175,21.565,3559939,0
+RIG.US,D,20020220,000000,21.565,21.708,21.08,21.191,2632103,0
+RIG.US,D,20020221,000000,21.51,22.512,21.47,21.827,3738264,0
+RIG.US,D,20020222,000000,21.836,22.504,21.39,22.32,3629485,0
+RIG.US,D,20020225,000000,22.703,23.06,22.519,22.956,3330935,0
+RIG.US,D,20020226,000000,22.981,23.42,22.663,23.06,4411316,0
+RIG.US,D,20020227,000000,23.3,23.378,22.28,22.656,3720534,0
+RIG.US,D,20020228,000000,22.814,23.02,22.232,22.273,3451160,0
+RIG.US,D,20020301,000000,22.703,22.751,21.891,22.472,3565598,0
+RIG.US,D,20020304,000000,22.551,23.259,22.344,23.251,4486898,0
+RIG.US,D,20020305,000000,23.251,23.609,22.9,23.387,3343260,0
+RIG.US,D,20020306,000000,23.1,24.118,22.9,24.118,5025390,0
+RIG.US,D,20020307,000000,24.652,25.66,24.492,24.659,5654552,0
+RIG.US,D,20020308,000000,24.571,24.857,24.331,24.811,5498112,0
+RIG.US,D,20020311,000000,25.065,26.051,25.065,25.891,4838389,0
+RIG.US,D,20020312,000000,25.764,26.63,25.565,26.559,4716152,0
+RIG.US,D,20020313,000000,27.036,27.116,26.003,26.122,6765622,0
+RIG.US,D,20020314,000000,25.287,25.556,24.834,25.406,5878654,0
+RIG.US,D,20020315,000000,25.526,26.401,25.359,26.08,5618085,0
+RIG.US,D,20020318,000000,26.08,26.836,25.908,26.781,4742311,0
+RIG.US,D,20020319,000000,27.156,27.394,26.687,27.276,3758007,0
+RIG.US,D,20020320,000000,27.036,27.561,26.639,26.797,4390442,0
+RIG.US,D,20020321,000000,26.639,26.926,26.271,26.926,3037165,0
+RIG.US,D,20020322,000000,26.32,26.329,25.264,25.669,3535039,0
+RIG.US,D,20020325,000000,25.447,26.089,25.447,25.533,2363985,0
+RIG.US,D,20020326,000000,25.542,25.755,24.69,25.271,2646814,0
+RIG.US,D,20020327,000000,25.447,26.519,25.447,26.519,3826044,0
+RIG.US,D,20020328,000000,26.32,26.718,25.986,26.423,2771820,0
+RIG.US,D,20020401,000000,26.996,27.108,26.241,26.679,2465849,0
+RIG.US,D,20020402,000000,26.679,27.472,26.48,27.036,3480587,0
+RIG.US,D,20020403,000000,26.44,26.519,25.908,26.224,2924615,0
+RIG.US,D,20020404,000000,26.201,26.368,25.127,25.414,2895688,0
+RIG.US,D,20020405,000000,25.645,26.08,25.565,26.043,5717433,0
+RIG.US,D,20020408,000000,26.44,27.036,25.923,26.043,4164706,0
+RIG.US,D,20020409,000000,25.447,25.708,25.255,25.431,2398698,0
+RIG.US,D,20020410,000000,25.423,26.162,25.169,25.723,2255207,0
+RIG.US,D,20020411,000000,25.447,25.843,25.294,25.477,1892523,0
+RIG.US,D,20020412,000000,25.169,25.176,23.855,24.134,3828180,0
+RIG.US,D,20020415,000000,24.848,25.391,24.69,25.287,2590980,0
+RIG.US,D,20020416,000000,25.685,25.939,25.406,25.908,3080305,0
+RIG.US,D,20020417,000000,26.28,26.877,26.051,26.598,4450303,0
+RIG.US,D,20020418,000000,26.598,26.836,26.122,26.568,4092524,0
+RIG.US,D,20020419,000000,26.576,26.853,26.185,26.845,3658785,0
+RIG.US,D,20020422,000000,26.845,26.98,26.28,26.639,3308931,0
+RIG.US,D,20020423,000000,26.48,27.854,26.28,27.546,5277033,0
+RIG.US,D,20020424,000000,26.836,27.553,26.639,27.204,4069258,0
+RIG.US,D,20020425,000000,27.204,28.069,26.941,27.673,4598696,0
+RIG.US,D,20020426,000000,27.99,28.029,27.139,27.634,3526109,0
+RIG.US,D,20020429,000000,27.276,27.608,26.98,27.116,2648576,0
+RIG.US,D,20020430,000000,27.91,28.706,27.689,28.229,7228284,0
+RIG.US,D,20020501,000000,28.745,29.852,28.325,29.581,6798195,0
+RIG.US,D,20020502,000000,29.581,30.814,29.183,30.742,6557369,0
+RIG.US,D,20020503,000000,30.854,31.25,30.409,30.734,5309099,0
+RIG.US,D,20020506,000000,30.256,30.313,28.634,28.634,3449401,0
+RIG.US,D,20020507,000000,28.634,28.784,27.91,28.468,2861481,0
+RIG.US,D,20020508,000000,28.826,29.597,28.826,29.342,3022831,0
+RIG.US,D,20020509,000000,29.302,29.382,28.229,28.762,3240640,0
+RIG.US,D,20020510,000000,28.961,29.796,28.745,29.422,2584442,0
+RIG.US,D,20020513,000000,29.422,30.615,29.222,30.615,4677421,0
+RIG.US,D,20020514,000000,30.615,30.814,30.017,30.217,3647215,0
+RIG.US,D,20020515,000000,30.017,30.074,29.105,29.302,3595028,0
+RIG.US,D,20020516,000000,29.422,29.962,29.422,29.669,2238231,0
+RIG.US,D,20020517,000000,29.669,29.669,28.745,29.422,2969259,0
+RIG.US,D,20020520,000000,29.286,30.249,28.945,29.82,2137499,0
+RIG.US,D,20020521,000000,29.812,29.979,29.66,29.66,3004593,0
+RIG.US,D,20020522,000000,29.462,30.821,29.462,30.695,3529506,0
+RIG.US,D,20020523,000000,30.701,31.274,30.534,31.22,4112140,0
+RIG.US,D,20020524,000000,31.13,31.138,29.979,30.217,2187300,0
+RIG.US,D,20020528,000000,30.338,30.909,30.338,30.415,2091848,0
+RIG.US,D,20020529,000000,30.217,30.542,29.557,30.376,3623194,0
+RIG.US,D,20020530,000000,29.979,30.202,29.43,29.78,3070992,0
+RIG.US,D,20020531,000000,29.995,30.558,29.454,30.352,2145044,0
+RIG.US,D,20020603,000000,30.176,30.194,28.388,28.521,3102939,0
+RIG.US,D,20020604,000000,28.625,28.983,27.354,27.848,3482600,0
+RIG.US,D,20020605,000000,27.235,27.418,26.241,26.877,5919524,0
+RIG.US,D,20020606,000000,27.434,27.673,25.603,26.584,7148429,0
+RIG.US,D,20020607,000000,26.598,27.664,26.241,27.443,4010528,0
+RIG.US,D,20020610,000000,27.553,27.751,26.043,26.32,3504229,0
+RIG.US,D,20020611,000000,26.32,26.401,24.969,25.255,3630992,0
+RIG.US,D,20020612,000000,25.366,26.257,25.207,26.257,3669097,0
+RIG.US,D,20020613,000000,26.361,27.401,25.843,26.623,3364764,0
+RIG.US,D,20020614,000000,26.559,26.996,25.573,26.996,2584565,0
+RIG.US,D,20020617,000000,27.513,27.903,27.18,27.553,2530993,0
+RIG.US,D,20020618,000000,27.434,27.504,26.718,26.957,3130103,0
+RIG.US,D,20020619,000000,26.797,27.29,26.376,27.156,4250602,0
+RIG.US,D,20020620,000000,27.354,27.681,26.741,27.021,2877832,0
+RIG.US,D,20020621,000000,26.44,26.964,25.621,26.559,4573166,0
+RIG.US,D,20020624,000000,26.559,26.797,25.805,26.559,3122554,0
+RIG.US,D,20020625,000000,27.116,27.315,26.146,26.146,2559916,0
+RIG.US,D,20020626,000000,25.843,26.003,25.366,25.923,2994158,0
+RIG.US,D,20020627,000000,26.043,26.401,25.454,25.716,2331415,0
+RIG.US,D,20020628,000000,25.526,26.074,24.769,24.769,3329051,0
+RIG.US,D,20020701,000000,24.889,25.247,24.427,24.594,2216725,0
+RIG.US,D,20020702,000000,24.794,25.048,23.378,23.506,3644952,0
+RIG.US,D,20020703,000000,23.259,24.158,22.852,24.15,4020718,0
+RIG.US,D,20020705,000000,24.213,24.913,24.158,24.826,1566937,0
+RIG.US,D,20020708,000000,24.652,25.207,24.269,24.348,2981957,0
+RIG.US,D,20020709,000000,24.348,24.627,23.744,23.855,2672723,0
+RIG.US,D,20020710,000000,24.373,24.571,22.823,22.9,2929896,0
+RIG.US,D,20020711,000000,22.9,22.9,21.667,22.185,4235383,0
+RIG.US,D,20020712,000000,22.265,22.576,20.946,21.43,4123459,0
+RIG.US,D,20020715,000000,21.59,21.908,20.053,20.994,4943272,0
+RIG.US,D,20020716,000000,20.913,21.358,20.42,20.994,4269839,0
+RIG.US,D,20020717,000000,21.39,21.628,20.986,21.072,3721287,0
+RIG.US,D,20020718,000000,21.232,21.788,20.898,21.055,2715479,0
+RIG.US,D,20020719,000000,20.555,20.674,19.482,19.64,3499829,0
+RIG.US,D,20020722,000000,19.64,19.839,18.058,18.37,4035429,0
+RIG.US,D,20020723,000000,18.448,18.924,17.255,17.693,3320625,0
+RIG.US,D,20020724,000000,17.493,18.766,17.145,18.686,6179720,0
+RIG.US,D,20020725,000000,18.488,19.085,17.653,18.202,3728831,0
+RIG.US,D,20020726,000000,18.234,18.417,17.574,17.891,2950897,0
+RIG.US,D,20020729,000000,18.37,19.815,18.37,19.783,3178646,0
+RIG.US,D,20020730,000000,19.783,20.396,19.45,20.127,4031024,0
+RIG.US,D,20020731,000000,20.078,20.278,19.236,20.278,4006253,0
+RIG.US,D,20020801,000000,20.278,20.396,18.782,18.821,2838722,0
+RIG.US,D,20020802,000000,18.965,19.299,17.479,17.493,4421504,0
+RIG.US,D,20020805,000000,17.493,17.813,16.986,17.08,3334079,0
+RIG.US,D,20020806,000000,17.296,17.701,17.296,17.493,3292580,0
+RIG.US,D,20020807,000000,17.614,17.828,16.659,17.398,3375704,0
+RIG.US,D,20020808,000000,17.407,18.495,17.398,18.385,4363151,0
+RIG.US,D,20020809,000000,18.011,19.323,17.709,19.085,2966493,0
+RIG.US,D,20020812,000000,18.686,20.182,18.249,19.705,3287300,0
+RIG.US,D,20020813,000000,19.64,20.358,19.418,19.61,2991514,0
+RIG.US,D,20020814,000000,19.879,20.19,19.085,20.119,2729690,0
+RIG.US,D,20020815,000000,20.039,21.049,20.039,20.691,4654156,0
+RIG.US,D,20020816,000000,20.595,20.603,19.744,19.975,3795107,0
+RIG.US,D,20020819,000000,20.03,20.754,19.64,20.666,4324293,0
+RIG.US,D,20020820,000000,20.278,20.516,19.602,19.887,2829164,0
+RIG.US,D,20020821,000000,19.801,20.149,19.219,19.839,2266274,0
+RIG.US,D,20020822,000000,19.999,20.746,19.681,20.516,4049891,0
+RIG.US,D,20020823,000000,20.358,20.674,19.895,19.958,2590224,0
+RIG.US,D,20020826,000000,20.119,20.691,19.72,20.555,2318339,0
+RIG.US,D,20020827,000000,20.874,20.891,19.482,19.562,2752957,0
+RIG.US,D,20020828,000000,19.482,19.649,18.924,19.125,2503830,0
+RIG.US,D,20020829,000000,19.085,19.323,18.425,18.87,2986613,0
+RIG.US,D,20020830,000000,18.901,19.879,18.894,19.482,2415798,0
+RIG.US,D,20020903,000000,18.766,18.782,17.891,18.257,3950038,0
+RIG.US,D,20020904,000000,18.257,18.654,17.541,17.899,3950917,0
+RIG.US,D,20020905,000000,17.875,18.304,17.582,17.677,3117023,0
+RIG.US,D,20020906,000000,18.249,18.37,17.486,17.59,4550405,0
+RIG.US,D,20020909,000000,17.574,17.923,17.201,17.574,3877351,0
+RIG.US,D,20020910,000000,17.653,18.296,17.574,18.099,3840505,0
+RIG.US,D,20020911,000000,18.567,18.671,18.05,18.05,2163782,0
+RIG.US,D,20020912,000000,17.987,18.075,17.493,17.574,3630489,0
+RIG.US,D,20020913,000000,17.493,17.931,17.233,17.55,3143432,0
+RIG.US,D,20020917,000000,17.614,17.725,17.216,17.279,3948531,0
+RIG.US,D,20020918,000000,17.359,17.813,17.098,17.263,3316349,0
+RIG.US,D,20020919,000000,16.817,17.327,16.134,16.183,6285857,0
+RIG.US,D,20020920,000000,16.342,16.5,15.784,15.817,3747319,0
+RIG.US,D,20020923,000000,15.983,16.381,15.587,16.3,3764421,0
+RIG.US,D,20020924,000000,16.063,16.381,15.864,15.943,3145068,0
+RIG.US,D,20020925,000000,16.102,16.858,15.952,16.803,3359357,0
+RIG.US,D,20020926,000000,16.898,17.454,16.778,17.224,4194133,0
+RIG.US,D,20020927,000000,17.374,17.813,16.937,17.041,3002583,0
+RIG.US,D,20020930,000000,17.05,17.05,16.102,16.54,3371053,0
+RIG.US,D,20021001,000000,16.54,17.032,16.079,16.778,3587355,0
+RIG.US,D,20021002,000000,16.786,17.255,16.381,16.58,3330306,0
+RIG.US,D,20021003,000000,16.715,17.001,16.183,16.516,2767416,0
+RIG.US,D,20021004,000000,16.62,16.913,15.864,16.142,4391825,0
+RIG.US,D,20021007,000000,16.142,16.5,15.864,15.912,3035028,0
+RIG.US,D,20021008,000000,15.826,16.158,15.371,15.729,3778505,0
+RIG.US,D,20021009,000000,15.426,15.762,14.933,15.028,3651993,0
+RIG.US,D,20021010,000000,14.829,15.062,14.393,14.965,5383548,0
+RIG.US,D,20021011,000000,15.212,15.426,14.79,15.426,8230695,0
+RIG.US,D,20021014,000000,15.228,16.261,15.124,16.261,2600915,0
+RIG.US,D,20021015,000000,16.445,17.105,16.445,17.05,3951047,0
+RIG.US,D,20021016,000000,17.058,17.248,16.079,16.381,2123413,0
+RIG.US,D,20021017,000000,16.58,17.153,16.437,17.128,2771064,0
+RIG.US,D,20021018,000000,16.961,17.287,16.58,16.986,2083926,0
+RIG.US,D,20021021,000000,17.161,17.161,16.3,17.008,2385996,0
+RIG.US,D,20021022,000000,17.201,17.201,16.102,16.381,3192101,0
+RIG.US,D,20021023,000000,16.461,16.817,16.342,16.699,3349800,0
+RIG.US,D,20021024,000000,17.216,17.296,16.43,16.525,4195266,0
+RIG.US,D,20021025,000000,16.699,16.699,15.212,15.505,3408277,0
+RIG.US,D,20021028,000000,15.505,16.016,15.228,15.546,4116416,0
+RIG.US,D,20021029,000000,15.904,16.221,15.386,15.864,4772745,0
+RIG.US,D,20021030,000000,16.699,17.828,16.564,17.813,7026191,0
+RIG.US,D,20021031,000000,17.813,18.179,17.24,17.479,5465293,0
+RIG.US,D,20021101,000000,17.661,18.829,17.422,18.782,3612883,0
+RIG.US,D,20021104,000000,18.886,19.116,18.257,18.567,4550280,0
+RIG.US,D,20021105,000000,18.646,19.163,18.218,19.148,3930548,0
+RIG.US,D,20021106,000000,19.761,20.317,19.282,20.278,5991584,0
+RIG.US,D,20021107,000000,20.317,20.429,19.307,19.362,3990536,0
+RIG.US,D,20021108,000000,19.64,19.681,18.821,19.037,2566457,0
+RIG.US,D,20021111,000000,19.029,19.275,18.503,18.719,1968102,0
+RIG.US,D,20021112,000000,18.901,19.077,18.385,18.575,2345756,0
+RIG.US,D,20021113,000000,18.528,18.766,17.821,18.107,3568491,0
+RIG.US,D,20021114,000000,18.488,18.886,18.29,18.838,2574255,0
+RIG.US,D,20021115,000000,18.847,19.125,18.448,19.125,2194592,0
+RIG.US,D,20021118,000000,19.252,19.433,18.528,19.068,2078015,0
+RIG.US,D,20021119,000000,19.077,19.482,18.847,18.942,1636607,0
+RIG.US,D,20021120,000000,19.045,19.791,19.037,19.712,2600159,0
+RIG.US,D,20021121,000000,19.712,19.991,19.482,19.754,2759747,0
+RIG.US,D,20021122,000000,19.402,19.617,19.125,19.29,2658009,0
+RIG.US,D,20021125,000000,19.482,19.64,19.187,19.521,2332924,0
+RIG.US,D,20021126,000000,19.402,19.482,18.591,18.639,2011615,0
+RIG.US,D,20021127,000000,18.766,19.093,18.679,18.982,2594877,0
+RIG.US,D,20021129,000000,19.085,19.466,19.085,19.323,1222362,0
+RIG.US,D,20021202,000000,19.801,20.197,19.507,20.157,3252966,0
+RIG.US,D,20021203,000000,20.435,20.587,20.03,20.157,4225952,0
+RIG.US,D,20021204,000000,20.166,20.166,18.806,19.148,3610497,0
+RIG.US,D,20021205,000000,19.362,19.458,18.878,19.093,1871143,0
+RIG.US,D,20021206,000000,18.847,19.625,18.719,19.093,2402093,0
+RIG.US,D,20021209,000000,19.323,19.689,18.799,18.838,3428145,0
+RIG.US,D,20021210,000000,18.924,19.307,18.488,19.179,2843499,0
+RIG.US,D,20021211,000000,19.187,19.187,18.654,18.894,1860705,0
+RIG.US,D,20021212,000000,19.093,19.839,18.933,19.72,2706424,0
+RIG.US,D,20021213,000000,19.729,19.935,19.252,19.379,3312447,0
+RIG.US,D,20021216,000000,19.482,20.039,19.418,20.039,4061585,0
+RIG.US,D,20021217,000000,20.046,20.046,19.402,19.562,3689219,0
+RIG.US,D,20021218,000000,19.482,19.672,18.965,19.266,2363985,0
+RIG.US,D,20021219,000000,19.275,19.64,19.195,19.474,2451640,0
+RIG.US,D,20021220,000000,19.562,19.831,19.219,19.72,4002481,0
+RIG.US,D,20021223,000000,19.958,20.102,19.482,20.046,2388134,0
+RIG.US,D,20021224,000000,19.967,20.023,19.64,19.712,1055731,0
+RIG.US,D,20021226,000000,19.72,19.944,19.362,19.402,1493747,0
+RIG.US,D,20021227,000000,19.562,19.761,18.782,18.847,1721872,0
+RIG.US,D,20021230,000000,18.965,19.243,18.242,18.457,2698124,0
+RIG.US,D,20021231,000000,18.465,18.567,18.05,18.448,2906630,0
+RIG.US,D,20030102,000000,18.37,19.163,18.29,19.148,2431769,0
+RIG.US,D,20030103,000000,19.101,19.371,18.847,19.012,2021426,0
+RIG.US,D,20030106,000000,18.886,18.965,18.29,18.448,2926499,0
+RIG.US,D,20030107,000000,18.457,18.457,17.414,17.479,4866684,0
+RIG.US,D,20030108,000000,17.216,17.636,17.105,17.304,3678026,0
+RIG.US,D,20030109,000000,17.454,17.605,17.255,17.493,3387652,0
+RIG.US,D,20030110,000000,17.493,17.574,17.136,17.255,3622943,0
+RIG.US,D,20030113,000000,17.336,17.336,16.54,17.058,4317880,0
+RIG.US,D,20030114,000000,17.058,17.263,16.507,16.77,3821264,0
+RIG.US,D,20030115,000000,16.858,17.653,16.77,17.414,5237420,0
+RIG.US,D,20030116,000000,17.614,18.13,17.614,18.034,4826693,0
+RIG.US,D,20030117,000000,18.034,18.034,17.462,17.493,2996295,0
+RIG.US,D,20030121,000000,17.502,17.502,16.858,16.898,2785025,0
+RIG.US,D,20030122,000000,16.817,17.636,16.533,17.582,4598192,0
+RIG.US,D,20030123,000000,17.59,18.242,17.479,18.13,4368688,0
+RIG.US,D,20030124,000000,18.13,18.265,17.709,17.979,3842391,0
+RIG.US,D,20030127,000000,17.979,17.979,17.136,17.168,3586349,0
+RIG.US,D,20030128,000000,17.414,17.813,17.201,17.255,2815580,0
+RIG.US,D,20030129,000000,17.168,17.622,16.889,17.533,3985755,0
+RIG.US,D,20030130,000000,17.541,18.29,17.541,17.821,4790099,0
+RIG.US,D,20030131,000000,17.732,18.257,17.51,18.107,3770207,0
+RIG.US,D,20030203,000000,18.115,18.408,17.828,17.931,4189985,0
+RIG.US,D,20030204,000000,17.94,18.296,17.645,18.249,4383778,0
+RIG.US,D,20030205,000000,18.329,18.679,18.066,18.137,3832960,0
+RIG.US,D,20030206,000000,18.107,18.29,17.813,18.018,3635897,0
+RIG.US,D,20030207,000000,17.518,18.329,17.462,17.685,3174619,0
+RIG.US,D,20030210,000000,17.653,18.027,17.566,17.931,3382369,0
+RIG.US,D,20030211,000000,17.813,18.011,17.55,17.59,3289184,0
+RIG.US,D,20030212,000000,17.598,17.779,17.008,17.058,2560170,0
+RIG.US,D,20030213,000000,17.073,17.145,16.62,16.817,3317982,0
+RIG.US,D,20030214,000000,16.898,17.008,16.5,16.682,3103439,0
+RIG.US,D,20030218,000000,16.699,17.43,16.611,17.296,2558533,0
+RIG.US,D,20030219,000000,17.224,17.374,16.882,17.136,2859346,0
+RIG.US,D,20030220,000000,17.208,17.359,16.937,16.961,2946116,0
+RIG.US,D,20030221,000000,16.969,17.67,16.937,17.598,4860899,0
+RIG.US,D,20030224,000000,17.533,18.37,17.493,18.282,3818371,0
+RIG.US,D,20030225,000000,18.448,19.077,17.94,18.146,5963793,0
+RIG.US,D,20030226,000000,18.234,18.766,17.732,18.448,3393059,0
+RIG.US,D,20030227,000000,18.465,18.528,17.788,17.923,2941590,0
+RIG.US,D,20030228,000000,17.94,18.408,17.845,18.05,3319994,0
+RIG.US,D,20030303,000000,18.058,18.448,17.852,18.408,4802549,0
+RIG.US,D,20030304,000000,18.362,18.631,18.137,18.257,3045717,0
+RIG.US,D,20030305,000000,18.209,18.465,17.931,18.09,2485972,0
+RIG.US,D,20030306,000000,18.099,18.528,18.011,18.481,2639650,0
+RIG.US,D,20030307,000000,18.408,18.624,18.027,18.202,2832055,0
+RIG.US,D,20030310,000000,18.011,18.257,17.766,17.779,2447993,0
+RIG.US,D,20030311,000000,17.757,18.09,16.937,17.12,3464240,0
+RIG.US,D,20030312,000000,16.858,17.025,16.43,16.778,4347434,0
+RIG.US,D,20030313,000000,17.296,17.327,16.762,17.058,2823503,0
+RIG.US,D,20030314,000000,17.064,17.064,16.5,16.723,3637280,0
+RIG.US,D,20030317,000000,16.723,17.161,16.461,16.882,4087741,0
+RIG.US,D,20030318,000000,16.882,17.255,16.309,17.255,5534080,0
+RIG.US,D,20030319,000000,17.414,17.462,16.635,16.707,4024739,0
+RIG.US,D,20030320,000000,16.707,17.382,16.507,17.193,3588989,0
+RIG.US,D,20030321,000000,17.201,17.201,16.5,16.588,3434183,0
+RIG.US,D,20030324,000000,16.58,16.882,16.054,16.102,2483457,0
+RIG.US,D,20030325,000000,16.287,16.461,16.079,16.111,3001703,0
+RIG.US,D,20030326,000000,16.117,16.183,15.8,15.904,2939704,0
+RIG.US,D,20030327,000000,15.826,16.373,15.826,16.134,3134755,0
+RIG.US,D,20030328,000000,16.102,16.54,16.047,16.43,2768675,0
+RIG.US,D,20030331,000000,15.856,16.43,15.856,16.261,2813946,0
+RIG.US,D,20030401,000000,16.3,16.667,16.125,16.533,2470251,0
+RIG.US,D,20030402,000000,16.533,16.533,16.063,16.364,2879465,0
+RIG.US,D,20030403,000000,16.158,16.357,15.609,15.8,3616531,0
+RIG.US,D,20030404,000000,15.8,16.174,15.443,15.625,2887642,0
+RIG.US,D,20030407,000000,15.625,15.753,15.316,15.362,4854738,0
+RIG.US,D,20030408,000000,15.403,15.45,15.028,15.109,3280129,0
+RIG.US,D,20030409,000000,15.291,15.649,15.116,15.649,4591651,0
+RIG.US,D,20030410,000000,15.975,16.404,15.792,16.389,5533829,0
+RIG.US,D,20030411,000000,16.389,16.461,15.952,16.334,3665576,0
+RIG.US,D,20030414,000000,16.395,16.477,15.975,16.142,1966595,0
+RIG.US,D,20030415,000000,16.142,16.214,15.8,15.826,2674861,0
+RIG.US,D,20030416,000000,15.826,15.921,15.538,15.546,2778106,0
+RIG.US,D,20030417,000000,15.49,16.095,15.403,15.929,3332318,0
+RIG.US,D,20030421,000000,16.047,16.309,15.904,16.3,1643775,0
+RIG.US,D,20030422,000000,16.3,16.564,16.071,16.334,2553253,0
+RIG.US,D,20030423,000000,16.421,16.753,15.912,16.016,4281036,0
+RIG.US,D,20030424,000000,16.102,16.206,15.84,16.007,2804138,0
+RIG.US,D,20030425,000000,16.007,16.079,15.872,15.88,1447340,0
+RIG.US,D,20030428,000000,15.784,16.095,15.633,15.826,2279477,0
+RIG.US,D,20030429,000000,15.587,15.833,15.324,15.346,4004242,0
+RIG.US,D,20030430,000000,15.386,15.578,15.062,15.149,5502765,0
+RIG.US,D,20030501,000000,15.268,15.268,14.632,14.98,6513854,0
+RIG.US,D,20030502,000000,14.829,15.219,14.829,15.076,5371349,0
+RIG.US,D,20030505,000000,15.149,15.354,15.14,15.188,5370594,0
+RIG.US,D,20030506,000000,15.188,15.283,14.95,15.1,5130903,0
+RIG.US,D,20030507,000000,15.092,15.84,14.924,15.689,8262512,0
+RIG.US,D,20030508,000000,15.689,16.134,15.49,15.792,7571600,0
+RIG.US,D,20030509,000000,15.864,16.174,15.618,16.079,4003613,0
+RIG.US,D,20030512,000000,16.183,16.342,15.904,16.007,3697392,0
+RIG.US,D,20030513,000000,16.007,17.175,15.929,17.098,9449534,0
+RIG.US,D,20030514,000000,16.921,17.869,16.921,17.661,7415787,0
+RIG.US,D,20030515,000000,17.653,17.836,17.422,17.574,5771132,0
+RIG.US,D,20030516,000000,17.582,18.137,17.454,18.09,6151296,0
+RIG.US,D,20030519,000000,17.94,18.018,17.598,17.653,5203086,0
+RIG.US,D,20030520,000000,17.533,17.605,17.168,17.398,5206355,0
+RIG.US,D,20030521,000000,17.407,18.567,17.35,18.44,6558499,0
+RIG.US,D,20030522,000000,18.774,18.997,18.488,18.631,6757447,0
+RIG.US,D,20030523,000000,18.631,18.965,18.13,18.806,4267955,0
+RIG.US,D,20030527,000000,18.567,19.163,18.567,18.87,3780393,0
+RIG.US,D,20030528,000000,18.727,18.886,18.249,18.29,6173178,0
+RIG.US,D,20030529,000000,18.417,18.417,17.861,18.153,6882450,0
+RIG.US,D,20030530,000000,18.153,18.924,18.13,18.583,6257060,0
+RIG.US,D,20030602,000000,18.583,19.029,18.511,18.695,3867041,0
+RIG.US,D,20030603,000000,18.695,18.886,18.226,18.766,3368538,0
+RIG.US,D,20030604,000000,18.782,19.21,18.488,19.045,4602344,0
+RIG.US,D,20030605,000000,19.005,19.085,18.766,19.061,3022580,0
+RIG.US,D,20030606,000000,19.243,19.45,18.847,18.87,4741431,0
+RIG.US,D,20030609,000000,18.727,19.053,18.528,18.933,2670709,0
+RIG.US,D,20030610,000000,18.933,19.187,18.799,19.068,2984853,0
+RIG.US,D,20030611,000000,19.02,20.333,18.909,20.278,5498112,0
+RIG.US,D,20030612,000000,20.278,20.595,19.498,19.681,5839419,0
+RIG.US,D,20030613,000000,19.681,19.689,18.734,18.982,4752120,0
+RIG.US,D,20030616,000000,18.686,18.838,18.17,18.377,6631440,0
+RIG.US,D,20030617,000000,18.338,18.646,17.255,17.852,4914724,0
+RIG.US,D,20030618,000000,17.438,18.194,17.438,18.003,5277284,0
+RIG.US,D,20030619,000000,17.979,18.448,17.882,18.153,4291220,0
+RIG.US,D,20030620,000000,18.209,18.408,17.836,17.899,3549376,0
+RIG.US,D,20030623,000000,17.899,18.075,17.574,17.94,3490901,0
+RIG.US,D,20030624,000000,17.813,18.209,17.701,17.701,2862364,0
+RIG.US,D,20030625,000000,17.598,18.274,17.598,17.653,3980848,0
+RIG.US,D,20030626,000000,17.732,17.955,17.233,17.359,4912587,0
+RIG.US,D,20030627,000000,17.414,17.653,17.296,17.43,2984349,0
+RIG.US,D,20030630,000000,17.518,17.828,17.336,17.47,3758511,0
+RIG.US,D,20030701,000000,17.47,17.47,16.955,17.136,3131483,0
+RIG.US,D,20030702,000000,17.136,17.382,17.041,17.112,3628603,0
+RIG.US,D,20030703,000000,17.112,17.574,16.898,17.318,2613742,0
+RIG.US,D,20030707,000000,17.098,17.24,16.842,17.016,3907534,0
+RIG.US,D,20030708,000000,17.016,17.39,16.898,17.255,3720280,0
+RIG.US,D,20030709,000000,17.136,17.813,17.136,17.51,3500206,0
+RIG.US,D,20030710,000000,17.533,17.557,16.858,16.858,4887561,0
+RIG.US,D,20030711,000000,16.882,17.008,16.564,16.699,4304801,0
+RIG.US,D,20030714,000000,16.817,16.817,16.381,16.421,2996925,0
+RIG.US,D,20030715,000000,16.342,16.453,15.991,16.183,7122145,0
+RIG.US,D,20030716,000000,16.183,16.261,15.784,15.904,6240206,0
+RIG.US,D,20030717,000000,14.782,15.936,14.782,15.593,11530188,0
+RIG.US,D,20030718,000000,14.711,16.142,14.711,16.063,5619971,0
+RIG.US,D,20030721,000000,16.063,16.221,15.641,15.657,4409809,0
+RIG.US,D,20030722,000000,15.657,15.864,15.308,15.505,4330204,0
+RIG.US,D,20030723,000000,15.505,15.705,14.989,15.228,4420625,0
+RIG.US,D,20030724,000000,15.171,15.418,14.91,14.924,6376528,0
+RIG.US,D,20030725,000000,14.965,15.809,14.91,15.109,5227357,0
+RIG.US,D,20030728,000000,15.092,15.371,14.87,15.371,5530182,0
+RIG.US,D,20030729,000000,15.386,15.705,14.918,15.005,5201452,0
+RIG.US,D,20030730,000000,14.75,15.259,14.75,15.197,7851787,0
+RIG.US,D,20030731,000000,15.197,15.983,15.045,15.562,6305347,0
+RIG.US,D,20030801,000000,15.426,15.609,15.171,15.514,4261794,0
+RIG.US,D,20030804,000000,15.362,15.49,14.918,15.188,3707578,0
+RIG.US,D,20030805,000000,15.18,15.283,14.87,14.877,3612378,0
+RIG.US,D,20030806,000000,14.95,15.308,14.727,15.275,4810849,0
+RIG.US,D,20030807,000000,15.275,15.904,15.092,15.88,5513079,0
+RIG.US,D,20030808,000000,15.904,15.936,15.529,15.784,3213731,0
+RIG.US,D,20030811,000000,15.705,16.117,15.6,16.007,3195747,0
+RIG.US,D,20030812,000000,16,16.125,15.633,15.929,2454533,0
+RIG.US,D,20030813,000000,15.943,16.111,15.826,15.969,2724157,0
+RIG.US,D,20030814,000000,15.943,16.134,15.538,15.826,3969280,0
+RIG.US,D,20030815,000000,15.969,15.969,15.689,15.904,1566810,0
+RIG.US,D,20030818,000000,15.983,16.117,15.864,15.929,2577525,0
+RIG.US,D,20030819,000000,15.929,16.063,15.809,15.983,1632078,0
+RIG.US,D,20030820,000000,15.983,16.492,15.633,16.3,3971544,0
+RIG.US,D,20030821,000000,16.404,16.525,16.221,16.461,3518189,0
+RIG.US,D,20030822,000000,16.533,16.533,16.047,16.079,1768148,0
+RIG.US,D,20030825,000000,16.03,16.245,15.912,16.166,2315070,0
+RIG.US,D,20030826,000000,16.166,16.278,15.929,16.221,2117377,0
+RIG.US,D,20030827,000000,16.142,16.628,16.142,16.254,2521560,0
+RIG.US,D,20030828,000000,16.269,17.008,16.142,16.955,3636400,0
+RIG.US,D,20030829,000000,16.858,17.001,16.604,16.794,2516783,0
+RIG.US,D,20030902,000000,16.794,16.817,16.395,16.667,2734970,0
+RIG.US,D,20030903,000000,16.667,16.865,16.62,16.753,2797474,0
+RIG.US,D,20030904,000000,16.699,16.738,16.317,16.533,2560548,0
+RIG.US,D,20030905,000000,16.699,16.753,16.437,16.738,2883741,0
+RIG.US,D,20030908,000000,16.738,16.961,16.738,16.858,2402972,0
+RIG.US,D,20030909,000000,16.858,16.858,16.389,16.389,2057013,0
+RIG.US,D,20030910,000000,16.395,16.484,16.111,16.166,3907030,0
+RIG.US,D,20030911,000000,16.269,16.364,16.016,16.102,3351560,0
+RIG.US,D,20030912,000000,16.102,16.221,15.762,16.221,3826925,0
+RIG.US,D,20030915,000000,16.342,16.461,15.896,15.943,1940313,0
+RIG.US,D,20030916,000000,15.983,16.054,15.736,15.826,2284381,0
+RIG.US,D,20030917,000000,15.705,15.722,15.212,15.268,7067060,0
+RIG.US,D,20030918,000000,15.268,15.689,15.109,15.609,6745374,0
+RIG.US,D,20030919,000000,15.609,15.609,15.301,15.418,6716701,0
+RIG.US,D,20030922,000000,15.411,15.538,15.188,15.252,5048530,0
+RIG.US,D,20030923,000000,15.188,15.283,15.068,15.109,4565496,0
+RIG.US,D,20030924,000000,15.426,16.047,14.861,15.952,9753995,0
+RIG.US,D,20030925,000000,15.983,16.142,15.689,15.714,4831097,0
+RIG.US,D,20030926,000000,15.744,15.864,15.553,15.657,2951400,0
+RIG.US,D,20030929,000000,15.562,15.722,15.346,15.666,4000466,0
+RIG.US,D,20030930,000000,15.666,16.492,15.666,15.904,6916280,0
+RIG.US,D,20031001,000000,16.102,16.292,15.904,16.245,5063369,0
+RIG.US,D,20031002,000000,16.245,16.357,16.095,16.3,3023079,0
+RIG.US,D,20031003,000000,16.381,16.723,16.19,16.611,3807430,0
+RIG.US,D,20031006,000000,16.611,16.723,16.389,16.461,2349524,0
+RIG.US,D,20031007,000000,16.461,16.54,16.142,16.389,2129073,0
+RIG.US,D,20031008,000000,16.309,16.54,16.071,16.102,3761656,0
+RIG.US,D,20031009,000000,16.111,16.221,15.929,16.102,3335464,0
+RIG.US,D,20031010,000000,16.102,16.206,15.959,16.016,2396431,0
+RIG.US,D,20031013,000000,15.826,16.016,15.792,15.84,2547595,0
+RIG.US,D,20031014,000000,15.505,15.975,15.505,15.887,4853479,0
+RIG.US,D,20031015,000000,15.826,15.887,15.379,15.379,5428567,0
+RIG.US,D,20031016,000000,15.386,15.84,15.316,15.411,4013421,0
+RIG.US,D,20031017,000000,15.268,15.411,15.252,15.291,4470801,0
+RIG.US,D,20031020,000000,15.291,15.346,14.996,15.149,3882631,0
+RIG.US,D,20031021,000000,15.212,15.696,15.205,15.538,4338879,0
+RIG.US,D,20031022,000000,15.538,15.777,15.443,15.514,3290943,0
+RIG.US,D,20031023,000000,15.514,15.514,15.275,15.474,3232093,0
+RIG.US,D,20031024,000000,15.346,15.49,15.275,15.45,3036162,0
+RIG.US,D,20031027,000000,15.331,15.587,15.171,15.243,2446483,0
+RIG.US,D,20031028,000000,15.243,15.625,14.95,15.625,4164457,0
+RIG.US,D,20031029,000000,15.467,15.666,15.028,15.045,7343224,0
+RIG.US,D,20031030,000000,15.149,15.157,14.829,14.924,5449319,0
+RIG.US,D,20031031,000000,14.996,15.339,14.933,15.259,5481636,0
+RIG.US,D,20031103,000000,15.268,15.331,14.933,15.02,3810082,0
+RIG.US,D,20031104,000000,15.02,15.308,14.705,15.243,3322299,0
+RIG.US,D,20031105,000000,15.268,15.467,15.197,15.434,2399701,0
+RIG.US,D,20031106,000000,15.474,15.609,15.268,15.481,3260262,0
+RIG.US,D,20031107,000000,15.474,15.666,15.403,15.625,1975774,0
+RIG.US,D,20031110,000000,15.618,15.696,15.197,15.243,2282247,0
+RIG.US,D,20031111,000000,15.308,15.418,15.092,15.197,1867122,0
+RIG.US,D,20031112,000000,15.197,15.252,15.068,15.1,2951903,0
+RIG.US,D,20031113,000000,15.188,15.362,15.14,15.339,3487881,0
+RIG.US,D,20031114,000000,15.308,15.6,15.219,15.474,3772721,0
+RIG.US,D,20031117,000000,15.474,15.474,15.076,15.188,2924737,0
+RIG.US,D,20031118,000000,15.197,15.228,15.045,15.109,3283903,0
+RIG.US,D,20031119,000000,15.124,15.236,15.068,15.171,3688462,0
+RIG.US,D,20031120,000000,15.171,15.371,15.092,15.109,3309431,0
+RIG.US,D,20031121,000000,15.188,15.188,14.87,14.901,4765828,0
+RIG.US,D,20031124,000000,14.989,15.014,14.75,14.829,3154999,0
+RIG.US,D,20031125,000000,14.829,15.228,14.829,15.205,4646862,0
+RIG.US,D,20031126,000000,15.205,15.505,15.164,15.443,2698879,0
+RIG.US,D,20031128,000000,15.426,15.467,15.346,15.411,982419,0
+RIG.US,D,20031201,000000,15.418,15.833,15.308,15.777,4925791,0
+RIG.US,D,20031202,000000,15.833,15.959,15.777,15.904,5363175,0
+RIG.US,D,20031203,000000,15.864,15.896,15.625,15.768,3001074,0
+RIG.US,D,20031204,000000,15.768,16.62,15.705,16.597,6448084,0
+RIG.US,D,20031205,000000,16.597,17.336,16.507,17.296,9504743,0
+RIG.US,D,20031208,000000,17.136,17.67,17.128,17.653,5271875,0
+RIG.US,D,20031209,000000,17.653,17.693,17.382,17.502,4682324,0
+RIG.US,D,20031210,000000,17.39,17.899,17.39,17.852,4635670,0
+RIG.US,D,20031211,000000,17.852,17.852,17.533,17.718,3975191,0
+RIG.US,D,20031212,000000,17.891,18.417,17.718,18.353,4853984,0
+RIG.US,D,20031215,000000,18.09,18.265,17.741,17.828,4150624,0
+RIG.US,D,20031216,000000,17.931,18.329,17.882,18.322,5076576,0
+RIG.US,D,20031217,000000,18.209,18.465,18.018,18.448,5651785,0
+RIG.US,D,20031218,000000,18.488,19.402,18.488,19.29,7617501,0
+RIG.US,D,20031219,000000,19.402,19.402,18.924,19.228,6199462,0
+RIG.US,D,20031222,000000,19.219,19.64,19.171,19.528,4162822,0
+RIG.US,D,20031223,000000,19.482,19.49,19.085,19.133,4653400,0
+RIG.US,D,20031224,000000,19.204,19.521,19.14,19.442,878541,0
+RIG.US,D,20031226,000000,19.442,19.64,19.307,19.528,922556,0
+RIG.US,D,20031229,000000,19.515,19.689,19.314,19.474,2217605,0
+RIG.US,D,20031230,000000,19.433,19.761,19.354,19.385,2825391,0
+RIG.US,D,20031231,000000,19.385,19.562,18.815,19.093,3656016,0
+RIG.US,D,20040102,000000,19.085,19.187,18.909,19.037,3124819,0
+RIG.US,D,20040105,000000,18.408,19.379,18.37,19.354,4381387,0
+RIG.US,D,20040106,000000,19.354,19.442,18.924,19.116,5627643,0
+RIG.US,D,20040107,000000,19.116,19.14,18.917,19.045,3809442,0
+RIG.US,D,20040108,000000,19.005,19.872,18.965,19.602,4685721,0
+RIG.US,D,20040109,000000,19.602,21.51,19.521,20.762,10803186,0
+RIG.US,D,20040112,000000,20.762,21.103,20.452,20.674,5932855,0
+RIG.US,D,20040113,000000,20.516,20.762,20.095,20.206,4182818,0
+RIG.US,D,20040114,000000,20.278,20.278,19.554,19.649,6354396,0
+RIG.US,D,20040115,000000,19.801,19.958,19.195,19.228,5616200,0
+RIG.US,D,20040116,000000,19.482,20.317,19.442,20.206,5751892,0
+RIG.US,D,20040120,000000,20.674,21.279,20.595,21.08,5931850,0
+RIG.US,D,20040121,000000,21.089,21.455,20.913,21.032,6498008,0
+RIG.US,D,20040122,000000,20.682,21.311,20.238,20.317,5893870,0
+RIG.US,D,20040123,000000,20.516,21.51,20.477,21.247,7381077,0
+RIG.US,D,20040126,000000,21.247,21.963,21.111,21.818,6017112,0
+RIG.US,D,20040127,000000,21.986,22.376,21.43,21.565,6562270,0
+RIG.US,D,20040128,000000,21.565,22.249,21.311,21.772,5547661,0
+RIG.US,D,20040129,000000,21.868,21.986,21.407,21.628,4805439,0
+RIG.US,D,20040130,000000,21.51,21.748,21.303,21.422,6466822,0
+RIG.US,D,20040202,000000,21.351,21.868,21.286,21.765,4826191,0
+RIG.US,D,20040203,000000,21.868,22.249,21.51,21.757,4848197,0
+RIG.US,D,20040204,000000,21.675,21.788,21.303,21.55,4338127,0
+RIG.US,D,20040205,000000,21.55,21.948,20.898,21.008,6455379,0
+RIG.US,D,20040206,000000,20.874,21.701,20.874,21.144,3677524,0
+RIG.US,D,20040209,000000,21.55,21.836,21.51,21.708,4327940,0
+RIG.US,D,20040210,000000,21.827,22.663,21.732,22.576,8592247,0
+RIG.US,D,20040211,000000,22.639,23.259,22.456,23.06,8200012,0
+RIG.US,D,20040212,000000,23.06,23.14,22.9,23.051,4610768,0
+RIG.US,D,20040213,000000,22.9,23.051,22.599,23.004,3631872,0
+RIG.US,D,20040217,000000,23.259,23.855,23.251,23.84,5126877,0
+RIG.US,D,20040218,000000,23.84,23.903,23.473,23.53,6483294,0
+RIG.US,D,20040219,000000,23.697,23.752,23.228,23.3,3420600,0
+RIG.US,D,20040220,000000,23.649,23.728,23.068,23.115,4978357,0
+RIG.US,D,20040223,000000,23.124,23.133,22.766,22.838,3780267,0
+RIG.US,D,20040224,000000,22.909,23.228,22.727,23.029,4133014,0
+RIG.US,D,20040225,000000,23.043,23.3,22.878,23.203,4122705,0
+RIG.US,D,20040226,000000,23.06,23.538,22.981,23.411,5866076,0
+RIG.US,D,20040227,000000,23.038,23.8,23.038,23.443,5920532,0
+RIG.US,D,20040301,000000,23.538,23.863,23.498,23.823,5183216,0
+RIG.US,D,20040302,000000,23.855,24.96,23.855,24.769,9139419,0
+RIG.US,D,20040303,000000,24.723,24.723,24.261,24.603,3161664,0
+RIG.US,D,20040304,000000,24.54,25.28,24.508,25.048,4750235,0
+RIG.US,D,20040305,000000,24.922,25.398,24.42,24.468,4962261,0
+RIG.US,D,20040308,000000,24.54,24.936,24.158,24.309,3633884,0
+RIG.US,D,20040309,000000,24.253,24.563,23.68,23.967,3987513,0
+RIG.US,D,20040310,000000,23.855,23.855,22.472,22.685,6695825,0
+RIG.US,D,20040311,000000,22.685,22.981,22.003,22.098,5583880,0
+RIG.US,D,20040312,000000,22.376,22.996,22.344,22.805,2788417,0
+RIG.US,D,20040315,000000,23.339,23.624,23.085,23.402,4573166,0
+RIG.US,D,20040316,000000,23.402,23.443,22.852,23.076,3300755,0
+RIG.US,D,20040317,000000,23.1,23.567,23.051,23.515,4105349,0
+RIG.US,D,20040318,000000,23.64,23.776,23.228,23.68,3303017,0
+RIG.US,D,20040319,000000,23.553,23.768,23.124,23.156,2281869,0
+RIG.US,D,20040322,000000,22.965,23.012,22.519,22.727,2553755,0
+RIG.US,D,20040323,000000,22.775,23.02,21.675,22.011,3680668,0
+RIG.US,D,20040324,000000,21.908,22.258,21.343,21.51,5533198,0
+RIG.US,D,20040325,000000,22.066,22.28,21.757,22.21,4103086,0
+RIG.US,D,20040326,000000,22.21,22.639,22.066,22.384,3595277,0
+RIG.US,D,20040329,000000,22.408,22.456,21.908,22.051,3153998,0
+RIG.US,D,20040330,000000,22.106,22.663,22.066,22.401,3671612,0
+RIG.US,D,20040331,000000,22.504,22.656,21.948,22.177,5000365,0
+RIG.US,D,20040401,000000,22.28,22.297,21.025,21.383,8008984,0
+RIG.US,D,20040402,000000,21.47,21.637,21.191,21.614,5406311,0
+RIG.US,D,20040405,000000,21.614,21.772,21.478,21.667,3017674,0
+RIG.US,D,20040406,000000,21.986,21.986,21.614,21.701,2839725,0
+RIG.US,D,20040407,000000,21.667,22.185,21.438,21.818,3703930,0
+RIG.US,D,20040408,000000,22.106,22.154,21.883,22.146,2328020,0
+RIG.US,D,20040412,000000,22.098,22.447,22.098,22.376,4575557,0
+RIG.US,D,20040413,000000,22.408,22.519,21.55,21.701,3024717,0
+RIG.US,D,20040414,000000,21.51,21.653,21.191,21.494,3428273,0
+RIG.US,D,20040415,000000,21.51,21.948,21.51,21.9,2042175,0
+RIG.US,D,20040416,000000,21.9,22.115,21.723,22.051,2379580,0
+RIG.US,D,20040419,000000,22.066,22.335,21.868,21.986,2522441,0
+RIG.US,D,20040420,000000,21.995,22.035,21.168,21.24,2069212,0
+RIG.US,D,20040421,000000,21.111,21.264,20.793,21.096,4041340,0
+RIG.US,D,20040422,000000,21.111,22.177,21.072,22.098,3654511,0
+RIG.US,D,20040423,000000,22.146,22.162,21.693,21.732,2505085,0
+RIG.US,D,20040426,000000,21.948,22.21,21.852,21.876,2512882,0
+RIG.US,D,20040427,000000,22.423,23.276,22.423,23.156,6658978,0
+RIG.US,D,20040428,000000,23.1,23.187,22.719,22.846,3180027,0
+RIG.US,D,20040429,000000,22.766,22.9,21.527,21.852,5191643,0
+RIG.US,D,20040430,000000,22.066,22.416,21.47,22.082,3725311,0
+RIG.US,D,20040503,000000,22.305,22.823,22.138,22.751,3332065,0
+RIG.US,D,20040504,000000,22.823,23.06,22.488,22.846,5097198,0
+RIG.US,D,20040505,000000,22.066,22.265,21.39,22.17,7208287,0
+RIG.US,D,20040506,000000,21.986,22.305,21.461,21.628,3496057,0
+RIG.US,D,20040507,000000,21.55,21.748,20.754,20.85,2815580,0
+RIG.US,D,20040510,000000,20.587,20.883,19.919,20.34,5326832,0
+RIG.US,D,20040511,000000,20.46,20.858,20.34,20.531,3503473,0
+RIG.US,D,20040512,000000,20.435,20.978,20.333,20.555,3778757,0
+RIG.US,D,20040513,000000,20.5,20.81,20.477,20.636,2110838,0
+RIG.US,D,20040514,000000,20.715,21.151,20.374,20.754,2130580,0
+RIG.US,D,20040517,000000,20.595,21.375,20.564,21.089,3610243,0
+RIG.US,D,20040518,000000,21.089,21.168,20.358,20.715,3832582,0
+RIG.US,D,20040519,000000,20.874,21.128,20.396,20.858,3882757,0
+RIG.US,D,20040520,000000,20.842,21.183,20.787,20.802,3263404,0
+RIG.US,D,20040521,000000,20.81,20.913,20.301,20.452,2590727,0
+RIG.US,D,20040524,000000,20.452,21.804,20.309,21.532,4412324,0
+RIG.US,D,20040525,000000,21.541,22.011,21.327,21.827,2877832,0
+RIG.US,D,20040526,000000,21.788,22.019,21.255,21.43,2331290,0
+RIG.US,D,20040527,000000,21.43,21.43,20.564,20.787,3457699,0
+RIG.US,D,20040528,000000,20.715,21.264,20.65,21.255,2234581,0
+RIG.US,D,20040601,000000,21.494,21.621,21.032,21.207,3151983,0
+RIG.US,D,20040602,000000,21.343,21.366,20.682,20.81,3586977,0
+RIG.US,D,20040603,000000,20.754,21.144,20.524,20.603,2901222,0
+RIG.US,D,20040604,000000,20.477,20.595,20.07,20.254,3712231,0
+RIG.US,D,20040607,000000,20.262,20.674,19.474,20.666,2555895,0
+RIG.US,D,20040608,000000,20.698,21.017,20.674,20.787,3206688,0
+RIG.US,D,20040609,000000,20.754,20.754,20.039,20.34,4918748,0
+RIG.US,D,20040610,000000,20.595,20.842,20.396,20.754,2152086,0
+RIG.US,D,20040614,000000,20.754,20.865,20.435,20.636,1902079,0
+RIG.US,D,20040615,000000,20.858,21.351,20.793,21.223,2749937,0
+RIG.US,D,20040616,000000,21.55,21.852,21.446,21.757,3069611,0
+RIG.US,D,20040617,000000,21.868,22.194,21.757,22.13,3505360,0
+RIG.US,D,20040618,000000,22.13,22.162,21.811,22.082,2327267,0
+RIG.US,D,20040621,000000,22.089,22.177,21.684,21.788,1665405,0
+RIG.US,D,20040622,000000,21.788,22.185,21.748,22.066,2266023,0
+RIG.US,D,20040623,000000,22.124,22.551,21.995,22.488,3766685,0
+RIG.US,D,20040624,000000,22.504,22.639,22.249,22.265,2159128,0
+RIG.US,D,20040625,000000,22.273,22.464,22.011,22.154,1569576,0
+RIG.US,D,20040628,000000,22.162,22.201,21.765,21.86,2008095,0
+RIG.US,D,20040629,000000,21.908,22.335,21.827,22.327,1969361,0
+RIG.US,D,20040630,000000,22.327,23.076,22.265,23.012,3118656,0
+RIG.US,D,20040701,000000,22.861,23.195,22.846,23.012,2643418,0
+RIG.US,D,20040702,000000,22.981,23.306,22.71,23.06,1636733,0
+RIG.US,D,20040706,000000,23.173,23.259,22.67,22.814,2309283,0
+RIG.US,D,20040707,000000,22.632,22.735,22.305,22.648,2740881,0
+RIG.US,D,20040708,000000,22.528,22.623,22.13,22.361,2812816,0
+RIG.US,D,20040709,000000,22.344,23.124,22.226,23.092,2531873,0
+RIG.US,D,20040712,000000,23.012,23.012,22.447,22.743,1620260,0
+RIG.US,D,20040713,000000,22.703,22.783,22.297,22.56,1252795,0
+RIG.US,D,20040714,000000,22.423,23.14,22.423,23.038,2528352,0
+RIG.US,D,20040715,000000,23.038,23.998,22.823,23.903,4789973,0
+RIG.US,D,20040716,000000,24.213,24.213,23.672,23.872,3238630,0
+RIG.US,D,20040719,000000,23.847,23.983,23.515,23.719,2166044,0
+RIG.US,D,20040720,000000,23.752,23.752,23.195,23.482,2593369,0
+RIG.US,D,20040721,000000,23.657,24.092,22.791,22.823,4188350,0
+RIG.US,D,20040722,000000,22.83,23.012,22.472,22.846,3309683,0
+RIG.US,D,20040723,000000,22.766,22.87,22.369,22.464,1797828,0
+RIG.US,D,20040726,000000,22.528,22.814,21.684,21.995,2690202,0
+RIG.US,D,20040727,000000,21.47,22.48,21.232,22.21,3939979,0
+RIG.US,D,20040728,000000,22.265,22.488,22.106,22.201,2737236,0
+RIG.US,D,20040729,000000,22.232,22.735,21.541,22.56,4132640,0
+RIG.US,D,20040730,000000,22.639,22.783,22.327,22.583,2407498,0
+RIG.US,D,20040802,000000,22.59,22.656,21.891,22.177,3451788,0
+RIG.US,D,20040803,000000,22.384,22.656,22.305,22.447,4444015,0
+RIG.US,D,20040804,000000,22.447,22.456,21.541,21.581,4269087,0
+RIG.US,D,20040805,000000,21.628,21.748,21.159,21.191,4452943,0
+RIG.US,D,20040806,000000,21.103,21.223,20.627,20.842,3600308,0
+RIG.US,D,20040809,000000,20.913,21.366,20.818,21.232,2102788,0
+RIG.US,D,20040810,000000,21.199,21.51,20.986,21.207,2637635,0
+RIG.US,D,20040811,000000,21.168,21.628,21.103,21.51,4167473,0
+RIG.US,D,20040812,000000,21.519,21.732,20.929,20.953,2724157,0
+RIG.US,D,20040813,000000,21.032,21.653,21.032,21.573,2802501,0
+RIG.US,D,20040816,000000,21.573,21.827,21.39,21.757,2169442,0
+RIG.US,D,20040817,000000,21.757,21.757,21.111,21.286,3929417,0
+RIG.US,D,20040818,000000,21.43,21.986,21.414,21.914,4403519,0
+RIG.US,D,20040819,000000,22.089,22.599,22.027,22.401,4797892,0
+RIG.US,D,20040820,000000,22.956,23.633,22.956,23.156,6960922,0
+RIG.US,D,20040823,000000,23.259,23.3,22.852,22.932,3656270,0
+RIG.US,D,20040824,000000,22.965,23.06,22.431,23.012,3409662,0
+RIG.US,D,20040825,000000,23.029,23.259,22.932,23.14,3431413,0
+RIG.US,D,20040826,000000,23.14,23.736,22.861,23.624,3865907,0
+RIG.US,D,20040827,000000,23.633,23.776,23.538,23.688,2873681,0
+RIG.US,D,20040830,000000,23.776,24.069,23.354,23.711,3381615,0
+RIG.US,D,20040831,000000,23.974,24.468,23.974,24.412,4390691,0
+RIG.US,D,20040901,000000,24.492,25.247,24.405,24.857,6295037,0
+RIG.US,D,20040902,000000,25.127,25.414,24.834,25.319,5515464,0
+RIG.US,D,20040903,000000,25.16,25.637,24.985,25.508,3422487,0
+RIG.US,D,20040907,000000,25.517,25.526,25.065,25.312,3644824,0
+RIG.US,D,20040908,000000,25.287,25.58,24.882,25.351,3954064,0
+RIG.US,D,20040909,000000,25.326,26.051,25.169,25.932,4800662,0
+RIG.US,D,20040910,000000,25.932,26.043,25.494,25.652,3435943,0
+RIG.US,D,20040913,000000,25.885,26.034,25.612,25.836,3891937,0
+RIG.US,D,20040914,000000,26.44,26.44,25.908,25.962,5434858,0
+RIG.US,D,20040915,000000,25.923,26.647,25.78,26.122,5138447,0
+RIG.US,D,20040916,000000,26.201,26.702,26.129,26.519,4518462,0
+RIG.US,D,20040917,000000,27.036,27.196,26.781,26.877,8523081,0
+RIG.US,D,20040920,000000,26.996,27.116,26.496,26.535,6446827,0
+RIG.US,D,20040921,000000,26.679,26.926,26.361,26.814,5904185,0
+RIG.US,D,20040922,000000,26.814,27.036,26.568,26.687,5130147,0
+RIG.US,D,20040923,000000,26.606,26.805,26.266,26.623,4595929,0
+RIG.US,D,20040924,000000,26.758,27.33,26.758,27.276,6963563,0
+RIG.US,D,20040927,000000,27.641,27.974,27.577,27.903,7114976,0
+RIG.US,D,20040928,000000,28.109,28.818,27.99,28.777,7649067,0
+RIG.US,D,20040929,000000,28.588,28.706,27.751,28.159,5118199,0
+RIG.US,D,20040930,000000,28.427,28.595,28.172,28.451,3515296,0
+RIG.US,D,20041001,000000,28.468,29.389,28.245,29.032,4933209,0
+RIG.US,D,20041004,000000,29.032,29.199,28.388,28.762,3861635,0
+RIG.US,D,20041005,000000,28.945,29.382,28.379,28.46,4940127,0
+RIG.US,D,20041006,000000,28.579,29.175,28.54,29.024,5690269,0
+RIG.US,D,20041007,000000,29.024,29.486,28.888,29.222,5473465,0
+RIG.US,D,20041008,000000,29.105,29.605,28.85,29.072,3355082,0
+RIG.US,D,20041011,000000,29.135,29.166,28.125,28.363,4055926,0
+RIG.US,D,20041012,000000,28.363,28.754,28.055,28.189,5036708,0
+RIG.US,D,20041013,000000,27.91,27.919,27.276,27.673,5948074,0
+RIG.US,D,20041014,000000,27.816,28.189,27.647,27.919,5590543,0
+RIG.US,D,20041015,000000,28.229,28.229,27.608,27.872,2526216,0
+RIG.US,D,20041018,000000,27.872,28.029,27.036,27.283,3773851,0
+RIG.US,D,20041019,000000,26.836,27.546,26.797,27.108,5335256,0
+RIG.US,D,20041020,000000,27.196,28.809,27.187,28.784,6620245,0
+RIG.US,D,20041021,000000,28.983,29.413,28.674,29.222,4191620,0
+RIG.US,D,20041022,000000,29.222,29.573,28.833,29.024,3036535,0
+RIG.US,D,20041025,000000,29.04,29.199,28.245,28.588,3499199,0
+RIG.US,D,20041026,000000,28.625,29.072,28.54,28.85,3479580,0
+RIG.US,D,20041027,000000,29.382,29.693,27.712,28.363,6761347,0
+RIG.US,D,20041028,000000,28.189,28.397,27.315,27.625,6154064,0
+RIG.US,D,20041029,000000,27.625,28.063,27.276,28.029,4135406,0
+RIG.US,D,20041101,000000,28.253,28.595,27.466,27.49,3632880,0
+RIG.US,D,20041102,000000,27.49,27.744,27.043,27.148,4668995,0
+RIG.US,D,20041103,000000,27.673,28.618,27.443,28.531,6397528,0
+RIG.US,D,20041104,000000,28.531,28.736,27.872,27.967,4570401,0
+RIG.US,D,20041105,000000,28.069,28.427,27.553,27.84,4951697,0
+RIG.US,D,20041108,000000,27.84,28.022,27.276,27.386,4694020,0
+RIG.US,D,20041109,000000,27.394,27.99,27.091,27.697,4556441,0
+RIG.US,D,20041110,000000,27.705,29.214,27.586,28.992,4793368,0
+RIG.US,D,20041111,000000,28.922,28.937,28.316,28.625,5140460,0
+RIG.US,D,20041112,000000,28.625,29.517,28.451,29.478,4244941,0
+RIG.US,D,20041115,000000,29.478,29.565,27.951,28.547,6546050,0
+RIG.US,D,20041116,000000,28.625,29.08,28.625,28.873,3638034,0
+RIG.US,D,20041117,000000,28.784,29.31,28.579,29.31,3954314,0
+RIG.US,D,20041118,000000,29.405,30.892,29.214,30.845,6898043,0
+RIG.US,D,20041119,000000,31.051,31.839,30.958,31.783,6867863,0
+RIG.US,D,20041122,000000,31.736,31.799,31.178,31.633,4809088,0
+RIG.US,D,20041123,000000,31.53,32.26,31.458,31.767,5399646,0
+RIG.US,D,20041124,000000,31.767,32.499,31.195,32.458,3270196,0
+RIG.US,D,20041126,000000,32.538,32.881,32.483,32.699,1356420,0
+RIG.US,D,20041129,000000,32.881,32.881,31.934,32.349,3175250,0
+RIG.US,D,20041130,000000,32.411,32.626,31.847,32.021,2775844,0
+RIG.US,D,20041201,000000,32.03,32.078,30.814,31.138,5355002,0
+RIG.US,D,20041202,000000,30.615,30.829,29.446,29.962,7118119,0
+RIG.US,D,20041203,000000,29.898,30.805,29.755,30.607,6035098,0
+RIG.US,D,20041206,000000,30.805,31.058,30.297,30.838,3143179,0
+RIG.US,D,20041207,000000,30.773,30.892,29.97,30.082,3953813,0
+RIG.US,D,20041208,000000,29.82,30.447,29.389,29.852,4136285,0
+RIG.US,D,20041209,000000,30.146,30.773,30.017,30.495,3606595,0
+RIG.US,D,20041210,000000,31.488,31.488,30.305,30.503,4115286,0
+RIG.US,D,20041213,000000,30.663,31.322,30.646,31.171,2563816,0
+RIG.US,D,20041214,000000,31.37,31.847,31.363,31.72,3493289,0
+RIG.US,D,20041215,000000,31.79,32.221,31.409,32.021,3011888,0
+RIG.US,D,20041216,000000,31.959,32.395,31.943,32.229,4232489,0
+RIG.US,D,20041217,000000,32.246,32.682,32.182,32.619,4060955,0
+RIG.US,D,20041220,000000,32.619,33.04,32.546,32.69,2803260,0
+RIG.US,D,20041221,000000,33.358,34.336,33.278,34.186,5728627,0
+RIG.US,D,20041222,000000,34.233,34.391,33.215,33.334,6192795,0
+RIG.US,D,20041223,000000,33.341,33.803,33.215,33.587,2187423,0
+RIG.US,D,20041227,000000,33.557,33.566,32.825,32.881,2568343,0
+RIG.US,D,20041228,000000,32.92,33.493,32.92,33.278,1989983,0
+RIG.US,D,20041229,000000,33.518,34.034,33.215,33.914,2044688,0
+RIG.US,D,20041230,000000,33.875,33.875,33.493,33.66,1729792,0
+RIG.US,D,20041231,000000,33.66,34.034,33.526,33.708,1880827,0
+RIG.US,D,20050103,000000,33.399,33.399,31.807,31.902,6251778,0
+RIG.US,D,20050104,000000,31.966,32.427,31.799,31.807,4451559,0
+RIG.US,D,20050105,000000,31.807,32.165,31.64,31.648,4114028,0
+RIG.US,D,20050106,000000,31.728,33.088,31.687,32.802,7614358,0
+RIG.US,D,20050107,000000,32.802,32.802,31.767,31.983,5251504,0
+RIG.US,D,20050110,000000,32.363,32.634,31.999,32.126,5129894,0
+RIG.US,D,20050111,000000,32.149,32.403,31.871,32.246,2340470,0
+RIG.US,D,20050112,000000,32.246,33.478,32.246,33.462,5157309,0
+RIG.US,D,20050113,000000,33.636,34.153,33.574,33.953,5026648,0
+RIG.US,D,20050114,000000,33.995,34.312,33.66,34.281,3003966,0
+RIG.US,D,20050118,000000,34.551,35.345,34.153,34.542,4872220,0
+RIG.US,D,20050119,000000,34.551,35.091,34.431,34.63,3555160,0
+RIG.US,D,20050120,000000,34.113,34.885,33.978,34.376,4247078,0
+RIG.US,D,20050121,000000,34.791,34.987,34.391,34.408,3995567,0
+RIG.US,D,20050124,000000,34.791,35.337,34.431,34.462,5906824,0
+RIG.US,D,20050125,000000,34.63,35.083,34.192,34.663,4181309,0
+RIG.US,D,20050126,000000,34.71,34.916,34.192,34.838,4721560,0
+RIG.US,D,20050127,000000,34.868,35.449,34.759,35.33,5595701,0
+RIG.US,D,20050128,000000,35.187,35.187,34.511,34.6,2893804,0
+RIG.US,D,20050131,000000,33.684,35.075,33.548,34.987,7250544,0
+RIG.US,D,20050201,000000,34.026,35.465,34.026,34.909,4312094,0
+RIG.US,D,20050202,000000,34.909,35.584,34.766,35.386,4767841,0
+RIG.US,D,20050203,000000,35.394,35.584,34.791,35.489,4746963,0
+RIG.US,D,20050204,000000,35.664,35.902,35.403,35.783,4353344,0
+RIG.US,D,20050207,000000,35.664,35.941,34.892,35.131,3275226,0
+RIG.US,D,20050208,000000,35.052,35.656,34.766,35.424,2531873,0
+RIG.US,D,20050209,000000,35.424,35.879,35.028,35.33,3546360,0
+RIG.US,D,20050210,000000,35.664,36.578,35.283,36.578,4557823,0
+RIG.US,D,20050211,000000,36.618,37.389,36.586,37.334,4699931,0
+RIG.US,D,20050214,000000,37.341,37.636,36.515,36.809,4184578,0
+RIG.US,D,20050215,000000,36.658,37.207,36.379,36.674,4266946,0
+RIG.US,D,20050216,000000,37.255,38.756,37.119,38.527,9729598,0
+RIG.US,D,20050217,000000,38.709,39.281,37.58,37.748,6099108,0
+RIG.US,D,20050218,000000,37.93,38.725,37.827,38.527,6099483,0
+RIG.US,D,20050222,000000,39.044,39.196,37.571,37.571,6581512,0
+RIG.US,D,20050223,000000,38.009,38.566,37.82,38.185,4023354,0
+RIG.US,D,20050224,000000,38.605,38.86,37.756,38.765,4250476,0
+RIG.US,D,20050225,000000,38.844,39.362,38.487,39.003,5438379,0
+RIG.US,D,20050228,000000,39.362,39.696,38.002,38.55,5768615,0
+RIG.US,D,20050301,000000,38.558,38.773,36.855,37.373,6228889,0
+RIG.US,D,20050302,000000,36.976,38.288,36.897,37.977,6500649,0
+RIG.US,D,20050303,000000,38.725,38.86,38.009,38.407,4989173,0
+RIG.US,D,20050304,000000,38.765,39.377,38.605,39.21,6032707,0
+RIG.US,D,20050307,000000,39.251,39.64,38.694,39.56,6820703,0
+RIG.US,D,20050308,000000,39.601,40.045,39.416,39.76,6317422,0
+RIG.US,D,20050309,000000,40.078,40.467,38.765,38.933,6941932,0
+RIG.US,D,20050310,000000,38.747,38.765,37.811,37.827,8165679,0
+RIG.US,D,20050311,000000,37.834,39.124,37.715,38.51,5799176,0
+RIG.US,D,20050314,000000,38.169,38.797,37.414,38.661,4248336,0
+RIG.US,D,20050315,000000,38.701,39.441,37.961,38.136,5076322,0
+RIG.US,D,20050316,000000,38.136,38.694,37.571,38.248,4693517,0
+RIG.US,D,20050317,000000,38.885,39.377,38.613,39.226,5702467,0
+RIG.US,D,20050318,000000,39.281,39.506,38.988,39.29,4130251,0
+RIG.US,D,20050321,000000,39.29,39.689,38.544,38.949,2738493,0
+RIG.US,D,20050322,000000,39.003,40.833,39.003,39.918,7413398,0
+RIG.US,D,20050323,000000,39.926,39.926,38.121,38.448,6383068,0
+RIG.US,D,20050324,000000,38.645,39.099,38.288,38.519,3806926,0
+RIG.US,D,20050328,000000,38.725,39.242,38.407,39.044,3825414,0
+RIG.US,D,20050329,000000,39.044,39.353,37.93,37.961,3916337,0
+RIG.US,D,20050330,000000,38.281,38.963,37.231,38.852,7589836,0
+RIG.US,D,20050331,000000,39.76,41.326,39.458,40.92,8867907,0
+RIG.US,D,20050401,000000,41.19,42.509,40.793,42.329,9009008,0
+RIG.US,D,20050404,000000,42.534,43.154,41.343,42.185,7146038,0
+RIG.US,D,20050405,000000,41.985,42.582,41.167,41.692,5052176,0
+RIG.US,D,20050406,000000,41.692,43.265,41.548,43.043,5574071,0
+RIG.US,D,20050407,000000,43.456,43.655,41.692,42.24,6144004,0
+RIG.US,D,20050408,000000,42.248,42.701,41.294,41.398,4791228,0
+RIG.US,D,20050411,000000,41.398,42.106,40.601,41.827,5239808,0
+RIG.US,D,20050412,000000,41.818,41.906,40.436,40.855,5156556,0
+RIG.US,D,20050413,000000,40.594,41.343,39.433,39.519,6884839,0
+RIG.US,D,20050414,000000,39.64,39.727,38.574,38.805,8974048,0
+RIG.US,D,20050415,000000,38.814,39.226,37.604,37.731,5747362,0
+RIG.US,D,20050418,000000,37.731,38.63,36.976,38.129,5521002,0
+RIG.US,D,20050419,000000,38.328,39.242,38.288,38.805,4375476,0
+RIG.US,D,20050420,000000,38.963,40.156,38.455,38.747,7505199,0
+RIG.US,D,20050421,000000,38.805,39.958,38.455,39.864,4595176,0
+RIG.US,D,20050422,000000,39.997,40.744,39.385,40.117,4700433,0
+RIG.US,D,20050425,000000,40.634,40.872,40.235,40.38,3684691,0
+RIG.US,D,20050426,000000,40.332,40.76,39.393,39.393,4332092,0
+RIG.US,D,20050427,000000,39.393,39.393,37.915,37.971,6345844,0
+RIG.US,D,20050428,000000,37.373,37.906,36.897,37.183,6164753,0
+RIG.US,D,20050429,000000,37.971,38.074,36.507,36.873,5102731,0
+RIG.US,D,20050502,000000,36.595,38.264,36.491,38.264,5605257,0
+RIG.US,D,20050503,000000,37.772,38.407,36.586,36.651,5469189,0
+RIG.US,D,20050504,000000,36.897,37.653,35.919,37.452,6459652,0
+RIG.US,D,20050505,000000,37.549,38.088,37.057,37.748,5312745,0
+RIG.US,D,20050506,000000,38.088,38.407,37.668,37.811,4293735,0
+RIG.US,D,20050509,000000,37.93,38.645,37.692,38.501,3941489,0
+RIG.US,D,20050510,000000,38.645,38.765,37.699,37.756,4854738,0
+RIG.US,D,20050511,000000,37.731,38.312,37.389,37.867,4367048,0
+RIG.US,D,20050512,000000,37.763,37.763,35.591,35.799,7302479,0
+RIG.US,D,20050513,000000,35.983,36.244,34.71,35.012,6640366,0
+RIG.US,D,20050516,000000,35.012,35.345,34.319,35.107,6928478,0
+RIG.US,D,20050517,000000,35.227,36.116,35.091,36.014,4077810,0
+RIG.US,D,20050518,000000,36.181,36.46,35.148,35.432,5765974,0
+RIG.US,D,20050519,000000,35.783,36.658,35.268,36.212,5795277,0
+RIG.US,D,20050520,000000,36.3,36.952,36.148,36.269,4933840,0
+RIG.US,D,20050523,000000,35.584,36.944,35.584,36.912,4119812,0
+RIG.US,D,20050524,000000,37.255,37.915,37.255,37.851,5505658,0
+RIG.US,D,20050525,000000,37.851,38.995,37.571,38.621,6282083,0
+RIG.US,D,20050526,000000,38.765,38.972,38.407,38.805,4106858,0
+RIG.US,D,20050527,000000,38.963,39.472,38.645,39.362,3088600,0
+RIG.US,D,20050531,000000,39.204,39.696,38.645,39.607,3983994,0
+RIG.US,D,20050601,000000,39.743,40.608,39.664,40.227,4484634,0
+RIG.US,D,20050602,000000,40.276,40.729,39.877,40.681,3796617,0
+RIG.US,D,20050603,000000,40.841,41.317,40.76,40.848,3638538,0
+RIG.US,D,20050606,000000,41.031,41.351,40.793,41.207,3724932,0
+RIG.US,D,20050607,000000,41.11,41.351,39.845,39.864,5117192,0
+RIG.US,D,20050608,000000,39.799,41.167,39.68,40.428,6524418,0
+RIG.US,D,20050609,000000,40.705,42.263,40.499,42.263,4715648,0
+RIG.US,D,20050610,000000,42.115,42.837,41.652,42.335,4655540,0
+RIG.US,D,20050613,000000,42.343,42.701,41.971,42.63,3206059,0
+RIG.US,D,20050614,000000,42.734,43.617,42.463,43.505,5528925,0
+RIG.US,D,20050615,000000,43.647,44.522,43.617,44.403,7342845,0
+RIG.US,D,20050616,000000,44.476,45.135,44.339,45.135,4347562,0
+RIG.US,D,20050617,000000,45.722,45.921,44.571,45.906,7089320,0
+RIG.US,D,20050620,000000,45.906,46.12,45.015,45.247,4449424,0
+RIG.US,D,20050621,000000,45.046,45.182,43.552,43.56,5223960,0
+RIG.US,D,20050622,000000,43.973,44.41,43.092,44.41,7665918,0
+RIG.US,D,20050623,000000,44.847,46.199,44.688,45.429,7754581,0
+RIG.US,D,20050624,000000,45.882,46.271,44.967,45.23,4859267,0
+RIG.US,D,20050627,000000,45.175,45.611,44.267,44.498,5570297,0
+RIG.US,D,20050628,000000,44.49,44.498,42.726,43.099,7098500,0
+RIG.US,D,20050629,000000,43.099,43.585,42.543,43.178,5879913,0
+RIG.US,D,20050630,000000,42.9,43.885,42.756,42.916,4914345,0
+RIG.US,D,20050701,000000,43.018,43.369,42.558,43.05,4598318,0
+RIG.US,D,20050705,000000,43.696,45.055,43.536,44.967,5435737,0
+RIG.US,D,20050706,000000,45.285,45.658,44.476,44.554,4852852,0
+RIG.US,D,20050707,000000,43.774,44.697,43.146,44.498,5958637,0
+RIG.US,D,20050708,000000,44.688,44.975,43.456,43.703,4731244,0
+RIG.US,D,20050711,000000,43.617,44.571,43.217,44.571,4779281,0
+RIG.US,D,20050712,000000,45.046,45.97,44.213,45.843,6312141,0
+RIG.US,D,20050713,000000,45.834,45.85,44.761,44.8,4325803,0
+RIG.US,D,20050714,000000,44.967,45.285,43.536,43.727,7413900,0
+RIG.US,D,20050715,000000,44.093,44.316,43.265,43.512,4847822,0
+RIG.US,D,20050718,000000,43.512,44.109,43.018,43.696,5675306,0
+RIG.US,D,20050719,000000,44.029,45.325,43.497,45.285,6378667,0
+RIG.US,D,20050720,000000,45.294,45.667,44.41,44.8,5677318,0
+RIG.US,D,20050721,000000,44.984,45.285,43.601,43.989,6399040,0
+RIG.US,D,20050722,000000,44.522,46.758,44.49,46.655,10242310,0
+RIG.US,D,20050725,000000,46.12,46.901,45.382,46.335,7503440,0
+RIG.US,D,20050726,000000,46.351,46.351,45.109,45.921,4367429,0
+RIG.US,D,20050727,000000,46.12,46.12,44.562,45.629,6951113,0
+RIG.US,D,20050728,000000,46.002,46.096,44.991,45.629,4095919,0
+RIG.US,D,20050729,000000,45.786,46.002,44.856,44.871,3836102,0
+RIG.US,D,20050801,000000,45.285,46.422,45.087,46.033,4963897,0
+RIG.US,D,20050802,000000,46.916,48.459,46.916,47.431,11836662,0
+RIG.US,D,20050803,000000,47.83,47.854,46.446,46.789,6247374,0
+RIG.US,D,20050804,000000,47.313,47.998,46.955,47.378,6644138,0
+RIG.US,D,20050805,000000,47.583,47.687,46.233,46.629,4293607,0
+RIG.US,D,20050808,000000,47.154,47.425,46.758,46.924,3924008,0
+RIG.US,D,20050809,000000,46.996,47.058,45.866,46.081,3367905,0
+RIG.US,D,20050810,000000,46.732,46.916,46.064,46.718,5426809,0
+RIG.US,D,20050811,000000,46.446,47.4,46.295,47.17,5313752,0
+RIG.US,D,20050812,000000,47.671,47.678,46.216,46.415,4489915,0
+RIG.US,D,20050815,000000,46.28,46.4,45.786,45.938,4019079,0
+RIG.US,D,20050816,000000,45.954,46.478,44.84,44.856,4837007,0
+RIG.US,D,20050817,000000,44.729,45.509,43.871,43.893,6725129,0
+RIG.US,D,20050818,000000,43.655,44.49,43.576,43.966,7615490,0
+RIG.US,D,20050819,000000,45.325,45.509,44.537,45.175,5857275,0
+RIG.US,D,20050822,000000,45.373,45.596,44.674,45,5048908,0
+RIG.US,D,20050823,000000,45.222,45.525,44.379,45.109,3661678,0
+RIG.US,D,20050824,000000,45.404,46.422,45.143,45.834,6124006,0
+RIG.US,D,20050825,000000,45.715,45.763,45.143,45.587,2741006,0
+RIG.US,D,20050826,000000,45.571,45.961,44.633,44.729,4184199,0
+RIG.US,D,20050829,000000,44.729,45.682,44.267,44.784,5587904,0
+RIG.US,D,20050830,000000,44.984,45.961,44.847,45.755,5028033,0
+RIG.US,D,20050831,000000,46.041,47.275,46.041,46.947,8325766,0
+RIG.US,D,20050901,000000,47.275,48.307,46.582,47.647,6555357,0
+RIG.US,D,20050902,000000,47.431,47.551,46.153,46.184,5470319,0
+RIG.US,D,20050906,000000,46.549,46.916,45.182,46.408,5885822,0
+RIG.US,D,20050907,000000,46.359,47.217,45.938,47.004,6117970,0
+RIG.US,D,20050908,000000,46.835,47.354,46.438,46.438,5148633,0
+RIG.US,D,20050909,000000,46.901,48.188,46.701,48.172,5276653,0
+RIG.US,D,20050912,000000,47.909,48.195,46.867,46.876,5963665,0
+RIG.US,D,20050913,000000,47.035,47.503,46.002,46.064,4986658,0
+RIG.US,D,20050914,000000,46.415,47.154,46.184,47.058,5040482,0
+RIG.US,D,20050915,000000,47.296,48.339,46.247,47.369,6830891,0
+RIG.US,D,20050916,000000,47.695,47.903,47.266,47.431,6167393,0
+RIG.US,D,20050919,000000,47.83,49.866,47.807,49.779,8588727,0
+RIG.US,D,20050920,000000,49.579,49.699,48.434,49.23,5586896,0
+RIG.US,D,20050921,000000,49.739,50.057,48.793,49.699,6525679,0
+RIG.US,D,20050922,000000,50.057,50.183,47.632,48.975,6959539,0
+RIG.US,D,20050923,000000,48.004,48.467,47.296,47.512,5390967,0
+RIG.US,D,20050926,000000,47.521,49.055,47.035,48.856,6087413,0
+RIG.US,D,20050927,000000,48.704,48.704,47.551,48.419,6030570,0
+RIG.US,D,20050928,000000,48.508,48.602,47.838,48.515,4877248,0
+RIG.US,D,20050929,000000,49.221,49.692,48.673,49.443,5544265,0
+RIG.US,D,20050930,000000,49.381,49.968,48.736,48.753,4729358,0
+RIG.US,D,20051003,000000,49.024,49.508,47.99,48.442,5668766,0
+RIG.US,D,20051004,000000,48.442,48.45,46.844,46.916,5101222,0
+RIG.US,D,20051005,000000,46.835,47.107,44.537,44.627,9666216,0
+RIG.US,D,20051006,000000,44.093,44.8,42.192,43.059,13907131,0
+RIG.US,D,20051007,000000,43.934,45.127,43.497,45.046,7539910,0
+RIG.US,D,20051010,000000,44.928,45.166,43.839,44.331,4733507,0
+RIG.US,D,20051011,000000,45.205,45.843,44.951,45.143,5569541,0
+RIG.US,D,20051012,000000,44.942,45.278,43.671,43.743,5481261,0
+RIG.US,D,20051013,000000,43.338,44.213,41.666,42.741,9828192,0
+RIG.US,D,20051014,000000,42.749,44.292,41.842,44.172,5923425,0
+RIG.US,D,20051017,000000,46.041,46.208,44.808,45.175,7144277,0
+RIG.US,D,20051018,000000,44.847,44.919,42.438,42.582,8457186,0
+RIG.US,D,20051019,000000,42.543,44.45,41.733,44.371,10029653,0
+RIG.US,D,20051020,000000,44.371,44.928,41.619,42.454,9251593,0
+RIG.US,D,20051021,000000,41.954,44.331,41.756,43.687,7654349,0
+RIG.US,D,20051024,000000,43.378,45.571,43.321,45.486,7518029,0
+RIG.US,D,20051025,000000,45.803,46.772,45.404,46.486,6487824,0
+RIG.US,D,20051026,000000,46.519,47.941,45.771,46.463,8341613,0
+RIG.US,D,20051027,000000,46.638,47.02,44.562,44.754,6215685,0
+RIG.US,D,20051028,000000,44.888,46.175,43.839,46.064,5488555,0
+RIG.US,D,20051031,000000,45.946,47.05,44.888,45.715,6639111,0
+RIG.US,D,20051101,000000,45.715,46.789,45.493,46.199,5296523,0
+RIG.US,D,20051102,000000,46.876,48.013,46.519,47.973,6286105,0
+RIG.US,D,20051103,000000,48.467,49.699,48.339,49.254,7242241,0
+RIG.US,D,20051104,000000,49.254,49.254,47.503,47.623,5876643,0
+RIG.US,D,20051107,000000,47.632,47.87,45.843,46.692,6026168,0
+RIG.US,D,20051108,000000,47.035,47.918,45.929,47.583,7318575,0
+RIG.US,D,20051109,000000,47.154,49.491,47.075,48.053,10433836,0
+RIG.US,D,20051110,000000,47.664,47.671,45.571,45.643,11605894,0
+RIG.US,D,20051111,000000,46.033,46.199,44.928,45.707,5406435,0
+RIG.US,D,20051114,000000,46.4,46.916,45.563,46.175,4293985,0
+RIG.US,D,20051115,000000,46.12,47.05,45.603,45.707,6913512,0
+RIG.US,D,20051116,000000,45.906,47.711,45.675,47.664,6577865,0
+RIG.US,D,20051117,000000,48.029,48.307,46.901,47.528,6171669,0
+RIG.US,D,20051118,000000,47.903,47.909,46.663,47.488,5921161,0
+RIG.US,D,20051121,000000,47.655,49.533,47.417,49.508,5990452,0
+RIG.US,D,20051122,000000,49.723,51.584,49.651,51.289,9397976,0
+RIG.US,D,20051123,000000,51.13,52.14,50.206,51.496,6749650,0
+RIG.US,D,20051125,000000,51.607,52.004,51.329,51.765,1891016,0
+RIG.US,D,20051128,000000,51.487,51.496,49.628,49.779,7156223,0
+RIG.US,D,20051129,000000,50.176,50.941,49.57,49.787,6051069,0
+RIG.US,D,20051130,000000,49.796,51.186,49.796,50.765,5473340,0
+RIG.US,D,20051201,000000,51.17,52.681,50.772,52.657,7548587,0
+RIG.US,D,20051202,000000,52.999,53.261,51.844,52.609,5418885,0
+RIG.US,D,20051205,000000,52.96,53.515,51.973,52.601,6267750,0
+RIG.US,D,20051206,000000,52.594,53.667,52.204,53.079,5319287,0
+RIG.US,D,20051207,000000,54.033,54.073,52.586,53.365,6420166,0
+RIG.US,D,20051208,000000,53.437,55.234,53.119,55.177,6724121,0
+RIG.US,D,20051209,000000,54.487,55.011,54.144,54.597,5185856,0
+RIG.US,D,20051212,000000,54.994,55.654,54.478,55.654,4719296,0
+RIG.US,D,20051213,000000,55.663,55.797,54.224,54.286,5948074,0
+RIG.US,D,20051214,000000,54.644,55.511,54.231,55.322,5639589,0
+RIG.US,D,20051215,000000,55.336,55.607,54.39,55.281,4892085,0
+RIG.US,D,20051216,000000,55.598,55.598,53.675,53.746,4781420,0
+RIG.US,D,20051219,000000,54.152,54.454,52.712,52.84,5399518,0
+RIG.US,D,20051220,000000,52.96,54.702,52.96,54.43,4107614,0
+RIG.US,D,20051221,000000,54.43,55.465,54.16,55.065,4697792,0
+RIG.US,D,20051222,000000,55.623,56.188,55.305,55.789,5720074,0
+RIG.US,D,20051223,000000,55.679,56.29,54.74,56.179,3647091,0
+RIG.US,D,20051227,000000,56.188,56.188,54.105,54.677,5085378,0
+RIG.US,D,20051228,000000,54.828,56.101,54.644,55.831,3809442,0
+RIG.US,D,20051229,000000,55.654,56.401,54.978,55.264,4128616,0
+RIG.US,D,20051230,000000,54.869,56.124,54.716,55.416,3595530,0
+RIG.US,D,20060103,000000,55.711,58.287,55.711,58.167,7122520,0
+RIG.US,D,20060104,000000,58.056,59.185,57.443,58.884,5719825,0
+RIG.US,D,20060105,000000,58.884,58.884,57.077,57.881,5878277,0
+RIG.US,D,20060106,000000,58.921,59.638,58.445,59.583,5372733,0
+RIG.US,D,20060109,000000,59.615,59.917,58.683,59.638,5067896,0
+RIG.US,D,20060110,000000,59.638,61.014,59.504,60.815,5501760,0
+RIG.US,D,20060111,000000,60.553,60.888,59.122,60.498,7410379,0
+RIG.US,D,20060112,000000,60.871,61.865,59.369,59.416,6940299,0
+RIG.US,D,20060113,000000,59.242,60.743,59.082,60.458,6068926,0
+RIG.US,D,20060117,000000,62.382,62.469,61.458,61.929,5461014,0
+RIG.US,D,20060118,000000,61.937,61.937,59.194,60.291,7989366,0
+RIG.US,D,20060119,000000,60.276,62.072,60.044,61.634,7550222,0
+RIG.US,D,20060120,000000,62.821,63.575,61.619,62.596,9433942,0
+RIG.US,D,20060123,000000,62.342,64.044,61.73,63.773,8405244,0
+RIG.US,D,20060124,000000,63.137,64.091,62.445,63.408,7491243,0
+RIG.US,D,20060125,000000,63.608,63.614,60.712,61.363,9062204,0
+RIG.US,D,20060126,000000,61.268,61.983,59.471,61.888,7776586,0
+RIG.US,D,20060127,000000,63.535,63.638,61.858,63.082,9085593,0
+RIG.US,D,20060130,000000,63.599,65.38,63.417,64.935,6155447,0
+RIG.US,D,20060131,000000,64.935,64.942,63.584,64.528,4704584,0
+RIG.US,D,20060201,000000,64.928,65.387,62.207,62.485,7318701,0
+RIG.US,D,20060202,000000,62.485,63.559,60.831,61.849,8561939,0
+RIG.US,D,20060203,000000,62.645,65.524,62.024,64.108,11356017,0
+RIG.US,D,20060206,000000,65.515,67.027,65.364,66.741,8656007,0
+RIG.US,D,20060207,000000,66.318,66.326,62.867,63.201,8837850,0
+RIG.US,D,20060208,000000,63.36,63.812,61.476,62.907,11435622,0
+RIG.US,D,20060209,000000,63.812,64.377,60.88,61.476,10304310,0
+RIG.US,D,20060210,000000,61.53,62.988,60.148,62.724,10201187,0
+RIG.US,D,20060213,000000,62.724,63.829,61.706,62.492,8960594,0
+RIG.US,D,20060214,000000,57.905,59.4,57.134,57.334,31949543,0
+RIG.US,D,20060215,000000,57.373,58.039,55.702,55.823,18471372,0
+RIG.US,D,20060216,000000,57.094,57.094,56.227,56.814,11145249,0
+RIG.US,D,20060217,000000,57.254,57.451,56.109,56.458,10775648,0
+RIG.US,D,20060221,000000,57.334,57.898,56.656,57.801,10298397,0
+RIG.US,D,20060222,000000,57.801,57.81,56.737,57.293,6964193,0
+RIG.US,D,20060223,000000,57.492,58.207,56.482,57.102,8354317,0
+RIG.US,D,20060224,000000,57.89,58.541,57.65,57.873,5568411,0
+RIG.US,D,20060227,000000,57.172,57.459,56.856,56.88,5629779,0
+RIG.US,D,20060228,000000,57.159,59.042,56.618,58.988,8540688,0
+RIG.US,D,20060301,000000,60.037,61.578,59.805,61.387,8200261,0
+RIG.US,D,20060302,000000,62.024,63.28,61.548,63.09,8843009,0
+RIG.US,D,20060303,000000,63.05,63.599,62.54,63.082,4951194,0
+RIG.US,D,20060306,000000,63.09,63.09,60.68,60.975,6966078,0
+RIG.US,D,20060307,000000,60.45,61.1,59.312,59.91,7357057,0
+RIG.US,D,20060308,000000,59.242,60.187,57.858,59.297,11515601,0
+RIG.US,D,20060309,000000,59.638,60.314,59.177,59.79,8234844,0
+RIG.US,D,20060310,000000,59.678,61.405,58.676,60.553,7133208,0
+RIG.US,D,20060313,000000,61.19,61.983,60.943,61.746,6614334,0
+RIG.US,D,20060314,000000,61.992,63.178,61.315,63.121,6094203,0
+RIG.US,D,20060315,000000,62.74,63.417,62.271,63.249,5638209,0
+RIG.US,D,20060316,000000,62.979,64.234,62.525,63.781,7460053,0
+RIG.US,D,20060317,000000,63.79,64.545,63.463,63.686,5355378,0
+RIG.US,D,20060320,000000,63.622,64.394,61.683,61.858,7310151,0
+RIG.US,D,20060321,000000,61.555,63.05,61.229,61.944,7112836,0
+RIG.US,D,20060322,000000,61.229,63.423,61.229,62.74,5972596,0
+RIG.US,D,20060323,000000,63.09,64.204,62.947,63.566,5055067,0
+RIG.US,D,20060324,000000,63.614,64.72,63.256,64.187,4224566,0
+RIG.US,D,20060327,000000,64.18,64.242,62.708,63.893,4407419,0
+RIG.US,D,20060328,000000,64.728,65.642,64.609,65.364,7941579,0
+RIG.US,D,20060329,000000,65.005,65.609,64.616,65.341,8636514,0
+RIG.US,D,20060330,000000,65.166,65.881,64.776,65.133,6065529,0
+RIG.US,D,20060331,000000,64.609,64.728,63.448,63.852,6256430,0
+RIG.US,D,20060403,000000,64.37,65.603,63.781,63.893,5540871,0
+RIG.US,D,20060404,000000,63.608,65.277,63.512,65.196,6009065,0
+RIG.US,D,20060405,000000,65.364,67.033,64.425,66.788,7939064,0
+RIG.US,D,20060406,000000,67.153,67.893,66.627,67.089,7112712,0
+RIG.US,D,20060407,000000,66.82,67.089,65.387,65.453,6446448,0
+RIG.US,D,20060410,000000,66.12,67.217,66,67.185,4077557,0
+RIG.US,D,20060411,000000,67.981,67.981,65.205,65.562,6510460,0
+RIG.US,D,20060412,000000,65.691,66.191,64.528,64.562,5393228,0
+RIG.US,D,20060413,000000,64.091,65.881,63.614,65.761,4507522,0
+RIG.US,D,20060417,000000,66.541,67.631,65.961,67.114,4763312,0
+RIG.US,D,20060418,000000,67.908,68.211,67.424,67.646,6349995,0
+RIG.US,D,20060419,000000,67.392,68.863,67.129,68.409,6656717,0
+RIG.US,D,20060420,000000,68.109,68.815,66.699,68.147,6136330,0
+RIG.US,D,20060421,000000,68.648,69.714,67.821,69.182,5726364,0
+RIG.US,D,20060424,000000,68.942,69.07,68.075,68.377,5004514,0
+RIG.US,D,20060425,000000,68.782,69.363,65.929,66.794,7396924,0
+RIG.US,D,20060426,000000,66.803,68.052,65.38,65.5,7637622,0
+RIG.US,D,20060427,000000,64.609,66.04,62.947,63.876,10681831,0
+RIG.US,D,20060428,000000,64.29,65.618,64.195,64.467,5531818,0
+RIG.US,D,20060501,000000,64.472,65.858,63.669,65.691,6534732,0
+RIG.US,D,20060502,000000,66.597,68.901,66.461,68.886,8846279,0
+RIG.US,D,20060503,000000,68.688,68.695,66.882,67.51,6832145,0
+RIG.US,D,20060504,000000,66.398,69.182,65.929,68.498,12575361,0
+RIG.US,D,20060505,000000,69.499,71.08,69.206,70.222,11414746,0
+RIG.US,D,20060508,000000,69.339,70.278,68.306,69.898,7930135,0
+RIG.US,D,20060509,000000,69.817,70.739,69.459,70.707,6412117,0
+RIG.US,D,20060510,000000,70.412,70.764,69.969,70.747,5227229,0
+RIG.US,D,20060511,000000,71.446,71.693,69.578,69.706,7990624,0
+RIG.US,D,20060512,000000,68.863,69.022,66.874,67.098,10813627,0
+RIG.US,D,20060515,000000,65.603,67.361,65.205,65.905,8330169,0
+RIG.US,D,20060516,000000,66.398,67.033,64.37,64.982,7740744,0
+RIG.US,D,20060517,000000,64.489,65.316,62.858,63.71,8880862,0
+RIG.US,D,20060518,000000,63.933,64.212,62.184,62.184,10134286,0
+RIG.US,D,20060519,000000,61.07,63.28,60.584,62.391,12044412,0
+RIG.US,D,20060522,000000,61.229,63.161,60.362,62.303,10081591,0
+RIG.US,D,20060523,000000,63.097,64.33,62.788,62.821,11022761,0
+RIG.US,D,20060524,000000,62.223,63.417,60.044,61.348,9656786,0
+RIG.US,D,20060525,000000,62.143,64.409,61.706,64.409,8840491,0
+RIG.US,D,20060526,000000,64.409,64.998,63.614,64.505,3835853,0
+RIG.US,D,20060530,000000,64.911,65.141,62.327,62.342,6911499,0
+RIG.US,D,20060531,000000,62.431,64.989,62.333,64.705,9025984,0
+RIG.US,D,20060601,000000,63.972,65.834,63.804,64.609,8172719,0
+RIG.US,D,20060602,000000,65.961,66.429,64.862,66.12,6393251,0
+RIG.US,D,20060605,000000,66.524,66.835,63.916,64.068,8187686,0
+RIG.US,D,20060606,000000,64.068,64.337,62.979,63.584,9206949,0
+RIG.US,D,20060607,000000,63.383,63.383,60.592,60.751,12178469,0
+RIG.US,D,20060608,000000,60.433,60.975,58.287,60.943,14658783,0
+RIG.US,D,20060609,000000,61.212,61.548,58.884,60.251,9661563,0
+RIG.US,D,20060612,000000,60.331,60.808,58.002,58.135,7803622,0
+RIG.US,D,20060613,000000,56.856,58.589,56.839,56.975,12093459,0
+RIG.US,D,20060614,000000,56.975,58.31,56.298,57.627,13472766,0
+RIG.US,D,20060615,000000,58.422,61.126,58.287,60.792,10863425,0
+RIG.US,D,20060616,000000,60.076,61.166,59.351,60.648,7505326,0
+RIG.US,D,20060619,000000,60.45,60.458,57.914,57.945,8374058,0
+RIG.US,D,20060620,000000,58.272,58.779,56.259,56.577,9070250,0
+RIG.US,D,20060621,000000,56.635,59.208,56.626,58.326,8677009,0
+RIG.US,D,20060622,000000,59.242,59.71,58.406,59.194,6724248,0
+RIG.US,D,20060623,000000,59.759,61.19,59.656,60.76,6893266,0
+RIG.US,D,20060626,000000,60.433,61.738,59.997,61.651,4725585,0
+RIG.US,D,20060627,000000,62.223,62.382,60.14,60.164,6734938,0
+RIG.US,D,20060628,000000,60.672,61.276,60.059,61.134,5127129,0
+RIG.US,D,20060629,000000,61.625,63.216,61.587,63.193,6541017,0
+RIG.US,D,20060630,000000,63.512,64.212,62.668,63.869,4592535,0
+RIG.US,D,20060703,000000,64.116,64.799,63.98,64.569,1820842,0
+RIG.US,D,20060705,000000,64.171,64.911,62.94,64.648,5776791,0
+RIG.US,D,20060706,000000,64.648,64.799,63.669,64.037,4576183,0
+RIG.US,D,20060707,000000,64.433,64.862,62.127,62.216,6527059,0
+RIG.US,D,20060710,000000,62.223,63.193,61.912,62.382,5315891,0
+RIG.US,D,20060711,000000,62.58,63.329,61.755,63.027,5149764,0
+RIG.US,D,20060712,000000,63.527,64.013,62.661,63.448,5958008,0
+RIG.US,D,20060713,000000,63.656,63.876,62.263,62.509,5606641,0
+RIG.US,D,20060714,000000,62.979,63.17,60.665,62.342,6387092,0
+RIG.US,D,20060717,000000,61.706,61.824,59.162,59.854,8445112,0
+RIG.US,D,20060718,000000,60.124,60.546,58.152,59.455,9230717,0
+RIG.US,D,20060719,000000,59.495,60.267,59.082,59.863,7990247,0
+RIG.US,D,20060720,000000,59.767,60.219,57.985,58.01,7529849,0
+RIG.US,D,20060721,000000,57.969,58.231,56.314,56.45,9337988,0
+RIG.US,D,20060724,000000,56.697,58.534,56.314,58.01,8415807,0
+RIG.US,D,20060725,000000,58.487,59.79,58.487,59.638,7207284,0
+RIG.US,D,20060726,000000,59.638,62.303,58.622,61.603,8874195,0
+RIG.US,D,20060727,000000,62.263,62.359,60.362,60.608,6808128,0
+RIG.US,D,20060728,000000,60.355,61.03,59.265,60.672,5149263,0
+RIG.US,D,20060731,000000,60.951,61.944,60.553,61.412,5349971,0
+RIG.US,D,20060801,000000,61.53,62.445,60.648,62.287,5545395,0
+RIG.US,D,20060802,000000,63.495,63.695,61.244,62.566,7850406,0
+RIG.US,D,20060803,000000,60.148,60.608,56.362,57.094,26924279,0
+RIG.US,D,20060804,000000,57.102,57.572,55.384,55.727,15406914,0
+RIG.US,D,20060807,000000,56.061,56.522,54.716,54.907,13178872,0
+RIG.US,D,20060808,000000,54.915,55.241,53.276,53.793,10829974,0
+RIG.US,D,20060809,000000,54.439,54.439,52.895,53.301,10004377,0
+RIG.US,D,20060810,000000,53.461,53.596,52.116,52.681,8764031,0
+RIG.US,D,20060811,000000,53.133,53.675,52.56,53.119,6874275,0
+RIG.US,D,20060814,000000,52.56,53.173,51.544,51.727,8984358,0
+RIG.US,D,20060815,000000,52.165,53.166,51.306,52.84,8448256,0
+RIG.US,D,20060816,000000,52.864,54.478,52.537,53.914,10009531,0
+RIG.US,D,20060817,000000,53.477,53.746,52.323,53.341,6749524,0
+RIG.US,D,20060818,000000,53.865,54.469,52.601,54.097,7012987,0
+RIG.US,D,20060821,000000,54.461,54.899,54.16,54.335,4781046,0
+RIG.US,D,20060822,000000,53.992,54.59,53.675,54.501,5618713,0
+RIG.US,D,20060823,000000,54.501,54.748,53.031,53.31,5027781,0
+RIG.US,D,20060824,000000,53.596,54.025,52.999,53.914,4241042,0
+RIG.US,D,20060825,000000,54.231,55.234,54.12,54.836,4888565,0
+RIG.US,D,20060828,000000,54.112,54.421,52.976,53.023,5904185,0
+RIG.US,D,20060829,000000,52.72,53.071,52.18,52.895,8452406,0
+RIG.US,D,20060830,000000,53.055,53.198,51.775,52.3,6333517,0
+RIG.US,D,20060831,000000,52.243,53.532,52.029,53.079,6840194,0
+RIG.US,D,20060901,000000,54.152,56.6,53.873,56.522,14802273,0
+RIG.US,D,20060905,000000,56.522,59.25,56.522,58.812,13099012,0
+RIG.US,D,20060906,000000,58.039,59.28,57.055,57.181,13013376,0
+RIG.US,D,20060907,000000,57.055,58.812,56.705,58.272,8959459,0
+RIG.US,D,20060908,000000,58.47,59.074,56.474,56.648,9817880,0
+RIG.US,D,20060911,000000,56.061,56.069,53.573,54.39,13093481,0
+RIG.US,D,20060912,000000,55.107,55.576,53.484,54.318,11222461,0
+RIG.US,D,20060913,000000,54.509,56.689,54.509,56.171,10542998,0
+RIG.US,D,20060914,000000,56.218,56.322,54.708,54.948,9364144,0
+RIG.US,D,20060915,000000,54.948,55.854,54.541,55.416,9942129,0
+RIG.US,D,20060918,000000,55.981,58.439,55.966,57.763,10851098,0
+RIG.US,D,20060919,000000,58.248,58.549,56.522,57.172,9541337,0
+RIG.US,D,20060920,000000,57.015,57.755,54.564,54.828,11962670,0
+RIG.US,D,20060921,000000,55.416,57.595,55.298,56.594,11246736,0
+RIG.US,D,20060922,000000,57.055,57.197,55.353,55.63,8246665,0
+RIG.US,D,20060925,000000,55.025,56.814,53.65,56.155,13064433,0
+RIG.US,D,20060926,000000,55.782,57.729,55.616,57.047,11080736,0
+RIG.US,D,20060927,000000,57.325,58.454,56.958,57.953,11677829,0
+RIG.US,D,20060928,000000,58.152,58.868,57.221,57.221,11298797,0
+RIG.US,D,20060929,000000,57.23,58.732,57.015,58.231,8183659,0
+RIG.US,D,20061002,000000,58.231,58.605,56.394,56.538,7254941,0
+RIG.US,D,20061003,000000,55.465,55.473,53.738,53.849,11893629,0
+RIG.US,D,20061004,000000,54.073,54.278,52.14,53.77,17708399,0
+RIG.US,D,20061005,000000,54.564,55.702,54.112,55.583,10363414,0
+RIG.US,D,20061006,000000,55.161,55.511,54.073,55.09,8820875,0
+RIG.US,D,20061009,000000,55.623,55.989,53.865,54.04,7049203,0
+RIG.US,D,20061010,000000,53.914,55.973,53.77,55.226,11496864,0
+RIG.US,D,20061011,000000,54.549,55.202,52.99,53.157,12924590,0
+RIG.US,D,20061012,000000,53.635,54.939,53.236,54.668,11301061,0
+RIG.US,D,20061013,000000,55.241,56.458,55.025,55.846,9961872,0
+RIG.US,D,20061016,000000,56.236,56.943,55.679,56.752,8615137,0
+RIG.US,D,20061017,000000,57.015,57.055,55.264,55.989,8397699,0
+RIG.US,D,20061018,000000,56.061,56.529,54.82,55.56,8005212,0
+RIG.US,D,20061019,000000,55.862,57.397,55.663,57.254,8966000,0
+RIG.US,D,20061020,000000,57.411,57.411,55.719,55.884,8502707,0
+RIG.US,D,20061023,000000,55.671,56.355,54.828,55.511,5990202,0
+RIG.US,D,20061024,000000,55.901,57.373,55.583,57.055,7158990,0
+RIG.US,D,20061025,000000,56.903,59.074,56.697,58.326,10193264,0
+RIG.US,D,20061026,000000,58.803,59.439,57.771,58.487,8859607,0
+RIG.US,D,20061027,000000,58.445,58.66,57.262,57.34,6619115,0
+RIG.US,D,20061030,000000,57.021,57.19,56.443,56.45,7352532,0
+RIG.US,D,20061031,000000,56.458,57.962,56.331,57.682,8808047,0
+RIG.US,D,20061101,000000,57.689,58.002,56.458,56.697,8355697,0
+RIG.US,D,20061102,000000,57.373,58.597,56.227,57.595,12701118,0
+RIG.US,D,20061103,000000,58.326,60.108,58.326,59.693,11936387,0
+RIG.US,D,20061106,000000,59.702,61.15,59.527,60.847,9279510,0
+RIG.US,D,20061107,000000,61.19,61.229,59.446,60.155,7218223,0
+RIG.US,D,20061108,000000,59.877,61.387,59.36,61.38,9176766,0
+RIG.US,D,20061109,000000,61.937,62.422,60.792,60.888,8761392,0
+RIG.US,D,20061110,000000,60.871,60.88,59.678,60.172,5249866,0
+RIG.US,D,20061113,000000,59.877,59.997,58.844,59.106,8920476,0
+RIG.US,D,20061114,000000,59.28,59.854,59.082,59.273,5816277,0
+RIG.US,D,20061115,000000,59.527,60.823,59.321,60.108,9316735,0
+RIG.US,D,20061116,000000,60.433,60.561,57.667,57.698,9320130,0
+RIG.US,D,20061117,000000,57.254,58.748,56.681,58.358,8543075,0
+RIG.US,D,20061120,000000,58.287,58.907,57.842,58.35,7516896,0
+RIG.US,D,20061121,000000,58.66,59.647,58.66,59.446,7087183,0
+RIG.US,D,20061122,000000,59.638,59.917,58.478,59.439,8164293,0
+RIG.US,D,20061124,000000,59.638,60.419,59.59,59.814,2373671,0
+RIG.US,D,20061127,000000,59.894,60.419,58.921,59.122,5217799,0
+RIG.US,D,20061128,000000,59.265,60.672,59.217,60.021,6593837,0
+RIG.US,D,20061129,000000,60.338,62.566,60.18,62.431,9742925,0
+RIG.US,D,20061130,000000,62.223,63.027,61.698,61.983,9181169,0
+RIG.US,D,20061201,000000,61.983,62.78,60.831,62.692,7296697,0
+RIG.US,D,20061204,000000,62.692,62.708,61.301,62.238,5571682,0
+RIG.US,D,20061205,000000,62.558,62.899,61.858,62.661,7155218,0
+RIG.US,D,20061206,000000,62.54,64.624,62.422,64.385,10358385,0
+RIG.US,D,20061207,000000,64.212,64.394,63.027,63.638,6148278,0
+RIG.US,D,20061208,000000,64.808,65.141,63.519,63.614,5903178,0
+RIG.US,D,20061211,000000,63.137,64.402,62.947,63.527,4508026,0
+RIG.US,D,20061212,000000,64.091,64.887,63.845,64.187,6594716,0
+RIG.US,D,20061213,000000,64.767,65.666,64.505,65.166,6411237,0
+RIG.US,D,20061214,000000,65.642,66.859,65.205,66.556,8372928,0
+RIG.US,D,20061215,000000,66.62,66.979,65.991,66.341,6377157,0
+RIG.US,D,20061218,000000,66.127,66.191,64.337,64.52,6591321,0
+RIG.US,D,20061219,000000,64.019,65.92,63.351,65.737,6665394,0
+RIG.US,D,20061220,000000,65.737,66.372,64.712,64.712,4893974,0
+RIG.US,D,20061221,000000,64.95,65.42,63.876,64.06,4565119,0
+RIG.US,D,20061222,000000,64.29,65.014,63.329,64.227,3473544,0
+RIG.US,D,20061226,000000,65.507,65.507,63.575,64.108,3428774,0
+RIG.US,D,20061227,000000,64.528,65.108,63.535,65.022,3557299,0
+RIG.US,D,20061228,000000,65.166,65.603,64.449,64.975,4050017,0
+RIG.US,D,20061229,000000,64.688,65.166,63.838,64.324,3019811,0
+RIG.US,D,20070103,000000,63.812,63.845,61.212,61.674,12069311,0
+RIG.US,D,20070104,000000,61.356,61.467,59.551,60.092,12926600,0
+RIG.US,D,20070105,000000,60.831,61.212,59.949,60.871,8234341,0
+RIG.US,D,20070108,000000,61.348,61.793,59.439,59.575,12435771,0
+RIG.US,D,20070109,000000,59.003,59.678,58.248,59.28,12611830,0
+RIG.US,D,20070110,000000,59.003,60.346,58.31,58.445,10183579,0
+RIG.US,D,20070111,000000,58.445,59.814,57.627,57.85,10597447,0
+RIG.US,D,20070112,000000,58.128,59.471,58.08,59.376,9576174,0
+RIG.US,D,20070116,000000,58.803,59.566,58.445,59.439,8632617,0
+RIG.US,D,20070117,000000,59.48,60.227,59.242,59.972,7621147,0
+RIG.US,D,20070118,000000,60.116,60.394,58.921,58.955,9308184,0
+RIG.US,D,20070119,000000,59.242,60.394,59.208,60.276,9412187,0
+RIG.US,D,20070122,000000,60.737,61.467,59.455,59.822,8681535,0
+RIG.US,D,20070123,000000,60.235,61.451,60.164,61.134,8184540,0
+RIG.US,D,20070124,000000,61.143,61.467,60.116,61.324,7269027,0
+RIG.US,D,20070125,000000,61.387,61.516,60.116,60.433,7123025,0
+RIG.US,D,20070126,000000,60.656,60.871,59.964,60.131,5251755,0
+RIG.US,D,20070129,000000,60.355,60.68,59.566,59.949,5340287,0
+RIG.US,D,20070130,000000,60.108,61.769,60.076,61.396,7115353,0
+RIG.US,D,20070131,000000,61.348,62.151,60.784,61.524,9206444,0
+RIG.US,D,20070201,000000,61.84,61.976,60.433,60.665,8772459,0
+RIG.US,D,20070202,000000,60.815,61.22,60.164,60.728,6746382,0
+RIG.US,D,20070205,000000,61.005,61.905,60.871,61.285,5917891,0
+RIG.US,D,20070206,000000,61.692,61.944,60.569,61.301,6091185,0
+RIG.US,D,20070207,000000,61.387,62.103,60.951,61.301,7050711,0
+RIG.US,D,20070208,000000,61.578,62.477,61.143,62.359,8442849,0
+RIG.US,D,20070209,000000,62.431,63.002,61.467,61.548,7952270,0
+RIG.US,D,20070212,000000,61.467,61.476,60.433,60.871,5955249,0
+RIG.US,D,20070213,000000,61.229,61.983,61.196,61.944,5493733,0
+RIG.US,D,20070214,000000,62.821,62.821,60.992,61.292,11004087,0
+RIG.US,D,20070215,000000,60.88,61.03,60.299,60.648,8357712,0
+RIG.US,D,20070216,000000,60.475,60.831,60.037,60.624,7477408,0
+RIG.US,D,20070220,000000,60.633,60.911,59.884,60.743,6807498,0
+RIG.US,D,20070221,000000,60.737,61.84,60.314,61.786,7407989,0
+RIG.US,D,20070222,000000,61.786,63.027,61.587,62.94,9347045,0
+RIG.US,D,20070223,000000,63.216,63.455,62.534,62.62,5127883,0
+RIG.US,D,20070226,000000,62.899,63.614,62.821,63.375,7674531,0
+RIG.US,D,20070227,000000,62.024,62.684,59.979,61.054,10965541,0
+RIG.US,D,20070228,000000,61.182,61.429,60.481,60.927,8419079,0
+RIG.US,D,20070301,000000,60.433,61.619,59.678,61.285,8547767,0
+RIG.US,D,20070302,000000,61.229,61.229,59.693,59.979,6542275,0
+RIG.US,D,20070305,000000,59.439,60.037,58.764,58.884,7744323,0
+RIG.US,D,20070306,000000,59.28,60.155,59.147,59.979,5252634,0
+RIG.US,D,20070307,000000,59.759,61.412,59.742,60.633,8056771,0
+RIG.US,D,20070308,000000,61.07,61.84,60.951,61.625,8324383,0
+RIG.US,D,20070309,000000,61.634,62.333,61.309,61.683,6614084,0
+RIG.US,D,20070312,000000,61.483,61.555,60.458,60.927,5359025,0
+RIG.US,D,20070313,000000,61.15,61.817,60.037,60.243,8027343,0
+RIG.US,D,20070314,000000,60.291,60.904,59.894,60.743,7494386,0
+RIG.US,D,20070315,000000,60.862,61.014,60.362,60.776,4743760,0
+RIG.US,D,20070316,000000,60.992,61.244,60.41,60.672,5637060,0
+RIG.US,D,20070319,000000,61.746,62.485,61.387,62.263,6858305,0
+RIG.US,D,20070320,000000,62.263,62.708,61.491,62.176,7899576,0
+RIG.US,D,20070321,000000,62.303,63.869,62.246,63.321,10466124,0
+RIG.US,D,20070322,000000,63.614,65.412,63.614,65.324,13609590,0
+RIG.US,D,20070323,000000,65.364,65.699,64.767,65.284,6907931,0
+RIG.US,D,20070326,000000,65.445,65.699,64.496,65.244,7163352,0
+RIG.US,D,20070327,000000,65.166,65.371,64.648,65.228,4745454,0
+RIG.US,D,20070328,000000,65.642,65.642,64.528,64.705,6785743,0
+RIG.US,D,20070329,000000,65.102,66.159,64.989,65.802,8021813,0
+RIG.US,D,20070330,000000,65.802,65.808,64.879,64.966,5365942,0
+RIG.US,D,20070402,000000,64.975,65.404,64.337,65.364,7754507,0
+RIG.US,D,20070403,000000,65.364,65.794,64.825,65.627,5251720,0
+RIG.US,D,20070404,000000,65.364,65.961,65.045,65.642,4663126,0
+RIG.US,D,20070405,000000,65.691,65.961,65.108,65.284,5732907,0
+RIG.US,D,20070409,000000,65.284,66.699,65.244,65.491,5752178,0
+RIG.US,D,20070410,000000,65.603,66.398,65.524,66.286,5420394,0
+RIG.US,D,20070411,000000,66.277,66.286,64.624,64.879,8090737,0
+RIG.US,D,20070412,000000,64.982,66.341,64.657,66.334,6936344,0
+RIG.US,D,20070413,000000,66.461,66.556,65.714,66.016,5111019,0
+RIG.US,D,20070416,000000,66.016,66.318,65.205,66.199,5273479,0
+RIG.US,D,20070417,000000,66.359,66.549,64.458,64.784,7253731,0
+RIG.US,D,20070418,000000,64.418,65.086,64.013,64.871,6986629,0
+RIG.US,D,20070419,000000,64.705,64.712,64.085,64.29,4964685,0
+RIG.US,D,20070420,000000,64.887,66,64.887,65.905,8353262,0
+RIG.US,D,20070423,000000,66.08,66.699,66.08,66.12,7402847,0
+RIG.US,D,20070424,000000,66.04,66.597,65.873,66.437,6132087,0
+RIG.US,D,20070425,000000,66.851,68.617,66.843,68.138,8493245,0
+RIG.US,D,20070426,000000,68.138,68.79,67.464,68.712,7418590,0
+RIG.US,D,20070427,000000,68.617,70.525,68.227,70.024,8875199,0
+RIG.US,D,20070430,000000,70.173,70.652,68.545,68.545,7404878,0
+RIG.US,D,20070501,000000,68.354,69.427,67.337,68.6,9291753,0
+RIG.US,D,20070502,000000,70.842,71.319,69.857,70.938,12705691,0
+RIG.US,D,20070503,000000,70.938,71.646,70.478,71.289,7244536,0
+RIG.US,D,20070504,000000,71.567,72.95,71.335,71.814,9536306,0
+RIG.US,D,20070507,000000,71.295,71.446,70.573,70.97,5961652,0
+RIG.US,D,20070508,000000,70.771,71.153,69.785,70.834,6771031,0
+RIG.US,D,20070509,000000,70.771,71.528,69.96,71.08,7752831,0
+RIG.US,D,20070510,000000,71.169,71.804,69.77,69.936,6182517,0
+RIG.US,D,20070511,000000,70.294,71.804,70.096,71.757,6545296,0
+RIG.US,D,20070514,000000,71.582,72.251,70.985,71.343,5912737,0
+RIG.US,D,20070515,000000,71.55,72.83,71.169,71.734,6444072,0
+RIG.US,D,20070516,000000,71.814,72.123,70.89,71.909,5394054,0
+RIG.US,D,20070517,000000,71.956,74.302,71.51,74.197,10205723,0
+RIG.US,D,20070518,000000,74.747,76.099,74.532,75.956,11485495,0
+RIG.US,D,20070521,000000,76.425,78.087,75.9,77.301,20990199,0
+RIG.US,D,20070522,000000,77.292,77.624,75.637,75.789,8482814,0
+RIG.US,D,20070523,000000,75.789,77.85,75.789,77.283,10781194,0
+RIG.US,D,20070524,000000,77.498,78.046,74.931,75.456,11829032,0
+RIG.US,D,20070525,000000,76.235,76.847,75.781,76.767,7481343,0
+RIG.US,D,20070529,000000,76.537,76.735,75.741,76.458,4806574,0
+RIG.US,D,20070530,000000,76.179,78.421,75.987,78.27,6398752,0
+RIG.US,D,20070531,000000,77.808,79.422,77.65,78.118,9138089,0
+RIG.US,D,20070601,000000,78.556,78.802,78.182,78.715,5059933,0
+RIG.US,D,20070604,000000,78.166,80.409,78.166,80.202,6066031,0
+RIG.US,D,20070605,000000,79.916,80.576,79.121,79.599,6094613,0
+RIG.US,D,20070606,000000,79.605,79.621,78.046,78.753,5947135,0
+RIG.US,D,20070607,000000,78.628,78.946,76.338,76.608,9504581,0
+RIG.US,D,20070608,000000,76.146,77.301,76.106,77.1,6207616,0
+RIG.US,D,20070611,000000,77.929,78.97,77.005,78.396,5130316,0
+RIG.US,D,20070612,000000,78.404,78.858,77.586,78.016,5617367,0
+RIG.US,D,20070613,000000,78.715,80.146,78.548,79.9,6959893,0
+RIG.US,D,20070614,000000,80.081,81.165,79.765,80.815,6516056,0
+RIG.US,D,20070615,000000,81.426,82.086,81.197,81.777,6091562,0
+RIG.US,D,20070618,000000,81.785,83.256,81.491,82.747,5145791,0
+RIG.US,D,20070619,000000,82.675,83.876,82.198,83.495,6041887,0
+RIG.US,D,20070620,000000,83.502,84.13,81.951,82.229,8504471,0
+RIG.US,D,20070621,000000,82.698,85.084,82.207,84.775,9895014,0
+RIG.US,D,20070622,000000,85.999,86.832,84.79,86.832,21409730,0
+RIG.US,D,20070625,000000,86.198,86.278,84.273,85.244,9627383,0
+RIG.US,D,20070626,000000,84.734,85.077,82.5,82.923,8478263,0
+RIG.US,D,20070627,000000,81.705,85.523,81.41,85.435,8216945,0
+RIG.US,D,20070628,000000,85.872,86.309,83.072,83.185,7230225,0
+RIG.US,D,20070629,000000,83.923,85.18,83.622,84.273,5107193,0
+RIG.US,D,20070702,000000,84.599,86.022,83.803,86.022,4722041,0
+RIG.US,D,20070703,000000,86.286,86.443,85.602,86.143,2038906,0
+RIG.US,D,20070705,000000,86.603,87.065,85.314,86.309,3981229,0
+RIG.US,D,20070706,000000,86.826,88.292,86.484,87.867,5943044,0
+RIG.US,D,20070709,000000,87.843,88.177,86.881,87.246,5439086,0
+RIG.US,D,20070710,000000,86.348,87.119,85.919,85.919,5148021,0
+RIG.US,D,20070711,000000,85.173,86.278,84.472,86.278,5926189,0
+RIG.US,D,20070712,000000,86.811,88.035,86.278,87.732,5827837,0
+RIG.US,D,20070713,000000,87.008,87.549,86.214,86.627,5520434,0
+RIG.US,D,20070716,000000,86.668,86.832,84.59,85.156,4579748,0
+RIG.US,D,20070717,000000,85.823,86.309,84.154,84.225,5264202,0
+RIG.US,D,20070718,000000,84.439,85.665,83.51,85.45,5661123,0
+RIG.US,D,20070719,000000,86.237,87.128,85.815,86.945,5572832,0
+RIG.US,D,20070720,000000,86.993,87.47,86.278,87.447,6025649,0
+RIG.US,D,20070723,000000,94.737,96.122,90.153,92.217,20064477,0
+RIG.US,D,20070724,000000,90.971,93.493,90.107,91.748,12445715,0
+RIG.US,D,20070725,000000,91.96,92.061,89.559,91.355,10715996,0
+RIG.US,D,20070726,000000,91.043,91.251,86.851,89.115,13264822,0
+RIG.US,D,20070727,000000,88.62,89.729,87.383,87.39,10123363,0
+RIG.US,D,20070730,000000,87.58,88.301,84.52,86.842,10234751,0
+RIG.US,D,20070731,000000,87.47,87.931,85.195,85.442,9799300,0
+RIG.US,D,20070801,000000,86.143,86.832,82.174,83.915,13474614,0
+RIG.US,D,20070802,000000,83.986,84.242,80.91,82.689,12023700,0
+RIG.US,D,20070803,000000,83.725,84.019,79.296,79.566,11811246,0
+RIG.US,D,20070806,000000,79.279,79.582,75.764,78.373,16018546,0
+RIG.US,D,20070807,000000,77.754,80.559,77.133,79.995,14857258,0
+RIG.US,D,20070808,000000,80.505,83.295,79.925,82.381,13582538,0
+RIG.US,D,20070809,000000,80.09,81.96,78.724,80.266,8473869,0
+RIG.US,D,20070810,000000,79.511,80.511,78.261,80.129,11952611,0
+RIG.US,D,20070813,000000,81.903,82.461,80.378,80.416,6185879,0
+RIG.US,D,20070814,000000,81.036,81.306,79.089,79.271,6016232,0
+RIG.US,D,20070815,000000,79.517,80.511,77.729,78.046,7861530,0
+RIG.US,D,20070816,000000,76.4,76.783,73.642,76.14,16863436,0
+RIG.US,D,20070817,000000,77.929,79.916,76.593,79.2,15016186,0
+RIG.US,D,20070820,000000,79.209,79.916,77.498,79.503,8576134,0
+RIG.US,D,20070821,000000,79.209,79.916,77.801,77.936,5974607,0
+RIG.US,D,20070822,000000,79.145,80.822,78.746,80.425,7968868,0
+RIG.US,D,20070823,000000,81.403,82.365,80.678,82.365,7593356,0
+RIG.US,D,20070824,000000,82.365,83.407,82.103,82.651,5547912,0
+RIG.US,D,20070827,000000,82.262,82.539,80.744,81.41,4681444,0
+RIG.US,D,20070828,000000,81.005,81.34,79.008,79.399,5091161,0
+RIG.US,D,20070829,000000,79.955,82.739,79.525,82.579,5666630,0
+RIG.US,D,20070830,000000,81.897,82.15,80.702,81.292,5461140,0
+RIG.US,D,20070831,000000,82.707,84.314,82.262,83.565,5819926,0
+RIG.US,D,20070904,000000,83.598,87.025,83.185,85.848,8500321,0
+RIG.US,D,20070905,000000,85.092,85.982,84.822,85.483,5336894,0
+RIG.US,D,20070906,000000,86.198,86.286,84.408,85.394,6213548,0
+RIG.US,D,20070907,000000,84.177,86.443,83.709,86.294,8329163,0
+RIG.US,D,20070910,000000,85.888,86.5,83.995,86.126,10295319,0
+RIG.US,D,20070911,000000,86.126,86.126,83.978,85.044,10891205,0
+RIG.US,D,20070912,000000,85.236,85.673,84.353,84.838,7911732,0
+RIG.US,D,20070913,000000,85.363,85.999,84.927,85.546,5129643,0
+RIG.US,D,20070914,000000,84.94,84.982,83.836,84.416,4972524,0
+RIG.US,D,20070917,000000,84.25,84.87,83.104,83.414,4176504,0
+RIG.US,D,20070918,000000,83.971,86.397,83.286,86.206,6696351,0
+RIG.US,D,20070919,000000,87.056,88.788,86.677,88.319,9331803,0
+RIG.US,D,20070920,000000,87.923,90.18,87.797,89.666,8465485,0
+RIG.US,D,20070921,000000,89.747,91.306,89.666,90.801,7802144,0
+RIG.US,D,20070924,000000,91.043,91.108,88.832,89.442,5252461,0
+RIG.US,D,20070925,000000,88.77,89.612,87.859,89.612,5445525,0
+RIG.US,D,20070926,000000,90.449,90.558,87.319,88.682,5891734,0
+RIG.US,D,20070927,000000,89.186,90.648,89.169,90.494,4814965,0
+RIG.US,D,20070928,000000,90.891,92.143,89.584,89.892,5021050,0
+RIG.US,D,20071001,000000,89.892,91.355,89.31,90.809,6333936,0
+RIG.US,D,20071002,000000,90.504,90.558,88.221,89.648,6328270,0
+RIG.US,D,20071003,000000,89.973,90.017,88.319,88.54,5575957,0
+RIG.US,D,20071004,000000,88.627,89.721,87.119,89.328,5063988,0
+RIG.US,D,20071005,000000,89.774,89.882,88.344,89.756,5491827,0
+RIG.US,D,20071008,000000,89.319,89.337,87.232,87.376,6179543,0
+RIG.US,D,20071009,000000,87.708,88.665,86.594,88.496,6674071,0
+RIG.US,D,20071010,000000,87.772,91.108,87.637,90.998,7220359,0
+RIG.US,D,20071011,000000,91.758,93.794,90.657,91.675,11246478,0
+RIG.US,D,20071012,000000,92.09,92.704,91.327,92.171,5383034,0
+RIG.US,D,20071015,000000,93.199,93.429,90.891,91.116,7608070,0
+RIG.US,D,20071016,000000,91.116,91.989,90.054,91.125,6608720,0
+RIG.US,D,20071017,000000,92.033,92.033,89.54,90.333,6281330,0
+RIG.US,D,20071018,000000,90.171,93.034,90.171,92.87,8332305,0
+RIG.US,D,20071019,000000,91.437,91.832,87.589,88.026,11806556,0
+RIG.US,D,20071022,000000,87.151,89.549,85.379,86.842,9642474,0
+RIG.US,D,20071023,000000,87.867,89.54,86.952,89.425,8215311,0
+RIG.US,D,20071024,000000,89.425,91.071,88.54,90.918,11518818,0
+RIG.US,D,20071025,000000,91.823,93.429,91.327,92.896,9596674,0
+RIG.US,D,20071026,000000,93.676,94.464,91.805,92.979,5932498,0
+RIG.US,D,20071029,000000,94.342,95.453,93.493,95.143,7612094,0
+RIG.US,D,20071030,000000,94.407,94.802,91.017,91.346,11056849,0
+RIG.US,D,20071031,000000,93.117,95.275,91.832,94.916,13353629,0
+RIG.US,D,20071101,000000,94.322,98.403,93.429,96.584,15233429,0
+RIG.US,D,20071102,000000,97.508,98.987,96.056,98.947,12358601,0
+RIG.US,D,20071105,000000,97.806,99.076,97.329,98.581,7521017,0
+RIG.US,D,20071106,000000,99.76,103.21,99.402,103.08,11329612,0
+RIG.US,D,20071107,000000,104.18,104.18,100.01,100.01,11190349,0
+RIG.US,D,20071108,000000,100.24,102.69,97.825,100.6,9311397,0
+RIG.US,D,20071109,000000,101.74,101.94,98.987,99.69,8676364,0
+RIG.US,D,20071112,000000,98.591,98.759,93.419,93.898,12114975,0
+RIG.US,D,20071113,000000,94.982,96.858,92.566,96.132,10866202,0
+RIG.US,D,20071114,000000,98.08,98.08,94.2,94.671,8758788,0
+RIG.US,D,20071115,000000,94.464,94.464,90.226,91.17,13046308,0
+RIG.US,D,20071116,000000,92.566,94.03,89.855,94.03,10912930,0
+RIG.US,D,20071119,000000,95.17,95.17,91.989,92.924,7403104,0
+RIG.US,D,20071120,000000,93.255,98.11,93.255,97.027,9625630,0
+RIG.US,D,20071121,000000,96.216,99.382,95.303,96.838,11887850,0
+RIG.US,D,20071123,000000,97.037,100.64,96.461,100.41,4570724,0
+RIG.US,D,20071126,000000,102.17,104.57,101.32,102.89,47699589,0
+RIG.US,D,20071127,000000,106.06,109.41,103.42,107.95,12665945,0
+RIG.US,D,20071128,000000,108.55,110.92,107.91,108.44,13871603,0
+RIG.US,D,20071129,000000,108.94,109.52,107.05,108.07,10288712,0
+RIG.US,D,20071130,000000,109.24,110.35,108.18,109.18,11782294,0
+RIG.US,D,20071203,000000,108.85,109.7,107.09,109.38,7516443,0
+RIG.US,D,20071204,000000,104.61,105.28,102.83,103.43,17842398,0
+RIG.US,D,20071205,000000,104.59,105.31,100.86,101.18,24208824,0
+RIG.US,D,20071206,000000,100.87,106.72,100.79,106.64,29992924,0
+RIG.US,D,20071207,000000,106.74,107.54,105.61,107.4,10928520,0
+RIG.US,D,20071210,000000,108.12,109.61,107.95,109.35,9138782,0
+RIG.US,D,20071211,000000,109.74,111.18,107.34,108.07,13644246,0
+RIG.US,D,20071212,000000,110.49,110.92,108.36,110.26,10270160,0
+RIG.US,D,20071213,000000,109.63,110.25,107.18,110.11,8755906,0
+RIG.US,D,20071214,000000,109.25,109.27,106.91,108.14,7832605,0
+RIG.US,D,20071217,000000,107.26,108.07,104.34,104.81,7766924,0
+RIG.US,D,20071218,000000,106.59,107.1,104.21,106.66,6430771,0
+RIG.US,D,20071219,000000,107.16,108.78,106.61,107.15,9851678,0
+RIG.US,D,20071220,000000,107.72,108.86,105.62,108.85,5992323,0
+RIG.US,D,20071221,000000,108.94,114.61,108.46,114.44,14773734,0
+RIG.US,D,20071224,000000,114.41,115.86,113.09,115.3,3735335,0
+RIG.US,D,20071226,000000,115.74,118.52,114.91,118.52,6651591,0
+RIG.US,D,20071227,000000,118.58,118.97,116.38,116.81,6567885,0
+RIG.US,D,20071228,000000,118.22,118.28,115.78,116.11,4117109,0
+RIG.US,D,20071231,000000,116.11,116.42,113.64,113.82,4517206,0
+RIG.US,D,20080102,000000,115.17,116.85,113.58,116.05,8493197,0
+RIG.US,D,20080103,000000,116.09,117.09,114.14,116.04,8309421,0
+RIG.US,D,20080104,000000,114.49,115.35,112.22,113.28,8051255,0
+RIG.US,D,20080107,000000,114.1,114.29,109.5,111.4,9273021,0
+RIG.US,D,20080108,000000,112.21,113.78,110.05,110.52,11494014,0
+RIG.US,D,20080109,000000,110.06,112.78,108.78,111.99,9880263,0
+RIG.US,D,20080110,000000,111.21,111.21,108.2,109.45,10976952,0
+RIG.US,D,20080111,000000,108.67,110.24,108,108.45,6905813,0
+RIG.US,D,20080114,000000,109.77,112.93,108.55,112.72,6725217,0
+RIG.US,D,20080115,000000,111.11,111.46,104.97,105.81,11974889,0
+RIG.US,D,20080116,000000,104.96,107.4,101.02,103.38,13503965,0
+RIG.US,D,20080117,000000,104.71,106.08,99.422,100,10197917,0
+RIG.US,D,20080118,000000,99.451,102.55,97.649,102.1,12373498,0
+RIG.US,D,20080122,000000,96.622,99.9,95.821,98.739,12654689,0
+RIG.US,D,20080123,000000,95.821,99.71,88.53,99.67,20537560,0
+RIG.US,D,20080124,000000,99.64,103.29,99.402,101.79,12717059,0
+RIG.US,D,20080125,000000,104.06,106.11,100.25,101.07,11242556,0
+RIG.US,D,20080128,000000,100.19,102.62,98.66,102.19,7378538,0
+RIG.US,D,20080129,000000,102.98,102.98,99.471,100.57,7767211,0
+RIG.US,D,20080130,000000,100.16,100.99,97.884,98.022,10400547,0
+RIG.US,D,20080131,000000,96.555,98.169,95.039,97.206,10929871,0
+RIG.US,D,20080201,000000,97.717,100.72,97.489,99.75,8489513,0
+RIG.US,D,20080204,000000,99.77,101.99,98.739,99.95,6196825,0
+RIG.US,D,20080205,000000,98.051,99.323,96.32,96.33,8352191,0
+RIG.US,D,20080206,000000,96.801,98.581,95.84,97.253,11205245,0
+RIG.US,D,20080207,000000,95.275,98.631,94.718,97.112,10874528,0
+RIG.US,D,20080208,000000,97.593,100.33,97.244,99.53,7218842,0
+RIG.US,D,20080211,000000,99.7,102.18,97.914,102.01,7969195,0
+RIG.US,D,20080212,000000,102.09,103.32,99.323,100.2,7434760,0
+RIG.US,D,20080213,000000,100.78,104.58,100.46,104.39,8715245,0
+RIG.US,D,20080214,000000,104.96,105.74,102.58,103.11,7395799,0
+RIG.US,D,20080215,000000,102.91,103.62,100.8,102.63,6557393,0
+RIG.US,D,20080219,000000,104.37,104.96,102.42,103.09,7787183,0
+RIG.US,D,20080220,000000,104.76,110.32,102.59,110.32,16174262,0
+RIG.US,D,20080221,000000,111.62,111.62,108.64,109.87,13723432,0
+RIG.US,D,20080222,000000,110.84,110.98,107.54,109.71,8420733,0
+RIG.US,D,20080225,000000,109.71,112.27,108.31,111.84,9323418,0
+RIG.US,D,20080226,000000,111.28,114.83,111.11,114.31,11302304,0
+RIG.US,D,20080227,000000,113.84,115.28,112.39,112.67,7340518,0
+RIG.US,D,20080228,000000,112.52,115.2,112.52,114.4,7124344,0
+RIG.US,D,20080229,000000,113.36,114.03,110.93,111.74,8349672,0
+RIG.US,D,20080303,000000,111.37,113.31,108.71,110.73,7422589,0
+RIG.US,D,20080304,000000,110.19,110.69,106.47,108.81,8057307,0
+RIG.US,D,20080305,000000,109.13,112.38,109.03,112.25,7100560,0
+RIG.US,D,20080306,000000,111.52,113.1,109.74,110.08,6296527,0
+RIG.US,D,20080307,000000,109.06,110.64,106.97,108.4,6757515,0
+RIG.US,D,20080310,000000,108.27,108.4,104.48,104.96,8938169,0
+RIG.US,D,20080311,000000,107.11,111.03,106.69,111.03,8760833,0
+RIG.US,D,20080312,000000,111.31,112.13,109.03,109.27,6285913,0
+RIG.US,D,20080313,000000,108.94,111.38,107.2,110.76,7014522,0
+RIG.US,D,20080314,000000,111.78,111.89,107.22,109.38,7657665,0
+RIG.US,D,20080317,000000,106.38,108.36,103.38,105.24,7690909,0
+RIG.US,D,20080318,000000,107.75,110.69,107.4,110.68,8359482,0
+RIG.US,D,20080319,000000,110.01,110.14,104.79,105.12,8977742,0
+RIG.US,D,20080320,000000,103.64,105.24,101.99,104.27,9258803,0
+RIG.US,D,20080324,000000,104.69,106.34,104.01,104.21,6085990,0
+RIG.US,D,20080325,000000,105.06,107.02,104.18,104.86,7965778,0
+RIG.US,D,20080326,000000,105.61,109.13,105.14,107.52,8092965,0
+RIG.US,D,20080327,000000,107.86,110.23,106.64,106.64,9692439,0
+RIG.US,D,20080328,000000,106.79,108.05,105.68,106.68,6037483,0
+RIG.US,D,20080331,000000,106.71,109.74,105.36,107.51,7374943,0
+RIG.US,D,20080401,000000,107.52,109.14,105.33,108.55,5703231,0
+RIG.US,D,20080402,000000,108.85,111.09,106.62,110.21,8642594,0
+RIG.US,D,20080403,000000,109.49,112.88,108.94,111.63,8491435,0
+RIG.US,D,20080404,000000,112.55,116.01,112.17,114.13,9930189,0
+RIG.US,D,20080407,000000,115.66,116.66,113.95,114.78,6487880,0
+RIG.US,D,20080408,000000,113.69,115.78,112.72,114.38,5588244,0
+RIG.US,D,20080409,000000,114.9,118.86,114.9,117.85,10243464,0
+RIG.US,D,20080410,000000,118.21,118.36,115.97,117.21,7436941,0
+RIG.US,D,20080411,000000,116.67,117.06,114.97,115.37,4350595,0
+RIG.US,D,20080414,000000,116.14,121.26,116.14,120.77,9721545,0
+RIG.US,D,20080415,000000,120.61,121.44,117.7,118.72,9815257,0
+RIG.US,D,20080416,000000,119.48,121.73,117.2,121.48,7929380,0
+RIG.US,D,20080417,000000,120.4,122.63,119.76,121.7,6695302,0
+RIG.US,D,20080418,000000,121.25,127.24,120.96,126.19,10218116,0
+RIG.US,D,20080421,000000,126.91,127.46,124.25,126.98,6829756,0
+RIG.US,D,20080422,000000,126.69,127.1,124.18,125.72,7178167,0
+RIG.US,D,20080423,000000,125.62,125.62,123.29,124.64,5799845,0
+RIG.US,D,20080424,000000,123.23,123.83,119.59,120.76,9617746,0
+RIG.US,D,20080425,000000,121.22,123.32,121.22,123.04,4980729,0
+RIG.US,D,20080428,000000,123.56,124.49,120.95,121.03,4749096,0
+RIG.US,D,20080429,000000,119.82,120.07,116.16,116.88,6989607,0
+RIG.US,D,20080430,000000,117.3,119.31,114.97,117.26,7813704,0
+RIG.US,D,20080501,000000,116.85,116.85,112.31,115.9,9170117,0
+RIG.US,D,20080502,000000,116.88,121.21,116.5,120.8,7314822,0
+RIG.US,D,20080505,000000,121.41,123.72,120.51,122.36,5442596,0
+RIG.US,D,20080506,000000,123.62,126,122.9,125.52,7727059,0
+RIG.US,D,20080507,000000,128.13,129.11,124.24,127.17,11901445,0
+RIG.US,D,20080508,000000,123.84,125.43,121.73,125.07,9908941,0
+RIG.US,D,20080509,000000,125.32,125.37,119.78,122.19,11157638,0
+RIG.US,D,20080512,000000,120.99,121.31,117.66,118.02,11339801,0
+RIG.US,D,20080513,000000,118.39,119.2,115.56,118.5,14323936,0
+RIG.US,D,20080514,000000,119.23,121.22,116.72,117.04,9625369,0
+RIG.US,D,20080515,000000,119.51,123.86,119.32,123.57,16092094,0
+RIG.US,D,20080516,000000,126.38,127.66,125.05,127.66,13058205,0
+RIG.US,D,20080519,000000,128.15,129.62,127.24,128.34,8330081,0
+RIG.US,D,20080520,000000,129.02,129.52,127.63,128.35,8537572,0
+RIG.US,D,20080521,000000,128.44,128.51,123.04,123.24,13513785,0
+RIG.US,D,20080522,000000,123.56,125.09,121.68,123.33,10125389,0
+RIG.US,D,20080523,000000,124.03,124.39,120.13,120.88,6157234,0
+RIG.US,D,20080527,000000,120.53,123.03,119.4,121.91,7595825,0
+RIG.US,D,20080528,000000,120.87,125.5,120.06,125.5,8138381,0
+RIG.US,D,20080529,000000,124.88,124.88,119.69,120.94,11578154,0
+RIG.US,D,20080530,000000,122.06,122.5,119.2,119.42,10022678,0
+RIG.US,D,20080602,000000,118.87,121.1,117.17,118.15,8674931,0
+RIG.US,D,20080603,000000,118.44,118.88,114.78,114.81,10736563,0
+RIG.US,D,20080604,000000,114.52,116.53,112.99,113.33,9549862,0
+RIG.US,D,20080605,000000,114.24,117.29,113.81,117.27,7413517,0
+RIG.US,D,20080606,000000,118.57,119.97,114.11,114.11,13067702,0
+RIG.US,D,20080609,000000,115.36,118.45,114.74,117.77,8745192,0
+RIG.US,D,20080610,000000,117.17,117.76,114.16,115.71,7417202,0
+RIG.US,D,20080611,000000,117.21,117.21,114.51,115.71,6360406,0
+RIG.US,D,20080612,000000,115.89,116.5,113.71,114.88,7843461,0
+RIG.US,D,20080613,000000,113.96,116.83,113.96,116.09,5774032,0
+RIG.US,D,20080616,000000,118.06,118.06,115.18,115.86,4357765,0
+RIG.US,D,20080617,000000,116.41,118.46,115.2,117.45,7102059,0
+RIG.US,D,20080618,000000,118.04,119.92,116.61,119.38,7032938,0
+RIG.US,D,20080619,000000,120.99,121.66,117.29,117.76,8795589,0
+RIG.US,D,20080620,000000,119.53,120.31,117.54,118.34,7732958,0
+RIG.US,D,20080623,000000,119.66,123.16,118.88,122.99,8572260,0
+RIG.US,D,20080624,000000,122.77,122.86,120.23,120.51,7371818,0
+RIG.US,D,20080625,000000,121.2,121.86,116.71,120.05,8739575,0
+RIG.US,D,20080626,000000,120.07,121.68,117.53,120.3,8734326,0
+RIG.US,D,20080627,000000,120.33,122.69,119.35,121.26,6296155,0
+RIG.US,D,20080630,000000,122.53,122.85,120.56,121.18,6279841,0
+RIG.US,D,20080701,000000,121.19,122.03,118.62,120.99,6421219,0
+RIG.US,D,20080702,000000,121.54,122.85,115.83,116.14,7815964,0
+RIG.US,D,20080703,000000,116.17,116.73,111.55,113.65,7025874,0
+RIG.US,D,20080707,000000,112.93,114.77,109.74,111.79,8516220,0
+RIG.US,D,20080708,000000,113.27,116.28,110.58,116.04,12334603,0
+RIG.US,D,20080709,000000,117.26,118.88,114.74,114.77,8608257,0
+RIG.US,D,20080710,000000,115.69,116.65,112.31,116.51,7516112,0
+RIG.US,D,20080711,000000,117.61,117.61,113.33,115.32,6243791,0
+RIG.US,D,20080714,000000,115.27,119.16,115.27,117.35,6534179,0
+RIG.US,D,20080715,000000,118.99,119,114.33,115.1,8511311,0
+RIG.US,D,20080716,000000,114.12,115.89,112.22,114.61,8112097,0
+RIG.US,D,20080717,000000,114.61,117.65,111.42,113.02,9367898,0
+RIG.US,D,20080718,000000,114.03,115.11,112.07,114.53,7845047,0
+RIG.US,D,20080721,000000,115.08,117.67,113.61,117.66,7048918,0
+RIG.US,D,20080722,000000,117.04,118.03,113.76,116.64,9109754,0
+RIG.US,D,20080723,000000,115.35,116.97,108.27,109.5,14492504,0
+RIG.US,D,20080724,000000,110.52,110.52,104.56,107.12,16676359,0
+RIG.US,D,20080725,000000,107.13,108.04,104.79,105.77,8511582,0
+RIG.US,D,20080728,000000,106.64,109.26,106.38,106.49,7219053,0
+RIG.US,D,20080729,000000,107.45,108.02,104.63,105.86,7797152,0
+RIG.US,D,20080730,000000,106.11,112.8,105.05,112.79,11088613,0
+RIG.US,D,20080731,000000,112.05,112.52,107.78,108.16,8980931,0
+RIG.US,D,20080801,000000,108.76,110.92,108.14,109.42,6846975,0
+RIG.US,D,20080804,000000,109.58,109.58,103.61,104.76,12315359,0
+RIG.US,D,20080805,000000,103.98,106.59,102.99,105.91,13069070,0
+RIG.US,D,20080806,000000,106,107.84,103.64,105.12,12654683,0
+RIG.US,D,20080807,000000,106.34,106.87,104.42,104.48,7618606,0
+RIG.US,D,20080808,000000,104.06,104.06,100.28,101.11,10949434,0
+RIG.US,D,20080811,000000,101.78,103.27,97.884,99.91,10725570,0
+RIG.US,D,20080812,000000,100.4,101.42,98.621,99.76,6885954,0
+RIG.US,D,20080813,000000,100.23,105.32,100,104.51,10079670,0
+RIG.US,D,20080814,000000,103.78,104.87,101.78,102.74,7598287,0
+RIG.US,D,20080815,000000,102.75,102.97,99.451,100.39,7320720,0
+RIG.US,D,20080818,000000,100.58,101.86,98.207,98.512,7235058,0
+RIG.US,D,20080819,000000,98.591,102.13,98.591,100.94,6524200,0
+RIG.US,D,20080820,000000,102.27,104.23,100.63,103.84,6978872,0
+RIG.US,D,20080821,000000,105.42,107.18,104.28,104.72,7863368,0
+RIG.US,D,20080822,000000,103.43,104.96,102.18,103.16,5967020,0
+RIG.US,D,20080825,000000,103.38,104.18,101.15,101.88,4294805,0
+RIG.US,D,20080826,000000,103.21,104.14,102.13,103.57,3979159,0
+RIG.US,D,20080827,000000,104.81,105.28,103.24,103.75,5085748,0
+RIG.US,D,20080828,000000,104.39,104.96,101.67,102.98,5325153,0
+RIG.US,D,20080829,000000,103.97,104.01,101.07,101.14,4615187,0
+RIG.US,D,20080902,000000,98.977,100.36,98.591,98.739,9177648,0
+RIG.US,D,20080903,000000,98.611,100.24,95.594,97.102,10188202,0
+RIG.US,D,20080904,000000,97.347,98.002,93.667,96.207,9248999,0
+RIG.US,D,20080905,000000,96.31,97.806,94.802,97.225,7874269,0
+RIG.US,D,20080908,000000,99.392,99.91,94.538,95.764,8532747,0
+RIG.US,D,20080909,000000,94.417,94.633,91.043,91.224,14416540,0
+RIG.US,D,20080910,000000,92.271,94.181,90.153,92.429,11631164,0
+RIG.US,D,20080911,000000,92.429,95.538,90.116,95.369,9764654,0
+RIG.US,D,20080912,000000,96.274,98.779,95.981,97.555,9836008,0
+RIG.US,D,20080915,000000,93.548,96.264,92.09,92.861,9871153,0
+RIG.US,D,20080916,000000,90.107,95.868,89.018,95.802,11917056,0
+RIG.US,D,20080917,000000,95.415,97.414,91.694,92.09,10853143,0
+RIG.US,D,20080918,000000,93.584,94.954,89.54,91.287,14709738,0
+RIG.US,D,20080919,000000,95.415,100.31,94.776,99.71,14285192,0
+RIG.US,D,20080922,000000,100.39,102.43,98.739,99.7,7735563,0
+RIG.US,D,20080923,000000,99.095,99.7,96.075,96.914,6916357,0
+RIG.US,D,20080924,000000,99.234,100.24,97.31,98.977,6397663,0
+RIG.US,D,20080925,000000,99.52,102.35,98.937,101.01,6271068,0
+RIG.US,D,20080926,000000,98.522,99.78,94.643,96.877,7242996,0
+RIG.US,D,20080929,000000,93.181,93.898,83.622,85.292,14254141,0
+RIG.US,D,20080930,000000,86.086,88.311,84.291,87.342,12439686,0
+RIG.US,D,20081001,000000,86.135,86.803,80.879,84.369,9571125,0
+RIG.US,D,20081002,000000,81.991,82.174,74.97,76.48,16194580,0
+RIG.US,D,20081003,000000,76.297,80.845,74.875,75.264,9693829,0
+RIG.US,D,20081006,000000,71.463,71.964,63.375,70.278,21037059,0
+RIG.US,D,20081007,000000,72.019,72.092,63.575,63.924,15281695,0
+RIG.US,D,20081008,000000,61.715,67.893,58.112,64.958,25422990,0
+RIG.US,D,20081009,000000,66.359,69.323,60.927,61.763,15865002,0
+RIG.US,D,20081010,000000,58.844,60.172,45.285,54.907,29057496,0
+RIG.US,D,20081013,000000,58.527,66.589,57.07,65.816,15992294,0
+RIG.US,D,20081014,000000,67.369,70.764,64.33,67.464,20251193,0
+RIG.US,D,20081015,000000,64.808,64.919,53.675,54.359,14612006,0
+RIG.US,D,20081016,000000,56.809,57.921,49.659,56.163,18858155,0
+RIG.US,D,20081017,000000,54.78,59.504,52.8,55.87,15203028,0
+RIG.US,D,20081020,000000,58.144,63.455,57.53,63.265,10750266,0
+RIG.US,D,20081021,000000,61.196,64.767,59.837,62.661,10460204,0
+RIG.US,D,20081022,000000,59.464,59.487,52.116,54.773,13864003,0
+RIG.US,D,20081023,000000,55.735,58.048,52.72,57.111,13293098,0
+RIG.US,D,20081024,000000,49.619,53.914,49.619,52.69,14151983,0
+RIG.US,D,20081027,000000,51.758,54.461,50.62,50.844,11068547,0
+RIG.US,D,20081028,000000,52.481,53.667,47.266,52.952,16966611,0
+RIG.US,D,20081029,000000,54.208,61.937,53.276,58.048,17758556,0
+RIG.US,D,20081030,000000,60.433,64.091,57.698,63.321,12937696,0
+RIG.US,D,20081031,000000,61.777,67.583,60.831,65.467,11266159,0
+RIG.US,D,20081103,000000,64.156,65.42,61.625,61.976,9150552,0
+RIG.US,D,20081104,000000,63.71,68.552,63.448,67.209,11620013,0
+RIG.US,D,20081105,000000,64.919,67.51,63.297,63.893,9672710,0
+RIG.US,D,20081106,000000,62.74,63.695,58.135,60.314,11954975,0
+RIG.US,D,20081107,000000,60.919,61.817,58.868,61.315,6668903,0
+RIG.US,D,20081110,000000,63.678,64.013,60.083,61.698,5834009,0
+RIG.US,D,20081111,000000,60.665,61.387,57.547,59.48,8397621,0
+RIG.US,D,20081112,000000,57.698,58.391,53.349,53.801,11209498,0
+RIG.US,D,20081113,000000,54.621,60.021,51.569,59.781,11706608,0
+RIG.US,D,20081114,000000,58.301,59.638,55.663,56.371,7514102,0
+RIG.US,D,20081117,000000,56.275,58.319,54.876,55.122,6625903,0
+RIG.US,D,20081118,000000,55.654,56.752,53.142,55.949,7625681,0
+RIG.US,D,20081119,000000,55.456,58.326,52.88,53.253,8801405,0
+RIG.US,D,20081120,000000,51.688,52.473,43.617,44.054,19183340,0
+RIG.US,D,20081121,000000,45.629,46.018,41.19,45.39,17650343,0
+RIG.US,D,20081124,000000,46.908,50.749,46.328,49.468,11261834,0
+RIG.US,D,20081125,000000,49.461,50.941,48.068,50.503,6325466,0
+RIG.US,D,20081126,000000,50.096,53.596,49.508,53.276,8182244,0
+RIG.US,D,20081128,000000,52.56,53.38,50.892,53.181,3218213,0
+RIG.US,D,20081201,000000,51.353,51.353,45.921,46.002,9716324,0
+RIG.US,D,20081202,000000,46.328,46.622,42.756,44.037,16085493,0
+RIG.US,D,20081203,000000,42.908,43.353,39.783,42.956,16912305,0
+RIG.US,D,20081204,000000,42.297,42.297,36.627,38.152,18663300,0
+RIG.US,D,20081205,000000,36.674,39.577,34.551,39.362,17112343,0
+RIG.US,D,20081208,000000,41.285,43.638,39.362,43.139,17896853,0
+RIG.US,D,20081209,000000,41.993,45.525,41.714,42.575,12157689,0
+RIG.US,D,20081210,000000,43.814,46.655,43.593,45.39,12780278,0
+RIG.US,D,20081211,000000,46.486,49.198,45.271,46.208,12569734,0
+RIG.US,D,20081212,000000,42.988,45.629,42.622,45.127,11669076,0
+RIG.US,D,20081215,000000,46.758,47.695,44.245,45.5,12036863,0
+RIG.US,D,20081216,000000,46.335,46.519,43.353,45.397,14420563,0
+RIG.US,D,20081217,000000,44.769,45.906,43.544,43.782,17213222,0
+RIG.US,D,20081218,000000,43.17,43.338,38.088,38.088,125771284,0
+RIG.US,D,20081219,000000,37.953,39.441,36.794,37.152,33032946,0
+RIG.US,D,20081222,000000,37.796,38.169,34.591,35.171,15834987,0
+RIG.US,D,20081223,000000,35.52,36.14,34.391,34.63,13668423,0
+RIG.US,D,20081224,000000,34.121,34.384,33.358,33.587,5093069,0
+RIG.US,D,20081226,000000,34.113,35.235,34.105,35.131,6739048,0
+RIG.US,D,20081229,000000,37.079,37.373,36.562,36.881,14014825,0
+RIG.US,D,20081230,000000,36.937,37.349,36.26,37.318,10997752,0
+RIG.US,D,20081231,000000,37.183,38.605,36.618,37.571,10253633,0
+RIG.US,D,20090102,000000,38.152,41.605,38.152,41.356,13297910,0
+RIG.US,D,20090105,000000,41.269,44.818,41.015,43.194,18425586,0
+RIG.US,D,20090106,000000,44.88,46.002,44.133,45.262,20528209,0
+RIG.US,D,20090107,000000,44.283,44.49,41.643,43.663,13388235,0
+RIG.US,D,20090108,000000,43.114,45.182,42.678,45.031,11187975,0
+RIG.US,D,20090109,000000,44.65,45.343,43.034,43.338,9560947,0
+RIG.US,D,20090112,000000,42.405,42.734,39.45,40.18,13777606,0
+RIG.US,D,20090113,000000,40.022,41.818,39.488,41.356,10404148,0
+RIG.US,D,20090114,000000,39.958,40.078,38.645,39.441,13145975,0
+RIG.US,D,20090115,000000,38.972,40.078,36.976,39.775,9926399,0
+RIG.US,D,20090116,000000,40.57,40.769,39.053,39.832,8773745,0
+RIG.US,D,20090120,000000,38.963,40.38,36.666,36.889,9532333,0
+RIG.US,D,20090121,000000,37.772,40.013,37.152,39.743,10066824,0
+RIG.US,D,20090122,000000,38.86,40.751,38.018,39.402,9154160,0
+RIG.US,D,20090123,000000,38.114,42.543,38.105,40.952,8317025,0
+RIG.US,D,20090126,000000,44.435,45.325,42.788,43.576,14057427,0
+RIG.US,D,20090127,000000,44.102,44.102,42.033,43.313,7409911,0
+RIG.US,D,20090128,000000,44.292,45.445,43.925,45.015,9892046,0
+RIG.US,D,20090129,000000,43.751,44.737,43.018,43.568,9010978,0
+RIG.US,D,20090130,000000,44.666,45.182,43.043,43.433,9190682,0
+RIG.US,D,20090202,000000,42.263,43.473,41.756,42.653,6920914,0
+RIG.US,D,20090203,000000,43.217,43.536,41.867,42.692,6642629,0
+RIG.US,D,20090204,000000,43.456,45.397,43.154,43.934,9034141,0
+RIG.US,D,20090205,000000,43.679,46.287,42.822,46.002,9342173,0
+RIG.US,D,20090206,000000,45.23,47.727,44.88,47.496,9502227,0
+RIG.US,D,20090209,000000,47.903,49.968,47.536,48.3,12674183,0
+RIG.US,D,20090210,000000,48.555,49.699,46.335,47.122,11776783,0
+RIG.US,D,20090211,000000,47.711,48.307,45.294,46.663,8215144,0
+RIG.US,D,20090212,000000,45.652,48.004,45.404,47.861,10664518,0
+RIG.US,D,20090213,000000,47.503,49.176,47.266,47.83,9397669,0
+RIG.US,D,20090217,000000,46.01,46.503,44.283,44.41,11535030,0
+RIG.US,D,20090218,000000,45.23,45.921,43.814,45.486,8318626,0
+RIG.US,D,20090219,000000,46.916,48.442,46.718,47.408,9355021,0
+RIG.US,D,20090220,000000,46.478,47.687,45.58,47.33,9304666,0
+RIG.US,D,20090223,000000,48.172,48.904,43.585,44.102,11032432,0
+RIG.US,D,20090224,000000,44.729,46.67,43.576,46.24,10743430,0
+RIG.US,D,20090225,000000,46.472,48.029,44.156,46.199,11053298,0
+RIG.US,D,20090226,000000,47.179,48.824,46.732,47.521,11064242,0
+RIG.US,D,20090227,000000,46.311,49.587,45.739,47.528,11183358,0
+RIG.US,D,20090302,000000,46.128,47.05,43.17,43.719,12663032,0
+RIG.US,D,20090303,000000,45.175,45.978,44.02,44.204,12525532,0
+RIG.US,D,20090304,000000,45.954,46.096,43.934,44.88,17006642,0
+RIG.US,D,20090305,000000,44.213,44.919,39.966,41.262,19378849,0
+RIG.US,D,20090306,000000,41.676,42.305,39.441,40.642,12862628,0
+RIG.US,D,20090309,000000,40.489,42.272,39.124,39.545,12658523,0
+RIG.US,D,20090310,000000,40.872,42.405,40.539,41.59,11731753,0
+RIG.US,D,20090311,000000,42.582,42.71,41.452,42.185,10627124,0
+RIG.US,D,20090312,000000,42.63,44.65,42.24,44.379,9561994,0
+RIG.US,D,20090313,000000,44.808,45.5,43.585,43.925,8985649,0
+RIG.US,D,20090316,000000,44.125,45.81,42.86,44.593,8910021,0
+RIG.US,D,20090317,000000,44.96,45.961,43.576,45.858,6630908,0
+RIG.US,D,20090318,000000,45.715,47.821,44.633,47.154,11755020,0
+RIG.US,D,20090319,000000,49.388,50.686,48.084,48.959,13101232,0
+RIG.US,D,20090320,000000,48.745,49.3,46.963,47.417,9087141,0
+RIG.US,D,20090323,000000,48.307,51.591,48.307,51.584,9398416,0
+RIG.US,D,20090324,000000,50.732,51.599,49.236,50.62,6986241,0
+RIG.US,D,20090325,000000,50.694,51.503,47.83,51.329,10388098,0
+RIG.US,D,20090326,000000,51.797,53.412,49.324,50.875,14544793,0
+RIG.US,D,20090327,000000,49.905,50.087,48.004,48.871,7571159,0
+RIG.US,D,20090330,000000,47.592,48.084,46.519,47.791,5981393,0
+RIG.US,D,20090331,000000,48.412,48.864,46.391,46.789,8355337,0
+RIG.US,D,20090401,000000,46.096,47.735,45.127,47.17,6489667,0
+RIG.US,D,20090402,000000,48.975,50.486,48.508,49.796,9320204,0
+RIG.US,D,20090403,000000,49.803,52.768,49.119,52.099,7992292,0
+RIG.US,D,20090406,000000,51.122,51.249,49.834,51.162,4976246,0
+RIG.US,D,20090407,000000,50.096,50.494,49.189,49.762,6335041,0
+RIG.US,D,20090408,000000,49.236,50.812,48.95,50.256,6073135,0
+RIG.US,D,20090409,000000,51.718,53.245,51.703,53.133,7565267,0
+RIG.US,D,20090413,000000,51.575,53.365,51.44,52.864,5579168,0
+RIG.US,D,20090414,000000,52.481,54.644,51.688,53.047,7816673,0
+RIG.US,D,20090415,000000,52.768,53.596,51.949,52.728,5514141,0
+RIG.US,D,20090416,000000,52.911,53.484,51.822,53.142,7013154,0
+RIG.US,D,20090417,000000,53.332,55.241,53.181,54.844,7926668,0
+RIG.US,D,20090420,000000,52.369,52.785,50.511,50.963,7196371,0
+RIG.US,D,20090421,000000,49.619,51.749,49.461,51.186,8650975,0
+RIG.US,D,20090422,000000,51.003,52.308,50.296,50.907,6850604,0
+RIG.US,D,20090423,000000,52.107,53.079,51.09,51.918,6499910,0
+RIG.US,D,20090424,000000,52.982,55.234,52.609,54.231,7080726,0
+RIG.US,D,20090427,000000,53.031,53.675,52.481,52.944,4733614,0
+RIG.US,D,20090428,000000,52.061,52.498,51.17,52.004,4745804,0
+RIG.US,D,20090429,000000,52.785,54.144,52.481,53.492,5340186,0
+RIG.US,D,20090430,000000,54.39,55.544,52.481,53.658,7139506,0
+RIG.US,D,20090501,000000,53.841,56.458,53.484,56.155,6283895,0
+RIG.US,D,20090504,000000,57.325,59.035,56.99,58.844,7378298,0
+RIG.US,D,20090505,000000,58.605,58.622,56.768,58.025,6328400,0
+RIG.US,D,20090506,000000,59.504,61.548,59.082,59.312,10199464,0
+RIG.US,D,20090507,000000,61.158,61.429,56.926,57.977,8822199,0
+RIG.US,D,20090508,000000,59.535,60.553,58.35,59.979,6310396,0
+RIG.US,D,20090511,000000,58.844,59.638,58.128,58.573,5725084,0
+RIG.US,D,20090512,000000,59.439,59.686,57.309,58.796,5763413,0
+RIG.US,D,20090513,000000,58.048,58.248,55.671,56.275,7041753,0
+RIG.US,D,20090514,000000,55.846,56.792,55.21,56.339,7135369,0
+RIG.US,D,20090515,000000,55.671,56.792,53.992,54.359,8202769,0
+RIG.US,D,20090518,000000,55.281,56.379,54.756,56.243,6525831,0
+RIG.US,D,20090519,000000,56.656,58.096,55.679,57.468,6237504,0
+RIG.US,D,20090520,000000,58.732,59.719,57.89,58.135,6782888,0
+RIG.US,D,20090521,000000,57.172,57.53,55.823,57.15,5647337,0
+RIG.US,D,20090522,000000,57.53,58.072,56.934,57.086,5337573,0
+RIG.US,D,20090526,000000,56.618,59.575,56.061,59.003,5694497,0
+RIG.US,D,20090527,000000,59.042,60.888,59.01,59.113,6727707,0
+RIG.US,D,20090528,000000,60.108,62.851,59.471,62.587,9207656,0
+RIG.US,D,20090529,000000,63.662,63.812,62.342,63.201,7786315,0
+RIG.US,D,20090601,000000,64.744,66.835,64.472,66.35,7633601,0
+RIG.US,D,20090602,000000,65.92,67.049,65.745,66.604,6461767,0
+RIG.US,D,20090603,000000,65.022,65.54,62.422,63.512,8071786,0
+RIG.US,D,20090604,000000,64.418,65.858,63.559,65.221,5461533,0
+RIG.US,D,20090605,000000,66.144,66.549,63.829,65.548,6967626,0
+RIG.US,D,20090608,000000,64.744,65.213,63.71,64.753,5439019,0
+RIG.US,D,20090609,000000,65.945,66.866,65.205,66.049,5509804,0
+RIG.US,D,20090610,000000,67.074,67.565,66,66.756,6724061,0
+RIG.US,D,20090611,000000,67.106,68.044,66.04,67.313,7970735,0
+RIG.US,D,20090612,000000,66.152,66.532,64.887,65.666,5364091,0
+RIG.US,D,20090615,000000,64.966,65.108,62.749,64.139,5914595,0
+RIG.US,D,20090616,000000,65.014,65.309,62.462,62.629,6206684,0
+RIG.US,D,20090617,000000,62.016,62.763,60.88,61.692,9211664,0
+RIG.US,D,20090618,000000,61.42,62.574,60.951,61.443,5037074,0
+RIG.US,D,20090619,000000,62.184,62.677,60.592,61.238,5514935,0
+RIG.US,D,20090622,000000,59.693,60.012,57.538,57.538,7618311,0
+RIG.US,D,20090623,000000,57.914,58.683,56.839,58.033,6147794,0
+RIG.US,D,20090624,000000,58.787,59.814,57.675,58.31,6600225,0
+RIG.US,D,20090625,000000,59.185,60.831,58.779,60.458,6344608,0
+RIG.US,D,20090626,000000,59.742,60.648,59.455,60.338,6017623,0
+RIG.US,D,20090629,000000,61.118,61.429,59.837,60.212,4957954,0
+RIG.US,D,20090630,000000,60.235,61.292,58.573,59.074,6332556,0
+RIG.US,D,20090701,000000,59.863,60.728,58.319,58.422,5672609,0
+RIG.US,D,20090702,000000,57.094,57.254,55.329,56.251,7205789,0
+RIG.US,D,20090706,000000,54.398,55.735,53.611,55.639,9241563,0
+RIG.US,D,20090707,000000,55.107,55.377,53.276,53.524,7302378,0
+RIG.US,D,20090708,000000,53.11,54.073,51.718,53.611,9769755,0
+RIG.US,D,20090709,000000,54.478,55.202,53.133,54.295,8267701,0
+RIG.US,D,20090710,000000,53.276,55.065,53.133,54.891,5501061,0
+RIG.US,D,20090713,000000,55.257,55.44,53.453,55.424,4866940,0
+RIG.US,D,20090714,000000,56.052,56.401,55.09,55.989,4454291,0
+RIG.US,D,20090715,000000,57.086,57.85,56.697,57.682,5653634,0
+RIG.US,D,20090716,000000,57.159,58.764,56.743,58.463,5094306,0
+RIG.US,D,20090717,000000,58.445,59.607,58.072,59.113,5029458,0
+RIG.US,D,20090720,000000,59.767,60.394,58.921,59.997,5299287,0
+RIG.US,D,20090721,000000,61.276,62.54,60.665,61.763,8181320,0
+RIG.US,D,20090722,000000,60.831,62.112,60.124,61.451,5821957,0
+RIG.US,D,20090723,000000,61.619,63.869,60.911,63.566,6726212,0
+RIG.US,D,20090724,000000,62.899,65.244,62.899,65.181,5996428,0
+RIG.US,D,20090727,000000,65.642,65.761,64.496,64.989,5755676,0
+RIG.US,D,20090728,000000,63.741,64.171,63.09,63.17,1985705,0
+RIG.US,D,20090729,000000,62.924,62.988,60.911,62.016,7710379,0
+RIG.US,D,20090730,000000,63.186,63.336,62.151,62.566,6447570,0
+RIG.US,D,20090731,000000,61.84,63.575,61.643,63.368,5256408,0
+RIG.US,D,20090803,000000,64.744,64.942,64.744,64.887,9906,0
+RIG.US,D,20090804,000000,63.933,64.753,63.535,63.876,5900217,0
+RIG.US,D,20090805,000000,61.992,62.749,60.911,61.706,10754951,0
+RIG.US,D,20090806,000000,61.929,62.312,60.575,61.315,4409743,0
+RIG.US,D,20090807,000000,62.024,62.041,59.638,59.686,7986743,0
+RIG.US,D,20090810,000000,60.172,60.966,59.767,60.267,5093775,0
+RIG.US,D,20090811,000000,60.037,60.195,58.683,59.058,5423733,0
+RIG.US,D,20090812,000000,58.835,60.665,58.755,59.884,4826602,0
+RIG.US,D,20090813,000000,60.76,61.992,60.441,61.619,6024651,0
+RIG.US,D,20090814,000000,61.674,61.88,59.343,60.083,5438926,0
+RIG.US,D,20090817,000000,57.492,58.144,57.254,57.658,4938674,0
+RIG.US,D,20090818,000000,57.985,58.835,57.476,58.74,4477752,0
+RIG.US,D,20090819,000000,57.595,59.924,57.53,59.312,6059702,0
+RIG.US,D,20090820,000000,59.455,60.419,59.455,59.917,4848228,0
+RIG.US,D,20090821,000000,60.767,61.897,60.498,61.651,5512774,0
+RIG.US,D,20090824,000000,61.983,63.09,61.66,62.509,4769878,0
+RIG.US,D,20090825,000000,62.629,62.947,60.784,61.38,5113506,0
+RIG.US,D,20090826,000000,60.475,61.53,60.475,60.88,4756119,0
+RIG.US,D,20090827,000000,60.355,61.587,59.671,61.5,4168546,0
+RIG.US,D,20090828,000000,62.263,62.858,61.38,61.674,3987438,0
+RIG.US,D,20090831,000000,60.514,60.776,59.805,60.306,3694836,0
+RIG.US,D,20090901,000000,59.863,61.396,59.321,59.583,5024158,0
+RIG.US,D,20090902,000000,59.392,59.551,58.287,59.155,6927844,0
+RIG.US,D,20090903,000000,59.638,59.988,59.106,59.822,5152432,0
+RIG.US,D,20090904,000000,59.902,61.458,59.599,61.182,4168009,0
+RIG.US,D,20090908,000000,62.708,64.013,62.62,63.733,7828098,0
+RIG.US,D,20090909,000000,63.838,64.33,62.916,63.566,6021363,0
+RIG.US,D,20090910,000000,63.852,65.053,63.495,64.705,7443143,0
+RIG.US,D,20090911,000000,65.125,65.849,64.044,64.799,6265718,0
+RIG.US,D,20090914,000000,63.829,65.261,63.686,65.133,3973159,0
+RIG.US,D,20090915,000000,65.459,66.437,64.862,66.263,6541041,0
+RIG.US,D,20090916,000000,66.636,68.33,66.532,68.131,6858881,0
+RIG.US,D,20090917,000000,68.123,68.385,66.954,67.709,5473747,0
+RIG.US,D,20090918,000000,68.528,69.22,67.202,68.744,6223653,0
+RIG.US,D,20090921,000000,66.932,67.599,66.199,67.265,4981236,0
+RIG.US,D,20090922,000000,68.281,69.356,68.052,69.269,4214666,0
+RIG.US,D,20090923,000000,69.164,69.245,66.851,67.296,5126005,0
+RIG.US,D,20090924,000000,66.986,67.114,65.42,66.183,5052007,0
+RIG.US,D,20090925,000000,65.705,66.516,65.03,66.152,3747996,0
+RIG.US,D,20090928,000000,66.269,67.75,66.152,67.074,2828369,0
+RIG.US,D,20090929,000000,67.114,68.473,67.114,68.019,3954682,0
+RIG.US,D,20090930,000000,68.409,69.141,66.843,68.012,6059485,0
+RIG.US,D,20091001,000000,67.709,68.306,65.524,65.912,5381840,0
+RIG.US,D,20091002,000000,64.578,66.096,64.578,65.125,4001916,0
+RIG.US,D,20091005,000000,64.879,66.699,64.871,66.365,3086518,0
+RIG.US,D,20091006,000000,67.606,68.838,67.217,68.075,3913390,0
+RIG.US,D,20091007,000000,68.075,69.738,67.949,69.731,5636555,0
+RIG.US,D,20091008,000000,70.286,73.634,70.199,73.244,10749209,0
+RIG.US,D,20091009,000000,72.609,72.806,71.471,71.79,6081045,0
+RIG.US,D,20091012,000000,72.942,73.388,70.851,71.367,5359198,0
+RIG.US,D,20091013,000000,71.567,71.567,69.148,70.119,7238308,0
+RIG.US,D,20091014,000000,71.146,72.092,70.955,71.797,5214285,0
+RIG.US,D,20091015,000000,71.567,72.822,70.412,72.743,5847691,0
+RIG.US,D,20091016,000000,72.313,72.926,71.654,72.426,6633647,0
+RIG.US,D,20091019,000000,72.361,73.984,72.361,73.714,4608663,0
+RIG.US,D,20091020,000000,74.04,74.047,71.343,72.624,5098305,0
+RIG.US,D,20091021,000000,72.616,75.097,72.163,72.822,5985149,0
+RIG.US,D,20091022,000000,73.164,73.88,71.701,73.753,4752057,0
+RIG.US,D,20091023,000000,73.872,73.872,70.811,71.455,8302788,0
+RIG.US,D,20091026,000000,71.956,72.967,69.499,70.087,5805425,0
+RIG.US,D,20091027,000000,70.206,70.675,68.385,69.483,6909615,0
+RIG.US,D,20091028,000000,68.927,69.053,66.286,66.604,7094924,0
+RIG.US,D,20091029,000000,67.614,69.738,67.399,69.053,5215226,0
+RIG.US,D,20091030,000000,68.934,69.539,65.745,66.724,6759078,0
+RIG.US,D,20091102,000000,67.345,68.346,65.691,66.986,6092502,0
+RIG.US,D,20091103,000000,65.714,68.863,65.682,68.313,10010195,0
+RIG.US,D,20091104,000000,68.067,69.41,66.874,67.121,7800015,0
+RIG.US,D,20091105,000000,67.606,68.577,67.161,68.251,3430929,0
+RIG.US,D,20091106,000000,67.313,69.118,67.082,67.908,3705826,0
+RIG.US,D,20091109,000000,69.738,70.604,69.269,70.096,4688092,0
+RIG.US,D,20091110,000000,69.969,70.786,69.253,70.374,3518331,0
+RIG.US,D,20091111,000000,71.209,72.291,70.93,71.431,4846934,0
+RIG.US,D,20091112,000000,70.684,71.55,69.037,69.475,4479834,0
+RIG.US,D,20091113,000000,69.26,70.502,68.585,69.427,3953449,0
+RIG.US,D,20091116,000000,70.873,71.996,70.485,71.184,5353056,0
+RIG.US,D,20091117,000000,71.129,71.223,69.697,70.826,3537338,0
+RIG.US,D,20091118,000000,71.065,71.122,69.077,69.41,4982021,0
+RIG.US,D,20091119,000000,69.085,69.435,67.535,67.765,5189068,0
+RIG.US,D,20091120,000000,67.457,67.695,66.341,66.636,6595542,0
+RIG.US,D,20091123,000000,68.162,69.546,67.495,67.591,6878461,0
+RIG.US,D,20091124,000000,67.448,68.195,66.835,67.932,2956964,0
+RIG.US,D,20091125,000000,67.646,68.782,67.558,68.672,4169215,0
+RIG.US,D,20091127,000000,66.794,68.06,66.12,67.518,2251006,0
+RIG.US,D,20091130,000000,67.296,68.744,67.01,67.901,4941889,0
+RIG.US,D,20091201,000000,69.07,69.475,68.385,68.863,3508233,0
+RIG.US,D,20091202,000000,68.203,69.26,67.989,68.442,3814543,0
+RIG.US,D,20091203,000000,68.433,68.815,66.747,66.97,6122185,0
+RIG.US,D,20091204,000000,67.924,68.442,65.459,66,6821291,0
+RIG.US,D,20091207,000000,65.603,66.874,65.42,66,5887669,0
+RIG.US,D,20091208,000000,65.587,65.834,62.587,62.94,11407194,0
+RIG.US,D,20091209,000000,64.013,64.553,62.629,63.741,7493472,0
+RIG.US,D,20091210,000000,64.799,64.958,63.591,64.171,5571750,0
+RIG.US,D,20091211,000000,64.362,64.753,63.383,63.829,4591187,0
+RIG.US,D,20091214,000000,64.513,64.919,63.942,64.712,4971805,0
+RIG.US,D,20091215,000000,64.609,66.47,64.584,66.286,7869083,0
+RIG.US,D,20091216,000000,66.708,67.709,66.636,66.932,4975363,0
+RIG.US,D,20091217,000000,66.508,67.256,65.705,65.864,3647650,0
+RIG.US,D,20091218,000000,66.574,66.986,65.404,65.673,5046957,0
+RIG.US,D,20091221,000000,66.302,67.217,66.04,66.549,4298267,0
+RIG.US,D,20091222,000000,66.645,67.32,65.609,65.896,5084648,0
+RIG.US,D,20091223,000000,66.477,67.193,65.978,66.986,3371470,0
+RIG.US,D,20091224,000000,67.129,67.583,66.828,67.04,1123663,0
+RIG.US,D,20091228,000000,67.392,68.265,67.114,67.591,3347287,0
+RIG.US,D,20091229,000000,67.774,68.162,66.684,66.835,2879720,0
+RIG.US,D,20091230,000000,66.708,66.938,65.984,66.485,2803763,0
+RIG.US,D,20091231,000000,66.581,66.794,65.737,65.842,2579590,0
+RIG.US,D,20100104,000000,67.178,69.307,67.178,69.006,4985756,0
+RIG.US,D,20100105,000000,69.285,70.604,68.958,70.421,6576579,0
+RIG.US,D,20100106,000000,70.166,73.156,69.976,72.886,8314910,0
+RIG.US,D,20100107,000000,72.209,72.934,71.536,72.37,4980354,0
+RIG.US,D,20100108,000000,71.971,74.127,71.971,73.951,6546857,0
+RIG.US,D,20100111,000000,75.224,75.447,72.855,73.571,5133503,0
+RIG.US,D,20100112,000000,72.361,72.99,71.598,71.734,6547059,0
+RIG.US,D,20100113,000000,71.804,73.442,71.289,73.284,5255492,0
+RIG.US,D,20100114,000000,73.007,74.119,72.639,73.42,4442486,0
+RIG.US,D,20100115,000000,73.442,74.031,72.051,73.039,5402023,0
+RIG.US,D,20100119,000000,72.6,74.143,72.361,73.967,4523492,0
+RIG.US,D,20100120,000000,73.039,73.076,71.971,72.354,6032647,0
+RIG.US,D,20100121,000000,72.346,72.878,70.612,70.962,6468035,0
+RIG.US,D,20100122,000000,70.421,70.573,68.067,68.162,6229680,0
+RIG.US,D,20100125,000000,68.417,70.111,68.417,69.285,4352738,0
+RIG.US,D,20100126,000000,68.64,70.764,68.195,69.451,5699552,0
+RIG.US,D,20100127,000000,69.523,70.278,67.653,69.41,4995819,0
+RIG.US,D,20100128,000000,70.478,70.723,67.558,67.695,6333186,0
+RIG.US,D,20100129,000000,68.33,69.778,66.732,67.384,7686359,0
+RIG.US,D,20100201,000000,68.186,70.03,67.989,69.451,4526900,0
+RIG.US,D,20100202,000000,69.857,71.289,69.722,70.882,5830191,0
+RIG.US,D,20100203,000000,70.739,70.994,69.015,69.531,4547683,0
+RIG.US,D,20100204,000000,68.346,68.473,65.745,66.269,7634920,0
+RIG.US,D,20100205,000000,66.365,67.114,64.385,66.788,9276097,0
+RIG.US,D,20100208,000000,66.932,68.33,66.318,66.318,6728312,0
+RIG.US,D,20100209,000000,67.392,68.545,67.185,67.408,5074799,0
+RIG.US,D,20100210,000000,67.527,68.036,66.263,67.441,4464183,0
+RIG.US,D,20100211,000000,67.583,68.782,67.089,68.37,4434225,0
+RIG.US,D,20100212,000000,66.994,67.361,64.958,66.302,9432073,0
+RIG.US,D,20100216,000000,67.965,68.186,65.237,65.881,18532043,0
+RIG.US,D,20100217,000000,66.724,67.217,65.889,66.897,7886441,0
+RIG.US,D,20100218,000000,66.82,67.185,65.531,66.254,7420167,0
+RIG.US,D,20100219,000000,67.098,68.138,66.524,67.686,9686213,0
+RIG.US,D,20100222,000000,68.091,68.656,67.217,67.829,7536066,0
+RIG.US,D,20100223,000000,67.361,68.178,66.945,67.202,7839217,0
+RIG.US,D,20100224,000000,65.244,65.984,63.216,63.495,24802790,0
+RIG.US,D,20100225,000000,63.082,63.288,61.196,63.011,13324604,0
+RIG.US,D,20100226,000000,63.575,63.63,62.701,63.47,8582633,0
+RIG.US,D,20100301,000000,64.632,64.808,63.47,63.821,7688163,0
+RIG.US,D,20100302,000000,64.418,65.412,63.678,64.562,10028266,0
+RIG.US,D,20100303,000000,64.808,66.072,64.578,65.691,6107630,0
+RIG.US,D,20100304,000000,66.35,66.42,65.404,66.104,7575691,0
+RIG.US,D,20100305,000000,66.788,67.392,66.35,67.027,7221721,0
+RIG.US,D,20100308,000000,67.591,68.012,67.273,67.583,4428260,0
+RIG.US,D,20100309,000000,66.684,68.227,66.684,67.502,6188593,0
+RIG.US,D,20100310,000000,68.537,68.767,67.646,68.346,7480243,0
+RIG.US,D,20100311,000000,67.996,68.346,67.631,68.019,4611794,0
+RIG.US,D,20100312,000000,68.561,68.569,67.916,68.442,4111019,0
+RIG.US,D,20100315,000000,67.774,68.027,66.445,67.353,5540764,0
+RIG.US,D,20100316,000000,68.138,68.886,67.518,68.672,6654773,0
+RIG.US,D,20100317,000000,69.085,69.277,67.631,67.965,9723201,0
+RIG.US,D,20100318,000000,67.789,68.109,65.889,66.532,5480134,0
+RIG.US,D,20100319,000000,66.398,66.699,64.513,65.078,7696849,0
+RIG.US,D,20100322,000000,64.163,65.371,63.686,64.832,5731595,0
+RIG.US,D,20100323,000000,65.108,65.92,64.808,65.745,5897755,0
+RIG.US,D,20100324,000000,65.157,66.318,64.975,65.213,4573327,0
+RIG.US,D,20100325,000000,65.714,65.961,64.52,64.52,5118550,0
+RIG.US,D,20100326,000000,64.753,65.73,64.696,65.078,5447025,0
+RIG.US,D,20100329,000000,66.191,66.717,65.864,65.984,8230109,0
+RIG.US,D,20100330,000000,66.326,66.914,66,66.135,6175461,0
+RIG.US,D,20100331,000000,67.51,68.901,67.161,68.688,13714104,0
+RIG.US,D,20100401,000000,69.874,71.089,69.26,70.589,9035256,0
+RIG.US,D,20100405,000000,71.48,71.48,70.716,70.868,4104291,0
+RIG.US,D,20100406,000000,71.367,71.367,69.984,70.247,4677603,0
+RIG.US,D,20100407,000000,70.182,70.262,68.981,69.093,7762059,0
+RIG.US,D,20100408,000000,68.433,69.491,68.186,69.372,3777169,0
+RIG.US,D,20100409,000000,69.793,69.865,67.273,68.109,11228525,0
+RIG.US,D,20100412,000000,68.322,68.806,67.361,68.234,6683748,0
+RIG.US,D,20100413,000000,68.306,68.346,66.794,67.296,6253749,0
+RIG.US,D,20100414,000000,68.506,70.087,65.205,69.483,8928094,0
+RIG.US,D,20100415,000000,70.532,70.692,69.133,69.992,5890149,0
+RIG.US,D,20100416,000000,70.048,70.317,68.075,69.148,8413361,0
+RIG.US,D,20100419,000000,69.085,70.525,69.022,70.206,7900607,0
+RIG.US,D,20100420,000000,72.107,73.688,71.486,73.181,23720321,0
+RIG.US,D,20100421,000000,72.639,72.815,70.97,71.86,15894276,0
+RIG.US,D,20100422,000000,70.842,71.989,70.541,71.797,8532575,0
+RIG.US,D,20100423,000000,70.834,71.749,69.833,71.48,12606087,0
+RIG.US,D,20100426,000000,70.747,71.2,69.874,69.976,0,0
+RIG.US,D,20100427,000000,68.894,69.102,66.954,67.209,13985678,0
+RIG.US,D,20100428,000000,67.805,67.901,66.669,67.457,6439952,0
+RIG.US,D,20100429,000000,67.678,67.75,61.715,62.431,47413649,0
+RIG.US,D,20100430,000000,59.035,59.36,55.503,57.508,61175044,0
+RIG.US,D,20100503,000000,57.316,59.814,54.311,57.977,62171310,0
+RIG.US,D,20100504,000000,57.611,58.367,55.751,57.842,23599433,0
+RIG.US,D,20100505,000000,58.439,59.91,57.468,57.858,21513151,0
+RIG.US,D,20100506,000000,57.771,59.042,52.88,55.424,27916363,0
+RIG.US,D,20100507,000000,55.264,55.966,53.079,54.081,17039495,0
+RIG.US,D,20100510,000000,55.519,55.527,51.575,52.752,25884224,0
+RIG.US,D,20100511,000000,51.901,55.065,51.765,54.756,20953673,0
+RIG.US,D,20100512,000000,55.408,56.322,53.332,54.184,15357971,0
+RIG.US,D,20100513,000000,54.414,54.948,52.928,53.031,13183913,0
+RIG.US,D,20100514,000000,52.632,53.253,51.496,52.736,11841164,0
+RIG.US,D,20100517,000000,53.953,54.009,51.297,51.68,14580566,0
+RIG.US,D,20100518,000000,52.768,53.198,49.3,49.834,14375355,0
+RIG.US,D,20100519,000000,49.85,50.661,48.95,49.986,13723323,0
+RIG.US,D,20100520,000000,48.928,49.103,45.994,46.128,21856834,0
+RIG.US,D,20100521,000000,45.707,47.903,45.318,47.107,17485645,0
+RIG.US,D,20100524,000000,47.759,47.99,42.764,42.908,23510234,0
+RIG.US,D,20100525,000000,41.541,45.603,41.389,45.453,26093474,0
+RIG.US,D,20100526,000000,46.446,47.296,45.445,46.582,20354179,0
+RIG.US,D,20100527,000000,48.776,50.804,47.042,47.479,33882496,0
+RIG.US,D,20100528,000000,46.422,46.511,44.58,45.143,25070270,0
+RIG.US,D,20100601,000000,40.889,42.518,39.712,39.791,33410943,0
+RIG.US,D,20100602,000000,39.95,40.356,37.079,38.448,50583514,0
+RIG.US,D,20100603,000000,39.607,40.825,38.009,40.642,36958994,0
+RIG.US,D,20100604,000000,41.056,41.541,39.441,39.918,25050347,0
+RIG.US,D,20100607,000000,40.467,41.231,38.98,39.099,17681471,0
+RIG.US,D,20100608,000000,38.264,38.581,35.028,36.841,47667384,0
+RIG.US,D,20100609,000000,36.523,38.288,33.302,33.859,47422117,0
+RIG.US,D,20100610,000000,35.148,36.148,34.344,35.202,27469476,0
+RIG.US,D,20100611,000000,35.72,37.51,35.394,37.255,21493995,0
+RIG.US,D,20100614,000000,37.834,37.859,35.489,35.608,34572430,0
+RIG.US,D,20100615,000000,36.252,38.789,35.928,38.574,24755022,0
+RIG.US,D,20100616,000000,38.105,39.497,37.175,37.389,26530070,0
+RIG.US,D,20100617,000000,38.581,39.751,38.239,39.307,22418592,0
+RIG.US,D,20100618,000000,40.586,43.528,40.316,43.425,43612354,0
+RIG.US,D,20100621,000000,44.093,44.109,42.153,42.869,21997589,0
+RIG.US,D,20100622,000000,42.454,44.371,41.493,41.738,23128141,0
+RIG.US,D,20100623,000000,42.097,42.741,41.581,41.954,11739394,0
+RIG.US,D,20100624,000000,41.723,41.723,39.441,39.56,15883207,0
+RIG.US,D,20100625,000000,39.402,40.436,39.115,39.577,11105394,0
+RIG.US,D,20100628,000000,40.125,40.546,39.402,39.822,5674835,0
+RIG.US,D,20100629,000000,38.972,39.554,37.191,37.231,10979787,0
+RIG.US,D,20100630,000000,37.427,38.185,36.382,36.841,13771892,0
+RIG.US,D,20100701,000000,37.295,39.148,36.976,38.877,10493669,0
+RIG.US,D,20100702,000000,38.328,39.339,37.517,38.066,7604712,0
+RIG.US,D,20100706,000000,38.544,39.506,37.501,38.288,9249389,0
+RIG.US,D,20100707,000000,38.701,40.881,38.581,40.665,9481112,0
+RIG.US,D,20100708,000000,40.936,41.509,38.963,41.405,12269098,0
+RIG.US,D,20100709,000000,41.262,41.636,40.642,41.214,8011715,0
+RIG.US,D,20100712,000000,41.685,43.178,41.509,42.988,10013065,0
+RIG.US,D,20100713,000000,43.735,43.735,41.214,41.343,13092003,0
+RIG.US,D,20100714,000000,41.652,42.622,41.302,41.636,6993967,0
+RIG.US,D,20100715,000000,41.977,43.735,41.222,43.497,10877705,0
+RIG.US,D,20100716,000000,43.257,43.257,41.31,41.413,10205497,0
+RIG.US,D,20100719,000000,41.246,41.246,37.38,38.232,19927175,0
+RIG.US,D,20100720,000000,37.843,39.433,37.676,38.963,10418874,0
+RIG.US,D,20100721,000000,39.497,39.672,37.612,37.971,11096092,0
+RIG.US,D,20100722,000000,38.51,38.605,36.999,37.111,12687574,0
+RIG.US,D,20100723,000000,37.016,37.653,35.792,35.99,13792606,0
+RIG.US,D,20100726,000000,36.101,36.815,35.227,36.635,16931310,0
+RIG.US,D,20100727,000000,37.318,37.653,36.307,37.51,13248873,0
+RIG.US,D,20100728,000000,37.565,38.136,36.841,37.191,9616873,0
+RIG.US,D,20100729,000000,37.476,37.811,36.277,37.684,8240568,0
+RIG.US,D,20100730,000000,37.024,37.523,36.11,36.745,10808133,0
+RIG.US,D,20100802,000000,37.549,40.554,37.373,40.3,17477861,0
+RIG.US,D,20100803,000000,40.476,40.968,39.411,40.07,10540543,0
+RIG.US,D,20100804,000000,40.818,43.442,40.818,42.59,22365493,0
+RIG.US,D,20100805,000000,44.054,46.415,43.855,46.064,31706342,0
+RIG.US,D,20100806,000000,44.593,45.938,44.133,45.413,15437914,0
+RIG.US,D,20100809,000000,46.018,46.025,44.545,45.182,10721199,0
+RIG.US,D,20100810,000000,44.593,45.143,44.394,44.895,7554502,0
+RIG.US,D,20100811,000000,43.911,43.973,42.144,43.067,10287452,0
+RIG.US,D,20100812,000000,41.946,43.497,41.763,42.853,7902754,0
+RIG.US,D,20100813,000000,42.853,43.536,42.501,43.059,5128998,0
+RIG.US,D,20100816,000000,42.567,43.202,41.628,42.71,6600288,0
+RIG.US,D,20100817,000000,43.655,44.467,43.274,43.361,8294995,0
+RIG.US,D,20100818,000000,43.074,43.743,42.582,43.003,6677316,0
+RIG.US,D,20100819,000000,42.829,43.13,41.469,41.596,7307826,0
+RIG.US,D,20100820,000000,41.126,41.159,39.791,40.554,9894404,0
+RIG.US,D,20100823,000000,41.142,41.541,40.371,40.452,7409364,0
+RIG.US,D,20100824,000000,39.832,42.692,39.554,41.666,12435335,0
+RIG.US,D,20100825,000000,40.968,41.351,40.293,40.889,7481703,0
+RIG.US,D,20100826,000000,41.326,41.405,40.197,40.276,5432301,0
+RIG.US,D,20100827,000000,40.554,41.429,40.117,41.373,5097311,0
+RIG.US,D,20100830,000000,41.238,42.567,41.222,41.619,6164859,0
+RIG.US,D,20100831,000000,41.274,41.739,40.276,40.477,6087049,0
+RIG.US,D,20100901,000000,41.708,44.085,41.381,43.202,11593432,0
+RIG.US,D,20100902,000000,43.56,44.339,42.669,42.94,13610686,0
+RIG.US,D,20100903,000000,43.879,43.989,43.099,43.202,5449738,0
+RIG.US,D,20100907,000000,43.456,43.512,41.851,42.185,8181363,0
+RIG.US,D,20100908,000000,42.329,43.289,42.185,42.734,5512352,0
+RIG.US,D,20100909,000000,43.647,44.88,43.257,43.973,10303656,0
+RIG.US,D,20100910,000000,44.467,47.791,44.164,46.772,26841082,0
+RIG.US,D,20100913,000000,47.536,47.854,46.328,46.789,10957611,0
+RIG.US,D,20100914,000000,46.835,46.971,46.089,46.4,7215932,0
+RIG.US,D,20100915,000000,46.454,47.83,45.921,47.536,16167927,0
+RIG.US,D,20100916,000000,47.296,47.99,46.955,47.599,11616901,0
+RIG.US,D,20100917,000000,48.084,48.108,47.512,47.838,20014577,0
+RIG.US,D,20100920,000000,48.037,48.116,47.361,47.886,9531989,0
+RIG.US,D,20100921,000000,48.108,48.508,47.361,47.448,8597449,0
+RIG.US,D,20100922,000000,47.496,47.735,46.82,47.623,8255958,0
+RIG.US,D,20100923,000000,46.939,48.06,46.766,47.29,7522039,0
+RIG.US,D,20100924,000000,47.718,47.909,47.431,47.759,7261229,0
+RIG.US,D,20100927,000000,48.482,50.335,48.315,49.587,15675478,0
+RIG.US,D,20100928,000000,50.081,51.249,49.604,50.256,11396979,0
+RIG.US,D,20100929,000000,50.812,52.283,50.613,51.79,10479474,0
+RIG.US,D,20100930,000000,52.347,52.465,51.09,51.122,10261245,0
+RIG.US,D,20101001,000000,51.718,51.79,50.892,51.17,5116620,0
+RIG.US,D,20101004,000000,50.995,51.17,49.357,50.129,6010321,0
+RIG.US,D,20101005,000000,50.765,51.258,50.431,50.668,6279311,0
+RIG.US,D,20101006,000000,51.068,51.21,50.049,50.335,4890861,0
+RIG.US,D,20101007,000000,50.573,50.606,49.079,49.332,5351581,0
+RIG.US,D,20101008,000000,49.286,50.533,48.983,50.081,5010616,0
+RIG.US,D,20101011,000000,50.183,50.248,49.032,49.23,7201324,0
+RIG.US,D,20101012,000000,49.468,51.822,49.15,51.536,13005456,0
+RIG.US,D,20101013,000000,52.928,53.332,51.918,53.142,11183053,0
+RIG.US,D,20101014,000000,53.761,54.78,52.793,53.023,10955391,0
+RIG.US,D,20101015,000000,52.99,53.793,52.537,53.341,6109412,0
+RIG.US,D,20101018,000000,53.914,54.82,53.683,54.373,6591826,0
+RIG.US,D,20101019,000000,53.573,53.858,51.933,52.099,7258703,0
+RIG.US,D,20101020,000000,52.856,53.007,52.236,52.522,5983629,0
+RIG.US,D,20101021,000000,53.063,53.761,51.528,51.743,6692230,0
+RIG.US,D,20101022,000000,52.323,52.895,51.758,51.878,4589787,0
+RIG.US,D,20101025,000000,52.323,52.641,51.408,51.48,5194049,0
+RIG.US,D,20101026,000000,51.512,51.86,51.05,51.186,4714016,0
+RIG.US,D,20101027,000000,51.115,51.569,50.399,51.289,5418206,0
+RIG.US,D,20101028,000000,51.797,51.996,50.423,51.02,11544947,0
+RIG.US,D,20101029,000000,50.341,50.578,49.884,50.38,5968907,0
+RIG.US,D,20101101,000000,51.036,51.24,49.676,50.016,5069208,0
+RIG.US,D,20101102,000000,50.431,51.153,49.968,50.573,5116606,0
+RIG.US,D,20101103,000000,50.916,50.916,49.905,50.86,6962552,0
+RIG.US,D,20101104,000000,51.289,52.236,49.747,51.059,19431517,0
+RIG.US,D,20101105,000000,51.647,51.647,50.708,50.829,8276808,0
+RIG.US,D,20101108,000000,51.059,54.009,50.916,53.294,12670168,0
+RIG.US,D,20101109,000000,54.693,55.503,53.596,53.929,13728505,0
+RIG.US,D,20101110,000000,54.733,55.607,53.507,55.55,9714243,0
+RIG.US,D,20101111,000000,55.137,56.076,54.804,55.177,9691304,0
+RIG.US,D,20101112,000000,54.939,54.939,53.157,53.841,6976590,0
+RIG.US,D,20101115,000000,54.382,54.398,53.126,53.453,4942631,0
+RIG.US,D,20101116,000000,52.911,53.404,51.528,52.609,7702396,0
+RIG.US,D,20101117,000000,52.165,53.738,51.688,53.667,6366148,0
+RIG.US,D,20101118,000000,54.994,55.065,53.841,54.192,7516665,0
+RIG.US,D,20101119,000000,54.04,54.335,53.332,54.335,4865108,0
+RIG.US,D,20101122,000000,54.089,54.278,52.904,53.753,5533768,0
+RIG.US,D,20101123,000000,52.712,53.157,52.165,52.72,5219809,0
+RIG.US,D,20101124,000000,53.236,53.437,52.403,52.744,7083513,0
+RIG.US,D,20101126,000000,52.632,53.389,52.172,52.887,3740537,0
+RIG.US,D,20101129,000000,52.793,54.733,52.793,54.605,10712721,0
+RIG.US,D,20101130,000000,54.236,54.911,53.277,53.302,41212516,0
+RIG.US,D,20101201,000000,54.2,54.286,53.404,53.865,10840787,0
+RIG.US,D,20101202,000000,54.43,56.458,54.208,56.401,12646596,0
+RIG.US,D,20101203,000000,56.656,57.65,55.758,56.069,11153794,0
+RIG.US,D,20101206,000000,56.839,56.926,55.949,56.401,5996135,0
+RIG.US,D,20101207,000000,57.214,57.214,55.298,55.408,7958831,0
+RIG.US,D,20101208,000000,55.353,56.626,55.345,56.482,6326991,0
+RIG.US,D,20101209,000000,56.474,56.737,55.789,56.689,4751501,0
+RIG.US,D,20101210,000000,56.761,57.937,56.355,57.435,8458041,0
+RIG.US,D,20101213,000000,58.215,58.787,57.5,57.627,6876777,0
+RIG.US,D,20101214,000000,58.048,58.796,57.658,57.89,5916417,0
+RIG.US,D,20101215,000000,57.619,58.335,56.465,57.164,9424114,0
+RIG.US,D,20101216,000000,55.305,55.823,54.493,55.115,12951786,0
+RIG.US,D,20101217,000000,55.322,55.465,54.621,55.137,5534535,0
+RIG.US,D,20101220,000000,55.663,55.711,54.899,55.639,3463466,0
+RIG.US,D,20101221,000000,56.109,56.14,55.177,55.329,4135759,0
+RIG.US,D,20101222,000000,55.336,55.44,54.702,55.09,3817086,0
+RIG.US,D,20101223,000000,54.557,55.489,54.509,55.122,2875936,0
+RIG.US,D,20101227,000000,54.541,54.621,54.12,54.43,3423560,0
+RIG.US,D,20101228,000000,54.693,54.811,54.136,54.278,3183913,0
+RIG.US,D,20101229,000000,54.308,55.298,53.979,55.089,3267069,0
+RIG.US,D,20101230,000000,54.637,55.24,54.396,54.968,3139559,0
+RIG.US,D,20101231,000000,54.946,55.269,54.563,55.269,1656739,0
+RIG.US,D,20110103,000000,55.742,55.949,54.82,55.218,4921795,0
+RIG.US,D,20110104,000000,55.87,56.085,55.218,55.384,7179075,0
+RIG.US,D,20110105,000000,54.978,58.31,54.78,58.248,9904803,0
+RIG.US,D,20110106,000000,58.668,59.392,57.627,58.08,9679248,0
+RIG.US,D,20110107,000000,58.135,60.394,58.135,59.671,9331487,0
+RIG.US,D,20110110,000000,58.716,58.884,58.048,58.668,7179757,0
+RIG.US,D,20110111,000000,59.201,60.592,59.035,60.575,7888134,0
+RIG.US,D,20110112,000000,61.73,61.824,60.672,61.261,6068946,0
+RIG.US,D,20110113,000000,61.619,62.509,60.975,61.483,7019354,0
+RIG.US,D,20110114,000000,60.927,62.907,60.704,62.828,11863838,0
+RIG.US,D,20110118,000000,63.488,66.174,63.288,65.953,14122753,0
+RIG.US,D,20110119,000000,65.428,65.603,62.596,62.979,13747922,0
+RIG.US,D,20110120,000000,61.88,63.13,61.238,62.319,7394776,0
+RIG.US,D,20110121,000000,63.575,63.647,61.683,62.366,6831270,0
+RIG.US,D,20110124,000000,62.032,63.288,61.387,62.692,5977297,0
+RIG.US,D,20110125,000000,62.772,62.836,61.15,62.223,6138103,0
+RIG.US,D,20110126,000000,62.812,63.741,62.525,63.622,6238065,0
+RIG.US,D,20110127,000000,63.733,64.147,62.821,63.504,4914390,0
+RIG.US,D,20110128,000000,63.543,63.741,62.391,62.701,5660978,0
+RIG.US,D,20110131,000000,62.295,63.616,61.905,63.559,4490971,0
+RIG.US,D,20110201,000000,63.695,64.449,63.058,64.425,6739194,0
+RIG.US,D,20110202,000000,64.085,64.472,63.256,63.733,5496126,0
+RIG.US,D,20110203,000000,63.852,64.116,62.271,64.108,5203201,0
+RIG.US,D,20110204,000000,63.695,63.965,62.74,63.608,4990033,0
+RIG.US,D,20110207,000000,64.013,64.569,63.13,63.417,6566402,0
+RIG.US,D,20110208,000000,63.765,63.765,62.016,63.249,5216099,0
+RIG.US,D,20110209,000000,62.907,63.05,60.203,60.267,7907223,0
+RIG.US,D,20110210,000000,60.187,62.763,60.187,62.629,6515728,0
+RIG.US,D,20110211,000000,61.755,62.629,60.76,61.412,7080528,0
+RIG.US,D,20110214,000000,61.436,63.448,61.429,63.265,6229533,0
+RIG.US,D,20110215,000000,63.852,64.068,62.391,63.178,5651953,0
+RIG.US,D,20110216,000000,63.249,64.409,63.018,64.004,4204900,0
+RIG.US,D,20110217,000000,64.409,66.23,63.948,66.112,7538053,0
+RIG.US,D,20110218,000000,66.269,66.708,65.571,66.318,7337404,0
+RIG.US,D,20110222,000000,66.254,66.604,63.829,64.903,6660065,0
+RIG.US,D,20110223,000000,65.476,66.294,64.409,65.228,11171195,0
+RIG.US,D,20110224,000000,64.528,65.816,62.048,64.108,11549399,0
+RIG.US,D,20110225,000000,64.887,66.088,64.212,65.842,6737131,0
+RIG.US,D,20110228,000000,66.239,67.865,64.686,67.292,8023427,0
+RIG.US,D,20110301,000000,67.614,68.06,65.562,65.609,8242112,0
+RIG.US,D,20110302,000000,66.246,68.044,65.816,67.965,7783083,0
+RIG.US,D,20110303,000000,67.502,68.37,66.645,67.87,6137982,0
+RIG.US,D,20110304,000000,67.32,67.893,67.002,67.551,5229285,0
+RIG.US,D,20110307,000000,67.32,67.727,66.238,66.597,3555908,0
+RIG.US,D,20110308,000000,67.193,67.361,66.365,66.708,4721309,0
+RIG.US,D,20110309,000000,66.866,67.089,65.309,65.603,4360637,0
+RIG.US,D,20110310,000000,64.449,64.449,62.509,62.796,7846044,0
+RIG.US,D,20110311,000000,62.295,64.72,62.184,63.988,4050974,0
+RIG.US,D,20110314,000000,63.368,63.812,62.596,63.686,3577339,0
+RIG.US,D,20110315,000000,60.203,62.566,59.924,62.287,8510666,0
+RIG.US,D,20110316,000000,61.387,62.184,60.068,60.546,5461621,0
+RIG.US,D,20110317,000000,62.103,62.707,61.429,62.618,6599736,0
+RIG.US,D,20110318,000000,63.36,64.013,62.246,62.375,5007478,0
+RIG.US,D,20110321,000000,63.614,63.614,62.892,63.479,1406564,0
+RIG.US,D,20110322,000000,64.204,64.409,63.104,63.838,4698227,0
+RIG.US,D,20110323,000000,64.22,64.275,62.867,63.638,3990366,0
+RIG.US,D,20110324,000000,64.187,64.259,63.13,63.812,3624592,0
+RIG.US,D,20110325,000000,63.504,63.512,62.024,62.151,8031963,0
+RIG.US,D,20110328,000000,62.279,63.153,61.802,62.168,6211162,0
+RIG.US,D,20110329,000000,62.287,63.924,61.983,63.656,5466085,0
+RIG.US,D,20110330,000000,64.33,64.441,62.246,62.78,6395756,0
+RIG.US,D,20110331,000000,63.234,63.475,61.962,61.987,5142826,0
+RIG.US,D,20110401,000000,62.612,63.058,62.223,62.677,4441708,0
+RIG.US,D,20110404,000000,63.566,63.566,62.867,63.455,4274125,0
+RIG.US,D,20110405,000000,62.892,64.462,62.859,64.405,5032582,0
+RIG.US,D,20110406,000000,64.975,65.603,63.662,64.052,4585842,0
+RIG.US,D,20110407,000000,64.052,65.157,63.916,64.282,4482132,0
+RIG.US,D,20110408,000000,65.071,65.205,63.137,63.297,4907496,0
+RIG.US,D,20110411,000000,64.681,66.04,64.099,64.22,7045362,0
+RIG.US,D,20110412,000000,63.841,64.075,62.828,63.222,6558506,0
+RIG.US,D,20110413,000000,63.933,63.942,62.095,62.312,5959757,0
+RIG.US,D,20110414,000000,61.952,62.74,61.578,62.016,5460277,0
+RIG.US,D,20110415,000000,60.871,61.048,59.719,60.1,7312413,0
+RIG.US,D,20110418,000000,58.773,59.321,58.01,58.979,5485079,0
+RIG.US,D,20110419,000000,58.773,59.559,58.683,59.122,3109072,0
+RIG.US,D,20110420,000000,60.642,60.648,59.726,60.124,3636107,0
+RIG.US,D,20110421,000000,58.796,60.068,58.527,59.964,6946809,0
+RIG.US,D,20110425,000000,58.573,59.607,58.295,58.367,4345803,0
+RIG.US,D,20110426,000000,58.493,58.493,57.094,57.254,6741980,0
+RIG.US,D,20110427,000000,57.238,57.276,54.978,56.618,12011709,0
+RIG.US,D,20110428,000000,56.872,57.689,56.347,57.397,6349647,0
+RIG.US,D,20110429,000000,57.639,58.229,57.415,57.847,4771532,0
+RIG.US,D,20110502,000000,58.12,58.397,55.751,56.013,4811168,0
+RIG.US,D,20110503,000000,55.612,56.368,54.371,54.96,7234241,0
+RIG.US,D,20110504,000000,55.668,55.668,53.6,54.437,7593632,0
+RIG.US,D,20110505,000000,52.827,57.026,52.353,54.686,10707764,0
+RIG.US,D,20110506,000000,55.514,55.835,53.48,53.905,5573165,0
+RIG.US,D,20110509,000000,53.778,54.469,53.38,54.048,5008648,0
+RIG.US,D,20110510,000000,54.259,54.637,53.744,54.356,3355262,0
+RIG.US,D,20110511,000000,53.896,53.905,52.417,52.674,4900022,0
+RIG.US,D,20110512,000000,52.578,54.075,52.367,53.655,6896627,0
+RIG.US,D,20110513,000000,53.744,55.659,53.672,54.404,8911738,0
+RIG.US,D,20110516,000000,54.886,56.062,54.228,54.459,8296998,0
+RIG.US,D,20110517,000000,54.121,54.983,53.48,53.914,6285812,0
+RIG.US,D,20110518,000000,54.388,55.071,54.316,54.645,5677211,0
+RIG.US,D,20110519,000000,54.807,55.869,54.758,55.563,6436956,0
+RIG.US,D,20110520,000000,55.844,56.938,55.12,55.926,7001303,0
+RIG.US,D,20110523,000000,54.459,54.911,53.905,54.059,6357271,0
+RIG.US,D,20110524,000000,54.356,55.69,54.308,54.903,5384539,0
+RIG.US,D,20110525,000000,54.911,55.981,54.903,55.563,3411198,0
+RIG.US,D,20110526,000000,55.835,56.142,55.12,55.804,3063713,0
+RIG.US,D,20110527,000000,56.286,56.52,55.346,55.475,2945652,0
+RIG.US,D,20110531,000000,56.671,56.786,54.989,55.764,4292679,0
+RIG.US,D,20110601,000000,55.762,56.077,53.914,54.308,4720500,0
+RIG.US,D,20110602,000000,54.349,55.21,53.68,53.97,4444778,0
+RIG.US,D,20110603,000000,53.568,54.219,53.302,53.729,4947845,0
+RIG.US,D,20110606,000000,53.64,53.848,51.756,51.869,4263931,0
+RIG.US,D,20110607,000000,52.36,52.587,51.611,51.879,4869942,0
+RIG.US,D,20110608,000000,51.565,51.974,50.453,50.518,8042917,0
+RIG.US,D,20110609,000000,51.532,53.029,51.275,52.529,7598528,0
+RIG.US,D,20110610,000000,51.95,52.047,50.503,50.566,5772325,0
+RIG.US,D,20110613,000000,50.904,50.945,49.504,50.067,5939036,0
+RIG.US,D,20110614,000000,50.638,51.974,50.582,51.507,5117805,0
+RIG.US,D,20110615,000000,50.671,51.337,49.954,50.389,4380391,0
+RIG.US,D,20110616,000000,50.505,50.61,49.139,49.679,5240854,0
+RIG.US,D,20110617,000000,50.284,50.574,49.15,49.296,5866225,0
+RIG.US,D,20110620,000000,48.74,48.989,48.049,48.169,6051822,0
+RIG.US,D,20110621,000000,48.876,50.284,48.723,49.795,5239485,0
+RIG.US,D,20110622,000000,50.107,50.671,49.825,49.947,4009126,0
+RIG.US,D,20110623,000000,49.214,49.681,48.209,49.537,6318883,0
+RIG.US,D,20110624,000000,49.512,49.649,48.121,48.121,5048859,0
+RIG.US,D,20110627,000000,48.153,48.957,47.71,48.691,3493120,0
+RIG.US,D,20110628,000000,49.031,49.979,48.885,49.665,3527832,0
+RIG.US,D,20110629,000000,50.002,51.692,49.891,51.483,6331568,0
+RIG.US,D,20110630,000000,51.837,52.625,51.661,51.945,4458279,0
+RIG.US,D,20110701,000000,52.101,52.216,51.557,51.879,3149794,0
+RIG.US,D,20110705,000000,52.338,52.529,51.194,51.71,3389465,0
+RIG.US,D,20110706,000000,51.313,51.492,49.049,50.071,13448594,0
+RIG.US,D,20110707,000000,50.879,51.25,49.802,50.26,7479369,0
+RIG.US,D,20110708,000000,49.544,50.165,49.488,49.891,3968113,0
+RIG.US,D,20110711,000000,49.189,49.207,48.298,48.652,5275492,0
+RIG.US,D,20110712,000000,48.388,49.026,48.208,48.241,4498211,0
+RIG.US,D,20110713,000000,48.731,49.465,48.363,48.78,5251220,0
+RIG.US,D,20110714,000000,48.861,49.062,48.193,48.748,6970894,0
+RIG.US,D,20110715,000000,49.456,50.68,49.432,50.671,6806019,0
+RIG.US,D,20110718,000000,50.165,51.066,49.778,49.947,4250859,0
+RIG.US,D,20110719,000000,50.267,50.922,50.087,50.74,3765858,0
+RIG.US,D,20110720,000000,51.137,51.58,50.647,51.507,3909678,0
+RIG.US,D,20110721,000000,51.773,51.773,50.688,50.938,5625863,0
+RIG.US,D,20110722,000000,51.629,51.926,51.025,51.844,3879092,0
+RIG.US,D,20110725,000000,51.54,52.61,51.427,52.338,3983371,0
+RIG.US,D,20110726,000000,52.317,52.365,51.534,51.762,2466650,0
+RIG.US,D,20110727,000000,51.371,51.483,49.825,50.107,5016397,0
+RIG.US,D,20110728,000000,49.639,50.332,49.295,49.571,4017996,0
+RIG.US,D,20110729,000000,48.412,49.8,48.343,49.525,4456969,0
+RIG.US,D,20110801,000000,50.566,50.582,48.78,49.456,2828125,0
+RIG.US,D,20110802,000000,48.421,49.736,47.612,47.652,7712105,0
+RIG.US,D,20110803,000000,47.429,47.783,46.415,47.494,7331775,0
+RIG.US,D,20110804,000000,45.071,45.071,43.363,43.43,14976141,0
+RIG.US,D,20110805,000000,44.172,44.736,42.066,44.051,10429465,0
+RIG.US,D,20110808,000000,41.467,42.634,39.463,39.616,10020130,0
+RIG.US,D,20110809,000000,41.444,42.641,40.226,42.625,7990017,0
+RIG.US,D,20110810,000000,41.981,42.32,40.485,40.88,10080266,0
+RIG.US,D,20110811,000000,41.12,44.033,40.582,43.261,6504679,0
+RIG.US,D,20110812,000000,44.547,44.924,43.446,44.745,7747783,0
+RIG.US,D,20110815,000000,45.515,46.728,45.434,46.068,6340724,0
+RIG.US,D,20110816,000000,45.283,45.455,44.491,44.859,5423397,0
+RIG.US,D,20110817,000000,45.602,46.019,45.062,45.455,5037282,0
+RIG.US,D,20110818,000000,43.51,43.658,41.943,42.425,6254357,0
+RIG.US,D,20110819,000000,41.125,42.89,41.102,41.378,5734704,0
+RIG.US,D,20110822,000000,42.834,42.834,40.308,40.554,5842382,0
+RIG.US,D,20110823,000000,40.97,41.96,40.472,41.893,4612596,0
+RIG.US,D,20110824,000000,42.121,42.432,41.37,41.982,4333355,0
+RIG.US,D,20110825,000000,42.359,42.776,41.232,42.049,4357406,0
+RIG.US,D,20110826,000000,41.493,43.911,41.339,43.397,4637469,0
+RIG.US,D,20110829,000000,44.246,45.088,43.919,45.021,2854307,0
+RIG.US,D,20110830,000000,44.14,45.439,43.911,45.129,3663718,0
+RIG.US,D,20110831,000000,45.975,46.151,45.152,45.768,5370550,0
+RIG.US,D,20110901,000000,45.978,46.419,45.513,45.594,4676460,0
+RIG.US,D,20110902,000000,44.63,44.77,43.505,43.896,4276992,0
+RIG.US,D,20110906,000000,41.566,42.939,41.306,42.834,4927595,0
+RIG.US,D,20110907,000000,43.838,45.732,43.568,45.471,4281076,0
+RIG.US,D,20110908,000000,44.352,46.288,44.132,45.276,5035592,0
+RIG.US,D,20110909,000000,44.23,45.307,43.731,44.287,6307586,0
+RIG.US,D,20110912,000000,42.989,44.989,42.955,44.892,4859394,0
+RIG.US,D,20110913,000000,44.957,46.353,44.588,46.158,8049522,0
+RIG.US,D,20110914,000000,46.558,48.73,45.569,48.109,9080402,0
+RIG.US,D,20110915,000000,48.855,48.863,47.44,47.864,6018615,0
+RIG.US,D,20110916,000000,48.503,48.757,47.906,48.339,4629095,0
+RIG.US,D,20110919,000000,47.138,47.962,46.598,47.629,3496459,0
+RIG.US,D,20110920,000000,47.661,48.69,47.203,47.269,3186593,0
+RIG.US,D,20110921,000000,46.983,47.857,45.97,45.994,4248940,0
+RIG.US,D,20110922,000000,43.935,44.156,41.125,42.212,7804461,0
+RIG.US,D,20110923,000000,41.477,42.955,41.248,41.836,4608965,0
+RIG.US,D,20110926,000000,42.375,42.915,41.419,42.866,4734177,0
+RIG.US,D,20110927,000000,44.386,44.434,41.533,42.268,8116769,0
+RIG.US,D,20110928,000000,42.505,43.356,41.174,41.248,5484172,0
+RIG.US,D,20110929,000000,42.163,42.277,39.777,40.521,9394902,0
+RIG.US,D,20110930,000000,39.71,40.284,38.966,39,7323158,0
+RIG.US,D,20111003,000000,38.814,39.18,37.498,37.507,6081934,0
+RIG.US,D,20111004,000000,37.016,37.245,35.251,36.812,12582790,0
+RIG.US,D,20111005,000000,36.895,37.49,36.02,37.27,11112008,0
+RIG.US,D,20111006,000000,37.204,38.903,36.55,38.707,9397614,0
+RIG.US,D,20111007,000000,38.936,39.328,37.392,37.98,7418283,0
+RIG.US,D,20111010,000000,39.417,40.17,39.213,40.161,6177506,0
+RIG.US,D,20111011,000000,39.998,41.566,39.712,40.023,7113133,0
+RIG.US,D,20111012,000000,41.035,41.15,39.988,40.073,7045741,0
+RIG.US,D,20111013,000000,39.696,39.728,38.519,39.328,6129954,0
+RIG.US,D,20111014,000000,40.135,41.459,39.957,41.191,5997685,0
+RIG.US,D,20111017,000000,41.795,41.869,41.002,41.232,5301686,0
+RIG.US,D,20111018,000000,41.002,42.129,39.344,41.804,8236931,0
+RIG.US,D,20111019,000000,41.672,42.693,41.052,41.745,9125255,0
+RIG.US,D,20111020,000000,42.236,43.421,41.279,43.323,8573023,0
+RIG.US,D,20111021,000000,43.976,45.75,43.601,44.467,10700993,0
+RIG.US,D,20111024,000000,44.605,45.692,43.983,45.602,6612001,0
+RIG.US,D,20111025,000000,45.759,46.582,44.444,45.109,7100597,0
+RIG.US,D,20111026,000000,45.521,46.525,44.736,46.247,5037256,0
+RIG.US,D,20111027,000000,48.151,49.042,47.269,48.436,6456144,0
+RIG.US,D,20111028,000000,47.89,49.09,47.547,49.01,3774530,0
+RIG.US,D,20111031,000000,47.889,48.396,46.629,46.688,4226916,0
+RIG.US,D,20111101,000000,44.379,46.332,43.896,45.534,6273214,0
+RIG.US,D,20111102,000000,46.533,46.77,45.259,45.741,5517272,0
+RIG.US,D,20111103,000000,42.516,43.215,39.208,40.031,36633974,0
+RIG.US,D,20111104,000000,39.507,41.245,39.409,40.945,14308311,0
+RIG.US,D,20111107,000000,40.929,41.787,40.848,41.584,6521123,0
+RIG.US,D,20111108,000000,42.416,42.484,41.502,42.266,7551563,0
+RIG.US,D,20111109,000000,40.945,42.218,40.871,41.088,11520912,0
+RIG.US,D,20111110,000000,41.535,41.535,39.881,40.155,10603211,0
+RIG.US,D,20111111,000000,40.713,41.079,40.438,40.871,4564175,0
+RIG.US,D,20111114,000000,40.804,41.403,40.456,40.611,3794765,0
+RIG.US,D,20111115,000000,40.389,40.745,38.151,39.099,23785297,0
+RIG.US,D,20111116,000000,39.099,41.136,39.099,40.464,14298385,0
+RIG.US,D,20111117,000000,40.588,40.654,39.631,39.973,8890696,0
+RIG.US,D,20111118,000000,40.172,40.38,38.717,38.784,7228578,0
+RIG.US,D,20111121,000000,37.937,38.102,36.306,37.196,15318186,0
+RIG.US,D,20111122,000000,37.496,38.643,37.278,37.937,8902787,0
+RIG.US,D,20111123,000000,37.486,38.518,37.13,37.138,9719724,0
+RIG.US,D,20111125,000000,37.03,37.96,36.681,37.004,4409567,0
+RIG.US,D,20111128,000000,38.551,38.876,37.828,38.193,6040351,0
+RIG.US,D,20111129,000000,35.774,36.323,34.318,34.61,28043609,0
+RIG.US,D,20111130,000000,35.292,36.161,35.079,35.62,26506970,0
+RIG.US,D,20111201,000000,35.732,36.647,35.417,36.34,11504423,0
+RIG.US,D,20111202,000000,36.881,37.079,35.333,35.55,10783252,0
+RIG.US,D,20111205,000000,36.98,37.885,36.805,37.42,11427483,0
+RIG.US,D,20111206,000000,38.169,38.242,37.287,37.811,8745408,0
+RIG.US,D,20111207,000000,37.844,38.127,37.404,37.736,9545562,0
+RIG.US,D,20111208,000000,37.121,37.32,35.667,36.54,12120340,0
+RIG.US,D,20111209,000000,36.205,36.223,34.71,35.965,21827286,0
+RIG.US,D,20111212,000000,35.501,35.676,34.752,34.902,7401282,0
+RIG.US,D,20111213,000000,35.084,35.741,34.536,34.786,7101475,0
+RIG.US,D,20111214,000000,34.435,34.503,32.865,33.412,14047295,0
+RIG.US,D,20111215,000000,33.621,34.012,32.639,32.765,9154609,0
+RIG.US,D,20111216,000000,32.881,33.446,32.732,33.115,8865407,0
+RIG.US,D,20111219,000000,33.256,33.337,32.224,32.306,6482241,0
+RIG.US,D,20111220,000000,32.94,33.337,32.383,33.163,10202624,0
+RIG.US,D,20111221,000000,32.857,33.454,32.455,33.155,5764271,0
+RIG.US,D,20111222,000000,33.189,33.614,33.189,33.288,6677252,0
+RIG.US,D,20111223,000000,33.397,33.794,33.337,33.513,3261706,0
+RIG.US,D,20111227,000000,33.205,33.479,32.465,32.54,5300899,0
+RIG.US,D,20111228,000000,32.524,32.681,31.767,32.115,5802079,0
+RIG.US,D,20111229,000000,32.115,32.531,31.924,32.058,4413863,0
+RIG.US,D,20111230,000000,32.072,32.267,31.844,31.92,4131534,0
+RIG.US,D,20120103,000000,33.171,33.629,32.681,33.388,6925178,0
+RIG.US,D,20120104,000000,33.38,33.905,33.071,33.713,6228927,0
+RIG.US,D,20120105,000000,33.446,33.488,32.681,33.03,4288235,0
+RIG.US,D,20120106,000000,32.865,32.881,32.257,32.657,3991810,0
+RIG.US,D,20120109,000000,32.922,33.015,32.333,32.398,4626509,0
+RIG.US,D,20120110,000000,33.048,34.061,32.789,34.028,7386333,0
+RIG.US,D,20120111,000000,33.614,34.336,33.33,34.12,7614932,0
+RIG.US,D,20120112,000000,34.536,34.576,33.586,33.729,4905673,0
+RIG.US,D,20120113,000000,33.337,33.896,33.272,33.513,5781035,0
+RIG.US,D,20120117,000000,34.057,34.986,33.939,34.759,7308824,0
+RIG.US,D,20120118,000000,35.092,36.24,34.877,36.198,8088444,0
+RIG.US,D,20120119,000000,36.905,37.611,36.647,37.445,10234337,0
+RIG.US,D,20120120,000000,37.545,37.587,36.946,37.18,7065035,0
+RIG.US,D,20120123,000000,37.504,38.151,37.046,37.578,6701440,0
+RIG.US,D,20120124,000000,36.954,38.917,36.373,38.102,19914856,0
+RIG.US,D,20120125,000000,37.878,39.55,37.329,39.373,9341160,0
+RIG.US,D,20120126,000000,39.939,40.222,38.793,39.291,9399870,0
+RIG.US,D,20120127,000000,40.861,40.871,39.333,40.014,18316859,0
+RIG.US,D,20120130,000000,38.825,39.173,38.418,38.951,7399684,0
+RIG.US,D,20120131,000000,39.313,40.023,38.73,39.321,7777649,0
+RIG.US,D,20120201,000000,39.881,40.338,39.499,40.081,6063195,0
+RIG.US,D,20120202,000000,40.289,40.745,39.866,40.63,5652788,0
+RIG.US,D,20120203,000000,40.867,41.222,40.655,40.9,4910859,0
+RIG.US,D,20120206,000000,40.813,41.353,40.289,41.337,3725442,0
+RIG.US,D,20120207,000000,41.424,41.451,40.632,41.036,4305573,0
+RIG.US,D,20120208,000000,41.307,41.443,40.756,41.104,3395787,0
+RIG.US,D,20120209,000000,41.612,42.26,41.264,42.008,6043497,0
+RIG.US,D,20120210,000000,41.5,42.608,41.332,41.745,6318499,0
+RIG.US,D,20120213,000000,42.558,42.609,40.53,40.996,8161277,0
+RIG.US,D,20120214,000000,41.002,41.063,39.306,40.276,7567340,0
+RIG.US,D,20120215,000000,40.581,41.129,40.047,40.53,4717748,0
+RIG.US,D,20120216,000000,40.402,40.994,40.075,40.943,5467649,0
+RIG.US,D,20120217,000000,41.805,42.363,41.256,42.227,8045140,0
+RIG.US,D,20120221,000000,40.284,41.763,40.267,41.063,12864634,0
+RIG.US,D,20120222,000000,41.146,41.958,41.019,41.391,6527015,0
+RIG.US,D,20120223,000000,43.631,43.749,41.805,42.759,14565798,0
+RIG.US,D,20120224,000000,43.056,43.453,42.768,42.861,6381931,0
+RIG.US,D,20120227,000000,43.984,45.564,43.368,45.143,18096044,0
+RIG.US,D,20120228,000000,44.947,46.385,44.871,45.777,11697117,0
+RIG.US,D,20120229,000000,45.682,46.131,44.703,45.066,7288786,0
+RIG.US,D,20120301,000000,45.158,45.564,44.399,45.261,5379559,0
+RIG.US,D,20120302,000000,45.328,45.878,45.092,45.784,6964476,0
+RIG.US,D,20120305,000000,45.752,46.08,43.773,44.357,6114348,0
+RIG.US,D,20120306,000000,43.199,43.714,42.624,43.46,6808808,0
+RIG.US,D,20120307,000000,43.588,45.066,43.131,44.796,4527505,0
+RIG.US,D,20120308,000000,45.396,46.249,44.864,45.607,6278698,0
+RIG.US,D,20120309,000000,45.524,46.089,45.218,45.421,3714942,0
+RIG.US,D,20120312,000000,45.27,45.524,43.773,44.068,4901460,0
+RIG.US,D,20120313,000000,44.449,45.295,43.984,45.245,6418736,0
+RIG.US,D,20120314,000000,45.471,45.752,44.923,45.092,7113615,0
+RIG.US,D,20120315,000000,45.413,47.508,45.126,47.431,10468899,0
+RIG.US,D,20120316,000000,49.174,49.874,48.488,49.594,12522947,0
+RIG.US,D,20120319,000000,49.147,49.442,48.48,49.106,6497089,0
+RIG.US,D,20120320,000000,48.606,48.809,48.099,48.48,4776695,0
+RIG.US,D,20120321,000000,48.421,48.606,47.636,47.964,5588962,0
+RIG.US,D,20120322,000000,46.984,47.862,46.08,46.638,6437969,0
+RIG.US,D,20120323,000000,46.942,47.568,46.434,47.204,4360806,0
+RIG.US,D,20120326,000000,47.847,48.116,47.119,47.837,4660547,0
+RIG.US,D,20120327,000000,47.728,47.779,46.149,46.241,4742582,0
+RIG.US,D,20120328,000000,46.013,46.163,44.694,45.338,5333161,0
+RIG.US,D,20120329,000000,44.846,45.573,44.188,45.447,5656287,0
+RIG.US,D,20120330,000000,46.047,46.798,45.633,46.216,5397747,0
+RIG.US,D,20120402,000000,46.402,47.619,46.097,46.647,4233321,0
+RIG.US,D,20120403,000000,46.097,46.504,44.755,45.32,6142285,0
+RIG.US,D,20120404,000000,43.876,44.51,43.799,43.824,6292379,0
+RIG.US,D,20120405,000000,43.672,44.188,42.792,43.191,4546342,0
+RIG.US,D,20120409,000000,42.583,43.554,42.456,42.937,3429573,0
+RIG.US,D,20120410,000000,42.87,43.419,41.577,42.075,6036905,0
+RIG.US,D,20120411,000000,42.792,42.87,41.188,41.518,8454638,0
+RIG.US,D,20120412,000000,41.594,42.591,41.248,42.474,7634120,0
+RIG.US,D,20120413,000000,42.355,42.371,40.581,41.18,5527692,0
+RIG.US,D,20120416,000000,41.214,41.679,40.075,40.539,4923545,0
+RIG.US,D,20120417,000000,40.926,41.822,40.572,41.781,4138738,0
+RIG.US,D,20120418,000000,41.797,42.567,41.155,41.28,4344332,0
+RIG.US,D,20120419,000000,42.008,43.013,41.745,42.482,6910281,0
+RIG.US,D,20120420,000000,42.989,43.698,42.388,42.49,5655638,0
+RIG.US,D,20120423,000000,41.476,42.16,41.053,41.865,3853435,0
+RIG.US,D,20120424,000000,41.822,42.084,41.239,41.526,3970608,0
+RIG.US,D,20120425,000000,42.111,42.346,41.188,41.865,4409342,0
+RIG.US,D,20120426,000000,42.05,43.047,41.805,42.878,4236617,0
+RIG.US,D,20120427,000000,43.208,43.275,41.898,42.101,3726549,0
+RIG.US,D,20120430,000000,42.186,42.624,41.898,42.575,3502816,0
+RIG.US,D,20120501,000000,42.575,43.157,42.346,42.861,3669800,0
+RIG.US,D,20120502,000000,42.617,42.7,41.924,42.186,4238334,0
+RIG.US,D,20120503,000000,44.018,44.146,42.236,42.474,13369701,0
+RIG.US,D,20120504,000000,42.084,42.142,40.218,40.512,7169901,0
+RIG.US,D,20120507,000000,40.344,41.351,40.14,40.884,4293048,0
+RIG.US,D,20120508,000000,40.335,40.512,38.754,39.895,6513520,0
+RIG.US,D,20120509,000000,39.007,39.844,38.536,39.398,4572864,0
+RIG.US,D,20120510,000000,39.863,40.031,39.043,39.161,3303343,0
+RIG.US,D,20120511,000000,38.679,39.499,38.544,38.652,4140851,0
+RIG.US,D,20120514,000000,37.951,38.003,37.234,37.453,5307098,0
+RIG.US,D,20120515,000000,37.125,37.571,36.448,36.584,5043687,0
+RIG.US,D,20120516,000000,37.133,37.715,36.246,36.253,5420941,0
+RIG.US,D,20120517,000000,36.356,37.082,35.967,36.465,3496136,0
+RIG.US,D,20120518,000000,36.347,36.913,35.629,35.823,4418928,0
+RIG.US,D,20120521,000000,35.917,36.922,35.637,36.828,4613226,0
+RIG.US,D,20120522,000000,37.133,37.597,36.237,36.482,5365536,0
+RIG.US,D,20120523,000000,36.103,36.897,35.536,36.736,4393355,0
+RIG.US,D,20120524,000000,36.88,36.963,35.908,36.416,2637696,0
+RIG.US,D,20120525,000000,36.161,36.77,36.103,36.448,3490395,0
+RIG.US,D,20120529,000000,36.982,37.396,36.609,36.946,2459980,0
+RIG.US,D,20120530,000000,36.482,36.491,34.826,34.945,5439921,0
+RIG.US,D,20120531,000000,34.953,35.13,33.627,34.497,8318574,0
+RIG.US,D,20120601,000000,33.475,34.903,33.374,34.227,5700325,0
+RIG.US,D,20120604,000000,34.319,34.421,33.222,33.939,4222738,0
+RIG.US,D,20120605,000000,33.77,34.632,33.693,34.236,3420138,0
+RIG.US,D,20120606,000000,34.624,35.958,34.497,35.418,4018775,0
+RIG.US,D,20120607,000000,36.39,37.073,35.317,35.41,4246052,0
+RIG.US,D,20120608,000000,34.708,35.672,34.286,35.527,2869805,0
+RIG.US,D,20120611,000000,35.985,36.068,35.013,35.079,2733957,0
+RIG.US,D,20120612,000000,35.402,36.508,35.299,36.051,3840047,0
+RIG.US,D,20120613,000000,35.705,36.322,35.172,35.375,3353671,0
+RIG.US,D,20120614,000000,35.57,36.068,35.325,35.739,3795824,0
+RIG.US,D,20120615,000000,36.787,37.47,36.397,37.428,6156097,0
+RIG.US,D,20120618,000000,37.015,37.227,36.744,36.955,2637921,0
+RIG.US,D,20120619,000000,37.683,38.308,37.589,38.238,4246363,0
+RIG.US,D,20120620,000000,38.443,38.864,37.859,38.298,4702432,0
+RIG.US,D,20120621,000000,38.045,38.274,35.841,35.908,4804156,0
+RIG.US,D,20120622,000000,36.406,36.744,35.857,36.508,2256748,0
+RIG.US,D,20120625,000000,35.883,36.085,35.333,35.57,2313353,0
+RIG.US,D,20120626,000000,35.757,35.975,35.206,35.805,3080917,0
+RIG.US,D,20120627,000000,35.967,36.643,35.805,36.473,2794277,0
+RIG.US,D,20120628,000000,36.036,36.753,35.663,36.246,3714793,0
+RIG.US,D,20120629,000000,37.683,37.995,37.251,37.792,5445547,0
+RIG.US,D,20120702,000000,37.977,38.079,37.497,37.733,2464576,0
+RIG.US,D,20120703,000000,38.408,39.685,38.29,39.515,3117833,0
+RIG.US,D,20120705,000000,39.186,39.212,38.173,38.577,2387915,0
+RIG.US,D,20120706,000000,38.053,38.121,37.453,37.751,2447047,0
+RIG.US,D,20120709,000000,37.715,37.893,37.175,37.352,3158012,0
+RIG.US,D,20120710,000000,37.691,37.808,36.364,36.584,3542540,0
+RIG.US,D,20120711,000000,36.703,37.581,36.651,37.191,3008066,0
+RIG.US,D,20120712,000000,36.853,38.012,36.584,37.513,4890333,0
+RIG.US,D,20120713,000000,37.96,39.33,37.951,39.288,6180279,0
+RIG.US,D,20120716,000000,39.043,39.726,38.527,39.38,3312854,0
+RIG.US,D,20120717,000000,39.853,39.922,38.536,39.176,2630993,0
+RIG.US,D,20120718,000000,39.219,40.065,39.126,39.726,3641251,0
+RIG.US,D,20120719,000000,40.664,41.063,39.905,40.344,8317397,0
+RIG.US,D,20120720,000000,40.124,40.53,39.515,40.393,4622517,0
+RIG.US,D,20120723,000000,38.966,39.278,38.57,39.093,3688607,0
+RIG.US,D,20120724,000000,39.176,39.313,37.741,38.206,3184385,0
+RIG.US,D,20120725,000000,38.332,38.611,37.691,38.182,2843258,0
+RIG.US,D,20120726,000000,39.262,39.388,38.754,39.204,4782221,0
+RIG.US,D,20120727,000000,39.482,40.555,39.245,40.006,5505957,0
+RIG.US,D,20120730,000000,39.922,40.377,39.777,40.209,3146370,0
+RIG.US,D,20120731,000000,40.369,40.393,39.499,39.566,3576407,0
+RIG.US,D,20120801,000000,39.38,40.402,39.033,40.386,3721389,0
+RIG.US,D,20120802,000000,41.256,41.679,39.449,39.878,9237706,0
+RIG.US,D,20120803,000000,40.301,41.485,40.218,41.188,4367880,0
+RIG.US,D,20120806,000000,41.382,41.704,41.273,41.391,2903620,0
+RIG.US,D,20120807,000000,41.391,41.822,41.28,41.4,3656411,0
+RIG.US,D,20120808,000000,41.079,41.365,40.581,40.825,3068078,0
+RIG.US,D,20120809,000000,40.935,41.424,40.632,41.239,2629565,0
+RIG.US,D,20120810,000000,40.655,41.214,40.598,41.019,2870919,0
+RIG.US,D,20120813,000000,40.9,41.273,40.47,40.766,1795869,0
+RIG.US,D,20120814,000000,41.063,41.231,40.232,40.436,2143752,0
+RIG.US,D,20120815,000000,40.53,40.707,39.955,40.572,1873283,0
+RIG.US,D,20120816,000000,41.29,42.497,41.07,42.337,5164771,0
+RIG.US,D,20120817,000000,42.514,42.567,41.618,41.771,4698156,0
+RIG.US,D,20120820,000000,41.526,41.822,41.373,41.587,1749082,0
+RIG.US,D,20120821,000000,41.814,41.958,41.382,41.51,2150035,0
+RIG.US,D,20120822,000000,41.365,41.526,40.918,41.391,1970280,0
+RIG.US,D,20120823,000000,41.51,41.805,40.876,41.011,1933250,0
+RIG.US,D,20120824,000000,40.715,41.493,40.454,41.365,2124657,0
+RIG.US,D,20120827,000000,41.451,42.068,41.231,41.273,2851887,0
+RIG.US,D,20120828,000000,40.978,41.628,40.978,41.391,3129995,0
+RIG.US,D,20120829,000000,41.222,41.299,40.504,40.784,2571824,0
+RIG.US,D,20120830,000000,40.377,40.512,40.116,40.361,2113554,0
+RIG.US,D,20120831,000000,40.715,41.636,40.361,41.424,3007619,0
+RIG.US,D,20120904,000000,41.12,41.342,40.201,40.674,3309398,0
+RIG.US,D,20120905,000000,40.006,40.25,39,39.371,7219612,0
+RIG.US,D,20120906,000000,39.837,40.218,39.439,39.643,4150084,0
+RIG.US,D,20120907,000000,40.276,40.756,40.065,40.218,4367645,0
+RIG.US,D,20120910,000000,40.539,40.546,38.815,38.822,7138573,0
+RIG.US,D,20120911,000000,39.093,39.601,38.933,39.38,4542995,0
+RIG.US,D,20120912,000000,39.66,40.13,38.89,39.026,6155356,0
+RIG.US,D,20120913,000000,39.068,39.482,38.427,39.371,4796013,0
+RIG.US,D,20120914,000000,39.531,39.82,38.452,39.355,10646549,0
+RIG.US,D,20120917,000000,39.196,39.439,38.527,38.689,5112969,0
+RIG.US,D,20120918,000000,38.689,38.697,37.843,38.146,6133785,0
+RIG.US,D,20120919,000000,38.206,38.544,37.808,38.248,5550483,0
+RIG.US,D,20120920,000000,38.087,39.212,37.741,39.186,5251534,0
+RIG.US,D,20120921,000000,40.082,41.019,39.126,41.019,16509640,0
+RIG.US,D,20120924,000000,40.218,40.53,39.802,40.065,4420827,0
+RIG.US,D,20120925,000000,40.25,40.327,39.551,39.601,4120297,0
+RIG.US,D,20120926,000000,39.93,39.955,38.782,38.984,4242861,0
+RIG.US,D,20120927,000000,39.196,39.237,38.138,38.332,9729319,0
+RIG.US,D,20120928,000000,38.021,38.248,37.665,37.928,6082629,0
+RIG.US,D,20121001,000000,38.933,39.71,38.864,39.052,6554293,0
+RIG.US,D,20121002,000000,39.422,39.531,38.595,38.883,2803606,0
+RIG.US,D,20121003,000000,38.662,38.697,37.951,38.121,2814710,0
+RIG.US,D,20121004,000000,38.427,39.262,38.114,38.907,5523885,0
+RIG.US,D,20121005,000000,39.161,39.237,37.977,38.155,4336003,0
+RIG.US,D,20121008,000000,37.808,38.206,37.725,38.063,2762470,0
+RIG.US,D,20121009,000000,37.903,39.052,37.877,38.712,3682486,0
+RIG.US,D,20121010,000000,38.611,38.822,38.274,38.35,2406048,0
+RIG.US,D,20121011,000000,38.782,39.153,38.544,38.907,2787459,0
+RIG.US,D,20121012,000000,38.933,39.135,38.265,38.434,2192086,0
+RIG.US,D,20121015,000000,38.56,39.186,38.443,39.153,2804368,0
+RIG.US,D,20121016,000000,39.296,40.09,39.237,39.685,2402022,0
+RIG.US,D,20121017,000000,39.87,40.098,39.49,39.963,2309188,0
+RIG.US,D,20121018,000000,40.224,41.129,40.116,40.85,6442884,0
+RIG.US,D,20121019,000000,40.732,41.382,40.64,40.994,5535655,0
+RIG.US,D,20121022,000000,41.063,41.4,40.766,41.314,4563808,0
+RIG.US,D,20121023,000000,40.232,40.53,39.922,40.276,4433300,0
+RIG.US,D,20121024,000000,40.276,40.411,38.899,39.1,3068537,0
+RIG.US,D,20121025,000000,39.371,39.777,38.782,39.743,2673790,0
+RIG.US,D,20121026,000000,39.71,40.047,38.899,39.186,3053238,0
+RIG.US,D,20121031,000000,39.228,39.288,38.129,38.603,2758603,0
+RIG.US,D,20121101,000000,38.721,39.345,38.603,38.958,2271337,0
+RIG.US,D,20121102,000000,39.109,39.161,38.611,38.915,2946716,0
+RIG.US,D,20121105,000000,40.191,41.206,40.006,41.096,8506564,0
+RIG.US,D,20121106,000000,41.129,41.822,41.096,41.696,3658176,0
+RIG.US,D,20121107,000000,40.986,41.214,40.075,40.402,4509004,0
+RIG.US,D,20121108,000000,40.893,41.307,38.915,39.068,6721531,0
+RIG.US,D,20121109,000000,39.007,39.7,38.907,39.093,3688870,0
+RIG.US,D,20121112,000000,39.398,39.523,38.822,39.153,2164317,0
+RIG.US,D,20121113,000000,38.56,39.33,38.443,38.697,2562014,0
+RIG.US,D,20121114,000000,38.806,38.924,37.42,37.497,3690632,0
+RIG.US,D,20121115,000000,37.96,38.427,37.115,37.96,5061805,0
+RIG.US,D,20121116,000000,37.808,37.944,36.88,37.497,3736814,0
+RIG.US,D,20121119,000000,38.164,38.689,38.146,38.408,2769629,0
+RIG.US,D,20121120,000000,38.121,38.527,37.859,38.146,2143118,0
+RIG.US,D,20121121,000000,38.375,38.603,37.851,38.484,2298730,0
+RIG.US,D,20121123,000000,38.822,39.126,38.417,39.109,1148302,0
+RIG.US,D,20121126,000000,38.697,38.798,38.173,38.629,2164243,0
+RIG.US,D,20121127,000000,38.67,38.992,38.391,38.46,1653447,0
+RIG.US,D,20121128,000000,38.198,38.325,37.658,38.087,3166434,0
+RIG.US,D,20121129,000000,38.56,39.077,38.509,38.874,2411608,0
+RIG.US,D,20121130,000000,38.958,39.144,38.645,39.033,2998963,0
+RIG.US,D,20121203,000000,39.685,39.812,38.907,38.933,3122827,0
+RIG.US,D,20121204,000000,39.119,39.752,38.966,39.449,2107189,0
+RIG.US,D,20121205,000000,39.458,39.617,39.052,39.407,2357397,0
+RIG.US,D,20121206,000000,39.245,39.584,39.084,39.161,2252503,0
+RIG.US,D,20121207,000000,39.254,39.371,38.815,38.975,2737767,0
+RIG.US,D,20121210,000000,39.06,39.169,38.662,38.73,2473991,0
+RIG.US,D,20121211,000000,38.907,39.186,38.611,38.782,2502005,0
+RIG.US,D,20121212,000000,39.093,39.093,38.645,38.679,2125793,0
+RIG.US,D,20121213,000000,38.712,38.763,37.564,37.859,3341238,0
+RIG.US,D,20121214,000000,37.759,38.079,37.437,37.725,2963781,0
+RIG.US,D,20121217,000000,37.92,38.231,37.725,38.206,2898602,0
+RIG.US,D,20121218,000000,38.408,39.288,38.283,39.245,2780586,0
+RIG.US,D,20121219,000000,39.398,39.49,38.839,39.212,2446041,0
+RIG.US,D,20121220,000000,38.958,39.306,38.772,39.288,2195643,0
+RIG.US,D,20121221,000000,38.527,38.822,38.316,38.56,2643170,0
+RIG.US,D,20121224,000000,38.443,38.527,38.129,38.155,763724,0
+RIG.US,D,20121226,000000,38.274,38.443,37.597,37.733,1859197,0
+RIG.US,D,20121227,000000,37.833,37.944,37.023,37.589,2871181,0
+RIG.US,D,20121228,000000,37.513,37.631,37.191,37.343,1850387,0
+RIG.US,D,20121231,000000,37.082,37.808,36.955,37.733,2956627,0
+RIG.US,D,20130102,000000,38.452,39.077,38.214,39.068,3316467,0
+RIG.US,D,20130103,000000,38.832,42.16,38.56,41.568,14866515,0
+RIG.US,D,20130104,000000,42.278,43.891,42.26,43.782,12728021,0
+RIG.US,D,20130107,000000,43.867,44.559,43.495,44.366,7428507,0
+RIG.US,D,20130108,000000,44.061,44.39,43.791,44.238,5198580,0
+RIG.US,D,20130109,000000,44.178,44.694,44.178,44.578,3771064,0
+RIG.US,D,20130110,000000,45.515,45.666,44.678,45.616,6114411,0
+RIG.US,D,20130111,000000,45.531,45.793,45.389,45.701,5020243,0
+RIG.US,D,20130114,000000,47.406,47.601,45.455,45.564,14034553,0
+RIG.US,D,20130115,000000,45.302,45.759,45.245,45.531,5212222,0
+RIG.US,D,20130116,000000,45.447,46.621,45.354,46.207,5704116,0
+RIG.US,D,20130117,000000,46.495,46.865,46.308,46.73,5536903,0
+RIG.US,D,20130118,000000,47.06,47.128,46.638,47.128,2671864,0
+RIG.US,D,20130122,000000,47.17,47.313,46.807,47.103,2589351,0
+RIG.US,D,20130123,000000,46.958,47.458,46.901,47.254,2745133,0
+RIG.US,D,20130124,000000,47.112,47.744,46.916,46.975,3361561,0
+RIG.US,D,20130125,000000,47.238,47.973,47.213,47.955,3580220,0
+RIG.US,D,20130128,000000,49.062,49.528,48.675,49.147,7489698,0
+RIG.US,D,20130129,000000,48.742,48.944,48.514,48.768,2768254,0
+RIG.US,D,20130130,000000,48.353,49.468,48.167,48.497,4091956,0
+RIG.US,D,20130131,000000,48.294,48.708,47.644,47.913,2780442,0
+RIG.US,D,20130201,000000,48.328,49.004,47.922,48.986,3300905,0
+RIG.US,D,20130204,000000,48.387,48.572,47.99,48.143,2542353,0
+RIG.US,D,20130205,000000,48.065,48.37,47.676,47.973,2524150,0
+RIG.US,D,20130206,000000,47.601,47.788,46.402,47.762,5070402,0
+RIG.US,D,20130207,000000,47.05,47.889,47.05,47.508,2907793,0
+RIG.US,D,20130208,000000,47.398,47.703,47.112,47.636,2365010,0
+RIG.US,D,20130211,000000,47.466,47.568,46.958,47.103,3045506,0
+RIG.US,D,20130212,000000,47.162,47.685,47.162,47.431,3282550,0
+RIG.US,D,20130213,000000,47.819,48.616,47.753,48.209,3630128,0
+RIG.US,D,20130214,000000,47.889,50.271,47.627,50.101,6990245,0
+RIG.US,D,20130215,000000,48.218,48.572,47.043,47.533,12184392,0
+RIG.US,D,20130219,000000,47.492,47.898,47.254,47.533,3577805,0
+RIG.US,D,20130220,000000,47.466,47.492,45.769,45.895,4519971,0
+RIG.US,D,20130221,000000,45.245,45.252,44.178,44.915,5038675,0
+RIG.US,D,20130222,000000,45.108,45.108,44.238,45.016,3571722,0
+RIG.US,D,20130225,000000,44.821,45.143,43.266,43.292,3932747,0
+RIG.US,D,20130226,000000,43.469,43.605,42.329,43.3,5731105,0
+RIG.US,D,20130227,000000,43.511,44.635,43.148,44.476,3433385,0
+RIG.US,D,20130228,000000,44.076,44.743,43.906,44.188,2734324,0
+RIG.US,D,20130301,000000,43.731,44.214,43.258,44.061,4075553,0
+RIG.US,D,20130304,000000,45.835,45.927,43.731,44.095,12132545,0
+RIG.US,D,20130305,000000,44.881,45.058,43.86,44.804,6500014,0
+RIG.US,D,20130306,000000,45.033,45.878,44.796,45.158,4559802,0
+RIG.US,D,20130307,000000,45.49,45.531,44.737,44.89,2999186,0
+RIG.US,D,20130308,000000,44.932,45.143,44.661,44.965,3154295,0
+RIG.US,D,20130311,000000,44.821,45.033,44.271,44.778,2426603,0
+RIG.US,D,20130312,000000,44.896,45.32,44.685,45.016,2233021,0
+RIG.US,D,20130313,000000,45.016,45.194,44.542,44.629,3112593,0
+RIG.US,D,20130314,000000,44.906,45.43,44.559,45.421,4393232,0
+RIG.US,D,20130315,000000,45.066,45.692,44.89,45.252,4514241,0
+RIG.US,D,20130318,000000,44.449,45.245,44.204,45.008,3194047,0
+RIG.US,D,20130319,000000,44.965,44.99,43.637,44.121,3660240,0
+RIG.US,D,20130320,000000,44.516,44.906,44.128,44.755,2152662,0
+RIG.US,D,20130321,000000,44.331,44.787,43.731,43.766,2626466,0
+RIG.US,D,20130322,000000,43.833,44.027,43.436,43.647,2319878,0
+RIG.US,D,20130325,000000,43.655,43.952,42.878,43.047,3244283,0
+RIG.US,D,20130326,000000,43.106,43.25,42.811,43.004,4602775,0
+RIG.US,D,20130327,000000,42.751,44.214,42.7,43.884,3861089,0
+RIG.US,D,20130328,000000,43.723,44.003,43.428,43.9,2095876,0
+RIG.US,D,20130401,000000,43.96,43.96,42.922,43.123,2031149,0
+RIG.US,D,20130402,000000,43.283,43.283,42.456,42.676,2747257,0
+RIG.US,D,20130403,000000,42.844,42.844,41.958,42.176,3433680,0
+RIG.US,D,20130404,000000,42.176,42.371,41.814,42.142,2526235,0
+RIG.US,D,20130405,000000,41.493,42.642,41.434,42.532,2682307,0
+RIG.US,D,20130408,000000,42.583,43.292,42.514,43.056,2874424,0
+RIG.US,D,20130409,000000,42.811,43.495,42.659,43.148,2553911,0
+RIG.US,D,20130410,000000,43.013,43.74,42.989,43.419,2900271,0
+RIG.US,D,20130411,000000,43.528,43.85,43.047,43.824,3322601,0
+RIG.US,D,20130412,000000,43.234,43.292,42.023,42.676,4405295,0
+RIG.US,D,20130415,000000,42.186,42.22,41.111,41.256,3936552,0
+RIG.US,D,20130416,000000,41.332,41.587,40.647,41.535,3122145,0
+RIG.US,D,20130417,000000,40.874,40.891,39.319,40.559,8199614,0
+RIG.US,D,20130418,000000,40.555,41.669,40.361,40.876,3626846,0
+RIG.US,D,20130419,000000,40.978,41.434,40.393,41.002,4113277,0
+RIG.US,D,20130422,000000,41.019,41.356,40.555,41.273,2152861,0
+RIG.US,D,20130423,000000,41.485,41.814,41.07,41.704,2311960,0
+RIG.US,D,20130424,000000,42.05,43.3,41.982,42.929,3772235,0
+RIG.US,D,20130425,000000,43.073,43.554,42.718,42.954,2511088,0
+RIG.US,D,20130426,000000,42.979,43.623,42.886,43.224,2469430,0
+RIG.US,D,20130429,000000,43.479,43.698,42.937,43.326,2046120,0
+RIG.US,D,20130430,000000,43.309,43.505,42.379,43.487,2152872,0
+RIG.US,D,20130501,000000,43.597,44.34,42.904,43.723,4361903,0
+RIG.US,D,20130502,000000,43.804,44.606,43.624,44.214,3506658,0
+RIG.US,D,20130503,000000,44.726,45.494,44.573,44.983,4138713,0
+RIG.US,D,20130506,000000,45.245,46.182,45.201,45.895,3366147,0
+RIG.US,D,20130507,000000,46.305,46.605,45.58,46.255,2841366,0
+RIG.US,D,20130508,000000,46.503,46.844,46.255,46.688,3556323,0
+RIG.US,D,20130509,000000,46.16,46.605,45.512,46.391,5145555,0
+RIG.US,D,20130510,000000,46.255,46.434,45.853,46.167,4047726,0
+RIG.US,D,20130513,000000,45.927,46.089,45.43,46.047,2774450,0
+RIG.US,D,20130514,000000,45.869,46.621,45.845,46.528,2963490,0
+RIG.US,D,20130515,000000,46.097,46.664,46.055,46.562,2341157,0
+RIG.US,D,20130516,000000,46.385,46.604,46.198,46.241,3137826,0
+RIG.US,D,20130517,000000,46.921,47.135,45.203,45.649,9973548,0
+RIG.US,D,20130520,000000,45.65,45.81,45.04,45.285,6689341,0
+RIG.US,D,20130521,000000,45.116,45.675,44.67,45.116,3720640,0
+RIG.US,D,20130522,000000,45.27,45.295,43.952,44.197,4667399,0
+RIG.US,D,20130523,000000,43.632,43.949,42.856,43.897,5450983,0
+RIG.US,D,20130524,000000,43.761,44.001,43.214,43.983,3133147,0
+RIG.US,D,20130528,000000,44.812,44.821,44.001,44.197,2796755,0
+RIG.US,D,20130529,000000,44.111,44.588,43.795,44.452,2349754,0
+RIG.US,D,20130530,000000,44.333,44.487,44.025,44.17,2706632,0
+RIG.US,D,20130531,000000,43.73,43.764,42.882,42.899,4156997,0
+RIG.US,D,20130603,000000,43.087,43.488,42.89,43.419,3681145,0
+RIG.US,D,20130604,000000,43.582,43.958,43.367,43.658,3246693,0
+RIG.US,D,20130605,000000,43.53,43.599,42.897,42.941,2298116,0
+RIG.US,D,20130606,000000,42.864,43.343,42.582,43.077,2358038,0
+RIG.US,D,20130607,000000,43.256,43.437,42.838,43.282,1944121,0
+RIG.US,D,20130610,000000,43.47,43.522,42.924,43.077,1799779,0
+RIG.US,D,20130611,000000,42.513,42.685,42.232,42.283,3244992,0
+RIG.US,D,20130612,000000,42.54,42.642,41.01,41.266,5323213,0
+RIG.US,D,20130613,000000,41.31,41.702,41.121,41.625,5640613,0
+RIG.US,D,20130614,000000,41.805,42.301,41.558,42.095,3558558,0
+RIG.US,D,20130617,000000,42.446,42.547,42.026,42.402,2469430,0
+RIG.US,D,20130618,000000,42.292,42.873,42.275,42.488,4189532,0
+RIG.US,D,20130619,000000,42.504,42.719,41.88,42.275,3038347,0
+RIG.US,D,20130620,000000,41.558,41.719,41.079,41.336,3762911,0
+RIG.US,D,20130621,000000,41.421,41.481,40.772,40.968,3266423,0
+RIG.US,D,20130624,000000,40.395,40.601,39.304,40.021,3154981,0
+RIG.US,D,20130625,000000,40.072,40.788,39.891,40.592,3562655,0
+RIG.US,D,20130626,000000,40.745,41.097,40.473,41.01,3139300,0
+RIG.US,D,20130627,000000,41.173,41.396,40.891,41.369,2411404,0
+RIG.US,D,20130628,000000,41.165,41.266,40.908,40.951,1959445,0
+RIG.US,D,20130701,000000,41.13,41.6,40.908,41.2,1840143,0
+RIG.US,D,20130702,000000,40.498,41.233,40.431,40.524,3603619,0
+RIG.US,D,20130703,000000,40.534,40.712,40.25,40.473,1508687,0
+RIG.US,D,20130705,000000,40.781,40.882,40.294,40.815,2015747,0
+RIG.US,D,20130708,000000,41.079,41.566,40.917,41.327,1643071,0
+RIG.US,D,20130709,000000,41.616,42.078,41.318,41.925,3689944,0
+RIG.US,D,20130710,000000,42.061,42.095,41.677,41.78,1889763,0
+RIG.US,D,20130711,000000,42.41,42.41,41.754,42.181,2219402,0
+RIG.US,D,20130712,000000,42.446,42.692,42.105,42.692,1641754,0
+RIG.US,D,20130715,000000,42.719,42.779,42.369,42.531,1776903,0
+RIG.US,D,20130716,000000,42.659,42.667,41.702,42.036,2274623,0
+RIG.US,D,20130717,000000,42.402,42.453,41.702,41.88,2778653,0
+RIG.US,D,20130718,000000,42.189,42.283,41.933,42.114,3832597,0
+RIG.US,D,20130719,000000,42.232,42.504,42.078,42.48,2672477,0
+RIG.US,D,20130722,000000,42.556,42.804,42.333,42.36,3073875,0
+RIG.US,D,20130723,000000,42.437,42.83,42.437,42.752,2418836,0
+RIG.US,D,20130724,000000,43.087,43.087,41.865,42.019,3124763,0
+RIG.US,D,20130725,000000,41.805,42.011,41.386,41.412,3372405,0
+RIG.US,D,20130726,000000,41.302,41.421,40.659,40.729,3009675,0
+RIG.US,D,20130729,000000,40.729,40.738,40.096,40.166,3843818,0
+RIG.US,D,20130730,000000,40.395,40.481,40.011,40.224,2490450,0
+RIG.US,D,20130731,000000,40.232,40.575,40.063,40.276,2282869,0
+RIG.US,D,20130801,000000,40.55,41.045,40.524,40.994,2304745,0
+RIG.US,D,20130802,000000,41.121,41.386,40.899,41.293,2458571,0
+RIG.US,D,20130805,000000,41.359,41.439,41.13,41.396,2066303,0
+RIG.US,D,20130806,000000,41.489,41.523,41.01,41.352,3822178,0
+RIG.US,D,20130807,000000,41.359,41.534,41.102,41.404,2902115,0
+RIG.US,D,20130808,000000,41.949,42.105,40.713,41.491,5283480,0
+RIG.US,D,20130809,000000,41.421,41.421,40.345,40.575,5186086,0
+RIG.US,D,20130812,000000,40.513,40.877,40.436,40.67,2777541,0
+RIG.US,D,20130813,000000,40.644,40.745,40.336,40.584,2073268,0
+RIG.US,D,20130814,000000,40.488,40.559,39.943,40.123,3602956,0
+RIG.US,D,20130815,000000,40.054,40.584,39.816,40.438,3175060,0
+RIG.US,D,20130816,000000,40.353,40.353,39.858,40.139,4297011,0
+RIG.US,D,20130819,000000,40.063,40.115,39.585,39.738,3726015,0
+RIG.US,D,20130820,000000,39.558,40.488,39.507,39.918,3492446,0
+RIG.US,D,20130821,000000,40.004,40.333,39.555,39.685,2897808,0
+RIG.US,D,20130822,000000,39.985,40.367,39.779,39.918,2564546,0
+RIG.US,D,20130823,000000,40.255,40.79,39.873,40.513,1841107,0
+RIG.US,D,20130826,000000,40.747,40.929,40.203,40.246,1667967,0
+RIG.US,D,20130827,000000,40.038,40.177,39.415,39.572,2551225,0
+RIG.US,D,20130828,000000,39.537,39.995,39.39,39.484,3081690,0
+RIG.US,D,20130829,000000,39.459,39.675,39.295,39.346,2851489,0
+RIG.US,D,20130830,000000,39.346,39.504,38.993,39.009,3014938,0
+RIG.US,D,20130903,000000,39.606,39.631,38.984,39.173,2170644,0
+RIG.US,D,20130904,000000,39.139,39.451,39.097,39.235,3483567,0
+RIG.US,D,20130905,000000,40.306,40.539,39.985,40.151,5417108,0
+RIG.US,D,20130906,000000,40.608,40.636,40.022,40.169,3562503,0
+RIG.US,D,20130909,000000,40.532,40.834,40.471,40.652,3233546,0
+RIG.US,D,20130910,000000,40.868,41.145,40.549,40.886,2705332,0
+RIG.US,D,20130911,000000,40.964,41.24,40.487,41.127,2076028,0
+RIG.US,D,20130912,000000,41.163,41.249,40.808,40.964,1508811,0
+RIG.US,D,20130913,000000,40.636,40.66,40.159,40.445,3354692,0
+RIG.US,D,20130916,000000,40.67,40.704,40.236,40.349,2505712,0
+RIG.US,D,20130917,000000,40.333,40.843,40.236,40.428,2604441,0
+RIG.US,D,20130918,000000,40.627,41.086,40.151,40.834,3745552,0
+RIG.US,D,20130919,000000,40.764,40.783,39.346,39.65,7037626,0
+RIG.US,D,20130920,000000,39.641,39.685,38.898,38.951,6131668,0
+RIG.US,D,20130923,000000,39.071,39.071,38.733,38.958,3280910,0
+RIG.US,D,20130924,000000,38.923,38.966,38.38,38.907,5761938,0
+RIG.US,D,20130925,000000,38.966,39.425,38.923,38.966,2996486,0
+RIG.US,D,20130926,000000,38.966,39.071,38.812,38.941,2275285,0
+RIG.US,D,20130927,000000,38.889,38.941,38.646,38.829,2985210,0
+RIG.US,D,20130930,000000,38.465,38.621,38.31,38.465,3580300,0
+RIG.US,D,20131001,000000,38.56,39.009,38.457,38.881,2227351,0
+RIG.US,D,20131002,000000,38.611,38.958,38.482,38.923,2130419,0
+RIG.US,D,20131003,000000,38.82,39.139,38.577,39.054,3288912,0
+RIG.US,D,20131004,000000,38.941,39.494,38.707,39.287,2427070,0
+RIG.US,D,20131007,000000,38.724,39.079,38.716,38.907,2775238,0
+RIG.US,D,20131008,000000,38.82,39.028,38.275,38.38,3138473,0
+RIG.US,D,20131009,000000,38.327,38.577,38.198,38.361,3510592,0
+RIG.US,D,20131010,000000,38.621,38.872,38.301,38.749,3463278,0
+RIG.US,D,20131011,000000,38.742,39.252,38.604,39.063,2059634,0
+RIG.US,D,20131014,000000,38.872,39.372,38.654,39.26,2301172,0
+RIG.US,D,20131015,000000,39.139,39.201,38.829,38.907,5833791,0
+RIG.US,D,20131016,000000,39.019,39.104,38.767,39.087,5803230,0
+RIG.US,D,20131017,000000,39.252,39.926,38.889,39.148,7994685,0
+RIG.US,D,20131018,000000,39.667,39.977,39.476,39.667,4646089,0
+RIG.US,D,20131021,000000,39.873,40.401,39.805,40.255,4260743,0
+RIG.US,D,20131022,000000,41.931,42.779,41.887,42.658,20096006,0
+RIG.US,D,20131023,000000,42.226,42.675,41.958,42.321,9269711,0
+RIG.US,D,20131024,000000,42.356,42.441,41.897,42.372,7738765,0
+RIG.US,D,20131025,000000,42.115,42.805,42.078,42.787,9111257,0
+RIG.US,D,20131028,000000,42.425,42.494,41.967,42.01,89982719,0
+RIG.US,D,20131029,000000,41.949,42.01,41.491,41.682,8323556,0
+RIG.US,D,20131030,000000,41.699,41.776,40.627,40.877,7637278,0
+RIG.US,D,20131031,000000,40.79,41.179,40.513,40.687,4637012,0
+RIG.US,D,20131101,000000,40.66,41.171,40.047,41.11,10944896,0
+RIG.US,D,20131104,000000,41.232,42.182,41.223,41.819,6962883,0
+RIG.US,D,20131105,000000,41.404,41.759,41.232,41.672,4941806,0
+RIG.US,D,20131106,000000,42.078,42.405,41.837,42.38,7073730,0
+RIG.US,D,20131107,000000,43.833,45.771,43.66,45.338,17675876,0
+RIG.US,D,20131108,000000,45.131,46.538,44.862,46.201,8139278,0
+RIG.US,D,20131111,000000,47.412,48.18,47.239,47.861,14445501,0
+RIG.US,D,20131112,000000,47.516,47.974,47.084,47.663,7321312,0
+RIG.US,D,20131113,000000,47.488,48.379,47.488,48.292,6977006,0
+RIG.US,D,20131114,000000,48.021,48.178,47.505,47.741,5024591,0
+RIG.US,D,20131115,000000,48.003,48.247,47.059,47.541,5853279,0
+RIG.US,D,20131118,000000,47.978,48.143,47.182,47.358,5058141,0
+RIG.US,D,20131119,000000,47.294,47.4,46.684,47.13,4245505,0
+RIG.US,D,20131120,000000,47.173,47.443,46.877,47.104,3534376,0
+RIG.US,D,20131121,000000,46.841,46.877,45.025,45.741,9285363,0
+RIG.US,D,20131122,000000,45.68,45.951,45.121,45.489,4849283,0
+RIG.US,D,20131125,000000,45,45.069,44.239,44.536,4919330,0
+RIG.US,D,20131126,000000,44.048,44.265,43.838,44.013,5011014,0
+RIG.US,D,20131127,000000,44.005,44.319,43.819,44.135,3340079,0
+RIG.US,D,20131129,000000,44.064,44.273,43.888,43.995,1832745,0
+RIG.US,D,20131202,000000,43.882,44.257,43.585,43.856,3895238,0
+RIG.US,D,20131203,000000,43.445,44.056,43.341,43.751,4141026,0
+RIG.US,D,20131204,000000,43.524,44.073,43.454,43.915,3863833,0
+RIG.US,D,20131205,000000,43.724,43.794,43.322,43.409,3639687,0
+RIG.US,D,20131206,000000,43.576,43.635,43.245,43.461,3476306,0
+RIG.US,D,20131209,000000,43.365,43.481,42.929,43.287,3321145,0
+RIG.US,D,20131210,000000,43.183,43.313,42.869,43.008,4182588,0
+RIG.US,D,20131211,000000,43.087,43.087,42.196,42.398,4439871,0
+RIG.US,D,20131212,000000,42.318,42.692,42.117,42.468,3059812,0
+RIG.US,D,20131213,000000,42.509,42.528,42.039,42.11,2816220,0
+RIG.US,D,20131216,000000,42.004,42.283,41.961,42.1,3563621,0
+RIG.US,D,20131217,000000,41.934,42.125,41.672,42.029,3883570,0
+RIG.US,D,20131218,000000,41.879,42.048,41.332,41.934,5256528,0
+RIG.US,D,20131219,000000,41.612,41.655,40.843,41.174,6663382,0
+RIG.US,D,20131220,000000,40.913,41.306,40.895,41.043,6577981,0
+RIG.US,D,20131223,000000,41.488,41.497,41.078,41.208,2729053,0
+RIG.US,D,20131224,000000,41.306,42.328,41.262,42.02,2236288,0
+RIG.US,D,20131226,000000,42.196,42.354,42.013,42.066,2470389,0
+RIG.US,D,20131227,000000,42.44,43.008,42.318,42.667,3353013,0
+RIG.US,D,20131230,000000,43.156,43.174,42.553,42.649,3418325,0
+RIG.US,D,20131231,000000,42.729,43.165,42.623,43.157,3126888,0
+RIG.US,D,20140102,000000,43.113,43.296,42.607,42.712,3097183,0
+RIG.US,D,20140103,000000,42.816,42.894,42.328,42.5,2541045,0
+RIG.US,D,20140106,000000,42.808,42.808,42.458,42.58,4439762,0
+RIG.US,D,20140107,000000,42.772,42.982,42.468,42.877,3570544,0
+RIG.US,D,20140108,000000,42.597,42.597,41.995,42.354,5274468,0
+RIG.US,D,20140109,000000,42.519,42.528,41.899,42.354,3523022,0
+RIG.US,D,20140110,000000,42.692,42.702,42.301,42.379,3322958,0
+RIG.US,D,20140113,000000,42.345,42.379,41.217,41.471,5467661,0
+RIG.US,D,20140114,000000,41.847,42.301,41.734,42.188,2849655,0
+RIG.US,D,20140115,000000,42.152,42.223,41.323,41.506,5607860,0
+RIG.US,D,20140116,000000,41.672,41.681,40.929,41.217,5038891,0
+RIG.US,D,20140117,000000,41.131,41.437,40.563,40.773,7557277,0
+RIG.US,D,20140121,000000,40.956,41.148,40.563,40.825,3731416,0
+RIG.US,D,20140122,000000,40.956,41.016,40.459,40.895,2921661,0
+RIG.US,D,20140123,000000,40.468,40.468,39.254,39.672,11302042,0
+RIG.US,D,20140124,000000,39.315,39.323,38.546,38.643,7455798,0
+RIG.US,D,20140127,000000,38.93,39.594,38.799,39.515,6343401,0
+RIG.US,D,20140128,000000,39.201,39.619,38.887,39.269,5254291,0
+RIG.US,D,20140129,000000,38.658,38.695,38.066,38.292,7403028,0
+RIG.US,D,20140130,000000,38.396,38.406,37.83,38.134,4390359,0
+RIG.US,D,20140131,000000,37.611,38.134,37.376,37.795,3878029,0
+RIG.US,D,20140203,000000,37.62,37.673,36.85,37.087,6677797,0
+RIG.US,D,20140204,000000,36.974,37.306,36.791,37.044,4335102,0
+RIG.US,D,20140205,000000,36.913,36.983,36.187,36.336,5453935,0
+RIG.US,D,20140206,000000,36.625,37.183,36.442,36.99,6639500,0
+RIG.US,D,20140207,000000,37.298,37.331,36.677,36.965,6115653,0
+RIG.US,D,20140210,000000,37.113,37.316,36.695,36.904,4542751,0
+RIG.US,D,20140211,000000,37.271,38.597,37.2,38.292,6665825,0
+RIG.US,D,20140212,000000,38.59,38.597,37.673,37.716,5235096,0
+RIG.US,D,20140213,000000,37.69,37.943,37.306,37.864,5286165,0
+RIG.US,D,20140214,000000,37.838,38.162,37.628,37.664,5827536,0
+RIG.US,D,20140218,000000,37.522,37.707,36.72,37.551,8562779,0
+RIG.US,D,20140219,000000,37.603,38.356,37.425,37.859,5826537,0
+RIG.US,D,20140220,000000,38.098,38.39,37.825,38.029,4286243,0
+RIG.US,D,20140221,000000,38.108,38.505,37.966,38.17,4094490,0
+RIG.US,D,20140224,000000,38.222,39.019,38.205,38.859,5616303,0
+RIG.US,D,20140225,000000,38.655,38.683,37.373,38.417,9717698,0
+RIG.US,D,20140226,000000,38.497,38.611,38.01,38.054,5845477,0
+RIG.US,D,20140227,000000,38.382,38.399,36.665,37.648,14355988,0
+RIG.US,D,20140228,000000,37.594,37.629,37.213,37.515,6817649,0
+RIG.US,D,20140303,000000,36.595,37.462,36.55,36.869,5626005,0
+RIG.US,D,20140304,000000,37.108,37.365,36.603,37.161,5268639,0
+RIG.US,D,20140305,000000,37.072,37.816,36.94,37.542,5896603,0
+RIG.US,D,20140306,000000,37.692,38.045,37.479,37.657,6864515,0
+RIG.US,D,20140307,000000,37.674,37.709,37.064,37.223,5807135,0
+RIG.US,D,20140310,000000,37.187,37.304,36.515,37.038,5940711,0
+RIG.US,D,20140311,000000,37.108,37.692,36.79,36.878,5090356,0
+RIG.US,D,20140312,000000,36.611,36.843,36.029,36.089,7153260,0
+RIG.US,D,20140313,000000,36.25,36.25,34.63,34.984,16918857,0
+RIG.US,D,20140314,000000,34.921,35.127,34.107,34.365,10075671,0
+RIG.US,D,20140317,000000,34.471,34.604,34.037,34.427,6863677,0
+RIG.US,D,20140318,000000,34.249,34.869,34.136,34.673,6338652,0
+RIG.US,D,20140319,000000,35.337,35.559,35.002,35.223,7086976,0
+RIG.US,D,20140320,000000,34.921,35.79,34.799,35.498,6097715,0
+RIG.US,D,20140321,000000,35.691,36.161,35.55,35.746,10081347,0
+RIG.US,D,20140324,000000,35.806,35.939,35.24,35.285,4852086,0
+RIG.US,D,20140325,000000,35.639,36.002,35.346,35.947,4893308,0
+RIG.US,D,20140326,000000,36.045,36.374,35.772,35.806,4941447,0
+RIG.US,D,20140327,000000,35.86,36.365,35.682,35.709,5254820,0
+RIG.US,D,20140328,000000,35.985,36.497,35.868,36.444,4762484,0
+RIG.US,D,20140331,000000,36.586,36.702,36.338,36.576,4450628,0
+RIG.US,D,20140401,000000,36.586,36.692,36.171,36.462,6326691,0
+RIG.US,D,20140402,000000,36.479,36.966,36.347,36.638,4852778,0
+RIG.US,D,20140403,000000,36.648,36.718,36.25,36.56,5188721,0
+RIG.US,D,20140404,000000,36.727,37.232,36.665,36.814,5968193,0
+RIG.US,D,20140407,000000,36.85,36.869,36.277,36.56,5700420,0
+RIG.US,D,20140408,000000,36.533,37.444,36.489,37.187,6588494,0
+RIG.US,D,20140409,000000,37.621,37.621,36.02,36.181,7379312,0
+RIG.US,D,20140410,000000,36.089,36.611,35.878,35.923,5929919,0
+RIG.US,D,20140411,000000,35.923,35.939,34.869,34.905,7050770,0
+RIG.US,D,20140414,000000,35.382,36.338,35.011,36.321,6712370,0
+RIG.US,D,20140415,000000,36.365,36.762,36.241,36.708,6192797,0
+RIG.US,D,20140416,000000,36.621,36.692,35.701,35.904,6546035,0
+RIG.US,D,20140417,000000,36.089,36.231,35.276,35.904,5297433,0
+RIG.US,D,20140421,000000,36.029,36.143,35.533,35.868,3716989,0
+RIG.US,D,20140422,000000,35.816,36.497,35.666,36.321,4012105,0
+RIG.US,D,20140423,000000,36.161,36.985,36.089,36.648,4755459,0
+RIG.US,D,20140424,000000,36.745,38.47,36.479,38.161,9292427,0
+RIG.US,D,20140425,000000,37.975,38.454,37.7,37.94,5240284,0
+RIG.US,D,20140428,000000,37.931,38.214,37.47,37.816,3707075,0
+RIG.US,D,20140429,000000,38.311,38.524,37.895,37.975,4279673,0
+RIG.US,D,20140430,000000,37.878,38.311,37.515,38.108,4430808,0
+RIG.US,D,20140501,000000,38.089,38.089,37.391,37.462,4142723,0
+RIG.US,D,20140502,000000,37.7,38.399,37.603,38.036,4460767,0
+RIG.US,D,20140505,000000,37.727,38.364,37.665,37.913,3163275,0
+RIG.US,D,20140506,000000,38.02,38.187,37.594,38.098,4362021,0
+RIG.US,D,20140507,000000,37.851,38.364,37.462,38.337,5130369,0
+RIG.US,D,20140508,000000,39.416,39.638,36.631,36.692,15888762,0
+RIG.US,D,20140509,000000,37.001,37.284,36.515,36.931,7192209,0
+RIG.US,D,20140512,000000,37.153,37.657,36.897,37.612,5318379,0
+RIG.US,D,20140513,000000,37.497,37.603,37.232,37.444,4352800,0
+RIG.US,D,20140514,000000,37.329,37.594,37.24,37.337,3094197,0
+RIG.US,D,20140515,000000,37.284,37.284,36.524,36.94,5435626,0
+RIG.US,D,20140516,000000,36.78,36.922,36.399,36.807,4626158,0
+RIG.US,D,20140519,000000,36.94,37.019,36.621,36.657,4881112,0
+RIG.US,D,20140520,000000,36.718,36.869,36.356,36.533,3254580,0
+RIG.US,D,20140521,000000,36.718,37.116,36.665,37.108,3941971,0
+RIG.US,D,20140522,000000,37.161,37.763,37.161,37.7,3721864,0
+RIG.US,D,20140523,000000,37.727,38.02,37.522,37.648,3850981,0
+RIG.US,D,20140527,000000,38.081,38.373,37.913,38.364,6744918,0
+RIG.US,D,20140528,000000,38.247,38.31,37.293,37.832,6342084,0
+RIG.US,D,20140529,000000,37.986,38.463,37.887,38.148,5591878,0
+RIG.US,D,20140530,000000,38.048,38.49,37.761,38.256,3852680,0
+RIG.US,D,20140602,000000,38.048,38.139,37.411,37.472,6331848,0
+RIG.US,D,20140603,000000,37.526,37.976,37.32,37.896,4562000,0
+RIG.US,D,20140604,000000,37.662,37.842,37.545,37.697,2929382,0
+RIG.US,D,20140605,000000,37.635,38.129,37.283,38.103,4127472,0
+RIG.US,D,20140606,000000,38.058,38.545,37.995,38.382,3876693,0
+RIG.US,D,20140609,000000,38.49,38.932,38.382,38.769,3637857,0
+RIG.US,D,20140610,000000,38.616,38.67,38.256,38.346,4115185,0
+RIG.US,D,20140611,000000,38.013,38.167,37.824,38.113,3167227,0
+RIG.US,D,20140612,000000,38.32,39.445,38.256,39.435,5843475,0
+RIG.US,D,20140613,000000,39.661,39.922,39.292,39.913,4570569,0
+RIG.US,D,20140616,000000,39.922,40.598,39.633,40.273,6962555,0
+RIG.US,D,20140617,000000,40.039,40.651,39.795,40.598,5381084,0
+RIG.US,D,20140618,000000,40.454,40.606,39.967,40.444,5160415,0
+RIG.US,D,20140619,000000,40.336,40.515,40.076,40.273,3569279,0
+RIG.US,D,20140620,000000,40.363,41.102,40.292,40.857,6027035,0
+RIG.US,D,20140623,000000,41.236,41.524,40.976,41.417,4560004,0
+RIG.US,D,20140624,000000,41.327,41.361,40.12,40.264,5962020,0
+RIG.US,D,20140625,000000,40.137,40.535,40.03,40.309,4311852,0
+RIG.US,D,20140626,000000,40.264,40.318,39.049,39.723,5244708,0
+RIG.US,D,20140627,000000,39.445,40.147,39.41,40.093,2929043,0
+RIG.US,D,20140630,000000,40.003,40.715,39.904,40.543,4270123,0
+RIG.US,D,20140701,000000,40.579,40.705,40.021,40.202,4707658,0
+RIG.US,D,20140702,000000,40.202,40.552,39.876,40.264,4958934,0
+RIG.US,D,20140703,000000,40.264,40.345,39.885,39.922,2654301,0
+RIG.US,D,20140707,000000,40.057,40.12,39.525,39.561,3190103,0
+RIG.US,D,20140708,000000,39.228,39.318,38.724,39.138,7598224,0
+RIG.US,D,20140709,000000,39.101,39.481,38.878,39.454,4266564,0
+RIG.US,D,20140710,000000,38.788,39.193,38.463,38.94,5791123,0
+RIG.US,D,20140711,000000,38.733,38.985,38.463,38.616,5247989,0
+RIG.US,D,20140714,000000,38.75,39.183,38.651,39.058,3460972,0
+RIG.US,D,20140715,000000,39.148,39.67,38.545,39.265,5800095,0
+RIG.US,D,20140716,000000,39.381,40.057,39.193,40.021,4450578,0
+RIG.US,D,20140717,000000,39.922,40.021,38.958,38.985,6628958,0
+RIG.US,D,20140718,000000,38.977,39.256,38.536,38.554,5865008,0
+RIG.US,D,20140721,000000,38.508,38.932,38.193,38.878,5485159,0
+RIG.US,D,20140722,000000,38.922,39.427,38.815,39.31,3714866,0
+RIG.US,D,20140723,000000,39.157,39.219,38.779,38.967,3799065,0
+RIG.US,D,20140724,000000,38.661,38.689,37.815,37.842,9533451,0
+RIG.US,D,20140725,000000,37.815,38.167,37.635,37.878,4136713,0
+RIG.US,D,20140728,000000,37.798,37.815,37.131,37.346,5099561,0
+RIG.US,D,20140729,000000,37.517,37.697,37.275,37.283,3457831,0
+RIG.US,D,20140730,000000,37.166,37.625,37.113,37.159,4599715,0
+RIG.US,D,20140731,000000,37.113,37.211,36.267,36.321,8713837,0
+RIG.US,D,20140801,000000,36.347,36.672,35.798,36.411,6896251,0
+RIG.US,D,20140804,000000,35.564,35.798,35.151,35.555,10553230,0
+RIG.US,D,20140805,000000,35.501,35.51,34.321,34.726,13023747,0
+RIG.US,D,20140806,000000,34.717,35.095,34.331,34.349,9399590,0
+RIG.US,D,20140807,000000,35.465,35.465,34.222,34.421,14344435,0
+RIG.US,D,20140808,000000,34.717,35.068,34.349,35.043,6412531,0
+RIG.US,D,20140811,000000,35.248,35.646,34.907,35.627,6056372,0
+RIG.US,D,20140812,000000,35.347,35.618,35.095,35.232,4928831,0
+RIG.US,D,20140813,000000,35.33,35.555,34.671,34.744,6332076,0
+RIG.US,D,20140814,000000,35.087,35.203,34.791,34.943,7683618,0
+RIG.US,D,20140815,000000,35.159,35.295,34.736,35.276,5578491,0
+RIG.US,D,20140818,000000,35.338,35.6,35.159,35.338,5069629,0
+RIG.US,D,20140819,000000,35.51,35.735,35.347,35.59,6042043,0
+RIG.US,D,20140820,000000,35.839,35.839,35.177,35.536,6139098,0
+RIG.US,D,20140821,000000,35.6,35.675,35.251,35.49,4902582,0
+RIG.US,D,20140822,000000,35.39,35.416,34.572,34.847,6747699,0
+RIG.US,D,20140825,000000,34.92,34.939,34.261,34.398,5755310,0
+RIG.US,D,20140826,000000,34.408,35.637,34.343,35.352,9540801,0
+RIG.US,D,20140827,000000,35.067,35.628,34.92,35.416,5925063,0
+RIG.US,D,20140828,000000,35.306,35.362,35.013,35.251,4508004,0
+RIG.US,D,20140829,000000,35.334,35.573,35.224,35.472,4254923,0
+RIG.US,D,20140902,000000,35.527,35.527,34.728,34.857,5962815,0
+RIG.US,D,20140903,000000,35.058,35.472,34.876,34.92,4536502,0
+RIG.US,D,20140904,000000,34.893,35.675,34.324,34.655,16052724,0
+RIG.US,D,20140905,000000,34.518,34.655,34.279,34.508,11322770,0
+RIG.US,D,20140908,000000,34.508,34.563,34.142,34.195,6115089,0
+RIG.US,D,20140909,000000,34.15,34.471,33.967,34.096,5267901,0
+RIG.US,D,20140910,000000,34.039,34.389,33.747,34.187,5810625,0
+RIG.US,D,20140911,000000,33.71,34.361,33.672,34.296,6187345,0
+RIG.US,D,20140912,000000,33.985,34.086,32.847,32.911,18147154,0
+RIG.US,D,20140915,000000,32.847,33.177,32.47,32.636,9150891,0
+RIG.US,D,20140916,000000,32.498,33.021,32.388,32.461,7975930,0
+RIG.US,D,20140917,000000,32.609,32.636,31.728,31.911,11326623,0
+RIG.US,D,20140918,000000,31.928,32.286,31.259,32.26,13190053,0
+RIG.US,D,20140919,000000,32.562,32.581,30.984,31.277,15779325,0
+RIG.US,D,20140922,000000,31.287,31.332,30.727,30.866,10038354,0
+RIG.US,D,20140923,000000,30.764,30.957,30.415,30.681,11143396,0
+RIG.US,D,20140924,000000,30.663,30.663,29.68,30.305,13476745,0
+RIG.US,D,20140925,000000,30.057,30.259,29.552,29.819,10217435,0
+RIG.US,D,20140926,000000,29.846,30.571,29.782,30.533,7304541,0
+RIG.US,D,20140929,000000,30.057,30.112,29.709,29.91,9375430,0
+RIG.US,D,20140930,000000,29.718,29.819,29.148,29.341,11366288,0
+RIG.US,D,20141001,000000,29.148,29.744,28.332,28.496,15476842,0
+RIG.US,D,20141002,000000,28.323,29.194,27.699,28.983,23701352,0
+RIG.US,D,20141003,000000,28.947,29.02,27.597,27.671,17441801,0
+RIG.US,D,20141006,000000,27.873,28.615,27.671,28.396,12155136,0
+RIG.US,D,20141007,000000,28.358,29.562,28.194,28.386,12335061,0
+RIG.US,D,20141008,000000,28.424,28.671,27.323,28.598,16941060,0
+RIG.US,D,20141009,000000,28.386,28.523,27.084,27.368,13818425,0
+RIG.US,D,20141010,000000,26.871,27.708,25.963,26.367,18437261,0
+RIG.US,D,20141013,000000,26.633,27.826,26.441,26.542,14370105,0
+RIG.US,D,20141014,000000,26.798,27.826,25.954,26.587,15540194,0
+RIG.US,D,20141015,000000,26.037,27.166,25.615,27.019,16268245,0
+RIG.US,D,20141016,000000,26.165,28.358,26.092,27.671,15963752,0
+RIG.US,D,20141017,000000,27.992,28.396,25.954,26.414,18582794,0
+RIG.US,D,20141020,000000,26.358,26.918,26,26.909,9484323,0
+RIG.US,D,20141021,000000,27.204,28.066,27.037,27.973,9919176,0
+RIG.US,D,20141022,000000,27.9,28.552,26.964,27.001,11282817,0
+RIG.US,D,20141023,000000,27.524,28.432,27.194,27.965,13409843,0
+RIG.US,D,20141024,000000,27.973,28.01,27.129,27.726,7042027,0
+RIG.US,D,20141027,000000,27.386,27.386,26.148,26.174,14550092,0
+RIG.US,D,20141028,000000,26.552,27.467,26.056,27.432,11434718,0
+RIG.US,D,20141029,000000,27.606,28.138,27.001,27.442,9362251,0
+RIG.US,D,20141030,000000,26.827,27.377,26.689,27.065,8251599,0
+RIG.US,D,20141031,000000,26.973,27.386,26.221,27.377,10007338,0
+RIG.US,D,20141103,000000,27.303,27.386,26.358,26.496,10654051,0
+RIG.US,D,20141104,000000,26.129,26.156,24.853,25.101,16466721,0
+RIG.US,D,20141105,000000,25.624,26.827,25.349,26.514,12642844,0
+RIG.US,D,20141106,000000,26.478,27.505,26.047,27.461,11342374,0
+RIG.US,D,20141107,000000,26.615,27.753,26.322,27.267,20753172,0
+RIG.US,D,20141110,000000,27.882,28.075,26.68,26.871,12774458,0
+RIG.US,D,20141111,000000,26.798,26.973,26.174,26.358,9255645,0
+RIG.US,D,20141112,000000,26.293,26.396,25.454,25.52,14364394,0
+RIG.US,D,20141113,000000,25.529,25.793,24.266,24.775,18056648,0
+RIG.US,D,20141114,000000,24.888,25.426,24.116,24.549,12647147,0
+RIG.US,D,20141117,000000,24.663,24.888,24.021,24.69,12121946,0
+RIG.US,D,20141118,000000,24.953,25.123,24.182,24.36,9925830,0
+RIG.US,D,20141119,000000,24.21,24.295,23.644,23.899,11393116,0
+RIG.US,D,20141120,000000,23.918,24.341,23.88,24.05,7637715,0
+RIG.US,D,20141121,000000,24.454,25.096,24.05,24.436,11113256,0
+RIG.US,D,20141124,000000,24.389,24.54,23.889,24.125,9151827,0
+RIG.US,D,20141125,000000,24.257,24.313,23.767,23.852,9044993,0
+RIG.US,D,20141126,000000,23.277,23.296,21.76,21.929,26501293,0
+RIG.US,D,20141128,000000,20.289,20.411,19.677,19.799,14937950,0
+RIG.US,D,20141201,000000,19.818,19.884,18.517,18.838,33806731,0
+RIG.US,D,20141202,000000,18.838,19.074,18.056,18.263,21069936,0
+RIG.US,D,20141203,000000,18.443,19.186,18.235,18.443,16963118,0
+RIG.US,D,20141204,000000,18.131,18.245,17.443,17.604,19791041,0
+RIG.US,D,20141205,000000,17.424,18.263,17.396,17.641,17387226,0
+RIG.US,D,20141208,000000,17.396,17.434,16.68,16.765,21086421,0
+RIG.US,D,20141209,000000,16.868,17.698,16.793,17.179,21965598,0
+RIG.US,D,20141210,000000,16.878,16.887,16.152,16.387,24305422,0
+RIG.US,D,20141211,000000,16.501,16.906,15.964,16.039,18617145,0
+RIG.US,D,20141212,000000,15.898,16.293,15.465,15.521,19994925,0
+RIG.US,D,20141215,000000,15.851,16.011,15.257,15.314,16771098,0
+RIG.US,D,20141216,000000,15.247,16.719,15.05,15.813,26983953,0
+RIG.US,D,20141217,000000,16.021,17.792,15.907,17.161,30015808,0
+RIG.US,D,20141218,000000,17.83,18.046,16.557,17.208,27359217,0
+RIG.US,D,20141219,000000,17.331,18.707,17.254,18.564,40547787,0
+RIG.US,D,20141222,000000,18.726,18.791,17.679,18.235,17606616,0
+RIG.US,D,20141223,000000,18.282,18.574,17.698,18.036,12261785,0
+RIG.US,D,20141224,000000,17.876,17.905,17.198,17.688,7167047,0
+RIG.US,D,20141226,000000,17.905,18.216,17.51,17.801,8245113,0
+RIG.US,D,20141229,000000,17.999,18.169,17.595,17.707,11489579,0
+RIG.US,D,20141230,000000,17.557,17.886,17.227,17.604,11251406,0
+RIG.US,D,20141231,000000,17.359,17.576,17.151,17.273,11236155,0
+RIG.US,D,20150102,000000,17.179,17.406,16.709,17.076,12287883,0
+RIG.US,D,20150105,000000,16.633,16.642,15.615,15.869,17807366,0
+RIG.US,D,20150106,000000,15.869,16.068,15.342,15.511,17145704,0
+RIG.US,D,20150107,000000,15.663,15.794,15.163,15.36,13050477,0
+RIG.US,D,20150108,000000,15.474,15.596,15.219,15.332,14836369,0
+RIG.US,D,20150109,000000,15.37,15.446,14.89,15.172,14515408,0
+RIG.US,D,20150112,000000,14.937,14.937,14.371,14.616,12782465,0
+RIG.US,D,20150113,000000,14.616,14.88,14.399,14.626,16674690,0
+RIG.US,D,20150114,000000,14.399,14.767,13.665,14.579,23483558,0
+RIG.US,D,20150115,000000,14.993,15.163,14.305,14.334,15281030,0
+RIG.US,D,20150116,000000,14.493,15.219,14.484,14.814,20605081,0
+RIG.US,D,20150120,000000,14.965,14.983,14.145,14.493,13025235,0
+RIG.US,D,20150121,000000,14.626,15.182,14.55,15.135,11133326,0
+RIG.US,D,20150122,000000,15.417,15.446,14.532,15.182,17057973,0
+RIG.US,D,20150123,000000,15.125,15.285,14.757,14.767,8958707,0
+RIG.US,D,20150126,000000,14.899,15.578,14.804,15.54,8754954,0
+RIG.US,D,20150127,000000,15.483,16.001,15.474,16.001,9829280,0
+RIG.US,D,20150128,000000,15.974,16.001,15.229,15.54,13727864,0
+RIG.US,D,20150129,000000,15.238,15.332,14.635,14.842,10488018,0
+RIG.US,D,20150130,000000,14.796,15.54,14.465,15.36,13134970,0
+RIG.US,D,20150202,000000,15.578,16.341,15.427,16.285,17723303,0
+RIG.US,D,20150203,000000,16.963,17.876,16.897,17.34,23514889,0
+RIG.US,D,20150204,000000,16.944,17.009,16.332,16.709,13696505,0
+RIG.US,D,20150205,000000,16.915,17.104,16.774,16.906,9040212,0
+RIG.US,D,20150206,000000,17.142,17.67,17.085,17.443,13809337,0
+RIG.US,D,20150209,000000,17.528,19.46,17.453,19.261,22377764,0
+RIG.US,D,20150210,000000,18.762,18.772,17.595,18.056,16915756,0
+RIG.US,D,20150211,000000,17.585,17.811,16.973,17.321,11055448,0
+RIG.US,D,20150212,000000,17.849,18.198,17.472,17.557,8427866,0
+RIG.US,D,20150213,000000,18.009,18.056,17.764,17.952,8549667,0
+RIG.US,D,20150217,000000,17.67,18.009,17.161,17.952,16360212,0
+RIG.US,D,20150218,000000,17.952,18.001,17.265,17.423,12375649,0
+RIG.US,D,20150219,000000,16.982,17.413,16.599,17.079,10863861,0
+RIG.US,D,20150220,000000,17.158,17.265,16.49,16.687,10709033,0
+RIG.US,D,20150223,000000,16.334,16.382,15.852,15.951,12728361,0
+RIG.US,D,20150224,000000,16.049,16.108,15.441,15.647,15943643,0
+RIG.US,D,20150225,000000,15.814,16.029,15.569,15.735,14986360,0
+RIG.US,D,20150226,000000,16.245,16.53,15.352,15.49,16692595,0
+RIG.US,D,20150227,000000,15.696,16,15.431,15.824,11313802,0
+RIG.US,D,20150302,000000,15.519,16.197,15.304,16.167,13140581,0
+RIG.US,D,20150303,000000,15.844,16.657,15.755,16.197,10567694,0
+RIG.US,D,20150304,000000,15.912,16.392,15.696,16.285,7952708,0
+RIG.US,D,20150305,000000,16.255,16.294,15.696,15.696,8976562,0
+RIG.US,D,20150306,000000,15.764,16.069,15.206,15.225,12140377,0
+RIG.US,D,20150309,000000,15.274,15.294,14.283,14.303,17089821,0
+RIG.US,D,20150310,000000,14.106,14.451,13.871,13.999,11249245,0
+RIG.US,D,20150311,000000,14.018,14.274,13.773,14.146,7526815,0
+RIG.US,D,20150312,000000,14.293,14.333,13.832,13.999,8039965,0
+RIG.US,D,20150313,000000,13.851,13.861,13.253,13.341,11064535,0
+RIG.US,D,20150316,000000,13.283,13.666,13.028,13.616,11253628,0
+RIG.US,D,20150317,000000,13.538,13.813,13.361,13.754,9815604,0
+RIG.US,D,20150318,000000,13.979,15.196,13.763,14.961,13375241,0
+RIG.US,D,20150319,000000,14.421,14.441,13.871,13.891,14685130,0
+RIG.US,D,20150320,000000,14.244,14.744,14.136,14.706,17268413,0
+RIG.US,D,20150323,000000,14.852,15.244,14.842,15.029,9830895,0
+RIG.US,D,20150324,000000,15.097,15.235,14.519,14.548,11445881,0
+RIG.US,D,20150325,000000,14.794,15.206,14.744,14.951,10305716,0
+RIG.US,D,20150326,000000,15.225,15.5,14.901,15.039,8642719,0
+RIG.US,D,20150327,000000,14.744,14.764,14.176,14.214,9729264,0
+RIG.US,D,20150330,000000,14.303,14.499,13.94,14.431,7740985,0
+RIG.US,D,20150331,000000,14.234,14.519,14.106,14.391,5227383,0
+RIG.US,D,20150401,000000,14.352,14.696,14.244,14.441,8096846,0
+RIG.US,D,20150402,000000,14.205,14.764,14.166,14.706,8133646,0
+RIG.US,D,20150406,000000,14.901,16.324,14.891,16.197,18268007,0
+RIG.US,D,20150407,000000,15.852,16.452,15.676,16.049,13206293,0
+RIG.US,D,20150408,000000,16.059,16.235,15.549,15.755,8854850,0
+RIG.US,D,20150409,000000,15.814,16.422,15.735,16.354,9648440,0
+RIG.US,D,20150410,000000,16.382,16.54,16.216,16.255,8534971,0
+RIG.US,D,20150413,000000,16.422,16.432,15.902,16.049,6812850,0
+RIG.US,D,20150414,000000,16.235,17.089,16.197,16.834,13599196,0
+RIG.US,D,20150415,000000,17.03,18.796,17.01,18.541,24879759,0
+RIG.US,D,20150416,000000,18.393,18.698,17.805,18.247,17653188,0
+RIG.US,D,20150417,000000,18.1,18.178,17.53,17.638,10345982,0
+RIG.US,D,20150420,000000,17.599,17.855,17.315,17.678,8407835,0
+RIG.US,D,20150421,000000,17.855,17.864,16.452,16.707,13274288,0
+RIG.US,D,20150422,000000,16.618,16.972,16.392,16.53,11449462,0
+RIG.US,D,20150423,000000,16.647,17.177,16.442,16.647,12239460,0
+RIG.US,D,20150424,000000,16.579,16.637,15.941,16.089,9849285,0
+RIG.US,D,20150427,000000,16.206,16.314,15.98,16.059,6401942,0
+RIG.US,D,20150428,000000,16.167,16.49,16.01,16.177,7434371,0
+RIG.US,D,20150429,000000,16.157,17.52,16.069,17.217,16729881,0
+RIG.US,D,20150430,000000,17.501,18.678,17.138,18.463,21978611,0
+RIG.US,D,20150501,000000,17.943,18.698,17.913,18.472,15377892,0
+RIG.US,D,20150504,000000,18.403,18.482,17.697,18.06,13029980,0
+RIG.US,D,20150505,000000,18.482,19.394,18.443,18.62,24434067,0
+RIG.US,D,20150506,000000,19.002,19.375,18.433,18.629,14591043,0
+RIG.US,D,20150507,000000,18.384,18.453,17.275,17.962,21578360,0
+RIG.US,D,20150508,000000,18.07,18.894,17.707,18.894,18529271,0
+RIG.US,D,20150511,000000,18.904,19.375,18.718,19.198,9435787,0
+RIG.US,D,20150512,000000,19.178,19.963,19.09,19.826,13985081,0
+RIG.US,D,20150513,000000,19.924,21.141,19.698,20.984,20354304,0
+RIG.US,D,20150514,000000,20.994,21.484,20.032,20.414,17582278,0
+RIG.US,D,20150515,000000,19.904,20.994,19.639,20.395,14150998,0
+RIG.US,D,20150518,000000,20.562,20.571,19.571,19.767,16482690,0
+RIG.US,D,20150519,000000,19.188,19.306,18.403,18.61,18509761,0
+RIG.US,D,20150520,000000,18.835,19.061,18.6,18.894,9669234,0
+RIG.US,D,20150521,000000,19.336,19.806,19.266,19.708,11298175,0
+RIG.US,D,20150522,000000,19.296,19.924,19.257,19.767,6415806,0
+RIG.US,D,20150526,000000,19.316,19.493,18.796,18.943,8981870,0
+RIG.US,D,20150527,000000,18.775,19.22,18.607,19.082,8057517,0
+RIG.US,D,20150528,000000,19.012,19.032,18.439,18.795,9501243,0
+RIG.US,D,20150529,000000,18.607,19.032,18.597,18.637,8630302,0
+RIG.US,D,20150601,000000,18.666,18.844,18.103,18.37,9114222,0
+RIG.US,D,20150602,000000,18.726,19.517,18.646,19.062,9321904,0
+RIG.US,D,20150603,000000,18.953,19.368,18.716,18.834,6143752,0
+RIG.US,D,20150604,000000,18.765,18.943,18.251,18.34,8110011,0
+RIG.US,D,20150605,000000,18.32,19.121,18.162,18.953,8680267,0
+RIG.US,D,20150608,000000,18.696,19.24,18.686,18.904,6121095,0
+RIG.US,D,20150609,000000,19.082,19.378,18.508,18.528,8327141,0
+RIG.US,D,20150610,000000,19.17,19.22,18.656,18.864,8450711,0
+RIG.US,D,20150611,000000,18.716,18.735,17.796,17.925,14241997,0
+RIG.US,D,20150612,000000,17.875,17.895,17.282,17.569,10330550,0
+RIG.US,D,20150615,000000,17.233,17.618,16.936,17.411,8700800,0
+RIG.US,D,20150616,000000,17.144,17.648,17.144,17.361,4832002,0
+RIG.US,D,20150617,000000,17.618,17.915,17.233,17.282,7885166,0
+RIG.US,D,20150618,000000,17.322,17.381,16.61,16.778,11429592,0
+RIG.US,D,20150619,000000,16.728,16.995,16.382,16.462,12769561,0
+RIG.US,D,20150622,000000,16.62,17.025,16.353,16.748,8050740,0
+RIG.US,D,20150623,000000,16.847,17.282,16.748,16.778,7615746,0
+RIG.US,D,20150624,000000,16.6,16.867,16.392,16.442,6083166,0
+RIG.US,D,20150625,000000,16.382,16.422,15.7,15.819,10263086,0
+RIG.US,D,20150626,000000,15.789,16.333,15.621,16.313,8745506,0
+RIG.US,D,20150629,000000,15.928,16.511,15.75,15.769,10700336,0
+RIG.US,D,20150630,000000,16.007,16.175,15.75,15.938,8021106,0
+RIG.US,D,20150701,000000,15.809,15.849,15.048,15.414,14177399,0
+RIG.US,D,20150702,000000,15.562,15.849,15.325,15.414,6940269,0
+RIG.US,D,20150706,000000,15.018,15.107,14.613,14.751,11617115,0
+RIG.US,D,20150707,000000,14.702,15.7,14.168,15.552,16979723,0
+RIG.US,D,20150708,000000,15.186,15.473,14.81,14.978,9839693,0
+RIG.US,D,20150709,000000,15.245,15.443,14.86,14.88,8908956,0
+RIG.US,D,20150710,000000,15.048,15.137,14.296,14.454,14839798,0
+RIG.US,D,20150713,000000,14.603,14.83,14.356,14.731,8016756,0
+RIG.US,D,20150714,000000,14.781,15.275,14.721,14.939,10610535,0
+RIG.US,D,20150715,000000,14.702,14.978,14.168,14.346,14653497,0
+RIG.US,D,20150716,000000,14.464,14.929,14.267,14.445,16067800,0
+RIG.US,D,20150717,000000,14.385,14.405,13.308,13.327,21900328,0
+RIG.US,D,20150720,000000,13.367,13.436,13.021,13.199,12881326,0
+RIG.US,D,20150721,000000,13.456,13.743,13.06,13.199,12521351,0
+RIG.US,D,20150722,000000,13.12,13.377,12.912,13.011,12960927,0
+RIG.US,D,20150723,000000,13.288,13.683,13.001,13.515,11950893,0
+RIG.US,D,20150724,000000,13.327,13.327,12.873,13.11,13011298,0
+RIG.US,D,20150727,000000,12.892,13.169,12.616,12.962,12011580,0
+RIG.US,D,20150728,000000,13.159,14.039,12.971,13.96,15460221,0
+RIG.US,D,20150729,000000,13.614,14.543,13.565,14.296,15301898,0
+RIG.US,D,20150730,000000,14.316,14.425,13.614,13.792,14303324,0
+RIG.US,D,20150731,000000,13.911,13.94,13.031,13.11,13329905,0
+RIG.US,D,20150803,000000,13.001,13.179,12.131,12.279,25627673,0
+RIG.US,D,20150804,000000,12.645,12.675,11.963,12.082,15740899,0
+RIG.US,D,20150805,000000,12.329,12.724,11.943,12.2,16826286,0
+RIG.US,D,20150806,000000,12.536,13.832,12.21,13.683,38522161,0
+RIG.US,D,20150807,000000,13.347,14.059,13.308,13.416,17386832,0
+RIG.US,D,20150810,000000,13.476,14.425,13.406,14.296,12750040,0
+RIG.US,D,20150811,000000,13.842,14.435,13.792,14.326,14440881,0
+RIG.US,D,20150812,000000,14.415,14.939,14.395,14.88,17526412,0
+RIG.US,D,20150813,000000,14.484,14.563,13.782,13.911,16042311,0
+RIG.US,D,20150814,000000,14.029,14.207,13.229,13.584,12761368,0
+RIG.US,D,20150817,000000,13.673,13.762,13.298,13.733,9380393,0
+RIG.US,D,20150818,000000,13.644,14.148,13.644,13.911,9329214,0
+RIG.US,D,20150819,000000,13.723,13.99,13.466,13.495,12689859,0
+RIG.US,D,20150820,000000,13.495,13.683,13.1,13.1,9576311,0
+RIG.US,D,20150821,000000,13.19,13.56,12.77,12.78,12153800,0
+RIG.US,D,20150824,000000,12.07,12.89,11.81,12.26,17028462,0
+RIG.US,D,20150825,000000,12.94,13.07,12.2,12.2,14040700,0
+RIG.US,D,20150826,000000,11.94,12.39,11.26,11.6,28996100,0
+RIG.US,D,20150827,000000,11.96,12.98,11.89,12.93,19390900,0
+RIG.US,D,20150828,000000,12.62,14.26,12.61,13.59,24769500,0
+RIG.US,D,20150831,000000,13.32,14.32,12.97,14.23,15255900,0
+RIG.US,D,20150901,000000,13.59,14.25,13.46,13.71,12797600,0
+RIG.US,D,20150902,000000,13.82,13.85,12.97,13.44,12328300,0
+RIG.US,D,20150903,000000,13.51,13.81,13.17,13.38,8716800,0
+RIG.US,D,20150904,000000,13.29,13.63,13.04,13.45,8623300,0
+RIG.US,D,20150908,000000,13.34,14.34,13.18,14.19,14446500,0
+RIG.US,D,20150909,000000,14.09,15.13,14.04,14.47,24262100,0
+RIG.US,D,20150910,000000,14.51,14.85,14.1,14.82,12145381,0
+RIG.US,D,20150911,000000,14.27,14.47,13.7,14.24,12114200,0
+RIG.US,D,20150914,000000,14.27,14.64,14.15,14.62,9235300,0
+RIG.US,D,20150915,000000,14.52,15.59,14.5,15.38,16507000,0
+RIG.US,D,20150916,000000,15.41,16.2,15.4,15.8,16022300,0
+RIG.US,D,20150917,000000,15.62,16.07,15.37,15.77,14358469,0
+RIG.US,D,20150918,000000,15.49,15.5,14.19,14.31,22269500,0
+RIG.US,D,20150921,000000,14.7,14.76,14.15,14.34,9695700,0
+RIG.US,D,20150922,000000,14.09,14.7,13.95,14.49,11390400,0
+RIG.US,D,20150923,000000,14.35,14.45,13.58,13.66,14507389,0
+RIG.US,D,20150924,000000,13.78,13.95,12.38,13.01,24796394,0
+RIG.US,D,20150925,000000,13.08,13.12,12.47,12.58,14266900,0
+RIG.US,D,20150928,000000,12.53,12.55,11.88,11.99,15007289,0
+RIG.US,D,20150929,000000,12.29,12.69,12.1,12.35,12764500,0
+RIG.US,D,20150930,000000,12.51,12.95,12.26,12.92,13566900,0
+RIG.US,D,20151001,000000,13.37,13.66,12.37,12.5,15395300,0
+RIG.US,D,20151002,000000,12.45,13.6,12.32,13.56,11910400,0
+RIG.US,D,20151005,000000,13.86,14.72,13.75,14.69,18358289,0
+RIG.US,D,20151006,000000,14.76,16,14.57,15.75,21150000,0
+RIG.US,D,20151007,000000,16.31,16.8,15.05,16.34,25611505,0
+RIG.US,D,20151008,000000,15.91,16.4,15.44,16.3,18299700,0
+RIG.US,D,20151009,000000,16.51,17.19,16.4,16.98,16294400,0
+RIG.US,D,20151012,000000,16.58,16.63,15.46,15.69,12811120,0
+RIG.US,D,20151013,000000,15.47,16.11,15.33,15.59,8236500,0
+RIG.US,D,20151014,000000,15.66,16.19,15.62,16.07,11695300,0
+RIG.US,D,20151015,000000,15.89,16.52,15.55,16.37,11557200,0
+RIG.US,D,20151016,000000,16.47,16.59,15.65,15.91,10078900,0
+RIG.US,D,20151019,000000,15.38,15.61,15.01,15.16,9188199,0
+RIG.US,D,20151020,000000,14.99,15.64,14.85,15.5,9404666,0
+RIG.US,D,20151021,000000,15.27,15.59,15.14,15.47,7724800,0
+RIG.US,D,20151022,000000,15.55,16.29,15.45,15.88,12390500,0
+RIG.US,D,20151023,000000,15.71,16.1,15.49,15.75,9283900,0
+RIG.US,D,20151026,000000,15.74,15.79,14.98,15.09,8231800,0
+RIG.US,D,20151027,000000,14.72,15.21,14.53,14.76,10671000,0
+RIG.US,D,20151028,000000,14.83,15.93,14.79,15.35,11214900,0
+RIG.US,D,20151029,000000,15.15,15.91,15.1,15.27,8004100,0
+RIG.US,D,20151030,000000,15.25,16,15.16,15.83,11890100,0
+RIG.US,D,20151102,000000,15.69,16.81,15.57,16.7,12754544,0
+RIG.US,D,20151103,000000,16.82,17.17,16.4,16.82,14250912,0
+RIG.US,D,20151104,000000,16.8,17.11,16.6,16.85,12139329,0
+RIG.US,D,20151105,000000,16.23,16.23,15.32,15.47,23601500,0
+RIG.US,D,20151106,000000,15.28,15.54,14.91,15.07,11152600,0
+RIG.US,D,20151109,000000,15.51,15.52,14.83,15.05,10054643,0
+RIG.US,D,20151110,000000,15,15.31,14.9,14.98,8868100,0
+RIG.US,D,20151111,000000,15.12,15.13,14.07,14.53,12987100,0
+RIG.US,D,20151112,000000,14.22,14.58,13.96,14.17,8963400,0
+RIG.US,D,20151113,000000,14.07,14.5,13.79,14.24,12115300,0
+RIG.US,D,20151116,000000,14.21,14.53,13.97,14.45,7273900,0
+RIG.US,D,20151117,000000,14.52,14.78,14.16,14.51,6395900,0
+RIG.US,D,20151118,000000,14.9,15.2,14.54,14.7,8847500,0
+RIG.US,D,20151119,000000,14.6,14.91,13.94,14.17,10427700,0
+RIG.US,D,20151120,000000,14.32,14.44,13.71,13.91,12020200,0
+RIG.US,D,20151123,000000,13.77,14.19,13.61,13.97,9071800,0
+RIG.US,D,20151124,000000,14.24,14.64,14.05,14.59,9717700,0
+RIG.US,D,20151125,000000,14.22,14.61,14.09,14.48,6046800,0
+RIG.US,D,20151127,000000,14.29,14.48,14.03,14.12,3634700,0
+RIG.US,D,20151130,000000,14.39,14.65,14.17,14.36,8212700,0
+RIG.US,D,20151201,000000,14.1,14.33,13.95,14.2,8338077,0
+RIG.US,D,20151202,000000,13.9,14.26,13.77,13.83,7847734,0
+RIG.US,D,20151203,000000,14.19,14.5,14.01,14.04,11336172,0
+RIG.US,D,20151204,000000,13.81,13.99,13.25,13.5,16924500,0
+RIG.US,D,20151207,000000,13.17,13.33,13,13.27,11990700,0
+RIG.US,D,20151208,000000,13.13,13.47,13.03,13.26,9969184,0
+RIG.US,D,20151209,000000,13.56,13.75,12.92,13.07,10850500,0
+RIG.US,D,20151210,000000,12.96,13.36,12.88,13.15,7150400,0
+RIG.US,D,20151211,000000,12.95,12.97,12.6,12.69,10683300,0
+RIG.US,D,20151214,000000,12.57,12.71,12.23,12.64,9471772,0
+RIG.US,D,20151215,000000,12.89,13.44,12.88,13.38,8136900,0
+RIG.US,D,20151216,000000,13.39,13.81,13.09,13.33,10880100,0
+RIG.US,D,20151217,000000,13.2,13.27,12.89,13,10609500,0
+RIG.US,D,20151218,000000,12.77,12.87,12.16,12.26,15912400,0
+RIG.US,D,20151221,000000,12.28,12.38,11.95,12.12,9064500,0
+RIG.US,D,20151222,000000,12.24,12.63,12.17,12.55,7107070,0
+RIG.US,D,20151223,000000,12.99,13.19,12.82,13.12,7414900,0
+RIG.US,D,20151224,000000,13.1,13.2,12.905,12.98,3164154,0
+RIG.US,D,20151228,000000,12.8,12.84,12.24,12.34,6302877,0
+RIG.US,D,20151229,000000,12.7,12.88,12.51,12.71,5619646,0
+RIG.US,D,20151230,000000,12.37,12.77,12.11,12.27,7537845,0
+RIG.US,D,20151231,000000,12.23,12.51,12.1601,12.38,5609711,0
+RIG.US,D,20160104,000000,12.32,12.58,11.92,12.55,11197103,0
+RIG.US,D,20160105,000000,12.32,12.36,11.77,12.15,10327193,0
+RIG.US,D,20160106,000000,11.65,11.68,11.1,11.52,18276827,0
+RIG.US,D,20160107,000000,11.05,11.62,10.925,11,14139595,0
+RIG.US,D,20160108,000000,11.08,11.12,10.61,10.75,11881392,0
+RIG.US,D,20160111,000000,10.84,10.85,10.16,10.34,14373327,0
+RIG.US,D,20160112,000000,10.64,10.68,9.78,10.28,16643380,0
+RIG.US,D,20160113,000000,10.46,10.6111,9.51,9.8,15669310,0
+RIG.US,D,20160114,000000,9.93,10.57,9.71,10.54,14012448,0
+RIG.US,D,20160115,000000,9.81,10.03,9.47,9.86,13870951,0
+RIG.US,D,20160119,000000,9.75,9.83,8.95,9.29,12040900,0
+RIG.US,D,20160120,000000,9.04,9.29,8.57,9.08,16487889,0
+RIG.US,D,20160121,000000,9.03,10.15,8.98,9.72,15064638,0
+RIG.US,D,20160122,000000,10.12,10.4,9.48,9.77,15501708,0
+RIG.US,D,20160125,000000,9.66,9.87,9.25,9.29,11035762,0
+RIG.US,D,20160126,000000,9.65,9.77,9.39,9.7,8742036,0
+RIG.US,D,20160127,000000,9.61,10.2,9.48,9.84,9726034,0
+RIG.US,D,20160128,000000,10.25,10.37,9.67,10.03,17368190,0
+RIG.US,D,20160129,000000,9.95,10.45,9.9,10.42,10596270,0
+RIG.US,D,20160201,000000,9.95,9.98,9.61,9.79,10537927,0
+RIG.US,D,20160202,000000,9.51,9.53,8.83,9.05,14273793,0
+RIG.US,D,20160203,000000,9.19,9.43,8.5,9.35,11519106,0
+RIG.US,D,20160204,000000,9.37,10.26,9.36,10.19,14982096,0
+RIG.US,D,20160205,000000,10.05,10.83,9.89,10.28,16192513,0
+RIG.US,D,20160208,000000,9.88,9.89,9.25,9.55,10850794,0
+RIG.US,D,20160209,000000,9.49,9.53,8.3839,8.91,13515671,0
+RIG.US,D,20160210,000000,8.64,9.19,8.64,8.78,8568441,0
+RIG.US,D,20160211,000000,8.62,8.79,8.23,8.61,11675161,0
+RIG.US,D,20160212,000000,8.91,9.16,8.565,8.86,12111149,0
+RIG.US,D,20160216,000000,9.01,9.01,8.48,8.66,11374892,0
+RIG.US,D,20160217,000000,8.63,9.36,8.62,9.13,12699281,0
+RIG.US,D,20160218,000000,9.26,9.75,8.42,8.66,16543972,0
+RIG.US,D,20160219,000000,8.48,8.61,8.08,8.33,15102829,0
+RIG.US,D,20160222,000000,8.53,8.92,8.5101,8.83,10435563,0
+RIG.US,D,20160223,000000,8.54,8.82,8.45,8.54,12510897,0
+RIG.US,D,20160224,000000,7.88,8.305,7.665,8.2,22228549,0
+RIG.US,D,20160225,000000,8.11,8.36,7.85,8.23,17944783,0
+RIG.US,D,20160226,000000,8.31,9.18,8.25,8.65,20461356,0
+RIG.US,D,20160229,000000,8.75,8.99,8.6,8.65,12623128,0
+RIG.US,D,20160301,000000,8.77,9.26,8.45,9.07,16237590,0
+RIG.US,D,20160302,000000,8.83,9.88,8.81,9.84,17780553,0
+RIG.US,D,20160303,000000,9.6,11,9.57,10.83,23206181,0
+RIG.US,D,20160304,000000,10.9,13.48,10.69,12.71,53608961,0
+RIG.US,D,20160307,000000,12.47,13.25,12.31,12.71,27251476,0
+RIG.US,D,20160308,000000,12.66,12.68,11.4,11.41,25099750,0
+RIG.US,D,20160309,000000,11.55,11.58,10.84,11.17,14216712,0
+RIG.US,D,20160310,000000,10.93,11.28,10.46,10.96,17875343,0
+RIG.US,D,20160311,000000,11.19,11.79,11.02,11.25,17038316,0
+RIG.US,D,20160314,000000,10.83,11.5199,10.765,11.26,14736949,0
+RIG.US,D,20160315,000000,11.1,11.14,10.51,11.04,13607082,0
+RIG.US,D,20160316,000000,11.06,11.32,10.81,11.22,13956661,0
+RIG.US,D,20160317,000000,11.3,11.86,11.18,11.71,16051891,0
+RIG.US,D,20160318,000000,11.56,11.65,10.68,10.78,35963123,0
+RIG.US,D,20160321,000000,10.55,10.75,10.27,10.53,16397087,0
+RIG.US,D,20160322,000000,9.94,10.18,9.91,10,20022366,0
+RIG.US,D,20160323,000000,9.92,10,9.14,9.27,16015176,0
+RIG.US,D,20160324,000000,9.02,9.51,8.97,9.38,12333812,0
+RIG.US,D,20160328,000000,9.43,9.55,9,9.31,9162349,0
+RIG.US,D,20160329,000000,8.82,8.97,8.5,8.88,21643756,0
+RIG.US,D,20160330,000000,8.66,9.24,8.54,8.89,53549304,0
+RIG.US,D,20160331,000000,8.85,9.27,8.815,9.14,19252554,0
+RIG.US,D,20160401,000000,8.88,8.88,8.4,8.58,24093797,0
+RIG.US,D,20160404,000000,8.58,9.01,8.46,8.55,16908366,0
+RIG.US,D,20160405,000000,8.47,8.735,8.34,8.64,14423046,0
+RIG.US,D,20160406,000000,8.86,9.05,8.58,8.68,20195756,0
+RIG.US,D,20160407,000000,8.63,8.76,8.34,8.41,18549845,0
+RIG.US,D,20160408,000000,8.72,8.89,8.62,8.67,16712160,0
+RIG.US,D,20160411,000000,8.72,9,8.71,8.87,12757480,0
+RIG.US,D,20160412,000000,9,9.73,8.85,9.59,23257332,0
+RIG.US,D,20160413,000000,9.58,10.2,9.5,9.89,24801672,0
+RIG.US,D,20160414,000000,10.08,10.1,9.13,9.26,21708027,0
+RIG.US,D,20160415,000000,9.06,9.87,9.01,9.72,25994814,0
+RIG.US,D,20160418,000000,9.22,9.885,9.1,9.75,19310393,0
+RIG.US,D,20160419,000000,9.85,10.94,9.83,10.68,30538831,0
+RIG.US,D,20160420,000000,10.51,10.95,10.37,10.76,18108304,0
+RIG.US,D,20160421,000000,10.83,11.1,10.38,10.53,17684612,0
+RIG.US,D,20160422,000000,10.75,11.25,10.43,10.79,20747193,0
+RIG.US,D,20160425,000000,10.63,10.87,10.15,10.26,15100434,0
+RIG.US,D,20160426,000000,10.33,10.49,9.95,10.32,14260982,0
+RIG.US,D,20160427,000000,10.51,11.2,10.47,11.16,21623437,0
+RIG.US,D,20160428,000000,11.08,11.55,10.87,11.1,20844426,0
+RIG.US,D,20160429,000000,11.36,11.65,10.57,11.08,22809156,0
+RIG.US,D,20160502,000000,11.04,11.17,10.63,11.01,11084689,0
+RIG.US,D,20160503,000000,10.71,10.82,10.33,10.43,11906289,0
+RIG.US,D,20160504,000000,10.55,10.69,9.95,10.14,13666675,0
+RIG.US,D,20160505,000000,10.5,10.61,10,10.07,21415181,0
+RIG.US,D,20160506,000000,9.925,10.98,9.89,10.72,19479792,0
+RIG.US,D,20160509,000000,10.57,10.58,9.88,9.96,17876947,0
+RIG.US,D,20160510,000000,10.02,10.38,10,10.24,11808817,0
+RIG.US,D,20160511,000000,10.15,10.43,9.96,9.98,14038878,0
+RIG.US,D,20160512,000000,10.18,10.23,9.52,9.68,19839016,0
+RIG.US,D,20160513,000000,9.67,9.85,9.18,9.25,16703663,0
+RIG.US,D,20160516,000000,9.48,9.885,9.44,9.48,13049017,0
+RIG.US,D,20160517,000000,9.45,9.97,9.4,9.68,14534233,0
+RIG.US,D,20160518,000000,9.67,9.95,9.5,9.57,13619967,0
+RIG.US,D,20160519,000000,9.4,9.41,8.985,9.08,15141500,0
+RIG.US,D,20160520,000000,9.12,9.44,9.08,9.32,11853448,0
+RIG.US,D,20160523,000000,9.25,9.28,8.87,9.05,14279121,0
+RIG.US,D,20160524,000000,9.15,9.25,8.845,9.22,12035659,0
+RIG.US,D,20160525,000000,9.24,10.15,9.24,10.11,16647447,0
+RIG.US,D,20160526,000000,10.25,10.44,9.88,9.91,12423525,0
+RIG.US,D,20160527,000000,9.83,10.05,9.67,9.85,11299385,0
+RIG.US,D,20160531,000000,9.82,10.24,9.72,9.79,13126384,0
+RIG.US,D,20160601,000000,9.61,9.965,9.26,9.83,12471745,0
+RIG.US,D,20160602,000000,9.7,9.8,9.42,9.74,14468830,0
+RIG.US,D,20160603,000000,9.7,9.93,9.6,9.74,10846196,0
+RIG.US,D,20160606,000000,9.9,11.18,9.86,11.17,21262348,0
+RIG.US,D,20160607,000000,11.04,11.59,10.8,11.39,20747887,0
+RIG.US,D,20160608,000000,11.555,11.76,11.4,11.53,15259333,0
+RIG.US,D,20160609,000000,11.27,11.52,11.13,11.47,10618575,0
+RIG.US,D,20160610,000000,11.19,11.38,10.72,10.75,12992142,0
+RIG.US,D,20160613,000000,10.62,11.14,10.43,10.97,10851177,0
+RIG.US,D,20160614,000000,10.8,11.19,10.65,11.14,10562408,0
+RIG.US,D,20160615,000000,11.1,11.53,10.78,10.88,15040858,0
+RIG.US,D,20160616,000000,10.75,10.76,10.15,10.52,15903368,0
+RIG.US,D,20160617,000000,10.77,11.37,10.71,11.31,17393109,0
+RIG.US,D,20160620,000000,11.55,11.73,11.11,11.18,12844153,0
+RIG.US,D,20160621,000000,11.12,11.5,10.93,11.39,9502135,0
+RIG.US,D,20160622,000000,11.48,12.02,11.365,11.4,17775081,0
+RIG.US,D,20160623,000000,11.6,12.05,11.5,12.03,14741417,0
+RIG.US,D,20160624,000000,11.18,11.71,10.93,11.27,36756320,0
+RIG.US,D,20160627,000000,11.05,11.1,10.43,10.6,16149218,0
+RIG.US,D,20160628,000000,11.05,11.21,10.81,11.04,12484406,0
+RIG.US,D,20160629,000000,11.28,11.89,11.13,11.62,14652504,0
+RIG.US,D,20160630,000000,11.57,11.9,11.2,11.89,17117959,0
+RIG.US,D,20160701,000000,11.82,12.84,11.78,12.75,19037854,0
+RIG.US,D,20160705,000000,12.53,12.69,11.78,12.06,22508509,0
+RIG.US,D,20160706,000000,11.9,12.1,11.51,11.9,23814284,0
+RIG.US,D,20160707,000000,12.03,12.7625,11.88,11.96,21293218,0
+RIG.US,D,20160708,000000,12.03,12.27,11.76,12.14,15592293,0
+RIG.US,D,20160711,000000,12.07,12.38,11.75,11.78,12986528,0
+RIG.US,D,20160712,000000,12.1,12.86,12.09,12.84,20778697,0
+RIG.US,D,20160713,000000,12.79,13.028,12.35,12.46,15940027,0
+RIG.US,D,20160714,000000,12.69,12.81,12.32,12.41,10666910,0
+RIG.US,D,20160715,000000,12.61,12.675,12.125,12.15,11329478,0
+RIG.US,D,20160718,000000,12.2,12.27,11.885,12.26,10763048,0
+RIG.US,D,20160719,000000,12.22,12.22,12,12.09,9161695,0
+RIG.US,D,20160720,000000,11.99,12.3,11.64,12.15,12340319,0
+RIG.US,D,20160721,000000,12.13,12.545,12.065,12.13,9994774,0
+RIG.US,D,20160722,000000,12.2,12.23,11.36,11.38,20468953,0
+RIG.US,D,20160725,000000,11.27,11.36,10.93,11.09,14545864,0
+RIG.US,D,20160726,000000,11.06,11.38,11,11.14,10779469,0
+RIG.US,D,20160727,000000,11.21,11.54,10.58,10.68,22665577,0
+RIG.US,D,20160728,000000,10.78,11.06,10.59,10.74,11966892,0
+RIG.US,D,20160729,000000,10.67,11.06,10.46,10.99,12547129,0
+RIG.US,D,20160801,000000,10.65,10.72,10.19,10.25,22538752,0
+RIG.US,D,20160802,000000,10.39,10.49,9.88,10.05,16013294,0
+RIG.US,D,20160803,000000,10.04,10.45,9.97,10.45,14575320,0
+RIG.US,D,20160804,000000,11,11.34,10.72,10.83,26015986,0
+RIG.US,D,20160805,000000,10.97,11.15,10.73,11.02,14146478,0
+RIG.US,D,20160808,000000,11.15,11.4557,11.13,11.31,11990368,0
+RIG.US,D,20160809,000000,11.42,11.43,10.97,11.01,13077665,0
+RIG.US,D,20160810,000000,11.02,11.06,10.24,10.26,18204466,0
+RIG.US,D,20160811,000000,10.33,10.46,10.2,10.37,16233600,0
+RIG.US,D,20160812,000000,10.44,10.56,9.88,9.9,18367548,0
+RIG.US,D,20160815,000000,10.1,10.56,10.055,10.43,12961265,0
+RIG.US,D,20160816,000000,10.54,10.54,10.015,10.11,17845079,0
+RIG.US,D,20160817,000000,10.04,10.13,9.82,10.11,16896637,0
+RIG.US,D,20160818,000000,10.19,10.65,10.17,10.62,12306863,0
+RIG.US,D,20160819,000000,10.54,10.58,10.37,10.49,8518791,0
+RIG.US,D,20160822,000000,10.36,10.36,10.035,10.1,12729195,0
+RIG.US,D,20160823,000000,10.03,10.33,10.02,10.25,9873983,0
+RIG.US,D,20160824,000000,10.16,10.31,9.95,10.01,10591439,0
+RIG.US,D,20160825,000000,10.14,10.42,9.96,10.07,10436847,0
+RIG.US,D,20160826,000000,10.08,10.35,10,10.09,12171808,0
+RIG.US,D,20160829,000000,10.05,10.19,9.97,10.11,7270844,0
+RIG.US,D,20160830,000000,10.15,10.3,9.91,9.97,10441662,0
+RIG.US,D,20160831,000000,9.95,9.96,9.56,9.7,11392358,0
+RIG.US,D,20160901,000000,9.6,9.61,9.36,9.55,13655352,0
+RIG.US,D,20160902,000000,9.61,9.85,9.61,9.63,9954954,0
+RIG.US,D,20160906,000000,9.71,9.99,9.55,9.92,11706020,0
+RIG.US,D,20160907,000000,9.99,10.11,9.79,9.93,12782426,0
+RIG.US,D,20160908,000000,10.05,10.51,9.95,10.47,19578459,0
+RIG.US,D,20160909,000000,10.25,10.34,9.82,9.83,16272098,0
+RIG.US,D,20160912,000000,9.64,9.9,9.41,9.81,14261340,0
+RIG.US,D,20160913,000000,9.58,9.61,9.06,9.31,20759411,0
+RIG.US,D,20160914,000000,9.29,9.44,9.03,9.12,15334537,0
+RIG.US,D,20160915,000000,9.26,9.4,9.05,9.27,11811364,0
+RIG.US,D,20160916,000000,9.12,9.3,9.0201,9.16,13625850,0
+RIG.US,D,20160919,000000,9.3,9.36,8.95,8.96,12945771,0
+RIG.US,D,20160920,000000,9,9.04,8.68,8.84,17232788,0
+RIG.US,D,20160921,000000,8.94,9.15,8.89,9.14,11466708,0
+RIG.US,D,20160922,000000,9.31,9.72,9.29,9.65,17055506,0
+RIG.US,D,20160923,000000,9.61,9.73,9.02,9.1,21734044,0
+RIG.US,D,20160926,000000,9.14,9.62,9.1,9.52,14756445,0
+RIG.US,D,20160927,000000,9.37,9.47,9.15,9.42,12204469,0
+RIG.US,D,20160928,000000,9.45,10.27,9.27,10.02,42909803,0
+RIG.US,D,20160929,000000,10.03,10.88,10.02,10.63,31620893,0
+RIG.US,D,20160930,000000,10.57,10.755,10.37,10.66,15525691,0
+RIG.US,D,20161003,000000,10.67,10.67,9.81,9.85,24336115,0
+RIG.US,D,20161004,000000,10.11,10.25,9.49,9.52,21859942,0
+RIG.US,D,20161005,000000,9.71,10.15,9.62,10.08,17374623,0
+RIG.US,D,20161006,000000,10.17,10.31,9.92,10.07,11127538,0
+RIG.US,D,20161007,000000,10.17,10.3,10.03,10.12,10077862,0
+RIG.US,D,20161010,000000,10.26,10.5,10.25,10.38,10496225,0
+RIG.US,D,20161011,000000,10.31,10.33,10.1,10.23,6261152,0
+RIG.US,D,20161012,000000,10.14,10.18,9.9,10.08,10280755,0
+RIG.US,D,20161013,000000,9.91,10.06,9.625,9.91,16665719,0
+RIG.US,D,20161014,000000,10.03,10.07,9.68,9.7,12578049,0
+RIG.US,D,20161017,000000,9.69,9.79,9.61,9.78,7267505,0
+RIG.US,D,20161018,000000,9.95,10.02,9.835,9.9,7372680,0
+RIG.US,D,20161019,000000,10.06,10.63,10.02,10.46,22547236,0
+RIG.US,D,20161020,000000,10.31,10.59,10.27,10.59,9015480,0
+RIG.US,D,20161021,000000,10.48,10.559,10.38,10.5,8151125,0
+RIG.US,D,20161024,000000,10.43,10.495,9.97,10.11,13201103,0
+RIG.US,D,20161025,000000,10.13,10.37,9.99,10.03,8937545,0
+RIG.US,D,20161026,000000,10.02,10.34,9.86,10.32,11532530,0
+RIG.US,D,20161027,000000,10.36,10.49,10.24,10.38,11924877,0
+RIG.US,D,20161028,000000,10.32,10.5,10.065,10.21,12103347,0
+RIG.US,D,20161031,000000,10.16,10.19,9.6,9.61,13400042,0
+RIG.US,D,20161101,000000,9.71,9.79,9.4,9.59,11329631,0
+RIG.US,D,20161102,000000,9.5,9.56,9.1,9.29,20173227,0
+RIG.US,D,20161103,000000,9.67,10.3193,9.57,9.87,27367299,0
+RIG.US,D,20161104,000000,9.85,9.94,9.65,9.67,16624358,0
+RIG.US,D,20161107,000000,9.87,9.87,9.6,9.73,11755106,0
+RIG.US,D,20161108,000000,9.7,9.99,9.57,9.85,12318591,0
+RIG.US,D,20161109,000000,9.66,10.36,9.66,10.25,14372354,0
+RIG.US,D,20161110,000000,10.18,10.68,10.18,10.5,15032216,0
+RIG.US,D,20161111,000000,10.36,10.47,9.945,10.37,14414817,0
+RIG.US,D,20161114,000000,10.27,10.7,10.14,10.63,21179130,0
+RIG.US,D,20161115,000000,10.61,11.06,10.61,10.82,12955746,0
+RIG.US,D,20161116,000000,10.81,10.89,10.53,10.83,12654886,0
+RIG.US,D,20161117,000000,10.91,11.42,10.91,11.01,14072893,0
+RIG.US,D,20161118,000000,11.07,11.4,11,11.21,14751452,0
+RIG.US,D,20161121,000000,11.5,11.85,11.45,11.66,16125749,0
+RIG.US,D,20161122,000000,11.69,11.74,11.31,11.53,14788718,0
+RIG.US,D,20161123,000000,11.47,11.805,11.42,11.77,7928702,0
+RIG.US,D,20161125,000000,11.64,11.72,11.5,11.66,5021862,0
+RIG.US,D,20161128,000000,11.71,11.8,11.33,11.4,11104083,0
+RIG.US,D,20161129,000000,11.1,11.1,10.62,11.02,22247155,0
+RIG.US,D,20161130,000000,11.82,13.2752,11.82,12.9,43152081,0
+RIG.US,D,20161201,000000,13.22,14,12.96,13.37,32357571,0
+RIG.US,D,20161202,000000,13.24,13.69,13.14,13.35,15091644,0
+RIG.US,D,20161205,000000,13.47,14.16,13.47,13.98,19782645,0
+RIG.US,D,20161206,000000,13.61,14.44,13.48,14.25,17989541,0
+RIG.US,D,20161207,000000,14.12,14.6259,14.01,14.55,18519997,0
+RIG.US,D,20161208,000000,14.67,14.95,14.41,14.84,19481794,0
+RIG.US,D,20161209,000000,14.96,15.5,14.88,15.42,22124707,0
+RIG.US,D,20161212,000000,16.33,16.66,15.27,15.54,31065305,0
+RIG.US,D,20161213,000000,15.79,15.79,14.8341,15.35,17080993,0
+RIG.US,D,20161214,000000,15.17,15.4,14.5,14.58,19473874,0
+RIG.US,D,20161215,000000,14.35,15,14.15,14.92,12629647,0
+RIG.US,D,20161216,000000,14.94,15.19,14.67,15.01,13554159,0
+RIG.US,D,20161219,000000,15.06,15.31,14.89,15.13,8911723,0
+RIG.US,D,20161220,000000,15.18,15.43,15.08,15.13,7790535,0
+RIG.US,D,20161221,000000,15.17,15.29,14.76,14.84,8791441,0
+RIG.US,D,20161222,000000,14.92,15,14.71,14.74,6515200,0
+RIG.US,D,20161223,000000,14.67,14.89,14.45,14.73,5539586,0
+RIG.US,D,20161227,000000,14.83,15.4,14.82,15.22,9598572,0
+RIG.US,D,20161228,000000,15.22,15.53,14.855,14.91,7676474,0
+RIG.US,D,20161229,000000,14.87,15.13,14.62,14.71,6271054,0
+RIG.US,D,20161230,000000,14.77,14.98,14.645,14.74,6565666,0
+RIG.US,D,20170103,000000,15.15,15.87,15,15.33,19407358,0
+RIG.US,D,20170104,000000,15.35,15.6,15.14,15.45,8858845,0
+RIG.US,D,20170105,000000,15.57,15.86,15.335,15.62,14166090,0
+RIG.US,D,20170106,000000,15.67,15.84,15.4,15.77,8710510,0
+RIG.US,D,20170109,000000,15.4,15.47,15.02,15.29,10884037,0
+RIG.US,D,20170110,000000,15.34,15.42,15.1,15.14,11792402,0
+RIG.US,D,20170111,000000,15.27,15.97,15.24,15.75,13370043,0
+RIG.US,D,20170112,000000,16,16.16,15.41,15.84,14644666,0
+RIG.US,D,20170113,000000,15.79,15.945,15.46,15.48,8256746,0
+RIG.US,D,20170117,000000,15.49,15.74,15.48,15.59,7605535,0
+RIG.US,D,20170118,000000,15.36,15.51,15.18,15.3,10005404,0
+RIG.US,D,20170119,000000,15.34,15.43,15.01,15.09,11000947,0
+RIG.US,D,20170120,000000,15.3,15.515,15.17,15.31,19156460,0
+RIG.US,D,20170123,000000,15.26,15.28,14.61,14.76,14883099,0
+RIG.US,D,20170124,000000,14.83,15.05,14.63,14.92,12076253,0
+RIG.US,D,20170125,000000,15.04,15.43,15.04,15.3,16703206,0
+RIG.US,D,20170126,000000,15.32,15.65,15.12,15.18,12210133,0
+RIG.US,D,20170127,000000,15.09,15.12,14.67,14.9,9728480,0
+RIG.US,D,20170130,000000,14.88,14.88,13.64,13.85,20571258,0
+RIG.US,D,20170131,000000,13.96,13.985,13.38,13.97,16123438,0
+RIG.US,D,20170201,000000,14.08,14.25,13.7338,13.99,12273762,0
+RIG.US,D,20170202,000000,13.98,14.03,13.55,13.74,11607798,0
+RIG.US,D,20170203,000000,13.88,14.23,13.84,13.97,11653847,0
+RIG.US,D,20170206,000000,13.99,14.02,13.51,13.54,9087645,0
+RIG.US,D,20170207,000000,13.43,13.7,13.2,13.47,14159414,0
+RIG.US,D,20170208,000000,13.26,13.38,12.88,13.36,11831645,0
+RIG.US,D,20170209,000000,13.6,13.67,13.19,13.19,11304704,0
+RIG.US,D,20170210,000000,13.47,13.55,13.2601,13.35,12436602,0
+RIG.US,D,20170213,000000,13.22,13.55,13.22,13.4,6203730,0
+RIG.US,D,20170214,000000,13.44,13.63,13.32,13.61,6414673,0
+RIG.US,D,20170215,000000,13.46,13.61,13.155,13.37,9460682,0
+RIG.US,D,20170216,000000,13.39,13.45,13.11,13.17,11168089,0
+RIG.US,D,20170217,000000,13.03,13.23,12.9,13.16,9186288,0
+RIG.US,D,20170221,000000,13.27,13.605,13.22,13.47,14304672,0
+RIG.US,D,20170222,000000,13.32,13.495,13.06,13.28,11115086,0
+RIG.US,D,20170223,000000,13.76,14.33,13.55,14.31,21916137,0
+RIG.US,D,20170224,000000,13.99,14.18,13.67,13.75,13769477,0
+RIG.US,D,20170227,000000,13.82,14.33,13.56,14.16,15286866,0
+RIG.US,D,20170228,000000,14.07,14.17,13.73,13.82,15267837,0
+RIG.US,D,20170301,000000,14.02,14.295,14.02,14.05,10228751,0
+RIG.US,D,20170302,000000,13.57,14.15,13.57,13.9,14290386,0
+RIG.US,D,20170303,000000,13.89,14.05,13.51,13.53,13780706,0
+RIG.US,D,20170306,000000,13.43,13.44,12.76,13.05,15577245,0
+RIG.US,D,20170307,000000,12.98,13.16,12.72,12.78,18414474,0
+RIG.US,D,20170308,000000,12.63,12.79,12.25,12.4,15044699,0
+RIG.US,D,20170309,000000,12.16,12.23,11.685,11.99,19260579,0
+RIG.US,D,20170310,000000,12.15,12.26,11.8,12.26,20942738,0
+RIG.US,D,20170313,000000,12.26,12.63,12.22,12.61,14162602,0
+RIG.US,D,20170314,000000,12.39,12.5,11.875,12.41,17594847,0
+RIG.US,D,20170315,000000,12.61,12.98,12.48,12.98,19935664,0
+RIG.US,D,20170316,000000,13.09,13.18,12.49,12.53,18554608,0
+RIG.US,D,20170317,000000,12.62,12.7,12.445,12.47,11799164,0
+RIG.US,D,20170320,000000,12.27,12.3,11.81,12.22,20853730,0
+RIG.US,D,20170321,000000,12.29,12.39,11.99,12.21,12409525,0
+RIG.US,D,20170322,000000,12.1,12.39,12.02,12.28,10062332,0
+RIG.US,D,20170323,000000,12.24,12.4,12.11,12.27,8295589,0
+RIG.US,D,20170324,000000,12.33,12.47,12.17,12.26,8208113,0
+RIG.US,D,20170327,000000,12.08,12.09,11.89,12.05,11215075,0
+RIG.US,D,20170328,000000,12.13,12.33,11.99,12.23,10753257,0
+RIG.US,D,20170329,000000,12.23,12.54,12.18,12.4,10444342,0
+RIG.US,D,20170330,000000,12.5,12.635,12.27,12.35,13147709,0
+RIG.US,D,20170331,000000,12.33,12.53,12.22,12.45,7050916,0
+RIG.US,D,20170403,000000,12.52,12.59,12.28,12.46,9004021,0
+RIG.US,D,20170404,000000,12.46,12.55,12.24,12.54,7969117,0
+RIG.US,D,20170405,000000,12.68,13.04,12.405,12.44,11544615,0
+RIG.US,D,20170406,000000,12.54,12.7,12.51,12.62,7180847,0
+RIG.US,D,20170407,000000,12.64,12.71,12.4,12.43,6246384,0
+RIG.US,D,20170410,000000,12.55,12.82,12.53,12.75,6436253,0
+RIG.US,D,20170411,000000,12.75,12.79,12.35,12.53,9446092,0
+RIG.US,D,20170412,000000,12.56,12.67,12.04,12.07,8241004,0
+RIG.US,D,20170413,000000,12.06,12.06,11.61,11.72,12100985,0
+RIG.US,D,20170417,000000,11.72,11.84,11.63,11.78,7144858,0
+RIG.US,D,20170418,000000,11.66,11.84,11.5,11.64,8018473,0
+RIG.US,D,20170419,000000,11.69,11.769,11.21,11.27,10541003,0
+RIG.US,D,20170420,000000,11.3,11.585,11.18,11.38,8981401,0
+RIG.US,D,20170421,000000,11.3,11.38,11.16,11.3,8212752,0
+RIG.US,D,20170424,000000,11.46,11.525,11.32,11.37,9585451,0
+RIG.US,D,20170425,000000,11.41,11.58,11.32,11.46,8819479,0
+RIG.US,D,20170426,000000,11.39,11.87,11.36,11.45,9334758,0
+RIG.US,D,20170427,000000,11.3,11.3,10.79,11.06,13018101,0
+RIG.US,D,20170428,000000,11.22,11.26,10.97,11.03,11813886,0
+RIG.US,D,20170501,000000,11,11.025,10.65,10.66,10137123,0
+RIG.US,D,20170502,000000,10.75,10.77,10.39,10.42,10696770,0
+RIG.US,D,20170503,000000,10.4,10.91,10.2,10.76,27267874,0
+RIG.US,D,20170504,000000,10.51,10.55,10.03,10.34,19931197,0
+RIG.US,D,20170505,000000,10.42,11.19,10.41,11.18,16733259,0
+RIG.US,D,20170508,000000,11.15,11.29,11.01,11.14,9248049,0
+RIG.US,D,20170509,000000,11.16,11.19,10.88,10.96,9615126,0
+RIG.US,D,20170510,000000,11.08,11.3,11.015,11.17,11125006,0
+RIG.US,D,20170511,000000,11.29,11.39,11.07,11.08,7727876,0
+RIG.US,D,20170512,000000,11.07,11.07,10.54,10.62,9275797,0
+RIG.US,D,20170515,000000,10.99,11.135,10.7,10.8,14208556,0
+RIG.US,D,20170516,000000,10.93,11,10.64,10.69,10128729,0
+RIG.US,D,20170517,000000,10.54,10.62,10.25,10.39,11357585,0
+RIG.US,D,20170518,000000,10.25,10.6,10.21,10.46,9194005,0
+RIG.US,D,20170519,000000,10.54,10.645,10.45,10.52,17292168,0
+RIG.US,D,20170522,000000,10.64,10.721,10.48,10.5,13064609,0
+RIG.US,D,20170523,000000,10.5,10.73,10.44,10.61,8622609,0
+RIG.US,D,20170524,000000,10.58,10.7,10.33,10.44,9002043,0
+RIG.US,D,20170525,000000,10.33,10.51,9.63,9.65,21485107,0
+RIG.US,D,20170526,000000,9.78,9.79,9.445,9.56,13958376,0
+RIG.US,D,20170530,000000,9.56,9.7,9.25,9.26,13039832,0
+RIG.US,D,20170531,000000,9.13,9.14,8.68,9.09,22203649,0
+RIG.US,D,20170601,000000,9.1,9.355,9.08,9.23,16505659,0
+RIG.US,D,20170602,000000,9.09,9.1,8.88,9.03,12483858,0
+RIG.US,D,20170605,000000,8.96,9.21,8.93,9.07,10673341,0
+RIG.US,D,20170606,000000,9.02,9.14,8.81,9.1,12226486,0
+RIG.US,D,20170607,000000,9.01,9.14,8.475,8.59,18902440,0
+RIG.US,D,20170608,000000,8.57,8.745,8.4,8.42,14975701,0
+RIG.US,D,20170609,000000,8.5,8.94,8.38,8.81,23487512,0
+RIG.US,D,20170612,000000,8.95,9.22,8.845,8.9,20539140,0
+RIG.US,D,20170613,000000,8.87,9.21,8.85,9.16,12143539,0
+RIG.US,D,20170614,000000,9.1,9.11,8.46,8.69,18330603,0
+RIG.US,D,20170615,000000,8.55,8.8,8.465,8.56,10711087,0
+RIG.US,D,20170616,000000,8.61,8.66,8.44,8.62,14757973,0
+RIG.US,D,20170619,000000,8.61,8.68,8.49,8.56,8208377,0
+RIG.US,D,20170620,000000,8.4,8.41,8.09,8.2,15292160,0
+RIG.US,D,20170621,000000,8.16,8.18,7.67,7.79,18753788,0
+RIG.US,D,20170622,000000,7.87,8.02,7.79,7.87,9582801,0
+RIG.US,D,20170623,000000,7.96,8.12,7.885,8.09,13859384,0
+RIG.US,D,20170626,000000,8.1,8.265,8.01,8.15,10914752,0
+RIG.US,D,20170627,000000,8.23,8.34,8.05,8.07,12525760,0
+RIG.US,D,20170628,000000,8.04,8.42,8.02,8.2,13065381,0
+RIG.US,D,20170629,000000,8.26,8.55,8.14,8.31,21599015,0
+RIG.US,D,20170630,000000,8.36,8.5,8.125,8.23,15671469,0
+RIG.US,D,20170703,000000,8.3,8.83,8.29,8.67,10057909,0
+RIG.US,D,20170705,000000,8.58,8.6,8.22,8.28,14589833,0
+RIG.US,D,20170706,000000,8.32,8.41,8,8.04,14967379,0
+RIG.US,D,20170707,000000,7.98,8,7.725,7.88,14620294,0
+RIG.US,D,20170710,000000,7.86,8.1,7.79,8.04,9477032,0
+RIG.US,D,20170711,000000,8.04,8.205,7.865,8.09,10441167,0
+RIG.US,D,20170712,000000,8.27,8.335,8,8.07,14474188,0
+RIG.US,D,20170713,000000,8.1,8.36,8.06,8.31,9653741,0
+RIG.US,D,20170714,000000,8.38,8.44,8.23,8.33,8036603,0
+RIG.US,D,20170717,000000,8.36,8.46,8.33,8.36,8224328,0
+RIG.US,D,20170718,000000,8.45,8.46,8.19,8.35,11841631,0
+RIG.US,D,20170719,000000,8.36,8.95,8.35,8.89,13814529,0
+RIG.US,D,20170720,000000,8.97,8.99,8.57,8.75,15628062,0
+RIG.US,D,20170721,000000,8.74,8.7561,8.41,8.51,13143786,0
+RIG.US,D,20170724,000000,8.57,8.63,8.4,8.51,12748112,0
+RIG.US,D,20170725,000000,8.66,9.01,8.65,8.77,101399441,0
+RIG.US,D,20170726,000000,8.89,8.92,8.44,8.54,18427376,0
+RIG.US,D,20170727,000000,8.52,8.75,8.385,8.67,13785861,0
+RIG.US,D,20170728,000000,8.68,8.96,8.6,8.69,11084904,0
+RIG.US,D,20170731,000000,8.69,8.78,8.48,8.65,12220989,0
+RIG.US,D,20170801,000000,8.63,8.65,8.42,8.59,10498261,0
+RIG.US,D,20170802,000000,8.55,8.82,8.47,8.63,13537965,0
+RIG.US,D,20170803,000000,8.74,9.6,8.63,9.25,24538266,0
+RIG.US,D,20170804,000000,9.25,9.35,9.06,9.07,13294752,0
+RIG.US,D,20170807,000000,9.08,9.08,8.74,8.75,15221934,0
+RIG.US,D,20170808,000000,8.73,8.73,8.41,8.57,15999486,0
+RIG.US,D,20170809,000000,8.7,8.71,8.11,8.32,19615730,0
+RIG.US,D,20170810,000000,8.33,8.42,8.16,8.18,12451880,0
+RIG.US,D,20170811,000000,8.11,8.405,8.05,8.35,9918888,0
+RIG.US,D,20170814,000000,8.28,8.55,8.25,8.39,11533577,0
+RIG.US,D,20170815,000000,8.05,8.175,7.55,7.91,45986517,0
+RIG.US,D,20170816,000000,7.92,7.94,7.47,7.58,25313774,0
+RIG.US,D,20170817,000000,7.6,7.65,7.27,7.28,23438536,0
+RIG.US,D,20170818,000000,7.35,7.6,7.2,7.48,22115466,0
+RIG.US,D,20170821,000000,7.46,7.47,7.281,7.32,11783987,0
+RIG.US,D,20170822,000000,7.41,7.54,7.36,7.52,9378345,0
+RIG.US,D,20170823,000000,7.47,7.7,7.41,7.63,9626374,0
+RIG.US,D,20170824,000000,7.61,7.77,7.54,7.7,13139410,0
+RIG.US,D,20170825,000000,7.81,8.03,7.76,7.97,12210431,0
+RIG.US,D,20170828,000000,8,8.07,7.85,8.01,10087083,0
+RIG.US,D,20170829,000000,7.95,8.24,7.87,8.23,15242562,0
+RIG.US,D,20170830,000000,8.2,8.2,8,8.1,12375442,0
+RIG.US,D,20170831,000000,8.28,8.31,8.12,8.16,10646385,0
+RIG.US,D,20170901,000000,8.2,8.57,8.1,8.56,13480882,0
+RIG.US,D,20170905,000000,8.64,8.89,8.62,8.79,13778845,0
+RIG.US,D,20170906,000000,8.82,9.09,8.77,8.78,14863462,0
+RIG.US,D,20170907,000000,8.72,8.895,8.54,8.7,12025969,0
+RIG.US,D,20170908,000000,8.64,8.66,8.35,8.47,12492008,0
+RIG.US,D,20170911,000000,8.4,8.57,8.37,8.49,9254895,0
+RIG.US,D,20170912,000000,8.53,9.02,8.5,8.79,16174927,0
+RIG.US,D,20170913,000000,8.82,9.38,8.8,9.21,23031904,0
+RIG.US,D,20170914,000000,9.33,9.52,9.1,9.22,22558927,0
+RIG.US,D,20170915,000000,9.2,9.34,9.07,9.24,19083106,0
+RIG.US,D,20170918,000000,9.23,9.48,9.1,9.29,13913577,0
+RIG.US,D,20170919,000000,9.35,9.38,9.19,9.35,12892193,0
+RIG.US,D,20170920,000000,9.36,9.92,9.36,9.77,24757386,0
+RIG.US,D,20170921,000000,9.56,9.59,8.92,9.08,28041091,0
+RIG.US,D,20170922,000000,9.09,9.44,9.04,9.32,16036779,0
+RIG.US,D,20170925,000000,9.67,10.15,9.67,10.03,34396388,0
+RIG.US,D,20170926,000000,9.96,10.3,9.86,10.24,18768977,0
+RIG.US,D,20170927,000000,10.29,10.45,10.11,10.43,14580269,0
+RIG.US,D,20170928,000000,10.55,10.84,10.46,10.59,24510781,0
+RIG.US,D,20170929,000000,10.53,10.81,10.46,10.76,18860594,0
+RIG.US,D,20171002,000000,10.38,10.49,10.2,10.33,16874808,0
+RIG.US,D,20171003,000000,10.3,10.34,10.06,10.28,11679906,0
+RIG.US,D,20171004,000000,10.26,10.4,10.14,10.29,12036999,0
+RIG.US,D,20171005,000000,10.24,10.62,10.24,10.54,13428651,0
+RIG.US,D,20171006,000000,10.38,10.56,10.2,10.31,16726799,0
+RIG.US,D,20171009,000000,10.43,10.63,10.42,10.51,13479276,0
+RIG.US,D,20171010,000000,10.72,10.93,10.51,10.52,14173946,0
+RIG.US,D,20171011,000000,10.5,10.61,10.31,10.61,12908439,0
+RIG.US,D,20171012,000000,10.56,10.68,10.27,10.5,15382198,0
+RIG.US,D,20171013,000000,10.63,11.08,10.63,10.86,20489951,0
+RIG.US,D,20171016,000000,11.05,11.28,11.03,11.05,16594153,0
+RIG.US,D,20171017,000000,11.03,11.1,10.71,10.79,13689714,0
+RIG.US,D,20171018,000000,10.53,10.58,10.25,10.31,18177818,0
+RIG.US,D,20171019,000000,10.13,10.37,10.02,10.17,14014225,0
+RIG.US,D,20171020,000000,10.17,10.19,9.91,9.95,9473811,0
+RIG.US,D,20171023,000000,9.99,10.0799,9.87,9.93,8637037,0
+RIG.US,D,20171024,000000,10.03,10.27,10.01,10.16,11151273,0
+RIG.US,D,20171025,000000,10.13,10.15,9.81,10.13,10826723,0
+RIG.US,D,20171026,000000,10.06,10.2,9.86,10.17,11135624,0
+RIG.US,D,20171027,000000,10.1,10.36,9.9057,10.33,14056060,0
+RIG.US,D,20171030,000000,10.33,10.71,10.29,10.39,15065586,0
+RIG.US,D,20171031,000000,10.41,10.56,10.34,10.5,10497256,0
+RIG.US,D,20171101,000000,10.69,10.93,10.41,10.48,14980556,0
+RIG.US,D,20171102,000000,10.64,10.93,10.44,10.62,12744332,0
+RIG.US,D,20171103,000000,10.65,10.92,10.41,10.88,13363139,0
+RIG.US,D,20171106,000000,11,11.27,10.91,11.24,17182684,0
+RIG.US,D,20171107,000000,11.26,11.38,11.07,11.18,11786188,0
+RIG.US,D,20171108,000000,11.16,11.6,11.12,11.45,15088667,0
+RIG.US,D,20171109,000000,11.52,11.56,11.52,11.52,12262205,0
+RIG.US,D,20171110,000000,11.57,11.78,11.39,11.58,11748851,0
+RIG.US,D,20171113,000000,11.52,11.55,11.15,11.24,8665403,0
+RIG.US,D,20171114,000000,11.11,11.18,10.68,10.71,9567223,0
+RIG.US,D,20171115,000000,10.41,10.56,10.14,10.47,13071932,0
+RIG.US,D,20171116,000000,10.47,10.47,10.18,10.23,9885989,0
+RIG.US,D,20171117,000000,10.35,10.47,10.21,10.35,8157484,0
+RIG.US,D,20171120,000000,10.32,10.34,10.13,10.17,6870837,0
+RIG.US,D,20171121,000000,10.23,10.43,10.13,10.18,7457010,0
+RIG.US,D,20171122,000000,10.3,10.38,10.19,10.24,6817080,0
+RIG.US,D,20171124,000000,10.25,10.33,10.05,10.07,4887790,0
+RIG.US,D,20171127,000000,9.99,9.99,9.68,9.87,9255892,0
+RIG.US,D,20171128,000000,9.86,9.96,9.73,9.92,7631259,0
+RIG.US,D,20171129,000000,9.97,10,9.71,9.92,9357623,0
+RIG.US,D,20171130,000000,10.11,10.41,9.94,10.14,11465539,0
+RIG.US,D,20171201,000000,10.26,10.86,10.26,10.83,18401405,0
+RIG.US,D,20171204,000000,10.72,10.96,10.58,10.59,11679008,0
+RIG.US,D,20171205,000000,10.55,10.73,10.43,10.66,6964087,0
+RIG.US,D,20171206,000000,10.51,10.51,10.02,10.11,12782941,0
+RIG.US,D,20171207,000000,10.08,10.21,10.01,10.06,6359623,0
+RIG.US,D,20171208,000000,10.16,10.24,9.87,9.91,9916184,0
+RIG.US,D,20171211,000000,9.91,10.05,9.9,9.98,6703575,0
+RIG.US,D,20171212,000000,10.1,10.22,10.04,10.15,9745519,0
+RIG.US,D,20171213,000000,10.13,10.17,9.76,9.82,10006207,0
+RIG.US,D,20171214,000000,9.68,9.795,9.5,9.51,11768697,0
+RIG.US,D,20171215,000000,9.5,9.61,9.33,9.45,13280711,0
+RIG.US,D,20171218,000000,9.55,9.7858,9.49,9.49,10239117,0
+RIG.US,D,20171219,000000,9.55,9.65,9.43,9.44,7801175,0
+RIG.US,D,20171220,000000,9.46,9.76,9.37,9.7,11357932,0
+RIG.US,D,20171221,000000,9.73,10.29,9.71,10.19,16081338,0
+RIG.US,D,20171222,000000,10.07,10.44,10.05,10.36,10720663,0
+RIG.US,D,20171226,000000,10.45,10.66,10.371,10.62,7995167,0
+RIG.US,D,20171227,000000,10.58,10.77,10.4201,10.72,11109444,0
+RIG.US,D,20171228,000000,10.71,10.85,10.61,10.72,8671705,0
+RIG.US,D,20171229,000000,10.75,10.81,10.53,10.68,8268670,0
+RIG.US,D,20180102,000000,10.77,10.98,10.585,10.94,10799180,0
+RIG.US,D,20180103,000000,11,11.29,10.695,11.17,14593777,0
+RIG.US,D,20180104,000000,11.3,11.935,11.205,11.79,19919653,0
+RIG.US,D,20180105,000000,11.71,11.715,11.31,11.61,14426489,0
+RIG.US,D,20180108,000000,11.59,11.93,11.5,11.86,9988628,0
+RIG.US,D,20180109,000000,11.87,12.11,11.63,12.06,15705993,0
+RIG.US,D,20180110,000000,12.09,12.135,11.76,11.83,12263880,0
+RIG.US,D,20180111,000000,11.9,12.4,11.77,12.12,16213961,0
+RIG.US,D,20180112,000000,12.15,12.34,12.0086,12.2,12017371,0
+RIG.US,D,20180116,000000,12.2,12.21,11.45,11.47,17430517,0
+RIG.US,D,20180117,000000,11.55,11.73,11.445,11.61,10772593,0
+RIG.US,D,20180118,000000,11.68,11.735,11.3,11.32,11032194,0
+RIG.US,D,20180119,000000,11.29,11.65,11.1,11.6,12819507,0
+RIG.US,D,20180122,000000,11.61,11.99,11.59,11.93,12813228,0
+RIG.US,D,20180123,000000,11.92,11.95,11.56,11.72,10674036,0
+RIG.US,D,20180124,000000,11.78,11.8,11.37,11.5,12449508,0
+RIG.US,D,20180125,000000,11.5,11.575,11.16,11.32,17823716,0
+RIG.US,D,20180126,000000,11.36,11.375,11.15,11.16,8953602,0
+RIG.US,D,20180129,000000,11.15,11.25,10.9,11.01,12048352,0
+RIG.US,D,20180130,000000,10.86,11,10.71,10.99,19828774,0
+RIG.US,D,20180131,000000,10.98,11.01,10.69,10.79,11754081,0
+RIG.US,D,20180201,000000,10.85,11.46,10.83,11.02,17993687,0
+RIG.US,D,20180202,000000,10.91,10.95,10.3,10.32,13793415,0
+RIG.US,D,20180205,000000,10.14,10.4,9.73,9.79,18487601,0
+RIG.US,D,20180206,000000,9.69,10.18,9.61,10,23050615,0
+RIG.US,D,20180207,000000,9.99,10.29,9.635,9.64,16615145,0
+RIG.US,D,20180208,000000,9.87,9.91,9.17,9.18,23850199,0
+RIG.US,D,20180209,000000,9.27,9.42,8.7,9.36,24143699,0
+RIG.US,D,20180212,000000,9.39,9.6559,9.3,9.51,16798712,0
+RIG.US,D,20180213,000000,9.45,9.5,9.18,9.22,14172052,0
+RIG.US,D,20180214,000000,9.03,9.4,8.95,9.3,14840033,0
+RIG.US,D,20180215,000000,9.37,9.39,9.03,9.23,14755851,0
+RIG.US,D,20180216,000000,9.14,9.32,9.04,9.09,15652451,0
+RIG.US,D,20180220,000000,9.09,9.41,9.09,9.09,13637651,0
+RIG.US,D,20180221,000000,9.03,9.4,8.92,9.01,16596022,0
+RIG.US,D,20180222,000000,9.16,9.525,9.16,9.36,13452370,0
+RIG.US,D,20180223,000000,9.5,9.72,9.45,9.7,12033784,0
+RIG.US,D,20180226,000000,9.75,9.81,9.46,9.67,11026334,0
+RIG.US,D,20180227,000000,9.72,10.05,9.61,9.62,14823360,0
+RIG.US,D,20180228,000000,9.69,9.7113,9.055,9.11,15638550,0
+RIG.US,D,20180301,000000,9.08,9.43,9.065,9.36,16781890,0
+RIG.US,D,20180302,000000,9.2,9.495,9.09,9.48,10694465,0
+RIG.US,D,20180305,000000,9.34,9.79,9.34,9.65,10537563,0
+RIG.US,D,20180306,000000,9.69,9.87,9.46,9.54,15568799,0
+RIG.US,D,20180307,000000,9.41,9.595,9.24,9.39,10199030,0
+RIG.US,D,20180308,000000,9.4,9.48,9.23,9.44,7481308,0
+RIG.US,D,20180309,000000,9.5,9.8,9.5,9.58,12538774,0
+RIG.US,D,20180312,000000,9.56,10,9.56,9.9,14268166,0
+RIG.US,D,20180313,000000,9.94,10.1,9.75,9.79,13777765,0
+RIG.US,D,20180314,000000,9.82,9.905,9.69,9.78,10215373,0
+RIG.US,D,20180315,000000,9.8,9.87,9.44,9.54,14606149,0
+RIG.US,D,20180316,000000,9.68,9.97,9.63,9.88,19792886,0
+RIG.US,D,20180319,000000,9.81,9.89,9.45,9.64,12836901,0
+RIG.US,D,20180320,000000,9.66,9.8,9.6,9.69,12638136,0
+RIG.US,D,20180321,000000,9.75,10.47,9.72,10.41,24577404,0
+RIG.US,D,20180322,000000,10.21,10.295,10.02,10.03,13866553,0
+RIG.US,D,20180323,000000,10.08,10.47,10.05,10.18,13068719,0
+RIG.US,D,20180326,000000,10.28,10.3,9.77,10.06,10322400,0
+RIG.US,D,20180327,000000,10.09,10.19,9.78,9.85,9368418,0
+RIG.US,D,20180328,000000,9.83,9.86,9.6,9.76,11083404,0
+RIG.US,D,20180329,000000,9.78,9.955,9.75,9.9,10635100,0
+RIG.US,D,20180402,000000,9.82,9.87,9.42,9.63,11909493,0
+RIG.US,D,20180403,000000,9.68,9.83,9.45,9.81,11548969,0
+RIG.US,D,20180404,000000,9.6,9.7,9.36,9.59,12852348,0
+RIG.US,D,20180405,000000,9.64,10.11,9.62,9.98,12822205,0
+RIG.US,D,20180406,000000,9.9,10.06,9.6,9.72,12565927,0
+RIG.US,D,20180409,000000,9.79,9.92,9.645,9.9,9079903,0
+RIG.US,D,20180410,000000,10.1,10.65,10.09,10.51,21643626,0
+RIG.US,D,20180411,000000,10.51,11.3,10.46,11.18,31727024,0
+RIG.US,D,20180412,000000,11.03,11.22,10.72,11.1,22114335,0
+RIG.US,D,20180413,000000,11.09,11.74,11.06,11.59,23828128,0
+RIG.US,D,20180416,000000,11.49,11.88,11.355,11.82,21069714,0
+RIG.US,D,20180417,000000,11.77,12.1151,11.665,12.01,22777568,0
+RIG.US,D,20180418,000000,12.19,12.68,12.16,12.43,26143170,0
+RIG.US,D,20180419,000000,12.51,12.75,12.27,12.54,23426811,0
+RIG.US,D,20180420,000000,12.45,12.46,12.02,12.34,15045092,0
+RIG.US,D,20180423,000000,12.28,12.535,12.1,12.48,11060933,0
+RIG.US,D,20180424,000000,12.49,12.73,12.385,12.45,14387811,0
+RIG.US,D,20180425,000000,12.4,12.58,12.19,12.55,14220348,0
+RIG.US,D,20180426,000000,12.55,12.69,12.39,12.48,10183241,0
+RIG.US,D,20180427,000000,12.41,12.575,12.27,12.42,9703248,0
+RIG.US,D,20180430,000000,12.37,12.63,12.31,12.37,12262431,0
+RIG.US,D,20180501,000000,12.22,12.29,11.89,12.03,15490770,0
+RIG.US,D,20180502,000000,11.95,12.07,11.86,11.97,18616947,0
+RIG.US,D,20180503,000000,11.94,12.01,11.605,11.68,14966549,0
+RIG.US,D,20180504,000000,11.66,12.23,11.65,12.08,14064133,0
+RIG.US,D,20180507,000000,12.21,12.63,12.19,12.25,16055423,0
+RIG.US,D,20180508,000000,12.31,12.46,11.95,12.41,14496516,0
+RIG.US,D,20180509,000000,12.65,13.4552,12.65,13.1,25131388,0
+RIG.US,D,20180510,000000,13.22,13.495,13.02,13.42,13563695,0
+RIG.US,D,20180511,000000,13.42,13.49,13.01,13.02,11603520,0
+RIG.US,D,20180514,000000,13.05,13.44,13.02,13.35,12802054,0
+RIG.US,D,20180515,000000,13.35,13.425,13.16,13.39,15310954,0
+RIG.US,D,20180516,000000,13.38,13.73,13.295,13.6,12880004,0
+RIG.US,D,20180517,000000,13.75,14.16,13.68,13.71,21391761,0
+RIG.US,D,20180518,000000,13.73,13.8,13.4808,13.63,9777962,0
+RIG.US,D,20180521,000000,13.69,13.77,13.55,13.75,7748090,0
+RIG.US,D,20180522,000000,13.76,14.15,13.475,13.55,14232602,0
+RIG.US,D,20180523,000000,13.4,13.52,13.165,13.38,10136940,0
+RIG.US,D,20180524,000000,13.13,13.22,12.96,13.06,9048161,0
+RIG.US,D,20180525,000000,12.63,12.64,12.15,12.26,20747282,0
+RIG.US,D,20180529,000000,12.04,12.36,11.9,12.14,13436631,0
+RIG.US,D,20180530,000000,12.25,12.79,12.22,12.57,14905887,0
+RIG.US,D,20180531,000000,12.44,12.84,12.365,12.65,12196656,0
+RIG.US,D,20180601,000000,12.62,13.09,12.6,12.86,15656167,0
+RIG.US,D,20180604,000000,12.95,13,12.35,12.51,12121044,0
+RIG.US,D,20180605,000000,12.47,12.75,12.35,12.65,10413106,0
+RIG.US,D,20180606,000000,12.69,13.03,12.69,12.93,12471984,0
+RIG.US,D,20180607,000000,13.16,13.69,13.08,13.48,16167355,0
+RIG.US,D,20180608,000000,13.49,13.525,12.81,12.96,17256793,0
+RIG.US,D,20180611,000000,12.89,13.01,12.76,12.86,7957899,0
+RIG.US,D,20180612,000000,12.82,12.85,12.29,12.43,13326594,0
+RIG.US,D,20180613,000000,12.38,12.45,12.17,12.35,10773972,0
+RIG.US,D,20180614,000000,12.49,12.49,12.22,12.31,10772482,0
+RIG.US,D,20180615,000000,12.15,12.165,11.59,11.92,23205370,0
+RIG.US,D,20180618,000000,11.9,12.28,11.88,12.16,9166794,0
+RIG.US,D,20180619,000000,11.92,12.31,11.8,12.28,9437911,0
+RIG.US,D,20180620,000000,12.43,12.57,12.08,12.5,10764782,0
+RIG.US,D,20180621,000000,12.37,12.37,11.87,11.94,12645151,0
+RIG.US,D,20180622,000000,12.58,13.065,12.58,12.7,19338919,0
+RIG.US,D,20180625,000000,12.7,12.8,12.22,12.26,12160932,0
+RIG.US,D,20180626,000000,12.27,12.64,12.09,12.49,12569602,0
+RIG.US,D,20180627,000000,12.75,13.6,12.75,13.3,26872147,0
+RIG.US,D,20180628,000000,13.21,13.58,13.12,13.4,14112970,0
+RIG.US,D,20180629,000000,13.5,13.88,13.43,13.44,13346350,0
+RIG.US,D,20180702,000000,13.34,13.35,12.93,13.03,9989506,0
+RIG.US,D,20180703,000000,13.44,13.61,13.01,13.08,8225749,0
+RIG.US,D,20180705,000000,13.19,13.32,13.02,13.06,7719093,0
+RIG.US,D,20180706,000000,12.94,13.295,12.83,13.18,6496174,0
+RIG.US,D,20180709,000000,13.44,13.82,13.44,13.75,10169887,0
+RIG.US,D,20180710,000000,13.96,14.34,13.85,14.08,13148214,0
+RIG.US,D,20180711,000000,13.73,14.12,13.47,13.55,13955145,0
+RIG.US,D,20180712,000000,13.73,13.83,13.36,13.52,11219697,0
+RIG.US,D,20180713,000000,13.56,13.58,13.26,13.47,13191523,0
+RIG.US,D,20180716,000000,13.14,13.26,12.7224,13.1,16331017,0
+RIG.US,D,20180717,000000,12.94,13.03,12.47,12.72,17929567,0
+RIG.US,D,20180718,000000,12.72,12.98,12.575,12.82,12172849,0
+RIG.US,D,20180719,000000,12.69,12.95,12.61,12.68,7733336,0
+RIG.US,D,20180720,000000,12.66,12.825,12.545,12.71,9422785,0
+RIG.US,D,20180723,000000,12.8,12.81,12.5741,12.64,10801200,0
+RIG.US,D,20180724,000000,12.73,12.84,12.56,12.67,10476794,0
+RIG.US,D,20180725,000000,12.67,12.9,12.63,12.85,9364077,0
+RIG.US,D,20180726,000000,12.76,13.16,12.59,13.01,10218419,0
+RIG.US,D,20180727,000000,12.99,13.255,12.855,12.91,9113155,0
+RIG.US,D,20180730,000000,13.14,13.57,13.14,13.38,11559602,0
+RIG.US,D,20180731,000000,13.28,13.37,12.85,12.87,14310152,0
+RIG.US,D,20180801,000000,12.66,12.75,12.39,12.68,13861678,0
+RIG.US,D,20180802,000000,12.53,12.885,12.45,12.81,9462910,0
+RIG.US,D,20180803,000000,12.75,13.1,12.71,12.93,9219979,0
+RIG.US,D,20180806,000000,13,13.1,12.915,12.96,8082025,0
+RIG.US,D,20180807,000000,13.17,13.48,13.06,13.08,8884723,0
+RIG.US,D,20180808,000000,12.98,13.1,12.73,12.93,6129450,0
+RIG.US,D,20180809,000000,12.87,12.92,12.315,12.41,13694621,0
+RIG.US,D,20180810,000000,12.37,12.59,12.25,12.56,6978594,0
+RIG.US,D,20180813,000000,12.48,12.51,11.5,11.51,21663566,0
+RIG.US,D,20180814,000000,11.7,11.84,11.43,11.56,11395697,0
+RIG.US,D,20180815,000000,11.36,11.38,10.4,10.7,28292238,0
+RIG.US,D,20180816,000000,10.83,10.995,10.55,10.65,10789756,0
+RIG.US,D,20180817,000000,10.73,10.81,10.585,10.76,12331927,0
+RIG.US,D,20180820,000000,10.75,11.35,10.74,11.19,14489690,0
+RIG.US,D,20180821,000000,11.36,11.56,11.245,11.33,11298467,0
+RIG.US,D,20180822,000000,11.58,11.77,11.535,11.63,14333121,0
+RIG.US,D,20180823,000000,11.5,11.75,11.47,11.74,8152220,0
+RIG.US,D,20180824,000000,11.95,12.08,11.78,11.78,7732963,0
+RIG.US,D,20180827,000000,11.77,11.99,11.71,11.88,7226002,0
+RIG.US,D,20180828,000000,11.91,12.03,11.69,11.79,9469269,0
+RIG.US,D,20180829,000000,11.81,12.25,11.81,12.2,9177951,0
+RIG.US,D,20180830,000000,12.25,12.37,11.99,12.18,10150714,0
+RIG.US,D,20180831,000000,12.09,12.15,11.85,12.11,6279542,0
+RIG.US,D,20180904,000000,11.86,11.93,11.12,11.3,53818749,0
+RIG.US,D,20180905,000000,11.23,11.51,11.05,11.2,19590097,0
+RIG.US,D,20180906,000000,11.2,11.24,10.82,10.83,17034660,0
+RIG.US,D,20180907,000000,10.71,10.89,10.48,10.85,12654132,0
+RIG.US,D,20180910,000000,10.91,11.195,10.8,10.88,9894854,0
+RIG.US,D,20180911,000000,10.81,11.1,10.8,11.05,10503514,0
+RIG.US,D,20180912,000000,11.31,11.69,11.3,11.43,18165473,0
+RIG.US,D,20180913,000000,11.31,11.63,11.25,11.5,14370585,0
+RIG.US,D,20180914,000000,11.58,11.775,11.48,11.75,15322968,0
+RIG.US,D,20180917,000000,11.87,11.97,11.54,11.59,10128881,0
+RIG.US,D,20180918,000000,11.82,12.14,11.77,11.93,12612550,0
+RIG.US,D,20180919,000000,12.2,12.5,12.1,12.36,20077494,0
+RIG.US,D,20180920,000000,12.81,12.83,12.59,12.63,20768996,0
+RIG.US,D,20180921,000000,12.73,13.58,12.73,13.54,35510161,0
+RIG.US,D,20180924,000000,13.91,14.2,13.52,13.78,23325984,0
+RIG.US,D,20180925,000000,13.95,14.21,13.88,13.97,26713421,0
+RIG.US,D,20180926,000000,13.76,13.85,13.43,13.53,18074763,0
+RIG.US,D,20180927,000000,13.73,13.96,13.64,13.8,10622735,0
+RIG.US,D,20180928,000000,13.66,14.3,13.6125,13.95,17460241,0
+RIG.US,D,20181001,000000,14.04,14.27,13.85,14.11,12633574,0
+RIG.US,D,20181002,000000,14.04,14.1,13.82,13.98,9732147,0
+RIG.US,D,20181003,000000,13.99,14.18,13.9,14.09,10251479,0
+RIG.US,D,20181004,000000,13.98,14.07,13.54,13.73,10078583,0
+RIG.US,D,20181005,000000,13.72,13.84,13.51,13.66,10160183,0
+RIG.US,D,20181008,000000,13.4,14,13.3,13.97,13991354,0
+RIG.US,D,20181009,000000,13.99,14.47,13.77,14.18,23488134,0
+RIG.US,D,20181010,000000,14.17,14.17,13.1,13.13,23526989,0
+RIG.US,D,20181011,000000,12.85,13.34,12.58,12.81,16926045,0
+RIG.US,D,20181012,000000,13.21,13.395,12.9,13.19,9972172,0
+RIG.US,D,20181015,000000,13.25,13.42,13,13.16,11811042,0
+RIG.US,D,20181016,000000,13.25,13.25,12.79,12.88,12948307,0
+RIG.US,D,20181017,000000,12.81,12.9,12.44,12.61,15444138,0
+RIG.US,D,20181018,000000,12.42,12.72,12.2,12.27,15225100,0
+RIG.US,D,20181019,000000,12.37,12.68,12.14,12.19,8808361,0
+RIG.US,D,20181022,000000,12.21,12.28,11.87,12.07,9767525,0
+RIG.US,D,20181023,000000,11.64,11.7,11.3,11.42,17902622,0
+RIG.US,D,20181024,000000,11.61,11.68,10.81,10.84,16763929,0
+RIG.US,D,20181025,000000,11.14,11.34,10.95,11.14,12124557,0
+RIG.US,D,20181026,000000,10.92,11.235,10.59,10.97,14587419,0
+RIG.US,D,20181029,000000,11.04,11.04,10.3,10.4,20134339,0
+RIG.US,D,20181030,000000,10.25,10.95,9.93,10.82,20567849,0
+RIG.US,D,20181031,000000,11.06,11.53,10.95,11.01,20538315,0
+RIG.US,D,20181101,000000,11.11,11.225,10.78,11.01,12163221,0
+RIG.US,D,20181102,000000,11.1,11.28,10.78,10.89,9584838,0
+RIG.US,D,20181105,000000,11.05,11.13,10.83,11.03,9262850,0
+RIG.US,D,20181106,000000,11.07,11.19,10.84,11.11,10191869,0
+RIG.US,D,20181107,000000,11.32,11.59,11.13,11.45,12966814,0
+RIG.US,D,20181108,000000,11.34,11.37,10.43,10.49,13774356,0
+RIG.US,D,20181109,000000,10.3,10.605,10.065,10.53,16346991,0
+RIG.US,D,20181112,000000,10.75,10.8,9.72,9.75,18466774,0
+RIG.US,D,20181113,000000,9.75,9.84,9.315,9.43,26284910,0
+RIG.US,D,20181114,000000,9.8,9.94,9.29,9.57,24500439,0
+RIG.US,D,20181115,000000,9.48,9.835,9.47,9.71,11980101,0
+RIG.US,D,20181116,000000,9.8,9.88,9.47,9.73,12486665,0
+RIG.US,D,20181119,000000,9.55,9.83,9.5244,9.75,9894021,0
+RIG.US,D,20181120,000000,9.46,9.49,8.88,8.97,22055844,0
+RIG.US,D,20181121,000000,9.16,9.36,9.03,9.26,12884978,0
+RIG.US,D,20181123,000000,8.78,9.15,8.735,9.01,8036345,0
+RIG.US,D,20181126,000000,9.21,9.37,9.055,9.2,11126087,0
+RIG.US,D,20181127,000000,9.17,9.28,8.98,9.11,10056419,0
+RIG.US,D,20181128,000000,9.12,9.62,9.06,9.59,13804527,0
+RIG.US,D,20181129,000000,9.59,9.92,9.57,9.82,14713240,0
+RIG.US,D,20181130,000000,9.66,9.69,9.18,9.28,16040687,0
+RIG.US,D,20181203,000000,9.69,9.97,9.66,9.92,15069308,0
+RIG.US,D,20181204,000000,9.89,10.03,9.32,9.32,14752277,0
+RIG.US,D,20181206,000000,9.01,9.05,8.36,8.74,51838986,0
+RIG.US,D,20181207,000000,9.16,9.2,8.25,8.3,27360478,0
+RIG.US,D,20181210,000000,8.14,8.42,7.82,8.07,25357261,0
+RIG.US,D,20181211,000000,8.28,8.34,7.93,8.08,16498455,0
+RIG.US,D,20181212,000000,8.25,8.49,8.13,8.15,12547336,0
+RIG.US,D,20181213,000000,8.18,8.25,7.9,8.08,15442206,0
+RIG.US,D,20181214,000000,7.97,8.04,7.51,7.56,24193782,0
+RIG.US,D,20181217,000000,7.59,7.6762,7.24,7.31,22037528,0
+RIG.US,D,20181218,000000,7.3,7.335,7.01,7.15,21252359,0
+RIG.US,D,20181219,000000,7.21,7.47,6.91,6.96,20738553,0
+RIG.US,D,20181220,000000,6.84,6.97,6.51,6.64,27916106,0
+RIG.US,D,20181221,000000,6.6,6.89,6.44,6.49,32446489,0
+RIG.US,D,20181224,000000,6.38,6.58,6.33,6.34,9062795,0
+RIG.US,D,20181226,000000,6.47,7,6.19,6.98,19419177,0
+RIG.US,D,20181227,000000,6.78,6.78,6.39,6.71,17117731,0
+RIG.US,D,20181228,000000,6.99,7.21,6.88,7.01,22765414,0
+RIG.US,D,20181231,000000,7.09,7.265,6.825,6.94,16116900,0
+RIG.US,D,20190102,000000,6.83,7.22,6.5439,7.14,16550623,0
+RIG.US,D,20190103,000000,7.08,7.44,7,7.24,17893379,0
+RIG.US,D,20190104,000000,7.55,7.76,7.42,7.62,19197829,0
+RIG.US,D,20190107,000000,7.72,8.39,7.71,8.28,23928012,0
+RIG.US,D,20190108,000000,8.5,8.6,8.13,8.42,22547780,0
+RIG.US,D,20190109,000000,8.62,8.71,8.44,8.54,20628865,0
+RIG.US,D,20190110,000000,8.42,8.6,8.16,8.57,15527732,0
+RIG.US,D,20190111,000000,8.41,8.455,8.2,8.25,16807515,0
+RIG.US,D,20190114,000000,8.07,8.569,8.07,8.42,14709938,0
+RIG.US,D,20190115,000000,8.51,8.67,8.41,8.48,12272595,0
+RIG.US,D,20190116,000000,8.43,8.57,8.37,8.45,10926778,0
+RIG.US,D,20190117,000000,8.34,8.645,8.29,8.59,10694694,0
+RIG.US,D,20190118,000000,8.76,8.9,8.6,8.84,19042737,0
+RIG.US,D,20190122,000000,8.65,8.71,8.2,8.23,12964426,0
+RIG.US,D,20190123,000000,8.31,8.38,8.05,8.19,9923995,0
+RIG.US,D,20190124,000000,8.12,8.71,8.1,8.68,14538670,0
+RIG.US,D,20190125,000000,8.75,9.065,8.75,8.94,13616767,0
+RIG.US,D,20190128,000000,8.66,8.69,8.33,8.48,9847621,0
+RIG.US,D,20190129,000000,8.61,8.74,8.43,8.44,9385921,0
+RIG.US,D,20190130,000000,8.53,8.73,8.43,8.69,9125620,0
+RIG.US,D,20190131,000000,8.71,8.8781,8.49,8.57,11021946,0
+RIG.US,D,20190201,000000,8.6,8.945,8.57,8.71,11124324,0
+RIG.US,D,20190204,000000,8.63,8.92,8.55,8.91,7902848,0
+RIG.US,D,20190205,000000,8.91,8.96,8.74,8.84,8108509,0
+RIG.US,D,20190206,000000,8.73,8.87,8.68,8.83,6598253,0
+RIG.US,D,20190207,000000,8.7,8.75,8.03,8.35,14560993,0
+RIG.US,D,20190208,000000,8.25,8.33,8.05,8.28,7745225,0
+RIG.US,D,20190211,000000,8.14,8.41,8.11,8.21,9508498,0
+RIG.US,D,20190212,000000,8.37,8.51,8.29,8.3,8458022,0
+RIG.US,D,20190213,000000,8.37,8.63,8.305,8.35,10410400,0
+RIG.US,D,20190214,000000,8.33,8.57,8.29,8.54,9816320,0
+RIG.US,D,20190215,000000,8.64,9.05,8.64,8.93,16070790,0
+RIG.US,D,20190219,000000,8.72,8.87,8.525,8.73,18085192,0
+RIG.US,D,20190220,000000,8.84,9.015,8.65,8.69,15263606,0
+RIG.US,D,20190221,000000,8.64,8.87,8.43,8.5,16905053,0
+RIG.US,D,20190222,000000,8.65,8.6564,8.2,8.25,17345225,0
+RIG.US,D,20190225,000000,8.21,8.42,8.195,8.32,12175161,0
+RIG.US,D,20190226,000000,8.32,8.3808,8.105,8.15,11814270,0
+RIG.US,D,20190227,000000,8.2,8.38,8.12,8.24,9671380,0
+RIG.US,D,20190228,000000,8.28,8.29,7.92,8.17,15026436,0
+RIG.US,D,20190301,000000,8.24,8.46,8.2,8.36,17206059,0
+RIG.US,D,20190304,000000,8.42,8.69,8.4,8.66,16373305,0
+RIG.US,D,20190305,000000,8.68,8.8149,8.605,8.68,15658243,0
+RIG.US,D,20190306,000000,8.63,8.67,8.37,8.37,12521410,0
+RIG.US,D,20190307,000000,8.37,8.44,8.15,8.37,12451206,0
+RIG.US,D,20190308,000000,8.16,8.27,7.93,8.1,11493957,0
+RIG.US,D,20190311,000000,8.27,8.63,8.18,8.63,12970625,0
+RIG.US,D,20190312,000000,8.66,9.16,8.65,9.01,21877522,0
+RIG.US,D,20190313,000000,9.14,9.275,8.98,9.11,14750472,0
+RIG.US,D,20190314,000000,9.14,9.2,8.99,9.04,10648837,0
+RIG.US,D,20190315,000000,9,9.13,8.97,9.01,10079051,0
+RIG.US,D,20190318,000000,9,9.53,9,9.49,13947369,0
+RIG.US,D,20190319,000000,9.59,9.69,9.23,9.32,12675751,0
+RIG.US,D,20190320,000000,9.28,9.58,9.16,9.46,12694299,0
+RIG.US,D,20190321,000000,9.42,9.59,9.365,9.49,9231459,0
+RIG.US,D,20190322,000000,9.36,9.43,8.83,8.94,15673931,0
+RIG.US,D,20190325,000000,8.87,8.94,8.68,8.83,10453786,0
+RIG.US,D,20190326,000000,8.99,9.3,8.865,8.93,10167472,0
+RIG.US,D,20190327,000000,8.81,9.07,8.685,8.81,7469593,0
+RIG.US,D,20190328,000000,8.7,8.87,8.54,8.82,10638462,0
+RIG.US,D,20190329,000000,9,9.06,8.67,8.71,8240468,0
+RIG.US,D,20190401,000000,8.86,9.285,8.84,9.26,14761964,0
+RIG.US,D,20190402,000000,9.22,9.34,9.03,9.11,10521437,0
+RIG.US,D,20190403,000000,8.96,9.285,8.925,8.96,10610225,0
+RIG.US,D,20190404,000000,9,9.06,8.735,9.05,10009802,0
+RIG.US,D,20190405,000000,9.08,9.275,9.02,9.14,8817712,0
+RIG.US,D,20190408,000000,9.18,9.32,9.01,9.08,10165025,0
+RIG.US,D,20190409,000000,9,9.14,8.88,9,9777340,0
+RIG.US,D,20190410,000000,9.11,9.1409,8.85,8.86,11049364,0
+RIG.US,D,20190411,000000,8.82,9.0312,8.655,8.84,14679196,0
+RIG.US,D,20190412,000000,9,9.1,8.79,8.82,10018770,0
+RIG.US,D,20190415,000000,8.8,8.8,8.55,8.6,8557658,0
+RIG.US,D,20190416,000000,8.69,8.725,8.42,8.7,10695508,0
+RIG.US,D,20190417,000000,8.76,8.95,8.645,8.69,8628228,0
+RIG.US,D,20190418,000000,8.78,8.91,8.7,8.84,10008557,0
+RIG.US,D,20190422,000000,9.01,9.67,8.97,9.62,21662381,0
+RIG.US,D,20190423,000000,9.59,9.79,9.53,9.65,15530272,0
+RIG.US,D,20190424,000000,9.62,9.69,9.17,9.18,11338382,0
+RIG.US,D,20190425,000000,9.2,9.2129,8.92,8.93,11385749,0
+RIG.US,D,20190426,000000,8.85,8.89,8.58,8.8,12168340,0
+RIG.US,D,20190429,000000,8.83,8.84,8.65,8.8,12567732,0
+RIG.US,D,20190430,000000,8.8,8.83,7.81,7.86,40351643,0
+RIG.US,D,20190501,000000,7.86,8.15,7.59,7.64,21390500,0
+RIG.US,D,20190502,000000,7.49,7.54,7.2,7.48,26014866,0
+RIG.US,D,20190503,000000,7.6,7.85,7.42,7.76,16354952,0
+RIG.US,D,20190506,000000,7.56,7.63,7.44,7.59,13729345,0
+RIG.US,D,20190507,000000,7.47,7.48,7.25,7.37,16041985,0
+RIG.US,D,20190508,000000,7.36,7.71,7.33,7.59,14733322,0
+RIG.US,D,20190509,000000,7.5,7.64,7.32,7.63,11905550,0
+RIG.US,D,20190510,000000,7.58,7.61,7.28,7.46,11095030,0
+RIG.US,D,20190513,000000,7.33,7.41,6.93,7.06,16754630,0
+RIG.US,D,20190514,000000,7.18,7.55,7.16,7.39,14007897,0
+RIG.US,D,20190515,000000,7.29,7.52,7.23,7.41,8522014,0
+RIG.US,D,20190516,000000,7.48,7.75,7.46,7.54,9503620,0
+RIG.US,D,20190517,000000,7.44,7.7,7.41,7.41,8260879,0
+RIG.US,D,20190520,000000,7.39,7.5,7.3,7.39,7233186,0
+RIG.US,D,20190521,000000,7.43,7.83,7.43,7.63,12255553,0
+RIG.US,D,20190522,000000,7.55,7.585,7.24,7.3,9593586,0
+RIG.US,D,20190523,000000,7.07,7.11,6.57,6.85,26190414,0
+RIG.US,D,20190524,000000,6.98,7.08,6.68,6.75,11667499,0
+RIG.US,D,20190528,000000,6.8,6.8868,6.65,6.69,11454022,0
+RIG.US,D,20190529,000000,6.56,6.76,6.4,6.75,16346607,0
+RIG.US,D,20190530,000000,6.73,6.98,6.56,6.63,18012462,0
+RIG.US,D,20190531,000000,6.43,6.51,6.125,6.2,27773342,0
+RIG.US,D,20190603,000000,6.26,6.35,6.135,6.3,19063108,0
+RIG.US,D,20190604,000000,6.37,6.48,6.23,6.26,17960511,0
+RIG.US,D,20190605,000000,6.25,6.38,5.87,6.03,21875769,0
+RIG.US,D,20190606,000000,6.03,6.15,5.9,6.12,19655735,0
+RIG.US,D,20190607,000000,6.12,6.18,5.9,6.09,15159049,0
+RIG.US,D,20190610,000000,6.15,6.29,5.94,5.96,20131829,0
+RIG.US,D,20190611,000000,6.1,6.1,5.88,5.9,19017154,0
+RIG.US,D,20190612,000000,5.83,5.84,5.47,5.5,24978607,0
+RIG.US,D,20190613,000000,5.63,5.7,5.445,5.68,23638534,0
+RIG.US,D,20190614,000000,5.56,5.59,5.28,5.42,27634903,0
+RIG.US,D,20190617,000000,5.4,5.6699,5.32,5.58,21425837,0
+RIG.US,D,20190618,000000,5.61,5.99,5.61,5.93,24710497,0
+RIG.US,D,20190619,000000,5.91,6.065,5.76,5.96,14631934,0
+RIG.US,D,20190620,000000,6.25,6.48,6.19,6.24,22100485,0
+RIG.US,D,20190621,000000,6.32,6.495,6.14,6.29,17785763,0
+RIG.US,D,20190624,000000,6.28,6.37,6.14,6.17,13807853,0
+RIG.US,D,20190625,000000,6.13,6.3,6.02,6.19,14711628,0
+RIG.US,D,20190626,000000,6.31,6.64,6.27,6.39,20290876,0
+RIG.US,D,20190627,000000,6.31,6.43,6.23,6.32,11917586,0
+RIG.US,D,20190628,000000,6.32,6.435,6.27,6.41,15577002,0
+RIG.US,D,20190701,000000,6.6,6.77,6.44,6.45,16174521,0
+RIG.US,D,20190702,000000,6.4,6.42,6.08,6.13,16179733,0
+RIG.US,D,20190703,000000,6.14,6.18,6.01,6.06,7437931,0
+RIG.US,D,20190705,000000,6.03,6.17,5.985,6.16,8562850,0
+RIG.US,D,20190708,000000,6.16,6.375,6.08,6.18,16009039,0
+RIG.US,D,20190709,000000,6.15,6.19,6.035,6.14,9946508,0
+RIG.US,D,20190710,000000,6.28,6.5,6.25,6.47,15223565,0
+RIG.US,D,20190711,000000,6.5,6.52,6.23,6.27,14372585,0
+RIG.US,D,20190712,000000,6.27,6.51,6.26,6.46,11952389,0
+RIG.US,D,20190715,000000,6.52,6.54,6.29,6.33,12073621,0
+RIG.US,D,20190716,000000,6.37,6.37,5.99,6.06,20718118,0
+RIG.US,D,20190717,000000,6.0765,6.15,5.8,5.82,14993284,0
+RIG.US,D,20190718,000000,5.63,5.8,5.57,5.63,19202183,0
+RIG.US,D,20190719,000000,5.65,5.81,5.63,5.8,12845786,0
+RIG.US,D,20190722,000000,5.84,6.04,5.75,5.85,14741615,0
+RIG.US,D,20190723,000000,5.85,5.96,5.8,5.94,13983062,0
+RIG.US,D,20190724,000000,5.93,6.125,5.9246,5.96,10545630,0
+RIG.US,D,20190725,000000,6.05,6.09,5.6135,5.68,18345635,0
+RIG.US,D,20190726,000000,5.7,5.735,5.53,5.59,13024540,0
+RIG.US,D,20190729,000000,5.54,5.58,5.28,5.37,23337328,0
+RIG.US,D,20190730,000000,5.98,6.05,5.26,5.98,33206325,0
+RIG.US,D,20190731,000000,5.99,6.28,5.94,6.08,26686955,0
+RIG.US,D,20190801,000000,5.99,6,5.51,5.74,23085198,0
+RIG.US,D,20190802,000000,5.77,5.8,5.16,5.28,28754781,0
+RIG.US,D,20190805,000000,5.13,5.13,4.79,4.95,26873128,0
+RIG.US,D,20190806,000000,5.09,5.1382,4.635,4.84,26261674,0
+RIG.US,D,20190807,000000,4.67,4.75,4.45,4.65,29911834,0
+RIG.US,D,20190808,000000,4.69,4.7,4.3303,4.58,40430563,0
+RIG.US,D,20190809,000000,4.62,4.63,4.3,4.33,25003760,0
+RIG.US,D,20190812,000000,4.3,4.37,4.12,4.34,24991310,0
+RIG.US,D,20190813,000000,4.29,4.6,4.27,4.3,24705479,0
+RIG.US,D,20190814,000000,4.13,4.13,3.89,3.9,32289148,0
+RIG.US,D,20190815,000000,3.9,3.92,3.76,3.86,25331384,0
+RIG.US,D,20190816,000000,3.9,4.23,3.86,4.2,21675769,0
+RIG.US,D,20190819,000000,4.33,4.695,4.33,4.61,29057171,0
+RIG.US,D,20190820,000000,4.58,4.63,4.315,4.59,20561455,0
+RIG.US,D,20190821,000000,4.67,4.83,4.53,4.58,17034343,0
+RIG.US,D,20190822,000000,4.67,4.74,4.505,4.54,16606621,0
+RIG.US,D,20190823,000000,4.42,4.625,4.24,4.25,22361482,0
+RIG.US,D,20190826,000000,4.32,4.49,4.22,4.27,14814450,0
+RIG.US,D,20190827,000000,4.3,4.34,4.11,4.23,13487393,0
+RIG.US,D,20190828,000000,4.3,4.52,4.21,4.4,18253335,0
+RIG.US,D,20190829,000000,4.47,4.69,4.46,4.58,15215652,0
+RIG.US,D,20190830,000000,4.61,4.725,4.375,4.55,13729802,0
+RIG.US,D,20190903,000000,4.42,4.51,4.22,4.48,16968933,0
+RIG.US,D,20190904,000000,4.61,4.775,4.552,4.69,17032771,0
+RIG.US,D,20190905,000000,4.79,5.01,4.78,4.95,19489820,0
+RIG.US,D,20190906,000000,4.86,5.16,4.7401,5.04,21077928,0
+RIG.US,D,20190909,000000,5.17,5.52,5.04,5.48,23801691,0
+RIG.US,D,20190910,000000,5.48,5.73,5.45,5.49,27827200,0
+RIG.US,D,20190911,000000,5.56,5.81,5.425,5.8,30574563,0
+RIG.US,D,20190912,000000,5.57,5.69,5.38,5.65,22963763,0
+RIG.US,D,20190913,000000,5.67,5.84,5.535,5.73,18588550,0
+RIG.US,D,20190916,000000,6.24,6.655,6.065,6.51,50577141,0
+RIG.US,D,20190917,000000,6.41,6.41,5.89,6.02,34420177,0
+RIG.US,D,20190918,000000,5.88,6.03,5.79,5.92,18611142,0
+RIG.US,D,20190919,000000,6.04,6.0798,5.81,5.85,16486275,0
+RIG.US,D,20190920,000000,5.85,5.96,5.76,5.82,29824639,0
+RIG.US,D,20190923,000000,5.75,5.895,5.66,5.83,15797178,0
+RIG.US,D,20190924,000000,5.76,5.79,5.36,5.41,17732915,0
+RIG.US,D,20190925,000000,5.13,5.35,5.09,5.11,20111190,0
+RIG.US,D,20190926,000000,5.08,5.09,4.68,4.73,20473188,0
+RIG.US,D,20190927,000000,4.63,4.76,4.51,4.53,19940994,0
+RIG.US,D,20190930,000000,4.51,4.51,4.36,4.47,18218797,0
+RIG.US,D,20191001,000000,4.48,4.59,4.16,4.28,23204987,0
+RIG.US,D,20191002,000000,4.26,4.4,4.12,4.15,21439747,0
+RIG.US,D,20191003,000000,4.13,4.26,3.98,4.24,21753183,0
+RIG.US,D,20191004,000000,4.25,4.365,4.11,4.24,17461273,0
+RIG.US,D,20191007,000000,4.27,4.415,4.15,4.17,16509341,0
+RIG.US,D,20191008,000000,4.05,4.195,4.02,4.09,17532723,0
+RIG.US,D,20191009,000000,4.17,4.22,4.025,4.12,18080746,0
+RIG.US,D,20191010,000000,4.17,4.26,4.13,4.22,14024023,0
+RIG.US,D,20191011,000000,4.34,4.64,4.3,4.57,20157275,0
+RIG.US,D,20191014,000000,4.43,4.66,4.32,4.64,17980804,0
+RIG.US,D,20191015,000000,4.6,4.92,4.551,4.72,22800315,0
+RIG.US,D,20191016,000000,4.7,4.925,4.6,4.76,13089380,0
+RIG.US,D,20191017,000000,4.78,4.81,4.61,4.67,14954422,0
+RIG.US,D,20191018,000000,4.7,4.75,4.5,4.54,14483525,0
+RIG.US,D,20191021,000000,4.48,4.65,4.47,4.58,13985748,0
+RIG.US,D,20191022,000000,4.63,4.815,4.4522,4.77,17461214,0
+RIG.US,D,20191023,000000,4.74,4.96,4.56,4.85,16071637,0
+RIG.US,D,20191024,000000,4.9,4.9,4.56,4.62,16350300,0
+RIG.US,D,20191025,000000,4.63,4.74,4.55,4.7,11062499,0
+RIG.US,D,20191028,000000,4.82,4.87,4.64,4.72,16116966,0
+RIG.US,D,20191029,000000,4.72,5.4,4.505,5.11,32319279,0
+RIG.US,D,20191030,000000,5.17,5.28,4.81,4.89,21267512,0
+RIG.US,D,20191031,000000,4.85,4.98,4.65,4.75,17259552,0
+RIG.US,D,20191101,000000,4.82,5.17,4.73,5.14,20740436,0
+RIG.US,D,20191104,000000,5.3,5.665,5.28,5.59,24903696,0
+RIG.US,D,20191105,000000,5.64,5.705,5.51,5.57,16070599,0
+RIG.US,D,20191106,000000,5.5,5.69,5.31,5.35,19775061,0
+RIG.US,D,20191107,000000,5.47,5.6,5.365,5.41,15046527,0
+RIG.US,D,20191108,000000,5.32,5.4,5.225,5.39,13777634,0
+RIG.US,D,20191111,000000,5.25,5.34,5.13,5.22,13810860,0
+RIG.US,D,20191112,000000,5.22,5.26,4.92,4.95,17721236,0
+RIG.US,D,20191113,000000,4.87,4.93,4.7,4.85,17408614,0
+RIG.US,D,20191114,000000,4.81,4.99,4.69,4.71,13055252,0
+RIG.US,D,20191115,000000,4.74,4.93,4.72,4.86,13322592,0
+RIG.US,D,20191118,000000,4.8,4.86,4.72,4.82,13344735,0
+RIG.US,D,20191119,000000,4.75,4.8,4.59,4.66,11597502,0
+RIG.US,D,20191120,000000,4.6,4.77,4.43,4.46,23432366,0
+RIG.US,D,20191121,000000,4.5,4.59,4.17,4.59,19832671,0
+RIG.US,D,20191122,000000,4.6,4.79,4.59,4.74,14011889,0
+RIG.US,D,20191125,000000,4.68,5.04,4.64,5.03,15075081,0
+RIG.US,D,20191126,000000,5.05,5.1853,4.805,4.83,15148366,0
+RIG.US,D,20191127,000000,4.86,5.0498,4.8,5.02,12393493,0
+RIG.US,D,20191129,000000,4.91,5.02,4.89,4.98,5999114,0
+RIG.US,D,20191202,000000,5.01,5.1,4.85,4.92,12052497,0
+RIG.US,D,20191203,000000,4.8,5,4.77,4.86,10444800,0
+RIG.US,D,20191204,000000,4.98,5.53,4.96,5.36,22489085,0
+RIG.US,D,20191205,000000,5.56,5.56,5.28,5.32,16484271,0
+RIG.US,D,20191206,000000,5.34,5.78,5.32,5.63,22747472,0
+RIG.US,D,20191209,000000,5.6,5.85,5.57,5.71,13062769,0
+RIG.US,D,20191210,000000,5.72,5.79,5.57,5.65,12506318,0
+RIG.US,D,20191211,000000,5.68,5.77,5.56,5.65,10466907,0
+RIG.US,D,20191212,000000,5.64,6.02,5.61,5.94,14277815,0
+RIG.US,D,20191213,000000,5.99,6.205,5.92,6.09,23280985,0
+RIG.US,D,20191216,000000,6.11,6.31,6.02,6.03,18584608,0
+RIG.US,D,20191217,000000,6.08,6.18,6,6.05,16734354,0
+RIG.US,D,20191218,000000,6.02,6.13,5.94,6.04,15154869,0
+RIG.US,D,20191219,000000,6.05,6.21,6.04,6.11,12522615,0
+RIG.US,D,20191220,000000,6.1,6.145,5.84,5.89,19266139,0
+RIG.US,D,20191223,000000,5.91,6.56,5.91,6.54,20574024,0
+RIG.US,D,20191224,000000,6.51,6.78,6.51,6.55,11729746,0
+RIG.US,D,20191226,000000,6.61,6.74,6.53,6.6,11761775,0
+RIG.US,D,20191227,000000,6.58,6.71,6.53,6.57,12132426,0
+RIG.US,D,20191230,000000,6.64,7.09,6.63,6.8,22479301,0
+RIG.US,D,20191231,000000,6.75,6.94,6.67,6.88,12914724,0
+RIG.US,D,20200102,000000,6.98,7,6.76,6.93,12971879,0
+RIG.US,D,20200103,000000,7.1,7.28,6.96,7.04,22452911,0
+RIG.US,D,20200106,000000,7.15,7.18,7,7.17,13917275,0
+RIG.US,D,20200107,000000,7.15,7.17,6.72,6.89,19997131,0
+RIG.US,D,20200108,000000,6.87,6.87,6.35,6.42,24630665,0
+RIG.US,D,20200109,000000,6.41,6.5,6.18,6.41,15300943,0
+RIG.US,D,20200110,000000,6.41,6.43,6.19,6.23,10008548,0
+RIG.US,D,20200113,000000,6.23,6.26,6.02,6.24,11222392,0
+RIG.US,D,20200114,000000,6.17,6.4,6.14,6.28,13075052,0
+RIG.US,D,20200115,000000,6.19,6.29,6.1221,6.18,11255247,0
+RIG.US,D,20200116,000000,6.26,6.39,6.13,6.15,14469864,0
+RIG.US,D,20200117,000000,6.22,6.23,5.93,5.97,17614150,0
+RIG.US,D,20200121,000000,5.9,5.91,5.73,5.73,16909181,0
+RIG.US,D,20200122,000000,5.72,5.72,5.54,5.57,12937026,0
+RIG.US,D,20200123,000000,5.4,5.45,5.18,5.24,22488714,0
+RIG.US,D,20200124,000000,5.21,5.24,4.97,5.1,20599013,0
+RIG.US,D,20200127,000000,4.84,4.93,4.6,4.62,26125125,0
+RIG.US,D,20200128,000000,4.7,4.89,4.63,4.77,19677658,0
+RIG.US,D,20200129,000000,4.85,4.92,4.73,4.73,15581788,0
+RIG.US,D,20200130,000000,4.61,4.75,4.53,4.74,14903242,0
+RIG.US,D,20200131,000000,4.63,4.68,4.475,4.56,16582747,0
+RIG.US,D,20200203,000000,4.54,4.75,4.49,4.65,15791050,0
+RIG.US,D,20200204,000000,4.88,5.005,4.77,4.81,17514780,0
+RIG.US,D,20200205,000000,5.03,5.24,5,5.2,23107738,0
+RIG.US,D,20200206,000000,5.2,5.22,4.8,4.83,17118699,0
+RIG.US,D,20200207,000000,4.71,4.83,4.65,4.75,11993823,0
+RIG.US,D,20200210,000000,4.68,4.72,4.46,4.5,16809377,0
+RIG.US,D,20200211,000000,4.66,4.68,4.46,4.48,18231358,0
+RIG.US,D,20200212,000000,4.6,4.82,4.58,4.67,18917049,0
+RIG.US,D,20200213,000000,4.64,4.71,4.55,4.66,12768531,0
+RIG.US,D,20200214,000000,4.71,4.74,4.4,4.52,18088989,0
+RIG.US,D,20200218,000000,4.41,4.475,4.21,4.41,25108333,0
+RIG.US,D,20200219,000000,4.43,4.46,4.23,4.32,18776981,0
+RIG.US,D,20200220,000000,4.35,4.46,4.25,4.3,17896904,0
+RIG.US,D,20200221,000000,4.23,4.25,4.09,4.16,19740732,0
+RIG.US,D,20200224,000000,3.96,4,3.74,3.79,27367687,0
+RIG.US,D,20200225,000000,3.9,3.9,3.5,3.56,23227266,0
+RIG.US,D,20200226,000000,3.59,3.63,3.41,3.43,31040306,0
+RIG.US,D,20200227,000000,3.22,3.29,3,3.01,40428223,0
+RIG.US,D,20200228,000000,2.91,3.45,2.86,3.35,38897275,0
+RIG.US,D,20200302,000000,3.41,3.55,3.15,3.55,26755235,0
+RIG.US,D,20200303,000000,3.54,3.575,3.11,3.17,30332850,0
+RIG.US,D,20200304,000000,3.3,3.33,3.08,3.18,20059047,0
+RIG.US,D,20200305,000000,3.1,3.17,2.91,3,27593700,0
+RIG.US,D,20200306,000000,2.85,2.885,2.41,2.44,42125470,0
+RIG.US,D,20200309,000000,1.75,1.83,1.5,1.51,56398665,0
+RIG.US,D,20200310,000000,1.88,1.9,1.55,1.82,60391721,0
+RIG.US,D,20200311,000000,1.7,1.74,1.36,1.36,45926973,0
+RIG.US,D,20200312,000000,1.13,1.54,1.13,1.34,40949052,0
+RIG.US,D,20200313,000000,1.63,1.63,1.34,1.55,43047533,0
+RIG.US,D,20200316,000000,1.31,1.49,1.25,1.3,28769544,0
+RIG.US,D,20200317,000000,1.32,1.36,1.25,1.34,19269236,0
+RIG.US,D,20200318,000000,1.2,1.29,1.01,1.11,26483539,0
+RIG.US,D,20200319,000000,1.16,1.33,1.06,1.13,35667547,0
+RIG.US,D,20200320,000000,1.23,1.23,1.04,1.04,38013444,0
+RIG.US,D,20200323,000000,1.1,1.17,1.02,1.16,31295471,0
+RIG.US,D,20200324,000000,1.29,1.43,1.17,1.4,32027012,0
+RIG.US,D,20200325,000000,1.52,1.53,1.27,1.32,31051669,0
+RIG.US,D,20200326,000000,1.34,1.4,1.21,1.34,22924771,0
+RIG.US,D,20200327,000000,1.24,1.24,1.16,1.17,23180280,0
+RIG.US,D,20200330,000000,1.2,1.2,1.13,1.15,13959194,0
+RIG.US,D,20200331,000000,1.21,1.24,1.15,1.16,18057018,0
+RIG.US,D,20200401,000000,1.14,1.15,1.06,1.08,18601259,0
+RIG.US,D,20200402,000000,1.13,1.3,1.07,1.1,39642551,0
+RIG.US,D,20200403,000000,1.18,1.19,1.05,1.08,27183592,0
+RIG.US,D,20200406,000000,1.13,1.18,1.1,1.12,18707703,0
+RIG.US,D,20200407,000000,1.19,1.3,1.15,1.19,30172763,0
+RIG.US,D,20200408,000000,1.19,1.3,1.19,1.28,21713905,0
+RIG.US,D,20200409,000000,1.43,1.75,1.31,1.44,68746369,0
+RIG.US,D,20200413,000000,1.59,1.65,1.45,1.46,32922923,0
+RIG.US,D,20200414,000000,1.47,1.6,1.42,1.54,41331012,0
+RIG.US,D,20200415,000000,1.4,1.45,1.31,1.32,31365787,0
+RIG.US,D,20200416,000000,1.31,1.34,1.1,1.14,43549324,0
+RIG.US,D,20200417,000000,1.17,1.23,1.16,1.19,19089786,0
+RIG.US,D,20200420,000000,1.11,1.25,1.06,1.17,28151886,0
+RIG.US,D,20200421,000000,1.14,1.15,1.08,1.1,32041150,0
+RIG.US,D,20200422,000000,1.14,1.15,0.9321,0.9501,67949279,0
+RIG.US,D,20200423,000000,1.02,1.03,0.9498,1,45619447,0
+RIG.US,D,20200424,000000,1.03,1.08,0.95,0.9672,51390959,0
+RIG.US,D,20200427,000000,0.9262,0.93,0.7618,0.8449,69000119,0
+RIG.US,D,20200428,000000,0.8603,0.9383,0.8537,0.9357,35222500,0
+RIG.US,D,20200429,000000,1.03,1.13,1.01,1.12,57805028,0
+RIG.US,D,20200430,000000,1.16,1.29,1.05,1.28,75477761,0
+RIG.US,D,20200501,000000,1.22,1.27,1.11,1.15,34951755,0
+RIG.US,D,20200504,000000,1.08,1.23,1.08,1.23,26790198,0
+RIG.US,D,20200505,000000,1.3,1.34,1.16,1.2,42257113,0
+RIG.US,D,20200506,000000,1.24,1.24,1.13,1.14,23478522,0
+RIG.US,D,20200507,000000,1.22,1.27,1.19,1.26,25553713,0
+RIG.US,D,20200508,000000,1.28,1.4,1.27,1.39,31649125,0
+RIG.US,D,20200511,000000,1.42,1.55,1.38,1.48,40607300,0
+RIG.US,D,20200512,000000,1.55,1.7,1.54,1.69,51164398,0
+RIG.US,D,20200513,000000,1.68,1.69,1.26,1.34,74586752,0
+RIG.US,D,20200514,000000,1.29,1.51,1.18,1.4,46215559,0
+RIG.US,D,20200515,000000,1.42,1.46,1.37,1.4,15214125,0
+RIG.US,D,20200518,000000,1.51,1.56,1.42,1.48,32895997,0
+RIG.US,D,20200519,000000,1.49,1.5,1.41,1.41,18711149,0
+RIG.US,D,20200520,000000,1.48,1.51,1.43,1.46,18046950,0
+RIG.US,D,20200521,000000,1.48,1.52,1.4,1.47,22586139,0
+RIG.US,D,20200522,000000,1.45,1.46,1.37,1.43,15184725,0
+RIG.US,D,20200526,000000,1.5,1.51,1.41,1.41,24582759,0
+RIG.US,D,20200527,000000,1.45,1.46,1.3,1.39,30628181,0
+RIG.US,D,20200528,000000,1.38,1.4,1.27,1.36,22196784,0
+RIG.US,D,20200529,000000,1.34,1.38,1.27,1.33,22814900,0
+RIG.US,D,20200601,000000,1.33,1.41,1.29,1.39,14220640,0
+RIG.US,D,20200602,000000,1.39,1.46,1.36,1.42,23441058,0
+RIG.US,D,20200603,000000,1.46,1.5,1.44,1.5,21951744,0
+RIG.US,D,20200604,000000,1.48,1.67,1.47,1.66,35988320,0
+RIG.US,D,20200605,000000,2.15,2.62,2.0302,2.5,104761467,0
+RIG.US,D,20200608,000000,3.03,3.815,2.71,3.75,108320412,0
+RIG.US,D,20200609,000000,3.26,3.29,2.71,2.86,76300895,0
+RIG.US,D,20200610,000000,2.68,2.685,2.01,2.38,82785309,0
+RIG.US,D,20200611,000000,1.94,2.295,1.85,2.02,44855403,0
+RIG.US,D,20200612,000000,2.44,2.45,2.14,2.21,37845404,0
+RIG.US,D,20200615,000000,2.1,2.34,1.98,2.25,27273425,0
+RIG.US,D,20200616,000000,2.52,2.53,2.24,2.27,27234856,0
+RIG.US,D,20200617,000000,2.26,2.32,2.18,2.2,19194135,0
+RIG.US,D,20200618,000000,2.13,2.325,2.12,2.2,16799208,0
+RIG.US,D,20200619,000000,2.34,2.35,2.055,2.1,32478084,0
+RIG.US,D,20200622,000000,2.12,2.13,2,2.1,23110112,0
+RIG.US,D,20200623,000000,2.17,2.2,2.05,2.09,20434939,0
+RIG.US,D,20200624,000000,2.01,2.04,1.86,1.93,31014686,0
+RIG.US,D,20200625,000000,1.86,2.05,1.84,1.93,20018489,0
+RIG.US,D,20200626,000000,1.9,1.945,1.76,1.78,77877275,0
+RIG.US,D,20200629,000000,1.8,1.86,1.72,1.78,19716722,0
+RIG.US,D,20200630,000000,1.79,1.87,1.76,1.83,14846161,0
+RIG.US,D,20200701,000000,1.86,1.94,1.82,1.84,17589881,0
+RIG.US,D,20200702,000000,1.91,1.93,1.83,1.84,15653042,0
+RIG.US,D,20200706,000000,1.9,1.97,1.86,1.95,16188463,0
+RIG.US,D,20200707,000000,1.91,2.07,1.9,1.98,28133148,0
+RIG.US,D,20200708,000000,1.99,2.06,1.97,2.02,17866891,0
+RIG.US,D,20200709,000000,2.03,2.05,1.84,1.9,22833065,0
+RIG.US,D,20200710,000000,1.88,1.925,1.84,1.88,15368026,0
+RIG.US,D,20200713,000000,1.89,1.93,1.77,1.77,19285326,0
+RIG.US,D,20200714,000000,1.75,1.95,1.73,1.94,25973602,0
+RIG.US,D,20200715,000000,1.97,2.09,1.91,2.07,24123757,0
+RIG.US,D,20200716,000000,2.02,2.12,1.95,2.11,16215652,0
+RIG.US,D,20200717,000000,2.1,2.12,1.96,1.96,12845802,0
+RIG.US,D,20200720,000000,1.98,2.06,1.93,1.97,12219059,0
+RIG.US,D,20200721,000000,2.03,2.2,2.03,2.08,28310910,0
+RIG.US,D,20200722,000000,2.05,2.09,1.98,2.01,11265231,0
+RIG.US,D,20200723,000000,2.01,2.09,1.99,2.07,11948045,0
+RIG.US,D,20200724,000000,2.05,2.19,2.02,2.19,20270212,0
+RIG.US,D,20200727,000000,2.2,2.21,2.11,2.2,11627765,0
+RIG.US,D,20200728,000000,2.14,2.25,2.04,2.04,16410811,0
+RIG.US,D,20200729,000000,2.04,2.11,2.02,2.07,15562758,0
+RIG.US,D,20200730,000000,2.14,2.19,2,2.08,23666924,0
+RIG.US,D,20200731,000000,2.08,2.11,2,2.04,15985779,0
+RIG.US,D,20200803,000000,2.03,2.19,2.01,2.13,14885877,0
+RIG.US,D,20200804,000000,2.17,2.28,2.15,2.23,16858918,0
+RIG.US,D,20200805,000000,2.32,2.5,2.31,2.48,27741955,0
+RIG.US,D,20200806,000000,2.39,2.43,2.26,2.31,20899988,0
+RIG.US,D,20200807,000000,2.26,2.305,2.17,2.24,14367154,0
+RIG.US,D,20200810,000000,2.28,2.428,2.27,2.38,17441162,0
+RIG.US,D,20200811,000000,2.53,2.62,2.27,2.33,29764163,0
+RIG.US,D,20200812,000000,2.43,2.47,2.27,2.36,15320417,0
+RIG.US,D,20200813,000000,2.3,2.35,2.15,2.18,20032013,0
+RIG.US,D,20200814,000000,2.16,2.23,2.14,2.18,12688623,0
+RIG.US,D,20200817,000000,2.18,2.2,2.06,2.07,14191479,0
+RIG.US,D,20200818,000000,2.08,2.095,1.86,1.91,27486823,0
+RIG.US,D,20200819,000000,1.94,1.97,1.9,1.92,12275015,0
+RIG.US,D,20200820,000000,1.89,1.91,1.46,1.59,66503932,0
+RIG.US,D,20200821,000000,1.53,1.57,1.08,1.14,103683535,0
+RIG.US,D,20200824,000000,1.28,1.37,1.15,1.34,53294024,0
+RIG.US,D,20200825,000000,1.39,1.4,1.24,1.29,33219081,0
+RIG.US,D,20200826,000000,1.29,1.29,1.17,1.22,28780741,0
+RIG.US,D,20200827,000000,1.21,1.25,1.18,1.25,12853116,0
+RIG.US,D,20200828,000000,1.25,1.35,1.23,1.35,32078590,0
+RIG.US,D,20200831,000000,1.33,1.33,1.22,1.22,15406485,0
+RIG.US,D,20200901,000000,1.23,1.26,1.2,1.25,13386620,0
+RIG.US,D,20200902,000000,1.25,1.26,1.2,1.2,12643275,0
+RIG.US,D,20200903,000000,1.2,1.29,1.18,1.21,19293847,0
+RIG.US,D,20200904,000000,1.24,1.37,1.21,1.34,30865595,0
+RIG.US,D,20200908,000000,1.23,1.24,1.01,1.02,69367140,0
+RIG.US,D,20200909,000000,1.1,1.1,1.02,1.05,26348177,0
+RIG.US,D,20200910,000000,1.07,1.08,0.99,1.02,30697932,0
+RIG.US,D,20200911,000000,1.02,1.05,0.96,0.9853,20380473,0
+RIG.US,D,20200914,000000,0.99,1.03,0.9,1.01,27365829,0
+RIG.US,D,20200915,000000,1.03,1.12,1.02,1.07,24335681,0
+RIG.US,D,20200916,000000,1.06,1.16,1.02,1.08,39246537,0
+RIG.US,D,20200917,000000,1.08,1.13,1.05,1.11,19872227,0
+RIG.US,D,20200918,000000,1.12,1.15,1.03,1.06,94745224,0
+RIG.US,D,20200921,000000,1.04,1.06,0.97,0.9911,24681153,0
+RIG.US,D,20200922,000000,1.01,1.03,0.9616,0.9848,16033435,0
+RIG.US,D,20200923,000000,0.9999,1.02,0.88085,0.885,23528840,0
+RIG.US,D,20200924,000000,0.88,0.95,0.83,0.8901,16668724,0
+RIG.US,D,20200925,000000,0.87,0.8999,0.7904,0.7999,39197568,0
+RIG.US,D,20200928,000000,0.8425,0.9166,0.84,0.8756,21850909,0
+RIG.US,D,20200929,000000,0.882,0.8899,0.8015,0.8428,19189565,0
+RIG.US,D,20200930,000000,0.829,0.8644,0.8012,0.8069,17923080,0
+RIG.US,D,20201001,000000,0.8101,0.815,0.7725,0.7762,20832036,0
+RIG.US,D,20201002,000000,0.749,0.8144,0.7319,0.7976,21712384,0
+RIG.US,D,20201005,000000,0.8204,0.85,0.7808,0.7977,16512256,0
+RIG.US,D,20201006,000000,0.8236,0.835,0.786,0.788,12330638,0
+RIG.US,D,20201007,000000,0.791,0.833,0.7772,0.8122,13751637,0
+RIG.US,D,20201008,000000,0.8344,0.9,0.825,0.899,22863777,0
+RIG.US,D,20201009,000000,0.905,0.93,0.83,0.8638,16119412,0
+RIG.US,D,20201012,000000,0.84,0.848,0.8115,0.8365,14044578,0
+RIG.US,D,20201013,000000,0.8281,0.8301,0.7841,0.8,18588309,0
+RIG.US,D,20201014,000000,0.815,0.8491,0.815,0.8279,16219656,0
+RIG.US,D,20201015,000000,0.8091,0.8151,0.7749,0.8116,17495632,0
+RIG.US,D,20201016,000000,0.7993,0.81,0.7859,0.7926,8956573,0
+RIG.US,D,20201019,000000,0.793,0.8199,0.78,0.7852,14254891,0
+RIG.US,D,20201020,000000,0.7886,0.83,0.78,0.8216,19630453,0
+RIG.US,D,20201021,000000,0.8143,0.8289,0.8,0.8153,14761893,0
+RIG.US,D,20201022,000000,0.8053,0.8278,0.78,0.8224,17578288,0
+RIG.US,D,20201023,000000,0.8326,0.8677,0.82,0.839,16097351,0
+RIG.US,D,20201026,000000,0.8257,0.835,0.791,0.8063,12201171,0
+RIG.US,D,20201027,000000,0.81,0.8149,0.753,0.7642,20549200,0
+RIG.US,D,20201028,000000,0.76,0.77,0.6835,0.7251,33619099,0
+RIG.US,D,20201029,000000,0.7301,0.7497,0.686,0.6946,24622490,0
+RIG.US,D,20201030,000000,0.697449,0.713,0.65,0.6705,26394901,0
+RIG.US,D,20201102,000000,0.7,0.768,0.675,0.7199,30381018,0
+RIG.US,D,20201103,000000,0.7937,0.94,0.79,0.8703,75707134,0
+RIG.US,D,20201104,000000,0.851,0.9882,0.825,0.9707,69459690,0
+RIG.US,D,20201105,000000,1.02,1.05,0.95,1,44064667,0
+RIG.US,D,20201106,000000,0.9771,1.02,0.96,0.9953,34803450,0
+RIG.US,D,20201109,000000,1.14,1.2,1.04,1.07,43247877,0
+RIG.US,D,20201110,000000,1.06,1.12,1.04,1.1,21818672,0
+RIG.US,D,20201111,000000,1.12,1.14,1.05,1.06,12830821,0
+RIG.US,D,20201112,000000,1.05,1.06,0.9723,1.01,19848574,0
+RIG.US,D,20201113,000000,0.9909,1.12,0.99,1.08,20529767,0
+RIG.US,D,20201116,000000,1.13,1.2,1.11,1.18,30557757,0
+RIG.US,D,20201117,000000,1.16,1.2,1.14,1.18,14990147,0
+RIG.US,D,20201118,000000,1.22,1.35,1.22,1.23,42177856,0
+RIG.US,D,20201119,000000,1.31,1.36,1.28,1.33,22643920,0
+RIG.US,D,20201120,000000,1.45,1.54,1.33,1.38,51511044,0
+RIG.US,D,20201123,000000,1.45,1.84,1.44,1.8,91742742,0
+RIG.US,D,20201124,000000,2.2497,2.685,1.96,2.04,145705037,0
+RIG.US,D,20201125,000000,2.02,2.23,1.9,2.17,61203072,0
+RIG.US,D,20201127,000000,2.21,2.23,2.03,2.08,34320587,0
+RIG.US,D,20201130,000000,2.02,2.03,1.71,1.85,72226287,0
+RIG.US,D,20201201,000000,1.96,2.105,1.88,2.02,43913370,0
+RIG.US,D,20201202,000000,1.96,2.18,1.91,2.09,43423401,0
+RIG.US,D,20201203,000000,2.1,2.12,2.01,2.03,37641911,0
+RIG.US,D,20201204,000000,2.08,2.19,2.02,2.17,37503248,0
+RIG.US,D,20201207,000000,2.1,2.24,2,2.14,43343293,0
+RIG.US,D,20201208,000000,2.09,2.33,2.08,2.27,54346406,0
+RIG.US,D,20201209,000000,2.34,2.47,2.14,2.25,68953072,0
+RIG.US,D,20201210,000000,2.25,2.57,2.22,2.54,71674740,0
+RIG.US,D,20201211,000000,2.61,2.7,2.46,2.52,61384034,0
+RIG.US,D,20201214,000000,2.62,2.7,2.34,2.44,53330994,0
+RIG.US,D,20201215,000000,2.46,2.54,2.36,2.49,35744716,0
+RIG.US,D,20201216,000000,2.5,2.5,2.4,2.42,23879300,0
+RIG.US,D,20201217,000000,2.46,2.61,2.38,2.57,39600929,0
+RIG.US,D,20201218,000000,2.53,2.5571,2.43,2.48,32094939,0
+RIG.US,D,20201221,000000,2.18,2.36,2.13,2.32,30612482,0
+RIG.US,D,20201222,000000,2.31,2.345,2.24,2.25,17476991,0
+RIG.US,D,20201223,000000,2.24,2.345,2.17,2.3,23032601,0
+RIG.US,D,20201224,000000,2.29,2.32,2.14,2.2,17943003,0
+RIG.US,D,20201228,000000,2.26,2.35,2.16,2.16,20355521,0
+RIG.US,D,20201229,000000,2.2,2.23,2.11,2.18,14179340,0
+RIG.US,D,20201230,000000,2.18,2.3,2.18,2.28,15906827,0
+RIG.US,D,20201231,000000,2.26,2.39,2.25,2.31,22689128,0
+RIG.US,D,20210104,000000,2.34,2.43,2.25,2.32,21490399,0
+RIG.US,D,20210105,000000,2.33,2.77,2.33,2.65,58882489,0
+RIG.US,D,20210106,000000,2.71,2.87,2.63,2.67,49966834,0
+RIG.US,D,20210107,000000,2.77,2.855,2.63,2.77,38623912,0
+RIG.US,D,20210108,000000,2.83,2.84,2.695,2.78,27314692,0
+RIG.US,D,20210111,000000,2.66,2.82,2.63,2.76,19464301,0
+RIG.US,D,20210112,000000,2.82,3.3,2.8,3.27,59800911,0
+RIG.US,D,20210113,000000,3.35,3.38,3.03,3.25,46820901,0
+RIG.US,D,20210114,000000,3.25,3.625,3.21,3.49,44138519,0
+RIG.US,D,20210115,000000,3.41,3.41,3.13,3.28,31157214,0
+RIG.US,D,20210119,000000,3.3,3.31,3.18,3.24,19343192,0
+RIG.US,D,20210120,000000,3.27,3.27,2.76,2.98,48197425,0
+RIG.US,D,20210121,000000,2.93,2.97,2.65,2.68,33195430,0
+RIG.US,D,20210122,000000,2.44,2.74,2.35,2.74,32965268,0
+RIG.US,D,20210125,000000,2.64,2.84,2.54,2.8,28188350,0
+RIG.US,D,20210126,000000,2.83,2.98,2.75,2.78,26092043,0
+RIG.US,D,20210127,000000,2.8,4.19,2.73,3.73,140782717,0
+RIG.US,D,20210128,000000,3.63,3.8,3.02,3.21,50166257,0
+RIG.US,D,20210129,000000,3.32,3.51,3.23,3.36,34297372,0
+RIG.US,D,20210201,000000,3.39,3.43,3.19,3.33,22137449,0
+RIG.US,D,20210202,000000,3.45,3.54,3.09,3.1,30516392,0
+RIG.US,D,20210203,000000,3.14,3.37,3.13,3.33,21029802,0
+RIG.US,D,20210204,000000,3.35,3.585,3.235,3.51,29110841,0
+RIG.US,D,20210205,000000,3.54,3.61,3.4202,3.51,17372899,0
+RIG.US,D,20210208,000000,3.6,3.665,3.57,3.64,17233223,0
+RIG.US,D,20210209,000000,3.65,3.715,3.45,3.58,22060976,0
+RIG.US,D,20210210,000000,3.6,3.76,3.52,3.65,20709264,0
+RIG.US,D,20210211,000000,3.65,3.65,3.365,3.46,19275132,0
+RIG.US,D,20210212,000000,3.37,3.58,3.35,3.54,18434408,0
+RIG.US,D,20210216,000000,3.64,3.84,3.61,3.68,24307504,0
+RIG.US,D,20210217,000000,3.74,3.7879,3.52,3.67,17041464,0
+RIG.US,D,20210218,000000,3.64,3.655,3.41,3.42,21562859,0
+RIG.US,D,20210219,000000,3.43,3.555,3.4,3.49,11263125,0
+RIG.US,D,20210222,000000,3.49,3.69,3.46,3.52,21649964,0
+RIG.US,D,20210223,000000,3.42,3.44,2.87,3.28,41888418,0
+RIG.US,D,20210224,000000,3.35,3.68,3.3001,3.46,31044317,0
+RIG.US,D,20210225,000000,3.49,3.82,3.43,3.53,50028660,0
+RIG.US,D,20210226,000000,3.52,3.61,3.275,3.47,28719642,0
+RIG.US,D,20210301,000000,3.6,3.81,3.49,3.81,37951030,0
+RIG.US,D,20210302,000000,3.66,4,3.66,3.79,25347412,0
+RIG.US,D,20210303,000000,3.83,4.1,3.82,3.86,37169562,0
+RIG.US,D,20210304,000000,3.96,4.24,3.78,4.1,48563461,0
+RIG.US,D,20210305,000000,4.24,4.34,3.85,4.26,46265862,0
+RIG.US,D,20210308,000000,4.3,4.355,3.94,4,32298182,0
+RIG.US,D,20210309,000000,4.02,4.135,3.88,3.95,19729096,0
+RIG.US,D,20210310,000000,3.95,4.81,3.9,4.68,76237422,0
+RIG.US,D,20210311,000000,4.74,4.77,4.46,4.55,25651769,0
+RIG.US,D,20210312,000000,4.56,4.62,4.46,4.59,18892901,0
+RIG.US,D,20210315,000000,4.61,4.61,4.36,4.41,20160971,0
+RIG.US,D,20210316,000000,4.34,4.39,4.06,4.11,23301781,0
+RIG.US,D,20210317,000000,4.05,4.24,4,4.22,16998623,0
+RIG.US,D,20210318,000000,4.11,4.18,3.69,3.8,31094503,0
+RIG.US,D,20210319,000000,3.8,3.97,3.73,3.79,31845699,0
+RIG.US,D,20210322,000000,3.75,3.79,3.57,3.63,14873040,0
+RIG.US,D,20210323,000000,3.47,3.52,3.24,3.28,28940555,0
+RIG.US,D,20210324,000000,3.46,3.58,3.27,3.28,18607332,0
+RIG.US,D,20210325,000000,3.15,3.41,3.095,3.38,18173975,0
+RIG.US,D,20210326,000000,3.5,3.57,3.23,3.38,15030701,0
+RIG.US,D,20210329,000000,3.35,3.4576,3.23,3.26,11447353,0
+RIG.US,D,20210330,000000,3.21,3.43,3.16,3.43,10390317,0
+RIG.US,D,20210331,000000,3.42,3.56,3.39,3.55,15657866,0
+RIG.US,D,20210401,000000,3.59,3.66,3.47,3.64,12535962,0
+RIG.US,D,20210405,000000,3.63,3.63,3.37,3.47,15252024,0
+RIG.US,D,20210406,000000,3.48,3.62,3.43,3.45,9048929,0
+RIG.US,D,20210407,000000,3.4,3.47,3.36,3.43,8880042,0
+RIG.US,D,20210408,000000,3.36,3.43,3.21,3.43,15343660,0
+RIG.US,D,20210409,000000,3.4,3.455,3.26,3.27,8900881,0
+RIG.US,D,20210412,000000,3.28,3.34,3.11,3.13,16048870,0
+RIG.US,D,20210413,000000,3.15,3.2,3.08,3.15,9186478,0
+RIG.US,D,20210414,000000,3.15,3.67,3.15,3.56,26953661,0
+RIG.US,D,20210415,000000,3.54,3.55,3.38,3.41,11383464,0
+RIG.US,D,20210416,000000,3.46,3.47,3.35,3.42,8204122,0
+RIG.US,D,20210419,000000,3.45,3.51,3.34,3.39,9663953,0
+RIG.US,D,20210420,000000,3.35,3.37,3.11,3.2,16638365,0
+RIG.US,D,20210421,000000,3.09,3.27,3.01,3.27,13178567,0
+RIG.US,D,20210422,000000,3.29,3.35,3.195,3.21,10231738,0
+RIG.US,D,20210423,000000,3.2,3.32,3.13,3.14,14389172,0
+RIG.US,D,20210426,000000,3.14,3.24,3.12,3.23,15527878,0
+RIG.US,D,20210427,000000,3.23,3.29,3.1,3.2,12217753,0
+RIG.US,D,20210428,000000,3.19,3.52,3.18,3.41,20756089,0
+RIG.US,D,20210429,000000,3.5,3.525,3.31,3.38,17087735,0
+RIG.US,D,20210430,000000,3.32,3.4,3.21,3.22,16667531,0
+RIG.US,D,20210503,000000,3.31,3.42,3.21,3.34,15915547,0
+RIG.US,D,20210504,000000,3.25,3.42,3.19,3.42,18434015,0
+RIG.US,D,20210505,000000,3.43,3.7,3.43,3.55,13280375,0
+RIG.US,D,20210506,000000,3.53,3.59,3.38,3.59,13325842,0
+RIG.US,D,20210507,000000,3.5,4.01,3.48,4,32623349,0
+RIG.US,D,20210510,000000,3.94,4.03,3.78,3.8,26765339,0
+RIG.US,D,20210511,000000,3.62,3.94,3.52,3.89,23251090,0
+RIG.US,D,20210512,000000,3.91,4.21,3.82,3.85,28476240,0
+RIG.US,D,20210513,000000,3.79,3.96,3.59,3.74,20949494,0
+RIG.US,D,20210514,000000,3.84,4.08,3.82,4.02,23459991,0
+RIG.US,D,20210517,000000,3.96,4.21,3.93,4.19,21019448,0
+RIG.US,D,20210518,000000,4.24,4.27,4.02,4.03,19249753,0
+RIG.US,D,20210519,000000,3.87,3.94,3.76,3.82,17718739,0
+RIG.US,D,20210520,000000,3.86,3.88,3.6618,3.72,17446148,0
+RIG.US,D,20210521,000000,3.79,3.8999,3.75,3.82,12478100,0
+RIG.US,D,20210524,000000,3.85,3.89,3.7,3.85,12035449,0
+RIG.US,D,20210525,000000,3.81,3.8646,3.63,3.63,16142102,0
+RIG.US,D,20210526,000000,3.63,3.805,3.62,3.77,10578156,0
+RIG.US,D,20210527,000000,3.76,3.9,3.75,3.87,12861059,0
+RIG.US,D,20210528,000000,3.92,3.95,3.75,3.78,10853390,0
+RIG.US,D,20210601,000000,3.95,4.09,3.9,4.05,24919037,0
+RIG.US,D,20210602,000000,4.13,4.4774,4.01,4.43,38505202,0
+RIG.US,D,20210603,000000,4.38,4.59,4.27,4.52,26751338,0
+RIG.US,D,20210604,000000,4.54,4.58,4.33,4.42,20272065,0
+RIG.US,D,20210607,000000,4.47,4.478,3.97,4.03,42245197,0
+RIG.US,D,20210608,000000,4.07,4.28,4.01,4.15,24425070,0
+RIG.US,D,20210609,000000,4.19,4.23,4.11,4.16,16921070,0
+RIG.US,D,20210610,000000,4.2,4.27,3.97,4.02,20463028,0
+RIG.US,D,20210611,000000,4.075,4.13,4.02,4.06,12051680,0
+RIG.US,D,20210614,000000,4.12,4.28,4.02,4.04,24988757,0
+RIG.US,D,20210615,000000,4.02,4.26,4.02,4.21,32234399,0
+RIG.US,D,20210616,000000,4.17,4.3,4.09,4.19,24284334,0
+RIG.US,D,20210617,000000,4.18,4.23,3.79,3.87,35592027,0
+RIG.US,D,20210618,000000,3.92,4.06,3.82,3.88,35379703,0
+RIG.US,D,20210621,000000,3.96,4.22,3.92,4.21,28021254,0
+RIG.US,D,20210622,000000,4.24,4.25,4.12,4.2,16696744,0
+RIG.US,D,20210623,000000,4.26,4.52,4.25,4.31,33624926,0
+RIG.US,D,20210624,000000,4.48,4.65,4.35,4.63,43044530,0
+RIG.US,D,20210625,000000,4.63,4.72,4.43,4.44,104578158,0
+RIG.US,D,20210628,000000,4.63,4.63,4.24,4.32,35876410,0
+RIG.US,D,20210629,000000,4.44,4.86,4.42,4.65,55880416,0
+RIG.US,D,20210630,000000,4.62,4.71,4.47,4.52,26948323,0
+RIG.US,D,20210701,000000,4.77,5.07,4.77,4.95,59121541,0
+RIG.US,D,20210702,000000,4.84,5.13,4.77,5.08,34161295,0
+RIG.US,D,20210706,000000,5.1,5.1,4.61,4.69,46959835,0
+RIG.US,D,20210707,000000,4.68,4.78,4.3,4.5,31396256,0
+RIG.US,D,20210708,000000,4.3,4.6,4.27,4.53,27634153,0
+RIG.US,D,20210709,000000,4.66,4.68,4.48,4.49,14431274,0
+RIG.US,D,20210712,000000,4.41,4.53,4.34,4.47,16033708,0
+RIG.US,D,20210713,000000,4.48,4.48,4.23,4.26,16963023,0
+RIG.US,D,20210714,000000,4.32,4.42,3.88,3.93,29121774,0
+RIG.US,D,20210715,000000,3.95,4.04,3.645,3.65,27781691,0
+RIG.US,D,20210716,000000,3.75,3.77,3.38,3.5,30027773,0
+RIG.US,D,20210719,000000,3.31,3.465,3.24,3.35,30079259,0
+RIG.US,D,20210720,000000,3.35,3.4899,3.28,3.43,19062599,0
+RIG.US,D,20210721,000000,3.55,3.91,3.55,3.87,29044654,0
+RIG.US,D,20210722,000000,3.91,3.9345,3.66,3.75,19583056,0
+RIG.US,D,20210723,000000,3.76,3.76,3.49,3.58,15627680,0
+RIG.US,D,20210726,000000,3.55,3.89,3.55,3.77,18321145,0
+RIG.US,D,20210727,000000,3.7,3.72,3.515,3.6,11958719,0
+RIG.US,D,20210728,000000,3.67,3.72,3.53,3.62,11011521,0
+RIG.US,D,20210729,000000,3.77,3.77,3.58,3.67,15161786,0
+RIG.US,D,20210730,000000,3.66,3.69,3.585,3.61,13841773,0
+RIG.US,D,20210802,000000,3.65,3.79,3.48,3.61,29678899,0
+RIG.US,D,20210803,000000,3.47,3.515,3.15,3.5,33838120,0
+RIG.US,D,20210804,000000,3.37,3.44,3.2,3.21,20421268,0
+RIG.US,D,20210805,000000,3.25,3.495,3.23,3.38,18102966,0
+RIG.US,D,20210806,000000,3.46,3.52,3.3826,3.46,10881565,0
+RIG.US,D,20210809,000000,3.37,3.42,3.28,3.37,11988330,0
+RIG.US,D,20210810,000000,3.38,3.56,3.37,3.53,12759252,0
+RIG.US,D,20210811,000000,3.5,3.55,3.39,3.53,9677840,0
+RIG.US,D,20210812,000000,3.51,3.59,3.43,3.49,10350540,0
+RIG.US,D,20210813,000000,3.45,3.48,3.3,3.3,10563648,0
+RIG.US,D,20210816,000000,3.27,3.27,3.1,3.18,12469471,0
+RIG.US,D,20210817,000000,3.13,3.26,3.045,3.1,12823930,0
+RIG.US,D,20210818,000000,3.14,3.22,3.03,3.04,11533168,0
+RIG.US,D,20210819,000000,2.99,3,2.81,2.88,20251076,0
+RIG.US,D,20210820,000000,2.82,3.0052,2.82,2.96,11519096,0
+RIG.US,D,20210823,000000,3.17,3.2353,3.09,3.2,12443723,0
+RIG.US,D,20210824,000000,3.28,3.37,3.26,3.34,12059540,0
+RIG.US,D,20210825,000000,3.41,3.44,3.28,3.38,8196585,0
+RIG.US,D,20210826,000000,3.34,3.42,3.285,3.33,7812965,0
+RIG.US,D,20210827,000000,3.38,3.72,3.375,3.68,21743417,0
+RIG.US,D,20210830,000000,3.72,3.77,3.54,3.55,11462262,0
+RIG.US,D,20210831,000000,3.5,3.66,3.471,3.56,9180260,0
+RIG.US,D,20210901,000000,3.54,3.595,3.44,3.48,8480760,0
+RIG.US,D,20210902,000000,3.53,3.815,3.53,3.77,20071001,0
+RIG.US,D,20210903,000000,3.77,3.84,3.66,3.71,8693806,0
+RIG.US,D,20210907,000000,3.65,3.79,3.65,3.77,13330367,0
+RIG.US,D,20210908,000000,3.78,3.81,3.4848,3.53,14897186,0
+RIG.US,D,20210909,000000,3.48,3.66,3.43,3.57,11781100,0
+RIG.US,D,20210910,000000,3.635,3.69,3.47,3.49,9793371,0
+RIG.US,D,20210913,000000,3.55,3.76,3.52,3.63,19443336,0
+RIG.US,D,20210914,000000,3.7,3.72,3.46,3.53,14213002,0
+RIG.US,D,20210915,000000,3.6,3.78,3.57,3.64,19688934,0
+RIG.US,D,20210916,000000,3.55,3.59,3.42,3.47,18418153,0
+RIG.US,D,20210917,000000,3.5,3.5282,3.32,3.35,20936521,0
+RIG.US,D,20210920,000000,3.21,3.28,3.08,3.2,20572153,0
+RIG.US,D,20210921,000000,3.32,3.33,3.09,3.19,17093550,0
+RIG.US,D,20210922,000000,3.26,3.4,3.25,3.26,18739986,0
+RIG.US,D,20210923,000000,3.33,3.49,3.225,3.48,24353745,0
+RIG.US,D,20210924,000000,3.4,3.525,3.37,3.42,13363677,0
+RIG.US,D,20210927,000000,3.59,3.895,3.455,3.89,37119248,0
+RIG.US,D,20210928,000000,3.92,4.16,3.86,3.97,39538248,0
+RIG.US,D,20210929,000000,3.97,3.98,3.77,3.79,16918028,0
+RIG.US,D,20210930,000000,3.7,3.81,3.62,3.79,17345130,0
+RIG.US,D,20211001,000000,3.79,3.88,3.65,3.82,14970886,0
+RIG.US,D,20211004,000000,3.97,4.08,3.89,3.97,26386438,0
+RIG.US,D,20211005,000000,4.08,4.12,3.86,3.94,21676279,0
+RIG.US,D,20211006,000000,3.83,3.87,3.65,3.73,17393669,0
+RIG.US,D,20211007,000000,3.72,3.875,3.67,3.84,12355175,0
+RIG.US,D,20211008,000000,3.94,4.02,3.89,3.92,12370014,0
+RIG.US,D,20211011,000000,4.02,4.2,3.96,3.97,22445543,0
+RIG.US,D,20211012,000000,4.01,4.04,3.78,3.78,16116299,0
+RIG.US,D,20211013,000000,3.79,3.96,3.7,3.92,14573102,0
+RIG.US,D,20211014,000000,4,4.018,3.825,3.9,11866485,0
+RIG.US,D,20211015,000000,3.95,4.09,3.94,4.01,17896210,0
+RIG.US,D,20211018,000000,4.07,4.17,3.8701,3.91,24578923,0
+RIG.US,D,20211019,000000,3.93,4.07,3.87,4.05,18476519,0
+RIG.US,D,20211020,000000,3.98,4.12,3.9,4.1,18845044,0
+RIG.US,D,20211021,000000,4.07,4.12,3.87,3.91,20051288,0
+RIG.US,D,20211022,000000,3.93,3.98,3.8,3.9,13282713,0
+RIG.US,D,20211025,000000,3.96,4.031,3.94,3.98,16542346,0
+RIG.US,D,20211026,000000,3.99,4.08,3.96,3.98,12887961,0
+RIG.US,D,20211027,000000,3.95,3.95,3.64,3.68,28636349,0
+RIG.US,D,20211028,000000,3.7,3.725,3.59,3.7,13848271,0
+RIG.US,D,20211029,000000,3.65,3.7,3.48,3.53,23661255,0
+RIG.US,D,20211101,000000,3.6,3.83,3.59,3.76,21893925,0
+RIG.US,D,20211102,000000,3.6,3.72,3.572,3.69,16778421,0
+RIG.US,D,20211103,000000,3.6,3.75,3.58,3.66,13369602,0
+RIG.US,D,20211104,000000,3.78,3.86,3.585,3.65,13587284,0
+RIG.US,D,20211105,000000,3.74,3.79,3.58,3.58,16289767,0
+RIG.US,D,20211108,000000,3.63,3.81,3.63,3.72,18008847,0
+RIG.US,D,20211109,000000,3.71,3.72,3.57,3.68,12256485,0
+RIG.US,D,20211110,000000,3.63,3.68,3.39,3.45,23712128,0
+RIG.US,D,20211111,000000,3.47,3.53,3.43,3.45,10867666,0
+RIG.US,D,20211112,000000,3.4,3.5,3.36,3.41,12216605,0
+RIG.US,D,20211115,000000,3.41,3.42,3.26,3.31,18754972,0
+RIG.US,D,20211116,000000,3.33,3.375,3.24,3.35,19824846,0
+RIG.US,D,20211117,000000,3.3,3.39,3.17,3.2,16482145,0
+RIG.US,D,20211118,000000,3.19,3.3,3.03,3.13,21230373,0
+RIG.US,D,20211119,000000,3,3.1,2.9535,2.98,24217898,0
+RIG.US,D,20211122,000000,2.98,3.13,2.98,3.06,19753362,0
+RIG.US,D,20211123,000000,3.135,3.27,3.09,3.27,21277322,0
+RIG.US,D,20211124,000000,3.21,3.2769,3.16,3.22,10317572,0
+RIG.US,D,20211126,000000,2.99,3.03,2.91,3.02,18132756,0
+RIG.US,D,20211129,000000,3.13,3.21,3.01,3.05,13855834,0
+RIG.US,D,20211130,000000,2.98,3.05,2.89,3.02,19335241,0
+RIG.US,D,20211201,000000,3.09,3.135,2.92,2.92,15146688,0
+RIG.US,D,20211202,000000,2.87,2.98,2.81,2.92,15191580,0
+RIG.US,D,20211203,000000,2.97,3.0199,2.79,2.84,16692676,0
+RIG.US,D,20211206,000000,2.85,2.97,2.63,2.92,16345301,0
+RIG.US,D,20211207,000000,2.99,3.14,2.9898,3.05,18753235,0
+RIG.US,D,20211208,000000,3.13,3.1671,3.06,3.1,11038489,0
+RIG.US,D,20211209,000000,3.07,3.08,3,3.06,9092267,0
+RIG.US,D,20211210,000000,3.11,3.175,3.02,3.14,10505897,0
+RIG.US,D,20211213,000000,3.11,3.13,2.94,2.95,9649260,0
+RIG.US,D,20211214,000000,2.91,3.03,2.87,2.88,8888405,0
+RIG.US,D,20211215,000000,2.89,2.96,2.735,2.93,11094572,0
+RIG.US,D,20211216,000000,3,3.0477,2.88,2.92,12830614,0
+RIG.US,D,20211217,000000,2.85,2.92,2.755,2.91,22607485,0
+RIG.US,D,20211220,000000,2.77,2.82,2.7,2.77,15715817,0
+RIG.US,D,20211221,000000,2.84,3.07,2.83,3.06,14808334,0
+RIG.US,D,20211222,000000,3.01,3.12,2.985,3.08,9294226,0
+RIG.US,D,20211223,000000,3.08,3.16,3.04,3.05,10332643,0
+RIG.US,D,20211227,000000,2.99,3.1,2.9266,3.07,8796115,0
+RIG.US,D,20211228,000000,3.06,3.13,3,3.02,7784637,0
+RIG.US,D,20211229,000000,2.99,3,2.85,2.86,11471300,0
+RIG.US,D,20211230,000000,2.86,2.9,2.83,2.84,10879888,0
+RIG.US,D,20211231,000000,2.835,2.865,2.7,2.76,14718741,0
+RIG.US,D,20220103,000000,2.89,3.14,2.8601,3.12,25238404,0
+RIG.US,D,20220104,000000,3.13,3.31,3.13,3.27,19195819,0
+RIG.US,D,20220105,000000,3.31,3.37,3.17,3.18,13218197,0
+RIG.US,D,20220106,000000,3.31,3.37,3.175,3.26,13220748,0
+RIG.US,D,20220107,000000,3.3,3.32,3.24,3.31,7902305,0
+RIG.US,D,20220110,000000,3.29,3.33,3.19,3.33,11810169,0
+RIG.US,D,20220111,000000,3.37,3.58,3.315,3.55,19504816,0
+RIG.US,D,20220112,000000,3.58,3.59,3.445,3.48,14340446,0
+RIG.US,D,20220113,000000,3.48,3.555,3.38,3.4,10280778,0
+RIG.US,D,20220114,000000,3.39,3.52,3.36,3.52,12877893,0
+RIG.US,D,20220118,000000,3.595,3.619,3.45,3.49,13718470,0
+RIG.US,D,20220119,000000,3.52,3.52,3.37,3.41,14168815,0
+RIG.US,D,20220120,000000,3.4,3.545,3.35,3.36,13710230,0
+RIG.US,D,20220121,000000,3.3,3.3,3.1,3.12,21443874,0
+RIG.US,D,20220124,000000,3.01,3.21,2.85,3.2,20256321,0
+RIG.US,D,20220125,000000,3.15,3.45,3.08,3.4,14749757,0
+RIG.US,D,20220126,000000,3.5,3.56,3.26,3.35,18208595,0
+RIG.US,D,20220127,000000,3.42,3.51,3.23,3.27,13127925,0
+RIG.US,D,20220128,000000,3.23,3.35,3.145,3.26,14200373,0
+RIG.US,D,20220131,000000,3.26,3.27,3.12,3.15,15013577,0
+RIG.US,D,20220201,000000,3.15,3.53,3.14,3.53,28701696,0
+RIG.US,D,20220202,000000,3.495,3.6,3.42,3.5,20979555,0
+RIG.US,D,20220203,000000,3.45,3.47,3.35,3.46,13933150,0
+RIG.US,D,20220204,000000,3.48,3.81,3.45,3.78,31788784,0
+RIG.US,D,20220207,000000,3.76,3.85,3.7,3.7,16951980,0
+RIG.US,D,20220208,000000,3.66,3.7,3.41,3.46,22574393,0
+RIG.US,D,20220209,000000,3.5,3.64,3.45,3.58,12404193,0
+RIG.US,D,20220210,000000,3.565,3.78,3.54,3.6,14405653,0
+RIG.US,D,20220211,000000,3.62,3.82,3.61,3.73,21375900,0
+RIG.US,D,20220214,000000,3.76,3.76,3.59,3.62,17021214,0
+RIG.US,D,20220215,000000,3.48,3.65,3.4201,3.63,15725774,0
+RIG.US,D,20220216,000000,3.62,3.92,3.62,3.7,20175218,0
+RIG.US,D,20220217,000000,3.72,3.75,3.55,3.58,15789087,0
+RIG.US,D,20220218,000000,3.54,3.54,3.3,3.35,19358917,0
+RIG.US,D,20220222,000000,3.5,3.52,3.27,3.32,26059495,0
+RIG.US,D,20220223,000000,3.27,3.53,3.27,3.48,23155579,0
+RIG.US,D,20220224,000000,3.5,3.52,3.205,3.36,27641979,0
+RIG.US,D,20220225,000000,3.37,3.38,3.21,3.33,24075227,0
+RIG.US,D,20220228,000000,3.28,3.55,3.28,3.54,18913437,0
+RIG.US,D,20220301,000000,3.59,3.72,3.49,3.62,25462583,0
+RIG.US,D,20220302,000000,3.52,3.77,3.52,3.76,25401498,0
+RIG.US,D,20220303,000000,3.68,3.79,3.57,3.77,20410184,0
+RIG.US,D,20220304,000000,3.73,4.25,3.73,4.24,45314418,0
+RIG.US,D,20220307,000000,4.26,5.44,4.26,4.95,112483004,0
+RIG.US,D,20220308,000000,5.14,5.56,4.68,5.02,115637510,0
+RIG.US,D,20220309,000000,4.71,5.1488,4.62,4.92,69440333,0
+RIG.US,D,20220310,000000,4.95,5.05,4.8,4.96,45254990,0
+RIG.US,D,20220311,000000,4.88,5.02,4.71,4.73,28095771,0
+RIG.US,D,20220314,000000,4.52,4.53,4.1,4.14,29358827,0
+RIG.US,D,20220315,000000,3.9,4.1,3.8,3.96,29961183,0
+RIG.US,D,20220316,000000,3.98,4.11,3.81,3.88,23499272,0
+RIG.US,D,20220317,000000,4.05,4.345,3.99,4.29,30724995,0
+RIG.US,D,20220318,000000,4.22,4.38,4.181,4.26,25531823,0
+RIG.US,D,20220321,000000,4.42,4.63,4.3512,4.45,27147754,0
+RIG.US,D,20220322,000000,4.41,4.54,4.33,4.43,13715000,0
+RIG.US,D,20220323,000000,4.55,4.69,4.495,4.52,18294777,0
+RIG.US,D,20220324,000000,4.52,4.59,4.4,4.43,15486459,0
+RIG.US,D,20220325,000000,4.405,5.05,4.365,5.03,48956730,0
+RIG.US,D,20220328,000000,4.78,4.8,4.52,4.67,26523858,0
+RIG.US,D,20220329,000000,4.49,4.82,4.4,4.81,22229070,0
+RIG.US,D,20220330,000000,4.93,5.0899,4.72,4.77,21048155,0
+RIG.US,D,20220331,000000,4.68,4.87,4.565,4.57,16639737,0
+RIG.US,D,20220401,000000,4.51,4.75,4.47,4.64,16672335,0
+RIG.US,D,20220404,000000,4.73,4.79,4.56,4.71,12714876,0
+RIG.US,D,20220405,000000,4.78,4.83,4.53,4.56,15625731,0
+RIG.US,D,20220406,000000,4.6,4.66,4.34,4.39,21767200,0
+RIG.US,D,20220407,000000,4.43,4.49,4.15,4.32,16929032,0
+RIG.US,D,20220408,000000,4.31,4.5508,4.31,4.45,10998760,0
+RIG.US,D,20220411,000000,4.36,4.38,4.18,4.22,10216655,0
+RIG.US,D,20220412,000000,4.36,4.5,4.3,4.34,9776678,0
+RIG.US,D,20220413,000000,4.44,4.55,4.3801,4.52,11114203,0
+RIG.US,D,20220414,000000,4.47,4.64,4.45,4.58,13717288,0
+RIG.US,D,20220418,000000,4.65,4.8332,4.541,4.71,15683576,0
+RIG.US,D,20220419,000000,4.66,4.765,4.5,4.59,12435774,0
+RIG.US,D,20220420,000000,4.62,4.63,4.39,4.48,16080502,0
+RIG.US,D,20220421,000000,4.54,4.55,4.17,4.19,16190171,0
+RIG.US,D,20220422,000000,4.15,4.25,3.96,4,14708642,0
+RIG.US,D,20220425,000000,3.86,3.9,3.62,3.86,24301699,0
+RIG.US,D,20220426,000000,3.96,4.02,3.83,3.83,17529923,0
+RIG.US,D,20220427,000000,3.89,3.9,3.775,3.85,12035785,0
+RIG.US,D,20220428,000000,3.9,4.05,3.74,4,14429337,0
+RIG.US,D,20220429,000000,4.01,4.05,3.7,3.76,16704837,0
+RIG.US,D,20220502,000000,3.73,3.83,3.64,3.72,14906222,0
+RIG.US,D,20220503,000000,3.72,4.14,3.71,3.99,22032340,0
+RIG.US,D,20220504,000000,4.1,4.32,4.04,4.31,19774146,0
+RIG.US,D,20220505,000000,4.3,4.32,4,4.21,17210057,0
+RIG.US,D,20220506,000000,4.29,4.3,4.04,4.12,15369933,0
+RIG.US,D,20220509,000000,4.01,4.015,3.5,3.52,30035618,0
+RIG.US,D,20220510,000000,3.6,3.6891,3.43,3.49,19090173,0
+RIG.US,D,20220511,000000,3.56,3.76,3.5,3.53,15177814,0
+RIG.US,D,20220512,000000,3.5,3.55,3.33,3.42,20479142,0
+RIG.US,D,20220513,000000,3.57,3.85,3.53,3.76,20181470,0
+RIG.US,D,20220516,000000,3.8,4.08,3.8,4.02,22665386,0
+RIG.US,D,20220517,000000,4.08,4.22,4.06,4.1,23344738,0
+RIG.US,D,20220518,000000,4.2,4.245,3.89,3.97,19259406,0
+RIG.US,D,20220519,000000,3.87,4.1,3.85,3.99,19419258,0
+RIG.US,D,20220520,000000,4.05,4.09,3.78,3.9,13545916,0
+RIG.US,D,20220523,000000,3.98,4.16,3.89,4.1,17225884,0
+RIG.US,D,20220524,000000,4.01,4.13,3.94,4.09,16105407,0
+RIG.US,D,20220525,000000,4.05,4.19,4.05,4.14,13629705,0
+RIG.US,D,20220526,000000,4.17,4.3199,4.11,4.2,18934334,0
+RIG.US,D,20220527,000000,4.2,4.225,4.13,4.18,10758253,0
+RIG.US,D,20220531,000000,4.3,4.44,4.06,4.12,20838855,0
+RIG.US,D,20220601,000000,4.23,4.3,4.045,4.13,13705164,0
+RIG.US,D,20220602,000000,4.06,4.25,4.0499,4.13,14792891,0
+RIG.US,D,20220603,000000,4.12,4.218,4,4.21,12356016,0
+RIG.US,D,20220606,000000,4.25,4.315,4.145,4.23,10124802,0
+RIG.US,D,20220607,000000,4.21,4.82,4.155,4.81,45958971,0
+RIG.US,D,20220608,000000,4.82,5.0094,4.69,4.81,33413210,0
+RIG.US,D,20220609,000000,4.72,4.77,4.57,4.59,14113812,0
+RIG.US,D,20220610,000000,4.53,4.635,4.2183,4.4,25386883,0
+RIG.US,D,20220613,000000,4.21,4.25,3.93,4.06,25646567,0
+RIG.US,D,20220614,000000,4.16,4.21,3.79,3.87,16818020,0
+RIG.US,D,20220615,000000,3.78,4.0199,3.78,3.9,20840983,0
+RIG.US,D,20220616,000000,3.77,3.855,3.56,3.62,32680036,0
+RIG.US,D,20220617,000000,3.65,3.76,3.46,3.52,40187105,0
+RIG.US,D,20220621,000000,3.7,3.83,3.65,3.71,19611844,0
+RIG.US,D,20220622,000000,3.49,3.5895,3.38,3.47,19776616,0
+RIG.US,D,20220623,000000,3.51,3.53,3.18,3.28,23402728,0
+RIG.US,D,20220624,000000,3.33,3.51,3.29,3.49,19542204,0
+RIG.US,D,20220627,000000,3.57,3.66,3.48,3.64,13336179,0
+RIG.US,D,20220628,000000,3.76,3.81,3.6101,3.66,19875079,0
+RIG.US,D,20220629,000000,3.71,3.725,3.48,3.48,11142993,0
+RIG.US,D,20220630,000000,3.41,3.44,3.29,3.33,15527773,0
+RIG.US,D,20220701,000000,3.34,3.365,3.14,3.33,20625653,0
+RIG.US,D,20220705,000000,3.26,3.26,3.01,3.16,22076091,0
+RIG.US,D,20220706,000000,3.1,3.155,2.92,3.06,17754095,0
+RIG.US,D,20220707,000000,3.16,3.27,3.15,3.22,12767702,0
+RIG.US,D,20220708,000000,3.25,3.27,3.11,3.14,13568832,0
+RIG.US,D,20220711,000000,3.06,3.0856,2.92,2.93,17009203,0
+RIG.US,D,20220712,000000,2.87,2.92,2.73,2.75,26392628,0
+RIG.US,D,20220713,000000,2.68,2.7899,2.67,2.7,21573918,0
+RIG.US,D,20220714,000000,2.61,2.63,2.33,2.41,35748516,0
+RIG.US,D,20220715,000000,2.51,2.54,2.32,2.54,27165526,0
+RIG.US,D,20220718,000000,2.61,2.76,2.6,2.67,22495174,0
+RIG.US,D,20220719,000000,2.68,2.9,2.645,2.88,20242512,0
+RIG.US,D,20220720,000000,2.81,2.92,2.74,2.9,18079704,0
+RIG.US,D,20220721,000000,2.79,2.8,2.625,2.68,17386504,0
+RIG.US,D,20220722,000000,2.7,2.7593,2.57,2.59,11641832,0
+RIG.US,D,20220725,000000,2.66,2.805,2.59,2.8,12508595,0
+RIG.US,D,20220726,000000,2.85,2.86,2.75,2.77,11560583,0
+RIG.US,D,20220727,000000,2.82,3.05,2.79,3.04,13145910,0
+RIG.US,D,20220728,000000,3.11,3.13,2.91,3.01,12804591,0
+RIG.US,D,20220729,000000,3.09,3.43,3.07,3.38,23871528,0
+RIG.US,D,20220801,000000,3.26,3.295,3.115,3.22,18448209,0
+RIG.US,D,20220802,000000,3.72,3.99,3.6,3.74,44942659,0
+RIG.US,D,20220803,000000,3.81,3.81,3.48,3.58,21514231,0
+RIG.US,D,20220804,000000,3.53,3.6,3.33,3.35,18425325,0
+RIG.US,D,20220805,000000,3.3,3.67,3.245,3.44,22489120,0
+RIG.US,D,20220808,000000,3.44,3.48,3.34,3.45,18102611,0
+RIG.US,D,20220809,000000,3.5,3.56,3.42,3.48,15960273,0
+RIG.US,D,20220810,000000,3.46,3.6,3.4,3.54,13455073,0
+RIG.US,D,20220811,000000,3.64,3.7,3.56,3.58,15073313,0
+RIG.US,D,20220812,000000,3.59,3.62,3.5,3.62,9179373,0
+RIG.US,D,20220815,000000,3.42,3.475,3.29,3.46,15578120,0
+RIG.US,D,20220816,000000,3.46,3.51,3.32,3.41,11590877,0
+RIG.US,D,20220817,000000,3.35,3.55,3.3243,3.51,16218922,0
+RIG.US,D,20220818,000000,3.57,3.83,3.56,3.82,17658763,0
+RIG.US,D,20220819,000000,3.7,3.75,3.6,3.64,12236356,0
+RIG.US,D,20220822,000000,3.6,3.66,3.45,3.59,13578385,0
+RIG.US,D,20220823,000000,3.7,3.78,3.6103,3.66,17061698,0
+RIG.US,D,20220824,000000,3.7,3.73,3.62,3.71,13453369,0
+RIG.US,D,20220825,000000,3.77,3.79,3.7,3.75,10352710,0
+RIG.US,D,20220826,000000,3.74,3.84,3.6,3.71,19027812,0
+RIG.US,D,20220829,000000,3.68,3.84,3.645,3.75,14361184,0
+RIG.US,D,20220830,000000,3.66,3.6772,3.54,3.63,18390891,0
+RIG.US,D,20220831,000000,3.58,3.71,3.535,3.62,15846200,0
+RIG.US,D,20220901,000000,3.55,3.575,3.36,3.4,15429136,0
+RIG.US,D,20220902,000000,3.48,3.62,3.415,3.56,15573499,0
+RIG.US,D,20220906,000000,3.66,3.68,3.465,3.56,14267334,0
+RIG.US,D,20220907,000000,3.5,3.62,3.43,3.56,11530750,0
+RIG.US,D,20220908,000000,3.55,3.66,3.51,3.6,11524680,0
+RIG.US,D,20220909,000000,3.7,3.78,3.65,3.75,13859504,0
+RIG.US,D,20220912,000000,3.84,3.91,3.78,3.91,11689915,0
+RIG.US,D,20220913,000000,3.79,3.86,3.65,3.65,17333889,0
+RIG.US,D,20220914,000000,3.58,3.61,3.33,3.41,43797322,0
+RIG.US,D,20220915,000000,3.31,3.33,3.22,3.23,26296235,0
+RIG.US,D,20220916,000000,3.22,3.22,3,3.03,33333268,0
+RIG.US,D,20220919,000000,2.93,3.01,2.9,2.94,25606389,0
+RIG.US,D,20220920,000000,2.91,2.91,2.7,2.73,43667514,0
+RIG.US,D,20220921,000000,2.81,2.86,2.67,2.68,28267898,0
+RIG.US,D,20220922,000000,2.71,2.76,2.55,2.55,33495847,0
+RIG.US,D,20220923,000000,2.45,2.46,2.33,2.36,35930446,0
+RIG.US,D,20220926,000000,2.36,2.44,2.34,2.39,32295627,0
+RIG.US,D,20220927,000000,2.51,2.635,2.44,2.48,40755873,0
+RIG.US,D,20220928,000000,2.54,2.73,2.48,2.73,33291304,0
+RIG.US,D,20220929,000000,2.64,2.65,2.42,2.48,30633780,0
+RIG.US,D,20220930,000000,2.5,2.58,2.45,2.47,22374797,0
+RIG.US,D,20221003,000000,2.6,2.695,2.57,2.67,21848684,0
+RIG.US,D,20221004,000000,2.78,2.91,2.73,2.9,34383104,0
+RIG.US,D,20221005,000000,2.85,3.02,2.83,3,30957111,0
+RIG.US,D,20221006,000000,3.09,3.23,3.05,3.2,61510788,0
+RIG.US,D,20221007,000000,3.17,3.24,3.07,3.09,32600521,0
+RIG.US,D,20221010,000000,3.05,3.1,2.95,3,21226200,0
+RIG.US,D,20221011,000000,2.91,3,2.835,2.94,25738265,0
+RIG.US,D,20221012,000000,2.89,2.935,2.8,2.86,16576051,0
+RIG.US,D,20221013,000000,2.78,2.97,2.74,2.95,21472528,0
+RIG.US,D,20221014,000000,2.92,3,2.87,2.91,15470330,0
+RIG.US,D,20221017,000000,3,3.11,2.9597,3.09,21506000,0
+RIG.US,D,20221018,000000,3.18,3.225,3.03,3.12,18014968,0
+RIG.US,D,20221019,000000,3.19,3.37,3.14,3.37,32320888,0
+RIG.US,D,20221020,000000,3.43,3.505,3.38,3.4,27123441,0
+RIG.US,D,20221021,000000,3.43,3.64,3.4,3.59,29747542,0
+RIG.US,D,20221024,000000,3.5,3.6,3.47,3.51,21632853,0
+RIG.US,D,20221025,000000,3.5,3.635,3.44,3.56,21026136,0
+RIG.US,D,20221026,000000,3.61,3.8,3.5901,3.71,30480132,0
+RIG.US,D,20221027,000000,3.78,3.83,3.63,3.64,26848991,0
+RIG.US,D,20221028,000000,3.64,3.67,3.51,3.62,18228484,0
+RIG.US,D,20221031,000000,3.56,3.78,3.54,3.68,21336171,0
+RIG.US,D,20221101,000000,3.8,3.82,3.55,3.66,21765911,0
+RIG.US,D,20221102,000000,3.66,3.8,3.57,3.61,30730363,0
+RIG.US,D,20221103,000000,3.6,4.1899,3.58,4.16,54561905,0
+RIG.US,D,20221104,000000,4.26,4.34,3.98,4.06,36161582,0
+RIG.US,D,20221107,000000,4.08,4.28,4.08,4.26,24267753,0
+RIG.US,D,20221108,000000,4.25,4.28,4.12,4.19,18920610,0
+RIG.US,D,20221109,000000,4.1,4.16,3.85,3.85,25134484,0
+RIG.US,D,20221110,000000,4.04,4.05,3.89,3.99,19364334,0
+RIG.US,D,20221111,000000,4.11,4.54,4.1065,4.42,37934700,0
+RIG.US,D,20221114,000000,4.4,4.58,4.37,4.43,28277881,0
+RIG.US,D,20221115,000000,4.53,4.58,4.4097,4.45,24347525,0
+RIG.US,D,20221116,000000,4.4,4.43,4.26,4.28,17210546,0
+RIG.US,D,20221117,000000,4.18,4.28,4.11,4.22,18943569,0
+RIG.US,D,20221118,000000,4.105,4.19,3.99,4.14,19447904,0
+RIG.US,D,20221121,000000,4,4.0458,3.735,4,36987564,0
+RIG.US,D,20221122,000000,4.1,4.22,4.07,4.09,22442609,0
+RIG.US,D,20221123,000000,3.98,4.09,3.92,4.07,15613647,0
+RIG.US,D,20221125,000000,4.08,4.15,4.05,4.06,5781003,0
+RIG.US,D,20221128,000000,3.91,4,3.88,3.88,15202689,0
+RIG.US,D,20221129,000000,3.98,4.08,3.95,4.06,20633804,0
+RIG.US,D,20221130,000000,4.18,4.25,4.06,4.25,19339069,0
+RIG.US,D,20221201,000000,4.3,4.4,4.07,4.07,17642696,0
+RIG.US,D,20221202,000000,4.02,4.19,3.9801,4.19,13381832,0
+RIG.US,D,20221205,000000,4.28,4.3,3.96,3.97,17989706,0
+RIG.US,D,20221206,000000,3.96,4.04,3.78,3.86,23006115,0
+RIG.US,D,20221207,000000,3.9,3.92,3.65,3.67,23044976,0
+RIG.US,D,20221208,000000,3.88,4.09,3.83,3.84,25171438,0
+RIG.US,D,20221209,000000,3.87,3.92,3.73,3.73,12008449,0
+RIG.US,D,20221212,000000,3.76,3.975,3.71,3.91,13375505,0
+RIG.US,D,20221213,000000,4.1,4.14,3.97,4.12,20334246,0
+RIG.US,D,20221214,000000,4.12,4.45,4.065,4.37,32263733,0
+RIG.US,D,20221215,000000,4.19,4.4,4.16,4.24,20155608,0
+RIG.US,D,20221216,000000,4.06,4.33,4.03,4.28,21184167,0
+RIG.US,D,20221219,000000,4.34,4.38,4.15,4.17,12788765,0
+RIG.US,D,20221220,000000,4.17,4.48,4.13,4.45,15191284,0
+RIG.US,D,20221221,000000,4.5,4.65,4.4699,4.59,20489821,0
+RIG.US,D,20221222,000000,4.59,4.59,4.385,4.47,16728940,0
+RIG.US,D,20221223,000000,4.55,4.675,4.5,4.67,13877765,0
+RIG.US,D,20221227,000000,4.67,4.7899,4.59,4.73,12996703,0
+RIG.US,D,20221228,000000,4.68,4.72,4.46,4.55,13731075,0
+RIG.US,D,20221229,000000,4.49,4.645,4.47,4.56,10357264,0
+RIG.US,D,20221230,000000,4.5,4.59,4.49,4.56,9535999,0
+RIG.US,D,20230103,000000,4.5,4.62,4.25,4.32,17232142,0
+RIG.US,D,20230104,000000,4.21,4.4453,4.16,4.27,15732843,0
+RIG.US,D,20230105,000000,4.28,4.6,4.26,4.6,16603182,0
+RIG.US,D,20230106,000000,4.66,5,4.62,4.9,31208203,0
+RIG.US,D,20230109,000000,5.01,5.365,5,5.24,41276406,0
+RIG.US,D,20230110,000000,5.21,5.49,5.12,5.39,29915808,0
+RIG.US,D,20230111,000000,5.49,5.52,5.23,5.42,30493181,0
+RIG.US,D,20230112,000000,5.45,5.8,5.38,5.45,38347906,0
+RIG.US,D,20230113,000000,5.52,5.67,5.4,5.66,24911018,0
+RIG.US,D,20230117,000000,5.64,6.09,5.6,6.07,43410841,0
+RIG.US,D,20230118,000000,6.13,6.18,5.72,5.73,35307715,0
+RIG.US,D,20230119,000000,5.73,5.8899,5.5701,5.71,23498458,0
+RIG.US,D,20230120,000000,5.89,6.0475,5.72,6.01,18871239,0
+RIG.US,D,20230123,000000,6.13,6.31,6.03,6.23,30236891,0
+RIG.US,D,20230124,000000,5,6.31,5,6.24,17426054,0
+RIG.US,D,20230125,000000,6.21,6.48,6.09,6.42,29312820,0
+RIG.US,D,20230126,000000,6.5,6.69,6.2301,6.66,26872579,0
+RIG.US,D,20230127,000000,6.66,6.765,6.4,6.63,34682766,0
+RIG.US,D,20230130,000000,6.5,6.68,6.43,6.49,20245183,0
+RIG.US,D,20230131,000000,6.44,6.83,6.42,6.74,17598315,0
+RIG.US,D,20230201,000000,6.94,7.23,6.74,7.14,38217698,0
+RIG.US,D,20230202,000000,7.16,7.21,6.8,6.97,30466073,0
+RIG.US,D,20230203,000000,6.95,7.4,6.93,6.96,27089634,0
+RIG.US,D,20230206,000000,6.97,7.07,6.8,6.94,19656733,0
+RIG.US,D,20230207,000000,6.99,7.4,6.99,7.37,20869101,0
+RIG.US,D,20230208,000000,7.365,7.6,7.2217,7.52,24951384,0
+RIG.US,D,20230209,000000,7.5,7.53,7.3,7.37,17032752,0
+RIG.US,D,20230210,000000,7.24,7.5489,7.2,7.35,24689402,0
+RIG.US,D,20230213,000000,7.21,7.49,7.04,7.34,17738339,0
+RIG.US,D,20230214,000000,7.27,7.59,7.185,7.53,14531982,0
+RIG.US,D,20230215,000000,7.44,7.645,7.22,7.61,17989991,0
+RIG.US,D,20230216,000000,7.44,7.69,7.44,7.49,12296271,0
+RIG.US,D,20230217,000000,7.33,7.41,7,7.01,23851329,0
+RIG.US,D,20230221,000000,6.925,7.16,6.73,6.84,23685868,0
+RIG.US,D,20230222,000000,6.41,6.5,5.61,6.1,53598755,0
+RIG.US,D,20230223,000000,6.2,6.55,6.2,6.52,29707409,0
+RIG.US,D,20230224,000000,6.38,6.7799,6.305,6.75,24406861,0
+RIG.US,D,20230227,000000,6.61,7,6.61,6.85,15721818,0
+RIG.US,D,20230228,000000,6.92,7.11,6.86,6.99,19959789,0
+RIG.US,D,20230301,000000,7.05,7.18,6.95,7.08,15313855,0
+RIG.US,D,20230302,000000,6.76,7.435,6.72,7.36,29677329,0
+RIG.US,D,20230303,000000,7.23,7.61,7.16,7.51,19719398,0
+RIG.US,D,20230306,000000,7.51,7.68,7.45,7.59,16058527,0
+RIG.US,D,20230307,000000,7.64,7.74,7.28,7.29,18063704,0
+RIG.US,D,20230308,000000,7.29,7.42,6.95,7.1,18123744,0
+RIG.US,D,20230309,000000,7.15,7.48,6.62,6.66,30778934,0
+RIG.US,D,20230310,000000,6.82,7.07,6.57,6.68,26455403,0
+RIG.US,D,20230313,000000,6.34,6.72,6.07,6.3,28677678,0
+RIG.US,D,20230314,000000,6.42,6.73,6.27,6.39,20066146,0
+RIG.US,D,20230315,000000,6.05,6.09,5.45,5.82,53997380,0
+RIG.US,D,20230316,000000,5.8,5.95,5.49,5.77,32984497,0
+RIG.US,D,20230317,000000,5.69,5.735,5.51,5.63,43358082,0
+RIG.US,D,20230320,000000,5.66,5.97,5.66,5.9,22460664,0
+RIG.US,D,20230321,000000,6.25,6.43,6,6.12,29124959,0
+RIG.US,D,20230322,000000,6.18,6.34,6.01,6.03,18442476,0
+RIG.US,D,20230323,000000,6.135,6.34,5.83,5.91,20036525,0
+RIG.US,D,20230324,000000,5.65,5.765,5.56,5.69,21020180,0
+RIG.US,D,20230327,000000,5.92,6.215,5.77,6.2,19541376,0
+RIG.US,D,20230328,000000,6.21,6.7,6.14,6.68,25068126,0
+RIG.US,D,20230329,000000,6.85,6.9,6.59,6.74,22340389,0
+RIG.US,D,20230330,000000,6.66,6.78,6.41,6.45,17397326,0
+RIG.US,D,20230331,000000,6.48,6.54,6.32,6.36,16478376,0
+RIG.US,D,20230403,000000,6.98,7.11,6.7801,7.04,35159716,0
+RIG.US,D,20230404,000000,7.13,7.13,6.47,6.62,22273610,0
+RIG.US,D,20230405,000000,6.6,6.67,6.34,6.43,13183854,0
+RIG.US,D,20230406,000000,6.44,6.49,6.34,6.36,11894450,0
+RIG.US,D,20230410,000000,6.33,6.63,6.31,6.41,13133915,0
+RIG.US,D,20230411,000000,6.5,6.66,6.31,6.55,11114970,0
+RIG.US,D,20230412,000000,6.65,6.79,6.49,6.72,12059690,0
+RIG.US,D,20230413,000000,6.7,6.85,6.65,6.68,8262974,0
+RIG.US,D,20230414,000000,6.73,6.78,6.48,6.55,8911630,0
+RIG.US,D,20230417,000000,6.51,6.63,6.45,6.55,7136012,0
+RIG.US,D,20230418,000000,6.53,6.74,6.475,6.62,9335851,0
+RIG.US,D,20230419,000000,6.45,6.47,6.12,6.33,22599046,0
+RIG.US,D,20230420,000000,6.18,6.34,6.125,6.22,14747317,0
+RIG.US,D,20230421,000000,6.23,6.24,5.98,6.06,12906471,0
+RIG.US,D,20230424,000000,6.09,6.32,6.02,6.28,13996809,0
+RIG.US,D,20230425,000000,6.11,6.18,5.87,5.87,15454949,0
+RIG.US,D,20230426,000000,5.97,6.075,5.68,5.75,16420728,0
+RIG.US,D,20230427,000000,5.7,5.86,5.6508,5.79,9799858,0
+RIG.US,D,20230428,000000,5.78,6.04,5.74,5.9,12247926,0
+RIG.US,D,20230501,000000,5.78,6.055,5.68,5.95,18500122,0
+RIG.US,D,20230502,000000,5.85,6.005,5.43,5.73,29467686,0
+RIG.US,D,20230503,000000,5.59,5.88,5.56,5.65,14473235,0
+RIG.US,D,20230504,000000,5.66,5.96,5.56,5.91,17539289,0
+RIG.US,D,20230505,000000,6.11,6.3,6.04,6.16,15445291,0
+RIG.US,D,20230508,000000,6.3,6.39,5.995,6.01,16919323,0
+RIG.US,D,20230509,000000,5.93,6.02,5.84,5.94,9728553,0
+RIG.US,D,20230510,000000,6.06,6.09,5.81,5.95,11942361,0
+RIG.US,D,20230511,000000,5.84,5.85,5.6,5.67,14257060,0
+RIG.US,D,20230512,000000,5.73,5.87,5.645,5.84,14363267,0
+RIG.US,D,20230515,000000,5.91,5.96,5.77,5.86,10392443,0
+RIG.US,D,20230516,000000,5.81,5.845,5.64,5.79,9320688,0
+RIG.US,D,20230517,000000,5.86,5.99,5.76,5.89,8750341,0
+RIG.US,D,20230518,000000,5.82,5.905,5.72,5.8,9622589,0
+RIG.US,D,20230519,000000,5.88,6.03,5.84,5.93,12511292,0
+RIG.US,D,20230522,000000,5.96,6.42,5.9404,6.33,20526783,0
+RIG.US,D,20230523,000000,6.35,6.55,6.245,6.26,13731671,0
+RIG.US,D,20230524,000000,6.31,6.47,6.21,6.47,11710650,0
+RIG.US,D,20230525,000000,6.3,6.4,6.13,6.29,11968930,0
+RIG.US,D,20230526,000000,6.37,6.44,6.15,6.2,10948661,0
+RIG.US,D,20230530,000000,6.03,6.13,5.85,6.11,13453354,0
+RIG.US,D,20230531,000000,5.95,6.005,5.72,5.72,23521674,0
+RIG.US,D,20230601,000000,5.73,6.165,5.73,6.13,16060007,0
+RIG.US,D,20230602,000000,6.32,6.61,6.2109,6.58,17452549,0
+RIG.US,D,20230605,000000,6.7,6.7,6.29,6.32,12756538,0
+RIG.US,D,20230606,000000,6.2,6.44,6.13,6.31,10898234,0
+RIG.US,D,20230607,000000,6.45,6.53,6.24,6.34,13918864,0
+RIG.US,D,20230608,000000,6.29,6.47,6.23,6.3,13087178,0
+RIG.US,D,20230609,000000,6.3,6.4,6.09,6.24,14745674,0
+RIG.US,D,20230612,000000,6.1,6.1098,5.69,5.71,33581090,0
+RIG.US,D,20230613,000000,5.89,6.09,5.84,5.86,21896078,0
+RIG.US,D,20230614,000000,5.98,6.2,5.96,6.16,20200888,0
+RIG.US,D,20230615,000000,6.1,6.3,6.1,6.22,15795223,0
+RIG.US,D,20230616,000000,6.25,6.28,6.125,6.23,13966166,0
+RIG.US,D,20230620,000000,6.19,6.29,5.98,6.24,22021817,0
+RIG.US,D,20230621,000000,6.21,6.34,6.17,6.29,12548019,0
+RIG.US,D,20230622,000000,6.15,6.24,6.07,6.17,10030441,0
+RIG.US,D,20230623,000000,6.04,6.05,5.92,5.99,14308519,0
+RIG.US,D,20230626,000000,6.03,6.38,6.01,6.28,15231296,0
+RIG.US,D,20230627,000000,6.26,6.375,6.19,6.2,7749315,0
+RIG.US,D,20230628,000000,6.17,6.175,5.9819,6.07,18189128,0
+RIG.US,D,20230629,000000,6.2,6.42,6.18,6.42,17921541,0
+RIG.US,D,20230630,000000,6.5,7.09,6.48,7.01,34360223,0
+RIG.US,D,20230703,000000,7.05,7.2907,6.92,6.97,10933407,0
+RIG.US,D,20230705,000000,7.43,7.43,7.1501,7.35,27457478,0
+RIG.US,D,20230706,000000,7.26,7.39,7.05,7.3,15797874,0
+RIG.US,D,20230707,000000,7.33,7.835,7.31,7.73,19767451,0
+RIG.US,D,20230710,000000,7.7,8.03,7.67,7.99,20293980,0
+RIG.US,D,20230711,000000,8.05,8.25,7.955,8.22,15178911,0
+RIG.US,D,20230712,000000,8.35,8.4,7.98,8.02,20604364,0
+RIG.US,D,20230713,000000,8.07,8.25,7.98,8.05,14329369,0
+RIG.US,D,20230714,000000,8,8.13,7.75,7.81,14378525,0
+RIG.US,D,20230717,000000,7.785,7.995,7.72,7.93,9254692,0
+RIG.US,D,20230718,000000,8.26,8.79,8.25,8.47,26846279,0
+RIG.US,D,20230719,000000,8.52,8.63,8.2,8.25,11551381,0
+RIG.US,D,20230720,000000,8.34,8.38,8.11,8.19,13369135,0
+RIG.US,D,20230721,000000,8.19,8.2299,8.01,8.1,13473182,0
+RIG.US,D,20230724,000000,8.12,8.68,8.11,8.6,17248186,0
+RIG.US,D,20230725,000000,8.6,8.62,8.4,8.54,9838759,0
+RIG.US,D,20230726,000000,8.42,8.45,8.3,8.45,10696566,0
+RIG.US,D,20230727,000000,8.52,8.55,8.17,8.2,12474571,0
+RIG.US,D,20230728,000000,8.34,8.58,8.2,8.55,9807087,0
+RIG.US,D,20230731,000000,8.56,8.82,8.555,8.8,18255586,0
+RIG.US,D,20230801,000000,8.63,8.655,8.22,8.37,20183015,0
+RIG.US,D,20230802,000000,8.23,8.45,8.14,8.4,14037782,0
+RIG.US,D,20230803,000000,8.42,8.69,8.41,8.5,11424314,0
+RIG.US,D,20230804,000000,8.61,8.645,8.39,8.49,10874434,0
+RIG.US,D,20230807,000000,8.44,8.53,8.05,8.13,15207826,0
+RIG.US,D,20230808,000000,7.94,8.325,7.67,8.27,14415347,0
+RIG.US,D,20230809,000000,8.41,8.74,8.345,8.38,13885590,0
+RIG.US,D,20230810,000000,8.39,8.8,8.33,8.44,26099950,0
+RIG.US,D,20230811,000000,8.49,8.86,8.41,8.6,20579689,0
+RIG.US,D,20230814,000000,8.54,8.55,8.31,8.35,10508871,0
+RIG.US,D,20230815,000000,8.26,8.28,8.05,8.15,10015251,0
+RIG.US,D,20230816,000000,8.18,8.4,8.0801,8.15,11060413,0
+RIG.US,D,20230817,000000,8.32,8.36,8.03,8.05,11514648,0
+RIG.US,D,20230818,000000,7.92,8.25,7.85,8.22,10905501,0
+RIG.US,D,20230821,000000,8.31,8.36,7.93,8.1,8766941,0
+RIG.US,D,20230822,000000,8.11,8.15,7.79,7.82,13653372,0
+RIG.US,D,20230823,000000,7.68,7.94,7.555,7.87,12870391,0
+RIG.US,D,20230824,000000,7.8,7.88,7.58,7.61,12855111,0
+RIG.US,D,20230825,000000,7.69,7.79,7.56,7.72,9460628,0
+RIG.US,D,20230828,000000,7.8,7.9,7.68,7.72,10523851,0
+RIG.US,D,20230829,000000,7.74,8.0599,7.59,7.94,11830560,0
+RIG.US,D,20230830,000000,8.05,8.22,7.95,8.17,13767652,0
+RIG.US,D,20230831,000000,8.22,8.28,8.1,8.18,9465393,0
+RIG.US,D,20230901,000000,8.39,8.65,8.35,8.46,19484108,0
+RIG.US,D,20230905,000000,8.6,8.69,8.18,8.19,17272882,0
+RIG.US,D,20230906,000000,8.13,8.405,7.9937,8.19,18765388,0
+RIG.US,D,20230907,000000,8.1,8.24,7.99,8.08,18040402,0
+RIG.US,D,20230908,000000,8.1,8.34,8.08,8.18,8188079,0
+RIG.US,D,20230911,000000,8.3,8.32,8.06,8.12,8563289,0
+RIG.US,D,20230912,000000,8.24,8.79,8.19,8.69,27499705,0
+RIG.US,D,20230913,000000,8.63,8.6595,8.21,8.27,15655230,0
+RIG.US,D,20230914,000000,8.51,8.79,8.5,8.66,17990838,0
+RIG.US,D,20230915,000000,8.67,8.88,8.29,8.31,28234488,0
+RIG.US,D,20230918,000000,8.43,8.585,8.26,8.3,16006693,0
+RIG.US,D,20230919,000000,8.5,8.53,8.015,8.07,16154635,0
+RIG.US,D,20230920,000000,8.05,8.34,8.04,8.1,14627934,0
+RIG.US,D,20230921,000000,8.11,8.2,7.94,7.95,12649096,0
+RIG.US,D,20230922,000000,8.05,8.23,8.04,8.14,11577258,0
+RIG.US,D,20230925,000000,8.02,8.445,7.935,8.38,15514089,0
+RIG.US,D,20230926,000000,8.3,8.58,8.22,8.42,13512204,0
+RIG.US,D,20230927,000000,8.6,8.71,8.39,8.56,15392922,0
+RIG.US,D,20230928,000000,8.52,8.5994,8.325,8.42,11879012,0
+RIG.US,D,20230929,000000,8.47,8.53,8.18,8.21,12820656,0
+RIG.US,D,20231002,000000,8.22,8.25,7.8,7.88,19520514,0
+RIG.US,D,20231003,000000,7.82,7.895,7.67,7.75,18501633,0
+RIG.US,D,20231004,000000,7.6,7.63,7.26,7.42,20391630,0
+RIG.US,D,20231005,000000,7.31,7.66,7.31,7.62,12332906,0
+RIG.US,D,20231006,000000,7.6,7.79,7.555,7.64,11710957,0
+RIG.US,D,20231009,000000,7.94,8.03,7.68,7.77,9276733,0
+RIG.US,D,20231010,000000,7.81,7.83,7.7001,7.77,6833208,0
+RIG.US,D,20231011,000000,7.67,7.855,7.555,7.8,10806702,0
+RIG.US,D,20231012,000000,7.95,7.96,7.485,7.57,32495456,0
+RIG.US,D,20231013,000000,7.75,7.84,7.61,7.71,11534985,0
+RIG.US,D,20231016,000000,7.65,7.7098,7.28,7.51,17864602,0
+RIG.US,D,20231017,000000,7.5,7.66,7.4665,7.58,7299182,0
+RIG.US,D,20231018,000000,7.6,7.63,7.34,7.38,12446948,0
+RIG.US,D,20231019,000000,7.26,7.56,7.15,7.39,15253232,0
+RIG.US,D,20231020,000000,7.29,7.3569,6.96,7.16,15996466,0
+RIG.US,D,20231023,000000,7.06,7.16,6.92,7.1,11397828,0
+RIG.US,D,20231024,000000,7.12,7.15,6.98,7.02,8963098,0
+RIG.US,D,20231025,000000,6.99,7.06,6.82,6.87,12953067,0
+RIG.US,D,20231026,000000,6.765,6.88,6.66,6.69,11963620,0
+RIG.US,D,20231027,000000,6.71,6.745,6.5,6.55,16515413,0
+RIG.US,D,20231030,000000,6.58,6.72,6.515,6.63,17892765,0
+RIG.US,D,20231031,000000,6.69,6.95,6.22,6.62,28002741,0
+RIG.US,D,20231101,000000,6.65,6.98,6.49,6.65,20942536,0
+RIG.US,D,20231102,000000,6.75,6.97,6.72,6.89,12359670,0
+RIG.US,D,20231103,000000,6.92,7.05,6.81,6.84,13463059,0
+RIG.US,D,20231106,000000,6.9,6.92,6.53,6.65,14868486,0
+RIG.US,D,20231107,000000,6.5,6.54,6.295,6.5,19471366,0
+RIG.US,D,20231108,000000,6.41,6.7,6.41,6.67,21462393,0
+RIG.US,D,20231109,000000,6.78,6.94,6.56,6.57,14833291,0
+RIG.US,D,20231110,000000,6.66,6.82,6.61,6.65,11240901,0
+RIG.US,D,20231113,000000,6.6,6.635,6.44,6.54,14936113,0
+RIG.US,D,20231114,000000,6.61,6.68,6.54,6.64,11930173,0
+RIG.US,D,20231115,000000,6.67,6.7,6.515,6.57,12255557,0
+RIG.US,D,20231116,000000,6.5,6.57,6.18,6.23,19286958,0
+RIG.US,D,20231117,000000,6.32,6.525,6.31,6.5,12576098,0
+RIG.US,D,20231120,000000,6.6,6.66,6.39,6.4,12807064,0
+RIG.US,D,20231121,000000,6.31,6.4,6.235,6.28,11332385,0
+RIG.US,D,20231122,000000,6.12,6.33,5.98,6.29,10458880,0
+RIG.US,D,20231124,000000,6.34,6.59,6.32,6.56,8388374,0
+RIG.US,D,20231127,000000,6.46,6.5,6.31,6.35,12822134,0
+RIG.US,D,20231128,000000,6.45,6.455,6.27,6.3,11739099,0
+RIG.US,D,20231129,000000,6.33,6.375,6.2,6.25,12157577,0
+RIG.US,D,20231130,000000,6.32,6.52,6.18,6.36,23816825,0
+RIG.US,D,20231201,000000,6.31,6.6,6.31,6.56,14016493,0
+RIG.US,D,20231204,000000,6.51,6.55,6.23,6.37,14450075,0
+RIG.US,D,20231205,000000,6.36,6.37,6.22,6.24,17895531,0
+RIG.US,D,20231206,000000,6.17,6.21,5.72,5.74,29062758,0
+RIG.US,D,20231207,000000,5.8,5.84,5.54,5.65,20393685,0
+RIG.US,D,20231208,000000,5.73,5.93,5.71,5.85,15706546,0
+RIG.US,D,20231211,000000,5.82,5.88,5.735,5.81,14835899,0
+RIG.US,D,20231212,000000,5.76,5.8,5.62,5.7,16746585,0
+RIG.US,D,20231213,000000,5.75,5.98,5.665,5.96,23230353,0
+RIG.US,D,20231214,000000,6.21,6.43,6.15,6.15,26405722,0
+RIG.US,D,20231215,000000,6.21,6.275,6.04,6.11,29925409,0
+RIG.US,D,20231218,000000,6.29,6.375,6.1215,6.13,11881116,0
+RIG.US,D,20231219,000000,6.175,6.27,6.14,6.25,16302082,0
+RIG.US,D,20231220,000000,6.29,6.35,6.17,6.17,16827997,0
+RIG.US,D,20231221,000000,6.13,6.27,6.11,6.24,10799387,0
+RIG.US,D,20231222,000000,6.26,6.44,6.17,6.36,16862913,0
+RIG.US,D,20231226,000000,6.5,6.77,6.49,6.74,14410128,0
+RIG.US,D,20231227,000000,6.71,6.79,6.52,6.56,11897672,0
+RIG.US,D,20231228,000000,6.5,6.58,6.4413,6.48,7926733,0
+RIG.US,D,20231229,000000,6.46,6.49,6.33,6.35,9366187,0
+RIG.US,D,20240102,000000,6.38,6.47,6.19,6.25,10356281,0
+RIG.US,D,20240103,000000,6.22,6.35,6.16,6.2,9238024,0
+RIG.US,D,20240104,000000,6.28,6.3,6,6.03,11032817,0
+RIG.US,D,20240105,000000,6.07,6.2236,6.02,6.14,10925217,0
+RIG.US,D,20240108,000000,6,6.075,5.8,5.95,19510742,0
+RIG.US,D,20240109,000000,5.95,5.97,5.8,5.83,11971434,0
+RIG.US,D,20240110,000000,5.85,5.85,5.65,5.7,18123262,0
+RIG.US,D,20240111,000000,5.72,5.72,5.52,5.59,22618902,0
+RIG.US,D,20240112,000000,5.7,5.87,5.52,5.57,18532860,0
+RIG.US,D,20240116,000000,5.52,5.56,5.355,5.39,15107960,0
+RIG.US,D,20240117,000000,5.48,5.48,5.23,5.29,19678324,0
+RIG.US,D,20240118,000000,5.29,5.39,5.225,5.37,13642849,0
+RIG.US,D,20240119,000000,5.37,5.48,5.24,5.34,15611576,0
+RIG.US,D,20240122,000000,5.34,5.49,5.29,5.42,11443655,0
+RIG.US,D,20240123,000000,5.4,5.64,5.4,5.49,12039176,0
+RIG.US,D,20240124,000000,5.58,5.77,5.43,5.74,27181448,0
+RIG.US,D,20240125,000000,5.82,5.86,5.6,5.79,16326806,0
+RIG.US,D,20240126,000000,5.76,5.82,5.58,5.71,12592870,0
+RIG.US,D,20240129,000000,5.68,5.78,5.55,5.77,11839595,0
+RIG.US,D,20240130,000000,5.6,5.96,5.46,5.78,29784343,0
+RIG.US,D,20240131,000000,5.75,5.84,5.46,5.46,26820226,0
+RIG.US,D,20240201,000000,5.55,5.575,5.31,5.35,14906797,0
+RIG.US,D,20240202,000000,5.33,5.38,5.12,5.14,18734391,0
+RIG.US,D,20240205,000000,5.11,5.125,4.9,4.98,18862761,0
+RIG.US,D,20240206,000000,5.07,5.135,4.99,5.04,17869197,0
+RIG.US,D,20240207,000000,5.14,5.17,4.93,4.97,10447628,0
+RIG.US,D,20240208,000000,4.98,5.23,4.94,5.23,12670019,0
+RIG.US,D,20240209,000000,5.08,5.2179,5.04,5.15,17334061,0
+RIG.US,D,20240212,000000,5.17,5.385,5.15,5.33,16605600,0
+RIG.US,D,20240213,000000,5.27,5.3,5.1,5.17,14475517,0
+RIG.US,D,20240214,000000,5.24,5.2799,5.13,5.17,14268876,0
+RIG.US,D,20240215,000000,5.12,5.175,4.9,5.03,29701931,0
+RIG.US,D,20240216,000000,5.01,5.02,4.87,4.89,22623141,0
+RIG.US,D,20240220,000000,4.85,4.88,4.45,4.67,28937044,0
+RIG.US,D,20240221,000000,4.69,4.91,4.65,4.86,21093738,0
+RIG.US,D,20240222,000000,4.86,4.95,4.76,4.82,16753836,0
+RIG.US,D,20240223,000000,4.75,4.75,4.55,4.67,18948455,0
+RIG.US,D,20240226,000000,4.63,4.76,4.6037,4.75,13579225,0
+RIG.US,D,20240227,000000,4.76,4.96,4.75,4.83,17175477,0
+RIG.US,D,20240228,000000,4.82,4.9,4.76,4.78,10820370,0
+RIG.US,D,20240229,000000,4.79,4.93,4.66,4.69,13637232,0
+RIG.US,D,20240301,000000,4.87,5.175,4.85,5.09,23937283,0
+RIG.US,D,20240304,000000,5.05,5.12,4.925,5.11,21112224,0
+RIG.US,D,20240305,000000,5.02,5.21,5.02,5.12,14770689,0
+RIG.US,D,20240306,000000,5.25,5.28,5.06,5.14,21077588,0
+RIG.US,D,20240307,000000,5.17,5.23,5.06,5.15,14059846,0
+RIG.US,D,20240308,000000,5.17,5.29,5.13,5.25,17557642,0
+RIG.US,D,20240311,000000,5.16,5.47,5.155,5.43,21331289,0
+RIG.US,D,20240312,000000,5.395,5.47,5.22,5.41,19979479,0
+RIG.US,D,20240313,000000,5.5,5.72,5.49,5.62,19687359,0
+RIG.US,D,20240314,000000,5.7,5.805,5.6,5.66,21195768,0
+RIG.US,D,20240315,000000,5.72,5.89,5.66,5.8,29141623,0
+RIG.US,D,20240318,000000,5.85,5.86,5.7,5.77,14468625,0
+RIG.US,D,20240319,000000,5.72,6.06,5.71,6.04,19226246,0
+RIG.US,D,20240320,000000,5.97,6.18,5.93,6.1,21382523,0
+RIG.US,D,20240321,000000,6.07,6.1561,6.01,6.06,17561568,0
+RIG.US,D,20240322,000000,6.06,6.12,5.925,5.97,11424032,0
+RIG.US,D,20240325,000000,5.99,6.36,5.98,6.22,17229936,0
+RIG.US,D,20240326,000000,6.29,6.29,6.08,6.12,12508911,0
+RIG.US,D,20240327,000000,6.09,6.27,6.04,6.25,11527507,0
+RIG.US,D,20240328,000000,6.3,6.43,6.27,6.28,16673793,0
+RIG.US,D,20240401,000000,6.28,6.46,6.27,6.37,16198283,0
+RIG.US,D,20240402,000000,6.57,6.65,6.335,6.59,27186705,0
+RIG.US,D,20240403,000000,6.6,6.85,6.6,6.68,27064913,0
+RIG.US,D,20240404,000000,6.63,6.7576,6.475,6.54,22549891,0
+RIG.US,D,20240405,000000,6.47,6.68,6.43,6.53,14222220,0
+RIG.US,D,20240408,000000,6.77,6.88,6.4401,6.55,24446029,0
+RIG.US,D,20240409,000000,6.55,6.6499,6.33,6.38,26059477,0
+RIG.US,D,20240410,000000,6.3,6.45,6.25,6.43,17878120,0
+RIG.US,D,20240411,000000,6.45,6.47,6.175,6.22,19821081,0
+RIG.US,D,20240412,000000,6.34,6.45,6.09,6.18,20970035,0
+RIG.US,D,20240415,000000,6.17,6.25,6.02,6.05,13370547,0
+RIG.US,D,20240416,000000,6.01,6.025,5.84,5.91,18346618,0
+RIG.US,D,20240417,000000,5.87,6,5.67,5.68,14214505,0
+RIG.US,D,20240418,000000,5.73,5.77,5.495,5.55,26178587,0
+RIG.US,D,20240419,000000,5.52,5.7,5.485,5.67,16176609,0
+RIG.US,D,20240422,000000,5.62,5.8799,5.595,5.81,20685709,0
+RIG.US,D,20240423,000000,5.77,5.995,5.75,5.94,16091224,0
+RIG.US,D,20240424,000000,5.92,5.97,5.72,5.78,14008372,0
+RIG.US,D,20240425,000000,5.75,5.79,5.68,5.74,10864738,0
+RIG.US,D,20240426,000000,5.76,5.94,5.72,5.87,16334023,0
+RIG.US,D,20240429,000000,5.9,5.995,5.79,5.82,18921787,0
+RIG.US,D,20240430,000000,5.82,5.825,5.11,5.22,51852291,0
+RIG.US,D,20240501,000000,5.17,5.395,5.1,5.27,26341753,0
+RIG.US,D,20240502,000000,5.33,5.49,5.31,5.37,20907460,0
+RIG.US,D,20240503,000000,5.46,5.62,5.42,5.57,16003061,0
+RIG.US,D,20240506,000000,5.62,5.7,5.61,5.67,14482523,0
+RIG.US,D,20240507,000000,5.59,5.74,5.59,5.72,11448053,0
+RIG.US,D,20240508,000000,5.65,5.83,5.64,5.75,17401085,0
+RIG.US,D,20240509,000000,5.75,5.9,5.75,5.88,10398378,0
+RIG.US,D,20240510,000000,5.92,6.085,5.685,5.76,13618792,0
+RIG.US,D,20240513,000000,5.8,5.93,5.77,5.81,11933183,0
+RIG.US,D,20240514,000000,5.82,6.045,5.82,6.01,19534885,0
+RIG.US,D,20240515,000000,6.06,6.1054,5.84,6.04,14634265,0
+RIG.US,D,20240516,000000,6.04,6.14,5.97,6,10036936,0
+RIG.US,D,20240517,000000,6.01,6.06,5.95,6.03,7411904,0
+RIG.US,D,20240520,000000,6.2,6.38,6.13,6.24,19778544,0
+RIG.US,D,20240521,000000,6.16,6.255,6.13,6.16,10613456,0
+RIG.US,D,20240522,000000,6.2,6.2,5.84,5.92,12962486,0
+RIG.US,D,20240523,000000,5.97,6.025,5.77,5.81,9840933,0
+RIG.US,D,20240524,000000,5.86,5.92,5.76,5.77,10412470,0
+RIG.US,D,20240528,000000,5.84,6.12,5.83,6.11,19479133,0
+RIG.US,D,20240529,000000,6.01,6.08,5.895,5.94,12984089,0
+RIG.US,D,20240530,000000,5.92,6,5.86,5.9,13153251,0
+RIG.US,D,20240531,000000,5.94,6.225,5.905,6.2,17719462,0
+RIG.US,D,20240603,000000,6.21,6.25,5.67,5.71,28167412,0
+RIG.US,D,20240604,000000,5.7,5.7,5.37,5.4,27888063,0
+RIG.US,D,20240605,000000,5.47,5.5,5.37,5.42,14322555,0
+RIG.US,D,20240606,000000,5.42,5.54,5.37,5.45,14584178,0
+RIG.US,D,20240607,000000,5.36,5.48,5.313,5.4,12539826,0
+RIG.US,D,20240610,000000,5.47,5.775,5.45,5.64,18045008,0
+RIG.US,D,20240611,000000,5.57,5.64,5.495,5.6,9885349,0
+RIG.US,D,20240612,000000,5.76,5.81,5.6207,5.68,12724985,0
+RIG.US,D,20240613,000000,5.64,5.67,5.36,5.41,10638294,0
+RIG.US,D,20240614,000000,5.34,5.375,5.14,5.17,17449998,0
+RIG.US,D,20240617,000000,5.18,5.28,5.14,5.2,14037400,0
+RIG.US,D,20240618,000000,5.23,5.38,5.21,5.24,11630878,0
+RIG.US,D,20240620,000000,5.28,5.32,5.1,5.17,18991967,0
+RIG.US,D,20240621,000000,5.17,5.18,5.05,5.15,22402863,0
+RIG.US,D,20240624,000000,5.19,5.36,5.125,5.14,19001467,0
+RIG.US,D,20240625,000000,5.06,5.13,4.98,5.03,17261542,0
+RIG.US,D,20240626,000000,5.09,5.2,5.02,5.19,20592766,0
+RIG.US,D,20240627,000000,5.2,5.34,5.19,5.33,16446927,0
+RIG.US,D,20240628,000000,5.37,5.43,5.25,5.35,127265410,0
+RIG.US,D,20240701,000000,5.32,5.37,5.04,5.05,18325649,0
+RIG.US,D,20240702,000000,5.09,5.19,5.05,5.17,15427803,0
+RIG.US,D,20240703,000000,5.2,5.3,5.11,5.18,7816450,0
+RIG.US,D,20240705,000000,5.18,5.19,5.04,5.1,11639375,0
+RIG.US,D,20240708,000000,5.1,5.12,5.03,5.06,11981603,0
+RIG.US,D,20240709,000000,5.03,5.06,4.95,5.01,10050891,0
+RIG.US,D,20240710,000000,4.99,5.05,4.94,4.99,14959946,0
+RIG.US,D,20240711,000000,5.03,5.225,4.99,5.18,25083708,0
+RIG.US,D,20240712,000000,5.25,5.38,5.225,5.3,15489615,0
+RIG.US,D,20240715,000000,5.35,5.585,5.26,5.52,15832705,0
+RIG.US,D,20240716,000000,5.48,5.65,5.39,5.63,18802321,0
+RIG.US,D,20240717,000000,5.66,5.69,5.51,5.59,14572319,0
+RIG.US,D,20240718,000000,5.54,5.675,5.37,5.41,13809535,0
+RIG.US,D,20240719,000000,5.35,5.43,5.25,5.27,10246274,0
+RIG.US,D,20240722,000000,5.27,5.43,5.225,5.4,10556511,0
+RIG.US,D,20240723,000000,5.35,5.53,5.3,5.52,14173260,0
+RIG.US,D,20240724,000000,5.5,5.58,5.24,5.26,12838695,0
+RIG.US,D,20240725,000000,5.3,5.9,5.28,5.82,36466631,0
+RIG.US,D,20240726,000000,5.85,5.92,5.71,5.8,18811996,0
+RIG.US,D,20240729,000000,5.82,5.85,5.6,5.68,12268812,0
+RIG.US,D,20240730,000000,5.63,5.7,5.54,5.68,11379469,0
+RIG.US,D,20240731,000000,5.9,5.98,5.73,5.79,23636226,0
+RIG.US,D,20240801,000000,5.76,5.935,5.38,5.46,27827717,0
+RIG.US,D,20240802,000000,5.3,5.32,5.13,5.2,28569036,0
+RIG.US,D,20240805,000000,4.885,5.2,4.86,5.01,30475768,0
+RIG.US,D,20240806,000000,5.1,5.16,5.01,5.05,20644732,0
+RIG.US,D,20240807,000000,5.23,5.31,5,5.03,16662452,0
+RIG.US,D,20240808,000000,5.09,5.325,5.08,5.28,14388771,0
+RIG.US,D,20240809,000000,5.28,5.32,5.14,5.18,12446135,0
+RIG.US,D,20240812,000000,5.24,5.305,5.2,5.21,12527231,0
+RIG.US,D,20240813,000000,5.21,5.22,5.1,5.15,17683459,0
+RIG.US,D,20240814,000000,5.19,5.22,5.04,5.05,17312867,0
+RIG.US,D,20240815,000000,5.15,5.26,5.1301,5.23,18227178,0
+RIG.US,D,20240816,000000,5.16,5.25,5.16,5.18,12466769,0
+RIG.US,D,20240819,000000,5.22,5.26,5.15,5.2,13422035,0
+RIG.US,D,20240820,000000,5.19,5.1999,4.95,4.98,19361572,0
+RIG.US,D,20240821,000000,5.05,5.09,4.92,4.93,21266687,0
+RIG.US,D,20240822,000000,4.92,4.975,4.72,4.73,17212364,0
+RIG.US,D,20240823,000000,4.77,5.01,4.75,4.97,16496237,0
+RIG.US,D,20240826,000000,5.08,5.11,4.96,4.97,14735399,0
+RIG.US,D,20240827,000000,4.96,5.005,4.895,4.93,12139850,0
+RIG.US,D,20240828,000000,4.83,4.84,4.71,4.72,17161779,0
+RIG.US,D,20240829,000000,4.79,4.87,4.715,4.74,14617259,0
+RIG.US,D,20240830,000000,4.67,4.76,4.635,4.74,14876698,0
+RIG.US,D,20240903,000000,4.65,4.68,4.26,4.32,33628144,0
+RIG.US,D,20240904,000000,4.36,4.43,4.12,4.14,24197398,0
+RIG.US,D,20240905,000000,4.18,4.255,4.07,4.17,26882039,0
+RIG.US,D,20240906,000000,4.14,4.28,4.11,4.12,19953188,0
+RIG.US,D,20240909,000000,4.11,4.25,4.1,4.16,18863662,0
+RIG.US,D,20240910,000000,4.15,4.17,3.85,3.92,31781034,0
+RIG.US,D,20240911,000000,4.03,4.145,3.86,4.06,37491494,0
+RIG.US,D,20240912,000000,4.08,4.2,3.96,4.15,21105053,0
+RIG.US,D,20240913,000000,4.19,4.2145,4.06,4.13,22291244,0
+RIG.US,D,20240916,000000,4.16,4.46,4.16,4.44,21879713,0
+RIG.US,D,20240917,000000,4.51,4.69,4.48,4.67,24049346,0
+RIG.US,D,20240918,000000,4.67,4.76,4.53,4.57,30121016,0
+RIG.US,D,20240919,000000,4.67,4.72,4.525,4.54,23602545,0
+RIG.US,D,20240920,000000,4.5,4.57,4.44,4.54,24089619,0
+RIG.US,D,20240923,000000,4.54,4.64,4.48,4.55,16950174,0
+RIG.US,D,20240924,000000,4.67,4.71,4.545,4.57,16871251,0
+RIG.US,D,20240925,000000,4.54,4.57,4.39,4.42,13420977,0
+RIG.US,D,20240926,000000,4.34,4.4,4.13,4.17,24627381,0
+RIG.US,D,20240927,000000,4.24,4.36,4.24,4.31,19702009,0
+RIG.US,D,20240930,000000,4.3,4.345,4.23,4.25,17091405,0
+RIG.US,D,20241001,000000,4.27,4.45,4.2,4.39,25835623,0
+RIG.US,D,20241002,000000,4.43,4.45,4.285,4.33,17173551,0
+RIG.US,D,20241003,000000,4.3,4.61,4.25,4.58,25509133,0
+RIG.US,D,20241004,000000,4.64,4.7,4.575,4.67,23493327,0
+RIG.US,D,20241007,000000,4.71,4.74,4.49,4.57,18458363,0
+RIG.US,D,20241008,000000,4.43,4.445,4.25,4.33,17537603,0
+RIG.US,D,20241009,000000,4.3,4.37,4.25,4.29,12359619,0
+RIG.US,D,20241010,000000,4.323,4.37,4.22,4.25,15675353,0
+RIG.US,D,20241011,000000,4.21,4.31,4.18,4.3,8253492,0
+RIG.US,D,20241014,000000,4.19,4.25,4.12,4.24,12964199,0
+RIG.US,D,20241015,000000,4.06,4.07,3.98,4,21208097,0
+RIG.US,D,20241016,000000,4.03,4.13,4.02,4.12,13409609,0
+RIG.US,D,20241017,000000,4.12,4.29,4.055,4.26,12074149,0
+RIG.US,D,20241018,000000,4.23,4.26,4.12,4.24,12390574,0
+RIG.US,D,20241021,000000,4.25,4.3,4.14,4.26,14517812,0
+RIG.US,D,20241022,000000,4.28,4.3,4.184,4.25,10746357,0
+RIG.US,D,20241023,000000,4.18,4.24,4.07,4.11,14118796,0
+RIG.US,D,20241024,000000,4.19,4.225,3.96,4.1,33053913,0
+RIG.US,D,20241025,000000,4.18,4.19,4.09,4.14,18418653,0
+RIG.US,D,20241028,000000,4,4.05,3.96,4.03,18637678,0
+RIG.US,D,20241029,000000,4.03,4.06,3.91,3.92,17378512,0
+RIG.US,D,20241030,000000,3.95,4.08,3.93,3.98,19054223,0
+RIG.US,D,20241031,000000,4.18,4.4,4.075,4.34,33890733,0
+RIG.US,D,20241101,000000,4.375,4.51,4.23,4.24,27832389,0
+RIG.US,D,20241104,000000,4.26,4.45,4.26,4.41,19805444,0
+RIG.US,D,20241105,000000,4.43,4.48,4.34,4.45,19958209,0
+RIG.US,D,20241106,000000,4.64,4.74,4.5,4.67,30931148,0
+RIG.US,D,20241107,000000,4.66,4.68,4.5,4.57,21351678,0
+RIG.US,D,20241108,000000,4.54,4.54,4.38,4.47,20598498,0
+RIG.US,D,20241111,000000,4.45,4.57,4.42,4.5,22198172,0
+RIG.US,D,20241112,000000,4.44,4.5,4.25,4.29,21564483,0
+RIG.US,D,20241113,000000,4.31,4.34,4.165,4.24,17750211,0
+RIG.US,D,20241114,000000,4.28,4.465,4.26,4.46,18306764,0
+RIG.US,D,20241115,000000,4.51,4.52,4.18,4.22,16780773,0
+RIG.US,D,20241118,000000,4.29,4.41,4.24,4.3,16987314,0
+RIG.US,D,20241119,000000,4.2,4.3,4.15,4.2,14137392,0
+RIG.US,D,20241120,000000,4.21,4.33,4.15,4.23,15025825,0
+RIG.US,D,20241121,000000,4.24,4.39,4.225,4.34,19082531,0
+RIG.US,D,20241122,000000,4.35,4.51,4.35,4.47,17982367,0
+RIG.US,D,20241125,000000,4.5,4.515,4.31,4.38,16493006,0
+RIG.US,D,20241126,000000,4.35,4.39,4.25,4.28,14656723,0
+RIG.US,D,20241127,000000,4.31,4.45,4.285,4.3,12736607,0
+RIG.US,D,20241129,000000,4.34,4.42,4.325,4.4,6855704,0
+RIG.US,D,20241202,000000,4.41,4.45,4.32,4.36,28468016,0
+RIG.US,D,20241203,000000,4.36,4.44,4.27,4.41,11575990,0
+RIG.US,D,20241204,000000,4.43,4.45,4.2,4.26,20887623,0
+RIG.US,D,20241205,000000,4.28,4.41,4.17,4.17,16872559,0
+RIG.US,D,20241206,000000,4.185,4.19,4,4.02,22277472,0
+RIG.US,D,20241209,000000,4.1,4.11,3.98,4.02,31410459,0
+RIG.US,D,20241210,000000,4.025,4.055,3.91,3.98,31293405,0
+RIG.US,D,20241211,000000,4.02,4.14,3.93,4.09,24186169,0
+RIG.US,D,20241212,000000,4.035,4.06,3.91,3.94,18040955,0
+RIG.US,D,20241213,000000,3.93,3.95,3.83,3.86,18307878,0
+RIG.US,D,20241216,000000,3.82,3.86,3.7,3.73,24818734,0
+RIG.US,D,20241217,000000,3.68,3.7,3.54,3.67,24365020,0
+RIG.US,D,20241218,000000,3.78,3.9,3.58,3.62,24452636,0
+RIG.US,D,20241219,000000,3.67,3.73,3.53,3.55,29562058,0
+RIG.US,D,20241220,000000,3.53,3.62,3.48,3.53,30883032,0
+RIG.US,D,20241223,000000,3.53,3.57,3.43,3.47,15588454,0
+RIG.US,D,20241224,000000,3.47,3.56,3.4,3.53,13408211,0
+RIG.US,D,20241226,000000,3.53,3.59,3.455,3.57,18275904,0
+RIG.US,D,20241227,000000,3.55,3.62,3.48,3.53,27274362,0
+RIG.US,D,20241230,000000,3.56,3.775,3.49,3.66,27028265,0
+RIG.US,D,20241231,000000,3.685,3.82,3.67,3.75,22898459,0
+RIG.US,D,20250102,000000,3.835,3.98,3.835,3.95,28189111,0
+RIG.US,D,20250103,000000,3.98,4.01,3.87,3.96,19179305,0
+RIG.US,D,20250106,000000,4,4.045,3.95,3.98,21327834,0
+RIG.US,D,20250107,000000,4,4.19,3.985,4.16,33873238,0
+RIG.US,D,20250108,000000,4.1,4.14,3.93,3.99,31563923,0
+RIG.US,D,20250110,000000,4.13,4.19,4,4.03,32113963,0
+RIG.US,D,20250113,000000,4.06,4.125,3.99,4.09,22920620,0
+RIG.US,D,20250114,000000,4.07,4.12,3.92,4.07,21513711,0
+RIG.US,D,20250115,000000,4.07,4.32,4.02,4.28,29897789,0
+RIG.US,D,20250116,000000,4.23,4.27,4.04,4.1,27604733,0
+RIG.US,D,20250117,000000,4.12,4.14,4,4.06,22847486,0
+RIG.US,D,20250121,000000,4.1,4.1,3.9,3.96,25080330,0
+RIG.US,D,20250122,000000,3.94,3.9999,3.85,3.87,16409498,0
+RIG.US,D,20250123,000000,3.885,3.945,3.84,3.86,21817219,0
+RIG.US,D,20250124,000000,3.865,3.94,3.83,3.85,20090071,0
+RIG.US,D,20250127,000000,3.82,4.04,3.79,3.83,33358341,0
+RIG.US,D,20250128,000000,3.84,3.97,3.84,3.93,22058638,0
+RIG.US,D,20250129,000000,3.87,3.8903,3.77,3.83,24329292,0
+RIG.US,D,20250130,000000,3.84,3.95,3.8,3.91,23450533,0
+RIG.US,D,20250131,000000,3.92,4.04,3.815,3.92,31448462,0
+RIG.US,D,20250203,000000,3.87,3.92,3.77,3.79,35150726,0
+RIG.US,D,20250204,000000,3.75,3.9,3.72,3.89,32521525,0
+RIG.US,D,20250205,000000,3.895,3.95,3.82,3.87,19475436,0
+RIG.US,D,20250206,000000,3.89,3.94,3.72,3.75,31884142,0
+RIG.US,D,20250207,000000,3.675,3.75,3.57,3.58,27568278,0
+RIG.US,D,20250210,000000,3.625,3.75,3.6201,3.74,25472236,0
+RIG.US,D,20250211,000000,3.78,3.95,3.73,3.87,26744782,0
+RIG.US,D,20250212,000000,3.82,3.88,3.72,3.72,23937598,0
+RIG.US,D,20250213,000000,3.72,3.72,3.59,3.63,23238728,0
+RIG.US,D,20250214,000000,3.66,3.7,3.49,3.53,33962140,0
+RIG.US,D,20250218,000000,3.49,3.63,3.38,3.55,32143332,0
+RIG.US,D,20250219,000000,3.53,3.61,3.41,3.44,33007952,0
+RIG.US,D,20250220,000000,3.445,3.61,3.39,3.56,42783724,0
+RIG.US,D,20250221,000000,3.605,3.64,3.35,3.36,39123462,0
+RIG.US,D,20250224,000000,3.35,3.38,3.28,3.33,37448860,0
+RIG.US,D,20250225,000000,3.34,3.375,3.18,3.19,36883239,0
+RIG.US,D,20250226,000000,3.19,3.19,3.06,3.09,38705834,0
+RIG.US,D,20250227,000000,3.1,3.16,3.03,3.04,32050700,0
+RIG.US,D,20250228,000000,3.01,3.03,2.948,2.95,32406062,0
+RIG.US,D,20250303,000000,2.92,2.99,2.65,2.67,62261893,0
+RIG.US,D,20250304,000000,2.62,2.83,2.55,2.75,41121810,0
+RIG.US,D,20250305,000000,2.73,2.83,2.7,2.73,38977460,0
+RIG.US,D,20250306,000000,2.695,2.79,2.68,2.77,39738935,0
+RIG.US,D,20250307,000000,2.856,3.08,2.84,3.04,39530649,0
+RIG.US,D,20250310,000000,3.02,3.1,2.915,2.98,57012000,0
+RIG.US,D,20250311,000000,3.01,3.055,2.9,2.94,39934157,0
+RIG.US,D,20250312,000000,2.955,3,2.88,2.98,34618030,0
+RIG.US,D,20250313,000000,2.98,3.04,2.8,2.85,39729089,0
+RIG.US,D,20250314,000000,2.925,3.07,2.87,3.04,38648422,0
+RIG.US,D,20250317,000000,3.07,3.19,3.02,3.17,43292669,0
+RIG.US,D,20250318,000000,3.195,3.21,3.11,3.2,28426439,0
+RIG.US,D,20250319,000000,3.19,3.27,3.1,3.15,47384553,0
+RIG.US,D,20250320,000000,3.13,3.26,3.085,3.24,31898823,0
+RIG.US,D,20250321,000000,3.18,3.225,3.1201,3.19,40861275,0
+RIG.US,D,20250324,000000,3.215,3.26,3.17,3.23,20378091,0
+RIG.US,D,20250325,000000,3.265,3.2893,3.1015,3.14,39574928,0
+RIG.US,D,20250326,000000,3.14,3.3,3.14,3.22,27850691,0
+RIG.US,D,20250327,000000,3.23,3.32,3.15,3.3,33526989,0
+RIG.US,D,20250328,000000,3.26,3.28,3.14,3.2,17922022,0
+RIG.US,D,20250331,000000,3.094,3.2,3.06,3.17,31514306,0
+RIG.US,D,20250401,000000,3.19,3.38,3.19,3.32,43521806,0
+RIG.US,D,20250402,000000,3.24,3.255,3.11,3.16,62341027,0
+RIG.US,D,20250403,000000,2.88,2.98,2.7,2.72,43128735,0
+RIG.US,D,20250404,000000,2.52,2.59,2.11,2.17,77363033,0
+RIG.US,D,20250407,000000,2.07,2.52,1.97,2.37,68043402,0
+RIG.US,D,20250408,000000,2.52,2.55,2.11,2.19,77259484,0
+RIG.US,D,20250409,000000,2.145,2.44,2.03,2.41,94152707,0
+RIG.US,D,20250410,000000,2.27,2.29,2.11,2.17,42607873,0
+RIG.US,D,20250411,000000,2.165,2.3,2.145,2.26,53522415,0
+RIG.US,D,20250414,000000,2.29,2.2992,2.18,2.22,38764317,0
+RIG.US,D,20250415,000000,2.21,2.24,2.17,2.19,34753049,0
+RIG.US,D,20250416,000000,2.205,2.28,2.13,2.16,47605325,0
+RIG.US,D,20250417,000000,2.17,2.31,2.16,2.28,44839882,0
+RIG.US,D,20250421,000000,2.215,2.23,2.08,2.13,31849354,0
+RIG.US,D,20250422,000000,2.15,2.18,2.09,2.14,30727979,0
+RIG.US,D,20250423,000000,2.22,2.28,2.13,2.17,43676620,0
+RIG.US,D,20250424,000000,2.19,2.32,2.185,2.29,34255045,0
+RIG.US,D,20250425,000000,2.255,2.34,2.2,2.33,25427748,0
+RIG.US,D,20250428,000000,2.305,2.38,2.26,2.31,30270680,0
+RIG.US,D,20250429,000000,2.29,2.3,2.13,2.2,50547775,0
+RIG.US,D,20250430,000000,2.16,2.22,2.11,2.13,48716516,0
+RIG.US,D,20250501,000000,2.16,2.35,2.1532,2.34,50432696,0
+RIG.US,D,20250502,000000,2.365,2.405,2.33,2.37,33093445,0
+RIG.US,D,20250505,000000,2.315,2.39,2.3,2.3,35811542,0
+RIG.US,D,20250506,000000,2.325,2.45,2.29,2.37,47091642,0
+RIG.US,D,20250507,000000,2.38,2.39,2.27,2.3,42436601,0
+RIG.US,D,20250508,000000,2.37,2.55,2.36,2.5,44972831,0
+RIG.US,D,20250509,000000,2.57,2.65,2.535,2.61,38194086,0
+RIG.US,D,20250512,000000,2.835,2.88,2.7206,2.77,49878310,0
+RIG.US,D,20250513,000000,2.845,2.86,2.73,2.73,34300602,0
+RIG.US,D,20250514,000000,2.74,2.82,2.6901,2.78,40525907,0
+RIG.US,D,20250515,000000,2.7,2.71,2.6,2.66,39824761,0
+RIG.US,D,20250516,000000,2.67,2.6954,2.6,2.61,35291822,0
+RIG.US,D,20250519,000000,2.53,2.59,2.505,2.59,43386849,0
+RIG.US,D,20250520,000000,2.595,2.6,2.53,2.55,23807014,0
+RIG.US,D,20250521,000000,2.54,2.5879,2.45,2.46,35114868,0
+RIG.US,D,20250522,000000,2.43,2.44,2.34,2.41,32611877,0
+RIG.US,D,20250523,000000,2.35,2.51,2.34,2.49,32936669,0
+RIG.US,D,20250527,000000,2.515,2.62,2.47,2.61,31167117,0
+RIG.US,D,20250528,000000,2.6499,2.66,2.52,2.57,31626325,0
+RIG.US,D,20250529,000000,2.58,2.65,2.55,2.6,32435097,0
+RIG.US,D,20250530,000000,2.5799,2.5799,2.47,2.49,34186459,0
+RIG.US,D,20250602,000000,2.55,2.65,2.51,2.55,37722482,0
+RIG.US,D,20250603,000000,2.52,2.78,2.4701,2.72,61244059,0
+RIG.US,D,20250604,000000,2.725,2.78,2.62,2.64,46775625,0
+RIG.US,D,20250605,000000,2.675,2.75,2.63,2.69,63197119,0
+RIG.US,D,20250606,000000,2.765,2.83,2.725,2.76,51477132,0
+RIG.US,D,20250609,000000,2.8,2.92,2.785,2.87,38691214,0
+RIG.US,D,20250610,000000,2.9,3.11,2.875,3.08,57229040,0
+RIG.US,D,20250611,000000,3.115,3.21,3.07,3.2,47921962,0
+RIG.US,D,20250612,000000,3.1101,3.22,3.09,3.21,50780282,0
+RIG.US,D,20250613,000000,3.35,3.37,3.2,3.32,66548549,0
+RIG.US,D,20250616,000000,3.3,3.3,3.18,3.23,48575069,0
+RIG.US,D,20250617,000000,3.25,3.28,3.19,3.21,42998828,0
+RIG.US,D,20250618,000000,3.22,3.25,3.08,3.09,54208821,0
+RIG.US,D,20250620,000000,3.05,3.07,2.89,2.91,61339593,0
+RIG.US,D,20250623,000000,2.93,2.95,2.77,2.78,56709221,0
+RIG.US,D,20250624,000000,2.7,2.82,2.69,2.7,41374424,0
+RIG.US,D,20250625,000000,2.69,2.71,2.62,2.64,40821406,0
+RIG.US,D,20250626,000000,2.69,2.73,2.62,2.63,33060284,0
+RIG.US,D,20250627,000000,2.625,2.66,2.57,2.58,31680238,0
+RIG.US,D,20250630,000000,2.58,2.63,2.56,2.59,29792392,0
+RIG.US,D,20250701,000000,2.57,2.72,2.51,2.66,34059319,0
+RIG.US,D,20250702,000000,2.7,2.81,2.62,2.8,32847859,0
+RIG.US,D,20250703,000000,2.795,2.8,2.72,2.77,15821360,0
+RIG.US,D,20250707,000000,2.73,2.84,2.64,2.71,41252822,0
+RIG.US,D,20250708,000000,2.71,2.9572,2.6701,2.93,49884759,0
+RIG.US,D,20250709,000000,2.965,2.98,2.79,2.86,32288634,0
+RIG.US,D,20250710,000000,2.8498,2.93,2.78,2.89,33571556,0
+RIG.US,D,20250711,000000,2.87,2.9,2.8,2.85,27524249,0
+RIG.US,D,20250714,000000,2.82,2.83,2.71,2.74,44986794,0
+RIG.US,D,20250715,000000,2.72,2.75,2.62,2.64,32547790,0
+RIG.US,D,20250716,000000,2.63,2.64,2.55,2.55,28792293,0
+RIG.US,D,20250717,000000,2.535,2.64,2.53,2.6,43250886,0
+RIG.US,D,20250718,000000,2.645,2.67,2.59,2.63,25233243,0
+RIG.US,D,20250721,000000,2.66,2.72,2.64,2.64,25190605,0
+RIG.US,D,20250722,000000,2.64,2.91,2.625,2.89,37316750,0
+RIG.US,D,20250723,000000,2.91,3.1,2.91,3.09,35556299,0
+RIG.US,D,20250724,000000,3.06,3.14,3.02,3.08,30821507,0
+RIG.US,D,20250725,000000,3.08,3.09,2.96,3,21536166,0
+RIG.US,D,20250728,000000,3.02,3.08,3,3.06,24326316,0
+RIG.US,D,20250729,000000,3.05,3.06,2.92,3.04,32202167,0
+RIG.US,D,20250730,000000,3.03,3.03,2.88,2.95,25105729,0
+RIG.US,D,20250731,000000,2.9,3,2.8847,2.92,24100724,0
+RIG.US,D,20250801,000000,2.85,2.85,2.7215,2.82,28499218,0
+RIG.US,D,20250804,000000,2.81,2.84,2.75,2.81,21780087,0
+RIG.US,D,20250805,000000,2.86,2.94,2.77,2.91,29165709,0
+RIG.US,D,20250806,000000,2.97,3.16,2.96,3.03,38921721,0
+RIG.US,D,20250807,000000,3.09,3.13,2.91,2.95,23248908,0
+RIG.US,D,20250808,000000,2.995,3.12,2.9635,3.1,24031155,0
+RIG.US,D,20250811,000000,3.1,3.1299,2.9,2.91,20806660,0
+RIG.US,D,20250812,000000,2.93,3,2.9,2.94,17670005,0
+RIG.US,D,20250813,000000,2.95,3.02,2.91,3.01,19485663,0
+RIG.US,D,20250814,000000,2.95,3.05,2.9,3.01,24304057,0
+RIG.US,D,20250815,000000,3.01,3.02,2.94,2.95,14576197,0
+RIG.US,D,20250818,000000,2.94,2.96,2.88,2.95,17714198,0
+RIG.US,D,20250819,000000,2.95,2.99,2.82,2.84,13790362,0
+RIG.US,D,20250820,000000,2.855,2.86,2.77,2.8,20988364,0
+RIG.US,D,20250821,000000,2.775,2.86,2.7601,2.83,15638936,0
+RIG.US,D,20250822,000000,2.8588,3.09,2.852,3.04,29762520,0
+RIG.US,D,20250825,000000,3.07,3.13,3.05,3.1,19229312,0
+RIG.US,D,20250826,000000,3.08,3.13,3.02,3.04,14627591,0
+RIG.US,D,20250827,000000,3.02,3.21,3.02,3.17,28351545,0
+RIG.US,D,20250828,000000,3.2,3.2,3.07,3.1,24238488,0
+RIG.US,D,20250829,000000,3.1,3.12,3.02,3.03,24473195,0
+RIG.US,D,20250902,000000,3.01,3.1,2.992,3.06,26504778,0
+RIG.US,D,20250903,000000,3.02,3.08,2.96,2.99,24023224,0
+RIG.US,D,20250904,000000,2.98,3.11,2.9335,3.1,25638673,0
+RIG.US,D,20250905,000000,3.065,3.14,3.03,3.07,20104307,0
+RIG.US,D,20250908,000000,3.11,3.22,3.0147,3.16,28133155,0
+RIG.US,D,20250909,000000,3.18,3.24,3.12,3.14,18648177,0
+RIG.US,D,20250910,000000,3.145,3.25,3.115,3.24,24291156,0
+RIG.US,D,20250911,000000,3.21,3.27,3.2,3.26,19440909,0
+RIG.US,D,20250912,000000,3.28,3.33,3.24,3.3,25775812,0
+RIG.US,D,20250915,000000,3.35,3.44,3.3,3.31,38605486,0
+RIG.US,D,20250916,000000,3.35,3.48,3.33,3.47,27109852,0
+RIG.US,D,20250917,000000,3.46,3.57,3.38,3.4,32565576,0
+RIG.US,D,20250918,000000,3.445,3.49,3.36,3.46,26327288,0
+RIG.US,D,20250919,000000,3.47,3.49,3.28,3.32,43977570,0
+RIG.US,D,20250922,000000,3.31,3.45,3.2711,3.39,28119537,0
+RIG.US,D,20250923,000000,3.445,3.81,3.44,3.54,56810521,0
+RIG.US,D,20250924,000000,3.65,3.79,3.62,3.64,39731181,0
+RIG.US,D,20250925,000000,3.0601,3.2,3.055,3.16,201890793,0
+RIG.US,D,20250926,000000,3.17,3.24,3.14,3.19,71885000,0
+RIG.US,D,20250929,000000,3.165,3.17,3.09,3.11,59647587,0
+RIG.US,D,20250930,000000,3.05,3.14,3.03,3.12,54976346,0
+RIG.US,D,20251001,000000,3.13,3.24,3.105,3.23,43004552,0
+RIG.US,D,20251002,000000,3.235,3.34,3.215,3.3,45261601,0
+RIG.US,D,20251003,000000,3.305,3.42,3.3,3.37,46829279,0
+RIG.US,D,20251006,000000,3.455,3.52,3.37,3.43,55098464,0
+RIG.US,D,20251007,000000,3.44,3.49,3.36,3.46,45917004,0
+RIG.US,D,20251008,000000,3.45,3.49,3.35,3.4,50826254,0
+RIG.US,D,20251009,000000,3.41,3.485,3.28,3.33,45740652,0
+RIG.US,D,20251010,000000,3.27,3.31,3.07,3.08,52229769,0
+RIG.US,D,20251013,000000,3.16,3.2,3.08,3.2,44221509,0
+RIG.US,D,20251014,000000,3.14,3.19,3.1,3.12,62533935,0
+RIG.US,D,20251015,000000,3.16,3.31,3.15,3.31,66805919,0
+RIG.US,D,20251016,000000,3.325,3.39,3.2,3.23,64137063,0
+RIG.US,D,20251017,000000,3.21,3.26,3.144,3.26,50271199,0
+RIG.US,D,20251020,000000,3.29,3.41,3.26,3.29,48533405,0
+RIG.US,D,20251021,000000,3.29,3.38,3.22,3.31,61272903,0
+RIG.US,D,20251022,000000,3.33,3.47,3.32,3.42,77396593,0
+RIG.US,D,20251023,000000,3.53,3.955,3.495,3.89,132214078,0
+RIG.US,D,20251024,000000,3.905,4.07,3.87,3.9,78302483,0
+RIG.US,D,20251027,000000,3.92,3.95,3.7845,3.86,55260856,0
+RIG.US,D,20251028,000000,3.775,3.83,3.725,3.75,53738277,0
+RIG.US,D,20251029,000000,3.74,3.9,3.73,3.83,64222032,0
+RIG.US,D,20251030,000000,3.79,4,3.72,3.91,59227170,0
+RIG.US,D,20251031,000000,3.92,3.96,3.83,3.84,69559316,0
+RIG.US,D,20251103,000000,3.81,4.02,3.715,3.96,56887502,0
+RIG.US,D,20251104,000000,3.82,3.915,3.75,3.9,37095033,0
+RIG.US,D,20251105,000000,3.875,3.98,3.86,3.9,41842997,0
+RIG.US,D,20251106,000000,3.91,3.99,3.76,3.9,38135558,0
+RIG.US,D,20251107,000000,3.88,3.99,3.7941,3.98,38766876,0
+RIG.US,D,20251110,000000,4.035,4.25,3.97,4.2,55337335,0
+RIG.US,D,20251111,000000,4.22,4.39,4.2157,4.23,53935720,0
+RIG.US,D,20251112,000000,4.18,4.215,4.09,4.13,37931257,0
+RIG.US,D,20251113,000000,4.12,4.23,3.98,4.01,41391297,0
+RIG.US,D,20251114,000000,4.01,4.13,3.96,4.01,29364310,0
+RIG.US,D,20251117,000000,4.03,4.2,3.95,4.08,49373407,0
+RIG.US,D,20251118,000000,4.03,4.2,3.97,4.13,39681509,0
+RIG.US,D,20251119,000000,4.03,4.14,3.98,4.1,29122638,0
+RIG.US,D,20251120,000000,4.14,4.22,3.82,3.84,45377764,0
+RIG.US,D,20251121,000000,3.8,3.92,3.68,3.89,39422324,0
+RIG.US,D,20251124,000000,3.91,4.07,3.875,4.02,34240827,0
+RIG.US,D,20251125,000000,4.02,4.1,3.9,4.05,37720639,0
+RIG.US,D,20251126,000000,4.17,4.36,4.03,4.3,35923808,0
+RIG.US,D,20251128,000000,4.33,4.43,4.24,4.41,19312455,0
+RIG.US,D,20251201,000000,4.39,4.49,4.335,4.35,32911970,0
+RIG.US,D,20251202,000000,4.34,4.39,4.215,4.31,27411236,0
+RIG.US,D,20251203,000000,4.36,4.5,4.35,4.45,31726119,0
+RIG.US,D,20251204,000000,4.47,4.5,4.38,4.43,22811832,0
+RIG.US,D,20251205,000000,4.46,4.55,4.43,4.44,20598533,0
+RIG.US,D,20251208,000000,4.42,4.505,4.37,4.44,18603729,0
+RIG.US,D,20251209,000000,4.4,4.56,4.4,4.45,25334480,0
+RIG.US,D,20251210,000000,4.38,4.39,4.16,4.3,50756287,0
+RIG.US,D,20251211,000000,4.26,4.38,4.22,4.28,31128925,0
+RIG.US,D,20251212,000000,4.3099,4.37,4.13,4.13,33739126,0
+RIG.US,D,20251215,000000,4.16,4.16,4.035,4.08,30968107,0
+RIG.US,D,20251216,000000,3.99,4.01,3.79,3.84,44566613,0
+RIG.US,D,20251217,000000,3.875,3.98,3.835,3.95,35688560,0
+RIG.US,D,20251218,000000,3.99,4.0099,3.87,3.92,28585438,0
+RIG.US,D,20251219,000000,3.94,4.01,3.93,3.97,42317983,0
+RIG.US,D,20251222,000000,4.06,4.19,3.99,4.01,21694643,0
+RIG.US,D,20251223,000000,4.02,4.05,3.9344,4.03,27081436,0
+RIG.US,D,20251224,000000,4.03,4.06,3.99,4.01,14709433,0
+RIG.US,D,20251226,000000,4.01,4.04,3.97,4.02,18758767,0
+RIG.US,D,20251229,000000,4.03,4.15,4.0173,4.07,23293767,0
+RIG.US,D,20251230,000000,4.1,4.18,4.09,4.13,24077411,0
+RIG.US,D,20251231,000000,4.13,4.21,4.11,4.13,23177041,0
+RIG.US,D,20260102,000000,4.155,4.29,4.08,4.24,25841106,0
+RIG.US,D,20260105,000000,4.42,4.43,4.1,4.31,42728554,0
+RIG.US,D,20260106,000000,4.39,4.46,4.295,4.33,30838878,0
+RIG.US,D,20260107,000000,4.28,4.32,4.15,4.21,29119118,0
+RIG.US,D,20260108,000000,4.23,4.305,4.17,4.27,42899525,0
+RIG.US,D,20260109,000000,4.285,4.36,4.1646,4.25,27394268,0
+RIG.US,D,20260112,000000,4.23,4.3393,4.19,4.27,28277697,0
+RIG.US,D,20260113,000000,4.335,4.4,4.25,4.29,40793057,0
+RIG.US,D,20260114,000000,4.3,4.44,4.3,4.38,36498497,0
+RIG.US,D,20260115,000000,4.33,4.4,4.29,4.34,26672799,0
+RIG.US,D,20260116,000000,4.36,4.39,4.23,4.23,20345207,0
+RIG.US,D,20260120,000000,4.16,4.31,4.15,4.3,29862880,0
+RIG.US,D,20260121,000000,4.37,4.72,4.35,4.63,49375911,0
+RIG.US,D,20260122,000000,4.56,4.7,4.54,4.7,32281454,0
+RIG.US,D,20260123,000000,4.76,4.98,4.715,4.83,35859869,0
+RIG.US,D,20260126,000000,4.93,5.01,4.78,4.91,35958963,0
+RIG.US,D,20260127,000000,4.93,5.03,4.9,4.96,35572200,0
+RIG.US,D,20260128,000000,5.05,5.1,4.78,4.87,40924501,0
+RIG.US,D,20260129,000000,5.01,5.17,4.795,4.92,40806250,0
+RIG.US,D,20260130,000000,4.9,5.01,4.845,4.97,41834526,0
+RIG.US,D,20260202,000000,4.83,4.98,4.75,4.82,46916532,0
+RIG.US,D,20260203,000000,4.84,5.01,4.7901,4.98,35757077,0
+RIG.US,D,20260204,000000,5,5.3599,4.98,5.34,47758424,0
+RIG.US,D,20260205,000000,5.125,5.19,4.87,4.94,38949709,0
+RIG.US,D,20260206,000000,4.98,5.4,4.96,5.39,39956691,0
+RIG.US,D,20260209,000000,5.215,5.77,5.18,5.71,183262134,0
+RIG.US,D,20260210,000000,5.59,5.6,5.18,5.44,119348978,0
+RIG.US,D,20260211,000000,5.62,6.05,5.58,6,130711420,0
+RIG.US,D,20260212,000000,5.925,6.13,5.76,6.03,106866294,0
+RIG.US,D,20260213,000000,6.01,6.5699,5.86,6.54,98174742,0
+RIG.US,D,20260217,000000,6.5,6.505,6.01,6.14,83287162,0
+RIG.US,D,20260218,000000,6.24,6.27,6.1,6.215,73322059,0
diff --git a/daily/us/nyse stocks/2/rjmi.us.txt b/daily/us/nyse stocks/2/rjmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69a3e17c39bbed894a18810d73aad8fd78600437
--- /dev/null
+++ b/daily/us/nyse stocks/2/rjmi.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJMI.US,D,20251002,000000,25.06,25.11,25.026,25.026,83871,0
+RJMI.US,D,20251003,000000,25.17,25.1774,25.16,25.1774,3095,0
+RJMI.US,D,20251006,000000,25.14,25.1715,25.13,25.1715,3158,0
+RJMI.US,D,20251007,000000,25.19,25.3,25.1703,25.215,10796,0
+RJMI.US,D,20251008,000000,25.2101,25.2291,25.21,25.21,346,0
+RJMI.US,D,20251009,000000,25.2,25.225,25.1904,25.225,21073,0
+RJMI.US,D,20251010,000000,25.26,25.2912,25.25,25.2912,5389,0
+RJMI.US,D,20251013,000000,25.33,25.38,25.33,25.38,10935,0
+RJMI.US,D,20251014,000000,25.37,25.4,25.35,25.39,3497,0
+RJMI.US,D,20251015,000000,25.37,25.375,25.36,25.375,13581,0
+RJMI.US,D,20251016,000000,25.4,25.52,25.4,25.4821,9001,0
+RJMI.US,D,20251017,000000,25.47,25.52,25.46,25.475,6564,0
+RJMI.US,D,20251020,000000,25.53,25.53,25.51,25.525,6890,0
+RJMI.US,D,20251021,000000,25.55,25.56,25.54,25.56,3782,0
+RJMI.US,D,20251022,000000,25.56,25.575,25.56,25.575,7117,0
+RJMI.US,D,20251023,000000,25.54,25.575,25.54,25.575,13679,0
+RJMI.US,D,20251024,000000,25.59,25.61,25.57,25.595,8854,0
+RJMI.US,D,20251027,000000,25.61,25.61,25.6001,25.6001,624,0
+RJMI.US,D,20251028,000000,25.63,25.74,25.63,25.63,10713,0
+RJMI.US,D,20251029,000000,25.61,25.63,25.56,25.5692,13289,0
+RJMI.US,D,20251030,000000,25.48,25.5698,25.48,25.5684,14694,0
+RJMI.US,D,20251031,000000,25.53,25.55,25.53,25.539,11527,0
+RJMI.US,D,20251103,000000,25.51,25.52,25.5,25.505,4125,0
+RJMI.US,D,20251104,000000,25.51,25.56,25.51,25.545,11640,0
+RJMI.US,D,20251105,000000,25.495,25.5,25.48,25.485,18393,0
+RJMI.US,D,20251106,000000,25.52,25.59,25.49,25.495,8295,0
+RJMI.US,D,20251107,000000,25.49,25.53,25.49,25.52,19977,0
+RJMI.US,D,20251110,000000,25.52,25.53,25.49,25.505,21215,0
+RJMI.US,D,20251111,000000,25.55,25.555,25.49,25.55,9831,0
+RJMI.US,D,20251112,000000,25.59,25.59,25.51,25.515,14436,0
+RJMI.US,D,20251113,000000,25.52,25.54,25.51,25.5284,20108,0
+RJMI.US,D,20251114,000000,25.55,25.73,25.46,25.475,13566,0
+RJMI.US,D,20251117,000000,25.54,25.62,25.525,25.525,17469,0
+RJMI.US,D,20251118,000000,25.54,25.54,25.51,25.525,5637,0
+RJMI.US,D,20251119,000000,25.57,25.57,25.505,25.505,9121,0
+RJMI.US,D,20251120,000000,25.54,25.54,25.51,25.525,11588,0
+RJMI.US,D,20251121,000000,25.57,25.6,25.525,25.525,6324,0
+RJMI.US,D,20251124,000000,25.57,25.58,25.5551,25.5551,5671,0
+RJMI.US,D,20251125,000000,25.57,25.58,25.555,25.555,4075,0
+RJMI.US,D,20251126,000000,25.56,25.76,25.56,25.5705,11949,0
+RJMI.US,D,20251128,000000,25.55,25.55,25.52,25.5295,1655,0
+RJMI.US,D,20251201,000000,25.49,25.5,25.465,25.465,4290,0
+RJMI.US,D,20251202,000000,25.44,25.47,25.4399,25.465,5617,0
+RJMI.US,D,20251203,000000,25.49,25.49,25.46,25.46,13490,0
+RJMI.US,D,20251204,000000,25.44,25.46,25.44,25.4561,17755,0
+RJMI.US,D,20251205,000000,25.46,25.47,25.45,25.455,18361,0
+RJMI.US,D,20251208,000000,25.47,25.47,25.46,25.465,10820,0
+RJMI.US,D,20251209,000000,25.46,25.47,25.445,25.445,6957,0
+RJMI.US,D,20251210,000000,25.46,25.48,25.43,25.455,18095,0
+RJMI.US,D,20251211,000000,25.5,25.5,25.47,25.4751,106570,0
+RJMI.US,D,20251212,000000,25.44,25.48,25.44,25.475,14316,0
+RJMI.US,D,20251215,000000,25.55,25.55,25.49,25.51,83261,0
+RJMI.US,D,20251216,000000,25.52,25.545,25.52,25.545,13710,0
+RJMI.US,D,20251217,000000,25.52,25.55,25.46,25.53,24354,0
+RJMI.US,D,20251218,000000,25.61,25.61,25.57,25.575,21627,0
+RJMI.US,D,20251222,000000,25.59,25.61,25.59,25.595,18228,0
+RJMI.US,D,20251223,000000,25.5899,25.61,25.57,25.6,20264,0
+RJMI.US,D,20251224,000000,25.59,25.611,25.59,25.611,19255,0
+RJMI.US,D,20251226,000000,25.64,25.64,25.6,25.605,5904,0
+RJMI.US,D,20251229,000000,25.65,25.65,25.62,25.62,30732,0
+RJMI.US,D,20251230,000000,25.64,25.65,25.62,25.625,7182,0
+RJMI.US,D,20251231,000000,25.55,25.58,25.55,25.575,7419,0
+RJMI.US,D,20260102,000000,25.6,25.6,25.59,25.595,1202,0
+RJMI.US,D,20260105,000000,25.63,25.64,25.61,25.62,13797,0
+RJMI.US,D,20260106,000000,25.63,25.635,25.6,25.635,11959,0
+RJMI.US,D,20260107,000000,25.67,25.68,25.65,25.66,16821,0
+RJMI.US,D,20260109,000000,25.67,25.704,25.67,25.7038,17784,0
+RJMI.US,D,20260112,000000,25.68,25.68,25.68,25.68,1526,0
+RJMI.US,D,20260113,000000,25.67,25.6949,25.67,25.6949,295,0
+RJMI.US,D,20260114,000000,25.71,25.71,25.68,25.68,18670,0
+RJMI.US,D,20260115,000000,25.74,25.74,25.72,25.72,6859,0
+RJMI.US,D,20260116,000000,25.75,25.75,25.725,25.725,5913,0
+RJMI.US,D,20260120,000000,25.67,25.75,25.605,25.64,13650,0
+RJMI.US,D,20260121,000000,25.64,25.695,25.64,25.68,2541,0
+RJMI.US,D,20260122,000000,25.68,25.685,25.65,25.65,9725,0
+RJMI.US,D,20260123,000000,25.68,25.695,25.66,25.66,4177,0
+RJMI.US,D,20260126,000000,25.7,25.72,25.69,25.71,9765,0
+RJMI.US,D,20260127,000000,25.72,25.73,25.7074,25.7074,6789,0
+RJMI.US,D,20260128,000000,25.72,25.76,25.72,25.7352,5604,0
+RJMI.US,D,20260129,000000,25.75,25.76,25.72,25.72,32958,0
+RJMI.US,D,20260130,000000,25.67,25.71,25.67,25.7,11008,0
+RJMI.US,D,20260202,000000,25.7,25.73,25.7,25.7,24291,0
+RJMI.US,D,20260203,000000,25.71,25.745,25.7,25.745,2291,0
+RJMI.US,D,20260204,000000,25.75,25.78,25.75,25.75,19585,0
+RJMI.US,D,20260205,000000,25.79,25.83,25.79,25.83,11801,0
+RJMI.US,D,20260206,000000,25.83,25.83,25.78,25.815,9105,0
+RJMI.US,D,20260209,000000,25.85,25.87,25.84,25.84,5435,0
+RJMI.US,D,20260210,000000,25.87,25.91,25.865,25.865,4940,0
+RJMI.US,D,20260211,000000,25.82,25.86,25.82,25.845,667,0
+RJMI.US,D,20260212,000000,25.89,25.92,25.89,25.905,2200,0
+RJMI.US,D,20260213,000000,25.94,25.96,25.92,25.925,15871,0
+RJMI.US,D,20260217,000000,25.95,25.955,25.95,25.955,13163,0
+RJMI.US,D,20260218,000000,25.94,25.97,25.94,25.97,7062,0
diff --git a/daily/us/nyse stocks/2/rm.us.txt b/daily/us/nyse stocks/2/rm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ca8e08386bd835fedc3df280572675d0ca33720
--- /dev/null
+++ b/daily/us/nyse stocks/2/rm.us.txt	
@@ -0,0 +1,3494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RM.US,D,20120328,000000,16.029,16.7088,15.2564,15.5109,2496844.5594593,0
+RM.US,D,20120329,000000,15.4163,15.9352,15.4163,15.8124,108107.79601335,0
+RM.US,D,20120330,000000,15.8875,16.2464,15.6992,15.8407,117547.34033223,0
+RM.US,D,20120402,000000,15.8407,16.9156,15.8318,16.227,76302.641528886,0
+RM.US,D,20120403,000000,16.4162,16.6601,15.7567,15.8875,24199.596350054,0
+RM.US,D,20120404,000000,15.6992,15.6992,15.4163,15.4729,103289.60983843,0
+RM.US,D,20120405,000000,15.2652,15.5675,15.0974,15.3696,218822.53829115,0
+RM.US,D,20120409,000000,15.3227,15.3227,14.6535,14.8515,55849.953789331,0
+RM.US,D,20120410,000000,14.9159,14.9627,14.3042,14.5677,30864.070461369,0
+RM.US,D,20120411,000000,14.7374,14.8984,14.635,14.7843,16332.625986998,0
+RM.US,D,20120412,000000,14.6895,15.3696,14.6447,14.992,11940.900545854,0
+RM.US,D,20120413,000000,14.992,15.2749,14.9256,15.0974,33609.411435081,0
+RM.US,D,20120416,000000,15.1236,15.1519,14.6447,14.8808,75553.259806786,0
+RM.US,D,20120417,000000,14.9256,14.9256,14.7091,14.7188,11824.033902462,0
+RM.US,D,20120418,000000,14.7755,14.954,14.3803,14.5872,107115.45469052,0
+RM.US,D,20120419,000000,14.7091,15.229,14.3803,14.5774,120619.70287824,0
+RM.US,D,20120420,000000,14.4731,15.4348,14.1443,14.8711,127269.82494563,0
+RM.US,D,20120423,000000,14.6994,15.1706,14.3423,15.0876,42319.051805752,0
+RM.US,D,20120424,000000,15.1236,15.2096,14.8896,14.8984,5502.9836993599,0
+RM.US,D,20120425,000000,15.0876,15.1803,14.6711,14.992,27096.658930977,0
+RM.US,D,20120426,000000,15.3696,15.3696,14.7843,14.9159,40469.688431377,0
+RM.US,D,20120427,000000,15.0788,15.7841,14.8321,15.4163,45167.932524925,0
+RM.US,D,20120430,000000,15.4348,16.2464,15.0106,15.944,24101.182334567,0
+RM.US,D,20120501,000000,15.8221,16.6142,15.4729,16.0768,70366.021073782,0
+RM.US,D,20120502,000000,15.2096,16.4816,15.2096,16.0768,77926.472784435,0
+RM.US,D,20120503,000000,16.1987,16.5196,15.5305,15.8504,40498.392519228,0
+RM.US,D,20120504,000000,15.5206,16.0114,15.1706,15.6241,16200.382153686,0
+RM.US,D,20120507,000000,15.7275,16.0378,15.3696,15.6047,23437.912876018,0
+RM.US,D,20120508,000000,15.6612,15.6612,15.4163,15.4827,14050.651002874,0
+RM.US,D,20120509,000000,14.5677,15.5587,14.5677,15.3988,10922.930573152,0
+RM.US,D,20120510,000000,15.3793,15.4544,15.229,15.4163,16043.534816503,0
+RM.US,D,20120511,000000,15.2652,15.3227,15.0106,15.3042,19675.627075599,0
+RM.US,D,20120514,000000,15.229,15.3315,14.5589,14.992,69676.097819373,0
+RM.US,D,20120515,000000,15.0876,15.2652,14.8984,15.1325,30511.420239205,0
+RM.US,D,20120516,000000,15.0788,15.1325,14.5209,14.7569,84978.452081733,0
+RM.US,D,20120517,000000,14.6994,14.6994,13.6351,13.8887,51950.298425627,0
+RM.US,D,20120518,000000,14.1443,14.1443,13.399,13.6351,31790.802440546,0
+RM.US,D,20120521,000000,13.5962,14.1639,13.4556,14.1151,6181.630347828,0
+RM.US,D,20120522,000000,14.0868,14.3989,13.644,13.644,16524.328288,0
+RM.US,D,20120523,000000,13.644,13.9746,13.6157,13.8711,12397.090513479,0
+RM.US,D,20120524,000000,13.917,13.917,13.6732,13.917,12333.53146181,0
+RM.US,D,20120525,000000,13.879,14.0488,13.6732,14.0488,18830.906775996,0
+RM.US,D,20120529,000000,14.0214,14.1541,13.6732,13.7843,60524.619525002,0
+RM.US,D,20120530,000000,13.683,13.8331,13.2284,13.4459,24176.017992177,0
+RM.US,D,20120531,000000,13.4459,13.9072,13.3698,13.9072,15696.01032431,0
+RM.US,D,20120601,000000,13.7191,14.002,13.1444,13.6732,45636.424244487,0
+RM.US,D,20120604,000000,13.6634,13.6634,13.2381,13.3893,26136.097133975,0
+RM.US,D,20120605,000000,13.3513,13.3513,13.0206,13.2284,5302.0550844057,0
+RM.US,D,20120606,000000,13.2479,13.2479,12.4089,13.1259,18030.267754163,0
+RM.US,D,20120607,000000,13.2957,13.2957,12.3046,12.8801,15416.145467768,0
+RM.US,D,20120608,000000,12.7201,13.0499,12.1066,12.8899,41007.890078576,0
+RM.US,D,20120611,000000,13.1347,13.1347,12.2217,12.3143,26660.971883244,0
+RM.US,D,20120612,000000,12.4851,13.1259,12.3143,12.8049,37880.169648855,0
+RM.US,D,20120613,000000,12.7669,12.9084,12.4382,12.7288,14865.642068633,0
+RM.US,D,20120614,000000,12.7288,13.5775,12.7288,12.9279,38844.832029833,0
+RM.US,D,20120615,000000,12.9084,13.3893,12.8899,12.8899,39477.347108541,0
+RM.US,D,20120618,000000,12.9279,13.4273,12.7865,12.9659,19390.636489082,0
+RM.US,D,20120619,000000,13.1074,13.5678,12.9182,13.4741,36285.042481156,0
+RM.US,D,20120620,000000,13.7659,14.8515,13.7659,14.4272,63896.324701454,0
+RM.US,D,20120621,000000,14.2555,14.5677,14.0312,14.4828,59108.89290637,0
+RM.US,D,20120622,000000,14.4535,14.7666,13.9746,14.4731,571011.4447582,0
+RM.US,D,20120625,000000,14.3238,15.8504,14.1443,15.4446,60768.604271732,0
+RM.US,D,20120626,000000,15.3227,15.7178,14.8711,15.3696,43046.905461964,0
+RM.US,D,20120627,000000,15.5402,16.1714,14.3902,14.9725,37296.86157789,0
+RM.US,D,20120628,000000,14.8126,15.3315,14.7286,15.3227,9640.4729338266,0
+RM.US,D,20120629,000000,15.351,15.7178,14.8896,15.5109,31563.220029731,0
+RM.US,D,20120702,000000,15.4729,15.5012,14.7666,15.0876,40718.79890808,0
+RM.US,D,20120703,000000,15.03,15.1061,14.6535,15.0398,13234.63479112,0
+RM.US,D,20120705,000000,14.9256,15.6144,14.8321,15.0788,52707.881315683,0
+RM.US,D,20120706,000000,14.9823,15.1061,14.6447,14.8515,7900.8001808806,0
+RM.US,D,20120709,000000,14.7843,15.8318,14.4634,15.1706,67005.592503272,0
+RM.US,D,20120710,000000,15.9255,16.3313,15.0495,15.1706,88799.171203848,0
+RM.US,D,20120711,000000,15.3042,15.3042,14.596,15.0691,20955.009276941,0
+RM.US,D,20120712,000000,14.9725,14.9823,14.1054,14.6535,32120.899450828,0
+RM.US,D,20120713,000000,14.8038,15.8602,14.4438,15.5958,9863.9547606634,0
+RM.US,D,20120716,000000,15.5958,15.5958,14.8614,15.1998,4347.6441633729,0
+RM.US,D,20120717,000000,15.1706,15.5305,14.4634,15.2652,121368.05945435,0
+RM.US,D,20120718,000000,15.2476,15.4544,14.9256,15.3597,5538.8638091732,0
+RM.US,D,20120719,000000,15.3793,15.3793,14.4731,14.8418,86119.439573795,0
+RM.US,D,20120720,000000,14.7286,14.7286,14.002,14.1833,69673.022381389,0
+RM.US,D,20120723,000000,13.9833,14.275,13.9833,14.1639,5706.9877522982,0
+RM.US,D,20120724,000000,14.1541,14.1736,13.9551,13.9648,7825.9645232701,0
+RM.US,D,20120725,000000,14.1248,14.3423,13.9746,14.2107,12665.678764082,0
+RM.US,D,20120726,000000,14.4535,15.1061,13.9931,14.6154,34533.067976274,0
+RM.US,D,20120727,000000,14.7286,14.954,14.6535,14.9452,5788.9994318714,0
+RM.US,D,20120730,000000,14.9355,15.5305,14.2273,14.3989,22687.506007924,0
+RM.US,D,20120731,000000,14.1922,14.3042,14.1541,14.2273,8348.7889805491,0
+RM.US,D,20120801,000000,14.1639,14.9256,14.1639,14.2009,25223.717198724,0
+RM.US,D,20120802,000000,14.2009,16.1158,14.2009,15.2847,42361.082791533,0
+RM.US,D,20120803,000000,15.5109,16.1987,15.5109,15.8875,56786.937228454,0
+RM.US,D,20120806,000000,15.8036,15.9069,15.3597,15.4076,11318.636927093,0
+RM.US,D,20120807,000000,15.709,16.029,14.4535,14.7569,33139.894569524,0
+RM.US,D,20120808,000000,14.6535,15.709,14.6154,15.4729,21272.804535286,0
+RM.US,D,20120809,000000,15.3315,16.029,15.3042,16.0192,53424.458365955,0
+RM.US,D,20120810,000000,15.7938,15.8407,15.4348,15.5675,25720.913006137,0
+RM.US,D,20120813,000000,15.6709,15.6905,14.8808,15.1803,7354.3973657243,0
+RM.US,D,20120814,000000,15.2652,15.2652,14.7666,15.0398,5774.647387946,0
+RM.US,D,20120815,000000,15.0876,15.8602,15.0876,15.6808,10282.214326487,0
+RM.US,D,20120816,000000,15.7841,15.8689,15.3793,15.7567,9555.3858162693,0
+RM.US,D,20120817,000000,15.6144,16.0378,15.2749,16.029,10863.472105461,0
+RM.US,D,20120820,000000,16.1616,16.1616,15.8875,16.0475,5884.3380093752,0
+RM.US,D,20120821,000000,15.944,15.944,15.1706,15.3315,8232.9474831519,0
+RM.US,D,20120822,000000,15.4261,15.6808,15.1519,15.5958,6470.7215183234,0
+RM.US,D,20120823,000000,15.6339,15.8221,15.1422,15.3793,33671.945340756,0
+RM.US,D,20120824,000000,15.3696,15.8504,15.1803,15.6047,1418.8020566159,0
+RM.US,D,20120827,000000,15.5109,15.5958,15.0398,15.1325,23547.603497448,0
+RM.US,D,20120828,000000,15.1901,15.3988,14.8126,15.0788,46203.329979537,0
+RM.US,D,20120829,000000,15.1519,15.5206,15.0788,15.5109,6343.6034149849,0
+RM.US,D,20120830,000000,15.389,15.7938,15.389,15.7178,1543.869867965,0
+RM.US,D,20120831,000000,15.8972,16.106,15.8124,15.8318,21797.679284555,0
+RM.US,D,20120904,000000,15.7743,16.0572,15.5305,15.9168,9093.0449726756,0
+RM.US,D,20120905,000000,15.7567,15.983,15.7567,15.8504,9298.0741716085,0
+RM.US,D,20120906,000000,15.8407,16.5293,15.8407,16.4913,112290.39167159,0
+RM.US,D,20120907,000000,16.5293,16.9069,16.5001,16.7751,4301.512593613,0
+RM.US,D,20120910,000000,16.8221,17.1127,16.7459,16.7751,7368.7494096497,0
+RM.US,D,20120911,000000,16.8503,16.8503,15.6905,16.6142,20450.637447565,0
+RM.US,D,20120912,000000,16.5391,16.5391,16.2074,16.4445,4969.9077821343,0
+RM.US,D,20120913,000000,16.4913,16.8873,16.4728,16.7361,31878.964996087,0
+RM.US,D,20120914,000000,16.7088,16.8776,16.5293,16.6991,45584.141798759,0
+RM.US,D,20120917,000000,16.6991,16.6991,16.5577,16.587,27468.78692704,0
+RM.US,D,20120918,000000,16.5967,16.5967,16.5489,16.5674,10597.959292843,0
+RM.US,D,20120919,000000,16.5771,16.981,16.4631,16.6698,21466.557128278,0
+RM.US,D,20120920,000000,16.6893,16.6893,16.4065,16.5099,12059.817481235,0
+RM.US,D,20120921,000000,16.7186,16.7751,16.5001,16.6142,36238.910911396,0
+RM.US,D,20120924,000000,16.5293,16.5967,16.4065,16.5001,17968.758994482,0
+RM.US,D,20120925,000000,16.5099,16.5099,16.2367,16.265,19055.413748827,0
+RM.US,D,20120926,000000,16.6064,16.6064,16.2562,16.4728,12437.071207272,0
+RM.US,D,20120927,000000,16.5196,16.5196,15.8602,16.2845,36438.814380356,0
+RM.US,D,20120928,000000,16.265,16.624,15.7938,16.265,52243.490180101,0
+RM.US,D,20121001,000000,16.1616,16.4913,16.1616,16.341,15079.897581517,0
+RM.US,D,20121002,000000,16.4348,16.624,16.2562,16.2562,19696.129995492,0
+RM.US,D,20121003,000000,16.341,16.4816,16.265,16.3128,14470.960860686,0
+RM.US,D,20121004,000000,16.3967,16.5001,16.2074,16.5001,7888.4984289446,0
+RM.US,D,20121005,000000,16.5674,16.7186,16.0378,16.067,28037.742954079,0
+RM.US,D,20121008,000000,16.1333,16.4445,16.1333,16.2171,1175.8424558804,0
+RM.US,D,20121009,000000,16.2367,16.2464,16.1801,16.2171,10406.256991841,0
+RM.US,D,20121010,000000,16.1801,16.1801,15.9636,15.983,10300.666954391,0
+RM.US,D,20121011,000000,16.067,16.8221,16.067,16.4816,9721.459467405,0
+RM.US,D,20121012,000000,16.5577,17.0678,16.5577,16.9069,5454.8018376107,0
+RM.US,D,20121015,000000,16.8873,17.0775,16.341,16.9723,25452.324755534,0
+RM.US,D,20121016,000000,16.9439,17.2278,16.7459,17.1419,12825.60153925,0
+RM.US,D,20121017,000000,17.103,17.1127,16.8776,17.0005,10083.336003522,0
+RM.US,D,20121018,000000,16.9254,17.1508,16.5293,17.0863,7242.6564523058,0
+RM.US,D,20121019,000000,16.9342,17.02,16.4631,16.8679,41056.071940325,0
+RM.US,D,20121022,000000,16.7273,16.7273,16.6502,16.6795,4271.7833597677,0
+RM.US,D,20121023,000000,16.6601,16.7751,16.5099,16.5099,3724.3553986167,0
+RM.US,D,20121024,000000,16.4816,16.7186,16.3128,16.6991,16215.759343606,0
+RM.US,D,20121025,000000,16.8776,16.8776,16.3967,16.5967,8193.9919353547,0
+RM.US,D,20121026,000000,16.5099,16.5099,16.1519,16.4542,14320.26439947,0
+RM.US,D,20121031,000000,16.3782,16.7273,16.2367,16.4816,11915.271895987,0
+RM.US,D,20121101,000000,16.5001,16.5001,15.6427,16.1714,40542.473796998,0
+RM.US,D,20121102,000000,16.1519,16.265,15.9069,16.0572,9900.8600164713,0
+RM.US,D,20121105,000000,16.0114,16.4728,15.8875,16.425,23560.930395378,0
+RM.US,D,20121106,000000,16.4065,16.4348,16.1333,16.265,10902.427653259,0
+RM.US,D,20121107,000000,16.0572,16.3693,16.0114,16.0114,39460.944772627,0
+RM.US,D,20121108,000000,16.0475,16.5001,16.0192,16.0378,35823.726783557,0
+RM.US,D,20121109,000000,15.9352,16.3967,15.9352,16.0865,5803.3514757966,0
+RM.US,D,20121112,000000,16.1801,16.4348,16.1158,16.2464,2070.7949092226,0
+RM.US,D,20121113,000000,16.2748,16.4065,15.992,16.1616,5166.7358131099,0
+RM.US,D,20121114,000000,16.2464,16.2845,15.6427,15.6612,6455.3443284034,0
+RM.US,D,20121115,000000,15.5861,16.5001,15.5675,15.9538,26834.221556342,0
+RM.US,D,20121116,000000,15.8689,16.227,15.7841,15.9168,23120.117617672,0
+RM.US,D,20121119,000000,16.029,16.2171,15.8124,16.029,61487.231613992,0
+RM.US,D,20121120,000000,15.9538,16.1714,15.8504,15.992,65808.221981504,0
+RM.US,D,20121121,000000,16.0192,16.1616,15.5587,16.1616,29929.137314235,0
+RM.US,D,20121123,000000,16.1714,16.8405,16.1616,16.6064,17862.143811037,0
+RM.US,D,20121126,000000,16.387,16.8776,16.3606,16.7361,15689.859448343,0
+RM.US,D,20121127,000000,13.8624,16.4631,13.8624,15.8407,97479.082340674,0
+RM.US,D,20121128,000000,15.8318,16.5577,15.6709,16.5001,17598.681290408,0
+RM.US,D,20121129,000000,16.5489,16.6795,16.3508,16.5489,49039.908946773,0
+RM.US,D,20121130,000000,16.5967,16.5967,16.143,16.5001,360469.01066596,0
+RM.US,D,20121203,000000,16.5489,16.5967,16.1246,16.4816,22060.116659189,0
+RM.US,D,20121204,000000,16.5099,16.7751,16.227,16.7751,23695.224520679,0
+RM.US,D,20121205,000000,16.784,16.784,16.1333,16.3128,12815.350079303,0
+RM.US,D,20121206,000000,16.3967,16.5001,16.0475,16.0768,8832.6578900307,0
+RM.US,D,20121207,000000,16.2464,16.4445,15.9352,16.1616,6265.6923193905,0
+RM.US,D,20121210,000000,16.2171,16.3782,16.0192,16.029,19961.642808111,0
+RM.US,D,20121211,000000,16.143,16.387,15.4446,15.5675,25899.288409208,0
+RM.US,D,20121212,000000,15.6427,15.9168,15.5402,15.8221,43711.200066507,0
+RM.US,D,20121213,000000,15.8407,15.8875,15.7743,15.7841,15572.992804951,0
+RM.US,D,20121214,000000,15.6905,15.8318,15.6905,15.7841,3236.3859051564,0
+RM.US,D,20121217,000000,15.8875,15.8875,15.5773,15.6709,9026.4104830224,0
+RM.US,D,20121218,000000,15.5958,15.7373,15.2564,15.6047,7991.0130284111,0
+RM.US,D,20121219,000000,15.4163,15.4163,14.8321,14.9159,21682.862933152,0
+RM.US,D,20121220,000000,15.0691,15.3227,14.9627,15.3227,24166.791678225,0
+RM.US,D,20121221,000000,15.0876,15.3042,14.992,15.0876,130606.67515827,0
+RM.US,D,20121224,000000,15.0876,15.1706,15.0495,15.0876,13447.865158012,0
+RM.US,D,20121226,000000,15.0876,15.1706,15.0495,15.1149,16064.037736396,0
+RM.US,D,20121227,000000,15.1706,15.2096,15.0203,15.1803,13307.420156742,0
+RM.US,D,20121228,000000,15.0876,15.1608,15.0593,15.1325,16461.794382325,0
+RM.US,D,20121231,000000,15.1325,15.6524,15.1325,15.6047,30784.109073785,0
+RM.US,D,20130102,000000,15.7938,15.7938,15.5958,15.7743,18211.718595218,0
+RM.US,D,20130103,000000,15.8875,16.387,15.8875,16.0768,14574.500606148,0
+RM.US,D,20130104,000000,16.2464,16.5001,16.2464,16.4162,11103.356268213,0
+RM.US,D,20130107,000000,16.2932,16.4913,16.2932,16.4162,2391.6656055527,0
+RM.US,D,20130108,000000,16.3606,16.4065,16.3606,16.3606,3306.0958327935,0
+RM.US,D,20130109,000000,16.4542,16.4542,15.8318,16.0865,22290.774507989,0
+RM.US,D,20130110,000000,16.029,16.3128,15.8407,16.0475,20192.30065691,0
+RM.US,D,20130111,000000,16.0865,16.1246,15.7275,15.7373,12614.421464349,0
+RM.US,D,20130114,000000,15.8036,15.8036,15.4729,15.6612,24862.865808603,0
+RM.US,D,20130115,000000,15.5773,15.7275,15.4914,15.6047,9955.1927541886,0
+RM.US,D,20130116,000000,14.8515,15.0876,14.6535,14.7188,41699.863624975,0
+RM.US,D,20130117,000000,14.8038,15.2193,14.8038,15.2096,26799.366592524,0
+RM.US,D,20130118,000000,15.1608,15.1706,14.9627,14.9627,9425.192274947,0
+RM.US,D,20130122,000000,15.0106,15.2096,15.0106,15.2096,13748.232934448,0
+RM.US,D,20130123,000000,15.1061,15.5109,15.1061,15.4914,13680.5732988,0
+RM.US,D,20130124,000000,15.4914,15.5958,15.1608,15.1998,31321.28557499,0
+RM.US,D,20130125,000000,15.3412,15.6047,15.2945,15.5109,13918.407169562,0
+RM.US,D,20130128,000000,15.4348,15.8124,15.4348,15.747,7712.1733178622,0
+RM.US,D,20130129,000000,15.6524,15.8504,15.4641,15.5587,19344.504919322,0
+RM.US,D,20130130,000000,15.5675,15.6992,15.5675,15.6612,3717.179376654,0
+RM.US,D,20130131,000000,15.6905,16.067,15.6905,15.8407,26487.722210146,0
+RM.US,D,20130201,000000,15.8221,15.8972,15.6524,15.7178,24250.853649788,0
+RM.US,D,20130204,000000,15.709,15.7275,15.4914,15.5587,48181.861749239,0
+RM.US,D,20130205,000000,15.5675,15.7656,15.4914,15.7275,44099.730398484,0
+RM.US,D,20130206,000000,15.5861,16.3606,15.3793,16.067,14274.132829711,0
+RM.US,D,20130207,000000,16.1158,16.1158,15.2749,15.6808,62473.422060859,0
+RM.US,D,20130208,000000,15.6709,15.9255,15.6709,15.8787,3089.7900279193,0
+RM.US,D,20130211,000000,15.747,15.7743,15.4446,15.4544,18414.697502162,0
+RM.US,D,20130212,000000,15.5109,16.3508,15.4914,16.3128,26549.230969826,0
+RM.US,D,20130213,000000,16.2074,16.265,16.0114,16.2074,8756.7970864256,0
+RM.US,D,20130214,000000,16.0963,16.2367,16.0114,16.1519,6470.7215183234,0
+RM.US,D,20130215,000000,16.2367,16.7186,16.2074,16.624,85557.659568718,0
+RM.US,D,20130219,000000,16.6502,16.8776,16.3693,16.5489,18029.242608168,0
+RM.US,D,20130220,000000,16.5099,16.587,16.3782,16.4542,52174.805398458,0
+RM.US,D,20130221,000000,16.4816,16.5001,16.265,16.4728,15157.808677112,0
+RM.US,D,20130222,000000,16.5001,16.5001,16.303,16.4816,57567.073330394,0
+RM.US,D,20130225,000000,16.4542,16.5196,16.387,16.4542,37822.761473153,0
+RM.US,D,20130226,000000,16.4542,16.5577,16.3128,16.5099,51320.858784903,0
+RM.US,D,20130227,000000,16.4913,16.5771,16.425,16.5001,72127.221892617,0
+RM.US,D,20130228,000000,16.2845,17.0678,16.2845,16.9342,7398.4786434949,0
+RM.US,D,20130301,000000,16.9723,17.3585,16.7751,17.0863,46296.618265051,0
+RM.US,D,20130304,000000,17.2084,18.0092,17.0395,17.8765,89523.949422076,0
+RM.US,D,20130305,000000,18.0092,18.0277,17.737,17.8862,29309.949133458,0
+RM.US,D,20130306,000000,17.8218,17.9994,17.6141,17.8394,14538.620496335,0
+RM.US,D,20130307,000000,17.9252,18.2452,17.7741,17.8765,17750.402897619,0
+RM.US,D,20130308,000000,17.8765,17.8765,17.6892,17.8034,17238.855046281,0
+RM.US,D,20130311,000000,17.7077,17.8218,17.1985,17.4823,44043.347368778,0
+RM.US,D,20130312,000000,17.5371,17.8394,17.4248,17.7643,50460.761295379,0
+RM.US,D,20130313,000000,17.8579,17.8765,17.6239,17.7273,13362.778040454,0
+RM.US,D,20130314,000000,17.4063,17.8121,17.1419,17.8121,80217.674082511,0
+RM.US,D,20130315,000000,17.8959,18.6129,17.6892,18.3672,221078.8846254,0
+RM.US,D,20130318,000000,18.1037,18.3115,17.8218,18.3115,27617.433096266,0
+RM.US,D,20130319,000000,18.3867,18.3867,18.294,18.3203,11052.09896848,0
+RM.US,D,20130320,000000,18.3397,19.689,18.33,19.3582,35881.134959258,0
+RM.US,D,20130321,000000,19.1895,19.367,18.8686,18.9231,27934.203208617,0
+RM.US,D,20130322,000000,18.9622,19.1895,18.9036,18.9036,41069.398838256,0
+RM.US,D,20130325,000000,18.9036,19.0012,18.8588,18.9231,7863.8949250727,0
+RM.US,D,20130326,000000,18.9524,19.0382,18.8208,18.9231,37136.938802723,0
+RM.US,D,20130327,000000,18.7642,18.9817,18.7163,18.9036,41721.391690863,0
+RM.US,D,20130328,000000,19.0099,19.1895,18.811,19.047,75263.143490296,0
+RM.US,D,20130401,000000,19.0646,19.093,18.133,18.5847,81938.894207552,0
+RM.US,D,20130402,000000,18.7358,19.047,18.7358,18.8686,49107.568582422,0
+RM.US,D,20130403,000000,18.8686,19.093,18.7739,18.8861,32671.402849963,0
+RM.US,D,20130404,000000,18.9134,19.3952,18.8588,18.9134,13281.791506876,0
+RM.US,D,20130405,000000,18.6227,19.0734,18.5847,18.8949,9042.8128189371,0
+RM.US,D,20130408,000000,19.0099,19.1992,18.7163,18.9817,11238.675539509,0
+RM.US,D,20130409,000000,19.0646,19.0646,18.8588,18.9036,3921.1834295923,0
+RM.US,D,20130410,000000,18.9036,19.2353,18.9036,19.1123,10792.737031829,0
+RM.US,D,20130411,000000,19.2178,19.5181,18.8686,19.2909,25595.845194787,0
+RM.US,D,20130412,000000,19.2353,19.2353,18.9036,18.9427,6056.5625364788,0
+RM.US,D,20130415,000000,18.9036,18.9427,18.7925,18.7925,64643.656131565,0
+RM.US,D,20130416,000000,18.8588,19.0295,18.8588,18.9622,7655.7902881557,0
+RM.US,D,20130417,000000,18.9036,18.9915,18.7828,18.9036,13461.192055942,0
+RM.US,D,20130418,000000,19.0099,19.2909,18.9329,19.1123,11313.51119712,0
+RM.US,D,20130419,000000,19.1212,19.4148,19.0295,19.1798,10123.316697313,0
+RM.US,D,20130422,000000,19.1123,19.4051,19.093,19.3104,32977.921502368,0
+RM.US,D,20130423,000000,19.4528,20.0753,19.3484,19.8576,5466.078443552,0
+RM.US,D,20130424,000000,19.9699,20.1971,19.8869,20.1318,5930.4695791351,0
+RM.US,D,20130425,000000,20.2811,20.7435,20.2811,20.5171,5845.3824615779,0
+RM.US,D,20130426,000000,20.6594,20.7629,20.3864,20.6399,36629.491535363,0
+RM.US,D,20130429,000000,20.5171,20.7258,20.1688,20.6594,52384.960327364,0
+RM.US,D,20130430,000000,20.6877,20.6877,19.9796,20.442,16625.817741472,0
+RM.US,D,20130501,000000,20.3191,21.2156,20.3191,20.4615,63348.896740303,0
+RM.US,D,20130502,000000,20.6019,21.1121,20.2713,20.678,22467.099619071,0
+RM.US,D,20130503,000000,21.4037,23.3089,21.0926,22.0749,43603.559737067,0
+RM.US,D,20130506,000000,22.0651,22.5363,21.8758,22.1305,24937.701466212,0
+RM.US,D,20130507,000000,22.2241,22.3764,21.9413,22.2241,12561.113872626,0
+RM.US,D,20130508,000000,22.3373,22.7333,22.2046,22.5363,366005.82418314,0
+RM.US,D,20130509,000000,22.6309,22.7529,22.3569,22.5363,25023.813729765,0
+RM.US,D,20130510,000000,22.6671,22.8377,22.6211,22.7529,17983.111038407,0
+RM.US,D,20130513,000000,22.5071,22.6953,22.3002,22.6758,52540.782518554,0
+RM.US,D,20130514,000000,22.5539,22.9128,22.4231,22.6114,16784.715370644,0
+RM.US,D,20130515,000000,22.7041,22.7432,22.4231,22.6016,13161.8494255,0
+RM.US,D,20130516,000000,22.9031,22.9031,22.0457,22.6114,22128.801440831,0
+RM.US,D,20130517,000000,22.6309,22.7714,22.2436,22.2817,11074.652180362,0
+RM.US,D,20130520,000000,22.0651,22.3949,21.6487,21.8857,30313.567062234,0
+RM.US,D,20130521,000000,21.7345,22.1305,21.555,21.9773,13137.245921627,0
+RM.US,D,20130522,000000,22.0651,22.3373,22.0651,22.187,26658.921591255,0
+RM.US,D,20130523,000000,22.1578,22.187,21.8758,22.187,10246.334216674,0
+RM.US,D,20130524,000000,22.149,22.4788,21.9871,22.2241,3606.4636092303,0
+RM.US,D,20130528,000000,22.5363,23.0826,22.5363,22.828,102524.85092641,0
+RM.US,D,20130529,000000,22.8192,23.1021,22.6211,22.7432,7872.09609303,0
+RM.US,D,20130530,000000,22.6953,22.9031,22.5168,22.5831,16922.08493393,0
+RM.US,D,20130531,000000,22.5733,22.6211,22.1022,22.2524,55901.211089065,0
+RM.US,D,20130603,000000,22.149,22.3666,21.9599,22.2817,31967.127551629,0
+RM.US,D,20130604,000000,22.3764,22.5636,21.8954,22.4602,53683.820302605,0
+RM.US,D,20130605,000000,22.3569,22.4505,21.8476,22.0651,35501.830941232,0
+RM.US,D,20130606,000000,22.2046,22.6114,22.0261,22.4505,34125.059870398,0
+RM.US,D,20130607,000000,22.5363,22.9031,22.4885,22.8651,90602.403008464,0
+RM.US,D,20130610,000000,23.1304,24.0356,22.9031,23.4024,46956.812285615,0
+RM.US,D,20130611,000000,23.2903,23.5723,21.555,22.9899,69401.358692803,0
+RM.US,D,20130612,000000,23.2045,23.2523,22.4231,23.185,94399.543772702,0
+RM.US,D,20130613,000000,23.0152,24.338,22.9899,24.1956,12162.332080701,0
+RM.US,D,20130614,000000,24.0454,24.0541,23.6962,23.9976,6538.3811539712,0
+RM.US,D,20130617,000000,24.1467,24.3576,23.8854,24.2424,12162.332080701,0
+RM.US,D,20130618,000000,24.3731,24.5067,23.8278,24.3828,19419.340576932,0
+RM.US,D,20130619,000000,24.1009,24.2424,23.742,24.0356,9555.3858162693,0
+RM.US,D,20130620,000000,23.8083,23.8083,23.1674,23.2523,11049.023530496,0
+RM.US,D,20130621,000000,23.422,23.4317,23.1304,23.3742,25292.401980367,0
+RM.US,D,20130624,000000,23.0347,23.582,22.6582,23.5537,35785.796381754,0
+RM.US,D,20130625,000000,23.6864,23.9781,23.384,23.9205,17067.655665172,0
+RM.US,D,20130626,000000,24.1663,24.4307,23.1674,23.4123,10426.759911734,0
+RM.US,D,20130627,000000,23.2806,23.3469,23.0064,23.2806,11006.992544715,0
+RM.US,D,20130628,000000,23.1674,23.5723,23.1304,23.5723,131759.96440226,0
+RM.US,D,20130701,000000,23.7136,24.0356,23.4123,23.6678,207374.73296872,0
+RM.US,D,20130702,000000,23.5723,23.9488,23.4875,23.7225,16253.689745409,0
+RM.US,D,20130703,000000,23.7517,23.7615,23.544,23.6484,7826.9896692648,0
+RM.US,D,20130705,000000,23.9878,24.4688,23.1773,24.4688,71591.070537407,0
+RM.US,D,20130708,000000,24.5165,25.175,24.4688,24.855,130102.30332889,0
+RM.US,D,20130709,000000,25.0442,25.0442,24.2228,24.6101,30550.375787002,0
+RM.US,D,20130710,000000,24.535,24.8257,24.338,24.657,30131.091075184,0
+RM.US,D,20130711,000000,25.0159,25.4491,24.7809,25.4305,22232.341186293,0
+RM.US,D,20130712,000000,25.4589,25.4589,24.9028,25.252,24155.515072284,0
+RM.US,D,20130715,000000,25.3076,25.5437,25.0159,25.2706,44039.246784799,0
+RM.US,D,20130716,000000,25.2706,25.3641,24.9593,25.2335,30272.561222448,0
+RM.US,D,20130717,000000,25.3447,25.3544,25.0344,25.1945,10542.601409131,0
+RM.US,D,20130718,000000,25.3359,25.4589,25.0442,25.2238,20257.910000568,0
+RM.US,D,20130719,000000,25.2238,25.4589,24.8179,24.9867,146629.70705488,0
+RM.US,D,20130722,000000,25.4305,25.4305,24.9028,25.0725,20527.523397165,0
+RM.US,D,20130723,000000,25.0725,25.2881,24.5165,25.0159,29709.756071376,0
+RM.US,D,20130724,000000,24.8452,25.2881,24.5253,25.0813,9251.9426018486,0
+RM.US,D,20130725,000000,24.9964,25.4491,24.9964,25.4491,25046.366941647,0
+RM.US,D,20130726,000000,25.2881,25.8646,25.1564,25.5144,38026.765526091,0
+RM.US,D,20130729,000000,25.5144,26.2509,24.9964,25.9485,41834.157750276,0
+RM.US,D,20130730,000000,25.9017,27.042,25.5632,26.647,50034.300561598,0
+RM.US,D,20130731,000000,26.8049,29.5324,26.8049,29.1461,67084.528744862,0
+RM.US,D,20130801,000000,29.1461,30.0611,28.8056,30.0318,124712.08568895,0
+RM.US,D,20130802,000000,29.9927,29.9927,29.3344,29.6543,64892.766608268,0
+RM.US,D,20130805,000000,29.5987,29.5987,29.0427,29.3148,32958.443728469,0
+RM.US,D,20130806,000000,29.3245,29.8348,29.0134,29.4193,68838.553541732,0
+RM.US,D,20130807,000000,28.8437,29.626,28.4584,29.0427,56876.124929991,0
+RM.US,D,20130808,000000,29.229,29.4944,28.9471,29.2134,25416.444645722,0
+RM.US,D,20130809,000000,28.994,29.1939,28.4389,28.4389,23967.91335526,0
+RM.US,D,20130812,000000,28.0604,28.2877,27.1367,28.0067,38209.241513142,0
+RM.US,D,20130813,000000,27.997,29.2583,27.9092,28.3706,20419.883067726,0
+RM.US,D,20130814,000000,28.0897,28.2116,27.5424,27.6088,10603.085022816,0
+RM.US,D,20130815,000000,27.5229,27.5522,25.2042,26.289,97661.558327725,0
+RM.US,D,20130816,000000,26.0256,26.882,25.0911,26.7796,80578.525472633,0
+RM.US,D,20130819,000000,25.7787,26.6186,25.7787,26.2509,26372.905858744,0
+RM.US,D,20130820,000000,26.3445,26.8537,25.9768,26.2704,28396.544052212,0
+RM.US,D,20130821,000000,26.166,26.5708,25.93,26.2128,12138.753722824,0
+RM.US,D,20130822,000000,26.0256,26.4957,26.0256,26.487,3789.9647422753,0
+RM.US,D,20130823,000000,26.3445,26.9016,25.9865,26.5347,15913.34127518,0
+RM.US,D,20130826,000000,26.6547,26.7231,26.0441,26.2412,17402.878405428,0
+RM.US,D,20130827,000000,26.0158,26.5708,26.0158,26.2987,60814.735841492,0
+RM.US,D,20130828,000000,26.2031,26.3924,25.8832,26.1943,28955.248619304,0
+RM.US,D,20130829,000000,26.166,26.3826,25.7982,26.2607,12025.987663411,0
+RM.US,D,20130830,000000,26.1855,26.3924,25.892,25.9104,15052.218639662,0
+RM.US,D,20130903,000000,26.2704,26.2704,25.1379,25.7885,14010.670309082,0
+RM.US,D,20130904,000000,25.2706,25.8362,25.2238,25.5534,12377.612739581,0
+RM.US,D,20130905,000000,25.2706,25.7407,25.0813,25.2706,17051.253329257,0
+RM.US,D,20130906,000000,25.4676,25.7885,24.3283,25.769,41020.191830512,0
+RM.US,D,20130909,000000,25.7787,26.8635,25.2706,26.7699,59067.887066584,0
+RM.US,D,20130910,000000,26.7972,27.4107,26.166,27.3248,44761.974711038,0
+RM.US,D,20130911,000000,27.3727,28.514,26.7796,28.3072,41343.112818831,0
+RM.US,D,20130912,000000,28.0067,29.5129,27.8721,28.8437,37166.668036567,0
+RM.US,D,20130913,000000,28.8242,29.4564,28.5598,29.229,65935.340084842,0
+RM.US,D,20130916,000000,28.2584,28.3628,26.8537,27.2507,134677.52990308,0
+RM.US,D,20130917,000000,26.6284,27.2312,25.5057,26.4206,81686.708292865,0
+RM.US,D,20130918,000000,26.4392,26.5621,25.9017,26.3163,39623.942985779,0
+RM.US,D,20130919,000000,26.1758,26.9581,25.9203,26.9395,48137.780471469,0
+RM.US,D,20130920,000000,26.8733,27.3434,26.0802,26.7328,1446637.8458091,0
+RM.US,D,20130923,000000,27.2507,28.2116,26.8635,28.0067,409379.7512174,0
+RM.US,D,20130924,000000,28.1277,28.514,27.8439,28.278,136254.20444287,0
+RM.US,D,20130925,000000,28.3901,29.3245,27.4947,29.2485,133826.6587275,0
+RM.US,D,20130926,000000,29.4193,30.8141,29.1266,30.1166,219858.96089175,0
+RM.US,D,20130927,000000,30.1166,30.8727,29.7869,29.8621,256503.82961704,0
+RM.US,D,20130930,000000,29.7967,30.022,28.5891,29.984,141868.92905566,0
+RM.US,D,20131001,000000,30.0971,30.8337,30.0123,30.6454,204798.54108412,0
+RM.US,D,20131002,000000,30.5595,30.8044,29.748,29.9567,137141.98087424,0
+RM.US,D,20131003,000000,29.9927,30.5498,29.7576,30.1069,52176.855690448,0
+RM.US,D,20131004,000000,30.2494,30.2582,29.8251,30.0971,64066.498936568,0
+RM.US,D,20131007,000000,29.9186,30.1546,29.3051,29.9382,59682.974663382,0
+RM.US,D,20131008,000000,29.9382,29.9753,29.2953,29.7021,168294.11736012,0
+RM.US,D,20131009,000000,29.7772,29.9927,28.9012,29.8524,109278.51273927,0
+RM.US,D,20131010,000000,30.2201,30.9088,29.9567,30.1264,180732.21371339,0
+RM.US,D,20131011,000000,30.1069,30.3332,29.4748,30.022,92822.869232907,0
+RM.US,D,20131014,000000,30.022,30.8902,29.8251,30.4103,101592.99321727,0
+RM.US,D,20131015,000000,30.4191,31.4004,30.4191,30.8629,112543.60273227,0
+RM.US,D,20131016,000000,30.8805,31.2101,30.5137,31.0317,168954.31138068,0
+RM.US,D,20131017,000000,30.937,31.5974,30.1449,31.4931,108447.1193376,0
+RM.US,D,20131018,000000,31.6267,32.3222,31.257,31.8131,116826.66269799,0
+RM.US,D,20131021,000000,31.7955,32.5203,31.1068,31.3145,131243.29082095,0
+RM.US,D,20131022,000000,31.5213,32.6715,30.9556,31.9467,105333.7509518,0
+RM.US,D,20131023,000000,31.8043,32.3788,31.6715,31.9643,54366.567535051,0
+RM.US,D,20131024,000000,31.9076,32.0501,31.3243,31.5312,80499.589231043,0
+RM.US,D,20131025,000000,31.6998,31.7193,31.1634,31.6355,50129.639139102,0
+RM.US,D,20131028,000000,31.6998,32.2004,31.3243,31.8131,116777.45569024,0
+RM.US,D,20131029,000000,31.8228,31.8803,30.6161,31.3428,137521.28489227,0
+RM.US,D,20131030,000000,31.4551,31.6355,30.3518,30.4747,66676.520638984,0
+RM.US,D,20131031,000000,30.2962,30.4747,27.7024,30.183,306082.96535701,0
+RM.US,D,20131101,000000,30.0787,30.7849,30.0611,30.5595,87808.880173002,0
+RM.US,D,20131104,000000,30.5595,30.8989,30.183,30.5595,71458.826704096,0
+RM.US,D,20131105,000000,30.5322,30.7663,29.9655,30.2679,122542.87676424,0
+RM.US,D,20131106,000000,30.3332,30.5887,29.6084,30.1732,38736.166554399,0
+RM.US,D,20131107,000000,30.3235,30.3235,29.267,29.6835,56077.536200147,0
+RM.US,D,20131108,000000,29.6641,29.9753,29.3822,29.7206,20132.84218922,0
+RM.US,D,20131111,000000,29.7576,29.8056,29.3441,29.5412,37736.649209601,0
+RM.US,D,20131112,000000,29.5509,29.7967,28.6848,28.7959,39213.884587912,0
+RM.US,D,20131113,000000,28.6848,29.7021,28.5598,29.6357,35201.463164795,0
+RM.US,D,20131114,000000,29.7206,30.3235,29.4748,30.1732,16439.241170442,0
+RM.US,D,20131115,000000,30.0884,31.0415,30.0513,30.8989,30792.310241742,0
+RM.US,D,20131118,000000,30.8989,31.0883,29.9186,30.6825,60438.50726145,0
+RM.US,D,20131119,000000,30.5967,32.0403,30.2104,31.1253,83087.057721577,0
+RM.US,D,20131120,000000,31.1546,31.1546,30.4006,30.5595,6554.7834898859,0
+RM.US,D,20131121,000000,30.6454,31.1449,30.4366,30.8044,30336.120274116,0
+RM.US,D,20131122,000000,30.8805,30.8805,30.183,30.3616,20823.790589623,0
+RM.US,D,20131125,000000,30.3518,31.2668,30.3518,30.9653,10922.930573152,0
+RM.US,D,20131126,000000,30.9272,31.3906,30.7576,30.8805,61643.053805182,0
+RM.US,D,20131127,000000,30.8727,31.7193,30.5887,31.7193,65211.587012608,0
+RM.US,D,20131129,000000,31.8706,32.3983,31.4268,31.7096,7456.9119651908,0
+RM.US,D,20131202,000000,31.1546,31.7486,30.5595,30.74,12993.725482375,0
+RM.US,D,20131203,000000,29.5129,29.5324,28.477,28.7121,72529.079122525,0
+RM.US,D,20131204,000000,28.6554,30.0611,28.1277,29.7206,72826.371460978,0
+RM.US,D,20131205,000000,30.7849,30.8727,29.3051,30.1732,1237481.4091015,0
+RM.US,D,20131206,000000,30.3148,31.135,30.0787,31.098,139820.68735831,0
+RM.US,D,20131209,000000,31.022,31.7769,30.2679,30.8531,90457.857423215,0
+RM.US,D,20131210,000000,30.8727,31.5409,30.4191,31.1253,228406.62819527,0
+RM.US,D,20131211,000000,31.1253,31.2765,30.6639,30.8629,63052.629547845,0
+RM.US,D,20131212,000000,30.8727,31.1156,30.3518,30.7205,31233.123019448,0
+RM.US,D,20131213,000000,30.7108,30.7108,30.1909,30.4747,43850.619921781,0
+RM.US,D,20131216,000000,30.4747,30.5887,30.1732,30.2494,90289.73348009,0
+RM.US,D,20131217,000000,30.3616,31.4833,30.3518,31.1829,263291.32124772,0
+RM.US,D,20131218,000000,31.1546,32.133,31.1156,31.9643,179947.97702747,0
+RM.US,D,20131219,000000,31.8325,32.1076,31.333,31.7769,55250.243382453,0
+RM.US,D,20131220,000000,31.7867,32.2393,31.579,32.1163,200958.34418812,0
+RM.US,D,20131223,000000,32.1262,32.8421,31.4551,32.2764,62323.750745638,0
+RM.US,D,20131224,000000,32.2101,32.2862,31.8803,32.0598,54790.977976843,0
+RM.US,D,20131226,000000,32.1262,32.1262,31.6355,32.012,32960.494020459,0
+RM.US,D,20131227,000000,31.9554,32.1076,31.7096,32.0501,37204.59843837,0
+RM.US,D,20131230,000000,31.9467,32.0598,31.6998,32.0305,21690.038955115,0
+RM.US,D,20131231,000000,32.0208,32.0881,31.8043,31.9925,71666.931341013,0
+RM.US,D,20140102,000000,32.0023,32.0023,30.975,31.0591,29375.558477116,0
+RM.US,D,20140103,000000,31.2472,32.4558,31.0512,32.3417,108040.13637771,0
+RM.US,D,20140106,000000,32.4744,32.9358,31.7389,32.133,140386.56794737,0
+RM.US,D,20140107,000000,32.1262,33.0032,32.1076,32.9553,76994.615075285,0
+RM.US,D,20140108,000000,33.0032,33.6713,32.4364,33.4548,154450.54584817,0
+RM.US,D,20140109,000000,33.483,33.8879,33.0967,33.7942,78471.850453596,0
+RM.US,D,20140110,000000,33.7465,34.1621,33.5777,33.8781,197428.76652849,0
+RM.US,D,20140113,000000,33.8976,33.8976,33.0675,33.2469,63566.227691172,0
+RM.US,D,20140114,000000,33.2469,33.642,32.8148,33.0578,121184.5583213,0
+RM.US,D,20140115,000000,32.8695,33.0032,32.2296,32.9172,189674.56222485,0
+RM.US,D,20140116,000000,32.7563,33.0119,32.3885,32.4558,56782.836644476,0
+RM.US,D,20140117,000000,32.4081,32.927,31.7291,32.6442,99200.302465716,0
+RM.US,D,20140121,000000,32.6442,33.4158,32.1516,32.691,71750.993312575,0
+RM.US,D,20140122,000000,32.9553,33.6615,32.7007,33.0295,59230.885279735,0
+RM.US,D,20140123,000000,32.9934,33.3875,31.9643,32.7466,142658.29147155,0
+RM.US,D,20140124,000000,32.4842,33.0032,31.7486,31.8609,129862.41916614,0
+RM.US,D,20140127,000000,32.012,32.3047,31.579,31.9827,94681.458921234,0
+RM.US,D,20140128,000000,32.0979,32.4364,31.8131,32.0598,209561.36937535,0
+RM.US,D,20140129,000000,31.6901,32.1613,30.6825,31.0122,122757.13227711,0
+RM.US,D,20140130,000000,30.9653,31.974,30.2777,31.4931,127645.02837968,0
+RM.US,D,20140131,000000,31.2668,31.5029,30.7849,31.333,75730.610063863,0
+RM.US,D,20140203,000000,31.3906,31.5691,29.9089,30.381,77205.795150186,0
+RM.US,D,20140204,000000,30.6161,30.6454,29.8621,30.3235,69168.650552015,0
+RM.US,D,20140205,000000,29.8524,30.5498,29.1168,29.748,99747.730426867,0
+RM.US,D,20140206,000000,29.9567,30.8141,29.1559,30.7205,76407.206420342,0
+RM.US,D,20140207,000000,30.74,31.8325,30.5498,31.5029,55488.077253214,0
+RM.US,D,20140210,000000,31.6355,31.6355,30.7488,31.4004,36716.62894491,0
+RM.US,D,20140211,000000,31.5213,32.2198,31.3711,31.5029,48185.962333218,0
+RM.US,D,20140212,000000,31.6355,31.9174,31.1546,31.417,84690.386057232,0
+RM.US,D,20140213,000000,30.8629,32.1808,30.8629,31.7096,46338.649250833,0
+RM.US,D,20140214,000000,31.7096,31.7096,30.7205,31.4551,58112.450999556,0
+RM.US,D,20140218,000000,30.9556,32.0023,30.9272,31.974,23963.812771281,0
+RM.US,D,20140219,000000,31.7769,32.5778,31.4004,31.6442,60183.245908779,0
+RM.US,D,20140220,000000,31.6355,31.6355,28.118,29.9089,568131.80965918,0
+RM.US,D,20140221,000000,29.984,31.2472,29.7021,30.2679,92729.580947392,0
+RM.US,D,20140224,000000,30.2104,30.5887,29.7108,30.0708,221377.20210985,0
+RM.US,D,20140225,000000,30.0123,30.6639,29.9927,30.0026,103275.25779451,0
+RM.US,D,20140226,000000,30.1069,30.1069,29.2953,29.4193,126312.33858661,0
+RM.US,D,20140227,000000,29.4944,29.7206,28.3706,28.5042,240888.8058263,0
+RM.US,D,20140228,000000,28.5891,28.8631,28.3345,28.4584,136957.45459521,0
+RM.US,D,20140303,000000,28.2877,28.4584,28.1657,28.3706,88283.522768532,0
+RM.US,D,20140304,000000,28.7032,28.7032,27.1367,27.1552,432972.46113861,0
+RM.US,D,20140305,000000,27.2507,28.8339,27.2507,28.5422,198544.12537068,0
+RM.US,D,20140306,000000,28.7032,28.8631,28.2682,28.5695,116940.45390339,0
+RM.US,D,20140307,000000,28.8154,28.8817,28.4193,28.6457,61979.301691431,0
+RM.US,D,20140310,000000,28.7032,28.91,28.4584,28.5979,76646.065437099,0
+RM.US,D,20140311,000000,28.7862,29.0603,27.8907,28.1277,107833.05688679,0
+RM.US,D,20140312,000000,27.3922,28.2116,25.4969,26.487,462090.70797107,0
+RM.US,D,20140313,000000,26.5435,26.5435,23.5537,23.8668,1074889.1537637,0
+RM.US,D,20140314,000000,23.8668,24.6004,22.4134,23.0534,535017.54373952,0
+RM.US,D,20140317,000000,23.3645,23.9117,23.1021,23.6395,116971.20828323,0
+RM.US,D,20140318,000000,23.8083,25.0911,23.8083,24.8179,133324.33719011,0
+RM.US,D,20140319,000000,24.8179,24.8179,24.2228,24.4209,95003.354763558,0
+RM.US,D,20140320,000000,24.4785,24.7331,23.3469,24.5165,207098.96869617,0
+RM.US,D,20140321,000000,24.7419,24.7419,23.9586,24.657,212961.77863965,0
+RM.US,D,20140324,000000,24.5253,24.5546,23.8473,24.3186,113061.30145957,0
+RM.US,D,20140325,000000,24.5165,25.3837,24.3731,25.252,202351.51759487,0
+RM.US,D,20140326,000000,25.412,25.412,23.9488,24.3828,200124.90049445,0
+RM.US,D,20140327,000000,24.4209,24.4209,23.2143,23.4317,142780.28384491,0
+RM.US,D,20140328,000000,23.5264,23.7703,22.8553,23.1587,156944.72605318,0
+RM.US,D,20140331,000000,23.2806,23.5723,22.9411,23.2523,212471.7588542,0
+RM.US,D,20140401,000000,23.3557,23.6395,22.5636,22.7714,290856.47189825,0
+RM.US,D,20140402,000000,22.8845,22.9997,22.4788,22.5265,198114.58919892,0
+RM.US,D,20140403,000000,22.6309,22.7812,22.469,22.6211,430757.12064414,0
+RM.US,D,20140404,000000,22.8104,22.8104,22.0651,22.111,144348.75721674,0
+RM.US,D,20140407,000000,22.0651,22.111,21.2156,21.4427,71440.374076192,0
+RM.US,D,20140408,000000,21.4526,21.9599,21.4526,21.6126,74719.816113124,0
+RM.US,D,20140409,000000,21.7442,21.7618,21.2156,21.3189,105703.82865587,0
+RM.US,D,20140410,000000,21.3765,21.4701,20.5658,20.6975,114321.20588702,0
+RM.US,D,20140411,000000,20.5171,20.7815,20.3679,20.5658,79581.058419823,0
+RM.US,D,20140414,000000,20.6302,20.8107,20.4322,20.6975,98292.023114443,0
+RM.US,D,20140415,000000,20.8204,20.9336,20.3005,20.5365,160145.23184854,0
+RM.US,D,20140416,000000,20.7336,20.8663,20.6205,20.7258,121498.25299567,0
+RM.US,D,20140417,000000,20.7258,20.7912,20.5464,20.6975,97034.16897899,0
+RM.US,D,20140421,000000,20.678,20.7815,20.4615,20.7435,51691.961634971,0
+RM.US,D,20140422,000000,20.7435,21.1502,20.6302,21.1023,175265.11012384,0
+RM.US,D,20140423,000000,21.1209,21.4526,20.8566,21.1785,104411.1195566,0
+RM.US,D,20140424,000000,21.2818,21.4037,20.5942,20.678,64688.76255533,0
+RM.US,D,20140425,000000,20.6594,20.9609,20.2811,20.7717,72179.504338345,0
+RM.US,D,20140428,000000,20.8204,21.1405,20.7336,21.036,88104.122219466,0
+RM.US,D,20140429,000000,21.1599,21.2243,20.6877,20.838,54988.831153813,0
+RM.US,D,20140430,000000,15.5675,16.029,13.9365,14.4634,1356776.6233547,0
+RM.US,D,20140501,000000,14.6253,14.9725,14.1922,14.4272,493957.37121522,0
+RM.US,D,20140502,000000,14.4272,14.5306,13.9365,14.1639,335674.829639,0
+RM.US,D,20140505,000000,14.275,14.3325,13.9072,14.1248,245402.52364082,0
+RM.US,D,20140506,000000,14.1443,14.3238,13.7092,13.8331,207962.14162367,0
+RM.US,D,20140507,000000,13.8331,13.9648,13.3045,13.644,324541.74413694,0
+RM.US,D,20140508,000000,13.6351,13.7092,13.3513,13.4459,171373.65592809,0
+RM.US,D,20140509,000000,13.399,13.8624,13.3513,13.7659,283462.09383874,0
+RM.US,D,20140512,000000,13.7756,14.1443,13.7756,13.9746,168838.46988328,0
+RM.US,D,20140513,000000,14.0214,14.2945,13.8039,14.0955,178027.87857946,0
+RM.US,D,20140514,000000,14.1248,14.1248,13.7092,13.8711,402547.15316296,0
+RM.US,D,20140515,000000,13.7561,13.8331,13.5307,13.644,120910.84434073,0
+RM.US,D,20140516,000000,13.5775,13.6537,13.1347,13.2674,147527.7349462,0
+RM.US,D,20140519,000000,13.286,13.6928,13.2284,13.6254,99951.734479805,0
+RM.US,D,20140520,000000,13.6254,13.6928,13.2674,13.2957,96688.694778788,0
+RM.US,D,20140521,000000,13.399,13.4741,13.286,13.2957,47478.611596899,0
+RM.US,D,20140522,000000,13.2957,13.5581,13.1903,13.3239,106578.27818931,0
+RM.US,D,20140523,000000,13.3893,13.4644,13.1347,13.3142,94750.143702877,0
+RM.US,D,20140527,000000,13.484,13.7561,13.3338,13.3893,144998.69977736,0
+RM.US,D,20140528,000000,13.3893,13.6732,13.3045,13.5492,188812.41444333,0
+RM.US,D,20140529,000000,13.7288,13.7561,13.3142,13.4741,220607.31746786,0
+RM.US,D,20140530,000000,13.4089,13.5775,13.3415,13.5678,123832.51042552,0
+RM.US,D,20140602,000000,13.5132,13.7092,13.3796,13.6732,145443.61313904,0
+RM.US,D,20140603,000000,13.5395,13.7288,13.5307,13.5873,105884.25435093,0
+RM.US,D,20140604,000000,13.484,13.5962,13.2957,13.3142,80623.631896397,0
+RM.US,D,20140605,000000,13.4089,13.6059,13.3142,13.5775,131215.6118791,0
+RM.US,D,20140606,000000,13.6634,13.7942,13.5034,13.5395,94688.634943197,0
+RM.US,D,20140609,000000,13.4741,13.7288,13.3893,13.5962,104111.77692615,0
+RM.US,D,20140610,000000,13.6537,13.6634,13.3698,13.484,116872.79426774,0
+RM.US,D,20140611,000000,13.3893,13.5962,13.2957,13.5307,180795.77276506,0
+RM.US,D,20140612,000000,13.5678,13.644,13.4644,13.5873,107928.3954643,0
+RM.US,D,20140613,000000,13.6254,13.7191,13.4459,13.6634,250320.14897721,0
+RM.US,D,20140616,000000,13.6351,14.3902,13.6254,14.2555,325660.17841711,0
+RM.US,D,20140617,000000,14.2107,14.4535,14.002,14.4175,400622.95413097,0
+RM.US,D,20140618,000000,14.4828,14.5306,14.2009,14.3989,148311.97163212,0
+RM.US,D,20140619,000000,14.4731,14.4731,14.0488,14.2009,136590.45232912,0
+RM.US,D,20140620,000000,14.2273,14.3325,14.1248,14.2457,182754.82676085,0
+RM.US,D,20140623,000000,14.3238,14.4828,14.1346,14.1639,104607.94758757,0
+RM.US,D,20140624,000000,14.1736,14.7286,14.1443,14.4828,151348.45406831,0
+RM.US,D,20140625,000000,14.3803,14.596,14.2194,14.3325,109978.68745362,0
+RM.US,D,20140626,000000,14.3803,14.4438,14.0312,14.3238,109040.6788685,0
+RM.US,D,20140627,000000,14.2194,14.5677,14.2009,14.2107,645447.2954308,0
+RM.US,D,20140630,000000,14.2194,14.7374,14.1346,14.5872,169737.5229206,0
+RM.US,D,20140701,000000,14.5677,15.2564,14.5677,15.1608,134904.0871679,0
+RM.US,D,20140702,000000,15.0974,16.2464,15.0974,16.0572,297587.58049922,0
+RM.US,D,20140703,000000,16.1246,16.2932,15.6241,16.0378,171790.89034793,0
+RM.US,D,20140707,000000,15.9733,15.9733,15.0974,15.389,201577.53236891,0
+RM.US,D,20140708,000000,15.3042,15.3597,14.4535,14.6447,244612.13607893,0
+RM.US,D,20140709,000000,14.6711,14.8808,14.3803,14.5111,131914.76144746,0
+RM.US,D,20140710,000000,14.2555,14.3706,14.1639,14.2653,216474.95396337,0
+RM.US,D,20140711,000000,14.2107,14.3902,13.9072,14.2273,286123.37284089,0
+RM.US,D,20140714,000000,14.3511,14.4086,14.1833,14.2273,97558.018582263,0
+RM.US,D,20140715,000000,14.2457,14.4272,14.0214,14.0575,131959.86787123,0
+RM.US,D,20140716,000000,14.0955,14.4926,14.0575,14.4535,145769.60956535,0
+RM.US,D,20140717,000000,14.3902,14.4272,14.0771,14.1054,102183.4773102,0
+RM.US,D,20140718,000000,14.0673,14.3325,13.9268,14.275,172342.41889305,0
+RM.US,D,20140721,000000,14.1639,14.6447,14.002,14.5403,115538.05418268,0
+RM.US,D,20140722,000000,14.5589,14.9627,14.5111,14.7843,166053.14821578,0
+RM.US,D,20140723,000000,14.8038,15.351,14.8038,15.0203,131690.25447462,0
+RM.US,D,20140724,000000,15.0398,15.1803,14.6994,14.8711,91637.800463075,0
+RM.US,D,20140725,000000,14.7843,14.8321,14.4438,14.6253,90038.572711398,0
+RM.US,D,20140728,000000,14.6154,14.7666,14.4535,14.4634,83929.727729191,0
+RM.US,D,20140729,000000,14.5014,14.6535,14.3803,14.5209,93597.879604874,0
+RM.US,D,20140730,000000,14.596,15.1901,14.5111,15.0974,185872.29573064,0
+RM.US,D,20140731,000000,14.9725,15.3988,14.6154,15.3315,599391.5864745,0
+RM.US,D,20140801,000000,15.3227,15.3227,14.6895,14.8614,469214.447488,0
+RM.US,D,20140804,000000,14.8711,15.0974,14.8126,14.8984,178011.47624355,0
+RM.US,D,20140805,000000,14.7843,15.0876,14.7755,14.954,143537.86673497,0
+RM.US,D,20140806,000000,14.954,15.5958,14.954,15.4729,199859.38768185,0
+RM.US,D,20140807,000000,15.4729,15.747,15.0788,15.2652,101015.83602227,0
+RM.US,D,20140808,000000,15.2096,15.3793,15.0691,15.229,80820.459927373,0
+RM.US,D,20140811,000000,15.2387,15.8407,15.0398,15.5675,186534.54004319,0
+RM.US,D,20140812,000000,15.5206,15.6808,15.0495,15.2096,151274.6435567,0
+RM.US,D,20140813,000000,15.2193,15.5675,15.0691,15.5402,139484.43947206,0
+RM.US,D,20140814,000000,15.5861,16.1987,15.351,16.0114,209438.35185599,0
+RM.US,D,20140815,000000,16.1158,16.5674,15.6992,15.9255,150869.71088881,0
+RM.US,D,20140818,000000,16.0114,16.3606,15.9733,16.265,116516.04346159,0
+RM.US,D,20140819,000000,16.303,16.303,15.944,15.992,94544.089357949,0
+RM.US,D,20140820,000000,15.9636,16.0768,15.7567,15.8787,69292.693217369,0
+RM.US,D,20140821,000000,15.8602,16.2171,15.6144,16.029,54275.329541527,0
+RM.US,D,20140822,000000,15.9733,16.029,15.6241,15.747,82227.985378048,0
+RM.US,D,20140825,000000,15.8036,16.0114,15.7178,15.7841,47526.793458649,0
+RM.US,D,20140826,000000,15.7841,16.0378,15.747,15.8407,79451.890024496,0
+RM.US,D,20140827,000000,15.8972,15.8972,15.5402,15.6047,136021.49630208,0
+RM.US,D,20140828,000000,15.5861,15.8602,15.5305,15.6992,47364.820391491,0
+RM.US,D,20140829,000000,15.7567,16.0572,15.5675,16.029,69229.1341657,0
+RM.US,D,20140902,000000,16.0475,16.4542,15.983,16.341,103247.57885265,0
+RM.US,D,20140903,000000,16.3606,16.4348,15.992,16.2171,258248.62809996,0
+RM.US,D,20140904,000000,16.303,16.4162,16.265,16.387,113261.20492854,0
+RM.US,D,20140905,000000,16.5577,17.2561,16.5293,16.7273,149076.73054414,0
+RM.US,D,20140908,000000,16.587,16.6142,16.2367,16.4728,90115.458660997,0
+RM.US,D,20140909,000000,16.4065,16.425,16.0572,16.3128,103155.31571314,0
+RM.US,D,20140910,000000,16.3782,16.8972,16.3313,16.8221,92545.054668352,0
+RM.US,D,20140911,000000,16.8405,17.3214,16.8122,17.2366,114675.90640118,0
+RM.US,D,20140912,000000,17.2844,17.9155,17.2659,17.8218,215500.04012244,0
+RM.US,D,20140915,000000,17.8666,18.4813,17.8666,18.0755,293036.95742891,0
+RM.US,D,20140916,000000,18.0277,18.0472,17.3965,17.7838,351356.48791938,0
+RM.US,D,20140917,000000,17.7467,17.9155,17.3487,17.8394,137918.01639222,0
+RM.US,D,20140918,000000,17.9447,18.2257,17.698,17.8666,148273.01608432,0
+RM.US,D,20140919,000000,17.9057,17.9994,17.3302,17.5371,156314.26126647,0
+RM.US,D,20140922,000000,17.3965,17.3965,17.0492,17.2181,74927.92075004,0
+RM.US,D,20140923,000000,17.1605,17.2278,16.7361,16.7751,99299.741627198,0
+RM.US,D,20140924,000000,16.7459,17.1605,16.6698,17.0941,93957.705849,0
+RM.US,D,20140925,000000,17.0492,17.2181,16.5391,16.8873,106329.16771262,0
+RM.US,D,20140926,000000,16.8972,17.1791,16.7361,16.8972,128081.7405734,0
+RM.US,D,20140929,000000,16.7186,16.9624,16.6502,16.8318,82360.229211359,0
+RM.US,D,20140930,000000,16.8591,17.0678,16.6064,16.9254,93203.198396928,0
+RM.US,D,20141001,000000,16.9624,17.1419,16.6064,16.7459,116671.86565278,0
+RM.US,D,20141002,000000,16.6991,17.1508,16.6502,17.0102,95562.059330651,0
+RM.US,D,20141003,000000,17.1419,17.2278,16.7186,16.7654,41374.892344666,0
+RM.US,D,20141006,000000,16.7556,17.0395,16.5489,16.9069,64345.338647117,0
+RM.US,D,20141007,000000,16.7361,17.0102,16.4348,16.7088,85760.638475662,0
+RM.US,D,20141008,000000,16.5771,17.1605,16.3225,17.1223,168354.60097381,0
+RM.US,D,20141009,000000,17.0678,17.0678,15.9636,16.0572,183497.03246099,0
+RM.US,D,20141010,000000,16.029,16.265,15.8124,15.9636,139778.65637252,0
+RM.US,D,20141013,000000,16.029,16.3693,16.029,16.227,102435.66322487,0
+RM.US,D,20141014,000000,16.2845,16.9254,16.2845,16.6064,114671.8058172,0
+RM.US,D,20141015,000000,16.3225,17.3214,16.227,16.9439,121438.79452797,0
+RM.US,D,20141016,000000,16.7751,17.0102,16.5489,16.6327,121960.59383926,0
+RM.US,D,20141017,000000,16.7654,16.8503,16.3967,16.4542,103811.40914972,0
+RM.US,D,20141020,000000,16.4065,16.5196,16.1333,16.2845,93817.260847732,0
+RM.US,D,20141021,000000,16.2932,16.3693,15.9733,16.1801,143444.57844945,0
+RM.US,D,20141022,000000,16.2074,16.6064,16.2074,16.303,44740.44664515,0
+RM.US,D,20141023,000000,16.4631,16.8122,16.4162,16.6991,82607.289396074,0
+RM.US,D,20141024,000000,16.7459,16.8035,16.2845,16.303,43351.373822379,0
+RM.US,D,20141027,000000,16.2562,16.4065,15.8689,16.0192,128858.80123736,0
+RM.US,D,20141028,000000,16.106,16.7273,16.029,16.7186,132794.33671088,0
+RM.US,D,20141029,000000,16.6795,17.0863,16.6502,16.8873,76904.402227754,0
+RM.US,D,20141030,000000,16.8221,17.2746,16.8221,16.9624,111353.40823246,0
+RM.US,D,20141031,000000,11.9007,12.2577,10.5234,10.9955,2968868.9321187,0
+RM.US,D,20141103,000000,11.2013,11.4091,10.6551,11.0599,501714.65095684,0
+RM.US,D,20141104,000000,11.0599,11.135,10.5692,10.6365,223873.43260686,0
+RM.US,D,20141105,000000,10.6649,12.0598,10.6649,11.6159,709190.87337905,0
+RM.US,D,20141106,000000,11.5417,11.9564,11.5134,11.7769,294132.8384972,0
+RM.US,D,20141107,000000,11.8422,11.8422,11.5701,11.6159,228977.6345143,0
+RM.US,D,20141110,000000,11.6833,11.7769,11.3614,11.6071,156128.70984143,0
+RM.US,D,20141111,000000,11.6443,11.6443,11.4091,11.5417,108614.21813472,0
+RM.US,D,20141112,000000,11.4744,11.654,11.3701,11.6257,131628.74571495,0
+RM.US,D,20141113,000000,11.6735,11.7398,11.4579,11.654,128621.99251259,0
+RM.US,D,20141114,000000,11.6257,12.0412,11.5417,11.8813,136965.65576317,0
+RM.US,D,20141117,000000,11.8325,12.0031,11.7866,11.8813,220032.21056485,0
+RM.US,D,20141118,000000,11.8813,12.3992,11.7866,11.9661,181192.50426499,0
+RM.US,D,20141119,000000,11.927,11.9846,11.6257,11.7115,141568.56127922,0
+RM.US,D,20141120,000000,11.7018,12.0412,11.5875,11.8617,121502.35357965,0
+RM.US,D,20141121,000000,12.1066,12.5017,11.9465,12.4567,323897.95245229,0
+RM.US,D,20141124,000000,12.4186,12.7006,12.3143,12.6811,291766.80154152,0
+RM.US,D,20141125,000000,12.7288,12.8509,12.3992,12.6908,225695.11703938,0
+RM.US,D,20141126,000000,12.6167,13.2479,12.5788,13.2099,301995.70827627,0
+RM.US,D,20141128,000000,13.1728,13.2001,12.7006,12.7865,70530.044432929,0
+RM.US,D,20141201,000000,13.4937,13.4937,12.9659,13.1728,240961.59119193,0
+RM.US,D,20141202,000000,13.1542,13.2957,12.9377,13.1074,181940.86084109,0
+RM.US,D,20141203,000000,13.0879,13.1825,12.6353,12.7669,180649.17688781,0
+RM.US,D,20141204,000000,12.7006,12.7104,12.4382,12.5885,146768.10176415,0
+RM.US,D,20141205,000000,12.608,12.9562,12.608,12.8148,68410.042515963,0
+RM.US,D,20141208,000000,12.7377,12.7572,12.4469,12.5397,196200.64162688,0
+RM.US,D,20141209,000000,12.3621,12.645,12.0217,12.6167,161570.18478112,0
+RM.US,D,20141210,000000,12.608,12.8245,12.5299,12.7288,169819.53460018,0
+RM.US,D,20141211,000000,12.7288,12.8704,12.3621,12.4089,78163.281509202,0
+RM.US,D,20141212,000000,12.2577,12.3806,12.1164,12.2666,92657.820727766,0
+RM.US,D,20141215,000000,12.2666,12.5788,11.9007,12.5017,246160.10653087,0
+RM.US,D,20141216,000000,12.4567,13.0694,12.2753,12.7865,145197.57810033,0
+RM.US,D,20141217,000000,12.7572,13.8527,12.6811,13.8527,133633.93128051,0
+RM.US,D,20141218,000000,14.1922,15.0017,13.7288,14.9627,199304.78369872,0
+RM.US,D,20141219,000000,14.9082,15.0876,14.4438,14.7188,297654.21498888,0
+RM.US,D,20141222,000000,14.7843,14.8614,14.4272,14.7755,182502.64084617,0
+RM.US,D,20141223,000000,14.7666,15.0593,14.6535,14.7569,155565.90469036,0
+RM.US,D,20141224,000000,14.7091,15.1803,14.596,15.1061,56737.730220711,0
+RM.US,D,20141226,000000,15.1422,15.2096,14.5774,14.8515,132535.99992023,0
+RM.US,D,20141229,000000,14.7755,14.954,14.2457,14.7374,162367.74836497,0
+RM.US,D,20141230,000000,14.6535,14.954,14.2194,14.6057,170707.31103156,0
+RM.US,D,20141231,000000,14.5872,15.1901,14.1248,14.9082,309505.92783319,0
+RM.US,D,20150102,000000,14.954,15.3315,14.4634,14.5014,139358.34651471,0
+RM.US,D,20150105,000000,14.4828,14.6535,14.0117,14.3706,171130.69632735,0
+RM.US,D,20150106,000000,14.2457,14.5403,13.7561,13.9453,134400.74048452,0
+RM.US,D,20150107,000000,13.9746,14.2273,13.4937,14.0312,208271.73571407,0
+RM.US,D,20150108,000000,14.1541,14.8614,14.1443,14.794,239868.78556162,0
+RM.US,D,20150109,000000,14.8418,14.9256,14.4828,14.6798,116192.09732729,0
+RM.US,D,20150112,000000,14.6623,14.6623,14.0214,14.236,162222.17763372,0
+RM.US,D,20150113,000000,14.3511,14.4731,14.0575,14.4634,129857.29343616,0
+RM.US,D,20150114,000000,14.3989,15.03,14.3609,14.8984,78479.026475559,0
+RM.US,D,20150115,000000,14.8515,14.8711,14.2273,14.6057,166757.42351412,0
+RM.US,D,20150116,000000,14.5502,15.0203,14.5502,14.7374,157826.3516086,0
+RM.US,D,20150120,000000,14.6711,14.8038,14.2457,14.4634,92581.95992416,0
+RM.US,D,20150121,000000,14.5209,14.8896,14.4731,14.6711,75465.097251245,0
+RM.US,D,20150122,000000,14.6623,14.9725,14.5209,14.6895,82423.788263028,0
+RM.US,D,20150123,000000,14.6895,14.8515,14.1054,14.4926,96178.172073445,0
+RM.US,D,20150126,000000,14.4535,14.4535,14.0409,14.1346,54594.149945867,0
+RM.US,D,20150127,000000,13.9648,14.436,13.6059,14.2653,83592.454696946,0
+RM.US,D,20150128,000000,14.2273,14.436,13.644,13.8429,115185.40396052,0
+RM.US,D,20150129,000000,13.9453,14.0955,13.7015,14.0312,45355.534241949,0
+RM.US,D,20150130,000000,13.917,14.1151,13.6928,13.7015,198955.20891454,0
+RM.US,D,20150202,000000,13.8136,13.8887,13.5132,13.8039,59998.719629739,0
+RM.US,D,20150203,000000,13.9365,14.635,13.8624,14.596,84969.225767781,0
+RM.US,D,20150204,000000,14.596,14.6447,14.2945,14.3423,48693.409600577,0
+RM.US,D,20150205,000000,14.4086,14.8418,14.4086,14.6711,56837.169382193,0
+RM.US,D,20150206,000000,14.6994,14.8321,14.4731,14.6154,61608.198841363,0
+RM.US,D,20150209,000000,14.4731,14.4731,14.1346,14.2653,118964.09209685,0
+RM.US,D,20150210,000000,14.3511,14.6057,14.1151,14.3511,98470.398517515,0
+RM.US,D,20150211,000000,14.5502,14.5677,14.0409,14.1151,275159.43642795,0
+RM.US,D,20150212,000000,14.2273,14.2848,14.0409,14.0673,95320.12487591,0
+RM.US,D,20150213,000000,14.0771,15.3412,14.0771,14.9725,307146.04175347,0
+RM.US,D,20150217,000000,15.0495,15.4348,15.0495,15.0876,154220.91314536,0
+RM.US,D,20150218,000000,15.0593,15.5012,15.0495,15.2387,97583.647232129,0
+RM.US,D,20150219,000000,15.1519,15.6144,15.1519,15.4261,74452.253008517,0
+RM.US,D,20150220,000000,15.4544,15.5587,15.03,15.2193,66337.19731475,0
+RM.US,D,20150223,000000,15.1803,15.389,14.8321,15.389,69760.159790936,0
+RM.US,D,20150224,000000,15.3597,15.5587,15.1608,15.2564,80500.614377037,0
+RM.US,D,20150225,000000,15.229,15.351,15.03,15.0876,44240.175399754,0
+RM.US,D,20150226,000000,15.0691,15.0788,14.9082,14.9627,50478.188777289,0
+RM.US,D,20150227,000000,14.9159,15.2193,14.6711,14.7091,74579.371111854,0
+RM.US,D,20150302,000000,14.6711,14.8223,14.596,14.6895,126097.05792774,0
+RM.US,D,20150303,000000,14.6895,15.2847,14.6798,14.9355,223775.01859137,0
+RM.US,D,20150304,000000,14.9082,15.0203,14.6535,14.8614,83675.491522514,0
+RM.US,D,20150305,000000,14.8896,14.9627,14.7188,14.7843,59284.192871458,0
+RM.US,D,20150306,000000,14.6447,15.0203,14.6447,14.7471,63315.066922479,0
+RM.US,D,20150309,000000,14.7471,15.4261,14.7471,15.2387,190366.53577125,0
+RM.US,D,20150310,000000,13.2479,14.3902,13.2479,14.002,472046.92587125,0
+RM.US,D,20150311,000000,13.9746,14.2457,13.522,14.2009,136810.85871797,0
+RM.US,D,20150312,000000,14.2009,14.7471,14.2009,14.6057,187291.09778726,0
+RM.US,D,20150313,000000,13.7561,14.794,13.7561,14.6623,190578.74099214,0
+RM.US,D,20150316,000000,14.5111,14.5502,13.8887,14.3803,200336.08056936,0
+RM.US,D,20150317,000000,14.6154,15.0017,14.2848,14.3042,160778.77207324,0
+RM.US,D,20150318,000000,14.2945,14.4828,14.0868,14.1833,105841.19821916,0
+RM.US,D,20150319,000000,14.1639,14.5014,14.1443,14.2194,127796.74998689,0
+RM.US,D,20150320,000000,14.3042,14.9452,14.3042,14.5502,130340.13719965,0
+RM.US,D,20150323,000000,14.5111,14.9159,14.5014,14.8418,121007.20806422,0
+RM.US,D,20150324,000000,14.794,14.9452,14.3989,14.8984,48678.032410657,0
+RM.US,D,20150325,000000,14.8984,14.8984,14.0575,14.1054,258453.65729889,0
+RM.US,D,20150326,000000,14.0409,14.6253,13.3338,13.4176,410747.29597428,0
+RM.US,D,20150327,000000,13.3796,13.9746,13.002,13.8429,196306.23166434,0
+RM.US,D,20150330,000000,13.8711,13.9453,13.7092,13.8136,81873.284863893,0
+RM.US,D,20150331,000000,13.8136,14.1443,13.8136,13.917,79018.253268753,0
+RM.US,D,20150401,000000,13.8429,14.0117,13.3513,13.7473,62147.425634556,0
+RM.US,D,20150402,000000,13.683,13.9072,13.683,13.8527,39558.33364212,0
+RM.US,D,20150406,000000,13.7385,13.8331,13.5581,13.6351,160247.746448,0
+RM.US,D,20150407,000000,13.4741,13.6634,13.1825,13.5395,140076.97385698,0
+RM.US,D,20150408,000000,13.5395,13.6254,13.0303,13.0694,115492.94775892,0
+RM.US,D,20150409,000000,13.0118,13.2957,12.6811,13.2772,84315.182623185,0
+RM.US,D,20150410,000000,13.2957,13.4371,13.2674,13.4371,50163.468956926,0
+RM.US,D,20150413,000000,13.4176,13.6732,13.3893,13.5307,62785.066443237,0
+RM.US,D,20150414,000000,13.5132,13.6732,13.4371,13.522,66920.505385715,0
+RM.US,D,20150415,000000,13.5395,13.9453,13.4459,13.8234,36582.334819609,0
+RM.US,D,20150416,000000,13.8234,13.879,13.6254,13.6254,26549.230969826,0
+RM.US,D,20150417,000000,13.5307,13.7092,13.484,13.5307,34149.663374269,0
+RM.US,D,20150420,000000,13.5492,13.9072,13.4556,13.8136,19986.246311982,0
+RM.US,D,20150421,000000,13.8331,13.8331,13.5307,13.683,62162.802824476,0
+RM.US,D,20150422,000000,13.6928,13.9072,13.6732,13.9072,31182.89086571,0
+RM.US,D,20150423,000000,13.8429,14.0488,13.5492,13.917,67027.12056916,0
+RM.US,D,20150424,000000,13.917,13.917,13.6928,13.8234,56420.960108359,0
+RM.US,D,20150427,000000,13.8331,13.8331,13.4741,13.5775,36377.305620676,0
+RM.US,D,20150428,000000,13.6157,13.9453,13.5962,13.7191,80919.899088855,0
+RM.US,D,20150429,000000,14.4438,16.0572,14.2653,15.3696,310951.38368566,0
+RM.US,D,20150430,000000,15.3412,15.4914,14.9452,15.229,191746.38228007,0
+RM.US,D,20150501,000000,15.3227,16.0114,15.0974,15.9636,167988.62385371,0
+RM.US,D,20150504,000000,16.0378,16.0572,15.3793,15.4348,102341.34979338,0
+RM.US,D,20150505,000000,15.3793,15.5402,15.0495,15.3696,85478.723327129,0
+RM.US,D,20150506,000000,15.389,15.6905,14.8808,15.6524,68400.816202011,0
+RM.US,D,20150507,000000,15.6047,15.9352,15.4261,15.7938,58315.429906499,0
+RM.US,D,20150508,000000,15.8972,15.8972,15.6144,15.7373,87388.570315189,0
+RM.US,D,20150511,000000,15.7567,15.9069,15.6241,15.8221,31286.430611171,0
+RM.US,D,20150512,000000,15.7841,16.0572,15.4914,16.0475,67004.567357277,0
+RM.US,D,20150513,000000,16.0768,16.1987,15.9733,16.143,102130.16971848,0
+RM.US,D,20150514,000000,16.1987,16.7273,16.1899,16.5489,62254.040818002,0
+RM.US,D,20150515,000000,16.5577,16.5577,16.4065,16.5196,54334.788009217,0
+RM.US,D,20150518,000000,16.5674,16.9069,16.4065,16.8035,128595.33871673,0
+RM.US,D,20150519,000000,16.7751,16.8405,16.4542,16.6991,66814.915348264,0
+RM.US,D,20150520,000000,16.7186,16.8318,16.5001,16.7938,63101.836555589,0
+RM.US,D,20150521,000000,16.7088,17.1985,16.6698,17.0591,163853.18491123,0
+RM.US,D,20150522,000000,16.981,17.103,16.8405,16.9907,29907.609248347,0
+RM.US,D,20150526,000000,16.9624,16.9624,16.4913,16.8405,63705.647546447,0
+RM.US,D,20150527,000000,16.8405,16.8776,16.6698,16.784,64268.452697517,0
+RM.US,D,20150528,000000,16.7459,16.7459,16.4542,16.5391,57515.816030661,0
+RM.US,D,20150529,000000,16.5099,16.6502,16.2932,16.425,64906.093506198,0
+RM.US,D,20150601,000000,16.6415,16.7361,16.265,16.425,87183.541116257,0
+RM.US,D,20150602,000000,16.341,16.7751,16.341,16.5293,41740.869464761,0
+RM.US,D,20150603,000000,16.5391,17.1419,16.4542,16.9723,284223.77731277,0
+RM.US,D,20150604,000000,16.8776,17.0005,16.5099,16.7654,70101.53340716,0
+RM.US,D,20150605,000000,16.7938,16.9156,16.4728,16.8318,49103.467998443,0
+RM.US,D,20150608,000000,16.784,17.1888,16.6893,16.9723,108599.8660908,0
+RM.US,D,20150609,000000,16.9156,17.1223,16.8503,17.0005,80443.206201336,0
+RM.US,D,20150610,000000,17.1322,17.1605,16.9342,16.9723,100343.34024977,0
+RM.US,D,20150611,000000,16.9527,17.0863,16.8873,16.9907,65861.529573227,0
+RM.US,D,20150612,000000,16.8972,17.0678,16.8503,16.9907,104462.37685633,0
+RM.US,D,20150615,000000,16.8591,17.339,16.624,17.2932,80388.87346362,0
+RM.US,D,20150616,000000,17.2181,17.4444,17.0298,17.339,73389.176612049,0
+RM.US,D,20150617,000000,17.8034,17.8034,17.0863,17.103,84313.132331195,0
+RM.US,D,20150618,000000,17.1985,17.3029,17.0005,17.0678,81025.489126306,0
+RM.US,D,20150619,000000,17.1322,18.0092,16.9527,17.6415,158550.10468083,0
+RM.US,D,20150622,000000,17.6415,18.0853,17.4345,17.9544,97143.859600418,0
+RM.US,D,20150623,000000,18.0375,18.1037,17.8579,18.0277,33014.826758176,0
+RM.US,D,20150624,000000,17.9544,18.1428,17.698,18.0472,41253.925117295,0
+RM.US,D,20150625,000000,17.8862,17.9819,17.4248,17.6141,69147.122486127,0
+RM.US,D,20150626,000000,17.6239,17.7741,16.9439,17.0775,114327.35676299,0
+RM.US,D,20150629,000000,16.9723,17.1605,16.7088,16.7654,93858.266687518,0
+RM.US,D,20150630,000000,16.9527,16.981,16.6142,16.8405,124882.25992406,0
+RM.US,D,20150701,000000,16.9907,17.339,16.8405,17.0102,79222.25732169,0
+RM.US,D,20150702,000000,17.0678,17.0678,16.4348,16.5489,44649.208651625,0
+RM.US,D,20150706,000000,16.3782,16.6064,16.1899,16.5577,63739.47736427,0
+RM.US,D,20150707,000000,16.5489,16.6142,15.8036,16.5489,84418.722368646,0
+RM.US,D,20150708,000000,16.3967,16.8221,16.143,16.624,63950.657439171,0
+RM.US,D,20150709,000000,16.8591,16.8591,16.2074,16.2464,26618.940897463,0
+RM.US,D,20150710,000000,16.3967,16.4728,16.1899,16.2171,37224.076212269,0
+RM.US,D,20150713,000000,16.3606,16.784,16.3508,16.7186,53345.522124365,0
+RM.US,D,20150714,000000,16.8405,16.8405,16.0475,16.387,76036.103570273,0
+RM.US,D,20150715,000000,16.4348,16.4816,16.1246,16.1714,20856.595261453,0
+RM.US,D,20150716,000000,16.227,16.4816,16.106,16.2932,30756.430131929,0
+RM.US,D,20150717,000000,16.3313,16.3313,15.5958,15.944,74342.562387087,0
+RM.US,D,20150720,000000,16.0114,16.1519,15.6709,16.1246,54935.52356209,0
+RM.US,D,20150721,000000,16.143,16.7186,16.0963,16.4065,74555.792753977,0
+RM.US,D,20150722,000000,16.3782,16.7556,16.2074,16.6698,63207.426593039,0
+RM.US,D,20150723,000000,16.7273,16.7273,15.8972,16.3508,113689.71595431,0
+RM.US,D,20150724,000000,17.1322,18.7925,16.6142,18.0179,138188.65493479,0
+RM.US,D,20150727,000000,18.1974,18.8588,17.737,18.726,95449.293271238,0
+RM.US,D,20150728,000000,18.8773,19.1123,17.6044,18.3115,306814.9195972,0
+RM.US,D,20150729,000000,18.3203,18.3672,18.0472,18.1136,79858.872984378,0
+RM.US,D,20150730,000000,17.9994,18.2061,17.7077,18.0755,40300.539342257,0
+RM.US,D,20150731,000000,18.133,18.3769,18.1233,18.2159,72647.996057906,0
+RM.US,D,20150803,000000,18.1974,18.8403,18.133,18.4248,122990.8655639,0
+RM.US,D,20150804,000000,18.4248,18.9231,18.2745,18.4618,58648.602354766,0
+RM.US,D,20150805,000000,18.5106,18.7066,18.2549,18.2842,62677.426113798,0
+RM.US,D,20150806,000000,17.8306,18.5378,17.8306,18.2452,45239.692744552,0
+RM.US,D,20150807,000000,18.1233,18.3672,17.7935,18.1037,56738.755366706,0
+RM.US,D,20150810,000000,18.294,18.85,18.0472,18.6695,54193.317861953,0
+RM.US,D,20150811,000000,18.3397,18.3965,16.2562,16.5674,323923.58110215,0
+RM.US,D,20150812,000000,16.5674,16.7751,16.106,16.624,84843.132810437,0
+RM.US,D,20150813,000000,16.6601,16.6893,16.4348,16.6415,48890.237631552,0
+RM.US,D,20150814,000000,16.5577,16.9342,16.5196,16.6064,59814.1933507,0
+RM.US,D,20150817,000000,16.4631,16.587,15.8221,16.0017,54405.523082848,0
+RM.US,D,20150818,000000,16.067,16.067,15.6144,15.709,49846.698844574,0
+RM.US,D,20150819,000000,15.5489,15.5489,14.6447,14.9627,108812.07131169,0
+RM.US,D,20150820,000000,14.9627,16.1714,14.8321,15.0106,97357.089967309,0
+RM.US,D,20150821,000000,14.7755,14.9256,14.5403,14.8896,72116.97043267,0
+RM.US,D,20150824,000000,14.3042,14.6623,14.0868,14.1054,94878.28695221,0
+RM.US,D,20150825,000000,14.2848,14.4438,13.4371,13.7942,148900.40543305,0
+RM.US,D,20150826,000000,14.1054,14.4926,13.6928,14.3141,170852.8817628,0
+RM.US,D,20150827,000000,14.4535,15.2387,14.3902,15.1149,240423.38954473,0
+RM.US,D,20150828,000000,15.1706,16.0192,15.0691,15.8124,221334.14597808,0
+RM.US,D,20150831,000000,15.747,15.8787,15.389,15.5587,240743.23509506,0
+RM.US,D,20150901,000000,15.5206,15.5587,15.1061,15.1519,61934.195267666,0
+RM.US,D,20150902,000000,15.4446,15.944,15.0203,15.2476,157172.308464,0
+RM.US,D,20150903,000000,15.351,15.5958,14.7755,14.8614,65435.068839446,0
+RM.US,D,20150904,000000,14.794,14.8808,14.3989,14.5403,83889.747035399,0
+RM.US,D,20150908,000000,14.6994,14.8614,14.2457,14.4272,48785.672740097,0
+RM.US,D,20150909,000000,14.6057,14.8614,14.4438,14.6711,90251.803078288,0
+RM.US,D,20150910,000000,14.6711,14.9159,14.4828,14.6994,63825.589627822,0
+RM.US,D,20150911,000000,14.635,14.8038,14.5677,14.6447,39664.948825565,0
+RM.US,D,20150914,000000,14.6711,14.8711,14.5209,14.794,127052.49399476,0
+RM.US,D,20150915,000000,14.8515,14.8896,14.5589,14.6711,50799.059473618,0
+RM.US,D,20150916,000000,14.6623,14.8038,14.4926,14.6623,53451.112161815,0
+RM.US,D,20150917,000000,14.6711,15.0106,14.635,14.7471,76996.665367274,0
+RM.US,D,20150918,000000,14.5209,15.1149,14.4828,14.992,126309.26314863,0
+RM.US,D,20150921,000000,15.3227,16.4631,15.1803,15.3227,190685.35617559,0
+RM.US,D,20150922,000000,15.1325,15.5305,15.1149,15.2387,64057.272622616,0
+RM.US,D,20150923,000000,15.6524,16.2171,15.0691,15.0788,258134.83689455,0
+RM.US,D,20150924,000000,15.0203,15.3042,14.9159,15.0593,112202.22911605,0
+RM.US,D,20150925,000000,15.1608,15.3129,14.4175,14.5014,135325.4221717,0
+RM.US,D,20150928,000000,14.4535,14.5677,13.6059,13.8429,86611.509651234,0
+RM.US,D,20150929,000000,13.879,14.5014,13.5492,14.275,144339.5309028,0
+RM.US,D,20150930,000000,14.5111,14.7286,14.2653,14.6154,148689.22535815,0
+RM.US,D,20151001,000000,14.6154,14.8984,14.5209,14.6798,76783.435000384,0
+RM.US,D,20151002,000000,14.635,14.635,13.9746,14.5502,123233.82516464,0
+RM.US,D,20151005,000000,14.635,15.1149,14.5111,14.9082,86600.233045292,0
+RM.US,D,20151006,000000,14.7188,14.954,14.2457,14.6798,70101.53340716,0
+RM.US,D,20151007,000000,14.8126,15.1901,14.794,15.1706,83039.901005822,0
+RM.US,D,20151008,000000,15.1901,15.3793,14.9627,15.1422,119416.18148051,0
+RM.US,D,20151009,000000,15.1901,15.4641,15.0691,15.351,38072.897095851,0
+RM.US,D,20151012,000000,15.3227,15.3696,15.1706,15.2476,31449.428824323,0
+RM.US,D,20151013,000000,15.1608,15.2193,15.0106,15.0106,49315.673219339,0
+RM.US,D,20151014,000000,15.0398,15.1803,14.8711,15.0788,67981.531490193,0
+RM.US,D,20151015,000000,15.0974,15.5675,15.0017,15.5402,53982.137787052,0
+RM.US,D,20151016,000000,15.5958,15.5958,15.1149,15.3412,61617.425155314,0
+RM.US,D,20151019,000000,15.2945,15.4348,15.1061,15.4163,41998.181109422,0
+RM.US,D,20151020,000000,15.3696,15.6047,15.3315,15.5012,70775.054325654,0
+RM.US,D,20151021,000000,15.5109,15.6144,15.2387,15.351,70313.738628055,0
+RM.US,D,20151022,000000,15.4914,15.6612,15.1236,15.4076,83675.491522514,0
+RM.US,D,20151023,000000,15.1061,15.4827,14.5209,15.3597,145824.96744906,0
+RM.US,D,20151026,000000,15.2387,15.6427,15.0691,15.5012,111144.27844955,0
+RM.US,D,20151027,000000,15.389,15.6339,15.229,15.3988,66601.684981374,0
+RM.US,D,20151028,000000,15.4729,16.0572,15.3793,15.983,120370.59240154,0
+RM.US,D,20151029,000000,15.944,16.2074,15.5958,15.9733,86009.748952365,0
+RM.US,D,20151030,000000,15.944,15.944,15.2945,15.3793,141581.88817713,0
+RM.US,D,20151102,000000,15.3129,15.8036,15.3129,15.6612,87974.953824138,0
+RM.US,D,20151103,000000,15.6612,15.8787,15.6144,15.6808,107963.25042811,0
+RM.US,D,20151104,000000,15.7841,16.0192,15.6144,15.8787,78132.527129362,0
+RM.US,D,20151105,000000,15.9255,16.1333,15.7743,16.0865,56950.960587601,0
+RM.US,D,20151106,000000,16.0572,16.6142,15.9352,16.5489,55572.139224776,0
+RM.US,D,20151109,000000,16.5489,16.6142,16.0017,16.1714,51893.91539592,0
+RM.US,D,20151110,000000,16.1616,16.2845,15.9168,16.0865,75723.4340419,0
+RM.US,D,20151111,000000,16.0865,16.227,15.6427,15.7656,59921.833680139,0
+RM.US,D,20151112,000000,15.6339,15.8036,15.2096,15.3315,79752.257800932,0
+RM.US,D,20151113,000000,15.2652,15.3315,14.3325,14.5872,123233.82516464,0
+RM.US,D,20151116,000000,14.5502,14.7188,14.0312,14.4272,188035.35377939,0
+RM.US,D,20151117,000000,14.5872,14.9082,14.2009,14.6253,109766.48223272,0
+RM.US,D,20151118,000000,14.7755,14.7755,14.4634,14.5872,41149.36022584,0
+RM.US,D,20151119,000000,14.5502,14.5502,14.2653,14.3325,37755.101837505,0
+RM.US,D,20151120,000000,14.3989,14.6623,14.3042,14.3989,52390.086057338,0
+RM.US,D,20151123,000000,14.5209,14.5209,14.0312,14.1639,84631.952735536,0
+RM.US,D,20151124,000000,14.1248,14.2945,14.0955,14.2653,91630.624441112,0
+RM.US,D,20151125,000000,14.2273,14.7666,14.2273,14.7374,31390.995502627,0
+RM.US,D,20151127,000000,14.7666,14.9082,14.5677,14.8515,16757.036428789,0
+RM.US,D,20151130,000000,14.8321,14.9823,14.7188,14.8038,44118.183026388,0
+RM.US,D,20151201,000000,14.8808,14.9159,14.6057,14.8614,38655.18002082,0
+RM.US,D,20151202,000000,14.8896,14.992,14.7666,14.8126,31716.99192893,0
+RM.US,D,20151203,000000,14.7843,14.8984,14.2653,14.3803,56421.985254354,0
+RM.US,D,20151204,000000,14.3706,14.7091,14.3706,14.6447,26938.786447798,0
+RM.US,D,20151207,000000,14.6895,14.7374,14.2555,14.3238,62996.246518138,0
+RM.US,D,20151208,000000,14.1833,14.4535,14.0409,14.1346,43974.662587136,0
+RM.US,D,20151209,000000,14.1833,14.275,14.0117,14.1151,41573.770667631,0
+RM.US,D,20151210,000000,14.0955,14.2555,14.0214,14.0868,32133.201202764,0
+RM.US,D,20151211,000000,13.8624,13.9746,13.5962,13.6157,60556.399050837,0
+RM.US,D,20151214,000000,13.6351,13.7843,13.2674,13.4176,72552.657480402,0
+RM.US,D,20151215,000000,13.5395,13.8234,13.4644,13.7288,79434.462542587,0
+RM.US,D,20151216,000000,13.8711,14.1833,13.6157,13.6537,63527.272143375,0
+RM.US,D,20151217,000000,13.7756,14.0771,13.2186,13.3239,72647.996057906,0
+RM.US,D,20151218,000000,13.2381,13.3513,13.1074,13.1074,122174.84935214,0
+RM.US,D,20151221,000000,13.1629,13.3239,13.1074,13.3142,52496.701240783,0
+RM.US,D,20151222,000000,13.2957,13.5395,13.2001,13.4644,52517.204160676,0
+RM.US,D,20151223,000000,13.5581,13.8887,13.4741,13.8527,46240.235235345,0
+RM.US,D,20151224,000000,13.8624,14.6447,13.8624,14.6253,36641.7932873,0
+RM.US,D,20151228,000000,14.6154,14.7666,13.8711,14.3511,87577.197178208,0
+RM.US,D,20151229,000000,14.4731,14.7188,14.0673,14.6711,59524.077034209,0
+RM.US,D,20151230,000000,14.6154,14.7091,14.1346,14.3511,100230.57419035,0
+RM.US,D,20151231,000000,14.3803,14.794,14.3803,14.5872,75956.142182689,0
+RM.US,D,20160104,000000,14.3141,14.3141,13.7015,13.9072,87522.86444049,0
+RM.US,D,20160105,000000,13.9453,13.9453,13.6157,13.8234,68336.232004347,0
+RM.US,D,20160106,000000,13.6059,13.879,13.6059,13.7561,53037.978325966,0
+RM.US,D,20160107,000000,13.484,13.6059,13.2381,13.3893,59947.462330006,0
+RM.US,D,20160108,000000,13.4556,13.4644,13.1074,13.1728,85360.831537743,0
+RM.US,D,20160111,000000,13.2099,13.286,13.0499,13.2099,78900.361479366,0
+RM.US,D,20160112,000000,13.3601,13.5034,13.0303,13.399,113288.8838704,0
+RM.US,D,20160113,000000,13.4273,13.4273,12.8049,12.9475,171934.41078718,0
+RM.US,D,20160114,000000,13.0303,13.1074,12.3241,12.8245,83961.507255026,0
+RM.US,D,20160115,000000,12.5299,12.9035,12.0217,12.3894,66979.963853405,0
+RM.US,D,20160119,000000,12.5885,12.5885,11.9368,12.2305,125250.28733614,0
+RM.US,D,20160120,000000,11.9944,12.6733,11.654,12.4656,86621.76111118,0
+RM.US,D,20160121,000000,12.4851,12.9562,12.3719,12.7377,91745.440792515,0
+RM.US,D,20160122,000000,12.9377,13.1444,12.8049,12.9659,54137.959978241,0
+RM.US,D,20160125,000000,12.9377,12.9475,12.7474,12.8333,66624.238193256,0
+RM.US,D,20160126,000000,12.9279,13.0499,12.8333,13.0303,61363.188948638,0
+RM.US,D,20160127,000000,13.0879,13.1444,12.7201,12.9923,71902.714919785,0
+RM.US,D,20160128,000000,13.1074,13.1074,12.0871,12.3328,144898.23546988,0
+RM.US,D,20160129,000000,12.0217,12.7104,11.7769,12.5017,177104.22203827,0
+RM.US,D,20160201,000000,12.248,12.3524,11.7495,12.2753,93155.016535178,0
+RM.US,D,20160202,000000,12.1456,12.1456,11.6833,11.7301,95820.396121306,0
+RM.US,D,20160203,000000,11.7769,11.7769,11.1447,11.2588,110716.79256979,0
+RM.US,D,20160204,000000,11.2013,11.6637,11.2013,11.3798,30367.899799951,0
+RM.US,D,20160205,000000,11.3438,11.494,11.3028,11.334,111193.4854573,0
+RM.US,D,20160208,000000,11.2491,11.4219,11.0989,11.3798,200061.34144279,0
+RM.US,D,20160209,000000,11.4579,12.1164,11.4579,11.8715,191398.85778787,0
+RM.US,D,20160210,000000,11.9564,12.3992,11.7769,11.8325,84722.165583067,0
+RM.US,D,20160211,000000,11.6071,12.05,11.4579,11.927,63894.274409464,0
+RM.US,D,20160212,000000,12.0968,12.7474,12.0968,12.1826,87949.325174271,0
+RM.US,D,20160216,000000,12.3524,12.8333,12.3046,12.7006,58217.015891012,0
+RM.US,D,20160217,000000,12.7767,13.0596,12.7288,12.8987,89720.777453051,0
+RM.US,D,20160218,000000,12.8899,13.0499,12.7669,12.9748,48936.369201313,0
+RM.US,D,20160219,000000,12.9562,13.2099,12.7962,13.1825,83815.936523783,0
+RM.US,D,20160222,000000,13.3142,13.4176,13.1171,13.1542,58177.03519722,0
+RM.US,D,20160223,000000,13.0879,13.286,13.0118,13.1728,60599.455182613,0
+RM.US,D,20160224,000000,13.002,13.7288,12.8411,13.4273,79903.979408143,0
+RM.US,D,20160225,000000,13.399,13.6351,13.1903,13.5395,56321.520946877,0
+RM.US,D,20160226,000000,13.6351,14.3803,13.6351,14.3325,86464.913773997,0
+RM.US,D,20160229,000000,14.3325,14.5872,14.0868,14.4272,150444.27530102,0
+RM.US,D,20160301,000000,14.5872,15.0495,14.4175,14.9725,113666.13759642,0
+RM.US,D,20160302,000000,14.8896,15.2476,14.6711,15.2096,79283.766081371,0
+RM.US,D,20160303,000000,15.2564,15.4261,15.0017,15.2847,64358.665545048,0
+RM.US,D,20160304,000000,15.3129,15.9069,15.1656,15.6427,82451.467204885,0
+RM.US,D,20160307,000000,15.5206,15.8972,15.2387,15.6709,80630.80791836,0
+RM.US,D,20160308,000000,15.5402,15.6612,14.9082,14.9627,94072.522200403,0
+RM.US,D,20160309,000000,15.0876,15.2652,14.5677,14.8984,103626.88287068,0
+RM.US,D,20160310,000000,14.9082,15.0788,14.7569,14.8984,93835.713475636,0
+RM.US,D,20160311,000000,14.9452,15.1803,14.6623,15.1803,94366.739100872,0
+RM.US,D,20160314,000000,15.1803,15.6339,15.0788,15.5489,68183.485251141,0
+RM.US,D,20160315,000000,15.3793,15.5587,15.1325,15.1901,89708.475701116,0
+RM.US,D,20160316,000000,15.1061,15.5861,15.1061,15.4163,57408.175701222,0
+RM.US,D,20160317,000000,15.3227,16.1196,15.3227,16.0114,67788.804043195,0
+RM.US,D,20160318,000000,16.0768,16.3177,15.9352,16.1246,128839.32346346,0
+RM.US,D,20160321,000000,16.0475,16.1987,15.9255,15.9733,44594.875913907,0
+RM.US,D,20160322,000000,15.8689,16.1519,15.8651,15.983,58468.176659704,0
+RM.US,D,20160323,000000,15.9538,16.1246,15.6427,15.6524,55687.980722175,0
+RM.US,D,20160324,000000,15.6144,15.8972,15.4076,15.7567,43865.997111701,0
+RM.US,D,20160328,000000,15.7567,15.992,15.6144,15.7743,63788.684372014,0
+RM.US,D,20160329,000000,15.6992,16.2932,15.5587,16.106,68751.416132186,0
+RM.US,D,20160330,000000,16.1519,16.2464,15.9352,16.1899,56829.99336023,0
+RM.US,D,20160331,000000,16.4162,16.4631,16.0572,16.1333,66509.421841854,0
+RM.US,D,20160401,000000,16.0475,16.0475,15.5109,15.8221,135391.03151536,0
+RM.US,D,20160404,000000,15.7743,15.8007,15.3315,15.4641,68340.332588325,0
+RM.US,D,20160405,000000,15.4076,15.8504,15.2847,15.5675,87595.649806112,0
+RM.US,D,20160406,000000,15.6144,15.747,15.351,15.5773,58398.466732068,0
+RM.US,D,20160407,000000,15.4827,15.8085,15.2652,15.5206,63786.634080025,0
+RM.US,D,20160408,000000,15.6144,15.9168,15.4163,15.7841,47863.041344899,0
+RM.US,D,20160411,000000,15.8124,16.2367,15.4827,15.944,410006.11542015,0
+RM.US,D,20160412,000000,16.0017,17.1223,16.0017,16.8122,114458.57545031,0
+RM.US,D,20160413,000000,16.8679,17.3585,16.8679,17.1985,114426.79592447,0
+RM.US,D,20160414,000000,17.1322,17.2932,16.9156,16.981,37130.787926754,0
+RM.US,D,20160415,000000,16.9156,16.9624,16.5049,16.7556,45290.950044285,0
+RM.US,D,20160418,000000,16.6502,17.1605,16.3128,17.0102,91589.618601325,0
+RM.US,D,20160419,000000,17.1127,17.1937,16.6064,16.8122,100119.85842293,0
+RM.US,D,20160420,000000,16.7938,17.2932,16.5967,17.1605,73186.197705105,0
+RM.US,D,20160421,000000,17.1127,17.2385,16.9069,16.981,23701.375396647,0
+RM.US,D,20160422,000000,16.9723,17.0863,16.8679,16.9156,60023.323133611,0
+RM.US,D,20160425,000000,16.7556,16.8035,16.6415,16.7459,29607.24147191,0
+RM.US,D,20160426,000000,16.7186,17.1791,16.2464,16.9624,63181.797943173,0
+RM.US,D,20160427,000000,16.8873,17.737,16.8873,17.6415,78612.295454866,0
+RM.US,D,20160428,000000,17.5106,17.6316,16.784,16.8591,99425.834584542,0
+RM.US,D,20160429,000000,15.5587,15.8318,14.4731,15.5773,165331.44543554,0
+RM.US,D,20160502,000000,15.5206,15.709,15.4544,15.6241,92292.868753665,0
+RM.US,D,20160503,000000,15.4446,15.7938,15.3315,15.5675,147237.6186297,0
+RM.US,D,20160504,000000,15.4914,15.5305,14.8126,14.9823,131696.40535059,0
+RM.US,D,20160505,000000,15.0495,15.1706,14.8418,14.9355,94479.505160285,0
+RM.US,D,20160506,000000,14.8614,15.4163,14.7188,14.8515,102366.97844323,0
+RM.US,D,20160509,000000,14.8614,15.1236,14.7188,14.992,77844.461104861,0
+RM.US,D,20160510,000000,15.0106,15.7938,14.9725,15.6992,45152.555335006,0
+RM.US,D,20160511,000000,15.5958,15.6612,15.0017,15.3042,104414.19499459,0
+RM.US,D,20160512,000000,15.389,15.6905,14.8418,14.9256,66136.268699796,0
+RM.US,D,20160513,000000,14.9627,15.3042,14.8038,14.9627,86623.811403169,0
+RM.US,D,20160516,000000,15.0398,15.2193,14.7666,14.9725,85915.435520856,0
+RM.US,D,20160517,000000,14.9355,15.4914,14.8984,14.954,79678.447289316,0
+RM.US,D,20160518,000000,14.9159,15.3315,14.8984,15.2387,106222.55252917,0
+RM.US,D,20160519,000000,15.0876,15.6524,15.0593,15.3042,199298.63282276,0
+RM.US,D,20160520,000000,15.3988,15.4544,14.9452,15.2193,96876.296495811,0
+RM.US,D,20160523,000000,15.1519,15.6709,14.9725,15.1803,151780.04053206,0
+RM.US,D,20160524,000000,15.0691,15.8689,15.0691,15.7178,92810.567480971,0
+RM.US,D,20160525,000000,15.8124,16.1519,15.6339,15.8787,208719.72451372,0
+RM.US,D,20160526,000000,16.0378,16.0378,15.5402,15.5587,114685.13271513,0
+RM.US,D,20160527,000000,15.6339,16.0114,15.0106,15.9538,125825.39423915,0
+RM.US,D,20160531,000000,16.0865,16.1714,15.7275,16.0963,307139.8908775,0
+RM.US,D,20160601,000000,16.0865,16.5967,15.8787,16.4445,101377.71255839,0
+RM.US,D,20160602,000000,16.341,16.4913,16.067,16.4728,55492.177837193,0
+RM.US,D,20160603,000000,16.341,16.3693,15.9538,16.2464,59789.589846827,0
+RM.US,D,20160606,000000,16.2464,16.6601,16.2074,16.4631,88246.617512724,0
+RM.US,D,20160607,000000,16.4816,16.9292,16.4348,16.624,60036.650031541,0
+RM.US,D,20160608,000000,16.6893,16.6893,16.2932,16.4542,27991.611384318,0
+RM.US,D,20160609,000000,16.4162,16.4162,15.9733,16.0114,49368.980811061,0
+RM.US,D,20160610,000000,15.7743,15.9352,15.2144,15.2387,127879.78681245,0
+RM.US,D,20160613,000000,15.2096,15.6572,14.5306,14.8614,148765.08616175,0
+RM.US,D,20160614,000000,14.7666,14.8711,13.8937,13.9833,114515.98362601,0
+RM.US,D,20160615,000000,13.8527,14.2194,13.2674,13.3415,407234.12065057,0
+RM.US,D,20160616,000000,13.3239,13.7092,13.04,13.6059,190120.50073253,0
+RM.US,D,20160617,000000,13.5581,13.8429,13.4371,13.6537,195623.48443189,0
+RM.US,D,20160620,000000,13.9931,14.5403,13.7659,14.4634,163990.55447452,0
+RM.US,D,20160621,000000,14.5502,14.5872,14.002,14.0214,62039.785305116,0
+RM.US,D,20160622,000000,13.9746,14.236,13.7843,13.7942,64183.365579961,0
+RM.US,D,20160623,000000,14.0673,14.1541,13.9072,13.9268,89874.549352252,0
+RM.US,D,20160624,000000,13.5775,13.7015,13.2001,13.4741,188341.87243178,0
+RM.US,D,20160627,000000,13.286,13.286,12.5397,12.645,91635.750171085,0
+RM.US,D,20160628,000000,12.7865,12.9923,12.608,12.6353,145934.65807049,0
+RM.US,D,20160629,000000,12.7474,13.8624,12.3621,13.8136,140508.56032073,0
+RM.US,D,20160630,000000,13.917,13.919,13.4273,13.8234,75435.368017399,0
+RM.US,D,20160701,000000,13.9072,14.2457,13.8039,14.2107,110226.77278433,0
+RM.US,D,20160705,000000,14.0868,14.2653,13.3239,13.3415,41041.7198964,0
+RM.US,D,20160706,000000,13.2957,13.7873,13.1171,13.5132,37591.078478358,0
+RM.US,D,20160707,000000,13.5775,14.0214,13.5775,13.9648,65818.47344145,0
+RM.US,D,20160708,000000,14.1443,14.8886,14.002,14.5403,79365.777760944,0
+RM.US,D,20160711,000000,14.6623,14.9725,14.5502,14.8614,87733.019369396,0
+RM.US,D,20160712,000000,15.0106,15.6144,15.0106,15.4914,87068.724764855,0
+RM.US,D,20160713,000000,15.4914,15.6661,15.3851,15.5861,103689.41677635,0
+RM.US,D,20160714,000000,15.8318,15.9255,15.6612,15.7841,71627.975793215,0
+RM.US,D,20160715,000000,15.8689,16.4631,15.6505,16.4065,143981.75495065,0
+RM.US,D,20160718,000000,16.341,16.5771,16.2074,16.2748,76868.522117941,0
+RM.US,D,20160719,000000,16.1987,16.4728,15.9538,16.2367,84119.379738204,0
+RM.US,D,20160720,000000,16.2932,16.2932,16.0114,16.0192,63767.156306126,0
+RM.US,D,20160721,000000,15.9352,16.3606,15.9352,15.992,53075.908727769,0
+RM.US,D,20160722,000000,16.029,16.4065,15.9255,15.9733,75930.513532823,0
+RM.US,D,20160725,000000,15.8787,16.3508,15.8602,16.341,71573.643055498,0
+RM.US,D,20160726,000000,16.2932,16.3225,15.8221,15.8407,121918.56285348,0
+RM.US,D,20160727,000000,16.4162,18.4618,16.4162,17.4444,463332.15977061,0
+RM.US,D,20160728,000000,17.4345,17.8482,17.4345,17.7838,143246.72527248,0
+RM.US,D,20160729,000000,17.7838,17.9544,17.5009,17.7273,229260.57480883,0
+RM.US,D,20160801,000000,17.973,17.973,17.5468,17.8218,110352.86574167,0
+RM.US,D,20160802,000000,17.8666,18.1701,17.6609,18.0755,123540.34381704,0
+RM.US,D,20160803,000000,18.1516,18.5681,18.1037,18.3867,89097.488688296,0
+RM.US,D,20160804,000000,18.3867,18.6987,18.3574,18.6412,58133.979065444,0
+RM.US,D,20160805,000000,18.726,18.8861,18.6227,18.7828,57179.568144411,0
+RM.US,D,20160808,000000,18.8208,18.9982,18.7456,18.7739,76870.57240993,0
+RM.US,D,20160809,000000,18.8012,18.8763,18.5291,18.7828,110411.29906337,0
+RM.US,D,20160810,000000,18.8588,18.8588,18.3867,18.5203,68925.690951279,0
+RM.US,D,20160811,000000,18.5203,18.6315,18.4062,18.4716,81391.466246401,0
+RM.US,D,20160812,000000,18.3965,18.8686,18.3965,18.8403,66723.677354739,0
+RM.US,D,20160815,000000,18.811,18.8861,18.6305,18.8403,63332.494404388,0
+RM.US,D,20160816,000000,18.689,18.889,18.6793,18.8686,66747.255712617,0
+RM.US,D,20160817,000000,18.8686,18.9915,18.6363,18.8773,65824.624317419,0
+RM.US,D,20160818,000000,18.8686,19.0012,18.689,18.8588,70488.013447148,0
+RM.US,D,20160819,000000,18.7456,18.9036,18.6509,18.7456,72115.945286675,0
+RM.US,D,20160822,000000,18.6509,19.3201,18.4745,19.1407,117750.31923917,0
+RM.US,D,20160823,000000,19.2636,19.7445,19.2353,19.3201,130091.02672295,0
+RM.US,D,20160824,000000,19.3582,19.6606,19.2266,19.4148,101049.66584009,0
+RM.US,D,20160825,000000,19.4148,19.6694,19.3865,19.5465,51894.940541915,0
+RM.US,D,20160826,000000,19.5465,19.9884,19.2587,19.3952,80455.507953272,0
+RM.US,D,20160829,000000,19.527,19.6694,19.4148,19.5933,86234.255925197,0
+RM.US,D,20160830,000000,19.689,20.1132,19.3865,20.0079,80506.765253006,0
+RM.US,D,20160831,000000,19.9893,20.5668,19.7728,20.3864,85910.309790883,0
+RM.US,D,20160901,000000,20.481,20.5844,19.9434,20.4234,57716.744645616,0
+RM.US,D,20160902,000000,20.4898,20.7815,20.3288,20.6205,56178.000507624,0
+RM.US,D,20160906,000000,20.6302,20.7024,19.8098,20.122,82053.710558955,0
+RM.US,D,20160907,000000,20.0557,20.4517,19.9523,20.2624,104026.68980861,0
+RM.US,D,20160908,000000,20.046,20.2362,19.9611,20.1318,51207.067579495,0
+RM.US,D,20160909,000000,19.8967,20.084,19.5562,19.8098,54917.070934186,0
+RM.US,D,20160912,000000,19.6606,20.0176,19.4713,19.9699,50058.904065471,0
+RM.US,D,20160913,000000,19.7815,20.1688,19.6977,19.7728,90322.53815192,0
+RM.US,D,20160914,000000,19.7542,19.7923,19.3768,19.6313,58781.871334072,0
+RM.US,D,20160915,000000,19.6606,20.0176,19.5651,19.9893,40410.229963686,0
+RM.US,D,20160916,000000,19.9151,20.0274,19.689,19.9523,85620.193474393,0
+RM.US,D,20160919,000000,19.9337,20.3864,19.7542,20.1035,56343.049012765,0
+RM.US,D,20160920,000000,20.1873,20.6594,20.046,20.5561,63585.70546507,0
+RM.US,D,20160921,000000,20.6877,20.8107,20.3005,20.6975,49396.659752917,0
+RM.US,D,20160922,000000,20.7258,20.9336,20.4976,20.8303,76588.657261398,0
+RM.US,D,20160923,000000,20.7336,21.1599,20.442,20.9424,69196.32949387,0
+RM.US,D,20160926,000000,20.8663,20.8663,20.3581,20.4517,50056.853773481,0
+RM.US,D,20160927,000000,20.442,20.6019,20.1035,20.4234,52152.252186575,0
+RM.US,D,20160928,000000,20.4517,20.6693,20.2069,20.4898,49009.154566934,0
+RM.US,D,20160929,000000,20.4147,20.4322,19.8771,20.0079,42292.398009891,0
+RM.US,D,20160930,000000,20.1591,20.6302,19.8674,20.4147,85357.756099759,0
+RM.US,D,20161003,000000,20.3103,20.678,20.084,20.6693,67537.643274503,0
+RM.US,D,20161004,000000,20.6877,21.0731,20.4147,20.5171,69831.920010563,0
+RM.US,D,20161005,000000,20.5268,20.9044,20.5268,20.7336,45299.151212242,0
+RM.US,D,20161006,000000,20.8303,20.9044,20.2166,20.6877,56726.453614769,0
+RM.US,D,20161007,000000,20.6693,20.7435,20.1318,20.1873,41037.619312421,0
+RM.US,D,20161010,000000,20.2263,20.6497,19.9796,20.6116,37714.095997719,0
+RM.US,D,20161011,000000,20.4517,20.4517,19.9992,20.1494,49264.415919605,0
+RM.US,D,20161012,000000,20.1971,20.4049,20.046,20.2362,42575.338304419,0
+RM.US,D,20161013,000000,20.1132,20.1591,19.7542,19.9893,54074.400926572,0
+RM.US,D,20161014,000000,20.1405,20.2069,19.6791,20.0654,56564.480547612,0
+RM.US,D,20161017,000000,19.9893,20.7435,19.8869,20.5561,59469.744296492,0
+RM.US,D,20161018,000000,20.7435,20.8477,20.4234,20.4976,48692.384454582,0
+RM.US,D,20161019,000000,20.5561,21.1502,20.442,20.9892,100191.61864256,0
+RM.US,D,20161020,000000,20.9141,21.1121,20.7912,20.8663,43557.428167307,0
+RM.US,D,20161021,000000,20.7258,20.9659,20.7258,20.7717,29363.25672518,0
+RM.US,D,20161024,000000,20.838,21.0282,20.5464,20.838,62336.052497575,0
+RM.US,D,20161025,000000,20.7258,20.9238,20.3805,20.5658,35112.27546326,0
+RM.US,D,20161026,000000,20.3766,20.9044,20.3766,20.8303,67939.500504411,0
+RM.US,D,20161027,000000,20.838,20.8663,20.481,20.6302,53243.007524898,0
+RM.US,D,20161028,000000,20.9795,21.7813,20.9795,21.395,125565.0071565,0
+RM.US,D,20161031,000000,21.4233,21.7618,20.9044,20.9989,75186.257540696,0
+RM.US,D,20161101,000000,21.0185,21.0634,20.4234,20.6877,80756.900875704,0
+RM.US,D,20161102,000000,20.7336,20.8068,19.9434,20.046,60379.048793759,0
+RM.US,D,20161103,000000,20.122,20.2166,19.5571,20.0753,126864.89227774,0
+RM.US,D,20161104,000000,20.0654,20.3484,19.9992,20.0937,93146.815367221,0
+RM.US,D,20161107,000000,20.4517,20.5122,19.8576,20.2263,92141.147146455,0
+RM.US,D,20161108,000000,20.1873,20.1873,19.7357,19.8011,46584.684289552,0
+RM.US,D,20161109,000000,19.4713,21.5208,19.4343,21.2633,136161.94130335,0
+RM.US,D,20161110,000000,21.4887,22.0261,21.3667,21.5452,221419.23309563,0
+RM.US,D,20161111,000000,21.4701,22.5929,21.4233,22.4885,207607.44110952,0
+RM.US,D,20161114,000000,22.6211,23.6678,22.6211,23.0534,94158.634463955,0
+RM.US,D,20161115,000000,22.9899,23.4317,22.8748,23.2425,68785.24595001,0
+RM.US,D,20161116,000000,23.2328,23.8854,23.1021,23.384,98595.466328863,0
+RM.US,D,20161117,000000,23.4786,23.5264,23.2045,23.3645,86436.209686146,0
+RM.US,D,20161118,000000,23.025,23.025,22.187,22.6671,82029.107055083,0
+RM.US,D,20161121,000000,22.6114,23.0922,22.3569,23.0064,70588.477754625,0
+RM.US,D,20161122,000000,23.0922,23.1021,22.6114,23.1021,50746.777027891,0
+RM.US,D,20161123,000000,23.1021,23.5352,23.0347,23.4786,39098.043090515,0
+RM.US,D,20161125,000000,23.5264,23.5264,22.8845,23.2903,18026.167170183,0
+RM.US,D,20161128,000000,23.2806,23.7136,22.9567,23.4972,47010.119877338,0
+RM.US,D,20161129,000000,23.6015,23.7615,22.7432,22.9313,85129.148542949,0
+RM.US,D,20161130,000000,23.224,23.4689,22.9899,23.2523,72233.837076061,0
+RM.US,D,20161201,000000,23.2523,23.6962,23.2425,23.6015,92357.45295133,0
+RM.US,D,20161202,000000,22.7432,24.1858,22.7333,23.939,137045.61715075,0
+RM.US,D,20161205,000000,24.1566,24.7331,23.7986,24.1205,193438.89831725,0
+RM.US,D,20161206,000000,24.3478,24.7233,23.9205,24.139,139381.9248726,0
+RM.US,D,20161207,000000,24.139,24.535,23.9586,24.4209,201896.35277324,0
+RM.US,D,20161208,000000,24.5546,25.2608,24.2073,24.4307,221283.91382433,0
+RM.US,D,20161209,000000,24.4209,24.8833,23.8083,24.5253,181289.89313449,0
+RM.US,D,20161212,000000,24.5818,24.7331,24.139,24.3731,187213.18669165,0
+RM.US,D,20161213,000000,24.5546,24.5546,24.1292,24.2893,140135.40717867,0
+RM.US,D,20161214,000000,24.2893,24.6756,24.1107,24.5067,206037.94259168,0
+RM.US,D,20161215,000000,24.5165,25.3173,24.4111,25.0247,137330.60773726,0
+RM.US,D,20161216,000000,25.2238,25.3934,24.5253,24.6853,124603.42021351,0
+RM.US,D,20161219,000000,24.7136,24.9496,24.3731,24.7233,73759.254316123,0
+RM.US,D,20161220,000000,24.893,25.4969,24.893,25.3544,177319.50269715,0
+RM.US,D,20161221,000000,25.4491,25.4589,24.7907,25.1564,72338.401967518,0
+RM.US,D,20161222,000000,25.0911,25.175,24.4307,24.7331,110686.03818994,0
+RM.US,D,20161223,000000,24.7994,25.0344,24.5447,24.9496,72764.862701298,0
+RM.US,D,20161227,000000,25.1096,25.2432,24.855,24.9867,67158.339256477,0
+RM.US,D,20161228,000000,25.0725,25.4393,24.8325,25.3447,117501.20876247,0
+RM.US,D,20161229,000000,25.252,25.2803,24.3576,24.9691,51332.135390844,0
+RM.US,D,20161230,000000,25.175,25.2979,24.657,24.7809,31517.08845997,0
+RM.US,D,20170103,000000,25.1379,25.4589,24.8257,25.2335,102677.59767962,0
+RM.US,D,20170104,000000,25.5057,25.9895,25.175,25.6373,127035.06651286,0
+RM.US,D,20170105,000000,25.573,25.573,24.695,25.0061,85793.443147492,0
+RM.US,D,20170106,000000,25.1096,25.252,24.5731,24.618,96835.290656024,0
+RM.US,D,20170109,000000,24.7516,24.9496,24.299,24.4785,73308.190078471,0
+RM.US,D,20170110,000000,24.5447,24.7711,24.1467,24.1566,86456.712606039,0
+RM.US,D,20170111,000000,24.2053,24.2424,23.5264,24.1009,104618.19904752,0
+RM.US,D,20170112,000000,24.0541,24.0541,23.1499,23.4317,92500.973390582,0
+RM.US,D,20170113,000000,23.4786,23.9293,22.9997,23.3001,84682.184889275,0
+RM.US,D,20170117,000000,23.0922,23.3382,22.3188,22.3666,71333.758892746,0
+RM.US,D,20170118,000000,22.347,23.2708,22.069,23.2523,121269.64543886,0
+RM.US,D,20170119,000000,23.0922,23.224,22.7812,22.8465,57901.270924655,0
+RM.US,D,20170120,000000,22.7812,23.4513,22.7812,23.4513,75789.043385559,0
+RM.US,D,20170123,000000,23.4415,23.5352,23.1118,23.4972,55013.434657685,0
+RM.US,D,20170124,000000,23.6113,23.903,23.2708,23.903,76821.365402186,0
+RM.US,D,20170125,000000,24.1663,24.1663,23.6776,23.8083,45954.219502833,0
+RM.US,D,20170126,000000,23.8473,23.903,23.1567,23.1947,78461.59899365,0
+RM.US,D,20170127,000000,23.1499,23.6776,23.0347,23.3382,31615.502475458,0
+RM.US,D,20170130,000000,23.1402,23.4592,22.6758,23.4024,50900.54892709,0
+RM.US,D,20170131,000000,23.3089,23.6395,22.9801,23.582,51480.78156007,0
+RM.US,D,20170201,000000,23.5723,23.9205,23.3089,23.4024,81864.058549942,0
+RM.US,D,20170202,000000,23.3469,23.544,23.0826,23.1118,31926.121711842,0
+RM.US,D,20170203,000000,23.3937,23.5167,23.1791,23.384,71246.6214832,0
+RM.US,D,20170206,000000,23.4317,23.5723,23.2611,23.2903,60141.214922998,0
+RM.US,D,20170207,000000,23.3382,23.384,22.7626,22.9128,71132.830277792,0
+RM.US,D,20170208,000000,22.6211,22.6211,20.6019,20.9424,167936.34140798,0
+RM.US,D,20170209,000000,20.8761,21.1306,20.7629,20.8761,51357.764040711,0
+RM.US,D,20170210,000000,21.0731,21.1405,20.7629,21.0829,91461.475351993,0
+RM.US,D,20170213,000000,21.1121,21.7618,20.9463,21.7062,92732.656385376,0
+RM.US,D,20170214,000000,21.593,22.111,21.2438,21.4701,194166.75197346,0
+RM.US,D,20170215,000000,21.0926,21.0926,19.884,20.2069,247289.81741699,0
+RM.US,D,20170216,000000,20.2459,20.4566,19.7357,20.2811,181278.61652855,0
+RM.US,D,20170217,000000,20.2713,20.4468,20.0888,20.3191,138315.77303814,0
+RM.US,D,20170221,000000,20.3581,20.5464,20.1688,20.2362,114703.58534303,0
+RM.US,D,20170222,000000,20.1776,20.5171,20.1776,20.3484,75103.220715128,0
+RM.US,D,20170223,000000,20.4147,20.9989,20.2908,20.6693,78482.101913543,0
+RM.US,D,20170224,000000,20.678,20.7258,20.1776,20.2811,75113.472175075,0
+RM.US,D,20170227,000000,20.2713,20.3005,20.0654,20.1494,130758.39676548,0
+RM.US,D,20170228,000000,20.0753,20.1132,19.7074,19.7913,181005.92769396,0
+RM.US,D,20170301,000000,19.8011,20.0128,19.3104,19.33,166949.12581512,0
+RM.US,D,20170302,000000,19.3397,19.4333,19.048,19.33,90243.601910331,0
+RM.US,D,20170303,000000,19.3397,19.4089,19.0432,19.2089,77133.009784564,0
+RM.US,D,20170306,000000,19.1602,19.1602,18.6695,18.8305,92570.68331822,0
+RM.US,D,20170307,000000,18.7828,19.047,18.7828,18.9231,42603.017246274,0
+RM.US,D,20170308,000000,19.0558,19.1407,18.6695,18.8403,91010.41111434,0
+RM.US,D,20170309,000000,18.7925,18.9817,18.4716,18.5008,83617.058200818,0
+RM.US,D,20170310,000000,18.5291,18.7066,18.33,18.6695,68247.04430281,0
+RM.US,D,20170313,000000,18.6695,18.7828,18.5476,18.689,62146.400488562,0
+RM.US,D,20170314,000000,18.6227,18.811,18.5651,18.6793,69096.890332388,0
+RM.US,D,20170315,000000,18.7456,18.9036,18.6462,18.85,57246.202634064,0
+RM.US,D,20170316,000000,18.85,18.9915,18.811,18.9524,48802.075076012,0
+RM.US,D,20170317,000000,18.9329,19.1026,18.294,18.7456,260356.32826499,0
+RM.US,D,20170320,000000,18.6509,18.6509,18.057,18.4618,186644.23066462,0
+RM.US,D,20170321,000000,18.6032,18.6032,17.8959,17.935,126171.89358535,0
+RM.US,D,20170322,000000,17.8959,17.8959,17.2746,17.3683,108354.85619807,0
+RM.US,D,20170323,000000,17.2659,18.33,17.2659,17.9447,202582.17544368,0
+RM.US,D,20170324,000000,18.0472,18.133,17.8355,17.9994,100692.91503395,0
+RM.US,D,20170327,000000,17.7935,18.4618,17.5946,18.3769,113968.55566486,0
+RM.US,D,20170328,000000,18.294,18.3487,18.1136,18.33,54759.198451008,0
+RM.US,D,20170329,000000,18.2647,18.3779,18.1701,18.1887,32628.346718187,0
+RM.US,D,20170330,000000,18.1516,18.452,18.1233,18.3867,48545.788577345,0
+RM.US,D,20170331,000000,18.4149,18.4618,18.0853,18.3203,71250.722067178,0
+RM.US,D,20170403,000000,18.3397,18.3965,17.9819,17.9906,63442.185025818,0
+RM.US,D,20170404,000000,17.9643,18.4062,17.8306,18.3487,89232.807959591,0
+RM.US,D,20170405,000000,18.3672,18.8861,18.2647,18.4335,140018.54053528,0
+RM.US,D,20170406,000000,18.452,18.7358,18.0277,18.6987,45979.8481527,0
+RM.US,D,20170407,000000,18.6227,19.0734,18.4618,19.0382,77794.228951123,0
+RM.US,D,20170410,000000,18.8773,19.1407,18.5476,18.7545,195331.3178234,0
+RM.US,D,20170411,000000,18.5554,19.0052,18.5378,18.8949,142500.41898837,0
+RM.US,D,20170412,000000,18.9231,18.9231,18.5476,18.7358,63500.618347514,0
+RM.US,D,20170413,000000,18.6987,18.8208,18.3574,18.726,91966.872327362,0
+RM.US,D,20170417,000000,18.8208,19.0012,18.3867,18.7456,62425.24019911,0
+RM.US,D,20170418,000000,18.7066,18.8686,18.6129,18.7163,75701.905976012,0
+RM.US,D,20170419,000000,18.7739,19.0246,18.3672,18.5554,79720.478275098,0
+RM.US,D,20170420,000000,18.6412,19.0646,18.6227,19.0198,79049.007648592,0
+RM.US,D,20170421,000000,18.9622,19.3201,18.8218,18.9427,145326.74649565,0
+RM.US,D,20170424,000000,19.1798,19.6216,19.1026,19.527,62614.892208123,0
+RM.US,D,20170425,000000,19.6021,19.8011,19.5651,19.7172,97318.134419512,0
+RM.US,D,20170426,000000,19.6791,19.8011,19.5368,19.5651,69946.736361965,0
+RM.US,D,20170427,000000,19.6606,19.7172,19.0012,19.0558,42349.806185592,0
+RM.US,D,20170428,000000,19.0646,19.0646,18.5749,18.6987,83699.069880391,0
+RM.US,D,20170501,000000,18.7925,18.7925,18.5106,18.6032,51095.326666076,0
+RM.US,D,20170502,000000,18.5749,18.6315,18.133,18.1798,124291.77583114,0
+RM.US,D,20170503,000000,19.6119,19.9434,19.33,19.7542,390761.0496623,0
+RM.US,D,20170504,000000,19.5836,19.7913,19.4909,19.6606,144473.82502809,0
+RM.US,D,20170505,000000,19.727,19.727,19.2441,19.3582,61456.477234152,0
+RM.US,D,20170508,000000,19.5006,19.7172,19.3397,19.689,66036.829538314,0
+RM.US,D,20170509,000000,19.7631,19.9699,19.6977,19.8869,99002.449288746,0
+RM.US,D,20170510,000000,19.8382,19.8967,19.4148,19.7357,51096.351812071,0
+RM.US,D,20170511,000000,19.6791,19.8011,19.3582,19.6216,36134.34601994,0
+RM.US,D,20170512,000000,19.4528,19.4528,19.0382,19.0382,80321.213827971,0
+RM.US,D,20170515,000000,19.2089,19.8186,19.0382,19.8011,82580.635600212,0
+RM.US,D,20170516,000000,19.8011,19.8011,19.367,19.5465,50236.254322547,0
+RM.US,D,20170517,000000,19.3484,19.7815,18.6032,18.9036,48882.036463595,0
+RM.US,D,20170518,000000,18.8686,19.2353,18.8588,19.1895,136367.99564827,0
+RM.US,D,20170519,000000,19.1798,19.9288,19.0382,19.7815,140244.07265411,0
+RM.US,D,20170522,000000,19.7815,19.8011,19.17,19.33,107397.36983906,0
+RM.US,D,20170523,000000,19.367,19.5787,19.2178,19.5465,48863.583835691,0
+RM.US,D,20170524,000000,19.5651,19.7815,19.2178,19.5562,75602.46681453,0
+RM.US,D,20170525,000000,19.5181,19.8011,19.1895,19.6119,79606.68706969,0
+RM.US,D,20170526,000000,19.5562,19.7445,19.1407,19.2441,28234.570985054,0
+RM.US,D,20170530,000000,19.2266,19.33,18.811,18.8588,75064.265167331,0
+RM.US,D,20170531,000000,19.0382,19.0382,18.3769,18.8588,90675.188374084,0
+RM.US,D,20170601,000000,18.9622,19.6119,18.811,19.5748,41875.163590062,0
+RM.US,D,20170602,000000,19.527,19.689,19.1123,19.1895,74423.548920665,0
+RM.US,D,20170605,000000,19.093,19.6509,18.9427,19.1992,68334.181712357,0
+RM.US,D,20170606,000000,19.0198,19.5104,18.9817,19.0099,62004.930341297,0
+RM.US,D,20170607,000000,19.1123,19.9064,18.8773,19.7074,82387.908153215,0
+RM.US,D,20170608,000000,19.727,21.1121,19.727,20.838,112931.10791826,0
+RM.US,D,20170609,000000,20.9336,21.4798,20.7717,20.9706,99101.888450228,0
+RM.US,D,20170612,000000,21.0926,21.6779,20.8663,21.6311,105093.86678905,0
+RM.US,D,20170613,000000,21.6877,23.0347,21.6877,22.347,113741.99840004,0
+RM.US,D,20170614,000000,22.2143,22.2241,21.3423,21.6311,73810.511615856,0
+RM.US,D,20170615,000000,21.5159,21.7715,21.0926,21.1785,42433.868157154,0
+RM.US,D,20170616,000000,21.0087,21.3472,20.7815,21.0087,63989.612986968,0
+RM.US,D,20170619,000000,21.1306,21.6974,20.7717,21.2633,79263.263161478,0
+RM.US,D,20170620,000000,21.1599,21.2731,20.9336,21.0546,26693.776555073,0
+RM.US,D,20170621,000000,21.0457,21.3667,20.801,21.0185,73336.894166321,0
+RM.US,D,20170622,000000,21.0634,22.1773,20.9892,21.7247,81092.123615959,0
+RM.US,D,20170623,000000,21.8573,22.6671,21.395,22.5071,179779.85308434,0
+RM.US,D,20170626,000000,22.4972,22.9031,21.6984,22.0359,116098.80904178,0
+RM.US,D,20170627,000000,22.187,22.347,21.8086,22.1208,81166.959273569,0
+RM.US,D,20170628,000000,22.3373,22.4836,22.0504,22.1022,132923.50510621,0
+RM.US,D,20170629,000000,22.2046,22.3666,21.3667,21.6389,103336.76655418,0
+RM.US,D,20170630,000000,21.7247,22.7139,21.4037,22.2817,89338.397997041,0
+RM.US,D,20170703,000000,22.4407,22.8104,22.0066,22.0457,40675.742776305,0
+RM.US,D,20170705,000000,22.0359,22.4602,21.6028,22.0935,49118.845188362,0
+RM.US,D,20170706,000000,22.0066,22.3188,21.555,21.752,107193.36578612,0
+RM.US,D,20170707,000000,21.8954,22.0164,21.4037,21.6779,123348.64151604,0
+RM.US,D,20170710,000000,21.6779,22.1676,21.4526,21.9149,123652.08473046,0
+RM.US,D,20170711,000000,21.9773,22.2817,21.6223,22.1305,57660.361615909,0
+RM.US,D,20170712,000000,22.4037,23.1499,22.3715,23.0631,106944.25530942,0
+RM.US,D,20170713,000000,23.1499,23.2806,22.4134,23.1947,115605.71381834,0
+RM.US,D,20170714,000000,23.1304,23.3089,22.7236,22.9997,47187.470134414,0
+RM.US,D,20170717,000000,23.0064,23.544,22.7479,23.422,57922.798990543,0
+RM.US,D,20170718,000000,23.3742,23.4317,22.4788,23.3001,85362.881829732,0
+RM.US,D,20170719,000000,23.2806,23.5352,23.0631,23.0826,52481.324050863,0
+RM.US,D,20170720,000000,23.1773,23.3382,22.9703,23.1304,48021.938974072,0
+RM.US,D,20170721,000000,23.3557,23.3557,22.8845,23.0534,36925.758727822,0
+RM.US,D,20170724,000000,23.0631,23.544,22.6494,23.2903,58892.587101495,0
+RM.US,D,20170725,000000,23.4972,23.7283,23.0534,23.1587,43544.101269376,0
+RM.US,D,20170726,000000,23.2611,23.8473,22.9801,23.6201,78571.289615078,0
+RM.US,D,20170727,000000,23.7322,23.7322,22.6427,23.3001,218917.87686865,0
+RM.US,D,20170728,000000,23.3557,23.5918,22.7529,22.8748,73566.526869126,0
+RM.US,D,20170731,000000,22.9899,22.9997,22.5929,22.6211,33309.043658644,0
+RM.US,D,20170801,000000,22.8465,23.2045,22.4407,22.7236,127727.04005925,0
+RM.US,D,20170802,000000,22.4885,22.9313,20.7815,22.469,160884.36211068,0
+RM.US,D,20170803,000000,22.4134,22.4602,22.0115,22.1676,67129.635168626,0
+RM.US,D,20170804,000000,22.272,22.5071,22.0651,22.3569,43971.587149152,0
+RM.US,D,20170807,000000,22.3851,22.6309,22.0797,22.4602,47824.085797102,0
+RM.US,D,20170808,000000,22.3949,22.8845,21.9696,22.3569,31593.97440957,0
+RM.US,D,20170809,000000,22.187,22.4553,21.5072,21.9599,61383.691868531,0
+RM.US,D,20170810,000000,21.8573,22.2046,21.3374,21.433,83217.251262899,0
+RM.US,D,20170811,000000,21.0087,21.752,21.0087,21.4135,25788.572641784,0
+RM.US,D,20170814,000000,21.6487,21.9286,21.0829,21.6126,38052.394175958,0
+RM.US,D,20170815,000000,21.7247,22.39,21.1121,21.6311,31358.190830798,0
+RM.US,D,20170816,000000,21.828,21.828,21.1023,21.3667,17569.977202557,0
+RM.US,D,20170817,000000,21.2243,21.4526,20.717,20.8946,23190.852691304,0
+RM.US,D,20170818,000000,20.7532,21.3091,20.7258,20.9424,51026.641884433,0
+RM.US,D,20170821,000000,20.8477,21.1697,20.6674,20.9609,41986.904503481,0
+RM.US,D,20170822,000000,21.0731,21.2731,21.0087,21.1405,20552.126901038,0
+RM.US,D,20170823,000000,20.9512,21.433,20.7073,20.7435,49641.669645642,0
+RM.US,D,20170824,000000,20.8761,20.8946,20.5171,20.7435,33986.665161118,0
+RM.US,D,20170825,000000,20.838,21.0282,20.7073,20.838,25080.196759471,0
+RM.US,D,20170828,000000,20.9336,21.2438,20.5025,20.9336,33258.811504905,0
+RM.US,D,20170829,000000,20.6497,20.8761,20.3581,20.7532,24286.7337596,0
+RM.US,D,20170830,000000,20.8204,20.9336,20.5171,20.5942,20341.971972131,0
+RM.US,D,20170831,000000,20.6205,21.1502,20.6019,20.6975,25228.842928698,0
+RM.US,D,20170901,000000,20.6399,21.5072,20.6399,21.3091,27187.896924501,0
+RM.US,D,20170905,000000,21.234,21.234,20.7532,20.9336,28492.90777571,0
+RM.US,D,20170906,000000,20.9989,21.4427,20.9424,21.2156,20223.055036749,0
+RM.US,D,20170907,000000,21.1873,21.1873,20.2459,20.4322,35609.471270672,0
+RM.US,D,20170908,000000,20.5268,21.0546,20.5268,20.8204,37058.002561133,0
+RM.US,D,20170911,000000,21.0087,21.4701,20.8156,21.0731,32018.384851361,0
+RM.US,D,20170912,000000,21.1873,21.6827,20.9892,21.3189,32779.043179402,0
+RM.US,D,20170913,000000,21.2897,21.6126,20.8848,21.3287,17998.488228328,0
+RM.US,D,20170914,000000,21.2818,21.6126,20.4976,21.1023,64301.257369347,0
+RM.US,D,20170915,000000,21.1023,21.2994,20.7629,21.234,74575.270527876,0
+RM.US,D,20170918,000000,21.2438,22.0066,21.2156,21.79,43967.486565172,0
+RM.US,D,20170919,000000,21.7813,22.0749,21.553,22.0457,50652.463596381,0
+RM.US,D,20170920,000000,22.0935,22.3276,22.0164,22.1959,28957.298911293,0
+RM.US,D,20170921,000000,21.6311,22.3276,21.6311,22.0847,62935.762904453,0
+RM.US,D,20170922,000000,22.1208,22.5071,21.6779,22.3949,56200.553719506,0
+RM.US,D,20170925,000000,22.3188,22.7626,21.7442,22.5071,47691.84196379,0
+RM.US,D,20170926,000000,22.5168,23.0729,22.2143,22.6309,50070.180671411,0
+RM.US,D,20170927,000000,22.7714,23.2903,22.6758,23.1118,44572.322702025,0
+RM.US,D,20170928,000000,23.1499,23.1499,22.6582,22.6953,29831.748444742,0
+RM.US,D,20170929,000000,22.7236,23.1304,22.2349,22.828,56747.981680657,0
+RM.US,D,20171002,000000,22.8553,23.422,22.8465,22.9128,33998.966913053,0
+RM.US,D,20171003,000000,22.8933,23.0064,22.6544,22.9606,52047.68729512,0
+RM.US,D,20171004,000000,22.9216,23.6581,22.5539,23.4024,53159.970699331,0
+RM.US,D,20171005,000000,23.4024,23.6015,23.185,23.185,26762.461336716,0
+RM.US,D,20171006,000000,23.2708,23.6484,23.1021,23.422,28584.145769235,0
+RM.US,D,20171009,000000,23.0631,23.6201,23.0631,23.582,36216.357699513,0
+RM.US,D,20171010,000000,23.6776,23.8093,23.3206,23.4513,54646.432391595,0
+RM.US,D,20171011,000000,23.4513,23.8278,23.185,23.6298,42259.593338062,0
+RM.US,D,20171012,000000,23.4024,23.7986,23.0826,23.7615,39706.979811346,0
+RM.US,D,20171013,000000,23.6201,23.6201,23.0347,23.0534,21661.334867265,0
+RM.US,D,20171016,000000,22.9997,23.2903,22.828,22.8748,16672.974457227,0
+RM.US,D,20171017,000000,22.9031,23.3469,22.469,23.1674,41975.627897539,0
+RM.US,D,20171018,000000,23.1118,23.5635,23.1021,23.1499,19581.31364409,0
+RM.US,D,20171019,000000,22.9031,23.6678,22.7529,23.4786,57344.616649552,0
+RM.US,D,20171020,000000,23.5167,24.0268,23.1352,23.78,42622.495020173,0
+RM.US,D,20171023,000000,23.8854,23.8854,22.9128,23.0436,48702.635914529,0
+RM.US,D,20171024,000000,23.185,23.422,22.3569,22.7626,52579.738066351,0
+RM.US,D,20171025,000000,22.6758,22.7753,22.3851,22.6114,27170.469442592,0
+RM.US,D,20171026,000000,22.6309,22.9031,22.5733,22.6494,21003.191138689,0
+RM.US,D,20171027,000000,22.6856,23.1021,22.3276,22.9216,47460.158968995,0
+RM.US,D,20171030,000000,22.8056,22.9997,22.347,22.5831,22780.794293438,0
+RM.US,D,20171031,000000,22.6758,23.6776,22.6261,23.2806,89301.492741234,0
+RM.US,D,20171101,000000,23.4972,23.6484,22.7432,23.5537,58335.932826393,0
+RM.US,D,20171102,000000,23.384,23.9976,23.1773,23.5264,43208.878529121,0
+RM.US,D,20171103,000000,23.6201,23.6201,22.4602,22.5168,23095.5141138,0
+RM.US,D,20171106,000000,22.5168,22.6407,22.111,22.1578,34154.789104242,0
+RM.US,D,20171107,000000,22.1773,22.4407,21.4975,21.4975,44842.961244616,0
+RM.US,D,20171108,000000,21.2897,21.5159,20.9706,21.234,47053.176009113,0
+RM.US,D,20171109,000000,21.2633,22.6114,21.2633,22.4407,85617.118036408,0
+RM.US,D,20171110,000000,22.3276,23.0922,21.7062,21.7442,33601.210267123,0
+RM.US,D,20171113,000000,21.6877,21.7247,21.1502,21.234,23502.497073682,0
+RM.US,D,20171114,000000,21.0457,21.3287,20.7532,20.8303,24366.695147185,0
+RM.US,D,20171115,000000,20.7073,20.8058,20.2713,20.6116,64067.524082563,0
+RM.US,D,20171116,000000,20.801,21.6389,20.7815,21.2536,41988.95479547,0
+RM.US,D,20171117,000000,21.1599,22.149,21.0877,22.0359,48274.124888759,0
+RM.US,D,20171120,000000,21.9969,22.2621,21.4798,22.2046,31030.144112505,0
+RM.US,D,20171121,000000,22.272,22.5831,21.79,22.5363,49656.021689567,0
+RM.US,D,20171122,000000,22.431,22.6582,21.593,22.2241,46265.863885211,0
+RM.US,D,20171124,000000,22.2524,23.0152,22.187,22.469,35908.813901114,0
+RM.US,D,20171127,000000,22.5636,22.5636,21.7247,22.0164,45886.559867185,0
+RM.US,D,20171128,000000,22.0935,22.7041,21.95,22.6309,20134.892481209,0
+RM.US,D,20171129,000000,22.5733,23.6531,22.4407,22.8465,64120.831674285,0
+RM.US,D,20171130,000000,23.0152,23.7897,22.3851,23.2611,67663.736231847,0
+RM.US,D,20171201,000000,23.185,23.3089,22.4972,23.1773,41184.215189659,0
+RM.US,D,20171204,000000,23.5069,23.742,22.3188,23.2328,93948.479535049,0
+RM.US,D,20171205,000000,23.3382,24.0639,22.2817,22.3666,57825.410121049,0
+RM.US,D,20171206,000000,22.3949,22.5783,22.0066,22.3949,52418.790145188,0
+RM.US,D,20171207,000000,22.3099,23.0922,22.2621,22.9899,39406.61203491,0
+RM.US,D,20171208,000000,23.1206,23.582,22.6671,23.5167,42755.763999479,0
+RM.US,D,20171211,000000,23.4972,23.7986,22.9216,23.742,64865.087666412,0
+RM.US,D,20171212,000000,23.7322,24.26,23.0534,23.9205,83915.375685265,0
+RM.US,D,20171213,000000,23.9488,23.9488,22.9899,23.2523,85764.73905964,0
+RM.US,D,20171214,000000,23.2903,23.903,22.3188,23.4123,64039.845140707,0
+RM.US,D,20171215,000000,23.4875,23.9117,23.3382,23.5352,51407.996194449,0
+RM.US,D,20171218,000000,23.9293,24.9769,23.742,24.1566,109271.33671731,0
+RM.US,D,20171219,000000,24.1205,24.3087,23.9536,24.0541,62539.031404518,0
+RM.US,D,20171220,000000,24.1858,24.7994,24.139,24.5546,84801.101824656,0
+RM.US,D,20171221,000000,24.3731,25.1379,24.3731,24.9496,50293.662498249,0
+RM.US,D,20171222,000000,25.1096,25.6471,24.4111,25.4491,120662.75901002,0
+RM.US,D,20171226,000000,25.3544,25.6091,24.9213,25.3271,75714.207727949,0
+RM.US,D,20171227,000000,25.3271,25.4491,24.3478,25.1379,141990.92142901,0
+RM.US,D,20171228,000000,25.0813,25.4217,24.657,24.8257,65007.582959671,0
+RM.US,D,20171229,000000,24.8452,25.3271,24.0639,24.8082,145997.19197616,0
+RM.US,D,20180102,000000,24.893,25.0208,24.497,24.8257,51642.754627228,0
+RM.US,D,20180103,000000,24.9213,25.4022,24.5165,24.5546,111136.07728159,0
+RM.US,D,20180104,000000,24.9028,26.4011,24.9028,25.8832,92581.95992416,0
+RM.US,D,20180105,000000,26.127,26.2412,25.7837,26.0997,50789.833159666,0
+RM.US,D,20180108,000000,25.8362,26.3445,25.6676,25.7134,70024.64745756,0
+RM.US,D,20180109,000000,25.7504,26.0714,25.374,25.4491,43893.676053557,0
+RM.US,D,20180110,000000,25.5992,26.5153,25.5017,25.6569,85349.554931801,0
+RM.US,D,20180111,000000,25.7787,26.3465,25.5827,25.9865,36084.113866201,0
+RM.US,D,20180112,000000,26.0626,26.684,25.8315,26.647,128999.24623863,0
+RM.US,D,20180116,000000,27.1845,27.3248,26.1465,26.2607,142988.38848183,0
+RM.US,D,20180117,000000,26.3534,26.3826,25.7787,26.1367,76783.435000384,0
+RM.US,D,20180118,000000,26.1943,26.8049,25.7651,26.5435,115343.2764437,0
+RM.US,D,20180119,000000,26.5153,26.647,26.166,26.2802,78421.618299858,0
+RM.US,D,20180122,000000,26.2607,26.289,25.8832,26.1563,87906.269042495,0
+RM.US,D,20180123,000000,26.0802,26.647,25.8734,26.5054,71089.774146016,0
+RM.US,D,20180124,000000,26.5894,26.8684,26.1182,26.1367,81486.804823905,0
+RM.US,D,20180125,000000,26.0714,26.6284,25.93,26.487,68604.820254949,0
+RM.US,D,20180126,000000,26.5991,26.9951,26.4011,26.8537,68895.961717433,0
+RM.US,D,20180129,000000,26.8537,26.8537,25.8265,26.3924,83843.61546564,0
+RM.US,D,20180130,000000,26.3534,27.3161,26.3534,26.8733,74688.036587289,0
+RM.US,D,20180131,000000,26.9308,27.4897,26.4294,26.7425,47462.209260985,0
+RM.US,D,20180201,000000,26.6088,26.9766,26.4109,26.921,34584.325276007,0
+RM.US,D,20180202,000000,26.7133,26.9367,26.166,26.2412,34800.631080881,0
+RM.US,D,20180205,000000,25.9485,25.9485,25.0725,25.6188,90226.174428421,0
+RM.US,D,20180206,000000,25.1379,26.4109,25.1379,26.4011,94874.18636823,0
+RM.US,D,20180207,000000,26.2987,26.8733,26.0997,26.6372,86411.606182274,0
+RM.US,D,20180208,000000,26.7425,26.7699,25.9104,25.9583,75199.584438627,0
+RM.US,D,20180209,000000,26.2128,26.2225,25.4589,25.8362,59773.187510913,0
+RM.US,D,20180212,000000,26.0061,26.0061,24.7907,24.9116,70783.255493611,0
+RM.US,D,20180213,000000,24.9116,26.1758,24.893,26.0256,110836.73465116,0
+RM.US,D,20180214,000000,27.2039,32.2862,26.8733,32.0695,331797.72748718,0
+RM.US,D,20180215,000000,32.1428,33.324,32.0695,32.9553,338393.51681685,0
+RM.US,D,20180216,000000,32.7563,32.7563,29.7206,30.0026,277582.88155933,0
+RM.US,D,20180220,000000,29.3051,30.5967,29.3051,29.3051,89283.04011333,0
+RM.US,D,20180221,000000,29.1939,30.2104,28.994,29.1842,97366.316281261,0
+RM.US,D,20180222,000000,29.3538,30.0367,28.994,29.1071,113686.64051633,0
+RM.US,D,20180223,000000,29.2583,29.267,28.5042,28.872,54735.620093131,0
+RM.US,D,20180226,000000,28.9012,29.1021,28.5325,28.9471,100249.02681826,0
+RM.US,D,20180227,000000,28.872,29.229,28.4604,28.4857,40479.939891324,0
+RM.US,D,20180228,000000,28.4857,28.7959,28.2116,28.2116,58878.235057571,0
+RM.US,D,20180301,000000,28.1657,28.8915,27.8351,28.4944,99197.227027732,0
+RM.US,D,20180302,000000,28.2311,29.2387,28.1559,29.2037,63905.551015406,0
+RM.US,D,20180305,000000,29.1461,30.1069,29.1461,29.3538,94888.538412156,0
+RM.US,D,20180306,000000,29.4465,29.7967,28.8242,29.5412,50791.883451656,0
+RM.US,D,20180307,000000,29.267,30.2006,29.267,29.984,52627.9199281,0
+RM.US,D,20180308,000000,30.0708,30.0708,29.4944,29.748,51673.509007067,0
+RM.US,D,20180309,000000,30.1069,30.5498,29.7869,30.4454,74389.719102841,0
+RM.US,D,20180312,000000,30.5401,30.7751,29.8474,30.2962,57550.67099448,0
+RM.US,D,20180313,000000,30.3908,30.3908,29.3538,29.626,55703.357912094,0
+RM.US,D,20180314,000000,29.626,29.626,29.0505,29.1646,54930.397832117,0
+RM.US,D,20180315,000000,29.2583,29.429,28.6077,29.1266,63205.37630105,0
+RM.US,D,20180316,000000,29.229,30.4551,29.229,29.7576,116486.31422776,0
+RM.US,D,20180319,000000,29.6738,30.2962,29.4846,30.1069,88884.258321406,0
+RM.US,D,20180320,000000,30.2104,30.579,29.7206,29.8056,65245.416830432,0
+RM.US,D,20180321,000000,29.8621,30.2494,29.8621,30.0123,56605.486387399,0
+RM.US,D,20180322,000000,29.6835,29.9089,28.9666,29.2202,48881.011317601,0
+RM.US,D,20180323,000000,29.5792,30.0611,28.9851,29.0505,76748.580036565,0
+RM.US,D,20180326,000000,29.3538,29.7576,28.9373,29.5129,37507.016506796,0
+RM.US,D,20180327,000000,29.6455,30.0971,29.0788,29.4944,71944.745905566,0
+RM.US,D,20180328,000000,29.6084,29.984,29.4378,29.5695,100269.52973815,0
+RM.US,D,20180329,000000,29.7869,30.3908,29.589,30.022,99074.209508373,0
+RM.US,D,20180402,000000,30.0416,30.3148,28.7491,29.9567,114640.02629136,0
+RM.US,D,20180403,000000,30.183,30.7576,30.0884,30.3908,57598.852856229,0
+RM.US,D,20180404,000000,30.0026,31.0591,30.0026,30.9185,41588.122711556,0
+RM.US,D,20180405,000000,31.1156,31.6998,30.4844,31.1449,69948.786653955,0
+RM.US,D,20180406,000000,31.0512,31.3809,30.0971,30.3235,64255.125799586,0
+RM.US,D,20180409,000000,30.8805,31.5506,30.342,30.7663,110655.2838101,0
+RM.US,D,20180410,000000,31.098,31.3145,30.5225,30.8239,106848.91673191,0
+RM.US,D,20180411,000000,30.7488,31.4931,29.984,30.6922,152744.70291304,0
+RM.US,D,20180412,000000,30.8629,31.3906,30.6922,30.937,48693.409600577,0
+RM.US,D,20180413,000000,31.1829,31.1829,30.4454,30.5039,29121.32227044,0
+RM.US,D,20180416,000000,30.8141,31.3048,30.4103,31.1156,40018.624193725,0
+RM.US,D,20180417,000000,31.3526,31.5116,30.9322,31.1449,41317.484168965,0
+RM.US,D,20180418,000000,31.135,31.5691,31.0317,31.1253,83215.20097091,0
+RM.US,D,20180419,000000,31.0512,32.133,31.0512,31.9076,34594.576735953,0
+RM.US,D,20180420,000000,31.8131,32.2101,31.6355,31.9272,56089.837952083,0
+RM.US,D,20180423,000000,32.0695,32.0695,31.22,31.6901,47405.826231279,0
+RM.US,D,20180424,000000,31.7681,32.2666,31.0591,31.2852,50718.07294004,0
+RM.US,D,20180425,000000,31.3526,31.3526,30.975,31.0591,33230.107417055,0
+RM.US,D,20180426,000000,31.135,31.1877,30.7108,30.7488,32880.532632875,0
+RM.US,D,20180427,000000,30.7751,31.1253,30.3148,30.5322,31572.446343682,0
+RM.US,D,20180430,000000,30.5225,31.3526,30.4942,30.9927,67515.09006262,0
+RM.US,D,20180501,000000,30.937,32.6246,30.8902,32.2666,102624.2900879,0
+RM.US,D,20180502,000000,33.0032,34.0362,32.0403,32.53,380904.2709236,0
+RM.US,D,20180503,000000,32.4461,33.642,32.0549,33.3602,87709.441011519,0
+RM.US,D,20180504,000000,33.1728,33.483,32.9553,33.1543,62739.960019472,0
+RM.US,D,20180507,000000,33.2947,34.2098,33.1348,34.0215,44430.852554762,0
+RM.US,D,20180508,000000,34.1327,34.36,33.5113,33.963,89762.808438833,0
+RM.US,D,20180509,000000,33.9727,34.2362,33.125,33.3602,66849.770312083,0
+RM.US,D,20180510,000000,33.4548,34.1327,33.1894,33.4645,73821.788221798,0
+RM.US,D,20180511,000000,33.3513,33.7044,32.3983,33.1807,64896.867192247,0
+RM.US,D,20180514,000000,33.2947,33.445,32.7954,33.0295,62765.588669339,0
+RM.US,D,20180515,000000,32.9075,33.6615,32.9075,33.1056,44997.75828981,0
+RM.US,D,20180516,000000,33.2274,33.6518,32.9553,33.5591,57143.688034598,0
+RM.US,D,20180517,000000,33.7288,34.6342,33.7288,34.238,95511.827176912,0
+RM.US,D,20180518,000000,34.5482,34.6049,33.9727,34.1621,55469.62462531,0
+RM.US,D,20180521,000000,34.4448,34.4448,33.8879,34.1327,53458.288183779,0
+RM.US,D,20180522,000000,34.2283,34.5482,34.1854,34.2566,42003.306839396,0
+RM.US,D,20180523,000000,34.238,34.4155,34.0498,34.3404,50391.051367742,0
+RM.US,D,20180524,000000,34.4155,34.4155,33.6518,33.963,48226.968173005,0
+RM.US,D,20180525,000000,33.9444,34.1132,33.3327,33.842,47048.05027914,0
+RM.US,D,20180529,000000,33.6908,34.4068,33.1543,33.5113,48021.938974072,0
+RM.US,D,20180530,000000,33.7288,34.4546,33.681,33.7758,48131.629595501,0
+RM.US,D,20180531,000000,33.7465,33.8976,33.4255,33.6518,40418.431131644,0
+RM.US,D,20180601,000000,33.842,34.3502,33.7143,34.1132,84990.753833669,0
+RM.US,D,20180604,000000,34.2098,34.6517,33.9922,34.5571,71134.880569781,0
+RM.US,D,20180605,000000,34.4731,34.6517,34.2186,34.3121,55530.108238995,0
+RM.US,D,20180606,000000,34.5111,34.8877,34.5024,34.7941,78685.080820486,0
+RM.US,D,20180607,000000,34.9063,35.0809,34.5209,34.8028,78510.806001393,0
+RM.US,D,20180608,000000,34.8028,34.8877,34.5853,34.7462,44802.980550824,0
+RM.US,D,20180611,000000,34.6146,34.8877,34.3502,34.4068,39596.264043922,0
+RM.US,D,20180612,000000,34.4253,34.8213,34.2566,34.4731,34146.587936285,0
+RM.US,D,20180613,000000,34.4253,34.5804,34.076,34.2761,47725.671781613,0
+RM.US,D,20180614,000000,34.3024,34.5951,33.8879,34.076,46716.928122864,0
+RM.US,D,20180615,000000,34.076,34.8692,33.6235,34.681,92918.207810411,0
+RM.US,D,20180618,000000,34.5209,34.9833,33.9542,34.5951,42773.191481389,0
+RM.US,D,20180619,000000,34.36,34.676,34.0947,34.6146,43234.507178988,0
+RM.US,D,20180620,000000,34.6243,34.8877,34.4976,34.8692,109650.64073533,0
+RM.US,D,20180621,000000,34.8877,34.8877,34.1327,34.4731,43051.006045942,0
+RM.US,D,20180622,000000,34.5571,34.7843,33.9922,34.6146,180538.4611204,0
+RM.US,D,20180625,000000,34.5482,34.6712,33.7845,34.5756,92124.74481054,0
+RM.US,D,20180626,000000,34.5951,34.8877,34.1034,34.4068,42632.74648012,0
+RM.US,D,20180627,000000,34.4926,34.4926,33.2079,33.5016,44100.755544479,0
+RM.US,D,20180628,000000,33.5591,33.8138,33.3972,33.483,32419.216935275,0
+RM.US,D,20180629,000000,33.6615,33.7562,32.9739,33.0216,43746.055030325,0
+RM.US,D,20180702,000000,32.8334,33.681,32.6159,33.5298,39285.644807539,0
+RM.US,D,20180703,000000,33.7093,34.0683,33.2372,33.5494,33899.527751571,0
+RM.US,D,20180705,000000,33.7758,33.8235,33.1103,33.2274,42891.083270775,0
+RM.US,D,20180706,000000,33.2752,33.5864,33.0773,33.1991,50315.190564136,0
+RM.US,D,20180709,000000,33.3143,34.041,33.3143,33.8693,29504.726872444,0
+RM.US,D,20180710,000000,33.8138,34.0595,33.6615,34.0312,38724.889948458,0
+RM.US,D,20180711,000000,33.804,34.238,33.804,34.0019,32937.940808576,0
+RM.US,D,20180712,000000,34.0947,34.2283,33.3797,33.445,47200.797032345,0
+RM.US,D,20180713,000000,33.324,33.7758,32.9553,33.087,35762.218023877,0
+RM.US,D,20180716,000000,33.1631,33.3699,32.6812,33.1543,77144.286390506,0
+RM.US,D,20180717,000000,33.0967,33.5298,32.8421,32.8879,36332.19919691,0
+RM.US,D,20180718,000000,32.8509,33.1728,32.5866,33.0392,32944.091684544,0
+RM.US,D,20180719,000000,32.8782,33.483,32.7758,33.3972,31404.322400557,0
+RM.US,D,20180720,000000,33.2665,33.445,33.0392,33.2274,27158.167690657,0
+RM.US,D,20180723,000000,33.1543,34.0683,33.0295,33.842,29998.847241872,0
+RM.US,D,20180724,000000,34.0498,34.1132,32.8596,32.9934,22417.892611326,0
+RM.US,D,20180725,000000,32.9172,32.9934,32.2198,32.3514,23008.376704253,0
+RM.US,D,20180726,000000,32.3047,32.6442,31.7633,31.8521,34271.655747635,0
+RM.US,D,20180727,000000,31.8989,31.9467,31.0415,31.0415,33296.741906708,0
+RM.US,D,20180730,000000,31.1449,31.4833,30.5137,30.5137,24725.496245317,0
+RM.US,D,20180731,000000,30.6542,31.417,29.7158,31.2765,83315.665278387,0
+RM.US,D,20180801,000000,32.5203,32.928,30.6922,31.4092,84108.103132262,0
+RM.US,D,20180802,000000,31.0317,31.6998,30.8746,31.6442,32716.509273728,0
+RM.US,D,20180803,000000,31.579,32.2745,31.1156,31.3613,35113.300609255,0
+RM.US,D,20180806,000000,31.3613,31.7867,31.2101,31.5029,30847.668125454,0
+RM.US,D,20180807,000000,31.6618,31.7867,31.1253,31.4931,35391.115173808,0
+RM.US,D,20180808,000000,31.4833,31.7769,31.1233,31.6901,32739.062485611,0
+RM.US,D,20180809,000000,31.7291,32.2004,31.5604,32.012,32552.485914581,0
+RM.US,D,20180810,000000,31.8131,32.2959,31.5029,32.2296,31239.273895417,0
+RM.US,D,20180813,000000,32.2481,32.2579,31.3243,32.012,24273.40686167,0
+RM.US,D,20180814,000000,32.0023,32.2959,31.8521,32.133,21186.692271735,0
+RM.US,D,20180815,000000,32.0305,32.3368,31.2014,31.8706,33979.489139155,0
+RM.US,D,20180816,000000,32.0979,32.9455,32.0979,32.7193,88580.815106985,0
+RM.US,D,20180817,000000,32.7095,33.1056,32.5866,32.9641,58865.933305634,0
+RM.US,D,20180820,000000,33.0773,33.3474,32.5203,32.7758,40650.114126438,0
+RM.US,D,20180821,000000,32.8695,32.8695,31.9076,32.4364,67750.873641393,0
+RM.US,D,20180822,000000,32.4656,33.048,32.3417,32.4744,32814.923289216,0
+RM.US,D,20180823,000000,32.3417,32.6636,31.8989,32.5203,30372.00038393,0
+RM.US,D,20180824,000000,32.5115,32.6539,32.2393,32.4842,12059.817481235,0
+RM.US,D,20180827,000000,32.5016,33.0032,32.3417,32.8051,33627.864062985,0
+RM.US,D,20180828,000000,32.8879,32.9836,31.8423,32.0501,20989.864240759,0
+RM.US,D,20180829,000000,31.9925,32.3085,31.6715,31.7867,23105.765573747,0
+RM.US,D,20180830,000000,31.7389,32.1564,31.5887,31.8892,19765.83992313,0
+RM.US,D,20180831,000000,32.1466,32.1466,31.2287,31.4268,19890.907734478,0
+RM.US,D,20180904,000000,31.4268,31.5506,30.8531,31.1829,23005.30126627,0
+RM.US,D,20180905,000000,31.219,31.3048,30.6542,31.1731,21580.348333686,0
+RM.US,D,20180906,000000,31.2951,31.2951,30.6259,30.8337,17218.352126388,0
+RM.US,D,20180907,000000,30.8337,31.0317,30.6825,30.9272,32591.441462379,0
+RM.US,D,20180910,000000,31.0122,31.0122,29.626,29.9382,32362.833905568,0
+RM.US,D,20180911,000000,29.9002,30.0416,29.3148,29.7206,30517.571115173,0
+RM.US,D,20180912,000000,29.748,29.748,28.1277,28.3258,63277.136520676,0
+RM.US,D,20180913,000000,28.3803,28.5793,27.9589,28.2584,27426.755941259,0
+RM.US,D,20180914,000000,28.2019,28.9198,28.0409,28.6262,60726.57328595,0
+RM.US,D,20180917,000000,28.636,29.1939,28.3345,28.8817,49416.137526816,0
+RM.US,D,20180918,000000,28.8534,29.1939,28.6652,28.6848,41848.509794201,0
+RM.US,D,20180919,000000,28.6457,28.9666,28.2409,28.4944,54335.813155212,0
+RM.US,D,20180920,000000,28.5237,28.6945,28.2877,28.3803,29105.945080519,0
+RM.US,D,20180921,000000,28.3901,28.4291,27.3629,27.4576,60273.458756309,0
+RM.US,D,20180924,000000,27.2966,27.4352,26.2225,27.3346,77365.717925353,0
+RM.US,D,20180925,000000,27.4107,28.278,27.0811,27.8165,60783.981461652,0
+RM.US,D,20180926,000000,27.7969,28.2311,27.5044,27.7111,179643.50866706,0
+RM.US,D,20180927,000000,27.6829,28.0897,26.8635,27.0333,44947.526136072,0
+RM.US,D,20180928,000000,26.9581,27.6566,26.8392,27.1845,117016.31470699,0
+RM.US,D,20181001,000000,27.3346,27.5093,26.8342,27.3346,51621.226561339,0
+RM.US,D,20181002,000000,27.4107,27.4107,27.0333,27.1084,69966.214135864,0
+RM.US,D,20181003,000000,27.1552,27.4488,27.0616,27.0908,47966.58109036,0
+RM.US,D,20181004,000000,27.0616,27.2596,27.0616,27.1367,51895.96568791,0
+RM.US,D,20181005,000000,27.0908,27.4674,27.0333,27.4107,59640.943677601,0
+RM.US,D,20181008,000000,27.3248,27.599,26.8245,27.0333,57744.423587471,0
+RM.US,D,20181009,000000,26.9016,27.1171,26.3826,26.5054,65424.817379499,0
+RM.US,D,20181010,000000,26.3358,26.9708,26.1514,26.5621,121063.59109393,0
+RM.US,D,20181011,000000,26.3924,26.8537,25.9963,26.3358,85974.893988547,0
+RM.US,D,20181012,000000,26.5894,26.5894,25.6071,26.2128,79016.202976764,0
+RM.US,D,20181015,000000,26.4011,26.8294,25.9583,26.525,78658.427024625,0
+RM.US,D,20181016,000000,26.6938,27.6566,26.4392,27.5327,73449.660225734,0
+RM.US,D,20181017,000000,27.5044,27.7307,26.9308,27.2878,55513.705903081,0
+RM.US,D,20181018,000000,27.1942,27.8165,26.5054,26.6372,45518.532455101,0
+RM.US,D,20181019,000000,26.6547,26.7737,26.2607,26.4294,44804.005696819,0
+RM.US,D,20181022,000000,26.4392,26.8635,25.8265,26.487,50892.347759132,0
+RM.US,D,20181023,000000,26.1367,26.2987,25.7885,26.0256,46683.09830504,0
+RM.US,D,20181024,000000,26.0061,26.2802,25.2432,25.3173,76791.636168341,0
+RM.US,D,20181025,000000,25.412,25.93,24.9593,25.6939,102581.23395613,0
+RM.US,D,20181026,000000,25.4217,26.1367,25.4022,26.0802,47979.907988291,0
+RM.US,D,20181029,000000,26.3358,26.9766,26.127,26.8733,91031.939180228,0
+RM.US,D,20181030,000000,26.8537,27.6477,26.8294,27.5044,54137.959978241,0
+RM.US,D,20181031,000000,27.7882,27.882,27.1747,27.2137,68585.34248105,0
+RM.US,D,20181101,000000,27.2507,28.2409,27.2507,27.9092,51869.311892048,0
+RM.US,D,20181102,000000,27.9775,28.1832,27.4761,27.8537,42660.425421975,0
+RM.US,D,20181105,000000,27.8068,27.9873,27.2039,27.3161,64280.754449454,0
+RM.US,D,20181106,000000,27.3434,27.6653,27.0616,27.5424,34806.78195685,0
+RM.US,D,20181107,000000,27.6566,27.6829,27.1552,27.6829,21818.182204448,0
+RM.US,D,20181108,000000,27.6283,27.7209,27.1084,27.4399,17919.551986739,0
+RM.US,D,20181109,000000,28.4096,28.4096,26.127,26.4772,83026.574107892,0
+RM.US,D,20181112,000000,26.3826,27.0616,25.4022,26.5153,89274.838945372,0
+RM.US,D,20181113,000000,26.4392,26.7425,26.0714,26.5533,65090.619785238,0
+RM.US,D,20181114,000000,26.7231,26.8635,25.9865,26.5894,54829.93352464,0
+RM.US,D,20181115,000000,26.4577,26.8342,26.289,26.6088,35956.995762863,0
+RM.US,D,20181116,000000,26.4294,26.647,26.4011,26.4772,29106.970226514,0
+RM.US,D,20181119,000000,26.444,26.6938,25.7407,26.127,47140.31341866,0
+RM.US,D,20181120,000000,25.8832,26.2225,25.3076,25.4589,56440.437882258,0
+RM.US,D,20181121,000000,25.4871,26.127,25.4871,25.8734,17886.747314909,0
+RM.US,D,20181123,000000,25.6763,26.0529,25.374,25.7602,3059.0356480794,0
+RM.US,D,20181126,000000,25.9671,26.0061,25.3934,25.7982,40469.688431377,0
+RM.US,D,20181127,000000,25.7231,26.2128,25.2608,25.4969,47173.118090489,0
+RM.US,D,20181128,000000,25.5057,25.9865,24.8179,25.5057,73603.432124934,0
+RM.US,D,20181129,000000,25.412,25.8265,25.3271,25.5437,39454.793896659,0
+RM.US,D,20181130,000000,25.4871,25.8646,25.1194,25.6091,28891.689567635,0
+RM.US,D,20181203,000000,25.892,26.0899,25.5437,25.7982,55284.073200276,0
+RM.US,D,20181204,000000,25.7407,25.8265,24.7907,24.855,79526.725682106,0
+RM.US,D,20181206,000000,24.5546,25.1477,24.0541,24.9769,102416.18545098,0
+RM.US,D,20181207,000000,24.9964,25.1194,23.78,24.2326,117188.5392341,0
+RM.US,D,20181210,000000,24.3283,24.416,23.5635,24.3828,68939.01784921,0
+RM.US,D,20181211,000000,24.618,24.618,23.4317,23.8083,104570.01718577,0
+RM.US,D,20181212,000000,24.0726,24.6589,23.4123,23.8571,145083.78689493,0
+RM.US,D,20181213,000000,23.8278,23.8941,22.9128,23.4024,137546.91354215,0
+RM.US,D,20181214,000000,23.3742,23.5723,23.1021,23.1947,64305.357953325,0
+RM.US,D,20181217,000000,22.9997,23.2328,21.9696,22.2241,133700.56577017,0
+RM.US,D,20181218,000000,22.3949,23.0152,22.2143,22.6114,134504.28022998,0
+RM.US,D,20181219,000000,22.1402,22.9997,22.1208,22.5363,118607.34129071,0
+RM.US,D,20181220,000000,22.4788,22.5831,22.1305,22.2339,56723.378176786,0
+RM.US,D,20181221,000000,22.2143,22.6309,21.9413,22.1305,101947.69373142,0
+RM.US,D,20181224,000000,21.9871,22.0066,21.593,21.593,22070.368119135,0
+RM.US,D,20181226,000000,21.752,22.6494,21.6076,22.6016,36826.319566338,0
+RM.US,D,20181227,000000,22.272,22.5315,21.6389,22.4231,38009.338044182,0
+RM.US,D,20181228,000000,22.4505,22.9801,22.2621,22.347,58932.567795287,0
+RM.US,D,20181231,000000,22.5363,22.6758,22.1959,22.6758,48284.376348706,0
+RM.US,D,20190102,000000,22.3666,22.9509,22.3373,22.7333,81726.688986657,0
+RM.US,D,20190103,000000,22.6211,23.2045,22.347,22.7139,49387.433438965,0
+RM.US,D,20190104,000000,23.0152,24.1663,22.8933,24.0912,51812.928862341,0
+RM.US,D,20190107,000000,23.9117,24.2151,23.3382,23.8278,88515.205763326,0
+RM.US,D,20190108,000000,24.0074,24.2795,23.3557,23.7039,42917.737066636,0
+RM.US,D,20190109,000000,23.7517,24.0074,23.5352,23.903,21560.870559788,0
+RM.US,D,20190110,000000,23.8278,24.1078,23.5918,24.0541,71332.733746751,0
+RM.US,D,20190111,000000,23.9117,24.8735,23.9117,24.7136,42652.224254019,0
+RM.US,D,20190114,000000,24.5731,24.8179,24.1205,24.1663,44705.591681331,0
+RM.US,D,20190115,000000,24.1858,24.5447,24.1614,24.3663,29251.515811761,0
+RM.US,D,20190116,000000,24.3828,24.7369,24.2795,24.4111,31960.97667566,0
+RM.US,D,20190117,000000,24.3663,24.8735,24.3663,24.618,24331.840183366,0
+RM.US,D,20190118,000000,24.7331,25.4676,24.6004,25.2608,59521.001596225,0
+RM.US,D,20190122,000000,25.1847,25.1847,24.8452,25.1194,36451.116132292,0
+RM.US,D,20190123,000000,25.252,25.7602,25.0344,25.374,43971.587149152,0
+RM.US,D,20190124,000000,25.2979,25.5992,25.175,25.573,31493.510102093,0
+RM.US,D,20190125,000000,25.6569,26.0011,25.1847,25.3641,35451.598787493,0
+RM.US,D,20190128,000000,25.2238,25.5827,25.0629,25.412,16649.396099349,0
+RM.US,D,20190129,000000,25.4022,25.5437,25.175,25.4491,17657.114612104,0
+RM.US,D,20190130,000000,25.5632,25.9865,25.3359,25.769,32987.147816319,0
+RM.US,D,20190131,000000,25.7231,26.0061,25.7231,25.9104,25304.703732303,0
+RM.US,D,20190201,000000,25.9017,26.3085,25.8265,25.9963,16308.022483125,0
+RM.US,D,20190204,000000,26.0529,26.5153,26.0529,26.4392,17598.681290408,0
+RM.US,D,20190205,000000,26.3924,26.525,26.1758,26.326,12421.694017352,0
+RM.US,D,20190206,000000,26.3163,26.4294,26.0402,26.2987,26487.722210146,0
+RM.US,D,20190207,000000,26.1855,26.3484,26.0061,26.2315,12058.792335241,0
+RM.US,D,20190208,000000,26.0899,26.7524,26.0899,26.7425,31742.620578797,0
+RM.US,D,20190211,000000,26.7796,26.8635,26.1758,26.3085,24821.859968815,0
+RM.US,D,20190212,000000,26.4489,27.0518,26.4489,26.9395,24957.179240112,0
+RM.US,D,20190213,000000,28.2975,28.7121,27.3248,27.5609,45562.613732871,0
+RM.US,D,20190214,000000,27.5327,27.5327,25.7144,25.9017,82108.043296672,0
+RM.US,D,20190215,000000,26.166,27.0518,25.93,26.6938,49287.994277482,0
+RM.US,D,20190219,000000,26.4772,26.7611,26.0353,26.2704,37540.84632462,0
+RM.US,D,20190220,000000,26.2128,26.4206,26.0714,26.0899,23954.586457329,0
+RM.US,D,20190221,000000,26.0529,26.2031,25.5622,25.769,31119.33181404,0
+RM.US,D,20190222,000000,26.166,26.2225,25.8549,26.166,38899.164767551,0
+RM.US,D,20190225,000000,26.3826,26.4109,25.6373,25.6569,23155.997727485,0
+RM.US,D,20190226,000000,25.6939,25.8362,25.5242,25.6188,19181.506706171,0
+RM.US,D,20190227,000000,25.5057,25.7504,25.2657,25.7134,19777.116529071,0
+RM.US,D,20190228,000000,25.7134,25.9017,25.5856,25.6373,27786.582185386,0
+RM.US,D,20190301,000000,25.8362,26.2031,25.7885,25.9203,19886.8071505,0
+RM.US,D,20190304,000000,25.93,26.0529,25.3641,25.5437,21785.377532618,0
+RM.US,D,20190305,000000,25.5992,25.7407,25.2081,25.5437,15508.408607287,0
+RM.US,D,20190306,000000,25.5534,25.7982,25.1477,25.1945,34501.28845044,0
+RM.US,D,20190307,000000,25.1945,25.3359,24.4307,24.4785,42586.614910359,0
+RM.US,D,20190308,000000,24.3576,25.2706,24.3576,25.1291,21221.547235553,0
+RM.US,D,20190311,000000,25.2432,25.7407,25.2432,25.7329,25043.291503663,0
+RM.US,D,20190312,000000,25.7602,26.2704,25.5827,25.6763,32469.449089014,0
+RM.US,D,20190313,000000,25.924,26.0626,25.8549,25.9485,17737.075999688,0
+RM.US,D,20190314,000000,25.9865,26.1367,25.5632,25.7407,13292.042966822,0
+RM.US,D,20190315,000000,25.7982,25.93,25.1662,25.2042,55320.978456084,0
+RM.US,D,20190318,000000,25.2608,25.5242,24.695,24.8355,26544.105239853,0
+RM.US,D,20190319,000000,24.9867,24.9867,24.7049,24.7049,13525.776253606,0
+RM.US,D,20190320,000000,24.7233,24.7233,24.0268,24.4492,14533.494766361,0
+RM.US,D,20190321,000000,24.3478,24.7233,24.3087,24.3828,23684.973060733,0
+RM.US,D,20190322,000000,24.2228,24.6004,23.0631,23.2328,18009.764834269,0
+RM.US,D,20190325,000000,23.0064,23.384,22.0261,23.2328,38246.14676895,0
+RM.US,D,20190326,000000,23.4123,23.5167,23.1118,23.1947,13155.698549531,0
+RM.US,D,20190327,000000,23.0534,23.3001,22.9703,22.9899,13617.01424713,0
+RM.US,D,20190328,000000,23.0534,23.5264,22.6856,22.8104,15794.424339798,0
+RM.US,D,20190329,000000,22.9606,23.2143,22.2524,23.025,84946.672555898,0
+RM.US,D,20190401,000000,23.1587,23.3791,22.9606,22.9997,39486.573422494,0
+RM.US,D,20190402,000000,23.1021,23.1773,22.549,23.0534,91460.450205998,0
+RM.US,D,20190403,000000,23.2045,23.6201,23.1674,23.3001,96156.644007557,0
+RM.US,D,20190404,000000,23.2903,23.3469,22.9313,23.1947,43889.575469578,0
+RM.US,D,20190405,000000,23.3186,23.8619,23.1402,23.3645,49524.80300225,0
+RM.US,D,20190408,000000,23.3089,23.5069,22.8651,23.2708,80676.93948812,0
+RM.US,D,20190409,000000,23.1206,23.6434,23.1021,23.3186,46515.999507909,0
+RM.US,D,20190410,000000,23.4317,24.0268,23.3186,23.8375,121664.3266468,0
+RM.US,D,20190411,000000,23.939,24.26,23.6962,23.818,62000.829757319,0
+RM.US,D,20190412,000000,24.0074,24.2893,23.78,23.8571,80156.16532283,0
+RM.US,D,20190415,000000,23.8668,24.3087,23.8083,24.0639,39762.337695058,0
+RM.US,D,20190416,000000,24.176,24.618,24.0726,24.3478,36422.412044441,0
+RM.US,D,20190417,000000,24.5067,24.855,24.2698,24.4209,30373.025529924,0
+RM.US,D,20190418,000000,24.3576,24.4872,23.9117,24.0815,18200.441989277,0
+RM.US,D,20190422,000000,24.1956,24.3087,23.2708,23.5352,24892.595042447,0
+RM.US,D,20190423,000000,23.7136,24.5165,23.5723,24.299,37111.310152855,0
+RM.US,D,20190424,000000,24.3731,24.5818,23.9731,24.1205,51437.725428294,0
+RM.US,D,20190425,000000,23.939,23.939,23.4875,23.5918,18702.763526662,0
+RM.US,D,20190426,000000,23.5918,24.0171,23.2758,23.8571,21677.737203179,0
+RM.US,D,20190429,000000,23.6864,24.3283,23.6864,23.9293,22702.883197843,0
+RM.US,D,20190430,000000,23.8854,23.8854,23.2143,23.3557,43546.151561365,0
+RM.US,D,20190501,000000,23.4513,23.4513,22.8553,22.9899,50846.216189373,0
+RM.US,D,20190502,000000,22.9411,23.3001,22.5451,23.2523,40967.909384784,0
+RM.US,D,20190503,000000,23.4024,23.7897,23.224,23.5723,25107.875701327,0
+RM.US,D,20190506,000000,23.2143,23.8854,23.2143,23.8083,49237.762123744,0
+RM.US,D,20190507,000000,23.6395,23.9342,23.2425,23.6395,54322.486257281,0
+RM.US,D,20190508,000000,23.6864,24.298,23.384,24.0815,60263.207296362,0
+RM.US,D,20190509,000000,24.1663,24.5067,21.6633,22.4407,146858.31461168,0
+RM.US,D,20190510,000000,22.3188,23.185,22.3188,22.9801,77348.290443443,0
+RM.US,D,20190513,000000,22.5929,23.1206,22.272,22.9313,52880.105842787,0
+RM.US,D,20190514,000000,22.9128,23.025,21.9696,22.5929,115446.81618916,0
+RM.US,D,20190515,000000,22.3666,22.9216,22.3666,22.7139,27115.111558881,0
+RM.US,D,20190516,000000,22.6407,22.8845,22.072,22.2339,30409.930785732,0
+RM.US,D,20190517,000000,21.9871,23.0064,21.9871,22.9509,59831.620832609,0
+RM.US,D,20190520,000000,22.7626,23.1402,22.5831,22.6953,10763.007797984,0
+RM.US,D,20190521,000000,22.791,23.1304,22.2436,23.1021,35780.670651781,0
+RM.US,D,20190522,000000,22.9899,23.1158,22.3569,22.5363,24313.387555462,0
+RM.US,D,20190523,000000,22.3099,22.5831,22.0935,22.3666,42426.692135192,0
+RM.US,D,20190524,000000,22.4788,22.8748,22.3851,22.7333,19886.8071505,0
+RM.US,D,20190528,000000,22.7139,22.8328,22.3276,22.6856,196602.49885679,0
+RM.US,D,20190529,000000,22.6309,24.139,22.6309,24.0356,68921.5903673,0
+RM.US,D,20190530,000000,23.7986,24.4014,23.7986,24.2893,64504.23627629,0
+RM.US,D,20190531,000000,24.0074,24.2521,23.2425,23.2611,46272.014761179,0
+RM.US,D,20190603,000000,23.2903,23.464,22.8748,23.2611,50593.005128691,0
+RM.US,D,20190604,000000,23.4786,23.7322,23.1499,23.4317,80650.285692258,0
+RM.US,D,20190605,000000,23.5264,23.6395,23.3382,23.4123,37175.89435052,0
+RM.US,D,20190606,000000,23.3937,23.6484,22.8007,23.185,48326.407334487,0
+RM.US,D,20190607,000000,23.3469,23.7136,23.1674,23.5264,44072.051456629,0
+RM.US,D,20190610,000000,23.6015,23.939,23.3645,23.6864,56130.843791869,0
+RM.US,D,20190611,000000,23.8375,23.8375,23.464,23.7039,27139.715062753,0
+RM.US,D,20190612,000000,23.582,23.7897,23.582,23.6864,37092.857524951,0
+RM.US,D,20190613,000000,23.78,24.4395,23.742,24.2521,42582.514326381,0
+RM.US,D,20190614,000000,24.1467,24.2795,23.9976,24.1292,55344.556813962,0
+RM.US,D,20190617,000000,23.8473,24.1907,23.8473,24.0912,37374.772673484,0
+RM.US,D,20190618,000000,24.2151,24.2941,24.0171,24.1107,49905.132166271,0
+RM.US,D,20190619,000000,24.0912,24.2521,23.939,23.9488,31118.306668046,0
+RM.US,D,20190620,000000,24.1663,24.2424,23.7615,23.903,44025.919886869,0
+RM.US,D,20190621,000000,23.7986,23.7986,23.4562,23.544,42977.195534327,0
+RM.US,D,20190624,000000,23.5352,23.6249,23.025,23.0534,61568.218147571,0
+RM.US,D,20190625,000000,23.1587,23.3557,22.8377,23.0534,65910.73658097,0
+RM.US,D,20190626,000000,23.1499,23.6015,22.9216,23.1587,59359.028529068,0
+RM.US,D,20190627,000000,23.2611,23.9205,23.0729,23.9205,136619.15641697,0
+RM.US,D,20190628,000000,23.939,24.9116,23.939,24.8638,101885.15982574,0
+RM.US,D,20190701,000000,25.1379,25.2706,24.299,24.5546,62195.607496305,0
+RM.US,D,20190702,000000,24.5818,24.6853,24.4589,24.6101,48314.105582551,0
+RM.US,D,20190703,000000,24.5067,24.8179,24.2326,24.4111,35745.815687963,0
+RM.US,D,20190705,000000,24.3478,24.6375,24.3478,24.4785,42508.703814765,0
+RM.US,D,20190708,000000,24.3478,24.7614,24.1956,24.4307,44078.202332596,0
+RM.US,D,20190709,000000,24.3731,24.7516,24.3283,24.695,44492.361314441,0
+RM.US,D,20190710,000000,24.8082,25.2238,24.7049,24.9399,48178.786311255,0
+RM.US,D,20190711,000000,24.9213,25.252,24.9116,25.0539,37025.197889304,0
+RM.US,D,20190712,000000,25.0061,25.4969,25.0061,25.3837,50904.649511069,0
+RM.US,D,20190715,000000,25.3544,25.5534,25.1564,25.2979,48144.956493431,0
+RM.US,D,20190716,000000,25.2881,25.4871,24.9496,25.0999,51089.175790109,0
+RM.US,D,20190717,000000,25.175,25.2335,24.7564,24.8355,48186.987479213,0
+RM.US,D,20190718,000000,24.7516,25.0159,24.7516,24.8735,28581.070331251,0
+RM.US,D,20190719,000000,24.8638,24.9964,24.6101,24.6473,36886.803180025,0
+RM.US,D,20190722,000000,24.7136,24.8833,23.903,23.903,110554.81950263,0
+RM.US,D,20190723,000000,24.0356,24.2424,23.1206,23.4689,64424.274888706,0
+RM.US,D,20190724,000000,23.4415,24.4833,23.4415,24.3731,80193.070578638,0
+RM.US,D,20190725,000000,24.3478,24.5546,22.9997,23.1206,62399.611549243,0
+RM.US,D,20190726,000000,23.1674,23.3937,22.908,23.185,42538.433048611,0
+RM.US,D,20190729,000000,23.0729,23.0729,22.6758,22.9411,37475.236980961,0
+RM.US,D,20190730,000000,22.7529,23.8941,22.7529,23.6298,67302.884841725,0
+RM.US,D,20190731,000000,23.6776,23.6776,22.2524,22.7529,141736.68522234,0
+RM.US,D,20190801,000000,22.9899,25.3076,22.9899,24.8257,75241.615424408,0
+RM.US,D,20190802,000000,25.0813,25.3173,24.0074,25.0813,48300.77868462,0
+RM.US,D,20190805,000000,24.695,24.7994,23.7039,24.6853,66408.957534377,0
+RM.US,D,20190806,000000,24.6473,25.0725,24.497,24.9116,60749.126497834,0
+RM.US,D,20190807,000000,24.7049,25.4022,24.7049,25.1564,32155.754414647,0
+RM.US,D,20190808,000000,25.5057,26.0714,25.4774,25.808,87536.191338421,0
+RM.US,D,20190809,000000,25.7329,26.2315,25.7134,25.8734,26845.498162283,0
+RM.US,D,20190812,000000,25.7982,26.3358,25.6091,25.8734,25064.819569551,0
+RM.US,D,20190813,000000,25.9768,26.4772,25.2608,25.5534,86806.28739022,0
+RM.US,D,20190814,000000,25.214,25.214,24.6473,25.0061,38620.325057002,0
+RM.US,D,20190815,000000,25.2042,25.5905,25.1242,25.4217,71370.664148554,0
+RM.US,D,20190816,000000,25.4491,25.9583,25.374,25.534,60142.240068992,0
+RM.US,D,20190819,000000,25.8646,26.1563,25.5437,25.7329,49336.176139232,0
+RM.US,D,20190820,000000,25.7134,25.8832,25.17,25.2432,29399.136834993,0
+RM.US,D,20190821,000000,25.4969,25.6091,25.0911,25.534,44852.187558569,0
+RM.US,D,20190822,000000,25.6373,25.6373,25.0394,25.3173,39663.923679571,0
+RM.US,D,20190823,000000,25.2042,25.3076,24.4589,24.535,51740.143496721,0
+RM.US,D,20190826,000000,24.7136,24.7136,24.3087,24.5546,68682.731350543,0
+RM.US,D,20190827,000000,24.5818,24.6004,23.939,24.0912,42355.95706156,0
+RM.US,D,20190828,000000,24.0912,24.3283,24.059,24.1566,41641.430303279,0
+RM.US,D,20190829,000000,24.3478,24.4307,24.0074,24.1292,36011.328500581,0
+RM.US,D,20190830,000000,24.2795,24.5594,24.0074,24.2795,193781.29707947,0
+RM.US,D,20190903,000000,24.1566,25.8315,24.0268,25.7036,145734.75460153,0
+RM.US,D,20190904,000000,25.9104,26.1563,25.2706,25.3934,105542.88073471,0
+RM.US,D,20190905,000000,25.7036,27.3434,25.7036,26.6088,139747.90199269,0
+RM.US,D,20190906,000000,26.6284,27.4107,26.5309,27.1552,84749.844524923,0
+RM.US,D,20190909,000000,27.2312,27.4674,26.2802,26.6372,65794.895083573,0
+RM.US,D,20190910,000000,26.5894,26.6743,25.93,26.127,31439.177364376,0
+RM.US,D,20190911,000000,26.2802,26.5435,26.1855,26.3924,67177.817030375,0
+RM.US,D,20190912,000000,26.3924,26.9113,26.0899,26.7231,55845.853205353,0
+RM.US,D,20190913,000000,26.882,27.042,26.6791,26.7328,37706.919975755,0
+RM.US,D,20190916,000000,26.5708,26.921,26.3445,26.5991,23813.116310066,0
+RM.US,D,20190917,000000,26.4489,26.5533,25.7036,26.4294,44367.293503092,0
+RM.US,D,20190918,000000,26.3826,26.4294,26.127,26.2704,65908.686288981,0
+RM.US,D,20190919,000000,26.2704,26.6938,25.7885,25.8549,36698.176317006,0
+RM.US,D,20190920,000000,25.892,26.2607,25.769,26.1367,104275.8002853,0
+RM.US,D,20190923,000000,25.8265,26.6088,25.8265,26.1094,80900.421314956,0
+RM.US,D,20190924,000000,26.1465,26.7035,26.1465,26.326,102506.39829851,0
+RM.US,D,20190925,000000,26.2987,26.8537,26.2987,26.6372,90645.459140239,0
+RM.US,D,20190926,000000,26.7425,26.9308,26.525,26.6088,80449.357077305,0
+RM.US,D,20190927,000000,26.6547,27.042,26.5153,26.5533,61561.042125608,0
+RM.US,D,20190930,000000,26.5991,26.9493,26.4957,26.5533,133333.56350408,0
+RM.US,D,20191001,000000,26.6646,26.9493,25.7329,25.8832,74812.079252643,0
+RM.US,D,20191002,000000,25.6569,25.7787,25.2238,25.5905,93319.039894325,0
+RM.US,D,20191003,000000,25.4022,25.5144,24.059,24.9769,92361.553535308,0
+RM.US,D,20191004,000000,24.9593,25.1564,24.695,25.1194,66874.373815955,0
+RM.US,D,20191007,000000,24.9593,25.2979,24.6473,24.7516,76283.163754988,0
+RM.US,D,20191008,000000,24.5546,25.1945,24.4395,24.855,63349.921886298,0
+RM.US,D,20191009,000000,24.9116,25.2335,24.8257,24.9867,55087.245169301,0
+RM.US,D,20191010,000000,24.9964,25.5534,24.9964,25.4022,61689.185374941,0
+RM.US,D,20191011,000000,25.7231,26.3163,25.4589,25.5057,89527.02486006,0
+RM.US,D,20191014,000000,25.3359,25.6188,25.3359,25.412,62047.986473074,0
+RM.US,D,20191015,000000,25.4217,25.9768,25.4217,25.93,92400.509083105,0
+RM.US,D,20191016,000000,25.9397,26.6646,25.9397,26.4109,65376.63551775,0
+RM.US,D,20191017,000000,26.487,27.4399,26.487,27.1747,81653.903621036,0
+RM.US,D,20191018,000000,27.0333,27.4488,26.882,27.3434,70708.419836,0
+RM.US,D,20191021,000000,27.4858,28.2135,27.4858,27.8165,61327.308838824,0
+RM.US,D,20191022,000000,27.8351,28.2409,27.8262,28.0409,49357.70420512,0
+RM.US,D,20191023,000000,28.1462,28.5237,28.0409,28.1277,72209.23357219,0
+RM.US,D,20191024,000000,28.2409,28.2877,27.5795,27.7209,92042.733130967,0
+RM.US,D,20191025,000000,27.6477,27.9579,27.3531,27.6926,54986.780861824,0
+RM.US,D,20191028,000000,27.8537,28.0897,27.6477,27.919,30077.783483462,0
+RM.US,D,20191029,000000,27.7969,28.5325,27.7969,28.2682,36992.393217474,0
+RM.US,D,20191030,000000,28.1657,28.1745,27.6829,27.7882,58059.143407834,0
+RM.US,D,20191031,000000,27.6829,27.6829,27.0713,27.279,24209.84781,0
+RM.US,D,20191101,000000,27.3727,27.8165,27.3727,27.5892,55601.868458622,0
+RM.US,D,20191104,000000,27.7882,27.877,27.1747,27.3531,45847.604319388,0
+RM.US,D,20191105,000000,27.4674,28.0067,27.4674,27.8439,34266.530017661,0
+RM.US,D,20191106,000000,27.7404,27.8351,27.4107,27.5327,28403.720074174,0
+RM.US,D,20191107,000000,30.3616,32.8421,30.1909,32.0783,138279.89292832,0
+RM.US,D,20191108,000000,32.2959,32.9358,31.6901,32.0598,112159.17298428,0
+RM.US,D,20191111,000000,32.012,32.012,31.1253,31.617,68139.403973371,0
+RM.US,D,20191112,000000,31.1634,31.7769,30.9185,31.219,62347.329103515,0
+RM.US,D,20191113,000000,31.1731,31.5604,30.8239,30.8989,51075.848892178,0
+RM.US,D,20191114,000000,30.8727,31.2785,30.579,31.0883,44530.291716244,0
+RM.US,D,20191115,000000,31.2951,31.2951,30.5937,30.7303,41006.864932581,0
+RM.US,D,20191118,000000,30.7303,30.7663,29.9235,30.5225,56523.474707825,0
+RM.US,D,20191119,000000,30.6738,31.417,30.6738,31.1634,36507.499161998,0
+RM.US,D,20191120,000000,30.984,31.417,30.984,31.1449,43300.116522647,0
+RM.US,D,20191121,000000,31.2375,31.333,30.5693,31.1634,44535.417446217,0
+RM.US,D,20191122,000000,31.2287,31.2999,30.6738,30.9185,30734.902066041,0
+RM.US,D,20191125,000000,30.9185,31.8043,30.8337,31.3048,34725.795423271,0
+RM.US,D,20191126,000000,31.2951,31.5029,30.6639,30.8434,35159.432179014,0
+RM.US,D,20191127,000000,30.9653,30.9653,30.382,30.7205,30853.819001422,0
+RM.US,D,20191129,000000,30.6161,30.8805,30.4278,30.6454,18530.538999559,0
+RM.US,D,20191202,000000,30.6542,30.7303,30.2875,30.5137,27269.908604075,0
+RM.US,D,20191203,000000,30.2397,30.2397,29.7108,30.2104,27871.669302943,0
+RM.US,D,20191204,000000,30.3713,30.4551,29.6455,29.6924,52896.508178702,0
+RM.US,D,20191205,000000,29.8435,29.9382,29.1744,29.3245,52205.559778298,0
+RM.US,D,20191206,000000,29.6455,29.7333,29.3441,29.5695,39034.484038846,0
+RM.US,D,20191209,000000,29.5041,29.7061,29.2953,29.4095,28274.551678846,0
+RM.US,D,20191210,000000,29.4378,29.8251,28.8437,29.2134,197158.1279859,0
+RM.US,D,20191211,000000,29.2758,29.429,28.7121,28.9471,39927.3862002,0
+RM.US,D,20191212,000000,28.8817,29.3909,28.6945,29.2758,55071.86797938,0
+RM.US,D,20191213,000000,29.5226,29.9186,29.1744,29.6183,46721.028706842,0
+RM.US,D,20191216,000000,29.7304,30.0416,29.4651,29.4651,38428.622755999,0
+RM.US,D,20191217,000000,29.4846,29.6641,29.1461,29.267,40053.479157543,0
+RM.US,D,20191218,000000,29.2583,29.3344,29.0037,29.0037,41386.168950607,0
+RM.US,D,20191219,000000,29.0134,29.5792,28.994,29.1939,51375.19152262,0
+RM.US,D,20191220,000000,29.2953,29.3636,28.7032,28.9012,142597.80785785,0
+RM.US,D,20191223,000000,28.9373,29.2134,28.4291,28.6262,46250.486695291,0
+RM.US,D,20191224,000000,28.675,28.8154,28.4291,28.8154,20357.349162051,0
+RM.US,D,20191226,000000,28.7032,28.9851,27.9287,28.0126,35420.844407654,0
+RM.US,D,20191227,000000,28.0126,28.0126,27.4302,27.919,59489.222070391,0
+RM.US,D,20191230,000000,27.8068,28.1969,27.6566,28.0126,68516.657699408,0
+RM.US,D,20191231,000000,28.0067,28.6554,27.7969,28.3169,128950.03923089,0
+RM.US,D,20200102,000000,28.5695,29.0233,27.9579,28.3072,89541.376903985,0
+RM.US,D,20200103,000000,28.0067,28.2409,27.8907,27.9385,37281.48438797,0
+RM.US,D,20200106,000000,27.7882,27.8165,27.3434,27.5141,38244.09647696,0
+RM.US,D,20200107,000000,27.4107,27.5141,26.8917,27.2966,42970.019512364,0
+RM.US,D,20200108,000000,27.3063,27.5892,27.0616,27.4205,62342.203373542,0
+RM.US,D,20200109,000000,27.4858,27.7111,27.2966,27.3629,50423.856039571,0
+RM.US,D,20200110,000000,27.4399,27.4399,27.0333,27.042,58353.360308302,0
+RM.US,D,20200113,000000,27.0616,27.2966,26.7231,27.279,62563.63490839,0
+RM.US,D,20200114,000000,27.1367,27.5141,26.9395,27.1367,72375.307223326,0
+RM.US,D,20200115,000000,27.0235,27.0713,26.4675,27.0333,37881.194794849,0
+RM.US,D,20200116,000000,27.0908,27.2693,26.7328,27.1464,39511.176926366,0
+RM.US,D,20200117,000000,27.241,27.4156,26.9493,27.3346,60969.532886686,0
+RM.US,D,20200121,000000,27.2312,27.242,26.1855,26.2509,55823.29999347,0
+RM.US,D,20200122,000000,26.289,26.4489,26.0353,26.1943,45878.358699228,0
+RM.US,D,20200123,000000,25.93,26.7796,25.3534,26.5347,131984.4713751,0
+RM.US,D,20200124,000000,26.3631,26.4392,26.0353,26.2412,57436.879789072,0
+RM.US,D,20200127,000000,25.8265,26.3445,25.7934,26.2031,51596.623057467,0
+RM.US,D,20200128,000000,26.5621,26.5621,26.1758,26.2987,54108.230744396,0
+RM.US,D,20200129,000000,26.2509,26.289,25.8549,26.2802,40690.09482023,0
+RM.US,D,20200130,000000,26.0899,26.326,26.0441,26.2128,36846.822486232,0
+RM.US,D,20200131,000000,26.127,26.1612,25.7837,25.9768,54027.244210818,0
+RM.US,D,20200203,000000,26.0714,26.0714,24.618,24.7994,63691.295502521,0
+RM.US,D,20200204,000000,25.0442,25.4589,24.2424,24.2795,70475.711695212,0
+RM.US,D,20200205,000000,24.4688,25.2706,24.3576,25.2238,52945.715186446,0
+RM.US,D,20200206,000000,25.252,25.6275,24.9769,25.2238,71275.32557105,0
+RM.US,D,20200207,000000,25.175,25.3076,25.0344,25.1847,42615.318998211,0
+RM.US,D,20200210,000000,25.175,25.4022,25.0344,25.2706,62622.068230086,0
+RM.US,D,20200211,000000,25.3173,26.6372,25.252,26.4011,81857.907673974,0
+RM.US,D,20200212,000000,26.525,26.6646,26.2225,26.5621,59408.235536812,0
+RM.US,D,20200213,000000,26.4957,26.5621,26.3728,26.4957,16800.092560564,0
+RM.US,D,20200214,000000,26.525,26.525,25.7231,26.0441,36461.367592238,0
+RM.US,D,20200218,000000,26.0441,26.5894,26.0441,26.5054,39577.811416018,0
+RM.US,D,20200219,000000,26.6372,26.7611,26.326,26.684,44282.206385535,0
+RM.US,D,20200220,000000,26.684,26.8917,26.4011,26.7328,38112.877789643,0
+RM.US,D,20200221,000000,26.7133,26.7133,26.3085,26.487,71299.929074922,0
+RM.US,D,20200224,000000,26.0441,26.8635,26.0441,26.6547,66408.957534377,0
+RM.US,D,20200225,000000,26.7231,26.7231,25.7787,25.9203,120046.64626722,0
+RM.US,D,20200226,000000,27.7785,28.5501,26.647,27.1649,76894.150767807,0
+RM.US,D,20200227,000000,26.684,26.8147,25.8646,25.9963,69873.950996344,0
+RM.US,D,20200228,000000,25.6236,25.6236,23.6113,24.1858,86454.66231405,0
+RM.US,D,20200302,000000,24.3478,24.7711,23.582,24.7711,38697.211006601,0
+RM.US,D,20200303,000000,24.6101,24.8638,24.139,24.3283,45772.768661777,0
+RM.US,D,20200304,000000,24.7136,24.7136,23.9878,24.4014,49207.007743904,0
+RM.US,D,20200305,000000,23.8756,23.9781,23.384,23.9781,55387.612945738,0
+RM.US,D,20200306,000000,23.3742,23.78,23.185,23.7322,46343.774980806,0
+RM.US,D,20200309,000000,22.791,22.8377,21.0634,21.7715,55110.823527178,0
+RM.US,D,20200310,000000,22.2621,22.6671,21.4135,22.4885,37226.126504258,0
+RM.US,D,20200311,000000,21.9773,22.1578,20.4976,21.0457,90076.5031132,0
+RM.US,D,20200312,000000,20.1035,20.1132,18.6695,19.2266,76638.889415136,0
+RM.US,D,20200313,000000,20.1688,20.1688,17.7838,18.8686,96907.050875651,0
+RM.US,D,20200316,000000,17.935,17.935,14.9452,15.1519,56894.577557895,0
+RM.US,D,20200317,000000,15.4544,15.4827,14.4731,15.4827,65627.796286442,0
+RM.US,D,20200318,000000,15.0106,15.0106,10.5137,10.7594,94368.789392861,0
+RM.US,D,20200319,000000,10.6833,13.1728,10.3575,12.0315,126078.60529983,0
+RM.US,D,20200320,000000,12.1261,13.7942,11.0218,11.5701,221496.11904524,0
+RM.US,D,20200323,000000,11.5134,11.5603,10.0424,11.3243,69219.907851747,0
+RM.US,D,20200324,000000,11.7954,13.3142,11.7954,13.04,72510.626494621,0
+RM.US,D,20200325,000000,13.1903,15.0739,13.1903,13.7385,125414.31069529,0
+RM.US,D,20200326,000000,13.8975,16.0017,13.8975,15.709,84810.328138608,0
+RM.US,D,20200327,000000,14.1443,14.1443,11.6833,13.6732,197766.03956074,0
+RM.US,D,20200330,000000,14.0117,14.3199,12.7865,13.1825,63532.397873348,0
+RM.US,D,20200331,000000,13.0596,13.3718,12.5592,12.8801,78715.835200326,0
+RM.US,D,20200401,000000,12.2577,12.4285,11.3535,11.5505,103464.90980353,0
+RM.US,D,20200402,000000,11.4383,12.0696,10.9858,11.3535,66969.712393459,0
+RM.US,D,20200403,000000,11.3896,11.3896,9.82395,9.83377,74341.537241093,0
+RM.US,D,20200406,000000,10.4102,11.2686,9.88149,10.1351,58577.867281134,0
+RM.US,D,20200407,000000,10.8911,12.7962,10.8911,12.2119,155290.14041779,0
+RM.US,D,20200408,000000,12.3241,13.3513,12.2577,12.4938,123547.51983901,0
+RM.US,D,20200409,000000,13.3338,14.3609,13.0879,13.6157,144769.06707455,0
+RM.US,D,20200413,000000,14.0117,14.6057,13.0596,13.6254,169075.27860806,0
+RM.US,D,20200414,000000,14.002,14.2877,12.0217,12.4851,190513.13164848,0
+RM.US,D,20200415,000000,12.3426,13.3796,12.0217,13.2284,99426.859730537,0
+RM.US,D,20200416,000000,13.5492,13.5492,12.0217,12.1261,134388.43873258,0
+RM.US,D,20200417,000000,12.7572,13.6537,12.7572,13.2284,119419.25691849,0
+RM.US,D,20200420,000000,13.1629,13.2099,12.1729,12.5689,132582.13148999,0
+RM.US,D,20200421,000000,12.0129,12.0871,11.2403,11.7495,113496.98850731,0
+RM.US,D,20200422,000000,11.9944,12.3046,10.7019,10.9858,106684.89337276,0
+RM.US,D,20200423,000000,11.2491,11.6813,10.7955,11.3701,111836.25199595,0
+RM.US,D,20200424,000000,11.5417,11.927,11.0696,11.8617,87737.119953376,0
+RM.US,D,20200427,000000,12.5114,14.8321,11.9846,13.7288,268866.0651667,0
+RM.US,D,20200428,000000,14.5209,14.6154,13.2186,13.8975,133603.17690067,0
+RM.US,D,20200429,000000,14.2194,16.7273,14.1736,15.8875,174794.56811229,0
+RM.US,D,20200430,000000,15.8875,15.8875,14.3803,15.03,146868.56607162,0
+RM.US,D,20200501,000000,14.4086,14.4086,13.3045,13.644,101755.99143041,0
+RM.US,D,20200504,000000,13.3513,13.4469,12.3621,13.3513,108470.69769547,0
+RM.US,D,20200505,000000,13.5492,13.9648,12.8987,13.0879,177275.42141938,0
+RM.US,D,20200506,000000,13.2001,13.3093,12.0783,12.4567,149457.05970817,0
+RM.US,D,20200507,000000,13.3239,13.7288,12.7201,13.2284,186688.3119424,0
+RM.US,D,20200508,000000,13.2284,14.1922,13.0313,14.1054,113694.84168428,0
+RM.US,D,20200511,000000,13.8136,13.8574,12.1826,12.2305,163022.81665555,0
+RM.US,D,20200512,000000,12.3046,12.5299,11.3994,11.4091,162209.87588179,0
+RM.US,D,20200513,000000,11.3145,11.3145,10.4941,10.6551,262310.25653081,0
+RM.US,D,20200514,000000,10.3721,11.6637,9.73715,11.334,187260.34340742,0
+RM.US,D,20200515,000000,12.4656,15.3227,12.2577,14.7374,580787.23696332,0
+RM.US,D,20200518,000000,15.6709,15.9042,14.6057,15.5773,277554.17747148,0
+RM.US,D,20200519,000000,15.6241,15.7373,14.7569,15.0974,126008.89537219,0
+RM.US,D,20200520,000000,15.3042,16.0963,15.0495,15.3227,148860.42473926,0
+RM.US,D,20200521,000000,15.2387,15.5206,14.8614,15.1706,78215.56395493,0
+RM.US,D,20200522,000000,15.0106,15.0495,13.9072,14.5014,119981.03692357,0
+RM.US,D,20200526,000000,15.0203,15.5587,14.9452,15.1901,100379.22035958,0
+RM.US,D,20200527,000000,15.5587,16.0378,15.0974,15.9352,177714.18390509,0
+RM.US,D,20200528,000000,16.1987,16.2748,15.3081,15.5958,145341.09853957,0
+RM.US,D,20200529,000000,15.1998,15.3227,14.7471,14.954,140740.24331552,0
+RM.US,D,20200601,000000,15.0691,15.5997,14.4926,15.1901,138157.90055496,0
+RM.US,D,20200602,000000,15.5402,16.3606,15.1608,16.029,86026.15128828,0
+RM.US,D,20200603,000000,16.8503,17.6044,16.5001,16.9527,211120.61643323,0
+RM.US,D,20200604,000000,16.9254,18.7828,16.6474,18.3574,140173.33758048,0
+RM.US,D,20200605,000000,19.2178,20.2537,19.1407,19.443,107144.15877837,0
+RM.US,D,20200608,000000,20.1971,20.8946,19.9151,20.4713,76717.825656725,0
+RM.US,D,20200609,000000,19.7074,19.8479,18.5378,19.17,105786.86548143,0
+RM.US,D,20200610,000000,19.2539,20.6399,18.1701,19.2089,113077.70379549,0
+RM.US,D,20200611,000000,17.5282,18.2403,17.0941,17.3117,123075.95268146,0
+RM.US,D,20200612,000000,18.3769,18.5749,17.6609,18.2452,74527.088666126,0
+RM.US,D,20200615,000000,17.3117,18.5944,17.1985,18.1428,65376.63551775,0
+RM.US,D,20200616,000000,19.2178,19.3484,18.3397,18.3965,110511.76337085,0
+RM.US,D,20200617,000000,18.4432,18.4432,17.5565,18.0657,93786.506467891,0
+RM.US,D,20200618,000000,17.7643,18.1701,17.335,17.5761,72228.711346088,0
+RM.US,D,20200619,000000,17.7077,17.9643,17.0445,17.3117,90725.420527823,0
+RM.US,D,20200622,000000,17.0102,17.5565,16.6601,17.4444,147217.11570981,0
+RM.US,D,20200623,000000,17.8306,17.9057,16.9527,17.2181,65668.802126229,0
+RM.US,D,20200624,000000,16.8972,16.8972,15.944,16.4348,70617.181842476,0
+RM.US,D,20200625,000000,16.2464,16.7556,16.1519,16.5391,60418.004341556,0
+RM.US,D,20200626,000000,16.265,16.265,15.4827,15.7656,191655.14428654,0
+RM.US,D,20200629,000000,16.0192,17.0678,15.6154,16.7361,70309.638044077,0
+RM.US,D,20200630,000000,16.587,16.8873,16.067,16.6991,72720.781423528,0
+RM.US,D,20200701,000000,16.7088,17.2366,16.6327,16.8591,100007.09236352,0
+RM.US,D,20200702,000000,17.3965,17.5848,16.341,16.4631,64227.446857731,0
+RM.US,D,20200706,000000,16.8318,17.0678,15.5587,16.8122,116810.26036207,0
+RM.US,D,20200707,000000,16.8318,16.8318,15.5675,15.6339,49574.010009994,0
+RM.US,D,20200708,000000,15.5402,15.8407,14.3989,15.3227,142398.92953489,0
+RM.US,D,20200709,000000,15.3129,15.5402,14.3609,14.7374,69569.482635929,0
+RM.US,D,20200710,000000,14.596,14.7843,13.9648,14.7091,80542.645362819,0
+RM.US,D,20200713,000000,14.954,15.0106,14.4175,14.7091,85975.919134541,0
+RM.US,D,20200714,000000,14.6154,14.7374,14.2009,14.4086,71787.898568383,0
+RM.US,D,20200715,000000,14.9627,15.3696,14.3511,15.2749,131321.20191654,0
+RM.US,D,20200716,000000,15.0974,15.3696,14.9355,15.2387,70432.655563436,0
+RM.US,D,20200717,000000,15.1422,15.3549,14.6535,14.6535,78490.3030815,0
+RM.US,D,20200720,000000,14.6447,14.794,13.879,14.1346,45127.951831133,0
+RM.US,D,20200721,000000,14.1054,14.5403,14.1054,14.5111,66510.446987848,0
+RM.US,D,20200722,000000,14.2457,14.7755,14.2457,14.6798,106868.39450581,0
+RM.US,D,20200723,000000,14.6895,14.7666,14.2848,14.5774,110586.59902845,0
+RM.US,D,20200724,000000,14.5111,14.8564,14.3706,14.5677,99815.390062514,0
+RM.US,D,20200727,000000,14.5403,14.7471,14.275,14.6711,128827.02171153,0
+RM.US,D,20200728,000000,14.6154,15.2847,14.596,15.0876,88096.946197502,0
+RM.US,D,20200729,000000,15.1061,15.2564,14.7843,15.1803,66230.582131306,0
+RM.US,D,20200730,000000,14.8223,14.954,14.5111,14.8223,46938.359657711,0
+RM.US,D,20200731,000000,14.6535,14.8418,14.0214,14.3238,91912.539589644,0
+RM.US,D,20200803,000000,14.3803,14.9452,14.0488,14.8038,85778.065957571,0
+RM.US,D,20200804,000000,14.794,15.8689,14.6798,15.8504,105490.59828898,0
+RM.US,D,20200805,000000,16.067,16.3654,15.6524,16.2562,89225.631937629,0
+RM.US,D,20200806,000000,16.143,16.6415,15.4681,16.2845,154841.12647214,0
+RM.US,D,20200807,000000,16.1987,16.7703,15.9069,16.6142,86666.867534946,0
+RM.US,D,20200810,000000,16.5674,17.6141,16.5489,17.1508,73875.09581352,0
+RM.US,D,20200811,000000,17.5664,17.5664,16.7361,17.2084,68117.875907483,0
+RM.US,D,20200812,000000,17.5565,17.5565,16.5967,16.9342,64941.973616012,0
+RM.US,D,20200813,000000,17.1322,17.6044,16.7751,17.1703,51270.626631164,0
+RM.US,D,20200814,000000,16.9342,17.4922,16.8776,17.4345,51284.978675089,0
+RM.US,D,20200817,000000,17.4531,17.5946,17.0775,17.2844,56910.979893809,0
+RM.US,D,20200818,000000,17.1508,17.1508,16.387,16.6698,92474.319594721,0
+RM.US,D,20200819,000000,16.6795,17.2844,16.6327,16.9723,72853.025256839,0
+RM.US,D,20200820,000000,16.7459,17.2844,16.4816,16.981,81564.715919499,0
+RM.US,D,20200821,000000,16.8035,17.2181,16.7938,16.9156,66670.369763017,0
+RM.US,D,20200824,000000,17.0492,17.5371,16.7938,17.3117,58492.780163576,0
+RM.US,D,20200825,000000,17.4726,17.8121,17.2932,17.5371,47429.404589156,0
+RM.US,D,20200826,000000,17.4823,18.0277,17.344,17.9155,50006.621619743,0
+RM.US,D,20200827,000000,17.9155,18.3867,17.737,17.8121,45527.758769052,0
+RM.US,D,20200828,000000,18.0092,18.0092,17.4444,17.6512,21162.088767863,0
+RM.US,D,20200831,000000,17.6795,17.6795,17.2084,17.2463,46017.778554502,0
+RM.US,D,20200901,000000,17.1223,17.4823,17.1223,17.2844,21366.092820801,0
+RM.US,D,20200902,000000,17.2844,17.6795,16.981,17.5009,38149.783045451,0
+RM.US,D,20200903,000000,17.5371,18.1136,17.5371,17.6239,29126.448000413,0
+RM.US,D,20200904,000000,18.057,18.2159,17.3117,17.7174,50035.325707593,0
+RM.US,D,20200908,000000,17.6795,17.6795,17.1605,17.2084,45925.515414982,0
+RM.US,D,20200909,000000,17.3302,17.6189,17.1985,17.3868,43124.816557558,0
+RM.US,D,20200910,000000,17.5565,17.6415,17.2084,17.2278,30095.210965371,0
+RM.US,D,20200911,000000,17.5371,17.5371,16.7361,16.7459,34468.48377861,0
+RM.US,D,20200914,000000,17.0005,17.3585,16.9156,17.2084,28842.48255989,0
+RM.US,D,20200915,000000,17.3585,17.4922,16.2367,16.5577,34170.166294162,0
+RM.US,D,20200916,000000,16.7273,17.3029,16.7273,17.1223,43385.203640203,0
+RM.US,D,20200917,000000,16.8318,17.103,16.784,16.8972,18539.76531351,0
+RM.US,D,20200918,000000,17.0492,17.4345,16.9342,16.9527,55310.726996138,0
+RM.US,D,20200921,000000,16.4913,16.5099,16.0475,16.1333,42734.235933591,0
+RM.US,D,20200922,000000,16.0865,16.0865,15.5206,15.6612,27264.782874101,0
+RM.US,D,20200923,000000,15.5587,15.9352,15.2193,15.2847,44685.088761438,0
+RM.US,D,20200924,000000,15.3315,15.7656,14.9627,15.4641,59566.108019991,0
+RM.US,D,20200925,000000,15.4641,15.5636,15.1901,15.351,21092.378840225,0
+RM.US,D,20200928,000000,15.5305,16.0768,15.5305,15.8407,33460.765265855,0
+RM.US,D,20200929,000000,15.8124,16.0192,15.5305,15.6241,22543.985568671,0
+RM.US,D,20200930,000000,15.7656,16.0768,15.4213,15.709,37028.273327288,0
+RM.US,D,20201001,000000,15.7938,16.029,15.5402,15.9733,35102.024003313,0
+RM.US,D,20201002,000000,15.6241,16.4162,15.5109,16.3606,29389.910521042,0
+RM.US,D,20201005,000000,16.6142,17.1508,16.5001,17.1419,40428.68259159,0
+RM.US,D,20201006,000000,17.2084,17.8306,17.2084,17.2561,38342.510492448,0
+RM.US,D,20201007,000000,17.4063,18.1428,17.2084,17.935,52028.209521221,0
+RM.US,D,20201008,000000,18.1136,18.6793,18.1136,18.4716,27252.481122166,0
+RM.US,D,20201009,000000,18.6315,19.3768,18.6129,19.3007,39276.418493588,0
+RM.US,D,20201012,000000,19.2821,19.2821,18.8686,19.131,14404.326371034,0
+RM.US,D,20201013,000000,18.9427,19.0831,18.6695,18.7358,22029.362279349,0
+RM.US,D,20201014,000000,18.8012,19.0052,18.6227,18.7456,12312.003395923,0
+RM.US,D,20201015,000000,18.4716,20.2459,18.2647,19.9523,33232.157709044,0
+RM.US,D,20201016,000000,20.084,20.4322,19.3865,20.2908,26201.706477635,0
+RM.US,D,20201019,000000,20.3679,20.7122,20.2908,20.4976,11836.335654398,0
+RM.US,D,20201020,000000,20.4517,20.834,20.1776,20.3581,21007.291722669,0
+RM.US,D,20201021,000000,20.2811,20.6205,20.0176,20.084,14223.900675972,0
+RM.US,D,20201022,000000,20.0274,20.2263,19.8098,20.0274,17305.489535935,0
+RM.US,D,20201023,000000,20.2713,20.6302,20.0362,20.442,11982.931531636,0
+RM.US,D,20201026,000000,20.1873,20.1971,19.33,19.8869,46479.094252101,0
+RM.US,D,20201027,000000,19.9611,19.9699,19.33,19.33,35925.216237028,0
+RM.US,D,20201028,000000,18.8403,19.0519,18.2061,18.6987,28750.21942037,0
+RM.US,D,20201029,000000,18.4813,18.9915,17.9252,18.7828,53507.495191522,0
+RM.US,D,20201030,000000,21.0926,21.6223,17.9057,19.1602,88856.579379549,0
+RM.US,D,20201102,000000,19.5748,19.9064,18.7964,19.1212,24068.377662737,0
+RM.US,D,20201103,000000,19.6313,22.0457,19.6313,21.8086,46613.388377402,0
+RM.US,D,20201104,000000,21.6974,23.4875,21.4253,23.3557,52836.024565017,0
+RM.US,D,20201105,000000,23.6395,25.0442,23.4415,24.5165,61850.133296103,0
+RM.US,D,20201106,000000,24.8355,24.8785,24.1009,24.1009,36530.052373881,0
+RM.US,D,20201109,000000,24.5916,27.4761,24.5916,24.9964,72151.825396489,0
+RM.US,D,20201110,000000,25.3271,26.5991,25.3271,25.769,49309.52234337,0
+RM.US,D,20201111,000000,26.5435,26.5435,24.7419,24.9964,34841.636920668,0
+RM.US,D,20201112,000000,23.9781,24.1107,23.1118,23.384,87522.86444049,0
+RM.US,D,20201113,000000,23.7039,23.7039,22.828,22.828,38789.474146121,0
+RM.US,D,20201116,000000,22.9909,24.0317,22.9909,23.7118,118150.12617709,0
+RM.US,D,20201117,000000,23.54,24.9769,23.2748,23.9586,44582.574161972,0
+RM.US,D,20201118,000000,24.2824,25.2568,24.0074,24.0074,40390.752189788,0
+RM.US,D,20201119,000000,24.1019,26.5367,24.0074,26.0889,58007.8861081,0
+RM.US,D,20201120,000000,26.0606,26.7464,26.0333,26.2704,46288.417097094,0
+RM.US,D,20201123,000000,26.1553,27.2019,26.1553,26.8196,38405.044398122,0
+RM.US,D,20201124,000000,27.0108,27.838,26.8645,27.4771,58166.783737273,0
+RM.US,D,20201125,000000,27.4205,27.4205,26.2987,26.6021,86628.937133143,0
+RM.US,D,20201127,000000,26.5738,26.5738,25.4422,26.0138,50232.153738569,0
+RM.US,D,20201130,000000,26.1553,26.7464,25.2149,25.4149,72183.604922323,0
+RM.US,D,20201201,000000,25.889,28.1141,25.6228,26.6021,93391.825259946,0
+RM.US,D,20201202,000000,26.6216,27.2098,26.126,26.6401,30239.756550618,0
+RM.US,D,20201203,000000,26.6683,26.8079,26.3738,26.4694,26237.586587448,0
+RM.US,D,20201204,000000,26.6216,27.6156,26.565,27.4682,49163.951612128,0
+RM.US,D,20201207,000000,27.3922,27.7434,26.2225,27.3239,43987.989485067,0
+RM.US,D,20201208,000000,26.9825,27.9725,26.8635,27.2215,82271.041509823,0
+RM.US,D,20201209,000000,27.4771,27.4771,26.2412,26.3085,48609.347629015,0
+RM.US,D,20201210,000000,25.9845,26.3641,25.015,26.289,58696.784216515,0
+RM.US,D,20201211,000000,25.889,26.7171,25.7944,26.0422,377923.14637111,0
+RM.US,D,20201214,000000,25.9173,28.1141,25.9173,27.0489,93962.831578974,0
+RM.US,D,20201215,000000,27.4868,29.1119,27.1922,28.4086,57403.049971248,0
+RM.US,D,20201216,000000,28.6564,29.1119,27.3151,27.3337,64224.371419747,0
+RM.US,D,20201217,000000,27.2586,27.3824,26.9172,27.278,50292.637352254,0
+RM.US,D,20201218,000000,27.4957,27.9628,26.9738,27.24,139613.60786739,0
+RM.US,D,20201221,000000,26.9172,27.0489,26.5465,26.8489,75259.042906317,0
+RM.US,D,20201222,000000,26.9542,27.2586,26.8342,26.964,24574.799784101,0
+RM.US,D,20201223,000000,27.125,27.2946,26.8099,26.9172,46206.405417521,0
+RM.US,D,20201224,000000,26.8587,27.5239,26.6976,27.1825,15613.998644738,0
+RM.US,D,20201228,000000,27.6956,27.9433,27.0879,27.4682,33272.138402836,0
+RM.US,D,20201229,000000,27.6586,27.6586,26.5922,26.5922,44654.334381598,0
+RM.US,D,20201230,000000,26.8587,27.7716,26.6021,27.3922,30282.812682395,0
+RM.US,D,20201231,000000,27.5054,28.9705,27.3239,28.3891,34325.988485351,0
+RM.US,D,20210104,000000,28.1054,28.1521,26.7269,27.2118,69902.655084194,0
+RM.US,D,20210105,000000,27.24,28.3238,27.24,27.9531,52116.372076762,0
+RM.US,D,20210106,000000,28.5237,30.6961,28.5237,29.3119,58564.540383203,0
+RM.US,D,20210107,000000,29.6075,29.9021,28.7141,29.5216,31357.165684803,0
+RM.US,D,20210108,000000,29.8162,29.8162,28.9978,29.3977,34264.479725672,0
+RM.US,D,20210111,000000,28.8467,29.6543,28.6856,29.3315,24944.877488175,0
+RM.US,D,20210112,000000,29.6543,30.1303,29.4728,30.025,16630.943471445,0
+RM.US,D,20210113,000000,30.3391,30.3391,29.3119,29.4271,31792.852732536,0
+RM.US,D,20210114,000000,29.6455,30.8141,29.6075,30.5674,22102.14764497,0
+RM.US,D,20210115,000000,29.9304,30.1674,29.5402,30.0543,31591.924117581,0
+RM.US,D,20210119,000000,30.4522,30.4522,29.2095,29.7021,32245.967262177,0
+RM.US,D,20210120,000000,29.7489,29.7685,29.0837,29.5119,16259.840621376,0
+RM.US,D,20210121,000000,29.6738,30.9468,29.2173,30.4338,44385.746130996,0
+RM.US,D,20210122,000000,30.0445,30.0445,29.3412,29.4076,21744.371692832,0
+RM.US,D,20210125,000000,29.1509,29.1725,27.0976,27.4399,34177.342316126,0
+RM.US,D,20210126,000000,27.5717,27.6673,26.8684,27.4771,21508.58811406,0
+RM.US,D,20210127,000000,26.8587,27.0634,25.2999,25.4618,48576.542957185,0
+RM.US,D,20210128,000000,25.7749,27.8946,25.4618,27.7238,42965.918928386,0
+RM.US,D,20210129,000000,27.4868,27.7238,26.3173,26.9074,48919.966865398,0
+RM.US,D,20210201,000000,27.2019,27.876,26.3455,27.5054,68765.768176112,0
+RM.US,D,20210202,000000,27.9823,29.7782,27.7434,29.1607,28302.230620702,0
+RM.US,D,20210203,000000,29.1021,29.4631,28.4944,28.7979,30241.806842607,0
+RM.US,D,20210204,000000,28.7413,29.0554,28.4701,28.7325,27724.048279711,0
+RM.US,D,20210205,000000,28.9042,29.626,28.9042,29.6173,20322.494198233,0
+RM.US,D,20210208,000000,29.5782,30.3391,29.5499,30.1772,19463.421854704,0
+RM.US,D,20210209,000000,29.8924,30.5391,28.875,29.027,14291.56031162,0
+RM.US,D,20210210,000000,29.826,30.5674,29.4173,30.0641,41937.697495737,0
+RM.US,D,20210211,000000,29.864,32.4696,29.864,31.4414,56013.977148478,0
+RM.US,D,20210212,000000,31.9369,32.3252,30.8239,31.2034,24008.919195047,0
+RM.US,D,20210216,000000,31.1956,31.376,29.2349,30.2825,78198.136473021,0
+RM.US,D,20210217,000000,30.1206,31.2327,29.9684,30.4161,37931.426948587,0
+RM.US,D,20210218,000000,30.2152,31.1799,29.9489,30.4338,34364.944033149,0
+RM.US,D,20210219,000000,30.3673,30.9312,30.225,30.3673,32218.288320321,0
+RM.US,D,20210222,000000,29.5451,31.098,29.5265,30.2523,68340.332588325,0
+RM.US,D,20210223,000000,30.1382,31.1136,29.5636,30.8659,61403.16964243,0
+RM.US,D,20210224,000000,30.7118,31.9554,30.7118,31.5156,47000.893563385,0
+RM.US,D,20210225,000000,31.8316,31.9554,29.984,29.984,31277.204297219,0
+RM.US,D,20210226,000000,30.3108,31.736,30.2912,30.9703,43971.587149152,0
+RM.US,D,20210301,000000,31.574,32.6071,31.574,32.0998,45907.062787078,0
+RM.US,D,20210302,000000,32.214,33.085,32.214,32.5584,34843.687212657,0
+RM.US,D,20210303,000000,32.5584,34.3268,32.5106,33.2957,70280.933956226,0
+RM.US,D,20210304,000000,33.2469,34.2049,33.0948,33.7542,75774.691341634,0
+RM.US,D,20210305,000000,34.3668,35.314,34.1611,35.1423,112008.47652306,0
+RM.US,D,20210308,000000,35.7549,36.0593,34.0976,34.3862,84433.074412571,0
+RM.US,D,20210309,000000,34.6536,35.2379,33.803,34.4341,49563.758550048,0
+RM.US,D,20210310,000000,34.4243,35.0837,33.8781,34.9121,51735.017766747,0
+RM.US,D,20210311,000000,35.0837,35.1891,34.0703,35.1891,52249.641056068,0
+RM.US,D,20210312,000000,35.1618,36.5675,35.0175,35.3618,60754.252227807,0
+RM.US,D,20210315,000000,35.553,35.9646,34.7024,35.4281,59614.289881739,0
+RM.US,D,20210316,000000,35.2759,35.2759,34.3862,34.5394,35812.450177615,0
+RM.US,D,20210317,000000,34.2332,34.6439,33.6392,34.0332,52620.743906138,0
+RM.US,D,20210318,000000,33.803,34.2897,33.3903,33.4187,37406.552199319,0
+RM.US,D,20210319,000000,33.1718,34.3473,32.6822,33.9357,153215.2449246,0
+RM.US,D,20210322,000000,33.7542,34.6731,33.3523,34.1658,44906.520296286,0
+RM.US,D,20210323,000000,33.8693,34.5581,31.8414,32.4051,58313.37961451,0
+RM.US,D,20210324,000000,32.8363,34.1951,32.4734,32.4734,35095.873127345,0
+RM.US,D,20210325,000000,32.2529,34.0517,31.774,33.5826,46733.330458778,0
+RM.US,D,20210326,000000,34.1464,34.7121,34.0283,34.1658,38183.612863274,0
+RM.US,D,20210329,000000,33.9649,34.678,32.5778,32.9895,36693.050587032,0
+RM.US,D,20210330,000000,32.8275,33.6011,32.8081,33.0655,61595.897089426,0
+RM.US,D,20210331,000000,33.2079,33.6293,32.4783,33.1621,52605.366716217,0
+RM.US,D,20210401,000000,33.3815,33.4966,32.731,33.2566,35117.401193233,0
+RM.US,D,20210405,000000,33.6206,33.8693,33.0362,33.525,51211.168163473,0
+RM.US,D,20210406,000000,33.4187,33.9551,33.3718,33.6684,46011.627678535,0
+RM.US,D,20210407,000000,33.7162,34.4145,33.7064,33.9649,35868.833207322,0
+RM.US,D,20210408,000000,34.1658,34.3862,33.7064,34.1464,24836.212012741,0
+RM.US,D,20210409,000000,34.1561,34.8936,34.1561,34.6156,18653.556518918,0
+RM.US,D,20210412,000000,34.7589,35.7647,34.7589,35.592,25081.221905466,0
+RM.US,D,20210413,000000,35.5725,35.8496,35.4095,35.8496,29984.495197947,0
+RM.US,D,20210414,000000,35.7822,36.787,35.7822,36.7304,37300.962161868,0
+RM.US,D,20210415,000000,36.9606,37.2366,36.0787,36.825,43939.807623317,0
+RM.US,D,20210416,000000,37.0747,37.419,36.6338,36.7489,46367.353338683,0
+RM.US,D,20210419,000000,36.6056,36.6826,35.6877,36.0417,36739.182156793,0
+RM.US,D,20210420,000000,35.8115,36.0983,34.8643,36.0885,42119.148336793,0
+RM.US,D,20210421,000000,36.308,37.3147,36.308,36.7304,43957.235105226,0
+RM.US,D,20210422,000000,36.825,37.1235,36.0173,36.0504,44568.222118046,0
+RM.US,D,20210423,000000,36.0222,37.5908,36.0222,37.1235,61985.452567399,0
+RM.US,D,20210426,000000,37.1235,38.2697,36.8543,37.4668,67393.097689255,0
+RM.US,D,20210427,000000,37.1332,37.6151,36.6728,37.5332,41121.681283983,0
+RM.US,D,20210428,000000,37.4483,38.3282,37.4337,38.1272,44502.612774388,0
+RM.US,D,20210429,000000,38.5096,38.6823,37.2854,37.4668,26697.877139052,0
+RM.US,D,20210430,000000,37.2464,37.2464,36.308,37.0552,45586.192090748,0
+RM.US,D,20210503,000000,37.5138,38.0882,37.0845,37.4864,42939.265132525,0
+RM.US,D,20210504,000000,37.5527,37.5527,36.5138,37.3147,35693.533242234,0
+RM.US,D,20210505,000000,40.1835,41.4087,40.1835,41.0653,89461.415516402,0
+RM.US,D,20210506,000000,41.12,41.275,39.2754,40.6333,102443.86439284,0
+RM.US,D,20210507,000000,40.9581,42.509,40.7484,42.2603,69328.573327182,0
+RM.US,D,20210510,000000,42.0974,44.2873,42.0779,42.509,85991.296324461,0
+RM.US,D,20210511,000000,41.9648,42.1501,40.9103,41.6858,56678.27175302,0
+RM.US,D,20210512,000000,41.4946,41.9735,40.643,40.6528,77428.251831027,0
+RM.US,D,20210513,000000,40.8352,41.6419,40.6333,41.2566,67510.989478642,0
+RM.US,D,20210514,000000,41.6956,41.8964,40.7201,41.4185,152868.7455784,0
+RM.US,D,20210517,000000,41.5238,43.2172,41.1394,42.5755,116389.95050426,0
+RM.US,D,20210518,000000,42.9197,43.5509,42.0877,42.2798,93250.355112682,0
+RM.US,D,20210519,000000,41.4849,41.9355,39.8489,41.3794,90032.42183543,0
+RM.US,D,20210520,000000,41.5717,42.0106,40.4225,41.36,158780.76252963,0
+RM.US,D,20210521,000000,41.8477,43.3128,41.3326,43.0533,111761.41633835,0
+RM.US,D,20210524,000000,43.0631,45.0735,42.9588,44.7468,106370.17355241,0
+RM.US,D,20210525,000000,44.4785,45.3876,44.0834,44.2474,79878.350758276,0
+RM.US,D,20210526,000000,44.2757,44.778,44.0737,44.623,42842.901409026,0
+RM.US,D,20210527,000000,45.1516,45.8832,44.5937,45.1126,98704.131804298,0
+RM.US,D,20210528,000000,44.5742,45.22,44.2474,44.9595,83978.934736935,0
+RM.US,D,20210601,000000,46.0168,48.0956,45.9408,47.7776,115894.80498883,0
+RM.US,D,20210602,000000,48.1629,49.0583,46.6519,47.2685,128869.0526973,0
+RM.US,D,20210603,000000,47.4703,48.0175,45.6227,46.1719,148374.5055378,0
+RM.US,D,20210604,000000,46.6997,46.6997,44.5362,45.2384,171359.30388417,0
+RM.US,D,20210607,000000,45.652,49.1725,45.5359,48.557,97491.38409261,0
+RM.US,D,20210608,000000,48.9706,50.2884,47.9317,49.4807,117019.39014499,0
+RM.US,D,20210609,000000,48.5764,48.5764,47.1426,48.0468,112812.19098288,0
+RM.US,D,20210610,000000,47.9024,48.0371,47.2586,47.4215,58272.373774724,0
+RM.US,D,20210611,000000,47.7971,48.1531,47.5757,47.8644,64508.336860269,0
+RM.US,D,20210614,000000,48.2487,48.4673,46.4978,46.8158,81235.644055212,0
+RM.US,D,20210615,000000,46.5953,47.3152,46.3836,47.2782,49996.370159795,0
+RM.US,D,20210616,000000,46.9601,47.3347,46.0949,46.2772,70497.239761099,0
+RM.US,D,20210617,000000,46.488,46.488,44.0162,44.6327,75826.973787362,0
+RM.US,D,20210618,000000,43.4982,43.901,42.6446,43.4396,132376.07714506,0
+RM.US,D,20210621,000000,43.2855,44.8541,43.0641,44.7663,112736.33017927,0
+RM.US,D,20210622,000000,44.6708,45.334,43.9449,45.334,69527.451650147,0
+RM.US,D,20210623,000000,45.2959,46.248,45.1223,45.6618,127260.59863168,0
+RM.US,D,20210624,000000,45.9593,46.6148,45.7856,45.9125,50357.221549918,0
+RM.US,D,20210625,000000,46.1134,48.2292,46.0305,48.2292,390246.42637298,0
+RM.US,D,20210628,000000,48.0175,48.0175,44.7293,45.3828,103904.69743523,0
+RM.US,D,20210629,000000,45.4598,46.0734,44.2181,44.6708,42339.554725645,0
+RM.US,D,20210630,000000,44.4981,45.0463,44.1615,44.7663,100262.35371619,0
+RM.US,D,20210701,000000,44.8444,45.257,43.7088,45.0931,65993.773406537,0
+RM.US,D,20210702,000000,45.257,45.7633,44.4785,44.5742,23193.928129288,0
+RM.US,D,20210706,000000,44.5839,45.1028,43.5732,44.2093,47755.401015459,0
+RM.US,D,20210707,000000,43.9976,44.7001,43.7947,44.2854,33632.989792958,0
+RM.US,D,20210708,000000,43.544,44.6463,42.3715,43.5732,44533.367154228,0
+RM.US,D,20210709,000000,44.3148,45.6812,44.3148,45.017,35937.517988965,0
+RM.US,D,20210712,000000,45.3633,46.4783,45.3633,46.1622,49503.274936362,0
+RM.US,D,20210713,000000,45.7476,46.3055,45.5555,45.932,38811.002212009,0
+RM.US,D,20210714,000000,46.1817,46.6519,45.9028,46.209,43432.360355958,0
+RM.US,D,20210715,000000,45.7856,47.2586,45.7008,47.1806,52025.134083238,0
+RM.US,D,20210716,000000,47.3543,47.8449,46.729,47.124,92800.316021024,0
+RM.US,D,20210719,000000,46.2383,46.8451,45.1613,46.488,87984.18013809,0
+RM.US,D,20210720,000000,46.8929,50.7313,46.8929,49.5764,148967.03992271,0
+RM.US,D,20210721,000000,50.0192,50.7449,49.6622,49.7782,58918.215751363,0
+RM.US,D,20210722,000000,49.5949,49.5949,47.8166,48.72,39089.841922558,0
+RM.US,D,20210723,000000,48.8174,49.317,48.7101,49.2301,35890.36127321,0
+RM.US,D,20210726,000000,49.3462,50.063,48.9023,49.2779,48367.413174274,0
+RM.US,D,20210727,000000,48.8828,49.6289,48.7784,49.5764,82794.891113098,0
+RM.US,D,20210728,000000,49.712,49.712,48.7492,49.0662,36954.462815672,0
+RM.US,D,20210729,000000,49.5861,49.6632,49.0565,49.4417,36694.075733027,0
+RM.US,D,20210730,000000,49.0857,50.1821,49.0857,49.7588,57860.265084868,0
+RM.US,D,20210802,000000,49.7295,51.8267,49.6632,49.8173,53615.135520962,0
+RM.US,D,20210803,000000,50.2212,51.5896,49.1238,51.424,47498.089370798,0
+RM.US,D,20210804,000000,51.9429,58.1507,51.9429,57.0406,115717.45473176,0
+RM.US,D,20210805,000000,57.2719,57.6376,55.4955,55.953,50622.734362536,0
+RM.US,D,20210806,000000,56.8866,57.3108,56.4154,56.6846,47528.843750638,0
+RM.US,D,20210809,000000,56.7237,56.8387,55.6936,55.8292,53441.885847864,0
+RM.US,D,20210810,000000,55.7901,55.8145,54.9336,55.5696,65248.492268416,0
+RM.US,D,20210811,000000,55.9921,55.9921,54.7707,54.9249,59069.937358573,0
+RM.US,D,20210812,000000,55.1267,55.1267,53.924,54.5307,49086.040516534,0
+RM.US,D,20210813,000000,54.559,55.4077,53.9533,54.2118,62031.584137159,0
+RM.US,D,20210816,000000,53.7602,54.6752,53.568,54.1553,37682.316471884,0
+RM.US,D,20210817,000000,53.9533,55.0692,53.8187,54.3767,31582.697803629,0
+RM.US,D,20210818,000000,54.3474,54.8468,53.5875,53.5973,54949.875606016,0
+RM.US,D,20210819,000000,53.0675,53.4812,52.2316,52.9632,42563.036552482,0
+RM.US,D,20210820,000000,53.0871,54.799,52.7125,54.4528,57542.469826523,0
+RM.US,D,20210823,000000,54.5406,55.5979,54.3386,55.117,49582.211177952,0
+RM.US,D,20210824,000000,55.4545,55.5901,54.6244,54.7112,65313.076466081,0
+RM.US,D,20210825,000000,54.7112,56.4495,54.5708,55.7833,37932.452094582,0
+RM.US,D,20210826,000000,55.9764,56.0827,54.8468,54.9424,30302.290456293,0
+RM.US,D,20210827,000000,54.8858,56.9431,54.8858,56.827,36418.311460462,0
+RM.US,D,20210830,000000,57.0202,57.0202,55.8515,56.2573,32177.282480535,0
+RM.US,D,20210831,000000,55.9667,57.86,55.9667,57.4162,35672.005176347,0
+RM.US,D,20210901,000000,57.4552,57.6766,56.0545,56.3441,65209.536720619,0
+RM.US,D,20210902,000000,56.6719,56.7978,55.5423,56.3822,33803.164028073,0
+RM.US,D,20210903,000000,56.0252,56.2769,55.4448,55.7637,33564.305011315,0
+RM.US,D,20210907,000000,55.7735,56.4309,55.5326,55.8125,53031.827449998,0
+RM.US,D,20210908,000000,55.4155,55.8222,54.9717,55.7062,37743.825231563,0
+RM.US,D,20210909,000000,55.6291,56.8368,55.6155,55.7735,56107.265433991,0
+RM.US,D,20210910,000000,56.2769,57.8697,55.9471,55.9471,50774.455969746,0
+RM.US,D,20210913,000000,56.5861,58.0053,56.0446,57.7644,46178.726475664,0
+RM.US,D,20210914,000000,58.1605,61.0147,58.0152,58.6433,167572.41457988,0
+RM.US,D,20210915,000000,58.9331,59.7251,57.8796,57.9478,71757.144188542,0
+RM.US,D,20210916,000000,57.7059,59.6774,56.75,59.2042,101701.65869269,0
+RM.US,D,20210917,000000,59.4744,59.6227,56.7792,58.7692,182487.26365626,0
+RM.US,D,20210920,000000,57.465,57.465,53.5612,54.1806,113315.53766626,0
+RM.US,D,20210921,000000,54.4595,55.7354,54.3737,55.2038,51226.545353394,0
+RM.US,D,20210922,000000,55.8321,58.0152,55.8321,56.9528,53277.862488717,0
+RM.US,D,20210923,000000,57.5127,58.5185,57.2426,58.2668,59195.005169922,0
+RM.US,D,20210924,000000,57.8405,59.5602,57.8405,59.3095,30634.437758564,0
+RM.US,D,20210927,000000,59.5329,61.8995,59.5329,61.5317,63442.185025818,0
+RM.US,D,20210928,000000,61.5707,61.6868,60.4987,60.6333,81278.700186988,0
+RM.US,D,20210929,000000,59.8022,59.8022,56.5373,56.7597,111417.99243013,0
+RM.US,D,20210930,000000,57.4357,57.5615,55.5423,56.2085,110727.04402973,0
+RM.US,D,20211001,000000,55.8515,56.6816,55.001,55.0497,78495.428811473,0
+RM.US,D,20211004,000000,54.8175,56.4115,54.5854,55.5618,43456.96385983,0
+RM.US,D,20211005,000000,56.0057,57.0874,55.5033,55.8993,40269.784962418,0
+RM.US,D,20211006,000000,55.4448,55.9286,54.3532,55.4642,27082.306887051,0
+RM.US,D,20211007,000000,56.2183,56.6632,55.4642,55.9861,36431.638358393,0
+RM.US,D,20211008,000000,55.1463,55.8993,54.402,54.5561,27172.519734582,0
+RM.US,D,20211011,000000,55.156,56.4164,55.156,55.3003,39289.745391518,0
+RM.US,D,20211012,000000,55.3774,55.9374,55.1746,55.793,22385.087939498,0
+RM.US,D,20211013,000000,55.9569,55.9569,54.2956,54.4791,18904.717287611,0
+RM.US,D,20211014,000000,55.2135,55.9521,53.3632,53.9669,70352.694175852,0
+RM.US,D,20211015,000000,55.2614,57.0202,55.0302,55.8906,55229.740462558,0
+RM.US,D,20211018,000000,55.6486,57.0689,55.5813,56.2953,30450.936625519,0
+RM.US,D,20211019,000000,56.8368,57.1841,55.8222,55.8515,25308.804316281,0
+RM.US,D,20211020,000000,55.8222,56.9333,55.2428,56.7207,25220.64176074,0
+RM.US,D,20211021,000000,57.4835,57.4835,52.8656,53.7836,80571.349450669,0
+RM.US,D,20211022,000000,53.9094,54.3054,51.4844,52.3242,88614.644924809,0
+RM.US,D,20211025,000000,52.4705,54.204,51.8023,53.9572,55289.19893025,0
+RM.US,D,20211026,000000,53.4841,53.6587,52.1799,52.2189,57812.083223119,0
+RM.US,D,20211027,000000,51.7262,51.7361,48.6828,49.4065,130780.94997736,0
+RM.US,D,20211028,000000,49.948,50.0573,47.562,49.0018,98995.273266782,0
+RM.US,D,20211029,000000,48.673,49.9577,48.6468,49.349,102684.77370158,0
+RM.US,D,20211101,000000,49.4359,51.3488,49.4359,50.2864,105840.17307315,0
+RM.US,D,20211102,000000,50.4025,51.697,49.9187,51.2043,80017.77061355,0
+RM.US,D,20211103,000000,55.0692,56.9138,53.5612,56.5665,113275.55697247,0
+RM.US,D,20211104,000000,57.0982,57.1841,54.7297,55.8418,58632.200018851,0
+RM.US,D,20211105,000000,56.1598,59.0579,55.8418,57.4835,58390.26556411,0
+RM.US,D,20211108,000000,58.2376,58.2376,55.5326,55.9861,58805.449691949,0
+RM.US,D,20211109,000000,56.0446,58.7301,55.7149,58.2863,56372.77824661,0
+RM.US,D,20211110,000000,57.542,59.769,57.542,58.7204,269993.72576083,0
+RM.US,D,20211111,000000,59.1359,59.2901,57.7351,57.9868,51201.941849521,0
+RM.US,D,20211112,000000,58.1312,58.1702,56.2281,57.1938,49267.491357589,0
+RM.US,D,20211115,000000,58.1985,60.1359,57.8132,58.4892,86206.576983341,0
+RM.US,D,20211116,000000,58.499,60.1505,58.0015,59.1652,49569.909426015,0
+RM.US,D,20211117,000000,58.7985,59.8412,58.5419,59.4159,48287.45178669,0
+RM.US,D,20211118,000000,59.2618,60.1114,58.7497,59.6481,45954.219502833,0
+RM.US,D,20211119,000000,58.9135,59.854,58.2961,59.3583,38779.222686175,0
+RM.US,D,20211122,000000,62.3052,65.3097,59.8988,60.6236,275702.76380511,0
+RM.US,D,20211123,000000,61.1864,62.0155,59.9155,59.9252,87947.274882282,0
+RM.US,D,20211124,000000,60.2363,61.0605,59.615,60.4197,47450.932655043,0
+RM.US,D,20211126,000000,59.3535,59.8774,56.5207,58.4122,55655.176050345,0
+RM.US,D,20211129,000000,58.9848,59.7164,56.1617,56.4622,66302.342350932,0
+RM.US,D,20211130,000000,56.2301,56.4983,54.8235,54.8625,109324.64430903,0
+RM.US,D,20211201,000000,56.3071,56.3071,52.5535,52.6696,89595.709641703,0
+RM.US,D,20211202,000000,52.7379,54.8429,52.4579,54.4157,65677.003294187,0
+RM.US,D,20211203,000000,54.3093,54.4205,53.0968,53.2714,36281.967043172,0
+RM.US,D,20211206,000000,53.6207,54.8575,53.0002,53.8441,49109.618874411,0
+RM.US,D,20211207,000000,53.9309,56.191,53.9309,55.8028,51329.05995286,0
+RM.US,D,20211208,000000,55.4155,56.7832,55.4155,56.5695,27922.926602676,0
+RM.US,D,20211209,000000,56.3266,56.7344,54.5708,55.0078,36426.512628419,0
+RM.US,D,20211210,000000,54.9297,54.9297,53.7854,54.0957,36004.152478617,0
+RM.US,D,20211213,000000,53.6304,54.4888,52.4667,52.6598,56034.480068371,0
+RM.US,D,20211214,000000,52.3887,53.6207,52.0784,52.4852,68313.678792464,0
+RM.US,D,20211215,000000,52.0491,53.6889,51.4386,52.8442,67317.23688565,0
+RM.US,D,20211216,000000,53.446,53.6977,52.5048,52.5633,60713.24638802,0
+RM.US,D,20211217,000000,52.3496,53.4265,52.0491,52.6794,125994.54332827,0
+RM.US,D,20211220,000000,52.3789,52.8345,50.6523,51.9038,50410.52914164,0
+RM.US,D,20211221,000000,52.9905,54.6391,52.8832,54.2703,50176.795854857,0
+RM.US,D,20211222,000000,54.2118,55.2408,54.2118,54.9493,19708.431747429,0
+RM.US,D,20211223,000000,54.9493,55.9676,54.8527,55.4828,23646.017512935,0
+RM.US,D,20211227,000000,55.8028,56.1324,54.92,55.9968,46623.639837349,0
+RM.US,D,20211228,000000,56.0555,57.0758,55.7062,56.3266,43609.710613035,0
+RM.US,D,20211229,000000,56.5598,56.9187,55.8808,56.3657,32103.471968919,0
+RM.US,D,20211230,000000,56.2779,56.4769,54.8137,54.8137,24626.057083834,0
+RM.US,D,20211231,000000,54.6976,56.0456,54.6011,55.7354,63859.419445646,0
+RM.US,D,20220103,000000,56.0164,56.8212,55.434,55.6769,33275.21384082,0
+RM.US,D,20220104,000000,55.7735,55.9578,54.518,54.8625,34301.38498148,0
+RM.US,D,20220105,000000,54.7171,55.7637,53.805,53.9406,58977.674219053,0
+RM.US,D,20220106,000000,53.7465,55.2214,52.5048,54.9103,30799.486263706,0
+RM.US,D,20220107,000000,54.8917,55.6281,54.0762,54.203,22380.987355519,0
+RM.US,D,20220110,000000,54.0762,54.0762,52.6764,53.3875,21395.822054646,0
+RM.US,D,20220111,000000,53.1933,53.6255,52.8257,53.2714,22921.239294707,0
+RM.US,D,20220112,000000,53.3104,53.6646,52.7183,52.7183,40028.875653671,0
+RM.US,D,20220113,000000,52.8638,54.5903,52.6794,53.6792,25078.146467482,0
+RM.US,D,20220114,000000,53.1261,53.1749,52.2725,52.7964,22194.41078449,0
+RM.US,D,20220118,000000,52.214,52.214,50.8659,51.099,30434.534289604,0
+RM.US,D,20220119,000000,51.2444,51.38,49.9685,50.5459,37874.018772886,0
+RM.US,D,20220120,000000,50.6425,52.6842,49.789,49.789,49546.331068138,0
+RM.US,D,20220121,000000,49.5558,50.4583,48.8536,49.314,53676.644280642,0
+RM.US,D,20220124,000000,48.5667,50.507,47.1416,49.4496,67940.525650406,0
+RM.US,D,20220125,000000,49.3334,51.1322,48.5189,50.5362,34060.475672733,0
+RM.US,D,20220126,000000,50.905,51.7097,48.7804,49.5276,31403.297254563,0
+RM.US,D,20220127,000000,49.9051,50.1724,47.5191,47.9073,42397.988047341,0
+RM.US,D,20220128,000000,47.8011,48.0235,46.0744,47.2869,63539.573895311,0
+RM.US,D,20220131,000000,47.4899,49.4085,47.4899,49.2359,62145.375342567,0
+RM.US,D,20220201,000000,49.4593,50.0514,48.6349,49.8183,46533.426989819,0
+RM.US,D,20220202,000000,49.8866,50.6231,48.3053,48.5764,46188.977935611,0
+RM.US,D,20220203,000000,48.4214,49.43,47.6069,47.878,51723.741160806,0
+RM.US,D,20220204,000000,47.8879,48.2516,47.4518,48.0429,35009.760863793,0
+RM.US,D,20220207,000000,48.0429,49.4496,48.0137,49.033,28213.042919166,0
+RM.US,D,20220208,000000,48.9842,50.0514,48.6838,49.5081,37765.353297452,0
+RM.US,D,20220209,000000,50.1188,50.8757,49.6046,50.4583,61801.951434354,0
+RM.US,D,20220210,000000,53.0577,55.2408,51.8941,52.2725,71256.872943146,0
+RM.US,D,20220211,000000,51.8356,52.175,48.8603,50.3128,96454.961492004,0
+RM.US,D,20220214,000000,51.0112,51.5936,50.424,51.3312,35102.024003313,0
+RM.US,D,20220215,000000,51.9038,53.0285,51.4287,52.4277,48144.956493431,0
+RM.US,D,20220216,000000,52.4277,52.9612,51.6287,52.3018,31740.570286808,0
+RM.US,D,20220217,000000,52.3018,52.3594,50.9147,50.9527,30230.530236667,0
+RM.US,D,20220218,000000,50.5168,52.6315,50.5168,51.7097,50333.64319204,0
+RM.US,D,20220222,000000,52.0609,52.6364,50.6854,51.183,28031.592078111,0
+RM.US,D,20220223,000000,51.3292,51.8951,49.9148,49.9636,54156.412606145,0
+RM.US,D,20220224,000000,48.4321,49.2612,47.5396,48.676,57624.481506096,0
+RM.US,D,20220225,000000,48.7638,51.7146,48.7638,51.1245,30532.948305093,0
+RM.US,D,20220228,000000,50.2562,50.9782,49.4953,50.071,37520.343404727,0
+RM.US,D,20220301,000000,49.5441,50.861,48.2955,48.9004,66761.607756542,0
+RM.US,D,20220302,000000,48.8028,50.3538,48.3833,50.2757,60502.06631312,0
+RM.US,D,20220303,000000,50.2854,51.0074,49.9441,50.7147,60954.155696766,0
+RM.US,D,20220304,000000,49.8758,50.1685,47.6908,48.2371,51641.729481233,0
+RM.US,D,20220307,000000,48.2078,48.2078,45.5642,46.1984,60709.145804042,0
+RM.US,D,20220308,000000,45.8081,46.8909,44.8862,45.1546,71211.766519381,0
+RM.US,D,20220309,000000,46.13,47.3981,46.1203,46.6568,64925.571280097,0
+RM.US,D,20220310,000000,45.574,45.8667,43.3792,43.6914,61651.254973138,0
+RM.US,D,20220311,000000,44.4814,44.4814,43.1158,43.2427,51350.588018748,0
+RM.US,D,20220314,000000,43.4377,44.7205,43.028,43.7206,54415.774542795,0
+RM.US,D,20220315,000000,43.6035,45.0375,43.3304,43.9059,50066.080087433,0
+RM.US,D,20220316,000000,44.3058,45.574,44.0035,44.8229,38080.073117814,0
+RM.US,D,20220317,000000,44.4424,44.5692,43.584,44.5498,34422.35220885,0
+RM.US,D,20220318,000000,44.4034,45.5837,44.3058,45.3691,91634.725025091,0
+RM.US,D,20220321,000000,45.6618,45.6618,44.3751,44.7742,25622.498990648,0
+RM.US,D,20220322,000000,44.7351,46.6324,44.7351,46.1788,31512.987875992,0
+RM.US,D,20220323,000000,46.1691,46.1691,45.4033,45.4764,39282.569369555,0
+RM.US,D,20220324,000000,45.7301,45.9155,45.3105,45.8764,16863.651612233,0
+RM.US,D,20220325,000000,45.8862,46.3739,45.8862,46.1691,28092.075691796,0
+RM.US,D,20220328,000000,45.9349,46.2471,45.0571,46.091,29015.732232989,0
+RM.US,D,20220329,000000,46.4812,47.5249,46.4812,47.3298,31313.084407033,0
+RM.US,D,20220330,000000,46.9884,47.4685,46.3787,46.8226,46349.925856773,0
+RM.US,D,20220331,000000,47.008,47.681,46.8128,47.3786,58530.710565379,0
+RM.US,D,20220401,000000,47.603,48.2565,47.3005,47.32,32184.458502497,0
+RM.US,D,20220404,000000,47.4469,47.4469,46.4031,46.4519,37225.101358263,0
+RM.US,D,20220405,000000,46.6177,46.8324,45.9252,46.1398,25783.446911811,0
+RM.US,D,20220406,000000,45.8374,46.5592,45.1546,46.091,48860.508397708,0
+RM.US,D,20220407,000000,46.1984,46.1984,44.7351,45.4277,19191.758166117,0
+RM.US,D,20220408,000000,45.2813,46.569,45.2765,45.8959,22771.567979486,0
+RM.US,D,20220411,000000,46.052,47.0568,45.7496,46.2958,61583.59533749,0
+RM.US,D,20220412,000000,46.686,47.0401,46.1691,46.3055,24521.492192379,0
+RM.US,D,20220413,000000,46.2958,47.3883,46.2958,46.7934,39865.87744052,0
+RM.US,D,20220414,000000,47.1348,47.7005,46.608,46.8031,60426.205509514,0
+RM.US,D,20220418,000000,46.3446,47.086,46.2471,46.6665,40938.180150939,0
+RM.US,D,20220419,000000,46.969,47.9933,46.969,47.4762,26801.416884513,0
+RM.US,D,20220420,000000,47.8176,48.5394,47.32,47.5737,29896.332642405,0
+RM.US,D,20220421,000000,47.564,47.564,44.5595,44.7643,61271.950955112,0
+RM.US,D,20220422,000000,44.9399,44.9399,43.6914,44.1693,40916.652085051,0
+RM.US,D,20220425,000000,43.662,44.7742,42.9695,44.4034,34635.582575741,0
+RM.US,D,20220426,000000,43.8377,43.8377,42.1111,42.3061,55778.193569704,0
+RM.US,D,20220427,000000,42.5598,42.5598,41.6673,42.033,40632.686644529,0
+RM.US,D,20220428,000000,42.5988,43.2913,40.7893,43.1549,65422.76708751,0
+RM.US,D,20220429,000000,42.9988,43.7108,41.8086,41.9941,33708.850596564,0
+RM.US,D,20220502,000000,42.0526,42.9305,41.9063,42.8914,37998.061438241,0
+RM.US,D,20220503,000000,42.6378,44.3839,42.6378,44.1206,25215.516030767,0
+RM.US,D,20220504,000000,43.9059,46.4324,43.8962,46.2276,62565.685200379,0
+RM.US,D,20220505,000000,46.6762,47.3688,45.6812,47.0469,91425.595242179,0
+RM.US,D,20220506,000000,46.969,48.0809,44.1986,45.0765,47771.803351374,0
+RM.US,D,20220509,000000,44.6668,45.1643,43.9059,44.6083,62866.052976816,0
+RM.US,D,20220510,000000,44.6083,45.1449,42.0574,42.8427,56163.648463698,0
+RM.US,D,20220511,000000,43.2329,43.3499,42.143,42.2477,37287.635263938,0
+RM.US,D,20220512,000000,41.955,41.955,40.6576,41.3307,51264.475755196,0
+RM.US,D,20220513,000000,42.1014,42.6536,41.3502,42.0623,74747.495054979,0
+RM.US,D,20220516,000000,42.0721,42.6964,41.4087,42.4135,30866.120753358,0
+RM.US,D,20220517,000000,43.0476,43.623,42.8524,42.9598,56349.199888733,0
+RM.US,D,20220518,000000,42.6085,42.6085,41.6088,42.1404,51139.407943847,0
+RM.US,D,20220519,000000,41.5355,42.4329,41.5355,42.2282,39338.952399262,0
+RM.US,D,20220520,000000,42.6476,43.3206,41.7989,43.1158,50469.987609331,0
+RM.US,D,20220523,000000,43.5352,44.7936,43.3889,44.5302,33693.473406643,0
+RM.US,D,20220524,000000,43.892,44.1277,42.3897,44.0393,74873.429692543,0
+RM.US,D,20220525,000000,43.5778,44.9231,43.401,44.8347,36119.912009051,0
+RM.US,D,20220526,000000,44.8543,46.3546,44.8543,45.9933,23202.412250887,0
+RM.US,D,20220527,000000,46.2977,46.7019,45.8362,46.5039,16964.657124842,0
+RM.US,D,20220531,000000,46.0817,47.368,45.6889,46.72,81701.862038686,0
+RM.US,D,20220601,000000,46.7003,46.8377,45.3403,46.5432,44108.312206389,0
+RM.US,D,20220602,000000,46.877,48.4089,46.5137,47.5546,30297.667755075,0
+RM.US,D,20220603,000000,47.2306,47.2306,46.278,46.278,13744.447866302,0
+RM.US,D,20220606,000000,46.3959,46.9949,45.522,45.6692,20844.795415492,0
+RM.US,D,20220607,000000,44.9721,45.4631,44.9525,45.2863,14115.148742365,0
+RM.US,D,20220608,000000,44.7757,44.7856,42.969,43.1654,27657.951626634,0
+RM.US,D,20220609,000000,42.5566,43.3519,42.1049,42.4781,25402.175691255,0
+RM.US,D,20220610,000000,41.9282,41.9282,40.2588,40.5927,25064.063903199,0
+RM.US,D,20220613,000000,39.5519,40.3865,38.3442,38.5208,28736.446757814,0
+RM.US,D,20220614,000000,38.4521,39.1296,38.0004,38.953,22631.084801791,0
+RM.US,D,20220615,000000,39.1689,40.2588,39.1689,39.2769,35819.481354,0
+RM.US,D,20220616,000000,38.6092,38.6092,36.6552,37.0185,33454.735655604,0
+RM.US,D,20220617,000000,37.3425,39.0707,37.2984,38.9333,72463.873998139,0
+RM.US,D,20220621,000000,38.953,39.1198,37.1266,37.3229,38877.763581512,0
+RM.US,D,20220622,000000,36.9007,37.4997,36.8712,37.3425,15544.994978604,0
+RM.US,D,20220623,000000,37.4506,37.7795,36.9596,37.6863,16272.139004726,0
+RM.US,D,20220624,000000,37.9415,39.3064,37.9415,38.5405,94191.630016779,0
+RM.US,D,20220627,000000,39.0609,39.0609,38.1674,38.5896,14685.45778246,0
+RM.US,D,20220628,000000,38.7074,39.1689,37.7845,37.971,14954.317758505,0
+RM.US,D,20220629,000000,38.0986,38.0986,36.9203,37.3524,12935.831120167,0
+RM.US,D,20220630,000000,36.5963,37.0676,36.3508,36.6945,25049.806177196,0
+RM.US,D,20220701,000000,36.449,39.1346,36.449,38.6387,41233.343598908,0
+RM.US,D,20220705,000000,38.0692,38.7762,37.6568,38.6583,18690.860380131,0
+RM.US,D,20220706,000000,38.678,39.5924,36.4097,36.9498,20520.941353438,0
+RM.US,D,20220707,000000,37.2738,37.6863,37.0382,37.4309,20701.199746468,0
+RM.US,D,20220708,000000,37.9415,37.971,36.8712,37.2345,15606.099518615,0
+RM.US,D,20220711,000000,37.0578,37.0676,35.9189,36.4392,13615.10992328,0
+RM.US,D,20220712,000000,35.8402,38.4031,35.8402,37.7157,24196.379435053,0
+RM.US,D,20220713,000000,37.5684,37.9513,36.8418,37.3032,17420.904356918,0
+RM.US,D,20220714,000000,36.7927,37.7943,36.7927,37.5684,20618.708617454,0
+RM.US,D,20220715,000000,38.5601,39.4537,38.1183,38.9922,32617.603457464,0
+RM.US,D,20220718,000000,39.9152,39.9152,38.5356,38.8155,13482.716753258,0
+RM.US,D,20220719,000000,38.9726,39.963,38.7664,39.5028,27489.914141605,0
+RM.US,D,20220720,000000,39.3359,39.5421,38.786,39.385,14716.010052465,0
+RM.US,D,20220721,000000,39.385,39.7286,39.0511,39.601,9936.6166146646,0
+RM.US,D,20220722,000000,39.5912,39.6691,38.8253,39.1493,20463.910449428,0
+RM.US,D,20220725,000000,39.2868,39.6599,39.2185,39.2868,10765.601540804,0
+RM.US,D,20220726,000000,39.3064,39.3653,38.3147,38.3834,20695.089292467,0
+RM.US,D,20220727,000000,38.8744,39.6893,38.5896,39.5126,14533.714841435,0
+RM.US,D,20220728,000000,38.9137,39.4537,38.894,39.218,16436.102853753,0
+RM.US,D,20220729,000000,39.5225,40.3178,38.7322,40.2588,28986.975371856,0
+RM.US,D,20220801,000000,40.0331,40.6615,39.3653,40.524,47303.061239925,0
+RM.US,D,20220802,000000,40.3472,40.9266,39.8956,40.2195,47263.343288917,0
+RM.US,D,20220803,000000,40.799,40.799,39.8268,40.4847,28238.444756731,0
+RM.US,D,20220804,000000,40.3963,41.1131,39.9495,40.3472,33632.957230635,0
+RM.US,D,20220805,000000,40.2588,40.416,38.4717,38.4816,46960.875815866,0
+RM.US,D,20220808,000000,38.511,39.6373,38.0397,38.4423,58914.960659869,0
+RM.US,D,20220809,000000,37.9611,38.0692,36.7927,37.3032,122359.8045525,0
+RM.US,D,20220810,000000,37.8924,38.5601,37.264,38.079,98431.266684489,0
+RM.US,D,20220811,000000,38.4717,38.8646,37.1364,37.5881,37518.187566285,0
+RM.US,D,20220812,000000,37.8237,38.2067,37.1413,37.8433,75515.02736265,0
+RM.US,D,20220815,000000,37.8433,38.3785,37.4506,38.1085,42300.636231086,0
+RM.US,D,20220816,000000,38.2754,39.2769,37.7059,39.11,100092.29176377,0
+RM.US,D,20220817,000000,38.8842,39.1984,37.1314,37.8335,42648.932109145,0
+RM.US,D,20220818,000000,37.7255,38.7565,37.5979,38.2951,33361.042027589,0
+RM.US,D,20220819,000000,37.9219,38.3933,37.6863,37.7452,59071.795645896,0
+RM.US,D,20220822,000000,37.5389,37.5389,36.7682,37.2345,21395.754684584,0
+RM.US,D,20220823,000000,36.8683,37.3731,36.8683,37.1257,21851.892340113,0
+RM.US,D,20220824,000000,37.1851,37.4028,36.997,37.3236,14213.631470349,0
+RM.US,D,20220825,000000,37.2148,37.9967,37.2148,37.4919,40691.925466898,0
+RM.US,D,20220826,000000,37.7393,37.7393,36.1161,36.3438,30121.62318919,0
+RM.US,D,20220829,000000,35.9281,35.9479,34.7305,35.2352,59591.569359729,0
+RM.US,D,20220830,000000,34.9334,34.9334,34.1366,34.3148,34095.337475007,0
+RM.US,D,20220831,000000,34.2653,34.2653,32.8598,33.3448,32425.225673722,0
+RM.US,D,20220901,000000,33.1766,33.1766,32.1967,32.5233,54229.631471391,0
+RM.US,D,20220902,000000,33.038,33.2755,32.2561,33.1667,40202.915114918,0
+RM.US,D,20220906,000000,33.0083,33.5032,31.9542,32.9093,42189.267081843,0
+RM.US,D,20220907,000000,33.1271,33.6912,33.0578,33.2557,20351.519669267,0
+RM.US,D,20220908,000000,32.9885,32.9885,32.365,32.7708,16649.590062545,0
+RM.US,D,20220909,000000,32.7708,33.8892,32.6833,33.8892,48094.774328374,0
+RM.US,D,20220912,000000,33.9684,34.5919,33.6417,34.0475,19730.153209623,0
+RM.US,D,20220913,000000,33.523,33.6615,32.6767,32.8994,40240.298137693,0
+RM.US,D,20220914,000000,33.1568,33.1568,31.489,31.6424,28719.254659133,0
+RM.US,D,20220915,000000,31.296,31.9592,31.0981,31.2564,27687.685300928,0
+RM.US,D,20220916,000000,30.91,31.3202,29.9252,30.7022,108376.4140815,0
+RM.US,D,20220919,000000,30.6824,31.8008,30.6824,31.781,27374.476191189,0
+RM.US,D,20220920,000000,31.6721,31.7216,30.7912,31.4445,31392.64596355,0
+RM.US,D,20220921,000000,31.4742,31.9641,30.7912,30.8803,29048.629400342,0
+RM.US,D,20220922,000000,30.0776,30.1024,29.3858,29.465,37128.414079641,0
+RM.US,D,20220923,000000,29.079,29.3512,28.0984,28.9503,33049.623189266,0
+RM.US,D,20220926,000000,28.7029,29.0493,27.9358,28.1288,21097.159420839,0
+RM.US,D,20220927,000000,28.2179,28.5049,27.5647,28.0496,19586.683230323,0
+RM.US,D,20220928,000000,28.1981,28.9701,28.1981,28.7623,20104.993789343,0
+RM.US,D,20220929,000000,28.3169,28.3169,27.436,27.7428,21584.149068885,0
+RM.US,D,20220930,000000,27.5251,28.109,27.5251,27.7527,25340.637681819,0
+RM.US,D,20221003,000000,27.9705,28.7919,27.9705,28.3169,27428.024845434,0
+RM.US,D,20221004,000000,28.6237,30.1232,28.6237,29.7619,42872.265011468,0
+RM.US,D,20221005,000000,29.2076,29.6926,28.9899,29.3264,36767.718427458,0
+RM.US,D,20221006,000000,29.3264,29.3264,28.6435,28.8216,54294.293997272,0
+RM.US,D,20221007,000000,28.7029,28.7128,28.0991,28.2872,33332.521739998,0
+RM.US,D,20221010,000000,28.5346,28.6831,27.8269,27.8913,23603.842650718,0
+RM.US,D,20221011,000000,27.6735,28.109,27.4855,27.8319,34491.395446032,0
+RM.US,D,20221012,000000,27.1391,28.1882,27.1391,28.01,43682.567288922,0
+RM.US,D,20221013,000000,27.6438,29.3957,27.5844,29.0394,49784.082817031,0
+RM.US,D,20221014,000000,29.3066,29.3066,28.208,28.3367,19531.113872144,0
+RM.US,D,20221017,000000,28.8315,28.9602,28.3317,28.8513,46496.397516738,0
+RM.US,D,20221018,000000,29.366,29.7174,28.7029,29.3165,23792.778468528,0
+RM.US,D,20221019,000000,28.9998,28.9998,27.8121,28.2971,26214.592133187,0
+RM.US,D,20221020,000000,28.0001,28.2872,27.6389,27.8418,17631.652174372,0
+RM.US,D,20221021,000000,28.01,29.1186,27.7082,29.1087,22087.304348401,0
+RM.US,D,20221024,000000,29.1384,29.6728,28.7029,29.5343,26614.69151208,0
+RM.US,D,20221025,000000,30.1578,31.009,29.8609,30.8902,21985.258799744,0
+RM.US,D,20221026,000000,30.7814,31.8404,30.6329,31.5831,22439.917184849,0
+RM.US,D,20221027,000000,31.6721,32.939,31.6721,32.8005,28228.223603219,0
+RM.US,D,20221028,000000,32.84,33.6318,32.3155,33.1073,32994.053831086,0
+RM.US,D,20221031,000000,33.1073,33.8991,33.1073,33.612,30624.778468706,0
+RM.US,D,20221101,000000,33.5527,34.1564,33.4636,34.1564,52826.252589367,0
+RM.US,D,20221102,000000,33.3052,33.3052,27.5053,29.178,116239.98343988,0
+RM.US,D,20221103,000000,28.2575,29.4155,28.1981,28.7029,32218.103520507,0
+RM.US,D,20221104,000000,28.98,29.1878,28.0199,28.4653,25741.747412678,0
+RM.US,D,20221107,000000,28.307,29.136,28.208,28.5445,27979.677019362,0
+RM.US,D,20221108,000000,28.5841,30.1578,28.4554,29.8609,60731.246378392,0
+RM.US,D,20221109,000000,29.564,30.0291,29.465,29.6827,25274.96480397,0
+RM.US,D,20221110,000000,31.0783,32.0878,31.0783,31.5633,44500.952382111,0
+RM.US,D,20221111,000000,31.8305,32.0581,30.6378,30.8011,34220.621118903,0
+RM.US,D,20221114,000000,30.3953,30.8106,29.0394,29.1384,50077.084887432,0
+RM.US,D,20221115,000000,29.7817,30.3112,29.0691,29.178,22809.706004734,0
+RM.US,D,20221116,000000,29.0097,29.3066,28.4356,28.5544,18011.544513926,0
+RM.US,D,20221117,000000,28.4059,28.6237,28.0397,28.5742,78486.161492726,0
+RM.US,D,20221118,000000,29.178,30.0446,28.2624,28.782,37687.138717337,0
+RM.US,D,20221121,000000,28.5148,29.1186,28.5148,28.98,23477.548654855,0
+RM.US,D,20221122,000000,29.13,29.72,29.13,29.32,34204,0
+RM.US,D,20221123,000000,29.48,29.57,28.79,29.08,22660,0
+RM.US,D,20221125,000000,29.14,29.635,29.14,29.34,10083,0
+RM.US,D,20221128,000000,29.19,29.375,29.1,29.23,20416,0
+RM.US,D,20221129,000000,29.22,29.51,28.52,28.85,26219,0
+RM.US,D,20221130,000000,29.04,29.83,28.35,29.44,56450,0
+RM.US,D,20221201,000000,29.89,30.81,29.63,30.32,23913,0
+RM.US,D,20221202,000000,30.19,30.39,29.92,30.11,19722,0
+RM.US,D,20221205,000000,29.99,30.235,29.685,29.86,28483,0
+RM.US,D,20221206,000000,30.03,30.21,29.2,30.03,46325,0
+RM.US,D,20221207,000000,29.78,29.81,29.34,29.37,14655,0
+RM.US,D,20221208,000000,29.23,29.7,29.15,29.29,19943,0
+RM.US,D,20221209,000000,29.31,29.76,29.03,29.23,24798,0
+RM.US,D,20221212,000000,29.19,29.65,28.8,29.36,49610,0
+RM.US,D,20221213,000000,30.22,30.22,29.21,30.05,46718,0
+RM.US,D,20221214,000000,29.93,30.9,29.93,30.2,31135,0
+RM.US,D,20221215,000000,29.68,30.36,29.02,29.55,42695,0
+RM.US,D,20221216,000000,29.08,29.4,28.16,29.25,92155,0
+RM.US,D,20221219,000000,29.05,29.05,28.135,28.28,35680,0
+RM.US,D,20221220,000000,28.13,28.13,26.91,27.23,24333,0
+RM.US,D,20221221,000000,27.19,27.93,26.75,27.45,42001,0
+RM.US,D,20221222,000000,27.29,27.29,26.52,27.05,21329,0
+RM.US,D,20221223,000000,27.15,27.885,27.108,27.69,13935,0
+RM.US,D,20221227,000000,27.75,27.91,27.1879,27.52,12325,0
+RM.US,D,20221228,000000,27.52,27.755,26.98,27.04,18610,0
+RM.US,D,20221229,000000,27.5,27.94,27.33,27.93,10046,0
+RM.US,D,20221230,000000,27.79,28.55,27.79,28.08,18920,0
+RM.US,D,20230103,000000,28.23,29.43,28.22,28.95,28541,0
+RM.US,D,20230104,000000,29.02,30.1,29.02,29.69,20520,0
+RM.US,D,20230105,000000,29.77,29.99,28.62,28.84,35059,0
+RM.US,D,20230106,000000,29.21,30.39,28.81,29.85,36076,0
+RM.US,D,20230109,000000,30.27,30.71,29.91,30.16,34721,0
+RM.US,D,20230110,000000,30.28,31.58,29.73,31.28,43414,0
+RM.US,D,20230111,000000,31.6005,31.94,31.4364,31.75,10430,0
+RM.US,D,20230112,000000,32,32.175,31.695,32,17824,0
+RM.US,D,20230113,000000,31.74,32.41,31.41,32.29,14689,0
+RM.US,D,20230117,000000,32.08,33.06,32.015,32.54,62392,0
+RM.US,D,20230118,000000,32.83,32.93,32.19,32.56,18809,0
+RM.US,D,20230119,000000,32.55,32.57,31.8,32.08,37968,0
+RM.US,D,20230120,000000,32.34,33.15,32.03,33.12,68206,0
+RM.US,D,20230123,000000,33,33.58,33,33.2,22195,0
+RM.US,D,20230124,000000,32.85,33.2962,32.61,32.63,10634,0
+RM.US,D,20230125,000000,32.34,33.3329,32.29,33.23,23317,0
+RM.US,D,20230126,000000,32.97,33.5,32.97,33.5,7318,0
+RM.US,D,20230127,000000,33.34,33.91,32.9761,33.77,15641,0
+RM.US,D,20230130,000000,33.57,34.07,33.47,33.67,9523,0
+RM.US,D,20230131,000000,33.66,35,33.66,34.49,56072,0
+RM.US,D,20230201,000000,34.19,36.32,33.795,35.98,171067,0
+RM.US,D,20230202,000000,37.0178,37.15,36.49,37.03,28187,0
+RM.US,D,20230203,000000,36.56,38.335,36.3401,37.84,31579,0
+RM.US,D,20230206,000000,37.39,37.39,36.23,36.53,17149,0
+RM.US,D,20230207,000000,36.01,36.94,35.41,36.78,32495,0
+RM.US,D,20230208,000000,36.8,37.1495,36.225,36.78,31863,0
+RM.US,D,20230209,000000,37.46,38.34,34.12,34.44,212731,0
+RM.US,D,20230210,000000,34.4,34.785,32.58,32.84,58637,0
+RM.US,D,20230213,000000,32.97,33.23,32.68,33.16,79455,0
+RM.US,D,20230214,000000,33,33.85,32.9,33.72,35595,0
+RM.US,D,20230215,000000,33.68,34.25,33.28,34.01,56525,0
+RM.US,D,20230216,000000,33.85,34.3,33.6,33.93,57515,0
+RM.US,D,20230217,000000,34.04,34.11,33.55,33.63,65397,0
+RM.US,D,20230221,000000,32.75,33.405,31.9601,32.08,39468,0
+RM.US,D,20230222,000000,32.26,32.26,31.25,31.48,44833,0
+RM.US,D,20230223,000000,31.74,32.105,31.37,31.99,42537,0
+RM.US,D,20230224,000000,31.5,31.93,31.32,31.76,18194,0
+RM.US,D,20230227,000000,31.99,32.11,31.64,31.71,25583,0
+RM.US,D,20230228,000000,31.83,32.41,31.41,31.52,77045,0
+RM.US,D,20230301,000000,31.97,32.08,31.46,31.55,37266,0
+RM.US,D,20230302,000000,31.26,31.42,30.72,31.29,31088,0
+RM.US,D,20230303,000000,31.41,31.935,31.1287,31.84,25322,0
+RM.US,D,20230306,000000,31.94,31.94,30.615,31.02,84109,0
+RM.US,D,20230307,000000,31.21,31.21,30.115,30.57,48331,0
+RM.US,D,20230308,000000,30.59,30.91,30.165,30.45,38283,0
+RM.US,D,20230309,000000,30.51,30.51,29.24,29.3,40257,0
+RM.US,D,20230310,000000,29.09,29.1285,27.38,27.8,48376,0
+RM.US,D,20230313,000000,27.25,27.89,26.6,26.74,56779,0
+RM.US,D,20230314,000000,27.81,27.81,26.05,26.78,67665,0
+RM.US,D,20230315,000000,25.85,27.3194,25.2139,26.25,44181,0
+RM.US,D,20230316,000000,25.68,27.04,25.42,26.52,39000,0
+RM.US,D,20230317,000000,26.18,26.18,25.15,25.19,150610,0
+RM.US,D,20230320,000000,25.28,25.75,24.375,24.97,49199,0
+RM.US,D,20230321,000000,25.7,27.14,25.7,26.84,39007,0
+RM.US,D,20230322,000000,26.83,27.01,26.15,26.21,26515,0
+RM.US,D,20230323,000000,26.42,26.6,24.51,25.05,25697,0
+RM.US,D,20230324,000000,24.83,25.23,24.63,25.12,23102,0
+RM.US,D,20230327,000000,25.42,25.715,25.25,25.49,28127,0
+RM.US,D,20230328,000000,25.55,25.96,25.4639,25.64,21622,0
+RM.US,D,20230329,000000,25.87,26.14,25.63,26.12,21947,0
+RM.US,D,20230330,000000,26.29,26.2946,25.41,25.54,12896,0
+RM.US,D,20230331,000000,25.55,26.17,25.55,26.09,39219,0
+RM.US,D,20230403,000000,26.56,26.56,25.6111,26.23,41511,0
+RM.US,D,20230404,000000,26.03,26.05,25.31,25.55,23446,0
+RM.US,D,20230405,000000,25.51,25.8,25.14,25.46,27386,0
+RM.US,D,20230406,000000,25.58,25.92,25.468,25.74,9506,0
+RM.US,D,20230410,000000,25.43,26.04,25.32,25.89,22120,0
+RM.US,D,20230411,000000,26.07,26.4,25.96,26.29,27202,0
+RM.US,D,20230412,000000,26.69,26.69,26.02,26.18,9698,0
+RM.US,D,20230413,000000,26.12,26.6,26.07,26.53,14170,0
+RM.US,D,20230414,000000,26.39,26.64,26.16,26.51,16124,0
+RM.US,D,20230417,000000,26.21,26.87,26.19,26.75,14229,0
+RM.US,D,20230418,000000,26.68,26.84,26.37,26.59,14810,0
+RM.US,D,20230419,000000,26.58,26.9399,26.28,26.76,13117,0
+RM.US,D,20230420,000000,26.98,27.32,26.51,27.17,13439,0
+RM.US,D,20230421,000000,27.13,27.295,26.76,26.89,21476,0
+RM.US,D,20230424,000000,26.81,27.08,26.7,26.96,18043,0
+RM.US,D,20230425,000000,26.55,27.25,25.46,25.66,57743,0
+RM.US,D,20230426,000000,25.41,26.02,25.36,25.97,16886,0
+RM.US,D,20230427,000000,26.12,27.11,26.12,27,11969,0
+RM.US,D,20230428,000000,26.91,27.62,26.33,26.76,24213,0
+RM.US,D,20230501,000000,26.83,27.15,26.18,26.53,18166,0
+RM.US,D,20230502,000000,26.69,26.69,25.52,25.56,30600,0
+RM.US,D,20230503,000000,25.85,26.4737,25.27,25.43,24926,0
+RM.US,D,20230504,000000,26,26.805,25.55,26.33,26663,0
+RM.US,D,20230505,000000,26.92,27.3499,26.32,27.13,19875,0
+RM.US,D,20230508,000000,27.5,27.61,26.665,26.69,19083,0
+RM.US,D,20230509,000000,26.4,26.85,26.02,26.53,15826,0
+RM.US,D,20230510,000000,26.97,26.97,25.73,25.8,13273,0
+RM.US,D,20230511,000000,25.5,25.84,25.43,25.71,13940,0
+RM.US,D,20230512,000000,25.71,25.91,25.19,25.65,8744,0
+RM.US,D,20230515,000000,25.65,26.3051,25.65,25.9,13433,0
+RM.US,D,20230516,000000,25.83,25.92,25.175,25.38,7384,0
+RM.US,D,20230517,000000,25.38,26.94,25.38,26.85,11837,0
+RM.US,D,20230518,000000,26.81,27.31,26.4,27.12,15984,0
+RM.US,D,20230519,000000,27.22,27.22,26.6,26.6,6082,0
+RM.US,D,20230522,000000,26.72,26.72,26.285,26.46,10250,0
+RM.US,D,20230523,000000,26.06,27.16,26.06,26.74,16484,0
+RM.US,D,20230524,000000,26.58,26.58,25.7696,25.88,14255,0
+RM.US,D,20230525,000000,25.69,25.69,24.98,25,13186,0
+RM.US,D,20230526,000000,25.02,25.76,24.7,25.31,123437,0
+RM.US,D,20230530,000000,25.44,26.98,25.2417,26.36,20944,0
+RM.US,D,20230531,000000,26.4,26.8295,25.745,26.15,54791,0
+RM.US,D,20230601,000000,26.33,26.44,25.73,26.44,67922,0
+RM.US,D,20230602,000000,26.77,27.31,26.56,27.26,79929,0
+RM.US,D,20230605,000000,27.41,28.14,26.9,27.36,27427,0
+RM.US,D,20230606,000000,27.23,30.6,27.23,30.26,21431,0
+RM.US,D,20230607,000000,30.26,32.09,30.26,31.53,41260,0
+RM.US,D,20230608,000000,31.81,31.81,30.42,30.55,21224,0
+RM.US,D,20230609,000000,30.47,30.69,29.36,29.5,19623,0
+RM.US,D,20230612,000000,29.57,31.02,29.57,30.72,33001,0
+RM.US,D,20230613,000000,30.53,31.51,30.24,31.23,23090,0
+RM.US,D,20230614,000000,31.38,31.38,30.15,30.52,31303,0
+RM.US,D,20230615,000000,31.38,31.38,30.04,30.42,39043,0
+RM.US,D,20230616,000000,31.07,31.09,30.11,30.13,29335,0
+RM.US,D,20230620,000000,30.16,30.32,29.2598,30.14,26282,0
+RM.US,D,20230621,000000,30.75,30.9125,30.42,30.61,26322,0
+RM.US,D,20230622,000000,30.45,30.45,29.585,29.63,14386,0
+RM.US,D,20230623,000000,29.09,30.16,28.92,29.72,159525,0
+RM.US,D,20230626,000000,29.57,30.315,27.55,28.46,90429,0
+RM.US,D,20230627,000000,28.03,29.68,27.86,29.58,37435,0
+RM.US,D,20230628,000000,29.37,30.345,29.1449,30.03,26974,0
+RM.US,D,20230629,000000,30.26,30.98,29.995,30.6,18326,0
+RM.US,D,20230630,000000,30.73,30.73,29.8218,30.5,73768,0
+RM.US,D,20230703,000000,30.06,30.9,29.972,30.68,11783,0
+RM.US,D,20230705,000000,30.21,31.64,30.21,31.18,26468,0
+RM.US,D,20230706,000000,31,31.5399,30.3101,31.17,28016,0
+RM.US,D,20230707,000000,31.14,31.9,31.14,31.3,97273,0
+RM.US,D,20230710,000000,31.68,32.3484,31.45,31.53,31762,0
+RM.US,D,20230711,000000,31.96,32.26,30.96,31.67,68901,0
+RM.US,D,20230712,000000,32.42,32.92,32.28,32.91,38294,0
+RM.US,D,20230713,000000,33.41,33.75,33.11,33.59,23575,0
+RM.US,D,20230714,000000,33.58,33.765,32.47,32.64,17231,0
+RM.US,D,20230717,000000,32.82,33.66,32.82,33.32,40541,0
+RM.US,D,20230718,000000,33.53,34.5173,33.53,33.99,25583,0
+RM.US,D,20230719,000000,34.32,34.53,33.93,34.45,33733,0
+RM.US,D,20230720,000000,34.6,34.6,33.2701,33.8,36358,0
+RM.US,D,20230721,000000,34.05,34.05,33,33.37,17433,0
+RM.US,D,20230724,000000,33.46,33.56,32.7,32.98,41675,0
+RM.US,D,20230725,000000,32.98,34.34,32.98,33.89,48277,0
+RM.US,D,20230726,000000,33.82,34.531,32.92,33.26,34052,0
+RM.US,D,20230727,000000,33.48,33.545,32.75,32.85,35262,0
+RM.US,D,20230728,000000,33.14,33.38,32.76,32.8,16008,0
+RM.US,D,20230731,000000,32.83,33.03,32.22,32.49,69497,0
+RM.US,D,20230801,000000,32.19,33.445,32.19,33.16,52979,0
+RM.US,D,20230802,000000,32.3991,32.91,31.89,32.11,73176,0
+RM.US,D,20230803,000000,33.99,33.99,31.34,32.74,74724,0
+RM.US,D,20230804,000000,32.64,32.64,31.63,31.67,30922,0
+RM.US,D,20230807,000000,31.15,31.36,30.45,30.89,48489,0
+RM.US,D,20230808,000000,30.52,30.94,30.49,30.81,37055,0
+RM.US,D,20230809,000000,30.64,30.69,30.0176,30.43,18358,0
+RM.US,D,20230810,000000,30.67,30.67,29.7042,29.75,16450,0
+RM.US,D,20230811,000000,29.74,29.76,28.97,29.07,21335,0
+RM.US,D,20230814,000000,28.84,28.84,28.12,28.31,24286,0
+RM.US,D,20230815,000000,27.94,28.015,27.16,27.48,60917,0
+RM.US,D,20230816,000000,27.46,27.9,27.22,27.44,37242,0
+RM.US,D,20230817,000000,27.69,27.69,27.2701,27.46,18349,0
+RM.US,D,20230818,000000,27.27,28.04,27.27,27.97,45663,0
+RM.US,D,20230821,000000,27.81,28.18,27.38,27.45,31492,0
+RM.US,D,20230822,000000,27.25,27.56,27.051,27.38,55296,0
+RM.US,D,20230823,000000,27.5,27.97,27.5,27.97,34673,0
+RM.US,D,20230824,000000,27.9,28.49,27.7,28.44,27360,0
+RM.US,D,20230825,000000,28.46,28.47,27.87,28.25,24793,0
+RM.US,D,20230828,000000,28.62,28.77,28.33,28.65,24566,0
+RM.US,D,20230829,000000,28.65,28.97,28.59,28.94,88106,0
+RM.US,D,20230830,000000,28.85,28.935,27.745,27.87,42429,0
+RM.US,D,20230831,000000,28.11,28.11,27.35,27.48,21781,0
+RM.US,D,20230901,000000,27.85,28.61,27.5,28.54,50175,0
+RM.US,D,20230905,000000,28.36,28.36,27.39,27.41,20368,0
+RM.US,D,20230906,000000,27.36,27.54,26.46,27.28,90306,0
+RM.US,D,20230907,000000,26.7,26.925,26.52,26.81,85492,0
+RM.US,D,20230908,000000,26.96,27.3,26.64,27.17,27380,0
+RM.US,D,20230911,000000,27.29,27.545,26.915,27.51,29415,0
+RM.US,D,20230912,000000,27.67,28.04,27.46,27.65,20474,0
+RM.US,D,20230913,000000,27.76,27.98,27.195,27.45,26561,0
+RM.US,D,20230914,000000,27.61,28.05,27.45,27.88,26862,0
+RM.US,D,20230915,000000,27.83,28.0153,27.425,27.84,39899,0
+RM.US,D,20230918,000000,27.28,27.28,26.56,26.73,19567,0
+RM.US,D,20230919,000000,26.72,27.49,26.7,27,22096,0
+RM.US,D,20230920,000000,27.26,27.598,27.025,27.36,17228,0
+RM.US,D,20230921,000000,27.15,27.15,26.36,26.59,61188,0
+RM.US,D,20230922,000000,26.51,26.83,26.21,26.77,46456,0
+RM.US,D,20230925,000000,26.62,26.975,26.41,26.73,53603,0
+RM.US,D,20230926,000000,26.69,27.33,26.32,27.14,50223,0
+RM.US,D,20230927,000000,27.51,28.08,27.125,27.22,39938,0
+RM.US,D,20230928,000000,27.35,27.795,26.77,27.76,24561,0
+RM.US,D,20230929,000000,28.09,28.25,27.68,27.68,16709,0
+RM.US,D,20231002,000000,27.61,27.61,26.8,27.27,21683,0
+RM.US,D,20231003,000000,27,27.25,26.53,26.75,25560,0
+RM.US,D,20231004,000000,26.73,26.73,26.2,26.28,13371,0
+RM.US,D,20231005,000000,26.36,26.3952,25.6905,26.3,27032,0
+RM.US,D,20231006,000000,26.18,26.785,26.18,26.41,13926,0
+RM.US,D,20231009,000000,26.1,26.95,26.1,26.7,19358,0
+RM.US,D,20231010,000000,26.86,27.485,26.56,26.6,13362,0
+RM.US,D,20231011,000000,26.53,26.95,26.108,26.3,24430,0
+RM.US,D,20231012,000000,26.23,26.23,25.61,25.78,30067,0
+RM.US,D,20231013,000000,25.75,26.06,25.21,25.42,24207,0
+RM.US,D,20231016,000000,25.74,25.9,25.37,25.75,27176,0
+RM.US,D,20231017,000000,25.51,26.22,25.51,26.02,24318,0
+RM.US,D,20231018,000000,25.93,25.93,25.01,25.2,28613,0
+RM.US,D,20231019,000000,25.11,25.63,25.01,25.53,21057,0
+RM.US,D,20231020,000000,25.74,25.74,24.85,25.14,25573,0
+RM.US,D,20231023,000000,24.97,25.14,24.27,24.32,20647,0
+RM.US,D,20231024,000000,24.32,24.365,23.8,23.83,21420,0
+RM.US,D,20231025,000000,23.44,23.48,22.76,22.96,15862,0
+RM.US,D,20231026,000000,23.09,23.27,22.64,23.14,17238,0
+RM.US,D,20231027,000000,23.35,23.9,23.21,23.87,35104,0
+RM.US,D,20231030,000000,24.21,24.72,23.565,24.58,18086,0
+RM.US,D,20231031,000000,24.79,25.02,24.51,24.86,15423,0
+RM.US,D,20231101,000000,25.02,25.09,24.3,25.09,24724,0
+RM.US,D,20231102,000000,22.74,23.72,20.91,22.46,66180,0
+RM.US,D,20231103,000000,23.04,23.65,22.3,23.5,42810,0
+RM.US,D,20231106,000000,23.5,23.67,21.955,22.09,32238,0
+RM.US,D,20231107,000000,22.2,22.69,21.98,22.08,23846,0
+RM.US,D,20231108,000000,21.8,22,21.315,21.93,21397,0
+RM.US,D,20231109,000000,22.24,22.69,21.73,22.42,27941,0
+RM.US,D,20231110,000000,22.53,22.97,22.192,22.81,23031,0
+RM.US,D,20231113,000000,22.81,23.76,22.72,23.49,26631,0
+RM.US,D,20231114,000000,24.33,24.83,23.4277,24.83,23648,0
+RM.US,D,20231115,000000,24.875,24.99,23.41,23.46,100540,0
+RM.US,D,20231116,000000,23.5545,23.5545,22.04,22.24,19855,0
+RM.US,D,20231117,000000,22.54,23.2,22.54,23,19329,0
+RM.US,D,20231120,000000,23.32,23.65,23.07,23.13,11504,0
+RM.US,D,20231121,000000,22.7,22.7,21.97,22.13,16280,0
+RM.US,D,20231122,000000,22,22,21.6,21.76,11849,0
+RM.US,D,20231124,000000,21.52,22.4,21.5,22.2,14821,0
+RM.US,D,20231127,000000,21.01,21.96,21.01,21.67,29934,0
+RM.US,D,20231128,000000,21.5,21.82,20.76,21.13,45701,0
+RM.US,D,20231129,000000,21.342,21.63,21.34,21.6,38324,0
+RM.US,D,20231130,000000,21.83,22.63,21.7,22.12,19191,0
+RM.US,D,20231201,000000,22.28,23.48,22.28,23.25,15195,0
+RM.US,D,20231204,000000,23.4,23.7,23.26,23.31,24583,0
+RM.US,D,20231205,000000,23.31,23.31,22.28,22.42,18033,0
+RM.US,D,20231206,000000,22.8,23.14,22.26,22.4,18598,0
+RM.US,D,20231207,000000,22.65,23.07,22.005,23.03,19189,0
+RM.US,D,20231208,000000,23.25,23.796,22.73,23.39,15719,0
+RM.US,D,20231211,000000,23.28,23.38,22.73,23.28,13956,0
+RM.US,D,20231212,000000,23.43,23.635,22.775,23.29,13724,0
+RM.US,D,20231213,000000,23.3,24.46,22.855,24.34,49645,0
+RM.US,D,20231214,000000,24.77,25.35,24,25.34,37949,0
+RM.US,D,20231215,000000,25.56,25.56,24.34,25.09,59382,0
+RM.US,D,20231218,000000,25.08,25.08,24.34,24.69,17920,0
+RM.US,D,20231219,000000,25,26.1,24.79,25.72,21034,0
+RM.US,D,20231220,000000,26.4699,27.01,25.3635,25.67,29983,0
+RM.US,D,20231221,000000,25.8281,26.58,25.68,26.58,14962,0
+RM.US,D,20231222,000000,26.96,27.27,26.8,27.12,12479,0
+RM.US,D,20231226,000000,27.1,27.68,27.1,27.39,10565,0
+RM.US,D,20231227,000000,27.65,27.65,26.265,26.66,17691,0
+RM.US,D,20231228,000000,26.67,26.77,25.79,25.83,15072,0
+RM.US,D,20231229,000000,26.17,27.98,24.33,25.08,34120,0
+RM.US,D,20240102,000000,24.79,26.73,24.79,26.5,22121,0
+RM.US,D,20240103,000000,26.37,26.51,24.68,24.92,20822,0
+RM.US,D,20240104,000000,24.4,25.1,23.91,24.48,17476,0
+RM.US,D,20240105,000000,24.08,25.31,23.83,25.13,58219,0
+RM.US,D,20240108,000000,25.29,25.45,24.59,24.93,10199,0
+RM.US,D,20240109,000000,24.4,25.53,24.4,25,13466,0
+RM.US,D,20240110,000000,24.69,25.62,24.69,25.03,14131,0
+RM.US,D,20240111,000000,24.99,25.37,24.23,25.16,21327,0
+RM.US,D,20240112,000000,25.73,25.73,24.8675,25.07,15844,0
+RM.US,D,20240116,000000,24.86,26.13,24.86,25.74,25493,0
+RM.US,D,20240117,000000,25.22,25.74,25.22,25.48,15846,0
+RM.US,D,20240118,000000,25.39,25.49,23.81,24.2,12451,0
+RM.US,D,20240119,000000,24.49,25.46,24.38,25.37,15230,0
+RM.US,D,20240122,000000,25.69,26.1264,25.65,25.98,10685,0
+RM.US,D,20240123,000000,26.54,27.37,25.98,26.42,24969,0
+RM.US,D,20240124,000000,26.99,27.1,26.03,26.3,9197,0
+RM.US,D,20240125,000000,26.94,27.085,26.43,26.8,17178,0
+RM.US,D,20240126,000000,27.22,27.22,26.19,26.5,14680,0
+RM.US,D,20240129,000000,26.3918,26.44,25.64,25.89,14964,0
+RM.US,D,20240130,000000,25.55,26.21,25.1,25.13,10637,0
+RM.US,D,20240131,000000,25.24,25.785,23.98,24.38,15092,0
+RM.US,D,20240201,000000,24.26,24.4,22.85,24.26,32813,0
+RM.US,D,20240202,000000,23.67,24.435,23.6,23.89,12101,0
+RM.US,D,20240205,000000,23.6,24.4,23.5,23.97,15975,0
+RM.US,D,20240206,000000,23.72,24.3445,23.6,23.92,12724,0
+RM.US,D,20240207,000000,24.29,24.29,22.75,23.34,16954,0
+RM.US,D,20240208,000000,21.01,23.24,20.62,23.05,36561,0
+RM.US,D,20240209,000000,23,23,22.01,22.55,11352,0
+RM.US,D,20240212,000000,22.37,22.52,21.18,21.27,34067,0
+RM.US,D,20240213,000000,20.9,21.49,20.5009,20.82,33099,0
+RM.US,D,20240214,000000,21.27,21.97,20.88,21.95,20120,0
+RM.US,D,20240215,000000,21.96,24.225,21.72,23.97,52060,0
+RM.US,D,20240216,000000,23.79,24.13,22.88,23.24,43482,0
+RM.US,D,20240220,000000,23,23.34,22.3083,22.93,25373,0
+RM.US,D,20240221,000000,22.38,22.7,21.982,22.29,17835,0
+RM.US,D,20240222,000000,22.09,22.83,21.9,22.76,33497,0
+RM.US,D,20240223,000000,22.9295,23.25,22.54,23.12,27588,0
+RM.US,D,20240226,000000,22.95,23.24,22.79,23.22,11352,0
+RM.US,D,20240227,000000,23.54,23.86,23.33,23.46,13479,0
+RM.US,D,20240228,000000,23.49,23.585,23.13,23.13,21004,0
+RM.US,D,20240229,000000,23.67,23.67,22.69,23.4,17974,0
+RM.US,D,20240301,000000,23.1,23.5905,22.79,22.93,28454,0
+RM.US,D,20240304,000000,22.95,23.4955,22.83,22.87,22342,0
+RM.US,D,20240305,000000,22.94,23.4,22.25,22.54,22981,0
+RM.US,D,20240306,000000,22.6,23.07,22.38,22.9,27421,0
+RM.US,D,20240307,000000,22.895,23.305,22.8,23.05,22133,0
+RM.US,D,20240308,000000,23.45,23.88,23.265,23.72,14288,0
+RM.US,D,20240311,000000,23.83,25,23.83,24.14,42775,0
+RM.US,D,20240312,000000,24.17,24.26,23.64,23.65,13678,0
+RM.US,D,20240313,000000,23.98,24.38,23.58,23.74,14431,0
+RM.US,D,20240314,000000,23.86,23.86,22.89,23.19,32956,0
+RM.US,D,20240315,000000,22.92,23.63,22.92,23.43,58220,0
+RM.US,D,20240318,000000,23.6,23.6,22.9,22.9,16091,0
+RM.US,D,20240319,000000,22.9,23.405,22.9,23.2,20992,0
+RM.US,D,20240320,000000,23.04,25.345,23.04,25.21,32441,0
+RM.US,D,20240321,000000,25.59,25.85,24.55,25.17,21724,0
+RM.US,D,20240322,000000,24.8,24.8,24.24,24.35,18118,0
+RM.US,D,20240325,000000,24.7,24.7,24.23,24.25,12234,0
+RM.US,D,20240326,000000,24.53,24.6,23.73,23.84,40664,0
+RM.US,D,20240327,000000,24.49,24.5199,24.04,24.2,33183,0
+RM.US,D,20240328,000000,24.2,24.6,24.085,24.21,53243,0
+RM.US,D,20240401,000000,24.26,24.555,23.99,24.06,28004,0
+RM.US,D,20240402,000000,23.67,24.27,23.35,24,28151,0
+RM.US,D,20240403,000000,23.72,24.24,23.72,23.93,32273,0
+RM.US,D,20240404,000000,24.2,24.6321,23.97,24.26,31185,0
+RM.US,D,20240405,000000,24.03,24.84,23.98,24.66,16396,0
+RM.US,D,20240408,000000,24.7,25.01,24.39,24.76,30451,0
+RM.US,D,20240409,000000,25.07,25.42,24.97,25.36,14763,0
+RM.US,D,20240410,000000,24.94,24.94,24.42,24.84,34475,0
+RM.US,D,20240411,000000,24.66,25.5,24.66,25.4,21561,0
+RM.US,D,20240412,000000,25.4,25.77,24.605,25,20042,0
+RM.US,D,20240415,000000,25,25.025,24.405,24.86,49420,0
+RM.US,D,20240416,000000,24.96,25.34,24.49,24.57,18901,0
+RM.US,D,20240417,000000,24.5,25.1199,24.39,24.86,44106,0
+RM.US,D,20240418,000000,25.1,25.385,24.75,24.87,40654,0
+RM.US,D,20240419,000000,24.59,25.21,24.59,25.19,13832,0
+RM.US,D,20240422,000000,25.28,26.09,25.17,25.78,18022,0
+RM.US,D,20240423,000000,25.85,26.64,25.7,26.24,12107,0
+RM.US,D,20240424,000000,25.91,26.49,25.5,26.38,15781,0
+RM.US,D,20240425,000000,25.97,26.38,25.36,26.26,14751,0
+RM.US,D,20240426,000000,26.09,26.54,26.09,26.42,8122,0
+RM.US,D,20240429,000000,26.22,26.725,25.98,26.13,15216,0
+RM.US,D,20240430,000000,25.95,26.13,25.2,25.21,24607,0
+RM.US,D,20240501,000000,25.87,25.92,25,25.29,28336,0
+RM.US,D,20240502,000000,27.3,27.99,26.63,27.32,24934,0
+RM.US,D,20240503,000000,27.84,28.4,27.26,28.34,134301,0
+RM.US,D,20240506,000000,28.78,30.49,28.78,30.44,58672,0
+RM.US,D,20240507,000000,30.5,30.83,29.51,30.44,111019,0
+RM.US,D,20240508,000000,30.07,30.2,29.22,29.71,31097,0
+RM.US,D,20240509,000000,30.16,30.3759,29.51,29.93,23974,0
+RM.US,D,20240510,000000,30.26,30.5,29.94,30,15289,0
+RM.US,D,20240513,000000,30.3,30.525,29.5,29.54,54823,0
+RM.US,D,20240514,000000,30,30.67,29.905,30.03,54887,0
+RM.US,D,20240515,000000,30.48,30.48,29.55,29.57,31206,0
+RM.US,D,20240516,000000,29.57,29.93,29.31,29.8,26377,0
+RM.US,D,20240517,000000,30,30.28,29.64,29.75,19239,0
+RM.US,D,20240520,000000,29.98,29.98,28.59,28.68,29329,0
+RM.US,D,20240521,000000,28.5,28.535,27.5247,28.37,17575,0
+RM.US,D,20240522,000000,28.38,28.38,27.73,27.85,19474,0
+RM.US,D,20240523,000000,27.71,27.71,26.72,27.1,26010,0
+RM.US,D,20240524,000000,27.42,27.42,26.85,27.18,15566,0
+RM.US,D,20240528,000000,27.42,27.65,27.155,27.52,20809,0
+RM.US,D,20240529,000000,27.14,27.57,26.83,26.9,22183,0
+RM.US,D,20240530,000000,26.93,27.83,26.8,27.51,29506,0
+RM.US,D,20240531,000000,27.39,27.68,27.25,27.5,13313,0
+RM.US,D,20240603,000000,27.64,28.48,27.58,28.2,42854,0
+RM.US,D,20240604,000000,28.01,28.65,28.01,28.45,20596,0
+RM.US,D,20240605,000000,28.7,28.7,28.09,28.24,13221,0
+RM.US,D,20240606,000000,28.24,28.5,28.04,28.12,20995,0
+RM.US,D,20240607,000000,27.975,28.105,27.76,27.89,8086,0
+RM.US,D,20240610,000000,27.79,28.3842,27.73,28.22,26135,0
+RM.US,D,20240611,000000,27.95,28.29,27.89,28.04,9589,0
+RM.US,D,20240612,000000,28.68,28.6999,27.81,27.89,30909,0
+RM.US,D,20240613,000000,27.99,28.11,27.72,27.75,13213,0
+RM.US,D,20240614,000000,27.51,27.995,26.25,27.03,15672,0
+RM.US,D,20240617,000000,26.97,27.12,26.4,27.12,48685,0
+RM.US,D,20240618,000000,27,27.38,26.86,27.11,14748,0
+RM.US,D,20240620,000000,26.93,27.63,26.93,27.49,6513,0
+RM.US,D,20240621,000000,27.46,28.27,27.32,27.45,34640,0
+RM.US,D,20240624,000000,27.45,27.91,27.18,27.5,17845,0
+RM.US,D,20240625,000000,27.5,27.7,26.55,26.57,16915,0
+RM.US,D,20240626,000000,26.39,26.85,25.99,26.42,14617,0
+RM.US,D,20240627,000000,26.7,27.1599,26.3,26.74,9418,0
+RM.US,D,20240628,000000,26.88,28.9299,26.88,28.74,137274,0
+RM.US,D,20240701,000000,28.8,29.295,28.16,28.39,44473,0
+RM.US,D,20240702,000000,28.61,29.0935,28.495,28.59,10551,0
+RM.US,D,20240703,000000,28.59,28.59,28.32,28.38,13555,0
+RM.US,D,20240705,000000,28.25,28.38,26.8,26.92,39371,0
+RM.US,D,20240708,000000,27.29,27.63,26.825,27.4,19984,0
+RM.US,D,20240709,000000,27.27,27.5,27.15,27.3,11059,0
+RM.US,D,20240710,000000,27.22,27.3,26.86,27.24,9840,0
+RM.US,D,20240711,000000,28.03,28.32,27.54,27.74,84842,0
+RM.US,D,20240712,000000,28.14,28.14,27.62,27.78,45861,0
+RM.US,D,20240715,000000,28.18,28.18,27.23,27.54,58153,0
+RM.US,D,20240716,000000,27.92,28.3,27.66,28.19,70050,0
+RM.US,D,20240717,000000,27.77,30.525,27.77,30.13,115100,0
+RM.US,D,20240718,000000,30.16,33.49,30.15,33.31,65161,0
+RM.US,D,20240719,000000,33.15,33.15,30.08,30.17,46758,0
+RM.US,D,20240722,000000,30.09,30.96,29.84,30.59,22383,0
+RM.US,D,20240723,000000,30.35,31.22,30.35,30.98,20029,0
+RM.US,D,20240724,000000,30.6117,31.015,29.95,30.01,31437,0
+RM.US,D,20240725,000000,30.32,32.17,30.32,31.83,30202,0
+RM.US,D,20240726,000000,32.28,32.5299,31.37,31.74,19930,0
+RM.US,D,20240729,000000,32.15,32.164,31.37,31.55,23551,0
+RM.US,D,20240730,000000,31.86,31.89,31.4,31.61,15055,0
+RM.US,D,20240731,000000,31.62,33.14,31.62,32.7,38243,0
+RM.US,D,20240801,000000,33.87,33.87,30.46,30.89,42719,0
+RM.US,D,20240802,000000,29.93,30.495,29.5,30.18,31811,0
+RM.US,D,20240805,000000,29.24,29.26,28.435,28.92,33991,0
+RM.US,D,20240806,000000,28.74,29.92,28.73,29.66,23725,0
+RM.US,D,20240807,000000,30.1,30.18,29.67,29.67,28701,0
+RM.US,D,20240808,000000,30.18,30.65,30.18,30.51,14175,0
+RM.US,D,20240809,000000,30.095,30.63,30.07,30.07,15517,0
+RM.US,D,20240812,000000,30.38,30.7,30.07,30.3,28512,0
+RM.US,D,20240813,000000,30.72,32.17,30.365,31.87,23647,0
+RM.US,D,20240814,000000,31.79,31.79,29.59,29.77,17418,0
+RM.US,D,20240815,000000,30.5,30.755,30,30.58,30730,0
+RM.US,D,20240816,000000,30.63,31.83,30.63,31.72,25186,0
+RM.US,D,20240819,000000,31.72,32.75,31.72,32.71,16661,0
+RM.US,D,20240820,000000,32.84,32.84,31.3,31.3,17256,0
+RM.US,D,20240821,000000,30.91,31.69,30.91,31.45,15000,0
+RM.US,D,20240822,000000,31.23,31.5572,30.9124,31.2,13560,0
+RM.US,D,20240823,000000,32.2,33.4,31.49,32.24,55083,0
+RM.US,D,20240826,000000,32.34,32.99,31.7503,32.13,37001,0
+RM.US,D,20240827,000000,32.49,32.72,32.37,32.49,14699,0
+RM.US,D,20240828,000000,32.47,32.57,32.08,32.47,18265,0
+RM.US,D,20240829,000000,32.43,34.152,32.175,33.34,49954,0
+RM.US,D,20240830,000000,33.51,33.878,33.2501,33.53,16825,0
+RM.US,D,20240903,000000,33.15,33.53,32.52,32.56,17845,0
+RM.US,D,20240904,000000,32.72,32.72,31.85,32.06,9982,0
+RM.US,D,20240905,000000,32.33,32.42,31.76,31.91,20018,0
+RM.US,D,20240906,000000,31.02,31.38,30.6,30.68,14057,0
+RM.US,D,20240909,000000,30.81,31.6,30.7,31.18,18212,0
+RM.US,D,20240910,000000,31.47,31.5,30.78,31.35,14437,0
+RM.US,D,20240911,000000,31.44,31.4699,30.81,31.23,14807,0
+RM.US,D,20240912,000000,31.415,32.21,31.25,31.79,16941,0
+RM.US,D,20240913,000000,32.27,33.13,31.92,33.11,19297,0
+RM.US,D,20240916,000000,33,33.06,32.17,32.47,17095,0
+RM.US,D,20240917,000000,32.91,33.8499,32.67,32.99,42199,0
+RM.US,D,20240918,000000,32.6361,33.265,32.06,32.2,24127,0
+RM.US,D,20240919,000000,33.25,33.36,32.21,33.24,30032,0
+RM.US,D,20240920,000000,32.83,33.04,32.36,32.48,60681,0
+RM.US,D,20240923,000000,32.04,33.405,32.04,32.69,34389,0
+RM.US,D,20240924,000000,32.82,33.2,32.15,32.15,23924,0
+RM.US,D,20240925,000000,32.02,32.22,31.41,31.7,13907,0
+RM.US,D,20240926,000000,32.14,32.46,31.63,32.12,24705,0
+RM.US,D,20240927,000000,31.99,33.38,31.11,33.09,20374,0
+RM.US,D,20240930,000000,33.17,33.2515,32.53,32.71,15641,0
+RM.US,D,20241001,000000,32.71,32.71,31.8125,32.05,14668,0
+RM.US,D,20241002,000000,32.358,32.358,31.75,31.84,9183,0
+RM.US,D,20241003,000000,31.49,31.86,31.16,31.18,9373,0
+RM.US,D,20241004,000000,31.27,31.48,31.15,31.37,12701,0
+RM.US,D,20241007,000000,31.395,31.68,31.11,31.32,15441,0
+RM.US,D,20241008,000000,31.33,31.33,30.1,30.31,19954,0
+RM.US,D,20241009,000000,30.14,30.57,29.65,29.81,14159,0
+RM.US,D,20241010,000000,29.36,30.01,29.36,29.89,8368,0
+RM.US,D,20241011,000000,30.495,31.205,30.495,31.02,14253,0
+RM.US,D,20241014,000000,31.02,31.69,30.7814,31.46,10571,0
+RM.US,D,20241015,000000,31.71,32,30.379,30.58,15725,0
+RM.US,D,20241016,000000,30.72,31.15,30.71,31,23161,0
+RM.US,D,20241017,000000,30.96,32.16,30.905,32,20696,0
+RM.US,D,20241018,000000,32.03,32.03,31.59,32.01,14951,0
+RM.US,D,20241021,000000,32.04,32.04,30.38,30.4,12697,0
+RM.US,D,20241022,000000,30.01,30.62,30.01,30.57,8316,0
+RM.US,D,20241023,000000,30.32,30.34,29.89,30.24,11178,0
+RM.US,D,20241024,000000,30.1,30.2,29.35,29.51,10452,0
+RM.US,D,20241025,000000,29.9,29.9,28.255,28.67,26511,0
+RM.US,D,20241028,000000,29.18,29.485,28.32,29.12,22055,0
+RM.US,D,20241029,000000,28.68,29.19,28.5,28.95,29431,0
+RM.US,D,20241030,000000,29.19,29.325,28.8,28.96,19688,0
+RM.US,D,20241031,000000,29.25,29.765,28.67,28.72,16785,0
+RM.US,D,20241101,000000,29.07,29.33,28.16,28.52,18406,0
+RM.US,D,20241104,000000,28.31,30.11,28.31,29.44,38328,0
+RM.US,D,20241105,000000,29.18,29.97,29.18,29.66,20209,0
+RM.US,D,20241106,000000,31.51,33.3,31.12,32.89,86374,0
+RM.US,D,20241107,000000,29.84,31.7762,29.3,30.83,35018,0
+RM.US,D,20241108,000000,30.83,31.345,30.52,31.01,22197,0
+RM.US,D,20241111,000000,31.01,31.01,30.06,30.34,27419,0
+RM.US,D,20241112,000000,30.47,30.73,29.78,30.09,22837,0
+RM.US,D,20241113,000000,30.38,30.62,29.55,29.67,49890,0
+RM.US,D,20241114,000000,30.11,30.11,29.07,29.73,23280,0
+RM.US,D,20241115,000000,29.71,30.01,29.24,29.67,30426,0
+RM.US,D,20241118,000000,29.75,30.43,29.49,29.8,22515,0
+RM.US,D,20241119,000000,29.505,30.2241,28.94,29.9,11163,0
+RM.US,D,20241120,000000,29.84,29.84,29.22,29.66,13152,0
+RM.US,D,20241121,000000,29.25,30.01,29.25,29.7,13839,0
+RM.US,D,20241122,000000,29.46,30.26,29.46,30.03,12683,0
+RM.US,D,20241125,000000,30.15,31.5403,30.15,30.93,19908,0
+RM.US,D,20241126,000000,30.55,31.14,30.55,30.72,10599,0
+RM.US,D,20241127,000000,30.97,31.235,30.8,30.84,11164,0
+RM.US,D,20241129,000000,30.855,30.99,30.361,30.53,8948,0
+RM.US,D,20241202,000000,30.2749,31.2,30.22,30.97,20569,0
+RM.US,D,20241203,000000,31.96,34.04,31.96,33.75,30810,0
+RM.US,D,20241204,000000,33.585,33.62,32.06,32.27,52022,0
+RM.US,D,20241205,000000,32.2,33,32.14,32.62,28111,0
+RM.US,D,20241206,000000,32.915,33.39,32.915,33.27,20812,0
+RM.US,D,20241209,000000,33.705,34.5,33.37,33.92,34984,0
+RM.US,D,20241210,000000,33.83,35.02,33.75,33.97,42531,0
+RM.US,D,20241211,000000,34.185,34.29,33.57,33.95,83260,0
+RM.US,D,20241212,000000,34.14,34.19,33.71,33.71,36446,0
+RM.US,D,20241213,000000,33.79,34.33,33.67,34.09,17530,0
+RM.US,D,20241216,000000,34.09,35.2362,34.09,34.17,40639,0
+RM.US,D,20241217,000000,34.365,34.4,33.87,33.94,33884,0
+RM.US,D,20241218,000000,33.79,35.23,32.18,32.5,50143,0
+RM.US,D,20241219,000000,33.76,33.76,32.08,32.94,29250,0
+RM.US,D,20241220,000000,32.7,34.3751,32.35,33.86,64120,0
+RM.US,D,20241223,000000,33.48,33.7,32.69,32.82,34897,0
+RM.US,D,20241224,000000,32.84,33.44,32.78,33.36,13639,0
+RM.US,D,20241226,000000,33.7,34.95,33.32,34.63,30285,0
+RM.US,D,20241227,000000,34.375,34.85,33.545,33.72,34755,0
+RM.US,D,20241230,000000,33.62,33.99,33.13,33.5,30547,0
+RM.US,D,20241231,000000,34.055,34.7,33.75,33.98,37413,0
+RM.US,D,20250102,000000,33.75,34.33,33.07,33.42,43015,0
+RM.US,D,20250103,000000,33.76,34.03,33.2,33.9,63832,0
+RM.US,D,20250106,000000,33.94,34.05,33.06,33.3,46942,0
+RM.US,D,20250107,000000,33.31,33.33,32.46,32.97,41875,0
+RM.US,D,20250108,000000,32.575,33.13,32.41,32.79,30894,0
+RM.US,D,20250110,000000,32.61,32.61,31.37,31.42,38554,0
+RM.US,D,20250113,000000,30.61,32.48,30.61,32.37,73693,0
+RM.US,D,20250114,000000,32.635,33.4,32.48,33.28,66145,0
+RM.US,D,20250115,000000,34.53,34.67,33.71,34.48,92521,0
+RM.US,D,20250116,000000,34.16,35.06,34.16,35.06,76619,0
+RM.US,D,20250117,000000,35.52,36.798,35.32,35.69,55207,0
+RM.US,D,20250121,000000,36.3,36.3,35.41,35.67,49924,0
+RM.US,D,20250122,000000,35.2804,36.28,35.2804,36.03,50419,0
+RM.US,D,20250123,000000,36.105,36.32,35.77,36.02,68319,0
+RM.US,D,20250124,000000,35.77,36.65,35.7101,36.33,57554,0
+RM.US,D,20250127,000000,35.79,36.47,35.39,36.07,48606,0
+RM.US,D,20250128,000000,36.08,36.81,35.99,36.58,63171,0
+RM.US,D,20250129,000000,36.58,37.19,35.915,36.67,36398,0
+RM.US,D,20250130,000000,37,37.02,36.18,36.48,28506,0
+RM.US,D,20250131,000000,36.73,36.73,35.68,35.79,61770,0
+RM.US,D,20250203,000000,34.7,36.13,34.62,36.02,36763,0
+RM.US,D,20250204,000000,36.24,36.54,35.81,36.49,67871,0
+RM.US,D,20250205,000000,37,37,36.43,36.94,60173,0
+RM.US,D,20250206,000000,36.94,37.52,34.58,36.16,75471,0
+RM.US,D,20250207,000000,35.7,36.29,35.44,35.49,49669,0
+RM.US,D,20250210,000000,35.9999,36.65,34.9801,36.22,78054,0
+RM.US,D,20250211,000000,35.86,36.5235,35.49,35.77,51582,0
+RM.US,D,20250212,000000,35.18,36.41,35.18,35.59,62768,0
+RM.US,D,20250213,000000,35.795,36.2,35.5,35.9,34322,0
+RM.US,D,20250214,000000,36.38,36.44,36.01,36.21,29024,0
+RM.US,D,20250218,000000,36.245,36.77,35.87,36.33,37932,0
+RM.US,D,20250219,000000,36.04,36.4,36.02,36.32,38437,0
+RM.US,D,20250220,000000,35.87,36.4999,35.03,35.33,38844,0
+RM.US,D,20250221,000000,35.55,35.74,34.16,34.27,33773,0
+RM.US,D,20250224,000000,34.21,34.495,32.85,32.86,32811,0
+RM.US,D,20250225,000000,33.045,33.18,32.485,32.77,32879,0
+RM.US,D,20250226,000000,32.767,33.205,32.63,33.02,31263,0
+RM.US,D,20250227,000000,33,33.27,32.59,32.71,24242,0
+RM.US,D,20250228,000000,32.665,33.7,32.665,33.55,32196,0
+RM.US,D,20250303,000000,33.495,33.73,31.83,32.01,45001,0
+RM.US,D,20250304,000000,31.39,32.21,30.51,31.48,74462,0
+RM.US,D,20250305,000000,31.7,32.615,31.445,32.23,58108,0
+RM.US,D,20250306,000000,31.765,32.125,31.407,31.61,20291,0
+RM.US,D,20250307,000000,31.4,32.06,30.82,31.68,53797,0
+RM.US,D,20250310,000000,30.7863,31.36,29.4,29.67,74746,0
+RM.US,D,20250311,000000,30.01,30.23,29.32,29.85,52865,0
+RM.US,D,20250312,000000,30.185,30.36,29.4,30,38391,0
+RM.US,D,20250313,000000,29.215,30.22,28.6,28.98,22204,0
+RM.US,D,20250314,000000,29.4,30.04,29.3419,29.79,20984,0
+RM.US,D,20250317,000000,29.164,29.948,29.164,29.74,34136,0
+RM.US,D,20250318,000000,30.405,30.405,29.06,29.66,29119,0
+RM.US,D,20250319,000000,30.01,31.92,29.71,30.71,34048,0
+RM.US,D,20250320,000000,30.64,31.14,30.13,30.68,27893,0
+RM.US,D,20250321,000000,30.38,31.66,30.08,30.84,150154,0
+RM.US,D,20250324,000000,31.54,32.06,31.41,31.79,44699,0
+RM.US,D,20250325,000000,32.08,32.08,31.26,31.46,33616,0
+RM.US,D,20250326,000000,31.73,31.77,30.94,31.54,23162,0
+RM.US,D,20250327,000000,31.035,32.0208,29.98,31.6,26174,0
+RM.US,D,20250328,000000,31.81,31.81,29.94,30.31,25758,0
+RM.US,D,20250331,000000,29.75,30.505,29.5,30.11,23202,0
+RM.US,D,20250401,000000,29.79,30.8,29.75,30.54,31854,0
+RM.US,D,20250402,000000,30.7,31.67,30.16,31.37,35217,0
+RM.US,D,20250403,000000,29.26,30,28.8,29.01,75428,0
+RM.US,D,20250404,000000,28.4,29.39,26.61,27.93,66440,0
+RM.US,D,20250407,000000,27.26,29.0198,25.41,28.19,73788,0
+RM.US,D,20250408,000000,28.855,29.99,27.7,28.17,56124,0
+RM.US,D,20250409,000000,27.97,31.935,27.69,31.12,56588,0
+RM.US,D,20250410,000000,30.53,30.53,28.735,29.57,45869,0
+RM.US,D,20250411,000000,30.2,30.2,28.82,29.73,37302,0
+RM.US,D,20250414,000000,29.82,30.99,29.75,30.71,47234,0
+RM.US,D,20250415,000000,30.54,31.93,30.47,31.33,42194,0
+RM.US,D,20250416,000000,31.25,31.465,30.61,31.08,38386,0
+RM.US,D,20250417,000000,30.895,31.63,30.895,31.27,50071,0
+RM.US,D,20250421,000000,30.93,31.54,30.55,31.39,55964,0
+RM.US,D,20250422,000000,32.07,33.22,30.7407,32.31,57474,0
+RM.US,D,20250423,000000,32.88,33.91,32.84,32.99,36572,0
+RM.US,D,20250424,000000,32.78,33.895,32.78,33.55,25467,0
+RM.US,D,20250425,000000,33.29,33.69,33.29,33.55,18796,0
+RM.US,D,20250428,000000,33.67,33.67,33.09,33.61,17258,0
+RM.US,D,20250429,000000,33.685,34.07,33.3,33.91,22126,0
+RM.US,D,20250430,000000,32.89,33.53,31.855,32.93,40747,0
+RM.US,D,20250501,000000,30.5,33.21,27.21,27.61,121066,0
+RM.US,D,20250502,000000,28.01,28.255,26.175,27.54,63586,0
+RM.US,D,20250505,000000,27.235,27.56,26.6,27.46,80228,0
+RM.US,D,20250506,000000,27.435,28.52,27.26,28.44,47075,0
+RM.US,D,20250507,000000,28.91,29.48,28.49,28.68,95691,0
+RM.US,D,20250508,000000,29,29.335,28.55,28.9,44240,0
+RM.US,D,20250509,000000,29.11,29.16,28.86,28.89,37826,0
+RM.US,D,20250512,000000,30,30.43,29.55,29.66,45445,0
+RM.US,D,20250513,000000,29.81,30.1648,29.6,29.98,50662,0
+RM.US,D,20250514,000000,29.73,30.14,29.72,29.85,46049,0
+RM.US,D,20250515,000000,29.94,29.95,28.89,29.12,33354,0
+RM.US,D,20250516,000000,28.95,29.26,28.5,28.55,36293,0
+RM.US,D,20250519,000000,28.0143,29.05,27.99,28.95,45877,0
+RM.US,D,20250520,000000,28.61,28.9883,28.1,28.14,51457,0
+RM.US,D,20250521,000000,27.653,28.11,27.07,27.11,76570,0
+RM.US,D,20250522,000000,26.66,27.3,26.415,26.44,58341,0
+RM.US,D,20250523,000000,26.29,26.51,26.07,26.3,40407,0
+RM.US,D,20250527,000000,26.6,27.19,26.25,26.86,50760,0
+RM.US,D,20250528,000000,26.67,26.77,26.37,26.44,37902,0
+RM.US,D,20250529,000000,26.16,26.76,26.16,26.75,35206,0
+RM.US,D,20250530,000000,26.7,27.005,26.225,26.45,29094,0
+RM.US,D,20250602,000000,26.16,26.7,26.0613,26.34,29267,0
+RM.US,D,20250603,000000,26.3,26.84,26.1415,26.75,33721,0
+RM.US,D,20250604,000000,26.84,27.2,26.51,26.85,35033,0
+RM.US,D,20250605,000000,26.88,27.215,26.8,26.98,46831,0
+RM.US,D,20250606,000000,26.9009,27.54,26.9009,27.44,25915,0
+RM.US,D,20250609,000000,27.95,28.09,27.2983,27.84,38856,0
+RM.US,D,20250610,000000,27.84,28.51,27.78,28.43,41119,0
+RM.US,D,20250611,000000,28.76,29.35,28.625,28.97,70801,0
+RM.US,D,20250612,000000,28.86,29.53,28.77,29,68948,0
+RM.US,D,20250613,000000,28.3,29.32,28.11,28.15,76286,0
+RM.US,D,20250616,000000,28.02,29.42,28.005,28.16,55980,0
+RM.US,D,20250617,000000,28.49,28.505,27.21,27.24,35764,0
+RM.US,D,20250618,000000,28.2337,28.2337,27.19,27.68,31097,0
+RM.US,D,20250620,000000,27.89,28.41,27.86,28.16,117047,0
+RM.US,D,20250623,000000,28.215,28.79,26.9765,27.84,25466,0
+RM.US,D,20250624,000000,28.37,29.38,28.22,28.89,79088,0
+RM.US,D,20250625,000000,28.98,28.99,28.6,28.77,25261,0
+RM.US,D,20250626,000000,29.065,29.2,28.8028,29.18,14400,0
+RM.US,D,20250627,000000,29.32,29.56,29.005,29.33,124619,0
+RM.US,D,20250630,000000,29.5,29.86,29.2,29.21,28177,0
+RM.US,D,20250701,000000,29.205,31.04,29.08,30.84,63254,0
+RM.US,D,20250702,000000,30.965,32.06,30.965,31.89,41727,0
+RM.US,D,20250703,000000,31.98,33.13,31.98,32.94,31061,0
+RM.US,D,20250707,000000,32.97,33.415,32.43,33.1,58571,0
+RM.US,D,20250708,000000,33.245,33.99,32.88,32.95,68240,0
+RM.US,D,20250709,000000,33.11,33.26,32.77,33.03,44171,0
+RM.US,D,20250710,000000,33.14,33.535,32.71,33.3,46412,0
+RM.US,D,20250711,000000,33,33.22,32.32,32.35,52150,0
+RM.US,D,20250714,000000,32.63,32.71,32.17,32.6,30814,0
+RM.US,D,20250715,000000,32.27,32.93,30.91,31.78,52817,0
+RM.US,D,20250716,000000,31.87,32.48,31.73,32.38,32535,0
+RM.US,D,20250717,000000,32.595,33.3144,32.27,32.92,29701,0
+RM.US,D,20250718,000000,32.93,33.11,32.3,32.31,41114,0
+RM.US,D,20250721,000000,32.42,33.03,32.1289,32.18,40571,0
+RM.US,D,20250722,000000,32.225,33.06,31.99,32.73,41511,0
+RM.US,D,20250723,000000,33.39,33.4266,33.08,33.38,24324,0
+RM.US,D,20250724,000000,33.4956,33.4956,32.04,32.09,24530,0
+RM.US,D,20250725,000000,32.03,32.215,31.52,32.03,15243,0
+RM.US,D,20250728,000000,32.205,32.205,31.66,31.74,12726,0
+RM.US,D,20250729,000000,31.91,31.91,31.15,31.19,22524,0
+RM.US,D,20250730,000000,31.11,31.7348,30.845,31.11,37017,0
+RM.US,D,20250731,000000,33.93,34.87,32.82,33.24,52298,0
+RM.US,D,20250801,000000,32.77,33.07,31.29,32.81,57027,0
+RM.US,D,20250804,000000,33.5366,33.91,33.28,33.87,33457,0
+RM.US,D,20250805,000000,34,34.32,33.37,34.29,49814,0
+RM.US,D,20250806,000000,34.44,34.63,33.97,34.33,33114,0
+RM.US,D,20250807,000000,34.57,34.63,34,34.33,27333,0
+RM.US,D,20250808,000000,34.58,35.41,34.44,35.38,42358,0
+RM.US,D,20250811,000000,35.7074,36.16,34.775,36.01,56648,0
+RM.US,D,20250812,000000,36.3,37.585,35.9704,37.31,71718,0
+RM.US,D,20250813,000000,37.19,38.39,36.865,38.11,86822,0
+RM.US,D,20250814,000000,37.76,38.5,37.3,38.48,96976,0
+RM.US,D,20250815,000000,38.56,38.61,37.37,37.62,61988,0
+RM.US,D,20250818,000000,37.35,38.08,37.35,37.77,51601,0
+RM.US,D,20250819,000000,37.945,38.1,37.26,38.07,26373,0
+RM.US,D,20250820,000000,37.96,38.115,37.47,37.62,26590,0
+RM.US,D,20250821,000000,37.43,37.64,36.95,37.08,29708,0
+RM.US,D,20250822,000000,37.14,40.8,36.88,40.53,88951,0
+RM.US,D,20250825,000000,40.52,42.05,40.39,40.98,72364,0
+RM.US,D,20250826,000000,41.51,41.78,40.98,41.48,60099,0
+RM.US,D,20250827,000000,41.06,42.4042,41.06,42.33,34501,0
+RM.US,D,20250828,000000,42.165,43.36,42.165,43.27,47518,0
+RM.US,D,20250829,000000,43.4,43.91,43.185,43.84,41849,0
+RM.US,D,20250902,000000,43.04,44.265,43.04,43.84,47515,0
+RM.US,D,20250903,000000,43.88,44.21,42.38,42.82,63502,0
+RM.US,D,20250904,000000,42.65,44.04,42.18,43.8,54816,0
+RM.US,D,20250905,000000,44.16,44.71,42.77,43.09,29267,0
+RM.US,D,20250908,000000,43.2,43.375,42.75,43.22,32867,0
+RM.US,D,20250909,000000,43.628,43.71,41.875,41.94,29509,0
+RM.US,D,20250910,000000,41.59,42.405,41.11,42.08,48307,0
+RM.US,D,20250911,000000,41.995,43.1,41.995,42.97,30003,0
+RM.US,D,20250912,000000,42.445,43.33,42.4101,42.63,27870,0
+RM.US,D,20250915,000000,43.575,44.5,42.86,43.92,31231,0
+RM.US,D,20250916,000000,43.92,44.975,43.7,44.1,52236,0
+RM.US,D,20250917,000000,43.565,44.89,43.565,43.86,49671,0
+RM.US,D,20250918,000000,43.75,46,43.73,45.54,59831,0
+RM.US,D,20250919,000000,45.26,45.54,43.515,44.2,142303,0
+RM.US,D,20250922,000000,43.04,45.7335,43.04,44.07,47975,0
+RM.US,D,20250923,000000,44.76,45.17,43.39,43.46,38999,0
+RM.US,D,20250924,000000,43.33,43.5,42.55,42.63,32910,0
+RM.US,D,20250925,000000,42.17,43.1485,42.17,42.48,24248,0
+RM.US,D,20250926,000000,42.28,43.2248,41.33,41.33,30239,0
+RM.US,D,20250929,000000,40.995,41.37,39.69,40.05,41935,0
+RM.US,D,20250930,000000,39.47,39.78,37.81,38.96,72260,0
+RM.US,D,20251001,000000,37.95,39.47,37.83,38.82,69769,0
+RM.US,D,20251002,000000,38.61,39.44,38.53,38.92,37847,0
+RM.US,D,20251003,000000,39.56,40.2707,38.73,38.93,35458,0
+RM.US,D,20251006,000000,39.48,39.52,38.635,38.72,26954,0
+RM.US,D,20251007,000000,38.64,38.73,37.85,37.95,38442,0
+RM.US,D,20251008,000000,37.75,39.15,37.75,39.01,24094,0
+RM.US,D,20251009,000000,39.65,39.667,38.92,39.02,31364,0
+RM.US,D,20251010,000000,39.05,39.7,37.66,37.81,38192,0
+RM.US,D,20251013,000000,38.4202,39.105,38.08,38.84,37989,0
+RM.US,D,20251014,000000,38.58,40.4,38.3,40.13,46964,0
+RM.US,D,20251015,000000,40.325,40.39,39.57,39.78,23977,0
+RM.US,D,20251016,000000,39.5,39.85,38.62,38.79,40589,0
+RM.US,D,20251017,000000,39.23,39.325,38.67,38.97,36995,0
+RM.US,D,20251020,000000,39.65,39.995,39.19,39.84,21498,0
+RM.US,D,20251021,000000,39.81,40.99,39.51,40.48,40460,0
+RM.US,D,20251022,000000,40.265,41.14,39.555,40.12,49955,0
+RM.US,D,20251023,000000,40.2726,40.3,39.51,40.07,37801,0
+RM.US,D,20251024,000000,40.71,41.14,40.69,40.94,17507,0
+RM.US,D,20251027,000000,41.265,41.8224,39.71,39.83,19342,0
+RM.US,D,20251028,000000,39.13,39.97,39.13,39.91,15646,0
+RM.US,D,20251029,000000,39,39.65,38.5,39.04,41072,0
+RM.US,D,20251030,000000,39.4,39.57,38.835,39.12,29972,0
+RM.US,D,20251031,000000,38.64,39.695,38.59,39.35,32934,0
+RM.US,D,20251103,000000,39.2,40.675,37.03,40.05,29130,0
+RM.US,D,20251104,000000,40.03,40.08,38.9316,39.44,28457,0
+RM.US,D,20251105,000000,39.815,41.04,39.72,40.87,32390,0
+RM.US,D,20251106,000000,38.135,38.97,35.61,36.75,64595,0
+RM.US,D,20251107,000000,36.52,38.32,36.52,37.01,69873,0
+RM.US,D,20251110,000000,37.57,38.45,36.72,38.37,40310,0
+RM.US,D,20251111,000000,38.87,38.87,36.74,37.85,75972,0
+RM.US,D,20251112,000000,37.965,39.54,37.86,39.28,50369,0
+RM.US,D,20251113,000000,38.76,39.34,37.9401,38.62,43814,0
+RM.US,D,20251114,000000,37.885,38.15,36.743,37.57,34455,0
+RM.US,D,20251117,000000,37.03,37.89,35.92,36.11,35813,0
+RM.US,D,20251118,000000,36.25,36.6513,35.73,36.2,31642,0
+RM.US,D,20251119,000000,36.23,36.57,35.44,36.15,41972,0
+RM.US,D,20251120,000000,36.9,36.98,35.99,36.54,54206,0
+RM.US,D,20251121,000000,36.075,37.98,36.005,36.51,110227,0
+RM.US,D,20251124,000000,36.35,37.4075,36.35,36.88,86060,0
+RM.US,D,20251125,000000,36.405,37.87,35.925,37.5,99274,0
+RM.US,D,20251126,000000,37.84,39.68,37.3,39.12,61331,0
+RM.US,D,20251128,000000,38.56,38.69,37.55,38.04,21841,0
+RM.US,D,20251201,000000,38.67,38.67,37.22,37.65,69033,0
+RM.US,D,20251202,000000,37.5,37.72,36.84,37.02,46340,0
+RM.US,D,20251203,000000,37.23,37.73,37.04,37.65,36450,0
+RM.US,D,20251204,000000,37.13,37.57,36.82,37.1,31322,0
+RM.US,D,20251205,000000,36.988,37.33,36.11,36.69,46115,0
+RM.US,D,20251208,000000,36.36,37,36.19,36.4,36934,0
+RM.US,D,20251209,000000,37.14,37.74,35.99,36.85,58962,0
+RM.US,D,20251210,000000,37.17,38.425,36.52,37.6,162169,0
+RM.US,D,20251211,000000,37.67,40.11,37.35,39.78,69445,0
+RM.US,D,20251212,000000,39.95,40.4,39.5,40.08,49514,0
+RM.US,D,20251215,000000,39.72,40.34,39.25,39.56,52484,0
+RM.US,D,20251216,000000,39.46,40.45,39.1,39.11,45398,0
+RM.US,D,20251217,000000,39.23,39.7599,38.83,38.93,45761,0
+RM.US,D,20251218,000000,39.39,40.46,39.25,39.97,50701,0
+RM.US,D,20251219,000000,40.09,40.65,39.32,40.55,137810,0
+RM.US,D,20251222,000000,40.74,40.74,39.62,40.15,50016,0
+RM.US,D,20251223,000000,39.64,40.74,39.64,40.19,42376,0
+RM.US,D,20251224,000000,40.04,40.7,39.85,40.55,39953,0
+RM.US,D,20251226,000000,40.56,40.7,39.67,40.12,51893,0
+RM.US,D,20251229,000000,40.32,40.41,39,39.36,33697,0
+RM.US,D,20251230,000000,39.06,39.8345,39.06,39.62,35767,0
+RM.US,D,20251231,000000,39.85,39.85,38.59,38.75,26224,0
+RM.US,D,20260102,000000,39,39.46,38.285,39.24,62516,0
+RM.US,D,20260105,000000,39.59,40.55,39.02,39.85,61007,0
+RM.US,D,20260106,000000,39.055,39.38,38.395,39.06,40933,0
+RM.US,D,20260107,000000,38.8,39.22,37.85,38.2,32209,0
+RM.US,D,20260108,000000,38.1,39.16,37.725,39,67353,0
+RM.US,D,20260109,000000,39.18,39.73,38.36,39.09,64904,0
+RM.US,D,20260112,000000,39.245,39.245,37.41,37.85,39098,0
+RM.US,D,20260113,000000,37.75,38.715,37.75,38.4,34513,0
+RM.US,D,20260114,000000,38.5,38.5,37.38,38.18,47147,0
+RM.US,D,20260115,000000,38.225,38.565,37.45,38.04,64869,0
+RM.US,D,20260116,000000,38.6,38.6,37.4,37.59,29364,0
+RM.US,D,20260120,000000,37.04,37.3,35.99,36.17,40333,0
+RM.US,D,20260121,000000,36.25,37.5,36.25,37.49,54596,0
+RM.US,D,20260122,000000,37.8275,38.75,37.52,38.37,49385,0
+RM.US,D,20260123,000000,38.16,38.3,36.57,36.91,47413,0
+RM.US,D,20260126,000000,36.54,37.24,36.1,37.06,31024,0
+RM.US,D,20260127,000000,37.3,37.99,36.255,36.93,39378,0
+RM.US,D,20260128,000000,37,37.34,35.56,35.65,40991,0
+RM.US,D,20260129,000000,36.13,36.13,35.21,36.06,41060,0
+RM.US,D,20260130,000000,36.5,37.28,35.16,37.05,57127,0
+RM.US,D,20260202,000000,36.76,39.39,36.335,38.51,67117,0
+RM.US,D,20260203,000000,38.685,39.65,37.916,38.62,81489,0
+RM.US,D,20260204,000000,38.4,41.06,38.4,40.35,59733,0
+RM.US,D,20260205,000000,38.35,39.15,33.23,34.47,124306,0
+RM.US,D,20260206,000000,35.055,36.4296,34.94,35.55,98373,0
+RM.US,D,20260209,000000,35.63,36.235,34.56,34.74,88806,0
+RM.US,D,20260210,000000,34.35,35.27,34.35,34.74,88285,0
+RM.US,D,20260211,000000,34.99,35.2,33.94,33.99,68225,0
+RM.US,D,20260212,000000,34.54,35.22,33.44,34.37,92461,0
+RM.US,D,20260213,000000,34.78,35.09,34.52,34.57,57080,0
+RM.US,D,20260217,000000,34.7,35.44,34.32,35.09,70378,0
+RM.US,D,20260218,000000,35.04,35.73,34.835,35.07,109900,0
diff --git a/daily/us/nyse stocks/2/rmax.us.txt b/daily/us/nyse stocks/2/rmax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..befa0ac6b7c0a00555a54feddb43da452a781bae
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmax.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMAX.US,D,20131002,000000,20.0599,21.3741,19.4132,20.6329,18112571.700398,0
+RMAX.US,D,20131003,000000,20.7329,23.7527,20.6329,23.0835,3211484.1304851,0
+RMAX.US,D,20131004,000000,23.6282,25.6313,23.2311,24.1855,2613831.7747621,0
+RMAX.US,D,20131007,000000,23.7685,24.0125,22.9414,23.5611,602077.64282141,0
+RMAX.US,D,20131008,000000,23.3161,23.4143,21.4619,21.7816,1441552.2515067,0
+RMAX.US,D,20131009,000000,21.7816,22.4825,21.2066,22.1554,481095.90005685,0
+RMAX.US,D,20131010,000000,22.9272,23.2004,22.605,22.7564,343791.0963704,0
+RMAX.US,D,20131011,000000,23.005,23.005,22.0254,22.447,172682.49176857,0
+RMAX.US,D,20131014,000000,22.0254,22.8873,21.8245,22.819,234975.68329526,0
+RMAX.US,D,20131015,000000,23.005,23.005,22.5274,22.805,273836.03808562,0
+RMAX.US,D,20131016,000000,22.8873,22.9656,22.2609,22.9124,445698.95298829,0
+RMAX.US,D,20131017,000000,22.7133,22.7133,21.9694,22.3367,324440.09480822,0
+RMAX.US,D,20131018,000000,22.1703,22.5825,22.0077,22.4301,176859.55193106,0
+RMAX.US,D,20131021,000000,22.6965,22.8264,21.7945,21.8714,196502.64812037,0
+RMAX.US,D,20131022,000000,22.148,22.4237,21.5497,21.7657,250631.09935509,0
+RMAX.US,D,20131023,000000,21.4833,21.7731,21.0142,21.3825,348816.62187838,0
+RMAX.US,D,20131024,000000,21.3954,22.5274,21.3291,22.49,371974.4830866,0
+RMAX.US,D,20131025,000000,22.3002,22.7723,21.7816,22.2068,195202.66653806,0
+RMAX.US,D,20131028,000000,21.9694,22.1162,21.5497,21.6582,436542.37489645,0
+RMAX.US,D,20131029,000000,21.3825,21.5497,21.0142,21.3291,167173.35171307,0
+RMAX.US,D,20131030,000000,21.3954,21.3954,20.5964,21.0301,362734.44938701,0
+RMAX.US,D,20131031,000000,20.7571,21.7731,20.6329,21.5497,136982.750636,0
+RMAX.US,D,20131101,000000,21.5273,21.7816,20.9487,21.1384,65364.999858271,0
+RMAX.US,D,20131104,000000,21.6338,22.2011,21.2066,22.1003,135511.57806341,0
+RMAX.US,D,20131105,000000,21.8714,22.504,21.489,22.447,81280.412234552,0
+RMAX.US,D,20131106,000000,22.2525,22.4301,21.8114,22.1301,44553.525160385,0
+RMAX.US,D,20131107,000000,21.8797,22.1554,21.5188,21.6731,66090.421679523,0
+RMAX.US,D,20131108,000000,21.1665,21.2141,20.3646,21.0852,255923.04084167,0
+RMAX.US,D,20131111,000000,20.9628,21.3365,20.6329,20.8704,201439.36830217,0
+RMAX.US,D,20131112,000000,20.9254,21.3954,20.6404,21.3432,110092.92583999,0
+RMAX.US,D,20131113,000000,21.2226,21.7021,21.2141,21.5984,418972.82957672,0
+RMAX.US,D,20131114,000000,20.7872,21.5497,20.7628,21.2066,289957.9495939,0
+RMAX.US,D,20131115,000000,21.3226,22.3526,21.2066,22.3442,224407.84947741,0
+RMAX.US,D,20131118,000000,22.3526,22.9881,22.316,22.6209,276559.04477454,0
+RMAX.US,D,20131119,000000,22.6209,22.6358,22.1236,22.5274,87710.773806414,0
+RMAX.US,D,20131120,000000,22.676,22.8873,22.0497,22.2011,170796.18104458,0
+RMAX.US,D,20131121,000000,22.2366,22.9965,21.8797,22.8264,467193.05175987,0
+RMAX.US,D,20131122,000000,22.6432,23.0835,22.6432,23.018,116232.2627284,0
+RMAX.US,D,20131125,000000,22.9272,23.119,22.7433,22.8115,49338.313338317,0
+RMAX.US,D,20131126,000000,22.8264,23.6198,22.8264,23.1489,150084.21110978,0
+RMAX.US,D,20131127,000000,23.2311,23.8134,23.1648,23.5228,178719.11406282,0
+RMAX.US,D,20131129,000000,23.5741,23.9107,23.077,23.2162,26307.775429111,0
+RMAX.US,D,20131202,000000,23.0544,23.1489,22.6134,22.8873,182432.88860791,0
+RMAX.US,D,20131203,000000,22.2011,23.1096,22.2011,23.005,184881.9897124,0
+RMAX.US,D,20131204,000000,22.8415,23.0929,22.6134,22.9272,142755.09683902,0
+RMAX.US,D,20131205,000000,22.8489,23.005,22.6209,22.8573,145847.2341007,0
+RMAX.US,D,20131206,000000,23.005,23.0835,22.0731,22.1629,104156.87825252,0
+RMAX.US,D,20131209,000000,22.1077,22.9656,22.1077,22.7797,95172.561094629,0
+RMAX.US,D,20131210,000000,22.805,22.805,22.4684,22.605,91560.431200019,0
+RMAX.US,D,20131211,000000,22.689,22.8741,22.2525,22.5348,127508.39926847,0
+RMAX.US,D,20131212,000000,22.6358,22.73,21.9927,22.1236,131239.29291259,0
+RMAX.US,D,20131213,000000,22.2609,22.2609,21.1758,21.2141,231056.47956188,0
+RMAX.US,D,20131216,000000,21.3365,22.8788,21.3365,22.6824,337358.59491115,0
+RMAX.US,D,20131217,000000,22.7433,22.9272,22.4153,22.8329,209058.4373127,0
+RMAX.US,D,20131218,000000,22.7871,23.9274,22.377,23.6592,264853.8608151,0
+RMAX.US,D,20131219,000000,23.3779,23.6909,22.4535,22.5675,225440.34513745,0
+RMAX.US,D,20131220,000000,22.5732,23.477,22.1863,23.477,1817797.9498004,0
+RMAX.US,D,20131223,000000,23.6115,24.9892,23.4629,24.5985,212641.6787277,0
+RMAX.US,D,20131224,000000,24.5704,24.8311,24.2415,24.6797,32576.575503908,0
+RMAX.US,D,20131226,000000,24.8546,25.0191,23.835,24.2808,108447.35244605,0
+RMAX.US,D,20131227,000000,24.332,24.9892,23.9358,24.8844,91096.075638924,0
+RMAX.US,D,20131230,000000,24.8546,25.0433,24.2619,24.3471,63989.05227401,0
+RMAX.US,D,20131231,000000,24.3779,24.8686,24.2892,24.5059,119615.42467353,0
+RMAX.US,D,20140102,000000,24.4471,24.6294,24.1358,24.592,102885.7851498,0
+RMAX.US,D,20140103,000000,24.5854,24.7088,24.2966,24.5302,67898.626514207,0
+RMAX.US,D,20140106,000000,24.363,24.4928,23.447,23.7134,119717.06932399,0
+RMAX.US,D,20140107,000000,23.7378,23.9668,23.4143,23.6909,86711.446400737,0
+RMAX.US,D,20140108,000000,23.7452,23.7685,23.3928,23.5611,113059.87969003,0
+RMAX.US,D,20140109,000000,23.6975,23.8518,23.1563,23.6282,65921.370576635,0
+RMAX.US,D,20140110,000000,23.7134,24.0639,23.5377,23.7752,101262.68057334,0
+RMAX.US,D,20140113,000000,23.7806,23.7806,22.948,23.3161,60720.37430362,0
+RMAX.US,D,20140114,000000,23.3395,23.7685,23.2703,23.3854,33361.914171754,0
+RMAX.US,D,20140115,000000,23.2609,24.1059,23.2545,24.0975,76412.168448866,0
+RMAX.US,D,20140116,000000,23.9891,24.089,23.1349,23.3395,58224.195676806,0
+RMAX.US,D,20140117,000000,23.2545,23.4143,21.7246,21.8421,187507.6315256,0
+RMAX.US,D,20140121,000000,21.9469,22.9656,21.8948,22.8965,182966.7905088,0
+RMAX.US,D,20140122,000000,22.8741,23.9584,22.5517,23.818,273190.86204105,0
+RMAX.US,D,20140123,000000,23.6377,24.0714,23.0106,23.5377,106078.49711825,0
+RMAX.US,D,20140124,000000,23.3312,23.7219,22.6273,22.8489,81141.319554962,0
+RMAX.US,D,20140127,000000,22.805,22.8788,21.4461,22.0254,94438.579723864,0
+RMAX.US,D,20140128,000000,22.1003,22.2927,21.8245,22.1386,66869.340685234,0
+RMAX.US,D,20140129,000000,21.8329,22.2226,21.7816,22.1554,78359.46596314,0
+RMAX.US,D,20140130,000000,22.461,22.9656,22.316,22.8648,98929.133387276,0
+RMAX.US,D,20140131,000000,22.605,22.8415,22.1003,22.2852,115999.01500415,0
+RMAX.US,D,20140203,000000,22.1703,22.276,21.6264,22.0002,190122.5739019,0
+RMAX.US,D,20140204,000000,22.0254,22.5517,21.8189,22.1863,100183.10739097,0
+RMAX.US,D,20140205,000000,22.148,22.3909,21.6264,22.1162,128367.56405088,0
+RMAX.US,D,20140206,000000,22.0852,22.4301,21.7115,22.091,123560.30705547,0
+RMAX.US,D,20140207,000000,22.1077,22.3237,21.8714,22.2852,73779.03702984,0
+RMAX.US,D,20140210,000000,22.3302,22.3686,21.8189,22.1162,95711.812713968,0
+RMAX.US,D,20140211,000000,22.0796,22.3526,22.0254,22.1386,57708.48281863,0
+RMAX.US,D,20140212,000000,22.148,22.49,22.0161,22.4237,118304.74365431,0
+RMAX.US,D,20140213,000000,22.1947,22.7723,22.1947,22.7216,68991.03902084,0
+RMAX.US,D,20140214,000000,22.7499,22.8873,22.5348,22.819,84321.19219915,0
+RMAX.US,D,20140218,000000,22.805,22.9272,22.3686,22.9039,71073.149439949,0
+RMAX.US,D,20140219,000000,22.7564,22.9272,22.5433,22.7433,101348.27606847,0
+RMAX.US,D,20140220,000000,22.8115,22.9124,22.6965,22.7433,46645.265072697,0
+RMAX.US,D,20140221,000000,22.7385,23.2703,22.689,22.8741,101146.05671122,0
+RMAX.US,D,20140224,000000,23.7219,24.2619,23.6909,23.706,171723.82222309,0
+RMAX.US,D,20140225,000000,23.6685,23.8741,22.6824,23.1349,180278.02201793,0
+RMAX.US,D,20140226,000000,23.2246,23.7452,23.077,23.3854,79327.765001833,0
+RMAX.US,D,20140227,000000,23.2545,23.8434,22.9198,23.4695,94501.706401524,0
+RMAX.US,D,20140228,000000,23.5442,23.6462,23.3161,23.4012,70298.510208996,0
+RMAX.US,D,20140303,000000,23.2386,23.4217,23.1713,23.3161,80791.447968605,0
+RMAX.US,D,20140304,000000,23.6282,23.818,23.3854,23.6909,142769.00610699,0
+RMAX.US,D,20140305,000000,23.6049,24.0639,23.6049,23.9107,112574.12525515,0
+RMAX.US,D,20140306,000000,24.048,24.234,23.9181,24.1574,99033.987868814,0
+RMAX.US,D,20140307,000000,24.2619,24.4546,23.861,24.2966,106432.64847936,0
+RMAX.US,D,20140310,000000,24.234,24.5144,24.0069,24.1929,191316.63105902,0
+RMAX.US,D,20140311,000000,24.4471,24.4471,23.6759,23.8741,140082.3775035,0
+RMAX.US,D,20140312,000000,23.9107,24.3154,23.6909,24.1358,134352.82904805,0
+RMAX.US,D,20140313,000000,24.1415,24.2171,23.7378,23.9891,108680.6001703,0
+RMAX.US,D,20140314,000000,23.8741,24.5704,23.8741,24.1358,91685.61461165,0
+RMAX.US,D,20140317,000000,24.2087,24.4032,23.9424,24.1929,66992.384209486,0
+RMAX.US,D,20140318,000000,24.2619,24.3714,23.9827,24.332,93877.929230743,0
+RMAX.US,D,20140319,000000,24.3537,24.4993,23.8434,24.0807,512355.37487939,0
+RMAX.US,D,20140320,000000,24.0311,24.476,23.9358,24.462,78832.38107375,0
+RMAX.US,D,20140321,000000,24.5144,24.5144,23.5442,24.462,297784.58768013,0
+RMAX.US,D,20140324,000000,24.4358,24.4358,23.591,24.1415,190400.75926109,0
+RMAX.US,D,20140325,000000,24.2266,24.363,23.5228,23.6377,101975.26307032,0
+RMAX.US,D,20140326,000000,23.7806,23.8274,23.276,23.3461,135042.94272755,0
+RMAX.US,D,20140327,000000,23.3395,23.5004,23.0489,23.2545,109985.93147108,0
+RMAX.US,D,20140328,000000,23.6049,23.6526,22.2434,22.2525,373226.31720292,0
+RMAX.US,D,20140331,000000,22.4396,22.4535,21.8189,22.0319,178091.05711729,0
+RMAX.US,D,20140401,000000,21.9843,22.5124,21.9843,22.3834,204719.81565315,0
+RMAX.US,D,20140402,000000,22.318,22.5377,22.1638,22.4331,102675.00624303,0
+RMAX.US,D,20140403,000000,22.4423,22.5143,22.2245,22.4013,99053.246855219,0
+RMAX.US,D,20140404,000000,22.4256,22.5143,22.2086,22.4563,207602.24395176,0
+RMAX.US,D,20140407,000000,22.3619,22.3619,20.9553,21.5273,325521.80787795,0
+RMAX.US,D,20140408,000000,21.5114,22.132,21.0926,21.9348,66753.786766803,0
+RMAX.US,D,20140409,000000,22.0741,22.0741,21.5188,21.8123,84804.806746652,0
+RMAX.US,D,20140410,000000,21.7414,21.9133,21.4282,21.5984,82597.51291591,0
+RMAX.US,D,20140411,000000,21.3647,21.575,21.2675,21.4535,96928.338688543,0
+RMAX.US,D,20140414,000000,21.6582,21.6582,21.1834,21.5273,106382.36112598,0
+RMAX.US,D,20140415,000000,21.5273,21.618,21.159,21.4114,80870.623801604,0
+RMAX.US,D,20140416,000000,21.489,21.5432,21.1226,21.4461,90843.56892828,0
+RMAX.US,D,20140417,000000,21.3825,21.489,21.0384,21.4198,96470.402789582,0
+RMAX.US,D,20140421,000000,21.4619,21.504,21.2591,21.3741,62559.607505289,0
+RMAX.US,D,20140422,000000,21.3432,21.5889,21.3432,21.4685,73435.585105619,0
+RMAX.US,D,20140423,000000,21.5114,21.5114,21.2908,21.4282,58063.704123432,0
+RMAX.US,D,20140424,000000,21.4461,21.5114,21.2507,21.3507,33213.191998959,0
+RMAX.US,D,20140425,000000,21.3291,21.3507,21.1226,21.1749,85484.220989269,0
+RMAX.US,D,20140428,000000,21.2908,21.4114,21.0049,21.4038,108359.61706355,0
+RMAX.US,D,20140429,000000,21.5348,21.6741,21.275,21.5984,82139.57701695,0
+RMAX.US,D,20140430,000000,21.4619,21.6741,21.2675,21.6114,50510.971621637,0
+RMAX.US,D,20140501,000000,21.5348,21.9133,21.3507,21.7507,62118.790705355,0
+RMAX.US,D,20140502,000000,21.8338,22.2086,21.7199,21.863,33680.757391122,0
+RMAX.US,D,20140505,000000,21.6423,21.6423,21.1376,21.489,149452.94433318,0
+RMAX.US,D,20140506,000000,21.3291,21.5665,21.23,21.3142,764239.37829447,0
+RMAX.US,D,20140507,000000,21.4114,21.4114,20.9058,21.0292,59153.976742688,0
+RMAX.US,D,20140508,000000,20.8769,20.9834,20.2572,20.388,242419.28154077,0
+RMAX.US,D,20140509,000000,20.2319,20.4189,19.8365,20.3477,200597.32261881,0
+RMAX.US,D,20140512,000000,20.3954,20.5795,19.9722,20.4861,451952.77385145,0
+RMAX.US,D,20140513,000000,20.3477,20.6385,20.0477,20.1272,147838.39930625,0
+RMAX.US,D,20140514,000000,20.0198,20.2945,19.8534,19.8739,122434.72629447,0
+RMAX.US,D,20140515,000000,19.8814,20.7395,19.8814,20.2646,357392.22054701,0
+RMAX.US,D,20140516,000000,20.3477,20.9058,20.2235,20.731,195994.42486803,0
+RMAX.US,D,20140519,000000,20.6385,20.9058,20.3712,20.5292,74319.358592867,0
+RMAX.US,D,20140520,000000,20.4122,20.6049,20.0655,20.3178,142655.59207595,0
+RMAX.US,D,20140521,000000,20.4515,20.7955,20.4515,20.7339,76892.573165301,0
+RMAX.US,D,20140522,000000,20.6647,20.7787,20.5309,20.6571,107030.74700161,0
+RMAX.US,D,20140523,000000,20.7047,21.0414,20.7047,20.9741,47988.044402595,0
+RMAX.US,D,20140527,000000,20.9656,21.2413,20.959,21.2254,51357.297079765,0
+RMAX.US,D,20140528,000000,21.2338,21.5488,21.1852,21.2543,107764.72837237,0
+RMAX.US,D,20140529,000000,21.2797,21.4412,21.1946,21.318,49514.854047029,0
+RMAX.US,D,20140530,000000,21.4077,22.2068,21.3469,22.0553,157451.84335336,0
+RMAX.US,D,20140602,000000,21.9917,22.0143,21.7086,21.9114,59477.099736813,0
+RMAX.US,D,20140603,000000,21.7627,22.1863,21.6469,21.9675,96236.085121656,0
+RMAX.US,D,20140604,000000,21.9525,22.2366,21.8237,22.0393,73119.951717317,0
+RMAX.US,D,20140605,000000,22.0236,22.4825,22.0059,22.377,51873.009937941,0
+RMAX.US,D,20140606,000000,22.4909,22.9769,22.4909,22.8208,60205.731389133,0
+RMAX.US,D,20140609,000000,23.9516,24.1415,22.7742,23.8937,199042.69443846,0
+RMAX.US,D,20140610,000000,23.7285,23.7285,23.0003,23.0712,68129.734351066,0
+RMAX.US,D,20140611,000000,22.8825,23.0806,22.7152,22.9516,40395.723984303,0
+RMAX.US,D,20140612,000000,23.0218,23.0218,22.6705,22.8825,32885.789230077,0
+RMAX.US,D,20140613,000000,23.0218,23.146,22.8142,22.8825,24893.309872038,0
+RMAX.US,D,20140616,000000,22.7825,22.7825,22.1068,22.2011,67832.290005479,0
+RMAX.US,D,20140617,000000,22.1778,22.7666,22.0393,22.7236,82095.709325694,0
+RMAX.US,D,20140618,000000,22.6843,22.8357,22.5685,22.7899,24236.364446893,0
+RMAX.US,D,20140619,000000,22.732,22.875,22.5293,22.5685,30046.158679041,0
+RMAX.US,D,20140620,000000,22.662,22.6909,22.1376,22.3302,119918.21873756,0
+RMAX.US,D,20140623,000000,22.377,22.377,22.0796,22.3442,47900.309020083,0
+RMAX.US,D,20140624,000000,22.377,22.5451,21.9264,22.1778,58409.29593503,0
+RMAX.US,D,20140625,000000,22.1068,22.3442,21.961,22.276,45547.502847617,0
+RMAX.US,D,20140626,000000,22.3993,22.4077,22.1068,22.2927,37650.248477914,0
+RMAX.US,D,20140627,000000,22.1376,22.6843,22.1068,22.6358,239635.28806155,0
+RMAX.US,D,20140630,000000,22.4684,22.7899,22.1619,22.7152,66640.372735751,0
+RMAX.US,D,20140701,000000,22.7983,23.0302,22.6769,22.7983,51139.028567177,0
+RMAX.US,D,20140702,000000,22.7592,22.8909,22.4909,22.7152,40514.4877338,0
+RMAX.US,D,20140703,000000,22.8274,23.0302,22.732,22.9825,22865.766581077,0
+RMAX.US,D,20140707,000000,23.0134,23.0218,22.6984,22.961,37147.374944006,0
+RMAX.US,D,20140708,000000,22.8685,22.9366,22.2683,22.7825,40864.359320157,0
+RMAX.US,D,20140709,000000,22.8078,23.0134,22.5919,22.732,25582.353607859,0
+RMAX.US,D,20140710,000000,22.4077,22.9685,22.2927,22.6705,36443.351996539,0
+RMAX.US,D,20140711,000000,22.5845,22.6984,22.36,22.377,28157.70806767,0
+RMAX.US,D,20140714,000000,22.5368,22.5919,22.2609,22.3002,50729.240134228,0
+RMAX.US,D,20140715,000000,22.3367,22.5451,21.8863,22.1236,66460.622195974,0
+RMAX.US,D,20140716,000000,22.147,22.462,21.6871,22.091,105636.61037463,0
+RMAX.US,D,20140717,000000,21.8863,22.3834,21.7627,21.946,141732.23067219,0
+RMAX.US,D,20140718,000000,21.961,21.961,21.4937,21.8525,179997.69677138,0
+RMAX.US,D,20140721,000000,21.7012,22.0553,21.5722,21.9414,123903.75897969,0
+RMAX.US,D,20140722,000000,21.975,22.0994,21.8311,22.0143,27794.997157045,0
+RMAX.US,D,20140723,000000,21.961,22.7236,21.7627,22.36,105776.77299792,0
+RMAX.US,D,20140724,000000,22.3442,22.3442,21.7627,21.9264,156481.4044273,0
+RMAX.US,D,20140725,000000,21.7937,22.1544,21.7236,21.9825,44414.432480796,0
+RMAX.US,D,20140728,000000,22.147,22.3237,21.8086,21.9675,75646.088767428,0
+RMAX.US,D,20140729,000000,21.9022,22.1068,21.8311,21.8694,169706.97836902,0
+RMAX.US,D,20140730,000000,22.0393,22.0647,21.5946,21.8161,157050.61446992,0
+RMAX.US,D,20140731,000000,21.5946,22.5368,21.5853,22.4909,153574.36742383,0
+RMAX.US,D,20140801,000000,22.5451,22.5451,21.9114,22.4247,98503.295798989,0
+RMAX.US,D,20140804,000000,22.4247,22.6358,22.1863,22.3919,49632.547852836,0
+RMAX.US,D,20140805,000000,22.2609,22.4311,22.0721,22.1544,72642.75683195,0
+RMAX.US,D,20140806,000000,22.0721,22.2011,21.961,22.0721,52139.425916543,0
+RMAX.US,D,20140807,000000,22.0647,22.1236,21.8011,21.946,112119.39918725,0
+RMAX.US,D,20140808,000000,21.946,22.2609,21.7012,22.1152,54712.640488977,0
+RMAX.US,D,20140811,000000,22.2525,22.6358,22.0721,22.462,83207.380818733,0
+RMAX.US,D,20140812,000000,22.3526,22.462,22.0319,22.2927,84618.636544738,0
+RMAX.US,D,20140813,000000,22.377,22.5451,22.2291,22.3367,57074.006210958,0
+RMAX.US,D,20140814,000000,22.6143,23.9516,22.6143,23.3984,429797.44987998,0
+RMAX.US,D,20140815,000000,23.5134,23.5303,23.1693,23.1966,166283.1585637,0
+RMAX.US,D,20140818,000000,23.2751,24.4256,23.2751,24.118,366053.41471079,0
+RMAX.US,D,20140819,000000,24.0676,24.3369,23.576,23.847,351797.48499639,0
+RMAX.US,D,20140820,000000,23.7919,24.1984,23.4629,23.7152,151039.67082421,0
+RMAX.US,D,20140821,000000,23.6704,23.9311,23.4695,23.7152,195718.37939623,0
+RMAX.US,D,20140822,000000,23.7395,23.9217,23.5312,23.7994,135095.36996833,0
+RMAX.US,D,20140825,000000,23.847,23.847,23.6302,23.8376,78616.252448539,0
+RMAX.US,D,20140826,000000,23.8069,23.8376,23.5985,23.6611,67295.178273519,0
+RMAX.US,D,20140827,000000,23.5929,23.6208,23.1553,23.3161,40530.536889137,0
+RMAX.US,D,20140828,000000,23.2246,23.2376,22.7675,22.8629,54778.976997705,0
+RMAX.US,D,20140829,000000,22.9376,23.4003,22.9238,23.3237,44798.542265204,0
+RMAX.US,D,20140902,000000,23.4133,23.6134,23.0378,23.2843,75193.502586912,0
+RMAX.US,D,20140903,000000,23.3237,23.6134,22.9238,23.1069,85897.219253285,0
+RMAX.US,D,20140904,000000,23.1862,23.5004,23.0236,23.3002,61090.574820069,0
+RMAX.US,D,20140905,000000,23.2246,24.0929,23.1553,23.9873,91162.412147651,0
+RMAX.US,D,20140908,000000,23.8143,24.2535,23.8143,24.1835,64210.530617666,0
+RMAX.US,D,20140909,000000,24.1274,24.1537,23.847,23.9873,61935.830334508,0
+RMAX.US,D,20140910,000000,24.0602,24.2311,23.8302,24.1667,50745.289289566,0
+RMAX.US,D,20140911,000000,24.0349,24.4023,24.0209,24.3695,52628.39018249,0
+RMAX.US,D,20140912,000000,24.4023,24.4172,24.0602,24.1396,85981.74480473,0
+RMAX.US,D,20140915,000000,24.0929,24.0929,23.3769,23.7152,166915.495284,0
+RMAX.US,D,20140916,000000,23.6059,23.7235,23.5004,23.6059,21591.463647285,0
+RMAX.US,D,20140917,000000,23.576,23.7703,23.1629,23.5162,135112.48906735,0
+RMAX.US,D,20140918,000000,23.5312,23.847,23.4292,23.7919,45899.51432135,0
+RMAX.US,D,20140919,000000,23.8376,24.0761,23.2751,23.3002,50669.323287633,0
+RMAX.US,D,20140922,000000,23.1919,23.2302,22.7675,22.7909,24679.321134206,0
+RMAX.US,D,20140923,000000,22.7675,22.8545,22.36,22.448,60654.037794892,0
+RMAX.US,D,20140924,000000,22.5143,22.6152,22.1544,22.2852,26694.025100896,0
+RMAX.US,D,20140925,000000,21.9815,22.5853,21.9815,22.276,84817.646070922,0
+RMAX.US,D,20140926,000000,22.276,22.4918,22.2151,22.448,44145.876614815,0
+RMAX.US,D,20140929,000000,22.276,23.6302,22.276,22.745,56305.786642139,0
+RMAX.US,D,20140930,000000,22.8704,23.0311,22.6918,22.8704,107686.62248306,0
+RMAX.US,D,20141001,000000,22.7742,23.2376,22.3834,23.0152,60306.306095913,0
+RMAX.US,D,20141002,000000,22.9238,23.1469,22.5226,22.7152,31482.023109895,0
+RMAX.US,D,20141003,000000,22.9162,23.4695,22.8629,23.2919,47785.825045343,0
+RMAX.US,D,20141006,000000,23.2601,23.3526,22.6629,22.8844,39224.13564467,0
+RMAX.US,D,20141007,000000,22.7525,22.8545,22.4162,22.6918,28028.244881282,0
+RMAX.US,D,20141008,000000,22.7909,23.3002,22.6779,23.2751,33511.706288237,0
+RMAX.US,D,20141009,000000,23.132,23.2843,22.6993,22.7909,39966.676564949,0
+RMAX.US,D,20141010,000000,22.6545,23.3096,22.5927,22.9376,44874.508267135,0
+RMAX.US,D,20141013,000000,22.9003,23.2376,22.5761,23.0311,78215.023565104,0
+RMAX.US,D,20141014,000000,23.2376,23.6993,22.9705,23.0236,56532.61470424,0
+RMAX.US,D,20141015,000000,22.4834,23.5312,22.3367,23.2302,203301.07032132,0
+RMAX.US,D,20141016,000000,22.9162,24.6134,22.8087,23.89,149460.43393901,0
+RMAX.US,D,20141017,000000,24.2395,24.2395,23.6704,23.8302,50489.572747855,0
+RMAX.US,D,20141020,000000,23.8825,24.5854,23.847,24.2237,69504.611991638,0
+RMAX.US,D,20141021,000000,24.2685,24.5704,24.0676,24.1835,57591.85895651,0
+RMAX.US,D,20141022,000000,24.4993,24.6134,24.2058,24.4023,64576.451359358,0
+RMAX.US,D,20141023,000000,24.4256,24.5144,23.8302,23.9049,61549.580662721,0
+RMAX.US,D,20141024,000000,24.0161,24.5854,23.847,24.4526,61602.00790349,0
+RMAX.US,D,20141027,000000,24.4526,24.461,24.0274,24.3845,28154.498236603,0
+RMAX.US,D,20141028,000000,24.3369,24.5555,24.2611,24.4256,80047.837104639,0
+RMAX.US,D,20141029,000000,24.3219,24.5854,24.1581,24.5761,30669.935849822,0
+RMAX.US,D,20141030,000000,24.4172,24.606,24.0518,24.3518,44023.903034251,0
+RMAX.US,D,20141031,000000,24.6134,24.6134,24.0349,24.6134,84157.490814709,0
+RMAX.US,D,20141103,000000,24.5629,24.8695,24.461,24.7434,31715.270834133,0
+RMAX.US,D,20141104,000000,24.7677,25.0686,24.4844,24.5985,32203.165156392,0
+RMAX.US,D,20141105,000000,24.5292,24.7677,24.2395,24.3845,55365.306139366,0
+RMAX.US,D,20141106,000000,24.6209,24.6209,24.0443,24.1537,61346.29136178,0
+RMAX.US,D,20141107,000000,24.0845,24.5462,23.9049,24.1331,61116.253468611,0
+RMAX.US,D,20141110,000000,24.0761,24.461,23.0732,23.4695,115994.7352294,0
+RMAX.US,D,20141111,000000,23.3844,23.5004,23.2246,23.446,92596.136691128,0
+RMAX.US,D,20141112,000000,23.3844,23.576,23.3387,23.4695,84291.233775854,0
+RMAX.US,D,20141113,000000,23.4078,23.5004,22.7742,22.9536,82614.632014937,0
+RMAX.US,D,20141114,000000,23.2302,23.7994,22.9086,23.7235,202180.83927877,0
+RMAX.US,D,20141117,000000,23.7077,23.761,23.0983,23.3844,64786.160322435,0
+RMAX.US,D,20141118,000000,23.3863,23.5696,23.1563,23.3404,62944.787233387,0
+RMAX.US,D,20141119,000000,23.2088,24.2817,23.1339,23.8723,157491.43126985,0
+RMAX.US,D,20141120,000000,23.8798,24.2817,23.7022,24.2284,153275.85313457,0
+RMAX.US,D,20141121,000000,24.5013,24.9584,24.2191,24.9041,106910.91330842,0
+RMAX.US,D,20141124,000000,24.8528,25.3602,24.8528,25.22,60522.434721126,0
+RMAX.US,D,20141125,000000,25.4434,25.6911,25.2807,25.5145,86113.347878497,0
+RMAX.US,D,20141126,000000,25.6293,25.9752,25.6293,25.8752,34936.8712822,0
+RMAX.US,D,20141128,000000,25.7837,26.1855,25.6452,25.7837,33319.116424188,0
+RMAX.US,D,20141201,000000,25.9602,28.3801,25.9602,27.1164,300597.46963893,0
+RMAX.US,D,20141202,000000,27.236,27.965,26.5771,27.2706,376181.50167239,0
+RMAX.US,D,20141203,000000,27.322,27.4958,26.964,27.0416,137715.66206309,0
+RMAX.US,D,20141204,000000,27.1547,27.7118,26.6153,26.8612,310225.8928977,0
+RMAX.US,D,20141205,000000,26.8378,29.1529,26.6248,28.6576,200776.00321491,0
+RMAX.US,D,20141208,000000,28.7568,29.8772,28.0426,28.267,150823.542199,0
+RMAX.US,D,20141209,000000,28.1417,29.1811,28.1249,28.4977,146791.99437823,0
+RMAX.US,D,20141210,000000,28.6043,28.7109,27.9593,28.0651,78781.023776671,0
+RMAX.US,D,20141211,000000,28.2362,28.7894,28.1576,28.3801,128124.68683344,0
+RMAX.US,D,20141212,000000,27.9969,27.9969,26.0995,26.3539,142705.87942934,0
+RMAX.US,D,20141215,000000,26.5771,26.5771,25.6377,25.721,111826.23461643,0
+RMAX.US,D,20141216,000000,25.721,26.2452,25.6761,25.8752,149557.79881473,0
+RMAX.US,D,20141217,000000,25.9386,26.5771,25.6621,26.2452,107975.50727914,0
+RMAX.US,D,20141218,000000,26.4379,26.8781,25.721,26.5537,153702.76066654,0
+RMAX.US,D,20141219,000000,26.2079,26.4015,26.2079,26.394,112606.22356583,0
+RMAX.US,D,20141222,000000,26.2846,26.7398,26.2846,26.6622,55731.226881059,0
+RMAX.US,D,20141223,000000,26.6762,26.7856,26.1726,26.2677,92311.53166981,0
+RMAX.US,D,20141224,000000,26.3463,26.8864,26.2929,26.6153,52210.042200027,0
+RMAX.US,D,20141226,000000,26.7492,26.8229,26.4015,26.649,64257.608139989,0
+RMAX.US,D,20141229,000000,26.793,27.236,26.4695,27.0594,55751.555811152,0
+RMAX.US,D,20141230,000000,27.1228,27.2201,26.5323,26.7182,29911.345774208,0
+RMAX.US,D,20141231,000000,26.9714,27.2706,26.2677,26.4015,43191.486844084,0
+RMAX.US,D,20150102,000000,26.5462,26.7715,25.9003,26.6406,52969.702219331,0
+RMAX.US,D,20150105,000000,26.5397,26.8304,25.1229,25.6761,109286.18829836,0
+RMAX.US,D,20150106,000000,25.8004,26.2995,25.2424,25.5145,84188.519181695,0
+RMAX.US,D,20150107,000000,25.7041,26.3154,25.1975,25.9386,133716.21255299,0
+RMAX.US,D,20150108,000000,26.0846,26.6322,25.8603,26.4174,118271.57539994,0
+RMAX.US,D,20150109,000000,26.4015,27.1313,26.2314,27.0995,86858.028686153,0
+RMAX.US,D,20150112,000000,26.8071,27.9024,26.6548,27.8341,101682.09849949,0
+RMAX.US,D,20150113,000000,28.1033,28.9501,27.5631,28.2829,148045.96838194,0
+RMAX.US,D,20150114,000000,28.1417,28.7267,27.9024,28.5744,74009.074923011,0
+RMAX.US,D,20150115,000000,28.5119,28.6576,28.109,28.4118,183530.65083299,0
+RMAX.US,D,20150116,000000,28.3258,28.5361,28.1801,28.3801,220134.49438289,0
+RMAX.US,D,20150120,000000,28.2586,28.3734,27.6726,28.1875,85035.914583511,0
+RMAX.US,D,20150121,000000,28.2444,28.5193,28.0426,28.2586,57880.743752584,0
+RMAX.US,D,20150122,000000,28.5052,29.8054,28.2744,29.7717,158267.1404445,0
+RMAX.US,D,20150123,000000,29.8416,30.3923,29.1455,29.5754,142363.4974488,0
+RMAX.US,D,20150126,000000,29.7324,29.7324,28.6276,28.921,145374.3189901,0
+RMAX.US,D,20150127,000000,28.6838,29.6146,28.5193,29.5231,115630.9543751,0
+RMAX.US,D,20150128,000000,29.0043,29.0604,26.5911,27.1641,351084.90249941,0
+RMAX.US,D,20150129,000000,26.4611,27.1641,25.5463,26.1641,225263.80442874,0
+RMAX.US,D,20150130,000000,25.8836,25.9909,25.4434,25.6546,151217.28147661,0
+RMAX.US,D,20150202,000000,23.9257,25.6967,23.7722,25.6154,380134.94360385,0
+RMAX.US,D,20150203,000000,25.421,26.3539,24.4723,25.7126,231563.63287053,0
+RMAX.US,D,20150204,000000,25.5677,25.9528,24.6695,25.306,178831.45815019,0
+RMAX.US,D,20150205,000000,25.306,26.2079,25.306,25.8146,200336.25635864,0
+RMAX.US,D,20150206,000000,25.8146,26.1293,25.0733,25.8528,149570.638139,0
+RMAX.US,D,20150209,000000,25.8836,26.1051,25.1583,25.4518,200203.58334119,0
+RMAX.US,D,20150210,000000,25.6911,25.8677,25.2986,25.6154,55547.196566522,0
+RMAX.US,D,20150211,000000,25.4659,25.8836,25.4575,25.6911,64137.774446802,0
+RMAX.US,D,20150212,000000,25.6967,26.4462,25.6293,26.4015,67493.117856015,0
+RMAX.US,D,20150213,000000,26.3623,26.5537,26.0846,26.3061,72807.52816008,0
+RMAX.US,D,20150217,000000,26.4462,26.4462,26.1135,26.2677,55418.803323824,0
+RMAX.US,D,20150218,000000,26.1219,26.394,26.0304,26.2594,63516.137163399,0
+RMAX.US,D,20150219,000000,26.3304,26.3855,25.9312,26.1219,63537.536037182,0
+RMAX.US,D,20150220,000000,26.1641,26.5004,25.8752,26.3154,50709.981147822,0
+RMAX.US,D,20150223,000000,26.2378,26.394,26.178,26.3772,28718.358560792,0
+RMAX.US,D,20150224,000000,26.4285,26.7015,26.2452,26.394,53070.276926114,0
+RMAX.US,D,20150225,000000,26.3855,26.7182,26.1641,26.3855,61456.495561763,0
+RMAX.US,D,20150226,000000,26.322,26.322,25.8004,26.0762,38058.966967174,0
+RMAX.US,D,20150227,000000,26.0453,26.4379,25.2144,25.2499,130943.98845438,0
+RMAX.US,D,20150302,000000,25.3134,25.6154,25.1153,25.4575,92108.24236887,0
+RMAX.US,D,20150303,000000,25.306,25.4434,25.1359,25.235,106637.00772399,0
+RMAX.US,D,20150304,000000,25.1518,25.6228,25.005,25.4659,169170.93658075,0
+RMAX.US,D,20150305,000000,25.4575,25.6069,24.9967,25.3985,65775.85823491,0
+RMAX.US,D,20150306,000000,25.22,25.6293,24.8678,25.1153,85493.850482471,0
+RMAX.US,D,20150309,000000,25.1078,25.4051,25.0507,25.2901,62920.178528536,0
+RMAX.US,D,20150310,000000,25.0826,25.1229,24.6695,24.7331,29578.593286877,0
+RMAX.US,D,20150311,000000,24.821,25.1667,24.6695,25.0107,65775.85823491,0
+RMAX.US,D,20150312,000000,25.5237,26.4855,25.4734,25.7126,196027.5931224,0
+RMAX.US,D,20150313,000000,25.8528,26.5911,25.0266,25.9752,173844.450615,0
+RMAX.US,D,20150316,000000,26.1219,26.1219,25.6228,25.7126,152826.47678511,0
+RMAX.US,D,20150317,000000,25.721,26.178,25.6293,25.7779,82641.380607166,0
+RMAX.US,D,20150318,000000,25.7462,26.2079,25.7462,25.9312,127527.65825488,0
+RMAX.US,D,20150319,000000,26.2211,26.2211,25.762,26.0098,68048.418630688,0
+RMAX.US,D,20150320,000000,26.1751,26.3742,25.849,26.3079,161241.58390037,0
+RMAX.US,D,20150323,000000,26.3623,27.1304,26.3127,26.8388,120263.81054917,0
+RMAX.US,D,20150324,000000,26.7276,27.0883,26.6127,26.6856,50871.542644887,0
+RMAX.US,D,20150325,000000,26.6481,26.7276,25.92,25.9883,32473.860909749,0
+RMAX.US,D,20150326,000000,25.9107,26.3623,25.763,26.2247,35932.988856809,0
+RMAX.US,D,20150327,000000,26.177,26.7752,26.177,26.7276,42966.798669359,0
+RMAX.US,D,20150330,000000,26.7678,27.2491,26.7678,26.936,81739.418077204,0
+RMAX.US,D,20150331,000000,26.8893,27.1304,26.6548,26.8987,53094.885630963,0
+RMAX.US,D,20150401,000000,26.7817,27.0565,26.4845,26.8715,33707.505983351,0
+RMAX.US,D,20150402,000000,26.751,27.0715,26.6548,26.736,50257.394967306,0
+RMAX.US,D,20150406,000000,26.6762,27.2145,26.6762,27.121,74949.555425781,0
+RMAX.US,D,20150407,000000,27.0211,27.323,26.6388,26.7752,58701.390562171,0
+RMAX.US,D,20150408,000000,26.8388,27.1304,26.6548,27.0211,83467.377135199,0
+RMAX.US,D,20150409,000000,26.9275,27.1894,26.7276,27.1144,134889.94078001,0
+RMAX.US,D,20150410,000000,27.1725,27.3136,26.8472,27.1641,97667.669777754,0
+RMAX.US,D,20150413,000000,27.0968,27.2987,27.0117,27.1388,23952.829369264,0
+RMAX.US,D,20150414,000000,26.9781,27.3136,26.9697,27.0883,43586.296065382,0
+RMAX.US,D,20150415,000000,27.2827,27.4809,27.106,27.4304,45423.389379674,0
+RMAX.US,D,20150416,000000,27.4491,27.5913,27.1725,27.408,110206.33987105,0
+RMAX.US,D,20150417,000000,27.1452,27.408,26.8219,27.1976,179900.33189566,0
+RMAX.US,D,20150420,000000,27.4397,27.5108,27.0883,27.2397,66706.70924448,0
+RMAX.US,D,20150421,000000,27.2145,27.4491,27.0809,27.1725,54941.608438457,0
+RMAX.US,D,20150422,000000,27.1388,27.4575,27.121,27.2566,80099.194401718,0
+RMAX.US,D,20150423,000000,27.3482,27.8837,27.121,27.707,110508.06399138,0
+RMAX.US,D,20150424,000000,27.6408,28.0212,27.4968,27.7696,30870.015319694,0
+RMAX.US,D,20150427,000000,27.8445,28.2502,27.8445,28.1342,63466.919753699,0
+RMAX.US,D,20150428,000000,28.3296,28.338,28.1164,28.2903,75197.782361668,0
+RMAX.US,D,20150429,000000,28.3454,28.3454,27.8202,27.8743,59267.390773739,0
+RMAX.US,D,20150430,000000,28.0546,28.0546,27.1388,27.3668,74576.145078266,0
+RMAX.US,D,20150501,000000,27.3575,27.9333,27.2762,27.8034,31858.643288481,0
+RMAX.US,D,20150504,000000,27.5193,28.1257,27.3892,27.5193,46673.083608615,0
+RMAX.US,D,20150505,000000,27.3575,27.6408,27.0565,27.2697,53462.946260036,0
+RMAX.US,D,20150506,000000,27.2397,27.2397,26.5471,26.8145,101178.15502189,0
+RMAX.US,D,20150507,000000,26.7678,27.3482,26.7678,27.2921,31047.625972097,0
+RMAX.US,D,20150508,000000,28.6053,29.1492,27.2697,28.4183,99148.471843554,0
+RMAX.US,D,20150511,000000,28.4435,28.5248,28.1257,28.1986,40006.264481448,0
+RMAX.US,D,20150512,000000,28.0715,28.0715,27.2061,27.3892,51098.370706988,0
+RMAX.US,D,20150513,000000,27.2304,27.3668,26.5781,26.9621,66801.934232816,0
+RMAX.US,D,20150514,000000,27.0968,28.0212,27.0416,27.966,67664.30884628,0
+RMAX.US,D,20150515,000000,27.9987,28.395,27.7865,28.2744,47779.405383209,0
+RMAX.US,D,20150518,000000,28.2249,28.45,27.9987,28.2968,51017.054986612,0
+RMAX.US,D,20150519,000000,28.1641,28.5212,27.7565,27.9276,65451.665297094,0
+RMAX.US,D,20150520,000000,28.0921,28.195,27.7088,27.7893,52656.208718407,0
+RMAX.US,D,20150521,000000,27.9108,27.9108,27.1641,27.349,87229.299146292,0
+RMAX.US,D,20150522,000000,27.4314,27.7183,27.3071,27.4164,36542.85675963,0
+RMAX.US,D,20150526,000000,27.1894,27.4753,26.8285,26.9351,67568.013914256,0
+RMAX.US,D,20150527,000000,26.8032,27.5931,26.8032,27.5612,37772.222058478,0
+RMAX.US,D,20150528,000000,27.5679,27.6501,27.2397,27.6258,44095.589261425,0
+RMAX.US,D,20150529,000000,27.5295,28.0023,27.0883,27.1894,65451.665297094,0
+RMAX.US,D,20150601,000000,27.4501,27.8689,26.9948,27.6836,38016.169219608,0
+RMAX.US,D,20150602,000000,27.5931,28.0416,27.5295,27.8866,169634.22219815,0
+RMAX.US,D,20150603,000000,27.8773,28.1548,27.8305,28.0734,47735.537691954,0
+RMAX.US,D,20150604,000000,28.0987,28.2874,27.7361,28.0023,177781.84339112,0
+RMAX.US,D,20150605,000000,27.979,28.0098,27.6006,27.7725,37033.960912956,0
+RMAX.US,D,20150608,000000,27.7014,27.8613,27.0491,27.0968,42690.753197554,0
+RMAX.US,D,20150609,000000,27.2622,27.3827,27.0024,27.3678,41160.733722053,0
+RMAX.US,D,20150610,000000,27.3239,27.8613,27.3239,27.6585,71292.487896228,0
+RMAX.US,D,20150611,000000,27.8389,27.9359,27.3406,27.4501,27075.994997929,0
+RMAX.US,D,20150612,000000,27.349,27.8305,27.1817,27.7014,34077.706499802,0
+RMAX.US,D,20150615,000000,27.3995,27.9359,27.1304,27.7651,65451.665297094,0
+RMAX.US,D,20150616,000000,27.4669,27.9444,27.4669,27.8389,43550.98792364,0
+RMAX.US,D,20150617,000000,27.8389,28.1792,27.3901,27.6341,37154.864549832,0
+RMAX.US,D,20150618,000000,27.7893,28.2285,27.6501,27.7725,76528.792310985,0
+RMAX.US,D,20150619,000000,28.0416,28.0416,27.6191,27.7277,113435.42992493,0
+RMAX.US,D,20150622,000000,27.9108,27.9183,27.6191,27.8773,94365.823553002,0
+RMAX.US,D,20150623,000000,27.4894,27.979,27.4894,27.6417,115197.62718098,0
+RMAX.US,D,20150624,000000,27.7088,28.8539,27.7088,28.3744,79726.853997889,0
+RMAX.US,D,20150625,000000,28.5305,28.6436,28.0921,28.278,54255.774533704,0
+RMAX.US,D,20150626,000000,28.2537,28.7305,27.8949,28.1118,139028.48296968,0
+RMAX.US,D,20150629,000000,28.1548,28.4559,27.4669,27.8689,59671.829488242,0
+RMAX.US,D,20150630,000000,28.0098,28.8801,27.8305,28.8623,95825.226745019,0
+RMAX.US,D,20150701,000000,28.9819,30.14,28.7716,29.7492,99778.668676471,0
+RMAX.US,D,20150702,000000,29.7811,29.9277,29.4494,29.5959,58071.193729255,0
+RMAX.US,D,20150706,000000,29.5456,30.3145,29.5456,30.0465,46630.285861048,0
+RMAX.US,D,20150707,000000,30.3745,30.3745,29.708,30.1306,39983.795663976,0
+RMAX.US,D,20150708,000000,29.9352,30.2811,29.667,30.1699,46879.582740623,0
+RMAX.US,D,20150709,000000,30.4211,30.5436,29.7885,30.2137,63975.143006051,0
+RMAX.US,D,20150710,000000,30.4567,30.8278,30.0641,30.7175,45525.034030144,0
+RMAX.US,D,20150713,000000,30.8867,31.8307,30.8119,31.3877,452389.31087662,0
+RMAX.US,D,20150714,000000,31.5354,32.0792,31.1531,31.2044,75885.7561538,0
+RMAX.US,D,20150715,000000,31.3352,31.5708,30.7082,30.8203,187686.31212169,0
+RMAX.US,D,20150716,000000,30.9847,31.2194,30.853,30.8867,76279.495431411,0
+RMAX.US,D,20150717,000000,30.8867,31.1203,30.8278,30.909,62869.891175145,0
+RMAX.US,D,20150720,000000,30.8931,31.9008,30.8867,31.8522,40971.353689072,0
+RMAX.US,D,20150721,000000,31.8606,31.8606,30.9933,31.3877,41215.300850201,0
+RMAX.US,D,20150722,000000,31.2681,32.0241,31.2681,31.9251,32482.420459261,0
+RMAX.US,D,20150723,000000,31.8942,32.17,31.3576,31.3962,59303.768859169,0
+RMAX.US,D,20150724,000000,31.5045,31.6176,31.1858,31.3174,117989.110266,0
+RMAX.US,D,20150727,000000,31.2941,31.412,31.2288,31.3352,29282.218884981,0
+RMAX.US,D,20150728,000000,30.8867,31.6176,30.666,31.3174,41215.300850201,0
+RMAX.US,D,20150729,000000,31.6679,31.6745,31.2353,31.2941,46506.172393106,0
+RMAX.US,D,20150730,000000,31.2941,31.3025,30.5212,30.9363,171997.72780752,0
+RMAX.US,D,20150731,000000,31.1053,31.1053,30.5436,30.7408,138533.0990416,0
+RMAX.US,D,20150803,000000,30.6913,31.0324,30.6277,30.9175,67593.692562795,0
+RMAX.US,D,20150804,000000,31.0577,32.1467,30.2979,32.0728,197097.53681156,0
+RMAX.US,D,20150805,000000,32.2018,32.4699,31.6176,31.7726,76771.669528426,0
+RMAX.US,D,20150806,000000,31.9763,32.1551,31.0903,31.3803,93796.613510367,0
+RMAX.US,D,20150807,000000,32.1232,33.3242,31.439,31.5429,191685.76163179,0
+RMAX.US,D,20150810,000000,31.6261,32.0634,31.066,31.211,55611.393187873,0
+RMAX.US,D,20150811,000000,31.1053,32.0568,31.0417,31.6971,98939.832824168,0
+RMAX.US,D,20150812,000000,31.496,31.9157,31.195,31.595,97935.155700045,0
+RMAX.US,D,20150813,000000,31.3576,32.0877,31.3521,31.7652,33957.872806617,0
+RMAX.US,D,20150814,000000,31.6326,31.9073,31.6261,31.8138,55855.340349001,0
+RMAX.US,D,20150817,000000,31.8138,31.9251,31.6971,31.7567,52656.208718407,0
+RMAX.US,D,20150818,000000,31.1137,31.5381,30.8792,30.954,151704.10585518,0
+RMAX.US,D,20150819,000000,29.8772,30.323,28.9858,30.0782,232770.5293519,0
+RMAX.US,D,20150820,000000,29.6166,30.8633,29.6166,30.6343,70393.735197331,0
+RMAX.US,D,20150821,000000,30.2054,31.2222,29.967,31.0184,129748.86135358,0
+RMAX.US,D,20150824,000000,30.5287,31.296,29.723,29.8492,221883.85231468,0
+RMAX.US,D,20150825,000000,30.1043,30.5679,28.5229,28.679,90138.476037124,0
+RMAX.US,D,20150826,000000,29.1754,29.6716,28.466,29.5829,168874.56217885,0
+RMAX.US,D,20150827,000000,29.8492,30.0081,29.1052,29.7379,90506.536666195,0
+RMAX.US,D,20150828,000000,29.7463,30.0531,29.5744,29.9259,43536.008711993,0
+RMAX.US,D,20150831,000000,29.9335,30.5604,29.5005,29.911,113440.77964337,0
+RMAX.US,D,20150901,000000,29.5174,30.1202,29.4754,29.6875,86581.983214349,0
+RMAX.US,D,20150902,000000,29.8772,29.9744,29.3202,29.896,69292.763141183,0
+RMAX.US,D,20150903,000000,30.0006,30.3511,29.967,30.0081,56289.737486802,0
+RMAX.US,D,20150904,000000,29.8324,30.0314,29.1052,29.3202,34337.702816269,0
+RMAX.US,D,20150908,000000,29.4042,29.5342,29.166,29.3549,36301.04948588,0
+RMAX.US,D,20150909,000000,29.5089,29.5649,28.1472,29.3549,184566.35632409,0
+RMAX.US,D,20150910,000000,29.2408,29.7054,28.9773,29.5174,77175.038299239,0
+RMAX.US,D,20150911,000000,29.4286,30.4651,29.4286,30.3745,42191.089494716,0
+RMAX.US,D,20150914,000000,30.439,30.7502,30.1529,30.6427,41818.749090889,0
+RMAX.US,D,20150915,000000,30.5212,30.667,30.0949,30.2689,41206.741300688,0
+RMAX.US,D,20150916,000000,30.396,30.4979,30.025,30.3324,29067.160203459,0
+RMAX.US,D,20150917,000000,30.3145,31.0091,30.3145,30.6007,45765.771360206,0
+RMAX.US,D,20150918,000000,30.2473,30.9866,29.6399,29.9335,70150.857979892,0
+RMAX.US,D,20150921,000000,30.0081,30.297,29.7865,30.2203,42309.853244212,0
+RMAX.US,D,20150922,000000,29.9483,30.1391,29.3053,29.9419,143605.70207192,0
+RMAX.US,D,20150923,000000,29.9044,30.5127,29.723,30.2736,49299.795365507,0
+RMAX.US,D,20150924,000000,30.1475,30.5829,30.0707,30.1202,35513.570930657,0
+RMAX.US,D,20150925,000000,30.2895,30.5746,29.5174,29.6334,40226.672881414,0
+RMAX.US,D,20150928,000000,29.6082,29.7557,29.0875,29.2323,99201.969028012,0
+RMAX.US,D,20150929,000000,29.2408,29.3278,28.1472,28.3108,80819.266504525,0
+RMAX.US,D,20150930,000000,28.5799,29.4829,28.507,29.337,118591.48856301,0
+RMAX.US,D,20151001,000000,29.4042,29.4042,28.4165,28.6286,135516.92778185,0
+RMAX.US,D,20151002,000000,28.5397,28.7333,28.2547,28.4575,83395.690908026,0
+RMAX.US,D,20151005,000000,28.6286,29.1885,28.6286,28.8659,92591.856916371,0
+RMAX.US,D,20151006,000000,28.6539,28.9305,28.507,28.6043,63405.932963416,0
+RMAX.US,D,20151007,000000,28.7174,28.8837,28.5874,28.7744,40226.672881414,0
+RMAX.US,D,20151008,000000,28.679,28.9858,28.3434,28.5136,122639.0855391,0
+RMAX.US,D,20151009,000000,28.6043,28.8576,28.466,28.5229,62424.794600454,0
+RMAX.US,D,20151012,000000,28.5949,28.8099,28.3183,28.4091,102057.64873439,0
+RMAX.US,D,20151013,000000,28.4734,29.053,28.2931,28.7257,91364.631504903,0
+RMAX.US,D,20151014,000000,28.679,28.709,28.1801,28.1959,50284.143559535,0
+RMAX.US,D,20151015,000000,28.2931,28.3753,27.9276,28.2293,59845.160365886,0
+RMAX.US,D,20151016,000000,28.3267,28.638,28.1296,28.3108,65612.156850468,0
+RMAX.US,D,20151019,000000,28.1127,28.7837,28.1127,28.563,47951.666317163,0
+RMAX.US,D,20151020,000000,28.4575,28.9305,28.449,28.7399,25233.551965191,0
+RMAX.US,D,20151021,000000,28.8343,29.2045,28.8268,28.8483,80084.215190069,0
+RMAX.US,D,20151022,000000,28.8743,29.1436,28.7257,28.9547,79833.848366806,0
+RMAX.US,D,20151023,000000,29.0875,29.3202,28.7399,28.9473,187024.0169781,0
+RMAX.US,D,20151026,000000,28.8987,29.6483,28.6697,29.5258,44149.086445883,0
+RMAX.US,D,20151027,000000,29.4128,29.6875,29.3278,29.4754,61197.569188986,0
+RMAX.US,D,20151028,000000,29.4612,30.2296,28.8183,30.2296,91979.84912617,0
+RMAX.US,D,20151029,000000,30.1118,30.938,30.0372,30.7417,61931.550559752,0
+RMAX.US,D,20151030,000000,30.7576,30.9623,30.6193,30.7184,104369.79704667,0
+RMAX.US,D,20151102,000000,30.6998,31.4156,30.5679,31.3139,81791.845317972,0
+RMAX.US,D,20151103,000000,31.3904,31.5905,30.9997,31.1643,64261.887914746,0
+RMAX.US,D,20151104,000000,31.1643,31.6212,31.0839,31.5652,40727.406527944,0
+RMAX.US,D,20151105,000000,31.711,31.8915,31.3297,31.7699,52737.524438784,0
+RMAX.US,D,20151106,000000,31.6849,32.5345,31.6783,32.4681,159311.40548512,0
+RMAX.US,D,20151109,000000,32.4681,33.7719,32.2989,33.6372,71107.387638002,0
+RMAX.US,D,20151110,000000,33.5737,34.4495,33.5737,34.3598,42304.503525768,0
+RMAX.US,D,20151111,000000,34.3662,35.3504,34.3662,35.257,82166.325609179,0
+RMAX.US,D,20151112,000000,35.0317,35.1206,33.8194,33.9317,94878.32658011,0
+RMAX.US,D,20151113,000000,33.7054,34.071,33.1233,33.1897,39734.4987844,0
+RMAX.US,D,20151116,000000,33.1063,34.4252,33.1063,34.3102,75682.466852858,0
+RMAX.US,D,20151117,000000,34.0009,34.0009,30.9821,31.3962,458500.82922911,0
+RMAX.US,D,20151118,000000,31.7166,31.725,29.8501,30.0641,769667.20262959,0
+RMAX.US,D,20151119,000000,30.1222,30.3447,29.7473,29.9185,3273688.5166856,0
+RMAX.US,D,20151120,000000,29.9185,30.2623,29.6166,29.6334,301268.32433203,0
+RMAX.US,D,20151123,000000,29.7314,30.2315,29.696,29.9419,372545.83301662,0
+RMAX.US,D,20151124,000000,29.8501,30.2623,29.6791,29.9931,232406.74849759,0
+RMAX.US,D,20151125,000000,30.08,30.7531,29.9052,30.7213,264828.18216657,0
+RMAX.US,D,20151127,000000,30.7849,31.2839,30.6866,30.7035,292458.40799548,0
+RMAX.US,D,20151130,000000,30.8746,30.9493,30.5549,30.6783,491879.8624999,0
+RMAX.US,D,20151201,000000,30.8166,31.2278,30.1539,31.1438,292968.77113521,0
+RMAX.US,D,20151202,000000,31.0138,31.3521,30.9063,31.1521,233838.33315368,0
+RMAX.US,D,20151203,000000,31.2755,31.553,30.5708,30.5951,298507.869614,0
+RMAX.US,D,20151204,000000,30.539,30.9745,30.2221,30.5867,199172.15762484,0
+RMAX.US,D,20151207,000000,30.5101,31.5148,30.2623,31.2839,227902.28556621,0
+RMAX.US,D,20151208,000000,31.1774,32.1278,31.1194,31.809,195058.22414002,0
+RMAX.US,D,20151209,000000,31.7091,32.1278,31.6615,31.9718,233409.28573434,0
+RMAX.US,D,20151210,000000,32.1362,32.3708,31.855,32.241,244900.48095593,0
+RMAX.US,D,20151211,000000,31.8905,32.3064,31.2932,31.4737,224479.53570459,0
+RMAX.US,D,20151214,000000,31.2839,31.6763,30.3987,30.5156,198886.48265984,0
+RMAX.US,D,20151215,000000,30.5643,31.0885,30.3774,31.055,159316.75520357,0
+RMAX.US,D,20151216,000000,31.2595,31.3812,30.7531,31.2755,103437.8760934,0
+RMAX.US,D,20151217,000000,31.3634,31.4315,30.4763,30.5549,100989.8449326,0
+RMAX.US,D,20151218,000000,30.5315,30.5315,29.9185,30.1316,166650.14924909,0
+RMAX.US,D,20151221,000000,30.1316,30.4848,29.7314,30.4418,141951.56912847,0
+RMAX.US,D,20151222,000000,30.6044,31.0045,30.3353,30.9653,110361.48170597,0
+RMAX.US,D,20151223,000000,31.0045,31.0391,30.6866,30.9063,156618.3572195,0
+RMAX.US,D,20151224,000000,30.9063,31.1194,30.5455,30.8746,81115.640906422,0
+RMAX.US,D,20151228,000000,30.6709,30.7447,30.1053,30.4923,98699.095494106,0
+RMAX.US,D,20151229,000000,30.6549,30.996,30.6139,30.9821,78761.764790266,0
+RMAX.US,D,20151230,000000,30.7129,31.1353,30.7129,30.8409,57152.112100266,0
+RMAX.US,D,20151231,000000,30.6549,30.7417,30.2829,30.5101,86090.879061024,0
+RMAX.US,D,20160104,000000,30.0641,30.5101,29.4277,29.8688,112477.83032314,0
+RMAX.US,D,20160105,000000,29.8782,30.18,29.4754,29.8876,88590.267518905,0
+RMAX.US,D,20160106,000000,29.6082,29.9343,29.3633,29.7388,68597.299743229,0
+RMAX.US,D,20160107,000000,29.395,29.8501,28.9239,29.2222,166778.54249179,0
+RMAX.US,D,20160108,000000,29.2129,29.7054,28.1688,28.3884,155901.49494776,0
+RMAX.US,D,20160111,000000,28.5099,28.5099,27.0697,27.4164,159012.89119586,0
+RMAX.US,D,20160112,000000,27.4894,27.6518,26.4744,27.5612,191991.76552688,0
+RMAX.US,D,20160113,000000,27.6856,27.7034,26.8593,27.3995,167861.32550521,0
+RMAX.US,D,20160114,000000,27.408,28.2912,27.0623,28.2436,196197.71416898,0
+RMAX.US,D,20160115,000000,27.5949,28.0127,26.8341,27.8641,206822.25500236,0
+RMAX.US,D,20160119,000000,28.2184,28.6856,27.8407,28.6511,155154.67425273,0
+RMAX.US,D,20160120,000000,28.3137,28.4221,27.2378,27.4407,173258.12147334,0
+RMAX.US,D,20160121,000000,27.2678,27.3146,26.4248,26.5332,372022.63055262,0
+RMAX.US,D,20160122,000000,26.7847,27.1875,26.3772,26.4192,158097.01939792,0
+RMAX.US,D,20160125,000000,26.2452,27.0238,26.2452,26.8669,163541.96283207,0
+RMAX.US,D,20160126,000000,26.8164,27.2743,26.4837,26.8761,106776.10040359,0
+RMAX.US,D,20160127,000000,27.7108,28.7145,27.7108,28.1342,708416.13625616,0
+RMAX.US,D,20160128,000000,28.2343,28.3725,27.5455,27.5612,182533.46331469,0
+RMAX.US,D,20160129,000000,27.636,28.6175,27.636,28.4791,418293.4153341,0
+RMAX.US,D,20160201,000000,28.4697,29.2035,28.2436,28.4221,347167.83865339,0
+RMAX.US,D,20160202,000000,28.1436,28.5605,27.4407,27.8081,2709884.8995128,0
+RMAX.US,D,20160203,000000,27.8165,27.8706,26.1219,26.1751,413197.27354262,0
+RMAX.US,D,20160204,000000,26.1892,26.4911,25.9285,26.2219,308367.40070963,0
+RMAX.US,D,20160205,000000,26.2219,26.3948,26.0911,26.1303,301946.66863097,0
+RMAX.US,D,20160208,000000,25.9845,25.9845,24.8638,25.0948,267905.34021659,0
+RMAX.US,D,20160209,000000,24.8414,25.5667,24.7387,24.9789,250673.89710265,0
+RMAX.US,D,20160210,000000,25.263,26.2602,25.0358,25.2164,156118.69351666,0
+RMAX.US,D,20160211,000000,24.8237,25.4434,24.7144,25.0089,158516.43732408,0
+RMAX.US,D,20160212,000000,25.1574,25.3817,24.8807,25.3134,164953.21855806,0
+RMAX.US,D,20160216,000000,25.4434,26.3698,25.263,25.9584,151008.64245722,0
+RMAX.US,D,20160217,000000,26.2452,27.9566,26.1892,27.3146,317223.32462481,0
+RMAX.US,D,20160218,000000,27.3051,27.5612,26.6958,26.7286,185091.69867547,0
+RMAX.US,D,20160219,000000,26.7051,27.4585,26.5397,27.3406,151266.4988863,0
+RMAX.US,D,20160222,000000,27.5295,28.053,27.3995,27.5032,112759.22551338,0
+RMAX.US,D,20160223,000000,27.4164,27.7108,27.0238,27.1368,84774.848323355,0
+RMAX.US,D,20160224,000000,26.9088,27.408,26.2518,27.2678,110058.68764195,0
+RMAX.US,D,20160225,000000,27.6687,28.1836,27.1286,28.078,157159.74872621,0
+RMAX.US,D,20160226,000000,28.0874,28.0874,26.1976,26.949,251403.59869865,0
+RMAX.US,D,20160229,000000,26.7528,26.8744,25.8771,26.2219,316997.56650641,0
+RMAX.US,D,20160301,000000,26.2781,27.1286,26.1808,27.0697,200483.90858776,0
+RMAX.US,D,20160302,000000,26.9172,27.6434,26.5734,27.5538,286615.44550897,0
+RMAX.US,D,20160303,000000,27.6201,28.3314,27.6201,28.2586,255900.5720242,0
+RMAX.US,D,20160304,000000,28.2586,28.2586,27.3995,27.5455,171023.00910669,0
+RMAX.US,D,20160307,000000,27.3668,27.7584,26.7808,27.6613,134499.41133345,0
+RMAX.US,D,20160308,000000,27.5612,27.7118,26.9968,27.4978,166134.4363909,0
+RMAX.US,D,20160309,000000,27.537,27.9846,27.4491,27.8173,87014.240464771,0
+RMAX.US,D,20160310,000000,27.8341,28.0221,27.5455,27.7295,90537.56503318,0
+RMAX.US,D,20160311,000000,28.0146,28.507,27.8389,28.3837,142188.02668378,0
+RMAX.US,D,20160314,000000,28.195,28.7333,27.8875,28.2035,119121.11068914,0
+RMAX.US,D,20160315,000000,27.9407,28.4633,27.8912,27.9156,149320.27131572,0
+RMAX.US,D,20160316,000000,27.7922,28.4174,27.707,28.0389,149229.32610214,0
+RMAX.US,D,20160317,000000,28.0969,28.8782,28.0313,28.7595,132315.65626389,0
+RMAX.US,D,20160318,000000,28.8782,28.9912,28.0221,28.1538,453189.62875612,0
+RMAX.US,D,20160321,000000,28.0313,28.5146,27.924,28.1099,117839.31814952,0
+RMAX.US,D,20160322,000000,28.0464,28.466,27.9324,28.1099,132991.86067542,0
+RMAX.US,D,20160323,000000,28.1286,28.2473,27.8425,27.8575,167647.33676738,0
+RMAX.US,D,20160324,000000,27.636,27.9586,27.2743,27.9492,74609.313332628,0
+RMAX.US,D,20160328,000000,27.9586,28.1286,27.696,27.924,61863.074163645,0
+RMAX.US,D,20160329,000000,27.8649,28.5734,27.8341,28.3258,164075.86473296,0
+RMAX.US,D,20160330,000000,28.4174,28.9595,28.4174,28.8295,137109.00399133,0
+RMAX.US,D,20160331,000000,28.4174,28.4828,27.9912,28.1792,133042.14802881,0
+RMAX.US,D,20160401,000000,27.9846,28.8044,27.9846,28.5492,170060.05978644,0
+RMAX.US,D,20160404,000000,28.4996,28.8173,28.1464,28.5734,176287.13205736,0
+RMAX.US,D,20160405,000000,28.45,28.6726,28.2537,28.4912,195517.22998265,0
+RMAX.US,D,20160406,000000,28.564,28.9025,28.0902,28.4257,119279.46235513,0
+RMAX.US,D,20160407,000000,28.221,28.4912,27.8649,28.3678,114612.36798301,0
+RMAX.US,D,20160408,000000,28.5566,28.8604,28.2931,28.5968,79006.781895084,0
+RMAX.US,D,20160411,000000,28.7519,29.1183,28.507,28.7519,183834.51484071,0
+RMAX.US,D,20160412,000000,28.8436,29.395,28.6819,28.9352,46313.582529056,0
+RMAX.US,D,20160413,000000,29.2304,29.7334,29.2119,29.5183,78424.732528181,0
+RMAX.US,D,20160414,000000,29.5426,29.5426,29.1941,29.4528,49166.052404362,0
+RMAX.US,D,20160415,000000,29.4042,29.8044,29.067,29.6249,66920.697982313,0
+RMAX.US,D,20160418,000000,29.5754,29.9614,29.3455,29.7492,106595.27992013,0
+RMAX.US,D,20160419,000000,29.8202,30.0764,29.6342,29.996,56726.274511979,0
+RMAX.US,D,20160420,000000,30.0296,30.0491,29.5754,29.681,101492.71846651,0
+RMAX.US,D,20160421,000000,29.7587,29.9445,29.3876,29.5183,52759.993256257,0
+RMAX.US,D,20160422,000000,29.4445,29.6175,29.1324,29.4604,93880.069118121,0
+RMAX.US,D,20160425,000000,29.3043,29.5465,29.0744,29.3539,53298.174931905,0
+RMAX.US,D,20160426,000000,29.4361,30.7427,29.4361,30.1838,238862.78871798,0
+RMAX.US,D,20160427,000000,30.2876,30.3492,29.5838,30.1445,106460.46701529,0
+RMAX.US,D,20160428,000000,30.0296,30.438,29.7492,30.1922,112041.29329795,0
+RMAX.US,D,20160429,000000,30.0764,30.3577,29.666,30.2352,143124.22741179,0
+RMAX.US,D,20160502,000000,30.3399,30.6203,29.996,30.382,126639.60499287,0
+RMAX.US,D,20160503,000000,30.0491,30.4811,29.7334,30.0417,65941.69950673,0
+RMAX.US,D,20160504,000000,29.7681,30.5063,29.7379,30.1745,78235.352495198,0
+RMAX.US,D,20160505,000000,30.2876,30.3214,29.7959,30.0764,96466.123014826,0
+RMAX.US,D,20160506,000000,30.2511,31.0129,29.9212,30.7269,158649.11034153,0
+RMAX.US,D,20160509,000000,30.8484,31.5081,30.7213,31.4054,141410.17762176,0
+RMAX.US,D,20160510,000000,31.6118,31.7708,31.2194,31.6286,86813.091051208,0
+RMAX.US,D,20160511,000000,31.6212,31.6858,30.9904,31.2755,103146.85140995,0
+RMAX.US,D,20160512,000000,31.2755,31.8998,31.2344,31.5456,161634.2532343,0
+RMAX.US,D,20160513,000000,31.5456,31.9063,31.0809,31.6719,68664.706195647,0
+RMAX.US,D,20160516,000000,31.654,32.211,31.6362,32.0634,110157.12246134,0
+RMAX.US,D,20160517,000000,31.9756,32.1475,31.2979,32.0307,251987.78795294,0
+RMAX.US,D,20160518,000000,31.9419,32.1475,31.6343,31.9325,156592.67857097,0
+RMAX.US,D,20160519,000000,31.7259,31.8989,31.3073,31.5624,190371.87078149,0
+RMAX.US,D,20160520,000000,31.7259,32.1147,31.3793,32.0148,127158.52768212,0
+RMAX.US,D,20160523,000000,32.1232,32.2812,31.9053,31.9579,127121.079653,0
+RMAX.US,D,20160524,000000,32.0634,32.6924,31.9672,32.5429,168171.60917507,0
+RMAX.US,D,20160525,000000,30.5951,33.0373,30.5951,32.8963,97802.482682589,0
+RMAX.US,D,20160526,000000,32.9558,33.5017,32.8383,33.1446,91711.293260191,0
+RMAX.US,D,20160527,000000,33.3999,33.7877,32.9971,33.2037,77476.762419582,0
+RMAX.US,D,20160531,000000,33.2457,33.3438,32.8149,33.3093,331069.46590627,0
+RMAX.US,D,20160601,000000,33.3259,33.7148,33.1868,33.5475,71233.640993324,0
+RMAX.US,D,20160602,000000,33.7316,33.758,32.9812,33.6616,128601.88171879,0
+RMAX.US,D,20160603,000000,33.6232,33.74,33.213,33.5737,62697.63024119,0
+RMAX.US,D,20160606,000000,33.6709,34.3083,33.4756,34.0289,153891.07075583,0
+RMAX.US,D,20160607,000000,34.168,34.571,33.9103,34.2738,105451.51011641,0
+RMAX.US,D,20160608,000000,34.4149,35.0355,34.2905,34.7122,91528.332889345,0
+RMAX.US,D,20160609,000000,34.5543,35.4046,34.2655,34.8447,141097.75406452,0
+RMAX.US,D,20160610,000000,34.6944,35.0692,34.2738,34.5289,134749.77815673,0
+RMAX.US,D,20160613,000000,34.5543,34.5898,33.812,33.9018,114389.81969566,0
+RMAX.US,D,20160614,000000,33.812,34.2943,33.5241,33.9794,130349.09976319,0
+RMAX.US,D,20160615,000000,34.0028,34.5991,33.6804,33.9878,136590.08130208,0
+RMAX.US,D,20160616,000000,33.8486,34.5543,33.6465,33.7232,114390.88963936,0
+RMAX.US,D,20160617,000000,33.812,34.0112,33.5186,33.6158,135450.59127313,0
+RMAX.US,D,20160620,000000,33.8652,34.4981,33.8652,33.9709,132760.75283857,0
+RMAX.US,D,20160621,000000,34.2486,34.8616,33.9672,34.8018,280378.74374485,0
+RMAX.US,D,20160622,000000,34.6467,35.428,34.3578,34.4981,214336.46953133,0
+RMAX.US,D,20160623,000000,34.7944,35.2317,34.2655,34.6317,171128.93353192,0
+RMAX.US,D,20160624,000000,33.8737,34.0683,32.6504,32.683,888772.26416339,0
+RMAX.US,D,20160627,000000,32.513,32.513,31.2642,31.496,221604.59701182,0
+RMAX.US,D,20160628,000000,31.81,32.3269,31.0081,32.0877,127347.90771509,0
+RMAX.US,D,20160629,000000,32.5998,32.6082,32.2559,32.3353,119870.07127155,0
+RMAX.US,D,20160630,000000,32.4774,33.2037,32.0961,33.2037,123805.32416029,0
+RMAX.US,D,20160701,000000,33.1606,33.4848,32.5998,32.7774,54568.198090941,0
+RMAX.US,D,20160705,000000,32.7083,32.7083,32.1802,32.5521,115198.69712467,0
+RMAX.US,D,20160706,000000,32.3522,32.7158,32.1054,32.6597,110640.73700885,0
+RMAX.US,D,20160707,000000,32.6429,32.8223,32.3269,32.5998,91225.538825311,0
+RMAX.US,D,20160708,000000,33.0448,33.885,32.7419,33.812,129620.46811089,0
+RMAX.US,D,20160711,000000,34.0448,34.2336,33.6158,33.7699,113989.66075592,0
+RMAX.US,D,20160712,000000,34.0757,34.6065,33.885,34.5056,95008.859710187,0
+RMAX.US,D,20160713,000000,34.6635,34.927,34.513,34.8859,88147.310831593,0
+RMAX.US,D,20160714,000000,35.1655,35.4373,34.7448,34.7877,84188.519181695,0
+RMAX.US,D,20160715,000000,35.0176,35.1019,34.6065,34.9429,97222.573203063,0
+RMAX.US,D,20160718,000000,34.871,35.3729,34.8532,35.1831,75220.251179141,0
+RMAX.US,D,20160719,000000,35.1907,35.5281,35.0419,35.2065,61747.520245216,0
+RMAX.US,D,20160720,000000,35.3888,35.428,34.9728,35.1336,76107.234497455,0
+RMAX.US,D,20160721,000000,35.2065,35.8747,34.9728,35.6354,112555.93621244,0
+RMAX.US,D,20160722,000000,35.8747,36.2477,35.5701,35.8813,75772.342122748,0
+RMAX.US,D,20160725,000000,35.7925,36.2477,35.7673,35.8673,51324.128825401,0
+RMAX.US,D,20160726,000000,35.8673,36.1693,35.6514,35.9487,62037.474984978,0
+RMAX.US,D,20160727,000000,36.015,36.2308,35.628,36.1469,63523.626769225,0
+RMAX.US,D,20160728,000000,36.0793,36.3954,35.7178,35.8084,94964.992018932,0
+RMAX.US,D,20160729,000000,35.8084,36.042,35.5449,35.7262,130697.90140587,0
+RMAX.US,D,20160801,000000,35.6354,36.0234,35.4197,35.7346,76893.643108989,0
+RMAX.US,D,20160802,000000,35.6429,35.8327,34.9728,35.0176,76517.022930405,0
+RMAX.US,D,20160803,000000,35.1065,35.5046,34.901,35.1496,115757.20773041,0
+RMAX.US,D,20160804,000000,35.3394,35.7008,34.9196,35.2981,83703.834690503,0
+RMAX.US,D,20160805,000000,35.7766,36.0729,35.0355,35.6514,103166.11039636,0
+RMAX.US,D,20160808,000000,35.9178,36.2308,35.5868,35.7431,97822.811612683,0
+RMAX.US,D,20160809,000000,35.6111,36.015,34.7608,35.5366,81027.90552391,0
+RMAX.US,D,20160810,000000,35.5449,35.7346,34.7028,34.9355,134616.03519558,0
+RMAX.US,D,20160811,000000,34.9999,35.2981,34.7206,34.8018,81015.06619964,0
+RMAX.US,D,20160812,000000,34.7365,35.1831,34.5289,34.8018,70338.098125495,0
+RMAX.US,D,20160815,000000,35.0756,35.1673,34.9196,34.9654,86691.117470644,0
+RMAX.US,D,20160816,000000,34.9439,35.0141,34.1654,34.2148,84696.742434046,0
+RMAX.US,D,20160817,000000,34.3486,34.3486,33.7757,34.1242,79677.636588188,0
+RMAX.US,D,20160818,000000,34.0727,34.4748,33.7663,33.9587,110079.01657203,0
+RMAX.US,D,20160819,000000,33.9924,34.2719,33.4793,33.7355,88913.390513033,0
+RMAX.US,D,20160822,000000,33.5784,34.4289,33.4439,34.3486,112286.31040277,0
+RMAX.US,D,20160823,000000,34.4748,34.8188,34.4748,34.7448,64279.007013772,0
+RMAX.US,D,20160824,000000,34.7206,34.7206,34.0345,34.2803,49535.182977122,0
+RMAX.US,D,20160825,000000,34.1485,34.8785,34.1485,34.6944,67196.743454115,0
+RMAX.US,D,20160826,000000,34.7598,34.928,34.0897,34.2719,42705.732409202,0
+RMAX.US,D,20160829,000000,34.4129,34.7028,34.2466,34.356,34176.141319205,0
+RMAX.US,D,20160830,000000,34.4289,34.7448,34.2803,34.6382,40621.482102716,0
+RMAX.US,D,20160831,000000,34.7532,34.7785,34.0429,34.4653,90990.151213696,0
+RMAX.US,D,20160901,000000,34.5981,34.7785,34.0589,34.6859,53319.573805687,0
+RMAX.US,D,20160902,000000,34.8859,36.2282,34.7281,35.3169,90316.086689524,0
+RMAX.US,D,20160906,000000,35.4822,35.9963,35.2243,35.73,81412.015308319,0
+RMAX.US,D,20160907,000000,35.8561,36.358,35.5392,36.2356,107178.39923072,0
+RMAX.US,D,20160908,000000,36.3244,36.3244,35.6056,35.73,58616.865010729,0
+RMAX.US,D,20160909,000000,35.4552,35.4552,34.3064,34.3486,78458.970726232,0
+RMAX.US,D,20160912,000000,34.2972,35.1168,34.2972,35.0702,92402.476883389,0
+RMAX.US,D,20160913,000000,35.0365,35.3169,34.3336,34.3886,155942.15280795,0
+RMAX.US,D,20160914,000000,34.397,34.9019,33.9233,33.9401,51221.414231242,0
+RMAX.US,D,20160915,000000,34.0514,34.7281,33.9317,34.6215,72855.675626093,0
+RMAX.US,D,20160916,000000,34.5981,34.7281,34.2148,34.57,133994.39791218,0
+RMAX.US,D,20160919,000000,34.5607,35.1262,34.512,35.0608,45300.34585542,0
+RMAX.US,D,20160920,000000,35.2841,35.8047,34.6215,34.7944,35839.903755852,0
+RMAX.US,D,20160921,000000,35.0092,35.4991,34.5439,35.2485,125479.78603384,0
+RMAX.US,D,20160922,000000,35.6056,36.6992,35.414,36.6898,84749.169674815,0
+RMAX.US,D,20160923,000000,36.5394,36.6486,36.1926,36.4018,44313.857774012,0
+RMAX.US,D,20160926,000000,36.1122,36.5168,35.8861,35.9205,45361.332645703,0
+RMAX.US,D,20160927,000000,35.914,36.2917,35.7047,35.9272,59678.249150377,0
+RMAX.US,D,20160928,000000,36.1206,36.9139,36.1206,36.5,53932.651539578,0
+RMAX.US,D,20160929,000000,36.3422,36.5729,35.8953,35.9272,38331.80260791,0
+RMAX.US,D,20160930,000000,36.1598,36.3328,35.6813,36.2356,63264.700396446,0
+RMAX.US,D,20161003,000000,36.0374,36.2282,35.7382,36.1524,60191.822121174,0
+RMAX.US,D,20161004,000000,36.143,36.7794,35.9691,36.6656,180092.92175971,0
+RMAX.US,D,20161005,000000,36.828,36.828,36.0028,36.4094,107793.61685198,0
+RMAX.US,D,20161006,000000,36.1738,36.5168,35.6141,35.7533,94324.095749124,0
+RMAX.US,D,20161007,000000,35.8709,36.2048,34.871,34.9196,68362.982075302,0
+RMAX.US,D,20161010,000000,35.0916,35.8047,35.0916,35.6141,104494.9804583,0
+RMAX.US,D,20161011,000000,35.6384,36.3075,34.3336,34.4886,119325.46993377,0
+RMAX.US,D,20161012,000000,34.6056,35.4552,34.6056,35.0756,79987.920258045,0
+RMAX.US,D,20161013,000000,34.7532,35.2841,34.3886,35.1673,114089.16551902,0
+RMAX.US,D,20161014,000000,35.2926,36.0468,34.8188,34.9916,138296.6414863,0
+RMAX.US,D,20161017,000000,34.8447,35.1346,34.512,35.0092,60027.050793043,0
+RMAX.US,D,20161018,000000,35.5066,35.8767,35.0916,35.7533,48881.447383046,0
+RMAX.US,D,20161019,000000,35.8767,36.3758,35.0916,36.0851,77644.74357878,0
+RMAX.US,D,20161020,000000,35.9205,36.3758,35.7131,36.1683,57614.327773984,0
+RMAX.US,D,20161021,000000,35.7533,36.4159,35.3831,36.3758,55517.238143226,0
+RMAX.US,D,20161024,000000,36.7496,37.7011,36.644,37.4925,165458.23197936,0
+RMAX.US,D,20161025,000000,37.4925,37.4925,36.4159,36.5822,109409.2318226,0
+RMAX.US,D,20161026,000000,36.2917,36.5822,35.3831,35.3831,49435.67821403,0
+RMAX.US,D,20161027,000000,35.6309,35.8383,35.3411,35.3831,47625.33349197,0
+RMAX.US,D,20161028,000000,35.3831,36.2917,35.2158,35.3831,56096.077679062,0
+RMAX.US,D,20161031,000000,35.5477,36.0468,35.1757,35.9607,59585.164049419,0
+RMAX.US,D,20161101,000000,36.0028,36.0028,34.8447,35.0916,62028.915435464,0
+RMAX.US,D,20161102,000000,34.928,35.4645,34.9055,35.1346,40686.748667754,0
+RMAX.US,D,20161103,000000,35.2158,35.7533,35.0523,35.256,65973.797817405,0
+RMAX.US,D,20161104,000000,35.2991,37.4925,35.2991,37.2019,223819.38044838,0
+RMAX.US,D,20161107,000000,37.7412,39.1899,37.387,39.1498,152428.45773275,0
+RMAX.US,D,20161108,000000,39.1077,39.1077,38.2375,38.4458,91107.845019503,0
+RMAX.US,D,20161109,000000,37.9487,40.1021,37.8647,40.0582,103801.65694772,0
+RMAX.US,D,20161110,000000,40.5974,41.4247,39.648,40.5555,144322.56434366,0
+RMAX.US,D,20161111,000000,40.6769,41.0115,39.6853,40.6769,168933.40908175,0
+RMAX.US,D,20161114,000000,41.1768,41.4648,40.4321,40.7227,135920.29655267,0
+RMAX.US,D,20161115,000000,40.5114,40.6769,39.0188,39.0188,136067.94878176,0
+RMAX.US,D,20161116,000000,39.0188,39.2255,38.4384,38.5628,189638.95935442,0
+RMAX.US,D,20161117,000000,38.7684,39.2255,38.4777,39.0581,161733.75799738,0
+RMAX.US,D,20161118,000000,39.0581,39.6937,39.0188,39.3095,97748.985498131,0
+RMAX.US,D,20161121,000000,39.3918,40.1395,39.3918,40.0143,106290.34596871,0
+RMAX.US,D,20161122,000000,40.3068,40.3872,39.8087,40.2236,141604.90737318,0
+RMAX.US,D,20161123,000000,40.0143,40.4731,39.3292,40.346,131726.11729114,0
+RMAX.US,D,20161125,000000,40.4311,40.9274,40.4311,40.8031,37807.530200221,0
+RMAX.US,D,20161128,000000,40.8031,40.8031,40.4311,40.5114,233906.80954979,0
+RMAX.US,D,20161129,000000,40.6769,42.7136,40.6769,41.634,217243.50653479,0
+RMAX.US,D,20161130,000000,41.676,41.676,40.1395,40.6769,301651.36417275,0
+RMAX.US,D,20161201,000000,40.8854,42.4649,40.7817,42.2994,185697.28680354,0
+RMAX.US,D,20161202,000000,42.2583,43.5425,42.2583,43.4602,192751.42554619,0
+RMAX.US,D,20161205,000000,43.6677,44.6209,43.2546,44.5405,146578.00564041,0
+RMAX.US,D,20161206,000000,44.707,44.8304,44.249,44.4135,267965.25706318,0
+RMAX.US,D,20161207,000000,44.2891,45.3286,44.2891,45.2453,129464.25633227,0
+RMAX.US,D,20161208,000000,45.2856,47.0297,45.2453,46.4893,148418.30878577,0
+RMAX.US,D,20161209,000000,46.6969,46.6969,45.7856,46.0351,95589.839133402,0
+RMAX.US,D,20161212,000000,45.7435,45.7435,44.4977,45.1201,105766.07356101,0
+RMAX.US,D,20161213,000000,44.9547,46.1184,44.9547,45.7435,190681.08450764,0
+RMAX.US,D,20161214,000000,45.7856,45.8696,44.6209,44.7472,71683.017342771,0
+RMAX.US,D,20161215,000000,44.8706,45.7856,44.3725,44.8706,169017.93463319,0
+RMAX.US,D,20161216,000000,45.1622,45.7435,44.6209,44.9949,273791.10045067,0
+RMAX.US,D,20161219,000000,45.1622,45.9922,44.9949,45.6603,80870.623801604,0
+RMAX.US,D,20161220,000000,45.9098,46.5744,45.6603,46.4893,81248.313923877,0
+RMAX.US,D,20161221,000000,46.4893,46.9904,46.3651,46.5744,66437.083434811,0
+RMAX.US,D,20161222,000000,46.3651,46.6137,45.8249,46.1184,75974.56148,0
+RMAX.US,D,20161223,000000,46.1184,46.4071,45.6603,46.2828,62562.817336357,0
+RMAX.US,D,20161227,000000,46.5744,47.2398,46.5744,46.824,55185.555599587,0
+RMAX.US,D,20161228,000000,47.0716,47.0716,46.1576,46.4893,68724.623042239,0
+RMAX.US,D,20161229,000000,46.4893,46.9904,46.1576,46.5316,45095.98661079,0
+RMAX.US,D,20161230,000000,46.4893,47.152,46.3651,46.4893,64082.137374966,0
+RMAX.US,D,20170103,000000,47.0297,47.152,45.952,46.4893,109520.50596629,0
+RMAX.US,D,20170104,000000,46.824,47.6521,46.824,47.2398,132297.46722116,0
+RMAX.US,D,20170105,000000,47.152,47.6932,46.6547,47.0716,88312.082159724,0
+RMAX.US,D,20170106,000000,47.1147,47.3604,46.4893,46.5316,100516.92982199,0
+RMAX.US,D,20170109,000000,46.6137,46.6969,45.9491,46.2407,134455.5436422,0
+RMAX.US,D,20170110,000000,46.324,47.196,45.9454,46.7819,115112.03168585,0
+RMAX.US,D,20170111,000000,46.7407,47.0297,46.2192,46.4071,85459.612284419,0
+RMAX.US,D,20170112,000000,46.2828,46.2828,45.2024,46.0743,82923.845741106,0
+RMAX.US,D,20170113,000000,46.1576,46.5744,45.537,45.9491,103909.72126032,0
+RMAX.US,D,20170117,000000,46.0351,46.0351,45.4939,45.6603,91344.302574808,0
+RMAX.US,D,20170118,000000,45.9491,45.9491,45.2024,45.3698,103903.30159819,0
+RMAX.US,D,20170119,000000,45.2024,45.3286,44.2088,44.2891,95413.298424692,0
+RMAX.US,D,20170120,000000,44.3342,44.9949,44.3342,44.7472,62599.195421788,0
+RMAX.US,D,20170123,000000,44.707,44.9145,44.0845,44.707,57382.149993435,0
+RMAX.US,D,20170124,000000,44.8706,45.2856,44.6209,45.0378,79024.970937799,0
+RMAX.US,D,20170125,000000,45.3286,46.4893,45.2453,46.4482,121168.98291018,0
+RMAX.US,D,20170126,000000,46.2407,46.7407,46.0351,46.2407,112562.35587458,0
+RMAX.US,D,20170127,000000,46.3651,46.3651,45.4136,46.0351,60449.678550262,0
+RMAX.US,D,20170130,000000,45.6173,45.8249,44.9949,45.7005,83304.745694447,0
+RMAX.US,D,20170131,000000,45.578,46.5744,45.3286,46.5316,81806.82452962,0
+RMAX.US,D,20170201,000000,46.5744,47.0417,46.4893,46.7819,101147.12665491,0
+RMAX.US,D,20170202,000000,46.824,46.9474,46.0351,46.4893,77022.036351689,0
+RMAX.US,D,20170203,000000,46.9042,47.3604,46.5744,47.152,70932.98681667,0
+RMAX.US,D,20170206,000000,47.196,48.3578,47.0297,47.9006,128846.89882362,0
+RMAX.US,D,20170207,000000,48.1091,48.3578,47.5689,47.7341,96312.051123586,0
+RMAX.US,D,20170208,000000,47.5296,47.6932,46.6969,47.3211,143808.99137285,0
+RMAX.US,D,20170209,000000,47.4426,47.5689,46.7407,47.2398,103860.50385062,0
+RMAX.US,D,20170210,000000,47.4857,49.0221,47.4857,47.8595,185108.8177745,0
+RMAX.US,D,20170213,000000,47.9436,48.6521,47.8595,48.6062,82506.567702333,0
+RMAX.US,D,20170214,000000,48.3186,48.7746,48.2333,48.6876,96206.12669836,0
+RMAX.US,D,20170215,000000,48.6521,49.0615,48.3186,48.7746,103816.63615936,0
+RMAX.US,D,20170216,000000,48.6521,49.0643,48.1922,48.7314,105210.77278634,0
+RMAX.US,D,20170217,000000,48.7746,49.6867,48.525,49.6465,83081.127463411,0
+RMAX.US,D,20170221,000000,49.7691,50.1999,49.4802,50.1438,69539.920133379,0
+RMAX.US,D,20170222,000000,50.1438,50.4334,49.854,50.184,72344.242542674,0
+RMAX.US,D,20170223,000000,50.5578,50.9737,50.1027,50.5578,114246.44724132,0
+RMAX.US,D,20170224,000000,52.5915,52.5915,47.7792,48.5651,359160.8374652,0
+RMAX.US,D,20170227,000000,48.525,49.311,47.153,48.5651,231741.24352293,0
+RMAX.US,D,20170228,000000,48.2745,49.0221,47.61,47.7341,158126.97782121,0
+RMAX.US,D,20170301,000000,47.9436,49.1465,47.9436,48.8129,134366.738316,0
+RMAX.US,D,20170302,000000,48.6876,48.7314,47.3604,47.5296,113670.81753654,0
+RMAX.US,D,20170303,000000,47.5296,47.8193,47.0716,47.4857,82530.106463494,0
+RMAX.US,D,20170306,000000,47.2613,47.2613,46.0539,46.178,127888.22927812,0
+RMAX.US,D,20170307,000000,45.9706,46.636,45.9706,46.5136,76451.756365365,0
+RMAX.US,D,20170308,000000,46.5136,46.9717,46.178,46.4287,89883.829439103,0
+RMAX.US,D,20170309,000000,45.5565,46.0961,44.1368,44.2247,176323.51014281,0
+RMAX.US,D,20170310,000000,44.5146,46.2192,44.2247,45.9706,156294.16428169,0
+RMAX.US,D,20170313,000000,46.1378,46.3051,45.7641,46.2632,79848.827578454,0
+RMAX.US,D,20170314,000000,46.1378,46.1378,45.3874,45.9276,82321.467444108,0
+RMAX.US,D,20170315,000000,46.2192,47.1772,46.0539,46.8034,87239.998583183,0
+RMAX.US,D,20170316,000000,46.9717,47.2221,46.7212,47.1772,51212.854681729,0
+RMAX.US,D,20170317,000000,47.2221,48.1362,47.0838,47.968,197772.67127942,0
+RMAX.US,D,20170320,000000,47.9296,48.3044,47.1361,47.2613,49493.455173246,0
+RMAX.US,D,20170321,000000,47.3876,47.3876,46.3464,46.4287,75309.056505341,0
+RMAX.US,D,20170322,000000,46.5548,46.9717,45.5565,46.8847,153776.58678109,0
+RMAX.US,D,20170323,000000,47.0098,47.8445,46.7212,47.7183,152944.17059092,0
+RMAX.US,D,20170324,000000,47.7623,47.8847,46.9276,47.2613,63809.30173423,0
+RMAX.US,D,20170327,000000,46.5548,47.2613,46.3464,47.0539,79572.782106651,0
+RMAX.US,D,20170328,000000,46.9276,48.2606,46.5136,48.2183,67987.431840407,0
+RMAX.US,D,20170329,000000,48.095,48.2606,47.5959,48.054,44910.886352565,0
+RMAX.US,D,20170330,000000,48.095,48.9287,47.968,48.1791,166530.31555589,0
+RMAX.US,D,20170331,000000,48.095,49.9269,48.0109,49.5101,167863.46539259,0
+RMAX.US,D,20170403,000000,49.552,49.552,47.6381,47.8053,112479.97021051,0
+RMAX.US,D,20170404,000000,47.7183,48.3044,47.5959,48.2183,67153.94570655,0
+RMAX.US,D,20170405,000000,48.6381,48.7614,47.0098,47.1361,80278.944941498,0
+RMAX.US,D,20170406,000000,47.0098,47.3445,46.3464,47.0098,111910.76016788,0
+RMAX.US,D,20170407,000000,46.9276,47.7623,46.9276,47.3034,87700.074369523,0
+RMAX.US,D,20170410,000000,47.3445,47.7623,46.5548,47.0539,87259.257569589,0
+RMAX.US,D,20170411,000000,47.0098,48.1791,46.8034,48.095,59662.199995039,0
+RMAX.US,D,20170412,000000,47.8847,47.9296,47.0098,47.4697,66816.913444463,0
+RMAX.US,D,20170413,000000,47.3445,47.6781,46.5968,46.5968,42011.338954937,0
+RMAX.US,D,20170417,000000,46.7623,47.5548,46.7623,47.5109,63066.760813952,0
+RMAX.US,D,20170418,000000,47.1772,48.2606,47.1772,48.095,94848.368156813,0
+RMAX.US,D,20170419,000000,48.2606,48.6774,47.8847,48.1791,95894.773084814,0
+RMAX.US,D,20170420,000000,48.3437,49.2195,47.8053,49.1344,88853.473666439,0
+RMAX.US,D,20170421,000000,48.9689,49.8455,48.7185,49.6764,90852.128477793,0
+RMAX.US,D,20170424,000000,50.3035,50.6345,49.3437,49.5932,65919.230689257,0
+RMAX.US,D,20170425,000000,49.9672,50.2166,49.426,49.426,82454.140461562,0
+RMAX.US,D,20170426,000000,49.5101,50.6755,49.5101,49.9269,75383.952563583,0
+RMAX.US,D,20170427,000000,49.9672,50.883,49.9672,50.1774,133716.21255299,0
+RMAX.US,D,20170428,000000,50.383,50.383,49.2195,49.2615,64859.986436987,0
+RMAX.US,D,20170501,000000,49.552,49.9269,49.426,49.7184,54524.330399684,0
+RMAX.US,D,20170502,000000,49.7606,50.0933,49.5932,49.9672,62297.471301444,0
+RMAX.US,D,20170503,000000,49.8455,50.2587,49.0933,49.1344,73149.910140613,0
+RMAX.US,D,20170504,000000,49.3007,49.426,48.4689,49.3437,59774.544082402,0
+RMAX.US,D,20170505,000000,49.426,49.426,47.6781,48.1791,93047.652927953,0
+RMAX.US,D,20170508,000000,48.054,48.4287,47.1361,48.3867,71538.574944735,0
+RMAX.US,D,20170509,000000,48.4689,48.5521,47.4697,47.7623,81175.557753014,0
+RMAX.US,D,20170510,000000,47.5109,47.5109,46.636,47.096,92882.881599824,0
+RMAX.US,D,20170511,000000,46.7212,47.3876,46.2632,46.3464,73845.373538568,0
+RMAX.US,D,20170512,000000,46.636,46.9717,45.5565,46.0137,93317.278737623,0
+RMAX.US,D,20170515,000000,46.1229,46.7054,45.5809,46.4138,66353.627827057,0
+RMAX.US,D,20170516,000000,46.4548,46.4548,45.7015,45.952,67549.82487154,0
+RMAX.US,D,20170517,000000,45.3688,45.579,44.2817,44.6593,105980.06229886,0
+RMAX.US,D,20170518,000000,44.7024,45.0575,44.1144,44.8266,97814.25206317,0
+RMAX.US,D,20170519,000000,44.7856,45.5379,44.6593,45.0352,88252.165313132,0
+RMAX.US,D,20170522,000000,45.1183,45.5379,44.7024,45.3276,75312.266336408,0
+RMAX.US,D,20170523,000000,45.5379,45.6183,45.1183,45.5379,57986.668177812,0
+RMAX.US,D,20170524,000000,45.579,46.3305,45.1602,45.3688,55264.731432583,0
+RMAX.US,D,20170525,000000,45.5379,45.6183,44.7856,45.3688,55399.544337418,0
+RMAX.US,D,20170526,000000,45.2856,46.539,45.1602,46.1229,82959.153882848,0
+RMAX.US,D,20170530,000000,45.952,45.952,44.9519,45.1183,108080.36176067,0
+RMAX.US,D,20170531,000000,45.2014,45.2443,44.0771,44.4079,113636.57933849,0
+RMAX.US,D,20170601,000000,44.6593,45.5379,44.4509,45.0352,130154.37001177,0
+RMAX.US,D,20170602,000000,45.2014,46.3717,45.2014,45.6183,81571.436918005,0
+RMAX.US,D,20170605,000000,45.579,45.579,44.4079,44.4079,59327.30762033,0
+RMAX.US,D,20170606,000000,44.2817,45.1183,44.0323,44.992,75856.867674191,0
+RMAX.US,D,20170607,000000,44.992,45.3276,44.6154,45.0352,60361.943167751,0
+RMAX.US,D,20170608,000000,44.9108,45.6183,44.7425,45.3276,74541.906880212,0
+RMAX.US,D,20170609,000000,45.2443,46.4352,45.1602,46.0381,66378.236531907,0
+RMAX.US,D,20170612,000000,46.1229,46.539,45.579,46.0381,69344.120438265,0
+RMAX.US,D,20170613,000000,46.1621,46.4138,45.7015,45.9118,44064.560894438,0
+RMAX.US,D,20170614,000000,46.1621,46.1621,45.2856,45.5379,56299.366980002,0
+RMAX.US,D,20170615,000000,45.0772,45.8725,44.6593,45.579,56387.102362515,0
+RMAX.US,D,20170616,000000,45.1183,45.7455,45.1183,45.7015,111778.08715042,0
+RMAX.US,D,20170619,000000,45.8276,45.9118,45.1602,45.8276,45611.699468966,0
+RMAX.US,D,20170620,000000,45.579,46.0771,45.579,45.7015,43545.638205194,0
+RMAX.US,D,20170621,000000,45.9118,46.0791,45.5379,45.8725,39502.321003853,0
+RMAX.US,D,20170622,000000,45.9118,46.5977,45.9118,46.4138,65357.510252447,0
+RMAX.US,D,20170623,000000,46.539,47.4575,46.3305,47.208,103832.68531471,0
+RMAX.US,D,20170626,000000,47.1642,48.1258,47.123,47.7502,49821.927885818,0
+RMAX.US,D,20170627,000000,47.795,47.795,46.8725,47.3737,99066.086179489,0
+RMAX.US,D,20170628,000000,47.6671,48.754,47.6671,48.5035,84943.899426244,0
+RMAX.US,D,20170629,000000,48.5426,48.5426,47.8744,48.2502,70055.632991557,0
+RMAX.US,D,20170630,000000,45.8725,46.8725,45.5379,46.8315,157093.41221748,0
+RMAX.US,D,20170703,000000,46.8725,47.5837,46.7893,47.3737,48876.097664599,0
+RMAX.US,D,20170705,000000,47.2903,47.4997,46.8109,47.4175,69966.827665355,0
+RMAX.US,D,20170706,000000,47.123,47.5427,46.7893,47.2483,80575.319343395,0
+RMAX.US,D,20170707,000000,47.208,47.6671,47.0819,47.5837,108283.65106162,0
+RMAX.US,D,20170710,000000,47.3314,47.7502,47.123,47.208,77654.373071984,0
+RMAX.US,D,20170711,000000,47.2903,47.4175,46.9586,47.2903,108223.73421502,0
+RMAX.US,D,20170712,000000,47.6249,48.2942,47.4575,47.8344,37892.055751665,0
+RMAX.US,D,20170713,000000,47.795,47.9184,47.2483,47.4997,92433.505250375,0
+RMAX.US,D,20170714,000000,47.4575,47.9997,47.3314,47.795,52344.855104862,0
+RMAX.US,D,20170717,000000,47.9184,47.9997,47.4575,47.8344,85049.823851469,0
+RMAX.US,D,20170718,000000,47.5427,48.3352,47.4997,48.0446,64258.678083678,0
+RMAX.US,D,20170719,000000,47.9997,49.6316,47.9184,49.0465,151495.46683579,0
+RMAX.US,D,20170720,000000,49.0867,49.2558,48.4605,48.8773,61001.769493869,0
+RMAX.US,D,20170721,000000,49.3812,49.3812,48.5426,48.5868,73974.836724956,0
+RMAX.US,D,20170724,000000,48.5426,48.7979,48.2502,48.5035,125102.09591156,0
+RMAX.US,D,20170725,000000,48.6699,49.0465,48.3352,48.5868,193940.13298485,0
+RMAX.US,D,20170726,000000,48.6287,48.7979,48.3352,48.4605,131040.28338641,0
+RMAX.US,D,20170727,000000,48.71,50.1315,48.3352,48.71,111451.75432522,0
+RMAX.US,D,20170728,000000,48.6699,49.6316,47.9615,48.4194,58413.575709787,0
+RMAX.US,D,20170731,000000,48.4605,48.7979,48.0446,48.5868,63935.555089552,0
+RMAX.US,D,20170801,000000,48.754,49.4643,48.3352,49.2942,59027.723387366,0
+RMAX.US,D,20170802,000000,49.2138,49.5465,49.0867,49.3372,105580.97330279,0
+RMAX.US,D,20170803,000000,49.3812,49.841,49.0531,49.2942,84623.986263184,0
+RMAX.US,D,20170804,000000,50.1315,55.2281,50.0092,53.9776,162644.28007685,0
+RMAX.US,D,20170807,000000,51.8019,53.2627,51.2597,51.426,129420.38864101,0
+RMAX.US,D,20170808,000000,51.3009,52.0953,51.0494,51.8859,82714.136778029,0
+RMAX.US,D,20170809,000000,51.7626,52.8458,51.1746,51.9682,101016.59352483,0
+RMAX.US,D,20170810,000000,51.7168,52.3476,50.8438,50.8821,91590.389623316,0
+RMAX.US,D,20170811,000000,50.1757,50.9672,49.3372,50.2559,136545.14366714,0
+RMAX.US,D,20170814,000000,50.5326,51.5794,50.4064,51.3709,120589.07343067,0
+RMAX.US,D,20170815,000000,51.1615,51.1615,50.5775,50.7859,59106.899220364,0
+RMAX.US,D,20170816,000000,50.8663,51.5794,50.6148,50.9952,79700.10540566,0
+RMAX.US,D,20170817,000000,50.7007,51.0793,49.3165,49.3596,70992.903663262,0
+RMAX.US,D,20170818,000000,48.8138,49.7775,48.5643,49.0681,75550.863779091,0
+RMAX.US,D,20170821,000000,49.0259,50.0317,48.9409,49.7775,64383.86149531,0
+RMAX.US,D,20170822,000000,49.7775,50.284,49.4045,50.1577,50036.98656734,0
+RMAX.US,D,20170823,000000,49.9896,50.284,49.7373,50.196,31642.51466327,0
+RMAX.US,D,20170824,000000,50.1577,50.284,49.9457,50.1577,24234.224559514,0
+RMAX.US,D,20170825,000000,50.4064,50.5775,49.5689,49.696,53169.781689205,0
+RMAX.US,D,20170828,000000,49.8643,50.0317,49.6886,49.9457,58407.156047652,0
+RMAX.US,D,20170829,000000,49.7775,50.3243,49.3596,49.8643,64123.865178844,0
+RMAX.US,D,20170830,000000,50.3243,51.456,50.1157,51.413,115551.77854208,0
+RMAX.US,D,20170831,000000,51.5794,52.2092,51.2466,51.3307,79921.583749317,0
+RMAX.US,D,20170901,000000,51.413,53.0485,51.3709,53.0485,87214.319934645,0
+RMAX.US,D,20170905,000000,52.9215,53.8439,51.541,51.6232,71978.32180098,0
+RMAX.US,D,20170906,000000,51.7924,52.6981,51.0364,51.2466,85687.51029021,0
+RMAX.US,D,20170907,000000,51.456,51.4961,50.2391,50.6148,73974.836724956,0
+RMAX.US,D,20170908,000000,50.5326,51.2466,50.3243,50.7007,82245.501442176,0
+RMAX.US,D,20170911,000000,50.7859,51.413,50.3661,51.413,56113.19677809,0
+RMAX.US,D,20170912,000000,51.456,52.0224,51.0793,51.541,55481.930001483,0
+RMAX.US,D,20170913,000000,51.541,51.7065,50.4064,51.1206,113102.67743761,0
+RMAX.US,D,20170914,000000,50.8663,51.413,50.284,51.1615,66353.627827057,0
+RMAX.US,D,20170915,000000,51.2466,51.2466,50.284,51.2466,148790.6491896,0
+RMAX.US,D,20170918,000000,51.3307,51.7065,50.2391,50.5775,110789.45918164,0
+RMAX.US,D,20170919,000000,50.741,51.456,50.3661,50.7007,63258.280734312,0
+RMAX.US,D,20170920,000000,50.8663,51.2886,50.6148,50.8663,58604.025686458,0
+RMAX.US,D,20170921,000000,50.9102,51.6232,50.5326,51.5794,76930.021194421,0
+RMAX.US,D,20170922,000000,51.541,52.0841,51.4961,51.9186,61738.960695703,0
+RMAX.US,D,20170925,000000,51.8318,52.2523,51.5794,52.0841,89484.740443045,0
+RMAX.US,D,20170926,000000,52.2935,52.6281,51.7494,51.8318,81869.951207281,0
+RMAX.US,D,20170927,000000,52.0429,53.5086,51.8737,52.9215,123465.08206713,0
+RMAX.US,D,20170928,000000,53.6767,54.0103,52.2092,53.9253,110786.24935056,0
+RMAX.US,D,20170929,000000,54.0523,54.4506,53.1739,53.257,95815.597251815,0
+RMAX.US,D,20171002,000000,53.0075,53.801,52.8813,53.7589,76889.363334232,0
+RMAX.US,D,20171003,000000,53.7186,54.2626,53.3813,53.971,80572.109512328,0
+RMAX.US,D,20171004,000000,54.0103,54.9338,53.6767,54.5982,66229.514359114,0
+RMAX.US,D,20171005,000000,54.6384,55.0179,54.4337,54.6814,51662.231031177,0
+RMAX.US,D,20171006,000000,54.5982,54.7552,54.0523,54.2626,81327.489756877,0
+RMAX.US,D,20171009,000000,54.8084,55.1431,54.513,55.1001,52156.545015569,0
+RMAX.US,D,20171010,000000,55.2703,55.7291,54.9338,55.0589,75658.928091697,0
+RMAX.US,D,20171011,000000,54.8917,55.2262,54.8917,55.0589,66874.690403679,0
+RMAX.US,D,20171012,000000,54.9748,55.1431,54.8496,55.0589,72581.770041667,0
+RMAX.US,D,20171013,000000,55.1431,55.6534,55.0179,55.0589,77728.199186535,0
+RMAX.US,D,20171016,000000,55.1431,55.6852,55.1001,55.4356,113006.38250557,0
+RMAX.US,D,20171017,000000,55.3954,56.3591,55.2703,56.1469,80612.767372516,0
+RMAX.US,D,20171018,000000,56.3151,56.4403,56.0656,56.1469,75770.202235369,0
+RMAX.US,D,20171019,000000,55.8982,56.189,55.4768,56.1076,43558.477529466,0
+RMAX.US,D,20171020,000000,55.4636,56.3992,55.4636,56.1469,64517.604456456,0
+RMAX.US,D,20171023,000000,56.2328,56.273,55.6458,55.7291,39697.05075528,0
+RMAX.US,D,20171024,000000,55.9385,56.1469,55.0179,55.6458,48574.373544255,0
+RMAX.US,D,20171025,000000,55.772,56.273,55.3525,56.1469,58835.133523316,0
+RMAX.US,D,20171026,000000,56.5245,56.5674,55.8122,56.273,75532.674736375,0
+RMAX.US,D,20171027,000000,56.2328,56.5674,55.9796,56.3151,59710.347461051,0
+RMAX.US,D,20171030,000000,56.1076,56.1469,55.0179,55.5197,69674.733038215,0
+RMAX.US,D,20171031,000000,55.5197,55.9796,55.5197,55.7291,124035.36205346,0
+RMAX.US,D,20171101,000000,56.1076,56.1076,55.1843,56.0656,72252.227385405,0
+RMAX.US,D,20171102,000000,55.772,56.1076,54.4702,55.8982,212303.57652193,0
+RMAX.US,D,20171103,000000,50.7007,50.9102,42.8247,44.12,952812.67373448,0
+RMAX.US,D,20171106,000000,44.3342,45.5501,44.2088,44.9211,383426.0903917,0
+RMAX.US,D,20171107,000000,45.0023,46.3026,45.0023,45.6305,389129.96019862,0
+RMAX.US,D,20171108,000000,45.5052,46.2603,43.8136,44.4995,265796.48120525,0
+RMAX.US,D,20171109,000000,44.1631,45.693,44.1631,45.5052,266277.95586538,0
+RMAX.US,D,20171110,000000,45.6744,46.5126,45.4613,45.6744,133175.89098996,0
+RMAX.US,D,20171113,000000,45.6744,45.6744,44.4995,45.2108,102479.20654791,0
+RMAX.US,D,20171114,000000,45.0266,45.279,44.4387,44.6051,110502.71427294,0
+RMAX.US,D,20171115,000000,44.2678,44.3958,43.8088,44.2305,192902.28760635,0
+RMAX.US,D,20171116,000000,44.3125,44.9436,43.6817,44.4387,146507.38935693,0
+RMAX.US,D,20171117,000000,44.0621,44.1864,42.7153,43.092,286392.89722163,0
+RMAX.US,D,20171120,000000,43.1368,44.8575,43.0096,44.8166,267217.36642446,0
+RMAX.US,D,20171121,000000,45.1537,46.0771,44.3547,44.5239,221407.727373,0
+RMAX.US,D,20171122,000000,44.5239,44.6051,44.1425,44.2678,119609.00501139,0
+RMAX.US,D,20171124,000000,44.3125,44.8575,44.0398,44.1425,56220.191147006,0
+RMAX.US,D,20171127,000000,44.3125,45.0266,43.6817,43.8929,117315.04574182,0
+RMAX.US,D,20171128,000000,43.849,44.6051,43.6388,44.6051,97817.461894237,0
+RMAX.US,D,20171129,000000,44.5239,45.408,44.4799,44.6481,121458.93764994,0
+RMAX.US,D,20171130,000000,44.9014,45.3211,44.2772,44.8575,114210.06915588,0
+RMAX.US,D,20171201,000000,45.0705,45.0705,43.6388,44.7313,134607.47564606,0
+RMAX.US,D,20171204,000000,45.0705,45.1537,43.6817,43.8929,96697.230851684,0
+RMAX.US,D,20171205,000000,43.9761,44.6481,43.765,44.2305,158767.87409104,0
+RMAX.US,D,20171206,000000,44.2678,44.5239,43.849,44.4799,98335.314639791,0
+RMAX.US,D,20171207,000000,44.7313,45.6145,44.7313,45.0705,87059.178099716,0
+RMAX.US,D,20171208,000000,45.279,45.5547,44.8575,45.0705,73413.116288146,0
+RMAX.US,D,20171211,000000,45.2379,45.5745,44.6481,44.7753,126221.25701041,0
+RMAX.US,D,20171212,000000,44.6481,44.9846,44.1425,44.2305,83754.122043894,0
+RMAX.US,D,20171213,000000,44.0621,44.6051,43.3023,43.4715,138729.9686804,0
+RMAX.US,D,20171214,000000,43.3892,43.6817,41.9574,42.6733,141715.11157317,0
+RMAX.US,D,20171215,000000,42.2088,42.2088,38.3012,39.0991,1009423.394328,0
+RMAX.US,D,20171218,000000,39.4357,40.8639,39.4161,40.2349,272283.54979266,0
+RMAX.US,D,20171219,000000,40.2349,40.346,39.0768,39.0991,298551.73730526,0
+RMAX.US,D,20171220,000000,39.3095,40.2759,39.1424,40.0667,124279.30921459,0
+RMAX.US,D,20171221,000000,40.1488,40.1918,38.9319,38.9319,181167.14522362,0
+RMAX.US,D,20171222,000000,40.2759,42.1032,40.0217,40.8639,250686.73642691,0
+RMAX.US,D,20171226,000000,40.8639,41.2424,40.4021,41.0329,128256.2899072,0
+RMAX.US,D,20171227,000000,41.2011,41.5377,40.0217,40.4021,123257.51299144,0
+RMAX.US,D,20171228,000000,40.4021,40.991,40.0667,40.7404,104444.6931049,0
+RMAX.US,D,20171229,000000,40.9068,41.2011,40.3191,40.7797,101170.66541607,0
+RMAX.US,D,20180102,000000,40.8237,41.0761,39.9311,40.6966,140081.30755982,0
+RMAX.US,D,20180103,000000,40.5704,41.2424,40.1488,40.36,147583.75270822,0
+RMAX.US,D,20180104,000000,40.4451,40.4451,39.5618,39.7732,151468.71824357,0
+RMAX.US,D,20180105,000000,39.8973,40.1918,39.5618,39.6049,106191.91114931,0
+RMAX.US,D,20180108,000000,39.5209,40.502,39.3095,40.1106,242038.38158742,0
+RMAX.US,D,20180109,000000,40.1918,41.0761,39.8973,40.6142,263246.80539398,0
+RMAX.US,D,20180110,000000,40.6142,40.6526,40.1106,40.3191,349092.66735019,0
+RMAX.US,D,20180111,000000,40.4021,41.7059,40.4021,41.2424,115175.15836351,0
+RMAX.US,D,20180112,000000,40.9498,41.4133,40.6526,41.2011,87887.314515126,0
+RMAX.US,D,20180116,000000,41.5816,42.0433,41.4133,41.6209,150674.8200262,0
+RMAX.US,D,20180117,000000,41.6209,41.8742,41.3274,41.6639,132800.34075507,0
+RMAX.US,D,20180118,000000,41.5377,41.9153,41.3274,41.6639,178730.88344341,0
+RMAX.US,D,20180119,000000,41.5377,41.9153,41.3479,41.7453,251506.31329281,0
+RMAX.US,D,20180122,000000,41.7453,42.421,41.3274,41.5816,89193.715759593,0
+RMAX.US,D,20180123,000000,41.5377,42.1247,41.4133,42.0433,106120.22492213,0
+RMAX.US,D,20180124,000000,42.0013,42.7976,41.5816,41.7453,117108.54660983,0
+RMAX.US,D,20180125,000000,41.7453,42.3144,41.2011,41.6639,228376.27062052,0
+RMAX.US,D,20180126,000000,41.6639,42.0013,40.9498,41.1601,135726.63674492,0
+RMAX.US,D,20180129,000000,41.1601,41.5377,40.5704,41.3274,162947.07414089,0
+RMAX.US,D,20180130,000000,41.2424,41.4724,41.0329,41.4133,140001.06178312,0
+RMAX.US,D,20180131,000000,41.6209,41.6209,41.1154,41.4947,114095.58518114,0
+RMAX.US,D,20180201,000000,41.4133,41.5816,40.7404,41.4535,169494.05957488,0
+RMAX.US,D,20180202,000000,41.3676,41.3676,40.7404,40.991,229076.01379323,0
+RMAX.US,D,20180205,000000,40.6526,40.991,38.6797,39.0991,246993.29081193,0
+RMAX.US,D,20180206,000000,38.5096,39.7292,38.0048,39.5209,157228.22512232,0
+RMAX.US,D,20180207,000000,39.4357,39.9358,38.9319,39.1842,152943.10064723,0
+RMAX.US,D,20180208,000000,39.1842,39.3516,38.1749,38.258,128308.71714797,0
+RMAX.US,D,20180209,000000,38.6797,38.8469,37.6253,38.4273,183839.86455916,0
+RMAX.US,D,20180212,000000,38.5534,39.0562,36.8712,38.8899,202585.27799327,0
+RMAX.US,D,20180213,000000,38.6366,38.6366,37.8394,38.1749,151007.57251353,0
+RMAX.US,D,20180214,000000,37.8785,39.9825,37.7132,39.8545,182872.63546416,0
+RMAX.US,D,20180215,000000,40.991,41.8742,39.9825,41.6639,226109.05994317,0
+RMAX.US,D,20180216,000000,41.4535,42.335,41.4133,41.9574,127350.04760247,0
+RMAX.US,D,20180220,000000,42.5471,42.7976,42.3769,42.505,250147.48480757,0
+RMAX.US,D,20180221,000000,42.421,43.1948,42.2966,42.4629,198178.17993761,0
+RMAX.US,D,20180222,000000,42.7563,43.1368,42.3769,42.421,102372.212179,0
+RMAX.US,D,20180223,000000,44.6051,47.0034,43.9371,46.122,306670.47001861,0
+RMAX.US,D,20180226,000000,45.8249,46.5838,45.279,46.4138,175419.40772545,0
+RMAX.US,D,20180227,000000,46.3726,47.0445,45.8249,46.7079,176648.7730243,0
+RMAX.US,D,20180228,000000,46.8773,47.0866,45.8696,46.4988,241730.23780494,0
+RMAX.US,D,20180301,000000,46.3726,47.0866,46.2043,46.752,214457.37316821,0
+RMAX.US,D,20180302,000000,46.5407,48.264,46.3201,47.466,138657.21250955,0
+RMAX.US,D,20180305,000000,47.1697,47.969,47.1697,47.6764,122440.07601292,0
+RMAX.US,D,20180306,000000,47.8856,48.0101,47.337,47.6764,133998.67768694,0
+RMAX.US,D,20180307,000000,47.5062,48.0978,47.3063,47.7165,164542.36018143,0
+RMAX.US,D,20180308,000000,47.8856,48.6035,47.3811,47.7605,351144.819346,0
+RMAX.US,D,20180309,000000,47.9305,49.069,47.5501,48.9409,126379.60867641,0
+RMAX.US,D,20180312,000000,49.069,50.5887,49.069,50.2933,132300.67705224,0
+RMAX.US,D,20180313,000000,50.4176,51.3456,50.3437,50.799,131468.26086205,0
+RMAX.US,D,20180314,000000,51.0494,51.3456,50.5522,50.7541,130519.22080978,0
+RMAX.US,D,20180315,000000,51.1363,51.7017,50.5887,50.799,104725.01835147,0
+RMAX.US,D,20180316,000000,50.7541,51.557,50.3754,51.3878,226106.92005581,0
+RMAX.US,D,20180319,000000,51.3035,51.3672,49.9522,50.4607,101993.45211304,0
+RMAX.US,D,20180320,000000,50.4176,50.8419,49.9522,50.3326,137910.3918145,0
+RMAX.US,D,20180321,000000,50.5026,50.8419,49.912,49.9522,127552.26695973,0
+RMAX.US,D,20180322,000000,49.6176,50.0382,49.1941,49.2791,163623.27855245,0
+RMAX.US,D,20180323,000000,49.3194,49.4914,48.0567,48.0567,118781.93853967,0
+RMAX.US,D,20180326,000000,48.6483,49.7017,48.3502,49.6176,104090.54174379,0
+RMAX.US,D,20180327,000000,49.784,50.6278,49.1101,49.7017,185578.52305404,0
+RMAX.US,D,20180328,000000,49.9522,51.0494,49.8708,50.7541,94638.659193737,0
+RMAX.US,D,20180329,000000,50.9672,51.685,50.6719,51.0093,140178.67243553,0
+RMAX.US,D,20180402,000000,50.799,51.0933,49.5728,50.2054,97311.378529263,0
+RMAX.US,D,20180403,000000,50.4176,50.5026,49.2791,50.1241,260234.91390899,0
+RMAX.US,D,20180404,000000,49.6176,51.199,49.3194,51.0093,122538.51083231,0
+RMAX.US,D,20180405,000000,51.4308,51.4439,50.5887,50.9251,97555.325690393,0
+RMAX.US,D,20180406,000000,50.6719,50.8802,49.912,49.9522,105980.06229886,0
+RMAX.US,D,20180409,000000,50.2054,50.4607,49.7017,49.8279,106865.97567348,0
+RMAX.US,D,20180410,000000,49.3633,50.2933,49.2382,49.9522,217502.43290757,0
+RMAX.US,D,20180411,000000,49.8708,50.4176,49.4063,49.4465,132707.25565411,0
+RMAX.US,D,20180412,000000,49.6176,49.6176,48.8996,49.0269,118377.49982517,0
+RMAX.US,D,20180413,000000,49.1101,49.1941,48.0567,48.7306,293704.89239335,0
+RMAX.US,D,20180416,000000,48.8129,48.982,48.3344,48.6483,122325.59203818,0
+RMAX.US,D,20180417,000000,49.0269,49.4914,48.6858,49.0269,182461.77708751,0
+RMAX.US,D,20180418,000000,49.1941,49.3633,48.7746,48.8996,108229.08393347,0
+RMAX.US,D,20180419,000000,48.9409,49.1521,48.265,48.3502,93531.267475454,0
+RMAX.US,D,20180420,000000,48.1838,48.6858,47.9699,48.0127,77884.410965154,0
+RMAX.US,D,20180423,000000,48.1399,48.2456,47.337,47.4221,84080.454869088,0
+RMAX.US,D,20180424,000000,47.5922,47.6118,46.6586,46.8743,120630.80123453,0
+RMAX.US,D,20180425,000000,46.7044,47.1688,45.651,45.7342,115606.34567024,0
+RMAX.US,D,20180426,000000,45.7772,45.9454,45.2707,45.3986,91679.194949516,0
+RMAX.US,D,20180427,000000,45.6079,46.0313,45.3342,45.8622,105118.75762908,0
+RMAX.US,D,20180430,000000,45.9454,46.5585,45.651,45.6921,81563.94731218,0
+RMAX.US,D,20180501,000000,45.5668,45.9454,45.3548,45.8622,137522.00225534,0
+RMAX.US,D,20180502,000000,45.7772,45.9874,45.4379,45.5668,101367.53505488,0
+RMAX.US,D,20180503,000000,45.48,45.48,44.8071,45.0172,108177.7266364,0
+RMAX.US,D,20180504,000000,45.4379,45.7772,45.1443,45.6079,128446.73988387,0
+RMAX.US,D,20180507,000000,45.8185,46.0313,45.5668,45.9053,179463.79487048,0
+RMAX.US,D,20180508,000000,45.651,45.7342,45.2707,45.651,157198.26669903,0
+RMAX.US,D,20180509,000000,45.8622,45.8622,45.2285,45.4379,114278.54555199,0
+RMAX.US,D,20180510,000000,45.3986,45.5668,44.8482,45.0172,83455.607754618,0
+RMAX.US,D,20180511,000000,45.0172,45.5668,44.6818,44.8911,84401.437975837,0
+RMAX.US,D,20180514,000000,44.8911,45.1874,44.6818,44.6818,108629.24287321,0
+RMAX.US,D,20180515,000000,44.5107,45.0631,44.1715,44.9351,203492.59024167,0
+RMAX.US,D,20180516,000000,44.595,45.0631,44.595,44.6818,121441.81855092,0
+RMAX.US,D,20180517,000000,44.6818,45.0192,44.5107,44.7211,113538.14451909,0
+RMAX.US,D,20180518,000000,44.9351,45.1463,44.7649,45.0631,102416.07987025,0
+RMAX.US,D,20180521,000000,45.1463,45.7389,45.0192,45.6548,94158.254477304,0
+RMAX.US,D,20180522,000000,45.5706,45.6548,44.9763,45.4016,165234.61374833,0
+RMAX.US,D,20180523,000000,45.3154,46.2893,45.2734,46.0361,162194.90372741,0
+RMAX.US,D,20180524,000000,45.9089,45.993,45.3154,45.6548,81236.544543297,0
+RMAX.US,D,20180525,000000,45.5706,45.7818,45.2305,45.4407,76636.85662359,0
+RMAX.US,D,20180529,000000,45.1023,45.1463,44.4248,44.4248,104566.66668547,0
+RMAX.US,D,20180530,000000,44.5537,45.4016,44.4687,45.0631,170378.9030058,0
+RMAX.US,D,20180531,000000,45.0631,45.0631,43.8742,44.1284,143908.49613595,0
+RMAX.US,D,20180601,000000,44.2164,44.5107,43.1967,44.1715,180225.59477716,0
+RMAX.US,D,20180604,000000,44.2976,45.4016,44.1284,45.2734,167345.61264704,0
+RMAX.US,D,20180605,000000,45.0631,45.8669,45.0304,45.8229,160609.24718008,0
+RMAX.US,D,20180606,000000,45.8229,46.4388,45.7818,46.2893,134746.56832566,0
+RMAX.US,D,20180607,000000,46.4575,46.5866,45.2734,45.7389,84369.339665162,0
+RMAX.US,D,20180608,000000,45.7818,45.9491,45.6119,45.6969,101375.0246607,0
+RMAX.US,D,20180611,000000,45.8229,46.1621,45.6548,46.0763,128935.70414982,0
+RMAX.US,D,20180612,000000,46.0361,46.3315,45.6969,46.1621,172364.71849289,0
+RMAX.US,D,20180613,000000,46.1621,46.4575,45.6119,45.8229,89040.713812042,0
+RMAX.US,D,20180614,000000,45.9491,46.2893,45.7818,46.2893,121609.79971013,0
+RMAX.US,D,20180615,000000,46.1621,46.2893,45.8229,46.1211,154764.14480618,0
+RMAX.US,D,20180618,000000,46.1621,46.8399,45.9491,46.4165,136309.75605551,0
+RMAX.US,D,20180619,000000,46.2053,47.2631,45.9491,47.223,243460.33675032,0
+RMAX.US,D,20180620,000000,47.3054,47.6465,46.925,46.925,98879.915977576,0
+RMAX.US,D,20180621,000000,47.0521,47.0521,46.3734,46.5014,80341.001675468,0
+RMAX.US,D,20180622,000000,46.6268,46.7128,46.2473,46.6268,159492.22596859,0
+RMAX.US,D,20180625,000000,46.6717,46.6717,45.3154,45.4407,97640.921185526,0
+RMAX.US,D,20180626,000000,45.5277,45.6548,45.1023,45.4407,137773.4390223,0
+RMAX.US,D,20180627,000000,45.5706,45.5706,44.6818,44.6818,75204.202023803,0
+RMAX.US,D,20180628,000000,44.595,44.8491,44.1715,44.4248,78752.135297064,0
+RMAX.US,D,20180629,000000,44.3435,44.6818,44.0929,44.4248,75433.169973283,0
+RMAX.US,D,20180702,000000,44.4248,44.6369,43.791,44.5107,148090.90601688,0
+RMAX.US,D,20180703,000000,44.7211,45.8669,44.5537,45.6548,120277.71981711,0
+RMAX.US,D,20180705,000000,45.9491,46.1621,45.5706,46.0763,107394.52785592,0
+RMAX.US,D,20180706,000000,47.1782,47.8978,46.2053,46.6268,113866.61723165,0
+RMAX.US,D,20180709,000000,46.8809,47.0297,46.4575,46.6268,115001.82748587,0
+RMAX.US,D,20180710,000000,46.9688,48.026,46.6268,47.4754,272364.86551302,0
+RMAX.US,D,20180711,000000,47.3922,47.9809,47.2631,47.3483,85626.523499928,0
+RMAX.US,D,20180712,000000,47.6874,47.8549,47.352,47.6465,103701.08224094,0
+RMAX.US,D,20180713,000000,47.4754,48.0829,47.4333,47.4754,82058.261296573,0
+RMAX.US,D,20180716,000000,47.5174,47.6874,46.4165,46.5866,89522.188472165,0
+RMAX.US,D,20180717,000000,46.6268,46.7566,46.2473,46.5866,144709.88395913,0
+RMAX.US,D,20180718,000000,46.4575,46.8399,46.1418,46.7128,120296.97880352,0
+RMAX.US,D,20180719,000000,46.7128,47.5174,46.7128,47.3922,98272.18796213,0
+RMAX.US,D,20180720,000000,47.4754,47.6465,47.0081,47.095,57523.382560405,0
+RMAX.US,D,20180723,000000,47.095,47.095,45.9491,46.1211,143638.87032628,0
+RMAX.US,D,20180724,000000,46.1621,46.5436,45.3154,45.5277,135326.47780518,0
+RMAX.US,D,20180725,000000,45.4407,45.5277,44.0462,44.2164,153296.18206466,0
+RMAX.US,D,20180726,000000,44.2976,44.8491,44.1715,44.2548,186430.19823061,0
+RMAX.US,D,20180727,000000,44.2976,44.3836,42.7304,42.8602,80003.969413382,0
+RMAX.US,D,20180730,000000,42.9873,43.4088,42.6472,43.0284,99149.541787243,0
+RMAX.US,D,20180731,000000,43.1967,43.3257,42.8181,43.0284,127266.59199473,0
+RMAX.US,D,20180801,000000,43.1143,43.578,41.7161,41.9265,99201.969028012,0
+RMAX.US,D,20180802,000000,41.7554,41.8013,41.1208,41.4217,132509.31607162,0
+RMAX.US,D,20180803,000000,42.3929,43.4088,42.0546,42.5621,247885.6238487,0
+RMAX.US,D,20180806,000000,42.3929,42.8181,41.7161,41.8013,101409.26285875,0
+RMAX.US,D,20180807,000000,41.8013,42.604,41.4217,42.0546,291715.8670752,0
+RMAX.US,D,20180808,000000,42.0546,42.5209,41.8853,42.3929,156889.05297285,0
+RMAX.US,D,20180809,000000,42.477,43.1143,42.1396,42.9434,435875.79997811,0
+RMAX.US,D,20180810,000000,42.604,42.604,39.0059,41.0816,301258.69483883,0
+RMAX.US,D,20180813,000000,41.0387,41.4629,40.8675,41.1658,233519.48993432,0
+RMAX.US,D,20180814,000000,41.2938,41.7584,40.9527,41.4227,115664.12262945,0
+RMAX.US,D,20180815,000000,41.2938,41.633,40.8256,40.8665,82428.461813024,0
+RMAX.US,D,20180816,000000,40.9527,42.3984,40.6133,41.504,272292.10934215,0
+RMAX.US,D,20180817,000000,41.4227,41.8041,41.0816,41.59,83713.464183707,0
+RMAX.US,D,20180820,000000,41.59,41.7191,41.2069,41.4639,79368.42286202,0
+RMAX.US,D,20180821,000000,41.4639,41.8451,41.4227,41.4639,82902.446867322,0
+RMAX.US,D,20180822,000000,41.376,41.8873,40.9527,41.8451,82385.664065457,0
+RMAX.US,D,20180823,000000,41.7191,42.1443,41.5489,41.9302,66096.841341659,0
+RMAX.US,D,20180824,000000,41.9714,42.5265,41.7584,42.0994,121481.40646742,0
+RMAX.US,D,20180827,000000,42.1862,42.8247,42.1443,42.4826,94887.956073312,0
+RMAX.US,D,20180828,000000,42.5677,42.6107,42.3125,42.5265,47820.063243396,0
+RMAX.US,D,20180829,000000,42.6107,42.8247,42.1443,42.3565,101694.93782376,0
+RMAX.US,D,20180830,000000,42.3565,42.7807,42.1443,42.4826,135092.16013725,0
+RMAX.US,D,20180831,000000,42.4396,42.5677,41.5489,41.8873,122942.94954683,0
+RMAX.US,D,20180904,000000,41.7191,42.0583,40.9096,41.2938,192066.66158512,0
+RMAX.US,D,20180905,000000,41.2069,41.7584,41.1208,41.3358,86504.94726873,0
+RMAX.US,D,20180906,000000,41.4227,42.0162,40.8256,41.1658,119843.32267932,0
+RMAX.US,D,20180907,000000,41.0377,41.5264,40.5264,40.7817,111676.44249995,0
+RMAX.US,D,20180910,000000,40.9527,40.9527,40.3993,40.8256,107684.48259569,0
+RMAX.US,D,20180911,000000,40.5695,40.5695,39.5479,40.3993,159395.93103656,0
+RMAX.US,D,20180912,000000,40.3993,40.3993,38.7421,39.0797,297571.66888597,0
+RMAX.US,D,20180913,000000,39.2498,40.1049,39.0396,39.1235,243117.95476978,0
+RMAX.US,D,20180914,000000,39.2086,40.1049,38.9526,39.1674,295288.40905331,0
+RMAX.US,D,20180917,000000,39.2086,39.216,37.6338,37.8058,251496.68379962,0
+RMAX.US,D,20180918,000000,37.9329,38.1039,37.5058,37.6778,161919.9281993,0
+RMAX.US,D,20180919,000000,37.4234,37.5058,36.7002,36.9533,184789.97455512,0
+RMAX.US,D,20180920,000000,37.2103,38.9526,36.8271,38.144,183440.7755631,0
+RMAX.US,D,20180921,000000,38.1039,38.274,36.8702,37.0832,218452.54290354,0
+RMAX.US,D,20180924,000000,36.9533,36.9533,36.1469,36.656,133781.47911802,0
+RMAX.US,D,20180925,000000,36.7002,37.1255,36.572,36.656,114563.1505733,0
+RMAX.US,D,20180926,000000,36.7833,36.8271,36.4028,36.444,78850.570116467,0
+RMAX.US,D,20180927,000000,36.4879,37.4234,36.2122,37.2103,127729.87761213,0
+RMAX.US,D,20180928,000000,37.2526,37.7627,36.9533,37.7225,93101.150112412,0
+RMAX.US,D,20181001,000000,37.8647,37.9076,37.1413,37.1413,210315.62114746,0
+RMAX.US,D,20181002,000000,37.0832,37.5328,36.8187,37.0832,135253.72163432,0
+RMAX.US,D,20181003,000000,37.1413,37.8496,37.0832,37.2954,117160.97385059,0
+RMAX.US,D,20181004,000000,37.201,37.201,36.6824,37.0226,113425.80043172,0
+RMAX.US,D,20181005,000000,37.0319,37.1095,35.901,36.1234,115664.12262945,0
+RMAX.US,D,20181008,000000,36.0374,36.572,36.0374,36.2823,87265.677231724,0
+RMAX.US,D,20181009,000000,36.215,36.258,35.773,35.7982,112186.80563969,0
+RMAX.US,D,20181010,000000,35.7646,36.2739,34.658,34.6832,112319.47865715,0
+RMAX.US,D,20181011,000000,34.5916,35.0066,33.884,33.9084,194319.96299449,0
+RMAX.US,D,20181012,000000,34.4271,34.6075,33.1606,33.2046,123623.43373313,0
+RMAX.US,D,20181015,000000,33.0409,34.7524,33.0409,34.242,170729.84453585,0
+RMAX.US,D,20181016,000000,34.5215,35.4233,33.8065,35.3729,94004.182586064,0
+RMAX.US,D,20181017,000000,35.457,35.8626,34.6075,35.0692,64005.101429348,0
+RMAX.US,D,20181018,000000,34.8196,35.1513,34.0961,34.4643,77056.274549741,0
+RMAX.US,D,20181019,000000,34.4738,34.9718,34.2486,34.4457,92756.628244502,0
+RMAX.US,D,20181022,000000,34.4981,35.2373,34.1606,34.2655,95280.625407234,0
+RMAX.US,D,20181023,000000,33.741,34.0877,33.1868,33.6298,139924.02583752,0
+RMAX.US,D,20181024,000000,33.513,33.9261,32.013,32.0802,154915.00686636,0
+RMAX.US,D,20181025,000000,32.4148,33.2802,32.0689,33.0176,163829.77768444,0
+RMAX.US,D,20181026,000000,32.6008,32.8373,31.895,32.1427,130688.27191266,0
+RMAX.US,D,20181029,000000,32.5082,32.9662,31.8354,32.1662,82443.441024671,0
+RMAX.US,D,20181030,000000,32.2082,32.5643,31.8184,32.2607,99652.41532115,0
+RMAX.US,D,20181031,000000,32.6522,32.6522,31.6306,31.8015,132789.64131817,0
+RMAX.US,D,20181101,000000,31.9718,34.4457,31.9718,33.9794,256676.28119885,0
+RMAX.US,D,20181102,000000,32.3269,33.2878,29.6166,29.8801,458873.16963295,0
+RMAX.US,D,20181105,000000,29.5474,30.4567,28.7548,29.2596,275107.13118834,0
+RMAX.US,D,20181106,000000,29.0624,29.1613,28.5229,29.0276,222832.89236697,0
+RMAX.US,D,20181107,000000,29.0624,29.708,28.6632,28.9941,187270.10402661,0
+RMAX.US,D,20181108,000000,28.952,29.1959,28.295,28.5183,113144.40524148,0
+RMAX.US,D,20181109,000000,28.1173,28.6632,27.4127,27.751,169346.40734577,0
+RMAX.US,D,20181112,000000,27.7024,27.8706,27.3528,27.5313,132263.22902311,0
+RMAX.US,D,20181113,000000,27.5734,27.9417,27.1286,27.3707,139486.41886864,0
+RMAX.US,D,20181114,000000,27.548,27.779,26.4032,26.6508,144502.31488344,0
+RMAX.US,D,20181115,000000,26.5136,26.5136,25.7285,26.1005,156502.80330107,0
+RMAX.US,D,20181116,000000,25.8977,26.0939,25.4434,25.9153,297416.52705105,0
+RMAX.US,D,20181119,000000,26.8808,27.3518,26.192,26.3061,281425.14867284,0
+RMAX.US,D,20181120,000000,26.0678,27.2145,25.7248,26.9315,265740.84413342,0
+RMAX.US,D,20181121,000000,27.1193,28.7416,27.1193,28.4473,232342.55187623,0
+RMAX.US,D,20181123,000000,28.0978,28.2547,26.9585,27.0191,101779.4633752,0
+RMAX.US,D,20181126,000000,27.2743,28.5848,27.2743,28.4801,211379.14517448,0
+RMAX.US,D,20181127,000000,28.4549,28.7109,28.0978,28.4801,140417.26987822,0
+RMAX.US,D,20181128,000000,28.507,28.6885,27.4678,28.5996,217227.45737946,0
+RMAX.US,D,20181129,000000,28.4042,29.1492,28.0277,28.9268,251551.25092775,0
+RMAX.US,D,20181130,000000,28.9697,29.0043,28.0014,28.2164,193945.48270329,0
+RMAX.US,D,20181203,000000,28.5763,28.5763,27.5397,28.4977,194063.1765091,0
+RMAX.US,D,20181204,000000,28.4549,28.4977,27.223,27.3071,407123.20321927,0
+RMAX.US,D,20181206,000000,27.0191,27.8669,26.7191,27.3518,215131.43769239,0
+RMAX.US,D,20181207,000000,27.4034,27.4978,26.0762,26.3229,191316.63105902,0
+RMAX.US,D,20181210,000000,26.4789,26.8724,25.8116,26.2472,163679.98556797,0
+RMAX.US,D,20181211,000000,26.6593,26.9192,25.5556,25.8613,341806.350827,0
+RMAX.US,D,20181212,000000,26.0678,26.9771,25.9153,26.3405,168324.61112262,0
+RMAX.US,D,20181213,000000,26.3313,26.6659,25.7996,25.9153,141974.03794594,0
+RMAX.US,D,20181214,000000,25.7518,26.1005,25.1339,25.3565,218296.33112492,0
+RMAX.US,D,20181217,000000,25.1957,25.3565,24.1415,24.7406,408244.5042055,0
+RMAX.US,D,20181218,000000,24.9743,25.7854,24.6583,24.9377,310255.851321,0
+RMAX.US,D,20181219,000000,24.8949,25.9386,24.2284,24.3649,276841.50990847,0
+RMAX.US,D,20181220,000000,24.2284,24.9023,23.8255,24.1581,193175.1232471,0
+RMAX.US,D,20181221,000000,24.2284,24.9743,24.205,24.9377,596532.1246805,0
+RMAX.US,D,20181224,000000,24.7658,24.92,23.8527,24.7331,143064.3105652,0
+RMAX.US,D,20181226,000000,24.8546,25.7425,24.2191,25.6985,203924.8474921,0
+RMAX.US,D,20181227,000000,25.263,26.5313,25.0929,26.5136,263838.48425409,0
+RMAX.US,D,20181228,000000,26.5968,27.1715,26.2099,26.4602,183985.37690088,0
+RMAX.US,D,20181231,000000,26.7191,26.7191,25.5865,26.3154,178928.8230259,0
+RMAX.US,D,20190102,000000,25.8977,27.0098,25.8706,26.8201,232114.65387044,0
+RMAX.US,D,20190103,000000,26.6341,27.4809,26.1632,26.736,186643.11702476,0
+RMAX.US,D,20190104,000000,26.949,27.8773,26.9315,27.7613,147375.11368882,0
+RMAX.US,D,20190107,000000,27.7613,28.653,27.0949,28.5155,290573.16721517,0
+RMAX.US,D,20190108,000000,28.8398,29.7979,28.0614,29.6127,182839.46720979,0
+RMAX.US,D,20190109,000000,29.7398,30.1072,29.1735,30.0465,151752.2533212,0
+RMAX.US,D,20190110,000000,29.9269,30.3651,29.3885,30.3297,152983.75850742,0
+RMAX.US,D,20190111,000000,30.2193,31.1774,29.7587,31.0754,217818.06629587,0
+RMAX.US,D,20190114,000000,30.9812,32.17,30.9213,31.2699,213588.57889262,0
+RMAX.US,D,20190115,000000,31.3576,31.7849,31.1203,31.3055,159489.01613752,0
+RMAX.US,D,20190116,000000,31.4764,31.8802,30.8175,31.8512,122891.59224973,0
+RMAX.US,D,20190117,000000,31.7932,32.3522,31.7932,32.2642,144257.29777861,0
+RMAX.US,D,20190118,000000,32.4195,33.2895,32.3568,33.0176,134552.90851792,0
+RMAX.US,D,20190122,000000,32.9737,33.8671,32.5616,33.6849,372789.78017774,0
+RMAX.US,D,20190123,000000,33.812,33.9317,31.6737,31.9988,203652.01185136,0
+RMAX.US,D,20190124,000000,31.8512,32.8811,31.0091,31.9391,241678.88050786,0
+RMAX.US,D,20190125,000000,32.1102,32.9223,31.7073,32.8363,127115.72993456,0
+RMAX.US,D,20190128,000000,32.6495,33.2569,32.2381,33.1372,98108.486577688,0
+RMAX.US,D,20190129,000000,33.2223,33.3942,32.8963,33.2056,149568.49825161,0
+RMAX.US,D,20190130,000000,33.2056,33.8671,32.7168,33.6337,224353.28234927,0
+RMAX.US,D,20190131,000000,33.6411,35.859,33.4102,35.7038,394780.33282109,0
+RMAX.US,D,20190201,000000,35.6869,36.171,35.2664,35.4046,474235.42112194,0
+RMAX.US,D,20190204,000000,35.4299,35.4299,33.8962,34.3682,357669.33596251,0
+RMAX.US,D,20190205,000000,34.3616,34.8812,34.113,34.8308,120706.76723648,0
+RMAX.US,D,20190206,000000,34.8402,34.8504,34.1289,34.2232,125056.08833292,0
+RMAX.US,D,20190207,000000,34.1223,34.1223,33.657,33.8869,176236.84470397,0
+RMAX.US,D,20190208,000000,33.6849,34.2027,33.6849,33.8494,128465.99887028,0
+RMAX.US,D,20190211,000000,33.9494,34.1374,33.4877,33.9766,133504.36370255,0
+RMAX.US,D,20190212,000000,34.2158,34.7719,34.1635,34.3009,69601.976867352,0
+RMAX.US,D,20190213,000000,34.3775,34.6804,34.0176,34.4186,79947.262397857,0
+RMAX.US,D,20190214,000000,34.3102,34.6729,34.1541,34.4186,143211.9627943,0
+RMAX.US,D,20190215,000000,34.6944,35.1121,34.5569,34.9177,94550.923811227,0
+RMAX.US,D,20190219,000000,34.8655,35.029,34.1729,34.6177,206176.0090141,0
+RMAX.US,D,20190220,000000,34.4906,34.8562,34.4551,34.7458,151279.33821058,0
+RMAX.US,D,20190221,000000,33.4793,34.6598,31.6306,34.5401,202944.77907282,0
+RMAX.US,D,20190222,000000,34.5924,35.2401,33.3242,34.3279,180533.73855965,0
+RMAX.US,D,20190225,000000,34.4457,35.3607,34.3859,34.8562,129741.37174776,0
+RMAX.US,D,20190226,000000,34.6944,34.7458,33.3513,33.4018,336862.14103938,0
+RMAX.US,D,20190227,000000,33.2307,33.6411,32.9568,33.6158,133320.33338801,0
+RMAX.US,D,20190228,000000,33.5066,33.8962,33.4102,33.5728,69538.850189692,0
+RMAX.US,D,20190301,000000,33.754,33.754,33.24,33.5812,89234.373619782,0
+RMAX.US,D,20190304,000000,33.7113,33.8671,33.0774,33.5215,77249.93435748,0
+RMAX.US,D,20190305,000000,33.4793,33.6953,33.297,33.4279,83413.879950741,0
+RMAX.US,D,20190306,000000,33.385,33.7288,32.9363,33.3503,137407.5182806,0
+RMAX.US,D,20190307,000000,33.3064,33.8981,32.6868,33.3503,189676.40738353,0
+RMAX.US,D,20190308,000000,33.1176,33.8886,33.1176,33.769,131049.9128796,0
+RMAX.US,D,20190311,000000,33.8691,34.5102,33.6953,34.4962,145711.35125219,0
+RMAX.US,D,20190312,000000,34.4962,34.6915,33.8503,33.9344,131164.39685434,0
+RMAX.US,D,20190313,000000,33.8981,34.0251,33.297,33.3934,176736.50840681,0
+RMAX.US,D,20190314,000000,33.3587,33.4521,32.5315,32.928,243312.6845212,0
+RMAX.US,D,20190315,000000,33.0906,33.2727,32.6624,32.7746,336321.81947635,0
+RMAX.US,D,20190318,000000,33.0475,33.8821,32.583,33.5644,242409.65204757,0
+RMAX.US,D,20190319,000000,33.7783,33.7783,32.7915,32.8233,69199.678040228,0
+RMAX.US,D,20190320,000000,32.7214,32.9111,31.9391,31.9831,173281.6602345,0
+RMAX.US,D,20190321,000000,31.8512,32.6942,31.8354,32.1961,213560.76035669,0
+RMAX.US,D,20190322,000000,31.9485,32.1802,31.2839,31.6802,222538.65785244,0
+RMAX.US,D,20190325,000000,31.7063,32.4803,31.3475,32.2129,112558.07609982,0
+RMAX.US,D,20190326,000000,32.2485,32.799,32.1709,32.5578,82947.384502267,0
+RMAX.US,D,20190327,000000,32.4896,33.0065,32.2578,32.7391,85919.688070759,0
+RMAX.US,D,20190328,000000,32.7297,33.255,32.4803,33.2037,158920.87603857,0
+RMAX.US,D,20190329,000000,33.3328,33.3934,32.6624,33.1606,104140.82909719,0
+RMAX.US,D,20190401,000000,33.3158,34.0466,33.3,33.9794,118510.17284263,0
+RMAX.US,D,20190402,000000,34.0374,34.4793,33.7288,34.2103,78588.433912623,0
+RMAX.US,D,20190403,000000,34.4242,35.0092,34.4242,34.6242,55231.56317822,0
+RMAX.US,D,20190404,000000,34.8288,35.1841,34.6654,35.0794,80505.7730036,0
+RMAX.US,D,20190405,000000,35.2674,35.6384,34.7439,35.5961,78646.210871836,0
+RMAX.US,D,20190408,000000,35.414,35.7766,35.1029,35.3458,87970.770122881,0
+RMAX.US,D,20190409,000000,35.0953,35.6047,34.2785,34.3727,82018.673380074,0
+RMAX.US,D,20190410,000000,34.7092,35.6645,34.5991,35.5094,145674.97316676,0
+RMAX.US,D,20190411,000000,35.6823,35.6888,35.2168,35.4224,76479.574901284,0
+RMAX.US,D,20190412,000000,35.5961,35.6299,35.1476,35.6047,66861.851079409,0
+RMAX.US,D,20190415,000000,35.6888,35.6888,34.8382,35.0643,65094.304104913,0
+RMAX.US,D,20190416,000000,35.1841,35.2262,34.6477,34.7794,70508.219172072,0
+RMAX.US,D,20190417,000000,34.9429,34.9916,34.2363,34.657,159220.46027154,0
+RMAX.US,D,20190418,000000,34.5617,35.4748,34.5617,35.2411,100739.47810934,0
+RMAX.US,D,20190422,000000,35.3289,35.3729,34.4281,34.6326,152798.6582492,0
+RMAX.US,D,20190423,000000,34.8382,35.902,34.4419,35.7505,121901.89433727,0
+RMAX.US,D,20190424,000000,35.7841,36.9533,35.7076,36.715,111743.84895237,0
+RMAX.US,D,20190425,000000,36.5673,36.844,35.9646,36.5589,96508.920762392,0
+RMAX.US,D,20190426,000000,36.4562,37.4105,36.4562,37.231,79962.241609505,0
+RMAX.US,D,20190429,000000,37.0927,37.8581,37.0328,37.7805,112294.86995229,0
+RMAX.US,D,20190430,000000,37.874,37.9955,36.8692,37.2813,106215.44991047,0
+RMAX.US,D,20190501,000000,37.2645,37.6095,36.4469,36.6356,195508.67043315,0
+RMAX.US,D,20190502,000000,36.3188,36.8907,35.2019,35.7421,292650.99785952,0
+RMAX.US,D,20190503,000000,35.1029,35.2766,32.4709,34.4242,714790.86075617,0
+RMAX.US,D,20190506,000000,33.8046,35.4224,33.4793,33.6093,350221.45794226,0
+RMAX.US,D,20190507,000000,33.297,33.4429,32.4344,33.1606,184382.32600956,0
+RMAX.US,D,20190508,000000,33.213,33.8886,33.213,33.5392,103222.81741188,0
+RMAX.US,D,20190509,000000,33.2298,33.4346,32.2485,32.3344,152114.96423183,0
+RMAX.US,D,20190510,000000,32.1372,32.4624,31.9391,32.1111,146161.79754531,0
+RMAX.US,D,20190513,000000,31.7317,32.1204,31.3382,31.9831,182339.80350695,0
+RMAX.US,D,20190514,000000,32.1298,32.3532,31.3997,31.5661,235555.59277479,0
+RMAX.US,D,20190515,000000,31.2979,31.4801,29.9567,29.9913,358438.62547502,0
+RMAX.US,D,20190516,000000,30.0782,30.338,29.4894,29.654,468877.14312661,0
+RMAX.US,D,20190517,000000,29.4558,29.4558,28.6679,28.9968,262542.78244652,0
+RMAX.US,D,20190520,000000,28.8259,28.8259,28.3201,28.45,179043.30700064,0
+RMAX.US,D,20190521,000000,28.6155,29.266,28.5519,29.1436,179666.01422773,0
+RMAX.US,D,20190522,000000,29.0222,29.1436,27.707,27.8538,397922.75743616,0
+RMAX.US,D,20190523,000000,27.3434,27.681,26.7388,27.2743,315366.97232413,0
+RMAX.US,D,20190524,000000,27.4462,27.8847,27.4052,27.793,233666.07221973,0
+RMAX.US,D,20190528,000000,27.793,28.1921,27.4818,27.508,233926.06853619,0
+RMAX.US,D,20190529,000000,27.0406,27.2912,26.0585,26.2621,126401.0075502,0
+RMAX.US,D,20190530,000000,26.1592,26.4873,26.0294,26.15,211907.69735694,0
+RMAX.US,D,20190531,000000,25.8723,26.0201,25.4396,25.6313,193758.24255769,0
+RMAX.US,D,20190603,000000,25.6397,26.2528,25.6397,26.15,330009.1517103,0
+RMAX.US,D,20190604,000000,26.3836,26.7986,26.0294,26.7556,350773.54888587,0
+RMAX.US,D,20190605,000000,26.7556,27.0491,25.9574,26.2986,215942.45500877,0
+RMAX.US,D,20190606,000000,27.2593,28.5874,26.8669,26.9968,418199.26028945,0
+RMAX.US,D,20190607,000000,27.0491,28.0351,26.9547,27.8202,668982.2916484,0
+RMAX.US,D,20190610,000000,27.8295,28.1099,27.1789,27.4744,233055.13437322,0
+RMAX.US,D,20190611,000000,27.9398,28.5734,27.549,27.7352,368577.41187352,0
+RMAX.US,D,20190612,000000,27.7435,28.1678,27.3716,27.7352,317358.13752965,0
+RMAX.US,D,20190613,000000,27.8977,28.3118,27.6463,28.0978,219690.4677519,0
+RMAX.US,D,20190614,000000,28.1127,28.1127,27.2593,27.3808,193925.15377319,0
+RMAX.US,D,20190617,000000,27.7352,28.3463,27.5342,27.6547,236837.3853144,0
+RMAX.US,D,20190618,000000,27.8464,28.4594,27.8389,28.0789,369960.84906361,0
+RMAX.US,D,20190619,000000,28.0098,28.0277,27.5603,27.6994,154836.90097704,0
+RMAX.US,D,20190620,000000,27.9492,27.9492,26.5734,26.9884,411922.97060883,0
+RMAX.US,D,20190621,000000,26.8331,27.1183,26.6079,26.6079,517380.90038738,0
+RMAX.US,D,20190624,000000,26.6454,26.9407,25.9257,25.9332,226404.36440138,0
+RMAX.US,D,20190625,000000,26.0201,26.0378,24.8171,24.8536,167462.23650915,0
+RMAX.US,D,20190626,000000,24.8453,25.3284,24.7901,25.1985,184106.28053775,0
+RMAX.US,D,20190627,000000,25.2489,25.976,25.2302,25.9574,281114.86500298,0
+RMAX.US,D,20190628,000000,26.1592,27.0061,25.8723,26.6173,423510.46076246,0
+RMAX.US,D,20190701,000000,26.9799,27.1884,26.5556,26.565,216873.30601834,0
+RMAX.US,D,20190702,000000,26.5894,26.8061,26.2528,26.5986,140921.21335581,0
+RMAX.US,D,20190703,000000,26.6941,27.1519,26.6266,27.1118,115640.5838683,0
+RMAX.US,D,20190705,000000,27.1118,27.437,26.8285,27.4286,163391.1007719,0
+RMAX.US,D,20190708,000000,27.8109,28.1304,27.3434,28.0445,248587.50690878,0
+RMAX.US,D,20190709,000000,27.9492,28.2343,27.7753,28.0705,204996.93106864,0
+RMAX.US,D,20190710,000000,28.1669,28.1669,27.223,27.437,157268.88298251,0
+RMAX.US,D,20190711,000000,27.437,27.437,25.4649,26.3304,496043.01339443,0
+RMAX.US,D,20190712,000000,26.2808,26.7808,26.1145,26.5052,323680.43478891,0
+RMAX.US,D,20190715,000000,26.6518,26.7733,25.3023,25.9173,322733.53462399,0
+RMAX.US,D,20190716,000000,25.8901,26.6454,25.8472,26.15,205316.8442317,0
+RMAX.US,D,20190717,000000,26.2183,26.2314,25.6817,25.8472,137207.43881072,0
+RMAX.US,D,20190718,000000,25.8472,25.8472,25.2583,25.4228,109583.63264395,0
+RMAX.US,D,20190719,000000,25.3967,25.6219,24.8265,24.9818,220808.55890707,0
+RMAX.US,D,20190722,000000,24.9986,25.362,24.7816,25.2079,702245.77100075,0
+RMAX.US,D,20190723,000000,25.1901,25.6583,25.1901,25.4649,717877.6482994,0
+RMAX.US,D,20190724,000000,25.5285,26.5686,25.3527,26.5219,683362.33483074,0
+RMAX.US,D,20190725,000000,26.5986,26.9275,25.5602,25.8042,183864.47326401,0
+RMAX.US,D,20190726,000000,26.0033,26.1323,25.6397,26.0033,248102.82241759,0
+RMAX.US,D,20190729,000000,26.0789,26.2014,25.3108,25.4565,183083.41437091,0
+RMAX.US,D,20190730,000000,25.2228,25.8556,25.2228,25.7611,124122.02749228,0
+RMAX.US,D,20190731,000000,25.7069,25.949,25.0069,25.163,315579.89111826,0
+RMAX.US,D,20190801,000000,25.2489,25.4219,24.8854,24.9471,505974.23071723,0
+RMAX.US,D,20190802,000000,24.4023,24.6432,22.22,24.4293,657755.37251802,0
+RMAX.US,D,20190805,000000,23.7527,24.2817,23.2471,23.5704,299165.88498283,0
+RMAX.US,D,20190806,000000,23.4499,23.6993,22.4386,23.4499,447914.80636855,0
+RMAX.US,D,20190807,000000,23.1657,23.762,23.018,23.4845,714243.04958733,0
+RMAX.US,D,20190808,000000,23.7713,23.8741,23.2152,23.7713,265147.02538594,0
+RMAX.US,D,20190809,000000,23.6751,23.7386,23.1469,23.2423,159715.84419962,0
+RMAX.US,D,20190812,000000,22.9731,23.2423,22.731,22.9825,159941.60231804,0
+RMAX.US,D,20190813,000000,22.9564,23.3302,22.861,23.0097,135661.37017989,0
+RMAX.US,D,20190814,000000,22.7291,22.7648,22.0507,22.4946,628346.90027773,0
+RMAX.US,D,20190815,000000,22.5712,22.6789,21.9871,22.3536,341242.49050281,0
+RMAX.US,D,20190816,000000,22.4675,22.9872,22.4067,22.7648,182393.30069141,0
+RMAX.US,D,20190819,000000,23.0442,23.4068,22.861,22.9825,181592.98281191,0
+RMAX.US,D,20190820,000000,22.9039,23.3228,22.6947,23.2264,326023.61146817,0
+RMAX.US,D,20190821,000000,24.963,25.1107,23.4703,23.6546,391205.65095559,0
+RMAX.US,D,20190822,000000,23.7235,23.8723,23.4891,23.4891,410934.34264005,0
+RMAX.US,D,20190823,000000,23.4266,23.4797,22.7909,22.8171,305396.16708482,0
+RMAX.US,D,20190826,000000,23.018,23.1985,22.8424,23.132,164539.15035037,0
+RMAX.US,D,20190827,000000,23.2798,23.2798,22.3889,22.4067,135966.3041313,0
+RMAX.US,D,20190828,000000,22.3536,23.0862,22.2572,22.9386,109599.68179929,0
+RMAX.US,D,20190829,000000,22.7385,23.2443,22.304,22.3283,195740.84821369,0
+RMAX.US,D,20190830,000000,22.3283,22.7199,22.2666,22.3889,85757.056630006,0
+RMAX.US,D,20190903,000000,22.1638,22.4591,21.517,21.789,174248.88932951,0
+RMAX.US,D,20190904,000000,21.9012,22.0236,21.7797,21.9779,118603.25794359,0
+RMAX.US,D,20190905,000000,22.1544,22.9218,21.9779,22.3805,162665.67895064,0
+RMAX.US,D,20190906,000000,22.4853,22.5293,22.0845,22.5114,96920.84908272,0
+RMAX.US,D,20190909,000000,22.4946,23.2443,22.4946,23.1414,140934.05268008,0
+RMAX.US,D,20190910,000000,23.018,24.0096,23.018,23.8723,179025.11795793,0
+RMAX.US,D,20190911,000000,23.8283,24.5267,23.6714,24.4322,190755.98056589,0
+RMAX.US,D,20190912,000000,24.5714,24.5714,23.5844,23.6189,116740.48598075,0
+RMAX.US,D,20190913,000000,23.6189,24.0368,23.5488,23.7685,158963.67378615,0
+RMAX.US,D,20190916,000000,24.5798,25.1536,24.4649,24.603,265680.92728683,0
+RMAX.US,D,20190917,000000,24.4919,24.6761,24.0995,24.4825,161812.93383039,0
+RMAX.US,D,20190918,000000,24.5798,24.603,23.9153,24.1339,181278.41936729,0
+RMAX.US,D,20190919,000000,24.3705,24.7349,24.1274,24.6388,248731.94930682,0
+RMAX.US,D,20190920,000000,24.6388,24.9182,24.4322,24.833,306203.97457014,0
+RMAX.US,D,20190923,000000,24.833,25.1313,24.7434,25.1107,165912.95804724,0
+RMAX.US,D,20190924,000000,25.3032,25.5126,24.9003,25.2667,372845.41724958,0
+RMAX.US,D,20190925,000000,25.2762,25.8434,25.0237,25.7828,257839.30998897,0
+RMAX.US,D,20190926,000000,25.8434,27.0828,25.7378,26.8818,413173.73478146,0
+RMAX.US,D,20190927,000000,26.9172,27.9183,26.8724,27.9024,344269.36119945,0
+RMAX.US,D,20190930,000000,27.8332,28.3333,27.5913,28.0491,386150.16702431,0
+RMAX.US,D,20191001,000000,28.1464,28.3193,26.9865,27.3808,296502.79514051,0
+RMAX.US,D,20191002,000000,27.1248,27.2173,26.2528,27.1099,303424.2608657,0
+RMAX.US,D,20191003,000000,27.0735,27.0735,25.8004,26.2266,197801.55975902,0
+RMAX.US,D,20191004,000000,26.3304,26.5677,25.878,26.5238,155082.98802556,0
+RMAX.US,D,20191007,000000,26.4536,26.8106,26.1827,26.7239,129755.28101571,0
+RMAX.US,D,20191008,000000,26.4536,27.1865,26.3752,26.8285,153729.50925876,0
+RMAX.US,D,20191009,000000,26.951,26.951,26.4351,26.5332,122085.92465181,0
+RMAX.US,D,20191010,000000,26.6388,26.9331,26.2808,26.6975,141658.40455763,0
+RMAX.US,D,20191011,000000,27.0735,27.5967,26.9771,27.0649,121810.94912368,0
+RMAX.US,D,20191014,000000,26.951,27.0735,26.4443,27.0471,136002.68221673,0
+RMAX.US,D,20191015,000000,26.908,27.466,26.8463,27.3071,121163.63319176,0
+RMAX.US,D,20191016,000000,27.2585,28.0491,27.2585,28.0063,86633.340511428,0
+RMAX.US,D,20191017,000000,28.0764,28.4399,27.4378,27.5883,153826.87413448,0
+RMAX.US,D,20191018,000000,27.4472,28.0491,27.4135,27.8753,184077.39205814,0
+RMAX.US,D,20191021,000000,28.0949,28.9567,28.0949,28.6613,182250.99818075,0
+RMAX.US,D,20191022,000000,28.679,29.0885,28.1641,29.0091,84637.895531142,0
+RMAX.US,D,20191023,000000,29.0885,29.6127,28.5744,29.5941,95360.871183921,0
+RMAX.US,D,20191024,000000,29.6455,29.6455,28.896,29.0885,128060.49021209,0
+RMAX.US,D,20191025,000000,29.0266,29.5754,28.8913,29.5249,77466.062982691,0
+RMAX.US,D,20191028,000000,29.4979,30.6155,29.3753,30.4044,133206.91935695,0
+RMAX.US,D,20191029,000000,30.1351,30.2137,29.7062,30.0305,112321.6185445,0
+RMAX.US,D,20191030,000000,29.8736,29.8876,28.9754,29.4277,115053.18478294,0
+RMAX.US,D,20191031,000000,29.2548,29.2548,28.7744,29.1754,102963.89103911,0
+RMAX.US,D,20191101,000000,29.4885,32.2633,29.4885,32.2549,395340.98331422,0
+RMAX.US,D,20191104,000000,32.7606,33.0906,31.657,32.6644,311480.93684508,0
+RMAX.US,D,20191105,000000,33.0466,33.1362,32.0877,32.2278,172346.52945018,0
+RMAX.US,D,20191106,000000,32.3503,32.698,31.9559,32.3766,142944.47687201,0
+RMAX.US,D,20191107,000000,32.4709,32.612,31.9569,32.0447,100904.24943747,0
+RMAX.US,D,20191108,000000,32.2549,32.5718,31.6615,32.5325,133014.32949289,0
+RMAX.US,D,20191111,000000,32.2718,33.2223,32.2718,33.0149,107383.82841903,0
+RMAX.US,D,20191112,000000,32.9867,33.1045,32.6624,33.0653,57101.824746874,0
+RMAX.US,D,20191113,000000,32.9073,32.9073,32.4503,32.5306,72545.391956236,0
+RMAX.US,D,20191114,000000,32.5306,33.1504,32.3634,32.9598,87473.246307421,0
+RMAX.US,D,20191115,000000,33.155,33.155,32.654,33.0653,76467.805520702,0
+RMAX.US,D,20191118,000000,33.1616,33.3644,32.8531,33.0466,99269.375480429,0
+RMAX.US,D,20191119,000000,33.1616,33.1616,32.6446,32.8643,96015.676721689,0
+RMAX.US,D,20191120,000000,32.6793,33.2231,32.4681,33.0999,268941.04570771,0
+RMAX.US,D,20191121,000000,33.155,33.2841,32.8054,33.0307,70326.328744914,0
+RMAX.US,D,20191122,000000,33.1616,33.1616,32.4681,32.5643,64105.676136128,0
+RMAX.US,D,20191125,000000,32.7586,33.3644,32.3373,33.2503,135553.30586728,0
+RMAX.US,D,20191126,000000,33.2503,33.6177,32.9961,33.0906,150657.70092719,0
+RMAX.US,D,20191127,000000,33.241,33.6363,33.155,33.4064,123931.57751561,0
+RMAX.US,D,20191129,000000,33.3644,33.8652,33.3466,33.6363,52365.184034955,0
+RMAX.US,D,20191202,000000,33.7654,33.8289,33.1213,33.529,167335.98315384,0
+RMAX.US,D,20191203,000000,33.1784,33.8971,33.0055,33.8383,160388.83878011,0
+RMAX.US,D,20191204,000000,33.9336,34.5205,33.8101,34.2579,216889.35517366,0
+RMAX.US,D,20191205,000000,34.3018,34.6449,34.0298,34.0391,213000.10986357,0
+RMAX.US,D,20191206,000000,34.3018,34.5878,34.0916,34.1194,278641.15519365,0
+RMAX.US,D,20191209,000000,34.1982,34.3298,33.8101,34.1008,327952.71993974,0
+RMAX.US,D,20191210,000000,34.1982,34.3812,33.8878,34.2655,402420.8007054,0
+RMAX.US,D,20191211,000000,34.4326,34.5299,34.1102,34.1262,301020.09739615,0
+RMAX.US,D,20191212,000000,34.0298,34.283,33.8383,34.0737,151117.77671352,0
+RMAX.US,D,20191213,000000,33.9878,34.1233,33.442,33.7232,186054.64799572,0
+RMAX.US,D,20191216,000000,33.7933,34.0122,33.5831,33.9513,185863.12807536,0
+RMAX.US,D,20191217,000000,34.1262,34.2327,33.742,33.9336,127958.84556161,0
+RMAX.US,D,20191218,000000,34.0037,34.242,33.4867,34.0643,118052.23694368,0
+RMAX.US,D,20191219,000000,33.97,34.2373,33.5568,34.0298,233006.9869072,0
+RMAX.US,D,20191220,000000,34.0559,34.3018,33.3551,33.529,611228.87119483,0
+RMAX.US,D,20191223,000000,33.529,33.856,32.8195,32.9867,212414.8506656,0
+RMAX.US,D,20191224,000000,32.7951,33.8746,32.7951,33.7326,120424.30210255,0
+RMAX.US,D,20191226,000000,33.7139,34.1523,33.5215,33.7598,66945.306687163,0
+RMAX.US,D,20191227,000000,33.7139,34.1793,33.469,33.6018,82486.238772237,0
+RMAX.US,D,20191230,000000,33.6522,33.7326,33.2934,33.6111,144701.32440962,0
+RMAX.US,D,20191231,000000,33.4513,34.1982,33.4513,33.7598,126151.71067062,0
+RMAX.US,D,20200102,000000,33.9242,34.1982,32.7765,32.8979,209992.49815333,0
+RMAX.US,D,20200103,000000,32.5222,33.2671,32.285,33.1616,165795.26424144,0
+RMAX.US,D,20200106,000000,32.8905,33.3017,32.6793,33.1092,140421.54965297,0
+RMAX.US,D,20200107,000000,33.169,33.6794,32.8278,32.9514,181980.30242739,0
+RMAX.US,D,20200108,000000,32.8811,33.1372,32.7233,32.8101,83573.301560427,0
+RMAX.US,D,20200109,000000,32.8736,33.1971,32.4868,32.9241,105885.9072542,0
+RMAX.US,D,20200110,000000,32.8811,33.1372,32.6092,32.8373,97934.085756356,0
+RMAX.US,D,20200113,000000,32.7317,33.155,32.7317,33.155,95505.313581959,0
+RMAX.US,D,20200114,000000,33.0831,33.241,32.799,33.0906,84857.23398742,0
+RMAX.US,D,20200115,000000,33.0149,33.742,33.0149,33.4513,66156.75818825,0
+RMAX.US,D,20200116,000000,33.7841,34.1887,33.5559,33.8383,50534.5103828,0
+RMAX.US,D,20200117,000000,34.0391,34.2232,33.5652,33.6018,48255.530324885,0
+RMAX.US,D,20200121,000000,33.4064,33.7747,33.4064,33.7063,69778.517576064,0
+RMAX.US,D,20200122,000000,33.7504,34.0298,33.6223,33.8194,72747.611313487,0
+RMAX.US,D,20200123,000000,34.1523,34.512,34.0298,34.1793,202318.86201468,0
+RMAX.US,D,20200124,000000,34.17,34.17,33.1278,33.6177,58672.502082564,0
+RMAX.US,D,20200127,000000,33.0653,33.3718,32.9514,33.2841,100590.75593654,0
+RMAX.US,D,20200128,000000,33.3718,34.1982,33.3718,34.1008,91035.08884864,0
+RMAX.US,D,20200129,000000,34.2232,34.4242,34.0122,34.3635,50685.372442971,0
+RMAX.US,D,20200130,000000,34.0737,34.5411,33.856,34.2232,80869.553857914,0
+RMAX.US,D,20200131,000000,33.9606,34.0608,33.5215,33.5737,104042.39427778,0
+RMAX.US,D,20200203,000000,33.6429,33.9242,33.4513,33.6018,121359.43288687,0
+RMAX.US,D,20200204,000000,34.0916,34.3298,33.9606,34.1793,92148.900229058,0
+RMAX.US,D,20200205,000000,34.4326,34.786,34.0737,34.7672,126634.25527443,0
+RMAX.US,D,20200206,000000,34.9599,35.1898,34.8149,34.899,66012.315790214,0
+RMAX.US,D,20200207,000000,34.8102,34.8102,34.1102,34.283,34317.373886174,0
+RMAX.US,D,20200210,000000,34.1523,34.4962,33.6429,33.7232,59180.725334917,0
+RMAX.US,D,20200211,000000,33.8009,33.8009,32.0391,32.1541,176647.7030806,0
+RMAX.US,D,20200212,000000,32.3119,33.0055,32.0765,32.6186,152235.86786869,0
+RMAX.US,D,20200213,000000,32.5391,33.8194,32.5391,33.7232,66413.544673649,0
+RMAX.US,D,20200214,000000,33.6888,33.8289,33.469,33.469,68038.789137487,0
+RMAX.US,D,20200218,000000,33.381,34.2232,33.381,34.2158,91847.176108715,0
+RMAX.US,D,20200219,000000,34.3298,34.6449,33.97,34.0298,151739.41399692,0
+RMAX.US,D,20200220,000000,34.1523,35.7673,34.1523,35.5823,166084.14903752,0
+RMAX.US,D,20200221,000000,34.7149,34.7149,28.4856,29.6791,738848.54460697,0
+RMAX.US,D,20200224,000000,29.1193,29.1193,28.2864,28.5848,239905.98381491,0
+RMAX.US,D,20200225,000000,28.6361,28.7585,27.1894,27.3752,164045.90630967,0
+RMAX.US,D,20200226,000000,27.3659,27.9259,27.1527,27.2248,129266.31674977,0
+RMAX.US,D,20200227,000000,26.5911,27.0658,25.7603,25.7863,161777.62568865,0
+RMAX.US,D,20200228,000000,24.9967,26.1145,24.6639,25.5667,251375.78016273,0
+RMAX.US,D,20200302,000000,25.7863,26.5491,25.2658,26.4789,165474.28113469,0
+RMAX.US,D,20200303,000000,26.6481,26.9911,25.436,25.7546,176696.92049031,0
+RMAX.US,D,20200304,000000,26.1706,27.4594,26.1388,27.1228,275636.75331449,0
+RMAX.US,D,20200305,000000,26.3818,26.85,25.8687,26.5584,247127.03377308,0
+RMAX.US,D,20200306,000000,25.7902,26.1706,23.7134,24.4546,123832.07275251,0
+RMAX.US,D,20200309,000000,24.0304,24.1815,22.7768,22.8909,185957.28312,0
+RMAX.US,D,20200310,000000,23.59,23.8106,22.0264,23.3591,158241.46179597,0
+RMAX.US,D,20200311,000000,22.5563,23.0329,21.6375,21.9805,159008.61142109,0
+RMAX.US,D,20200312,000000,20.3823,21.4955,19.3392,20.8151,269381.86250764,0
+RMAX.US,D,20200313,000000,21.6992,24.1629,20.8245,24.1629,467573.95171321,0
+RMAX.US,D,20200316,000000,20.7982,24.3489,20.7982,23.7395,294411.0552282,0
+RMAX.US,D,20200317,000000,24.0396,24.0396,21.8938,22.3964,394760.003891,0
+RMAX.US,D,20200318,000000,21.5134,21.5889,12.7221,12.7315,421417.65090646,0
+RMAX.US,D,20200319,000000,12.9184,18.6328,12.811,17.7935,516328.07579724,0
+RMAX.US,D,20200320,000000,17.9103,18.6094,15.3195,15.6382,317488.67065973,0
+RMAX.US,D,20200323,000000,15.6568,16.3008,15.0365,16.071,276370.73468525,0
+RMAX.US,D,20200324,000000,16.5121,18.27,16.3999,17.5551,277393.60085208,0
+RMAX.US,D,20200325,000000,17.5813,20.1553,17.4672,19.3477,212071.39874137,0
+RMAX.US,D,20200326,000000,19.3749,20.7365,19.086,19.9664,236965.77855711,0
+RMAX.US,D,20200327,000000,19.1459,20.2413,18.27,19.5701,173595.15373543,0
+RMAX.US,D,20200330,000000,19.8002,19.8898,18.587,19.3309,130064.49474188,0
+RMAX.US,D,20200331,000000,19.1982,19.7824,18.4121,19.3655,170467.70833201,0
+RMAX.US,D,20200401,000000,18.3944,18.8281,17.3168,17.7317,191642.9638842,0
+RMAX.US,D,20200402,000000,17.2636,17.9617,16.1317,16.5485,198673.5638657,0
+RMAX.US,D,20200403,000000,16.5485,16.6886,14.6223,14.753,270074.11607452,0
+RMAX.US,D,20200406,000000,15.4783,17.5112,15.4783,17.272,170744.82374751,0
+RMAX.US,D,20200407,000000,18.2272,18.7394,17.3168,17.6177,191939.33828611,0
+RMAX.US,D,20200408,000000,18.0327,20.0823,18.0327,19.544,209907.97260189,0
+RMAX.US,D,20200409,000000,19.5263,21.4609,19.4384,21.2488,270827.35643169,0
+RMAX.US,D,20200413,000000,20.8787,20.93,19.5701,20.6459,151584.27216199,0
+RMAX.US,D,20200414,000000,21.1861,21.716,20.3302,20.6647,206908.92044117,0
+RMAX.US,D,20200415,000000,19.587,20.8442,18.9243,19.9413,156354.08112827,0
+RMAX.US,D,20200416,000000,19.773,19.773,18.6953,19.2786,150950.86549801,0
+RMAX.US,D,20200417,000000,19.8169,20.8685,19.6674,20.144,154657.15043727,0
+RMAX.US,D,20200420,000000,19.4889,19.7,18.5084,18.774,105684.75784065,0
+RMAX.US,D,20200421,000000,18.0234,19.4384,17.9179,19.3392,270705.38285113,0
+RMAX.US,D,20200422,000000,19.8973,19.9366,19.3142,19.4467,178761.9118104,0
+RMAX.US,D,20200423,000000,19.3477,20.3553,19.3477,20.2319,110421.39855256,0
+RMAX.US,D,20200424,000000,20.2776,20.4451,19.7365,20.1964,63108.488617829,0
+RMAX.US,D,20200427,000000,20.2225,21.9805,20.2225,21.6105,87241.068526873,0
+RMAX.US,D,20200428,000000,22.2545,22.8208,21.9469,22.4675,149230.39604584,0
+RMAX.US,D,20200429,000000,23.7041,25.0733,23.4742,24.3135,343405.91664229,0
+RMAX.US,D,20200430,000000,23.59,23.8564,22.6358,23.2274,148465.3863081,0
+RMAX.US,D,20200501,000000,22.36,22.4058,21.3021,21.7964,107486.54301319,0
+RMAX.US,D,20200504,000000,21.3629,21.8255,20.9741,21.4254,276351.47569883,0
+RMAX.US,D,20200505,000000,22.0711,22.2639,20.7702,20.9824,147933.62429457,0
+RMAX.US,D,20200506,000000,20.7702,21.6638,20.5058,20.7618,111309.45181457,0
+RMAX.US,D,20200507,000000,20.0646,22.6956,20.0113,21.6722,194070.66611492,0
+RMAX.US,D,20200508,000000,22.1591,23.3591,21.6423,23.2639,140423.68954035,0
+RMAX.US,D,20200511,000000,22.7236,23.1405,22.0264,23.0423,155652.19806819,0
+RMAX.US,D,20200512,000000,22.9358,23.3161,21.3272,21.3365,289433.67718622,0
+RMAX.US,D,20200513,000000,21.4786,21.4786,19.4711,19.7113,194026.79842367,0
+RMAX.US,D,20200514,000000,19.2524,19.8572,18.3347,19.746,141258.24561789,0
+RMAX.US,D,20200515,000000,19.8618,20.2141,19.3888,19.8524,119314.77049686,0
+RMAX.US,D,20200518,000000,21.0563,22.8853,20.887,22.7256,310590.7436957,0
+RMAX.US,D,20200519,000000,22.547,22.73,21.6992,21.7619,97615.242536986,0
+RMAX.US,D,20200520,000000,22.2076,23.4208,22.2076,22.9937,128071.18964898,0
+RMAX.US,D,20200521,000000,22.8068,23.4049,22.3497,22.4133,139668.3092958,0
+RMAX.US,D,20200522,000000,22.4489,22.8152,21.9141,22.7517,72932.711571712,0
+RMAX.US,D,20200526,000000,23.5815,24.1974,23.2339,23.8844,176616.67471362,0
+RMAX.US,D,20200527,000000,24.5985,25.9023,23.6265,25.7686,135613.22271387,0
+RMAX.US,D,20200528,000000,26.2677,26.7678,24.8752,24.9835,251214.21866567,0
+RMAX.US,D,20200529,000000,24.5732,25.1706,24.1974,24.9751,174802.05021681,0
+RMAX.US,D,20200601,000000,24.9835,26.3387,24.9564,25.5285,139647.9803657,0
+RMAX.US,D,20200602,000000,25.7686,26.4678,25.4555,25.8939,105014.97309123,0
+RMAX.US,D,20200603,000000,26.7219,27.579,26.5407,26.6061,162298.68826526,0
+RMAX.US,D,20200604,000000,26.2144,28.0978,26.1061,28.0604,105070.61016306,0
+RMAX.US,D,20200605,000000,29.6146,31.412,29.1259,29.5426,260351.53777111,0
+RMAX.US,D,20200608,000000,30.2483,31.4334,30.2073,31.3456,142609.5844973,0
+RMAX.US,D,20200609,000000,30.6408,31.3362,30.309,30.6651,214952.75709629,0
+RMAX.US,D,20200610,000000,30.425,30.6501,29.0062,29.5679,154553.36589942,0
+RMAX.US,D,20200611,000000,27.9538,28.7295,27.6155,27.8473,247896.32328558,0
+RMAX.US,D,20200612,000000,29.3455,29.3455,27.293,28.4183,141440.13604505,0
+RMAX.US,D,20200615,000000,27.2135,29.4622,27.2135,29.1669,105677.26823482,0
+RMAX.US,D,20200616,000000,30.6744,30.7746,29.4343,29.8445,174879.08616243,0
+RMAX.US,D,20200617,000000,30.0865,30.0865,29.2922,29.3736,74210.224336571,0
+RMAX.US,D,20200618,000000,28.8819,29.5426,28.8417,29.3268,124314.61735633,0
+RMAX.US,D,20200619,000000,29.6399,29.7914,28.5529,28.7753,227321.30614299,0
+RMAX.US,D,20200622,000000,28.5529,28.8548,27.9978,28.8015,75510.205918902,0
+RMAX.US,D,20200623,000000,29.266,29.3818,28.0604,28.1417,168368.47881388,0
+RMAX.US,D,20200624,000000,27.8922,27.8922,26.4725,27.0079,149173.68903032,0
+RMAX.US,D,20200625,000000,26.7219,27.4444,26.3211,27.2509,150621.32284174,0
+RMAX.US,D,20200626,000000,26.9818,27.6239,26.5407,27.5883,222877.83000191,0
+RMAX.US,D,20200629,000000,27.9267,28.3828,27.1238,27.4267,135557.58564204,0
+RMAX.US,D,20200630,000000,27.2659,28.1678,27.2659,28.0426,154270.90076548,0
+RMAX.US,D,20200701,000000,28.1239,28.6221,27.4304,27.8295,85315.169886382,0
+RMAX.US,D,20200702,000000,28.507,28.6771,27.7034,27.793,59034.143049501,0
+RMAX.US,D,20200706,000000,28.4277,28.6313,27.8558,28.2397,91757.300838824,0
+RMAX.US,D,20200707,000000,28.0426,28.2586,27.4193,27.696,111644.34418927,0
+RMAX.US,D,20200708,000000,27.5612,28.0884,27.0445,27.982,70085.591414852,0
+RMAX.US,D,20200709,000000,27.8109,27.9183,27.0445,27.1501,118350.75123294,0
+RMAX.US,D,20200710,000000,27.1687,27.7313,27.0173,27.3015,66584.735663916,0
+RMAX.US,D,20200713,000000,27.5445,27.5445,26.2771,26.3574,81524.359395682,0
+RMAX.US,D,20200714,000000,26.5266,27.0079,26.4453,26.8201,76917.181870151,0
+RMAX.US,D,20200715,000000,27.6417,28.4613,27.3659,28.1417,118361.45066984,0
+RMAX.US,D,20200716,000000,28.0978,28.0978,26.9902,27.4724,71917.335010699,0
+RMAX.US,D,20200717,000000,27.5257,28.2931,27.3837,28.2127,71555.694043762,0
+RMAX.US,D,20200720,000000,27.9978,28.6679,27.7753,28.5164,62384.136740267,0
+RMAX.US,D,20200721,000000,28.8015,29.2922,28.7165,28.9268,103860.50385062,0
+RMAX.US,D,20200722,000000,28.6959,30.5315,28.6959,30.4063,113786.37145497,0
+RMAX.US,D,20200723,000000,30.3363,30.425,29.5342,30.3725,127239.84340249,0
+RMAX.US,D,20200724,000000,30.1745,30.2736,28.979,29.1147,93176.046170653,0
+RMAX.US,D,20200727,000000,29.0334,29.7577,28.909,29.7483,63071.040588709,0
+RMAX.US,D,20200728,000000,29.4528,29.7295,29.0604,29.1062,64926.322945715,0
+RMAX.US,D,20200729,000000,29.2213,30.1931,29.0417,30.1409,94773.472098571,0
+RMAX.US,D,20200730,000000,29.5866,29.8539,29.1492,29.6324,69442.555257667,0
+RMAX.US,D,20200731,000000,29.4707,29.4707,28.4108,28.8819,177323.90749215,0
+RMAX.US,D,20200803,000000,28.9883,29.0604,28.1594,28.766,67489.908024948,0
+RMAX.US,D,20200804,000000,28.7118,30.0958,28.7118,29.1931,109214.50207119,0
+RMAX.US,D,20200805,000000,29.5426,29.5426,28.6221,29.1492,88244.675707307,0
+RMAX.US,D,20200806,000000,29.1147,29.9249,28.8996,29.624,68814.49831213,0
+RMAX.US,D,20200807,000000,28.5529,31.3278,28.1239,31.0315,189245.2200768,0
+RMAX.US,D,20200810,000000,31.4522,32.6699,31.2024,31.7279,115905.9299032,0
+RMAX.US,D,20200811,000000,32.2278,33.157,32.1391,32.4157,93249.872285205,0
+RMAX.US,D,20200812,000000,32.9325,33.1297,32.4868,32.5662,70711.508473012,0
+RMAX.US,D,20200813,000000,32.2642,32.7719,31.5578,31.8895,65820.795869854,0
+RMAX.US,D,20200814,000000,31.4522,31.9962,30.953,31.7279,89579.965431381,0
+RMAX.US,D,20200817,000000,31.781,32.5578,31.595,32.5055,61195.429301607,0
+RMAX.US,D,20200818,000000,32.6485,32.6485,31.8223,32.0465,50094.763526554,0
+RMAX.US,D,20200819,000000,32.2709,32.5494,31.7765,32.182,97077.060861338,0
+RMAX.US,D,20200820,000000,31.8223,33.6269,31.8223,33.3924,150359.1866379,0
+RMAX.US,D,20200821,000000,33.0251,33.5634,31.8223,32.1185,89357.417144035,0
+RMAX.US,D,20200824,000000,32.298,32.8092,31.7232,32.8009,63767.573930352,0
+RMAX.US,D,20200825,000000,32.9447,33.0083,32.2941,32.9991,49107.205501458,0
+RMAX.US,D,20200826,000000,32.9447,33.1243,31.9297,32.0737,123225.41468077,0
+RMAX.US,D,20200827,000000,32.2896,32.9533,31.9437,32.0371,54657.00341714,0
+RMAX.US,D,20200828,000000,32.2532,32.4409,31.6511,32.1895,107305.72252971,0
+RMAX.US,D,20200831,000000,32.1979,32.1979,31.4212,31.5429,91072.53687776,0
+RMAX.US,D,20200901,000000,31.4176,32.1419,31.3016,31.8671,70246.082968227,0
+RMAX.US,D,20200902,000000,32.0821,32.1185,31.2746,31.9569,216296.60636988,0
+RMAX.US,D,20200903,000000,31.8671,32.0371,30.8333,31.2558,96390.157012895,0
+RMAX.US,D,20200904,000000,31.6867,31.7951,30.081,31.0045,76342.62210907,0
+RMAX.US,D,20200908,000000,30.754,30.9428,30.2343,30.369,65047.22658259,0
+RMAX.US,D,20200909,000000,30.7904,31.3728,30.6017,31.2652,62756.477144094,0
+RMAX.US,D,20200910,000000,31.3297,31.6773,31.0784,31.1044,73208.757043517,0
+RMAX.US,D,20200911,000000,31.4176,31.4989,30.2697,30.7998,81810.034360687,0
+RMAX.US,D,20200914,000000,31.1755,32.2166,31.1755,31.7765,69375.14880525,0
+RMAX.US,D,20200915,000000,32.0914,32.2624,31.2129,31.382,88651.254309188,0
+RMAX.US,D,20200916,000000,31.6343,31.6343,30.9063,30.9156,85509.899637809,0
+RMAX.US,D,20200917,000000,30.4577,30.5287,29.9101,30.0185,92897.860811472,0
+RMAX.US,D,20200918,000000,29.937,29.9997,29.1286,29.981,312938.20014972,0
+RMAX.US,D,20200921,000000,29.2903,29.2903,27.9528,28.5546,99168.800773649,0
+RMAX.US,D,20200922,000000,28.6988,29.2005,28.3389,28.7519,115720.82964499,0
+RMAX.US,D,20200923,000000,28.5819,28.7249,27.9528,28.0604,130555.59889521,0
+RMAX.US,D,20200924,000000,28.0426,29.2605,27.8641,28.1856,85766.686123208,0
+RMAX.US,D,20200925,000000,28.051,28.7426,28.051,28.564,72597.819197005,0
+RMAX.US,D,20200928,000000,28.7249,29.9558,28.7249,29.7398,92146.760341679,0
+RMAX.US,D,20200929,000000,29.8371,30.0091,29.0847,29.3082,47148.138606603,0
+RMAX.US,D,20200930,000000,29.381,29.9997,29.1286,29.381,107040.37649481,0
+RMAX.US,D,20201001,000000,29.5426,30.4941,29.2288,30.3783,74935.646157823,0
+RMAX.US,D,20201002,000000,29.7492,31.2129,29.7492,30.9428,65681.703190264,0
+RMAX.US,D,20201005,000000,31.1848,31.382,30.8428,31.2297,51999.263293263,0
+RMAX.US,D,20201006,000000,31.4737,32.6579,31.1941,31.5615,87275.306724926,0
+RMAX.US,D,20201007,000000,32.1727,32.5222,31.427,31.5335,109382.48323039,0
+RMAX.US,D,20201008,000000,31.9653,32.9447,31.5895,32.4774,103871.20328752,0
+RMAX.US,D,20201009,000000,32.926,33.0513,32.0465,32.3606,86741.404824035,0
+RMAX.US,D,20201012,000000,32.3792,32.9617,32.0643,32.9354,83550.832742953,0
+RMAX.US,D,20201013,000000,32.5306,33.5905,32.4233,33.1963,117219.82075349,0
+RMAX.US,D,20201014,000000,33.3924,33.3924,32.3168,32.7737,85375.086732974,0
+RMAX.US,D,20201015,000000,32.3877,33.0083,32.3877,32.9176,62210.805862622,0
+RMAX.US,D,20201016,000000,32.8457,33.1513,32.2709,32.3792,96851.302742925,0
+RMAX.US,D,20201019,000000,32.5055,32.6756,31.8671,31.9569,60730.003796822,0
+RMAX.US,D,20201020,000000,32.226,32.5494,31.656,31.7147,51253.512541918,0
+RMAX.US,D,20201021,000000,31.7054,31.7054,30.9614,31.0231,48640.710052983,0
+RMAX.US,D,20201022,000000,31.0596,31.1979,30.5559,31.0231,54362.76890262,0
+RMAX.US,D,20201023,000000,31.3016,31.7858,31.1661,31.4914,40633.251483297,0
+RMAX.US,D,20201026,000000,31.1044,31.1044,30.4988,30.7175,45095.98661079,0
+RMAX.US,D,20201027,000000,30.5465,31.0045,30.2605,30.3314,47660.641633712,0
+RMAX.US,D,20201028,000000,29.668,29.8108,29.0575,29.1735,84553.369979698,0
+RMAX.US,D,20201029,000000,28.9848,30.4211,28.8249,30.2249,79287.107141645,0
+RMAX.US,D,20201030,000000,29.9904,30.3876,28.7612,29.0306,135837.91088859,0
+RMAX.US,D,20201102,000000,29.4612,29.7398,28.9585,29.3445,75153.914670413,0
+RMAX.US,D,20201103,000000,29.9101,30.369,29.3082,30.0531,81397.036096672,0
+RMAX.US,D,20201104,000000,29.3997,30.296,29.3763,29.8558,55607.113413116,0
+RMAX.US,D,20201105,000000,29.937,30.7998,29.937,30.6381,70365.916661414,0
+RMAX.US,D,20201106,000000,31.0596,31.4522,28.5987,28.7333,109628.57027889,0
+RMAX.US,D,20201109,000000,31.2558,32.3074,29.3166,29.3633,159768.2714404,0
+RMAX.US,D,20201110,000000,29.7846,30.1445,26.3922,28.3566,341764.62302312,0
+RMAX.US,D,20201111,000000,28.6445,28.6445,27.6483,28.2135,82039.002310169,0
+RMAX.US,D,20201112,000000,28.1417,28.2135,27.2453,27.4688,155437.13938667,0
+RMAX.US,D,20201113,000000,27.8548,28.2229,27.6127,27.909,82745.165145016,0
+RMAX.US,D,20201116,000000,28.3659,29.7681,28.3389,29.1735,139259.59080655,0
+RMAX.US,D,20201117,000000,28.9754,28.9754,27.8996,28.0622,126297.22301234,0
+RMAX.US,D,20201118,000000,28.2621,28.3725,26.8603,27.1228,232658.18526453,0
+RMAX.US,D,20201119,000000,27.0322,27.4034,26.7613,27.1135,335311.79263378,0
+RMAX.US,D,20201120,000000,26.6975,27.3399,26.6975,27.2043,258532.63349954,0
+RMAX.US,D,20201123,000000,27.4472,27.7378,27.2043,27.3575,161328.24933919,0
+RMAX.US,D,20201124,000000,27.6826,29.2005,27.6651,28.6137,409580.86387327,0
+RMAX.US,D,20201125,000000,28.5417,28.7493,28.0173,28.4959,66295.850867842,0
+RMAX.US,D,20201127,000000,28.4594,29.0296,27.8817,28.9838,56917.794432338,0
+RMAX.US,D,20201130,000000,28.8753,28.8753,28.0267,28.2884,153531.56967627,0
+RMAX.US,D,20201201,000000,28.6771,29.1286,28.1164,28.6221,129886.88408948,0
+RMAX.US,D,20201202,000000,28.6137,28.6771,27.9267,28.2968,100393.88629774,0
+RMAX.US,D,20201203,000000,28.3062,29.2566,28.2884,28.8221,92092.193213533,0
+RMAX.US,D,20201204,000000,28.8846,29.3175,28.8305,29.2912,59425.742439734,0
+RMAX.US,D,20201207,000000,29.1381,29.4016,28.8753,29.3361,66240.213796006,0
+RMAX.US,D,20201208,000000,29.066,29.654,29.066,29.5361,79596.320867813,0
+RMAX.US,D,20201209,000000,29.6885,30.5371,29.6885,30.439,75838.678631476,0
+RMAX.US,D,20201210,000000,30.0146,30.5371,29.8978,30.2511,146994.2137355,0
+RMAX.US,D,20201211,000000,30.0501,30.5465,29.7531,29.9335,79350.233819304,0
+RMAX.US,D,20201214,000000,30.2511,31.2614,30.0146,30.909,149508.58140502,0
+RMAX.US,D,20201215,000000,31.2707,32.7802,30.9914,32.7168,187798.65620905,0
+RMAX.US,D,20201216,000000,32.7168,34.0504,32.7168,33.8194,192267.81099868,0
+RMAX.US,D,20201217,000000,33.9916,34.958,33.7476,34.6504,175204.34904394,0
+RMAX.US,D,20201218,000000,34.8775,35.3738,34.0365,34.1092,577003.51246592,0
+RMAX.US,D,20201221,000000,34.397,34.9308,33.8999,34.6868,93302.299525974,0
+RMAX.US,D,20201222,000000,34.741,35.7533,34.3121,34.5066,86496.387719215,0
+RMAX.US,D,20201223,000000,34.642,35.3244,33.514,33.656,80530.381708451,0
+RMAX.US,D,20201224,000000,33.9552,33.9916,33.3318,33.9094,116647.40087979,0
+RMAX.US,D,20201228,000000,34.1531,34.8411,33.656,33.7028,88067.065054906,0
+RMAX.US,D,20201229,000000,33.8009,33.8009,32.6129,33.1963,86018.122890161,0
+RMAX.US,D,20201230,000000,33.2139,33.5662,32.6082,32.627,85491.710595093,0
+RMAX.US,D,20201231,000000,32.8625,33.0503,32.4727,32.8344,141079.5650218,0
+RMAX.US,D,20210104,000000,33.0074,33.0074,31.3531,31.569,141931.24019837,0
+RMAX.US,D,20210105,000000,31.9213,32.7168,31.9213,32.1662,108869.98020328,0
+RMAX.US,D,20210106,000000,32.6718,33.8701,32.5858,33.3318,148042.75855087,0
+RMAX.US,D,20210107,000000,33.6391,34.2438,32.7532,34.1354,87127.654495822,0
+RMAX.US,D,20210108,000000,34.2532,34.6242,33.53,34.5336,83322.934737163,0
+RMAX.US,D,20210111,000000,34.0999,35.3112,34.0999,35.2206,92290.132796026,0
+RMAX.US,D,20210112,000000,35.3915,35.6898,35.2122,35.5552,74801.903196678,0
+RMAX.US,D,20210113,000000,35.8252,35.8252,34.2981,34.6784,65271.914757314,0
+RMAX.US,D,20210114,000000,34.8046,35.4103,34.397,34.9131,75733.824149937,0
+RMAX.US,D,20210115,000000,34.3886,35.0682,33.53,34.6868,69772.097913929,0
+RMAX.US,D,20210119,000000,35.2466,35.7272,34.1719,34.7505,68882.974708235,0
+RMAX.US,D,20210120,000000,34.7505,36.0159,34.7505,35.772,87022.800014283,0
+RMAX.US,D,20210121,000000,35.7084,35.7084,34.8953,35.3654,162554.40480696,0
+RMAX.US,D,20210122,000000,34.958,35.9888,34.8318,35.844,98574.982026164,0
+RMAX.US,D,20210125,000000,35.8074,36.3682,35.0851,35.899,114235.74780442,0
+RMAX.US,D,20210126,000000,36.2954,36.6038,34.9757,35.3289,70247.152911916,0
+RMAX.US,D,20210127,000000,34.5243,34.5243,33.4485,33.7737,99520.812247383,0
+RMAX.US,D,20210128,000000,34.1531,34.642,33.6794,34.3542,107930.5696442,0
+RMAX.US,D,20210129,000000,34.2532,34.2981,32.6718,32.7353,94560.553304428,0
+RMAX.US,D,20210201,000000,32.9699,33.8999,32.4727,33.7028,125153.45320863,0
+RMAX.US,D,20210202,000000,34.1999,35.428,33.7028,35.0682,78218.233396172,0
+RMAX.US,D,20210203,000000,35.0309,35.0309,33.928,34.4802,53752.900999799,0
+RMAX.US,D,20210204,000000,34.4802,35.0401,34.4802,34.8046,61802.087373362,0
+RMAX.US,D,20210205,000000,35.1206,35.1206,34.3355,34.5972,83273.717327461,0
+RMAX.US,D,20210208,000000,34.7505,35.6448,34.6598,35.5813,136041.20018954,0
+RMAX.US,D,20210209,000000,35.5552,36.0066,35.0401,35.4094,95520.292793607,0
+RMAX.US,D,20210210,000000,35.7178,36.1327,35.2832,35.3654,65501.952650484,0
+RMAX.US,D,20210211,000000,35.6186,36.9189,35.6186,36.5029,79303.156296981,0
+RMAX.US,D,20210212,000000,36.242,36.9551,35.5907,35.772,66900.369052218,0
+RMAX.US,D,20210216,000000,36.1421,36.1421,34.741,35.5552,94830.179114098,0
+RMAX.US,D,20210217,000000,35.3018,35.7159,34.669,35.4009,65304.013067989,0
+RMAX.US,D,20210218,000000,35.5178,35.8719,34.741,34.7953,80828.895997726,0
+RMAX.US,D,20210219,000000,34.8953,36.5767,34.8953,36.5029,172038.38566771,0
+RMAX.US,D,20210222,000000,36.1786,37.0553,36.1786,36.8926,96313.121067275,0
+RMAX.US,D,20210223,000000,36.6038,37.2804,35.7505,35.9888,142892.04963125,0
+RMAX.US,D,20210224,000000,36.1879,37.7254,36.1879,37.2084,75910.36485865,0
+RMAX.US,D,20210225,000000,37.3169,37.3169,35.6626,36.8478,235802.74976699,0
+RMAX.US,D,20210226,000000,37.3889,38.7544,35.5813,37.7066,252562.34771402,0
+RMAX.US,D,20210301,000000,37.3262,39.631,37.3262,39.061,203405.92480286,0
+RMAX.US,D,20210302,000000,38.761,38.8516,36.6373,36.6992,154697.80829746,0
+RMAX.US,D,20210303,000000,36.9253,37.3356,35.9,36.6188,153046.88518508,0
+RMAX.US,D,20210304,000000,36.3447,36.5263,33.527,34.3906,154797.31306055,0
+RMAX.US,D,20210305,000000,34.8636,35.4673,33.4093,35.3896,129456.76672644,0
+RMAX.US,D,20210308,000000,35.3896,36.1636,34.6635,35.7178,87566.331408379,0
+RMAX.US,D,20210309,000000,36.0271,36.4168,35.3552,35.7542,100419.56494628,0
+RMAX.US,D,20210310,000000,36.1907,37.6244,35.8449,37.3356,82492.658434372,0
+RMAX.US,D,20210311,000000,37.8983,38.3347,37.2526,38.2712,84893.612072851,0
+RMAX.US,D,20210312,000000,38.1524,38.9617,37.9722,38.9348,109930.29439923,0
+RMAX.US,D,20210315,000000,38.6431,38.9432,37.9067,38.5712,76033.408382904,0
+RMAX.US,D,20210316,000000,38.4348,38.4348,36.6188,36.8543,99519.742303693,0
+RMAX.US,D,20210317,000000,36.4357,37.6991,36.0543,37.6991,78767.114508712,0
+RMAX.US,D,20210318,000000,37.617,37.6804,35.6898,36.0178,95158.651826671,0
+RMAX.US,D,20210319,000000,35.6448,36.5394,34.9813,36.4543,375856.23879088,0
+RMAX.US,D,20210322,000000,36.4357,36.4543,35.3186,35.4457,73506.201389103,0
+RMAX.US,D,20210323,000000,35.1084,35.1178,33.6635,33.8467,94138.995490899,0
+RMAX.US,D,20210324,000000,34.1102,35.4084,33.2466,33.4644,103085.86461967,0
+RMAX.US,D,20210325,000000,33.1008,34.8,32.7101,34.755,115938.02821388,0
+RMAX.US,D,20210326,000000,35.2907,35.8543,34.7626,35.4728,118717.74191832,0
+RMAX.US,D,20210329,000000,35.2541,35.7084,34.5084,34.9094,96335.589884748,0
+RMAX.US,D,20210330,000000,34.7906,35.6364,34.6224,35.4728,69079.844347041,0
+RMAX.US,D,20210331,000000,36.2534,36.3271,35.4457,35.7898,129163.6021556,0
+RMAX.US,D,20210401,000000,35.8906,37.0618,34.9907,37.0534,82805.081991608,0
+RMAX.US,D,20210405,000000,37.4169,37.4711,36.5345,37.0618,77662.932621497,0
+RMAX.US,D,20210406,000000,37.0805,37.9533,37.0805,37.6804,51557.376549639,0
+RMAX.US,D,20210407,000000,37.7432,37.9722,36.5813,36.944,55922.746801419,0
+RMAX.US,D,20210408,000000,37.1086,37.3889,36.3626,37.3441,49038.729105352,0
+RMAX.US,D,20210409,000000,37.4264,37.4815,36.6992,37.1533,60721.444247309,0
+RMAX.US,D,20210412,000000,36.9347,37.0664,36.572,36.9075,33296.647606714,0
+RMAX.US,D,20210413,000000,36.9075,36.9075,34.628,35.2719,151659.16822023,0
+RMAX.US,D,20210414,000000,35.4542,35.4542,34.8457,35.0553,124853.86897567,0
+RMAX.US,D,20210415,000000,35.3805,35.4364,34.5635,35.3271,67421.43162884,0
+RMAX.US,D,20210416,000000,35.4364,35.5084,34.8094,35.1084,64851.426887474,0
+RMAX.US,D,20210419,000000,34.9718,35.0553,34.1729,34.5448,81032.185298667,0
+RMAX.US,D,20210420,000000,34.2999,34.8729,32.3924,32.7194,135444.17161098,0
+RMAX.US,D,20210421,000000,32.5279,33.8821,32.5279,33.8186,74182.405800653,0
+RMAX.US,D,20210422,000000,34.1194,34.1194,32.3195,32.7194,192537.43680836,0
+RMAX.US,D,20210423,000000,32.7194,33.1513,32.0474,32.6465,177512.21758146,0
+RMAX.US,D,20210426,000000,33.011,34.2103,32.7101,33.2559,177760.44451733,0
+RMAX.US,D,20210427,000000,33.2737,33.4363,32.5017,32.7925,138414.3352921,0
+RMAX.US,D,20210428,000000,32.6559,32.9831,32.3373,32.3924,71444.419900088,0
+RMAX.US,D,20210429,000000,32.9831,33.1287,32.3924,32.9548,65483.763607768,0
+RMAX.US,D,20210430,000000,32.756,33.5111,32.756,33.3736,134276.86304611,0
+RMAX.US,D,20210503,000000,33.8373,34.4551,33.4093,33.7279,194689.09356724,0
+RMAX.US,D,20210504,000000,33.5644,33.8093,32.7288,33.555,93515.218320117,0
+RMAX.US,D,20210505,000000,33.9552,33.9552,33.4093,33.555,81032.185298667,0
+RMAX.US,D,20210506,000000,33.6195,33.928,33.2325,33.7279,83740.212775936,0
+RMAX.US,D,20210507,000000,32.883,33.1287,31.8399,33.011,124891.31700479,0
+RMAX.US,D,20210510,000000,32.8278,33.3,32.5111,32.7652,136075.4383876,0
+RMAX.US,D,20210511,000000,32.1008,32.3195,31.7381,32.3017,74323.638367623,0
+RMAX.US,D,20210512,000000,31.9475,32.1559,31.2876,31.5466,92733.089483341,0
+RMAX.US,D,20210513,000000,31.5287,32.1653,31.3297,31.7662,92801.565879447,0
+RMAX.US,D,20210514,000000,32.0016,32.6018,31.5745,32.4736,106126.64458427,0
+RMAX.US,D,20210517,000000,32.4736,32.6102,32.1008,32.5924,99314.313115374,0
+RMAX.US,D,20210518,000000,32.3915,32.8298,32.3084,32.3541,122585.58835464,0
+RMAX.US,D,20210519,000000,31.6495,32.126,31.3493,32.0887,53140.893209598,0
+RMAX.US,D,20210520,000000,31.9979,32.2671,31.5399,32.2447,87795.29935786,0
+RMAX.US,D,20210521,000000,32.7475,32.8251,31.9886,32.0073,63323.54729935,0
+RMAX.US,D,20210524,000000,32.1811,32.2166,31.8792,32.0615,49109.345388836,0
+RMAX.US,D,20210525,000000,32.2812,32.2812,31.5223,31.5307,61771.059006376,0
+RMAX.US,D,20210526,000000,31.6495,32.0073,31.6495,32.0073,65421.706873797,0
+RMAX.US,D,20210527,000000,32.583,32.5924,31.7147,31.7325,118052.23694368,0
+RMAX.US,D,20210528,000000,31.9148,32.1166,31.4587,32.0167,49632.547852836,0
+RMAX.US,D,20210601,000000,31.9886,32.1625,31.7054,31.9979,109622.15061676,0
+RMAX.US,D,20210602,000000,31.9979,31.9979,31.3307,31.6232,60265.648235726,0
+RMAX.US,D,20210603,000000,31.4858,31.6961,31.138,31.4212,61893.032586941,0
+RMAX.US,D,20210604,000000,31.8418,31.8512,31.4764,31.6326,60158.65386681,0
+RMAX.US,D,20210607,000000,31.5036,32.0709,31.5036,31.8241,221129.54201382,0
+RMAX.US,D,20210608,000000,31.7419,32.2718,31.7419,31.9886,337116.78763741,0
+RMAX.US,D,20210609,000000,32.2353,32.569,31.4399,31.6773,150794.6537194,0
+RMAX.US,D,20210610,000000,31.7054,31.8241,31.5036,31.5587,138537.37881637,0
+RMAX.US,D,20210611,000000,31.7419,31.7774,31.5036,31.6138,74809.392802501,0
+RMAX.US,D,20210614,000000,31.641,31.8512,31.0558,31.1287,127924.60736356,0
+RMAX.US,D,20210615,000000,31.0829,31.4026,30.6988,31.1558,167993.99852266,0
+RMAX.US,D,20210616,000000,31.1287,31.4858,30.8912,31.0372,78090.910097161,0
+RMAX.US,D,20210617,000000,30.9371,31.1428,30.5614,30.7904,80416.967677399,0
+RMAX.US,D,20210618,000000,30.296,30.7363,29.8408,29.9119,276915.33602303,0
+RMAX.US,D,20210621,000000,30.1679,30.3614,29.9857,30.1679,87407.979742382,0
+RMAX.US,D,20210622,000000,30.0491,30.3333,29.9679,30.1679,86166.845062955,0
+RMAX.US,D,20210623,000000,30.3427,30.4988,30.1053,30.1418,107364.56943263,0
+RMAX.US,D,20210624,000000,30.224,30.4054,30.1053,30.3708,64107.816023506,0
+RMAX.US,D,20210625,000000,30.3521,30.7363,30.2697,30.4428,196228.74253596,0
+RMAX.US,D,20210628,000000,30.4334,30.4334,30.0231,30.2697,151856.03785904,0
+RMAX.US,D,20210629,000000,30.3333,30.552,30.1231,30.196,77154.709369145,0
+RMAX.US,D,20210630,000000,29.9763,30.5212,29.9763,30.4802,130175.76888555,0
+RMAX.US,D,20210701,000000,30.6624,31.1838,30.2866,30.882,174380.49240327,0
+RMAX.US,D,20210702,000000,30.9184,30.9184,30.3063,30.5427,118197.74928539,0
+RMAX.US,D,20210706,000000,30.4428,30.4428,29.9212,30.2866,153835.43368399,0
+RMAX.US,D,20210707,000000,30.1325,30.4054,29.8763,30.1511,154909.65714791,0
+RMAX.US,D,20210708,000000,29.639,30.2866,29.6016,30.1053,199265.2427258,0
+RMAX.US,D,20210709,000000,30.5259,31.0007,30.1773,30.8454,115572.10747219,0
+RMAX.US,D,20210712,000000,30.8082,31.0194,30.5895,30.8175,148900.85338958,0
+RMAX.US,D,20210713,000000,30.6802,30.6802,29.9306,30.0314,152560.06080651,0
+RMAX.US,D,20210714,000000,30.1773,30.2782,30.0138,30.068,126481.25332688,0
+RMAX.US,D,20210715,000000,29.9119,30.4708,29.9044,30.3054,69331.281113993,0
+RMAX.US,D,20210716,000000,30.5895,30.6802,30.0398,30.1325,102130.40490525,0
+RMAX.US,D,20210719,000000,29.5923,30.1277,29.4969,29.7846,131084.15107765,0
+RMAX.US,D,20210720,000000,29.9763,30.7726,29.8391,30.4802,152945.24053462,0
+RMAX.US,D,20210721,000000,30.8454,31.6585,30.8454,31.5399,134697.35091595,0
+RMAX.US,D,20210722,000000,31.6138,31.6138,30.6081,30.8175,61379.459616144,0
+RMAX.US,D,20210723,000000,31.1558,31.1558,30.5988,31.0466,90688.427093352,0
+RMAX.US,D,20210726,000000,31.1745,31.4305,31.0745,31.2662,62751.127425649,0
+RMAX.US,D,20210727,000000,31.0372,31.3848,30.9643,31.1745,92220.586456231,0
+RMAX.US,D,20210728,000000,31.2662,31.9148,30.9456,31.5129,116050.37230125,0
+RMAX.US,D,20210729,000000,31.5867,32.0887,31.4727,31.7147,225952.84816456,0
+RMAX.US,D,20210730,000000,31.6773,32.0391,31.3073,31.366,64291.846338042,0
+RMAX.US,D,20210802,000000,31.4026,31.9792,30.6624,30.8175,78500.69853011,0
+RMAX.US,D,20210803,000000,31.0278,31.0278,30.2605,30.8549,82558.994943101,0
+RMAX.US,D,20210804,000000,30.754,31.5175,30.5259,31.4399,102953.19160221,0
+RMAX.US,D,20210805,000000,31.1838,31.8746,30.882,31.5587,171124.65375716,0
+RMAX.US,D,20210806,000000,31.9241,32.0709,31.4305,31.6044,174764.60218767,0
+RMAX.US,D,20210809,000000,31.641,31.8148,31.3119,31.5307,347419.27542035,0
+RMAX.US,D,20210810,000000,31.7147,32.0438,31.4858,31.5493,75508.066031524,0
+RMAX.US,D,20210811,000000,31.7606,32.1717,31.6495,32.025,194256.83631683,0
+RMAX.US,D,20210812,000000,32.2718,32.2718,31.8054,32.0615,218043.82441428,0
+RMAX.US,D,20210813,000000,32.2718,32.3176,31.5036,31.8418,111058.01504761,0
+RMAX.US,D,20210816,000000,31.5568,31.9437,31.4558,31.5381,241345.05807684,0
+RMAX.US,D,20210817,000000,31.3997,31.7597,31.0138,31.4186,280794.95183994,0
+RMAX.US,D,20210818,000000,31.3129,31.4922,30.5166,30.5624,106543.92262303,0
+RMAX.US,D,20210819,000000,30.1024,30.3792,29.5491,30.2689,246450.82936152,0
+RMAX.US,D,20210820,000000,30.3417,30.9213,30.3417,30.6913,90695.916699176,0
+RMAX.US,D,20210823,000000,30.7558,31.0045,30.5436,30.8755,44669.079078814,0
+RMAX.US,D,20210824,000000,30.9025,31.239,30.8643,31.1886,50254.185136239,0
+RMAX.US,D,20210825,000000,31.1792,31.5942,31.1063,31.1512,81028.9754676,0
+RMAX.US,D,20210826,000000,30.8847,31.2166,30.7194,30.7194,71337.425531171,0
+RMAX.US,D,20210827,000000,30.8577,31.5381,30.8577,31.2166,101520.53700243,0
+RMAX.US,D,20210830,000000,31.1979,31.1979,30.7746,30.9866,83464.167304133,0
+RMAX.US,D,20210831,000000,30.9866,31.1792,30.8016,30.8297,70130.529049798,0
+RMAX.US,D,20210901,000000,31.0502,31.4558,30.8802,31.4371,95085.895655807,0
+RMAX.US,D,20210902,000000,31.4922,31.5661,30.967,31.1241,68102.985758837,0
+RMAX.US,D,20210903,000000,31.1241,31.2344,30.5905,30.9773,81722.298978176,0
+RMAX.US,D,20210907,000000,30.8941,31.0502,30.7651,30.8577,82867.13872558,0
+RMAX.US,D,20210908,000000,30.71,31.0231,30.654,30.8672,81710.529597595,0
+RMAX.US,D,20210909,000000,30.9399,31.0231,30.3969,30.4054,103413.26738855,0
+RMAX.US,D,20210910,000000,30.5082,30.5082,29.0436,29.0801,63475.479303212,0
+RMAX.US,D,20210913,000000,29.2464,29.31,28.8876,29.2372,79734.343603714,0
+RMAX.US,D,20210914,000000,29.4763,29.5407,28.7399,28.9604,82581.463760574,0
+RMAX.US,D,20210915,000000,28.9333,28.9697,28.5099,28.8314,76233.487852776,0
+RMAX.US,D,20210916,000000,28.9146,29.1267,28.7213,28.7679,84015.18830405,0
+RMAX.US,D,20210917,000000,28.7679,29.1362,28.6754,29.0801,266381.74040323,0
+RMAX.US,D,20210920,000000,28.5744,29.2184,28.4315,29.0988,74765.525111247,0
+RMAX.US,D,20210921,000000,29.394,29.467,28.8137,28.9978,187343.93014116,0
+RMAX.US,D,20210922,000000,28.1053,29.0071,28.1053,28.7679,90075.349359462,0
+RMAX.US,D,20210923,000000,28.7679,29.2184,28.5193,28.9978,100623.92419091,0
+RMAX.US,D,20210924,000000,28.8782,29.1727,28.7118,28.9511,79502.165823166,0
+RMAX.US,D,20210927,000000,29.0894,29.8258,29.0894,29.3847,97950.134911693,0
+RMAX.US,D,20210928,000000,29.4389,29.4389,28.6754,28.8044,109501.24697989,0
+RMAX.US,D,20210929,000000,29.0165,29.0165,28.538,28.6846,112943.25582793,0
+RMAX.US,D,20210930,000000,28.9146,28.9146,28.4091,28.6846,114445.45676751,0
+RMAX.US,D,20211001,000000,28.9146,29.7577,28.9146,29.5044,123591.33542245,0
+RMAX.US,D,20211004,000000,29.5407,29.7062,28.9883,29.035,98532.184278597,0
+RMAX.US,D,20211005,000000,29.0071,29.2745,28.9146,29.1267,76558.750734281,0
+RMAX.US,D,20211006,000000,28.8314,29.1362,28.823,29.0801,81422.714745211,0
+RMAX.US,D,20211007,000000,29.3379,29.7717,29.0894,29.3379,108324.30892181,0
+RMAX.US,D,20211008,000000,29.3015,29.5585,29.3015,29.3473,51683.62990496,0
+RMAX.US,D,20211011,000000,29.2464,29.3295,29.1174,29.1455,55340.697434516,0
+RMAX.US,D,20211012,000000,29.2089,29.5138,29.2089,29.2556,63318.197580904,0
+RMAX.US,D,20211013,000000,29.31,29.9175,28.9978,29.8726,181350.10559447,0
+RMAX.US,D,20211014,000000,30.011,30.1689,29.8258,29.9735,67485.628250189,0
+RMAX.US,D,20211015,000000,30.3698,30.4241,29.5231,29.5323,100960.95645299,0
+RMAX.US,D,20211018,000000,28.9697,29.4951,28.9697,29.3473,92116.801918383,0
+RMAX.US,D,20211019,000000,29.4856,29.4856,28.9978,29.053,67339.045964774,0
+RMAX.US,D,20211020,000000,29.053,29.3015,28.9978,29.2922,109152.44533722,0
+RMAX.US,D,20211021,000000,29.2184,29.7344,29.2184,29.5679,86082.31951151,0
+RMAX.US,D,20211022,000000,29.6334,29.697,29.2556,29.4211,86318.777066816,0
+RMAX.US,D,20211025,000000,29.3847,29.6922,28.8876,29.6146,98242.229538834,0
+RMAX.US,D,20211026,000000,29.7344,29.7344,29.0342,29.0801,60415.44035221,0
+RMAX.US,D,20211027,000000,28.9333,29.0436,28.5922,28.6754,46692.342595019,0
+RMAX.US,D,20211028,000000,28.7118,29.366,28.538,29.2184,177897.39730955,0
+RMAX.US,D,20211029,000000,29.053,29.3193,28.8137,29.2838,217186.79951927,0
+RMAX.US,D,20211101,000000,29.3193,30.1493,29.3193,29.725,109505.52675464,0
+RMAX.US,D,20211102,000000,29.8539,29.8539,28.823,28.9426,152422.03807061,0
+RMAX.US,D,20211103,000000,28.7118,29.3285,28.4912,28.6108,137401.09861847,0
+RMAX.US,D,20211104,000000,28.6015,28.8314,28.1875,28.5556,255213.66817576,0
+RMAX.US,D,20211105,000000,28.9146,29.7622,28.6511,29.0624,311686.3660334,0
+RMAX.US,D,20211108,000000,29.5044,30.1212,28.808,29.624,148711.4733566,0
+RMAX.US,D,20211109,000000,29.5773,29.5773,28.1968,28.2706,92638.934438694,0
+RMAX.US,D,20211110,000000,28.1053,28.6885,28.0773,28.4174,111618.66554074,0
+RMAX.US,D,20211111,000000,28.5838,28.7801,28.2893,28.6846,93355.796710433,0
+RMAX.US,D,20211112,000000,28.823,28.9146,28.6201,28.8782,49313.704633467,0
+RMAX.US,D,20211115,000000,29.035,29.035,28.3529,28.6015,99758.339746376,0
+RMAX.US,D,20211116,000000,28.7501,29.1024,28.4072,28.6856,79848.827578454,0
+RMAX.US,D,20211117,000000,28.4809,28.7043,28.0734,28.6296,90906.695605941,0
+RMAX.US,D,20211118,000000,28.7876,28.7876,28.0081,28.6669,93376.125640525,0
+RMAX.US,D,20211119,000000,28.3604,28.681,28.0361,28.4445,64620.319050615,0
+RMAX.US,D,20211122,000000,28.7043,29.0033,28.0267,28.5277,284384.61291706,0
+RMAX.US,D,20211123,000000,27.8324,28.351,26.2557,26.6631,188090.75083619,0
+RMAX.US,D,20211124,000000,26.6548,26.8398,26.3808,26.3855,110049.05814874,0
+RMAX.US,D,20211126,000000,26.1165,26.1165,24.4377,25.1985,100653.8826142,0
+RMAX.US,D,20211129,000000,25.4302,25.5781,24.1591,25.2164,257416.68223174,0
+RMAX.US,D,20211130,000000,24.837,25.6902,24.3359,25.4948,381777.3071667,0
+RMAX.US,D,20211201,000000,25.9677,26.3948,24.6695,24.6788,195916.31897873,0
+RMAX.US,D,20211202,000000,24.8638,25.5875,24.6788,25.3743,206849.00359457,0
+RMAX.US,D,20211203,000000,25.6808,25.9677,25.235,25.5509,93759.165481246,0
+RMAX.US,D,20211206,000000,25.8752,27.322,25.6715,26.9135,121082.31747137,0
+RMAX.US,D,20211207,000000,27.0164,27.9343,27.0164,27.5724,102554.10260616,0
+RMAX.US,D,20211208,000000,27.35,27.6369,27.2014,27.6006,90648.839176853,0
+RMAX.US,D,20211209,000000,27.2752,27.5071,27.0529,27.2939,79516.075091125,0
+RMAX.US,D,20211210,000000,27.5913,27.6006,26.9978,27.0623,128294.80788001,0
+RMAX.US,D,20211213,000000,26.9978,27.4565,26.7378,27.0995,135903.17745363,0
+RMAX.US,D,20211214,000000,27.0342,27.6977,27.0342,27.2108,175259.98611577,0
+RMAX.US,D,20211215,000000,27.4613,28.1753,27.0995,27.7118,206640.36457519,0
+RMAX.US,D,20211216,000000,27.8782,28.0921,27.0248,27.3959,261956.45330486,0
+RMAX.US,D,20211217,000000,27.4239,27.8509,27.0248,27.6836,527785.03282079,0
+RMAX.US,D,20211220,000000,27.1641,27.1641,25.8846,26.8209,132811.04019197,0
+RMAX.US,D,20211221,000000,27.109,28.2492,27.0529,28.2035,148316.6641353,0
+RMAX.US,D,20211222,000000,28.0173,28.4856,27.8782,28.4165,101211.32327626,0
+RMAX.US,D,20211223,000000,28.351,28.6388,27.9061,27.9528,82148.136566463,0
+RMAX.US,D,20211227,000000,27.9716,28.0754,27.4117,27.7855,87185.431455037,0
+RMAX.US,D,20211228,000000,27.7481,28.0546,27.5352,27.7575,50641.504751717,0
+RMAX.US,D,20211229,000000,27.8042,27.8509,27.5445,27.823,51833.422021442,0
+RMAX.US,D,20211230,000000,27.925,28.4257,27.925,28.0081,100500.88066666,0
+RMAX.US,D,20211231,000000,27.9894,28.3884,27.7949,28.277,145055.47577073,0
+RMAX.US,D,20220103,000000,28.1846,28.8708,27.9343,28.2864,92767.327681393,0
+RMAX.US,D,20220104,000000,28.3426,28.5277,27.9061,28.3791,93544.106799724,0
+RMAX.US,D,20220105,000000,28.4072,28.7043,27.5117,27.5538,101820.12123539,0
+RMAX.US,D,20220106,000000,27.6743,27.7304,27.1368,27.4988,65742.689980545,0
+RMAX.US,D,20220107,000000,27.3032,27.8689,27.3032,27.7397,62364.877753861,0
+RMAX.US,D,20220110,000000,27.5257,27.7575,27.2752,27.693,95808.10764599,0
+RMAX.US,D,20220111,000000,28.4539,29.0006,27.7118,28.8249,213819.68672946,0
+RMAX.US,D,20220112,000000,28.8249,29.1679,28.5838,28.8333,215464.19017971,0
+RMAX.US,D,20220113,000000,28.9268,29.5941,28.852,29.2698,144217.70986211,0
+RMAX.US,D,20220114,000000,28.9912,29.0931,28.3333,28.722,102541.26328189,0
+RMAX.US,D,20220118,000000,28.5464,28.7501,28.1472,28.4809,94839.8086073,0
+RMAX.US,D,20220119,000000,28.4257,28.5744,27.6836,27.8416,98639.178647513,0
+RMAX.US,D,20220120,000000,27.981,28.0361,26.7658,27.0529,175540.31136233,0
+RMAX.US,D,20220121,000000,26.8864,27.452,26.7099,26.7191,138181.08756786,0
+RMAX.US,D,20220124,000000,26.3668,27.3126,25.8565,27.1368,217370.82983379,0
+RMAX.US,D,20220125,000000,26.8023,27.3406,26.2183,26.6817,168370.61870126,0
+RMAX.US,D,20220126,000000,27.0248,27.3406,26.6173,26.979,209645.83639805,0
+RMAX.US,D,20220127,000000,27.0164,27.2481,26.3247,26.4312,105332.74636692,0
+RMAX.US,D,20220128,000000,26.3014,26.5986,25.5875,26.5799,94223.521042342,0
+RMAX.US,D,20220131,000000,26.3762,27.6145,26.3762,27.6006,142687.69038663,0
+RMAX.US,D,20220201,000000,27.5913,27.8689,27.2108,27.6836,203947.31630957,0
+RMAX.US,D,20220202,000000,27.6276,27.6836,27.109,27.4427,125083.90686884,0
+RMAX.US,D,20220203,000000,27.1641,27.9016,27.0995,27.7763,169460.89132051,0
+RMAX.US,D,20220204,000000,27.5071,27.6099,26.7378,27.2846,158779.64347161,0
+RMAX.US,D,20220207,000000,27.1921,27.7435,27.1735,27.4705,105310.27754945,0
+RMAX.US,D,20220208,000000,27.6369,28.2492,27.4341,28.2219,115748.64818089,0
+RMAX.US,D,20220209,000000,28.3604,28.6482,28.2303,28.5556,108207.68505969,0
+RMAX.US,D,20220210,000000,28.0921,28.4903,27.9716,28.1659,106796.42933368,0
+RMAX.US,D,20220211,000000,28.3052,28.8062,28.3052,28.565,95497.823976134,0
+RMAX.US,D,20220214,000000,28.4903,28.9361,28.1613,28.2492,93572.995279333,0
+RMAX.US,D,20220215,000000,28.5183,29.1118,28.5183,28.9268,71520.385902019,0
+RMAX.US,D,20220216,000000,28.9632,29.3903,28.7969,29.3623,72399.87961451,0
+RMAX.US,D,20220217,000000,29.0286,29.3072,28.5838,28.7127,56239.45013341,0
+RMAX.US,D,20220218,000000,28.5922,28.852,27.3406,27.3593,465360.23822034,0
+RMAX.US,D,20220222,000000,27.4613,27.7024,26.7566,27.1921,186677.35522281,0
+RMAX.US,D,20220223,000000,27.4988,27.4988,26.4686,26.5705,135568.28507894,0
+RMAX.US,D,20220224,000000,26.4135,27.6651,26.0976,27.5913,138737.45828623,0
+RMAX.US,D,20220225,000000,27.1277,27.7949,26.6173,26.8584,114096.65512483,0
+RMAX.US,D,20220228,000000,26.6911,27.5352,26.5612,27.4894,208773.83229139,0
+RMAX.US,D,20220301,000000,27.2014,27.4193,26.636,27.0809,255091.69459519,0
+RMAX.US,D,20220302,000000,27.7855,27.9435,27.3911,27.6836,88393.397880099,0
+RMAX.US,D,20220303,000000,27.7491,27.7491,26.9033,27.1322,102608.6697343,0
+RMAX.US,D,20220304,000000,26.7771,27.0201,26.4686,26.8612,134682.3717043,0
+RMAX.US,D,20220307,000000,26.9734,26.9734,26.0294,26.0294,328242.6746795,0
+RMAX.US,D,20220308,000000,26.1229,26.665,25.9173,26.0575,437276.35626721,0
+RMAX.US,D,20220309,000000,26.2257,27.0856,26.2257,26.9172,275083.59242719,0
+RMAX.US,D,20220310,000000,26.5341,26.8239,26.3005,26.665,184372.69651635,0
+RMAX.US,D,20220311,000000,26.721,27.4127,26.5341,26.8519,247922.00193411,0
+RMAX.US,D,20220314,000000,26.9827,26.9827,26.1696,26.2911,302576.86546389,0
+RMAX.US,D,20220315,000000,26.4406,27.0014,26.179,26.9921,149960.09764184,0
+RMAX.US,D,20220316,000000,27.2725,27.8613,26.8426,27.5342,139681.14862007,0
+RMAX.US,D,20220317,000000,27.338,27.5062,26.9547,27.1135,116278.27030704,0
+RMAX.US,D,20220318,000000,26.964,27.3424,26.5341,26.6276,754593.83593668,0
+RMAX.US,D,20220321,000000,26.8239,27.0481,26.3564,26.7584,175216.11842451,0
+RMAX.US,D,20220322,000000,26.8331,27.0856,26.5809,26.9266,156815.22685832,0
+RMAX.US,D,20220323,000000,26.6836,26.908,26.1976,26.235,212427.68998986,0
+RMAX.US,D,20220324,000000,26.2631,26.2817,25.7302,26.207,86089.809117335,0
+RMAX.US,D,20220325,000000,26.2163,26.5537,26.0201,26.1696,84481.683752524,0
+RMAX.US,D,20220328,000000,26.0575,26.1602,25.6649,26.1323,127130.7091462,0
+RMAX.US,D,20220329,000000,26.4032,26.9597,26.2817,26.7864,175613.06753319,0
+RMAX.US,D,20220330,000000,26.6836,26.9734,26.2257,26.394,70420.48378956,0
+RMAX.US,D,20220331,000000,26.4779,26.4779,25.833,25.9173,145321.89174933,0
+RMAX.US,D,20220401,000000,26.1602,26.207,25.3565,25.4873,139049.88184347,0
+RMAX.US,D,20220404,000000,25.3191,25.7322,24.9078,25.5994,101774.11365676,0
+RMAX.US,D,20220405,000000,25.4126,25.7023,24.7582,24.9733,244459.664156,0
+RMAX.US,D,20220406,000000,24.8424,25.2256,24.2442,25.1415,308754.7203251,0
+RMAX.US,D,20220407,000000,25.1415,25.1415,23.9078,24.562,178692.3654706,0
+RMAX.US,D,20220408,000000,24.6929,24.9266,24.1788,24.6649,96729.32916236,0
+RMAX.US,D,20220411,000000,24.6649,25.1603,24.2628,24.3378,130778.14718255,0
+RMAX.US,D,20220412,000000,24.6555,24.8051,24.2068,24.235,78613.042617472,0
+RMAX.US,D,20220413,000000,24.2161,24.7115,24.1974,24.4591,165550.24713662,0
+RMAX.US,D,20220414,000000,24.6274,25.0293,24.5995,24.6742,90616.740866179,0
+RMAX.US,D,20220418,000000,24.7582,24.7582,24.2817,24.3285,50445.705056599,0
+RMAX.US,D,20220419,000000,24.1507,24.6181,24.1507,24.3752,76402.538955664,0
+RMAX.US,D,20220420,000000,24.5807,24.6836,24.235,24.2535,70925.497210844,0
+RMAX.US,D,20220421,000000,24.5247,24.7022,23.8331,23.9358,92235.565667881,0
+RMAX.US,D,20220422,000000,23.8331,23.8891,23.4217,23.4685,98990.120177559,0
+RMAX.US,D,20220425,000000,23.3377,23.7209,23.0106,23.6275,135637.83141873,0
+RMAX.US,D,20220426,000000,23.4591,23.4591,22.7115,22.9358,136781.60122244,0
+RMAX.US,D,20220427,000000,22.9265,23.132,22.3376,22.4591,99364.600468764,0
+RMAX.US,D,20220428,000000,22.6928,22.8891,22.0666,22.7583,112326.96826296,0
+RMAX.US,D,20220429,000000,22.4217,22.6179,21.6787,21.9264,387665.20728815,0
+RMAX.US,D,20220502,000000,21.8143,22.6928,21.8143,22.6273,189002.34285936,0
+RMAX.US,D,20220503,000000,22.4871,22.9358,22.3376,22.5338,222878.89994561,0
+RMAX.US,D,20220504,000000,22.5433,23.2069,22.1694,23.0293,292234.78976445,0
+RMAX.US,D,20220505,000000,23.0106,23.0386,21.8329,22.1507,157559.90766596,0
+RMAX.US,D,20220506,000000,21.9171,22.5059,21.6834,22.3844,264460.1215375,0
+RMAX.US,D,20220509,000000,22.1226,22.445,21.603,21.7768,178516.89470558,0
+RMAX.US,D,20220510,000000,22.126,22.2016,20.276,20.7762,186902.53106476,0
+RMAX.US,D,20220511,000000,20.7762,21.1916,20.5874,21.0878,286620.04120536,0
+RMAX.US,D,20220512,000000,21.0594,21.5503,20.7951,21.2765,137748.26503325,0
+RMAX.US,D,20220513,000000,21.5786,21.8807,21.3993,21.673,149583.68088499,0
+RMAX.US,D,20220516,000000,21.7014,21.9797,21.352,21.6541,382347.91868416,0
+RMAX.US,D,20220517,000000,21.9185,22.971,21.9185,22.9096,265802.12526353,0
+RMAX.US,D,20220518,000000,22.7964,23.4099,21.6164,21.673,527677.12140404,0
+RMAX.US,D,20220519,000000,21.6636,21.7674,21.2388,21.3899,288464.42529038,0
+RMAX.US,D,20220520,000000,21.7108,21.7108,20.5779,20.6725,739897.82320281,0
+RMAX.US,D,20220523,000000,20.8329,22.126,20.611,22.0223,458283.36200993,0
+RMAX.US,D,20220524,000000,21.7108,21.9091,20.8329,21.2011,282750.11871106,0
+RMAX.US,D,20220525,000000,20.9745,21.7014,20.9745,21.4465,302271.35106871,0
+RMAX.US,D,20220526,000000,21.5126,23.24,21.5126,23.1267,450458.76646026,0
+RMAX.US,D,20220527,000000,23.3249,23.627,23.1267,23.1834,262992.64416447,0
+RMAX.US,D,20220531,000000,23.0135,23.3249,22.3858,22.9379,157245.13160461,0
+RMAX.US,D,20220601,000000,23.0607,23.0607,22.3809,22.8341,128268.91477895,0
+RMAX.US,D,20220602,000000,23.004,23.3155,22.7868,23.2966,99335.07323382,0
+RMAX.US,D,20220603,000000,23.1456,23.1456,22.6169,22.9662,111076.20408636,0
+RMAX.US,D,20220606,000000,23.2305,23.2305,22.8246,22.9851,128952.21617747,0
+RMAX.US,D,20220607,000000,22.6925,23.3909,22.5698,23.3627,83917.886795396,0
+RMAX.US,D,20220608,000000,23.0794,23.4004,22.8152,22.919,92563.503405302,0
+RMAX.US,D,20220609,000000,22.8435,23.1361,22.4281,22.9002,224830.52590216,0
+RMAX.US,D,20220610,000000,22.4565,22.9002,22.1073,22.7207,250248.27854539,0
+RMAX.US,D,20220613,000000,22.0601,22.3432,21.6353,21.9467,337545.59396298,0
+RMAX.US,D,20220614,000000,21.9373,21.9845,21.2199,21.2577,153722.68641064,0
+RMAX.US,D,20220615,000000,21.4371,21.8714,21.2548,21.6446,133576.41866519,0
+RMAX.US,D,20220616,000000,21.0973,21.0973,20.3797,20.8141,202946.87165502,0
+RMAX.US,D,20220617,000000,21.0028,21.4937,20.8895,21.0311,247802.16547687,0
+RMAX.US,D,20220621,000000,21.4181,21.7108,21.1302,21.4371,132718.31923448,0
+RMAX.US,D,20220622,000000,21.3237,21.9657,21.1821,21.8052,130936.43868824,0
+RMAX.US,D,20220623,000000,21.7296,22.6641,21.7296,22.5981,114334.86315904,0
+RMAX.US,D,20220624,000000,22.6263,23.6648,22.5791,23.4004,303915.51195323,0
+RMAX.US,D,20220627,000000,23.306,23.3175,22.4281,22.5037,140260.05978661,0
+RMAX.US,D,20220628,000000,22.9002,23.273,22.2111,22.7586,238790.00269039,0
+RMAX.US,D,20220629,000000,23.0228,23.0228,22.2913,22.5604,170808.3995199,0
+RMAX.US,D,20220630,000000,22.1827,23.3627,21.89,23.1456,241410.9137911,0
+RMAX.US,D,20220701,000000,23.3344,23.8535,23.3155,23.6364,88569.633215454,0
+RMAX.US,D,20220705,000000,23.4381,24.0706,23.2211,24.0423,124082.23706269,0
+RMAX.US,D,20220706,000000,23.8724,24.1556,23.0087,23.3532,91069.774766659,0
+RMAX.US,D,20220707,000000,23.4855,24.049,23.424,23.8063,58615.606791593,0
+RMAX.US,D,20220708,000000,23.7402,23.7402,22.9662,23.3344,127417.17164032,0
+RMAX.US,D,20220711,000000,23.0983,23.5703,22.7114,22.8152,127591.9696725,0
+RMAX.US,D,20220712,000000,22.7301,23.3958,22.7301,22.9379,158058.73699077,0
+RMAX.US,D,20220713,000000,22.7207,23.1267,22.4094,22.7207,136203.68605798,0
+RMAX.US,D,20220714,000000,22.3809,22.6218,22.0033,22.4565,163265.59958575,0
+RMAX.US,D,20220715,000000,22.9096,23.1645,22.532,23.0511,60352.993293278,0
+RMAX.US,D,20220718,000000,23.0983,23.438,22.7114,22.8246,112689.64289251,0
+RMAX.US,D,20220719,000000,23.3344,24.0234,23.2391,23.8724,96916.504097633,0
+RMAX.US,D,20220720,000000,23.7497,24.0565,23.5232,23.7402,80109.40845786,0
+RMAX.US,D,20220721,000000,23.4476,23.7214,23.0427,23.6836,123776.07566087,0
+RMAX.US,D,20220722,000000,23.7402,23.9581,23.0889,23.3532,85852.318351539,0
+RMAX.US,D,20220725,000000,23.3249,23.6459,23.2305,23.4948,135807.47718503,0
+RMAX.US,D,20220726,000000,23.4288,23.5798,23.0135,23.1267,116051.06202045,0
+RMAX.US,D,20220727,000000,23.2683,23.5042,22.919,23.4665,81770.519454594,0
+RMAX.US,D,20220728,000000,23.5514,23.6553,22.9379,23.5703,230754.59012009,0
+RMAX.US,D,20220729,000000,23.7025,23.9575,23.4194,23.9196,155752.46234798,0
+RMAX.US,D,20220801,000000,23.7779,24.1177,23.3437,23.8347,132368.72317011,0
+RMAX.US,D,20220802,000000,23.863,24.3161,23.5703,24.0423,107806.95119356,0
+RMAX.US,D,20220803,000000,24.2501,24.5757,24.2311,24.3444,189581.70817621,0
+RMAX.US,D,20220804,000000,24.2029,24.4955,23.8205,24.2501,118522.6002573,0
+RMAX.US,D,20220805,000000,23.7497,25.0051,22.9662,24.9391,179255.91169333,0
+RMAX.US,D,20220808,000000,24.8919,26.0341,24.8919,25.7509,153429.23759298,0
+RMAX.US,D,20220809,000000,25.5243,25.8641,25.3733,25.6659,175889.1956553,0
+RMAX.US,D,20220810,000000,25.9774,26.3693,25.6753,25.7131,167957.60252231,0
+RMAX.US,D,20220811,000000,25.9208,26.1379,25.5432,25.8453,106375.72609371,0
+RMAX.US,D,20220812,000000,26.0813,26.6664,25.8263,26.5154,183999.82434854,0
+RMAX.US,D,20220815,000000,26.525,26.525,25.7255,25.9063,121036.28824969,0
+RMAX.US,D,20220816,000000,25.7635,26.2299,25.4876,26.0491,106787.63939381,0
+RMAX.US,D,20220817,000000,25.8111,25.9873,25.3543,25.5256,98639.400187452,0
+RMAX.US,D,20220818,000000,25.4115,25.9826,25.3162,25.7827,116932.22347342,0
+RMAX.US,D,20220819,000000,25.6114,25.6114,24.8499,24.9165,770866.50794242,0
+RMAX.US,D,20220822,000000,24.7927,24.7927,23.9077,23.9361,113727.56459794,0
+RMAX.US,D,20220823,000000,23.9744,24.4292,23.9173,24.098,174321.88504031,0
+RMAX.US,D,20220824,000000,24.1741,24.3835,23.8696,23.8886,93512.996694502,0
+RMAX.US,D,20220825,000000,23.8886,24.4596,23.822,24.06,205928.22721523,0
+RMAX.US,D,20220826,000000,24.0124,24.0124,22.9369,22.9369,153391.785106,0
+RMAX.US,D,20220829,000000,22.8703,23.2224,22.7181,22.8132,140721.29940781,0
+RMAX.US,D,20220830,000000,22.7369,22.7575,22.1566,22.1946,172556.69588923,0
+RMAX.US,D,20220831,000000,22.0707,22.3278,21.614,21.6615,256251.87863864,0
+RMAX.US,D,20220901,000000,21.5855,21.9091,21.476,21.6521,196200.77414334,0
+RMAX.US,D,20220902,000000,22.0042,22.0327,21.357,21.4046,136079.27222358,0
+RMAX.US,D,20220906,000000,21.7092,21.7092,19.9865,20.0722,215407.7132397,0
+RMAX.US,D,20220907,000000,20.1103,20.8335,20.0245,20.7955,198893.73830658,0
+RMAX.US,D,20220908,000000,20.6719,20.9764,20.3196,20.7288,213600.4957755,0
+RMAX.US,D,20220909,000000,20.9764,21.5188,20.9525,21.4046,147231.48511027,0
+RMAX.US,D,20220912,000000,21.614,21.9662,21.4522,21.7187,114951.63921759,0
+RMAX.US,D,20220913,000000,21.2523,21.2523,20.5767,20.6719,136868.35380243,0
+RMAX.US,D,20220914,000000,20.748,20.7669,20.1769,20.2816,174101.23639643,0
+RMAX.US,D,20220915,000000,20.272,20.5767,20.0245,20.0245,188340.42888187,0
+RMAX.US,D,20220916,000000,19.8247,19.9104,19.2584,19.5392,451708.75163974,0
+RMAX.US,D,20220919,000000,19.4346,19.9199,19.4346,19.6439,240626.80252803,0
+RMAX.US,D,20220920,000000,19.425,19.425,18.6636,18.673,185134.71929855,0
+RMAX.US,D,20220921,000000,18.673,18.892,18.3591,18.6255,246079.9761555,0
+RMAX.US,D,20220922,000000,18.635,18.635,18.0116,18.0354,144198.09161075,0
+RMAX.US,D,20220923,000000,17.7214,17.9593,17.0981,17.55,185382.68634597,0
+RMAX.US,D,20220926,000000,17.3026,17.8165,17.2836,17.6834,186583.64539341,0
+RMAX.US,D,20220927,000000,17.8927,18.1402,17.3692,17.4358,139040.16688296,0
+RMAX.US,D,20220928,000000,17.5881,18.0354,17.4358,17.8071,98750.775217223,0
+RMAX.US,D,20220929,000000,17.7689,17.888,17.3122,17.4645,235899.66800973,0
+RMAX.US,D,20220930,000000,17.5216,18.0069,17.3788,17.9974,359282.18683942,0
+RMAX.US,D,20221003,000000,18.1973,18.2638,17.4977,17.5692,198536.49764506,0
+RMAX.US,D,20221004,000000,18.0069,18.6826,17.9403,18.4542,249392.85793727,0
+RMAX.US,D,20221005,000000,18.1115,18.1782,17.7023,18.0069,112354.2894667,0
+RMAX.US,D,20221006,000000,17.9688,18.1973,17.8641,18.1021,119482.29137205,0
+RMAX.US,D,20221007,000000,17.9783,17.9974,17.0647,17.3026,139607.54911009,0
+RMAX.US,D,20221010,000000,17.255,17.5865,17.1599,17.2646,149921.29715002,0
+RMAX.US,D,20221011,000000,17.2646,17.7785,17.1123,17.455,195406.43902536,0
+RMAX.US,D,20221012,000000,17.5406,17.7214,17.2408,17.512,118267.67312284,0
+RMAX.US,D,20221013,000000,17.1694,17.6738,16.8839,17.5881,147110.65371004,0
+RMAX.US,D,20221014,000000,17.6168,17.9212,17.1789,17.3122,115780.64769391,0
+RMAX.US,D,20221017,000000,17.7214,18.0545,17.5976,17.6834,114571.28298385,0
+RMAX.US,D,20221018,000000,18.0164,18.3876,17.5038,17.6834,143615.99947402,0
+RMAX.US,D,20221019,000000,17.455,17.531,17.0456,17.3503,166414.25792657,0
+RMAX.US,D,20221020,000000,17.3312,17.6643,16.9695,17.1789,98841.136090433,0
+RMAX.US,D,20221021,000000,17.3407,17.7357,17.1229,17.7214,180348.74514188,0
+RMAX.US,D,20221024,000000,17.9307,17.9688,17.531,17.7689,101855.61684905,0
+RMAX.US,D,20221025,000000,17.6643,18.4162,17.6643,18.2067,146822.75976516,0
+RMAX.US,D,20221026,000000,18.3115,18.6161,18.026,18.1021,182469.07353885,0
+RMAX.US,D,20221027,000000,18.321,18.5685,18.1115,18.2734,212146.3161415,0
+RMAX.US,D,20221028,000000,18.1782,18.6826,18.1782,18.4258,223283.8191186,0
+RMAX.US,D,20221031,000000,18.2354,18.6826,18.0926,18.5209,225158.28188381,0
+RMAX.US,D,20221101,000000,18.6636,18.8303,18.3305,18.4922,121930.44061135,0
+RMAX.US,D,20221102,000000,18.2924,18.673,17.7785,17.8071,162309.14244247,0
+RMAX.US,D,20221103,000000,17.6547,17.9023,17.3883,17.7214,242633.65447956,0
+RMAX.US,D,20221104,000000,16.8743,18.7683,16.8743,17.9783,234744.94010673,0
+RMAX.US,D,20221107,000000,18.0545,18.0545,16.4365,17.0647,235087.47085867,0
+RMAX.US,D,20221108,000000,17.1883,17.1883,16.5032,16.7887,163620.42581185,0
+RMAX.US,D,20221109,000000,16.6364,16.8172,16.2081,16.7696,181254.45528964,0
+RMAX.US,D,20221110,000000,17.6072,18.7113,17.6072,17.9499,264177.36778546,0
+RMAX.US,D,20221111,000000,17.8641,19.0443,17.8641,18.7493,229008.0753657,0
+RMAX.US,D,20221114,000000,18.7493,18.9777,18.1402,18.1782,166875.51866308,0
+RMAX.US,D,20221115,000000,18.448,19.2283,18.342,18.6599,218077.7769335,0
+RMAX.US,D,20221116,000000,18.4095,18.4577,17.9856,18.053,176329.26785512,0
+RMAX.US,D,20221117,000000,17.6773,18.2649,17.6773,18.2457,107145.99458082,0
+RMAX.US,D,20221118,000000,19.0453,19.0453,18.3517,18.4768,203032.20304663,0
+RMAX.US,D,20221121,000000,18.3131,18.5346,18.1589,18.419,191707.01944613,0
+RMAX.US,D,20221122,000000,18.4962,18.7562,18.3082,18.5731,114004.42611597,0
+RMAX.US,D,20221123,000000,18.4962,19.0116,18.4962,18.8141,74188.77605356,0
+RMAX.US,D,20221125,000000,18.7562,19.1801,18.7562,19.0453,52850.510783905,0
+RMAX.US,D,20221128,000000,18.8236,19.1994,18.7756,18.8718,121123.40953781,0
+RMAX.US,D,20221129,000000,18.9585,19.2764,18.8333,19.103,150789.99268343,0
+RMAX.US,D,20221130,000000,19.1801,20.0567,18.785,20.0375,245256.14146405,0
+RMAX.US,D,20221201,000000,19.97,20.2927,19.7966,20.0375,164253.57025433,0
+RMAX.US,D,20221202,000000,19.7388,20.365,19.71,20.2301,109638.36541719,0
+RMAX.US,D,20221205,000000,19.97,19.97,19.5655,19.6424,111099.9473154,0
+RMAX.US,D,20221206,000000,19.5751,19.8352,19.3358,19.5269,177046.564085,0
+RMAX.US,D,20221207,000000,19.4499,19.864,19.3824,19.4305,135941.6493084,0
+RMAX.US,D,20221208,000000,19.4499,19.9219,19.2379,19.2957,85610.498799328,0
+RMAX.US,D,20221209,000000,19.0548,19.4787,18.9971,19.3342,77596.711686965,0
+RMAX.US,D,20221212,000000,19.3245,19.4787,18.9296,19.4595,121440.01641206,0
+RMAX.US,D,20221213,000000,20.1819,20.5288,19.4209,19.6521,236945.47052861,0
+RMAX.US,D,20221214,000000,19.71,19.7918,19.3054,19.4884,139685.91486725,0
+RMAX.US,D,20221215,000000,19.4402,19.4402,18.631,18.6407,121434.82613544,0
+RMAX.US,D,20221216,000000,18.4095,18.6407,18.2167,18.2746,475675.35816165,0
+RMAX.US,D,20221219,000000,18.4286,18.8332,18.0626,18.2071,222379.4782021,0
+RMAX.US,D,20221220,000000,17.9856,18.6214,17.6677,18.4865,409566.80476128,0
+RMAX.US,D,20221221,000000,18.7659,18.9489,17.841,17.9277,209878.17791788,0
+RMAX.US,D,20221222,000000,17.8218,17.8459,17.2342,17.5521,250998.66352436,0
+RMAX.US,D,20221223,000000,17.7447,18.0722,17.4943,17.947,126060.40066558,0
+RMAX.US,D,20221227,000000,17.9567,18.0611,17.6195,17.7158,123146.57936708,0
+RMAX.US,D,20221228,000000,17.6098,17.7158,17.0029,17.0029,118448.34096416,0
+RMAX.US,D,20221229,000000,17.0993,17.8555,17.0993,17.8507,201999.33799782,0
+RMAX.US,D,20221230,000000,17.9277,18.342,17.3883,17.9567,286352.75179805,0
+RMAX.US,D,20230103,000000,18.2264,18.5434,17.9182,18.2649,165221.03781764,0
+RMAX.US,D,20230104,000000,18.4768,18.9681,18.3323,18.6502,158513.12430467,0
+RMAX.US,D,20230105,000000,18.4962,18.8718,18.2216,18.3612,131623.33915459,0
+RMAX.US,D,20230106,000000,18.4865,18.92,18.2361,18.7177,119429.3032467,0
+RMAX.US,D,20230109,000000,18.785,19.5365,18.7466,19.3054,154536.33435293,0
+RMAX.US,D,20230110,000000,19.315,19.4884,19.1512,19.3727,90876.553465263,0
+RMAX.US,D,20230111,000000,19.5269,20.0953,19.5269,20.0664,60062.919185031,0
+RMAX.US,D,20230112,000000,20.2591,20.5095,20.1048,20.4421,98306.953484731,0
+RMAX.US,D,20230113,000000,20.2204,20.6252,20.2204,20.3746,83595.633412657,0
+RMAX.US,D,20230117,000000,20.4903,20.647,20.1531,20.2686,111894.05963936,0
+RMAX.US,D,20230118,000000,20.2686,20.5095,19.8063,19.8448,97752.631940949,0
+RMAX.US,D,20230119,000000,19.71,19.8544,19.4017,19.7774,98323.562369938,0
+RMAX.US,D,20230120,000000,19.8929,20.3746,19.5414,20.2783,125724.07074014,0
+RMAX.US,D,20230123,000000,20.4517,20.8756,20.3073,20.7118,102306.58065363,0
+RMAX.US,D,20230124,000000,20.6058,21.1357,20.4421,20.548,88792.138371788,0
+RMAX.US,D,20230125,000000,20.3939,20.9767,20.0182,20.7985,182015.73492786,0
+RMAX.US,D,20230126,000000,21.1068,21.5017,20.943,21.5017,88578.298974748,0
+RMAX.US,D,20230127,000000,21.4343,21.6944,21.3275,21.6174,75031.676977813,0
+RMAX.US,D,20230130,000000,21.3669,21.6775,21.2223,21.2223,64523.442918428,0
+RMAX.US,D,20230131,000000,21.232,22.0412,21.232,21.9738,94034.317765238,0
+RMAX.US,D,20230201,000000,21.8485,22.5807,21.5884,22.3688,144735.01597017,0
+RMAX.US,D,20230202,000000,22.5421,23.3898,22.5421,23.0431,114777.77733342,0
+RMAX.US,D,20230203,000000,22.7349,23.0719,22.5133,22.8697,135095.63421817,0
+RMAX.US,D,20230206,000000,22.5807,22.5903,22.0941,22.5421,63306.842077018,0
+RMAX.US,D,20230207,000000,22.3879,22.5855,22.1569,22.5518,82334.396192253,0
+RMAX.US,D,20230208,000000,22.3495,22.494,21.916,21.9738,57743.903588008,0
+RMAX.US,D,20230209,000000,22.1569,22.311,21.6462,21.733,58273.31180398,0
+RMAX.US,D,20230210,000000,21.6559,21.8967,21.5306,21.7618,56592.7002321,0
+RMAX.US,D,20230213,000000,21.839,22.3206,21.6559,22.1376,65674.646274336,0
+RMAX.US,D,20230214,000000,21.8872,22.1376,21.7136,21.9352,138984.18946725,0
+RMAX.US,D,20230215,000000,21.7041,22.0991,21.6944,22.0412,90286.938040415,0
+RMAX.US,D,20230216,000000,21.7041,22.1569,21.5402,21.9834,100576.14242613,0
+RMAX.US,D,20230217,000000,20.6155,21.0201,17.841,19.0163,557318.40950716,0
+RMAX.US,D,20230221,000000,18.0722,18.6599,17.4846,18.0144,239479.363578,0
+RMAX.US,D,20230222,000000,17.9856,18.5346,17.9856,18.1879,229966.62457571,0
+RMAX.US,D,20230223,000000,18.3998,18.7081,18.053,18.6021,152171.64432159,0
+RMAX.US,D,20230224,000000,18.1493,18.1493,17.6484,17.9856,148016.30885387,0
+RMAX.US,D,20230227,000000,18.1782,18.3338,17.8314,17.947,102148.79624417,0
+RMAX.US,D,20230228,000000,17.8218,18.1011,17.6595,17.8122,214711.36351311,0
+RMAX.US,D,20230301,000000,17.7447,18.0241,17.5136,17.8988,139890.41176636,0
+RMAX.US,D,20230302,000000,17.6291,18.0241,17.5171,17.9952,111654.26885918,0
+RMAX.US,D,20230303,000000,18.0916,18.2746,17.7981,18.1204,124829.26704961,0
+RMAX.US,D,20230306,000000,18.1204,18.2906,17.4461,17.4461,215995.43795067,0
+RMAX.US,D,20230307,000000,17.4168,17.6256,17.1728,17.4461,207495.55491693,0
+RMAX.US,D,20230308,000000,17.4656,17.5827,16.9289,17.5241,163230.31480818,0
+RMAX.US,D,20230309,000000,17.7486,17.9047,17.2022,17.29,182464.08483251,0
+RMAX.US,D,20230310,000000,17.1534,17.1765,16.5289,16.8704,136002.54434746,0
+RMAX.US,D,20230313,000000,16.4899,16.9387,16.3728,16.724,142431.56546765,0
+RMAX.US,D,20230314,000000,17.329,17.4559,17.0265,17.2607,323149.26866637,0
+RMAX.US,D,20230315,000000,16.9679,17.5631,16.8557,17.5143,202969.72082371,0
+RMAX.US,D,20230316,000000,17.2704,17.69,17.0753,17.3388,134576.94760297,0
+RMAX.US,D,20230317,000000,17.1436,17.1436,16.5484,16.5484,370988.23691892,0
+RMAX.US,D,20230320,000000,16.7826,17.0753,16.6168,16.8313,191034.06324907,0
+RMAX.US,D,20230321,000000,17.1632,17.251,16.9485,16.9777,128063.88699101,0
+RMAX.US,D,20230322,000000,16.9777,17.1826,16.4996,16.4996,113658.28825589,0
+RMAX.US,D,20230323,000000,16.568,17.0753,16.563,16.8119,248538.5979267,0
+RMAX.US,D,20230324,000000,16.607,16.8411,16.4932,16.7728,103141.05332278,0
+RMAX.US,D,20230327,000000,17.0363,17.2412,16.7631,17.046,174686.33235664,0
+RMAX.US,D,20230328,000000,17.1436,17.3924,16.7923,17.046,150098.63178363,0
+RMAX.US,D,20230329,000000,17.1924,17.2216,16.8704,17.1046,102204.32045113,0
+RMAX.US,D,20230330,000000,17.1924,17.3777,16.8363,17.0265,96820.668618775,0
+RMAX.US,D,20230331,000000,17.2022,18.3096,17.0753,18.3047,308128.74682075,0
+RMAX.US,D,20230403,000000,18.2267,18.2267,17.4949,17.7193,163256.9614763,0
+RMAX.US,D,20230404,000000,17.8559,17.8559,17.3993,17.7095,120034.01603984,0
+RMAX.US,D,20230405,000000,17.4949,17.6998,17.4168,17.4851,82553.427583516,0
+RMAX.US,D,20230406,000000,17.4753,17.6315,17.2314,17.4949,90264.563389083,0
+RMAX.US,D,20230410,000000,17.3875,17.7095,17.368,17.6022,83868.338168118,0
+RMAX.US,D,20230411,000000,17.7388,17.9632,17.6217,17.8266,87182.773733668,0
+RMAX.US,D,20230412,000000,17.9925,18.1389,17.6412,17.6705,80363.276438315,0
+RMAX.US,D,20230413,000000,17.7193,18.0608,17.6607,17.9242,52371.976448731,0
+RMAX.US,D,20230414,000000,17.9242,18.0657,17.6119,17.9632,57476.863137663,0
+RMAX.US,D,20230417,000000,17.9535,18.5096,17.9486,18.4804,84878.861813026,0
+RMAX.US,D,20230418,000000,18.4901,18.4901,17.8803,18.2755,108974.62389764,0
+RMAX.US,D,20230419,000000,18.2071,18.4608,18.1243,18.4414,48147.454679652,0
+RMAX.US,D,20230420,000000,18.2267,18.8511,18.2267,18.7243,146448.03825101,0
+RMAX.US,D,20230421,000000,18.8609,19.2609,18.5584,19.056,199353.97293402,0
+RMAX.US,D,20230424,000000,19.056,19.0918,18.334,18.7243,95775.299330939,0
+RMAX.US,D,20230425,000000,18.4414,18.5389,18.1681,18.295,106582.57299783,0
+RMAX.US,D,20230426,000000,18.1193,18.417,18.0511,18.1487,110779.42322694,0
+RMAX.US,D,20230427,000000,18.1779,18.5877,18.0901,18.5389,115014.19371452,0
+RMAX.US,D,20230428,000000,18.451,18.978,18.451,18.8414,90891.784961784,0
+RMAX.US,D,20230501,000000,18.9097,19.2317,18.6853,18.8414,127093.33334828,0
+RMAX.US,D,20230502,000000,18.5584,18.6853,18.0999,18.3632,86415.144717404,0
+RMAX.US,D,20230503,000000,18.4901,18.6999,18.0901,18.1779,95183.948273016,0
+RMAX.US,D,20230504,000000,18.0023,18.1047,17.6315,17.768,85805.345966167,0
+RMAX.US,D,20230505,000000,19.4073,19.4073,18.4804,18.6463,120877.48557306,0
+RMAX.US,D,20230508,000000,18.6755,18.6755,18.1095,18.451,98625.467948069,0
+RMAX.US,D,20230509,000000,18.2462,18.2462,17.9242,17.934,70123.781776776,0
+RMAX.US,D,20230510,000000,18.1877,18.5584,18.0218,18.4706,86196.84701318,0
+RMAX.US,D,20230511,000000,18.3242,18.6023,18.2053,18.4901,86103.583674755,0
+RMAX.US,D,20230512,000000,18.5974,18.656,18.1193,18.3926,75729.830800759,0
+RMAX.US,D,20230515,000000,18.4998,18.4998,18.1583,18.2559,80363.276438315,0
+RMAX.US,D,20230516,000000,18.1967,18.5128,17.8509,17.9991,82793.826042196,0
+RMAX.US,D,20230517,000000,18.1078,18.493,17.9991,18.493,89713.725722162,0
+RMAX.US,D,20230518,000000,18.4634,19.0067,18.4634,18.9573,68372.981858346,0
+RMAX.US,D,20230519,000000,19.1845,19.1845,18.7202,18.9672,67367.794558432,0
+RMAX.US,D,20230522,000000,18.987,19.0462,18.7696,18.8487,59997.433298948,0
+RMAX.US,D,20230523,000000,18.7894,19.1648,18.7894,19.0364,76251.504270455,0
+RMAX.US,D,20230524,000000,18.9079,18.9079,18.4535,18.6313,50236.082711775,0
+RMAX.US,D,20230525,000000,18.5424,18.5523,18.0732,18.2362,48692.366062865,0
+RMAX.US,D,20230526,000000,18.2164,18.4189,18.2164,18.3646,45178.765742624,0
+RMAX.US,D,20230530,000000,18.414,18.414,18.2362,18.3745,43510.539488589,0
+RMAX.US,D,20230531,000000,18.335,18.4733,18.088,18.4634,154792.77054736,0
+RMAX.US,D,20230601,000000,18.5523,18.6313,18.1473,18.1769,66557.975988512,0
+RMAX.US,D,20230602,000000,18.5227,18.819,18.3745,18.7598,108916.54856139,0
+RMAX.US,D,20230605,000000,18.6215,18.6215,18.1473,18.167,61599.861794177,0
+RMAX.US,D,20230606,000000,18.1868,18.6684,18.0852,18.5227,188365.82390982,0
+RMAX.US,D,20230607,000000,18.7301,19.5501,18.5227,19.392,105296.65955385,0
+RMAX.US,D,20230608,000000,19.392,19.392,18.987,19.1747,65324.014942597,0
+RMAX.US,D,20230609,000000,19.0956,19.0956,18.7993,18.8783,56409.937034202,0
+RMAX.US,D,20230612,000000,18.9475,18.9475,18.661,18.7598,64708.552829458,0
+RMAX.US,D,20230613,000000,18.8092,18.9672,18.7104,18.8783,109142.28548776,0
+RMAX.US,D,20230614,000000,18.9573,19.0018,18.4239,18.493,114107.48559458,0
+RMAX.US,D,20230615,000000,18.5227,18.5227,18.0485,18.3646,78442.063502088,0
+RMAX.US,D,20230616,000000,18.5918,18.5918,18.088,18.1572,268304.02721983,0
+RMAX.US,D,20230620,000000,18.1176,18.1853,17.7521,17.9497,117414.58217949,0
+RMAX.US,D,20230621,000000,17.9102,17.9102,17.5842,17.6138,64254.04215709,0
+RMAX.US,D,20230622,000000,17.6435,17.7966,17.1693,17.6533,117593.75453808,0
+RMAX.US,D,20230623,000000,17.3965,17.7126,17.3372,17.6336,235218.88954575,0
+RMAX.US,D,20230626,000000,17.6336,18.1473,17.6168,17.9201,78959.335113625,0
+RMAX.US,D,20230627,000000,17.9497,18.5424,17.762,18.493,69708.170225501,0
+RMAX.US,D,20230628,000000,18.493,19.0265,18.404,19.0067,63549.50000126,0
+RMAX.US,D,20230629,000000,19.066,19.4562,18.9771,19.4019,81985.019745488,0
+RMAX.US,D,20230630,000000,19.6093,19.6093,18.7548,19.0265,108065.22678976,0
+RMAX.US,D,20230703,000000,19.0462,19.4908,19.0462,19.2735,31772.219317599,0
+RMAX.US,D,20230705,000000,18.7795,18.9178,18.3448,18.4436,111224.53148566,0
+RMAX.US,D,20230706,000000,18.2164,18.4338,18.1176,18.3152,83955.915690031,0
+RMAX.US,D,20230707,000000,18.2955,18.7499,18.2362,18.5721,116577.43223283,0
+RMAX.US,D,20230710,000000,18.5325,18.7598,18.5325,18.7301,53162.564568823,0
+RMAX.US,D,20230711,000000,18.8289,19.1944,18.7795,19.1648,57533.560299966,0
+RMAX.US,D,20230712,000000,19.5599,19.7773,19.3821,19.6686,81329.066703853,0
+RMAX.US,D,20230713,000000,19.7279,20.2317,19.7279,20.2218,68922.646212679,0
+RMAX.US,D,20230714,000000,20.1329,20.1329,19.6933,19.9353,81430.294025093,0
+RMAX.US,D,20230717,000000,19.9255,19.965,19.5303,19.5402,52403.359659523,0
+RMAX.US,D,20230718,000000,19.1747,19.7773,19.1055,19.6686,67000.339382331,0
+RMAX.US,D,20230719,000000,19.718,19.8118,19.313,19.4118,68603.780150773,0
+RMAX.US,D,20230720,000000,19.3426,19.3426,18.9692,19.2932,65896.961580815,0
+RMAX.US,D,20230721,000000,19.4809,19.6093,19.2438,19.4118,65875.703843355,0
+RMAX.US,D,20230724,000000,19.4315,19.9551,19.4315,19.9551,84557.205978197,0
+RMAX.US,D,20230725,000000,19.8365,20.1724,19.8365,19.8563,67850.648880747,0
+RMAX.US,D,20230726,000000,19.8168,20.0934,19.8168,19.8958,74038.675028148,0
+RMAX.US,D,20230727,000000,20.0539,20.1922,19.4216,19.5303,59479.149414199,0
+RMAX.US,D,20230728,000000,19.639,19.797,19.392,19.4118,38454.234792651,0
+RMAX.US,D,20230731,000000,19.3624,19.5995,19.3525,19.471,56805.735860251,0
+RMAX.US,D,20230801,000000,19.392,19.5451,19.0265,19.3031,84395.242264213,0
+RMAX.US,D,20230802,000000,19.2735,19.5007,19.0561,19.4216,67076.259873261,0
+RMAX.US,D,20230803,000000,18.2757,19.4414,18.2065,18.9968,80764.218251334,0
+RMAX.US,D,20230804,000000,18.9079,19.4513,18.6807,19.2142,84091.560300493,0
+RMAX.US,D,20230807,000000,19.3624,19.8761,19.2339,19.8464,94005.764142738,0
+RMAX.US,D,20230808,000000,19.6488,19.6488,18.903,19.5402,57965.800961661,0
+RMAX.US,D,20230809,000000,19.5007,19.5007,18.9144,18.9573,42041.731057397,0
+RMAX.US,D,20230810,000000,18.9968,19.1747,18.5128,18.6412,58874.822306396,0
+RMAX.US,D,20230811,000000,18.6313,18.8836,18.6313,18.74,36761.713981518,0
+RMAX.US,D,20230814,000000,18.64,18.64,18.19,18.2,65728,0
+RMAX.US,D,20230815,000000,18.12,18.19,17.59,17.67,64607,0
+RMAX.US,D,20230816,000000,17.59,17.75,17.33,17.34,72616,0
+RMAX.US,D,20230817,000000,17.35,17.52,16.84,16.87,93598,0
+RMAX.US,D,20230818,000000,16.75,16.945,16.43,16.45,68835,0
+RMAX.US,D,20230821,000000,16.45,16.59,16.3511,16.44,134609,0
+RMAX.US,D,20230822,000000,16.54,16.64,16.11,16.16,128086,0
+RMAX.US,D,20230823,000000,16.14,16.43,16.11,16.41,130727,0
+RMAX.US,D,20230824,000000,16.47,16.74,16.32,16.53,87727,0
+RMAX.US,D,20230825,000000,16.67,16.78,16.22,16.29,54865,0
+RMAX.US,D,20230828,000000,16.35,16.6489,16.31,16.48,56769,0
+RMAX.US,D,20230829,000000,16.55,16.59,16.35,16.45,66694,0
+RMAX.US,D,20230830,000000,16.45,16.64,16.3,16.33,83800,0
+RMAX.US,D,20230831,000000,16.39,16.4908,16.17,16.2,74105,0
+RMAX.US,D,20230901,000000,16.36,16.59,16.21,16.4,75814,0
+RMAX.US,D,20230905,000000,15.31,15.43,13.62,14.84,905067,0
+RMAX.US,D,20230906,000000,14.96,14.96,14.215,14.73,500668,0
+RMAX.US,D,20230907,000000,14.68,14.8,14.025,14.73,482048,0
+RMAX.US,D,20230908,000000,14.86,14.97,14.45,14.63,338527,0
+RMAX.US,D,20230911,000000,14.73,14.86,14.3,14.5,316568,0
+RMAX.US,D,20230912,000000,14.58,14.825,14.54,14.62,304358,0
+RMAX.US,D,20230913,000000,14.68,14.7,14.2056,14.56,339190,0
+RMAX.US,D,20230914,000000,14.75,15.46,14.62,15.3,404819,0
+RMAX.US,D,20230915,000000,15.11,15.2299,14.24,14.46,3905566,0
+RMAX.US,D,20230918,000000,14.61,15.46,14.46,15.44,508741,0
+RMAX.US,D,20230919,000000,15.39,15.54,14.9,14.99,198223,0
+RMAX.US,D,20230920,000000,15.13,15.29,14.61,14.71,475048,0
+RMAX.US,D,20230921,000000,14.55,14.97,14.48,14.6,313659,0
+RMAX.US,D,20230922,000000,14.6,14.6722,14.2,14.31,224873,0
+RMAX.US,D,20230925,000000,14.23,14.44,14.17,14.37,127826,0
+RMAX.US,D,20230926,000000,14.19,14.58,14.17,14.41,294410,0
+RMAX.US,D,20230927,000000,14.48,14.72,14.29,14.44,239533,0
+RMAX.US,D,20230928,000000,14.45,14.53,14.16,14.29,335986,0
+RMAX.US,D,20230929,000000,14.41,14.43,12.6,12.94,748626,0
+RMAX.US,D,20231002,000000,12.93,13.1273,12.6799,12.93,530874,0
+RMAX.US,D,20231003,000000,12.73,12.87,12.16,12.25,623439,0
+RMAX.US,D,20231004,000000,12.23,12.3282,11.46,11.92,350464,0
+RMAX.US,D,20231005,000000,12.18,12.4307,12.03,12.27,382611,0
+RMAX.US,D,20231006,000000,12.06,12.39,11.915,12.08,191722,0
+RMAX.US,D,20231009,000000,11.95,12.01,11.64,11.64,225272,0
+RMAX.US,D,20231010,000000,11.65,12.07,11.65,12,226089,0
+RMAX.US,D,20231011,000000,12.05,12.2699,11.82,11.89,160631,0
+RMAX.US,D,20231012,000000,11.84,11.89,11.42,11.88,232071,0
+RMAX.US,D,20231013,000000,11.99,11.99,11.23,11.25,183005,0
+RMAX.US,D,20231016,000000,11.37,11.49,10.75,11.12,564818,0
+RMAX.US,D,20231017,000000,10.92,11.2792,10.92,11.12,244735,0
+RMAX.US,D,20231018,000000,11.21,11.21,10.67,10.92,206433,0
+RMAX.US,D,20231019,000000,10.77,11.04,10.575,10.6,294082,0
+RMAX.US,D,20231020,000000,10.63,10.685,10.44,10.47,275837,0
+RMAX.US,D,20231023,000000,10.45,10.77,10.373,10.64,265804,0
+RMAX.US,D,20231024,000000,10.7,11.1,10.7,11.09,292757,0
+RMAX.US,D,20231025,000000,11,11.17,10.65,10.9,180827,0
+RMAX.US,D,20231026,000000,10.95,11.18,10.9,11.12,177614,0
+RMAX.US,D,20231027,000000,11.14,11.21,11.02,11.13,155407,0
+RMAX.US,D,20231030,000000,11.29,11.365,11.04,11.25,131752,0
+RMAX.US,D,20231031,000000,11.31,11.39,10.08,10.76,549269,0
+RMAX.US,D,20231101,000000,10.84,11.38,10.46,11.34,392378,0
+RMAX.US,D,20231102,000000,11.56,11.665,10.87,11.19,274578,0
+RMAX.US,D,20231103,000000,11.3,12.3,11.3,11.65,342978,0
+RMAX.US,D,20231106,000000,11.62,11.65,10.7332,10.8,226146,0
+RMAX.US,D,20231107,000000,9.72,9.95,9.33,9.88,446808,0
+RMAX.US,D,20231108,000000,9.93,9.93,9.41,9.72,527592,0
+RMAX.US,D,20231109,000000,9.75,9.75,9.08,9.12,298357,0
+RMAX.US,D,20231110,000000,9.08,9.4,8.76,9.3,369286,0
+RMAX.US,D,20231113,000000,9.11,9.11,8.7,8.98,339185,0
+RMAX.US,D,20231114,000000,9.39,10.16,9.39,9.81,407923,0
+RMAX.US,D,20231115,000000,9.92,10.4,9.88,10.16,503853,0
+RMAX.US,D,20231116,000000,10.01,10.05,9.48,9.51,274789,0
+RMAX.US,D,20231117,000000,9.66,9.69,9.39,9.55,484377,0
+RMAX.US,D,20231120,000000,9.55,10,9.27,9.78,581318,0
+RMAX.US,D,20231121,000000,9.66,9.66,9.18,9.27,252558,0
+RMAX.US,D,20231122,000000,9.31,9.33,8.975,9.14,293301,0
+RMAX.US,D,20231124,000000,9.03,9.1948,8.87,9.11,140178,0
+RMAX.US,D,20231127,000000,9.11,9.11,8.831,8.9,277376,0
+RMAX.US,D,20231128,000000,8.81,9.2,8.61,9.13,350218,0
+RMAX.US,D,20231129,000000,9.29,9.705,9.09,9.23,512392,0
+RMAX.US,D,20231130,000000,9.25,9.27,8.71,9.2,2251715,0
+RMAX.US,D,20231201,000000,9.26,9.74,9.15,9.67,617417,0
+RMAX.US,D,20231204,000000,9.68,10.02,9.55,9.72,670467,0
+RMAX.US,D,20231205,000000,9.75,9.75,9.37,9.39,299556,0
+RMAX.US,D,20231206,000000,9.46,9.81,9.38,9.66,280113,0
+RMAX.US,D,20231207,000000,9.75,10.14,9.655,10.13,219813,0
+RMAX.US,D,20231208,000000,10.08,10.58,10.03,10.45,286687,0
+RMAX.US,D,20231211,000000,10.41,10.97,10.41,10.67,456854,0
+RMAX.US,D,20231212,000000,10.65,11.11,10.56,10.89,522772,0
+RMAX.US,D,20231213,000000,10.86,12.75,10.86,12.39,616431,0
+RMAX.US,D,20231214,000000,12.68,13.53,12.68,13.17,479440,0
+RMAX.US,D,20231215,000000,13.29,13.29,12.61,13.17,621318,0
+RMAX.US,D,20231218,000000,12.71,12.81,11.92,12.3,564405,0
+RMAX.US,D,20231219,000000,12.61,12.961,12.56,12.78,479415,0
+RMAX.US,D,20231220,000000,12.79,13.12,12.52,12.52,314158,0
+RMAX.US,D,20231221,000000,12.77,12.87,12.5,12.72,143781,0
+RMAX.US,D,20231222,000000,12.77,13.1013,12.555,12.67,105156,0
+RMAX.US,D,20231226,000000,12.69,13.04,12.59,12.88,108857,0
+RMAX.US,D,20231227,000000,12.98,13.2819,12.89,13.2,94087,0
+RMAX.US,D,20231228,000000,13.04,13.7,12.95,13.35,235937,0
+RMAX.US,D,20231229,000000,13.24,13.46,13.05,13.33,233636,0
+RMAX.US,D,20240102,000000,13.19,13.25,12.6004,12.64,293141,0
+RMAX.US,D,20240103,000000,12.51,12.69,12.125,12.53,245320,0
+RMAX.US,D,20240104,000000,12.59,12.67,12.36,12.45,139731,0
+RMAX.US,D,20240105,000000,12.42,12.6,12.08,12.08,146648,0
+RMAX.US,D,20240108,000000,12.05,12.405,11.67,12.21,138780,0
+RMAX.US,D,20240109,000000,11.97,12.04,11.76,11.92,106673,0
+RMAX.US,D,20240110,000000,11.81,12.02,11.39,11.49,134320,0
+RMAX.US,D,20240111,000000,11.46,11.56,11.02,11.26,165473,0
+RMAX.US,D,20240112,000000,11.43,11.6,10.84,10.96,164376,0
+RMAX.US,D,20240116,000000,10.84,10.84,10.36,10.39,255339,0
+RMAX.US,D,20240117,000000,10.01,10.3249,9.88,10.09,233151,0
+RMAX.US,D,20240118,000000,10.12,10.12,9.8,10.07,247293,0
+RMAX.US,D,20240119,000000,10.19,10.405,9.95,10.21,152893,0
+RMAX.US,D,20240122,000000,10.4,10.99,10.4,10.95,196515,0
+RMAX.US,D,20240123,000000,11,11.36,10.93,10.93,157402,0
+RMAX.US,D,20240124,000000,11.24,11.255,10.52,10.76,191056,0
+RMAX.US,D,20240125,000000,11.05,11.18,10.91,11.14,133976,0
+RMAX.US,D,20240126,000000,11.2,11.59,11.2,11.25,189143,0
+RMAX.US,D,20240129,000000,11.24,11.635,11.1,11.55,150509,0
+RMAX.US,D,20240130,000000,11.51,11.5892,11.14,11.15,210525,0
+RMAX.US,D,20240131,000000,11.18,11.41,10.71,10.73,245328,0
+RMAX.US,D,20240201,000000,10.77,11.105,10.691,10.98,219036,0
+RMAX.US,D,20240202,000000,10.77,10.8,10.37,10.56,186771,0
+RMAX.US,D,20240205,000000,10.35,10.35,9.89,10,220355,0
+RMAX.US,D,20240206,000000,9.96,10.21,9.84,10.16,181880,0
+RMAX.US,D,20240207,000000,10.2,10.23,9.8,9.83,123852,0
+RMAX.US,D,20240208,000000,9.89,10.04,9.76,9.95,125343,0
+RMAX.US,D,20240209,000000,9.92,9.9594,9.53,9.63,450757,0
+RMAX.US,D,20240212,000000,9.69,10.42,9.69,10.17,483192,0
+RMAX.US,D,20240213,000000,9.52,9.87,9.41,9.41,461561,0
+RMAX.US,D,20240214,000000,9.63,9.835,9.385,9.77,227380,0
+RMAX.US,D,20240215,000000,9.98,10.1,9.75,9.92,529513,0
+RMAX.US,D,20240216,000000,9.66,9.7894,9.58,9.58,187479,0
+RMAX.US,D,20240220,000000,9.5,9.51,9.13,9.15,326253,0
+RMAX.US,D,20240221,000000,9.12,9.14,8.9,9.05,184741,0
+RMAX.US,D,20240222,000000,9.02,9.13,8.89,8.94,345576,0
+RMAX.US,D,20240223,000000,9,9.09,8.68,8.73,477478,0
+RMAX.US,D,20240226,000000,8.66,8.71,8.09,8.24,641445,0
+RMAX.US,D,20240227,000000,8.43,8.7889,8.41,8.6,296877,0
+RMAX.US,D,20240228,000000,8.47,8.52,8.12,8.16,379456,0
+RMAX.US,D,20240229,000000,8.37,8.7209,8.29,8.53,363063,0
+RMAX.US,D,20240301,000000,8.2,8.67,7.83,8.66,477973,0
+RMAX.US,D,20240304,000000,8.66,8.72,8.19,8.26,287919,0
+RMAX.US,D,20240305,000000,8.1,8.15,7.89,7.96,342346,0
+RMAX.US,D,20240306,000000,8.22,8.25,7.97,8.1,295447,0
+RMAX.US,D,20240307,000000,8.17,8.35,7.99,8.08,212772,0
+RMAX.US,D,20240308,000000,8.22,8.56,8.19,8.36,243821,0
+RMAX.US,D,20240311,000000,8.32,8.55,8.29,8.47,161105,0
+RMAX.US,D,20240312,000000,8.48,8.48,8.215,8.25,178333,0
+RMAX.US,D,20240313,000000,8.25,8.63,8.25,8.48,193161,0
+RMAX.US,D,20240314,000000,8.42,8.53,8.03,8.11,238291,0
+RMAX.US,D,20240315,000000,8.06,8.35,7.51,7.86,1066443,0
+RMAX.US,D,20240318,000000,7.89,7.89,7.34,7.39,813036,0
+RMAX.US,D,20240319,000000,7.3,7.58,7.28,7.38,340054,0
+RMAX.US,D,20240320,000000,7.39,7.935,7.24,7.78,457373,0
+RMAX.US,D,20240321,000000,8.03,9.08,8.03,8.71,699363,0
+RMAX.US,D,20240322,000000,8.63,8.7399,7.94,8.01,414688,0
+RMAX.US,D,20240325,000000,8.06,8.217,7.715,7.79,187406,0
+RMAX.US,D,20240326,000000,7.84,7.84,7.52,7.55,187560,0
+RMAX.US,D,20240327,000000,7.66,7.99,7.64,7.99,232935,0
+RMAX.US,D,20240328,000000,7.99,8.88,7.97,8.77,445000,0
+RMAX.US,D,20240401,000000,8.72,8.78,8.15,8.18,271531,0
+RMAX.US,D,20240402,000000,7.96,8.01,7.7262,7.84,447585,0
+RMAX.US,D,20240403,000000,7.82,8.29,7.8017,8.23,308897,0
+RMAX.US,D,20240404,000000,8.38,8.5,8.11,8.17,224064,0
+RMAX.US,D,20240405,000000,8.08,8.2646,7.83,8.04,351092,0
+RMAX.US,D,20240408,000000,8.19,8.29,7.91,8.05,219789,0
+RMAX.US,D,20240409,000000,8.11,8.385,8.11,8.26,149017,0
+RMAX.US,D,20240410,000000,7.76,7.79,7.3,7.7,569445,0
+RMAX.US,D,20240411,000000,7.76,8.03,7.53,7.91,357368,0
+RMAX.US,D,20240412,000000,7.85,8,7.505,7.53,294274,0
+RMAX.US,D,20240415,000000,7.56,7.565,7.2,7.33,298455,0
+RMAX.US,D,20240416,000000,7.2,7.28,7,7.09,266299,0
+RMAX.US,D,20240417,000000,7.14,7.26,7.02,7.05,232959,0
+RMAX.US,D,20240418,000000,7.06,7.34,6.95,7.14,242985,0
+RMAX.US,D,20240419,000000,7.07,7.295,7.07,7.25,217728,0
+RMAX.US,D,20240422,000000,7.24,7.24,7.02,7.12,270203,0
+RMAX.US,D,20240423,000000,7.06,7.38,7.06,7.1,267537,0
+RMAX.US,D,20240424,000000,7.03,7.43,6.94,7.41,417898,0
+RMAX.US,D,20240425,000000,7.23,7.325,7.11,7.21,199894,0
+RMAX.US,D,20240426,000000,7.21,7.375,7.035,7.06,138848,0
+RMAX.US,D,20240429,000000,7.12,7.39,7.12,7.19,186888,0
+RMAX.US,D,20240430,000000,7.05,7.12,6.96,7.02,212853,0
+RMAX.US,D,20240501,000000,7.06,7.37,7.01,7.2,217904,0
+RMAX.US,D,20240502,000000,7.33,7.36,6.96,7.16,229072,0
+RMAX.US,D,20240503,000000,7.75,8.87,7.65,7.71,628341,0
+RMAX.US,D,20240506,000000,7.77,7.81,7.47,7.66,295654,0
+RMAX.US,D,20240507,000000,7.77,8.39,7.75,8.07,399934,0
+RMAX.US,D,20240508,000000,7.92,8.03,7.75,8,163143,0
+RMAX.US,D,20240509,000000,8.02,8.77,7.9,8.73,374737,0
+RMAX.US,D,20240510,000000,8.95,9.6,8.8601,9.57,688074,0
+RMAX.US,D,20240513,000000,9.68,10.19,9.59,9.73,438044,0
+RMAX.US,D,20240514,000000,9.97,10.2,9.52,9.52,227946,0
+RMAX.US,D,20240515,000000,9.82,10.11,9.52,9.63,149263,0
+RMAX.US,D,20240516,000000,9.58,9.94,9.57,9.9,150058,0
+RMAX.US,D,20240517,000000,9.91,9.91,9.57,9.7,181402,0
+RMAX.US,D,20240520,000000,9.68,9.96,9.6,9.6,188574,0
+RMAX.US,D,20240521,000000,9.51,9.51,9.23,9.32,150732,0
+RMAX.US,D,20240522,000000,9.22,9.32,8.73,8.8,322993,0
+RMAX.US,D,20240523,000000,8.85,8.85,8.12,8.2,221197,0
+RMAX.US,D,20240524,000000,8.29,8.35,8.15,8.22,125480,0
+RMAX.US,D,20240528,000000,8.43,9.15,8.2,8.51,255026,0
+RMAX.US,D,20240529,000000,8.18,8.36,7.92,7.96,300155,0
+RMAX.US,D,20240530,000000,7.97,8.06,7.76,7.99,255479,0
+RMAX.US,D,20240531,000000,8.12,8.29,8,8.09,160241,0
+RMAX.US,D,20240603,000000,8.2,8.31,7.94,8.09,177909,0
+RMAX.US,D,20240604,000000,7.95,8.31,7.93,8.08,328298,0
+RMAX.US,D,20240605,000000,8.14,8.14,7.85,7.91,213757,0
+RMAX.US,D,20240606,000000,7.85,8.02,7.73,7.85,238780,0
+RMAX.US,D,20240607,000000,7.69,8.68,7.53,8.56,700893,0
+RMAX.US,D,20240610,000000,8.45,8.45,7.95,8.2,441393,0
+RMAX.US,D,20240611,000000,8.11,8.18,7.94,8.16,283870,0
+RMAX.US,D,20240612,000000,8.53,9.15,8.43,8.46,250007,0
+RMAX.US,D,20240613,000000,8.44,8.66,8.27,8.62,264957,0
+RMAX.US,D,20240614,000000,8.45,8.65,8.13,8.23,194775,0
+RMAX.US,D,20240617,000000,8.11,8.2,8.01,8.13,204451,0
+RMAX.US,D,20240618,000000,8.1,8.36,7.96,8.34,241877,0
+RMAX.US,D,20240620,000000,8.28,8.49,8.2,8.42,126299,0
+RMAX.US,D,20240621,000000,8.38,8.67,8.22,8.22,293632,0
+RMAX.US,D,20240624,000000,8.47,8.47,8.0701,8.16,181466,0
+RMAX.US,D,20240625,000000,8.01,8.17,7.91,8.02,197727,0
+RMAX.US,D,20240626,000000,7.92,8.22,7.9,8.2,155728,0
+RMAX.US,D,20240627,000000,8.22,8.22,8.0301,8.19,101263,0
+RMAX.US,D,20240628,000000,8.34,8.34,7.99,8.1,521882,0
+RMAX.US,D,20240701,000000,8.16,8.2419,7.86,8.12,293230,0
+RMAX.US,D,20240702,000000,8.15,8.175,7.91,8.14,111443,0
+RMAX.US,D,20240703,000000,8.16,8.26,8.08,8.08,54842,0
+RMAX.US,D,20240705,000000,8.13,8.2199,7.92,8.11,190886,0
+RMAX.US,D,20240708,000000,8.16,8.32,8.1,8.25,169589,0
+RMAX.US,D,20240709,000000,8.25,8.33,8.06,8.07,158385,0
+RMAX.US,D,20240710,000000,8.21,8.28,7.95,8.27,138646,0
+RMAX.US,D,20240711,000000,8.48,8.93,8.31,8.58,558642,0
+RMAX.US,D,20240712,000000,8.7,8.92,8.59,8.7,339980,0
+RMAX.US,D,20240715,000000,8.83,9.26,8.69,9.23,359216,0
+RMAX.US,D,20240716,000000,9.4,9.95,9.25,9.81,599176,0
+RMAX.US,D,20240717,000000,9.59,10.11,9.5,9.87,498383,0
+RMAX.US,D,20240718,000000,9.73,10.28,9.39,9.41,298778,0
+RMAX.US,D,20240719,000000,9.36,9.5099,9.159,9.3,174615,0
+RMAX.US,D,20240722,000000,9.31,9.5,9.02,9.42,157537,0
+RMAX.US,D,20240723,000000,9.37,9.7265,9.25,9.51,239651,0
+RMAX.US,D,20240724,000000,9.45,9.76,9.06,9.12,270114,0
+RMAX.US,D,20240725,000000,9.12,9.56,9.1,9.22,189925,0
+RMAX.US,D,20240726,000000,9.47,9.62,9.25,9.57,168784,0
+RMAX.US,D,20240729,000000,9.62,9.81,9.43,9.51,154418,0
+RMAX.US,D,20240730,000000,9.6,9.63,9.34,9.43,126629,0
+RMAX.US,D,20240731,000000,9.53,10.11,9.38,9.65,248725,0
+RMAX.US,D,20240801,000000,9.69,9.79,9.07,9.19,241997,0
+RMAX.US,D,20240802,000000,8.64,9.35,8.43,9.18,317962,0
+RMAX.US,D,20240805,000000,8.52,9.09,8.4,8.75,310810,0
+RMAX.US,D,20240806,000000,8.75,8.9099,8.65,8.7,184013,0
+RMAX.US,D,20240807,000000,8.91,8.91,8.34,8.39,230025,0
+RMAX.US,D,20240808,000000,8.64,8.71,8.42,8.66,228426,0
+RMAX.US,D,20240809,000000,9.19,10.165,9.03,9.48,745673,0
+RMAX.US,D,20240812,000000,9.49,9.49,8.86,8.88,227248,0
+RMAX.US,D,20240813,000000,8.95,10,8.95,9.87,295227,0
+RMAX.US,D,20240814,000000,9.93,10.0161,9.55,9.83,125936,0
+RMAX.US,D,20240815,000000,9.99,10.47,9.81,10.14,281172,0
+RMAX.US,D,20240816,000000,10.13,10.35,10.01,10.27,170349,0
+RMAX.US,D,20240819,000000,10.22,10.85,10.22,10.83,239165,0
+RMAX.US,D,20240820,000000,10.82,11.32,10.79,11.23,250967,0
+RMAX.US,D,20240821,000000,11.31,11.475,11.14,11.36,223213,0
+RMAX.US,D,20240822,000000,11.52,11.59,11.08,11.08,161822,0
+RMAX.US,D,20240823,000000,11.15,11.79,11,11.42,380482,0
+RMAX.US,D,20240826,000000,11.6,12.33,11.43,12.24,420003,0
+RMAX.US,D,20240827,000000,12.04,12.1,11.63,11.88,276817,0
+RMAX.US,D,20240828,000000,11.74,11.9272,11.22,11.34,251056,0
+RMAX.US,D,20240829,000000,11.5,11.52,11.18,11.36,245742,0
+RMAX.US,D,20240830,000000,11.43,11.49,11.1548,11.32,135862,0
+RMAX.US,D,20240903,000000,11.19,11.44,11.19,11.24,209502,0
+RMAX.US,D,20240904,000000,11.3,11.53,10.74,10.77,185554,0
+RMAX.US,D,20240905,000000,10.82,11.031,10.73,10.79,182316,0
+RMAX.US,D,20240906,000000,10.85,10.99,10.59,10.59,186994,0
+RMAX.US,D,20240909,000000,10.59,11.19,10.59,10.96,203277,0
+RMAX.US,D,20240910,000000,10.97,11.06,10.69,11,152933,0
+RMAX.US,D,20240911,000000,10.91,11.01,10.7,10.97,144219,0
+RMAX.US,D,20240912,000000,11.02,11.18,10.73,11.01,134454,0
+RMAX.US,D,20240913,000000,11.19,13.64,11.13,12.91,621868,0
+RMAX.US,D,20240916,000000,12.95,13.68,12.56,13.13,380111,0
+RMAX.US,D,20240917,000000,13.4,13.5,12.83,12.9,194763,0
+RMAX.US,D,20240918,000000,12.8,13.48,12.54,12.59,293443,0
+RMAX.US,D,20240919,000000,13.05,13.06,12.585,12.77,192999,0
+RMAX.US,D,20240920,000000,12.6,12.8099,12.27,12.3,350755,0
+RMAX.US,D,20240923,000000,12.4,12.4608,11.95,12.03,148995,0
+RMAX.US,D,20240924,000000,12.1,12.27,11.97,12.17,165750,0
+RMAX.US,D,20240925,000000,12.2,12.9489,12.15,12.8,423054,0
+RMAX.US,D,20240926,000000,12.93,13.1,12.57,12.85,248726,0
+RMAX.US,D,20240927,000000,12.98,13.045,12.03,12.42,281910,0
+RMAX.US,D,20240930,000000,12.32,12.56,12.08,12.45,176368,0
+RMAX.US,D,20241001,000000,12.33,12.5,11.89,12.49,235477,0
+RMAX.US,D,20241002,000000,12.36,12.49,12.149,12.43,162790,0
+RMAX.US,D,20241003,000000,12.16,12.18,11.51,11.88,329401,0
+RMAX.US,D,20241004,000000,12.1,12.1,11.543,11.85,236351,0
+RMAX.US,D,20241007,000000,11.82,11.82,11.5,11.75,177030,0
+RMAX.US,D,20241008,000000,11.65,11.72,11.41,11.71,241831,0
+RMAX.US,D,20241009,000000,11.75,11.75,11.35,11.55,200046,0
+RMAX.US,D,20241010,000000,11.34,11.53,11.08,11.53,276297,0
+RMAX.US,D,20241011,000000,11.39,11.96,11.39,11.96,183665,0
+RMAX.US,D,20241014,000000,11.9,11.98,11.58,11.85,207251,0
+RMAX.US,D,20241015,000000,11.98,12.31,11.828,12.22,204244,0
+RMAX.US,D,20241016,000000,12.33,12.48,12.14,12.37,205424,0
+RMAX.US,D,20241017,000000,12.3,12.3,11.895,12.1,194972,0
+RMAX.US,D,20241018,000000,12.11,12.385,11.985,12.38,212969,0
+RMAX.US,D,20241021,000000,12.31,12.31,11.7447,12,254473,0
+RMAX.US,D,20241022,000000,11.93,12.28,11.81,12.25,213248,0
+RMAX.US,D,20241023,000000,12.11,12.15,11.52,11.85,237567,0
+RMAX.US,D,20241024,000000,11.95,12.065,11.69,11.95,196937,0
+RMAX.US,D,20241025,000000,12.02,12.02,11.59,11.85,225206,0
+RMAX.US,D,20241028,000000,11.96,12.56,11.95,12.34,244288,0
+RMAX.US,D,20241029,000000,12.22,12.31,11.94,12.18,137444,0
+RMAX.US,D,20241030,000000,12.21,12.36,12.09,12.3,147830,0
+RMAX.US,D,20241031,000000,12.4,12.75,12.23,12.24,276688,0
+RMAX.US,D,20241101,000000,11.57,11.725,10.35,11.35,972305,0
+RMAX.US,D,20241104,000000,11.36,12.035,11.352,11.93,348154,0
+RMAX.US,D,20241105,000000,11.82,12.38,11.745,12.38,257340,0
+RMAX.US,D,20241106,000000,13.08,13.31,11.95,12.3,260269,0
+RMAX.US,D,20241107,000000,12.37,12.98,12.33,12.85,227089,0
+RMAX.US,D,20241108,000000,12.8,12.8,12.27,12.32,178141,0
+RMAX.US,D,20241111,000000,12.29,12.49,11.96,12.08,226074,0
+RMAX.US,D,20241112,000000,11.88,11.97,11.545,11.64,214905,0
+RMAX.US,D,20241113,000000,11.8,11.88,11.63,11.68,156185,0
+RMAX.US,D,20241114,000000,11.68,11.7,11.16,11.23,187406,0
+RMAX.US,D,20241115,000000,11.3,11.32,11,11.11,357368,0
+RMAX.US,D,20241118,000000,11.0407,11.185,10.845,10.96,203933,0
+RMAX.US,D,20241119,000000,10.9,11.459,10.86,11.41,243302,0
+RMAX.US,D,20241120,000000,11.26,11.49,11.14,11.29,136011,0
+RMAX.US,D,20241121,000000,11.45,11.73,11.33,11.61,146054,0
+RMAX.US,D,20241122,000000,11.615,13.385,11.615,13.23,553797,0
+RMAX.US,D,20241125,000000,13.52,14.31,13.39,14.04,473441,0
+RMAX.US,D,20241126,000000,13.75,13.9,13.24,13.48,215152,0
+RMAX.US,D,20241127,000000,13.61,13.7498,13.2701,13.28,105722,0
+RMAX.US,D,20241129,000000,13.435,13.54,13.1,13.16,58121,0
+RMAX.US,D,20241202,000000,13.08,13.409,12.72,13.3,224473,0
+RMAX.US,D,20241203,000000,13.35,13.44,13.04,13.21,157797,0
+RMAX.US,D,20241204,000000,13.265,13.285,12.82,13.14,181745,0
+RMAX.US,D,20241205,000000,13.025,13.03,12.66,12.89,114784,0
+RMAX.US,D,20241206,000000,12.905,13.0599,12.49,12.5,158199,0
+RMAX.US,D,20241209,000000,12.5857,12.7755,12.35,12.43,107040,0
+RMAX.US,D,20241210,000000,12.4,12.515,12.1288,12.31,109910,0
+RMAX.US,D,20241211,000000,12.5,12.64,12.385,12.57,128989,0
+RMAX.US,D,20241212,000000,12.53,12.55,12.3,12.3,78824,0
+RMAX.US,D,20241213,000000,12.18,12.26,11.9,11.94,88128,0
+RMAX.US,D,20241216,000000,11.96,12.15,11.9,12.02,108195,0
+RMAX.US,D,20241217,000000,12,12,11.7,11.78,168570,0
+RMAX.US,D,20241218,000000,11.93,11.93,10.69,10.83,255458,0
+RMAX.US,D,20241219,000000,10.96,11.21,10.6,10.63,311661,0
+RMAX.US,D,20241220,000000,10.5,11.24,10.5,11.05,239001,0
+RMAX.US,D,20241223,000000,10.9,11.1802,10.8,10.9,95164,0
+RMAX.US,D,20241224,000000,10.81,11.05,10.8,10.98,83382,0
+RMAX.US,D,20241226,000000,10.99,11.03,10.77,10.82,82911,0
+RMAX.US,D,20241227,000000,10.75,10.9,10.5915,10.68,113810,0
+RMAX.US,D,20241230,000000,10.555,10.825,10.28,10.77,196252,0
+RMAX.US,D,20241231,000000,10.82,10.97,10.64,10.67,97585,0
+RMAX.US,D,20250102,000000,10.8,10.81,10.25,10.35,129659,0
+RMAX.US,D,20250103,000000,10.515,10.775,10.44,10.61,158467,0
+RMAX.US,D,20250106,000000,10.7,10.83,10.47,10.5,114878,0
+RMAX.US,D,20250107,000000,10.46,10.5506,10.11,10.17,160073,0
+RMAX.US,D,20250108,000000,10.1145,10.1145,9.82,10.02,144183,0
+RMAX.US,D,20250110,000000,9.89,9.89,9.25,9.65,259548,0
+RMAX.US,D,20250113,000000,9.56,9.56,9.14,9.47,153758,0
+RMAX.US,D,20250114,000000,9.6331,9.6331,9.14,9.25,216557,0
+RMAX.US,D,20250115,000000,9.79,10.28,9.79,9.94,183628,0
+RMAX.US,D,20250116,000000,9.92,10.19,9.84,10.07,103029,0
+RMAX.US,D,20250117,000000,10.185,10.2304,9.925,9.99,134790,0
+RMAX.US,D,20250121,000000,9.9737,10.12,9.88,10.07,145203,0
+RMAX.US,D,20250122,000000,9.8608,10.34,9.8608,10.27,115273,0
+RMAX.US,D,20250123,000000,10.114,10.42,10.0457,10.41,90800,0
+RMAX.US,D,20250124,000000,10.365,10.45,10.17,10.2,106899,0
+RMAX.US,D,20250127,000000,10.245,10.57,10.18,10.33,110573,0
+RMAX.US,D,20250128,000000,10.345,10.57,10.25,10.47,102953,0
+RMAX.US,D,20250129,000000,10.42,10.46,9.98,10.2,89109,0
+RMAX.US,D,20250130,000000,10.325,10.475,10.22,10.29,104623,0
+RMAX.US,D,20250131,000000,10.265,10.32,9.88,9.98,92127,0
+RMAX.US,D,20250203,000000,9.66,9.87,9.59,9.8,123872,0
+RMAX.US,D,20250204,000000,9.78,10.08,9.777,10.04,79081,0
+RMAX.US,D,20250205,000000,10.06,10.28,9.95,10.27,96144,0
+RMAX.US,D,20250206,000000,10.38,10.665,10.3,10.33,102054,0
+RMAX.US,D,20250207,000000,10.32,10.42,10.07,10.2,90016,0
+RMAX.US,D,20250210,000000,10.23,10.32,10,10.02,62518,0
+RMAX.US,D,20250211,000000,9.85,10.15,9.805,9.93,115425,0
+RMAX.US,D,20250212,000000,9.74,9.8595,9.66,9.8,105211,0
+RMAX.US,D,20250213,000000,9.905,10.12,9.74,10.06,115328,0
+RMAX.US,D,20250214,000000,10.045,10.3,10.03,10.13,75884,0
+RMAX.US,D,20250218,000000,10.105,10.25,10.01,10.18,86740,0
+RMAX.US,D,20250219,000000,10.065,10.61,9.98,10.47,104088,0
+RMAX.US,D,20250220,000000,10.46,10.46,10.06,10.15,137672,0
+RMAX.US,D,20250221,000000,9.3,9.87,8.71,9.11,296546,0
+RMAX.US,D,20250224,000000,9.12,9.12,8.75,8.93,186251,0
+RMAX.US,D,20250225,000000,9.08,9.41,8.95,9.33,152633,0
+RMAX.US,D,20250226,000000,9.285,9.495,9.18,9.36,109905,0
+RMAX.US,D,20250227,000000,9.26,9.37,8.97,9.02,181372,0
+RMAX.US,D,20250228,000000,8.91,8.99,8.69,8.88,244689,0
+RMAX.US,D,20250303,000000,8.89,8.995,8.49,8.58,132585,0
+RMAX.US,D,20250304,000000,8.46,9.02,8.4,8.96,184427,0
+RMAX.US,D,20250305,000000,8.97,9.055,8.72,8.87,231011,0
+RMAX.US,D,20250306,000000,8.96,8.96,8.59,8.62,140023,0
+RMAX.US,D,20250307,000000,8.51,8.58,8.16,8.43,192360,0
+RMAX.US,D,20250310,000000,8.5928,8.74,8.39,8.52,241720,0
+RMAX.US,D,20250311,000000,8.46,8.715,8.33,8.61,220807,0
+RMAX.US,D,20250312,000000,8.73,8.77,8.4,8.66,360088,0
+RMAX.US,D,20250313,000000,8.658,8.7,8.2507,8.34,158474,0
+RMAX.US,D,20250314,000000,8.385,8.74,8.385,8.7,171193,0
+RMAX.US,D,20250317,000000,8.74,8.9023,8.66,8.79,185120,0
+RMAX.US,D,20250318,000000,8.76,8.86,8.64,8.81,105887,0
+RMAX.US,D,20250319,000000,8.83,9.18,8.8,9.16,169650,0
+RMAX.US,D,20250320,000000,9.095,9.3733,9.01,9.18,122906,0
+RMAX.US,D,20250321,000000,9.047,9.18,8.74,8.9,267052,0
+RMAX.US,D,20250324,000000,8.95,9.39,8.885,9.1,158283,0
+RMAX.US,D,20250325,000000,9.05,9.05,8.815,8.85,117273,0
+RMAX.US,D,20250326,000000,8.9,8.9855,8.67,8.83,106302,0
+RMAX.US,D,20250327,000000,8.6029,8.92,8.6029,8.88,78995,0
+RMAX.US,D,20250328,000000,8.8401,8.89,8.46,8.56,77302,0
+RMAX.US,D,20250331,000000,8.3696,8.47,8.29,8.37,87203,0
+RMAX.US,D,20250401,000000,8.36,8.49,8.2,8.43,162575,0
+RMAX.US,D,20250402,000000,8.375,8.445,8.21,8.38,85014,0
+RMAX.US,D,20250403,000000,8.1,8.2,7.86,7.98,178623,0
+RMAX.US,D,20250404,000000,7.69,8,7.4805,7.91,304458,0
+RMAX.US,D,20250407,000000,7.695,8.16,7.4,7.52,202273,0
+RMAX.US,D,20250408,000000,7.7769,7.835,7.17,7.27,155555,0
+RMAX.US,D,20250409,000000,7.18,7.87,6.9,7.71,224964,0
+RMAX.US,D,20250410,000000,7.565,7.57,7.07,7.21,135954,0
+RMAX.US,D,20250411,000000,7.1693,7.3,6.935,7.16,187040,0
+RMAX.US,D,20250414,000000,7.4299,7.45,7.14,7.39,125614,0
+RMAX.US,D,20250415,000000,7.4,7.55,7.36,7.38,73679,0
+RMAX.US,D,20250416,000000,7.32,7.65,7.2151,7.5,141561,0
+RMAX.US,D,20250417,000000,7.57,7.67,7.25,7.29,150920,0
+RMAX.US,D,20250421,000000,7.1101,7.23,6.95,7.04,155046,0
+RMAX.US,D,20250422,000000,7.1,7.26,7.02,7.13,124626,0
+RMAX.US,D,20250423,000000,7.41,7.66,7.16,7.23,130421,0
+RMAX.US,D,20250424,000000,7.27,7.44,7.19,7.39,97244,0
+RMAX.US,D,20250425,000000,7.31,7.46,7.26,7.46,91920,0
+RMAX.US,D,20250428,000000,7.485,7.62,7.39,7.53,93358,0
+RMAX.US,D,20250429,000000,7.5,7.79,7.45,7.72,134718,0
+RMAX.US,D,20250430,000000,7.61,7.74,7.39,7.65,90652,0
+RMAX.US,D,20250501,000000,7.61,7.89,7.61,7.79,170981,0
+RMAX.US,D,20250502,000000,8.04,8.46,7.7,8.11,192692,0
+RMAX.US,D,20250505,000000,8.135,8.14,7.91,7.94,163645,0
+RMAX.US,D,20250506,000000,7.93,8.13,7.82,7.91,116320,0
+RMAX.US,D,20250507,000000,8.2171,8.2171,7.8213,7.99,114088,0
+RMAX.US,D,20250508,000000,8,8.11,7.78,7.87,131328,0
+RMAX.US,D,20250509,000000,7.8549,7.9299,7.63,7.68,118227,0
+RMAX.US,D,20250512,000000,7.99,8.0182,7.75,7.93,211083,0
+RMAX.US,D,20250513,000000,8,8.09,7.87,7.93,152043,0
+RMAX.US,D,20250514,000000,7.82,7.91,7.64,7.64,220898,0
+RMAX.US,D,20250515,000000,7.7184,7.86,7.63,7.79,146850,0
+RMAX.US,D,20250516,000000,7.815,7.87,7.7128,7.77,131896,0
+RMAX.US,D,20250519,000000,7.66,7.695,7.535,7.64,156862,0
+RMAX.US,D,20250520,000000,7.65,7.704,7.46,7.54,184563,0
+RMAX.US,D,20250521,000000,7.502,7.502,7.1,7.1,176108,0
+RMAX.US,D,20250522,000000,7.1103,7.155,7.025,7.09,126853,0
+RMAX.US,D,20250523,000000,7.05,7.26,7.02,7.19,205333,0
+RMAX.US,D,20250527,000000,7.347,7.62,7.27,7.6,309370,0
+RMAX.US,D,20250528,000000,7.615,7.6288,7.42,7.46,114749,0
+RMAX.US,D,20250529,000000,7.532,7.62,7.395,7.55,143418,0
+RMAX.US,D,20250530,000000,7.54,7.58,7.46,7.55,132574,0
+RMAX.US,D,20250602,000000,7.4,7.44,7.15,7.3,225319,0
+RMAX.US,D,20250603,000000,7.275,7.645,7.275,7.62,139834,0
+RMAX.US,D,20250604,000000,7.5609,7.6313,7.48,7.58,93549,0
+RMAX.US,D,20250605,000000,7.57,7.725,7.465,7.61,116939,0
+RMAX.US,D,20250606,000000,7.695,7.9,7.67,7.9,136334,0
+RMAX.US,D,20250609,000000,8.0381,8.0452,7.79,7.89,180193,0
+RMAX.US,D,20250610,000000,7.84,8.19,7.83,8.12,205520,0
+RMAX.US,D,20250611,000000,8.175,8.44,8.175,8.31,113202,0
+RMAX.US,D,20250612,000000,8.26,8.34,8.16,8.24,100886,0
+RMAX.US,D,20250613,000000,8.06,8.15,7.83,7.86,142641,0
+RMAX.US,D,20250616,000000,8.0735,8.09,7.94,8.02,105017,0
+RMAX.US,D,20250617,000000,7.8701,7.96,7.66,7.74,228854,0
+RMAX.US,D,20250618,000000,7.97,8.28,7.85,8.04,236429,0
+RMAX.US,D,20250620,000000,8.57,8.9154,8.4559,8.5,436629,0
+RMAX.US,D,20250623,000000,8.45,8.695,8.335,8.69,291806,0
+RMAX.US,D,20250624,000000,8.825,9.05,8.71,8.81,237025,0
+RMAX.US,D,20250625,000000,9.15,9.28,8.52,8.53,289143,0
+RMAX.US,D,20250626,000000,8.5626,8.5626,8.1443,8.47,175254,0
+RMAX.US,D,20250627,000000,8.47,8.6,8.3232,8.51,355778,0
+RMAX.US,D,20250630,000000,8.4944,8.55,8.09,8.18,231766,0
+RMAX.US,D,20250701,000000,8.15,8.63,8.04,8.34,168782,0
+RMAX.US,D,20250702,000000,8.31,8.33,8.14,8.2,233264,0
+RMAX.US,D,20250703,000000,8.24,8.3499,8.19,8.25,83001,0
+RMAX.US,D,20250707,000000,8.12,8.185,7.87,7.88,335657,0
+RMAX.US,D,20250708,000000,7.88,8.13,7.84,8.11,206905,0
+RMAX.US,D,20250709,000000,8.1,8.335,8.08,8.31,123405,0
+RMAX.US,D,20250710,000000,8.27,8.495,8.27,8.43,199322,0
+RMAX.US,D,20250711,000000,8.305,8.38,8.2,8.27,150750,0
+RMAX.US,D,20250714,000000,8.23,8.32,8.18,8.29,141086,0
+RMAX.US,D,20250715,000000,8.32,8.425,8.15,8.15,225418,0
+RMAX.US,D,20250716,000000,8.25,8.25,7.87,8.21,238485,0
+RMAX.US,D,20250717,000000,8.2,8.3882,8.16,8.21,242725,0
+RMAX.US,D,20250718,000000,8.2529,8.28,8.065,8.11,199427,0
+RMAX.US,D,20250721,000000,8.19,8.24,8.11,8.15,218068,0
+RMAX.US,D,20250722,000000,8.24,8.69,8.21,8.66,398536,0
+RMAX.US,D,20250723,000000,8.75,8.835,8.63,8.66,200032,0
+RMAX.US,D,20250724,000000,8.41,8.6,8.265,8.33,210856,0
+RMAX.US,D,20250725,000000,8.35,8.43,8.21,8.39,114726,0
+RMAX.US,D,20250728,000000,8.35,8.44,8.175,8.19,201953,0
+RMAX.US,D,20250729,000000,8.2,8.6,8.1867,8.52,352377,0
+RMAX.US,D,20250730,000000,8.1,8.545,7.66,7.78,626039,0
+RMAX.US,D,20250731,000000,7.65,7.745,7.55,7.69,304725,0
+RMAX.US,D,20250801,000000,7.665,7.665,7.25,7.53,363863,0
+RMAX.US,D,20250804,000000,7.75,7.79,7.47,7.51,293208,0
+RMAX.US,D,20250805,000000,7.5,7.86,7.45,7.8,313933,0
+RMAX.US,D,20250806,000000,7.835,7.985,7.78,7.94,192940,0
+RMAX.US,D,20250807,000000,8,8.16,7.95,8,195580,0
+RMAX.US,D,20250808,000000,7.92,8.09,7.82,8.05,297540,0
+RMAX.US,D,20250811,000000,8.08,8.47,8.07,8.15,246678,0
+RMAX.US,D,20250812,000000,8.156,8.65,8.14,8.61,263346,0
+RMAX.US,D,20250813,000000,8.61,8.93,8.61,8.9,239820,0
+RMAX.US,D,20250814,000000,8.6,8.835,8.55,8.78,342702,0
+RMAX.US,D,20250815,000000,8.74,9.02,8.74,8.9,393155,0
+RMAX.US,D,20250818,000000,8.89,9.075,8.87,8.92,293828,0
+RMAX.US,D,20250819,000000,8.93,9.18,8.89,8.96,289810,0
+RMAX.US,D,20250820,000000,9.06,9.06,8.53,8.56,370340,0
+RMAX.US,D,20250821,000000,8.465,8.52,8.26,8.39,241431,0
+RMAX.US,D,20250822,000000,8.48,9.32,8.48,9.27,493880,0
+RMAX.US,D,20250825,000000,9.225,9.65,9.17,9.44,306471,0
+RMAX.US,D,20250826,000000,9.465,9.53,9.25,9.29,197722,0
+RMAX.US,D,20250827,000000,9.23,9.47,9.22,9.37,218347,0
+RMAX.US,D,20250828,000000,9.52,9.52,9.23,9.36,142133,0
+RMAX.US,D,20250829,000000,9.42,9.465,9.31,9.42,152769,0
+RMAX.US,D,20250902,000000,9.25,9.31,9.09,9.09,133924,0
+RMAX.US,D,20250903,000000,8.95,9.195,8.94,9.18,141255,0
+RMAX.US,D,20250904,000000,9.249,9.48,9.1876,9.4,145282,0
+RMAX.US,D,20250905,000000,9.54,9.978,9.5249,9.7,272213,0
+RMAX.US,D,20250908,000000,9.7,9.77,9.56,9.7,142293,0
+RMAX.US,D,20250909,000000,9.57,9.73,9.301,9.33,183520,0
+RMAX.US,D,20250910,000000,9.375,9.53,9.272,9.35,141348,0
+RMAX.US,D,20250911,000000,9.47,9.92,9.43,9.92,209963,0
+RMAX.US,D,20250912,000000,9.81,9.89,9.68,9.76,171490,0
+RMAX.US,D,20250915,000000,9.865,9.93,9.715,9.91,164274,0
+RMAX.US,D,20250916,000000,9.97,9.97,9.64,9.81,140416,0
+RMAX.US,D,20250917,000000,9.77,10.32,9.76,9.9,352820,0
+RMAX.US,D,20250918,000000,10.01,10.31,10.005,10.23,212467,0
+RMAX.US,D,20250919,000000,10.12,10.23,9.74,9.77,339996,0
+RMAX.US,D,20250922,000000,9.86,10.04,9.72,9.94,292820,0
+RMAX.US,D,20250923,000000,9.95,10.01,9.7701,9.8,261898,0
+RMAX.US,D,20250924,000000,9.8343,9.96,9.62,9.65,160407,0
+RMAX.US,D,20250925,000000,9.6,9.69,9.525,9.57,176279,0
+RMAX.US,D,20250926,000000,9.6,9.73,9.4806,9.73,146774,0
+RMAX.US,D,20250929,000000,9.7,9.74,9.485,9.58,178656,0
+RMAX.US,D,20250930,000000,9.5789,9.6,9.32,9.43,132768,0
+RMAX.US,D,20251001,000000,9.455,9.465,9.25,9.36,151515,0
+RMAX.US,D,20251002,000000,9.225,9.34,9.1,9.24,168896,0
+RMAX.US,D,20251003,000000,9.22,9.44,9.13,9.19,166811,0
+RMAX.US,D,20251006,000000,9.19,9.24,8.7,8.71,253871,0
+RMAX.US,D,20251007,000000,8.67,8.74,8.4,8.43,251112,0
+RMAX.US,D,20251008,000000,8.52,8.565,8.33,8.54,161996,0
+RMAX.US,D,20251009,000000,8.52,8.5459,8.38,8.42,82428,0
+RMAX.US,D,20251010,000000,8.4659,8.505,8.09,8.12,165537,0
+RMAX.US,D,20251013,000000,8.25,8.28,8.0999,8.25,108190,0
+RMAX.US,D,20251014,000000,8.068,8.5,8.068,8.43,206757,0
+RMAX.US,D,20251015,000000,8.5,8.56,8.39,8.4,109515,0
+RMAX.US,D,20251016,000000,8.47,8.47,8.29,8.38,118551,0
+RMAX.US,D,20251017,000000,8.2399,8.37,8.18,8.2,156251,0
+RMAX.US,D,20251020,000000,8.33,8.46,8.275,8.43,144289,0
+RMAX.US,D,20251021,000000,8.425,8.57,8.34,8.41,85392,0
+RMAX.US,D,20251022,000000,8.39,8.56,8.38,8.53,150129,0
+RMAX.US,D,20251023,000000,8.58,8.7,8.4,8.6,112778,0
+RMAX.US,D,20251024,000000,8.7,8.87,8.7,8.82,108957,0
+RMAX.US,D,20251027,000000,8.865,8.865,8.64,8.7,99548,0
+RMAX.US,D,20251028,000000,8.63,8.67,8.53,8.65,114007,0
+RMAX.US,D,20251029,000000,8.6784,8.6784,8.29,8.3,152945,0
+RMAX.US,D,20251030,000000,8.27,8.315,8.14,8.27,128216,0
+RMAX.US,D,20251031,000000,8.11,8.11,7.54,7.93,316193,0
+RMAX.US,D,20251103,000000,7.99,8.08,7.83,7.98,235878,0
+RMAX.US,D,20251104,000000,7.8601,7.945,7.69,7.7,180576,0
+RMAX.US,D,20251105,000000,7.785,7.8,7.64,7.71,230121,0
+RMAX.US,D,20251106,000000,7.69,7.71,7.51,7.54,152951,0
+RMAX.US,D,20251107,000000,7.53,7.6,7.49,7.53,214392,0
+RMAX.US,D,20251110,000000,7.595,7.602,7.435,7.45,254805,0
+RMAX.US,D,20251111,000000,7.53,7.78,7.45,7.76,280320,0
+RMAX.US,D,20251112,000000,7.79,7.79,7.58,7.71,168242,0
+RMAX.US,D,20251113,000000,7.71,7.815,7.625,7.69,181272,0
+RMAX.US,D,20251114,000000,7.63,7.63,7.435,7.54,140168,0
+RMAX.US,D,20251117,000000,7.5,7.775,7.49,7.59,163120,0
+RMAX.US,D,20251118,000000,7.54,7.695,7.41,7.68,202960,0
+RMAX.US,D,20251119,000000,7.73,7.73,7.425,7.45,104163,0
+RMAX.US,D,20251120,000000,7.4999,7.6105,7.25,7.27,173648,0
+RMAX.US,D,20251121,000000,7.34,7.9,7.32,7.87,232054,0
+RMAX.US,D,20251124,000000,7.86,8.255,7.84,8.11,226326,0
+RMAX.US,D,20251125,000000,8.16,8.44,8.14,8.39,203513,0
+RMAX.US,D,20251126,000000,8.39,8.45,8.3,8.37,145418,0
+RMAX.US,D,20251128,000000,8.33,8.36,8.2,8.22,61096,0
+RMAX.US,D,20251201,000000,8.11,8.3,8.09,8.23,184733,0
+RMAX.US,D,20251202,000000,8.235,8.3,8.12,8.18,88985,0
+RMAX.US,D,20251203,000000,8.17,8.35,8.13,8.25,114119,0
+RMAX.US,D,20251204,000000,8.2,8.22,8.055,8.09,95643,0
+RMAX.US,D,20251205,000000,8,8.1435,7.98,8.09,118942,0
+RMAX.US,D,20251208,000000,8.11,8.132,7.99,8.04,120949,0
+RMAX.US,D,20251209,000000,8.09,8.27,8.04,8.27,136337,0
+RMAX.US,D,20251210,000000,8.23,8.545,8.22,8.46,174197,0
+RMAX.US,D,20251211,000000,8.435,8.53,8.345,8.36,164093,0
+RMAX.US,D,20251212,000000,8.475,8.56,8.45,8.49,110453,0
+RMAX.US,D,20251215,000000,8.445,8.48,7.95,8,198408,0
+RMAX.US,D,20251216,000000,8.11,8.17,7.97,7.99,130002,0
+RMAX.US,D,20251217,000000,8,8.075,7.87,7.92,133542,0
+RMAX.US,D,20251218,000000,7.98,8.14,7.98,8,117723,0
+RMAX.US,D,20251219,000000,7.97,7.97,7.63,7.66,247987,0
+RMAX.US,D,20251222,000000,7.7,7.715,7.545,7.63,198200,0
+RMAX.US,D,20251223,000000,7.6,7.66,7.519,7.56,133372,0
+RMAX.US,D,20251224,000000,7.65,7.65,7.55,7.58,63353,0
+RMAX.US,D,20251226,000000,7.58,7.64,7.53,7.62,91459,0
+RMAX.US,D,20251229,000000,7.62,7.68,7.53,7.59,143722,0
+RMAX.US,D,20251230,000000,7.63,7.71,7.6084,7.64,164951,0
+RMAX.US,D,20251231,000000,7.59,7.6269,7.5424,7.59,156925,0
+RMAX.US,D,20260102,000000,7.6,7.62,7.365,7.4,127341,0
+RMAX.US,D,20260105,000000,7.37,7.565,7.35,7.48,106538,0
+RMAX.US,D,20260106,000000,7.53,7.79,7.43,7.73,219421,0
+RMAX.US,D,20260107,000000,7.8124,7.88,7.575,7.65,168516,0
+RMAX.US,D,20260108,000000,7.63,7.79,7.54,7.66,128066,0
+RMAX.US,D,20260109,000000,7.765,8.1399,7.75,7.95,236107,0
+RMAX.US,D,20260112,000000,7.835,7.98,7.7,7.88,153597,0
+RMAX.US,D,20260113,000000,7.91,8,7.72,7.74,138111,0
+RMAX.US,D,20260114,000000,7.76,7.895,7.63,7.87,131014,0
+RMAX.US,D,20260115,000000,7.9,8.21,7.89,8.15,177492,0
+RMAX.US,D,20260116,000000,8.14,8.43,8.08,8.28,261375,0
+RMAX.US,D,20260120,000000,8,8.12,7.84,7.88,195926,0
+RMAX.US,D,20260121,000000,7.99,8.14,7.89,8.14,177231,0
+RMAX.US,D,20260122,000000,8.2,8.4199,8.15,8.21,181755,0
+RMAX.US,D,20260123,000000,8.16,8.19,7.94,7.96,156503,0
+RMAX.US,D,20260126,000000,7.95,8.015,7.9,7.92,99203,0
+RMAX.US,D,20260127,000000,7.89,7.9,7.725,7.81,90780,0
+RMAX.US,D,20260128,000000,7.7701,7.866,7.73,7.82,105767,0
+RMAX.US,D,20260129,000000,7.81,7.9,7.72,7.89,118677,0
+RMAX.US,D,20260130,000000,7.87,7.87,7.61,7.78,172538,0
+RMAX.US,D,20260202,000000,7.78,7.99,7.75,7.84,182683,0
+RMAX.US,D,20260203,000000,7.84,8,7.205,7.26,371184,0
+RMAX.US,D,20260204,000000,7.26,7.45,7.17,7.28,248393,0
+RMAX.US,D,20260205,000000,7.225,7.27,7.11,7.15,123934,0
+RMAX.US,D,20260206,000000,7.14,7.42,7.14,7.4,168636,0
+RMAX.US,D,20260209,000000,7.44,7.57,7.285,7.47,134460,0
+RMAX.US,D,20260210,000000,7.505,7.79,7.5,7.71,206386,0
+RMAX.US,D,20260211,000000,7.6,7.65,7.02,7.1,212124,0
+RMAX.US,D,20260212,000000,7.205,7.22,6.74,6.96,357819,0
+RMAX.US,D,20260213,000000,7.04,7.09,6.808,6.94,199817,0
+RMAX.US,D,20260217,000000,6.959,6.98,6.76,6.85,150644,0
+RMAX.US,D,20260218,000000,6.8,7.0201,6.8,6.83,230718,0
diff --git a/daily/us/nyse stocks/2/rmt.us.txt b/daily/us/nyse stocks/2/rmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a96f2332627d07523a4cd5a15581484ae8a42069
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMT.US,D,20050225,000000,3.06928,3.10625,3.04488,3.10016,165660.76015887,0
+RMT.US,D,20050228,000000,3.06928,3.1156,3.05403,3.07862,163714.36531909,0
+RMT.US,D,20050301,000000,3.04793,3.0972,3.01686,3.0972,187799.29639854,0
+RMT.US,D,20050302,000000,3.10625,3.10625,3.04793,3.07862,211228.43406838,0
+RMT.US,D,20050303,000000,3.07862,3.12474,3.06308,3.1094,150688.73429964,0
+RMT.US,D,20050304,000000,3.08767,3.12474,3.08767,3.11836,108384.28839647,0
+RMT.US,D,20050307,000000,3.06642,3.10016,3.05403,3.08166,192027.85230385,0
+RMT.US,D,20050308,000000,3.06642,3.09406,3.06642,3.08462,82666.694044395,0
+RMT.US,D,20050309,000000,3.06642,3.09406,2.99571,2.99571,148732.89603477,0
+RMT.US,D,20050310,000000,2.99857,3.02306,2.98045,2.99857,80720.299204611,0
+RMT.US,D,20050311,000000,2.99857,2.99857,2.91556,2.94366,188441.44930526,0
+RMT.US,D,20050314,000000,2.94634,2.99857,2.91556,2.94939,117490.89799996,0
+RMT.US,D,20050315,000000,2.96178,3.00828,2.95263,2.98655,120423.60612783,0
+RMT.US,D,20050316,000000,2.98655,2.99284,2.89421,2.89421,122699.47157661,0
+RMT.US,D,20050317,000000,2.87581,2.90373,2.83597,2.89421,209601.01714303,0
+RMT.US,D,20050318,000000,2.9005,2.98655,2.9005,2.93452,171527.22568407,0
+RMT.US,D,20050321,000000,2.93452,2.93452,2.88524,2.92193,102204.09130411,0
+RMT.US,D,20050322,000000,2.92193,3.00828,2.90659,2.93452,205039.84282037,0
+RMT.US,D,20050323,000000,2.93452,2.94043,2.81138,2.88191,269154.40362368,0
+RMT.US,D,20050324,000000,2.90373,2.95263,2.89421,2.95263,142227.42541123,0
+RMT.US,D,20050328,000000,2.94043,2.95263,2.86037,2.87286,119775.15760438,0
+RMT.US,D,20050329,000000,2.86037,2.86972,2.78975,2.80205,283808.50083792,0
+RMT.US,D,20050330,000000,2.78661,2.85132,2.7807,2.82673,260370.96901245,0
+RMT.US,D,20050331,000000,2.84207,2.86037,2.81434,2.86037,113912.88915702,0
+RMT.US,D,20050401,000000,2.87286,2.91279,2.83597,2.83597,121387.88475736,0
+RMT.US,D,20050404,000000,2.82987,2.8882,2.82072,2.83884,108061.1134042,0
+RMT.US,D,20050405,000000,2.85132,2.88191,2.84207,2.84799,134093.48859289,0
+RMT.US,D,20050406,000000,2.86351,2.88191,2.83283,2.86972,252227.58876902,0
+RMT.US,D,20050407,000000,2.86972,2.90373,2.85428,2.89421,59556.534289012,0
+RMT.US,D,20050408,000000,2.93452,2.93452,2.82987,2.82987,188441.44930526,0
+RMT.US,D,20050411,000000,2.78975,2.83597,2.78975,2.82072,166631.33440513,0
+RMT.US,D,20050412,000000,2.81434,2.86656,2.7807,2.86656,127580.67308317,0
+RMT.US,D,20050413,000000,2.85732,2.85732,2.79594,2.81777,95031.285306933,0
+RMT.US,D,20050414,000000,2.82072,2.85132,2.74696,2.7684,181604.40953381,0
+RMT.US,D,20050415,000000,2.77726,2.77726,2.68215,2.69473,195610.05822462,0
+RMT.US,D,20050418,000000,2.58999,2.65175,2.58999,2.64536,603088.6048854,0
+RMT.US,D,20050419,000000,2.65784,2.7036,2.65784,2.65784,120095.18478829,0
+RMT.US,D,20050420,000000,2.68844,2.7036,2.63631,2.65784,141903.20114951,0
+RMT.US,D,20050421,000000,2.67919,2.77726,2.67919,2.75583,145155.93646128,0
+RMT.US,D,20050422,000000,2.75287,2.75287,2.70998,2.72837,97963.993434801,0
+RMT.US,D,20050425,000000,2.73476,2.78661,2.73476,2.7684,118146.69140959,0
+RMT.US,D,20050426,000000,2.77726,2.80205,2.71589,2.72542,171847.25286797,0
+RMT.US,D,20050427,000000,2.71589,2.7684,2.68215,2.69473,148088.64458914,0
+RMT.US,D,20050428,000000,2.7036,2.73476,2.6913,2.71293,99262.989020597,0
+RMT.US,D,20050429,000000,2.73476,2.74362,2.7036,2.72228,82991.96757557,0
+RMT.US,D,20050502,000000,2.73476,2.74077,2.69473,2.71589,89822.711730283,0
+RMT.US,D,20050503,000000,2.71589,2.7684,2.67615,2.74362,124002.66424023,0
+RMT.US,D,20050504,000000,2.75583,2.7989,2.72542,2.7684,172491.50431359,0
+RMT.US,D,20050505,000000,2.78975,2.78975,2.6913,2.71589,277625.15593719,0
+RMT.US,D,20050506,000000,2.72837,2.74362,2.7036,2.72542,122049.97378372,0
+RMT.US,D,20050509,000000,2.71589,2.74696,2.71589,2.73142,79417.106540993,0
+RMT.US,D,20050510,000000,2.70998,2.74362,2.69759,2.72228,129863.88341814,0
+RMT.US,D,20050511,000000,2.70998,2.74077,2.68844,2.7036,170874.5800828,0
+RMT.US,D,20050512,000000,2.7036,2.7684,2.69473,2.71589,109680.1361739,0
+RMT.US,D,20050513,000000,2.72542,2.7623,2.71589,2.75583,95031.285306933,0
+RMT.US,D,20050516,000000,2.74696,2.75583,2.72228,2.72542,100246.15450032,0
+RMT.US,D,20050517,000000,2.73476,2.77441,2.71589,2.73142,193987.88764655,0
+RMT.US,D,20050518,000000,2.70998,2.74362,2.7036,2.70693,303987.00173489,0
+RMT.US,D,20050519,000000,2.71913,2.74362,2.70998,2.73476,166312.35649069,0
+RMT.US,D,20050520,000000,2.72542,2.74362,2.70998,2.74362,159811.08294497,0
+RMT.US,D,20050523,000000,2.70693,2.78975,2.70693,2.7684,254845.51606027,0
+RMT.US,D,20050524,000000,2.74982,2.80519,2.74696,2.80519,145814.87767927,0
+RMT.US,D,20050525,000000,2.81138,2.85132,2.81138,2.85132,183568.64195434,0
+RMT.US,D,20050526,000000,2.84207,2.89421,2.82987,2.88524,110005.40970508,0
+RMT.US,D,20050527,000000,2.89421,2.91279,2.88524,2.89744,198536.47073575,0
+RMT.US,D,20050531,000000,2.8882,2.92193,2.88191,2.91556,114891.85755891,0
+RMT.US,D,20050601,000000,2.92489,2.93147,2.9005,2.92804,174457.83527302,0
+RMT.US,D,20050602,000000,2.94939,2.94939,2.90659,2.91279,106428.45013159,0
+RMT.US,D,20050603,000000,2.89135,2.91556,2.84799,2.8882,140602.1070248,0
+RMT.US,D,20050606,000000,2.90974,2.90974,2.87886,2.88524,77140.191822756,0
+RMT.US,D,20050607,000000,2.86351,2.88191,2.84503,2.86972,173147.29772322,0
+RMT.US,D,20050608,000000,2.86972,2.87286,2.85428,2.86037,85928.872781261,0
+RMT.US,D,20050609,000000,2.88191,2.88191,2.84207,2.86972,107078.99719393,0
+RMT.US,D,20050610,000000,2.86972,2.93747,2.86972,2.93452,159473.21818033,0
+RMT.US,D,20050613,000000,2.91556,2.93747,2.84207,2.87886,239868.24385376,0
+RMT.US,D,20050614,000000,2.90659,2.97111,2.90373,2.95587,88848.989675664,0
+RMT.US,D,20050615,000000,2.95863,2.97712,2.94939,2.97416,106101.0780615,0
+RMT.US,D,20050616,000000,2.97712,2.97712,2.94366,2.97111,104472.6118667,0
+RMT.US,D,20050617,000000,2.94939,2.98045,2.94939,2.97416,104796.83612842,0
+RMT.US,D,20050620,000000,2.97111,2.98045,2.93747,2.94043,130843.9010895,0
+RMT.US,D,20050621,000000,2.94939,2.94939,2.9005,2.92804,79417.106540993,0
+RMT.US,D,20050622,000000,2.90659,2.92804,2.86351,2.88524,117175.06789389,0
+RMT.US,D,20050623,000000,2.87886,2.91556,2.87886,2.91279,91461.670619632,0
+RMT.US,D,20050624,000000,2.88524,2.92489,2.88524,2.91279,126928.02748191,0
+RMT.US,D,20050627,000000,2.8882,2.95863,2.8882,2.94939,212852.70318534,0
+RMT.US,D,20050628,000000,2.93452,2.96807,2.93452,2.96807,111962.29723941,0
+RMT.US,D,20050629,000000,2.95863,2.97712,2.94939,2.96807,90157.428686559,0
+RMT.US,D,20050630,000000,2.95263,2.99284,2.94939,2.97712,58579.664426026,0
+RMT.US,D,20050701,000000,2.97111,2.9897,2.95863,2.98341,44260.28416806,0
+RMT.US,D,20050705,000000,2.97111,3.01115,2.97111,2.98655,82022.442598773,0
+RMT.US,D,20050706,000000,2.98655,3.00828,2.95863,3.00828,72583.214577914,0
+RMT.US,D,20050707,000000,2.99284,3.03564,2.98045,3.02306,82666.694044395,0
+RMT.US,D,20050708,000000,3.01115,3.0972,3.00514,3.0972,132795.54227655,0
+RMT.US,D,20050711,000000,3.1094,3.15534,3.0911,3.13094,117818.27007005,0
+RMT.US,D,20050712,000000,3.12474,3.13094,3.0911,3.13094,75829.654272949,0
+RMT.US,D,20050713,000000,3.1094,3.1094,3.08767,3.0972,89822.711730283,0
+RMT.US,D,20050714,000000,3.1094,3.13094,3.0911,3.0911,107078.99719393,0
+RMT.US,D,20050715,000000,3.08767,3.1094,3.06642,3.10016,80720.299204611,0
+RMT.US,D,20050718,000000,3.11836,3.13094,3.06041,3.08767,83966.738899646,0
+RMT.US,D,20050719,000000,3.0972,3.13389,3.0972,3.13389,163384.89471009,0
+RMT.US,D,20050720,000000,3.14324,3.19555,3.13094,3.18021,135719.85624878,0
+RMT.US,D,20050721,000000,3.15534,3.18326,3.12474,3.18326,66065.152720914,0
+RMT.US,D,20050722,000000,3.18326,3.18326,3.16153,3.16153,68672.587317605,0
+RMT.US,D,20050725,000000,3.14,3.15848,3.11836,3.15248,102204.09130411,0
+RMT.US,D,20050726,000000,3.14324,3.18326,3.14,3.16153,146459.12912489,0
+RMT.US,D,20050727,000000,3.16459,3.19555,3.16459,3.17392,108706.41411928,0
+RMT.US,D,20050728,000000,3.19555,3.23835,3.19555,3.23835,99599.804515784,0
+RMT.US,D,20050729,000000,3.23835,3.28162,3.2109,3.23835,161110.07853077,0
+RMT.US,D,20050801,000000,3.25979,3.25979,3.2109,3.217,80068.702872801,0
+RMT.US,D,20050802,000000,3.2109,3.31831,3.2109,3.23216,118796.18920249,0
+RMT.US,D,20050803,000000,3.26933,3.31211,3.217,3.31211,121069.95611236,0
+RMT.US,D,20050804,000000,3.30306,3.31831,3.21986,3.23835,115212.93401227,0
+RMT.US,D,20050805,000000,3.23835,3.30306,3.217,3.24778,123359.46206406,0
+RMT.US,D,20050808,000000,3.25083,3.29076,3.23539,3.26933,172826.22126987,0
+RMT.US,D,20050809,000000,3.26933,3.27818,3.24778,3.26933,89502.684546383,0
+RMT.US,D,20050810,000000,3.26933,3.27552,3.23835,3.25674,133443.9908,0
+RMT.US,D,20050811,000000,3.24778,3.26599,3.20461,3.23835,154915.19166604,0
+RMT.US,D,20050812,000000,3.217,3.24778,3.19842,3.22319,105131.5530847,0
+RMT.US,D,20050815,000000,3.20775,3.21386,3.17392,3.18326,145155.93646128,0
+RMT.US,D,20050816,000000,3.17392,3.19555,3.14,3.14923,140602.1070248,0
+RMT.US,D,20050817,000000,3.17088,3.22605,3.11836,3.11836,184211.84413051,0
+RMT.US,D,20050818,000000,3.11836,3.11836,3.05403,3.05708,299423.72887332,0
+RMT.US,D,20050819,000000,3.06928,3.15534,3.05708,3.07557,111629.67882205,0
+RMT.US,D,20050822,000000,3.11245,3.17392,3.0911,3.15248,159156.33880479,0
+RMT.US,D,20050823,000000,3.16153,3.17088,3.10625,3.13094,136043.03124105,0
+RMT.US,D,20050824,000000,3.13094,3.15534,3.0972,3.11836,167937.67487711,0
+RMT.US,D,20050825,000000,3.11245,3.14,3.0911,3.0972,195610.05822462,0
+RMT.US,D,20050826,000000,3.0972,3.13094,3.07557,3.0911,111962.29723941,0
+RMT.US,D,20050829,000000,3.07862,3.14,3.06308,3.14,135719.85624878,0
+RMT.US,D,20050830,000000,3.13094,3.14324,3.08767,3.10625,207646.22814761,0
+RMT.US,D,20050831,000000,3.11836,3.14,3.10016,3.11245,225226.73787298,0
+RMT.US,D,20050901,000000,3.15534,3.18021,3.11245,3.11245,168590.32047837,0
+RMT.US,D,20050902,000000,3.15534,3.15848,3.11245,3.12169,85600.451441718,0
+RMT.US,D,20050906,000000,3.11245,3.14609,3.11245,3.13704,77788.640346198,0
+RMT.US,D,20050907,000000,3.15534,3.18917,3.15248,3.17717,126928.02748191,0
+RMT.US,D,20050908,000000,3.17717,3.2109,3.16459,3.18326,113912.88915702,0
+RMT.US,D,20050909,000000,3.21986,3.21986,3.19241,3.19842,59556.534289012,0
+RMT.US,D,20050912,000000,3.20461,3.24159,3.17717,3.19555,83966.738899646,0
+RMT.US,D,20050913,000000,3.19555,3.22605,3.16459,3.18021,116843.49874598,0
+RMT.US,D,20050914,000000,3.18021,3.19842,3.18021,3.18917,36123.199541364,0
+RMT.US,D,20050915,000000,3.17717,3.19555,3.15534,3.18326,70304.201320766,0
+RMT.US,D,20050916,000000,3.17717,3.18917,3.15248,3.15248,149390.7879833,0
+RMT.US,D,20050919,000000,3.14923,3.18917,3.14923,3.15848,102523.06921855,0
+RMT.US,D,20050920,000000,3.16459,3.18326,3.15534,3.15534,69002.057926603,0
+RMT.US,D,20050921,000000,3.15848,3.18021,3.12169,3.15848,159473.21818033,0
+RMT.US,D,20050922,000000,3.12798,3.14324,3.07271,3.10016,106428.45013159,0
+RMT.US,D,20050923,000000,3.08767,3.15534,3.07271,3.10016,76164.371229225,0
+RMT.US,D,20050926,000000,3.10625,3.18326,3.10016,3.14,141573.73054051,0
+RMT.US,D,20050927,000000,3.18326,3.18326,3.12474,3.12798,74213.779311619,0
+RMT.US,D,20050928,000000,3.11245,3.13389,3.0911,3.11245,88200.541152221,0
+RMT.US,D,20050929,000000,3.1094,3.13389,3.07271,3.11836,129530.21573133,0
+RMT.US,D,20050930,000000,3.11245,3.14,3.0972,3.12798,110978.08249024,0
+RMT.US,D,20051003,000000,3.13094,3.17717,3.12169,3.15848,99914.585352406,0
+RMT.US,D,20051004,000000,3.14923,3.18326,3.14923,3.18021,38404.311337423,0
+RMT.US,D,20051005,000000,3.18021,3.18021,3.10311,3.18021,166312.35649069,0
+RMT.US,D,20051006,000000,3.14923,3.14923,3.11245,3.12798,90475.357331548,0
+RMT.US,D,20051007,000000,3.11245,3.12474,3.08166,3.10016,66390.42625209,0
+RMT.US,D,20051010,000000,3.1094,3.1094,3.06642,3.07862,46546.642311397,0
+RMT.US,D,20051011,000000,3.08767,3.11245,3.07271,3.10016,76164.371229225,0
+RMT.US,D,20051012,000000,3.07862,3.08462,2.90659,2.97416,268508.05363915,0
+RMT.US,D,20051013,000000,2.94366,3.00514,2.92193,2.92489,189089.89782871,0
+RMT.US,D,20051014,000000,2.95263,3.00828,2.93747,3.00171,199514.38986819,0
+RMT.US,D,20051017,000000,3.01686,3.06642,3.01686,3.05708,139953.65850135,0
+RMT.US,D,20051018,000000,3.05708,3.05708,2.97712,3.02935,96337.625778918,0
+RMT.US,D,20051019,000000,3.04183,3.05708,2.98341,3.05403,95031.285306933,0
+RMT.US,D,20051020,000000,3.04488,3.06308,3.01686,3.0203,69975.779981223,0
+RMT.US,D,20051021,000000,3.04488,3.04793,2.93747,3.04488,119775.15760438,0
+RMT.US,D,20051024,000000,3.05708,3.08767,3.00171,3.08462,98941.912567242,0
+RMT.US,D,20051025,000000,3.08767,3.0972,3.04488,3.05403,101226.17217167,0
+RMT.US,D,20051026,000000,3.06642,3.11245,3.03564,3.06642,44590.804046514,0
+RMT.US,D,20051027,000000,3.05098,3.06041,2.99571,3.01115,77140.191822756,0
+RMT.US,D,20051028,000000,2.99857,3.06642,2.97416,3.03259,56953.296770142,0
+RMT.US,D,20051031,000000,3.03259,3.03564,2.98341,3.03259,173462.07855984,0
+RMT.US,D,20051101,000000,3.04488,3.04488,3.00171,3.0203,86564.730071238,0
+RMT.US,D,20051102,000000,3.01686,3.10016,3.00828,3.10016,120095.18478829,0
+RMT.US,D,20051103,000000,3.1094,3.13094,3.06642,3.08767,124976.38629485,0
+RMT.US,D,20051104,000000,3.10016,3.12169,3.05708,3.05708,89180.558823573,0
+RMT.US,D,20051107,000000,3.07862,3.12169,3.06642,3.0972,83642.514637924,0
+RMT.US,D,20051108,000000,3.10625,3.13704,3.08767,3.0972,73559.035171445,0
+RMT.US,D,20051109,000000,3.12169,3.12169,3.08166,3.10016,49790.983467521,0
+RMT.US,D,20051110,000000,3.12169,3.13094,3.0972,3.11836,71282.120453207,0
+RMT.US,D,20051111,000000,3.11836,3.19555,3.11836,3.19555,95683.930908198,0
+RMT.US,D,20051114,000000,3.19555,3.25979,3.19555,3.22319,117818.27007005,0
+RMT.US,D,20051115,000000,3.18917,3.24159,3.18326,3.21986,144510.6357462,0
+RMT.US,D,20051116,000000,3.20775,3.21986,3.16459,3.20461,79743.429341624,0
+RMT.US,D,20051117,000000,3.20461,3.20775,3.18917,3.18917,85270.980832719,0
+RMT.US,D,20051118,000000,3.18917,3.21986,3.17717,3.2109,116511.92959807,0
+RMT.US,D,20051121,000000,3.2109,3.23216,3.2109,3.2109,62165.018155158,0
+RMT.US,D,20051122,000000,3.18917,3.25083,3.18917,3.25083,76807.573405391,0
+RMT.US,D,20051123,000000,3.26599,3.3489,3.22605,3.34623,138977.83790782,0
+RMT.US,D,20051125,000000,3.34623,3.38883,3.34623,3.38607,54681.628399182,0
+RMT.US,D,20051128,000000,3.40132,3.40733,3.32146,3.33061,235963.91221019,0
+RMT.US,D,20051129,000000,3.31831,3.33061,3.24159,3.33061,139953.65850135,0
+RMT.US,D,20051130,000000,3.28753,3.39493,3.28753,3.37034,246381.05936348,0
+RMT.US,D,20051201,000000,3.39493,3.44735,3.37988,3.44735,291946.63473407,0
+RMT.US,D,20051202,000000,3.45669,3.45669,3.35204,3.38607,179330.64262395,0
+RMT.US,D,20051205,000000,3.37349,3.38607,3.35204,3.36139,132795.54227655,0
+RMT.US,D,20051206,000000,3.35204,3.36139,3.26599,3.30306,229122.67536092,0
+RMT.US,D,20051207,000000,3.28438,3.33985,3.28438,3.32441,90157.428686559,0
+RMT.US,D,20051208,000000,3.33985,3.37349,3.31535,3.3673,102843.09640245,0
+RMT.US,D,20051209,000000,3.34299,3.37034,3.31831,3.35815,95031.285306933,0
+RMT.US,D,20051212,000000,3.37349,3.41066,3.36139,3.37034,36778.992950994,0
+RMT.US,D,20051213,000000,3.37349,3.39818,3.36139,3.37988,67698.865262985,0
+RMT.US,D,20051214,000000,3.39493,3.39818,3.30592,3.33985,149062.36664376,0
+RMT.US,D,20051215,000000,3.31535,3.37349,3.31535,3.34299,61833.449007249,0
+RMT.US,D,20051216,000000,3.35204,3.40733,3.34299,3.38883,56634.318855699,0
+RMT.US,D,20051219,000000,3.37349,3.38883,3.31831,3.35204,72249.546891094,0
+RMT.US,D,20051220,000000,3.35204,3.39818,3.33365,3.33365,68672.587317605,0
+RMT.US,D,20051221,000000,3.36139,3.36139,3.31831,3.31831,65741.977728647,0
+RMT.US,D,20051222,000000,3.30592,3.36139,3.30592,3.36139,42639.162859454,0
+RMT.US,D,20051223,000000,3.36139,3.36139,3.30592,3.35204,66390.42625209,0
+RMT.US,D,20051227,000000,3.30592,3.33652,3.29991,3.31535,113912.88915702,0
+RMT.US,D,20051228,000000,3.39818,3.39818,3.32441,3.34299,98941.912567242,0
+RMT.US,D,20051229,000000,3.31831,3.40733,3.31831,3.40132,97321.840528091,0
+RMT.US,D,20051230,000000,3.42581,3.42581,3.37349,3.38883,109032.73691991,0
+RMT.US,D,20060103,000000,3.38607,3.38607,3.33061,3.33061,175108.38233538,0
+RMT.US,D,20060104,000000,3.32727,3.35519,3.30592,3.34299,164360.71530362,0
+RMT.US,D,20060105,000000,3.32727,3.35204,3.32441,3.33985,71928.470437739,0
+RMT.US,D,20060106,000000,3.35204,3.36139,3.32441,3.36139,240843.01517784,0
+RMT.US,D,20060109,000000,3.37034,3.39189,3.32727,3.39189,139953.65850135,0
+RMT.US,D,20060110,000000,3.39818,3.39818,3.33985,3.36139,139635.72985637,0
+RMT.US,D,20060111,000000,3.36139,3.40733,3.35815,3.40132,92109.069873619,0
+RMT.US,D,20060112,000000,3.41066,3.41961,3.3673,3.37034,117818.27007005,0
+RMT.US,D,20060113,000000,3.37034,3.41961,3.35204,3.41961,84619.38450091,0
+RMT.US,D,20060117,000000,3.41066,3.42581,3.38607,3.41961,108061.1134042,0
+RMT.US,D,20060118,000000,3.39493,3.39818,3.32441,3.37349,94060.71106068,0
+RMT.US,D,20060119,000000,3.37683,3.37988,3.34299,3.35204,110657.00603688,0
+RMT.US,D,20060120,000000,3.35204,3.35815,3.28162,3.31211,217083.35762955,0
+RMT.US,D,20060123,000000,3.32146,3.41066,3.30592,3.34299,222296.12828402,0
+RMT.US,D,20060124,000000,3.3489,3.43201,3.3489,3.40437,112617.04137958,0
+RMT.US,D,20060125,000000,3.41066,3.4382,3.41066,3.41961,101539.90373883,0
+RMT.US,D,20060126,000000,3.4443,3.45335,3.40437,3.42858,126604.85248964,0
+RMT.US,D,20060127,000000,3.42286,3.4443,3.38883,3.42858,289012.87733676,0
+RMT.US,D,20060130,000000,3.43201,3.4748,3.43201,3.4504,104148.38760498,0
+RMT.US,D,20060131,000000,3.4504,3.49043,3.4504,3.46879,99262.989020597,0
+RMT.US,D,20060201,000000,3.45335,3.50292,3.45335,3.48738,97640.818442535,0
+RMT.US,D,20060202,000000,3.46584,3.49043,3.45669,3.47213,107729.54425629,0
+RMT.US,D,20060203,000000,3.46584,3.48433,3.44735,3.47813,110978.08249024,0
+RMT.US,D,20060206,000000,3.48738,3.49043,3.46879,3.48433,114239.21195765,0
+RMT.US,D,20060207,000000,3.4748,3.49043,3.44735,3.4504,159811.08294497,0
+RMT.US,D,20060208,000000,3.46879,3.48127,3.41961,3.43515,146135.95413262,0
+RMT.US,D,20060209,000000,3.44735,3.45335,3.42581,3.44134,159473.21818033,0
+RMT.US,D,20060210,000000,3.44134,3.4443,3.36139,3.39818,226854.15479833,0
+RMT.US,D,20060213,000000,3.41066,3.41066,3.35204,3.35519,215132.76571195,0
+RMT.US,D,20060214,000000,3.35815,3.39818,3.35815,3.39818,189089.89782871,0
+RMT.US,D,20060215,000000,3.40733,3.42858,3.37349,3.39189,293896.17738223,0
+RMT.US,D,20060216,000000,3.40132,3.44134,3.39818,3.4382,128561.74002398,0
+RMT.US,D,20060217,000000,3.4382,3.45335,3.41961,3.42858,156556.24909429,0
+RMT.US,D,20060221,000000,3.48127,3.48127,3.37988,3.41066,226205.70627488,0
+RMT.US,D,20060222,000000,3.41666,3.4443,3.41666,3.43201,167617.64769321,0
+RMT.US,D,20060223,000000,3.44134,3.46269,3.40733,3.43201,191380.45304986,0
+RMT.US,D,20060224,000000,3.41961,3.46879,3.40437,3.46269,189747.78977724,0
+RMT.US,D,20060227,000000,3.46879,3.52112,3.45964,3.51207,187142.45371946,0
+RMT.US,D,20060228,000000,3.49929,3.49929,3.47213,3.48738,124332.13484923,0
+RMT.US,D,20060301,000000,3.49043,3.54265,3.49043,3.53636,147114.92253452,0
+RMT.US,D,20060302,000000,3.53636,3.55791,3.49043,3.55791,197885.9236734,0
+RMT.US,D,20060303,000000,3.53322,3.5641,3.51806,3.54885,109032.73691991,0
+RMT.US,D,20060306,000000,3.52417,3.5641,3.51502,3.5518,130843.9010895,0
+RMT.US,D,20060307,000000,3.52731,3.53322,3.47213,3.47213,64441.932873396,0
+RMT.US,D,20060308,000000,3.45335,3.45669,3.39493,3.4504,200818.63180126,0
+RMT.US,D,20060309,000000,3.45669,3.50292,3.41961,3.42286,156228.87702421,0
+RMT.US,D,20060310,000000,3.41961,3.46879,3.41961,3.46879,63139.789479233,0
+RMT.US,D,20060313,000000,3.4443,3.47213,3.43515,3.43515,142554.79748131,0
+RMT.US,D,20060314,000000,3.43515,3.48433,3.43515,3.48127,71595.852020374,0
+RMT.US,D,20060315,000000,3.47213,3.51207,3.45964,3.49043,90814.271365645,0
+RMT.US,D,20060316,000000,3.48127,3.52731,3.47213,3.47213,110978.08249024,0
+RMT.US,D,20060317,000000,3.45335,3.51502,3.4504,3.51207,153294.07035743,0
+RMT.US,D,20060320,000000,3.51207,3.54561,3.48127,3.51207,90814.271365645,0
+RMT.US,D,20060321,000000,3.48738,3.51502,3.4443,3.44735,119447.7855343,0
+RMT.US,D,20060322,000000,3.46879,3.50292,3.43201,3.4382,112617.04137958,0
+RMT.US,D,20060323,000000,3.46269,3.48738,3.4443,3.48127,119121.46273366,0
+RMT.US,D,20060324,000000,3.48127,3.51502,3.47213,3.49357,104796.83612842,0
+RMT.US,D,20060327,000000,3.48127,3.5641,3.45964,3.52417,128561.74002398,0
+RMT.US,D,20060328,000000,3.49357,3.5641,3.48127,3.48433,74531.707956608,0
+RMT.US,D,20060329,000000,3.47213,3.60727,3.47213,3.5641,104148.38760498,0
+RMT.US,D,20060330,000000,3.61014,3.63463,3.5641,3.57639,85270.980832719,0
+RMT.US,D,20060331,000000,3.57639,3.62862,3.52417,3.62242,163714.36531909,0
+RMT.US,D,20060403,000000,3.62242,3.64711,3.59793,3.61014,126928.02748191,0
+RMT.US,D,20060404,000000,3.60107,3.62242,3.5641,3.58563,111962.29723941,0
+RMT.US,D,20060405,000000,3.61014,3.65626,3.58563,3.63748,121069.95611236,0
+RMT.US,D,20060406,000000,3.63748,3.65626,3.61014,3.61947,116189.80387526,0
+RMT.US,D,20060407,000000,3.63157,3.67465,3.63157,3.64387,82666.694044395,0
+RMT.US,D,20060410,000000,3.63463,3.64711,3.58563,3.64711,74531.707956608,0
+RMT.US,D,20060411,000000,3.64387,3.64711,3.53961,3.57639,100896.70156267,0
+RMT.US,D,20060412,000000,3.57639,3.61014,3.54265,3.55791,98294.513313255,0
+RMT.US,D,20060413,000000,3.5702,3.57639,3.53961,3.5641,85928.872781261,0
+RMT.US,D,20060417,000000,3.57639,3.63463,3.5518,3.56715,104472.6118667,0
+RMT.US,D,20060418,000000,3.56715,3.60107,3.5641,3.57954,75505.430011228,0
+RMT.US,D,20060419,000000,3.58859,3.6716,3.58859,3.61613,168915.59400955,0
+RMT.US,D,20060420,000000,3.61947,3.66846,3.59155,3.64711,119775.15760438,0
+RMT.US,D,20060421,000000,3.63748,3.65931,3.61328,3.62862,81043.474196877,0
+RMT.US,D,20060424,000000,3.60727,3.68085,3.59793,3.62242,208619.95020223,0
+RMT.US,D,20060425,000000,3.65931,3.65931,3.58563,3.60727,119775.15760438,0
+RMT.US,D,20060426,000000,3.61014,3.6411,3.61014,3.62242,66065.152720914,0
+RMT.US,D,20060427,000000,3.62557,3.6655,3.60384,3.64711,106101.0780615,0
+RMT.US,D,20060428,000000,3.62242,3.6716,3.62242,3.6533,64769.304943484,0
+RMT.US,D,20060501,000000,3.64387,3.70543,3.63748,3.6716,162739.59399501,0
+RMT.US,D,20060502,000000,3.68694,3.70238,3.65016,3.6655,37421.145857705,0
+RMT.US,D,20060503,000000,3.6899,3.71163,3.62242,3.69305,101878.81777293,0
+RMT.US,D,20060504,000000,3.69305,3.70238,3.65016,3.69905,85600.451441718,0
+RMT.US,D,20060505,000000,3.71163,3.76701,3.69619,3.74222,96015.500056107,0
+RMT.US,D,20060508,000000,3.73631,3.76701,3.70829,3.75157,104796.83612842,0
+RMT.US,D,20060509,000000,3.74528,3.79769,3.74528,3.7608,76807.573405391,0
+RMT.US,D,20060510,000000,3.81904,3.83762,3.7608,3.82256,104148.38760498,0
+RMT.US,D,20060511,000000,3.81904,3.82504,3.75471,3.77586,82344.568321584,0
+RMT.US,D,20060512,000000,3.76376,3.76376,3.62242,3.64711,96661.850040639,0
+RMT.US,D,20060515,000000,3.5641,3.60727,3.52731,3.53636,172177.77274642,0
+RMT.US,D,20060516,000000,3.53961,3.55791,3.50577,3.54561,137997.82023648,0
+RMT.US,D,20060517,000000,3.53961,3.55505,3.51207,3.52417,94380.738244579,0
+RMT.US,D,20060518,000000,3.51502,3.55505,3.50882,3.53636,63139.789479233,0
+RMT.US,D,20060519,000000,3.51806,3.56114,3.51806,3.54265,82344.568321584,0
+RMT.US,D,20060522,000000,3.52112,3.52112,3.39818,3.45669,166631.33440513,0
+RMT.US,D,20060523,000000,3.46879,3.52731,3.46584,3.49357,85270.980832719,0
+RMT.US,D,20060524,000000,3.49357,3.52112,3.38607,3.41961,152965.64901788,0
+RMT.US,D,20060525,000000,3.4382,3.50292,3.40733,3.48433,74213.779311619,0
+RMT.US,D,20060526,000000,3.50882,3.56114,3.49357,3.55505,76807.573405391,0
+RMT.US,D,20060530,000000,3.53322,3.56114,3.50292,3.52731,122371.05023707,0
+RMT.US,D,20060531,000000,3.5518,3.59793,3.52731,3.57639,106428.45013159,0
+RMT.US,D,20060601,000000,3.57639,3.58563,3.49357,3.5641,59236.507105113,0
+RMT.US,D,20060602,000000,3.58859,3.6411,3.57954,3.6411,95683.930908198,0
+RMT.US,D,20060605,000000,3.6411,3.6411,3.56715,3.57335,74531.707956608,0
+RMT.US,D,20060606,000000,3.54885,3.59155,3.50882,3.53961,130515.47974996,0
+RMT.US,D,20060607,000000,3.52112,3.58259,3.50882,3.54265,62165.018155158,0
+RMT.US,D,20060608,000000,3.53961,3.55505,3.44134,3.49043,94060.71106068,0
+RMT.US,D,20060609,000000,3.55505,3.55505,3.43515,3.48738,41329.674579103,0
+RMT.US,D,20060612,000000,3.48433,3.49643,3.37349,3.41066,168274.4903723,0
+RMT.US,D,20060613,000000,3.37349,3.41332,3.16459,3.16763,317007.38640706,0
+RMT.US,D,20060614,000000,3.17088,3.31211,3.17088,3.31211,119447.7855343,0
+RMT.US,D,20060615,000000,3.32441,3.45964,3.29991,3.45335,148732.89603477,0
+RMT.US,D,20060616,000000,3.44735,3.44735,3.37349,3.42286,53054.211473843,0
+RMT.US,D,20060619,000000,3.39818,3.39818,3.3489,3.37349,68018.892446885,0
+RMT.US,D,20060620,000000,3.38607,3.38607,3.31211,3.34623,77457.071198289,0
+RMT.US,D,20060621,000000,3.29991,3.39818,3.29991,3.38292,100896.70156267,0
+RMT.US,D,20060622,000000,3.36139,3.37988,3.32441,3.36139,66390.42625209,0
+RMT.US,D,20060623,000000,3.45964,3.45964,3.36139,3.42286,133773.461409,0
+RMT.US,D,20060626,000000,3.39818,3.46879,3.39818,3.45964,109032.73691991,0
+RMT.US,D,20060627,000000,3.44735,3.47213,3.39818,3.43201,103824.16334326,0
+RMT.US,D,20060628,000000,3.45669,3.47813,3.42286,3.43515,89502.684546383,0
+RMT.US,D,20060629,000000,3.36139,3.49643,3.36139,3.49643,119775.15760438,0
+RMT.US,D,20060630,000000,3.51806,3.53027,3.50882,3.53027,57278.570301319,0
+RMT.US,D,20060703,000000,3.54265,3.54265,3.53027,3.53961,34171.558354303,0
+RMT.US,D,20060705,000000,3.54265,3.54885,3.45964,3.52112,147759.17398014,0
+RMT.US,D,20060706,000000,3.54265,3.59508,3.53027,3.57954,58905.987226658,0
+RMT.US,D,20060707,000000,3.57954,3.6411,3.54265,3.56715,140281.03057145,0
+RMT.US,D,20060710,000000,3.59155,3.59155,3.53027,3.55505,79082.389584717,0
+RMT.US,D,20060711,000000,3.55505,3.55505,3.47213,3.49643,105786.29722488,0
+RMT.US,D,20060712,000000,3.52112,3.54265,3.49643,3.50882,75184.353557873,0
+RMT.US,D,20060713,000000,3.49643,3.53027,3.46269,3.48433,84950.953648819,0
+RMT.US,D,20060714,000000,3.47213,3.4748,3.31211,3.39818,162410.12338602,0
+RMT.US,D,20060717,000000,3.37349,3.41666,3.29391,3.32727,143525.37172757,0
+RMT.US,D,20060718,000000,3.32441,3.37349,3.26599,3.27818,121387.88475736,0
+RMT.US,D,20060719,000000,3.30306,3.39818,3.25369,3.28753,191697.3324254,0
+RMT.US,D,20060720,000000,3.32146,3.39818,3.28753,3.29076,85270.980832719,0
+RMT.US,D,20060721,000000,3.29991,3.32441,3.27818,3.29391,105131.5530847,0
+RMT.US,D,20060724,000000,3.27818,3.38883,3.27552,3.33985,63464.013740955,0
+RMT.US,D,20060725,000000,3.38883,3.42286,3.37683,3.42286,69975.779981223,0
+RMT.US,D,20060726,000000,3.41066,3.41961,3.29991,3.38292,160451.13731277,0
+RMT.US,D,20060727,000000,3.40437,3.44134,3.39189,3.39818,74531.707956608,0
+RMT.US,D,20060728,000000,3.38607,3.42286,3.37349,3.42286,86248.89996516,0
+RMT.US,D,20060731,000000,3.41666,3.50882,3.40733,3.49929,185190.81253241,0
+RMT.US,D,20060801,000000,3.48127,3.49643,3.42286,3.46269,72249.546891094,0
+RMT.US,D,20060802,000000,3.48738,3.49929,3.4504,3.4504,29619.827456739,0
+RMT.US,D,20060803,000000,3.45669,3.49643,3.44735,3.49643,36123.199541364,0
+RMT.US,D,20060804,000000,3.48127,3.50882,3.4504,3.48127,71282.120453207,0
+RMT.US,D,20060807,000000,3.4748,3.51806,3.46269,3.49357,71282.120453207,0
+RMT.US,D,20060808,000000,3.49643,3.50882,3.47213,3.49643,94380.738244579,0
+RMT.US,D,20060809,000000,3.4748,3.50577,3.4504,3.46879,140912.69078361,0
+RMT.US,D,20060810,000000,3.47213,3.47813,3.43515,3.43515,118146.69140959,0
+RMT.US,D,20060811,000000,3.47813,3.47813,3.42286,3.4382,105786.29722488,0
+RMT.US,D,20060814,000000,3.41666,3.47213,3.39818,3.45335,121387.88475736,0
+RMT.US,D,20060815,000000,3.44735,3.49357,3.44735,3.48127,99914.585352406,0
+RMT.US,D,20060816,000000,3.50577,3.55505,3.49643,3.51207,146135.95413262,0
+RMT.US,D,20060817,000000,3.53027,3.54885,3.49643,3.52112,107078.99719393,0
+RMT.US,D,20060818,000000,3.53027,3.54265,3.49643,3.52112,80391.877865068,0
+RMT.US,D,20060821,000000,3.52417,3.52417,3.49643,3.51502,69002.057926603,0
+RMT.US,D,20060822,000000,3.48433,3.53961,3.48433,3.53027,139635.72985637,0
+RMT.US,D,20060823,000000,3.52112,3.57639,3.50882,3.53027,106428.45013159,0
+RMT.US,D,20060824,000000,3.54265,3.5518,3.52112,3.53961,82991.96757557,0
+RMT.US,D,20060825,000000,3.54265,3.54265,3.47213,3.52731,122699.47157661,0
+RMT.US,D,20060828,000000,3.52112,3.55505,3.52112,3.55505,73881.160894255,0
+RMT.US,D,20060829,000000,3.55505,3.58259,3.53322,3.55791,139953.65850135,0
+RMT.US,D,20060830,000000,3.57639,3.63463,3.5702,3.62862,140602.1070248,0
+RMT.US,D,20060831,000000,3.62862,3.63463,3.60107,3.63463,146786.50119498,0
+RMT.US,D,20060901,000000,3.61947,3.62242,3.58563,3.62242,64117.708611675,0
+RMT.US,D,20060905,000000,3.59793,3.6411,3.58563,3.61328,122371.05023707,0
+RMT.US,D,20060906,000000,3.60727,3.60727,3.50577,3.55505,115864.53034408,0
+RMT.US,D,20060907,000000,3.54265,3.54561,3.50882,3.53961,94380.738244579,0
+RMT.US,D,20060908,000000,3.53322,3.56114,3.53322,3.56114,58905.987226658,0
+RMT.US,D,20060911,000000,3.51806,3.59155,3.51806,3.57639,130189.15694932,0
+RMT.US,D,20060912,000000,3.58563,3.66265,3.58563,3.66265,72249.546891094,0
+RMT.US,D,20060913,000000,3.67465,3.70238,3.65931,3.67465,133443.9908,0
+RMT.US,D,20060914,000000,3.70238,3.74832,3.69305,3.72707,139296.81582227,0
+RMT.US,D,20060915,000000,3.72707,3.7853,3.72707,3.75157,117490.89799996,0
+RMT.US,D,20060918,000000,3.76701,3.76701,3.71773,3.72402,116511.92959807,0
+RMT.US,D,20060919,000000,3.71468,3.72707,3.63463,3.65931,98623.983922253,0
+RMT.US,D,20060920,000000,3.67465,3.67465,3.64711,3.65626,165660.76015887,0
+RMT.US,D,20060921,000000,3.65016,3.66846,3.63463,3.64711,103500.988351,0
+RMT.US,D,20060922,000000,3.64711,3.64711,3.61014,3.62242,69002.057926603,0
+RMT.US,D,20060925,000000,3.63463,3.67771,3.63463,3.65931,100896.70156267,0
+RMT.US,D,20060926,000000,3.65016,3.69305,3.65016,3.65931,172177.77274642,0
+RMT.US,D,20060927,000000,3.65931,3.68085,3.64387,3.65931,122371.05023707,0
+RMT.US,D,20060928,000000,3.6716,3.6716,3.62242,3.64387,126286.92384466,0
+RMT.US,D,20060929,000000,3.65016,3.65931,3.61947,3.62557,67374.641001264,0
+RMT.US,D,20061002,000000,3.61328,3.62242,3.59793,3.59793,85600.451441718,0
+RMT.US,D,20061003,000000,3.59793,3.59793,3.51502,3.5518,231732.20849652,0
+RMT.US,D,20061004,000000,3.54265,3.5641,3.51207,3.55505,162079.60350756,0
+RMT.US,D,20061005,000000,3.53027,3.56715,3.53027,3.55505,165987.08295951,0
+RMT.US,D,20061006,000000,3.5518,3.56715,3.53961,3.55791,129210.18854742,0
+RMT.US,D,20061009,000000,3.54265,3.58563,3.53322,3.58563,122699.47157661,0
+RMT.US,D,20061010,000000,3.55505,3.62242,3.55505,3.61613,118146.69140959,0
+RMT.US,D,20061011,000000,3.57335,3.63463,3.57335,3.63463,68018.892446885,0
+RMT.US,D,20061012,000000,3.62242,3.66265,3.59793,3.63463,96337.625778918,0
+RMT.US,D,20061013,000000,3.61014,3.63748,3.59793,3.62242,114891.85755891,0
+RMT.US,D,20061016,000000,3.64711,3.6716,3.63157,3.6716,86248.89996516,0
+RMT.US,D,20061017,000000,3.67465,3.67465,3.61014,3.64387,150030.84235111,0
+RMT.US,D,20061018,000000,3.62862,3.65626,3.61613,3.64387,80068.702872801,0
+RMT.US,D,20061019,000000,3.62242,3.6716,3.61947,3.66846,83966.738899646,0
+RMT.US,D,20061020,000000,3.66846,3.67771,3.6533,3.67771,48820.409221268,0
+RMT.US,D,20061023,000000,3.6533,3.73317,3.6533,3.71163,152648.76964234,0
+RMT.US,D,20061024,000000,3.72069,3.76701,3.71163,3.76701,88524.765413943,0
+RMT.US,D,20061025,000000,3.76376,3.76376,3.69619,3.72069,161110.07853077,0
+RMT.US,D,20061026,000000,3.70543,3.77005,3.6838,3.74222,346298.79252426,0
+RMT.US,D,20061027,000000,3.75157,3.77005,3.72069,3.73317,174125.21685566,0
+RMT.US,D,20061030,000000,3.72069,3.77586,3.69905,3.72707,171527.22568407,0
+RMT.US,D,20061031,000000,3.75157,3.75157,3.69619,3.72402,143855.89160602,0
+RMT.US,D,20061101,000000,3.73907,3.74222,3.70543,3.72069,130515.47974996,0
+RMT.US,D,20061102,000000,3.69619,3.72069,3.59793,3.59793,176074.75950381,0
+RMT.US,D,20061103,000000,3.62242,3.68694,3.62242,3.6838,109680.1361739,0
+RMT.US,D,20061106,000000,3.69619,3.73631,3.69619,3.73317,108706.41411928,0
+RMT.US,D,20061107,000000,3.73907,3.84391,3.72402,3.81904,154276.18656769,0
+RMT.US,D,20061108,000000,3.81904,3.81904,3.77586,3.80646,98941.912567242,0
+RMT.US,D,20061109,000000,3.80388,3.86802,3.80388,3.81627,97963.993434801,0
+RMT.US,D,20061110,000000,3.82829,3.83762,3.78844,3.82829,68672.587317605,0
+RMT.US,D,20061113,000000,3.82504,3.911,3.82504,3.84391,130843.9010895,0
+RMT.US,D,20061114,000000,3.84391,3.84391,3.78225,3.82829,204061.92368794,0
+RMT.US,D,20061115,000000,3.83162,3.86802,3.83162,3.84944,105786.29722488,0
+RMT.US,D,20061116,000000,3.86802,3.88404,3.83762,3.88404,107078.99719393,0
+RMT.US,D,20061117,000000,3.88671,3.911,3.85601,3.87727,95031.285306933,0
+RMT.US,D,20061120,000000,3.94503,3.94799,3.89299,3.9294,169560.89472463,0
+RMT.US,D,20061121,000000,3.95418,4.0309,3.93903,3.98496,94060.71106068,0
+RMT.US,D,20061122,000000,4.0309,4.0309,3.98802,4.01565,176074.75950381,0
+RMT.US,D,20061124,000000,3.99116,4.01898,3.99116,4.00679,71928.470437739,0
+RMT.US,D,20061127,000000,4.02223,4.02223,3.89299,3.94503,225874.13712697,0
+RMT.US,D,20061128,000000,3.8991,4.0309,3.8991,3.99116,172177.77274642,0
+RMT.US,D,20061129,000000,4.01565,4.06206,3.98802,4.05549,142554.79748131,0
+RMT.US,D,20061130,000000,4.05549,4.09276,4.01898,4.09276,191046.78536304,0
+RMT.US,D,20061201,000000,4.10171,4.11363,4.02223,4.05873,263305.77567924,0
+RMT.US,D,20061204,000000,4.08313,4.08313,3.98201,4.02785,201463.93251634,0
+RMT.US,D,20061205,000000,4.04348,4.08923,4.04348,4.07407,118146.69140959,0
+RMT.US,D,20061206,000000,4.06206,4.07407,4.05873,4.07407,50440.481260419,0
+RMT.US,D,20061207,000000,4.04348,4.08036,4.03424,4.04691,72249.546891094,0
+RMT.US,D,20061208,000000,4.04691,4.07732,4.03424,4.07732,55333.22473099,0
+RMT.US,D,20061211,000000,4.09276,4.09276,4.02499,4.0309,112937.06856349,0
+RMT.US,D,20061212,000000,4.02785,4.02785,3.99439,4.00679,123021.59729942,0
+RMT.US,D,20061213,000000,4.01898,4.0309,3.99726,4.02785,100571.42803149,0
+RMT.US,D,20061214,000000,4.01898,4.04691,3.97915,3.99116,181285.43161938,0
+RMT.US,D,20061215,000000,4.0004,4.07732,3.96352,4.04043,181285.43161938,0
+RMT.US,D,20061218,000000,4.06521,4.07732,4.00364,4.01241,92431.19559643,0
+RMT.US,D,20061219,000000,3.99116,4.02223,3.98201,3.99116,76164.371229225,0
+RMT.US,D,20061220,000000,3.99116,4.00975,3.95761,3.97915,90814.271365645,0
+RMT.US,D,20061221,000000,3.96657,4.00975,3.96657,3.99726,92431.19559643,0
+RMT.US,D,20061222,000000,4.0309,4.06807,4.01565,4.06807,197559.60087276,0
+RMT.US,D,20061226,000000,4.06807,4.16948,4.04691,4.15651,260049.8925591,0
+RMT.US,D,20061227,000000,4.17252,4.27097,4.14183,4.25239,165338.63443606,0
+RMT.US,D,20061228,000000,4.25239,4.25239,4.22141,4.23695,137677.79305257,0
+RMT.US,D,20061229,000000,4.246,4.26763,4.21274,4.26763,141255.80189552,0
+RMT.US,D,20070103,000000,4.26144,4.27384,4.14489,4.23076,323844.42617851,0
+RMT.US,D,20070104,000000,4.23981,4.26763,4.18491,4.23076,284782.22289255,0
+RMT.US,D,20070105,000000,4.23076,4.23428,4.05549,4.16652,232392.19898398,0
+RMT.US,D,20070108,000000,4.20302,4.20302,4.04691,4.13259,389264.27818435,0
+RMT.US,D,20070109,000000,4.12382,4.14489,4.06206,4.07732,203092.39871114,0
+RMT.US,D,20070110,000000,4.05549,4.09276,4.02785,4.06807,217083.35762955,0
+RMT.US,D,20070111,000000,4.05549,4.1202,4.01241,4.1202,185190.81253241,0
+RMT.US,D,20070112,000000,4.15651,4.19654,4.13516,4.18167,160451.13731277,0
+RMT.US,D,20070116,000000,4.16652,4.18491,4.14489,4.16309,213836.91793453,0
+RMT.US,D,20070117,000000,4.12382,4.14183,4.06206,4.11677,177056.87571407,0
+RMT.US,D,20070118,000000,4.1082,4.14183,4.09561,4.13259,96337.625778918,0
+RMT.US,D,20070119,000000,4.15651,4.18491,4.13259,4.1386,146786.50119498,0
+RMT.US,D,20070122,000000,4.16652,4.16948,4.1082,4.12963,112937.06856349,0
+RMT.US,D,20070123,000000,4.13259,4.16309,4.1202,4.16309,126928.02748191,0
+RMT.US,D,20070124,000000,4.16309,4.23695,4.15651,4.23695,142877.97247358,0
+RMT.US,D,20070125,000000,4.23695,4.26449,4.22141,4.22808,99262.989020597,0
+RMT.US,D,20070126,000000,4.23981,4.23981,4.19654,4.22808,88848.989675664,0
+RMT.US,D,20070129,000000,4.23695,4.26449,4.20302,4.23695,131815.52460521,0
+RMT.US,D,20070130,000000,4.27384,4.32577,4.24915,4.27097,201790.25531697,0
+RMT.US,D,20070131,000000,4.2584,4.32577,4.2584,4.28279,211881.07966964,0
+RMT.US,D,20070201,000000,4.31415,4.37505,4.28279,4.3171,229772.17315382,0
+RMT.US,D,20070202,000000,4.32263,4.37848,4.28279,4.35723,208951.51935014,0
+RMT.US,D,20070205,000000,4.36294,4.45186,4.36294,4.41869,187799.29639854,0
+RMT.US,D,20070206,000000,4.42727,4.4673,4.37228,4.39363,196579.58320142,0
+RMT.US,D,20070207,000000,4.39029,4.41517,4.36885,4.39029,186164.53458702,0
+RMT.US,D,20070208,000000,4.37848,4.40573,4.33864,4.40573,172491.50431359,0
+RMT.US,D,20070209,000000,4.41202,4.44328,4.40573,4.41202,144179.06659829,0
+RMT.US,D,20070212,000000,4.40345,4.43347,4.34731,4.36294,185843.45813367,0
+RMT.US,D,20070213,000000,4.36294,4.40878,4.35064,4.40573,129210.18854742,0
+RMT.US,D,20070214,000000,4.41869,4.44328,4.39029,4.41517,224102.97028625,0
+RMT.US,D,20070215,000000,4.42727,4.45834,4.41517,4.43671,210575.78846712,0
+RMT.US,D,20070216,000000,4.39363,4.43347,4.38172,4.42488,213512.6936728,0
+RMT.US,D,20070220,000000,4.40011,4.455,4.39029,4.45186,246051.58875449,0
+RMT.US,D,20070221,000000,4.43347,4.4673,4.42727,4.455,215132.76571195,0
+RMT.US,D,20070222,000000,4.45834,4.48293,4.43347,4.45186,153943.56815032,0
+RMT.US,D,20070223,000000,4.455,4.47625,4.43976,4.47016,152965.64901788,0
+RMT.US,D,20070226,000000,4.44328,4.45186,4.41869,4.43671,152314.05268607,0
+RMT.US,D,20070227,000000,4.39363,4.39363,4.26144,4.26449,266553.26464372,0
+RMT.US,D,20070228,000000,4.28593,4.39363,4.28279,4.35379,175108.38233538,0
+RMT.US,D,20070301,000000,4.23076,4.27717,4.00364,4.23695,459614.64736115,0
+RMT.US,D,20070302,000000,4.23695,4.24276,4.09276,4.1202,222628.74670139,0
+RMT.US,D,20070305,000000,3.95418,3.98201,3.73012,3.90786,823758.36551355,0
+RMT.US,D,20070306,000000,3.98802,4.05873,3.95761,4.00975,279903.11992489,0
+RMT.US,D,20070307,000000,4.01241,4.07093,4.01241,4.03747,116189.80387526,0
+RMT.US,D,20070308,000000,4.06206,4.1082,4.06206,4.08313,213836.91793453,0
+RMT.US,D,20070309,000000,4.08655,4.28898,4.07407,4.25239,521718.80788789,0
+RMT.US,D,20070312,000000,4.18491,4.21808,4.16652,4.18491,179330.64262395,0
+RMT.US,D,20070313,000000,4.18491,4.18491,4.10171,4.11677,93404.917651049,0
+RMT.US,D,20070314,000000,4.09561,4.11677,4.07407,4.11115,141255.80189552,0
+RMT.US,D,20070315,000000,4.11115,4.14489,4.08036,4.09561,217083.35762955,0
+RMT.US,D,20070316,000000,4.09866,4.14489,4.09866,4.14183,93404.917651049,0
+RMT.US,D,20070319,000000,4.1264,4.17547,4.1264,4.16948,64441.932873396,0
+RMT.US,D,20070320,000000,4.15118,4.28279,4.15118,4.23428,149390.7879833,0
+RMT.US,D,20070321,000000,4.27097,4.3353,4.24276,4.32577,71595.852020374,0
+RMT.US,D,20070322,000000,4.34445,4.34731,4.27097,4.32263,134420.86066299,0
+RMT.US,D,20070323,000000,4.31415,4.37505,4.31071,4.34445,86906.791913701,0
+RMT.US,D,20070326,000000,4.36294,4.36885,4.22808,4.30738,186485.61104037,0
+RMT.US,D,20070327,000000,4.32024,4.32024,4.26449,4.28279,97321.840528091,0
+RMT.US,D,20070328,000000,4.24276,4.26144,4.21808,4.22475,132795.54227655,0
+RMT.US,D,20070329,000000,4.246,4.30099,4.20617,4.21808,153943.56815032,0
+RMT.US,D,20070330,000000,4.23695,4.2584,4.23076,4.23076,69002.057926603,0
+RMT.US,D,20070402,000000,4.25239,4.30738,4.24915,4.2584,76488.595490946,0
+RMT.US,D,20070403,000000,4.26449,4.30738,4.26449,4.27717,136703.0217285,0
+RMT.US,D,20070404,000000,4.27097,4.28593,4.25563,4.26449,68672.587317605,0
+RMT.US,D,20070405,000000,4.26449,4.27384,4.246,4.25563,104148.38760498,0
+RMT.US,D,20070409,000000,4.27955,4.28279,4.2584,4.27384,137349.37171303,0
+RMT.US,D,20070410,000000,4.27097,4.28279,4.23695,4.25239,85928.872781261,0
+RMT.US,D,20070411,000000,4.23695,4.26144,4.14489,4.16309,161110.07853077,0
+RMT.US,D,20070412,000000,4.20302,4.20302,4.15651,4.19654,106752.67439331,0
+RMT.US,D,20070413,000000,4.19968,4.22475,4.19454,4.22475,62165.018155158,0
+RMT.US,D,20070416,000000,4.24915,4.25563,4.17252,4.25239,208619.95020223,0
+RMT.US,D,20070417,000000,4.25239,4.27717,4.25239,4.27717,209601.01714303,0
+RMT.US,D,20070418,000000,4.25563,4.3353,4.24276,4.3353,134420.86066299,0
+RMT.US,D,20070419,000000,4.30738,4.3292,4.27097,4.27955,105131.5530847,0
+RMT.US,D,20070420,000000,4.30738,4.3292,4.27717,4.28593,93080.693389328,0
+RMT.US,D,20070423,000000,4.30099,4.30738,4.27097,4.28593,61190.246831084,0
+RMT.US,D,20070424,000000,4.27384,4.27384,4.23428,4.23428,110005.40970508,0
+RMT.US,D,20070425,000000,4.23695,4.25563,4.21274,4.24276,153622.49169697,0
+RMT.US,D,20070426,000000,4.25563,4.27097,4.21808,4.26449,146786.50119498,0
+RMT.US,D,20070427,000000,4.25563,4.26763,4.23981,4.246,75184.353557873,0
+RMT.US,D,20070430,000000,4.25563,4.25563,4.16309,4.18491,133112.42165209,0
+RMT.US,D,20070501,000000,4.17252,4.18167,4.09866,4.13259,210902.11126774,0
+RMT.US,D,20070502,000000,4.1082,4.17547,4.1082,4.15118,119121.46273366,0
+RMT.US,D,20070503,000000,4.16309,4.18787,4.15995,4.18787,128561.74002398,0
+RMT.US,D,20070504,000000,4.18491,4.23695,4.18491,4.23695,102204.09130411,0
+RMT.US,D,20070507,000000,4.22475,4.25239,4.22475,4.23695,120095.18478829,0
+RMT.US,D,20070508,000000,4.23695,4.23695,4.22141,4.22475,129863.88341814,0
+RMT.US,D,20070509,000000,4.21808,4.24915,4.21808,4.23695,106428.45013159,0
+RMT.US,D,20070510,000000,4.21808,4.23076,4.17833,4.17833,116189.80387526,0
+RMT.US,D,20070511,000000,4.17833,4.17833,4.14489,4.16309,219366.56796452,0
+RMT.US,D,20070514,000000,4.14183,4.16652,4.14183,4.15651,127580.67308317,0
+RMT.US,D,20070515,000000,4.14489,4.18167,4.1264,4.1264,162410.12338602,0
+RMT.US,D,20070516,000000,4.16309,4.16309,4.12382,4.14489,105786.29722488,0
+RMT.US,D,20070517,000000,4.1264,4.14489,4.1264,4.12963,104796.83612842,0
+RMT.US,D,20070518,000000,4.14489,4.17252,4.13516,4.16948,45566.624640045,0
+RMT.US,D,20070521,000000,4.19111,4.19454,4.16309,4.17833,132795.54227655,0
+RMT.US,D,20070522,000000,4.18787,4.2096,4.17833,4.19968,55652.202645435,0
+RMT.US,D,20070523,000000,4.21579,4.23695,4.19968,4.21274,113586.56635638,0
+RMT.US,D,20070524,000000,4.19111,4.22808,4.1202,4.1264,114563.43621937,0
+RMT.US,D,20070525,000000,4.15118,4.16652,4.11363,4.14183,97963.993434801,0
+RMT.US,D,20070529,000000,4.16309,4.18167,4.1264,4.14793,95683.930908198,0
+RMT.US,D,20070530,000000,4.11115,4.18167,4.04958,4.18167,198536.47073575,0
+RMT.US,D,20070531,000000,4.19968,4.20302,4.17833,4.19454,127259.59662982,0
+RMT.US,D,20070601,000000,4.18787,4.25239,4.18787,4.24276,318624.31063785,0
+RMT.US,D,20070604,000000,4.246,4.27955,4.19968,4.25563,266884.83379163,0
+RMT.US,D,20070605,000000,4.23695,4.24915,4.19654,4.2096,171194.60726671,0
+RMT.US,D,20070606,000000,4.20302,4.20302,4.11677,4.13516,249959.06820643,0
+RMT.US,D,20070607,000000,4.14489,4.14793,4.04691,4.05549,198536.47073575,0
+RMT.US,D,20070608,000000,4.06521,4.16948,4.02499,4.12963,340440.72115471,0
+RMT.US,D,20070611,000000,4.14489,4.14489,4.08655,4.11363,206020.90976118,0
+RMT.US,D,20070612,000000,4.05873,4.09866,4.05549,4.05873,164690.18591263,0
+RMT.US,D,20070613,000000,4.06521,4.15118,4.06521,4.1386,121730.99586927,0
+RMT.US,D,20070614,000000,4.1202,4.16309,4.11677,4.14793,90814.271365645,0
+RMT.US,D,20070615,000000,4.16309,4.18787,4.15651,4.17252,67049.367470088,0
+RMT.US,D,20070618,000000,4.18167,4.20617,4.15118,4.19654,136043.03124105,0
+RMT.US,D,20070619,000000,4.21274,4.21274,4.15651,4.18491,111313.84871597,0
+RMT.US,D,20070620,000000,4.19454,4.19654,4.15651,4.15651,75505.430011228,0
+RMT.US,D,20070621,000000,4.14489,4.19111,4.11677,4.16652,96337.625778918,0
+RMT.US,D,20070622,000000,4.16652,4.16652,4.1082,4.15651,98941.912567242,0
+RMT.US,D,20070625,000000,4.13259,4.17547,4.12963,4.13259,137019.90110404,0
+RMT.US,D,20070626,000000,4.12963,4.14793,4.07093,4.09561,152965.64901788,0
+RMT.US,D,20070627,000000,4.06521,4.15995,4.06521,4.15995,67049.367470088,0
+RMT.US,D,20070628,000000,4.14489,4.18491,4.14489,4.16309,82666.694044395,0
+RMT.US,D,20070629,000000,4.17547,4.17833,4.10505,4.13259,86248.89996516,0
+RMT.US,D,20070702,000000,4.14183,4.17252,4.13516,4.14793,97321.840528091,0
+RMT.US,D,20070703,000000,4.15422,4.17252,4.15118,4.16948,69328.380727235,0
+RMT.US,D,20070705,000000,4.16309,4.17252,4.12963,4.15118,64769.304943484,0
+RMT.US,D,20070706,000000,4.15118,4.17252,4.14489,4.16652,141903.20114951,0
+RMT.US,D,20070709,000000,4.17252,4.18491,4.15422,4.15995,113267.58844194,0
+RMT.US,D,20070710,000000,4.12382,4.15651,4.09866,4.09866,123670.04582287,0
+RMT.US,D,20070711,000000,4.10171,4.14489,4.08923,4.13516,118796.18920249,0
+RMT.US,D,20070712,000000,4.16309,4.20617,4.15995,4.18167,148409.7210425,0
+RMT.US,D,20070713,000000,4.15422,4.19968,4.13259,4.17833,56634.318855699,0
+RMT.US,D,20070716,000000,4.18787,4.19654,4.16652,4.19111,94720.701548132,0
+RMT.US,D,20070717,000000,4.16309,4.19454,4.15995,4.17252,117175.06789389,0
+RMT.US,D,20070718,000000,4.1202,4.15118,4.09866,4.13516,116843.49874598,0
+RMT.US,D,20070719,000000,4.17252,4.18787,4.15422,4.17547,90475.357331548,0
+RMT.US,D,20070720,000000,4.17547,4.17547,4.09561,4.1264,152965.64901788,0
+RMT.US,D,20070723,000000,4.13516,4.19654,4.06807,4.06807,198859.64572801,0
+RMT.US,D,20070724,000000,4.04958,4.04958,3.93903,3.96352,278277.80153847,0
+RMT.US,D,20070725,000000,4.00975,4.00975,3.9233,3.98201,200818.63180126,0
+RMT.US,D,20070726,000000,3.91768,3.92664,3.60107,3.77586,690965.97104535,0
+RMT.US,D,20070727,000000,3.75776,3.82256,3.73631,3.7853,173796.79551611,0
+RMT.US,D,20070730,000000,3.73631,3.83448,3.72069,3.82256,267859.6051157,0
+RMT.US,D,20070731,000000,3.84668,3.89299,3.79769,3.79769,228801.59890756,0
+RMT.US,D,20070801,000000,3.78225,3.82256,3.72402,3.76376,303987.00173489,0
+RMT.US,D,20070802,000000,3.79445,3.8624,3.77005,3.79168,170544.06020435,0
+RMT.US,D,20070803,000000,3.77901,3.79168,3.6655,3.6655,118796.18920249,0
+RMT.US,D,20070806,000000,3.56715,3.70238,3.55791,3.69905,381770.39573381,0
+RMT.US,D,20070807,000000,3.71773,3.73907,3.6716,3.71163,249959.06820643,0
+RMT.US,D,20070808,000000,3.74528,3.83448,3.74528,3.7853,194955.31408444,0
+RMT.US,D,20070809,000000,3.74222,3.7853,3.71468,3.73907,120423.60612783,0
+RMT.US,D,20070810,000000,3.61014,3.74832,3.61014,3.72069,290640.29426209,0
+RMT.US,D,20070813,000000,3.78225,3.7853,3.71163,3.71163,135075.60480316,0
+RMT.US,D,20070814,000000,3.72707,3.72707,3.60107,3.60107,187471.92432846,0
+RMT.US,D,20070815,000000,3.57335,3.58859,3.35815,3.46879,452395.67350793,0
+RMT.US,D,20070816,000000,3.35204,3.41066,3.15848,3.35519,722863.76248979,0
+RMT.US,D,20070817,000000,3.45335,3.53961,3.39189,3.53636,271769.18310656,0
+RMT.US,D,20070820,000000,3.53961,3.60727,3.53961,3.58563,251582.28805395,0
+RMT.US,D,20070821,000000,3.60384,3.68694,3.59508,3.66846,250612.76307715,0
+RMT.US,D,20070822,000000,3.69905,3.73631,3.67771,3.69905,163384.89471009,0
+RMT.US,D,20070823,000000,3.72707,3.75776,3.68085,3.69305,200482.86557553,0
+RMT.US,D,20070824,000000,3.6838,3.76701,3.66265,3.76701,138647.31802937,0
+RMT.US,D,20070827,000000,3.75776,3.7608,3.71468,3.74528,119775.15760438,0
+RMT.US,D,20070828,000000,3.73631,3.73631,3.67771,3.67771,122049.97378372,0
+RMT.US,D,20070829,000000,3.6533,3.7732,3.6533,3.77005,133773.461409,0
+RMT.US,D,20070830,000000,3.73012,3.78225,3.71163,3.74832,134093.48859289,0
+RMT.US,D,20070831,000000,3.78844,3.79168,3.71468,3.77005,169560.89472463,0
+RMT.US,D,20070904,000000,3.77586,3.81627,3.76701,3.80388,132461.87458974,0
+RMT.US,D,20070905,000000,3.77901,3.80074,3.75471,3.7732,122699.47157661,0
+RMT.US,D,20070906,000000,3.7732,3.81904,3.73631,3.80979,193321.60154236,0
+RMT.US,D,20070907,000000,3.74832,3.7732,3.72069,3.73631,120095.18478829,0
+RMT.US,D,20070910,000000,3.73631,3.75157,3.66846,3.6899,126928.02748191,0
+RMT.US,D,20070911,000000,3.6899,3.71163,3.6411,3.6655,93404.917651049,0
+RMT.US,D,20070912,000000,3.65931,3.6838,3.58259,3.61947,296504.66124837,0
+RMT.US,D,20070913,000000,3.6411,3.66846,3.63157,3.6411,141573.73054051,0
+RMT.US,D,20070914,000000,3.61014,3.62862,3.57335,3.60384,272421.82870782,0
+RMT.US,D,20070917,000000,3.5702,3.58259,3.53027,3.53027,263628.95067149,0
+RMT.US,D,20070918,000000,3.54561,3.6411,3.53322,3.6411,193655.26922919,0
+RMT.US,D,20070919,000000,3.65931,3.71773,3.65931,3.6838,221965.60840557,0
+RMT.US,D,20070920,000000,3.6655,3.68085,3.6411,3.65931,162739.59399501,0
+RMT.US,D,20070921,000000,3.68694,3.71163,3.6716,3.69305,195610.05822462,0
+RMT.US,D,20070924,000000,3.72402,3.73631,3.6838,3.70543,168915.59400955,0
+RMT.US,D,20070925,000000,3.6655,3.71468,3.65626,3.69305,180955.96101037,0
+RMT.US,D,20070926,000000,3.70829,3.72707,3.6899,3.69905,129210.18854742,0
+RMT.US,D,20070927,000000,3.70829,3.74222,3.6716,3.69305,252891.7763343,0
+RMT.US,D,20070928,000000,3.69305,3.69305,3.6411,3.64387,157529.97114891,0
+RMT.US,D,20071001,000000,3.65626,3.71773,3.65626,3.69305,254845.51606027,0
+RMT.US,D,20071002,000000,3.70543,3.72707,3.69619,3.71773,241491.46370128,0
+RMT.US,D,20071003,000000,3.69905,3.74222,3.68085,3.71163,220671.85916706,0
+RMT.US,D,20071004,000000,3.70829,3.79445,3.70829,3.73631,112617.04137958,0
+RMT.US,D,20071005,000000,3.76376,3.80388,3.75471,3.7732,132795.54227655,0
+RMT.US,D,20071008,000000,3.75471,3.77586,3.72707,3.73631,150369.7563852,0
+RMT.US,D,20071009,000000,3.76376,3.82256,3.74528,3.79769,238567.14972906,0
+RMT.US,D,20071010,000000,3.78225,3.81627,3.73907,3.80388,267859.6051157,0
+RMT.US,D,20071011,000000,3.84668,3.85268,3.77901,3.78225,150369.7563852,0
+RMT.US,D,20071012,000000,3.75776,3.82256,3.75776,3.81303,130515.47974996,0
+RMT.US,D,20071015,000000,3.81303,3.81303,3.76701,3.77005,236288.13647191,0
+RMT.US,D,20071016,000000,3.76376,3.77005,3.73907,3.73907,196913.25088823,0
+RMT.US,D,20071017,000000,3.76376,3.77586,3.69305,3.73631,177707.42277643,0
+RMT.US,D,20071018,000000,3.73012,3.75471,3.71773,3.75471,178682.1941005,0
+RMT.US,D,20071019,000000,3.71773,3.72402,3.65626,3.65626,242796.75490381,0
+RMT.US,D,20071022,000000,3.62862,3.69305,3.62557,3.68085,178355.87129986,0
+RMT.US,D,20071023,000000,3.72402,3.72402,3.6716,3.69619,133773.461409,0
+RMT.US,D,20071024,000000,3.6838,3.6838,3.60384,3.66846,255166.59251363,0
+RMT.US,D,20071025,000000,3.6655,3.69305,3.61947,3.62862,149713.96297557,0
+RMT.US,D,20071026,000000,3.6533,3.67771,3.63463,3.67771,189422.51624606,0
+RMT.US,D,20071029,000000,3.6716,3.69905,3.66265,3.68694,147114.92253452,0
+RMT.US,D,20071030,000000,3.66265,3.67465,3.63748,3.6533,258093.00502476,0
+RMT.US,D,20071031,000000,3.66265,3.69305,3.65931,3.6716,170218.78667318,0
+RMT.US,D,20071101,000000,3.60727,3.6411,3.5702,3.57954,307892.38264792,0
+RMT.US,D,20071102,000000,3.59793,3.60107,3.54561,3.57954,275349.29048841,0
+RMT.US,D,20071105,000000,3.51207,3.57954,3.51207,3.56114,249658.97714218,0
+RMT.US,D,20071106,000000,3.5641,3.57639,3.51207,3.5641,190075.16184733,0
+RMT.US,D,20071107,000000,3.53027,3.53961,3.47813,3.48433,288365.47808277,0
+RMT.US,D,20071108,000000,3.45335,3.50292,3.40733,3.47813,282214.66053516,0
+RMT.US,D,20071109,000000,3.41066,3.44735,3.38292,3.43201,223272.99814701,0
+RMT.US,D,20071112,000000,3.36444,3.44735,3.35204,3.36444,250711.39440596,0
+RMT.US,D,20071113,000000,3.35815,3.45964,3.35815,3.42858,179656.96542457,0
+RMT.US,D,20071114,000000,3.49929,3.50292,3.40437,3.41666,181604.40953381,0
+RMT.US,D,20071115,000000,3.39189,3.40132,3.30906,3.31535,318957.97832466,0
+RMT.US,D,20071116,000000,3.29991,3.35815,3.27818,3.32441,284466.39278647,0
+RMT.US,D,20071119,000000,3.29677,3.30306,3.24464,3.27818,301706.93920829,0
+RMT.US,D,20071120,000000,3.25083,3.30306,3.21386,3.26312,364189.88600843,0
+RMT.US,D,20071121,000000,3.20156,3.23216,3.18021,3.19241,368946.2244498,0
+RMT.US,D,20071123,000000,3.20461,3.28162,3.20461,3.27218,116191.90241416,0
+RMT.US,D,20071126,000000,3.29076,3.29076,3.18602,3.19555,310828.23858416,0
+RMT.US,D,20071127,000000,3.20156,3.25369,3.19241,3.24159,354102.20946413,0
+RMT.US,D,20071128,000000,3.26933,3.36444,3.26933,3.36444,183568.64195434,0
+RMT.US,D,20071129,000000,3.38607,3.39189,3.34623,3.36139,143942.98097082,0
+RMT.US,D,20071130,000000,3.43515,3.44735,3.38883,3.39818,297149.96196344,0
+RMT.US,D,20071203,000000,3.43515,3.43515,3.37034,3.38607,254719.60372562,0
+RMT.US,D,20071204,000000,3.40733,3.40733,3.33365,3.33365,307892.38264792,0
+RMT.US,D,20071205,000000,3.34299,3.39818,3.34299,3.3673,330022.52473196,0
+RMT.US,D,20071206,000000,3.32727,3.4504,3.32727,3.4504,414318.7342406,0
+RMT.US,D,20071207,000000,3.50292,3.50292,3.40437,3.41332,373965.92952448,0
+RMT.US,D,20071210,000000,3.41332,3.4504,3.39818,3.40733,308536.63409355,0
+RMT.US,D,20071211,000000,3.41666,3.43515,3.29677,3.30906,359974.97060606,0
+RMT.US,D,20071212,000000,3.4382,3.4382,3.29391,3.33365,302034.31127837,0
+RMT.US,D,20071213,000000,3.29391,3.3489,3.27552,3.32146,307239.73704666,0
+RMT.US,D,20071214,000000,3.30906,3.32146,3.25369,3.26312,339462.80202227,0
+RMT.US,D,20071217,000000,3.26312,3.27218,3.20156,3.21986,436123.60279345,0
+RMT.US,D,20071218,000000,3.22319,3.26599,3.18326,3.24159,480064.90904707,0
+RMT.US,D,20071219,000000,3.25674,3.29677,3.24159,3.26599,207323.05315535,0
+RMT.US,D,20071220,000000,3.28753,3.28753,3.22605,3.27218,338159.60935865,0
+RMT.US,D,20071221,000000,3.30906,3.35815,3.30906,3.33652,264605.82053448,0
+RMT.US,D,20071224,000000,3.3673,3.39818,3.35815,3.37034,165010.21309652,0
+RMT.US,D,20071226,000000,3.40733,3.42581,3.36444,3.39818,316359.98715307,0
+RMT.US,D,20071227,000000,3.39818,3.40733,3.32441,3.35204,619693.29401725,0
+RMT.US,D,20071228,000000,3.37349,3.37988,3.33985,3.34299,592370.3173984,0
+RMT.US,D,20071231,000000,3.33652,3.40437,3.33061,3.37683,615466.83665086,0
+RMT.US,D,20080102,000000,3.39493,3.41066,3.34299,3.36139,198859.64572801,0
+RMT.US,D,20080103,000000,3.36139,3.41961,3.35815,3.3673,202497.46292991,0
+RMT.US,D,20080104,000000,3.33652,3.33985,3.26312,3.28162,275349.29048841,0
+RMT.US,D,20080107,000000,3.29391,3.29677,3.23539,3.26312,357689.66173218,0
+RMT.US,D,20080108,000000,3.28438,3.30592,3.20156,3.20156,236235.67299913,0
+RMT.US,D,20080109,000000,3.18917,3.21986,3.13704,3.20775,398662.58469644,0
+RMT.US,D,20080110,000000,3.15534,3.24464,3.12798,3.2293,263305.77567924,0
+RMT.US,D,20080111,000000,3.217,3.21986,3.12169,3.14324,293038.92423716,0
+RMT.US,D,20080114,000000,3.16459,3.19842,3.16459,3.19555,288506.08018979,0
+RMT.US,D,20080115,000000,3.12798,3.16459,3.07557,3.10311,369407.90301019,0
+RMT.US,D,20080116,000000,3.05708,3.14,3.04183,3.09406,514327.75384399,0
+RMT.US,D,20080117,000000,3.10016,3.11836,3.02306,3.03564,425139.85013423,0
+RMT.US,D,20080118,000000,3.07862,3.07862,2.90659,2.93452,679820.63089,0
+RMT.US,D,20080122,000000,2.88524,2.92193,2.66118,2.87286,783787.4948792,0
+RMT.US,D,20080123,000000,2.82072,3.15534,2.77726,2.97111,476810.07519639,0
+RMT.US,D,20080124,000000,2.9897,3.06308,2.9897,3.06308,217433.81362767,0
+RMT.US,D,20080125,000000,3.08462,3.15248,3.02935,3.04793,348900.98077368,0
+RMT.US,D,20080128,000000,2.9897,3.11836,2.9897,3.11836,247047.34546767,0
+RMT.US,D,20080129,000000,3.17088,3.17088,3.0972,3.15248,336865.86012014,0
+RMT.US,D,20080130,000000,3.19555,3.23835,3.12474,3.15248,292597.18179642,0
+RMT.US,D,20080131,000000,3.12474,3.29076,3.0911,3.25369,410502.54123127,0
+RMT.US,D,20080201,000000,3.28162,3.34623,3.25979,3.33061,203319.04091351,0
+RMT.US,D,20080204,000000,3.31211,3.32727,3.28753,3.30306,92610.620673304,0
+RMT.US,D,20080205,000000,3.22605,3.26933,3.19842,3.22605,183887.61986878,0
+RMT.US,D,20080206,000000,3.20775,3.29076,3.18917,3.18917,263770.60204798,0
+RMT.US,D,20080207,000000,3.18326,3.26933,3.15848,3.24778,136703.0217285,0
+RMT.US,D,20080208,000000,3.23835,3.27218,3.18602,3.2293,206301.06470577,0
+RMT.US,D,20080211,000000,3.21386,3.25369,3.19241,3.21986,199215.3480734,0
+RMT.US,D,20080212,000000,3.23539,3.26312,3.23216,3.25369,169342.6466779,0
+RMT.US,D,20080213,000000,3.26933,3.30906,3.26312,3.28753,144481.25620144,0
+RMT.US,D,20080214,000000,3.32146,3.32146,3.16763,3.16763,266529.13144625,0
+RMT.US,D,20080215,000000,3.15534,3.16153,3.10016,3.12798,288365.47808277,0
+RMT.US,D,20080219,000000,3.11836,3.17717,3.10311,3.12798,212322.82211037,0
+RMT.US,D,20080220,000000,3.11245,3.19555,3.10311,3.19555,184211.84413051,0
+RMT.US,D,20080221,000000,3.19241,3.25369,3.15248,3.15248,116843.49874598,0
+RMT.US,D,20080222,000000,3.18917,3.19555,3.12474,3.18917,202117.62738705,0
+RMT.US,D,20080225,000000,3.22605,3.25083,3.18021,3.23216,247681.10421873,0
+RMT.US,D,20080226,000000,3.24464,3.29991,3.2293,3.25083,110005.40970508,0
+RMT.US,D,20080227,000000,3.26312,3.30306,3.24159,3.26599,88200.541152221,0
+RMT.US,D,20080228,000000,3.25369,3.26599,3.21986,3.24159,75710.037555033,0
+RMT.US,D,20080229,000000,3.2293,3.2293,3.15248,3.15248,119359.64690005,0
+RMT.US,D,20080303,000000,3.22605,3.22605,3.1094,3.14609,203737.69942621,0
+RMT.US,D,20080304,000000,3.1094,3.15848,3.06928,3.10016,209924.1921353,0
+RMT.US,D,20080305,000000,3.10016,3.18021,3.10016,3.12798,87342.238737697,0
+RMT.US,D,20080306,000000,3.18021,3.18021,3.06041,3.06041,164690.18591263,0
+RMT.US,D,20080307,000000,3.04183,3.08166,3.02658,3.04793,220340.29001915,0
+RMT.US,D,20080310,000000,3.04183,3.04793,2.94043,2.94043,231732.20849652,0
+RMT.US,D,20080311,000000,3.00514,3.1094,2.97416,3.04793,239868.24385376,0
+RMT.US,D,20080312,000000,3.05098,3.10311,3.0203,3.0203,151338.23209255,0
+RMT.US,D,20080313,000000,2.95263,3.07271,2.91556,3.04793,160780.60792177,0
+RMT.US,D,20080314,000000,3.07557,3.07557,2.94366,2.95863,151669.80124046,0
+RMT.US,D,20080317,000000,2.91889,2.93147,2.85732,2.88191,407160.6180158,0
+RMT.US,D,20080318,000000,2.95863,3.05708,2.91556,2.99571,318957.97832466,0
+RMT.US,D,20080319,000000,3.01419,3.05098,2.93452,2.93452,122049.97378372,0
+RMT.US,D,20080320,000000,2.93147,3.04183,2.91889,3.01686,151338.23209255,0
+RMT.US,D,20080324,000000,3.0203,3.0911,3.0203,3.07862,255491.86604481,0
+RMT.US,D,20080325,000000,3.07557,3.10625,3.06041,3.10016,149713.96297557,0
+RMT.US,D,20080326,000000,3.10311,3.1156,3.08767,3.1094,159473.21818033,0
+RMT.US,D,20080327,000000,3.1156,3.14324,3.09406,3.09406,257125.57858687,0
+RMT.US,D,20080328,000000,3.10311,3.10311,3.04793,3.05098,114239.21195765,0
+RMT.US,D,20080331,000000,3.05403,3.08767,3.05403,3.08462,94909.570050106,0
+RMT.US,D,20080401,000000,3.10625,3.217,3.10625,3.2109,296829.93477955,0
+RMT.US,D,20080402,000000,3.24159,3.24778,3.18917,3.19555,322210.71363643,0
+RMT.US,D,20080403,000000,3.19555,3.22605,3.18326,3.2109,115544.50316018,0
+RMT.US,D,20080404,000000,3.23539,3.24159,3.20156,3.217,190723.61037077,0
+RMT.US,D,20080407,000000,3.25369,3.26312,3.20461,3.20461,230104.79157118,0
+RMT.US,D,20080408,000000,3.20775,3.20775,3.17392,3.17392,93080.693389328,0
+RMT.US,D,20080409,000000,3.18021,3.19555,3.13389,3.14324,176725.30656616,0
+RMT.US,D,20080410,000000,3.14923,3.16459,3.13389,3.14324,123670.04582287,0
+RMT.US,D,20080411,000000,3.13389,3.13389,3.06041,3.06928,190393.09049232,0
+RMT.US,D,20080414,000000,3.07271,3.07862,3.03564,3.05403,219173.50238473,0
+RMT.US,D,20080415,000000,3.05098,3.06308,3.03259,3.05098,122376.29658434,0
+RMT.US,D,20080416,000000,3.1094,3.14923,3.10016,3.14923,97557.926155558,0
+RMT.US,D,20080417,000000,3.13704,3.17088,3.13389,3.15534,132479.71217048,0
+RMT.US,D,20080418,000000,3.25674,3.25979,3.20775,3.2293,217875.55606839,0
+RMT.US,D,20080421,000000,3.20775,3.26599,3.20775,3.26599,144448.72884832,0
+RMT.US,D,20080422,000000,3.24778,3.24778,3.19241,3.20775,184944.23421038,0
+RMT.US,D,20080423,000000,3.18602,3.24464,3.18602,3.23216,284731.85795868,0
+RMT.US,D,20080424,000000,3.22605,3.27818,3.19842,3.26312,244788.26833018,0
+RMT.US,D,20080425,000000,3.26933,3.27818,3.24159,3.27218,174770.51757074,0
+RMT.US,D,20080428,000000,3.27818,3.30592,3.27218,3.29677,146335.31532916,0
+RMT.US,D,20080429,000000,3.31211,3.31211,3.27218,3.28438,96791.95945311,0
+RMT.US,D,20080430,000000,3.28162,3.32146,3.26599,3.26933,238814.77732053,0
+RMT.US,D,20080501,000000,3.27552,3.31831,3.27552,3.30906,157187.90930645,0
+RMT.US,D,20080502,000000,3.34623,3.35519,3.30306,3.32441,192852.57809579,0
+RMT.US,D,20080505,000000,3.30592,3.32146,3.29076,3.31211,147550.36935852,0
+RMT.US,D,20080506,000000,3.28162,3.32146,3.28162,3.31831,129512.37815058,0
+RMT.US,D,20080507,000000,3.30906,3.32441,3.26599,3.26599,203212.01542905,0
+RMT.US,D,20080508,000000,3.26599,3.26599,3.24464,3.26312,115358.78246658,0
+RMT.US,D,20080509,000000,3.25369,3.28753,3.25083,3.28753,236255.60911879,0
+RMT.US,D,20080512,000000,3.30306,3.33365,3.27552,3.33365,121310.23881765,0
+RMT.US,D,20080513,000000,3.36139,3.36139,3.32727,3.35519,161106.93072241,0
+RMT.US,D,20080514,000000,3.35519,3.42286,3.3489,3.38607,262648.93300015,0
+RMT.US,D,20080515,000000,3.40733,3.45964,3.38883,3.45335,222062.14119547,0
+RMT.US,D,20080516,000000,3.44134,3.48738,3.42286,3.48738,270039.98704405,0
+RMT.US,D,20080519,000000,3.48738,3.49043,3.45335,3.45335,197582.68480078,0
+RMT.US,D,20080520,000000,3.40437,3.45669,3.40437,3.4443,194895.50572548,0
+RMT.US,D,20080521,000000,3.45335,3.46879,3.39818,3.40733,224040.01411891,0
+RMT.US,D,20080522,000000,3.39818,3.43515,3.39818,3.42581,116587.47699885,0
+RMT.US,D,20080523,000000,3.42286,3.42286,3.38883,3.41332,104291.08825092,0
+RMT.US,D,20080527,000000,3.4443,3.46584,3.4443,3.45964,64088.329066923,0
+RMT.US,D,20080528,000000,3.48127,3.53961,3.47213,3.51502,383964.41816507,0
+RMT.US,D,20080529,000000,3.52112,3.56114,3.51502,3.5518,190595.59949721,0
+RMT.US,D,20080530,000000,3.56715,3.61947,3.55791,3.60384,215836.82551653,0
+RMT.US,D,20080602,000000,3.61613,3.61613,3.54265,3.55791,211976.56319008,0
+RMT.US,D,20080603,000000,3.58563,3.58563,3.51806,3.54561,152281.52533296,0
+RMT.US,D,20080604,000000,3.51207,3.53322,3.4748,3.49643,188224.25052799,0
+RMT.US,D,20080605,000000,3.49043,3.53636,3.49043,3.52731,194005.7252273,0
+RMT.US,D,20080606,000000,3.49643,3.51502,3.45669,3.45669,159999.95144695,0
+RMT.US,D,20080609,000000,3.46269,3.47813,3.42858,3.4504,141637.73597729,0
+RMT.US,D,20080610,000000,3.40733,3.43515,3.38292,3.40733,135849.96566125,0
+RMT.US,D,20080611,000000,3.40132,3.40132,3.36139,3.36139,216462.19011195,0
+RMT.US,D,20080612,000000,3.35519,3.39189,3.35519,3.35815,117782.59490856,0
+RMT.US,D,20080613,000000,3.37988,3.39818,3.36444,3.37349,110684.28704273,0
+RMT.US,D,20080616,000000,3.3673,3.42286,3.3673,3.42286,80183.073243442,0
+RMT.US,D,20080617,000000,3.42286,3.44134,3.40132,3.40132,135466.98231003,0
+RMT.US,D,20080618,000000,3.39493,3.39493,3.34299,3.35815,160803.69184979,0
+RMT.US,D,20080619,000000,3.36444,3.38607,3.3489,3.35519,139576.97076686,0
+RMT.US,D,20080620,000000,3.34299,3.34623,3.29076,3.30306,116024.0193013,0
+RMT.US,D,20080623,000000,3.34299,3.34299,3.28438,3.28438,151029.74687265,0
+RMT.US,D,20080624,000000,3.24159,3.29391,3.23539,3.25979,263003.58607608,0
+RMT.US,D,20080625,000000,3.27552,3.27552,3.23539,3.23539,120438.2959002,0
+RMT.US,D,20080626,000000,3.20156,3.20156,3.14,3.15248,138005.16512266,0
+RMT.US,D,20080627,000000,3.15848,3.15848,3.11836,3.11836,175532.28719536,0
+RMT.US,D,20080630,000000,3.13704,3.13704,3.09406,3.10311,136852.01799117,0
+RMT.US,D,20080701,000000,3.06928,3.09406,3.02658,3.07557,306625.91441524,0
+RMT.US,D,20080702,000000,3.07557,3.08166,2.99284,2.99284,258161.20753936,0
+RMT.US,D,20080703,000000,2.99284,3.00514,2.93452,2.93452,269625.52560917,0
+RMT.US,D,20080707,000000,2.93747,2.96501,2.84799,2.86656,370069.99203655,0
+RMT.US,D,20080708,000000,2.87286,2.90373,2.72837,2.90373,737984.78461169,0
+RMT.US,D,20080709,000000,2.92193,2.94366,2.86656,2.86656,333042.32222462,0
+RMT.US,D,20080710,000000,2.86351,2.91556,2.86037,2.88524,302229.47539708,0
+RMT.US,D,20080711,000000,2.88524,2.89421,2.82673,2.88191,422745.41723699,0
+RMT.US,D,20080714,000000,2.90974,2.91279,2.85132,2.86037,263617.40870749,0
+RMT.US,D,20080715,000000,2.85732,2.85732,2.78384,2.83283,413129.91194762,0
+RMT.US,D,20080716,000000,2.82378,2.93147,2.79594,2.93147,166057.38401302,0
+RMT.US,D,20080717,000000,2.92804,3.01686,2.92193,3.01686,175062.21447934,0
+RMT.US,D,20080718,000000,3.0203,3.08462,3.01419,3.04488,296610.63746337,0
+RMT.US,D,20080721,000000,3.0911,3.0911,3.02306,3.02306,136001.06046283,0
+RMT.US,D,20080722,000000,3.00828,3.12798,3.00514,3.12798,139419.58034856,0
+RMT.US,D,20080723,000000,3.14,3.2109,3.14,3.16763,197304.6283951,0
+RMT.US,D,20080724,000000,3.17717,3.18602,3.11836,3.12169,159950.63578254,0
+RMT.US,D,20080725,000000,3.1094,3.16763,3.1094,3.11836,124743.44847575,0
+RMT.US,D,20080728,000000,3.11245,3.15534,3.10016,3.10016,133332.76823773,0
+RMT.US,D,20080729,000000,3.12169,3.16153,3.10625,3.16153,100506.37332526,0
+RMT.US,D,20080730,000000,3.15848,3.25083,3.15848,3.21986,168559.89166417,0
+RMT.US,D,20080731,000000,3.20461,3.25979,3.20461,3.21386,90166.872111657,0
+RMT.US,D,20080801,000000,3.23216,3.23216,3.19555,3.19842,53628.161865951,0
+RMT.US,D,20080804,000000,3.18021,3.18021,3.14,3.14,129869.12976542,0
+RMT.US,D,20080805,000000,3.16459,3.23539,3.16459,3.23539,142440.42711067,0
+RMT.US,D,20080806,000000,3.22319,3.23539,3.20156,3.23539,152346.58003919,0
+RMT.US,D,20080807,000000,3.20156,3.217,3.15848,3.15848,145581.93986017,0
+RMT.US,D,20080808,000000,3.17088,3.22319,3.15848,3.21386,151964.64595742,0
+RMT.US,D,20080811,000000,3.217,3.28162,3.20775,3.26599,138540.29254492,0
+RMT.US,D,20080812,000000,3.25979,3.29677,3.23539,3.28753,117085.87999018,0
+RMT.US,D,20080813,000000,3.27818,3.27818,3.22605,3.25369,231118.3858651,0
+RMT.US,D,20080814,000000,3.24159,3.31535,3.24159,3.31535,126676.20281261,0
+RMT.US,D,20080815,000000,3.31211,3.32727,3.30906,3.31831,79829.469436969,0
+RMT.US,D,20080818,000000,3.32727,3.32727,3.24464,3.25674,97583.108622488,0
+RMT.US,D,20080819,000000,3.23835,3.25369,3.20775,3.21386,72612.594122665,0
+RMT.US,D,20080820,000000,3.23539,3.26933,3.18602,3.25674,113564.53169782,0
+RMT.US,D,20080821,000000,3.23539,3.25369,3.22605,3.23539,160126.91305105,0
+RMT.US,D,20080822,000000,3.28162,3.28162,3.24159,3.25369,75289.280503414,0
+RMT.US,D,20080825,000000,3.26599,3.26599,3.18326,3.20775,157386.22123353,0
+RMT.US,D,20080826,000000,3.18602,3.22605,3.18021,3.217,93216.049149075,0
+RMT.US,D,20080827,000000,3.217,3.24159,3.2109,3.23216,121705.81340234,0
+RMT.US,D,20080828,000000,3.24159,3.29391,3.24159,3.29391,71632.576451313,0
+RMT.US,D,20080829,000000,3.29076,3.29076,3.26312,3.28162,98035.343757769,0
+RMT.US,D,20080902,000000,3.30306,3.33985,3.27218,3.28162,190793.91142428,0
+RMT.US,D,20080903,000000,3.27552,3.31535,3.27218,3.29076,123390.94014772,0
+RMT.US,D,20080904,000000,3.32146,3.32146,3.22605,3.24159,201925.61107672,0
+RMT.US,D,20080905,000000,3.24159,3.24159,3.18917,3.22605,105398.06752638,0
+RMT.US,D,20080908,000000,3.32441,3.33061,3.24778,3.27218,89675.814006525,0
+RMT.US,D,20080909,000000,3.28438,3.28438,3.14,3.14,186468.82272909,0
+RMT.US,D,20080910,000000,3.13704,3.15248,3.10311,3.10311,214149.60023224,0
+RMT.US,D,20080911,000000,3.02658,3.07271,2.99571,3.03888,437451.97792401,0
+RMT.US,D,20080912,000000,3.02935,3.05403,3.01115,3.03259,162975.67962248,0
+RMT.US,D,20080915,000000,2.98341,2.99857,2.90659,2.91279,219834.54214164,0
+RMT.US,D,20080916,000000,2.84207,2.85732,2.76536,2.82673,496356.9158812,0
+RMT.US,D,20080917,000000,2.7928,2.83283,2.7036,2.7036,449561.59670887,0
+RMT.US,D,20080918,000000,2.72837,2.76536,2.61477,2.75916,642556.87545061,0
+RMT.US,D,20080919,000000,2.91889,3.0911,2.90373,3.07862,263236.52389517,0
+RMT.US,D,20080922,000000,3.05403,3.08462,2.99284,3.01419,118553.80795829,0
+RMT.US,D,20080923,000000,3.04183,3.04183,2.96501,2.96807,182281.18833255,0
+RMT.US,D,20080924,000000,3.0203,3.04488,2.95587,2.96178,196709.69261389,0
+RMT.US,D,20080925,000000,2.93747,2.97416,2.93452,2.94634,206204.53191588,0
+RMT.US,D,20080926,000000,2.85732,2.86972,2.80205,2.84799,313945.61813617,0
+RMT.US,D,20080929,000000,2.84503,2.84799,2.61162,2.64212,511473.74092528,0
+RMT.US,D,20080930,000000,2.63002,2.6913,2.61477,2.6913,301622.99765185,0
+RMT.US,D,20081001,000000,2.71293,2.7989,2.6547,2.74696,246050.53948503,0
+RMT.US,D,20081002,000000,2.70998,2.78384,2.6731,2.68215,129314.06622351,0
+RMT.US,D,20081003,000000,2.73142,2.73142,2.64212,2.64212,237395.11574737,0
+RMT.US,D,20081006,000000,2.61162,2.61162,2.18447,2.4214,795867.73411932,0
+RMT.US,D,20081007,000000,2.38747,2.4457,2.23965,2.28587,310238.54915022,0
+RMT.US,D,20081008,000000,2.21231,2.22765,2.07697,2.11414,638246.47652779,0
+RMT.US,D,20081009,000000,2.15083,2.15083,1.8896,1.96632,518660.18742537,0
+RMT.US,D,20081010,000000,1.72968,1.87435,1.70509,1.82822,1088632.7990286,0
+RMT.US,D,20081013,000000,1.99701,2.20906,1.99701,2.18447,306785.40337247,0
+RMT.US,D,20081014,000000,2.31036,2.39357,2.23689,2.27988,456601.14548521,0
+RMT.US,D,20081015,000000,2.24289,2.24613,1.99701,2.02169,269309.69550309,0
+RMT.US,D,20081016,000000,2.02169,2.08631,1.98176,2.08631,305885.13017973,0
+RMT.US,D,20081017,000000,2.01264,2.28902,2.01264,2.17208,292998.0027284,0
+RMT.US,D,20081020,000000,2.24289,2.25805,2.19086,2.25509,195946.8737198,0
+RMT.US,D,20081021,000000,2.2245,2.23689,2.16017,2.20001,221703.29104172,0
+RMT.US,D,20081022,000000,2.15397,2.15397,2.05534,2.05848,189089.89782871,0
+RMT.US,D,20081023,000000,2.05238,2.1168,1.96632,2.00644,274075.47736955,0
+RMT.US,D,20081024,000000,1.9018,1.92038,1.86491,1.90504,218382.35321535,0
+RMT.US,D,20081027,000000,1.85892,1.88664,1.84318,1.84318,193472.69634395,0
+RMT.US,D,20081028,000000,1.87731,1.87731,1.81288,1.8713,388858.2109051,0
+RMT.US,D,20081029,000000,1.87731,2.0277,1.87435,1.98491,251878.18204037,0
+RMT.US,D,20081030,000000,2.02484,2.0277,1.96632,1.98815,216026.74328796,0
+RMT.US,D,20081031,000000,1.99701,2.0985,1.99701,2.08917,133908.81716874,0
+RMT.US,D,20081103,000000,2.08917,2.15083,2.08917,2.123,203639.0680974,0
+RMT.US,D,20081104,000000,2.16637,2.27988,2.15397,2.18171,293945.49304663,0
+RMT.US,D,20081105,000000,2.16923,2.17837,2.08306,2.08306,208465.70759228,0
+RMT.US,D,20081106,000000,2.09241,2.09241,1.95717,1.95717,169410.84919251,0
+RMT.US,D,20081107,000000,1.95717,1.99424,1.95403,1.96328,139531.85218029,0
+RMT.US,D,20081110,000000,2.02169,2.02169,1.8835,1.8957,278633.50388384,0
+RMT.US,D,20081111,000000,1.87435,1.89875,1.82822,1.87435,205210.8737416,0
+RMT.US,D,20081112,000000,1.84318,1.85272,1.81907,1.81907,359866.89585215,0
+RMT.US,D,20081113,000000,1.81593,1.81907,1.69585,1.80964,440141.25553821,0
+RMT.US,D,20081114,000000,1.75122,1.80964,1.72358,1.73588,260975.34821877,0
+RMT.US,D,20081117,000000,1.73588,1.73588,1.66839,1.71119,372913.51226071,0
+RMT.US,D,20081118,000000,1.67469,1.6929,1.60388,1.61303,297318.89434576,0
+RMT.US,D,20081119,000000,1.58548,1.60703,1.41346,1.41346,469615.23454065,0
+RMT.US,D,20081120,000000,1.35494,1.38259,1.21379,1.21379,796110.11536352,0
+RMT.US,D,20081121,000000,1.29051,1.30567,1.15814,1.25973,747678.98511021,0
+RMT.US,D,20081124,000000,1.28137,1.38878,1.27832,1.37638,616728.05853626,0
+RMT.US,D,20081125,000000,1.40726,1.4655,1.39802,1.43805,316145.93618417,0
+RMT.US,D,20081126,000000,1.42861,1.53926,1.40726,1.53926,300630.38874704,0
+RMT.US,D,20081128,000000,1.53612,1.63761,1.53612,1.63761,116920.09541622,0
+RMT.US,D,20081201,000000,1.62866,1.62866,1.50867,1.56071,470896.39254571,0
+RMT.US,D,20081202,000000,1.56071,1.60082,1.53612,1.55784,398697.21058847,0
+RMT.US,D,20081203,000000,1.5425,1.59501,1.53926,1.59168,214391.98147644,0
+RMT.US,D,20081204,000000,1.46874,1.59168,1.46874,1.50552,483917.82648733,0
+RMT.US,D,20081205,000000,1.45968,1.55175,1.43185,1.53612,332370.78977316,0
+RMT.US,D,20081208,000000,1.56071,1.61922,1.55784,1.60388,370627.15411737,0
+RMT.US,D,20081209,000000,1.57319,1.63761,1.55784,1.57319,264312.02508697,0
+RMT.US,D,20081210,000000,1.58548,1.63761,1.5425,1.60997,299595.809064,0
+RMT.US,D,20081211,000000,1.58234,1.62217,1.54861,1.54861,152264.73702167,0
+RMT.US,D,20081212,000000,1.50867,1.56375,1.49332,1.56375,154732.61878079,0
+RMT.US,D,20081215,000000,1.56375,1.5669,1.47493,1.49628,415066.86336231,0
+RMT.US,D,20081216,000000,1.51162,1.68974,1.50867,1.63162,552703.73490612,0
+RMT.US,D,20081217,000000,1.62866,1.66839,1.59778,1.64991,251390.27174361,0
+RMT.US,D,20081218,000000,1.64991,1.67135,1.62523,1.64067,214836.87172553,0
+RMT.US,D,20081219,000000,1.64067,1.68974,1.64067,1.6624,325427.77378672,0
+RMT.US,D,20081222,000000,1.64991,1.65916,1.62523,1.62866,346406.86727817,0
+RMT.US,D,20081223,000000,1.63457,1.65335,1.61618,1.62217,216370.90366934,0
+RMT.US,D,20081224,000000,1.61618,1.64067,1.61303,1.64067,160845.66262801,0
+RMT.US,D,20081226,000000,1.62866,1.6624,1.62866,1.64372,252612.67065916,0
+RMT.US,D,20081229,000000,1.64658,1.65916,1.58548,1.59778,377217.61556679,0
+RMT.US,D,20081230,000000,1.59168,1.66839,1.59168,1.66525,385256.06886468,0
+RMT.US,D,20081231,000000,1.67469,1.74197,1.65335,1.72673,665120.36581972,0
+RMT.US,D,20090102,000000,1.73912,1.83108,1.72673,1.82527,292453.43188104,0
+RMT.US,D,20090105,000000,1.84318,1.92038,1.82822,1.89875,235122.39810694,0
+RMT.US,D,20090106,000000,1.90504,1.99701,1.90504,1.96328,223875.27881442,0
+RMT.US,D,20090107,000000,1.96328,1.96632,1.8896,1.9018,250829.96185442,0
+RMT.US,D,20090108,000000,1.89265,1.90504,1.84318,1.90504,123377.29964481,0
+RMT.US,D,20090109,000000,1.92038,1.93563,1.85892,1.8896,152370.71323667,0
+RMT.US,D,20090112,000000,1.87435,1.8896,1.77581,1.78829,173812.53455794,0
+RMT.US,D,20090113,000000,1.76676,1.80964,1.74817,1.80363,198664.48160931,0
+RMT.US,D,20090114,000000,1.7699,1.7699,1.68974,1.73588,187267.31678465,0
+RMT.US,D,20090115,000000,1.72072,1.72673,1.59168,1.65335,438797.14136584,0
+RMT.US,D,20090116,000000,1.70509,1.73292,1.62866,1.71471,221691.74907771,0
+RMT.US,D,20090120,000000,1.6929,1.71471,1.59778,1.60388,222054.79630928,0
+RMT.US,D,20090121,000000,1.60997,1.66839,1.58834,1.66839,177268.82814406,0
+RMT.US,D,20090122,000000,1.65916,1.69585,1.61618,1.66839,141471.95140333,0
+RMT.US,D,20090123,000000,1.62523,1.68974,1.60997,1.66839,109245.73861936,0
+RMT.US,D,20090126,000000,1.65916,1.71748,1.64372,1.6562,96272.571072682,0
+RMT.US,D,20090127,000000,1.6562,1.71471,1.65335,1.67754,103480.00296188,0
+RMT.US,D,20090128,000000,1.6929,1.80964,1.6929,1.78505,231061.72531451,0
+RMT.US,D,20090129,000000,1.75741,1.7819,1.65916,1.67754,170642.69153316,0
+RMT.US,D,20090130,000000,1.6929,1.72673,1.67754,1.6806,106640.40256158,0
+RMT.US,D,20090202,000000,1.65916,1.69919,1.64372,1.6806,101964.85786828,0
+RMT.US,D,20090203,000000,1.6806,1.70824,1.65335,1.67469,126601.70468128,0
+RMT.US,D,20090204,000000,1.68365,1.73292,1.67469,1.69919,153312.95720762,0
+RMT.US,D,20090205,000000,1.68365,1.76676,1.55784,1.70824,163670.29600197,0
+RMT.US,D,20090206,000000,1.68689,1.78505,1.68689,1.77581,143428.83893767,0
+RMT.US,D,20090209,000000,1.80049,1.80049,1.70223,1.76361,217030.89415679,0
+RMT.US,D,20090210,000000,1.72072,1.74503,1.68689,1.6929,110140.76546482,0
+RMT.US,D,20090211,000000,1.82213,1.82213,1.65916,1.71119,168472.80229937,0
+RMT.US,D,20090212,000000,1.68974,1.70509,1.65916,1.6806,155411.49611844,0
+RMT.US,D,20090213,000000,1.64372,1.69919,1.62866,1.64658,141427.88208621,0
+RMT.US,D,20090217,000000,1.57319,1.62866,1.57319,1.59778,203055.67428019,0
+RMT.US,D,20090218,000000,1.59778,1.61618,1.55784,1.57939,195065.48737725,0
+RMT.US,D,20090219,000000,1.56375,1.57605,1.50552,1.50552,235651.22991248,0
+RMT.US,D,20090220,000000,1.49332,1.49332,1.43185,1.44101,131838.60853323,0
+RMT.US,D,20090223,000000,1.4472,1.47493,1.31196,1.34265,358286.69605231,0
+RMT.US,D,20090224,000000,1.3273,1.41022,1.3213,1.38259,317912.90594708,0
+RMT.US,D,20090225,000000,1.37963,1.44101,1.3335,1.41022,235986.9961382,0
+RMT.US,D,20090226,000000,1.42861,1.44101,1.37638,1.40726,170806.3775682,0
+RMT.US,D,20090227,000000,1.38259,1.40402,1.33026,1.34913,183803.67831236,0
+RMT.US,D,20090302,000000,1.33026,1.3335,1.18892,1.19836,583484.05438054,0
+RMT.US,D,20090303,000000,1.2076,1.23191,1.17663,1.21056,375186.22990112,0
+RMT.US,D,20090304,000000,1.16748,1.22285,1.14918,1.18006,363022.04910457,0
+RMT.US,D,20090305,000000,1.17663,1.17663,1.1306,1.14279,221594.16701836,0
+RMT.US,D,20090306,000000,1.13679,1.16157,1.06312,1.07865,367312.51190774,0
+RMT.US,D,20090309,000000,1.04178,1.10897,1.02013,1.04492,330434.88762794,0
+RMT.US,D,20090310,000000,1.04492,1.14918,1.04492,1.1306,311370.7108926,0
+RMT.US,D,20090311,000000,1.13679,1.21379,1.13679,1.17043,153108.34966382,0
+RMT.US,D,20090312,000000,1.16157,1.28756,1.13993,1.28137,329736.07417063,0
+RMT.US,D,20090313,000000,1.29328,1.3213,1.28452,1.30881,135554.07167482,0
+RMT.US,D,20090316,000000,1.30881,1.38878,1.29966,1.30567,253902.22281986,0
+RMT.US,D,20090317,000000,1.30567,1.37638,1.29652,1.37638,133092.48553243,0
+RMT.US,D,20090318,000000,1.37638,1.50237,1.35189,1.45968,280333.32040161,0
+RMT.US,D,20090319,000000,1.47159,1.47159,1.42261,1.42261,191469.64095357,0
+RMT.US,D,20090320,000000,1.41956,1.44101,1.37638,1.39173,246137.62884984,0
+RMT.US,D,20090323,000000,1.41346,1.51162,1.41346,1.51162,232992.38111247,0
+RMT.US,D,20090324,000000,1.50552,1.54555,1.42557,1.48703,228247.58463511,0
+RMT.US,D,20090325,000000,1.48389,1.59778,1.47159,1.51162,240913.31623135,0
+RMT.US,D,20090326,000000,1.52392,1.60082,1.52392,1.5669,158358.89401868,0
+RMT.US,D,20090327,000000,1.53612,1.59778,1.51162,1.57605,205142.67122701,0
+RMT.US,D,20090330,000000,1.50867,1.52726,1.42861,1.46244,243429.46438542,0
+RMT.US,D,20090331,000000,1.47493,1.55175,1.47493,1.54555,167038.45095383,0
+RMT.US,D,20090401,000000,1.53926,1.59778,1.51791,1.5669,143227.37920224,0
+RMT.US,D,20090402,000000,1.60388,1.66839,1.60388,1.64067,129465.16102509,0
+RMT.US,D,20090403,000000,1.6562,1.67469,1.61618,1.67469,112436.56703326,0
+RMT.US,D,20090406,000000,1.67469,1.67469,1.61303,1.65335,151796.76284456,0
+RMT.US,D,20090407,000000,1.64991,1.64991,1.57319,1.58234,141298.82194319,0
+RMT.US,D,20090408,000000,1.61922,1.61922,1.5669,1.59778,135525.74139953,0
+RMT.US,D,20090409,000000,1.62523,1.71748,1.62523,1.6929,172262.76357231,0
+RMT.US,D,20090413,000000,1.69585,1.72358,1.64658,1.70223,187696.46799192,0
+RMT.US,D,20090414,000000,1.68365,1.71748,1.63162,1.6624,107864.90001604,0
+RMT.US,D,20090415,000000,1.61303,1.67469,1.61303,1.6624,228290.60468278,0
+RMT.US,D,20090416,000000,1.67135,1.69919,1.6562,1.69919,140886.45904722,0
+RMT.US,D,20090417,000000,1.68974,1.70824,1.67469,1.70509,105605.82287855,0
+RMT.US,D,20090420,000000,1.63162,1.6624,1.61922,1.64372,168436.07786843,0
+RMT.US,D,20090421,000000,1.59501,1.68974,1.59501,1.67754,259280.77804828,0
+RMT.US,D,20090422,000000,1.67754,1.72072,1.65916,1.68365,146863.09786522,0
+RMT.US,D,20090423,000000,1.6929,1.70223,1.6624,1.68365,81929.057617241,0
+RMT.US,D,20090424,000000,1.71119,1.72358,1.66525,1.72358,216169.4439339,0
+RMT.US,D,20090427,000000,1.69585,1.72968,1.67469,1.71119,164759.43769668,0
+RMT.US,D,20090428,000000,1.68974,1.71119,1.67135,1.71119,148795.85220209,0
+RMT.US,D,20090429,000000,1.70824,1.76676,1.70824,1.75741,144440.33469268,0
+RMT.US,D,20090430,000000,1.79439,1.80678,1.76676,1.77285,269965.48891271,0
+RMT.US,D,20090501,000000,1.76065,1.79134,1.74503,1.77895,270480.68021532,0
+RMT.US,D,20090504,000000,1.7699,1.84052,1.7699,1.80964,427629.76655192,0
+RMT.US,D,20090505,000000,1.80964,1.89875,1.80049,1.88027,805316.40556528,0
+RMT.US,D,20090506,000000,1.87731,1.96328,1.87435,1.94792,530415.15313432,0
+RMT.US,D,20090507,000000,1.97547,1.99424,1.86491,1.87435,273920.18549014,0
+RMT.US,D,20090508,000000,1.90809,1.93248,1.89265,1.92639,59899.645400931,0
+RMT.US,D,20090511,000000,1.90504,1.93248,1.86797,1.91724,171783.24743119,0
+RMT.US,D,20090512,000000,1.90809,1.92038,1.8896,1.8896,165208.52502359,0
+RMT.US,D,20090513,000000,1.85567,1.85892,1.77285,1.81288,328405.60050117,0
+RMT.US,D,20090514,000000,1.81907,1.82822,1.80049,1.80964,118275.75155261,0
+RMT.US,D,20090515,000000,1.82213,1.87731,1.81288,1.81593,42639.162859454,0
+RMT.US,D,20090518,000000,1.80363,1.89875,1.80363,1.86797,184686.11392435,0
+RMT.US,D,20090519,000000,1.86797,1.8835,1.75122,1.75122,655071.51224527,0
+RMT.US,D,20090520,000000,1.76676,1.79726,1.74817,1.75122,517601.47454486,0
+RMT.US,D,20090521,000000,1.72968,1.75741,1.6562,1.69585,456046.0819433,0
+RMT.US,D,20090522,000000,1.68974,1.72968,1.68974,1.70824,338632.82988304,0
+RMT.US,D,20090526,000000,1.69585,1.7819,1.69585,1.7819,277039.66358108,0
+RMT.US,D,20090527,000000,1.7699,1.78829,1.72072,1.72072,468711.81353955,0
+RMT.US,D,20090528,000000,1.74503,1.75122,1.72072,1.74503,235961.81367127,0
+RMT.US,D,20090529,000000,1.75465,1.7819,1.74817,1.7819,266746.33022352,0
+RMT.US,D,20090601,000000,1.79726,1.8957,1.79726,1.89265,503740.62503892,0
+RMT.US,D,20090602,000000,1.86797,1.91409,1.86797,1.90809,376596.44804919,0
+RMT.US,D,20090603,000000,1.89265,1.89265,1.84671,1.86491,221090.51767977,0
+RMT.US,D,20090604,000000,1.88664,1.92363,1.88027,1.91409,329271.24780189,0
+RMT.US,D,20090605,000000,1.93897,1.95717,1.9018,1.92038,228568.66108846,0
+RMT.US,D,20090608,000000,1.92639,1.92639,1.85892,1.8835,268618.22693196,0
+RMT.US,D,20090609,000000,1.89875,1.92038,1.8835,1.90504,357795.63794718,0
+RMT.US,D,20090610,000000,1.91724,1.92639,1.87731,1.8957,390725.91053573,0
+RMT.US,D,20090611,000000,1.90504,1.92972,1.90504,1.91114,245025.40322709,0
+RMT.US,D,20090612,000000,1.90504,1.92363,1.87731,1.92363,240433.80009023,0
+RMT.US,D,20090615,000000,1.89875,1.90504,1.84967,1.86196,258229.41005396,0
+RMT.US,D,20090616,000000,1.86797,1.87731,1.84318,1.84318,258152.81338372,0
+RMT.US,D,20090617,000000,1.83433,1.83433,1.79726,1.81593,510408.73242805,0
+RMT.US,D,20090618,000000,1.82213,1.84318,1.79134,1.84052,199282.50131855,0
+RMT.US,D,20090619,000000,1.82527,1.87435,1.81907,1.83737,476220.38576245,0
+RMT.US,D,20090622,000000,1.83737,1.83737,1.75741,1.7699,424494.54941916,0
+RMT.US,D,20090623,000000,1.76361,1.78505,1.72673,1.74817,197998.19550513,0
+RMT.US,D,20090624,000000,1.75741,1.81907,1.75741,1.77895,226665.28629635,0
+RMT.US,D,20090625,000000,1.7699,1.82527,1.7699,1.82527,117851.84669263,0
+RMT.US,D,20090626,000000,1.81907,1.83433,1.78829,1.83433,387629.51637281,0
+RMT.US,D,20090629,000000,1.85567,1.8896,1.83108,1.85892,416348.02136736,0
+RMT.US,D,20090630,000000,1.86491,1.87435,1.83108,1.84671,323108.88829026,0
+RMT.US,D,20090701,000000,1.87435,1.8896,1.85272,1.86797,272306.40906773,0
+RMT.US,D,20090702,000000,1.84671,1.84967,1.80678,1.83108,327479.09557205,0
+RMT.US,D,20090706,000000,1.7819,1.82213,1.76676,1.82213,259827.44743455,0
+RMT.US,D,20090707,000000,1.81907,1.81907,1.76065,1.77285,311944.66128471,0
+RMT.US,D,20090708,000000,1.7699,1.79439,1.72968,1.7699,299082.71630031,0
+RMT.US,D,20090709,000000,1.77285,1.77581,1.72968,1.74817,598490.7061318,0
+RMT.US,D,20090710,000000,1.73912,1.75122,1.69585,1.73588,554371.02407077,0
+RMT.US,D,20090713,000000,1.74503,1.7819,1.71119,1.7819,226029.42900638,0
+RMT.US,D,20090714,000000,1.7819,1.79726,1.77581,1.79726,290776.69929129,0
+RMT.US,D,20090715,000000,1.82213,1.86491,1.81593,1.85892,360520.59072287,0
+RMT.US,D,20090716,000000,1.85892,1.8835,1.84318,1.8835,339764.99162543,0
+RMT.US,D,20090717,000000,1.86797,1.90809,1.86491,1.89265,174743.2365649,0
+RMT.US,D,20090720,000000,1.90504,1.91724,1.87731,1.91724,238065.59892937,0
+RMT.US,D,20090721,000000,1.93563,1.93563,1.87435,1.91409,281485.41826365,0
+RMT.US,D,20090722,000000,1.8896,1.91724,1.87731,1.9018,309049.72685724,0
+RMT.US,D,20090723,000000,1.91409,1.96328,1.91409,1.95717,349821.19008607,0
+RMT.US,D,20090724,000000,1.94478,1.95403,1.92639,1.95088,435989.29630316,0
+RMT.US,D,20090727,000000,1.94193,1.96328,1.93563,1.95088,481113.12923302,0
+RMT.US,D,20090728,000000,1.94193,1.96927,1.93563,1.96632,391843.38250574,0
+RMT.US,D,20090729,000000,1.93897,1.96632,1.93563,1.96632,365300.01309226,0
+RMT.US,D,20090730,000000,1.99424,2.02169,1.991,1.99424,349395.18668717,0
+RMT.US,D,20090731,000000,1.991,2.02169,1.991,2.00035,217952.15273864,0
+RMT.US,D,20090803,000000,2.08306,2.08306,2.0093,2.05238,361063.06303132,0
+RMT.US,D,20090804,000000,2.03684,2.06782,2.03418,2.06782,364605.39671278,0
+RMT.US,D,20090805,000000,2.06782,2.06782,2.01264,2.06153,522805.8510437,0
+RMT.US,D,20090806,000000,2.05534,2.07411,2.03075,2.04647,375236.59483498,0
+RMT.US,D,20090807,000000,2.05534,2.10461,2.05534,2.07411,334956.18971128,0
+RMT.US,D,20090810,000000,1.94193,2.09241,1.94193,2.07411,239343.60912605,0
+RMT.US,D,20090811,000000,2.04647,2.08306,2.01511,2.05848,447042.30074643,0
+RMT.US,D,20090812,000000,2.06477,2.10461,2.06477,2.07697,432993.63200797,0
+RMT.US,D,20090813,000000,2.123,2.123,2.05534,2.07087,605190.29160459,0
+RMT.US,D,20090814,000000,2.07411,2.07411,1.99701,2.03684,596268.35342525,0
+RMT.US,D,20090817,000000,2.00644,2.01511,1.95088,1.96632,383317.01891109,0
+RMT.US,D,20090818,000000,1.98491,1.99424,1.96632,1.991,410364.03766317,0
+RMT.US,D,20090819,000000,1.8835,2.01264,1.8835,2.01264,479567.55532521,0
+RMT.US,D,20090820,000000,2.00644,2.03075,2.00301,2.03075,600534.68303093,0
+RMT.US,D,20090821,000000,2.05238,2.07411,2.04038,2.07411,348220.00489711,0
+RMT.US,D,20090824,000000,2.09546,2.09546,2.06477,2.06477,389537.08824275,0
+RMT.US,D,20090825,000000,2.08631,2.0985,2.06477,2.07411,488812.66849681,0
+RMT.US,D,20090826,000000,2.05534,2.08021,2.04038,2.06782,540841.74371272,0
+RMT.US,D,20090827,000000,2.06153,2.07411,2.0277,2.07411,441334.27490902,0
+RMT.US,D,20090828,000000,2.10795,2.13244,2.04647,2.05534,612748.1794919,0
+RMT.US,D,20090831,000000,2.0093,2.04647,2.00301,2.04333,826354.25814623,0
+RMT.US,D,20090901,000000,2.02484,2.05534,1.97547,2.02169,703626.45629432,0
+RMT.US,D,20090902,000000,1.99424,2.0093,1.991,2.00035,145149.64084455,0
+RMT.US,D,20090903,000000,2.00035,2.01511,1.98815,2.01511,142711.13863017,0
+RMT.US,D,20090904,000000,2.02484,2.06153,2.01264,2.05238,360374.74226857,0
+RMT.US,D,20090908,000000,2.08021,2.09241,2.05848,2.08917,283784.36764045,0
+RMT.US,D,20090909,000000,2.08631,2.11099,2.08631,2.10461,231987.18097419,0
+RMT.US,D,20090910,000000,2.08917,2.14149,2.08917,2.14149,155773.49408055,0
+RMT.US,D,20090911,000000,2.15083,2.16303,2.123,2.14482,308942.70137279,0
+RMT.US,D,20090914,000000,2.13244,2.15397,2.123,2.14768,138639.97314318,0
+RMT.US,D,20090915,000000,2.14768,2.17837,2.14768,2.17837,263505.13687576,0
+RMT.US,D,20090916,000000,2.17837,2.23069,2.17837,2.23069,218355.07220952,0
+RMT.US,D,20090917,000000,2.21516,2.24909,2.20601,2.23069,231786.77050821,0
+RMT.US,D,20090918,000000,2.24289,2.24909,2.20906,2.24613,116401.75630524,0
+RMT.US,D,20090921,000000,2.24613,2.24613,2.21231,2.21231,266341.31221373,0
+RMT.US,D,20090922,000000,2.2245,2.23965,2.20906,2.22765,199270.95935453,0
+RMT.US,D,20090923,000000,2.23069,2.26777,2.22145,2.23374,310566.97048976,0
+RMT.US,D,20090924,000000,2.23965,2.24289,2.15397,2.21231,419528.3570867,0
+RMT.US,D,20090925,000000,2.19372,2.22145,2.18447,2.20906,283455.94630091,0
+RMT.US,D,20090928,000000,2.17837,2.26434,2.17837,2.24289,404427.27108446,0
+RMT.US,D,20090929,000000,2.24289,2.25805,2.23374,2.24289,346989.21182592,0
+RMT.US,D,20090930,000000,2.23374,2.26129,2.18752,2.24289,316657.97967841,0
+RMT.US,D,20091001,000000,2.22765,2.23374,2.17837,2.18447,229568.61487946,0
+RMT.US,D,20091002,000000,2.15083,2.16637,2.13825,2.15083,171959.5246997,0
+RMT.US,D,20091005,000000,2.14149,2.18447,2.14149,2.17208,129500.83618657,0
+RMT.US,D,20091006,000000,2.18447,2.22765,2.18447,2.21516,316045.20631645,0
+RMT.US,D,20091007,000000,2.20315,2.23069,2.20315,2.2245,422836.70367961,0
+RMT.US,D,20091008,000000,2.23374,2.26777,2.23374,2.24909,255122.52319649,0
+RMT.US,D,20091009,000000,2.25509,2.27367,2.24613,2.26777,72985.084779336,0
+RMT.US,D,20091012,000000,2.27367,2.29826,2.26777,2.27663,242421.11643877,0
+RMT.US,D,20091013,000000,2.25509,2.28273,2.24909,2.27063,201011.69738106,0
+RMT.US,D,20091014,000000,2.31675,2.3199,2.28587,2.28587,728113.2575752,0
+RMT.US,D,20091015,000000,2.27367,2.30732,2.27367,2.29522,464816.92532106,0
+RMT.US,D,20091016,000000,2.26777,2.30427,2.26434,2.30427,342287.43539623,0
+RMT.US,D,20091019,000000,2.30732,2.33201,2.27988,2.3258,345333.46462529,0
+RMT.US,D,20091020,000000,2.32905,2.32905,2.27663,2.30427,188140.30897155,0
+RMT.US,D,20091021,000000,2.28902,2.33487,2.26129,2.26129,193493.68173305,0
+RMT.US,D,20091022,000000,2.28273,2.29236,2.24909,2.28273,167275.58585075,0
+RMT.US,D,20091023,000000,2.29522,2.29522,2.24613,2.24613,118781.49943011,0
+RMT.US,D,20091026,000000,2.24909,2.26777,2.20001,2.20001,249193.10150398,0
+RMT.US,D,20091027,000000,2.20315,2.21231,2.18171,2.19086,285102.25007644,0
+RMT.US,D,20091028,000000,2.17208,2.18171,2.0985,2.10156,144197.95344848,0
+RMT.US,D,20091029,000000,2.11414,2.15083,2.11414,2.14482,152349.72784756,0
+RMT.US,D,20091030,000000,2.13825,2.13825,2.05848,2.07411,296659.95312777,0
+RMT.US,D,20091102,000000,2.05534,2.10156,2.03075,2.05534,342222.38068999,0
+RMT.US,D,20091103,000000,2.0277,2.0985,2.0277,2.08631,339310.65795124,0
+RMT.US,D,20091104,000000,2.0985,2.12014,2.07087,2.07087,233965.05389764,0
+RMT.US,D,20091105,000000,2.07697,2.12014,2.07697,2.11414,225314.87650724,0
+RMT.US,D,20091106,000000,2.1293,2.1352,2.10795,2.1352,151433.71561299,0
+RMT.US,D,20091109,000000,2.13825,2.18171,2.13825,2.16303,180143.82645189,0
+RMT.US,D,20091110,000000,2.15083,2.16923,2.13244,2.15083,131656.03564798,0
+RMT.US,D,20091111,000000,2.18171,2.18171,2.14768,2.15083,226970.62370787,0
+RMT.US,D,20091112,000000,2.14482,2.17208,2.12014,2.123,99352.176924307,0
+RMT.US,D,20091113,000000,2.12014,2.1352,2.11099,2.123,152579.51785829,0
+RMT.US,D,20091116,000000,2.12643,2.22765,2.12643,2.19086,660024.0640748,0
+RMT.US,D,20091117,000000,2.18447,2.19086,2.16923,2.18447,186438.39391488,0
+RMT.US,D,20091118,000000,2.1168,2.17837,2.1168,2.16637,189777.16932199,0
+RMT.US,D,20091119,000000,2.13244,2.1352,2.12014,2.12014,276356.58916561,0
+RMT.US,D,20091120,000000,2.10461,2.12014,2.09241,2.10461,224312.82417733,0
+RMT.US,D,20091123,000000,2.1352,2.16637,2.12643,2.1293,286887.05742009,0
+RMT.US,D,20091124,000000,2.13244,2.15083,2.12014,2.13244,232718.5217846,0
+RMT.US,D,20091125,000000,2.14768,2.15083,2.13244,2.14768,192918.68207149,0
+RMT.US,D,20091127,000000,2.09546,2.12014,2.09241,2.11099,159991.5572913,0
+RMT.US,D,20091130,000000,2.10461,2.11099,2.06153,2.10795,311435.76559884,0
+RMT.US,D,20091201,000000,2.1168,2.14482,2.1168,2.12643,261096.01420614,0
+RMT.US,D,20091202,000000,2.12643,2.16637,2.12643,2.14768,279849.60718267,0
+RMT.US,D,20091203,000000,2.14768,2.16923,2.123,2.123,362250.83605484,0
+RMT.US,D,20091204,000000,2.18171,2.18752,2.15397,2.16303,353848.28625593,0
+RMT.US,D,20091207,000000,2.17208,2.20001,2.17208,2.17522,282586.10192237,0
+RMT.US,D,20091208,000000,2.16637,2.18171,2.14482,2.16017,178965.49685346,0
+RMT.US,D,20091209,000000,2.15674,2.16923,2.14149,2.16637,227641.10688988,0
+RMT.US,D,20091210,000000,2.17522,2.19372,2.16637,2.17208,273276.98331398,0
+RMT.US,D,20091211,000000,2.18447,2.19372,2.17208,2.17208,206896.00048699,0
+RMT.US,D,20091214,000000,2.19372,2.22145,2.17522,2.21516,213066.75415425,0
+RMT.US,D,20091215,000000,2.2183,2.24289,2.20315,2.22145,267743.13620616,0
+RMT.US,D,20091216,000000,2.22765,2.23965,2.21231,2.23374,447197.59262584,0
+RMT.US,D,20091217,000000,2.20315,2.2245,2.19086,2.20906,270729.35707625,0
+RMT.US,D,20091218,000000,2.20906,2.22765,2.20315,2.2245,130003.43625571,0
+RMT.US,D,20091221,000000,2.23374,2.26129,2.23069,2.23069,261433.87897078,0
+RMT.US,D,20091222,000000,2.23965,2.26129,2.23965,2.24909,273328.3975173,0
+RMT.US,D,20091223,000000,2.25805,2.27367,2.24289,2.27063,337841.68071366,0
+RMT.US,D,20091224,000000,2.26129,2.28273,2.26129,2.27663,117404.85790462,0
+RMT.US,D,20091228,000000,2.27063,2.27988,2.26777,2.27367,202028.43948335,0
+RMT.US,D,20091229,000000,2.27367,2.30131,2.25805,2.27988,211442.48503728,0
+RMT.US,D,20091230,000000,2.27988,2.28902,2.25805,2.27367,274364.02646978,0
+RMT.US,D,20091231,000000,2.26129,2.29522,2.26129,2.26434,231761.58804128,0
+RMT.US,D,20100104,000000,2.29826,2.3381,2.29522,2.31675,248577.18033365,0
+RMT.US,D,20100105,000000,2.32266,2.34715,2.31675,2.33201,178738.85465109,0
+RMT.US,D,20100106,000000,2.32266,2.33487,2.31675,2.31675,257865.31355294,0
+RMT.US,D,20100107,000000,2.31036,2.35087,2.30131,2.35087,207286.3287244,0
+RMT.US,D,20100108,000000,2.36574,2.36574,2.33487,2.35383,389357.66316587,0
+RMT.US,D,20100111,000000,2.37204,2.37204,2.33487,2.3566,344353.44695393,0
+RMT.US,D,20100112,000000,2.35964,2.35964,2.31361,2.34715,331992.00349976,0
+RMT.US,D,20100113,000000,2.33487,2.36898,2.3258,2.36898,233097.30805801,0
+RMT.US,D,20100114,000000,2.35383,2.39052,2.35383,2.39052,177604.5943698,0
+RMT.US,D,20100115,000000,2.38118,2.38118,2.34715,2.36574,139226.51476875,0
+RMT.US,D,20100119,000000,2.3443,2.38747,2.3443,2.38423,319897.07448726,0
+RMT.US,D,20100120,000000,2.3566,2.37803,2.33487,2.37803,128963.6102254,0
+RMT.US,D,20100121,000000,2.37499,2.37499,2.3258,2.3258,295721.90623463,0
+RMT.US,D,20100122,000000,2.31036,2.3381,2.25805,2.3381,419965.90244961,0
+RMT.US,D,20100125,000000,2.3443,2.3443,2.22765,2.26434,237155.88231153,0
+RMT.US,D,20100126,000000,2.23689,2.26777,2.21516,2.23689,265130.45526218,0
+RMT.US,D,20100127,000000,2.15083,2.23965,2.1168,2.23069,177270.92668298,0
+RMT.US,D,20100128,000000,2.23069,2.23965,2.20315,2.20906,286932.17600667,0
+RMT.US,D,20100129,000000,2.21231,2.23965,2.18447,2.18447,217834.63455963,0
+RMT.US,D,20100201,000000,2.20001,2.23069,2.19695,2.23069,269734.64963252,0
+RMT.US,D,20100202,000000,2.23374,2.23965,2.20315,2.23689,150830.38567613,0
+RMT.US,D,20100203,000000,2.21231,2.23965,2.21231,2.23069,263316.26837378,0
+RMT.US,D,20100204,000000,2.22765,2.22765,2.15083,2.18447,739856.68132014,0
+RMT.US,D,20100205,000000,2.16637,2.19086,2.11099,2.15397,635731.37764318,0
+RMT.US,D,20100208,000000,2.15083,2.19695,2.14482,2.15083,312076.8692361,0
+RMT.US,D,20100209,000000,2.19372,2.20601,2.1293,2.15674,347238.93795631,0
+RMT.US,D,20100210,000000,2.15674,2.18447,2.13825,2.17837,268545.82733954,0
+RMT.US,D,20100211,000000,2.17522,2.23689,2.17208,2.22145,328561.94165003,0
+RMT.US,D,20100212,000000,2.18447,2.2245,2.18447,2.2245,107161.88948092,0
+RMT.US,D,20100216,000000,2.23689,2.27063,2.23374,2.27063,129750.56231696,0
+RMT.US,D,20100217,000000,2.27988,2.30131,2.27367,2.28902,146716.20014146,0
+RMT.US,D,20100218,000000,2.27367,2.30427,2.27367,2.29522,185693.41260154,0
+RMT.US,D,20100219,000000,2.27988,2.3258,2.27988,2.31675,128983.54634505,0
+RMT.US,D,20100222,000000,2.3258,2.3258,2.30427,2.3199,240870.29618368,0
+RMT.US,D,20100223,000000,2.31675,2.31675,2.27988,2.29236,234553.69406212,0
+RMT.US,D,20100224,000000,2.30131,2.32905,2.30131,2.30732,133655.94323,0
+RMT.US,D,20100225,000000,2.27663,2.31361,2.27663,2.31036,71433.215254786,0
+RMT.US,D,20100226,000000,2.3199,2.3381,2.31036,2.32905,349464.43847123,0
+RMT.US,D,20100301,000000,2.33487,2.37499,2.33487,2.37499,210700.6515323,0
+RMT.US,D,20100302,000000,2.38118,2.39967,2.36574,2.38423,266704.3594453,0
+RMT.US,D,20100303,000000,2.39357,2.4214,2.38118,2.39643,365333.58971484,0
+RMT.US,D,20100304,000000,2.39967,2.41502,2.39052,2.39643,146180.02344975,0
+RMT.US,D,20100305,000000,2.42417,2.46428,2.40863,2.45485,303527.42171342,0
+RMT.US,D,20100308,000000,2.45809,2.48573,2.45809,2.47963,283770.72713753,0
+RMT.US,D,20100309,000000,2.47019,2.51022,2.43969,2.48249,227153.19659312,0
+RMT.US,D,20100310,000000,2.47334,2.51337,2.47334,2.51022,264785.24561136,0
+RMT.US,D,20100311,000000,2.49793,2.51651,2.49192,2.51651,275648.3322832,0
+RMT.US,D,20100312,000000,2.51947,2.51947,2.50422,2.51651,192651.11836036,0
+RMT.US,D,20100315,000000,2.50422,2.51022,2.48859,2.49478,179366.31778542,0
+RMT.US,D,20100316,000000,2.50698,2.52852,2.50117,2.52852,188995.46357771,0
+RMT.US,D,20100317,000000,2.52557,2.55625,2.52557,2.54377,234217.92783638,0
+RMT.US,D,20100318,000000,2.54377,2.5533,2.52852,2.53786,229289.50920433,0
+RMT.US,D,20100319,000000,2.5411,2.5411,2.48859,2.51022,492417.9583456,0
+RMT.US,D,20100322,000000,2.50698,2.53786,2.48859,2.53157,423066.49369035,0
+RMT.US,D,20100323,000000,2.5411,2.55006,2.52242,2.55006,276210.74071131,0
+RMT.US,D,20100324,000000,2.5411,2.54701,2.53157,2.5411,265857.59899478,0
+RMT.US,D,20100325,000000,2.5533,2.55625,2.51022,2.51022,298716.52126037,0
+RMT.US,D,20100326,000000,2.49793,2.52557,2.48573,2.51651,257144.46543707,0
+RMT.US,D,20100329,000000,2.52557,2.5411,2.51947,2.52242,176106.23758747,0
+RMT.US,D,20100330,000000,2.51947,2.53472,2.51337,2.52242,253879.13889183,0
+RMT.US,D,20100331,000000,2.51947,2.54377,2.51651,2.51651,385649.54491046,0
+RMT.US,D,20100401,000000,2.5411,2.55006,2.53472,2.53472,162459.43905042,0
+RMT.US,D,20100405,000000,2.53786,2.58104,2.53786,2.5777,63092.57235374,0
+RMT.US,D,20100406,000000,2.57483,2.60829,2.57483,2.60543,128017.16917662,0
+RMT.US,D,20100407,000000,2.58999,2.60543,2.58104,2.59943,176035.93653396,0
+RMT.US,D,20100408,000000,2.58104,2.60543,2.57483,2.59638,85364.36581425,0
+RMT.US,D,20100409,000000,2.60543,2.62697,2.60543,2.62402,333139.90428397,0
+RMT.US,D,20100412,000000,2.62697,2.63917,2.61773,2.63317,182486.84514582,0
+RMT.US,D,20100413,000000,2.64536,2.64536,2.61477,2.63317,227739.73821869,0
+RMT.US,D,20100414,000000,2.64212,2.69759,2.64212,2.69759,243861.76340105,0
+RMT.US,D,20100415,000000,2.70998,2.70998,2.68215,2.7036,148976.32654841,0
+RMT.US,D,20100416,000000,2.70102,2.70102,2.64536,2.66118,229496.21528704,0
+RMT.US,D,20100419,000000,2.667,2.67615,2.63631,2.65784,93648.348164705,0
+RMT.US,D,20100420,000000,2.6731,2.70102,2.667,2.70102,107500.80351501,0
+RMT.US,D,20100421,000000,2.6913,2.71913,2.68539,2.71913,177348.57262267,0
+RMT.US,D,20100422,000000,2.70693,2.74982,2.68539,2.74982,152874.36257527,0
+RMT.US,D,20100423,000000,2.74906,2.78022,2.73342,2.78022,142262.05130325,0
+RMT.US,D,20100426,000000,2.79594,2.79594,2.7684,2.7684,209380.6705574,0
+RMT.US,D,20100427,000000,2.75583,2.77441,2.71293,2.71293,235212.63528011,0
+RMT.US,D,20100428,000000,2.72542,2.73142,2.70102,2.7036,159294.84237291,0
+RMT.US,D,20100429,000000,2.71913,2.77726,2.71913,2.77726,346323.97499119,0
+RMT.US,D,20100430,000000,2.77726,2.77726,2.70998,2.70998,214104.48164565,0
+RMT.US,D,20100503,000000,2.73476,2.75916,2.72542,2.74982,202948.64879575,0
+RMT.US,D,20100504,000000,2.71913,2.71913,2.6487,2.66395,477247.6205593,0
+RMT.US,D,20100505,000000,2.61477,2.65175,2.58104,2.60543,271622.2853828,0
+RMT.US,D,20100506,000000,2.58408,2.61162,2.24289,2.47639,595236.92155058,0
+RMT.US,D,20100507,000000,2.49192,2.49192,2.39643,2.42417,399442.19190181,0
+RMT.US,D,20100510,000000,2.61162,2.61162,2.50698,2.53786,274838.29626364,0
+RMT.US,D,20100511,000000,2.52242,2.58685,2.50698,2.56264,506451.9373117,0
+RMT.US,D,20100512,000000,2.58685,2.66118,2.58408,2.65784,287334.0462081,0
+RMT.US,D,20100513,000000,2.66118,2.6731,2.61773,2.62402,200692.71946661,0
+RMT.US,D,20100514,000000,2.58685,2.58999,2.53472,2.5533,263334.10595453,0
+RMT.US,D,20100517,000000,2.5654,2.60543,2.51337,2.58104,250947.48003343,0
+RMT.US,D,20100518,000000,2.60829,2.60829,2.50698,2.52242,104519.82899219,0
+RMT.US,D,20100519,000000,2.48573,2.53786,2.4457,2.48859,529588.32880346,0
+RMT.US,D,20100520,000000,2.42417,2.43655,2.32266,2.34124,562785.11583369,0
+RMT.US,D,20100521,000000,2.29826,2.39052,2.27988,2.37803,316465.96336807,0
+RMT.US,D,20100524,000000,2.37204,2.40253,2.35383,2.3566,216878.75008576,0
+RMT.US,D,20100525,000000,2.25805,2.3381,2.25805,2.3381,352439.11737731,0
+RMT.US,D,20100526,000000,2.36574,2.39357,2.31675,2.35383,212471.81837304,0
+RMT.US,D,20100527,000000,2.38423,2.46114,2.38423,2.46114,226338.96349572,0
+RMT.US,D,20100528,000000,2.45809,2.45809,2.40253,2.42417,200669.6355386,0
+RMT.US,D,20100601,000000,2.37803,2.42731,2.36269,2.36269,200933.0021719,0
+RMT.US,D,20100602,000000,2.37204,2.4214,2.35087,2.4214,137118.53243285,0
+RMT.US,D,20100603,000000,2.4335,2.4518,2.41187,2.42731,240224.9954686,0
+RMT.US,D,20100604,000000,2.39967,2.39967,2.3258,2.33201,168218.87909116,0
+RMT.US,D,20100607,000000,2.3566,2.3566,2.26434,2.26434,442112.83284493,0
+RMT.US,D,20100608,000000,2.26434,2.28587,2.24613,2.28273,447019.21681842,0
+RMT.US,D,20100609,000000,2.28902,2.3258,2.25509,2.25509,170545.1094738,0
+RMT.US,D,20100610,000000,2.30732,2.34124,2.28587,2.34124,141935.72850263,0
+RMT.US,D,20100611,000000,2.3199,2.39052,2.3199,2.38747,215176.83502908,0
+RMT.US,D,20100614,000000,2.42731,2.42731,2.38747,2.39357,139293.6680139,0
+RMT.US,D,20100615,000000,2.42731,2.43969,2.39643,2.43969,145601.87597983,0
+RMT.US,D,20100616,000000,2.40587,2.4518,2.40587,2.42731,95448.894550186,0
+RMT.US,D,20100617,000000,2.42731,2.44846,2.41502,2.43969,116748.01522553,0
+RMT.US,D,20100618,000000,2.42417,2.46428,2.42417,2.4335,178348.52641368,0
+RMT.US,D,20100621,000000,2.45809,2.47334,2.40587,2.40863,204616.98722985,0
+RMT.US,D,20100622,000000,2.41502,2.43969,2.36898,2.36898,108805.04544809,0
+RMT.US,D,20100623,000000,2.36574,2.38118,2.3381,2.36574,109760.92992196,0
+RMT.US,D,20100624,000000,2.35383,2.36269,2.3199,2.32266,237118.10861114,0
+RMT.US,D,20100625,000000,2.32905,2.37803,2.31675,2.37499,187089.99024669,0
+RMT.US,D,20100628,000000,2.37803,2.39643,2.35964,2.37803,134617.07405115,0
+RMT.US,D,20100629,000000,2.3381,2.3381,2.28273,2.28273,230136.26965484,0
+RMT.US,D,20100630,000000,2.28454,2.3099,2.25633,2.25633,161003.05304631,0
+RMT.US,D,20100701,000000,2.24909,2.26777,2.17522,2.22765,428480.72408025,0
+RMT.US,D,20100702,000000,2.22765,2.23965,2.18752,2.21516,103370.87893853,0
+RMT.US,D,20100706,000000,2.23374,2.26777,2.18447,2.18447,179281.32695954,0
+RMT.US,D,20100707,000000,2.17837,2.24909,2.17837,2.24613,164753.14207995,0
+RMT.US,D,20100708,000000,2.25509,2.28273,2.24289,2.26434,182812.11867699,0
+RMT.US,D,20100709,000000,2.25805,2.31361,2.25805,2.31036,142647.1331934,0
+RMT.US,D,20100712,000000,2.29522,2.31361,2.26777,2.28587,244560.57685835,0
+RMT.US,D,20100713,000000,2.30732,2.35383,2.30732,2.3443,187279.90801812,0
+RMT.US,D,20100714,000000,2.3443,2.35964,2.32266,2.33201,135798.55145794,0
+RMT.US,D,20100715,000000,2.33487,2.33487,2.29236,2.32266,166722.62084775,0
+RMT.US,D,20100716,000000,2.29522,2.30131,2.23689,2.23689,187417.36231678,0
+RMT.US,D,20100719,000000,2.24289,2.25805,2.21231,2.24909,251521.43042554,0
+RMT.US,D,20100720,000000,2.2183,2.28273,2.2183,2.27988,137080.75873244,0
+RMT.US,D,20100721,000000,2.30732,2.31036,2.24909,2.25805,194017.2671913,0
+RMT.US,D,20100722,000000,2.28273,2.34715,2.28273,2.34715,170228.23009827,0
+RMT.US,D,20100723,000000,2.33487,2.39643,2.32905,2.39357,185632.55497313,0
+RMT.US,D,20100726,000000,2.40587,2.44846,2.39643,2.4457,171323.66740972,0
+RMT.US,D,20100727,000000,2.47334,2.47334,2.42417,2.44256,176275.16996979,0
+RMT.US,D,20100728,000000,2.43046,2.4335,2.38118,2.38118,136113.33229456,0
+RMT.US,D,20100729,000000,2.41502,2.4214,2.3381,2.37499,260671.0600767,0
+RMT.US,D,20100730,000000,2.3566,2.40587,2.35087,2.39643,215218.80580729,0
+RMT.US,D,20100802,000000,2.45485,2.45485,2.42417,2.43655,243180.78752449,0
+RMT.US,D,20100803,000000,2.40863,2.44256,2.39643,2.41187,230609.49017923,0
+RMT.US,D,20100804,000000,2.4335,2.4518,2.42731,2.44256,194830.45101924,0
+RMT.US,D,20100805,000000,2.42731,2.43655,2.41502,2.41806,163268.42580055,0
+RMT.US,D,20100806,000000,2.39643,2.4214,2.37803,2.41502,257692.18409279,0
+RMT.US,D,20100809,000000,2.41502,2.43655,2.40587,2.4335,114774.33937991,0
+RMT.US,D,20100810,000000,2.40253,2.40863,2.36574,2.38118,188980.77380534,0
+RMT.US,D,20100811,000000,2.33487,2.33487,2.27367,2.27367,193209.32971064,0
+RMT.US,D,20100812,000000,2.25805,2.27988,2.24289,2.25195,273470.04889378,0
+RMT.US,D,20100813,000000,2.24289,2.25805,2.22765,2.23689,157608.66635807,0
+RMT.US,D,20100816,000000,2.22145,2.26777,2.22145,2.24289,247511.12256696,0
+RMT.US,D,20100817,000000,2.26129,2.30732,2.26129,2.29826,205317.89922606,0
+RMT.US,D,20100818,000000,2.29236,2.3258,2.27988,2.30732,322501.36127558,0
+RMT.US,D,20100819,000000,2.27367,2.3566,2.23689,2.24613,272099.70298502,0
+RMT.US,D,20100820,000000,2.23069,2.26129,2.22145,2.26129,104183.01349701,0
+RMT.US,D,20100823,000000,2.25509,2.27367,2.2245,2.2245,144107.71627532,0
+RMT.US,D,20100824,000000,2.20001,2.22145,2.18171,2.19086,392541.14669359,0
+RMT.US,D,20100825,000000,2.18447,2.2245,2.17208,2.22145,482373.30184897,0
+RMT.US,D,20100826,000000,2.22765,2.25195,2.20601,2.2183,389018.74913178,0
+RMT.US,D,20100827,000000,2.23069,2.26434,2.19372,2.26129,199980.26550639,0
+RMT.US,D,20100830,000000,2.26434,2.27063,2.22145,2.22145,246726.26901432,0
+RMT.US,D,20100831,000000,2.21525,2.24051,2.20277,2.2184,205796.36609773,0
+RMT.US,D,20100901,000000,2.24909,2.30427,2.24613,2.30427,193783.28010275,0
+RMT.US,D,20100902,000000,2.29236,2.33201,2.28587,2.32266,133560.45970955,0
+RMT.US,D,20100903,000000,2.34715,2.36574,2.33487,2.36574,148038.27965529,0
+RMT.US,D,20100907,000000,2.3443,2.35087,2.32266,2.32905,364823.6447595,0
+RMT.US,D,20100908,000000,2.27988,2.35383,2.27663,2.35087,253995.60780139,0
+RMT.US,D,20100909,000000,2.34715,2.39052,2.34715,2.36269,533790.65297238,0
+RMT.US,D,20100910,000000,2.36269,2.37499,2.35383,2.36574,235589.3230146,0
+RMT.US,D,20100913,000000,2.38118,2.4214,2.38118,2.41806,406299.16779291,0
+RMT.US,D,20100914,000000,2.41806,2.43969,2.40863,2.41806,125792.71793116,0
+RMT.US,D,20100915,000000,2.41187,2.4335,2.39967,2.41806,149993.06865071,0
+RMT.US,D,20100916,000000,2.41806,2.42731,2.39643,2.42731,205527.75311714,0
+RMT.US,D,20100917,000000,2.42731,2.43969,2.39052,2.42731,289539.61060336,0
+RMT.US,D,20100920,000000,2.4335,2.48573,2.42417,2.47963,222294.02974512,0
+RMT.US,D,20100921,000000,2.47963,2.51022,2.45809,2.49793,293667.43664095,0
+RMT.US,D,20100922,000000,2.47019,2.49192,2.45809,2.46428,83549.129656393,0
+RMT.US,D,20100923,000000,2.45485,2.48859,2.44256,2.44256,173862.89949181,0
+RMT.US,D,20100924,000000,2.46428,2.51947,2.46428,2.51651,191045.73609358,0
+RMT.US,D,20100927,000000,2.51947,2.51947,2.49793,2.50698,207392.3049394,0
+RMT.US,D,20100928,000000,2.49478,2.52852,2.47334,2.52852,226715.65123021,0
+RMT.US,D,20100929,000000,2.51651,2.55006,2.51337,2.52852,227765.96995508,0
+RMT.US,D,20100930,000000,2.54987,2.5532,2.51279,2.54082,264318.3207037,0
+RMT.US,D,20101001,000000,2.55949,2.55949,2.52557,2.54377,166083.61574941,0
+RMT.US,D,20101004,000000,2.54701,2.54701,2.50117,2.50698,368933.63321634,0
+RMT.US,D,20101005,000000,2.51947,2.5715,2.50698,2.56264,329274.39561025,0
+RMT.US,D,20101006,000000,2.56264,2.5777,2.5533,2.56846,267988.66525872,0
+RMT.US,D,20101007,000000,2.57483,2.57483,2.55006,2.56846,157649.58786683,0
+RMT.US,D,20101008,000000,2.56846,2.60238,2.55625,2.59943,374313.23771422,0
+RMT.US,D,20101011,000000,2.60829,2.60829,2.58685,2.58999,134213.10531082,0
+RMT.US,D,20101012,000000,2.58999,2.60543,2.56846,2.60543,271795.41484295,0
+RMT.US,D,20101013,000000,2.61162,2.6547,2.61162,2.62697,301701.69286101,0
+RMT.US,D,20101014,000000,2.62697,2.64536,2.61162,2.63002,216421.26860319,0
+RMT.US,D,20101015,000000,2.68844,2.69473,2.61477,2.65175,488768.59917969,0
+RMT.US,D,20101018,000000,2.65175,2.65784,2.63917,2.65175,239471.61999961,0
+RMT.US,D,20101019,000000,2.61773,2.6547,2.58408,2.61477,287261.64661568,0
+RMT.US,D,20101020,000000,2.61162,2.65175,2.60543,2.63317,534813.6906914,0
+RMT.US,D,20101021,000000,2.64212,2.65784,2.59943,2.63317,382157.57616286,0
+RMT.US,D,20101022,000000,2.64212,2.65175,2.62697,2.63317,152426.3245178,0
+RMT.US,D,20101025,000000,2.65784,2.667,2.62697,2.63917,392555.83646596,0
+RMT.US,D,20101026,000000,2.63917,2.65784,2.63002,2.64212,264996.1487719,0
+RMT.US,D,20101027,000000,2.62697,2.65175,2.62069,2.63917,270434.51235928,0
+RMT.US,D,20101028,000000,2.6547,2.66118,2.61773,2.64212,186370.19140029,0
+RMT.US,D,20101029,000000,2.64784,2.66071,2.63803,2.65089,188664.94369926,0
+RMT.US,D,20101101,000000,2.667,2.68539,2.62402,2.63002,261354.13449217,0
+RMT.US,D,20101102,000000,2.66824,2.67138,2.64965,2.66824,392812.90748254,0
+RMT.US,D,20101103,000000,2.67615,2.70102,2.65784,2.6913,198607.82105871,0
+RMT.US,D,20101104,000000,2.72228,2.74982,2.71913,2.74362,368552.74840403,0
+RMT.US,D,20101105,000000,2.74982,2.81434,2.74982,2.7684,333582.69599416,0
+RMT.US,D,20101108,000000,2.76536,2.77441,2.74362,2.7623,124223.01082586,0
+RMT.US,D,20101109,000000,2.77726,2.78661,2.73142,2.74362,311670.80195685,0
+RMT.US,D,20101110,000000,2.73752,2.77726,2.71913,2.77441,207934.77724785,0
+RMT.US,D,20101111,000000,2.74077,2.7807,2.74077,2.77173,184398.61409357,0
+RMT.US,D,20101112,000000,2.7623,2.7623,2.71293,2.72837,260855.73150085,0
+RMT.US,D,20101115,000000,2.72837,2.74362,2.71589,2.71589,312135.6283256,0
+RMT.US,D,20101116,000000,2.68844,2.6913,2.63317,2.65175,363360.96313866,0
+RMT.US,D,20101117,000000,2.6547,2.6731,2.6487,2.65175,213863.1496709,0
+RMT.US,D,20101118,000000,2.67615,2.72228,2.67615,2.70693,126928.02748191,0
+RMT.US,D,20101119,000000,2.6913,2.73476,2.6913,2.73476,211265.15849931,0
+RMT.US,D,20101122,000000,2.71913,2.74362,2.69759,2.74362,194145.27806486,0
+RMT.US,D,20101123,000000,2.71293,2.71293,2.6913,2.70998,97186.484768343,0
+RMT.US,D,20101124,000000,2.72228,2.77726,2.72228,2.77173,196241.71843676,0
+RMT.US,D,20101126,000000,2.75287,2.77173,2.72228,2.75916,172062.35310632,0
+RMT.US,D,20101129,000000,2.74696,2.77173,2.71913,2.75916,156816.46791923,0
+RMT.US,D,20101130,000000,2.73848,2.76374,2.73218,2.74477,151173.49678804,0
+RMT.US,D,20101201,000000,2.77726,2.80519,2.77441,2.79594,237773.90202077,0
+RMT.US,D,20101202,000000,2.77173,2.81138,2.77173,2.81138,153709.58106177,0
+RMT.US,D,20101203,000000,2.78661,2.81777,2.78661,2.81777,182901.3065807,0
+RMT.US,D,20101206,000000,2.82072,2.85428,2.80814,2.84207,155024.31568939,0
+RMT.US,D,20101207,000000,2.85732,2.88524,2.85132,2.86656,179697.88693333,0
+RMT.US,D,20101208,000000,2.87286,2.88191,2.85428,2.88191,320882.33850589,0
+RMT.US,D,20101209,000000,2.89744,2.89744,2.86972,2.87581,398520.93331996,0
+RMT.US,D,20101210,000000,2.8882,2.92193,2.87581,2.90373,151045.48591448,0
+RMT.US,D,20101213,000000,2.91889,2.92489,2.8882,2.8882,346037.52442986,0
+RMT.US,D,20101214,000000,2.87886,2.89135,2.86656,2.86972,211152.88666759,0
+RMT.US,D,20101215,000000,2.87581,2.89421,2.85732,2.86037,257961.84634284,0
+RMT.US,D,20101216,000000,2.86095,2.90773,2.86095,2.90773,151789.41795837,0
+RMT.US,D,20101217,000000,2.90659,2.96807,2.8882,2.96501,558633.15659864,0
+RMT.US,D,20101220,000000,2.95863,2.96178,2.94043,2.94939,238349.95095178,0
+RMT.US,D,20101221,000000,2.97416,2.99571,2.95263,2.99284,531645.94620551,0
+RMT.US,D,20101222,000000,2.9897,3.01686,2.98341,3.01419,317788.04288188,0
+RMT.US,D,20101223,000000,3.00828,3.00828,2.99284,2.99284,168203.14004933,0
+RMT.US,D,20101227,000000,2.97416,3.0203,2.96501,3.00171,184128.95184353,0
+RMT.US,D,20101228,000000,3.01115,3.01419,2.99571,3.00828,261586.02304182,0
+RMT.US,D,20101229,000000,3.0061,3.01277,2.9653,2.99046,206239.15780791,0
+RMT.US,D,20101230,000000,2.99713,3.01591,2.99389,3.00943,210824.46532805,0
+RMT.US,D,20101231,000000,3.00828,3.02096,3.00504,3.01124,257069.96730574,0
+RMT.US,D,20110103,000000,3.0203,3.06642,3.00514,3.05403,319414.41053777,0
+RMT.US,D,20110104,000000,3.06642,3.06642,2.99571,3.03564,492997.15508499,0
+RMT.US,D,20110105,000000,3.07271,3.0911,3.04488,3.08166,675985.55103048,0
+RMT.US,D,20110106,000000,3.08166,3.09406,3.05708,3.06642,189651.25698735,0
+RMT.US,D,20110107,000000,3.06928,3.08166,3.01686,3.03888,290295.08461127,0
+RMT.US,D,20110110,000000,3.03259,3.05403,3.01115,3.05098,275496.18821217,0
+RMT.US,D,20110111,000000,3.06928,3.06928,3.04183,3.05098,242945.75116648,0
+RMT.US,D,20110112,000000,3.07271,3.0911,3.06041,3.06928,238963.7735832,0
+RMT.US,D,20110113,000000,3.06642,3.0911,3.06308,3.06642,208997.68720618,0
+RMT.US,D,20110114,000000,3.06308,3.08166,3.05098,3.08166,141692.29798897,0
+RMT.US,D,20110118,000000,3.06642,3.08481,3.04774,3.06299,256173.89119082,0
+RMT.US,D,20110119,000000,3.06041,3.06041,3.00123,3.01323,374815.83778336,0
+RMT.US,D,20110120,000000,3.01115,3.01115,2.94634,2.95587,328543.05479983,0
+RMT.US,D,20110121,000000,2.97111,2.97712,2.93747,2.94366,331350.8998625,0
+RMT.US,D,20110124,000000,2.94043,2.97416,2.94043,2.96178,250727.13344779,0
+RMT.US,D,20110125,000000,2.94939,2.96807,2.94366,2.96501,272161.60988288,0
+RMT.US,D,20110126,000000,2.97111,3.01115,2.97111,2.99571,194023.56280803,0
+RMT.US,D,20110127,000000,3.00828,3.03564,2.99571,3.03259,238757.06750048,0
+RMT.US,D,20110128,000000,3.0203,3.02306,2.94366,2.94939,223167.02193202,0
+RMT.US,D,20110131,000000,2.96883,2.9755,2.9267,2.9591,225676.87446936,0
+RMT.US,D,20110201,000000,2.98045,3.0203,2.98045,3.01686,388989.36958703,0
+RMT.US,D,20110202,000000,3.01115,3.02935,2.99284,3.02306,252126.85890131,0
+RMT.US,D,20110203,000000,3.01323,3.02591,3.00123,3.01962,297230.75571151,0
+RMT.US,D,20110204,000000,3.0203,3.03259,3.00514,3.02306,209158.22543285,0
+RMT.US,D,20110207,000000,3.0203,3.06642,3.0203,3.05708,220322.45243841,0
+RMT.US,D,20110208,000000,3.05708,3.06928,3.04488,3.06041,225444.98591971,0
+RMT.US,D,20110209,000000,3.06041,3.06041,3.02935,3.03564,193283.82784197,0
+RMT.US,D,20110210,000000,2.99799,3.05384,2.99799,3.04774,204840.48162384,0
+RMT.US,D,20110211,000000,3.03201,3.06928,3.02277,3.06928,309014.05169575,0
+RMT.US,D,20110214,000000,3.07557,3.0911,3.06642,3.0911,197029.71979778,0
+RMT.US,D,20110215,000000,3.07271,3.08767,3.06308,3.06642,217517.75518409,0
+RMT.US,D,20110216,000000,3.08795,3.11293,3.08795,3.10692,338715.72217002,0
+RMT.US,D,20110218,000000,3.12865,3.15324,3.12236,3.12865,214509.49965544,0
+RMT.US,D,20110222,000000,3.10359,3.11913,3.03201,3.03526,297353.5202378,0
+RMT.US,D,20110223,000000,3.04793,3.05708,2.97712,3.00828,357577.38990045,0
+RMT.US,D,20110224,000000,3.00418,3.02877,2.97616,3.01047,344871.7860649,0
+RMT.US,D,20110225,000000,3.0384,3.08481,3.0384,3.08481,368613.60603244,0
+RMT.US,D,20110228,000000,3.10092,3.11674,3.07271,3.09768,311739.00447146,0
+RMT.US,D,20110301,000000,3.11913,3.11913,3.04774,3.04774,229055.52211577,0
+RMT.US,D,20110302,000000,3.06299,3.08186,3.05384,3.06928,217736.00323082,0
+RMT.US,D,20110303,000000,3.10978,3.1317,3.10359,3.12236,100260.84427269,0
+RMT.US,D,20110304,000000,3.10692,3.10978,3.08795,3.10359,152721.16923477,0
+RMT.US,D,20110307,000000,3.0973,3.12236,3.03526,3.06041,335332.87744578,0
+RMT.US,D,20110308,000000,3.06642,3.10063,3.03201,3.08795,188036.43129547,0
+RMT.US,D,20110309,000000,3.08186,3.10063,3.07271,3.08795,222276.19216438,0
+RMT.US,D,20110310,000000,3.04774,3.04774,3.01047,3.01648,274620.04821691,0
+RMT.US,D,20110311,000000,3.00418,3.04479,2.99799,3.03201,172402.31640988,0
+RMT.US,D,20110314,000000,2.99132,3.01962,2.97292,3.00714,308464.23450113,0
+RMT.US,D,20110315,000000,2.89229,2.99132,2.88925,2.97616,393698.4909029,0
+RMT.US,D,20110316,000000,2.97616,2.98551,2.90773,2.94834,145706.80292537,0
+RMT.US,D,20110317,000000,2.98121,2.99389,2.95606,2.95901,188398.42925759,0
+RMT.US,D,20110318,000000,3.00418,3.00418,2.97616,2.98874,182693.55122853,0
+RMT.US,D,20110321,000000,3.01962,3.05679,3.01962,3.05679,174439.99769229,0
+RMT.US,D,20110322,000000,3.06299,3.06642,3.04774,3.06299,126265.93845554,0
+RMT.US,D,20110323,000000,3.05679,3.08481,3.0384,3.08186,181262.34769135,0
+RMT.US,D,20110324,000000,3.09416,3.11913,3.08481,3.10978,832893.30539234,0
+RMT.US,D,20110325,000000,3.12532,3.15324,3.10692,3.1317,256765.67916367,0
+RMT.US,D,20110328,000000,3.1378,3.15324,3.11913,3.13485,738497.87737538,0
+RMT.US,D,20110329,000000,3.1317,3.15324,3.11913,3.15009,197497.6939749,0
+RMT.US,D,20110330,000000,3.16582,3.17821,3.15963,3.17192,124186.28639493,0
+RMT.US,D,20110331,000000,3.17078,3.19346,3.15782,3.18402,215509.45344644,0
+RMT.US,D,20110401,000000,3.20013,3.22481,3.1907,3.19385,166015.4132348,0
+RMT.US,D,20110404,000000,3.20318,3.22186,3.20318,3.22186,193151.61989059,0
+RMT.US,D,20110405,000000,3.23101,3.23416,3.18164,3.22806,705149.99554358,0
+RMT.US,D,20110406,000000,3.23739,3.24969,3.22186,3.23101,450597.22566136,0
+RMT.US,D,20110407,000000,3.24054,3.25589,3.21252,3.22481,267769.36794255,0
+RMT.US,D,20110408,000000,3.24054,3.24359,3.17821,3.19699,253688.17185095,0
+RMT.US,D,20110411,000000,3.20642,3.20642,3.15648,3.16277,148459.03670691,0
+RMT.US,D,20110412,000000,3.12922,3.15458,3.1135,3.12608,181292.77650556,0
+RMT.US,D,20110413,000000,3.1317,3.13485,3.10063,3.12532,193607.00283424,0
+RMT.US,D,20110414,000000,3.0973,3.13485,3.08186,3.12532,196979.35486392,0
+RMT.US,D,20110415,000000,3.12532,3.14723,3.11607,3.1378,163533.89097276,0
+RMT.US,D,20110418,000000,3.09416,3.09416,3.06642,3.09129,206771.1374218,0
+RMT.US,D,20110419,000000,3.10978,3.12236,3.07567,3.09416,201168.03852991,0
+RMT.US,D,20110420,000000,3.1317,3.15324,3.12865,3.15324,175269.96983151,0
+RMT.US,D,20110421,000000,3.16277,3.17192,3.14723,3.17192,179831.14415418,0
+RMT.US,D,20110425,000000,3.16277,3.16277,3.14094,3.15648,117466.76480248,0
+RMT.US,D,20110426,000000,3.15648,3.19699,3.15648,3.19385,233540.09976819,0
+RMT.US,D,20110427,000000,3.20013,3.20318,3.17192,3.20013,174252.17845977,0
+RMT.US,D,20110428,000000,3.18764,3.20318,3.18164,3.19699,182123.79791425,0
+RMT.US,D,20110429,000000,3.20975,3.21624,3.20013,3.20328,167857.9303985,0
+RMT.US,D,20110502,000000,3.22481,3.22481,3.17516,3.1907,314232.06869751,0
+RMT.US,D,20110503,000000,3.18593,3.18593,3.12608,3.14486,147543.02447233,0
+RMT.US,D,20110504,000000,3.13485,3.144,3.09416,3.11607,127744.35911822,0
+RMT.US,D,20110505,000000,3.10092,3.11979,3.06622,3.085,177140.81727051,0
+RMT.US,D,20110506,000000,3.10692,3.11913,3.07271,3.08481,163877.00208468,0
+RMT.US,D,20110509,000000,3.09129,3.10978,3.08186,3.10692,153076.87158015,0
+RMT.US,D,20110510,000000,3.11913,3.15324,3.11913,3.15324,180245.60558906,0
+RMT.US,D,20110511,000000,3.14829,3.14829,3.11045,3.13237,215780.16496594,0
+RMT.US,D,20110512,000000,3.12236,3.15648,3.09416,3.15324,150655.15767707,0
+RMT.US,D,20110513,000000,3.15772,3.16697,3.11045,3.1135,185449.98208789,0
+RMT.US,D,20110516,000000,3.09416,3.1317,3.08186,3.08481,125879.80729596,0
+RMT.US,D,20110517,000000,3.06642,3.07881,3.05078,3.06928,178051.5831578,0
+RMT.US,D,20110518,000000,3.07567,3.08795,3.04774,3.08186,354072.82991939,0
+RMT.US,D,20110519,000000,3.08481,3.09416,3.05078,3.07881,176838.62766734,0
+RMT.US,D,20110520,000000,3.085,3.085,3.05346,3.0628,92931.69712666,0
+RMT.US,D,20110523,000000,3.0384,3.0384,3.01648,3.02277,160046.11930298,0
+RMT.US,D,20110524,000000,3.03154,3.0507,3.00943,3.02515,96696.475932667,0
+RMT.US,D,20110525,000000,3.01906,3.0567,3.01591,3.05346,110998.01860989,0
+RMT.US,D,20110526,000000,3.0507,3.09139,3.03154,3.0789,138719.71762179,0
+RMT.US,D,20110527,000000,3.08196,3.10721,3.07576,3.10721,197955.17545745,0
+RMT.US,D,20110531,000000,3.12474,3.14086,3.09911,3.14086,216632.17176373,0
+RMT.US,D,20110601,000000,3.13237,3.13237,3.06928,3.07271,309011.95315685,0
+RMT.US,D,20110602,000000,3.08196,3.085,3.0628,3.07576,227869.84763116,0
+RMT.US,D,20110603,000000,3.04107,3.06622,3.02829,3.04107,193991.03545491,0
+RMT.US,D,20110606,000000,3.04431,3.04431,2.99389,3.0061,249234.02301274,0
+RMT.US,D,20110607,000000,3.00943,3.01277,2.98732,2.99713,186723.79520676,0
+RMT.US,D,20110608,000000,2.98437,2.99046,2.95273,2.95606,144617.66123064,0
+RMT.US,D,20110609,000000,2.9653,2.99713,2.96225,2.9653,152982.43732917,0
+RMT.US,D,20110610,000000,2.9653,2.9653,2.92127,2.93709,213969.1258859,0
+RMT.US,D,20110613,000000,2.94023,2.94634,2.89916,2.91184,164910.53249826,0
+RMT.US,D,20110614,000000,2.94634,2.96225,2.91822,2.95273,216956.39602545,0
+RMT.US,D,20110615,000000,2.93709,2.95273,2.90859,2.91508,156225.72921584,0
+RMT.US,D,20110616,000000,2.91346,3.01277,2.88162,2.9167,442828.43461351,0
+RMT.US,D,20110617,000000,2.95273,2.97178,2.92451,2.94634,124062.47259919,0
+RMT.US,D,20110620,000000,2.93709,2.96225,2.93709,2.95606,160031.42953061,0
+RMT.US,D,20110621,000000,2.96225,3.00943,2.96225,3.0061,136134.31768367,0
+RMT.US,D,20110622,000000,2.99389,3.03154,2.98121,2.99046,211247.32091857,0
+RMT.US,D,20110623,000000,2.9653,2.99999,2.92451,2.99999,153666.56101409,0
+RMT.US,D,20110624,000000,2.99389,2.99389,2.94634,2.96883,123297.5551662,0
+RMT.US,D,20110627,000000,2.97502,3.01591,2.97502,3.00943,164099.44720923,0
+RMT.US,D,20110628,000000,3.02829,3.0628,3.02829,3.06013,72887.502719983,0
+RMT.US,D,20110629,000000,3.07271,3.09139,3.0567,3.09139,119474.01727069,0
+RMT.US,D,20110630,000000,3.09263,3.11226,3.07966,3.10549,131757.81478516,0
+RMT.US,D,20110701,000000,3.10092,3.14486,3.10092,3.12608,139336.68806158,0
+RMT.US,D,20110705,000000,3.12922,3.14486,3.11674,3.12922,78956.477250068,0
+RMT.US,D,20110706,000000,3.13427,3.15668,3.11817,3.15668,177844.87707509,0
+RMT.US,D,20110707,000000,3.15772,3.21462,3.15772,3.2048,196683.4608775,0
+RMT.US,D,20110708,000000,3.18288,3.19555,3.15772,3.18288,220387.50714464,0
+RMT.US,D,20110711,000000,3.1702,3.1702,3.12312,3.13237,198672.87576495,0
+RMT.US,D,20110712,000000,3.12608,3.16077,3.12608,3.12922,133815.43218722,0
+RMT.US,D,20110713,000000,3.14171,3.18288,3.13856,3.14486,179885.70616586,0
+RMT.US,D,20110714,000000,3.16382,3.18288,3.1135,3.12922,122490.66695499,0
+RMT.US,D,20110715,000000,3.13561,3.14486,3.11979,3.14486,36865.033046338,0
+RMT.US,D,20110718,000000,3.14486,3.14486,3.07576,3.10721,164335.5328367,0
+RMT.US,D,20110719,000000,3.13427,3.15991,3.13427,3.15334,179229.91275622,0
+RMT.US,D,20110720,000000,3.16697,3.18288,3.14829,3.16382,112054.63295149,0
+RMT.US,D,20110721,000000,3.18593,3.2048,3.1702,3.2048,197679.21759068,0
+RMT.US,D,20110722,000000,3.20804,3.21462,3.18908,3.21119,134596.08866204,0
+RMT.US,D,20110725,000000,3.16382,3.18593,3.15133,3.16382,284920.72646066,0
+RMT.US,D,20110726,000000,3.16315,3.16315,3.13742,3.13742,214837.92099498,0
+RMT.US,D,20110727,000000,3.12922,3.12922,3.0567,3.0567,271742.95137017,0
+RMT.US,D,20110728,000000,3.07337,3.08319,3.04488,3.04488,219834.54214164,0
+RMT.US,D,20110729,000000,3.01124,3.0567,2.94929,3.00504,870194.83453213,0
+RMT.US,D,20110801,000000,3.0507,3.0507,2.97178,3.01906,383383.12288677,0
+RMT.US,D,20110802,000000,3.01915,3.04488,2.94881,2.94881,466412.86416274,0
+RMT.US,D,20110803,000000,2.95273,2.97502,2.87419,2.97502,632573.07658239,0
+RMT.US,D,20110804,000000,2.92299,2.93252,2.81082,2.83007,637594.88019598,0
+RMT.US,D,20110805,000000,2.86457,2.87076,2.73524,2.77964,772547.72047286,0
+RMT.US,D,20110808,000000,2.67252,2.69749,2.50842,2.51479,576374.20455069,0
+RMT.US,D,20110809,000000,2.56836,2.70102,2.48944,2.69749,508584.05284509,0
+RMT.US,D,20110810,000000,2.64403,2.68177,2.58113,2.59037,369283.03994499,0
+RMT.US,D,20110811,000000,2.61563,2.74153,2.6,2.71646,279791.89736262,0
+RMT.US,D,20110812,000000,2.72781,2.74067,2.667,2.69883,244324.49123088,0
+RMT.US,D,20110815,000000,2.74477,2.77317,2.72599,2.77317,333451.53731223,0
+RMT.US,D,20110816,000000,2.75125,2.75125,2.7037,2.71331,89209.938368325,0
+RMT.US,D,20110817,000000,2.73848,2.74782,2.67252,2.7037,174250.07992085,0
+RMT.US,D,20110818,000000,2.64403,2.64403,2.55254,2.5715,281654.35064597,0
+RMT.US,D,20110819,000000,2.5229,2.60305,2.5229,2.5229,279051.1131271,0
+RMT.US,D,20110822,000000,2.6,2.6,2.52747,2.5432,432279.07950883,0
+RMT.US,D,20110823,000000,2.55254,2.65023,2.5493,2.65023,195584.87575769,0
+RMT.US,D,20110824,000000,2.65023,2.6912,2.64088,2.6912,116412.2489998,0
+RMT.US,D,20110825,000000,2.71646,2.71646,2.61877,2.6345,344479.35928858,0
+RMT.US,D,20110826,000000,2.60944,2.68301,2.56788,2.68301,204310.60054887,0
+RMT.US,D,20110829,000000,2.71179,2.79804,2.69883,2.79185,310435.81180783,0
+RMT.US,D,20110830,000000,2.78222,2.82702,2.75973,2.81415,278834.96361929,0
+RMT.US,D,20110831,000000,2.82911,2.84512,2.78651,2.80938,546779.55956088,0
+RMT.US,D,20110901,000000,2.82702,2.8334,2.75335,2.76917,443765.43223719,0
+RMT.US,D,20110902,000000,2.69225,2.72151,2.66595,2.67919,445494.62829971,0
+RMT.US,D,20110906,000000,2.59648,2.6446,2.57112,2.6446,236837.95366654,0
+RMT.US,D,20110907,000000,2.67328,2.72781,2.667,2.72132,168372.07243165,0
+RMT.US,D,20110908,000000,2.69569,2.71808,2.67328,2.67967,83081.155479281,0
+RMT.US,D,20110909,000000,2.66071,2.66071,2.58352,2.61563,112975.89153334,0
+RMT.US,D,20110912,000000,2.58675,2.61248,2.54529,2.60305,243599.4460372,0
+RMT.US,D,20110913,000000,2.61248,2.63803,2.59648,2.62211,185933.69530684,0
+RMT.US,D,20110914,000000,2.63488,2.70865,2.62868,2.67653,118137.24798449,0
+RMT.US,D,20110915,000000,2.69883,2.72132,2.67328,2.72132,90130.147680718,0
+RMT.US,D,20110916,000000,2.71808,2.73418,2.6894,2.72781,125482.13417235,0
+RMT.US,D,20110919,000000,2.6894,2.69883,2.64784,2.68301,146783.35338661,0
+RMT.US,D,20110920,000000,2.68301,2.7054,2.64136,2.6446,236731.97745155,0
+RMT.US,D,20110921,000000,2.63488,2.65089,2.55816,2.5614,134624.41893734,0
+RMT.US,D,20110922,000000,2.49735,2.51337,2.44618,2.48439,534688.8276262,0
+RMT.US,D,20110923,000000,2.48439,2.50346,2.4618,2.50051,148725.55114858,0
+RMT.US,D,20110926,000000,2.51661,2.53891,2.48125,2.52614,130307.72439778,0
+RMT.US,D,20110927,000000,2.56788,2.61248,2.53567,2.55149,144918.80156435,0
+RMT.US,D,20110928,000000,2.5614,2.57732,2.47181,2.47181,192081.36504607,0
+RMT.US,D,20110929,000000,2.50051,2.52929,2.45247,2.49735,204470.08950609,0
+RMT.US,D,20110930,000000,2.46877,2.50517,2.4457,2.4457,229135.26659438,0
+RMT.US,D,20111003,000000,2.43969,2.44913,2.33705,2.33705,295481.62352935,0
+RMT.US,D,20111004,000000,2.28587,2.38518,2.24747,2.36279,761065.56482232,0
+RMT.US,D,20111005,000000,2.41396,2.45561,2.38833,2.44913,347215.85402828,0
+RMT.US,D,20111006,000000,2.45866,2.49735,2.45247,2.49068,244134.57345946,0
+RMT.US,D,20111007,000000,2.5067,2.5067,2.41396,2.43646,118544.36453319,0
+RMT.US,D,20111010,000000,2.48125,2.53567,2.46867,2.53567,179272.9328039,0
+RMT.US,D,20111011,000000,2.51956,2.55816,2.50051,2.54215,223004.38516643,0
+RMT.US,D,20111012,000000,2.5614,2.60944,2.54863,2.58675,198564.80101105,0
+RMT.US,D,20111013,000000,2.57732,2.59972,2.54529,2.59333,50658.729307144,0
+RMT.US,D,20111014,000000,2.62526,2.65738,2.60944,2.64784,181304.31846957,0
+RMT.US,D,20111017,000000,2.63803,2.63803,2.54863,2.55816,154280.38364551,0
+RMT.US,D,20111018,000000,2.56788,2.64136,2.53253,2.61897,187149.79860565,0
+RMT.US,D,20111019,000000,2.62526,2.6446,2.57427,2.57732,142177.06047737,0
+RMT.US,D,20111020,000000,2.58675,2.59648,2.51956,2.58675,234522.21597846,0
+RMT.US,D,20111021,000000,2.60601,2.64136,2.59972,2.61897,77624.954311154,0
+RMT.US,D,20111024,000000,2.63803,2.71808,2.63803,2.70865,274811.01525779,0
+RMT.US,D,20111025,000000,2.69225,2.69855,2.64336,2.65309,177049.53082788,0
+RMT.US,D,20111026,000000,2.68301,2.6894,2.62868,2.68301,125986.83278041,0
+RMT.US,D,20111027,000000,2.77259,2.83978,2.76288,2.82702,369437.28255493,0
+RMT.US,D,20111028,000000,2.83674,2.85589,2.81415,2.81767,172631.05715116,0
+RMT.US,D,20111031,000000,2.78241,2.80214,2.73943,2.74924,168421.38809605,0
+RMT.US,D,20111101,000000,2.66948,2.70178,2.62049,2.65632,217813.64917052,0
+RMT.US,D,20111102,000000,2.70188,2.72132,2.67014,2.7054,143634.49575093,0
+RMT.US,D,20111103,000000,2.75735,2.82911,2.71828,2.82244,281622.87256231,0
+RMT.US,D,20111104,000000,2.79957,2.80938,2.76993,2.78651,136001.06046283,0
+RMT.US,D,20111107,000000,2.78222,2.78222,2.72132,2.74067,237705.69950616,0
+RMT.US,D,20111108,000000,2.76621,2.85589,2.72781,2.85274,488206.19075158,0
+RMT.US,D,20111109,000000,2.76697,2.78346,2.69539,2.72151,239422.30433522,0
+RMT.US,D,20111110,000000,2.76374,2.76374,2.68253,2.71484,199276.20570182,0
+RMT.US,D,20111111,000000,2.7542,2.78651,2.72799,2.74105,165670.20358397,0
+RMT.US,D,20111114,000000,2.71475,2.7501,2.6894,2.6894,107932.05326119,0
+RMT.US,D,20111115,000000,2.67328,2.74067,2.66367,2.71475,133071.50014333,0
+RMT.US,D,20111116,000000,2.69883,2.76621,2.69883,2.71808,119795.09372404,0
+RMT.US,D,20111117,000000,2.71808,2.73418,2.667,2.68616,56318.48874962,0
+RMT.US,D,20111118,000000,2.69225,2.71828,2.66948,2.70178,162772.12134813,0
+RMT.US,D,20111121,000000,2.65738,2.67967,2.63174,2.65738,97689.084837484,0
+RMT.US,D,20111122,000000,2.63488,2.65738,2.62211,2.63488,89972.757262407,0
+RMT.US,D,20111123,000000,2.61897,2.61897,2.53253,2.54215,300166.61164775,0
+RMT.US,D,20111125,000000,2.53596,2.55206,2.49354,2.50012,126709.77943518,0
+RMT.US,D,20111128,000000,2.54567,2.59133,2.53262,2.56836,460179.15432816,0
+RMT.US,D,20111129,000000,2.57493,2.59133,2.56836,2.58799,261626.94455058,0
+RMT.US,D,20111130,000000,2.66147,2.69493,2.66147,2.69493,186341.86112499,0
+RMT.US,D,20111201,000000,2.69855,2.73476,2.69855,2.71179,149295.30446286,0
+RMT.US,D,20111202,000000,2.75106,2.75735,2.72799,2.73476,375048.77560246,0
+RMT.US,D,20111205,000000,2.78346,2.79652,2.75735,2.76993,104027.72161761,0
+RMT.US,D,20111206,000000,2.77345,2.81262,2.76374,2.81262,478652.59236009,0
+RMT.US,D,20111207,000000,2.80291,2.81587,2.74105,2.81587,190204.22199035,0
+RMT.US,D,20111208,000000,2.79957,2.80938,2.74429,2.74762,315777.64260532,0
+RMT.US,D,20111209,000000,2.74762,2.8517,2.74762,2.82244,180704.13634108,0
+RMT.US,D,20111212,000000,2.79957,2.79957,2.74762,2.76993,380865.92546325,0
+RMT.US,D,20111213,000000,2.77688,2.79957,2.71484,2.72799,211183.31548179,0
+RMT.US,D,20111214,000000,2.71179,2.71179,2.65956,2.68253,347031.18260413,0
+RMT.US,D,20111215,000000,2.71484,2.73476,2.6892,2.71484,399990.95982699,0
+RMT.US,D,20111216,000000,2.73476,2.76993,2.73133,2.74429,102220.8796154,0
+RMT.US,D,20111219,000000,2.76049,2.76697,2.69225,2.69539,140201.28609284,0
+RMT.US,D,20111220,000000,2.75106,2.78975,2.75106,2.78022,209143.53566048,0
+RMT.US,D,20111221,000000,2.78022,2.80291,2.75106,2.79652,320396.52674803,0
+RMT.US,D,20111222,000000,2.79957,2.8354,2.79957,2.8354,206885.50779244,0
+RMT.US,D,20111223,000000,2.8354,2.84827,2.81901,2.84512,320178.27870131,0
+RMT.US,D,20111227,000000,2.84512,2.87447,2.82549,2.87104,403791.41379448,0
+RMT.US,D,20111228,000000,2.87104,2.87104,2.80938,2.82244,454076.6031755,0
+RMT.US,D,20111229,000000,2.82549,2.85837,2.82549,2.84827,238119.1116716,0
+RMT.US,D,20111230,000000,2.84236,2.88248,2.81873,2.8558,284762.28677289,0
+RMT.US,D,20120103,000000,2.90059,2.90402,2.87771,2.8843,227751.2801827,0
+RMT.US,D,20120104,000000,2.87447,2.8843,2.86475,2.87771,175534.38573427,0
+RMT.US,D,20120105,000000,2.87771,2.8843,2.83864,2.88124,287708.63540368,0
+RMT.US,D,20120106,000000,2.87447,2.90402,2.86475,2.88753,78459.123528204,0
+RMT.US,D,20120109,000000,2.8843,2.88753,2.86151,2.87447,150220.76012253,0
+RMT.US,D,20120110,000000,2.89077,2.92003,2.89077,2.90707,166462.40202281,0
+RMT.US,D,20120111,000000,2.90707,2.90707,2.88753,2.89735,145581.93986017,0
+RMT.US,D,20120112,000000,2.90707,2.92337,2.89735,2.90059,159512.04115018,0
+RMT.US,D,20120113,000000,2.89077,2.90402,2.87771,2.88753,223271.94887756,0
+RMT.US,D,20120117,000000,2.9045,2.90773,2.87133,2.87133,138101.69791256,0
+RMT.US,D,20120118,000000,2.88124,2.91698,2.86475,2.91698,148620.62420304,0
+RMT.US,D,20120119,000000,2.91041,2.94605,2.91041,2.94605,163952.54948547,0
+RMT.US,D,20120120,000000,2.94605,2.9591,2.92994,2.95253,153565.83114638,0
+RMT.US,D,20120123,000000,2.96244,2.9755,2.93976,2.95587,322956.74421923,0
+RMT.US,D,20120124,000000,2.943,2.97864,2.92994,2.96549,111108.19190271,0
+RMT.US,D,20120125,000000,2.9755,2.98513,2.96244,2.98189,232124.63527285,0
+RMT.US,D,20120126,000000,2.99456,2.99456,2.95253,2.95253,117360.7885875,0
+RMT.US,D,20120127,000000,2.94605,2.97226,2.93976,2.95587,215075.0558919,0
+RMT.US,D,20120130,000000,2.93623,2.98189,2.93623,2.9755,147548.2708196,0
+RMT.US,D,20120131,000000,2.98674,2.99389,2.9736,2.9836,107698.06617263,0
+RMT.US,D,20120201,000000,2.98856,3.02429,2.98856,3.01124,308328.87874137,0
+RMT.US,D,20120202,000000,3.01772,3.04393,3.01124,3.02744,87928.78036327,0
+RMT.US,D,20120203,000000,3.03726,3.10263,3.03726,3.08624,283973.23614242,0
+RMT.US,D,20120206,000000,3.08939,3.10874,3.08939,3.10263,153622.49169697,0
+RMT.US,D,20120207,000000,3.10902,3.12236,3.0993,3.12236,145933.44512773,0
+RMT.US,D,20120208,000000,3.11903,3.14877,3.10902,3.13227,302525.3693835,0
+RMT.US,D,20120209,000000,3.14218,3.14218,3.10902,3.10902,156561.49544157,0
+RMT.US,D,20120210,000000,3.09263,3.10263,3.07948,3.07948,173175.62799851,0
+RMT.US,D,20120213,000000,3.12198,3.12198,3.08281,3.11541,332610.02320899,0
+RMT.US,D,20120214,000000,3.09911,3.11845,3.08624,3.09263,191201.02797299,0
+RMT.US,D,20120215,000000,3.10902,3.12236,3.07614,3.08939,112798.56499538,0
+RMT.US,D,20120216,000000,3.09586,3.12198,3.09263,3.11845,265569.04989455,0
+RMT.US,D,20120217,000000,3.11903,3.14218,3.11903,3.12884,111578.26461873,0
+RMT.US,D,20120221,000000,3.14142,3.14466,3.09911,3.10263,175094.74183246,0
+RMT.US,D,20120222,000000,3.10263,3.12236,3.09263,3.0993,110057.87317784,0
+RMT.US,D,20120223,000000,3.0993,3.12884,3.08605,3.12884,197372.8309097,0
+RMT.US,D,20120224,000000,3.13561,3.15219,3.12884,3.14218,154423.08429145,0
+RMT.US,D,20120227,000000,3.1255,3.14877,3.10263,3.13866,113628.5371346,0
+RMT.US,D,20120228,000000,3.12884,3.14877,3.10569,3.12884,153706.4332534,0
+RMT.US,D,20120229,000000,3.14086,3.144,3.08386,3.08386,153632.98439153,0
+RMT.US,D,20120301,000000,3.08272,3.11579,3.08272,3.09263,114657.87047035,0
+RMT.US,D,20120302,000000,3.08939,3.09596,3.0465,3.05622,274399.70163127,0
+RMT.US,D,20120305,000000,3.03973,3.03973,3.00666,3.02667,154936.17705514,0
+RMT.US,D,20120306,000000,3.00009,3.00009,2.95072,2.95739,295002.10738822,0
+RMT.US,D,20120307,000000,2.97702,2.99713,2.96731,2.99713,94341.915274729,0
+RMT.US,D,20120308,000000,3.01009,3.03325,3.00009,3.02306,95897.981877101,0
+RMT.US,D,20120309,000000,3.02667,3.07614,3.02,3.03973,194344.6392614,0
+RMT.US,D,20120312,000000,3.04964,3.0628,3.02992,3.03325,140655.61976702,0
+RMT.US,D,20120313,000000,3.05622,3.08272,3.0465,3.07299,467626.86892265,0
+RMT.US,D,20120314,000000,3.0628,3.07948,3.05622,3.05947,278466.67004043,0
+RMT.US,D,20120315,000000,3.05298,3.09263,3.0465,3.08272,188665.99296872,0
+RMT.US,D,20120316,000000,3.07614,3.10263,3.05947,3.08939,204112.28862179,0
+RMT.US,D,20120319,000000,3.06937,3.11245,3.05622,3.0993,296305.30005184,0
+RMT.US,D,20120320,000000,3.08272,3.11245,3.05622,3.10263,576508.51104098,0
+RMT.US,D,20120321,000000,3.11245,3.11579,3.08939,3.10569,326124.48870512,0
+RMT.US,D,20120322,000000,3.08939,3.08939,3.05947,3.06937,269923.5181345,0
+RMT.US,D,20120323,000000,3.07948,3.11903,3.06622,3.11579,189974.43197961,0
+RMT.US,D,20120326,000000,3.12236,3.1886,3.12236,3.18498,286577.52293075,0
+RMT.US,D,20120327,000000,3.18174,3.1886,3.16525,3.17497,168652.22737625,0
+RMT.US,D,20120328,000000,3.15868,3.18174,3.14218,3.16191,216026.74328796,0
+RMT.US,D,20120329,000000,3.14877,3.15219,3.11903,3.14218,80786.403180301,0
+RMT.US,D,20120330,000000,3.1542,3.16401,3.10721,3.10721,255692.27651079,0
+RMT.US,D,20120402,000000,3.10902,3.17164,3.10263,3.16191,148845.16786649,0
+RMT.US,D,20120403,000000,3.17164,3.19479,3.15868,3.16868,238423.39981366,0
+RMT.US,D,20120404,000000,3.14552,3.14552,3.09263,3.10569,97184.386229433,0
+RMT.US,D,20120405,000000,3.0993,3.11903,3.07614,3.08939,172091.73265108,0
+RMT.US,D,20120409,000000,3.0465,3.05622,3.01648,3.04307,129605.76313211,0
+RMT.US,D,20120410,000000,3.04307,3.0465,2.9736,2.99713,83514.503764364,0
+RMT.US,D,20120411,000000,3.02,3.04964,3.01323,3.03325,165084.71122786,0
+RMT.US,D,20120412,000000,3.02667,3.08272,3.02667,3.05947,103855.64142693,0
+RMT.US,D,20120413,000000,3.0628,3.0628,3.01009,3.03325,91841.50616249,0
+RMT.US,D,20120416,000000,3.05298,3.05622,3.02667,3.03973,90031.51635191,0
+RMT.US,D,20120417,000000,3.06041,3.12055,3.06041,3.10044,191324.84176873,0
+RMT.US,D,20120418,000000,3.06937,3.08272,3.05622,3.07614,206706.08271556,0
+RMT.US,D,20120419,000000,3.07614,3.08939,3.04964,3.05622,112278.12734549,0
+RMT.US,D,20120420,000000,3.0628,3.08939,3.0465,3.07299,81441.147320477,0
+RMT.US,D,20120423,000000,3.02,3.03325,3.00666,3.02992,141690.19945006,0
+RMT.US,D,20120424,000000,3.02,3.0465,3.00342,3.03973,98106.694080737,0
+RMT.US,D,20120425,000000,3.09263,3.0993,3.04964,3.06622,268537.4331839,0
+RMT.US,D,20120426,000000,3.04307,3.08605,3.04307,3.08605,147884.03704534,0
+RMT.US,D,20120427,000000,3.08605,3.11579,3.06622,3.09596,112210.97410035,0
+RMT.US,D,20120430,000000,3.10721,3.11721,3.10044,3.11064,121512.74782254,0
+RMT.US,D,20120501,000000,3.11064,3.144,3.09386,3.10377,273065.03088399,0
+RMT.US,D,20120502,000000,3.08272,3.11579,3.08272,3.10569,128368.67444419,0
+RMT.US,D,20120503,000000,3.11064,3.11388,3.07719,3.07719,79177.873105159,0
+RMT.US,D,20120504,000000,3.07299,3.07299,3.00009,3.00342,99334.339343565,0
+RMT.US,D,20120507,000000,2.98045,3.01009,2.98045,3.00342,144585.13387754,0
+RMT.US,D,20120508,000000,2.99036,3.01009,2.95387,3.00666,163935.76117418,0
+RMT.US,D,20120509,000000,2.97654,3.00648,2.97292,2.98321,111973.83920342,0
+RMT.US,D,20120510,000000,3.00648,3.02315,2.97654,2.98321,222162.87106319,0
+RMT.US,D,20120511,000000,2.97654,2.99351,2.97292,2.97654,53792.897170451,0
+RMT.US,D,20120514,000000,2.96397,2.96731,2.93767,2.94414,112955.95541368,0
+RMT.US,D,20120515,000000,2.95072,2.96731,2.92746,2.92746,171446.43193601,0
+RMT.US,D,20120516,000000,2.94071,2.95387,2.88162,2.89439,258140.22215026,0
+RMT.US,D,20120517,000000,2.89439,2.89439,2.8253,2.8253,181575.02998907,0
+RMT.US,D,20120518,000000,2.83235,2.83569,2.80214,2.80214,124078.21164102,0
+RMT.US,D,20120521,000000,2.82187,2.8517,2.80214,2.84827,86747.30295648,0
+RMT.US,D,20120522,000000,2.8517,2.87819,2.82863,2.83845,273832.04685589,0
+RMT.US,D,20120523,000000,2.8253,2.86828,2.79223,2.86161,99318.600301735,0
+RMT.US,D,20120524,000000,2.86828,2.88476,2.84483,2.87133,109686.43179063,0
+RMT.US,D,20120525,000000,2.88582,2.89926,2.86265,2.89926,118282.04716934,0
+RMT.US,D,20120529,000000,2.9025,2.92956,2.9025,2.91937,176620.37962062,0
+RMT.US,D,20120530,000000,2.90955,2.90955,2.87276,2.87924,151026.59906428,0
+RMT.US,D,20120531,000000,2.88582,2.88934,2.84236,2.86924,140338.7403915,0
+RMT.US,D,20120601,000000,2.82911,2.84903,2.79214,2.80214,163779.42002532,0
+RMT.US,D,20120604,000000,2.82911,2.82911,2.76536,2.80214,150112.68536863,0
+RMT.US,D,20120605,000000,2.80882,2.82911,2.80882,2.82911,80476.868690956,0
+RMT.US,D,20120606,000000,2.84903,2.88248,2.84903,2.87276,79597.580887323,0
+RMT.US,D,20120607,000000,2.91937,2.91937,2.87591,2.88934,119147.69447005,0
+RMT.US,D,20120608,000000,2.8658,2.89277,2.85923,2.89277,111360.01657201,0
+RMT.US,D,20120611,000000,2.90955,2.90955,2.86924,2.86924,71959.948521402,0
+RMT.US,D,20120612,000000,2.8658,2.89277,2.85923,2.89277,188460.33615546,0
+RMT.US,D,20120613,000000,2.89592,2.90611,2.8658,2.88582,117649.33768773,0
+RMT.US,D,20120614,000000,2.88582,2.90611,2.86924,2.88582,92388.175548758,0
+RMT.US,D,20120615,000000,2.88248,2.92642,2.88248,2.92299,85558.480663501,0
+RMT.US,D,20120618,000000,2.90955,2.9431,2.89926,2.93613,142928.33740744,0
+RMT.US,D,20120619,000000,2.94939,2.98665,2.94614,2.96302,154930.93070787,0
+RMT.US,D,20120620,000000,2.96978,2.99675,2.96302,2.96978,115336.747808,0
+RMT.US,D,20120621,000000,2.98321,2.98321,2.91584,2.92299,126857.7264284,0
+RMT.US,D,20120622,000000,2.94614,2.94939,2.92299,2.93976,94909.570050106,0
+RMT.US,D,20120625,000000,2.91288,2.92299,2.88934,2.91584,77223.084109733,0
+RMT.US,D,20120626,000000,2.91584,2.9328,2.89926,2.91937,144022.72544943,0
+RMT.US,D,20120627,000000,2.93976,2.95978,2.92642,2.94939,79609.122851333,0
+RMT.US,D,20120628,000000,2.92299,2.95644,2.91584,2.95301,85752.595512752,0
+RMT.US,D,20120629,000000,2.99351,3.01648,2.98665,2.99008,88928.734154275,0
+RMT.US,D,20120702,000000,3.00314,3.03021,2.97988,3.03021,158226.6860673,0
+RMT.US,D,20120703,000000,3.03021,3.08386,3.02667,3.08042,135229.84741311,0
+RMT.US,D,20120705,000000,3.07719,3.09386,3.06708,3.08386,129768.3998977,0
+RMT.US,D,20120706,000000,3.04688,3.08042,3.04688,3.07347,81806.293090958,0
+RMT.US,D,20120709,000000,3.06366,3.0871,3.06366,3.08386,144240.97349616,0
+RMT.US,D,20120710,000000,3.08386,3.09386,3.04002,3.05032,102034.10965233,0
+RMT.US,D,20120711,000000,3.06366,3.07719,3.02315,3.03354,108068.45829039,0
+RMT.US,D,20120712,000000,2.99675,3.05336,2.99675,3.04355,165018.60725217,0
+RMT.US,D,20120713,000000,3.04002,3.06041,3.04002,3.0567,161225.49817086,0
+RMT.US,D,20120716,000000,3.05032,3.07023,3.03678,3.05032,127389.70604229,0
+RMT.US,D,20120717,000000,3.05336,3.05336,3.01648,3.04688,99219.968972926,0
+RMT.US,D,20120718,000000,3.04355,3.07719,3.03678,3.03678,99293.417834805,0
+RMT.US,D,20120719,000000,3.04355,3.0567,3.03678,3.05336,27756.324903933,0
+RMT.US,D,20120720,000000,3.03678,3.03678,2.99675,2.99675,79526.230564355,0
+RMT.US,D,20120723,000000,2.9431,2.9431,2.91937,2.92642,114406.04580106,0
+RMT.US,D,20120724,000000,2.92299,2.92642,2.87591,2.87924,143295.58171683,0
+RMT.US,D,20120725,000000,2.89277,2.91288,2.8658,2.87924,170150.58415857,0
+RMT.US,D,20120726,000000,2.92956,2.93613,2.89926,2.9328,154576.27763194,0
+RMT.US,D,20120727,000000,2.92299,2.97292,2.91584,2.96978,144324.91505259,0
+RMT.US,D,20120730,000000,2.96978,2.97292,2.9328,2.94614,157746.12065673,0
+RMT.US,D,20120731,000000,2.9328,2.94614,2.91288,2.92642,134299.14540616,0
+RMT.US,D,20120801,000000,2.94614,2.94939,2.89277,2.89926,98146.566320043,0
+RMT.US,D,20120802,000000,2.86924,2.87924,2.84579,2.8558,183306.32459049,0
+RMT.US,D,20120803,000000,2.89926,2.93613,2.89277,2.92299,134642.25651807,0
+RMT.US,D,20120806,000000,2.93613,2.97292,2.93613,2.95644,126141.07539036,0
+RMT.US,D,20120807,000000,2.97292,2.98321,2.96616,2.96978,127144.17698972,0
+RMT.US,D,20120808,000000,2.96616,2.97988,2.95978,2.96616,86477.64070644,0
+RMT.US,D,20120809,000000,2.94614,2.97292,2.94614,2.97292,75904.152404283,0
+RMT.US,D,20120810,000000,2.95978,2.98321,2.91584,2.98321,97591.502778131,0
+RMT.US,D,20120813,000000,2.97988,2.97988,2.9328,2.95978,110403.08282868,0
+RMT.US,D,20120814,000000,2.97654,2.97988,2.94939,2.95978,88588.770850722,0
+RMT.US,D,20120815,000000,2.95644,2.95644,2.94939,2.95644,72836.088516667,0
+RMT.US,D,20120816,000000,2.96302,2.99008,2.95978,2.98321,294195.21917701,0
+RMT.US,D,20120817,000000,2.99351,2.99675,2.98321,2.99675,231775.22854419,0
+RMT.US,D,20120820,000000,2.98665,3.01648,2.98665,3.01648,235338.54761477,0
+RMT.US,D,20120821,000000,3.0201,3.03354,3.00314,3.01009,214691.02327123,0
+RMT.US,D,20120822,000000,2.99989,3.01009,2.99351,3.00314,85573.170435876,0
+RMT.US,D,20120823,000000,2.99989,3.00314,2.97292,2.97654,168511.62526922,0
+RMT.US,D,20120824,000000,2.97654,2.99675,2.96616,2.99008,157777.59874039,0
+RMT.US,D,20120827,000000,2.98665,2.99351,2.97292,2.98665,194189.34738199,0
+RMT.US,D,20120828,000000,2.97988,2.99675,2.97988,2.99675,79014.187070116,0
+RMT.US,D,20120829,000000,2.98665,3.01323,2.98665,3.01009,96456.193227379,0
+RMT.US,D,20120830,000000,3.00314,3.00314,2.99008,2.99989,107992.9108896,0
+RMT.US,D,20120831,000000,3.01648,3.01648,2.97654,3.00648,119991.30711221,0
+RMT.US,D,20120904,000000,3.01009,3.05765,2.9795,3.01657,254505.55275672,0
+RMT.US,D,20120905,000000,3.01323,3.02363,3.00648,3.00648,154349.63542957,0
+RMT.US,D,20120906,000000,3.0202,3.07128,3.0202,3.06461,162090.09620212,0
+RMT.US,D,20120907,000000,3.06461,3.09149,3.05765,3.08805,174712.80775069,0
+RMT.US,D,20120910,000000,3.08462,3.09149,3.07433,3.07433,144888.37275015,0
+RMT.US,D,20120911,000000,3.07433,3.09834,3.06461,3.09501,161807.84271862,0
+RMT.US,D,20120912,000000,3.11531,3.12217,3.10521,3.11531,231827.69201697,0
+RMT.US,D,20120913,000000,3.11531,3.1663,3.11198,3.14248,243162.94994375,0
+RMT.US,D,20120914,000000,3.16287,3.1865,3.16287,3.17326,338758.74221769,0
+RMT.US,D,20120917,000000,3.1663,3.18336,3.16287,3.18336,183970.51215576,0
+RMT.US,D,20120918,000000,3.17993,3.1865,3.15944,3.1865,116702.89663895,0
+RMT.US,D,20120919,000000,3.19003,3.19003,3.17993,3.17993,55370.998431386,0
+RMT.US,D,20120920,000000,3.16964,3.17326,3.14581,3.1663,196880.72353511,0
+RMT.US,D,20120921,000000,3.19346,3.20032,3.17326,3.19003,256233.69954978,0
+RMT.US,D,20120924,000000,3.18336,3.20728,3.17669,3.20366,288315.11314891,0
+RMT.US,D,20120925,000000,3.20366,3.22748,3.17326,3.18336,301439.37549716,0
+RMT.US,D,20120926,000000,3.18336,3.21395,3.15944,3.19346,468431.65859495,0
+RMT.US,D,20120927,000000,3.21395,3.24445,3.19003,3.24445,463457.07210686,0
+RMT.US,D,20120928,000000,3.22748,3.23082,3.19689,3.21061,216300.60261582,0
+RMT.US,D,20121001,000000,3.21061,3.23082,3.19346,3.19689,264805.18173101,0
+RMT.US,D,20121002,000000,3.20366,3.21061,3.1865,3.19346,416994.37135189,0
+RMT.US,D,20121003,000000,3.19346,3.20366,3.18336,3.19346,376709.76915037,0
+RMT.US,D,20121004,000000,3.19689,3.20032,3.17326,3.20032,118531.77329972,0
+RMT.US,D,20121005,000000,3.21061,3.23082,3.17993,3.1865,167502.22805312,0
+RMT.US,D,20121008,000000,3.17993,3.19346,3.1663,3.19003,179066.22672118,0
+RMT.US,D,20121009,000000,3.17993,3.17993,3.14248,3.14923,158585.53622105,0
+RMT.US,D,20121010,000000,3.13914,3.13914,3.11531,3.11865,167352.182521,0
+RMT.US,D,20121011,000000,3.13571,3.15267,3.12542,3.13571,184451.07756634,0
+RMT.US,D,20121012,000000,3.13237,3.14248,3.11198,3.11198,175257.37859804,0
+RMT.US,D,20121015,000000,3.13237,3.13237,3.10854,3.12884,106810.38421336,0
+RMT.US,D,20121016,000000,3.13237,3.14923,3.12884,3.14581,82230.197950944,0
+RMT.US,D,20121017,000000,3.14923,3.17993,3.14923,3.17669,155190.10026335,0
+RMT.US,D,20121018,000000,3.16287,3.19003,3.15944,3.1663,231835.03690316,0
+RMT.US,D,20121019,000000,3.15944,3.15944,3.08805,3.10521,353819.95598063,0
+RMT.US,D,20121022,000000,3.09149,3.10168,3.07795,3.10168,173682.42514547,0
+RMT.US,D,20121023,000000,3.07433,3.08805,3.05078,3.08462,170938.58551958,0
+RMT.US,D,20121024,000000,3.08462,3.09149,3.06461,3.06776,96883.24589573,0
+RMT.US,D,20121025,000000,3.09834,3.09834,3.07128,3.08462,140083.76791383,0
+RMT.US,D,20121026,000000,3.08805,3.09501,3.05765,3.07795,125884.00437378,0
+RMT.US,D,20121031,000000,3.09501,3.09501,3.07128,3.09501,188845.41804559,0
+RMT.US,D,20121101,000000,3.09501,3.14248,3.09501,3.13237,218497.77285545,0
+RMT.US,D,20121102,000000,3.13914,3.14248,3.11865,3.12217,160432.25046257,0
+RMT.US,D,20121105,000000,3.11531,3.12542,3.09834,3.11531,149803.15087928,0
+RMT.US,D,20121106,000000,3.12884,3.14581,3.12884,3.14248,126135.82904307,0
+RMT.US,D,20121107,000000,3.11198,3.11198,3.06108,3.06776,214224.09836357,0
+RMT.US,D,20121108,000000,3.06776,3.07433,3.03373,3.04069,255360.70736288,0
+RMT.US,D,20121109,000000,3.01657,3.03726,2.96568,3.0202,411343.00606506,0
+RMT.US,D,20121112,000000,3.0202,3.03373,3.00648,3.01323,92205.602663517,0
+RMT.US,D,20121113,000000,2.99989,3.03373,2.99332,2.99989,162207.61438112,0
+RMT.US,D,20121114,000000,2.99665,3.00648,2.93185,2.93185,335594.14554017,0
+RMT.US,D,20121115,000000,2.91508,2.92499,2.85704,2.89125,344116.312057,0
+RMT.US,D,20121116,000000,2.87743,2.93185,2.87057,2.92155,144525.32551857,0
+RMT.US,D,20121119,000000,2.949,2.99989,2.93861,2.97274,156158.5759707,0
+RMT.US,D,20121120,000000,2.96931,2.99332,2.95587,2.97274,139011.4145304,0
+RMT.US,D,20121121,000000,2.98646,3.00314,2.97616,2.99665,143158.12741817,0
+RMT.US,D,20121123,000000,3.01009,3.06776,3.01009,3.05078,102455.91597341,0
+RMT.US,D,20121126,000000,3.04393,3.04393,3.01009,3.0202,182380.86893082,0
+RMT.US,D,20121127,000000,3.03049,3.06108,3.03049,3.04755,224187.96111213,0
+RMT.US,D,20121128,000000,3.03373,3.10168,3.01657,3.09501,144013.28202433,0
+RMT.US,D,20121129,000000,3.11865,3.12217,3.10168,3.11865,120619.81951599,0
+RMT.US,D,20121130,000000,3.12884,3.13571,3.08462,3.10168,150510.35849222,0
+RMT.US,D,20121203,000000,3.11865,3.12542,3.09501,3.11531,83153.555071704,0
+RMT.US,D,20121204,000000,3.11531,3.13942,3.10511,3.13942,212514.8384207,0
+RMT.US,D,20121205,000000,3.14286,3.14286,3.10835,3.11875,127106.40328933,0
+RMT.US,D,20121206,000000,3.10511,3.12894,3.07375,3.12894,237219.88774831,0
+RMT.US,D,20121207,000000,3.13609,3.13942,3.08767,3.11875,218167.252977,0
+RMT.US,D,20121210,000000,3.12227,3.12227,3.10159,3.11198,188615.62803485,0
+RMT.US,D,20121211,000000,3.12894,3.14619,3.11198,3.14619,179916.13498006,0
+RMT.US,D,20121212,000000,3.14619,3.14962,3.12227,3.13256,219036.04808607,0
+RMT.US,D,20121213,000000,3.13609,3.14286,3.11875,3.13256,175213.30928092,0
+RMT.US,D,20121214,000000,3.13609,3.13942,3.11531,3.13256,214524.18942781,0
+RMT.US,D,20121217,000000,3.13256,3.1602,3.13256,3.15668,468250.13497917,0
+RMT.US,D,20121218,000000,3.16687,3.20156,3.16687,3.20156,194858.78129454,0
+RMT.US,D,20121219,000000,3.19822,3.23254,3.19822,3.22224,153830.24704914,0
+RMT.US,D,20121220,000000,3.23606,3.24616,3.22224,3.24616,177558.42651376,0
+RMT.US,D,20121221,000000,3.17058,3.22224,3.17058,3.215,348331.22745938,0
+RMT.US,D,20121224,000000,3.22224,3.23254,3.20156,3.21872,99934.521472059,0
+RMT.US,D,20121226,000000,3.23254,3.23254,3.18422,3.20156,183208.74253113,0
+RMT.US,D,20121227,000000,3.18784,3.215,3.15324,3.18422,329354.14008886,0
+RMT.US,D,20121228,000000,3.17392,3.18784,3.16687,3.16687,165398.44279503,0
+RMT.US,D,20121231,000000,3.18422,3.25655,3.16343,3.25655,238505.24283118,0
+RMT.US,D,20130102,000000,3.31535,3.36025,3.31535,3.36025,153683.34932538,0
+RMT.US,D,20130103,000000,3.36025,3.38407,3.34633,3.3531,139348.23002558,0
+RMT.US,D,20130104,000000,3.37359,3.40132,3.36672,3.38083,248321.15858654,0
+RMT.US,D,20130107,000000,3.37025,3.38407,3.36025,3.37359,204676.7955888,0
+RMT.US,D,20130108,000000,3.38083,3.39455,3.36672,3.3773,105327.76647286,0
+RMT.US,D,20130109,000000,3.39455,3.41867,3.38759,3.41152,318576.0442429,0
+RMT.US,D,20130110,000000,3.41152,3.42876,3.39808,3.42229,191137.02253621,0
+RMT.US,D,20130111,000000,3.42876,3.42876,3.41152,3.42229,164846.52706148,0
+RMT.US,D,20130114,000000,3.43581,3.43581,3.41867,3.43229,59020.357597298,0
+RMT.US,D,20130115,000000,3.42876,3.44611,3.42229,3.43229,170401.35955841,0
+RMT.US,D,20130116,000000,3.41514,3.43925,3.40132,3.41867,159989.45875239,0
+RMT.US,D,20130117,000000,3.42543,3.45993,3.42543,3.44288,330118.0082524,0
+RMT.US,D,20130118,000000,3.43229,3.46355,3.42543,3.44288,216948.00186981,0
+RMT.US,D,20130122,000000,3.44288,3.47376,3.44288,3.46699,368693.35051105,0
+RMT.US,D,20130123,000000,3.48071,3.48071,3.46355,3.47376,200218.44967277,0
+RMT.US,D,20130124,000000,3.47376,3.50806,3.47376,3.49453,225676.87446936,0
+RMT.US,D,20130125,000000,3.49795,3.50806,3.49453,3.50482,177853.27123073,0
+RMT.US,D,20130128,000000,3.50482,3.51169,3.4909,3.50806,140636.73291683,0
+RMT.US,D,20130129,000000,3.50806,3.52531,3.49453,3.51521,240750.67946576,0
+RMT.US,D,20130130,000000,3.51864,3.52188,3.48766,3.4909,168509.52673031,0
+RMT.US,D,20130131,000000,3.48423,3.51521,3.48071,3.50806,185996.65147416,0
+RMT.US,D,20130201,000000,3.51521,3.54275,3.49453,3.52903,218588.01002862,0
+RMT.US,D,20130204,000000,3.52903,3.52903,3.49795,3.50482,113252.89866956,0
+RMT.US,D,20130205,000000,3.52188,3.54275,3.51521,3.5358,164549.5838056,0
+RMT.US,D,20130206,000000,3.53246,3.54962,3.52531,3.54962,150397.03739104,0
+RMT.US,D,20130207,000000,3.56,3.56334,3.52531,3.55637,137366.16002432,0
+RMT.US,D,20130208,000000,3.55637,3.56677,3.54618,3.55637,113095.50825125,0
+RMT.US,D,20130211,000000,3.56677,3.56677,3.54275,3.55304,159668.38229904,0
+RMT.US,D,20130212,000000,3.56334,3.5702,3.55304,3.56,330541.91311238,0
+RMT.US,D,20130213,000000,3.56677,3.58058,3.56677,3.57725,180746.10711929,0
+RMT.US,D,20130214,000000,3.5702,3.59088,3.5702,3.59088,193209.32971064,0
+RMT.US,D,20130215,000000,3.58755,3.59784,3.57725,3.58402,103439.08145312,0
+RMT.US,D,20130219,000000,3.5947,3.60822,3.59088,3.59784,159870.89130393,0
+RMT.US,D,20130220,000000,3.61175,3.61175,3.56677,3.56677,187862.25256588,0
+RMT.US,D,20130221,000000,3.56,3.5702,3.51864,3.56677,207431.12790925,0
+RMT.US,D,20130222,000000,3.58402,3.60479,3.58402,3.59088,217143.16598852,0
+RMT.US,D,20130225,000000,3.59784,3.61175,3.51864,3.5358,289712.74006351,0
+RMT.US,D,20130226,000000,3.56334,3.56334,3.51521,3.54275,212407.81293626,0
+RMT.US,D,20130227,000000,3.52903,3.56334,3.52903,3.56,188183.32901923,0
+RMT.US,D,20130228,000000,3.54275,3.59784,3.54275,3.58755,267358.05431602,0
+RMT.US,D,20130301,000000,3.54962,3.58755,3.54962,3.58058,189616.63109531,0
+RMT.US,D,20130304,000000,3.58402,3.59812,3.57011,3.58402,394237.81540299,0
+RMT.US,D,20130305,000000,3.61557,3.61557,3.59478,3.60508,196948.92604972,0
+RMT.US,D,20130306,000000,3.61557,3.63291,3.61194,3.61909,248176.35940169,0
+RMT.US,D,20130307,000000,3.60842,3.63653,3.60842,3.62957,149334.12743271,0
+RMT.US,D,20130308,000000,3.64349,3.66064,3.62242,3.65388,189902.03238719,0
+RMT.US,D,20130311,000000,3.65388,3.68532,3.65388,3.68532,162469.93174498,0
+RMT.US,D,20130312,000000,3.68876,3.69905,3.66445,3.67817,124142.2170778,0
+RMT.US,D,20130313,000000,3.69229,3.70258,3.6819,3.69905,146140.15121045,0
+RMT.US,D,20130314,000000,3.69905,3.70963,3.65721,3.70258,107978.22111722,0
+RMT.US,D,20130315,000000,3.69905,3.7307,3.69229,3.72011,194727.62261261,0
+RMT.US,D,20130318,000000,3.69229,3.72011,3.68532,3.71658,155687.45398521,0
+RMT.US,D,20130319,000000,3.72011,3.7307,3.66064,3.6819,299877.01327806,0
+RMT.US,D,20130320,000000,3.69905,3.71658,3.69229,3.71306,98534.796018544,0
+RMT.US,D,20130321,000000,3.70258,3.74137,3.70258,3.7307,236913.50106733,0
+RMT.US,D,20130322,000000,3.74794,3.75157,3.71658,3.72383,175307.7435319,0
+RMT.US,D,20130325,000000,3.74794,3.75509,3.70963,3.71658,163946.25386874,0
+RMT.US,D,20130326,000000,3.73783,3.75509,3.72011,3.74137,126495.72846628,0
+RMT.US,D,20130327,000000,3.71306,3.74794,3.69905,3.74794,152952.00851496,0
+RMT.US,D,20130328,000000,3.75157,3.75157,3.72726,3.73412,99288.171487527,0
+RMT.US,D,20130401,000000,3.7307,3.73783,3.69229,3.69571,305606.02450459,0
+RMT.US,D,20130402,000000,3.72383,3.72383,3.66445,3.66445,322911.62563265,0
+RMT.US,D,20130403,000000,3.67112,3.68532,3.58764,3.61194,300416.33777814,0
+RMT.US,D,20130404,000000,3.61909,3.61909,3.58058,3.61909,174435.80061446,0
+RMT.US,D,20130405,000000,3.58402,3.60842,3.54209,3.60842,211429.89380382,0
+RMT.US,D,20130408,000000,3.61557,3.61557,3.56305,3.61194,131797.68702446,0
+RMT.US,D,20130409,000000,3.61194,3.63653,3.59812,3.60508,225459.67569209,0
+RMT.US,D,20130410,000000,3.60508,3.67112,3.60508,3.65035,391073.21872547,0
+RMT.US,D,20130411,000000,3.64691,3.68876,3.64691,3.67112,279248.37578471,0
+RMT.US,D,20130412,000000,3.66064,3.67475,3.63653,3.67112,150143.11418283,0
+RMT.US,D,20130415,000000,3.64349,3.64349,3.56658,3.58402,493286.75345468,0
+RMT.US,D,20130416,000000,3.59478,3.60508,3.55257,3.56305,382149.18200721,0
+RMT.US,D,20130417,000000,3.55257,3.55257,3.46879,3.51788,323724.80946059,0
+RMT.US,D,20130418,000000,3.52112,3.52112,3.47584,3.48633,107295.14670176,0
+RMT.US,D,20130419,000000,3.49004,3.52465,3.48633,3.51435,173470.47271549,0
+RMT.US,D,20130422,000000,3.51788,3.52807,3.49004,3.52465,205135.32634082,0
+RMT.US,D,20130423,000000,3.53875,3.56658,3.53512,3.55619,248082.97442016,0
+RMT.US,D,20130424,000000,3.57363,3.60842,3.55962,3.58402,202651.70553986,0
+RMT.US,D,20130425,000000,3.59812,3.61557,3.58764,3.58764,238622.7610102,0
+RMT.US,D,20130426,000000,3.58058,3.60842,3.57363,3.60145,184994.59914424,0
+RMT.US,D,20130429,000000,3.60145,3.62242,3.58764,3.58764,193456.95730212,0
+RMT.US,D,20130430,000000,3.59478,3.64016,3.59478,3.63653,166294.51890994,0
+RMT.US,D,20130501,000000,3.64349,3.64349,3.59478,3.59812,244755.74097706,0
+RMT.US,D,20130502,000000,3.61909,3.61909,3.57363,3.59812,345734.28555725,0
+RMT.US,D,20130503,000000,3.62957,3.67112,3.62957,3.66064,213290.24854825,0
+RMT.US,D,20130506,000000,3.67475,3.73783,3.67475,3.71658,236507.43378809,0
+RMT.US,D,20130507,000000,3.73412,3.74451,3.69905,3.69905,136978.97959527,0
+RMT.US,D,20130508,000000,3.70258,3.75157,3.70258,3.75157,89335.850702974,0
+RMT.US,D,20130509,000000,3.73412,3.75157,3.72383,3.72383,105279.50007791,0
+RMT.US,D,20130510,000000,3.72011,3.75509,3.72011,3.74137,172135.8019682,0
+RMT.US,D,20130513,000000,3.75157,3.78301,3.75157,3.76919,99602.95232415,0
+RMT.US,D,20130514,000000,3.78301,3.81761,3.77949,3.80741,120596.73558798,0
+RMT.US,D,20130515,000000,3.80741,3.83905,3.80027,3.82457,139527.65510246,0
+RMT.US,D,20130516,000000,3.82457,3.84906,3.82457,3.84906,124609.14198545,0
+RMT.US,D,20130517,000000,3.87012,3.89099,3.8564,3.89099,223320.21527251,0
+RMT.US,D,20130520,000000,3.89099,3.89099,3.86336,3.87727,169363.63206702,0
+RMT.US,D,20130521,000000,3.89099,3.90167,3.8564,3.8663,132137.65032802,0
+RMT.US,D,20130522,000000,3.87383,3.91186,3.81437,3.84229,146800.1416979,0
+RMT.US,D,20130523,000000,3.7933,3.83543,3.77586,3.80388,166927.22839155,0
+RMT.US,D,20130524,000000,3.79673,3.82457,3.77586,3.80027,158886.67655476,0
+RMT.US,D,20130528,000000,3.84543,3.87012,3.82142,3.86336,120371.14265506,0
+RMT.US,D,20130529,000000,3.8564,3.895,3.8319,3.88747,275930.58576671,0
+RMT.US,D,20130530,000000,3.89833,3.93655,3.89833,3.93283,144535.81821313,0
+RMT.US,D,20130531,000000,3.93131,3.93855,3.88108,3.88823,140701.78762307,0
+RMT.US,D,20130603,000000,3.89833,3.90815,3.82829,3.86336,149767.47571779,0
+RMT.US,D,20130604,000000,3.8808,3.90548,3.8564,3.8663,119342.85858876,0
+RMT.US,D,20130605,000000,3.8808,3.895,3.82142,3.83905,135790.15730229,0
+RMT.US,D,20130606,000000,3.82142,3.84229,3.81094,3.8319,124332.13484923,0
+RMT.US,D,20130607,000000,3.84229,3.91577,3.83905,3.91577,231059.62677561,0
+RMT.US,D,20130610,000000,3.91929,3.94036,3.87727,3.93283,122168.54123218,0
+RMT.US,D,20130611,000000,3.89099,3.92263,3.87012,3.92263,196753.76193101,0
+RMT.US,D,20130612,000000,3.94064,3.94064,3.82028,3.83448,222673.86528798,0
+RMT.US,D,20130613,000000,3.83448,3.89071,3.83448,3.89071,128129.44100835,0
+RMT.US,D,20130614,000000,3.89071,3.89071,3.84153,3.85182,81234.441237761,0
+RMT.US,D,20130617,000000,3.86936,3.88032,3.80598,3.82342,223252.01275791,0
+RMT.US,D,20130618,000000,3.80951,3.86288,3.80951,3.86288,153635.08293043,0
+RMT.US,D,20130619,000000,3.87298,3.87298,3.82028,3.82342,134321.18006472,0
+RMT.US,D,20130620,000000,3.77072,3.78816,3.71773,3.75652,188671.23931599,0
+RMT.US,D,20130621,000000,3.78816,3.78816,3.71773,3.77444,202222.5543326,0
+RMT.US,D,20130624,000000,3.73517,3.75652,3.66788,3.69276,232425.77560654,0
+RMT.US,D,20130625,000000,3.7142,3.73861,3.70725,3.73861,46416.532898926,0
+RMT.US,D,20130626,000000,3.76757,3.78816,3.73164,3.78111,118688.11444858,0
+RMT.US,D,20130627,000000,3.80598,3.86288,3.79168,3.80598,250748.11883689,0
+RMT.US,D,20130628,000000,3.81675,3.84153,3.78816,3.82028,106320.37537767,0
+RMT.US,D,20130701,000000,3.83448,3.8766,3.83448,3.84487,109502.80963593,0
+RMT.US,D,20130702,000000,3.84487,3.88032,3.8382,3.8382,93272.709699668,0
+RMT.US,D,20130703,000000,3.83448,3.85544,3.81303,3.84858,57329.984504635,0
+RMT.US,D,20130705,000000,3.86936,3.89424,3.86936,3.89424,48710.23592845,0
+RMT.US,D,20130708,000000,3.89804,3.93331,3.89804,3.91186,105754.81914121,0
+RMT.US,D,20130709,000000,3.94417,3.95065,3.91186,3.94417,121857.95747337,0
+RMT.US,D,20130710,000000,3.92626,3.96161,3.92263,3.94417,272668.40702985,0
+RMT.US,D,20130711,000000,3.97915,4.02175,3.97915,4.01079,200117.71980505,0
+RMT.US,D,20130712,000000,4.00755,4.05663,4.00755,4.04272,166191.69050332,0
+RMT.US,D,20130715,000000,4.03186,4.05311,4.03186,4.04624,149212.41217588,0
+RMT.US,D,20130716,000000,4.04272,4.04272,4.00755,4.03186,112790.17083973,0
+RMT.US,D,20130717,000000,4.05311,4.06035,4.02537,4.03929,84444.156501857,0
+RMT.US,D,20130718,000000,4.02537,4.06035,4.02537,4.03566,150761.13389207,0
+RMT.US,D,20130719,000000,4.04958,4.04958,4.01441,4.03566,114642.13142852,0
+RMT.US,D,20130722,000000,4.04272,4.06388,4.03881,4.05311,165649.21819487,0
+RMT.US,D,20130723,000000,4.06759,4.09561,4.06759,4.08541,99557.833737567,0
+RMT.US,D,20130724,000000,4.11038,4.11038,4.04624,4.05663,122027.93912515,0
+RMT.US,D,20130725,000000,4.04624,4.06759,4.04624,4.05311,162410.12338602,0
+RMT.US,D,20130726,000000,4.04958,4.08179,4.03566,4.08179,193854.63042571,0
+RMT.US,D,20130729,000000,4.08894,4.08894,4.03186,4.03881,81707.661762151,0
+RMT.US,D,20130730,000000,4.04624,4.04624,4.01804,4.03881,138165.70334934,0
+RMT.US,D,20130731,000000,4.06388,4.07826,4.02861,4.06035,99364.768157772,0
+RMT.US,D,20130801,000000,4.06035,4.09923,4.06035,4.09923,166030.10300718,0
+RMT.US,D,20130802,000000,4.07464,4.09238,4.07093,4.09238,65973.866278293,0
+RMT.US,D,20130805,000000,4.09923,4.13116,4.08541,4.09238,285986.78422735,0
+RMT.US,D,20130806,000000,4.07464,4.08179,4.04272,4.05663,150239.64697273,0
+RMT.US,D,20130807,000000,4.04272,4.07093,4.03881,4.06388,139552.83756939,0
+RMT.US,D,20130808,000000,4.08541,4.11363,4.06759,4.11038,88223.62508024,0
+RMT.US,D,20130809,000000,4.08179,4.09561,4.06035,4.08541,82083.300227186,0
+RMT.US,D,20130812,000000,4.06035,4.09238,4.06035,4.07826,74610.403165764,0
+RMT.US,D,20130813,000000,4.09238,4.09923,4.07093,4.08541,132557.35811018,0
+RMT.US,D,20130814,000000,4.09238,4.11363,4.07826,4.08541,82408.573758363,0
+RMT.US,D,20130815,000000,4.07093,4.08894,4.03881,4.05663,196947.87678026,0
+RMT.US,D,20130816,000000,4.03566,4.06035,4.01804,4.04624,235048.94924507,0
+RMT.US,D,20130819,000000,4.02537,4.05663,3.99297,3.99297,110595.09913902,0
+RMT.US,D,20130820,000000,4.01441,4.03566,3.99297,4.01804,87253.050833986,0
+RMT.US,D,20130821,000000,4.01079,4.01804,3.9862,4.0004,108607.78279047,0
+RMT.US,D,20130822,000000,3.98944,4.04958,3.98944,4.04958,94345.063083096,0
+RMT.US,D,20130823,000000,4.04958,4.06035,4.04272,4.06035,65498.547214993,0
+RMT.US,D,20130826,000000,4.06759,4.07826,4.04624,4.07093,82271.119459705,0
+RMT.US,D,20130827,000000,4.02861,4.04272,3.95418,3.9578,110298.15588314,0
+RMT.US,D,20130828,000000,3.94417,3.96857,3.94417,3.96475,116872.87829073,0
+RMT.US,D,20130829,000000,3.95065,4.01079,3.95065,3.98944,128111.60342762,0
+RMT.US,D,20130830,000000,4.0004,4.0004,3.9578,3.9578,83965.68963019,0
+RMT.US,D,20130903,000000,4.01355,4.0208,3.94208,3.98163,142272.54399781,0
+RMT.US,D,20130904,000000,3.98163,4.01355,3.9742,4.01355,113186.79469388,0
+RMT.US,D,20130905,000000,3.99907,4.01355,3.99173,3.99173,154458.75945293,0
+RMT.US,D,20130906,000000,4.01355,4.02461,3.97801,4.00975,102812.66758825,0
+RMT.US,D,20130909,000000,4.01441,4.05311,4.01441,4.05311,141669.21406095,0
+RMT.US,D,20130910,000000,4.07464,4.09238,4.06759,4.07826,151173.49678804,0
+RMT.US,D,20130911,000000,4.07464,4.10657,4.07093,4.08179,143074.18586175,0
+RMT.US,D,20130912,000000,4.08894,4.10295,4.07464,4.07464,68554.019869144,0
+RMT.US,D,20130913,000000,4.08894,4.09561,4.06388,4.08179,61340.292363207,0
+RMT.US,D,20130916,000000,4.1283,4.1386,4.09238,4.09238,72506.617907669,0
+RMT.US,D,20130917,000000,4.08894,4.12468,4.08894,4.11734,83479.877872336,0
+RMT.US,D,20130918,000000,4.1283,4.17786,4.10657,4.17481,150067.56678204,0
+RMT.US,D,20130919,000000,4.17481,4.18901,4.15995,4.17786,82909.075288593,0
+RMT.US,D,20130920,000000,4.18539,4.18539,4.13488,4.15613,233290.3736378,0
+RMT.US,D,20130923,000000,4.15995,4.17786,4.13155,4.17119,101661.61899566,0
+RMT.US,D,20130924,000000,4.17481,4.21036,4.16756,4.20302,129862.83414869,0
+RMT.US,D,20130925,000000,4.19597,4.23218,4.18901,4.18901,109428.3115046,0
+RMT.US,D,20130926,000000,4.18901,4.23218,4.18901,4.21456,89558.29582752,0
+RMT.US,D,20130927,000000,4.20302,4.21456,4.18539,4.1994,145155.93646128,0
+RMT.US,D,20130930,000000,4.18901,4.21732,4.16413,4.18901,353883.96141741,0
+RMT.US,D,20131001,000000,4.20665,4.246,4.19597,4.22846,147935.45124865,0
+RMT.US,D,20131002,000000,4.20302,4.22113,4.19597,4.21456,121303.94320092,0
+RMT.US,D,20131003,000000,4.19273,4.19273,4.14603,4.18167,120227.39273966,0
+RMT.US,D,20131004,000000,4.17481,4.20665,4.13155,4.19273,209736.37290279,0
+RMT.US,D,20131007,000000,4.15308,4.17786,4.14603,4.15308,132503.84536795,0
+RMT.US,D,20131008,000000,4.15308,4.15613,4.11076,4.11363,273758.59799401,0
+RMT.US,D,20131009,000000,4.12077,4.14603,4.08894,4.11076,131282.49572186,0
+RMT.US,D,20131010,000000,4.17481,4.21036,4.16413,4.21036,129280.48960094,0
+RMT.US,D,20131011,000000,4.18901,4.25706,4.18901,4.24972,74354.381418644,0
+RMT.US,D,20131014,000000,4.23571,4.28898,4.23571,4.28175,103882.92243276,0
+RMT.US,D,20131015,000000,4.27488,4.28536,4.24972,4.24972,121325.97785948,0
+RMT.US,D,20131016,000000,4.27898,4.31043,4.26763,4.29641,279470.82090927,0
+RMT.US,D,20131017,000000,4.27488,4.35723,4.27488,4.33949,168282.88452794,0
+RMT.US,D,20131018,000000,4.3636,4.40011,4.35723,4.38248,266062.20653859,0
+RMT.US,D,20131021,000000,4.38553,4.40363,4.3678,4.38553,167164.36328848,0
+RMT.US,D,20131022,000000,4.4105,4.42842,4.39277,4.40363,113539.34923089,0
+RMT.US,D,20131023,000000,4.40363,4.4105,4.38248,4.4105,163208.61744158,0
+RMT.US,D,20131024,000000,4.40678,4.46778,4.40678,4.43947,201420.91246867,0
+RMT.US,D,20131025,000000,4.45348,4.46463,4.42842,4.44328,153416.83488371,0
+RMT.US,D,20131028,000000,4.44328,4.46082,4.42165,4.44977,175049.62324587,0
+RMT.US,D,20131029,000000,4.44328,4.4572,4.42842,4.4572,94446.84222027,0
+RMT.US,D,20131030,000000,4.46082,4.46082,4.41765,4.42508,276171.91774145,0
+RMT.US,D,20131031,000000,4.42842,4.44643,4.3963,4.43575,201077.80135675,0
+RMT.US,D,20131101,000000,4.44643,4.44643,4.40011,4.42508,231150.91321822,0
+RMT.US,D,20131104,000000,4.42842,4.43203,4.40011,4.42165,103550.3040154,0
+RMT.US,D,20131105,000000,4.4105,4.42508,4.37143,4.41765,116043.95542096,0
+RMT.US,D,20131106,000000,4.43575,4.44643,4.40011,4.40363,59175.649476699,0
+RMT.US,D,20131107,000000,4.41765,4.42508,4.33949,4.3636,201736.74257475,0
+RMT.US,D,20131108,000000,4.3678,4.41412,4.3636,4.40678,105246.97272479,0
+RMT.US,D,20131111,000000,4.40678,4.41765,4.37143,4.40011,73793.022260001,0
+RMT.US,D,20131112,000000,4.37505,4.39277,4.3678,4.38248,50554.851631059,0
+RMT.US,D,20131113,000000,4.36084,4.40363,4.36084,4.40363,115510.92653761,0
+RMT.US,D,20131114,000000,4.39277,4.41412,4.38553,4.40011,59520.859127528,0
+RMT.US,D,20131115,000000,4.38896,4.41765,4.38248,4.41765,211932.49387295,0
+RMT.US,D,20131118,000000,4.42165,4.43203,4.40363,4.40678,382434.58329909,0
+RMT.US,D,20131119,000000,4.4105,4.4105,4.35723,4.37505,112460.70023074,0
+RMT.US,D,20131120,000000,4.38896,4.4105,4.3636,4.3678,77187.408948248,0
+RMT.US,D,20131121,000000,4.37143,4.43203,4.37143,4.43203,142035.40910088,0
+RMT.US,D,20131122,000000,4.43575,4.44643,4.41412,4.44328,103238.67098714,0
+RMT.US,D,20131125,000000,4.44328,4.44977,4.42165,4.44977,246560.48444036,0
+RMT.US,D,20131126,000000,4.44977,4.47893,4.44328,4.46778,189713.16388521,0
+RMT.US,D,20131127,000000,4.47511,4.50761,4.47511,4.50761,139129.98197886,0
+RMT.US,D,20131129,000000,4.51772,4.53945,4.51037,4.52143,108465.08214454,0
+RMT.US,D,20131202,000000,4.53945,4.54678,4.50028,4.50761,224884.67603053,0
+RMT.US,D,20131203,000000,4.48264,4.50028,4.4714,4.47511,238278.60062882,0
+RMT.US,D,20131204,000000,4.47511,4.49637,4.44643,4.4714,253470.97307368,0
+RMT.US,D,20131205,000000,4.47893,4.47893,4.43575,4.4572,345807.73441913,0
+RMT.US,D,20131206,000000,4.49265,4.52572,4.48264,4.5141,243186.03387176,0
+RMT.US,D,20131209,000000,4.52877,4.52877,4.48655,4.52877,386971.62442428,0
+RMT.US,D,20131210,000000,4.50761,4.52877,4.49637,4.52572,519824.87652088,0
+RMT.US,D,20131211,000000,4.52877,4.55593,4.47893,4.49408,1026778.3646323,0
+RMT.US,D,20131212,000000,4.47893,4.50218,4.38943,4.42488,497816.44969368,0
+RMT.US,D,20131213,000000,4.42488,4.48293,4.41707,4.48293,478357.74764312,0
+RMT.US,D,20131216,000000,4.49408,4.59444,4.48293,4.59444,291189.06218727,0
+RMT.US,D,20131217,000000,4.57518,4.60263,4.53239,4.58337,233808.71274878,0
+RMT.US,D,20131218,000000,4.57938,4.64952,4.57518,4.64952,196594.27297379,0
+RMT.US,D,20131219,000000,4.64543,4.67973,4.63714,4.66858,157691.55864505,0
+RMT.US,D,20131220,000000,4.67973,4.76169,4.66458,4.76169,221917.34201062,0
+RMT.US,D,20131223,000000,4.76913,4.8976,4.73062,4.85881,396045.70667466,0
+RMT.US,D,20131224,000000,4.87387,4.87387,4.83518,4.85471,131721.09035421,0
+RMT.US,D,20131226,000000,4.87387,4.8976,4.85881,4.87387,155606.66023715,0
+RMT.US,D,20131227,000000,4.88168,4.90475,4.88168,4.89322,164857.01975603,0
+RMT.US,D,20131230,000000,4.91695,4.91695,4.87816,4.88168,129646.68464087,0
+RMT.US,D,20131231,000000,4.88168,4.88931,4.85471,4.88539,137016.75329566,0
+RMT.US,D,20140102,000000,4.85881,4.85881,4.76551,4.78495,111324.34141052,0
+RMT.US,D,20140103,000000,4.79648,4.80048,4.75778,4.79229,120548.46919303,0
+RMT.US,D,20140106,000000,4.80448,4.81564,4.78828,4.79648,215314.28932773,0
+RMT.US,D,20140107,000000,4.81974,4.83889,4.80048,4.83889,167360.57667664,0
+RMT.US,D,20140108,000000,4.84642,4.85061,4.83108,4.84642,101022.61389732,0
+RMT.US,D,20140109,000000,4.85881,4.88931,4.83518,4.88168,153710.63033122,0
+RMT.US,D,20140110,000000,4.87816,4.8976,4.86643,4.8976,183037.7116099,0
+RMT.US,D,20140113,000000,4.87816,4.88931,4.80048,4.82707,202535.23663032,0
+RMT.US,D,20140114,000000,4.85471,4.85471,4.80448,4.81974,165478.18727364,0
+RMT.US,D,20140115,000000,4.82373,4.84289,4.81564,4.83889,214132.81192095,0
+RMT.US,D,20140116,000000,4.84289,4.84289,4.81564,4.82707,310592.15295669,0
+RMT.US,D,20140117,000000,4.83889,4.87387,4.82707,4.84642,191625.98210242,0
+RMT.US,D,20140121,000000,4.87387,4.90169,4.86643,4.87816,273896.05229267,0
+RMT.US,D,20140122,000000,4.86643,4.88931,4.85881,4.88931,265059.10493922,0
+RMT.US,D,20140123,000000,4.86167,4.88931,4.84289,4.88539,181658.97154549,0
+RMT.US,D,20140124,000000,4.86167,4.86167,4.71471,4.72605,300099.4584026,0
+RMT.US,D,20140127,000000,4.74568,4.74568,4.65715,4.69222,248781.78787746,0
+RMT.US,D,20140128,000000,4.68793,4.71899,4.67639,4.69584,109143.95948219,0
+RMT.US,D,20140129,000000,4.66458,4.67277,4.59863,4.63008,329570.28959668,0
+RMT.US,D,20140130,000000,4.64543,4.67639,4.63714,4.66858,257260.93434662,0
+RMT.US,D,20140131,000000,4.61778,4.64543,4.57518,4.61778,173812.53455794,0
+RMT.US,D,20140203,000000,4.58748,4.60682,4.44404,4.49008,523032.49324607,0
+RMT.US,D,20140204,000000,4.49808,4.53687,4.49008,4.51333,135799.60072739,0
+RMT.US,D,20140205,000000,4.50952,4.50952,4.44404,4.49408,140260.04518233,0
+RMT.US,D,20140206,000000,4.49008,4.5485,4.49008,4.53687,153833.39485751,0
+RMT.US,D,20140207,000000,4.53687,4.58337,4.52143,4.56803,197058.05007307,0
+RMT.US,D,20140210,000000,4.55593,4.60682,4.54107,4.60263,180514.21856964,0
+RMT.US,D,20140211,000000,4.60263,4.65715,4.59863,4.64142,186695.46493146,0
+RMT.US,D,20140212,000000,4.64952,4.67277,4.64952,4.66458,202526.84247467,0
+RMT.US,D,20140213,000000,4.64543,4.72253,4.64142,4.72253,310728.5579859,0
+RMT.US,D,20140214,000000,4.71471,4.74216,4.71108,4.74216,141154.02275835,0
+RMT.US,D,20140218,000000,4.76551,4.76551,4.74216,4.76169,125505.21810037,0
+RMT.US,D,20140219,000000,4.76169,4.76551,4.73062,4.73062,74484.490831115,0
+RMT.US,D,20140220,000000,4.73815,4.80448,4.71471,4.80048,121870.54870684,0
+RMT.US,D,20140221,000000,4.80448,4.83889,4.80048,4.83108,256365.90750115,0
+RMT.US,D,20140224,000000,4.82373,4.88931,4.82373,4.87816,217236.55097004,0
+RMT.US,D,20140225,000000,4.87816,4.87816,4.83889,4.84642,75892.610440274,0
+RMT.US,D,20140226,000000,4.83518,4.88168,4.82707,4.85881,127967.85351222,0
+RMT.US,D,20140227,000000,4.86167,4.88168,4.84642,4.88168,75255.70388084,0
+RMT.US,D,20140228,000000,4.87329,4.90169,4.86167,4.88539,126520.91093322,0
+RMT.US,D,20140303,000000,4.88168,4.88168,4.80791,4.85881,148162.09345102,0
+RMT.US,D,20140304,000000,4.86996,4.98966,4.86996,4.9667,172010.93890302,0
+RMT.US,D,20140305,000000,4.97098,4.99766,4.96327,4.98966,69512.002881933,0
+RMT.US,D,20140306,000000,5.00587,5.02892,4.98966,5.02111,189824.38644749,0
+RMT.US,D,20140307,000000,5.04027,5.04027,5.01702,5.03655,150738.04996405,0
+RMT.US,D,20140310,000000,5.02892,5.03255,4.97823,5.01702,170018.37620718,0
+RMT.US,D,20140311,000000,5.02922,5.06829,5.01702,5.02521,412126.81034825,0
+RMT.US,D,20140312,000000,5.01348,5.01348,4.95783,4.95783,212573.59751021,0
+RMT.US,D,20140313,000000,4.96212,5.01702,4.87558,4.91084,192400.34296051,0
+RMT.US,D,20140314,000000,4.89865,4.94277,4.87558,4.90656,186467.77345963,0
+RMT.US,D,20140317,000000,4.91084,4.94601,4.90293,4.91475,169907.15364491,0
+RMT.US,D,20140318,000000,4.93419,4.98184,4.90656,4.96994,101347.88742849,0
+RMT.US,D,20140319,000000,4.93868,4.99338,4.93419,4.94277,268340.17052629,0
+RMT.US,D,20140320,000000,4.93419,4.95783,4.91857,4.94277,65320.171407573,0
+RMT.US,D,20140321,000000,4.96212,4.96994,4.90656,4.91857,144685.86374525,0
+RMT.US,D,20140324,000000,4.91084,4.92228,4.83146,4.87558,246122.93907745,0
+RMT.US,D,20140325,000000,4.88711,4.92638,4.85585,4.86328,167489.63681966,0
+RMT.US,D,20140326,000000,4.87949,4.88711,4.80448,4.81974,171642.64532416,0
+RMT.US,D,20140327,000000,4.80048,4.82755,4.76112,4.76856,181994.73777123,0
+RMT.US,D,20140328,000000,4.77313,4.81612,4.77313,4.78457,161502.5053071,0
+RMT.US,D,20140331,000000,4.78828,4.84756,4.78828,4.82755,259426.62650258,0
+RMT.US,D,20140401,000000,4.85157,4.89865,4.85157,4.89865,133925.60548003,0
+RMT.US,D,20140402,000000,4.92228,4.95783,4.89493,4.95783,131364.33873938,0
+RMT.US,D,20140403,000000,4.96212,4.96212,4.89083,4.89493,216170.49320335,0
+RMT.US,D,20140404,000000,4.92638,4.94973,4.81201,4.81612,151094.80157889,0
+RMT.US,D,20140407,000000,4.80791,4.80791,4.70565,4.72529,397109.66590244,0
+RMT.US,D,20140408,000000,4.7411,4.74901,4.71376,4.7292,194739.16457663,0
+RMT.US,D,20140409,000000,4.74511,4.79229,4.7372,4.79229,198859.64572801,0
+RMT.US,D,20140410,000000,4.77313,4.78457,4.70137,4.70565,191043.63755468,0
+RMT.US,D,20140411,000000,4.69393,4.72138,4.65428,4.65819,208116.30086363,0
+RMT.US,D,20140414,000000,4.70565,4.72138,4.63456,4.68174,186543.32086042,0
+RMT.US,D,20140415,000000,4.69003,4.71767,4.59881,4.67411,194534.55703282,0
+RMT.US,D,20140416,000000,4.68583,4.7292,4.68583,4.71767,161903.32623906,0
+RMT.US,D,20140417,000000,4.70975,4.72138,4.69003,4.70975,184606.36944574,0
+RMT.US,D,20140421,000000,4.72138,4.76465,4.72138,4.74901,129327.70672643,0
+RMT.US,D,20140422,000000,4.75312,4.79229,4.75312,4.78828,281192.67208558,0
+RMT.US,D,20140423,000000,4.78828,4.79648,4.76112,4.77685,179857.37589055,0
+RMT.US,D,20140424,000000,4.79229,4.80448,4.7411,4.78828,208862.33144643,0
+RMT.US,D,20140425,000000,4.78457,4.78457,4.70565,4.72138,154505.97657842,0
+RMT.US,D,20140428,000000,4.7292,4.73319,4.6622,4.67811,204769.13130088,0
+RMT.US,D,20140429,000000,4.71767,4.7411,4.69393,4.70975,165626.13426685,0
+RMT.US,D,20140430,000000,4.69393,4.7292,4.67811,4.72138,124969.04140866,0
+RMT.US,D,20140501,000000,4.73319,4.7372,4.69393,4.70137,142819.21338408,0
+RMT.US,D,20140502,000000,4.71376,4.72138,4.70137,4.70975,105687.66589607,0
+RMT.US,D,20140505,000000,4.69393,4.72529,4.68174,4.71767,78781.249251014,0
+RMT.US,D,20140506,000000,4.71376,4.71376,4.6662,4.69784,116801.52796776,0
+RMT.US,D,20140507,000000,4.69003,4.70137,4.6622,4.6622,125224.01388632,0
+RMT.US,D,20140508,000000,4.6622,4.68174,4.60711,4.6114,119416.30745064,0
+RMT.US,D,20140509,000000,4.59482,4.61845,4.58337,4.61502,179470.19546151,0
+RMT.US,D,20140512,000000,4.64247,4.68583,4.64247,4.67811,241631.01653885,0
+RMT.US,D,20140513,000000,4.68583,4.69393,4.68174,4.68583,120535.87795956,0
+RMT.US,D,20140514,000000,4.67811,4.68174,4.64247,4.64247,305494.80194231,0
+RMT.US,D,20140515,000000,4.62264,4.64247,4.55174,4.60711,558912.26227377,0
+RMT.US,D,20140516,000000,4.60311,4.65057,4.58748,4.63837,273901.29863995,0
+RMT.US,D,20140519,000000,4.65819,4.68174,4.62693,4.63456,287756.90179863,0
+RMT.US,D,20140520,000000,4.63456,4.6662,4.61845,4.6662,307844.11625297,0
+RMT.US,D,20140521,000000,4.67411,4.68583,4.63456,4.67039,237865.18846339,0
+RMT.US,D,20140522,000000,4.67811,4.69003,4.6662,4.69003,236179.01244854,0
+RMT.US,D,20140523,000000,4.69393,4.7292,4.69003,4.7292,243384.34579884,0
+RMT.US,D,20140527,000000,4.74511,4.82421,4.74511,4.80448,230301.00495935,0
+RMT.US,D,20140528,000000,4.80048,4.81974,4.78457,4.81612,150329.8841459,0
+RMT.US,D,20140529,000000,4.81612,4.84756,4.80448,4.83613,165709.02655382,0
+RMT.US,D,20140530,000000,4.83927,4.85157,4.81974,4.83927,156696.85120132,0
+RMT.US,D,20140602,000000,4.84756,4.84756,4.80791,4.82421,174100.03438873,0
+RMT.US,D,20140603,000000,4.80791,4.81974,4.79229,4.80791,131556.35504972,0
+RMT.US,D,20140604,000000,4.80448,4.80448,4.79229,4.79648,186332.41769989,0
+RMT.US,D,20140605,000000,4.81612,4.84347,4.80791,4.82421,237125.45349732,0
+RMT.US,D,20140606,000000,4.84756,4.89083,4.84347,4.88263,82570.161254496,0
+RMT.US,D,20140609,000000,4.89083,4.93868,4.88263,4.91084,221460.90979752,0
+RMT.US,D,20140610,000000,4.91857,4.95783,4.91475,4.95382,182286.43467983,0
+RMT.US,D,20140611,000000,4.93868,4.98547,4.93868,4.97298,248894.05970919,0
+RMT.US,D,20140612,000000,4.95735,4.96212,4.90951,4.92542,214807.49218077,0
+RMT.US,D,20140613,000000,4.91323,4.92542,4.88168,4.88168,161608.48152208,0
+RMT.US,D,20140616,000000,4.88168,4.88931,4.8774,4.8774,117057.54971488,0
+RMT.US,D,20140617,000000,4.91771,4.93372,4.89322,4.93372,237675.27069196,0
+RMT.US,D,20140618,000000,4.91771,4.99338,4.91771,4.98966,178683.24336996,0
+RMT.US,D,20140619,000000,4.99338,5.00148,4.97775,4.99766,96567.415789652,0
+RMT.US,D,20140620,000000,4.98966,5.01015,4.98184,5.00643,107468.27616189,0
+RMT.US,D,20140623,000000,5.01416,5.03036,4.99338,5.00643,97707.971687681,0
+RMT.US,D,20140624,000000,5.00643,5.02616,4.98604,5.00643,194718.17918751,0
+RMT.US,D,20140625,000000,4.98604,5.01015,4.97298,5.00643,105825.12019473,0
+RMT.US,D,20140626,000000,5.01416,5.04189,5.00643,5.02616,134747.18346361,0
+RMT.US,D,20140627,000000,5.02616,5.04189,5.02616,5.04189,99025.854123675,0
+RMT.US,D,20140630,000000,5.04598,5.07392,5.04189,5.07392,135001.10667183,0
+RMT.US,D,20140701,000000,5.0904,5.12652,5.08621,5.12652,126055.03529501,0
+RMT.US,D,20140702,000000,5.13033,5.15511,5.0904,5.0904,163150.90762153,0
+RMT.US,D,20140703,000000,5.13482,5.196,5.13033,5.196,169787.536927,0
+RMT.US,D,20140707,000000,5.15893,5.18656,5.12652,5.14663,292213.14917575,0
+RMT.US,D,20140708,000000,5.13033,5.14215,5.07392,5.08249,131249.96836874,0
+RMT.US,D,20140709,000000,5.1067,5.11822,5.0782,5.09841,143281.94121391,0
+RMT.US,D,20140710,000000,5.04598,5.05437,5.01015,5.03036,196662.47548839,0
+RMT.US,D,20140711,000000,5.02616,5.02616,4.96641,5.00643,222496.53875002,0
+RMT.US,D,20140714,000000,5.02616,5.05437,5.02616,5.05075,159688.31841869,0
+RMT.US,D,20140715,000000,5.05818,5.06639,4.96994,4.98966,238555.60776505,0
+RMT.US,D,20140716,000000,5.02197,5.03036,4.95735,4.95735,173817.78090523,0
+RMT.US,D,20140717,000000,4.95336,4.98604,4.92542,4.94192,156478.60315459,0
+RMT.US,D,20140718,000000,4.93762,4.96212,4.93372,4.94192,147541.97520287,0
+RMT.US,D,20140721,000000,4.94192,4.95336,4.93372,4.94192,169416.09553978,0
+RMT.US,D,20140722,000000,4.95735,4.98184,4.93372,4.97775,349211.56453247,0
+RMT.US,D,20140723,000000,4.98966,5.00148,4.97775,4.99766,167239.91068927,0
+RMT.US,D,20140724,000000,5.00148,5.02616,4.98966,5.01768,299305.16142485,0
+RMT.US,D,20140725,000000,4.99766,5.00643,4.98604,4.99338,158527.82640101,0
+RMT.US,D,20140728,000000,5.00148,5.00148,4.93762,4.95336,113733.46408014,0
+RMT.US,D,20140729,000000,4.95336,4.96212,4.90951,4.91771,126447.46207134,0
+RMT.US,D,20140730,000000,4.94192,4.94973,4.90951,4.93372,140799.36968242,0
+RMT.US,D,20140731,000000,4.8976,4.92542,4.84918,4.87329,181170.01197928,0
+RMT.US,D,20140801,000000,4.88539,4.88931,4.84099,4.84099,127744.35911822,0
+RMT.US,D,20140804,000000,4.86881,4.86881,4.82926,4.84099,89239.317913075,0
+RMT.US,D,20140805,000000,4.82926,4.85319,4.75235,4.78075,163286.26338129,0
+RMT.US,D,20140806,000000,4.76465,4.80868,4.76465,4.79286,114416.53849561,0
+RMT.US,D,20140807,000000,4.80477,4.82135,4.75654,4.76465,170662.62765281,0
+RMT.US,D,20140808,000000,4.76465,4.80086,4.76465,4.78895,161121.62049478,0
+RMT.US,D,20140811,000000,4.80086,4.88168,4.78495,4.8774,158315.87397101,0
+RMT.US,D,20140812,000000,4.86538,4.91771,4.86538,4.90951,180498.47952781,0
+RMT.US,D,20140813,000000,4.92962,4.93372,4.86128,4.86538,300483.49102328,0
+RMT.US,D,20140814,000000,4.86128,4.92171,4.86128,4.92171,137600.14711288,0
+RMT.US,D,20140815,000000,4.93372,4.93762,4.88931,4.8976,183054.49992119,0
+RMT.US,D,20140818,000000,4.91771,4.94601,4.91771,4.93762,158044.11318206,0
+RMT.US,D,20140819,000000,4.95735,5.00148,4.94973,4.98604,96530.691358713,0
+RMT.US,D,20140820,000000,4.97775,4.98966,4.96994,4.98604,125735.00811111,0
+RMT.US,D,20140821,000000,4.97775,4.98966,4.97298,4.98604,131690.66154001,0
+RMT.US,D,20140822,000000,4.97298,4.98604,4.96994,4.97298,131074.74036968,0
+RMT.US,D,20140825,000000,4.99338,5.00643,4.96994,4.97298,170805.32829875,0
+RMT.US,D,20140826,000000,4.99338,5.01416,4.97298,5.01015,246560.48444036,0
+RMT.US,D,20140827,000000,5.01015,5.03827,4.99766,5.03827,270077.76074445,0
+RMT.US,D,20140828,000000,5.02197,5.03827,5.00643,5.03036,132522.73221815,0
+RMT.US,D,20140829,000000,5.01768,5.04598,5.01416,5.03407,85444.110292861,0
+RMT.US,D,20140902,000000,5.04189,5.06639,5.03036,5.06639,140252.70029615,0
+RMT.US,D,20140903,000000,5.0782,5.08621,5.03407,5.05437,137002.06352329,0
+RMT.US,D,20140904,000000,5.06639,5.09469,5.04189,5.05075,159926.50258507,0
+RMT.US,D,20140905,000000,5.05818,5.06639,5.03827,5.06639,164328.1879505,0
+RMT.US,D,20140908,000000,5.05075,5.08249,5.05075,5.0782,162483.5722479,0
+RMT.US,D,20140909,000000,5.08249,5.08249,5.03036,5.04189,218413.83129901,0
+RMT.US,D,20140910,000000,5.04189,5.06228,5.03827,5.04598,139311.50559465,0
+RMT.US,D,20140911,000000,5.03407,5.07096,5.02559,5.07096,179329.59335449,0
+RMT.US,D,20140912,000000,5.06685,5.07877,5.03407,5.05856,124071.91602429,0
+RMT.US,D,20140915,000000,5.05075,5.05075,4.99662,5.01768,162701.82029462,0
+RMT.US,D,20140916,000000,5.00549,5.03827,4.99662,5.01348,121532.6839422,0
+RMT.US,D,20140917,000000,5.01348,5.03407,4.98032,4.99291,217335.18229885,0
+RMT.US,D,20140918,000000,5.0012,5.0012,4.98861,5.0012,156478.60315459,0
+RMT.US,D,20140919,000000,5.01768,5.01768,4.94363,4.95612,175126.21991612,0
+RMT.US,D,20140922,000000,4.94363,4.94363,4.82088,4.84099,216790.6114515,0
+RMT.US,D,20140923,000000,4.82088,4.88216,4.80048,4.81678,197641.44389028,0
+RMT.US,D,20140924,000000,4.81678,4.87387,4.81678,4.83717,181132.23827888,0
+RMT.US,D,20140925,000000,4.82926,4.85367,4.77532,4.784,114119.59523973,0
+RMT.US,D,20140926,000000,4.79181,4.83717,4.77999,4.83717,110564.67032481,0
+RMT.US,D,20140929,000000,4.784,4.84099,4.75902,4.82497,239957.43175747,0
+RMT.US,D,20140930,000000,4.82088,4.84508,4.80048,4.82497,193216.67459682,0
+RMT.US,D,20141001,000000,4.82497,4.82926,4.75902,4.77132,140240.10906268,0
+RMT.US,D,20141002,000000,4.77999,4.77999,4.63618,4.69374,675042.25779007,0
+RMT.US,D,20141003,000000,4.72224,4.81278,4.72224,4.79181,176746.29195527,0
+RMT.US,D,20141006,000000,4.784,4.78818,4.71404,4.71404,184384.97359064,0
+RMT.US,D,20141007,000000,4.70613,4.75522,4.64056,4.67325,465387.7279048,0
+RMT.US,D,20141008,000000,4.66095,4.69374,4.59939,4.68154,393570.48002934,0
+RMT.US,D,20141009,000000,4.67325,4.68955,4.61159,4.61597,244595.20275038,0
+RMT.US,D,20141010,000000,4.6073,4.62417,4.47625,4.49265,433791.07679408,0
+RMT.US,D,20141013,000000,4.48884,4.52972,4.43537,4.44777,291771.40673502,0
+RMT.US,D,20141014,000000,4.48884,4.50923,4.45186,4.47226,593774.23992974,0
+RMT.US,D,20141015,000000,4.42317,4.49265,4.28784,4.48045,635655.83024239,0
+RMT.US,D,20141016,000000,4.43947,4.59128,4.43147,4.58319,522706.17044543,0
+RMT.US,D,20141017,000000,4.61597,4.67745,4.59939,4.6073,418426.62415853,0
+RMT.US,D,20141020,000000,4.5952,4.64457,4.5952,4.62007,258885.20346359,0
+RMT.US,D,20141021,000000,4.64457,4.69374,4.63227,4.68545,437919.95210112,0
+RMT.US,D,20141022,000000,4.68154,4.73062,4.66486,4.69374,212354.30019403,0
+RMT.US,D,20141023,000000,4.71814,4.79181,4.70613,4.71023,213022.68483712,0
+RMT.US,D,20141024,000000,4.72224,4.75522,4.70613,4.75131,114337.84328646,0
+RMT.US,D,20141027,000000,4.73453,4.74272,4.69784,4.73453,137807.90246504,0
+RMT.US,D,20141028,000000,4.75131,4.83717,4.73882,4.83717,199657.09051412,0
+RMT.US,D,20141029,000000,4.83318,4.85367,4.79648,4.82088,275968.35946711,0
+RMT.US,D,20141030,000000,4.81278,4.85776,4.80048,4.84099,183484.70039791,0
+RMT.US,D,20141031,000000,4.91084,4.94801,4.90293,4.94363,182502.58418765,0
+RMT.US,D,20141103,000000,4.95173,4.985,4.94363,4.95612,220514.46874874,0
+RMT.US,D,20141104,000000,4.96021,4.96479,4.89436,4.90656,277271.55213072,0
+RMT.US,D,20141105,000000,4.93163,4.94801,4.89436,4.90656,113461.7032912,0
+RMT.US,D,20141106,000000,4.91942,4.94363,4.91084,4.94363,42345.367411939,0
+RMT.US,D,20141107,000000,4.95173,4.95612,4.93163,4.95173,137777.47365084,0
+RMT.US,D,20141110,000000,4.96021,4.98861,4.96021,4.97631,160692.46928752,0
+RMT.US,D,20141111,000000,4.96479,5.0012,4.96479,4.97631,86619.292082919,0
+RMT.US,D,20141112,000000,4.96021,5.00549,4.96021,5.00549,175592.09555432,0
+RMT.US,D,20141113,000000,5.01768,5.02169,4.98032,4.985,114540.35229135,0
+RMT.US,D,20141114,000000,4.985,4.985,4.94801,4.95612,101596.56428943,0
+RMT.US,D,20141117,000000,4.95173,4.98032,4.91942,4.91942,195226.02560393,0
+RMT.US,D,20141118,000000,4.93163,4.94363,4.92352,4.94363,176226.90357484,0
+RMT.US,D,20141119,000000,4.93954,4.93954,4.88216,4.89054,173266.91444114,0
+RMT.US,D,20141120,000000,4.86596,4.89436,4.85776,4.89436,195439.02730338,0
+RMT.US,D,20141121,000000,4.95173,4.95612,4.89436,4.90293,105114.76477342,0
+RMT.US,D,20141124,000000,4.89436,4.93954,4.89436,4.93163,182614.85601938,0
+RMT.US,D,20141125,000000,4.94363,4.98032,4.91942,4.97631,227751.2801827,0
+RMT.US,D,20141126,000000,4.98032,5.01348,4.97631,5.00949,312731.61337627,0
+RMT.US,D,20141128,000000,5.0012,5.01348,4.94801,4.95612,79535.673989454,0
+RMT.US,D,20141201,000000,4.95173,4.9684,4.86996,4.87387,267286.70399305,0
+RMT.US,D,20141202,000000,4.86596,4.93954,4.86596,4.92352,191829.54037677,0
+RMT.US,D,20141203,000000,4.93163,5.01768,4.91942,5.01768,379382.2584533,0
+RMT.US,D,20141204,000000,5.01348,5.09974,5.0012,5.07468,856212.26976935,0
+RMT.US,D,20141205,000000,5.10384,5.12414,5.07096,5.12414,428675.88819896,0
+RMT.US,D,20141208,000000,5.14863,5.27158,5.12414,5.15292,580464.25688787,0
+RMT.US,D,20141209,000000,5.13233,5.14863,5.08373,5.09535,399707.65707403,0
+RMT.US,D,20141210,000000,5.10384,5.14453,5.08744,5.10774,809292.08753182,0
+RMT.US,D,20141211,000000,5.20696,5.23726,5.02845,5.05818,645340.58731581,0
+RMT.US,D,20141212,000000,4.99805,5.02845,4.82926,4.86881,816227.75863208,0
+RMT.US,D,20141215,000000,4.87387,4.93868,4.80448,4.80448,179005.36909277,0
+RMT.US,D,20141216,000000,4.78457,4.9037,4.75464,4.77456,265238.5300161,0
+RMT.US,D,20141217,000000,4.7697,4.91857,4.7697,4.88883,324875.85805317,0
+RMT.US,D,20141218,000000,4.94363,5.03284,4.93372,5.02845,299900.09720608,0
+RMT.US,D,20141219,000000,5.01348,5.06266,4.98346,5.02845,205430.17105779,0
+RMT.US,D,20141222,000000,5.02845,5.04799,4.98861,5.01348,401996.11375627,0
+RMT.US,D,20141223,000000,5.05285,5.07306,4.99805,5.05818,268897.33260711,0
+RMT.US,D,20141224,000000,5.07772,5.09326,5.04799,5.08315,198617.26448381,0
+RMT.US,D,20141226,000000,5.12242,5.15234,5.10298,5.12814,269415.67171808,0
+RMT.US,D,20141229,000000,5.13758,5.14215,5.03284,5.08315,368659.77388848,0
+RMT.US,D,20141230,000000,5.07306,5.07306,4.99805,5.00853,278621.96191984,0
+RMT.US,D,20141231,000000,5.02311,5.08315,5.01348,5.01348,420146.37679594,0
+RMT.US,D,20150102,000000,5.05285,5.08782,4.98861,5.04799,249584.47901085,0
+RMT.US,D,20150105,000000,5.02845,5.04284,4.93372,4.94363,279799.24224881,0
+RMT.US,D,20150106,000000,4.95831,4.97298,4.86396,4.92848,212635.50440808,0
+RMT.US,D,20150107,000000,4.93372,4.97298,4.89388,4.91371,212995.40383129,0
+RMT.US,D,20150108,000000,4.9684,5.00853,4.95336,4.98861,196216.53596984,0
+RMT.US,D,20150109,000000,4.98861,4.98861,4.9241,4.9241,179143.87266088,0
+RMT.US,D,20150112,000000,4.91857,4.9241,4.86881,4.9037,136829.9833326,0
+RMT.US,D,20150113,000000,4.93372,4.98346,4.84918,4.87387,178305.50636601,0
+RMT.US,D,20150114,000000,4.80925,4.89865,4.80925,4.88378,243814.54627555,0
+RMT.US,D,20150115,000000,4.89865,4.89865,4.8144,4.84385,658783.8275785,0
+RMT.US,D,20150116,000000,4.82421,4.87387,4.79419,4.85405,306323.72481209,0
+RMT.US,D,20150120,000000,4.85405,4.88378,4.8144,4.86396,172691.91477957,0
+RMT.US,D,20150121,000000,4.84918,4.88378,4.80925,4.82421,215431.80750674,0
+RMT.US,D,20150122,000000,4.85405,4.86881,4.82926,4.86396,432562.38226179,0
+RMT.US,D,20150123,000000,4.85929,4.88883,4.84918,4.8792,113961.15555197,0
+RMT.US,D,20150126,000000,4.87387,4.91371,4.84918,4.90866,217507.26248955,0
+RMT.US,D,20150127,000000,4.85405,4.88883,4.82926,4.85405,254202.3138841,0
+RMT.US,D,20150128,000000,4.85929,4.87387,4.75464,4.75464,152379.10739231,0
+RMT.US,D,20150129,000000,4.75464,4.78933,4.72977,4.78457,139806.7607776,0
+RMT.US,D,20150130,000000,4.7697,4.79419,4.73453,4.73453,285531.40128371,0
+RMT.US,D,20150202,000000,4.73958,4.74473,4.69479,4.73958,199487.10886235,0
+RMT.US,D,20150203,000000,4.7697,4.84918,4.7697,4.84918,189912.52508175,0
+RMT.US,D,20150204,000000,4.80925,4.88883,4.80925,4.85929,132846.95647987,0
+RMT.US,D,20150205,000000,4.87387,4.89865,4.86396,4.88883,123052.02611363,0
+RMT.US,D,20150206,000000,4.88883,4.91371,4.87387,4.87387,97366.959114674,0
+RMT.US,D,20150209,000000,4.85405,4.89865,4.85405,4.86881,164731.10742139,0
+RMT.US,D,20150210,000000,4.88883,4.91857,4.85405,4.89865,233910.49188595,0
+RMT.US,D,20150211,000000,4.88378,4.91371,4.86396,4.89388,136634.8192139,0
+RMT.US,D,20150212,000000,4.9037,4.93372,4.9037,4.9241,106148.29518699,0
+RMT.US,D,20150213,000000,4.91371,4.93868,4.89388,4.89865,148831.52736357,0
+RMT.US,D,20150217,000000,4.89388,4.91371,4.89388,4.89865,149472.63100083,0
+RMT.US,D,20150218,000000,4.89865,4.89865,4.8792,4.89865,117309.37438418,0
+RMT.US,D,20150219,000000,4.8792,4.90866,4.8792,4.88378,107491.36008991,0
+RMT.US,D,20150220,000000,4.87387,4.9037,4.86396,4.89388,296399.73430283,0
+RMT.US,D,20150223,000000,4.89388,4.9037,4.85405,4.87387,181131.18900943,0
+RMT.US,D,20150224,000000,4.8792,4.89865,4.86396,4.89865,318154.23792182,0
+RMT.US,D,20150225,000000,4.89388,4.93372,4.89388,4.91371,220990.8370815,0
+RMT.US,D,20150226,000000,4.92848,4.95336,4.9037,4.93372,156383.11963415,0
+RMT.US,D,20150227,000000,4.94839,4.95831,4.92848,4.94363,171887.12510727,0
+RMT.US,D,20150302,000000,4.94363,4.98346,4.93868,4.9684,111391.49465567,0
+RMT.US,D,20150303,000000,4.97298,4.97823,4.93868,4.96365,146180.02344975,0
+RMT.US,D,20150304,000000,4.93868,4.98346,4.93372,4.97298,119840.21231062,0
+RMT.US,D,20150305,000000,4.97823,4.99805,4.95336,4.98346,99733.061736621,0
+RMT.US,D,20150306,000000,4.96365,4.99805,4.91857,4.92848,115012.52354628,0
+RMT.US,D,20150309,000000,4.91371,4.96365,4.91371,4.93868,146582.94292063,0
+RMT.US,D,20150310,000000,4.91371,4.93372,4.86881,4.91371,168493.78768848,0
+RMT.US,D,20150311,000000,4.91371,4.93419,4.86786,4.91857,166142.37483891,0
+RMT.US,D,20150312,000000,4.94925,4.97985,4.93419,4.96479,199723.19448982,0
+RMT.US,D,20150313,000000,4.94411,4.95973,4.89855,4.9241,113315.85483689,0
+RMT.US,D,20150316,000000,4.93419,4.96994,4.93419,4.9543,60488.285565416,0
+RMT.US,D,20150317,000000,4.92886,4.94411,4.9037,4.94411,96817.14192004,0
+RMT.US,D,20150318,000000,4.92886,4.96479,4.88835,4.92886,142774.0947975,0
+RMT.US,D,20150319,000000,4.93419,4.94925,4.89855,4.92886,279262.01628764,0
+RMT.US,D,20150320,000000,4.94411,4.985,4.94411,4.9543,164184.43803511,0
+RMT.US,D,20150323,000000,4.9747,4.97985,4.93916,4.96994,173016.13904129,0
+RMT.US,D,20150324,000000,4.9747,4.99033,4.95973,4.97985,161627.36837228,0
+RMT.US,D,20150325,000000,4.9949,4.9949,4.9037,4.9241,476440.73234809,0
+RMT.US,D,20150326,000000,4.91371,4.94411,4.89855,4.91857,288100.01291055,0
+RMT.US,D,20150327,000000,4.90866,4.94411,4.90866,4.93419,292028.4777516,0
+RMT.US,D,20150330,000000,4.9543,5.01053,4.9543,5.00549,164184.43803511,0
+RMT.US,D,20150331,000000,4.97985,4.985,4.9747,4.985,125175.74749137,0
+RMT.US,D,20150401,000000,4.97985,4.97985,4.93916,4.96479,248822.70938622,0
+RMT.US,D,20150402,000000,4.96479,5.00024,4.96479,4.9747,110958.14637059,0
+RMT.US,D,20150406,000000,4.96479,5.01578,4.96479,5.00549,196585.87881815,0
+RMT.US,D,20150407,000000,4.96994,5.01578,4.96479,4.96479,137603.29492125,0
+RMT.US,D,20150408,000000,4.96994,5.01053,4.96994,4.9949,121170.68598008,0
+RMT.US,D,20150409,000000,4.985,4.99033,4.92886,4.96479,126613.24664529,0
+RMT.US,D,20150410,000000,4.96994,5.00024,4.96479,4.985,103299.52861556,0
+RMT.US,D,20150413,000000,4.9747,5.00549,4.9747,5.00024,132956.08050323,0
+RMT.US,D,20150414,000000,4.985,5.00024,4.9747,4.985,96228.501755555,0
+RMT.US,D,20150415,000000,5.00024,5.03084,4.985,5.00549,195794.72964877,0
+RMT.US,D,20150416,000000,5.00024,5.02559,4.9949,5.00024,80918.611131683,0
+RMT.US,D,20150417,000000,4.9747,4.9747,4.91371,4.9241,236650.13443402,0
+RMT.US,D,20150420,000000,4.94411,4.985,4.93419,4.95973,206518.26348304,0
+RMT.US,D,20150421,000000,4.96994,4.9949,4.96479,4.9747,128941.57556684,0
+RMT.US,D,20150422,000000,4.97985,5.00024,4.94925,4.99033,88183.752840934,0
+RMT.US,D,20150423,000000,4.9949,5.02559,4.96479,5.02035,93678.776978911,0
+RMT.US,D,20150424,000000,5.02035,5.03084,5.00024,5.01053,130381.17325966,0
+RMT.US,D,20150427,000000,5.01578,5.04598,4.95973,4.96994,113707.23234376,0
+RMT.US,D,20150428,000000,4.97985,5.00024,4.93916,4.99033,114100.70838953,0
+RMT.US,D,20150429,000000,4.9747,5.00549,4.96479,4.96994,113707.23234376,0
+RMT.US,D,20150430,000000,4.94411,4.94925,4.88835,4.89855,225844.75758222,0
+RMT.US,D,20150501,000000,4.91371,4.9241,4.89322,4.90866,191673.19922792,0
+RMT.US,D,20150504,000000,4.89322,4.93916,4.89322,4.9037,187356.50468836,0
+RMT.US,D,20150505,000000,4.9037,4.91857,4.85776,4.8629,125691.98806344,0
+RMT.US,D,20150506,000000,4.8629,4.88302,4.84232,4.86786,117912.70432103,0
+RMT.US,D,20150507,000000,4.85776,4.90866,4.85776,4.89855,105360.29382598,0
+RMT.US,D,20150508,000000,4.91371,4.93916,4.9037,4.90866,107820.83069891,0
+RMT.US,D,20150511,000000,4.87816,4.9241,4.87816,4.89855,135901.37986456,0
+RMT.US,D,20150512,000000,4.87816,4.9037,4.83737,4.87291,93772.161960442,0
+RMT.US,D,20150513,000000,4.87816,4.89322,4.85776,4.88302,52830.717079841,0
+RMT.US,D,20150514,000000,4.89855,4.93419,4.87816,4.9241,104677.21941051,0
+RMT.US,D,20150515,000000,4.91857,4.9241,4.84756,4.9037,153943.56815032,0
+RMT.US,D,20150518,000000,4.89855,4.95973,4.89855,4.9543,139522.40875519,0
+RMT.US,D,20150519,000000,4.93916,4.93916,4.90866,4.9241,126864.02204513,0
+RMT.US,D,20150520,000000,4.93419,4.93419,4.88835,4.91371,165748.89879313,0
+RMT.US,D,20150521,000000,4.9241,4.92886,4.89322,4.91371,115082.8245998,0
+RMT.US,D,20150522,000000,4.91371,4.91371,4.87816,4.89322,81893.382455758,0
+RMT.US,D,20150526,000000,4.87291,4.87291,4.81697,4.83737,112669.50485236,0
+RMT.US,D,20150527,000000,4.83212,4.88835,4.82193,4.88835,139042.89261406,0
+RMT.US,D,20150528,000000,4.8629,4.89855,4.84756,4.88302,215952.24515662,0
+RMT.US,D,20150529,000000,4.86786,4.88835,4.83212,4.83737,127849.28606376,0
+RMT.US,D,20150601,000000,4.8629,4.87816,4.82193,4.86786,150143.11418283,0
+RMT.US,D,20150602,000000,4.84232,4.88302,4.83212,4.8629,144086.73088621,0
+RMT.US,D,20150603,000000,4.88835,4.93419,4.87816,4.91857,223099.86868687,0
+RMT.US,D,20150604,000000,4.9241,4.93419,4.86786,4.88835,202283.41196101,0
+RMT.US,D,20150605,000000,4.88302,4.94411,4.86786,4.93419,110958.14637059,0
+RMT.US,D,20150608,000000,4.92886,4.94411,4.9037,4.91857,178908.83630287,0
+RMT.US,D,20150609,000000,4.89322,4.91857,4.87816,4.88835,177531.14550792,0
+RMT.US,D,20150610,000000,4.90866,4.9949,4.90866,4.95973,295214.05981822,0
+RMT.US,D,20150611,000000,4.98032,5.0012,4.94363,4.94925,294433.4033434,0
+RMT.US,D,20150612,000000,4.93876,4.94925,4.89712,4.92809,217866.11264329,0
+RMT.US,D,20150615,000000,4.92314,4.94363,4.86586,4.92809,160475.27051025,0
+RMT.US,D,20150616,000000,4.91285,4.9543,4.91285,4.94363,169879.87263908,0
+RMT.US,D,20150617,000000,4.94363,4.95973,4.90751,4.91771,224582.48642736,0
+RMT.US,D,20150618,000000,4.91771,4.96479,4.91771,4.93876,521344.21869232,0
+RMT.US,D,20150619,000000,4.92314,4.94363,4.90751,4.91771,629988.72591372,0
+RMT.US,D,20150622,000000,4.93362,4.95973,4.92314,4.92809,426711.65577843,0
+RMT.US,D,20150623,000000,4.94363,4.94363,4.91285,4.93876,230863.41338744,0
+RMT.US,D,20150624,000000,4.92809,4.93876,4.89712,4.90751,302710.04080767,0
+RMT.US,D,20150625,000000,4.92809,4.94363,4.88655,4.91285,278907.36321171,0
+RMT.US,D,20150626,000000,4.93362,4.93362,4.89712,4.89712,118628.30608962,0
+RMT.US,D,20150629,000000,4.87111,4.89178,4.78228,4.78228,225542.56797906,0
+RMT.US,D,20150630,000000,4.80324,4.81898,4.78228,4.80324,163350.26881807,0
+RMT.US,D,20150701,000000,4.83441,4.85529,4.80324,4.82946,301368.02517419,0
+RMT.US,D,20150702,000000,4.82946,4.85529,4.77198,4.78228,136094.44544436,0
+RMT.US,D,20150706,000000,4.73015,4.78228,4.71995,4.77723,111718.86672576,0
+RMT.US,D,20150707,000000,4.77723,4.77723,4.6885,4.75626,156632.84576454,0
+RMT.US,D,20150708,000000,4.69918,4.71995,4.67315,4.67315,114597.01284194,0
+RMT.US,D,20150709,000000,4.70956,4.73015,4.67315,4.67811,113443.86571045,0
+RMT.US,D,20150710,000000,4.71452,4.74072,4.69918,4.72519,130911.05433465,0
+RMT.US,D,20150713,000000,4.74597,4.78228,4.74072,4.75626,72555.933572073,0
+RMT.US,D,20150714,000000,4.74597,4.80324,4.74072,4.79286,74147.675335929,0
+RMT.US,D,20150715,000000,4.78228,4.79286,4.72519,4.73549,131965.57013733,0
+RMT.US,D,20150716,000000,4.7514,4.76179,4.71995,4.73015,187727.94607558,0
+RMT.US,D,20150717,000000,4.73015,4.74072,4.67315,4.6885,309814.64429023,0
+RMT.US,D,20150720,000000,4.69384,4.70413,4.64199,4.64199,163350.26881807,0
+RMT.US,D,20150721,000000,4.63656,4.64695,4.60015,4.62112,176788.26273349,0
+RMT.US,D,20150722,000000,4.61054,4.63656,4.59482,4.62617,195983.59815073,0
+RMT.US,D,20150723,000000,4.61054,4.64695,4.58433,4.58976,207882.31377507,0
+RMT.US,D,20150724,000000,4.58433,4.58976,4.50637,4.54268,219401.19385655,0
+RMT.US,D,20150727,000000,4.49599,4.5322,4.43347,4.5322,205200.38104706,0
+RMT.US,D,20150728,000000,4.51152,4.5322,4.49599,4.5322,200779.80883141,0
+RMT.US,D,20150729,000000,4.52724,4.5322,4.50637,4.5322,352810.55876452,0
+RMT.US,D,20150730,000000,4.50637,4.52724,4.49599,4.52724,127649.92486723,0
+RMT.US,D,20150731,000000,4.5322,4.55832,4.50114,4.55832,193489.48465523,0
+RMT.US,D,20150803,000000,4.54268,4.55345,4.50637,4.55345,167432.97626906,0
+RMT.US,D,20150804,000000,4.5322,4.54268,4.49599,4.51152,155481.79717195,0
+RMT.US,D,20150805,000000,4.5322,4.55345,4.51152,4.5322,111140.71925583,0
+RMT.US,D,20150806,000000,4.52724,4.52724,4.42813,4.46978,232480.33761823,0
+RMT.US,D,20150807,000000,4.47511,4.47511,4.40726,4.42298,140122.59088367,0
+RMT.US,D,20150810,000000,4.44909,4.50114,4.44395,4.46978,135711.46209314,0
+RMT.US,D,20150811,000000,4.44395,4.49599,4.44395,4.46473,262848.29419667,0
+RMT.US,D,20150812,000000,4.43852,4.48017,4.41765,4.46978,77356.34133057,0
+RMT.US,D,20150813,000000,4.45939,4.48017,4.43852,4.47511,106724.34411801,0
+RMT.US,D,20150814,000000,4.45939,4.50114,4.45424,4.48017,80048.766753149,0
+RMT.US,D,20150817,000000,4.46978,4.50114,4.45424,4.4855,85418.927825932,0
+RMT.US,D,20150818,000000,4.46473,4.49055,4.42813,4.44395,198479.81018515,0
+RMT.US,D,20150819,000000,4.42813,4.44909,4.39687,4.42298,166807.61167364,0
+RMT.US,D,20150820,000000,4.39172,4.39172,4.34998,4.36037,349545.2322193,0
+RMT.US,D,20150821,000000,4.3292,4.34493,4.29795,4.30833,548217.05871479,0
+RMT.US,D,20150824,000000,4.0634,4.23008,3.9071,4.11038,406401.99619954,0
+RMT.US,D,20150825,000000,4.23008,4.27183,4.12611,4.20941,225925.55133029,0
+RMT.US,D,20150826,000000,4.23523,4.24076,4.15746,4.19902,404252.04308541,0
+RMT.US,D,20150827,000000,4.22494,4.24581,4.1729,4.20407,274680.90584532,0
+RMT.US,D,20150828,000000,4.19397,4.26154,4.19397,4.26154,72177.147298671,0
+RMT.US,D,20150831,000000,4.24581,4.30833,4.24581,4.28746,75630.293076421,0
+RMT.US,D,20150901,000000,4.23008,4.26659,4.20407,4.20407,158359.94328814,0
+RMT.US,D,20150902,000000,4.26154,4.26659,4.20941,4.24581,107107.32746924,0
+RMT.US,D,20150903,000000,4.24581,4.27183,4.22494,4.23523,174483.01773995,0
+RMT.US,D,20150904,000000,4.18338,4.21474,4.18338,4.19397,82346.666860494,0
+RMT.US,D,20150908,000000,4.24581,4.28231,4.23523,4.26659,120741.53477282,0
+RMT.US,D,20150909,000000,4.27707,4.27707,4.23523,4.23523,146269.21135346,0
+RMT.US,D,20150910,000000,4.2461,4.27812,4.22475,4.26754,124251.34110116,0
+RMT.US,D,20150911,000000,4.24086,4.27288,4.23523,4.25677,59349.828206296,0
+RMT.US,D,20150914,000000,4.27288,4.27288,4.21931,4.23008,342444.82581455,0
+RMT.US,D,20150915,000000,4.21931,4.27812,4.21931,4.26754,217936.41369681,0
+RMT.US,D,20150916,000000,4.27812,4.3049,4.26211,4.3049,120015.44030968,0
+RMT.US,D,20150917,000000,4.2887,4.35817,4.2887,4.33692,68245.534649254,0
+RMT.US,D,20150918,000000,4.29413,4.39563,4.26754,4.39563,243776.77257516,0
+RMT.US,D,20150921,000000,4.35303,4.36885,4.31033,4.3636,193973.19787418,0
+RMT.US,D,20150922,000000,4.2887,4.29947,4.2461,4.29947,100169.55783007,0
+RMT.US,D,20150923,000000,4.28345,4.2887,4.25143,4.27812,87061.034523647,0
+RMT.US,D,20150924,000000,4.23523,4.31033,4.20331,4.31033,269796.55653039,0
+RMT.US,D,20150925,000000,4.31033,4.32091,4.19273,4.26211,203712.51695928,0
+RMT.US,D,20150928,000000,4.21408,4.22475,4.10171,4.14469,249928.63939222,0
+RMT.US,D,20150929,000000,4.12344,4.13392,4.01137,4.12839,442236.64664067,0
+RMT.US,D,20150930,000000,4.11257,4.14469,4.08579,4.13392,193034.10171159,0
+RMT.US,D,20151001,000000,4.12344,4.14994,4.06444,4.09637,104851.3981401,0
+RMT.US,D,20151002,000000,4.04319,4.11257,4.03767,4.10734,255385.88982981,0
+RMT.US,D,20151005,000000,4.13916,4.20331,4.13916,4.19273,175114.67795211,0
+RMT.US,D,20151006,000000,4.20331,4.23008,4.18729,4.20331,66654.842154853,0
+RMT.US,D,20151007,000000,4.23008,4.29947,4.23008,4.24086,165699.58312873,0
+RMT.US,D,20151008,000000,4.26754,4.31033,4.25677,4.28345,263620.55651586,0
+RMT.US,D,20151009,000000,4.31548,4.3636,4.29947,4.3049,199962.42792565,0
+RMT.US,D,20151012,000000,4.31548,4.35303,4.31548,4.31548,102322.65875257,0
+RMT.US,D,20151013,000000,4.3049,4.34769,4.27812,4.27812,104472.6118667,0
+RMT.US,D,20151014,000000,4.28345,4.31548,4.2461,4.2461,134804.89328366,0
+RMT.US,D,20151015,000000,4.26211,4.34769,4.26211,4.34225,164575.81554199,0
+RMT.US,D,20151016,000000,4.34769,4.35817,4.29413,4.33692,205390.29881848,0
+RMT.US,D,20151019,000000,4.3049,4.35303,4.3049,4.35303,150111.63609917,0
+RMT.US,D,20151020,000000,4.35303,4.36885,4.32625,4.33692,111433.46543389,0
+RMT.US,D,20151021,000000,4.34225,4.35303,4.29413,4.29947,297697.68061918,0
+RMT.US,D,20151022,000000,4.32625,4.3636,4.31033,4.33692,422205.04346746,0
+RMT.US,D,20151023,000000,4.37437,4.37962,4.32091,4.37437,639770.01577704,0
+RMT.US,D,20151026,000000,4.35817,4.36885,4.31548,4.3314,488106.51015333,0
+RMT.US,D,20151027,000000,4.3049,4.32625,4.21931,4.21931,540535.35703174,0
+RMT.US,D,20151028,000000,4.24086,4.32625,4.22475,4.32091,520128.11539349,0
+RMT.US,D,20151029,000000,4.29413,4.32091,4.2461,4.25677,472945.61579212,0
+RMT.US,D,20151030,000000,4.26211,4.28345,4.24086,4.27288,301628.24399914,0
+RMT.US,D,20151102,000000,4.26754,4.33692,4.26211,4.32091,516325.56288709,0
+RMT.US,D,20151103,000000,4.29413,4.35817,4.29413,4.3314,174500.8553207,0
+RMT.US,D,20151104,000000,4.35303,4.37437,4.3314,4.34225,424118.91095411,0
+RMT.US,D,20151105,000000,4.34225,4.34769,4.31033,4.34769,118330.31356429,0
+RMT.US,D,20151106,000000,4.32625,4.37962,4.31033,4.35303,86500.724634458,0
+RMT.US,D,20151109,000000,4.35817,4.36885,4.3049,4.31033,219345.58257542,0
+RMT.US,D,20151110,000000,4.29947,4.32625,4.27288,4.2887,359858.50169651,0
+RMT.US,D,20151111,000000,4.28345,4.28345,4.25677,4.25677,152593.15836121,0
+RMT.US,D,20151112,000000,4.21931,4.21931,4.14469,4.16594,173938.4468926,0
+RMT.US,D,20151113,000000,4.14994,4.16594,4.10734,4.10734,330460.07009486,0
+RMT.US,D,20151116,000000,4.10734,4.13916,4.09637,4.12839,412843.46138629,0
+RMT.US,D,20151117,000000,4.13916,4.16594,4.10171,4.11791,318669.42922443,0
+RMT.US,D,20151118,000000,4.11791,4.18729,4.11257,4.16061,550270.47903903,0
+RMT.US,D,20151119,000000,4.14994,4.18196,4.12839,4.14994,287023.4624493,0
+RMT.US,D,20151120,000000,4.17119,4.21408,4.16061,4.18196,190039.48668585,0
+RMT.US,D,20151123,000000,4.18196,4.21408,4.18196,4.19816,168130.74045691,0
+RMT.US,D,20151124,000000,4.16594,4.23523,4.16594,4.21408,306682.57496584,0
+RMT.US,D,20151125,000000,4.20864,4.25677,4.18729,4.2461,194342.54072248,0
+RMT.US,D,20151127,000000,4.25677,4.27288,4.2461,4.27288,61225.921992568,0
+RMT.US,D,20151130,000000,4.27812,4.32625,4.27288,4.29947,336825.98788083,0
+RMT.US,D,20151201,000000,4.31033,4.33692,4.29947,4.32091,582384.41999127,0
+RMT.US,D,20151202,000000,4.3049,4.34769,4.29413,4.31033,842930.61700277,0
+RMT.US,D,20151203,000000,4.3049,4.3314,4.26211,4.27288,260902.94862634,0
+RMT.US,D,20151204,000000,4.2887,4.31548,4.27288,4.28345,661490.94277346,0
+RMT.US,D,20151207,000000,4.28345,4.29947,4.21931,4.22475,466763.32016085,0
+RMT.US,D,20151208,000000,4.19816,4.19816,4.14469,4.17119,893576.75507646,0
+RMT.US,D,20151209,000000,4.17119,4.21931,4.11257,4.12839,830367.71381317,0
+RMT.US,D,20151210,000000,4.22713,4.22713,4.12286,4.14603,476665.27601154,0
+RMT.US,D,20151211,000000,4.12839,4.12839,4.0532,4.06483,513919.58802584,0
+RMT.US,D,20151214,000000,4.07617,4.08808,4.03023,4.04157,563402.08627347,0
+RMT.US,D,20151215,000000,4.06483,4.08808,4.04738,4.08227,408718.78315708,0
+RMT.US,D,20151216,000000,4.08808,4.16337,4.07065,4.14012,527024.9635239,0
+RMT.US,D,20151217,000000,4.15174,4.18081,4.06483,4.08808,446487.23720453,0
+RMT.US,D,20151218,000000,4.0938,4.0938,4.0532,4.07065,386818.43108379,0
+RMT.US,D,20151221,000000,4.0938,4.12839,4.08227,4.11115,803819.09805241,0
+RMT.US,D,20151222,000000,4.11115,4.14603,4.10552,4.13431,495886.84316518,0
+RMT.US,D,20151223,000000,4.15775,4.20397,4.14012,4.19225,647049.84725867,0
+RMT.US,D,20151224,000000,4.19225,4.24466,4.19225,4.24466,380818.70833776,0
+RMT.US,D,20151228,000000,4.22713,4.23313,4.19225,4.20988,518775.60706547,0
+RMT.US,D,20151229,000000,4.2157,4.26192,4.20988,4.2157,522749.19049311,0
+RMT.US,D,20151230,000000,4.19826,4.23313,4.19826,4.20397,399771.66251081,0
+RMT.US,D,20151231,000000,4.18081,4.23313,4.18081,4.20988,799179.22852059,0
+RMT.US,D,20160104,000000,4.13431,4.15174,4.07617,4.15174,379217.52314881,0
+RMT.US,D,20160105,000000,4.14603,4.18081,4.12839,4.17509,157421.896395,0
+RMT.US,D,20160106,000000,4.10552,4.15775,4.08808,4.11115,253506.64823517,0
+RMT.US,D,20160107,000000,4.05911,4.06483,4.00698,4.04157,263600.6203962,0
+RMT.US,D,20160108,000000,4.04157,4.05082,3.95761,3.97791,242031.83747081,0
+RMT.US,D,20160111,000000,3.98944,3.99249,3.86183,3.91406,278540.11890231,0
+RMT.US,D,20160112,000000,3.92558,3.9315,3.81551,3.89662,290735.77778253,0
+RMT.US,D,20160113,000000,3.89662,3.89662,3.67627,3.72831,396600.77021657,0
+RMT.US,D,20160114,000000,3.72287,3.77482,3.66493,3.77482,232254.74468532,0
+RMT.US,D,20160115,000000,3.69361,3.69934,3.62424,3.69934,256918.87250416,0
+RMT.US,D,20160119,000000,3.73431,3.74003,3.58935,3.62424,330422.29639447,0
+RMT.US,D,20160120,000000,3.56048,3.59516,3.45011,3.56048,544692.56261407,0
+RMT.US,D,20160121,000000,3.57201,3.62424,3.57201,3.59516,242710.71480846,0
+RMT.US,D,20160122,000000,3.64139,3.71687,3.63005,3.71687,229684.03451956,0
+RMT.US,D,20160125,000000,3.6879,3.70525,3.64139,3.64139,156196.34967109,0
+RMT.US,D,20160126,000000,3.65321,3.71134,3.64139,3.69361,299348.18147253,0
+RMT.US,D,20160127,000000,3.67627,3.72287,3.65321,3.65893,167404.64599376,0
+RMT.US,D,20160128,000000,3.71134,3.72831,3.66493,3.68218,230571.71647884,0
+RMT.US,D,20160129,000000,3.69934,3.81551,3.69934,3.81551,170447.52741445,0
+RMT.US,D,20160201,000000,3.80379,3.8504,3.78673,3.83267,164930.46861791,0
+RMT.US,D,20160202,000000,3.79226,3.79226,3.74584,3.75165,246002.27309008,0
+RMT.US,D,20160203,000000,3.76348,3.78073,3.71134,3.75747,190184.28587069,0
+RMT.US,D,20160204,000000,3.73431,3.86784,3.73431,3.74584,160803.69184979,0
+RMT.US,D,20160205,000000,3.73431,3.75747,3.66493,3.67627,350900.88835568,0
+RMT.US,D,20160208,000000,3.62424,3.64492,3.57772,3.60099,171044.56173458,0
+RMT.US,D,20160209,000000,3.60099,3.64749,3.55457,3.56048,269328.58235328,0
+RMT.US,D,20160210,000000,3.57201,3.62128,3.54303,3.54303,131563.69993591,0
+RMT.US,D,20160211,000000,3.49643,3.52541,3.45622,3.4849,235849.54183954,0
+RMT.US,D,20160212,000000,3.52541,3.57772,3.4849,3.54866,335585.75138453,0
+RMT.US,D,20160216,000000,3.57772,3.63005,3.57201,3.61843,245937.21838384,0
+RMT.US,D,20160217,000000,3.65893,3.69934,3.63005,3.66493,314610.85497091,0
+RMT.US,D,20160218,000000,3.66493,3.68218,3.63596,3.66493,299649.32180624,0
+RMT.US,D,20160219,000000,3.63596,3.70591,3.63596,3.69934,275015.6228016,0
+RMT.US,D,20160222,000000,3.73431,3.74003,3.71134,3.74003,397517.83172059,0
+RMT.US,D,20160223,000000,3.72287,3.76348,3.69361,3.73431,664101.52517853,0
+RMT.US,D,20160224,000000,3.69361,3.76348,3.65321,3.76348,276116.30646032,0
+RMT.US,D,20160225,000000,3.76348,3.86784,3.75747,3.86784,236223.08176567,0
+RMT.US,D,20160226,000000,3.8504,3.8504,3.82132,3.8504,288321.40876564,0
+RMT.US,D,20160229,000000,3.8504,3.86784,3.81551,3.8504,345903.21793957,0
+RMT.US,D,20160301,000000,3.87946,3.93712,3.86784,3.93712,325053.18459114,0
+RMT.US,D,20160302,000000,3.92558,3.97791,3.91406,3.97791,329882.97189439,0
+RMT.US,D,20160303,000000,3.98944,4.04157,3.9722,4.04157,368162.42016661,0
+RMT.US,D,20160304,000000,4.03023,4.07065,3.98944,4.06483,212672.22883902,0
+RMT.US,D,20160307,000000,4.05911,4.12286,4.05911,4.12286,432544.54468106,0
+RMT.US,D,20160308,000000,4.11687,4.11687,4.03023,4.05911,328810.61851096,0
+RMT.US,D,20160309,000000,4.07065,4.08808,4.02423,4.04738,309834.58040989,0
+RMT.US,D,20160310,000000,4.08894,4.10095,4.00583,4.03548,224225.73481252,0
+RMT.US,D,20160311,000000,4.04148,4.12468,4.03605,4.08894,225197.35832824,0
+RMT.US,D,20160314,000000,4.07722,4.13059,4.05473,4.08303,215285.95905244,0
+RMT.US,D,20160315,000000,4.04148,4.0593,4.01175,4.02365,229208.71545626,0
+RMT.US,D,20160316,000000,4.01774,4.0532,4.01175,4.03548,202085.10003395,0
+RMT.US,D,20160317,000000,4.02976,4.10095,4.02365,4.10095,182678.86145615,0
+RMT.US,D,20160318,000000,4.10095,4.17214,4.10095,4.16623,181348.3877867,0
+RMT.US,D,20160321,000000,4.14241,4.17805,4.14241,4.14851,176495.51655543,0
+RMT.US,D,20160322,000000,4.14851,4.17805,4.12402,4.13668,110010.65605235,0
+RMT.US,D,20160323,000000,4.12468,4.12468,4.07111,4.07111,157115.50971402,0
+RMT.US,D,20160324,000000,4.0593,4.0736,4.01175,4.04148,266619.36861941,0
+RMT.US,D,20160328,000000,4.04738,4.06521,4.03548,4.0532,321931.6079613,0
+RMT.US,D,20160329,000000,4.03548,4.13668,4.01175,4.13059,196206.04327529,0
+RMT.US,D,20160330,000000,4.14851,4.17214,4.13668,4.16023,150737.00069459,0
+RMT.US,D,20160331,000000,4.16623,4.19015,4.15451,4.16023,171802.13428138,0
+RMT.US,D,20160401,000000,4.12468,4.19015,4.10696,4.17805,266418.95815343,0
+RMT.US,D,20160404,000000,4.17214,4.17243,4.11286,4.11887,255181.282286,0
+RMT.US,D,20160405,000000,4.11887,4.12468,4.07111,4.07722,353007.82142215,0
+RMT.US,D,20160406,000000,4.08303,4.13668,4.07722,4.10696,133601.38121831,0
+RMT.US,D,20160407,000000,4.10696,4.11887,4.07722,4.08894,290394.76520952,0
+RMT.US,D,20160408,000000,4.13059,4.15451,4.07722,4.08303,172973.11899362,0
+RMT.US,D,20160411,000000,4.11887,4.15022,4.10095,4.10095,266386.43080031,0
+RMT.US,D,20160412,000000,4.11887,4.16623,4.1079,4.13059,158511.03808972,0
+RMT.US,D,20160413,000000,4.18396,4.23752,4.17805,4.20807,257443.50723186,0
+RMT.US,D,20160414,000000,4.20197,4.25534,4.19587,4.19587,233111.99783038,0
+RMT.US,D,20160415,000000,4.2137,4.24943,4.19015,4.21979,310356.06732922,0
+RMT.US,D,20160418,000000,4.2137,4.28508,4.2137,4.27336,197803.03138642,0
+RMT.US,D,20160419,000000,4.29127,4.32682,4.25534,4.27907,382349.5924732,0
+RMT.US,D,20160420,000000,4.28508,4.31453,4.26725,4.29127,244023.35089719,0
+RMT.US,D,20160421,000000,4.29127,4.32682,4.29127,4.29699,193215.62532737,0
+RMT.US,D,20160422,000000,4.303,4.34474,4.29127,4.32082,235404.65159045,0
+RMT.US,D,20160425,000000,4.33273,4.35064,4.303,4.30881,235409.89793773,0
+RMT.US,D,20160426,000000,4.32082,4.39201,4.303,4.37437,542969.66216829,0
+RMT.US,D,20160427,000000,4.36837,4.40392,4.35665,4.40392,366941.07052052,0
+RMT.US,D,20160428,000000,4.3861,4.45758,4.3861,4.41574,933979.92472644,0
+RMT.US,D,20160429,000000,4.3983,4.40992,4.35665,4.37437,183671.47036097,0
+RMT.US,D,20160502,000000,4.37437,4.48131,4.35064,4.40992,433225.52055761,0
+RMT.US,D,20160503,000000,4.3983,4.3983,4.36837,4.39201,426410.51544474,0
+RMT.US,D,20160504,000000,4.36837,4.40392,4.36837,4.3983,913746.86181779,0
+RMT.US,D,20160505,000000,4.3861,4.46359,4.38028,4.43385,2081259.5414262,0
+RMT.US,D,20160506,000000,4.40392,4.45157,4.40392,4.45157,459341.83730275,0
+RMT.US,D,20160509,000000,4.42775,4.46043,4.42775,4.43385,929542.56419952,0
+RMT.US,D,20160510,000000,4.44557,4.48131,4.43385,4.45157,660671.46332879,0
+RMT.US,D,20160511,000000,4.46359,4.47102,4.42155,4.43966,304084.58379424,0
+RMT.US,D,20160512,000000,4.43966,4.46359,4.40992,4.43385,134282.35709487,0
+RMT.US,D,20160513,000000,4.40392,4.42155,4.36837,4.36837,394723.62716083,0
+RMT.US,D,20160516,000000,4.39201,4.40983,4.36837,4.36837,336132.42077081,0
+RMT.US,D,20160517,000000,4.36837,4.36837,4.32082,4.33864,270013.75530766,0
+RMT.US,D,20160518,000000,4.303,4.36256,4.29699,4.35064,201250.93081689,0
+RMT.US,D,20160519,000000,4.33864,4.33864,4.26154,4.26725,274236.01559622,0
+RMT.US,D,20160520,000000,4.27907,4.33864,4.27336,4.28508,252487.80759397,0
+RMT.US,D,20160523,000000,4.303,4.31453,4.26725,4.27907,226224.59312508,0
+RMT.US,D,20160524,000000,4.30881,4.37123,4.303,4.36837,120548.46919303,0
+RMT.US,D,20160525,000000,4.37437,4.42155,4.37437,4.3861,82468.382117322,0
+RMT.US,D,20160526,000000,4.39201,4.42155,4.38028,4.38028,308830.42954106,0
+RMT.US,D,20160527,000000,4.37437,4.43385,4.36837,4.39201,118185.51437944,0
+RMT.US,D,20160531,000000,4.41574,4.44557,4.3983,4.40992,210724.78472978,0
+RMT.US,D,20160601,000000,4.3861,4.44557,4.3861,4.43385,163371.25420717,0
+RMT.US,D,20160602,000000,4.43385,4.47531,4.43385,4.46359,84126.227856868,0
+RMT.US,D,20160603,000000,4.47531,4.47607,4.43966,4.47531,68510.999821472,0
+RMT.US,D,20160606,000000,4.47531,4.54087,4.46635,4.52277,193268.08880014,0
+RMT.US,D,20160607,000000,4.52277,4.56451,4.51696,4.5465,147202.01189932,0
+RMT.US,D,20160608,000000,4.5585,4.60015,4.54097,4.59415,170515.72992905,0
+RMT.US,D,20160609,000000,4.60035,4.60035,4.57604,4.57604,66644.349460299,0
+RMT.US,D,20160610,000000,4.52744,4.53363,4.49084,4.51542,185917.95626501,0
+RMT.US,D,20160613,000000,4.50323,4.50323,4.44242,4.46654,139350.3285645,0
+RMT.US,D,20160614,000000,4.44853,4.46072,4.42432,4.44242,120999.65505885,0
+RMT.US,D,20160615,000000,4.46654,4.47941,4.44242,4.45452,138992.5276802,0
+RMT.US,D,20160616,000000,4.43041,4.46072,4.41174,4.46072,21965.406779531,0
+RMT.US,D,20160617,000000,4.44242,4.46072,4.42108,4.44242,87709.48304709,0
+RMT.US,D,20160620,000000,4.47893,4.5262,4.46654,4.46654,163651.40915176,0
+RMT.US,D,20160621,000000,4.46654,4.46654,4.42432,4.46072,417491.72507376,0
+RMT.US,D,20160622,000000,4.44242,4.47282,4.40621,4.43041,348286.10887281,0
+RMT.US,D,20160623,000000,4.47282,4.49323,4.45452,4.47282,290316.07000037,0
+RMT.US,D,20160624,000000,4.33931,4.41212,4.31481,4.3515,393916.73894962,0
+RMT.US,D,20160627,000000,4.3211,4.38181,4.2481,4.2725,477694.6093473,0
+RMT.US,D,20160628,000000,4.303,4.3455,4.2846,4.3211,126812.60784181,0
+RMT.US,D,20160629,000000,4.36961,4.39992,4.3636,4.38791,179838.48904036,0
+RMT.US,D,20160630,000000,4.38791,4.45452,4.38791,4.45452,160747.03129919,0
+RMT.US,D,20160701,000000,4.47893,4.54564,4.46654,4.50923,188553.72113699,0
+RMT.US,D,20160705,000000,4.46072,4.47893,4.42442,4.47282,106285.74948565,0
+RMT.US,D,20160706,000000,4.45452,4.52133,4.44853,4.52133,74575.777273736,0
+RMT.US,D,20160707,000000,4.52133,4.55165,4.50323,4.53363,81752.780348733,0
+RMT.US,D,20160708,000000,4.57003,4.61245,4.53363,4.61245,144468.66496798,0
+RMT.US,D,20160711,000000,4.63666,4.69136,4.63666,4.65486,228626.37090851,0
+RMT.US,D,20160712,000000,4.69136,4.72776,4.66716,4.72157,169303.82370806,0
+RMT.US,D,20160713,000000,4.72776,4.72776,4.65486,4.68516,112314.85177643,0
+RMT.US,D,20160714,000000,4.70956,4.72405,4.67325,4.69136,177834.38438053,0
+RMT.US,D,20160715,000000,4.67906,4.70355,4.67325,4.70355,164992.37551578,0
+RMT.US,D,20160718,000000,4.68516,4.73387,4.66716,4.68516,239652.09434595,0
+RMT.US,D,20160719,000000,4.67906,4.69136,4.6519,4.67325,113439.66863262,0
+RMT.US,D,20160720,000000,4.67906,4.69726,4.66391,4.67906,184301.03203422,0
+RMT.US,D,20160721,000000,4.67325,4.68516,4.61245,4.66115,161946.34628673,0
+RMT.US,D,20160722,000000,4.66716,4.68516,4.65495,4.67325,182764.9015515,0
+RMT.US,D,20160725,000000,4.67325,4.67325,4.64885,4.66716,118697.55787368,0
+RMT.US,D,20160726,000000,4.67325,4.70355,4.67325,4.68516,221493.43715064,0
+RMT.US,D,20160727,000000,4.70355,4.76407,4.69422,4.74587,221181.80412239,0
+RMT.US,D,20160728,000000,4.75197,4.77018,4.72157,4.72157,133514.29185351,0
+RMT.US,D,20160729,000000,4.72776,4.76407,4.70956,4.73387,207084.86898897,0
+RMT.US,D,20160801,000000,4.72157,4.73387,4.69726,4.71547,437152.93612921,0
+RMT.US,D,20160802,000000,4.70956,4.70956,4.64952,4.66716,176790.36127239,0
+RMT.US,D,20160803,000000,4.66115,4.69726,4.62465,4.68516,161710.26065926,0
+RMT.US,D,20160804,000000,4.68516,4.70375,4.63666,4.65486,165594.65618319,0
+RMT.US,D,20160805,000000,4.67325,4.72157,4.66019,4.71547,197836.60800899,0
+RMT.US,D,20160808,000000,4.73387,4.73387,4.70956,4.70956,129470.40737236,0
+RMT.US,D,20160809,000000,4.72776,4.73987,4.69726,4.72157,290510.18484962,0
+RMT.US,D,20160810,000000,4.72776,4.75197,4.69726,4.71547,244268.87994975,0
+RMT.US,D,20160811,000000,4.71547,4.72776,4.70355,4.71547,183057.64772956,0
+RMT.US,D,20160812,000000,4.71547,4.72776,4.69726,4.71547,159354.65073187,0
+RMT.US,D,20160815,000000,4.73387,4.75197,4.72157,4.73987,155791.3316613,0
+RMT.US,D,20160816,000000,4.72776,4.73987,4.70355,4.72776,149511.45397067,0
+RMT.US,D,20160817,000000,4.73387,4.73387,4.69136,4.71547,201494.36133055,0
+RMT.US,D,20160818,000000,4.70956,4.79439,4.69726,4.79439,305730.88756978,0
+RMT.US,D,20160819,000000,4.79439,4.81097,4.73549,4.75197,196760.05754774,0
+RMT.US,D,20160822,000000,4.74587,4.77628,4.71547,4.75808,91249.71818964,0
+RMT.US,D,20160823,000000,4.77628,4.81268,4.77018,4.78219,214503.20403871,0
+RMT.US,D,20160824,000000,4.80658,4.81268,4.75197,4.76407,87719.975741644,0
+RMT.US,D,20160825,000000,4.77018,4.77018,4.73987,4.77018,79780.153772564,0
+RMT.US,D,20160826,000000,4.78219,4.80468,4.72157,4.79439,233675.45552794,0
+RMT.US,D,20160829,000000,4.77018,4.80658,4.76122,4.80068,86504.92171228,0
+RMT.US,D,20160830,000000,4.80068,4.81268,4.76407,4.78828,131351.74750591,0
+RMT.US,D,20160831,000000,4.78828,4.81268,4.72157,4.80658,178822.79620753,0
+RMT.US,D,20160901,000000,4.77628,4.78828,4.73987,4.75808,139792.07100522,0
+RMT.US,D,20160902,000000,4.79439,4.81268,4.77628,4.80068,156831.15769161,0
+RMT.US,D,20160906,000000,4.81878,4.84099,4.78219,4.83698,235801.2754446,0
+RMT.US,D,20160907,000000,4.83079,4.87329,4.81268,4.87329,231197.08107427,0
+RMT.US,D,20160908,000000,4.86128,4.87329,4.83079,4.86128,195223.92706503,0
+RMT.US,D,20160909,000000,4.85499,4.85499,4.71881,4.71881,117794.13687258,0
+RMT.US,D,20160912,000000,4.68803,4.75588,4.68803,4.74997,206107.99912598,0
+RMT.US,D,20160913,000000,4.72529,4.74378,4.65152,4.70661,208010.32464863,0
+RMT.US,D,20160914,000000,4.70661,4.74997,4.68803,4.70661,169873.57702234,0
+RMT.US,D,20160915,000000,4.68803,4.72529,4.68803,4.70661,116905.40564384,0
+RMT.US,D,20160916,000000,4.71881,4.72529,4.68182,4.71881,91602.272726657,0
+RMT.US,D,20160919,000000,4.72529,4.74997,4.713,4.713,122185.32954346,0
+RMT.US,D,20160920,000000,4.73139,4.73139,4.62617,4.69412,224037.91558001,0
+RMT.US,D,20160921,000000,4.70041,4.77475,4.70041,4.77475,189711.06534631,0
+RMT.US,D,20160922,000000,4.79315,4.8489,4.79315,4.8489,137778.5229203,0
+RMT.US,D,20160923,000000,4.83651,4.84261,4.79944,4.80544,118686.01590967,0
+RMT.US,D,20160926,000000,4.78695,4.79315,4.74997,4.76846,153840.7397437,0
+RMT.US,D,20160927,000000,4.74997,4.78066,4.73139,4.78066,131947.73255658,0
+RMT.US,D,20160928,000000,4.76846,4.82116,4.75588,4.81163,178590.90765788,0
+RMT.US,D,20160929,000000,4.81792,4.82116,4.74378,4.77475,194990.98924592,0
+RMT.US,D,20160930,000000,4.79944,4.84251,4.79944,4.83041,184720.73981638,0
+RMT.US,D,20161003,000000,4.83041,4.83041,4.79371,4.80544,151745.34864124,0
+RMT.US,D,20161004,000000,4.82421,4.83184,4.75588,4.75588,133839.56538469,0
+RMT.US,D,20161005,000000,4.77475,4.80887,4.76846,4.76846,143677.5157986,0
+RMT.US,D,20161006,000000,4.78695,4.79924,4.76846,4.76846,113401.89493223,0
+RMT.US,D,20161007,000000,4.78695,4.79944,4.73758,4.74997,142022.81786742,0
+RMT.US,D,20161010,000000,4.78066,4.82421,4.74387,4.79315,134847.91333134,0
+RMT.US,D,20161011,000000,4.81163,4.81163,4.69412,4.69412,195899.65659431,0
+RMT.US,D,20161012,000000,4.713,4.72529,4.69412,4.69412,243622.52996521,0
+RMT.US,D,20161013,000000,4.68182,4.70032,4.64485,4.65705,138868.71388447,0
+RMT.US,D,20161014,000000,4.66954,4.72596,4.63846,4.66315,219068.57543919,0
+RMT.US,D,20161017,000000,4.68182,4.68182,4.63732,4.63846,142347.04212915,0
+RMT.US,D,20161018,000000,4.67554,4.67554,4.62617,4.66954,171116.961327,0
+RMT.US,D,20161019,000000,4.69412,4.713,4.66954,4.69412,146132.80632426,0
+RMT.US,D,20161020,000000,4.67554,4.70041,4.66458,4.68182,72901.143222903,0
+RMT.US,D,20161021,000000,4.67554,4.70041,4.66954,4.69412,109886.84225661,0
+RMT.US,D,20161024,000000,4.713,4.73139,4.67554,4.68182,262296.37846313,0
+RMT.US,D,20161025,000000,4.65705,4.66954,4.63846,4.65086,187315.5831796,0
+RMT.US,D,20161026,000000,4.62617,4.63246,4.60749,4.60749,117250.61529467,0
+RMT.US,D,20161027,000000,4.60749,4.60749,4.56441,4.57071,124892.44473841,0
+RMT.US,D,20161028,000000,4.54582,4.57747,4.53363,4.54582,204621.18430766,0
+RMT.US,D,20161031,000000,4.54582,4.57614,4.53363,4.55822,151603.69726476,0
+RMT.US,D,20161101,000000,4.54582,4.56441,4.47787,4.51495,173595.33578068,0
+RMT.US,D,20161102,000000,4.50246,4.52229,4.4592,4.48378,183462.66573935,0
+RMT.US,D,20161103,000000,4.50875,4.50875,4.4592,4.46539,96736.348171973,0
+RMT.US,D,20161104,000000,4.4592,4.46787,4.43442,4.44691,124015.25547369,0
+RMT.US,D,20161107,000000,4.50246,4.53887,4.49617,4.51495,118498.19667716,0
+RMT.US,D,20161108,000000,4.49617,4.55822,4.49055,4.50875,110709.46950966,0
+RMT.US,D,20161109,000000,4.50875,4.63846,4.47787,4.62617,240752.77800468,0
+RMT.US,D,20161110,000000,4.72529,4.74997,4.66315,4.70661,419779.13248655,0
+RMT.US,D,20161111,000000,4.713,4.81792,4.69412,4.80544,199583.64165224,0
+RMT.US,D,20161114,000000,4.87349,4.91084,4.82707,4.86739,556412.90243099,0
+RMT.US,D,20161115,000000,4.86128,4.91713,4.83651,4.90465,162073.30789083,0
+RMT.US,D,20161116,000000,4.88597,4.92924,4.87349,4.91713,407075.62718991,0
+RMT.US,D,20161117,000000,4.91084,4.95412,4.89226,4.91084,259841.08793747,0
+RMT.US,D,20161118,000000,4.92924,4.95412,4.89836,4.94792,164604.14581728,0
+RMT.US,D,20161121,000000,4.97251,4.99119,4.93553,4.97251,314971.80366357,0
+RMT.US,D,20161122,000000,5.00348,5.04055,4.97251,4.99728,365348.27948721,0
+RMT.US,D,20161123,000000,4.99119,5.03436,4.9849,5.02836,812273.06205464,0
+RMT.US,D,20161125,000000,5.04055,5.12699,5.04055,5.10241,226157.43987993,0
+RMT.US,D,20161128,000000,5.10241,5.10851,5.02836,5.02836,258221.01589833,0
+RMT.US,D,20161129,000000,5.03436,5.06515,4.99728,5.02836,164176.04387947,0
+RMT.US,D,20161130,000000,5.05313,5.05313,5.00739,5.00739,115233.91940138,0
+RMT.US,D,20161201,000000,5.02187,5.04132,4.96041,4.97251,124980.58337267,0
+RMT.US,D,20161202,000000,4.9849,5.01596,4.96041,4.96641,203907.68107799,0
+RMT.US,D,20161205,000000,4.97251,5.02836,4.97251,4.99728,286304.71287234,0
+RMT.US,D,20161206,000000,5.01596,5.04675,4.99728,5.04055,183037.7116099,0
+RMT.US,D,20161207,000000,5.05313,5.10241,5.04055,5.07772,284724.5130725,0
+RMT.US,D,20161208,000000,5.07134,5.13348,5.07134,5.12118,478293.74220633,0
+RMT.US,D,20161209,000000,5.17779,5.19686,5.15244,5.18418,385135.40287731,0
+RMT.US,D,20161212,000000,5.14644,5.19686,5.12118,5.15893,207393.35420886,0
+RMT.US,D,20161213,000000,5.17779,5.19047,5.14091,5.16512,238197.80688075,0
+RMT.US,D,20161214,000000,5.18418,5.18418,5.10822,5.11489,200821.77960963,0
+RMT.US,D,20161215,000000,5.11489,5.16454,5.11489,5.14005,212105.6233331,0
+RMT.US,D,20161216,000000,5.16512,5.18418,5.12613,5.15244,144727.83452347,0
+RMT.US,D,20161219,000000,5.14644,5.17779,5.14005,5.15893,253101.63022538,0
+RMT.US,D,20161220,000000,5.19047,5.19047,5.15893,5.18418,208141.48333056,0
+RMT.US,D,20161221,000000,5.19047,5.19047,5.17151,5.18418,133585.64217648,0
+RMT.US,D,20161222,000000,5.17779,5.19047,5.14644,5.15893,262311.06823551,0
+RMT.US,D,20161223,000000,5.15244,5.19686,5.15244,5.19047,193872.46800646,0
+RMT.US,D,20161227,000000,5.19047,5.21553,5.16436,5.18418,245979.18916206,0
+RMT.US,D,20161228,000000,5.19686,5.20295,5.12118,5.15893,286058.13455032,0
+RMT.US,D,20161229,000000,5.12719,5.15893,5.12719,5.14644,214616.52513989,0
+RMT.US,D,20161230,000000,5.15244,5.16254,5.12118,5.14644,211080.48707516,0
+RMT.US,D,20170103,000000,5.15893,5.21553,5.13366,5.13366,233321.85172146,0
+RMT.US,D,20170104,000000,5.17779,5.23459,5.17779,5.21553,478158.38644659,0
+RMT.US,D,20170105,000000,5.22812,5.24078,5.18418,5.18418,231228.55915793,0
+RMT.US,D,20170106,000000,5.21553,5.25975,5.21553,5.23459,400073.85211397,0
+RMT.US,D,20170109,000000,5.22812,5.27234,5.20295,5.23459,502968.36271973,0
+RMT.US,D,20170110,000000,5.23459,5.29769,5.20115,5.22812,273456.40839086,0
+RMT.US,D,20170111,000000,5.25346,5.29769,5.24078,5.25975,397036.21704056,0
+RMT.US,D,20170112,000000,5.25346,5.27014,5.21553,5.22201,266384.3322614,0
+RMT.US,D,20170113,000000,5.24717,5.27234,5.22812,5.22812,154008.62285656,0
+RMT.US,D,20170117,000000,5.23459,5.24717,5.17151,5.17151,272676.8011855,0
+RMT.US,D,20170118,000000,5.19047,5.19047,5.12719,5.17779,203904.53326962,0
+RMT.US,D,20170119,000000,5.16512,5.17407,5.07067,5.10822,289927.84030187,0
+RMT.US,D,20170120,000000,5.12118,5.14005,5.10784,5.13366,119745.77805964,0
+RMT.US,D,20170123,000000,5.13366,5.13366,5.07686,5.10184,483590.45441724,0
+RMT.US,D,20170124,000000,5.12719,5.20934,5.12719,5.19686,117587.43078986,0
+RMT.US,D,20170125,000000,5.24078,5.29769,5.24078,5.25975,210101.51867326,0
+RMT.US,D,20170126,000000,5.28501,5.28501,5.25346,5.25975,143562.09615851,0
+RMT.US,D,20170127,000000,5.25346,5.27863,5.22201,5.24717,164232.70443006,0
+RMT.US,D,20170130,000000,5.22812,5.23459,5.15893,5.19047,369201.19692747,0
+RMT.US,D,20170131,000000,5.17151,5.20934,5.17151,5.20934,161311.5382662,0
+RMT.US,D,20170201,000000,5.24717,5.27863,5.20934,5.21553,96318.73892872,0
+RMT.US,D,20170202,000000,5.23459,5.25003,5.19047,5.21553,260705.68596873,0
+RMT.US,D,20170203,000000,5.25975,5.30388,5.25346,5.29769,225309.63015996,0
+RMT.US,D,20170206,000000,5.29149,5.29769,5.25346,5.25346,150698.17772474,0
+RMT.US,D,20170207,000000,5.26605,5.30388,5.22812,5.22812,196711.79115279,0
+RMT.US,D,20170208,000000,5.22812,5.24717,5.20934,5.24078,266981.36658153,0
+RMT.US,D,20170209,000000,5.24078,5.31656,5.24078,5.31007,287367.62283067,0
+RMT.US,D,20170210,000000,5.32275,5.3481,5.29769,5.33543,313471.34834233,0
+RMT.US,D,20170213,000000,5.36068,5.39214,5.34162,5.36068,255647.1579242,0
+RMT.US,D,20170214,000000,5.33543,5.4111,5.32275,5.38594,248179.50721006,0
+RMT.US,D,20170215,000000,5.37965,5.44255,5.37317,5.42987,438844.35849133,0
+RMT.US,D,20170216,000000,5.43636,5.44255,5.33543,5.36068,329923.89340315,0
+RMT.US,D,20170217,000000,5.3481,5.41739,5.33543,5.39214,210246.31785811,0
+RMT.US,D,20170221,000000,5.40481,5.43636,5.40481,5.42358,288583.72612949,0
+RMT.US,D,20170222,000000,5.41739,5.42987,5.39214,5.40481,177196.42855164,0
+RMT.US,D,20170223,000000,5.4111,5.41577,5.37965,5.39214,160664.13901221,0
+RMT.US,D,20170224,000000,5.36068,5.37965,5.32904,5.35439,186055.41056366,0
+RMT.US,D,20170227,000000,5.34162,5.41739,5.34162,5.4111,150017.20184819,0
+RMT.US,D,20170228,000000,5.38594,5.39214,5.31656,5.33543,153026.5066463,0
+RMT.US,D,20170301,000000,5.39214,5.42987,5.37965,5.38594,305162.18352495,0
+RMT.US,D,20170302,000000,5.4111,5.4111,5.32275,5.34162,188573.65725665,0
+RMT.US,D,20170303,000000,5.36068,5.36707,5.31674,5.33543,228946.39809242,0
+RMT.US,D,20170306,000000,5.32275,5.35439,5.28501,5.29149,154772.49102009,0
+RMT.US,D,20170307,000000,5.27863,5.29711,5.25346,5.26605,140355.52870278,0
+RMT.US,D,20170308,000000,5.28501,5.29149,5.21058,5.21553,129187.1046194,0
+RMT.US,D,20170309,000000,5.20934,5.24717,5.18418,5.20295,207913.79185874,0
+RMT.US,D,20170310,000000,5.22868,5.24164,5.16445,5.19009,179795.46899269,0
+RMT.US,D,20170313,000000,5.17732,5.22211,5.17093,5.20295,165171.80059266,0
+RMT.US,D,20170314,000000,5.19009,5.19009,5.15158,5.1838,86103.051510858,0
+RMT.US,D,20170315,000000,5.19686,5.2609,5.19209,5.23507,181065.08503374,0
+RMT.US,D,20170316,000000,5.24793,5.2609,5.22868,5.2609,143487.59802717,0
+RMT.US,D,20170317,000000,5.26757,5.30588,5.25832,5.2993,147358.35304818,0
+RMT.US,D,20170320,000000,5.29301,5.2993,5.26623,5.28663,145311.22834068,0
+RMT.US,D,20170321,000000,5.30588,5.3176,5.20295,5.21591,156234.12337148,0
+RMT.US,D,20170322,000000,5.19686,5.24508,5.14511,5.16883,322104.73742144,0
+RMT.US,D,20170323,000000,5.16445,5.21591,5.16445,5.20944,284340.48045181,0
+RMT.US,D,20170324,000000,5.23507,5.24793,5.20944,5.24164,161064.95994419,0
+RMT.US,D,20170327,000000,5.19686,5.28663,5.1838,5.28663,156358.98643668,0
+RMT.US,D,20170328,000000,5.27376,5.31236,5.2609,5.31236,90753.41373723,0
+RMT.US,D,20170329,000000,5.31236,5.35087,5.30084,5.35087,74593.614854478,0
+RMT.US,D,20170330,000000,5.35087,5.38956,5.35087,5.3767,100740.36041381,0
+RMT.US,D,20170331,000000,5.38956,5.40223,5.35744,5.39595,113950.66285741,0
+RMT.US,D,20170403,000000,5.40881,5.43426,5.34438,5.35087,138181.44239117,0
+RMT.US,D,20170404,000000,5.34438,5.36402,5.29301,5.31236,129685.50761073,0
+RMT.US,D,20170405,000000,5.33171,5.35744,5.27376,5.27376,192704.63110259,0
+RMT.US,D,20170406,000000,5.2993,5.31865,5.26757,5.30588,288062.23921015,0
+RMT.US,D,20170407,000000,5.2993,5.35087,5.29349,5.35087,143615.60890074,0
+RMT.US,D,20170410,000000,5.37011,5.40223,5.37011,5.38956,151225.96026082,0
+RMT.US,D,20170411,000000,5.37011,5.42168,5.36402,5.42168,116116.35501338,0
+RMT.US,D,20170412,000000,5.40881,5.45389,5.38317,5.38956,518262.51430177,0
+RMT.US,D,20170413,000000,5.38956,5.40881,5.35744,5.3767,131022.27689692,0
+RMT.US,D,20170417,000000,5.38317,5.40223,5.35744,5.38317,132985.46004799,0
+RMT.US,D,20170418,000000,5.36402,5.40881,5.35744,5.38956,327062.53559824,0
+RMT.US,D,20170419,000000,5.40223,5.44074,5.39595,5.43464,142475.0530027,0
+RMT.US,D,20170420,000000,5.44741,5.50525,5.41767,5.50525,117893.81747083,0
+RMT.US,D,20170421,000000,5.50525,5.52442,5.46027,5.46666,167096.16077387,0
+RMT.US,D,20170424,000000,5.49868,5.5309,5.45389,5.49868,400274.26257995,0
+RMT.US,D,20170425,000000,5.53737,5.61448,5.52642,5.6017,550099.44811779,0
+RMT.US,D,20170426,000000,5.62106,5.65956,5.60867,5.64678,149774.82060399,0
+RMT.US,D,20170427,000000,5.65956,5.67233,5.62735,5.64031,115425.93571171,0
+RMT.US,D,20170428,000000,5.64031,5.64678,5.58874,5.6017,103035.11271279,0
+RMT.US,D,20170501,000000,5.64031,5.68529,5.61457,5.65956,154533.25758426,0
+RMT.US,D,20170502,000000,5.66594,5.66594,5.62735,5.62735,102922.84088106,0
+RMT.US,D,20170503,000000,5.61448,5.64031,5.61448,5.62735,147619.62114258,0
+RMT.US,D,20170504,000000,5.63392,5.63392,5.51174,5.54376,265878.5843839,0
+RMT.US,D,20170505,000000,5.56949,5.58227,5.54376,5.5633,237468.56460925,0
+RMT.US,D,20170508,000000,5.55033,5.60819,5.54376,5.58227,383399.91119806,0
+RMT.US,D,20170509,000000,5.58227,5.60819,5.58227,5.59533,170070.83967996,0
+RMT.US,D,20170510,000000,5.60819,5.61448,5.56435,5.61448,95779.414428639,0
+RMT.US,D,20170511,000000,5.58874,5.59465,5.5633,5.57588,86264.639006992,0
+RMT.US,D,20170512,000000,5.55672,5.57588,5.53737,5.5633,143334.40468668,0
+RMT.US,D,20170515,000000,5.57588,5.62735,5.57588,5.62735,79748.675688902,0
+RMT.US,D,20170516,000000,5.64031,5.64031,5.58874,5.6017,114665.21535654,0
+RMT.US,D,20170517,000000,5.54376,5.55672,5.42168,5.42807,237203.09943703,0
+RMT.US,D,20170518,000000,5.41529,5.48591,5.41529,5.46027,95041.778001487,0
+RMT.US,D,20170519,000000,5.46666,5.49868,5.45389,5.49868,209495.04092804,0
+RMT.US,D,20170522,000000,5.50525,5.56949,5.50525,5.56949,81768.519390564,0
+RMT.US,D,20170523,000000,5.58227,5.58874,5.55033,5.56949,72991.380396068,0
+RMT.US,D,20170524,000000,5.57588,5.58227,5.55672,5.5633,48930.582514085,0
+RMT.US,D,20170525,000000,5.56949,5.60819,5.55033,5.55033,101639.5843371,0
+RMT.US,D,20170526,000000,5.54376,5.58874,5.54376,5.57588,70457.394661255,0
+RMT.US,D,20170530,000000,5.55672,5.57588,5.5309,5.5309,48602.161174543,0
+RMT.US,D,20170531,000000,5.54376,5.55672,5.49868,5.50525,47944.269226001,0
+RMT.US,D,20170601,000000,5.5309,5.59533,5.5309,5.59533,64838.556727541,0
+RMT.US,D,20170602,000000,5.6017,5.62735,5.58227,5.62106,397073.99074095,0
+RMT.US,D,20170605,000000,5.62735,5.62735,5.6017,5.62735,142216.93271667,0
+RMT.US,D,20170606,000000,5.59533,5.62106,5.5633,5.60819,146837.91539829,0
+RMT.US,D,20170607,000000,5.60819,5.62735,5.59513,5.62106,79048.812962144,0
+RMT.US,D,20170608,000000,5.61448,5.65956,5.60819,5.64678,139106.89805084,0
+RMT.US,D,20170609,000000,5.67281,5.69911,5.63382,5.67281,96818.191189494,0
+RMT.US,D,20170612,000000,5.66632,5.69911,5.63382,5.63382,75967.108571608,0
+RMT.US,D,20170613,000000,5.64678,5.69272,5.63382,5.68605,92206.651932972,0
+RMT.US,D,20170614,000000,5.68605,5.68605,5.61391,5.64011,187647.15232751,0
+RMT.US,D,20170615,000000,5.58788,5.60761,5.55501,5.58141,112479.58708093,0
+RMT.US,D,20170616,000000,5.56816,5.60085,5.54853,5.60085,106857.60133885,0
+RMT.US,D,20170619,000000,5.60761,5.63382,5.57521,5.60085,267296.14741815,0
+RMT.US,D,20170620,000000,5.60761,5.62697,5.56158,5.60085,112223.56533381,0
+RMT.US,D,20170621,000000,5.60085,5.60466,5.53537,5.54195,167219.97456961,0
+RMT.US,D,20170622,000000,5.54195,5.60085,5.53537,5.60085,126481.03869391,0
+RMT.US,D,20170623,000000,5.60085,5.64011,5.59427,5.63382,210127.75040965,0
+RMT.US,D,20170626,000000,5.64011,5.65975,5.62038,5.63382,164389.04557892,0
+RMT.US,D,20170627,000000,5.62697,5.65336,5.58141,5.6141,260047.79402019,0
+RMT.US,D,20170628,000000,5.62697,5.67966,5.6141,5.65975,185687.11698481,0
+RMT.US,D,20170629,000000,5.66632,5.67957,5.59427,5.64011,296084.9534662,0
+RMT.US,D,20170630,000000,5.63382,5.66632,5.62697,5.66632,104788.44197278,0
+RMT.US,D,20170703,000000,5.66632,5.7582,5.66632,5.7582,91491.050164384,0
+RMT.US,D,20170705,000000,5.73856,5.75143,5.67281,5.73856,134813.28743931,0
+RMT.US,D,20170706,000000,5.69911,5.69911,5.63382,5.66632,182212.98581796,0
+RMT.US,D,20170707,000000,5.67281,5.72532,5.67281,5.72532,77893.567291739,0
+RMT.US,D,20170710,000000,5.70568,5.71274,5.68605,5.71236,95431.056969444,0
+RMT.US,D,20170711,000000,5.70568,5.73199,5.67281,5.73199,82604.787146525,0
+RMT.US,D,20170712,000000,5.73856,5.77764,5.73199,5.7582,143899.96092315,0
+RMT.US,D,20170713,000000,5.75143,5.76477,5.72532,5.74485,162106.88451341,0
+RMT.US,D,20170714,000000,5.73199,5.78431,5.73199,5.78431,144016.4298327,0
+RMT.US,D,20170717,000000,5.77764,5.8171,5.76477,5.8171,72276.827896935,0
+RMT.US,D,20170718,000000,5.80394,5.80394,5.73856,5.77144,74987.090900256,0
+RMT.US,D,20170719,000000,5.77764,5.84969,5.77764,5.84969,95645.107938348,0
+RMT.US,D,20170720,000000,5.8434,5.85636,5.81881,5.83034,88812.265244724,0
+RMT.US,D,20170721,000000,5.83034,5.83034,5.8171,5.83034,93239.133077095,0
+RMT.US,D,20170724,000000,5.82357,5.83034,5.78431,5.83034,83110.535024033,0
+RMT.US,D,20170725,000000,5.8434,5.8434,5.78431,5.83034,378851.32810887,0
+RMT.US,D,20170726,000000,5.82357,5.82357,5.78431,5.78431,162721.75641427,0
+RMT.US,D,20170727,000000,5.79089,5.80394,5.69911,5.71236,153060.08326887,0
+RMT.US,D,20170728,000000,5.69911,5.73199,5.65975,5.68605,293989.56236376,0
+RMT.US,D,20170731,000000,5.69911,5.70568,5.65336,5.66632,313962.40644746,0
+RMT.US,D,20170801,000000,5.67966,5.69272,5.60761,5.62697,523188.83439492,0
+RMT.US,D,20170802,000000,5.6141,5.62697,5.60085,5.62038,144288.19062165,0
+RMT.US,D,20170803,000000,5.62038,5.63382,5.60761,5.62697,97233.701893837,0
+RMT.US,D,20170804,000000,5.62038,5.64707,5.60085,5.63382,150897.53892127,0
+RMT.US,D,20170807,000000,5.63382,5.67281,5.60761,5.62038,383448.17759301,0
+RMT.US,D,20170808,000000,5.60761,5.63039,5.55501,5.57492,551262.03867439,0
+RMT.US,D,20170809,000000,5.55501,5.56816,5.43692,5.46333,673806.2183716,0
+RMT.US,D,20170810,000000,5.44369,5.45675,5.33895,5.33895,233281.97948216,0
+RMT.US,D,20170811,000000,5.3258,5.39128,5.2995,5.37812,268314.98805936,0
+RMT.US,D,20170814,000000,5.411,5.48943,5.411,5.48943,126758.04583013,0
+RMT.US,D,20170815,000000,5.48943,5.48943,5.42396,5.43692,223293.98353613,0
+RMT.US,D,20170816,000000,5.44369,5.48943,5.44369,5.47638,185272.65554993,0
+RMT.US,D,20170817,000000,5.47,5.47,5.38479,5.39128,109197.47222441,0
+RMT.US,D,20170818,000000,5.36488,5.40462,5.35191,5.39128,101170.56089053,0
+RMT.US,D,20170821,000000,5.38479,5.38832,5.36488,5.37812,98236.803493208,0
+RMT.US,D,20170822,000000,5.39128,5.42396,5.37174,5.41748,148358.30683918,0
+RMT.US,D,20170823,000000,5.39775,5.43692,5.39775,5.41748,126034.0499059,0
+RMT.US,D,20170824,000000,5.43692,5.45675,5.41748,5.42396,113132.23268219,0
+RMT.US,D,20170825,000000,5.44369,5.46333,5.43063,5.45036,143739.42269647,0
+RMT.US,D,20170828,000000,5.47,5.49602,5.43063,5.49602,310597.39930397,0
+RMT.US,D,20170829,000000,5.48943,5.5289,5.47638,5.52232,238310.07871248,0
+RMT.US,D,20170830,000000,5.53537,5.57492,5.53537,5.57492,201315.98552313,0
+RMT.US,D,20170831,000000,5.6141,5.63382,5.60761,5.62697,89648.533000685,0
+RMT.US,D,20170901,000000,5.64678,5.67281,5.63382,5.67281,121884.18920976,0
+RMT.US,D,20170905,000000,5.68605,5.69911,5.62697,5.64011,181622.24711456,0
+RMT.US,D,20170906,000000,5.67281,5.69911,5.66632,5.67966,92729.188121765,0
+RMT.US,D,20170907,000000,5.70568,5.70568,5.67281,5.68605,118462.52151567,0
+RMT.US,D,20170908,000000,5.69272,5.69911,5.65975,5.67281,71980.93391051,0
+RMT.US,D,20170911,000000,5.73199,5.73199,5.66632,5.66632,180582.42108425,0
+RMT.US,D,20170912,000000,5.70626,5.74,5.70626,5.71998,155756.70576927,0
+RMT.US,D,20170913,000000,5.69987,5.78021,5.69987,5.78012,430767.08222359,0
+RMT.US,D,20170914,000000,5.76658,5.79337,5.76011,5.76658,50674.468348975,0
+RMT.US,D,20170915,000000,5.76658,5.82015,5.75344,5.80661,131675.97176764,0
+RMT.US,D,20170918,000000,5.83339,5.86026,5.82271,5.86026,126123.23780961,0
+RMT.US,D,20170919,000000,5.86685,5.92707,5.8535,5.90039,185156.18664037,0
+RMT.US,D,20170920,000000,5.92707,5.95367,5.89362,5.95367,162040.78053772,0
+RMT.US,D,20170921,000000,5.94709,5.9672,5.91345,5.92707,189144.45984039,0
+RMT.US,D,20170922,000000,5.92707,5.97377,5.92384,5.97377,81775.864276752,0
+RMT.US,D,20170925,000000,5.97377,5.98693,5.96043,5.98693,71565.423206167,0
+RMT.US,D,20170926,000000,5.99398,6.06727,5.99398,6.06727,202713.61243774,0
+RMT.US,D,20170927,000000,6.08061,6.15429,6.04468,6.14075,231712.27237687,0
+RMT.US,D,20170928,000000,6.12083,6.20746,6.12083,6.18773,195749.61106218,0
+RMT.US,D,20170929,000000,6.21433,6.29448,6.21433,6.26778,288071.68263525,0
+RMT.US,D,20171002,000000,6.28113,6.29448,6.27122,6.29448,146225.14203633,0
+RMT.US,D,20171003,000000,6.31468,6.34108,6.24777,6.32125,296735.50052856,0
+RMT.US,D,20171004,000000,6.30124,6.34118,6.24777,6.2878,204098.64811887,0
+RMT.US,D,20171005,000000,6.2878,6.31468,6.26778,6.29448,135093.4423839,0
+RMT.US,D,20171006,000000,6.27446,6.30867,6.25454,6.26111,119592.58471915,0
+RMT.US,D,20171009,000000,6.28113,6.31468,6.26778,6.29448,137258.08527041,0
+RMT.US,D,20171010,000000,6.31468,6.31468,6.21433,6.26111,455981.02723707,0
+RMT.US,D,20171011,000000,6.2878,6.2878,6.2697,6.2878,117994.54733856,0
+RMT.US,D,20171012,000000,6.30124,6.30124,6.25454,6.28113,87225.769828146,0
+RMT.US,D,20171013,000000,6.27446,6.33479,6.25454,6.2878,170293.2848045,0
+RMT.US,D,20171016,000000,6.31468,6.34118,6.2878,6.29448,105988.80622976,0
+RMT.US,D,20171017,000000,6.29448,6.29448,6.25454,6.26778,156751.413213,0
+RMT.US,D,20171018,000000,6.2878,6.29448,6.2512,6.26778,194816.81051632,0
+RMT.US,D,20171019,000000,6.24091,6.29448,6.21433,6.29448,581802.07544352,0
+RMT.US,D,20171020,000000,6.30124,6.32792,6.24091,6.25454,278375.38359781,0
+RMT.US,D,20171023,000000,6.26778,6.28113,6.21433,6.22776,173664.58756474,0
+RMT.US,D,20171024,000000,6.24091,6.28113,6.23443,6.28113,121825.43012025,0
+RMT.US,D,20171025,000000,6.24091,6.28113,6.16753,6.18097,259230.41311442,0
+RMT.US,D,20171026,000000,6.18097,6.2087,6.15429,6.16096,176276.21923925,0
+RMT.US,D,20171027,000000,6.18792,6.2209,6.16753,6.2209,119137.20177549,0
+RMT.US,D,20171030,000000,6.21232,6.23357,6.16096,6.20089,124082.40871884,0
+RMT.US,D,20171031,000000,6.2209,6.26111,6.20089,6.26111,127362.42503645,0
+RMT.US,D,20171101,000000,6.31468,6.31468,6.19431,6.21433,95448.894550186,0
+RMT.US,D,20171102,000000,6.21433,6.23443,6.18773,6.22776,116426.93877218,0
+RMT.US,D,20171103,000000,6.24777,6.24777,6.21433,6.24091,118644.04513146,0
+RMT.US,D,20171106,000000,6.24091,6.24091,6.20089,6.23443,86795.569351428,0
+RMT.US,D,20171107,000000,6.24091,6.24091,6.1477,6.15429,91725.03725294,0
+RMT.US,D,20171108,000000,6.14075,6.16096,6.10062,6.1275,114861.42874471,0
+RMT.US,D,20171109,000000,6.08061,6.10044,6.00732,6.08061,220970.90096185,0
+RMT.US,D,20171110,000000,6.06727,6.09853,6.06727,6.07394,127171.45799556,0
+RMT.US,D,20171113,000000,6.06069,6.08061,6.0139,6.04058,199120.91382241,0
+RMT.US,D,20171114,000000,6.04058,6.04058,5.98044,6.0139,76046.853050219,0
+RMT.US,D,20171115,000000,5.94042,6.00732,5.91345,5.98693,170506.28650395,0
+RMT.US,D,20171116,000000,6.0139,6.08061,5.98693,6.08061,66012.689248143,0
+RMT.US,D,20171117,000000,6.10062,6.1743,6.10062,6.1743,114624.29384779,0
+RMT.US,D,20171120,000000,6.16096,6.16753,6.13408,6.1477,110641.26699505,0
+RMT.US,D,20171121,000000,6.1743,6.21433,6.1743,6.19431,87710.532316545,0
+RMT.US,D,20171122,000000,6.21433,6.24777,6.18097,6.20089,118925.24934551,0
+RMT.US,D,20171124,000000,6.21433,6.26111,6.21433,6.25454,39697.011306487,0
+RMT.US,D,20171127,000000,6.28113,6.2878,6.24777,6.26111,84759.986607935,0
+RMT.US,D,20171128,000000,6.27446,6.32125,6.21642,6.30791,189808.64740566,0
+RMT.US,D,20171129,000000,6.30791,6.36805,6.30782,6.32792,253473.0716126,0
+RMT.US,D,20171130,000000,6.35471,6.35471,6.28943,6.32792,323516.00483897,0
+RMT.US,D,20171201,000000,6.33479,6.34118,6.18097,6.33479,293017.93884804,0
+RMT.US,D,20171204,000000,6.36138,6.36138,6.28113,6.29448,250750.21737581,0
+RMT.US,D,20171205,000000,6.29448,6.30791,6.25454,6.26111,164993.42478524,0
+RMT.US,D,20171206,000000,6.26111,6.26778,6.22776,6.24777,104372.93126844,0
+RMT.US,D,20171207,000000,6.25454,6.28113,6.22776,6.24777,231996.62439929,0
+RMT.US,D,20171208,000000,6.26111,6.2878,6.19431,6.21433,188935.65521876,0
+RMT.US,D,20171211,000000,6.22776,6.23443,6.19431,6.21433,245180.6951065,0
+RMT.US,D,20171212,000000,6.24168,6.24854,6.18716,6.20736,184262.20906437,0
+RMT.US,D,20171213,000000,6.21433,6.28276,6.21433,6.2553,194169.41126233,0
+RMT.US,D,20171214,000000,6.27579,6.28961,6.21433,6.22109,141376.46788289,0
+RMT.US,D,20171215,000000,6.23472,6.35099,6.23472,6.34422,205295.8645675,0
+RMT.US,D,20171218,000000,6.35776,6.41237,6.35099,6.37138,279367.99250263,0
+RMT.US,D,20171219,000000,6.4056,6.42609,6.37138,6.41237,226618.06917086,0
+RMT.US,D,20171220,000000,6.42609,6.43963,6.37815,6.37815,141729.0224199,0
+RMT.US,D,20171221,000000,6.39178,6.43276,6.38501,6.39178,208072.23154651,0
+RMT.US,D,20171222,000000,6.39178,6.43963,6.39178,6.41237,201255.12789471,0
+RMT.US,D,20171226,000000,6.4056,6.46002,6.4056,6.41922,140701.78762307,0
+RMT.US,D,20171227,000000,6.43963,6.50061,6.43657,6.46707,166907.2922719,0
+RMT.US,D,20171228,000000,6.46707,6.47393,6.43638,6.45335,134869.9479899,0
+RMT.US,D,20171229,000000,6.45335,6.47393,6.43963,6.44648,144855.84539703,0
+RMT.US,D,20180102,000000,6.48757,6.48757,6.43963,6.43963,144115.06116151,0
+RMT.US,D,20180103,000000,6.46707,6.51491,6.44658,6.4806,228559.21766336,0
+RMT.US,D,20180104,000000,6.48757,6.59001,6.48757,6.52835,211257.81361313,0
+RMT.US,D,20180105,000000,6.56952,6.58315,6.52835,6.52835,141193.89499765,0
+RMT.US,D,20180108,000000,6.54217,6.56267,6.50109,6.50109,152461.99967929,0
+RMT.US,D,20180109,000000,6.52149,6.5558,6.50109,6.50109,219072.77251701,0
+RMT.US,D,20180110,000000,6.50109,6.59001,6.49338,6.54217,147583.94598109,0
+RMT.US,D,20180111,000000,6.57629,6.6654,6.5699,6.62413,242936.30774138,0
+RMT.US,D,20180112,000000,6.63738,6.73326,6.63109,6.67846,257498.06924354,0
+RMT.US,D,20180116,000000,6.71257,6.76785,6.62413,6.62413,179818.55292071,0
+RMT.US,D,20180117,000000,6.65844,6.69228,6.61727,6.67236,326308.11085981,0
+RMT.US,D,20180118,000000,6.65844,6.67236,6.63109,6.63109,96859.112698256,0
+RMT.US,D,20180119,000000,6.63109,6.67846,6.63109,6.65129,104348.79807097,0
+RMT.US,D,20180122,000000,6.67236,6.72649,6.67236,6.70619,151291.01496705,0
+RMT.US,D,20180123,000000,6.69923,6.74031,6.69228,6.74031,132349.602758,0
+RMT.US,D,20180124,000000,6.75365,6.78138,6.69228,6.70619,205723.9665053,0
+RMT.US,D,20180125,000000,6.73326,6.75365,6.6654,6.70619,197536.51694474,0
+RMT.US,D,20180126,000000,6.72649,6.75365,6.69923,6.74669,105318.32304777,0
+RMT.US,D,20180129,000000,6.72649,6.73678,6.68475,6.69228,149774.82060399,0
+RMT.US,D,20180130,000000,6.63738,6.63738,6.50109,6.52149,402530.19190908,0
+RMT.US,D,20180131,000000,6.5558,6.58315,6.52835,6.56267,239992.0576495,0
+RMT.US,D,20180201,000000,6.52835,6.57629,6.52835,6.57629,142640.83757665,0
+RMT.US,D,20180202,000000,6.54217,6.54217,6.45335,6.46002,146149.59463555,0
+RMT.US,D,20180205,000000,6.39864,6.39864,6.19679,6.23472,419877.76381536,0
+RMT.US,D,20180206,000000,6.14599,6.32354,6.13923,6.30296,244226.90917153,0
+RMT.US,D,20180207,000000,6.30991,6.35776,6.29619,6.32354,285036.14610075,0
+RMT.US,D,20180208,000000,6.34422,6.37815,6.1802,6.18716,133056.81037096,0
+RMT.US,D,20180209,000000,6.22109,6.24844,6.07765,6.23472,196764.25462557,0
+RMT.US,D,20180212,000000,6.24854,6.29619,6.15571,6.2553,160804.74111924,0
+RMT.US,D,20180213,000000,6.24854,6.30296,6.23472,6.30296,138447.95683285,0
+RMT.US,D,20180214,000000,6.26217,6.37815,6.26217,6.36471,148337.32145008,0
+RMT.US,D,20180215,000000,6.4056,6.43276,6.35099,6.43276,99691.090958404,0
+RMT.US,D,20180216,000000,6.43276,6.48051,6.39864,6.44648,102358.33391405,0
+RMT.US,D,20180220,000000,6.44648,6.49432,6.37815,6.39864,176806.10031422,0
+RMT.US,D,20180221,000000,6.4056,6.45335,6.38501,6.39864,169696.25048437,0
+RMT.US,D,20180222,000000,6.42609,6.43648,6.39864,6.41237,102139.03659787,0
+RMT.US,D,20180223,000000,6.44648,6.46002,6.4056,6.46002,82610.033493802,0
+RMT.US,D,20180226,000000,6.50796,6.51482,6.4806,6.50109,108216.4052836,0
+RMT.US,D,20180227,000000,6.50109,6.51473,6.43276,6.43963,87351.682162795,0
+RMT.US,D,20180228,000000,6.45335,6.48757,6.41922,6.42609,106007.69307997,0
+RMT.US,D,20180301,000000,6.42609,6.42609,6.35776,6.37138,153188.09414243,0
+RMT.US,D,20180302,000000,6.35776,6.41237,6.31678,6.39864,219804.11332743,0
+RMT.US,D,20180305,000000,6.4056,6.48757,6.37815,6.4806,197494.54616653,0
+RMT.US,D,20180306,000000,6.50109,6.50796,6.45677,6.50796,160588.59161143,0
+RMT.US,D,20180307,000000,6.48757,6.59678,6.48757,6.59678,178303.4078271,0
+RMT.US,D,20180308,000000,6.60355,6.62413,6.59001,6.61727,131162.87900394,0
+RMT.US,D,20180309,000000,6.67312,6.71277,6.61727,6.70085,142189.65171083,0
+RMT.US,D,20180312,000000,6.73526,6.74241,6.6938,6.71457,185166.67933493,0
+RMT.US,D,20180313,000000,6.74241,6.76347,6.68675,6.70085,109247.83715827,0
+RMT.US,D,20180314,000000,6.73526,6.74946,6.66607,6.67998,112531.00128424,0
+RMT.US,D,20180315,000000,6.67998,6.70772,6.63118,6.645,109447.1983548,0
+RMT.US,D,20180316,000000,6.63823,6.67998,6.63823,6.67998,86974.994428304,0
+RMT.US,D,20180319,000000,6.65205,6.71457,6.56866,6.61727,97204.322349085,0
+RMT.US,D,20180320,000000,6.63823,6.65205,6.60336,6.63109,113472.19598574,0
+RMT.US,D,20180321,000000,6.62413,6.71457,6.61022,6.68675,143456.11994351,0
+RMT.US,D,20180322,000000,6.63109,6.65205,6.57533,6.60336,115513.02507651,0
+RMT.US,D,20180323,000000,6.63823,6.645,6.48509,6.499,134358.95376511,0
+RMT.US,D,20180326,000000,6.55456,6.56866,6.47803,6.54064,150520.85118678,0
+RMT.US,D,20180327,000000,6.54064,6.56866,6.47097,6.48509,203907.68107799,0
+RMT.US,D,20180328,000000,6.47803,6.499,6.39817,6.47097,229284.26285706,0
+RMT.US,D,20180329,000000,6.47803,6.55456,6.4502,6.51282,111533.14603215,0
+RMT.US,D,20180402,000000,6.50586,6.52835,6.37358,6.4016,153170.25656169,0
+RMT.US,D,20180403,000000,6.39464,6.44896,6.37358,6.42247,110810.19937737,0
+RMT.US,D,20180404,000000,6.38063,6.51282,6.36795,6.51282,91328.413398795,0
+RMT.US,D,20180405,000000,6.54769,6.60336,6.48509,6.60336,90995.79498143,0
+RMT.US,D,20180406,000000,6.57533,6.95112,6.49929,6.63823,879222.74892646,0
+RMT.US,D,20180409,000000,6.65205,6.6938,6.56866,6.61727,609191.15603806,0
+RMT.US,D,20180410,000000,6.6938,6.6938,6.63109,6.65911,161224.44890141,0
+RMT.US,D,20180411,000000,6.645,6.71457,6.645,6.67998,114367.22283121,0
+RMT.US,D,20180412,000000,6.6938,6.74946,6.6938,6.74241,210739.47450215,0
+RMT.US,D,20180413,000000,6.79826,6.79826,6.70772,6.72163,92700.85784647,0
+RMT.US,D,20180416,000000,6.77004,6.77719,6.74107,6.75651,60954.161203616,0
+RMT.US,D,20180417,000000,6.77004,6.81893,6.77004,6.81893,126974.19533794,0
+RMT.US,D,20180418,000000,6.81893,6.8259,6.80311,6.81188,81910.170767044,0
+RMT.US,D,20180419,000000,6.81893,6.8318,6.76347,6.77719,85106.24552822,0
+RMT.US,D,20180420,000000,6.76347,6.77004,6.73526,6.73526,63615.108542534,0
+RMT.US,D,20180423,000000,6.78405,6.78405,6.69456,6.71457,134581.39888966,0
+RMT.US,D,20180424,000000,6.72163,6.74946,6.66349,6.68675,185315.67559759,0
+RMT.US,D,20180425,000000,6.68675,6.68675,6.645,6.67312,79936.49492142,0
+RMT.US,D,20180426,000000,6.65911,6.70772,6.645,6.70085,62291.979759263,0
+RMT.US,D,20180427,000000,6.72897,6.72897,6.68675,6.70085,77704.698789765,0
+RMT.US,D,20180430,000000,6.6938,6.70772,6.65911,6.66607,138705.02784942,0
+RMT.US,D,20180501,000000,6.67998,6.6816,6.63109,6.645,85838.635608096,0
+RMT.US,D,20180502,000000,6.63109,6.70085,6.63109,6.68675,59468.395654757,0
+RMT.US,D,20180503,000000,6.70085,6.71457,6.65911,6.70085,93304.18778333,0
+RMT.US,D,20180504,000000,6.66607,6.74812,6.66607,6.72897,91814.225156649,0
+RMT.US,D,20180507,000000,6.77719,6.83285,6.74946,6.83285,72744.802074047,0
+RMT.US,D,20180508,000000,6.83285,6.83285,6.77004,6.8054,64946.631481448,0
+RMT.US,D,20180509,000000,6.79826,6.81188,6.77004,6.81188,98193.783445536,0
+RMT.US,D,20180510,000000,6.8259,6.86106,6.79902,6.8401,108300.34684003,0
+RMT.US,D,20180511,000000,6.84715,6.86725,6.8401,6.86725,80630.062031446,0
+RMT.US,D,20180514,000000,6.88812,6.88812,6.8745,6.88193,61128.339933215,0
+RMT.US,D,20180515,000000,6.86725,6.88812,6.82084,6.86725,87377.91389918,0
+RMT.US,D,20180516,000000,6.86106,6.90929,6.84228,6.88193,141772.04246758,0
+RMT.US,D,20180517,000000,6.88812,6.92358,6.88812,6.9029,110698.9768151,0
+RMT.US,D,20180518,000000,6.91624,6.92358,6.9029,6.92358,101014.21974168,0
+RMT.US,D,20180521,000000,6.88812,6.98629,6.88812,6.98629,200512.24512028,0
+RMT.US,D,20180522,000000,7.00726,7.00726,6.94445,6.9719,203166.89684246,0
+RMT.US,D,20180523,000000,6.95112,6.95112,6.90929,6.93721,175223.80197548,0
+RMT.US,D,20180524,000000,6.94445,6.97904,6.93721,6.97904,166013.3146959,0
+RMT.US,D,20180525,000000,6.99258,7.00001,6.96551,6.97904,183420.69496113,0
+RMT.US,D,20180529,000000,6.97904,6.99258,6.92987,6.97904,163933.66263527,0
+RMT.US,D,20180530,000000,6.99258,7.07988,6.99258,7.06968,227987.36581016,0
+RMT.US,D,20180531,000000,7.07617,7.10437,7.0347,7.04833,186530.72962696,0
+RMT.US,D,20180601,000000,7.06968,7.10437,7.06968,7.10437,130938.33534048,0
+RMT.US,D,20180604,000000,7.1465,7.15984,7.06282,7.12496,161155.19711735,0
+RMT.US,D,20180605,000000,7.15326,7.15984,7.12496,7.15326,188667.04223817,0
+RMT.US,D,20180606,000000,7.19481,7.23036,7.18804,7.20768,264643.59423488,0
+RMT.US,D,20180607,000000,7.20234,7.22255,7.17384,7.18804,178911.98411124,0
+RMT.US,D,20180608,000000,7.21588,7.23704,7.18043,7.20844,188425.71026343,0
+RMT.US,D,20180611,000000,7.18804,7.21588,7.18043,7.18043,306779.10775573,0
+RMT.US,D,20180612,000000,7.19481,7.20234,7.14583,7.18804,211187.51255962,0
+RMT.US,D,20180613,000000,7.20844,7.23332,7.15908,7.17384,277823.46786427,0
+RMT.US,D,20180614,000000,7.19481,7.2235,7.17384,7.2235,183577.03610999,0
+RMT.US,D,20180615,000000,7.21588,7.24389,7.20234,7.24389,222094.66854859,0
+RMT.US,D,20180618,000000,7.2235,7.26572,7.20844,7.26572,236867.33321129,0
+RMT.US,D,20180619,000000,7.25142,7.27944,7.20844,7.27325,236340.59994467,0
+RMT.US,D,20180620,000000,7.27944,7.30822,7.20234,7.23704,409676.76616987,0
+RMT.US,D,20180621,000000,7.25915,7.27325,7.16661,7.16661,244818.69714438,0
+RMT.US,D,20180622,000000,7.20234,7.23704,7.12372,7.13106,391785.67268569,0
+RMT.US,D,20180625,000000,7.13839,7.16661,7.06073,7.08874,293401.97146873,0
+RMT.US,D,20180626,000000,7.08874,7.20234,7.0815,7.16661,325656.514528,0
+RMT.US,D,20180627,000000,7.18804,7.18804,7.04585,7.05338,180615.99770682,0
+RMT.US,D,20180628,000000,7.04585,7.05338,7.01793,7.04585,177308.70038337,0
+RMT.US,D,20180629,000000,7.06073,7.11028,7.06073,7.07416,255477.17627242,0
+RMT.US,D,20180702,000000,7.0674,7.1525,7.06425,7.1525,246885.75797154,0
+RMT.US,D,20180703,000000,7.1525,7.20844,7.13839,7.19481,159934.89674071,0
+RMT.US,D,20180705,000000,7.25142,7.25142,7.1525,7.23094,306491.60792495,0
+RMT.US,D,20180706,000000,7.25915,7.30822,7.24457,7.30822,380006.57377927,0
+RMT.US,D,20180709,000000,7.31575,7.43555,7.31575,7.33682,691792.79537622,0
+RMT.US,D,20180710,000000,7.33682,7.40715,7.26572,7.30822,308733.89675116,0
+RMT.US,D,20180711,000000,7.28707,7.32166,7.26572,7.29374,313412.58925284,0
+RMT.US,D,20180712,000000,7.30822,7.34387,7.28707,7.32166,192269.18427859,0
+RMT.US,D,20180713,000000,7.32166,7.3576,7.26572,7.29374,163978.78122186,0
+RMT.US,D,20180716,000000,7.30127,7.30127,7.23094,7.25915,101511.57346354,0
+RMT.US,D,20180717,000000,7.24389,7.35064,7.23704,7.35064,246078.86976033,0
+RMT.US,D,20180718,000000,7.3576,7.38628,7.32929,7.37837,153737.91133707,0
+RMT.US,D,20180719,000000,7.36465,7.42173,7.36465,7.39315,178931.92023089,0
+RMT.US,D,20180720,000000,7.4002,7.45719,7.4002,7.44947,268548.97514791,0
+RMT.US,D,20180723,000000,7.45719,7.4711,7.43555,7.4711,217664.65290785,0
+RMT.US,D,20180724,000000,7.52086,7.52791,7.4002,7.4002,175022.34224003,0
+RMT.US,D,20180725,000000,7.41392,7.46348,7.38628,7.42173,170740.27359251,0
+RMT.US,D,20180726,000000,7.41392,7.44947,7.41392,7.44947,124537.79166249,0
+RMT.US,D,20180727,000000,7.46348,7.4711,7.3576,7.41392,161779.51244332,0
+RMT.US,D,20180730,000000,7.41392,7.44947,7.37837,7.4002,154122.9932272,0
+RMT.US,D,20180731,000000,7.41392,7.43555,7.39315,7.41392,173953.13666497,0
+RMT.US,D,20180801,000000,7.39315,7.42173,7.36465,7.4002,123780.21911568,0
+RMT.US,D,20180802,000000,7.37837,7.43555,7.37227,7.43555,85323.44430549,0
+RMT.US,D,20180803,000000,7.4285,7.4285,7.33682,7.34387,110383.14670902,0
+RMT.US,D,20180806,000000,7.33682,7.38628,7.33682,7.38628,73003.971629533,0
+RMT.US,D,20180807,000000,7.42173,7.45719,7.40715,7.42173,76829.608063954,0
+RMT.US,D,20180808,000000,7.42173,7.42173,7.39315,7.41392,99488.581953511,0
+RMT.US,D,20180809,000000,7.41392,7.45719,7.40715,7.40715,180404.04527683,0
+RMT.US,D,20180810,000000,7.38628,7.4002,7.36465,7.39409,72596.855080835,0
+RMT.US,D,20180813,000000,7.37227,7.43555,7.36465,7.37837,165401.59060339,0
+RMT.US,D,20180814,000000,7.39315,7.40715,7.37837,7.40715,131611.96633086,0
+RMT.US,D,20180815,000000,7.37837,7.39409,7.29374,7.29374,154236.31432839,0
+RMT.US,D,20180816,000000,7.32929,7.41392,7.32929,7.41392,195955.26787544,0
+RMT.US,D,20180817,000000,7.41392,7.45719,7.38628,7.45719,147152.69623491,0
+RMT.US,D,20180820,000000,7.46348,7.48578,7.43555,7.47892,106996.10490697,0
+RMT.US,D,20180821,000000,7.50656,7.53496,7.4711,7.53496,218156.76028244,0
+RMT.US,D,20180822,000000,7.54201,7.54535,7.52086,7.52086,139131.03124831,0
+RMT.US,D,20180823,000000,7.53496,7.54201,7.47892,7.47892,129209.13927797,0
+RMT.US,D,20180824,000000,7.51437,7.54201,7.51437,7.52791,147982.66837415,0
+RMT.US,D,20180827,000000,7.55621,7.56402,7.49168,7.49168,208979.84962543,0
+RMT.US,D,20180828,000000,7.52086,7.52791,7.49168,7.52086,142456.1661525,0
+RMT.US,D,20180829,000000,7.51437,7.54935,7.49875,7.54201,179757.6952923,0
+RMT.US,D,20180830,000000,7.53496,7.56402,7.49875,7.50656,217436.96143603,0
+RMT.US,D,20180831,000000,7.52086,7.55621,7.51132,7.55621,137519.35336481,0
+RMT.US,D,20180904,000000,7.52791,7.53496,7.50656,7.50656,124431.81544749,0
+RMT.US,D,20180905,000000,7.48493,7.52086,7.43555,7.46348,141594.71592962,0
+RMT.US,D,20180906,000000,7.46348,7.47892,7.38628,7.38628,153879.56271354,0
+RMT.US,D,20180907,000000,7.37227,7.4002,7.33682,7.35064,200761.97125067,0
+RMT.US,D,20180910,000000,7.4002,7.43555,7.37933,7.4285,124923.92282207,0
+RMT.US,D,20180911,000000,7.41392,7.45719,7.39619,7.41392,176158.70106025,0
+RMT.US,D,20180912,000000,7.4285,7.44261,7.37837,7.37837,120931.45254425,0
+RMT.US,D,20180913,000000,7.42946,7.46491,7.38628,7.38628,141446.7689364,0
+RMT.US,D,20180914,000000,7.38628,7.43336,7.34987,7.39315,236762.40626575,0
+RMT.US,D,20180917,000000,7.41478,7.41478,7.321,7.321,169598.66842502,0
+RMT.US,D,20180918,000000,7.34301,7.39315,7.34006,7.36465,88110.303979056,0
+RMT.US,D,20180919,000000,7.40076,7.40783,7.321,7.33615,132520.63367924,0
+RMT.US,D,20180920,000000,7.36465,7.42259,7.35064,7.40783,198643.4962202,0
+RMT.US,D,20180921,000000,7.42259,7.42946,7.37227,7.40076,180853.13260374,0
+RMT.US,D,20180924,000000,7.40783,7.41478,7.37837,7.40076,82469.431386777,0
+RMT.US,D,20180925,000000,7.40783,7.43641,7.39867,7.41478,101881.9655813,0
+RMT.US,D,20180926,000000,7.44413,7.45862,7.34987,7.35693,95274.715820588,0
+RMT.US,D,20180927,000000,7.34987,7.40076,7.31423,7.32853,110913.027784,0
+RMT.US,D,20180928,000000,7.31423,7.37837,7.31423,7.35693,61718.029367154,0
+RMT.US,D,20181001,000000,7.38628,7.41478,7.29212,7.29212,100977.49531074,0
+RMT.US,D,20181002,000000,7.29212,7.32853,7.20606,7.20606,153229.01565119,0
+RMT.US,D,20181003,000000,7.19167,7.24171,7.19167,7.21311,142288.28303964,0
+RMT.US,D,20181004,000000,7.21311,7.2317,7.06225,7.06872,243636.17046814,0
+RMT.US,D,20181005,000000,7.06225,7.0976,6.8278,6.91776,338318.04904642,0
+RMT.US,D,20181008,000000,6.86725,6.93959,6.82427,6.84571,311588.95893933,0
+RMT.US,D,20181009,000000,6.83866,6.90338,6.7809,6.82427,182489.99295418,0
+RMT.US,D,20181010,000000,6.80245,6.84571,6.57915,6.63681,517819.72259159,0
+RMT.US,D,20181011,000000,6.62233,6.67302,6.38454,6.41332,551334.43826681,0
+RMT.US,D,20181012,000000,6.4927,6.5719,6.4279,6.47097,380119.89488046,0
+RMT.US,D,20181015,000000,6.48556,6.5214,6.41341,6.5071,209994.49318882,0
+RMT.US,D,20181016,000000,6.55018,6.68017,6.51387,6.68017,197384.37287371,0
+RMT.US,D,20181017,000000,6.66578,6.69456,6.60793,6.69456,250533.01859854,0
+RMT.US,D,20181018,000000,6.70161,6.70161,6.5864,6.59363,335515.45033102,0
+RMT.US,D,20181019,000000,6.60793,6.6512,6.53588,6.55018,108211.15893632,0
+RMT.US,D,20181022,000000,6.55752,6.59363,6.4279,6.48556,160181.47506273,0
+RMT.US,D,20181023,000000,6.42046,6.44153,6.31248,6.41332,187169.7347253,0
+RMT.US,D,20181024,000000,6.39168,6.4927,6.18278,6.19727,236435.03419567,0
+RMT.US,D,20181025,000000,6.23329,6.32688,6.19727,6.298,476330.55905527,0
+RMT.US,D,20181026,000000,6.24044,6.25502,6.11788,6.17572,336871.10646741,0
+RMT.US,D,20181029,000000,6.20441,6.30525,6.10358,6.15399,210480.30494667,0
+RMT.US,D,20181030,000000,6.14684,6.21451,6.13236,6.18983,207817.25906884,0
+RMT.US,D,20181031,000000,6.25502,6.30525,6.22624,6.24768,215778.06642703,0
+RMT.US,D,20181101,000000,6.29075,6.40627,6.29075,6.40627,165251.54507127,0
+RMT.US,D,20181102,000000,6.42046,6.47803,6.38463,6.41332,119391.12498371,0
+RMT.US,D,20181105,000000,6.44211,6.47441,6.40627,6.44934,153499.72717069,0
+RMT.US,D,20181106,000000,6.4279,6.47812,6.40627,6.4279,208846.5924046,0
+RMT.US,D,20181107,000000,6.45659,6.5214,6.44211,6.5071,222084.17585404,0
+RMT.US,D,20181108,000000,6.4927,6.55752,6.47812,6.4927,116974.6574279,0
+RMT.US,D,20181109,000000,6.46384,6.47812,6.38454,6.40627,104181.96422755,0
+RMT.US,D,20181112,000000,6.39883,6.42046,6.27246,6.31248,143002.83553878,0
+RMT.US,D,20181113,000000,6.31248,6.36281,6.25502,6.26207,123298.60443565,0
+RMT.US,D,20181114,000000,6.298,6.30801,6.17572,6.20441,291938.24057843,0
+RMT.US,D,20181115,000000,6.16839,6.25502,6.16124,6.22624,113860.42568424,0
+RMT.US,D,20181116,000000,6.21156,6.25502,6.17572,6.24768,98352.223133303,0
+RMT.US,D,20181119,000000,6.24768,6.24768,6.11073,6.11788,170647.93788043,0
+RMT.US,D,20181120,000000,6.0098,6.0748,5.98102,5.99532,184951.57909657,0
+RMT.US,D,20181121,000000,6.02428,6.09633,6.02428,6.06746,133362.14778248,0
+RMT.US,D,20181123,000000,6.03868,6.12512,6.02428,6.12512,133982.26603062,0
+RMT.US,D,20181126,000000,6.16124,6.19727,6.11788,6.16124,177197.4778211,0
+RMT.US,D,20181127,000000,6.12512,6.16124,6.0748,6.0891,123538.88714094,0
+RMT.US,D,20181128,000000,6.10358,6.24044,6.05326,6.23329,219876.51291985,0
+RMT.US,D,20181129,000000,6.24768,6.25502,6.18983,6.23329,156329.60689192,0
+RMT.US,D,20181130,000000,6.22624,6.2838,6.21156,6.26922,185856.04936713,0
+RMT.US,D,20181203,000000,6.32688,6.35928,6.26207,6.2838,307631.11455353,0
+RMT.US,D,20181204,000000,6.26922,6.26922,6.03143,6.06746,470878.55496496,0
+RMT.US,D,20181206,000000,5.99532,6.03143,5.93413,6.02428,456353.51789374,0
+RMT.US,D,20181207,000000,6.02428,6.03916,5.9165,5.95233,285701.38293548,0
+RMT.US,D,20181210,000000,5.95233,5.96662,5.82986,5.93051,447288.87906846,0
+RMT.US,D,20181211,000000,5.99532,6.00799,5.86579,5.92336,352555.58628686,0
+RMT.US,D,20181212,000000,5.99741,6.0565,5.97521,6.01208,567352.58577308,0
+RMT.US,D,20181213,000000,6.03439,6.04907,5.9307,5.96786,260377.26462918,0
+RMT.US,D,20181214,000000,5.9307,5.94537,5.74599,5.79041,446640.43054502,0
+RMT.US,D,20181217,000000,5.77563,5.81242,5.60533,5.62753,315771.34698859,0
+RMT.US,D,20181218,000000,5.64984,5.67595,5.56845,5.58303,322869.65485443,0
+RMT.US,D,20181219,000000,5.54634,5.61295,5.47238,5.47238,414464.58269491,0
+RMT.US,D,20181220,000000,5.46494,5.47972,5.19152,5.3096,585327.62081369,0
+RMT.US,D,20181221,000000,5.3096,5.34676,5.14682,5.16912,426632.96056928,0
+RMT.US,D,20181224,000000,5.15425,5.19152,5.10993,5.15425,280244.1324979,0
+RMT.US,D,20181226,000000,5.14682,5.36879,5.14243,5.34676,691717.24797543,0
+RMT.US,D,20181227,000000,5.3096,5.36126,5.24298,5.36126,616841.37963745,0
+RMT.US,D,20181228,000000,5.42797,5.46494,5.35411,5.4354,826635.46236027,0
+RMT.US,D,20181231,000000,5.46494,5.53137,5.42797,5.48705,646907.14661274,0
+RMT.US,D,20190102,000000,5.45018,5.58512,5.4029,5.56101,170283.84137941,0
+RMT.US,D,20190103,000000,5.51669,5.5715,5.50936,5.53881,195080.17714963,0
+RMT.US,D,20190104,000000,5.58303,5.69396,5.54634,5.64984,406894.10357413,0
+RMT.US,D,20190107,000000,5.6646,5.8271,5.6646,5.78298,248958.06514597,0
+RMT.US,D,20190108,000000,5.83463,5.92336,5.81986,5.91583,372024.78103198,0
+RMT.US,D,20190109,000000,5.93813,5.98997,5.92336,5.9307,267022.28809029,0
+RMT.US,D,20190110,000000,5.93813,5.98264,5.9084,5.93813,252280.0522418,0
+RMT.US,D,20190111,000000,5.92336,5.93813,5.88629,5.92336,267464.03053101,0
+RMT.US,D,20190114,000000,5.90115,5.9306,5.8717,5.89391,254415.31558355,0
+RMT.US,D,20190115,000000,5.90115,5.98997,5.88629,5.98264,162416.41900275,0
+RMT.US,D,20190116,000000,5.98997,6.04907,5.98997,6.01961,137425.96838328,0
+RMT.US,D,20190117,000000,6.01961,6.07118,6.00247,6.06393,138772.18109457,0
+RMT.US,D,20190118,000000,6.07881,6.12902,6.06393,6.09339,158849.95212381,0
+RMT.US,D,20190122,000000,5.96786,6.06679,5.96034,5.96786,143820.21644454,0
+RMT.US,D,20190123,000000,5.98997,6.03439,5.94195,5.9529,102218.78107648,0
+RMT.US,D,20190124,000000,5.97521,6.04154,5.97521,5.98997,152891.15088654,0
+RMT.US,D,20190125,000000,6.01961,6.08614,6.01961,6.06393,159720.8457718,0
+RMT.US,D,20190128,000000,5.99741,6.0606,5.98997,6.04164,168249.30790537,0
+RMT.US,D,20190129,000000,6.04164,6.06393,6.02696,6.03439,113108.09948471,0
+RMT.US,D,20190130,000000,6.06393,6.1193,6.03439,6.10835,208942.07592504,0
+RMT.US,D,20190131,000000,6.10835,6.18487,6.10082,6.13789,173263.76663277,0
+RMT.US,D,20190201,000000,6.16743,6.21175,6.14894,6.16743,151836.63508386,0
+RMT.US,D,20190204,000000,6.17477,6.24139,6.17477,6.24139,124694.13281134,0
+RMT.US,D,20190205,000000,6.24139,6.27094,6.22643,6.22643,118944.1361957,0
+RMT.US,D,20190206,000000,6.24873,6.27837,6.22643,6.27837,108625.62037121,0
+RMT.US,D,20190207,000000,6.25607,6.25607,6.16743,6.22643,184625.25629594,0
+RMT.US,D,20190208,000000,6.18211,6.20441,6.16,6.18211,158244.52364804,0
+RMT.US,D,20190211,000000,6.18945,6.21928,6.18945,6.21175,145218.8926286,0
+RMT.US,D,20190212,000000,6.24139,6.28571,6.23786,6.27837,85369.612161528,0
+RMT.US,D,20190213,000000,6.28571,6.35233,6.27094,6.34489,177373.7550896,0
+RMT.US,D,20190214,000000,6.33012,6.36691,6.32545,6.34489,125727.66322492,0
+RMT.US,D,20190215,000000,6.37444,6.41894,6.34823,6.3893,218625.78372901,0
+RMT.US,D,20190219,000000,6.38197,6.41894,6.37148,6.40398,294807.99253898,0
+RMT.US,D,20190220,000000,6.42629,6.47051,6.41141,6.46326,176905.78091249,0
+RMT.US,D,20190221,000000,6.46326,6.46326,6.43362,6.44105,104327.81268185,0
+RMT.US,D,20190222,000000,6.47051,6.50767,6.44105,6.50014,190037.38814693,0
+RMT.US,D,20190225,000000,6.50767,6.5741,6.50767,6.5741,179456.55495859,0
+RMT.US,D,20190226,000000,6.55189,6.5741,6.52149,6.54465,155692.70033249,0
+RMT.US,D,20190227,000000,6.52235,6.56657,6.52235,6.52969,99897.79704112,0
+RMT.US,D,20190228,000000,6.50767,6.52969,6.47051,6.47794,109414.67100168,0
+RMT.US,D,20190301,000000,6.52235,6.5741,6.50014,6.50767,121911.4702156,0
+RMT.US,D,20190304,000000,6.52969,6.55646,6.47051,6.4928,237193.65601193,0
+RMT.US,D,20190305,000000,6.50767,6.50767,6.43362,6.43362,151928.97079594,0
+RMT.US,D,20190306,000000,6.43362,6.43362,6.29323,6.31534,253327.2231583,0
+RMT.US,D,20190307,000000,6.29323,6.30772,6.20441,6.21928,338083.01268841,0
+RMT.US,D,20190308,000000,6.1966,6.23424,6.1437,6.22662,215253.43169932,0
+RMT.US,D,20190311,000000,6.24196,6.30611,6.24196,6.30219,450147.089065,0
+RMT.US,D,20190312,000000,6.30219,6.30219,6.27961,6.29466,173391.77750632,0
+RMT.US,D,20190313,000000,6.30982,6.34022,6.29466,6.3325,207581.17344138,0
+RMT.US,D,20190314,000000,6.31744,6.35041,6.30219,6.31744,133697.9140082,0
+RMT.US,D,20190315,000000,6.32497,6.36262,6.31744,6.3325,166696.38911136,0
+RMT.US,D,20190318,000000,6.3325,6.39302,6.32964,6.36262,153963.50426998,0
+RMT.US,D,20190319,000000,6.37787,6.40655,6.35518,6.36262,189045.82851157,0
+RMT.US,D,20190320,000000,6.37024,6.37787,6.31744,6.34022,188140.30897155,0
+RMT.US,D,20190321,000000,6.32497,6.42342,6.32497,6.41561,188776.16626153,0
+RMT.US,D,20190322,000000,6.37024,6.40808,6.21156,6.21928,271220.41518138,0
+RMT.US,D,20190325,000000,6.1966,6.22138,6.1437,6.21156,182687.2556118,0
+RMT.US,D,20190326,000000,6.25693,6.27961,6.21775,6.22662,117008.23405047,0
+RMT.US,D,20190327,000000,6.2494,6.25693,6.17382,6.24196,141737.41657555,0
+RMT.US,D,20190328,000000,6.26455,6.30219,6.25502,6.30219,139225.46549931,0
+RMT.US,D,20190329,000000,6.32497,6.34775,6.27217,6.29466,120664.93810257,0
+RMT.US,D,20190401,000000,6.3325,6.3568,6.28714,6.32497,443130.62421667,0
+RMT.US,D,20190402,000000,6.30219,6.31744,6.26455,6.31744,132498.59902068,0
+RMT.US,D,20190403,000000,6.34775,6.35518,6.30982,6.31744,214430.80444628,0
+RMT.US,D,20190404,000000,6.31744,6.34775,6.31744,6.34775,217374.0052687,0
+RMT.US,D,20190405,000000,6.34775,6.38558,6.34537,6.38558,235033.21020323,0
+RMT.US,D,20190408,000000,6.38558,6.40808,6.37024,6.40808,345876.98620318,0
+RMT.US,D,20190409,000000,6.38558,6.40055,6.36262,6.39302,310573.26610649,0
+RMT.US,D,20190410,000000,6.39302,6.43819,6.39302,6.43086,167223.12237798,0
+RMT.US,D,20190411,000000,6.44591,6.44591,6.42342,6.42342,160625.31604237,0
+RMT.US,D,20190412,000000,6.45344,6.46107,6.40808,6.46107,195504.08200962,0
+RMT.US,D,20190415,000000,6.46859,6.46859,6.42342,6.44591,81559.714768938,0
+RMT.US,D,20190416,000000,6.44591,6.46107,6.42342,6.43819,100747.7053,0
+RMT.US,D,20190417,000000,6.44591,6.46298,6.39302,6.39302,121298.69685364,0
+RMT.US,D,20190418,000000,6.39302,6.39683,6.34775,6.36262,127993.03597915,0
+RMT.US,D,20190422,000000,6.37787,6.37787,6.31744,6.34022,184390.21993793,0
+RMT.US,D,20190423,000000,6.32497,6.40808,6.32497,6.39302,226265.51463384,0
+RMT.US,D,20190424,000000,6.39302,6.41561,6.38558,6.38558,195043.45271869,0
+RMT.US,D,20190425,000000,6.35518,6.37024,6.3325,6.34022,255391.13617708,0
+RMT.US,D,20190426,000000,6.3325,6.37024,6.30982,6.35518,211371.13471431,0
+RMT.US,D,20190429,000000,6.37787,6.42342,6.37787,6.40808,87487.037922543,0
+RMT.US,D,20190430,000000,6.42342,6.43819,6.36262,6.38558,219365.51869508,0
+RMT.US,D,20190501,000000,6.40055,6.40808,6.37024,6.37787,138996.72475802,0
+RMT.US,D,20190502,000000,6.37024,6.40817,6.3446,6.37787,167052.09145675,0
+RMT.US,D,20190503,000000,6.39302,6.47241,6.38558,6.46107,129545.95477316,0
+RMT.US,D,20190506,000000,6.37787,6.50271,6.35518,6.46107,227139.55609019,0
+RMT.US,D,20190507,000000,6.42342,6.45316,6.32497,6.35518,154329.69930991,0
+RMT.US,D,20190508,000000,6.34775,6.38558,6.34022,6.35518,229798.4048902,0
+RMT.US,D,20190509,000000,6.31744,6.3325,6.27217,6.30982,218162.00662972,0
+RMT.US,D,20190510,000000,6.29466,6.34022,6.26732,6.34022,160347.25963669,0
+RMT.US,D,20190513,000000,6.25693,6.27217,6.18144,6.18888,204171.04771129,0
+RMT.US,D,20190514,000000,6.21928,6.30982,6.21928,6.28714,127956.31154821,0
+RMT.US,D,20190515,000000,6.2494,6.34022,6.23033,6.30219,236919.79668407,0
+RMT.US,D,20190516,000000,6.30982,6.38558,6.30219,6.32497,138955.80324926,0
+RMT.US,D,20190517,000000,6.32497,6.32497,6.2494,6.25693,162501.40982864,0
+RMT.US,D,20190520,000000,6.21928,6.21928,6.15867,6.18888,184838.25799538,0
+RMT.US,D,20190521,000000,6.21156,6.27217,6.21156,6.26455,221139.83334417,0
+RMT.US,D,20190522,000000,6.25693,6.29466,6.1966,6.1966,125508.36590874,0
+RMT.US,D,20190523,000000,6.15867,6.15867,6.10577,6.10577,110161.75085393,0
+RMT.US,D,20190524,000000,6.13608,6.18144,6.12112,6.15867,120050.0662017,0
+RMT.US,D,20190528,000000,6.15867,6.17001,6.10577,6.10577,191183.19039224,0
+RMT.US,D,20190529,000000,6.08318,6.09843,6.04154,6.0606,182989.44521495,0
+RMT.US,D,20190530,000000,6.06813,6.09843,6.03782,6.06813,94011.395396276,0
+RMT.US,D,20190531,000000,6.03782,6.03782,5.98493,5.99255,118178.16949325,0
+RMT.US,D,20190603,000000,5.9774,6.04554,5.96224,5.96977,210849.64779498,0
+RMT.US,D,20190604,000000,6.0077,6.09091,5.99998,6.08318,202304.39735012,0
+RMT.US,D,20190605,000000,6.1134,6.12845,6.0606,6.08318,179011.6647095,0
+RMT.US,D,20190606,000000,6.08318,6.10577,6.04554,6.07566,97272.524863686,0
+RMT.US,D,20190607,000000,6.1134,6.13608,6.09624,6.13608,78324.817037912,0
+RMT.US,D,20190610,000000,6.16639,6.21928,6.13608,6.15867,152265.78629113,0
+RMT.US,D,20190611,000000,6.21156,6.22662,6.13608,6.1437,111050.48208266,0
+RMT.US,D,20190612,000000,6.15133,6.17448,6.12807,6.15133,77744.571029071,0
+RMT.US,D,20190613,000000,6.16686,6.21318,6.15133,6.18211,108323.43076805,0
+RMT.US,D,20190614,000000,6.18211,6.18211,6.1437,6.1437,102472.70428469,0
+RMT.US,D,20190617,000000,6.1437,6.18983,6.13598,6.18211,164375.405076,0
+RMT.US,D,20190618,000000,6.20546,6.25941,6.19774,6.22843,166102.50259961,0
+RMT.US,D,20190619,000000,6.22843,6.25168,6.20546,6.23624,135371.49878959,0
+RMT.US,D,20190620,000000,6.29019,6.33651,6.26712,6.28256,124087.65506612,0
+RMT.US,D,20190621,000000,6.27475,6.29019,6.24397,6.25941,113155.31661022,0
+RMT.US,D,20190624,000000,6.28256,6.29019,6.20546,6.21318,283749.74174842,0
+RMT.US,D,20190625,000000,6.18211,6.21699,6.17448,6.18211,235489.64241634,0
+RMT.US,D,20190626,000000,6.19774,6.21318,6.16686,6.18983,95889.587721458,0
+RMT.US,D,20190627,000000,6.18983,6.28256,6.18983,6.27475,131758.86405462,0
+RMT.US,D,20190628,000000,6.29019,6.35213,6.27475,6.34442,173657.24267855,0
+RMT.US,D,20190701,000000,6.42152,6.42923,6.35986,6.35986,173691.86857057,0
+RMT.US,D,20190702,000000,6.36739,6.38291,6.31334,6.35213,186043.86859965,0
+RMT.US,D,20190703,000000,6.38291,6.39054,6.33669,6.39054,83699.175188516,0
+RMT.US,D,20190705,000000,6.34442,6.38291,6.32107,6.36739,146430.7988496,0
+RMT.US,D,20190708,000000,6.35213,6.35213,6.31334,6.32107,167474.94704728,0
+RMT.US,D,20190709,000000,6.31334,6.31334,6.26712,6.29019,186691.26785364,0
+RMT.US,D,20190710,000000,6.32888,6.35213,6.298,6.33651,124205.17324513,0
+RMT.US,D,20190711,000000,6.35213,6.36739,6.29019,6.29019,112982.18715007,0
+RMT.US,D,20190712,000000,6.31334,6.34442,6.298,6.32888,107493.45862883,0
+RMT.US,D,20190715,000000,6.32888,6.32888,6.28352,6.30573,154993.88687519,0
+RMT.US,D,20190716,000000,6.30573,6.32107,6.29019,6.30573,129039.1576262,0
+RMT.US,D,20190717,000000,6.30573,6.32888,6.23624,6.27475,209395.36032978,0
+RMT.US,D,20190718,000000,6.25941,6.298,6.25168,6.27475,160075.49884773,0
+RMT.US,D,20190719,000000,6.29019,6.30573,6.25168,6.25941,158735.58175317,0
+RMT.US,D,20190722,000000,6.28256,6.29428,6.23624,6.26712,149615.33164676,0
+RMT.US,D,20190723,000000,6.298,6.32107,6.28256,6.298,162866.55559913,0
+RMT.US,D,20190724,000000,6.298,6.39835,6.298,6.39054,234094.11404065,0
+RMT.US,D,20190725,000000,6.39054,6.39835,6.32107,6.32107,236104.51431721,0
+RMT.US,D,20190726,000000,6.32888,6.37129,6.30467,6.35986,190123.42824229,0
+RMT.US,D,20190729,000000,6.36739,6.36739,6.298,6.34442,177520.65281336,0
+RMT.US,D,20190730,000000,6.32107,6.39835,6.31334,6.39054,266788.30100173,0
+RMT.US,D,20190731,000000,6.39054,6.43676,6.35213,6.36739,312603.60250271,0
+RMT.US,D,20190801,000000,6.35986,6.43676,6.29019,6.298,195239.66610686,0
+RMT.US,D,20190802,000000,6.26712,6.31334,6.24397,6.26712,340152.17205448,0
+RMT.US,D,20190805,000000,6.17448,6.18373,6.05402,6.12054,557003.64113439,0
+RMT.US,D,20190806,000000,6.12807,6.16686,6.09739,6.13598,185831.91616966,0
+RMT.US,D,20190807,000000,6.07413,6.11273,6.02009,6.08966,239670.98119615,0
+RMT.US,D,20190808,000000,6.12054,6.21318,6.11273,6.20546,187211.70550352,0
+RMT.US,D,20190809,000000,6.18211,6.18211,6.12054,6.12807,115669.36622537,0
+RMT.US,D,20190812,000000,6.09739,6.09739,6.03553,6.04316,254960.93570036,0
+RMT.US,D,20190813,000000,6.03553,6.16686,6.03553,6.10501,188536.9328257,0
+RMT.US,D,20190814,000000,6.03553,6.04917,5.95072,5.9815,214445.49421866,0
+RMT.US,D,20190815,000000,5.95843,6.00485,5.93556,5.95843,175600.48970997,0
+RMT.US,D,20190816,000000,5.9815,6.05097,5.9815,6.03553,124634.32445238,0
+RMT.US,D,20190819,000000,6.08966,6.09739,6.05402,6.06641,169883.02044744,0
+RMT.US,D,20190820,000000,6.0586,6.08175,6.02791,6.03553,188224.25052799,0
+RMT.US,D,20190821,000000,6.08175,6.11273,6.0586,6.08175,90671.570719709,0
+RMT.US,D,20190822,000000,6.09739,6.12054,6.05097,6.06641,115518.2714238,0
+RMT.US,D,20190823,000000,6.06641,6.08175,5.92745,5.95843,156410.40063999,0
+RMT.US,D,20190826,000000,5.9815,5.98941,5.95605,5.96596,134964.38224088,0
+RMT.US,D,20190827,000000,6.00485,6.03553,5.9043,5.9043,193604.90429533,0
+RMT.US,D,20190828,000000,5.89667,5.99703,5.87342,5.97387,175436.80367492,0
+RMT.US,D,20190829,000000,6.02152,6.07413,6.00485,6.04316,104979.40901366,0
+RMT.US,D,20190830,000000,6.08175,6.08966,6.01418,6.0586,162788.90965942,0
+RMT.US,D,20190903,000000,6.02791,6.0586,5.99703,6.02791,118780.45016066,0
+RMT.US,D,20190904,000000,6.0586,6.08966,6.05107,6.07413,124347.87389106,0
+RMT.US,D,20190905,000000,6.12054,6.18983,6.09739,6.12807,112056.7314904,0
+RMT.US,D,20190906,000000,6.15133,6.17448,6.1437,6.15905,104550.25780641,0
+RMT.US,D,20190909,000000,6.15905,6.18211,6.15133,6.16686,129676.06418563,0
+RMT.US,D,20190910,000000,6.16686,6.26712,6.15133,6.25168,188798.2009201,0
+RMT.US,D,20190911,000000,6.26712,6.38291,6.26712,6.38291,212074.14524944,0
+RMT.US,D,20190912,000000,6.43028,6.49318,6.375,6.46174,251846.70395671,0
+RMT.US,D,20190913,000000,6.46965,6.509,6.46164,6.48537,162027.1400348,0
+RMT.US,D,20190916,000000,6.47736,6.501,6.45373,6.49318,93646.249625793,0
+RMT.US,D,20190917,000000,6.46174,6.501,6.44601,6.46174,135727.20113497,0
+RMT.US,D,20190918,000000,6.47736,6.47736,6.41446,6.44601,169820.06428012,0
+RMT.US,D,20190919,000000,6.45373,6.49318,6.45373,6.46174,108502.85584493,0
+RMT.US,D,20190920,000000,6.48537,6.48537,6.42237,6.48537,173330.91987791,0
+RMT.US,D,20190923,000000,6.51681,6.51681,6.44601,6.46965,255146.65639397,0
+RMT.US,D,20190924,000000,6.48537,6.49071,6.35928,6.375,281465.482144,0
+RMT.US,D,20190925,000000,6.35147,6.40646,6.32993,6.39864,189333.32834235,0
+RMT.US,D,20190926,000000,6.39864,6.42237,6.31201,6.34356,230906.43343512,0
+RMT.US,D,20190927,000000,6.35147,6.35928,6.30419,6.31201,152991.88075427,0
+RMT.US,D,20190930,000000,6.33555,6.35147,6.29619,6.33555,165951.40779802,0
+RMT.US,D,20191001,000000,6.367,6.375,6.20165,6.20165,233467.70017576,0
+RMT.US,D,20191002,000000,6.18583,6.18583,6.0991,6.11502,212730.98792853,0
+RMT.US,D,20191003,000000,6.10701,6.17001,6.09129,6.14656,155594.06900369,0
+RMT.US,D,20191004,000000,6.17001,6.20956,6.13855,6.20165,107935.20106955,0
+RMT.US,D,20191007,000000,6.20165,6.24882,6.16228,6.19374,184457.37318308,0
+RMT.US,D,20191008,000000,6.19374,6.20565,6.12998,6.13074,157882.52568593,0
+RMT.US,D,20191009,000000,6.17001,6.20956,6.15447,6.17001,206849.83263095,0
+RMT.US,D,20191010,000000,6.15447,6.20956,6.15447,6.15447,145697.35950027,0
+RMT.US,D,20191011,000000,6.21747,6.26702,6.17782,6.17782,266804.04004356,0
+RMT.US,D,20191014,000000,6.16228,6.21747,6.11502,6.11502,106020.28431344,0
+RMT.US,D,20191015,000000,6.17001,6.24882,6.17001,6.20165,191193.6830868,0
+RMT.US,D,20191016,000000,6.20956,6.24882,6.20165,6.23329,114881.36486436,0
+RMT.US,D,20191017,000000,6.24882,6.28037,6.22538,6.28037,138698.73223269,0
+RMT.US,D,20191018,000000,6.28037,6.31201,6.21747,6.28037,267545.87354854,0
+RMT.US,D,20191021,000000,6.30419,6.35147,6.28837,6.32774,171834.6616345,0
+RMT.US,D,20191022,000000,6.35147,6.35928,6.31201,6.35147,274860.3309222,0
+RMT.US,D,20191023,000000,6.367,6.375,6.33555,6.35147,140854.98096356,0
+RMT.US,D,20191024,000000,6.367,6.367,6.31201,6.34356,69123.773183431,0
+RMT.US,D,20191025,000000,6.35928,6.39073,6.35928,6.38291,145970.16955867,0
+RMT.US,D,20191028,000000,6.41446,6.43028,6.39073,6.40646,154793.47640921,0
+RMT.US,D,20191029,000000,6.42237,6.43028,6.38291,6.40646,203721.96038438,0
+RMT.US,D,20191030,000000,6.40646,6.43028,6.33555,6.367,78255.565253855,0
+RMT.US,D,20191031,000000,6.38291,6.38291,6.32774,6.35928,170046.70648249,0
+RMT.US,D,20191101,000000,6.38291,6.43028,6.375,6.40646,241432.70461178,0
+RMT.US,D,20191104,000000,6.45373,6.46965,6.43028,6.46174,123271.32342981,0
+RMT.US,D,20191105,000000,6.48537,6.49318,6.45373,6.46965,128568.03564071,0
+RMT.US,D,20191106,000000,6.46174,6.49318,6.43028,6.44601,116043.95542096,0
+RMT.US,D,20191107,000000,6.47736,6.49318,6.44601,6.44601,202619.17818674,0
+RMT.US,D,20191108,000000,6.45373,6.509,6.44334,6.49318,133747.22967261,0
+RMT.US,D,20191111,000000,6.46174,6.49318,6.43028,6.47736,129570.08797063,0
+RMT.US,D,20191112,000000,6.48537,6.52482,6.46174,6.49318,165362.76763354,0
+RMT.US,D,20191113,000000,6.47736,6.48537,6.44601,6.47736,124494.77161482,0
+RMT.US,D,20191114,000000,6.47736,6.509,6.46174,6.46965,40730.541720065,0
+RMT.US,D,20191115,000000,6.501,6.53264,6.48537,6.51681,92511.989344497,0
+RMT.US,D,20191118,000000,6.501,6.501,6.46174,6.46965,141552.7451514,0
+RMT.US,D,20191119,000000,6.48537,6.49757,6.44601,6.47736,72611.54485321,0
+RMT.US,D,20191120,000000,6.45373,6.48537,6.42237,6.46965,149040.3319852,0
+RMT.US,D,20191121,000000,6.46965,6.47736,6.39073,6.41446,91743.924103137,0
+RMT.US,D,20191122,000000,6.43791,6.43791,6.38291,6.39864,168189.49954641,0
+RMT.US,D,20191125,000000,6.39073,6.49318,6.39073,6.49318,225268.7086512,0
+RMT.US,D,20191126,000000,6.501,6.54837,6.48537,6.51681,196055.99774316,0
+RMT.US,D,20191127,000000,6.52482,6.56409,6.51291,6.51681,204648.46531351,0
+RMT.US,D,20191129,000000,6.509,6.54046,6.501,6.52482,81704.513953785,0
+RMT.US,D,20191202,000000,6.54046,6.55628,6.48537,6.501,121386.8354879,0
+RMT.US,D,20191203,000000,6.44601,6.47736,6.41656,6.46965,113882.46034281,0
+RMT.US,D,20191204,000000,6.501,6.55628,6.48537,6.51681,154540.60247045,0
+RMT.US,D,20191205,000000,6.54046,6.57591,6.49318,6.501,305134.90251911,0
+RMT.US,D,20191206,000000,6.56019,6.57981,6.54046,6.55628,251167.82661906,0
+RMT.US,D,20191209,000000,6.54837,6.58782,6.54837,6.57981,194452.7140153,0
+RMT.US,D,20191210,000000,6.56409,6.59564,6.52482,6.55628,425224.84096012,0
+RMT.US,D,20191211,000000,6.57229,6.62842,6.50796,6.58839,224425.09600906,0
+RMT.US,D,20191212,000000,6.5964,6.69285,6.58039,6.69285,212727.84012016,0
+RMT.US,D,20191213,000000,6.68484,6.70886,6.63661,6.66864,156537.3622441,0
+RMT.US,D,20191216,000000,6.71686,6.74107,6.69285,6.72497,236683.7110566,0
+RMT.US,D,20191217,000000,6.72497,6.74908,6.70095,6.73297,151091.65377052,0
+RMT.US,D,20191218,000000,6.74908,6.75699,6.71171,6.73297,155632.89197354,0
+RMT.US,D,20191219,000000,6.74908,6.77319,6.73297,6.74107,161920.11455035,0
+RMT.US,D,20191220,000000,6.77319,6.7974,6.75699,6.7974,175583.70139868,0
+RMT.US,D,20191223,000000,6.81331,6.87755,6.79311,6.86163,124213.56740076,0
+RMT.US,D,20191224,000000,6.88564,6.89385,6.86545,6.88564,67372.542462353,0
+RMT.US,D,20191226,000000,6.90976,6.91728,6.86964,6.90184,108132.46372717,0
+RMT.US,D,20191227,000000,6.90976,6.90976,6.82942,6.84533,181533.05921085,0
+RMT.US,D,20191230,000000,6.84533,6.86163,6.7974,6.82942,186633.55803359,0
+RMT.US,D,20191231,000000,6.78128,6.90976,6.78128,6.86163,150655.15767707,0
+RMT.US,D,20200102,000000,6.89385,6.90976,6.82132,6.86964,130961.4192685,0
+RMT.US,D,20200103,000000,6.8054,6.85362,6.8054,6.84533,102267.04747143,0
+RMT.US,D,20200106,000000,6.75699,6.84533,6.74107,6.84533,206387.10480112,0
+RMT.US,D,20200107,000000,6.82132,6.84533,6.78929,6.84533,110535.29078005,0
+RMT.US,D,20200108,000000,6.88564,6.90184,6.85362,6.89385,215592.34573342,0
+RMT.US,D,20200109,000000,6.90184,6.90184,6.85362,6.87755,225797.54045673,0
+RMT.US,D,20200110,000000,6.88564,6.90184,6.82942,6.85362,127464.20417363,0
+RMT.US,D,20200113,000000,6.85362,6.88564,6.82942,6.88564,230415.37532999,0
+RMT.US,D,20200114,000000,6.86964,6.94178,6.8297,6.91776,255471.92992515,0
+RMT.US,D,20200115,000000,6.91776,6.93387,6.86964,6.92577,248212.03456318,0
+RMT.US,D,20200116,000000,6.93387,7.00612,6.93368,6.98209,304823.26949086,0
+RMT.US,D,20200117,000000,6.9983,7.03032,6.99248,7.00612,111718.86672576,0
+RMT.US,D,20200121,000000,7.01421,7.03032,6.974,7.01421,143061.59462828,0
+RMT.US,D,20200122,000000,7.02232,7.05444,7.01421,7.03823,197340.30355658,0
+RMT.US,D,20200123,000000,7.04623,7.04623,6.98209,7.03823,147695.16854336,0
+RMT.US,D,20200124,000000,7.03823,7.07864,6.9902,6.9983,180449.16386341,0
+RMT.US,D,20200127,000000,6.96618,6.96618,6.85362,6.89385,159916.00989051,0
+RMT.US,D,20200128,000000,6.91776,6.94988,6.90184,6.91776,93656.742320347,0
+RMT.US,D,20200129,000000,6.91776,6.94178,6.90976,6.90976,114766.99449372,0
+RMT.US,D,20200130,000000,6.88564,6.90976,6.82942,6.86163,191485.3799954,0
+RMT.US,D,20200131,000000,6.82942,6.86163,6.70095,6.70886,242658.2513357,0
+RMT.US,D,20200203,000000,6.72497,6.82132,6.72497,6.78128,131108.31699226,0
+RMT.US,D,20200204,000000,6.84533,6.8865,6.82132,6.87755,128670.86404734,0
+RMT.US,D,20200205,000000,6.93387,6.95789,6.88059,6.94988,218135.77489333,0
+RMT.US,D,20200206,000000,6.974,6.9902,6.93387,6.974,177377.95216743,0
+RMT.US,D,20200207,000000,6.96618,6.9983,6.92129,6.93387,141543.3017263,0
+RMT.US,D,20200210,000000,6.88564,6.96618,6.85362,6.91776,190709.96986786,0
+RMT.US,D,20200211,000000,6.93387,6.96618,6.92577,6.94988,186209.6531736,0
+RMT.US,D,20200212,000000,6.9902,7.00612,6.96618,7.00612,151138.87089602,0
+RMT.US,D,20200213,000000,6.94988,7.07054,6.94988,7.03032,364680.94411357,0
+RMT.US,D,20200214,000000,7.05034,7.07864,7.02232,7.05444,110643.36553397,0
+RMT.US,D,20200218,000000,7.03823,7.07864,7.03032,7.04623,124817.94660709,0
+RMT.US,D,20200219,000000,7.07054,7.11066,7.07054,7.10256,102132.74098114,0
+RMT.US,D,20200220,000000,7.11867,7.19911,7.07864,7.19091,239194.61286339,0
+RMT.US,D,20200221,000000,7.18309,7.19911,7.12668,7.19091,233613.54863007,0
+RMT.US,D,20200224,000000,6.9983,7.04623,6.89385,6.974,268940.35265477,0
+RMT.US,D,20200225,000000,6.96618,6.9983,6.70095,6.70886,253533.92924101,0
+RMT.US,D,20200226,000000,6.70886,6.7974,6.62051,6.63661,285900.74413201,0
+RMT.US,D,20200227,000000,6.50796,6.58039,6.29095,6.41151,509190.53059031,0
+RMT.US,D,20200228,000000,6.28314,6.30439,6.09033,6.27493,417743.54974305,0
+RMT.US,D,20200302,000000,6.29914,6.44372,6.23482,6.44372,426121.96634449,0
+RMT.US,D,20200303,000000,6.45639,6.52406,6.29914,6.33946,270305.45221626,0
+RMT.US,D,20200304,000000,6.4035,6.47593,6.37358,6.47593,241498.80858747,0
+RMT.US,D,20200305,000000,6.37949,6.3874,6.23482,6.27493,268270.91874222,0
+RMT.US,D,20200306,000000,6.13046,6.17858,6.06603,6.17058,247093.51332371,0
+RMT.US,D,20200309,000000,5.92965,5.92965,5.67233,5.68043,289400.0577658,0
+RMT.US,D,20200310,000000,5.80899,5.8292,5.56807,5.72074,340661.06774035,0
+RMT.US,D,20200311,000000,5.62201,5.6466,5.29159,5.33428,398843.05904277,0
+RMT.US,D,20200312,000000,4.9645,5.03846,4.71785,4.75083,467462.13361815,0
+RMT.US,D,20200313,000000,4.87396,4.9705,4.60273,4.84127,593757.45161845,0
+RMT.US,D,20200316,000000,4.35617,4.58643,4.35617,4.36437,340052.49145621,0
+RMT.US,D,20200317,000000,4.27402,4.52067,4.11791,4.52067,957359.74673186,0
+RMT.US,D,20200318,000000,4.21655,4.26592,3.61642,3.77262,616886.49822403,0
+RMT.US,D,20200319,000000,3.54256,4.00288,3.53436,3.94522,559466.27654624,0
+RMT.US,D,20200320,000000,3.9863,4.20826,3.88775,3.89586,439058.40946024,0
+RMT.US,D,20200323,000000,3.94522,3.94522,3.70696,3.74804,487758.15269413,0
+RMT.US,D,20200324,000000,3.9863,4.20016,3.9863,4.16709,718678.22663216,0
+RMT.US,D,20200325,000000,4.17547,4.56165,4.17547,4.39734,309546.03130965,0
+RMT.US,D,20200326,000000,4.45482,4.80839,4.45482,4.72605,619655.52031685,0
+RMT.US,D,20200327,000000,4.58643,4.68488,4.50609,4.64381,350464.39226223,0
+RMT.US,D,20200330,000000,4.59462,4.6357,4.52067,4.57814,291198.50561237,0
+RMT.US,D,20200331,000000,4.59462,4.66858,4.54536,4.57003,231515.00971925,0
+RMT.US,D,20200401,000000,4.39734,4.49608,4.20826,4.20826,482566.36742876,0
+RMT.US,D,20200402,000000,4.19177,4.39734,4.19177,4.33158,503469.91351942,0
+RMT.US,D,20200403,000000,4.24124,4.34007,4.16709,4.16709,365668.30667111,0
+RMT.US,D,20200406,000000,4.2988,4.51247,4.2988,4.49608,237102.3695693,0
+RMT.US,D,20200407,000000,4.61121,4.76722,4.60129,4.61121,329141.13838941,0
+RMT.US,D,20200408,000000,4.61922,4.87396,4.61922,4.7838,379357.07598637,0
+RMT.US,D,20200409,000000,4.85757,5.05485,4.85757,4.9727,372747.72768675,0
+RMT.US,D,20200413,000000,4.9727,4.98089,4.82479,4.86586,298260.08904727,0
+RMT.US,D,20200414,000000,4.93163,5.12899,4.93163,5.10422,224695.80752855,0
+RMT.US,D,20200415,000000,4.91523,4.98089,4.86586,4.94811,181742.91310193,0
+RMT.US,D,20200416,000000,4.92342,4.9645,4.8164,4.90694,191753.99297598,0
+RMT.US,D,20200417,000000,5.10422,5.10422,4.99728,5.09593,243125.17624335,0
+RMT.US,D,20200420,000000,5.00567,5.1207,4.98899,5.02197,174250.07992085,0
+RMT.US,D,20200421,000000,4.84938,4.92342,4.83298,4.89865,481815.09049869,0
+RMT.US,D,20200422,000000,4.94811,5.02197,4.94811,4.99728,309153.60453332,0
+RMT.US,D,20200423,000000,5.03846,5.1207,5.03131,5.07953,198681.26992059,0
+RMT.US,D,20200424,000000,5.11241,5.15349,5.05475,5.11241,307727.64734343,0
+RMT.US,D,20200427,000000,5.11241,5.3015,5.09679,5.27663,327183.20158561,0
+RMT.US,D,20200428,000000,5.35906,5.44112,5.33428,5.40013,532552.51501499,0
+RMT.US,D,20200429,000000,5.49049,5.71245,5.49049,5.67966,260504.22623329,0
+RMT.US,D,20200430,000000,5.58093,5.58093,5.4659,5.4823,198829.21691381,0
+RMT.US,D,20200501,000000,5.34276,5.39176,5.23574,5.2851,259147.52082745,0
+RMT.US,D,20200504,000000,5.21925,5.2851,5.20285,5.25213,322311.44350416,0
+RMT.US,D,20200505,000000,5.3015,5.42178,5.26843,5.27663,193640.57945681,0
+RMT.US,D,20200506,000000,5.30969,5.33428,5.26033,5.26033,166278.77986811,0
+RMT.US,D,20200507,000000,5.30969,5.40834,5.30969,5.39176,143643.93917603,0
+RMT.US,D,20200508,000000,5.4659,5.56435,5.43302,5.53156,176550.07856711,0
+RMT.US,D,20200511,000000,5.44932,5.58912,5.43292,5.52346,374189.42391849,0
+RMT.US,D,20200512,000000,5.51517,5.56645,5.35077,5.35077,203820.59171318,0
+RMT.US,D,20200513,000000,5.33428,5.33428,5.1207,5.16988,339091.36063505,0
+RMT.US,D,20200514,000000,5.08782,5.20285,4.98089,5.17827,547631.56635868,0
+RMT.US,D,20200515,000000,5.12899,5.24384,5.11661,5.21925,188819.18630921,0
+RMT.US,D,20200518,000000,5.39176,5.53986,5.36735,5.53156,232465.64784585,0
+RMT.US,D,20200519,000000,5.52346,5.58912,5.474,5.474,248228.82287447,0
+RMT.US,D,20200520,000000,5.53156,5.67127,5.53156,5.62201,287175.60652033,0
+RMT.US,D,20200521,000000,5.61371,5.65479,5.54795,5.58912,271495.3237787,0
+RMT.US,D,20200522,000000,5.61371,5.66318,5.53986,5.6303,166590.41289637,0
+RMT.US,D,20200526,000000,5.77811,5.85217,5.76592,5.81919,431351.52531025,0
+RMT.US,D,20200527,000000,5.83568,5.92622,5.73485,5.90973,355160.92234464,0
+RMT.US,D,20200528,000000,5.91812,5.91812,5.77811,5.8028,216127.47315568,0
+RMT.US,D,20200529,000000,5.76173,5.7946,5.71245,5.7946,134532.08322526,0
+RMT.US,D,20200601,000000,5.78631,5.92622,5.77811,5.87694,170854.64396315,0
+RMT.US,D,20200602,000000,5.91812,5.9673,5.86865,5.93432,154509.12438679,0
+RMT.US,D,20200603,000000,5.9673,6.08642,5.9673,6.02476,104473.66113616,0
+RMT.US,D,20200604,000000,6.03305,6.07404,5.99179,6.05764,113778.58266672,0
+RMT.US,D,20200605,000000,6.27132,6.37815,6.26321,6.30429,223080.98183667,0
+RMT.US,D,20200608,000000,6.42761,6.4767,6.34537,6.41942,193143.22573494,0
+RMT.US,D,20200609,000000,6.37815,6.42761,6.23853,6.30429,455368.25387511,0
+RMT.US,D,20200610,000000,6.2959,6.32822,6.15333,6.18687,329000.53628238,0
+RMT.US,D,20200611,000000,5.92698,5.95529,5.70063,5.73418,314742.01365284,0
+RMT.US,D,20200612,000000,5.89343,5.96043,5.6587,5.82634,795987.35083724,0
+RMT.US,D,20200615,000000,5.64202,5.96034,5.64202,5.91021,287687.65001457,0
+RMT.US,D,20200616,000000,6.10301,6.15333,6.01076,6.05269,164608.3428951,0
+RMT.US,D,20200617,000000,6.06946,6.06946,5.96043,5.9773,212290.29475725,0
+RMT.US,D,20200618,000000,5.9186,6.00247,5.9186,5.95224,138367.16308478,0
+RMT.US,D,20200619,000000,6.02752,6.03582,5.88505,5.92698,249015.77496602,0
+RMT.US,D,20200622,000000,5.89343,5.99408,5.88505,5.96901,168492.73841902,0
+RMT.US,D,20200623,000000,5.9773,6.0626,5.9773,6.01076,83389.640699171,0
+RMT.US,D,20200624,000000,5.95224,6.00247,5.81204,5.88505,206821.50235566,0
+RMT.US,D,20200625,000000,5.85998,5.94385,5.79279,5.94385,127579.62381371,0
+RMT.US,D,20200626,000000,5.90172,5.92737,5.80966,5.80966,138524.55350309,0
+RMT.US,D,20200629,000000,5.85159,6.00247,5.81795,5.96901,346247.37832094,0
+RMT.US,D,20200630,000000,5.98569,6.03582,5.93536,6.03582,162730.15056991,0
+RMT.US,D,20200701,000000,6.07785,6.10701,5.98569,6.01923,317816.37315718,0
+RMT.US,D,20200702,000000,6.09463,6.17001,6.0443,6.06946,364813.15206495,0
+RMT.US,D,20200706,000000,6.1784,6.19517,6.11139,6.11139,150883.89841835,0
+RMT.US,D,20200707,000000,6.09463,6.18687,6.06098,6.09463,258660.65980014,0
+RMT.US,D,20200708,000000,6.06946,6.11978,5.98569,6.06946,273960.05772946,0
+RMT.US,D,20200709,000000,6.06098,6.09233,5.9186,6.01923,233164.46130316,0
+RMT.US,D,20200710,000000,5.98569,6.08624,5.98569,6.06946,305564.05372637,0
+RMT.US,D,20200713,000000,6.11978,6.16182,5.96901,5.96901,326574.62530148,0
+RMT.US,D,20200714,000000,5.96901,6.08624,5.94385,6.08624,291624.50901127,0
+RMT.US,D,20200715,000000,6.18687,6.28742,6.16963,6.25388,196544.95730938,0
+RMT.US,D,20200716,000000,6.22033,6.24539,6.15333,6.18687,179935.02183026,0
+RMT.US,D,20200717,000000,6.18687,6.26226,6.16182,6.24539,95088.995126981,0
+RMT.US,D,20200720,000000,6.27074,6.27074,6.19517,6.24539,134378.88988477,0
+RMT.US,D,20200721,000000,6.30429,6.38806,6.30429,6.32097,168529.46284996,0
+RMT.US,D,20200722,000000,6.31268,6.37129,6.27074,6.31268,331673.02558531,0
+RMT.US,D,20200723,000000,6.27074,6.3629,6.25388,6.27074,136690.43049504,0
+RMT.US,D,20200724,000000,6.2372,6.27065,6.21194,6.22871,112836.33869577,0
+RMT.US,D,20200727,000000,6.24539,6.32097,6.23139,6.31268,148482.12063492,0
+RMT.US,D,20200728,000000,6.31268,6.38806,6.30429,6.30429,145417.20455567,0
+RMT.US,D,20200729,000000,6.32945,6.40494,6.30591,6.38806,76320.712378081,0
+RMT.US,D,20200730,000000,6.32945,6.43,6.2959,6.41313,93299.990705508,0
+RMT.US,D,20200731,000000,6.38806,6.4299,6.32774,6.37129,130052.75192012,0
+RMT.US,D,20200803,000000,6.37548,6.53055,6.37129,6.51377,193784.3293722,0
+RMT.US,D,20200804,000000,6.51377,6.52216,6.45515,6.48032,635716.68787079,0
+RMT.US,D,20200805,000000,6.53055,6.6146,6.51377,6.58086,460689.09928349,0
+RMT.US,D,20200806,000000,6.58925,6.64796,6.5557,6.64796,180476.44486925,0
+RMT.US,D,20200807,000000,6.6146,6.71505,6.6146,6.71505,208997.68720618,0
+RMT.US,D,20200810,000000,6.71505,6.79053,6.71496,6.75699,193164.21112406,0
+RMT.US,D,20200811,000000,6.80721,6.84076,6.73164,6.74021,240822.02978873,0
+RMT.US,D,20200812,000000,6.8156,6.85772,6.76538,6.77377,111924.52353902,0
+RMT.US,D,20200813,000000,6.76538,6.84076,6.76538,6.84076,169619.65381414,0
+RMT.US,D,20200814,000000,6.85772,6.85772,6.80502,6.84915,104655.18475195,0
+RMT.US,D,20200817,000000,6.89937,6.93292,6.82408,6.93292,169575.584497,0
+RMT.US,D,20200818,000000,6.94121,6.95798,6.83237,6.86583,145819.0747571,0
+RMT.US,D,20200819,000000,6.85772,6.91614,6.85772,6.89937,321846.61713541,0
+RMT.US,D,20200820,000000,6.86583,6.87431,6.82408,6.84076,110363.21058936,0
+RMT.US,D,20200821,000000,6.79882,6.82408,6.75699,6.78214,75416.242107518,0
+RMT.US,D,20200824,000000,6.80721,6.85772,6.79882,6.83237,210277.79594177,0
+RMT.US,D,20200825,000000,6.82408,6.85772,6.78214,6.83237,163199.17401648,0
+RMT.US,D,20200826,000000,6.84076,6.86583,6.78214,6.83237,130397.96157094,0
+RMT.US,D,20200827,000000,6.80721,6.84076,6.77377,6.79882,70057.622998745,0
+RMT.US,D,20200828,000000,6.8156,6.84915,6.80473,6.84915,78278.649181874,0
+RMT.US,D,20200831,000000,6.85772,6.86583,6.8156,6.8156,116396.50995797,0
+RMT.US,D,20200901,000000,6.8156,6.91614,6.8156,6.87431,106231.18747396,0
+RMT.US,D,20200902,000000,6.91614,6.96637,6.88269,6.96637,117422.69548536,0
+RMT.US,D,20200903,000000,6.90785,6.96637,6.72344,6.74021,125964.79812184,0
+RMT.US,D,20200904,000000,6.76538,6.76947,6.5557,6.63967,131640.29660615,0
+RMT.US,D,20200908,000000,6.58086,6.62852,6.49709,6.5557,161876.04523321,0
+RMT.US,D,20200909,000000,6.63967,6.69827,6.60603,6.64796,192736.10918625,0
+RMT.US,D,20200910,000000,6.72477,6.75899,6.62233,6.62233,115166.76615623,0
+RMT.US,D,20200911,000000,6.6735,6.6735,6.50271,6.54541,144886.27421123,0
+RMT.US,D,20200914,000000,6.57953,6.66511,6.57953,6.66511,155828.05609224,0
+RMT.US,D,20200915,000000,6.72477,6.72477,6.64796,6.6735,273517.26601927,0
+RMT.US,D,20200916,000000,6.70772,6.79702,6.69076,6.75899,113175.25272986,0
+RMT.US,D,20200917,000000,6.70772,6.74193,6.64796,6.72477,269677.98908193,0
+RMT.US,D,20200918,000000,6.75041,6.78891,6.6735,6.76756,348201.11804691,0
+RMT.US,D,20200921,000000,6.6735,6.6735,6.47698,6.5539,381468.20613066,0
+RMT.US,D,20200922,000000,6.52826,6.62233,6.47269,6.56247,369366.98150142,0
+RMT.US,D,20200923,000000,6.53684,6.56247,6.33174,6.3488,301052.19506812,0
+RMT.US,D,20200924,000000,6.30619,6.40865,6.28046,6.32326,171712.94637767,0
+RMT.US,D,20200925,000000,6.28046,6.45573,6.28046,6.44277,119480.31288742,0
+RMT.US,D,20200928,000000,6.5112,6.5721,6.5112,6.53684,207009.32158817,0
+RMT.US,D,20200929,000000,6.53684,6.60517,6.5112,6.54541,92283.248603217,0
+RMT.US,D,20200930,000000,6.54541,6.66511,6.54541,6.5539,141524.41487611,0
+RMT.US,D,20201001,000000,6.59659,6.63947,6.51977,6.6308,143644.98844549,0
+RMT.US,D,20201002,000000,6.54541,6.69923,6.52396,6.68217,185810.93078055,0
+RMT.US,D,20201005,000000,6.76756,6.88726,6.69076,6.87869,189641.81356225,0
+RMT.US,D,20201006,000000,6.89565,6.94702,6.82742,6.84448,299805.66295508,0
+RMT.US,D,20201007,000000,6.92978,7.00716,6.87021,7.00678,261638.48651459,0
+RMT.US,D,20201008,000000,7.03251,7.08369,7.03251,7.06672,208932.63249994,0
+RMT.US,D,20201009,000000,7.11791,7.1607,7.08369,7.11791,227334.7202089,0
+RMT.US,D,20201012,000000,7.15212,7.19481,7.12638,7.1607,270590.85350814,0
+RMT.US,D,20201013,000000,7.14344,7.15212,7.08369,7.14344,179294.96746246,0
+RMT.US,D,20201014,000000,7.15212,7.2033,7.09227,7.11791,108068.45829039,0
+RMT.US,D,20201015,000000,7.04967,7.15212,7.01545,7.15212,167584.07107064,0
+RMT.US,D,20201016,000000,7.14344,7.17776,7.14344,7.15212,187423.65793351,0
+RMT.US,D,20201019,000000,7.2033,7.2033,7.07597,7.09227,199600.42996353,0
+RMT.US,D,20201020,000000,7.13497,7.16918,7.09227,7.10084,250626.40358007,0
+RMT.US,D,20201021,000000,7.12638,7.13497,7.02394,7.04109,216193.57713138,0
+RMT.US,D,20201022,000000,7.04109,7.10923,6.99839,7.09227,227261.27134702,0
+RMT.US,D,20201023,000000,7.10923,7.12638,7.04109,7.07511,137167.84809724,0
+RMT.US,D,20201026,000000,7.04109,7.04109,6.8359,6.89565,212360.59581076,0
+RMT.US,D,20201027,000000,6.90433,6.92291,6.80178,6.8359,84687.587015512,0
+RMT.US,D,20201028,000000,6.69923,6.75899,6.62233,6.64796,179099.80334375,0
+RMT.US,D,20201029,000000,6.59659,6.73335,6.59659,6.70772,243975.08450224,0
+RMT.US,D,20201030,000000,6.69076,6.69923,6.5539,6.5882,160713.45467662,0
+RMT.US,D,20201102,000000,6.62233,6.6735,6.57953,6.63947,256174.94046027,0
+RMT.US,D,20201103,000000,6.75041,6.84677,6.66511,6.84448,252893.87487321,0
+RMT.US,D,20201104,000000,6.87869,6.94702,6.85315,6.91281,165445.65992052,0
+RMT.US,D,20201105,000000,6.97266,7.17776,6.97266,7.16918,125309.00471222,0
+RMT.US,D,20201106,000000,7.2033,7.21197,7.14344,7.17776,188203.26513888,0
+RMT.US,D,20201109,000000,7.57946,7.57946,7.31442,7.323,371931.39605044,0
+RMT.US,D,20201110,000000,7.35712,7.45966,7.27601,7.38276,197846.05143409,0
+RMT.US,D,20201111,000000,7.44261,7.44261,7.34016,7.40839,164215.91611877,0
+RMT.US,D,20201112,000000,7.40839,7.47682,7.34863,7.39143,183688.25867226,0
+RMT.US,D,20201113,000000,7.43393,7.51952,7.39143,7.51952,208839.24751841,0
+RMT.US,D,20201116,000000,7.6477,7.6904,7.57079,7.66485,210172.86899623,0
+RMT.US,D,20201117,000000,7.65618,7.75025,7.60062,7.75025,196201.84619746,0
+RMT.US,D,20201118,000000,7.79304,7.86127,7.69898,7.70746,206116.39328162,0
+RMT.US,D,20201119,000000,7.74167,7.78427,7.6904,7.75025,200994.90906978,0
+RMT.US,D,20201120,000000,7.78427,7.81858,7.7613,7.80143,135697.82159022,0
+RMT.US,D,20201123,000000,7.86127,7.98089,7.81858,7.96373,143957.67074319,0
+RMT.US,D,20201124,000000,8.04922,8.10059,7.98946,8.06638,219683.44734006,0
+RMT.US,D,20201125,000000,8.07495,8.09773,8.03226,8.04922,228971.58055934,0
+RMT.US,D,20201127,000000,8.07495,8.12622,8.02368,8.05799,124490.57453699,0
+RMT.US,D,20201130,000000,8.09211,8.09306,7.98946,8.03226,156376.82401742,0
+RMT.US,D,20201201,000000,8.04922,8.20314,8.04922,8.14328,207914.84112819,0
+RMT.US,D,20201202,000000,8.13461,8.22019,8.10135,8.1775,144330.16139987,0
+RMT.US,D,20201203,000000,8.21162,8.27137,8.19456,8.24612,178220.51554012,0
+RMT.US,D,20201204,000000,8.29739,8.51516,8.28862,8.51069,172592.23418131,0
+RMT.US,D,20201207,000000,8.50268,8.53575,8.44254,8.46799,243740.04814423,0
+RMT.US,D,20201208,000000,8.47675,8.54471,8.47675,8.53575,198291.99095263,0
+RMT.US,D,20201209,000000,8.57063,8.62152,8.42491,8.45131,277617.81105101,0
+RMT.US,D,20201210,000000,8.45131,8.46799,8.40289,8.45922,310037.08941478,0
+RMT.US,D,20201211,000000,8.40728,8.50716,8.40728,8.48562,347174.93251953,0
+RMT.US,D,20201214,000000,8.55547,8.63305,8.48562,8.51154,114151.07332339,0
+RMT.US,D,20201215,000000,8.60713,8.66756,8.55547,8.61609,366369.21866732,0
+RMT.US,D,20201216,000000,8.69386,8.69386,8.63305,8.64211,177582.55971123,0
+RMT.US,D,20201217,000000,8.70291,8.71206,8.65936,8.71206,274241.26194351,0
+RMT.US,D,20201218,000000,8.7803,8.79755,8.66756,8.67661,301406.84814404,0
+RMT.US,D,20201221,000000,8.59817,8.71931,8.49467,8.67661,237178.96623955,0
+RMT.US,D,20201222,000000,8.72836,8.78936,8.68843,8.7803,85652.914914488,0
+RMT.US,D,20201223,000000,8.8066,8.85825,8.76391,8.79755,274912.79439496,0
+RMT.US,D,20201224,000000,8.8676,8.89371,8.83291,8.85825,81715.006648339,0
+RMT.US,D,20201228,000000,8.89371,8.91973,8.84111,8.8676,169812.71939393,0
+RMT.US,D,20201229,000000,8.89371,8.89371,8.59817,8.6848,173514.54203261,0
+RMT.US,D,20201230,000000,8.6848,8.78936,8.65936,8.7803,74535.90503443,0
+RMT.US,D,20201231,000000,8.8066,8.8066,8.73026,8.7803,79241.87854194,0
+RMT.US,D,20210104,000000,8.81566,8.81566,8.58941,8.64211,191062.52440487,0
+RMT.US,D,20210105,000000,8.64211,8.78936,8.64211,8.78936,167088.81588768,0
+RMT.US,D,20210106,000000,8.85026,9.11015,8.81566,9.05868,240746.48238795,0
+RMT.US,D,20210107,000000,9.16161,9.24072,9.15399,9.22261,137773.27657301,0
+RMT.US,D,20210108,000000,9.25787,9.28456,9.06821,9.17972,163731.15363037,0
+RMT.US,D,20210111,000000,9.093,9.22261,9.05868,9.21498,227878.24178681,0
+RMT.US,D,20210112,000000,9.21498,9.35317,9.15399,9.35317,140298.86815219,0
+RMT.US,D,20210113,000000,9.35317,9.37033,9.28456,9.30076,230782.61963938,0
+RMT.US,D,20210114,000000,9.38749,9.519,9.38272,9.47611,212964.97501708,0
+RMT.US,D,20210115,000000,9.44848,9.44848,9.31029,9.41417,144940.83622291,0
+RMT.US,D,20210119,000000,9.47611,9.57905,9.37796,9.57047,151973.04011306,0
+RMT.US,D,20210120,000000,9.61335,9.70866,9.57047,9.61335,81412.81704518,0
+RMT.US,D,20210121,000000,9.64862,9.69151,9.50947,9.63909,133717.85012786,0
+RMT.US,D,20210122,000000,9.56094,9.66578,9.519,9.66578,102785.3865824,0
+RMT.US,D,20210125,000000,9.71819,9.7735,9.55236,9.64862,97511.75829952,0
+RMT.US,D,20210126,000000,9.68198,9.70866,9.58762,9.62194,117651.43622663,0
+RMT.US,D,20210127,000000,9.56094,9.56094,9.33506,9.37796,203992.67190387,0
+RMT.US,D,20210128,000000,9.41417,9.49994,9.27598,9.31886,204902.38852171,0
+RMT.US,D,20210129,000000,9.3446,9.39702,9.15399,9.21498,151837.68435332,0
+RMT.US,D,20210201,000000,9.33506,9.49137,9.29218,9.48279,85927.823511805,0
+RMT.US,D,20210202,000000,9.58762,9.69151,9.56094,9.68198,132394.72134459,0
+RMT.US,D,20210203,000000,9.70866,9.82204,9.63909,9.68198,489378.22473328,0
+RMT.US,D,20210204,000000,9.78014,9.92595,9.78014,9.90876,144531.6211353,0
+RMT.US,D,20210205,000000,9.96023,10.0994,9.96023,10.0899,159726.09211909,0
+RMT.US,D,20210208,000000,10.1518,10.3853,10.1518,10.3511,182164.71942301,0
+RMT.US,D,20210209,000000,10.3939,10.5416,10.3853,10.4815,195422.2389921,0
+RMT.US,D,20210210,000000,10.5768,10.6541,10.4101,10.4635,219930.02566209,0
+RMT.US,D,20210211,000000,10.5159,10.5854,10.3253,10.4635,162352.41356597,0
+RMT.US,D,20210212,000000,10.4977,10.5416,10.3986,10.5063,182484.7466069,0
+RMT.US,D,20210216,000000,10.534,10.6379,10.4815,10.5416,172391.82371532,0
+RMT.US,D,20210217,000000,10.5254,10.5254,10.2824,10.4292,132212.14845934,0
+RMT.US,D,20210218,000000,10.3253,10.3767,10.2176,10.2642,169898.75948927,0
+RMT.US,D,20210219,000000,10.3157,10.5416,10.3157,10.4539,157932.89061979,0
+RMT.US,D,20210222,000000,10.4539,10.5502,10.4292,10.4378,96166.594857686,0
+RMT.US,D,20210223,000000,10.412,10.412,9.92595,10.291,377355.06986545,0
+RMT.US,D,20210224,000000,10.291,10.4911,10.2642,10.4635,220134.63320588,0
+RMT.US,D,20210225,000000,10.4635,10.5016,10.169,10.1785,203611.78709156,0
+RMT.US,D,20210226,000000,10.2395,10.3072,9.98406,10.169,149514.60177905,0
+RMT.US,D,20210301,000000,10.3511,10.5254,10.3253,10.5159,156242.51752712,0
+RMT.US,D,20210302,000000,10.5254,10.5598,10.2996,10.3425,322187.62970841,0
+RMT.US,D,20210303,000000,10.3767,10.4378,10.2119,10.2452,224736.72903731,0
+RMT.US,D,20210304,000000,10.23,10.2824,9.73535,9.90876,142381.66802118,0
+RMT.US,D,20210305,000000,9.97839,10.0041,9.52758,9.95173,235388.91254862,0
+RMT.US,D,20210308,000000,10.0308,10.109,9.89167,9.91736,181917.09183152,0
+RMT.US,D,20210309,000000,10.0127,10.23,9.98699,10.2119,182332.60253587,0
+RMT.US,D,20210310,000000,10.1871,10.4272,10.1337,10.3005,243379.09945156,0
+RMT.US,D,20210311,000000,10.4224,10.555,10.3882,10.555,155582.52703967,0
+RMT.US,D,20210312,000000,10.5111,10.5864,10.4578,10.5645,138355.62112077,0
+RMT.US,D,20210315,000000,10.5988,10.6607,10.5645,10.6607,245918.33153365,0
+RMT.US,D,20210316,000000,10.6693,10.697,10.5207,10.555,250006.28533192,0
+RMT.US,D,20210317,000000,10.4939,10.6521,10.4063,10.6521,62246.861172681,0
+RMT.US,D,20210318,000000,10.5816,10.6169,10.3357,10.3529,118487.7039826,0
+RMT.US,D,20210319,000000,10.3357,10.4673,10.2462,10.3968,108369.59862409,0
+RMT.US,D,20210322,000000,10.4148,10.4939,10.3177,10.3357,52748.874062318,0
+RMT.US,D,20210323,000000,10.2919,10.3177,9.90407,9.93933,102618.552739,0
+RMT.US,D,20210324,000000,10.0537,10.1242,9.68388,9.71056,147489.51173011,0
+RMT.US,D,20210325,000000,9.66672,9.83444,9.45515,9.83444,169544.10641334,0
+RMT.US,D,20210326,000000,9.91257,9.93933,9.73725,9.90407,154257.29971749,0
+RMT.US,D,20210329,000000,9.90407,10.0184,9.68388,9.7544,100776.0355753,0
+RMT.US,D,20210330,000000,9.71056,9.86022,9.68006,9.85163,123641.71554757,0
+RMT.US,D,20210331,000000,9.86882,9.98406,9.86882,9.93933,323275.72213368,0
+RMT.US,D,20210401,000000,10.0184,10.1328,10.0184,10.0975,178199.53015101,0
+RMT.US,D,20210405,000000,10.2119,10.2738,10.1595,10.168,136520.44884326,0
+RMT.US,D,20210406,000000,10.2214,10.3005,10.2214,10.2557,76872.628111626,0
+RMT.US,D,20210407,000000,10.3081,10.3272,10.1242,10.1509,149356.16209127,0
+RMT.US,D,20210408,000000,10.1937,10.3968,10.1937,10.3357,144099.32211968,0
+RMT.US,D,20210409,000000,10.3882,10.3882,10.2919,10.3529,137408.13080254,0
+RMT.US,D,20210412,000000,10.3882,10.3882,10.2395,10.3272,79220.893152831,0
+RMT.US,D,20210413,000000,10.3272,10.3968,10.2834,10.3968,112717.77124731,0
+RMT.US,D,20210414,000000,10.4063,10.4768,10.3529,10.3529,258806.50825444,0
+RMT.US,D,20210415,000000,10.4501,10.5454,10.3357,10.3625,108394.78109102,0
+RMT.US,D,20210416,000000,10.432,10.432,10.2919,10.3701,93228.640382541,0
+RMT.US,D,20210419,000000,10.3357,10.3968,10.168,10.2395,98472.889120674,0
+RMT.US,D,20210420,000000,10.2023,10.2214,9.97458,10.0365,147879.83996751,0
+RMT.US,D,20210421,000000,10.0279,10.2919,10.0012,10.2919,87581.472173529,0
+RMT.US,D,20210422,000000,10.3357,10.4673,10.2462,10.2462,131793.48994664,0
+RMT.US,D,20210423,000000,10.3177,10.5016,10.2919,10.4501,110365.30912828,0
+RMT.US,D,20210426,000000,10.5111,10.5988,10.5111,10.555,115730.22385379,0
+RMT.US,D,20210427,000000,10.6255,10.6351,10.5454,10.5912,88001.179955693,0
+RMT.US,D,20210428,000000,10.5988,10.6179,10.5454,10.5816,57697.228814028,0
+RMT.US,D,20210429,000000,10.6874,10.6922,10.4501,10.5369,94825.628493673,0
+RMT.US,D,20210430,000000,10.4854,10.5816,10.432,10.4501,71770.030749972,0
+RMT.US,D,20210503,000000,10.5111,10.5645,10.4673,10.4939,69826.783718555,0
+RMT.US,D,20210504,000000,10.4768,10.4969,10.2557,10.3005,156484.89877132,0
+RMT.US,D,20210505,000000,10.3433,10.3882,10.2557,10.3177,82473.628464599,0
+RMT.US,D,20210506,000000,10.3357,10.3882,10.1242,10.2395,95910.573110566,0
+RMT.US,D,20210507,000000,10.2557,10.4501,10.2462,10.4416,136306.39787435,0
+RMT.US,D,20210510,000000,10.4768,10.4768,10.1995,10.23,179726.21720864,0
+RMT.US,D,20210511,000000,10.0365,10.168,9.90407,10.1242,145619.71356056,0
+RMT.US,D,20210512,000000,10.0632,10.1328,9.79821,9.84206,314430.38062457,0
+RMT.US,D,20210513,000000,9.92214,10.0184,9.73725,9.90407,143163.37376546,0
+RMT.US,D,20210514,000000,9.96599,10.1328,9.96599,10.1328,65799.687548695,0
+RMT.US,D,20210517,000000,10.1166,10.2023,10.0365,10.1871,76931.387201128,0
+RMT.US,D,20210518,000000,10.2214,10.3081,10.1871,10.23,201477.57301926,0
+RMT.US,D,20210519,000000,10.1166,10.1937,10.0012,10.1595,50990.298455053,0
+RMT.US,D,20210520,000000,10.2214,10.3272,10.2119,10.3081,87054.738906914,0
+RMT.US,D,20210521,000000,10.3882,10.4939,10.3529,10.4673,233843.33864081,0
+RMT.US,D,20210524,000000,10.5369,10.6521,10.5207,10.573,246518.51366214,0
+RMT.US,D,20210525,000000,10.6351,10.7046,10.4939,10.4939,126327.84535342,0
+RMT.US,D,20210526,000000,10.6169,10.697,10.5778,10.6521,376100.14359679,0
+RMT.US,D,20210527,000000,10.7312,10.7751,10.6912,10.7218,181544.60117485,0
+RMT.US,D,20210528,000000,10.7751,10.8009,10.7494,10.7494,125945.91127165,0
+RMT.US,D,20210601,000000,10.8638,10.9591,10.7665,10.8895,191901.9399692,0
+RMT.US,D,20210602,000000,10.9343,10.9515,10.7856,10.8638,243579.50991755,0
+RMT.US,D,20210603,000000,10.8638,10.8638,10.7312,10.7847,138945.31055471,0
+RMT.US,D,20210604,000000,10.8361,10.899,10.8103,10.8361,104895.46745723,0
+RMT.US,D,20210607,000000,10.8542,10.9686,10.8542,10.9686,127188.24630685,0
+RMT.US,D,20210608,000000,11.0124,11.0829,10.9867,11.0391,120050.0662017,0
+RMT.US,D,20210609,000000,11.0648,11.162,10.9953,11.0306,109444.05054643,0
+RMT.US,D,20210610,000000,11.1106,11.1277,10.9505,11.0486,112851.02846814,0
+RMT.US,D,20210611,000000,11.0658,11.0925,10.9857,11.0753,60572.227121848,0
+RMT.US,D,20210614,000000,11.1021,11.1564,11.0753,11.1021,82755.881948104,0
+RMT.US,D,20210615,000000,11.1201,11.1201,10.9953,11.0391,59786.324299746,0
+RMT.US,D,20210616,000000,11.0925,11.1106,10.9409,11.0925,140900.09955013,0
+RMT.US,D,20210617,000000,11.0839,11.1106,10.8971,10.9229,135652.70300363,0
+RMT.US,D,20210618,000000,10.8161,10.8542,10.6998,10.7446,67842.615178377,0
+RMT.US,D,20210621,000000,10.7894,10.9047,10.7532,10.878,85024.402510698,0
+RMT.US,D,20210622,000000,10.8876,10.9229,10.8256,10.9047,77449.726312101,0
+RMT.US,D,20210623,000000,10.9133,10.9953,10.9047,10.9229,151595.30310912,0
+RMT.US,D,20210624,000000,11.0124,11.1106,10.9591,11.0925,91669.425971802,0
+RMT.US,D,20210625,000000,11.1468,11.1916,11.0563,11.0658,62175.510849713,0
+RMT.US,D,20210628,000000,11.1106,11.1201,10.9953,11.0658,80153.69369869,0
+RMT.US,D,20210629,000000,11.0925,11.1201,11.0391,11.0839,98486.529623594,0
+RMT.US,D,20210630,000000,11.0753,11.1201,11.0439,11.0753,54626.017118046,0
+RMT.US,D,20210701,000000,11.1201,11.1726,11.0925,11.1277,67268.664786268,0
+RMT.US,D,20210702,000000,11.1468,11.182,11.021,11.0658,101397.2030929,0
+RMT.US,D,20210706,000000,11.0658,11.0925,10.8638,10.9505,82574.358332318,0
+RMT.US,D,20210707,000000,10.9677,11.0124,10.8428,10.8609,51666.027984337,0
+RMT.US,D,20210708,000000,10.717,10.7894,10.6198,10.7713,156518.4753939,0
+RMT.US,D,20210709,000000,10.8065,10.8876,10.8065,10.8694,89926.589406369,0
+RMT.US,D,20210712,000000,10.8694,11.0029,10.8161,10.9409,115509.87726815,0
+RMT.US,D,20210713,000000,10.9323,10.9409,10.7894,10.8065,93383.932261941,0
+RMT.US,D,20210714,000000,10.8428,10.8876,10.6636,10.6731,113272.83478922,0
+RMT.US,D,20210715,000000,10.6731,10.6817,10.4863,10.5474,189617.68036477,0
+RMT.US,D,20210716,000000,10.6017,10.6198,10.3653,10.432,95161.394719404,0
+RMT.US,D,20210719,000000,10.289,10.3253,10.1376,10.2805,133391.52732723,0
+RMT.US,D,20210720,000000,10.289,10.5931,10.2624,10.5388,199526.98110165,0
+RMT.US,D,20210721,000000,10.6198,10.717,10.6198,10.6817,111202.62615369,0
+RMT.US,D,20210722,000000,10.6998,10.6998,10.5302,10.5836,68184.67702084,0
+RMT.US,D,20210723,000000,10.6102,10.6636,10.5302,10.6017,104436.93670522,0
+RMT.US,D,20210726,000000,10.6379,10.6912,10.5474,10.5568,55055.168325308,0
+RMT.US,D,20210727,000000,10.5474,10.5474,10.3605,10.432,92114.316220896,0
+RMT.US,D,20210728,000000,10.4768,10.6198,10.432,10.5836,156531.06662736,0
+RMT.US,D,20210729,000000,10.6731,10.6998,10.6283,10.6636,53619.767710308,0
+RMT.US,D,20210730,000000,10.6465,10.7446,10.6283,10.6731,91446.980847256,0
+RMT.US,D,20210802,000000,10.736,10.8161,10.6283,10.6636,83025.544198144,0
+RMT.US,D,20210803,000000,10.6817,10.6912,10.4768,10.6551,141917.89092188,0
+RMT.US,D,20210804,000000,10.5388,10.6102,10.4673,10.4863,111724.11307304,0
+RMT.US,D,20210805,000000,10.4768,10.6912,10.4768,10.6465,140255.84810452,0
+RMT.US,D,20210806,000000,10.717,10.7618,10.717,10.736,87711.581586,0
+RMT.US,D,20210809,000000,10.7618,10.7979,10.717,10.7809,123877.80117504,0
+RMT.US,D,20210810,000000,10.8065,10.8333,10.7446,10.7894,69242.340631892,0
+RMT.US,D,20210811,000000,10.8514,10.8514,10.6789,10.7894,122949.197707,0
+RMT.US,D,20210812,000000,10.7713,10.7713,10.6465,10.6912,135321.13385572,0
+RMT.US,D,20210813,000000,10.6817,10.717,10.6198,10.6465,79512.590061435,0
+RMT.US,D,20210816,000000,10.6283,10.6283,10.4939,10.5388,88479.646827359,0
+RMT.US,D,20210817,000000,10.4768,10.4768,10.271,10.3062,157690.50937559,0
+RMT.US,D,20210818,000000,10.271,10.4416,10.2357,10.2528,133177.47635833,0
+RMT.US,D,20210819,000000,10.1823,10.2176,10.0832,10.0918,105647.79365676,0
+RMT.US,D,20210820,000000,10.0661,10.1909,10.0565,10.1728,160733.39079628,0
+RMT.US,D,20210823,000000,10.2528,10.4006,10.2366,10.3787,116954.72130825,0
+RMT.US,D,20210824,000000,10.4578,10.4939,10.4282,10.4673,94153.046772755,0
+RMT.US,D,20210825,000000,10.4939,10.575,10.4673,10.5025,76229.42593546,0
+RMT.US,D,20210826,000000,10.5121,10.5302,10.3691,10.4054,109477.627169,0
+RMT.US,D,20210827,000000,10.4673,10.6817,10.4148,10.6731,119293.54292435,0
+RMT.US,D,20210830,000000,10.6912,10.6912,10.6017,10.6283,78941.787477692,0
+RMT.US,D,20210831,000000,10.6379,10.6912,10.6007,10.6817,111543.6387267,0
+RMT.US,D,20210901,000000,10.7266,10.7809,10.6865,10.7618,115668.31695591,0
+RMT.US,D,20210902,000000,10.7713,10.8694,10.717,10.8514,107826.07704619,0
+RMT.US,D,20210903,000000,10.8514,10.8971,10.7979,10.8428,57885.048046546,0
+RMT.US,D,20210907,000000,10.8161,10.8971,10.7894,10.8065,121052.11853162,0
+RMT.US,D,20210908,000000,10.8065,10.8065,10.6379,10.6636,69947.449705927,0
+RMT.US,D,20210909,000000,10.6465,10.7618,10.6359,10.6731,79292.243475799,0
+RMT.US,D,20210910,000000,10.7827,10.7903,10.6274,10.6274,62621.450368262,0
+RMT.US,D,20210913,000000,10.7094,10.7094,10.5454,10.6188,59515.612780251,0
+RMT.US,D,20210914,000000,10.6455,10.676,10.4635,10.4997,46787.974286141,0
+RMT.US,D,20210915,000000,10.4997,10.6188,10.4921,10.6188,85709.57546508,0
+RMT.US,D,20210916,000000,10.6188,10.6274,10.5283,10.5454,103835.70530727,0
+RMT.US,D,20210917,000000,10.555,10.6369,10.5454,10.6274,59037.145908585,0
+RMT.US,D,20210920,000000,10.5816,10.5816,10.2005,10.3091,156013.77678585,0
+RMT.US,D,20210921,000000,10.3453,10.4101,10.2728,10.3729,87968.652602576,0
+RMT.US,D,20210922,000000,10.4368,10.573,10.391,10.5454,62121.998107486,0
+RMT.US,D,20210923,000000,10.6274,10.7542,10.6007,10.7094,84490.324357895,0
+RMT.US,D,20210924,000000,10.718,10.7456,10.6369,10.6636,106272.10898273,0
+RMT.US,D,20210927,000000,10.6817,10.7847,10.6369,10.7456,87180.651241564,0
+RMT.US,D,20210928,000000,10.7094,10.7094,10.4101,10.4272,149526.14374305,0
+RMT.US,D,20210929,000000,10.4539,10.5207,10.3729,10.391,60529.207074176,0
+RMT.US,D,20210930,000000,10.4101,10.4635,10.3729,10.3815,87650.723957586,0
+RMT.US,D,20211001,000000,10.4463,10.6007,10.3415,10.5454,129877.52392107,0
+RMT.US,D,20211004,000000,10.5359,10.553,10.3091,10.3643,85427.321981575,0
+RMT.US,D,20211005,000000,10.4178,10.4635,10.3367,10.391,99569.375701577,0
+RMT.US,D,20211006,000000,10.3091,10.4006,10.2366,10.3643,173615.27190033,0
+RMT.US,D,20211007,000000,10.4539,10.5816,10.4006,10.4825,83160.899957892,0
+RMT.US,D,20211008,000000,10.5359,10.5645,10.4272,10.4272,76105.612139722,0
+RMT.US,D,20211011,000000,10.4825,10.555,10.3815,10.3815,118510.78791062,0
+RMT.US,D,20211012,000000,10.4463,10.4825,10.4006,10.4368,91977.911191693,0
+RMT.US,D,20211013,000000,10.4997,10.5092,10.4539,10.473,87059.985254191,0
+RMT.US,D,20211014,000000,10.5816,10.6731,10.5683,10.6369,136391.38870025,0
+RMT.US,D,20211015,000000,10.7274,10.7274,10.6369,10.6369,123207.31799303,0
+RMT.US,D,20211018,000000,10.6274,10.6636,10.5521,10.5645,86254.146312438,0
+RMT.US,D,20211019,000000,10.6455,10.718,10.6093,10.6731,121117.17323785,0
+RMT.US,D,20211020,000000,10.7094,10.737,10.6455,10.718,71753.242438686,0
+RMT.US,D,20211021,000000,10.737,10.7637,10.6551,10.718,92875.036576068,0
+RMT.US,D,20211022,000000,10.7274,10.7542,10.6102,10.6636,75171.762324408,0
+RMT.US,D,20211025,000000,10.7094,10.7542,10.6636,10.7456,81211.357309742,0
+RMT.US,D,20211026,000000,10.7732,10.7827,10.6636,10.7094,111701.02914502,0
+RMT.US,D,20211027,000000,10.6817,10.6912,10.5283,10.5283,108756.77905313,0
+RMT.US,D,20211028,000000,10.5912,10.718,10.555,10.7094,103345.69647159,0
+RMT.US,D,20211029,000000,10.7008,10.7732,10.6731,10.737,64645.491147745,0
+RMT.US,D,20211101,000000,10.7999,11,10.7732,11,222425.18842704,0
+RMT.US,D,20211102,000000,11.0362,11.0362,10.9181,11.0276,193821.05380314,0
+RMT.US,D,20211103,000000,11.0096,11.1726,11.0096,11.1726,83095.845251657,0
+RMT.US,D,20211104,000000,11.2278,11.2449,11.1277,11.1554,127723.37372911,0
+RMT.US,D,20211105,000000,11.2088,11.3184,11.2088,11.2545,179209.97663658,0
+RMT.US,D,20211108,000000,11.2907,11.4232,11.2907,11.3184,199453.53223978,0
+RMT.US,D,20211109,000000,11.346,11.346,11.2593,11.3002,129903.75565744,0
+RMT.US,D,20211110,000000,11.2821,11.3278,11.1001,11.1554,209527.56828115,0
+RMT.US,D,20211111,000000,11.2278,11.2641,11.182,11.2183,166444.56444206,0
+RMT.US,D,20211112,000000,11.2373,11.2449,11.1868,11.2183,172082.28922598,0
+RMT.US,D,20211115,000000,11.2821,11.2821,11.1277,11.164,140118.39380586,0
+RMT.US,D,20211116,000000,11.1726,11.1916,11.1001,11.182,171040.36465676,0
+RMT.US,D,20211117,000000,11.1916,11.1916,10.9915,11.0544,136523.59665162,0
+RMT.US,D,20211118,000000,11.0734,11.0734,10.9543,11.0362,148999.41047644,0
+RMT.US,D,20211119,000000,11.0276,11.0276,10.9095,10.9181,106097.93025313,0
+RMT.US,D,20211122,000000,10.9638,11,10.8095,10.8647,199281.45204909,0
+RMT.US,D,20211123,000000,10.8647,10.9181,10.696,10.7732,173019.28684966,0
+RMT.US,D,20211124,000000,10.7456,10.8399,10.6912,10.7732,113499.47699159,0
+RMT.US,D,20211126,000000,10.5454,10.5778,10.3005,10.4082,238143.24486907,0
+RMT.US,D,20211129,000000,10.5187,10.573,10.391,10.4539,165074.2185333,0
+RMT.US,D,20211130,000000,10.3643,10.4101,10.1366,10.209,179019.00959568,0
+RMT.US,D,20211201,000000,10.3549,10.473,10.0641,10.1004,159923.3547767,0
+RMT.US,D,20211202,000000,10.1004,10.2642,10.1004,10.2548,201953.94135202,0
+RMT.US,D,20211203,000000,10.291,10.3234,10.0279,10.0546,150596.39858757,0
+RMT.US,D,20211206,000000,10.1728,10.2185,10.0689,10.209,254564.31184623,0
+RMT.US,D,20211207,000000,10.3367,10.573,10.3367,10.4825,167979.64565533,0
+RMT.US,D,20211208,000000,10.5359,10.6817,10.4997,10.6636,189042.6807032,0
+RMT.US,D,20211209,000000,10.6455,10.6455,10.473,10.473,92631.606062413,0
+RMT.US,D,20211210,000000,10.5197,10.5664,10.3796,10.3986,80832.571036339,0
+RMT.US,D,20211213,000000,10.3615,10.3615,10.2119,10.2119,177267.77887461,0
+RMT.US,D,20211214,000000,10.1843,10.2309,10.0632,10.0908,144657.53346996,0
+RMT.US,D,20211215,000000,10.1099,10.3053,9.97937,10.2776,245578.3682301,0
+RMT.US,D,20211216,000000,10.3425,10.4082,10.007,10.0908,207650.42522543,0
+RMT.US,D,20211217,000000,10.0908,10.2586,9.99744,10.1937,101477.99684097,0
+RMT.US,D,20211220,000000,10.1184,10.128,9.87644,10.0813,205615.89175139,0
+RMT.US,D,20211221,000000,10.1652,10.3425,10.1442,10.3425,88800.723280715,0
+RMT.US,D,20211222,000000,10.3329,10.5292,10.2624,10.4921,172951.08433506,0
+RMT.US,D,20211223,000000,10.6217,10.7436,10.5883,10.7342,211727.88632915,0
+RMT.US,D,20211227,000000,10.818,10.818,10.7246,10.7894,117734.32851361,0
+RMT.US,D,20211228,000000,10.8085,10.818,10.6407,10.6779,85701.181309437,0
+RMT.US,D,20211229,000000,10.6779,10.7856,10.6503,10.7809,138145.76722968,0
+RMT.US,D,20211230,000000,10.7713,10.8732,10.7713,10.8361,130160.82667403,0
+RMT.US,D,20211231,000000,10.8275,10.9085,10.6779,10.7618,95746.887075522,0
+RMT.US,D,20220103,000000,10.818,10.9295,10.8085,10.8828,140707.03397034,0
+RMT.US,D,20220104,000000,10.9295,10.9791,10.7389,10.8732,212761.41674273,0
+RMT.US,D,20220105,000000,10.8361,10.9181,10.5149,10.5474,263045.55685429,0
+RMT.US,D,20220106,000000,10.5292,10.6283,10.4358,10.6036,229868.70594371,0
+RMT.US,D,20220107,000000,10.6036,10.6684,10.3986,10.4082,105763.21329685,0
+RMT.US,D,20220110,000000,10.4358,10.4454,10.1747,10.4454,286422.23105135,0
+RMT.US,D,20220111,000000,10.4539,10.6407,10.3701,10.6036,260717.22793274,0
+RMT.US,D,20220112,000000,10.6779,10.7342,10.576,10.6684,177286.66572481,0
+RMT.US,D,20220113,000000,10.715,10.715,10.5292,10.576,210086.82890089,0
+RMT.US,D,20220114,000000,10.5197,10.5568,10.2776,10.4635,172005.69255573,0
+RMT.US,D,20220118,000000,10.3701,10.4254,10.147,10.147,158512.08735917,0
+RMT.US,D,20220119,000000,10.2023,10.249,9.92312,9.94216,194739.16457663,0
+RMT.US,D,20220120,000000,9.9698,10.128,9.78395,9.78395,198169.22642636,0
+RMT.US,D,20220121,000000,9.75536,9.87644,9.41989,9.47611,271217.26737301,0
+RMT.US,D,20220124,000000,9.41036,9.64385,9.09394,9.56951,368949.37225817,0
+RMT.US,D,20220125,000000,9.46659,9.62479,9.33602,9.55045,274958.96225101,0
+RMT.US,D,20220126,000000,9.65338,9.85827,9.45706,9.55998,263944.78077757,0
+RMT.US,D,20220127,000000,9.62479,9.87644,9.36461,9.41036,238796.93973979,0
+RMT.US,D,20220128,000000,9.38272,9.57809,9.23405,9.57809,168069.8828285,0
+RMT.US,D,20220131,000000,9.55998,9.92312,9.50375,9.89548,131890.02273653,0
+RMT.US,D,20220201,000000,9.91355,10.0537,9.87644,10.0355,167922.98510474,0
+RMT.US,D,20220202,000000,10.0537,10.0908,9.79255,9.88591,151798.86138347,0
+RMT.US,D,20220203,000000,9.76489,9.82116,9.60668,9.63432,165169.70205374,0
+RMT.US,D,20220204,000000,9.55045,9.71819,9.47611,9.61621,157368.38365278,0
+RMT.US,D,20220207,000000,9.69055,9.82966,9.58858,9.66196,160965.27934592,0
+RMT.US,D,20220208,000000,9.66196,9.75536,9.66196,9.71819,98591.456569135,0
+RMT.US,D,20220209,000000,9.82966,9.91355,9.78395,9.86784,143363.78423144,0
+RMT.US,D,20220210,000000,9.72772,9.91833,9.66482,9.70008,165326.0432026,0
+RMT.US,D,20220211,000000,9.74583,9.82497,9.46659,9.54092,181959.06260974,0
+RMT.US,D,20220214,000000,9.50375,9.61621,9.42942,9.48564,169460.16485692,0
+RMT.US,D,20220215,000000,9.55998,9.76969,9.55998,9.74583,129087.42402115,0
+RMT.US,D,20220216,000000,9.70008,9.79255,9.59715,9.74583,63263.603274972,0
+RMT.US,D,20220217,000000,9.72772,9.72772,9.48564,9.54092,120922.00911915,0
+RMT.US,D,20220218,000000,9.54092,9.55998,9.39797,9.45706,110608.73964193,0
+RMT.US,D,20220222,000000,9.41036,9.41989,9.19688,9.25215,163140.41492699,0
+RMT.US,D,20220223,000000,9.27121,9.35889,9.02876,9.02876,148486.31771274,0
+RMT.US,D,20220224,000000,8.85178,9.36366,8.71196,9.34555,204578.16426,0
+RMT.US,D,20220225,000000,9.39225,9.69055,9.32268,9.66196,158675.77339422,0
+RMT.US,D,20220228,000000,9.57809,9.73725,9.20545,9.67149,136736.59835107,0
+RMT.US,D,20220301,000000,9.67149,9.71819,9.48564,9.55045,177709.52131534,0
+RMT.US,D,20220302,000000,9.60668,9.70866,9.58762,9.67149,148232.39450454,0
+RMT.US,D,20220303,000000,9.73725,9.73725,9.44848,9.49423,136692.52903394,0
+RMT.US,D,20220304,000000,9.45706,9.51328,9.37414,9.47611,129166.1192303,0
+RMT.US,D,20220307,000000,9.48564,9.49423,9.25215,9.28932,109548.97749197,0
+RMT.US,D,20220308,000000,9.31792,9.54092,9.24262,9.38272,110381.04817011,0
+RMT.US,D,20220309,000000,9.51328,9.782,9.42942,9.59715,132259.36558485,0
+RMT.US,D,20220310,000000,9.53044,9.62575,9.33983,9.56857,149958.44275868,0
+RMT.US,D,20220311,000000,9.61621,9.67339,9.40654,9.41607,61602.609727059,0
+RMT.US,D,20220314,000000,9.44467,9.51071,9.1111,9.16828,140090.06353056,0
+RMT.US,D,20220315,000000,9.24452,9.38749,9.18735,9.35889,119445.68699539,0
+RMT.US,D,20220316,000000,9.49231,9.66386,9.39702,9.66386,139574.87222795,0
+RMT.US,D,20220317,000000,9.65434,9.85446,9.47326,9.85446,108049.57144019,0
+RMT.US,D,20220318,000000,9.81638,9.99744,9.75917,9.99744,65725.189417361,0
+RMT.US,D,20220321,000000,10.0355,10.0355,9.80681,9.92116,87455.55983888,0
+RMT.US,D,20220322,000000,9.91169,10.0451,9.91169,9.99744,95293.602670785,0
+RMT.US,D,20220323,000000,9.94978,10.007,9.84499,9.89255,82953.144605721,0
+RMT.US,D,20220324,000000,9.98786,10.0451,9.91169,10.007,75394.207448955,0
+RMT.US,D,20220325,000000,10.0355,10.0355,9.91853,10.007,45110.192426941,0
+RMT.US,D,20220328,000000,9.96882,10.007,9.79733,9.90212,137126.92658849,0
+RMT.US,D,20220329,000000,10.007,10.1975,10.007,10.169,88763.998849775,0
+RMT.US,D,20220330,000000,10.169,10.169,9.98786,9.99744,72269.483010747,0
+RMT.US,D,20220331,000000,10.007,10.132,9.99744,10.026,43519.499932541,0
+RMT.US,D,20220401,000000,9.99744,10.1499,9.99744,10.1118,66929.750752171,0
+RMT.US,D,20220404,000000,10.1785,10.2262,10.1404,10.1881,91067.145304398,0
+RMT.US,D,20220405,000000,10.0737,10.1684,9.85446,9.86403,116282.13958733,0
+RMT.US,D,20220406,000000,9.77819,9.78776,9.62575,9.66386,76296.579180607,0
+RMT.US,D,20220407,000000,9.65434,9.76872,9.53997,9.65434,78633.302257802,0
+RMT.US,D,20220408,000000,9.60668,9.69246,9.5495,9.5495,68048.271991637,0
+RMT.US,D,20220411,000000,9.57809,9.63518,9.46373,9.53044,123451.79777614,0
+RMT.US,D,20220412,000000,9.60668,9.75917,9.57809,9.60668,64994.897876396,0
+RMT.US,D,20220413,000000,9.59715,9.80339,9.59715,9.73058,103031.96490443,0
+RMT.US,D,20220414,000000,9.77819,9.82585,9.64481,9.65434,83685.534685596,0
+RMT.US,D,20220418,000000,9.63528,9.72105,9.5495,9.61621,99593.508899051,0
+RMT.US,D,20220419,000000,9.61621,9.83542,9.61621,9.75917,82527.141206824,0
+RMT.US,D,20220420,000000,9.82585,9.86403,9.73058,9.73058,56672.092556093,0
+RMT.US,D,20220421,000000,9.82585,9.85446,9.49984,9.52091,114403.94726215,0
+RMT.US,D,20220422,000000,9.51138,9.51138,9.28265,9.30171,129274.1939842,0
+RMT.US,D,20220425,000000,9.17781,9.31124,9.14922,9.28265,114111.20108409,0
+RMT.US,D,20220426,000000,9.20641,9.25882,8.9872,8.9872,106861.79841667,0
+RMT.US,D,20220427,000000,8.9872,9.15865,8.96814,8.96814,135567.71217775,0
+RMT.US,D,20220428,000000,9.08251,9.17772,8.84425,9.07298,106327.72026386,0
+RMT.US,D,20220429,000000,9.05391,9.18735,8.88237,8.8919,57972.137411344,0
+RMT.US,D,20220502,000000,8.92049,9.00627,8.83472,8.9872,198299.33583883,0
+RMT.US,D,20220503,000000,8.95862,9.15875,8.85378,9.09204,102130.64244223,0
+RMT.US,D,20220504,000000,9.1111,9.33021,8.93956,9.27312,87506.974042196,0
+RMT.US,D,20220505,000000,9.20641,9.20641,8.88237,8.9872,82687.679433502,0
+RMT.US,D,20220506,000000,8.9872,8.9872,8.77754,8.90143,113623.29078733,0
+RMT.US,D,20220509,000000,8.76801,8.88485,8.46303,8.50116,228785.85986573,0
+RMT.US,D,20220510,000000,8.62505,8.72988,8.38679,8.48209,107918.41275826,0
+RMT.US,D,20220511,000000,8.47256,8.79659,8.31054,8.33914,167451.86311925,0
+RMT.US,D,20220512,000000,8.29148,8.44588,8.15806,8.35819,152296.21510533,0
+RMT.US,D,20220513,000000,8.4535,8.78659,8.44397,8.70129,145258.7648679,0
+RMT.US,D,20220516,000000,8.70129,8.78706,8.64411,8.6727,84320.342706119,0
+RMT.US,D,20220517,000000,8.82519,8.9872,8.82519,8.94909,100333.24386511,0
+RMT.US,D,20220518,000000,8.88237,8.91096,8.5774,8.62505,101872.5221562,0
+RMT.US,D,20220519,000000,8.55833,8.81566,8.52974,8.69177,112862.57043215,0
+RMT.US,D,20220520,000000,8.75848,8.85873,8.43453,8.56787,106326.67099441,0
+RMT.US,D,20220523,000000,8.62505,8.68223,8.56787,8.63458,147427.60483223,0
+RMT.US,D,20220524,000000,8.59646,8.60123,8.36772,8.51069,77454.972659378,0
+RMT.US,D,20220525,000000,8.46303,8.71558,8.46303,8.63458,76974.407248801,0
+RMT.US,D,20220526,000000,8.69177,9.02533,8.69177,8.91096,127386.55823392,0
+RMT.US,D,20220527,000000,8.96814,9.16828,8.96814,9.06345,100652.22177956,0
+RMT.US,D,20220531,000000,9.00627,9.10157,8.93002,8.96814,101641.68287601,0
+RMT.US,D,20220601,000000,9.03486,9.05391,8.87284,8.99673,143367.98130925,0
+RMT.US,D,20220602,000000,9.0158,9.23776,9.01103,9.21594,163087.95145421,0
+RMT.US,D,20220603,000000,9.19688,9.22546,9.03963,9.05391,86702.184369897,0
+RMT.US,D,20220606,000000,9.16828,9.17791,9.05391,9.1111,65371.585610888,0
+RMT.US,D,20220607,000000,9.07298,9.25406,9.05077,9.22546,91752.31825878,0
+RMT.US,D,20220608,000000,9.22546,9.25406,9.08251,9.13969,128210.23475642,0
+RMT.US,D,20220609,000000,9.10157,9.20641,9.00627,9.09204,133300.24088461,0
+RMT.US,D,20220610,000000,9.05298,9.1311,8.76,8.91625,161031.97944581,0
+RMT.US,D,20220613,000000,8.76,8.77953,8.36946,8.42796,181212.43149982,0
+RMT.US,D,20220614,000000,8.45726,8.48167,8.301,8.3303,81089.414380416,0
+RMT.US,D,20220615,000000,8.39866,8.54027,8.31077,8.44749,142709.01369309,0
+RMT.US,D,20220616,000000,8.301,8.36936,8.03244,8.04709,142744.85273419,0
+RMT.US,D,20220617,000000,8.06662,8.23274,8.06662,8.09592,114428.93835172,0
+RMT.US,D,20220621,000000,8.21311,8.43284,8.19358,8.32054,97817.030818123,0
+RMT.US,D,20220622,000000,8.26194,8.28147,8.12522,8.18381,129865.32533743,0
+RMT.US,D,20220623,000000,8.20334,8.24241,8.02756,8.22288,103743.78424255,0
+RMT.US,D,20220624,000000,8.41819,8.48656,8.301,8.41819,123405.08218699,0
+RMT.US,D,20220627,000000,8.46702,8.59398,8.37347,8.47679,119541.63355701,0
+RMT.US,D,20220628,000000,8.51585,8.55492,8.28147,8.31077,176831.87670547,0
+RMT.US,D,20220629,000000,8.31077,8.31077,8.09592,8.16428,176492.94177397,0
+RMT.US,D,20220630,000000,8.14475,8.29114,8.03732,8.16428,107665.59931089,0
+RMT.US,D,20220701,000000,8.21311,8.26194,8.07639,8.22288,86086.400681592,0
+RMT.US,D,20220705,000000,8.16428,8.25208,8.04709,8.24241,109106.32876289,0
+RMT.US,D,20220706,000000,8.27171,8.34983,8.04709,8.13498,115280.88355717,0
+RMT.US,D,20220707,000000,8.15452,8.34983,8.10569,8.31077,82509.664380361,0
+RMT.US,D,20220708,000000,8.31077,8.36468,8.15452,8.31077,102394.18835219,0
+RMT.US,D,20220711,000000,8.23264,8.34983,8.13498,8.13498,186535.04108865,0
+RMT.US,D,20220712,000000,8.15452,8.21311,8.08615,8.11545,124835.57191297,0
+RMT.US,D,20220713,000000,8.03732,8.17405,8.00803,8.16428,59258.318490852,0
+RMT.US,D,20220714,000000,8.13498,8.21311,7.96896,8.11545,122603.31163908,0
+RMT.US,D,20220715,000000,8.17405,8.29124,8.10578,8.27171,104581.39383156,0
+RMT.US,D,20220718,000000,8.34007,8.43773,8.28147,8.29124,73453.650682082,0
+RMT.US,D,20220719,000000,8.40843,8.57445,8.38899,8.55492,123534.10273493,0
+RMT.US,D,20220720,000000,8.61351,8.74047,8.55492,8.68187,203499.19519758,0
+RMT.US,D,20220721,000000,8.7014,8.7014,8.55492,8.7014,89666.208900631,0
+RMT.US,D,20220722,000000,8.74047,8.74047,8.45726,8.51585,80385.945202361,0
+RMT.US,D,20220725,000000,8.56468,8.65258,8.45775,8.58421,71885.948627348,0
+RMT.US,D,20220726,000000,8.56468,8.59398,8.51585,8.54515,105967.85273561,0
+RMT.US,D,20220727,000000,8.60375,8.77953,8.59408,8.77953,147532.94862441,0
+RMT.US,D,20220728,000000,8.7893,8.92602,8.66234,8.87719,254299.49999013,0
+RMT.US,D,20220729,000000,8.91625,9.04321,8.87719,9.03344,65719.585613889,0
+RMT.US,D,20220801,000000,9.03344,9.10181,8.90161,9.05298,107374.79109172,0
+RMT.US,D,20220802,000000,9.08227,9.17984,8.97016,9.09204,180650.27054094,0
+RMT.US,D,20220803,000000,9.15064,9.23853,9.14087,9.1604,89957.017119798,0
+RMT.US,D,20220804,000000,9.17017,9.19946,9.09204,9.14087,158272.37328153,0
+RMT.US,D,20220805,000000,9.05298,9.22876,9.00512,9.15064,151531.56163796,0
+RMT.US,D,20220808,000000,9.20923,9.32642,9.17017,9.30689,94501.40753058,0
+RMT.US,D,20220809,000000,9.32642,9.32642,9.05298,9.14087,141860.14040546,0
+RMT.US,D,20220810,000000,9.26783,9.74635,9.26783,9.38502,197405.53423892,0
+RMT.US,D,20220811,000000,9.45338,9.57057,9.45338,9.50221,134723.05136464,0
+RMT.US,D,20220812,000000,9.58033,9.6194,9.47301,9.60963,94647.835612766,0
+RMT.US,D,20220815,000000,9.5901,9.68776,9.52184,9.65846,127461.03766629,0
+RMT.US,D,20220816,000000,9.67799,9.71706,9.52184,9.59987,114340.87670789,0
+RMT.US,D,20220817,000000,9.53151,9.57057,9.41441,9.52174,131052.10958396,0
+RMT.US,D,20220818,000000,9.52174,9.6194,9.52174,9.58033,109032.6027355,0
+RMT.US,D,20220819,000000,9.5608,9.57057,9.40455,9.44361,75501.595887482,0
+RMT.US,D,20220822,000000,9.37525,9.37525,9.17993,9.22876,128450.1952005,0
+RMT.US,D,20220823,000000,9.26783,9.33619,9.19946,9.23853,102926.6541056,0
+RMT.US,D,20220824,000000,9.25806,9.33619,9.22876,9.30689,119290.76026934,0
+RMT.US,D,20220825,000000,9.36548,9.48268,9.35504,9.44361,121021.27396791,0
+RMT.US,D,20220826,000000,9.51197,9.51197,9.10181,9.11157,88489.664380129,0
+RMT.US,D,20220829,000000,9.08227,9.14087,9.03344,9.06274,153104.3835557,0
+RMT.US,D,20220830,000000,9.07251,9.07251,8.80883,8.85766,158579.56506234,0
+RMT.US,D,20220831,000000,8.87719,8.90161,8.7893,8.83813,67593.45547683,0
+RMT.US,D,20220901,000000,8.8186,8.88696,8.59398,8.69164,93950.510270328,0
+RMT.US,D,20220902,000000,8.75023,8.83813,8.60375,8.61351,103751.97602337,0
+RMT.US,D,20220906,000000,8.67211,8.7893,8.56429,8.61351,121451.34246104,0
+RMT.US,D,20220907,000000,8.63304,8.7893,8.61351,8.76,124357.3767075,0
+RMT.US,D,20220908,000000,8.72094,8.83813,8.66722,8.76,179339.58560948,0
+RMT.US,D,20220909,000000,8.9,8.96,8.84,8.93,133527,0
+RMT.US,D,20220912,000000,8.96,9.03,8.93,8.96,73591,0
+RMT.US,D,20220913,000000,8.77,8.82,8.65,8.67,91571,0
+RMT.US,D,20220914,000000,8.71,8.77,8.655,8.7,113243,0
+RMT.US,D,20220915,000000,8.68,8.74,8.58,8.61,130291,0
+RMT.US,D,20220916,000000,8.52,8.55,8.42,8.51,73379,0
+RMT.US,D,20220919,000000,8.49,8.55,8.45,8.54,122429,0
+RMT.US,D,20220920,000000,8.49,8.49,8.3,8.38,106337,0
+RMT.US,D,20220921,000000,8.44,8.48,8.24,8.27,119877,0
+RMT.US,D,20220922,000000,8.26,8.305,8.05,8.11,190816,0
+RMT.US,D,20220923,000000,8.08,8.0975,7.81,7.87,259845,0
+RMT.US,D,20220926,000000,7.85,7.99,7.79,7.86,124383,0
+RMT.US,D,20220927,000000,7.89,8.035,7.76,7.84,219178,0
+RMT.US,D,20220928,000000,7.88,8.15,7.83,8.09,239362,0
+RMT.US,D,20220929,000000,7.92,7.93,7.805,7.89,153180,0
+RMT.US,D,20220930,000000,7.88,8.0537,7.85,7.93,86806,0
+RMT.US,D,20221003,000000,8.02,8.2,7.99,8.17,87085,0
+RMT.US,D,20221004,000000,8.32,8.46,8.32,8.45,169131,0
+RMT.US,D,20221005,000000,8.35,8.43,8.22,8.36,152191,0
+RMT.US,D,20221006,000000,8.35,8.43,8.2691,8.33,110366,0
+RMT.US,D,20221007,000000,8.25,8.3,8.07,8.09,118668,0
+RMT.US,D,20221010,000000,8.11,8.14,8.0207,8.11,879119,0
+RMT.US,D,20221011,000000,8.11,8.18,8.0001,8.09,119429,0
+RMT.US,D,20221012,000000,8.1,8.1,8.03,8.05,95527,0
+RMT.US,D,20221013,000000,7.95,8.23,7.86,8.23,91264,0
+RMT.US,D,20221014,000000,8.31,8.31,8.0314,8.06,121431,0
+RMT.US,D,20221017,000000,8.23,8.29,8.23,8.27,211964,0
+RMT.US,D,20221018,000000,8.43,8.45,8.2617,8.33,124025,0
+RMT.US,D,20221019,000000,8.3,8.38,8.1882,8.24,99561,0
+RMT.US,D,20221020,000000,8.25,8.34,8.14,8.18,126372,0
+RMT.US,D,20221021,000000,8.18,8.45,8.18,8.4,116731,0
+RMT.US,D,20221024,000000,8.44,8.54,8.38,8.48,191003,0
+RMT.US,D,20221025,000000,8.5,8.75,8.4791,8.72,148897,0
+RMT.US,D,20221026,000000,8.78,8.85,8.75,8.81,116963,0
+RMT.US,D,20221027,000000,8.85,8.97,8.83,8.85,143614,0
+RMT.US,D,20221028,000000,8.9,8.95,8.81,8.93,101770,0
+RMT.US,D,20221031,000000,8.92,8.97,8.82,8.88,138525,0
+RMT.US,D,20221101,000000,8.98,8.99,8.83,8.95,85866,0
+RMT.US,D,20221102,000000,8.95,9.07,8.83,8.95,373217,0
+RMT.US,D,20221103,000000,8.87,8.98,8.8244,8.96,196572,0
+RMT.US,D,20221104,000000,9.09,9.09,8.91,8.97,192052,0
+RMT.US,D,20221107,000000,9.02,9.03,8.93,9.01,153993,0
+RMT.US,D,20221108,000000,9.07,9.12,8.94,9.03,134026,0
+RMT.US,D,20221109,000000,8.99,9.09,8.87,8.94,200976,0
+RMT.US,D,20221110,000000,9.17,9.33,9.1491,9.3,209684,0
+RMT.US,D,20221111,000000,9.35,9.44,9.32,9.35,163790,0
+RMT.US,D,20221114,000000,9.31,9.3348,9.15,9.16,160672,0
+RMT.US,D,20221115,000000,9.31,9.38,9.22,9.28,109517,0
+RMT.US,D,20221116,000000,9.24,9.27,9.1,9.12,118507,0
+RMT.US,D,20221117,000000,9,9.07,8.8807,9.02,158956,0
+RMT.US,D,20221118,000000,9.07,9.1899,9,9.05,184472,0
+RMT.US,D,20221121,000000,8.97,9.1,8.97,9.08,111801,0
+RMT.US,D,20221122,000000,9.12,9.19,8.975,9.12,102522,0
+RMT.US,D,20221123,000000,9.12,9.28,9.04,9.11,174952,0
+RMT.US,D,20221125,000000,9.13,9.175,9.05,9.1,49334,0
+RMT.US,D,20221128,000000,9.05,9.1883,9.0358,9.12,150861,0
+RMT.US,D,20221129,000000,9.15,9.32,9.15,9.19,142281,0
+RMT.US,D,20221130,000000,9.19,9.37,9.19,9.36,101211,0
+RMT.US,D,20221201,000000,9.41,9.6,9.3908,9.51,102918,0
+RMT.US,D,20221202,000000,9.41,9.55,9.41,9.5,110566,0
+RMT.US,D,20221205,000000,9.5,9.544,9.29,9.34,250012,0
+RMT.US,D,20221206,000000,9.33,9.4707,9.1627,9.19,147671,0
+RMT.US,D,20221207,000000,9.2,9.3391,9.13,9.21,168695,0
+RMT.US,D,20221208,000000,9.24,9.38,9.21,9.22,131353,0
+RMT.US,D,20221209,000000,8.92,8.9899,8.88,8.93,119034,0
+RMT.US,D,20221212,000000,8.91,9,8.91,8.94,124523,0
+RMT.US,D,20221213,000000,9.17,9.2569,8.92,8.94,136978,0
+RMT.US,D,20221214,000000,8.94,9.03,8.82,8.91,200037,0
+RMT.US,D,20221215,000000,8.85,8.85,8.635,8.71,118851,0
+RMT.US,D,20221216,000000,8.66,8.72,8.575,8.67,115826,0
+RMT.US,D,20221219,000000,8.7,8.7187,8.56,8.63,171087,0
+RMT.US,D,20221220,000000,8.52,8.64,8.52,8.59,114462,0
+RMT.US,D,20221221,000000,8.63,8.79,8.63,8.72,112603,0
+RMT.US,D,20221222,000000,8.66,8.77,8.5928,8.73,265259,0
+RMT.US,D,20221223,000000,8.76,8.87,8.51,8.69,266517,0
+RMT.US,D,20221227,000000,8.71,8.71,8.49,8.49,228094,0
+RMT.US,D,20221228,000000,8.49,8.56,8.4,8.42,211177,0
+RMT.US,D,20221229,000000,8.47,8.62,8.45,8.55,147275,0
+RMT.US,D,20221230,000000,8.53,8.69,8.53,8.68,123965,0
+RMT.US,D,20230103,000000,8.72,8.79,8.6,8.67,88621,0
+RMT.US,D,20230104,000000,8.69,8.86,8.68,8.79,155388,0
+RMT.US,D,20230105,000000,8.75,8.7639,8.66,8.68,85612,0
+RMT.US,D,20230106,000000,8.73,8.89,8.71,8.82,116559,0
+RMT.US,D,20230109,000000,8.93,9.06,8.91,8.98,165866,0
+RMT.US,D,20230110,000000,8.99,9.12,8.965,9.11,111902,0
+RMT.US,D,20230111,000000,9.16,9.28,9.1318,9.26,113789,0
+RMT.US,D,20230112,000000,9.27,9.34,9.22,9.33,111766,0
+RMT.US,D,20230113,000000,9.27,9.32,9.18,9.31,109710,0
+RMT.US,D,20230117,000000,9.3,9.48,9.27,9.36,172143,0
+RMT.US,D,20230118,000000,9.36,9.48,9.27,9.29,149849,0
+RMT.US,D,20230119,000000,9.24,9.29,9.15,9.17,73134,0
+RMT.US,D,20230120,000000,9.2,9.31,9.1712,9.3,68410,0
+RMT.US,D,20230123,000000,9.3,9.46,9.3,9.46,148564,0
+RMT.US,D,20230124,000000,9.46,9.5,9.3811,9.46,65441,0
+RMT.US,D,20230125,000000,9.41,9.445,9.28,9.38,94552,0
+RMT.US,D,20230126,000000,9.47,9.47,9.33,9.4,145634,0
+RMT.US,D,20230127,000000,9.39,9.49,9.38,9.41,127132,0
+RMT.US,D,20230130,000000,9.4,9.42,9.3,9.35,72972,0
+RMT.US,D,20230131,000000,9.36,9.49,9.34,9.47,97310,0
+RMT.US,D,20230201,000000,9.5,9.7,9.45,9.64,132858,0
+RMT.US,D,20230202,000000,9.71,9.81,9.67,9.79,119019,0
+RMT.US,D,20230203,000000,9.76,9.86,9.67,9.76,164723,0
+RMT.US,D,20230206,000000,9.68,9.695,9.6,9.61,138161,0
+RMT.US,D,20230207,000000,9.59,9.73,9.55,9.72,147761,0
+RMT.US,D,20230208,000000,9.7,9.7299,9.6,9.63,144163,0
+RMT.US,D,20230209,000000,9.7,9.7267,9.46,9.51,99144,0
+RMT.US,D,20230210,000000,9.47,9.48,9.39,9.45,93846,0
+RMT.US,D,20230213,000000,9.45,9.69,9.4201,9.61,175207,0
+RMT.US,D,20230214,000000,9.59,9.69,9.53,9.61,144789,0
+RMT.US,D,20230215,000000,9.64,9.65,9.54,9.65,175622,0
+RMT.US,D,20230216,000000,9.56,9.67,9.471,9.6,81827,0
+RMT.US,D,20230217,000000,9.6,9.71,9.55,9.71,82272,0
+RMT.US,D,20230221,000000,9.7,9.7,9.36,9.39,133392,0
+RMT.US,D,20230222,000000,9.41,9.4784,9.33,9.36,96205,0
+RMT.US,D,20230223,000000,9.44,9.55,9.35,9.4,79145,0
+RMT.US,D,20230224,000000,9.36,9.3601,9.29,9.34,98390,0
+RMT.US,D,20230227,000000,9.4,9.54,9.35,9.38,137753,0
+RMT.US,D,20230228,000000,9.44,9.44,9.35,9.37,141204,0
+RMT.US,D,20230301,000000,9.4,9.4372,9.36,9.42,139406,0
+RMT.US,D,20230302,000000,9.38,9.4599,9.332,9.41,106660,0
+RMT.US,D,20230303,000000,9.45,9.4899,9.41,9.47,50921,0
+RMT.US,D,20230306,000000,9.47,9.515,9.36,9.38,187125,0
+RMT.US,D,20230307,000000,9.38,9.43,9.3,9.3,70719,0
+RMT.US,D,20230308,000000,9.3,9.4,9.3,9.31,62757,0
+RMT.US,D,20230309,000000,9.33,9.38,9.11,9.13,85743,0
+RMT.US,D,20230310,000000,8.93,8.94,8.64,8.71,160648,0
+RMT.US,D,20230313,000000,8.59,8.6691,8.5473,8.57,97194,0
+RMT.US,D,20230314,000000,8.65,8.7968,8.58,8.59,313755,0
+RMT.US,D,20230315,000000,8.5,8.56,8.3,8.34,153601,0
+RMT.US,D,20230316,000000,8.29,8.49,8.27,8.47,122338,0
+RMT.US,D,20230317,000000,8.46,8.48,8.4,8.42,128573,0
+RMT.US,D,20230320,000000,8.43,8.5,8.3987,8.42,106428,0
+RMT.US,D,20230321,000000,8.53,8.6003,8.52,8.54,92435,0
+RMT.US,D,20230322,000000,8.58,8.67,8.41,8.42,108800,0
+RMT.US,D,20230323,000000,8.46,8.56,8.34,8.42,143803,0
+RMT.US,D,20230324,000000,8.4,8.48,8.35,8.46,92004,0
+RMT.US,D,20230327,000000,8.54,8.57,8.46,8.5,85067,0
+RMT.US,D,20230328,000000,8.51,8.5399,8.46,8.49,78718,0
+RMT.US,D,20230329,000000,8.58,8.63,8.53,8.63,96638,0
+RMT.US,D,20230330,000000,8.71,8.71,8.59,8.63,81818,0
+RMT.US,D,20230331,000000,8.66,8.77,8.62,8.77,119556,0
+RMT.US,D,20230403,000000,8.78,8.8,8.68,8.76,90142,0
+RMT.US,D,20230404,000000,8.78,8.78,8.53,8.59,132640,0
+RMT.US,D,20230405,000000,8.55,8.55,8.375,8.43,120715,0
+RMT.US,D,20230406,000000,8.41,8.45,8.38,8.42,98403,0
+RMT.US,D,20230410,000000,8.4,8.48,8.4,8.47,337456,0
+RMT.US,D,20230411,000000,8.52,8.61,8.5114,8.54,74786,0
+RMT.US,D,20230412,000000,8.65,8.66,8.53,8.54,86495,0
+RMT.US,D,20230413,000000,8.6,8.64,8.55,8.61,60365,0
+RMT.US,D,20230414,000000,8.6,8.67,8.47,8.52,97744,0
+RMT.US,D,20230417,000000,8.54,8.62,8.54,8.59,103536,0
+RMT.US,D,20230418,000000,8.62,8.6454,8.53,8.55,59485,0
+RMT.US,D,20230419,000000,8.49,8.51,8.45,8.46,128775,0
+RMT.US,D,20230420,000000,8.43,8.47,8.4147,8.44,73761,0
+RMT.US,D,20230421,000000,8.47,8.47,8.39,8.42,58179,0
+RMT.US,D,20230424,000000,8.42,8.46,8.38,8.4,63636,0
+RMT.US,D,20230425,000000,8.34,8.34,8.16,8.17,110381,0
+RMT.US,D,20230426,000000,8.17,8.2056,8.085,8.12,46638,0
+RMT.US,D,20230427,000000,8.14,8.19,8.11,8.18,96026,0
+RMT.US,D,20230428,000000,8.21,8.3077,8.163,8.26,105322,0
+RMT.US,D,20230501,000000,8.27,8.34,8.2201,8.26,92189,0
+RMT.US,D,20230502,000000,8.24,8.25,8.05,8.11,144881,0
+RMT.US,D,20230503,000000,8.16,8.25,8.13,8.14,205370,0
+RMT.US,D,20230504,000000,8.08,8.09,7.97,8,179847,0
+RMT.US,D,20230505,000000,8.07,8.14,8.0659,8.1,159368,0
+RMT.US,D,20230508,000000,8.17,8.1816,8.08,8.11,94207,0
+RMT.US,D,20230509,000000,8.13,8.13,8.03,8.06,138150,0
+RMT.US,D,20230510,000000,8.18,8.215,8.07,8.1,140309,0
+RMT.US,D,20230511,000000,8.12,8.12,8.03,8.07,170591,0
+RMT.US,D,20230512,000000,8.13,8.13,8.02,8.06,108947,0
+RMT.US,D,20230515,000000,8.14,8.16,8.09,8.16,117922,0
+RMT.US,D,20230516,000000,8.14,8.14,8.0501,8.06,167757,0
+RMT.US,D,20230517,000000,8.1,8.23,8.08,8.22,93988,0
+RMT.US,D,20230518,000000,8.22,8.29,8.205,8.29,83920,0
+RMT.US,D,20230519,000000,8.38,8.4,8.195,8.24,286974,0
+RMT.US,D,20230522,000000,8.27,8.36,8.26,8.33,98963,0
+RMT.US,D,20230523,000000,8.36,8.44,8.29,8.31,77021,0
+RMT.US,D,20230524,000000,8.26,8.3,8.17,8.19,159953,0
+RMT.US,D,20230525,000000,8.24,8.25,8.13,8.17,64364,0
+RMT.US,D,20230526,000000,8.18,8.29,8.18,8.26,132028,0
+RMT.US,D,20230530,000000,8.31,8.31,8.18,8.2,115916,0
+RMT.US,D,20230531,000000,8.2,8.25,8.1193,8.17,132075,0
+RMT.US,D,20230601,000000,8.17,8.35,8.17,8.25,83092,0
+RMT.US,D,20230602,000000,8.34,8.52,8.3,8.48,110825,0
+RMT.US,D,20230605,000000,8.48,8.55,8.46,8.5,113575,0
+RMT.US,D,20230606,000000,8.5,8.775,8.5,8.75,97250,0
+RMT.US,D,20230607,000000,8.81,8.91,8.81,8.84,152904,0
+RMT.US,D,20230608,000000,8.85,8.85,8.78,8.79,120363,0
+RMT.US,D,20230609,000000,8.65,8.715,8.57,8.59,157939,0
+RMT.US,D,20230612,000000,8.61,8.645,8.54,8.62,160214,0
+RMT.US,D,20230613,000000,8.67,8.75,8.66,8.7,217607,0
+RMT.US,D,20230614,000000,8.81,8.81,8.57,8.64,193080,0
+RMT.US,D,20230615,000000,8.62,8.75,8.6,8.74,102026,0
+RMT.US,D,20230616,000000,8.81,8.82,8.7,8.73,127694,0
+RMT.US,D,20230620,000000,8.7,8.73,8.65,8.69,130546,0
+RMT.US,D,20230621,000000,8.69,8.71,8.65,8.69,89938,0
+RMT.US,D,20230622,000000,8.72,8.72,8.6241,8.7,124196,0
+RMT.US,D,20230623,000000,8.59,8.6899,8.52,8.52,100906,0
+RMT.US,D,20230626,000000,8.52,8.61,8.44,8.44,110422,0
+RMT.US,D,20230627,000000,8.49,8.605,8.485,8.6,86476,0
+RMT.US,D,20230628,000000,8.6,8.68,8.585,8.65,90704,0
+RMT.US,D,20230629,000000,8.69,8.72,8.6,8.7,88978,0
+RMT.US,D,20230630,000000,8.78,8.815,8.72,8.75,55202,0
+RMT.US,D,20230703,000000,8.75,8.81,8.7,8.81,69989,0
+RMT.US,D,20230705,000000,8.76,8.76,8.66,8.68,72472,0
+RMT.US,D,20230706,000000,8.61,8.61,8.44,8.51,97599,0
+RMT.US,D,20230707,000000,8.49,8.64,8.47,8.6,177922,0
+RMT.US,D,20230710,000000,8.64,8.78,8.63,8.78,51669,0
+RMT.US,D,20230711,000000,8.8,8.87,8.78,8.83,96409,0
+RMT.US,D,20230712,000000,8.91,8.99,8.91,8.94,107356,0
+RMT.US,D,20230713,000000,8.98,9.03,8.965,8.98,74050,0
+RMT.US,D,20230714,000000,9.01,9.05,8.85,8.88,91932,0
+RMT.US,D,20230717,000000,8.87,9.02,8.8531,9.02,73011,0
+RMT.US,D,20230718,000000,9.04,9.12,9.02,9.12,81845,0
+RMT.US,D,20230719,000000,9.18,9.2012,9.12,9.17,82170,0
+RMT.US,D,20230720,000000,9.19,9.19,9.01,9.05,65421,0
+RMT.US,D,20230721,000000,9.08,9.0899,9,9.03,58033,0
+RMT.US,D,20230724,000000,9.05,9.105,9.02,9.07,63895,0
+RMT.US,D,20230725,000000,9.06,9.12,9.03,9.07,47927,0
+RMT.US,D,20230726,000000,9.07,9.13,9.03,9.11,94734,0
+RMT.US,D,20230727,000000,9.14,9.15,8.99,9.03,117425,0
+RMT.US,D,20230728,000000,9.08,9.12,9.08,9.1,54852,0
+RMT.US,D,20230731,000000,9.15,9.25,9.15,9.23,95227,0
+RMT.US,D,20230801,000000,9.22,9.22,9.1302,9.2,71305,0
+RMT.US,D,20230802,000000,9.1,9.15,9.04,9.08,88182,0
+RMT.US,D,20230803,000000,9.03,9.0985,9,9.08,57907,0
+RMT.US,D,20230804,000000,9.08,9.13,9.01,9.02,77136,0
+RMT.US,D,20230807,000000,9.12,9.15,9.0112,9.14,113615,0
+RMT.US,D,20230808,000000,9.08,9.15,9,9.15,69180,0
+RMT.US,D,20230809,000000,9.18,9.19,9.0753,9.11,70690,0
+RMT.US,D,20230810,000000,9.14,9.19,9.05,9.06,56334,0
+RMT.US,D,20230811,000000,9.05,9.08,9,9.02,92514,0
+RMT.US,D,20230814,000000,9.02,9.06,9,9.05,52464,0
+RMT.US,D,20230815,000000,9.02,9.0548,8.97,8.99,61585,0
+RMT.US,D,20230816,000000,8.97,9,8.9,8.92,83491,0
+RMT.US,D,20230817,000000,8.95,8.95,8.73,8.78,139168,0
+RMT.US,D,20230818,000000,8.74,8.81,8.7,8.8,74958,0
+RMT.US,D,20230821,000000,8.83,8.87,8.77,8.83,37455,0
+RMT.US,D,20230822,000000,8.9,8.9,8.79,8.82,50956,0
+RMT.US,D,20230823,000000,8.81,8.9284,8.81,8.88,52270,0
+RMT.US,D,20230824,000000,8.9,8.9,8.76,8.77,46725,0
+RMT.US,D,20230825,000000,8.78,8.83,8.7,8.79,113049,0
+RMT.US,D,20230828,000000,8.83,8.87,8.8,8.83,59020,0
+RMT.US,D,20230829,000000,8.83,8.941,8.809,8.9,125789,0
+RMT.US,D,20230830,000000,8.94,8.99,8.9,8.95,110209,0
+RMT.US,D,20230831,000000,8.99,9.07,8.94,8.98,68239,0
+RMT.US,D,20230901,000000,9.05,9.1,9.02,9.03,122839,0
+RMT.US,D,20230905,000000,9.05,9.07,8.8984,8.91,78829,0
+RMT.US,D,20230906,000000,8.92,8.96,8.825,8.87,49031,0
+RMT.US,D,20230907,000000,8.85,8.85,8.77,8.83,140185,0
+RMT.US,D,20230908,000000,8.66,8.72,8.63,8.64,101346,0
+RMT.US,D,20230911,000000,8.68,8.715,8.6,8.62,59372,0
+RMT.US,D,20230912,000000,8.61,8.625,8.51,8.55,231626,0
+RMT.US,D,20230913,000000,8.53,8.56,8.43,8.46,225973,0
+RMT.US,D,20230914,000000,8.5,8.56,8.48,8.55,113569,0
+RMT.US,D,20230915,000000,8.52,8.5299,8.4401,8.46,71022,0
+RMT.US,D,20230918,000000,8.48,8.53,8.45,8.5,53565,0
+RMT.US,D,20230919,000000,8.5,8.5,8.45,8.47,52316,0
+RMT.US,D,20230920,000000,8.46,8.5399,8.38,8.38,59391,0
+RMT.US,D,20230921,000000,8.34,8.34,8.26,8.28,90516,0
+RMT.US,D,20230922,000000,8.34,8.34,8.2501,8.27,110292,0
+RMT.US,D,20230925,000000,8.24,8.31,8.21,8.29,65102,0
+RMT.US,D,20230926,000000,8.23,8.27,8.16,8.17,92137,0
+RMT.US,D,20230927,000000,8.17,8.31,8.161,8.23,125906,0
+RMT.US,D,20230928,000000,8.22,8.33,8.2,8.28,135767,0
+RMT.US,D,20230929,000000,8.31,8.35,8.23,8.28,72225,0
+RMT.US,D,20231002,000000,8.22,8.28,8.16,8.18,162500,0
+RMT.US,D,20231003,000000,8.11,8.1684,8.08,8.09,99363,0
+RMT.US,D,20231004,000000,8.08,8.1,8.01,8.1,89262,0
+RMT.US,D,20231005,000000,8.09,8.13,8.052,8.12,58962,0
+RMT.US,D,20231006,000000,8.11,8.26,8.085,8.23,61466,0
+RMT.US,D,20231009,000000,8.2,8.2796,8.11,8.27,97384,0
+RMT.US,D,20231010,000000,8.24,8.36,8.24,8.31,65878,0
+RMT.US,D,20231011,000000,8.33,8.34,8.26,8.27,92122,0
+RMT.US,D,20231012,000000,8.27,8.28,8.13,8.14,98990,0
+RMT.US,D,20231013,000000,8.16,8.2,8.0522,8.08,64672,0
+RMT.US,D,20231016,000000,8.1,8.1786,8.08,8.14,137663,0
+RMT.US,D,20231017,000000,8.1,8.2199,8.0302,8.17,148032,0
+RMT.US,D,20231018,000000,8.13,8.13,8.01,8.05,126326,0
+RMT.US,D,20231019,000000,8.03,8.0393,7.9,7.92,112890,0
+RMT.US,D,20231020,000000,7.91,7.94,7.87,7.88,78624,0
+RMT.US,D,20231023,000000,7.87,7.89,7.8,7.81,78926,0
+RMT.US,D,20231024,000000,7.85,7.94,7.793,7.85,191930,0
+RMT.US,D,20231025,000000,7.78,7.84,7.73,7.73,114094,0
+RMT.US,D,20231026,000000,7.73,7.76,7.7,7.71,129924,0
+RMT.US,D,20231027,000000,7.71,7.7399,7.67,7.67,188693,0
+RMT.US,D,20231030,000000,7.73,7.76,7.67,7.72,74589,0
+RMT.US,D,20231031,000000,7.72,7.815,7.72,7.81,132603,0
+RMT.US,D,20231101,000000,7.83,7.84,7.71,7.81,184051,0
+RMT.US,D,20231102,000000,7.89,8.01,7.89,7.99,115874,0
+RMT.US,D,20231103,000000,8.07,8.19,8.07,8.13,145316,0
+RMT.US,D,20231106,000000,8.21,8.325,8.018,8.04,74171,0
+RMT.US,D,20231107,000000,8,8.03,7.95,7.99,122620,0
+RMT.US,D,20231108,000000,7.99,8.03,7.88,7.9,123862,0
+RMT.US,D,20231109,000000,7.92,7.9398,7.79,7.82,99150,0
+RMT.US,D,20231110,000000,7.85,7.92,7.79,7.91,102166,0
+RMT.US,D,20231113,000000,7.91,7.975,7.8803,7.96,102661,0
+RMT.US,D,20231114,000000,8.11,8.24,8.11,8.23,99929,0
+RMT.US,D,20231115,000000,8.27,8.38,8.26,8.29,85350,0
+RMT.US,D,20231116,000000,8.24,8.24,8.13,8.15,114972,0
+RMT.US,D,20231117,000000,8.18,8.28,8.18,8.28,61693,0
+RMT.US,D,20231120,000000,8.29,8.43,8.28,8.39,134578,0
+RMT.US,D,20231121,000000,8.39,8.42,8.31,8.34,84557,0
+RMT.US,D,20231122,000000,8.35,8.41,8.34,8.4,149806,0
+RMT.US,D,20231124,000000,8.44,8.55,8.4006,8.53,21869,0
+RMT.US,D,20231127,000000,8.55,8.55,8.5,8.51,76725,0
+RMT.US,D,20231128,000000,8.52,8.53,8.39,8.42,133573,0
+RMT.US,D,20231129,000000,8.45,8.58,8.45,8.53,93732,0
+RMT.US,D,20231130,000000,8.56,8.6,8.52,8.53,87307,0
+RMT.US,D,20231201,000000,8.52,8.65,8.51,8.65,139514,0
+RMT.US,D,20231204,000000,8.59,8.71,8.59,8.67,120024,0
+RMT.US,D,20231205,000000,8.63,8.695,8.56,8.56,131612,0
+RMT.US,D,20231206,000000,8.58,8.71,8.56,8.59,136923,0
+RMT.US,D,20231207,000000,8.59,8.83,8.55,8.78,178688,0
+RMT.US,D,20231208,000000,8.56,8.6,8.445,8.53,125487,0
+RMT.US,D,20231211,000000,8.52,8.57,8.47,8.51,110739,0
+RMT.US,D,20231212,000000,8.47,8.475,8.37,8.38,139872,0
+RMT.US,D,20231213,000000,8.39,8.71,8.39,8.71,110648,0
+RMT.US,D,20231214,000000,8.8,9,8.8,8.98,146977,0
+RMT.US,D,20231215,000000,8.99,9.09,8.95,8.95,84275,0
+RMT.US,D,20231218,000000,9.01,9.01,8.91,8.92,165619,0
+RMT.US,D,20231219,000000,8.94,9.12,8.94,9.09,168646,0
+RMT.US,D,20231220,000000,9.09,9.1792,8.9,8.91,135167,0
+RMT.US,D,20231221,000000,8.98,9.08,8.98,9.07,98486,0
+RMT.US,D,20231222,000000,9.19,9.27,9.19,9.24,138958,0
+RMT.US,D,20231226,000000,9.23,9.35,9.19,9.33,228969,0
+RMT.US,D,20231227,000000,9.33,9.3905,9.33,9.34,145867,0
+RMT.US,D,20231228,000000,9.3,9.3899,9.29,9.31,106037,0
+RMT.US,D,20231229,000000,9.3,9.37,9.21,9.24,121539,0
+RMT.US,D,20240102,000000,9.16,9.2395,9.0699,9.09,143709,0
+RMT.US,D,20240103,000000,9.04,9.045,8.865,8.9,87632,0
+RMT.US,D,20240104,000000,8.9,9.06,8.9,9,117378,0
+RMT.US,D,20240105,000000,8.99,9.0511,8.9,8.93,65146,0
+RMT.US,D,20240108,000000,8.95,9.16,8.9257,9.09,134076,0
+RMT.US,D,20240109,000000,9.13,9.13,8.9,8.95,135319,0
+RMT.US,D,20240110,000000,8.95,8.97,8.82,8.97,159869,0
+RMT.US,D,20240111,000000,8.97,8.97,8.8209,8.87,139176,0
+RMT.US,D,20240112,000000,8.9,8.9721,8.89,8.95,82688,0
+RMT.US,D,20240116,000000,8.88,8.9482,8.76,8.77,190600,0
+RMT.US,D,20240117,000000,8.71,8.795,8.65,8.76,128054,0
+RMT.US,D,20240118,000000,8.8,8.87,8.735,8.84,92417,0
+RMT.US,D,20240119,000000,8.91,8.91,8.77,8.88,90113,0
+RMT.US,D,20240122,000000,8.97,9.06,8.97,9.06,115160,0
+RMT.US,D,20240123,000000,9.15,9.18,9.06,9.1,114636,0
+RMT.US,D,20240124,000000,9.17,9.1911,9.03,9.03,155374,0
+RMT.US,D,20240125,000000,9.15,9.17,9.07,9.12,73920,0
+RMT.US,D,20240126,000000,9.17,9.21,9.08,9.11,80445,0
+RMT.US,D,20240129,000000,9.13,9.17,9.12,9.17,122673,0
+RMT.US,D,20240130,000000,9.17,9.19,9.16,9.19,100888,0
+RMT.US,D,20240131,000000,9.17,9.1818,9.01,9.01,158352,0
+RMT.US,D,20240201,000000,9.06,9.09,8.9627,9.09,140553,0
+RMT.US,D,20240202,000000,9.02,9.035,8.93,9.01,157634,0
+RMT.US,D,20240205,000000,8.89,8.95,8.835,8.95,118621,0
+RMT.US,D,20240206,000000,8.92,9.03,8.91,9.02,97331,0
+RMT.US,D,20240207,000000,9.04,9.1,9,9.08,74466,0
+RMT.US,D,20240208,000000,9.09,9.1799,9.05,9.16,66789,0
+RMT.US,D,20240209,000000,9.21,9.25,9.16,9.25,81060,0
+RMT.US,D,20240212,000000,9.25,9.39,9.25,9.38,100956,0
+RMT.US,D,20240213,000000,9.22,9.22,9.035,9.08,126836,0
+RMT.US,D,20240214,000000,9.15,9.28,9.131,9.27,98200,0
+RMT.US,D,20240215,000000,9.3,9.47,9.27,9.44,147544,0
+RMT.US,D,20240216,000000,9.43,9.5,9.3701,9.4,124434,0
+RMT.US,D,20240220,000000,9.38,9.425,9.23,9.24,77138,0
+RMT.US,D,20240221,000000,9.19,9.19,9.1034,9.16,69749,0
+RMT.US,D,20240222,000000,9.18,9.2599,9.14,9.15,104704,0
+RMT.US,D,20240223,000000,9.19,9.232,9.16,9.17,78864,0
+RMT.US,D,20240226,000000,9.17,9.26,9.17,9.23,87919,0
+RMT.US,D,20240227,000000,9.3,9.3784,9.3,9.32,97528,0
+RMT.US,D,20240228,000000,9.3,9.32,9.24,9.26,72655,0
+RMT.US,D,20240229,000000,9.34,9.37,9.306,9.33,76679,0
+RMT.US,D,20240301,000000,9.37,9.46,9.36,9.42,125325,0
+RMT.US,D,20240304,000000,9.4,9.49,9.4,9.47,130101,0
+RMT.US,D,20240305,000000,9.45,9.46,9.32,9.35,114218,0
+RMT.US,D,20240306,000000,9.43,9.48,9.37,9.43,125255,0
+RMT.US,D,20240307,000000,9.5,9.51,9.39,9.4,104648,0
+RMT.US,D,20240308,000000,9.29,9.41,9.22,9.28,166283,0
+RMT.US,D,20240311,000000,9.25,9.2739,9.1,9.13,134010,0
+RMT.US,D,20240312,000000,9.1,9.2,9.07,9.18,95551,0
+RMT.US,D,20240313,000000,9.21,9.26,9.1991,9.22,65328,0
+RMT.US,D,20240314,000000,9.2,9.215,8.99,9,135529,0
+RMT.US,D,20240315,000000,8.95,9.04,8.95,9.03,69152,0
+RMT.US,D,20240318,000000,9.06,9.06,8.9801,9.01,107656,0
+RMT.US,D,20240319,000000,8.97,9.0399,8.95,9.02,88616,0
+RMT.US,D,20240320,000000,9.02,9.215,8.99,9.17,147370,0
+RMT.US,D,20240321,000000,9.21,9.31,9.21,9.3,153847,0
+RMT.US,D,20240322,000000,9.31,9.31,9.2,9.24,116407,0
+RMT.US,D,20240325,000000,9.19,9.2586,9.19,9.21,62473,0
+RMT.US,D,20240326,000000,9.25,9.2799,9.19,9.2,106157,0
+RMT.US,D,20240327,000000,9.24,9.32,9.2,9.31,172226,0
+RMT.US,D,20240328,000000,9.34,9.47,9.34,9.45,136292,0
+RMT.US,D,20240401,000000,9.45,9.45,9.32,9.35,135373,0
+RMT.US,D,20240402,000000,9.27,9.27,9.16,9.22,144022,0
+RMT.US,D,20240403,000000,9.17,9.25,9.17,9.23,217086,0
+RMT.US,D,20240404,000000,9.32,9.35,9.13,9.14,113693,0
+RMT.US,D,20240405,000000,9.12,9.2293,9.12,9.2,130334,0
+RMT.US,D,20240408,000000,9.27,9.3,9.23,9.28,82871,0
+RMT.US,D,20240409,000000,9.31,9.3101,9.25,9.28,72032,0
+RMT.US,D,20240410,000000,9.13,9.2299,9.06,9.09,89312,0
+RMT.US,D,20240411,000000,9.14,9.15,9.04,9.12,168187,0
+RMT.US,D,20240412,000000,9.05,9.1,8.89,8.91,105386,0
+RMT.US,D,20240415,000000,8.94,8.99,8.71,8.73,128004,0
+RMT.US,D,20240416,000000,8.73,8.78,8.69,8.76,55680,0
+RMT.US,D,20240417,000000,8.9,8.9,8.67,8.69,128491,0
+RMT.US,D,20240418,000000,8.7,8.73,8.6,8.62,127198,0
+RMT.US,D,20240419,000000,8.62,8.6984,8.585,8.64,109043,0
+RMT.US,D,20240422,000000,8.69,8.78,8.64,8.77,75760,0
+RMT.US,D,20240423,000000,8.77,8.9399,8.77,8.88,84394,0
+RMT.US,D,20240424,000000,8.9,8.93,8.81,8.83,91677,0
+RMT.US,D,20240425,000000,8.77,8.79,8.66,8.77,78533,0
+RMT.US,D,20240426,000000,8.81,8.91,8.81,8.89,59163,0
+RMT.US,D,20240429,000000,8.93,8.99,8.92,8.98,62631,0
+RMT.US,D,20240430,000000,8.95,8.975,8.87,8.88,73081,0
+RMT.US,D,20240501,000000,8.86,9.06,8.86,8.95,83280,0
+RMT.US,D,20240502,000000,9.02,9.11,8.95,9.05,99206,0
+RMT.US,D,20240503,000000,9.16,9.2228,9.14,9.14,72793,0
+RMT.US,D,20240506,000000,9.23,9.33,9.2134,9.32,116994,0
+RMT.US,D,20240507,000000,9.35,9.42,9.34,9.39,96631,0
+RMT.US,D,20240508,000000,9.34,9.37,9.3,9.36,47763,0
+RMT.US,D,20240509,000000,9.39,9.47,9.35,9.47,67717,0
+RMT.US,D,20240510,000000,9.49,9.49,9.41,9.45,66869,0
+RMT.US,D,20240513,000000,9.48,9.53,9.44,9.44,64258,0
+RMT.US,D,20240514,000000,9.52,9.57,9.4606,9.52,107629,0
+RMT.US,D,20240515,000000,9.63,9.63,9.56,9.58,119503,0
+RMT.US,D,20240516,000000,9.57,9.63,9.56,9.58,109000,0
+RMT.US,D,20240517,000000,9.56,9.622,9.55,9.57,77868,0
+RMT.US,D,20240520,000000,9.57,9.71,9.57,9.66,107836,0
+RMT.US,D,20240521,000000,9.62,9.74,9.62,9.74,82432,0
+RMT.US,D,20240522,000000,9.74,9.82,9.71,9.75,99609,0
+RMT.US,D,20240523,000000,9.77,9.77,9.5466,9.57,49444,0
+RMT.US,D,20240524,000000,9.65,9.731,9.6201,9.72,57900,0
+RMT.US,D,20240528,000000,9.75,9.7983,9.6901,9.74,63094,0
+RMT.US,D,20240529,000000,9.64,9.72,9.62,9.64,51370,0
+RMT.US,D,20240530,000000,9.6,9.75,9.5999,9.67,95119,0
+RMT.US,D,20240531,000000,9.72,9.7336,9.5701,9.69,91337,0
+RMT.US,D,20240603,000000,9.7,9.7263,9.57,9.57,67185,0
+RMT.US,D,20240604,000000,9.52,9.54,9.42,9.44,66763,0
+RMT.US,D,20240605,000000,9.46,9.65,9.46,9.64,92828,0
+RMT.US,D,20240606,000000,9.65,9.705,9.5801,9.62,110264,0
+RMT.US,D,20240607,000000,9.55,9.6279,9.47,9.5,80688,0
+RMT.US,D,20240610,000000,9.43,9.5501,9.41,9.52,69024,0
+RMT.US,D,20240611,000000,9.49,9.556,9.4801,9.53,72327,0
+RMT.US,D,20240612,000000,9.7,9.7499,9.62,9.64,83697,0
+RMT.US,D,20240613,000000,9.48,9.485,9.33,9.33,48727,0
+RMT.US,D,20240614,000000,9.28,9.315,9.15,9.17,98787,0
+RMT.US,D,20240617,000000,9.14,9.24,9.12,9.22,87854,0
+RMT.US,D,20240618,000000,9.2,9.26,9.16,9.19,81429,0
+RMT.US,D,20240620,000000,9.16,9.19,9.09,9.11,93227,0
+RMT.US,D,20240621,000000,9.1,9.14,9.07,9.12,90293,0
+RMT.US,D,20240624,000000,9.12,9.18,9.09,9.09,87857,0
+RMT.US,D,20240625,000000,9.09,9.1,9.03,9.08,115458,0
+RMT.US,D,20240626,000000,9.01,9.116,9.01,9.07,69869,0
+RMT.US,D,20240627,000000,9.08,9.17,9.07,9.13,80705,0
+RMT.US,D,20240628,000000,9.18,9.216,9.12,9.19,125232,0
+RMT.US,D,20240701,000000,9.2,9.22,9.11,9.12,95030,0
+RMT.US,D,20240702,000000,9.09,9.21,9.09,9.21,52728,0
+RMT.US,D,20240703,000000,9.2,9.29,9.2,9.26,62557,0
+RMT.US,D,20240705,000000,9.24,9.2495,9.15,9.2,51146,0
+RMT.US,D,20240708,000000,9.22,9.25,9.15,9.24,90988,0
+RMT.US,D,20240709,000000,9.23,9.25,9.1684,9.21,140019,0
+RMT.US,D,20240710,000000,9.2,9.24,9.1999,9.24,72365,0
+RMT.US,D,20240711,000000,9.32,9.51,9.32,9.49,164759,0
+RMT.US,D,20240712,000000,9.53,9.67,9.52,9.55,127556,0
+RMT.US,D,20240715,000000,9.6,9.78,9.5405,9.71,180388,0
+RMT.US,D,20240716,000000,9.74,10.1,9.74,10.08,171188,0
+RMT.US,D,20240717,000000,10.01,10.08,9.93,9.98,115988,0
+RMT.US,D,20240718,000000,9.94,9.98,9.72,9.72,90681,0
+RMT.US,D,20240719,000000,9.69,9.7559,9.66,9.7,44921,0
+RMT.US,D,20240722,000000,9.71,9.99,9.68,9.98,187003,0
+RMT.US,D,20240723,000000,9.97,10.11,9.94,10.07,93123,0
+RMT.US,D,20240724,000000,10.05,10.05,9.73,9.73,76607,0
+RMT.US,D,20240725,000000,9.75,9.91,9.75,9.84,96062,0
+RMT.US,D,20240726,000000,9.89,9.94,9.83,9.87,106432,0
+RMT.US,D,20240729,000000,9.93,9.97,9.83,9.84,94544,0
+RMT.US,D,20240730,000000,9.89,9.9263,9.68,9.76,117246,0
+RMT.US,D,20240731,000000,9.78,10,9.78,9.93,126931,0
+RMT.US,D,20240801,000000,9.99,9.99,9.5861,9.69,122766,0
+RMT.US,D,20240802,000000,9.38,9.392,9.21,9.32,130527,0
+RMT.US,D,20240805,000000,8.9,9.0552,8.83,8.98,165791,0
+RMT.US,D,20240806,000000,8.98,9.1299,8.97,9.09,92332,0
+RMT.US,D,20240807,000000,9.17,9.26,9.01,9.03,103111,0
+RMT.US,D,20240808,000000,9.08,9.27,9.08,9.26,94637,0
+RMT.US,D,20240809,000000,9.27,9.31,9.21,9.28,76243,0
+RMT.US,D,20240812,000000,9.27,9.32,9.19,9.21,58038,0
+RMT.US,D,20240813,000000,9.31,9.35,9.23,9.35,59046,0
+RMT.US,D,20240814,000000,9.35,9.35,9.25,9.28,87256,0
+RMT.US,D,20240815,000000,9.38,9.56,9.38,9.5,38545,0
+RMT.US,D,20240816,000000,9.5,9.59,9.5,9.59,39136,0
+RMT.US,D,20240819,000000,9.58,9.65,9.5,9.62,89842,0
+RMT.US,D,20240820,000000,9.61,9.69,9.52,9.53,92486,0
+RMT.US,D,20240821,000000,9.54,9.67,9.54,9.66,65655,0
+RMT.US,D,20240822,000000,9.68,9.68,9.53,9.53,80276,0
+RMT.US,D,20240823,000000,9.59,9.82,9.59,9.8,103081,0
+RMT.US,D,20240826,000000,9.89,9.9099,9.82,9.84,62342,0
+RMT.US,D,20240827,000000,9.8,9.8568,9.75,9.8,59330,0
+RMT.US,D,20240828,000000,9.76,9.78,9.62,9.67,92896,0
+RMT.US,D,20240829,000000,9.7,9.83,9.69,9.8,185663,0
+RMT.US,D,20240830,000000,9.82,9.845,9.7101,9.79,111228,0
+RMT.US,D,20240903,000000,9.7,9.745,9.46,9.46,111327,0
+RMT.US,D,20240904,000000,9.44,9.52,9.38,9.46,100995,0
+RMT.US,D,20240905,000000,9.47,9.57,9.33,9.352,80760,0
+RMT.US,D,20240906,000000,9.35,9.41,9.1601,9.22,69535,0
+RMT.US,D,20240909,000000,9.24,9.29,9.19,9.19,111929,0
+RMT.US,D,20240910,000000,9.19,9.22,9.105,9.2,50688,0
+RMT.US,D,20240911,000000,9.2,9.29,9.1,9.29,61419,0
+RMT.US,D,20240912,000000,9.32,9.46,9.27,9.37,80760,0
+RMT.US,D,20240913,000000,9.29,9.435,9.27,9.38,75492,0
+RMT.US,D,20240916,000000,9.39,9.4102,9.335,9.39,58431,0
+RMT.US,D,20240917,000000,9.47,9.5699,9.4,9.47,78672,0
+RMT.US,D,20240918,000000,9.47,9.639,9.39,9.46,116838,0
+RMT.US,D,20240919,000000,9.67,9.7,9.58,9.67,119702,0
+RMT.US,D,20240920,000000,9.64,9.64,9.55,9.56,85282,0
+RMT.US,D,20240923,000000,9.6,9.6399,9.51,9.57,156563,0
+RMT.US,D,20240924,000000,9.6,9.6181,9.55,9.61,135948,0
+RMT.US,D,20240925,000000,9.61,9.65,9.51,9.54,112736,0
+RMT.US,D,20240926,000000,9.63,9.6894,9.56,9.57,114765,0
+RMT.US,D,20240927,000000,9.68,9.6959,9.58,9.62,68637,0
+RMT.US,D,20240930,000000,9.61,9.66,9.57,9.61,70456,0
+RMT.US,D,20241001,000000,9.61,9.61,9.44,9.53,86367,0
+RMT.US,D,20241002,000000,9.51,9.5699,9.495,9.54,67334,0
+RMT.US,D,20241003,000000,9.5,9.55,9.4449,9.48,52455,0
+RMT.US,D,20241004,000000,9.51,9.598,9.51,9.55,64881,0
+RMT.US,D,20241007,000000,9.51,9.57,9.4401,9.5,95111,0
+RMT.US,D,20241008,000000,9.55,9.58,9.52,9.57,41764,0
+RMT.US,D,20241009,000000,9.56,9.575,9.49,9.53,49878,0
+RMT.US,D,20241010,000000,9.46,9.48,9.4,9.44,65185,0
+RMT.US,D,20241011,000000,9.43,9.64,9.43,9.63,114993,0
+RMT.US,D,20241014,000000,9.67,9.72,9.66,9.71,67852,0
+RMT.US,D,20241015,000000,9.67,9.72,9.57,9.65,113644,0
+RMT.US,D,20241016,000000,9.68,9.7948,9.68,9.78,94339,0
+RMT.US,D,20241017,000000,9.81,9.8504,9.72,9.73,67723,0
+RMT.US,D,20241018,000000,9.78,9.82,9.765,9.78,42904,0
+RMT.US,D,20241021,000000,9.8,9.83,9.71,9.73,91170,0
+RMT.US,D,20241022,000000,9.72,9.72,9.65,9.66,50890,0
+RMT.US,D,20241023,000000,9.61,9.61,9.44,9.48,69743,0
+RMT.US,D,20241024,000000,9.53,9.54,9.41,9.43,71332,0
+RMT.US,D,20241025,000000,9.46,9.55,9.41,9.41,44549,0
+RMT.US,D,20241028,000000,9.46,9.58,9.46,9.52,89924,0
+RMT.US,D,20241029,000000,9.52,9.525,9.42,9.43,89481,0
+RMT.US,D,20241030,000000,9.39,9.5299,9.39,9.5,65670,0
+RMT.US,D,20241031,000000,9.47,9.47,9.32,9.32,56646,0
+RMT.US,D,20241101,000000,9.35,9.4,9.31,9.32,93713,0
+RMT.US,D,20241104,000000,9.33,9.42,9.27,9.36,280643,0
+RMT.US,D,20241105,000000,9.34,9.56,9.34,9.56,110423,0
+RMT.US,D,20241106,000000,10.04,10.09,9.8553,10.04,213310,0
+RMT.US,D,20241107,000000,10.07,10.15,10.0035,10.1,143830,0
+RMT.US,D,20241108,000000,10.1,10.23,10.07,10.21,52223,0
+RMT.US,D,20241111,000000,10.31,10.364,10.25,10.34,94480,0
+RMT.US,D,20241112,000000,10.3942,10.3942,10.17,10.2,102032,0
+RMT.US,D,20241113,000000,10.225,10.265,10.1,10.1,82532,0
+RMT.US,D,20241114,000000,10.02,10.13,9.92,9.94,86835,0
+RMT.US,D,20241115,000000,9.89,9.9096,9.7,9.76,85554,0
+RMT.US,D,20241118,000000,9.74,9.8874,9.58,9.78,79857,0
+RMT.US,D,20241119,000000,9.812,9.9,9.7503,9.9,137202,0
+RMT.US,D,20241120,000000,9.875,9.9,9.81,9.84,69833,0
+RMT.US,D,20241121,000000,9.9286,10.0986,9.9008,10.03,133700,0
+RMT.US,D,20241122,000000,10.18,10.2,10.08,10.18,136996,0
+RMT.US,D,20241125,000000,10.24,10.3597,10.24,10.33,139686,0
+RMT.US,D,20241126,000000,10.33,10.3335,10.2,10.24,80812,0
+RMT.US,D,20241127,000000,10.28,10.29,10.182,10.23,141550,0
+RMT.US,D,20241129,000000,10.29,10.38,10.27,10.32,76106,0
+RMT.US,D,20241202,000000,10.35,10.4,10.28,10.4,148675,0
+RMT.US,D,20241203,000000,10.365,10.397,10.325,10.34,101642,0
+RMT.US,D,20241204,000000,10.3699,10.41,10.33,10.38,118606,0
+RMT.US,D,20241205,000000,10.385,10.43,10.26,10.28,99623,0
+RMT.US,D,20241206,000000,10.3288,10.38,10.23,10.23,139572,0
+RMT.US,D,20241209,000000,10.36,10.37,10.21,10.26,173919,0
+RMT.US,D,20241210,000000,10.25,10.2812,10.17,10.215,111137,0
+RMT.US,D,20241211,000000,10.3468,10.3597,10.2699,10.31,52939,0
+RMT.US,D,20241212,000000,10.07,10.08,9.96,9.99,159814,0
+RMT.US,D,20241213,000000,10.0195,10.05,9.85,9.9,113970,0
+RMT.US,D,20241216,000000,9.97,9.9896,9.8901,9.95,138541,0
+RMT.US,D,20241217,000000,9.95,10,9.8,9.9,220976,0
+RMT.US,D,20241218,000000,9.975,10,9.54,9.61,131345,0
+RMT.US,D,20241219,000000,9.675,9.715,9.47,9.49,124140,0
+RMT.US,D,20241220,000000,9.48,9.69,9.42,9.65,109513,0
+RMT.US,D,20241223,000000,9.74,9.79,9.59,9.65,170814,0
+RMT.US,D,20241224,000000,9.735,9.87,9.615,9.75,76160,0
+RMT.US,D,20241226,000000,9.72,9.88,9.71,9.82,69685,0
+RMT.US,D,20241227,000000,9.81,9.87,9.67,9.74,152833,0
+RMT.US,D,20241230,000000,9.72,9.8,9.55,9.67,99692,0
+RMT.US,D,20241231,000000,9.725,9.8394,9.69,9.75,97419,0
+RMT.US,D,20250102,000000,9.8161,9.92,9.6401,9.73,86007,0
+RMT.US,D,20250103,000000,9.8489,9.93,9.74,9.9,66861,0
+RMT.US,D,20250106,000000,9.975,10.07,9.92,9.92,72021,0
+RMT.US,D,20250107,000000,9.94,9.97,9.77,9.79,110866,0
+RMT.US,D,20250108,000000,9.78,9.87,9.74,9.87,111828,0
+RMT.US,D,20250110,000000,9.805,9.805,9.57,9.69,84756,0
+RMT.US,D,20250113,000000,9.55,9.68,9.55,9.68,77533,0
+RMT.US,D,20250114,000000,9.72,9.8,9.69,9.77,146584,0
+RMT.US,D,20250115,000000,9.92,9.9902,9.87,9.96,108595,0
+RMT.US,D,20250116,000000,9.97,10.07,9.965,10,65254,0
+RMT.US,D,20250117,000000,10.02,10.13,10.02,10.05,81014,0
+RMT.US,D,20250121,000000,10.12,10.21,10.0614,10.19,127678,0
+RMT.US,D,20250122,000000,10.1643,10.25,10.1643,10.17,93842,0
+RMT.US,D,20250123,000000,10.2399,10.2399,10.1,10.2,119174,0
+RMT.US,D,20250124,000000,10.2492,10.2492,10.1504,10.21,90798,0
+RMT.US,D,20250127,000000,10.115,10.15,9.93,10.02,127257,0
+RMT.US,D,20250128,000000,10.025,10.07,9.86,9.98,108210,0
+RMT.US,D,20250129,000000,9.935,9.9999,9.86,9.87,152560,0
+RMT.US,D,20250130,000000,9.91,10,9.9,9.96,229220,0
+RMT.US,D,20250131,000000,9.98,9.9853,9.8601,9.9,146141,0
+RMT.US,D,20250203,000000,9.74,9.83,9.65,9.8,139508,0
+RMT.US,D,20250204,000000,9.84,9.95,9.78,9.94,142954,0
+RMT.US,D,20250205,000000,10.0107,10.09,9.94,10.09,72651,0
+RMT.US,D,20250206,000000,10.15,10.1733,10.1,10.14,51616,0
+RMT.US,D,20250207,000000,10.1616,10.18,9.96,10.02,73297,0
+RMT.US,D,20250210,000000,10.065,10.08,9.99,10.06,38685,0
+RMT.US,D,20250211,000000,9.9383,10.0899,9.9383,10.028,76966,0
+RMT.US,D,20250212,000000,10.02,10.02,9.86,9.92,65137,0
+RMT.US,D,20250213,000000,9.94,10,9.88,9.99,76707,0
+RMT.US,D,20250214,000000,10,10.0512,9.98,10.01,38006,0
+RMT.US,D,20250218,000000,10.0313,10.09,9.95,10,138289,0
+RMT.US,D,20250219,000000,9.93,9.955,9.89,9.94,224541,0
+RMT.US,D,20250220,000000,9.9111,9.98,9.78,9.8,125772,0
+RMT.US,D,20250221,000000,9.8395,9.86,9.5,9.54,145082,0
+RMT.US,D,20250224,000000,9.54,9.58,9.425,9.47,143347,0
+RMT.US,D,20250225,000000,9.4235,9.46,9.29,9.35,128583,0
+RMT.US,D,20250226,000000,9.42,9.4741,9.3203,9.35,116080,0
+RMT.US,D,20250227,000000,9.4096,9.4425,9.18,9.21,152669,0
+RMT.US,D,20250228,000000,9.21,9.292085,9.1681,9.29,105099,0
+RMT.US,D,20250303,000000,9.31,9.3306,8.98,9.03,169024,0
+RMT.US,D,20250304,000000,8.9,9.03,8.8,8.94,297646,0
+RMT.US,D,20250305,000000,8.94,9.01,8.88,8.96,146302,0
+RMT.US,D,20250306,000000,8.88,8.97,8.8,8.86,125871,0
+RMT.US,D,20250307,000000,8.93,8.98,8.77,8.89,172150,0
+RMT.US,D,20250310,000000,8.85,8.93,8.6017,8.65,191383,0
+RMT.US,D,20250311,000000,8.6264,8.7009,8.5,8.62,151054,0
+RMT.US,D,20250312,000000,8.75,8.75,8.62,8.71,101493,0
+RMT.US,D,20250313,000000,8.5211,8.6,8.35,8.4,191514,0
+RMT.US,D,20250314,000000,8.51,8.57,8.46,8.48,218228,0
+RMT.US,D,20250317,000000,8.49,8.61,8.48,8.6,109492,0
+RMT.US,D,20250318,000000,8.56,8.59,8.53,8.58,181791,0
+RMT.US,D,20250319,000000,8.595,8.74,8.56,8.7,146445,0
+RMT.US,D,20250320,000000,8.6999,8.6999,8.55,8.58,204575,0
+RMT.US,D,20250321,000000,8.51,8.56,8.48,8.55,124750,0
+RMT.US,D,20250324,000000,8.7089,8.725,8.62,8.72,135590,0
+RMT.US,D,20250325,000000,8.755,8.77,8.68,8.74,143297,0
+RMT.US,D,20250326,000000,8.755,8.8045,8.57,8.61,138604,0
+RMT.US,D,20250327,000000,8.5871,8.6198,8.5301,8.61,79753,0
+RMT.US,D,20250328,000000,8.625,8.625,8.4099,8.46,85040,0
+RMT.US,D,20250331,000000,8.3601,8.43,8.24,8.43,193873,0
+RMT.US,D,20250401,000000,8.41,8.43,8.25,8.37,163952,0
+RMT.US,D,20250402,000000,8.36,8.52,8.31,8.52,171729,0
+RMT.US,D,20250403,000000,8.19,8.23,8,8.03,326665,0
+RMT.US,D,20250404,000000,7.78,7.82,7.44,7.65,285211,0
+RMT.US,D,20250407,000000,7.43,7.76,7.26,7.52,328952,0
+RMT.US,D,20250408,000000,7.8304,7.88,7.26,7.35,197783,0
+RMT.US,D,20250409,000000,7.33,8.11,7.25,7.95,279529,0
+RMT.US,D,20250410,000000,7.9747,7.9747,7.6,7.77,119119,0
+RMT.US,D,20250411,000000,7.76,7.8599,7.61,7.83,105205,0
+RMT.US,D,20250414,000000,7.998,7.998,7.72,7.86,199305,0
+RMT.US,D,20250415,000000,7.8611,7.97,7.82,7.95,173523,0
+RMT.US,D,20250416,000000,7.95,7.95,7.77,7.83,202894,0
+RMT.US,D,20250417,000000,7.9,7.91,7.78,7.9,287731,0
+RMT.US,D,20250421,000000,7.83,7.83,7.62,7.7,256623,0
+RMT.US,D,20250422,000000,7.78,7.9646,7.7789,7.89,146992,0
+RMT.US,D,20250423,000000,8.2678,8.2678,7.985,7.99,175551,0
+RMT.US,D,20250424,000000,8.06,8.19,8.0007,8.19,89146,0
+RMT.US,D,20250425,000000,8.1948,8.24,8.15,8.24,100800,0
+RMT.US,D,20250428,000000,8.25,8.28,8.14,8.23,163851,0
+RMT.US,D,20250429,000000,8.245,8.2899,8.13,8.23,143374,0
+RMT.US,D,20250430,000000,8.105,8.195,8.05,8.18,89012,0
+RMT.US,D,20250501,000000,8.19,8.2835,8.1,8.2,165268,0
+RMT.US,D,20250502,000000,8.24,8.39,8.2101,8.31,207967,0
+RMT.US,D,20250505,000000,8.295,8.35,8.25,8.31,120854,0
+RMT.US,D,20250506,000000,8.25,8.28,8.14,8.23,132989,0
+RMT.US,D,20250507,000000,8.26,8.29,8.18,8.23,91788,0
+RMT.US,D,20250508,000000,8.3,8.44,8.27,8.38,187592,0
+RMT.US,D,20250509,000000,8.41,8.485,8.4,8.42,69778,0
+RMT.US,D,20250512,000000,8.67,8.76,8.551,8.76,294737,0
+RMT.US,D,20250513,000000,8.7852,8.83,8.71,8.78,164728,0
+RMT.US,D,20250514,000000,8.795,8.84,8.73,8.8,75120,0
+RMT.US,D,20250515,000000,8.745,8.782149,8.67,8.76,95923,0
+RMT.US,D,20250516,000000,8.77,8.83,8.7554,8.81,101801,0
+RMT.US,D,20250519,000000,8.68,8.84,8.65,8.81,203982,0
+RMT.US,D,20250520,000000,8.8,8.89,8.78,8.86,157482,0
+RMT.US,D,20250521,000000,8.8,8.85,8.62,8.68,241919,0
+RMT.US,D,20250522,000000,8.665,8.72,8.6,8.69,115939,0
+RMT.US,D,20250523,000000,8.6228,8.69,8.56,8.64,181516,0
+RMT.US,D,20250527,000000,8.74,8.89,8.6501,8.81,158589,0
+RMT.US,D,20250528,000000,8.87,8.8878,8.6901,8.73,118704,0
+RMT.US,D,20250529,000000,8.77,8.81,8.72,8.76,76874,0
+RMT.US,D,20250530,000000,8.75,8.7822,8.68,8.75,81291,0
+RMT.US,D,20250602,000000,8.76,8.77,8.66,8.73,152685,0
+RMT.US,D,20250603,000000,8.7,8.86,8.7,8.83,124869,0
+RMT.US,D,20250604,000000,8.88,8.94,8.84,8.89,118762,0
+RMT.US,D,20250605,000000,8.91,9,8.8669,8.93,88537,0
+RMT.US,D,20250606,000000,9.07,9.0754,8.988,9.06,63990,0
+RMT.US,D,20250609,000000,9.11,9.135,9.06,9.09,74958,0
+RMT.US,D,20250610,000000,9.14,9.2074,9.11,9.12,94986,0
+RMT.US,D,20250611,000000,9.1505,9.2218,9.1,9.1,90948,0
+RMT.US,D,20250612,000000,8.9,8.96,8.83,8.91,46806,0
+RMT.US,D,20250613,000000,8.8515,8.86,8.74,8.79,131992,0
+RMT.US,D,20250616,000000,8.82,8.89,8.78,8.84,122592,0
+RMT.US,D,20250617,000000,8.815,8.88,8.78,8.81,129848,0
+RMT.US,D,20250618,000000,8.8,8.845,8.755,8.76,210230,0
+RMT.US,D,20250620,000000,8.8,8.84,8.71,8.74,182225,0
+RMT.US,D,20250623,000000,8.74,8.85,8.66,8.85,113821,0
+RMT.US,D,20250624,000000,8.9,9,8.875,9,133727,0
+RMT.US,D,20250625,000000,9,9.01,8.94,8.95,206744,0
+RMT.US,D,20250626,000000,8.98,9.11,8.965,9.08,135659,0
+RMT.US,D,20250627,000000,9.16,9.21,9.094,9.17,133601,0
+RMT.US,D,20250630,000000,9.21,9.26,9.1,9.25,118717,0
+RMT.US,D,20250701,000000,9.17,9.41,9.17,9.4,291374,0
+RMT.US,D,20250702,000000,9.41,9.53,9.33,9.51,140059,0
+RMT.US,D,20250703,000000,9.55,9.65,9.54,9.63,74548,0
+RMT.US,D,20250707,000000,9.6128,9.63,9.5,9.56,240155,0
+RMT.US,D,20250708,000000,9.56,9.61,9.55,9.56,135663,0
+RMT.US,D,20250709,000000,9.61,9.65,9.5714,9.62,138149,0
+RMT.US,D,20250710,000000,9.64,9.73,9.6301,9.72,155498,0
+RMT.US,D,20250711,000000,9.65,9.6572,9.57,9.57,158460,0
+RMT.US,D,20250714,000000,9.52,9.57,9.48,9.53,116991,0
+RMT.US,D,20250715,000000,9.57,9.59,9.41,9.41,182904,0
+RMT.US,D,20250716,000000,9.4905,9.4905,9.33,9.43,163378,0
+RMT.US,D,20250717,000000,9.46,9.55,9.44,9.5,69948,0
+RMT.US,D,20250718,000000,9.51,9.5822,9.43,9.48,96577,0
+RMT.US,D,20250721,000000,9.49,9.57,9.46,9.46,105097,0
+RMT.US,D,20250722,000000,9.53,9.58,9.45,9.55,136185,0
+RMT.US,D,20250723,000000,9.605,9.71,9.6,9.69,117204,0
+RMT.US,D,20250724,000000,9.69,9.69,9.57,9.57,105059,0
+RMT.US,D,20250725,000000,9.57,9.67,9.55,9.67,94864,0
+RMT.US,D,20250728,000000,9.13,9.72,9.13,9.65,138976,0
+RMT.US,D,20250729,000000,9.68,9.6951,9.61,9.63,121976,0
+RMT.US,D,20250730,000000,9.65,9.686,9.49,9.52,88521,0
+RMT.US,D,20250731,000000,9.47,9.58,9.46,9.47,145444,0
+RMT.US,D,20250801,000000,9.49,9.49,9.25,9.35,171794,0
+RMT.US,D,20250804,000000,9.36,9.45,9.315,9.44,60452,0
+RMT.US,D,20250805,000000,9.45,9.5448,9.39,9.47,147662,0
+RMT.US,D,20250806,000000,9.475,9.49,9.42,9.48,55761,0
+RMT.US,D,20250807,000000,9.522,9.55,9.39,9.41,77393,0
+RMT.US,D,20250808,000000,9.46,9.5,9.4082,9.44,75623,0
+RMT.US,D,20250811,000000,9.47,9.5,9.442,9.46,66329,0
+RMT.US,D,20250812,000000,9.52,9.75,9.45,9.73,171413,0
+RMT.US,D,20250813,000000,9.78,9.96,9.78,9.93,104183,0
+RMT.US,D,20250814,000000,9.875,9.89,9.7953,9.82,116153,0
+RMT.US,D,20250815,000000,9.81,9.854,9.7,9.72,100452,0
+RMT.US,D,20250818,000000,9.71,9.8,9.6844,9.78,220589,0
+RMT.US,D,20250819,000000,9.82,9.85,9.71,9.74,84478,0
+RMT.US,D,20250820,000000,9.72,9.72,9.61,9.64,76714,0
+RMT.US,D,20250821,000000,9.64,9.74,9.5595,9.7,137891,0
+RMT.US,D,20250822,000000,9.775,10.1199,9.775,10.11,163184,0
+RMT.US,D,20250825,000000,10.05,10.13,10.05,10.13,176397,0
+RMT.US,D,20250826,000000,10.1199,10.19,10.09,10.15,110920,0
+RMT.US,D,20250827,000000,10.14,10.25,10.14,10.21,103717,0
+RMT.US,D,20250828,000000,10.24,10.27,10.2157,10.24,74961,0
+RMT.US,D,20250829,000000,10.19,10.28,10.14,10.17,113243,0
+RMT.US,D,20250902,000000,10.09,10.14,10,10.1,86455,0
+RMT.US,D,20250903,000000,10.105,10.1396,9.92,10.05,361826,0
+RMT.US,D,20250904,000000,10.06,10.39,10.0307,10.19,424222,0
+RMT.US,D,20250905,000000,10.31,10.31,10.146,10.29,96539,0
+RMT.US,D,20250908,000000,10.34,10.345,10.2448,10.31,63039,0
+RMT.US,D,20250909,000000,10.31,10.36,10.22,10.28,157643,0
+RMT.US,D,20250910,000000,10.3779,10.3779,10.22,10.26,68850,0
+RMT.US,D,20250911,000000,10.36,10.45,10.3,10.42,101718,0
+RMT.US,D,20250912,000000,10.29,10.29,10.15,10.2,79297,0
+RMT.US,D,20250915,000000,10.22,10.2526,10.21,10.22,71339,0
+RMT.US,D,20250916,000000,10.25,10.27,10.1701,10.23,84334,0
+RMT.US,D,20250917,000000,10.33,10.39,10.23,10.27,91220,0
+RMT.US,D,20250918,000000,10.31,10.47,10.3,10.44,61651,0
+RMT.US,D,20250919,000000,10.475,10.5,10.39,10.4,124953,0
+RMT.US,D,20250922,000000,10.36,10.5,10.33,10.5,82852,0
+RMT.US,D,20250923,000000,10.53,10.65,10.47,10.5,132962,0
+RMT.US,D,20250924,000000,10.4801,10.54,10.35,10.41,144863,0
+RMT.US,D,20250925,000000,10.34,10.4099,10.22,10.28,131641,0
+RMT.US,D,20250926,000000,10.335,10.38,10.2875,10.38,41662,0
+RMT.US,D,20250929,000000,10.45,10.45,10.3,10.38,184581,0
+RMT.US,D,20250930,000000,10.44,10.44,10.26,10.39,144996,0
+RMT.US,D,20251001,000000,10.34,10.46,10.33,10.46,69453,0
+RMT.US,D,20251002,000000,10.46,10.46,10.35,10.4,113356,0
+RMT.US,D,20251003,000000,10.48,10.51,10.38,10.4,160490,0
+RMT.US,D,20251006,000000,10.5,10.55,10.465,10.54,128610,0
+RMT.US,D,20251007,000000,10.58,10.595,10.37,10.42,149977,0
+RMT.US,D,20251008,000000,10.5198,10.52,10.41,10.51,128786,0
+RMT.US,D,20251009,000000,10.51,10.52,10.4,10.4,97091,0
+RMT.US,D,20251010,000000,10.49,10.515,10.04,10.06,144398,0
+RMT.US,D,20251013,000000,10.13,10.3,10.13,10.26,101448,0
+RMT.US,D,20251014,000000,10.204,10.5,10.1418,10.45,145728,0
+RMT.US,D,20251015,000000,10.55,10.67,10.55,10.65,193313,0
+RMT.US,D,20251016,000000,10.71,10.71,10.45,10.47,162962,0
+RMT.US,D,20251017,000000,10.44,10.4799,10.33,10.34,110503,0
+RMT.US,D,20251020,000000,10.445,10.55,10.41,10.53,77848,0
+RMT.US,D,20251021,000000,10.55,10.58,10.5,10.57,97933,0
+RMT.US,D,20251022,000000,10.495,10.6,10.3,10.41,212071,0
+RMT.US,D,20251023,000000,10.43,10.58,10.43,10.55,71641,0
+RMT.US,D,20251024,000000,10.63,10.76,10.63,10.71,99675,0
+RMT.US,D,20251027,000000,10.8,10.88,10.73,10.74,111643,0
+RMT.US,D,20251028,000000,10.7099,10.74,10.6101,10.71,75443,0
+RMT.US,D,20251029,000000,10.76,10.7999,10.55,10.6,92223,0
+RMT.US,D,20251030,000000,10.5,10.62,10.48,10.52,103407,0
+RMT.US,D,20251031,000000,10.5,10.57,10.5,10.55,77070,0
+RMT.US,D,20251103,000000,10.53,10.5618,10.4307,10.51,91350,0
+RMT.US,D,20251104,000000,10.38,10.4399,10.25,10.26,140680,0
+RMT.US,D,20251105,000000,10.26,10.39,10.22,10.33,276722,0
+RMT.US,D,20251106,000000,10.3816,10.3844,10.16,10.16,170337,0
+RMT.US,D,20251107,000000,10.11,10.14,9.96,10.11,82589,0
+RMT.US,D,20251110,000000,10.2475,10.35,10.2,10.29,69410,0
+RMT.US,D,20251111,000000,10.2495,10.29,10.21,10.21,71301,0
+RMT.US,D,20251112,000000,10.3,10.41,10.23,10.27,85043,0
+RMT.US,D,20251113,000000,10.245,10.2699,9.9302,9.95,106217,0
+RMT.US,D,20251114,000000,9.91,9.98,9.8101,9.95,88997,0
+RMT.US,D,20251117,000000,9.9943,10.01,9.71,9.72,195004,0
+RMT.US,D,20251118,000000,9.62,9.7897,9.6,9.73,109967,0
+RMT.US,D,20251119,000000,9.725,9.8184,9.7,9.72,95657,0
+RMT.US,D,20251120,000000,9.89,10,9.52,9.52,213527,0
+RMT.US,D,20251121,000000,9.6675,9.855,9.56,9.76,105836,0
+RMT.US,D,20251124,000000,9.8324,9.96,9.81,9.91,104171,0
+RMT.US,D,20251125,000000,9.9445,10.22,9.9066,10.22,87873,0
+RMT.US,D,20251126,000000,10.2745,10.41,10.25,10.3,75915,0
+RMT.US,D,20251128,000000,10.4038,10.46,10.39,10.46,56404,0
+RMT.US,D,20251201,000000,10.355,10.39,10.28,10.32,56285,0
+RMT.US,D,20251202,000000,10.4589,10.4589,10.275,10.33,99739,0
+RMT.US,D,20251203,000000,10.4,10.55,10.32,10.52,79565,0
+RMT.US,D,20251204,000000,10.5514,10.66,10.49,10.58,87502,0
+RMT.US,D,20251205,000000,10.6184,10.67,10.55,10.58,82245,0
+RMT.US,D,20251208,000000,10.63,10.67,10.59,10.59,86145,0
+RMT.US,D,20251209,000000,10.61,10.71,10.55,10.7,50698,0
+RMT.US,D,20251210,000000,10.7,10.94,10.65,10.85,162672,0
+RMT.US,D,20251211,000000,10.53,10.75,10.5299,10.7,202629,0
+RMT.US,D,20251212,000000,10.7,10.74,10.54,10.58,98617,0
+RMT.US,D,20251215,000000,10.62,10.62,10.48,10.48,76357,0
+RMT.US,D,20251216,000000,10.47,10.54,10.43,10.49,56278,0
+RMT.US,D,20251217,000000,10.4661,10.56,10.3359,10.38,95599,0
+RMT.US,D,20251218,000000,10.505,10.59,10.4233,10.46,81365,0
+RMT.US,D,20251219,000000,10.49,10.57,10.48,10.52,72949,0
+RMT.US,D,20251222,000000,10.57,10.72,10.55,10.65,100896,0
+RMT.US,D,20251223,000000,10.67,10.67,10.601,10.64,82541,0
+RMT.US,D,20251224,000000,10.724,10.724,10.62,10.68,68256,0
+RMT.US,D,20251226,000000,10.71,10.77,10.57,10.6,78524,0
+RMT.US,D,20251229,000000,10.66,10.68,10.54,10.54,86377,0
+RMT.US,D,20251230,000000,10.6686,10.6686,10.515,10.54,99854,0
+RMT.US,D,20251231,000000,10.53,10.69,10.43,10.43,139461,0
+RMT.US,D,20260102,000000,10.456,10.55,10.45,10.54,114009,0
+RMT.US,D,20260105,000000,10.54,10.81,10.54,10.8,161478,0
+RMT.US,D,20260106,000000,10.8,11.07,10.8,11.05,264082,0
+RMT.US,D,20260107,000000,11.05,11.17,10.96,10.97,404298,0
+RMT.US,D,20260108,000000,10.97,11.14,10.95,11.1,125626,0
+RMT.US,D,20260109,000000,11.15,11.21,11.07,11.15,125849,0
+RMT.US,D,20260112,000000,11.15,11.29,11.13,11.28,118751,0
+RMT.US,D,20260113,000000,11.32,11.36,11.28,11.29,149571,0
+RMT.US,D,20260114,000000,11.34,11.4,11.295,11.38,165909,0
+RMT.US,D,20260115,000000,11.428,11.56,11.42,11.49,158424,0
+RMT.US,D,20260116,000000,11.53,11.62,11.466,11.57,185483,0
+RMT.US,D,20260120,000000,11.4,11.52,11.36,11.42,153460,0
+RMT.US,D,20260121,000000,11.505,11.68,11.46,11.66,138450,0
+RMT.US,D,20260122,000000,11.7483,11.88,11.7288,11.79,223456,0
+RMT.US,D,20260123,000000,11.785,11.7997,11.56,11.59,209604,0
+RMT.US,D,20260126,000000,11.59,11.7,11.53,11.56,83481,0
+RMT.US,D,20260127,000000,11.53,11.58,11.52,11.55,66158,0
+RMT.US,D,20260128,000000,11.63,11.64,11.46,11.51,80918,0
+RMT.US,D,20260129,000000,11.5,11.58,11.4,11.54,95497,0
+RMT.US,D,20260130,000000,11.495,11.605,11.39,11.49,72948,0
+RMT.US,D,20260202,000000,11.4,11.7,11.4,11.59,92409,0
+RMT.US,D,20260203,000000,11.7,11.75,11.47,11.63,104628,0
+RMT.US,D,20260204,000000,11.8174,11.8174,11.395,11.54,157289,0
+RMT.US,D,20260205,000000,11.51,11.55,11.36,11.38,82718,0
+RMT.US,D,20260206,000000,11.56,11.835,11.47,11.77,128162,0
+RMT.US,D,20260209,000000,11.73,11.98,11.7,11.88,234492,0
+RMT.US,D,20260210,000000,11.9831,12.1,11.91,11.99,205559,0
+RMT.US,D,20260211,000000,12.08,12.135,11.86,12.01,182678,0
+RMT.US,D,20260212,000000,12.1189,12.135,11.755,11.82,231702,0
+RMT.US,D,20260213,000000,11.835,12.02,11.75,11.98,180458,0
+RMT.US,D,20260217,000000,11.93,12.0588,11.85,12,139665,0
+RMT.US,D,20260218,000000,12.05,12.17,12.03,12.1,198412,0
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/rsjn.us.txt b/daily/us/nyse stocks/2/rsjn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d55399744d6b2e929463a1aa3493038b42b6db6e
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsjn.us.txt	
@@ -0,0 +1,355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSJN.US,D,20240626,000000,30.18,30.18,30.0334,30.1193,64025,0
+RSJN.US,D,20240627,000000,30.12,30.15,30.0891,30.1365,24749,0
+RSJN.US,D,20240628,000000,30.23,30.23,30.11,30.18,72699,0
+RSJN.US,D,20240701,000000,30.26,30.26,29.95,29.9801,10402,0
+RSJN.US,D,20240702,000000,30.02,30.07,29.98,30.06,5066,0
+RSJN.US,D,20240703,000000,30.16,30.18,30.03,30.0899,34542,0
+RSJN.US,D,20240705,000000,30.27,30.27,30,30.0944,17146,0
+RSJN.US,D,20240708,000000,30.1281,30.1281,30.06,30.1101,1297,0
+RSJN.US,D,20240709,000000,30.0454,30.2098,30.0454,30.11,14147,0
+RSJN.US,D,20240710,000000,30.14,30.2457,30.09,30.2457,9083,0
+RSJN.US,D,20240711,000000,30.5,30.5249,30.5,30.5249,15426,0
+RSJN.US,D,20240712,000000,30.64,30.81,30.6165,30.7206,6191,0
+RSJN.US,D,20240715,000000,30.76,30.92,30.72,30.74,239430,0
+RSJN.US,D,20240716,000000,30.99,31.24,30.9717,31.1,80089,0
+RSJN.US,D,20240717,000000,31.04,31.09,30.9484,30.9484,23662,0
+RSJN.US,D,20240718,000000,30.95,31.12,30.7686,30.7686,11946,0
+RSJN.US,D,20240719,000000,30.84,30.84,30.64,30.6459,10390,0
+RSJN.US,D,20240722,000000,30.64,30.84,30.57,30.8,31975,0
+RSJN.US,D,20240723,000000,30.759,30.83,30.7,30.71,5033,0
+RSJN.US,D,20240724,000000,30.63,30.69,30.4686,30.4686,31318,0
+RSJN.US,D,20240725,000000,30.5299,30.72,30.52,30.55,25433,0
+RSJN.US,D,20240726,000000,30.71,30.85,30.71,30.7777,13697,0
+RSJN.US,D,20240729,000000,30.79,30.89,30.79,30.8354,4407,0
+RSJN.US,D,20240730,000000,30.83,31.01,30.83,31.01,10362,0
+RSJN.US,D,20240731,000000,31.1332,31.17,31.0753,31.0753,8325,0
+RSJN.US,D,20240801,000000,31.05,31.05,30.745,30.85,18117,0
+RSJN.US,D,20240802,000000,30.44,30.4741,30.4221,30.4741,562,0
+RSJN.US,D,20240805,000000,30.2136,30.23,29.97,30.05,15016,0
+RSJN.US,D,20240806,000000,30.28,30.3795,30.2174,30.2174,13878,0
+RSJN.US,D,20240807,000000,30.49,30.49,30.0638,30.0638,3275,0
+RSJN.US,D,20240808,000000,30.3324,30.4599,30.29,30.4351,2848,0
+RSJN.US,D,20240809,000000,30.4301,30.4969,30.4276,30.4969,641,0
+RSJN.US,D,20240812,000000,30.4202,30.445,30.3745,30.3745,1356,0
+RSJN.US,D,20240813,000000,30.55,30.6344,30.48,30.6344,1321,0
+RSJN.US,D,20240814,000000,30.67,30.74,30.64,30.7277,23061,0
+RSJN.US,D,20240815,000000,30.92,31.02,30.83,30.932,2560,0
+RSJN.US,D,20240816,000000,30.97,31.0108,30.94,31.0108,3894,0
+RSJN.US,D,20240819,000000,31.15,31.19,31.12,31.19,3741,0
+RSJN.US,D,20240820,000000,31.116,31.13,31.08,31.08,14587,0
+RSJN.US,D,20240821,000000,31.11,31.29,31.11,31.29,31928,0
+RSJN.US,D,20240822,000000,31.36,31.36,31.12,31.1631,25341,0
+RSJN.US,D,20240823,000000,31.32,31.5,31.32,31.48,5021,0
+RSJN.US,D,20240826,000000,31.61,31.61,31.47,31.47,625,0
+RSJN.US,D,20240827,000000,31.48,31.52,31.41,31.4901,9835,0
+RSJN.US,D,20240828,000000,31.56,31.56,31.445,31.4653,6897,0
+RSJN.US,D,20240829,000000,31.58,31.67,31.545,31.631,26619,0
+RSJN.US,D,20240830,000000,31.55,31.6927,31.43,31.6927,4399,0
+RSJN.US,D,20240903,000000,31.66,31.66,31.36,31.42,1768,0
+RSJN.US,D,20240904,000000,31.6,31.6,31.37,31.3927,9639,0
+RSJN.US,D,20240905,000000,31.2294,31.29,31.2294,31.2748,5560,0
+RSJN.US,D,20240906,000000,31.35,31.35,31.03,31.0336,14318,0
+RSJN.US,D,20240909,000000,31.2328,31.37,31.2328,31.34,2205,0
+RSJN.US,D,20240910,000000,31.26,31.285,31.19,31.285,2448,0
+RSJN.US,D,20240911,000000,31.3297,31.3297,31.2925,31.2925,1238,0
+RSJN.US,D,20240912,000000,31.3,31.4825,31.28,31.4825,4580,0
+RSJN.US,D,20240913,000000,31.63,31.68,31.56,31.6438,1811,0
+RSJN.US,D,20240916,000000,31.7851,31.7851,31.7851,31.7851,70,0
+RSJN.US,D,20240917,000000,31.785,31.7973,31.7712,31.7973,1000,0
+RSJN.US,D,20240918,000000,32,32,31.7739,31.7739,7051,0
+RSJN.US,D,20240919,000000,32.04,32.05,32.02,32.04,5274,0
+RSJN.US,D,20240920,000000,31.8694,31.936,31.8694,31.9091,4900,0
+RSJN.US,D,20240923,000000,32.06,32.06,31.98,32.0303,423,0
+RSJN.US,D,20240924,000000,32.06,32.09,32.06,32.0705,2379,0
+RSJN.US,D,20240925,000000,32.04,32.04,31.9181,31.9181,17994,0
+RSJN.US,D,20240926,000000,32.12,32.15,32.09,32.15,5494,0
+RSJN.US,D,20240927,000000,32.44,32.44,32.1834,32.1834,2862,0
+RSJN.US,D,20240930,000000,32.15,32.2076,32.11,32.2076,11724,0
+RSJN.US,D,20241001,000000,32.01,32.17,32.01,32.0927,1492,0
+RSJN.US,D,20241002,000000,32.1,32.14,32.02,32.0704,4197,0
+RSJN.US,D,20241003,000000,32.01,32.02,31.88,32.02,4131,0
+RSJN.US,D,20241004,000000,32.07,32.14,31.96,32.1203,2315,0
+RSJN.US,D,20241007,000000,32.02,32.05,31.952,31.952,3295,0
+RSJN.US,D,20241008,000000,31.9392,32.07,31.9392,32.0297,6681,0
+RSJN.US,D,20241009,000000,31.94,32.19,31.94,32.1651,2971,0
+RSJN.US,D,20241010,000000,32.11,32.12,32.0699,32.1164,4718,0
+RSJN.US,D,20241011,000000,32.05,32.31,32.05,32.3065,5780,0
+RSJN.US,D,20241014,000000,32.38,32.44,32.3363,32.4101,1953,0
+RSJN.US,D,20241015,000000,32.45,32.83,32.35,32.36,9928,0
+RSJN.US,D,20241016,000000,32.4099,32.5,32.4099,32.49,6575,0
+RSJN.US,D,20241017,000000,32.51,32.51,32.425,32.47,4639,0
+RSJN.US,D,20241018,000000,32.48,32.5,32.48,32.4823,320,0
+RSJN.US,D,20241021,000000,30.88,32.41,30.88,32.361,1103,0
+RSJN.US,D,20241022,000000,32.31,32.34,32.167,32.2981,6243,0
+RSJN.US,D,20241023,000000,32.24,32.24,32.1734,32.2052,2893,0
+RSJN.US,D,20241024,000000,32.22,32.3031,32.21,32.3031,1235,0
+RSJN.US,D,20241025,000000,32.13,32.13,32.13,32.13,730,0
+RSJN.US,D,20241028,000000,32.31,32.31,32.242,32.2703,645,0
+RSJN.US,D,20241029,000000,32.1958,32.1958,32.15,32.1641,4119,0
+RSJN.US,D,20241030,000000,32,32.1416,32,32.1416,623,0
+RSJN.US,D,20241031,000000,32,32,31.9942,31.9942,1001,0
+RSJN.US,D,20241104,000000,32,32,31.87,31.8852,14558,0
+RSJN.US,D,20241105,000000,31.98,32.18,31.97,32.08,5902,0
+RSJN.US,D,20241106,000000,32.83,32.83,32.54,32.6835,6986,0
+RSJN.US,D,20241107,000000,32.685,32.79,32.6715,32.7201,1561,0
+RSJN.US,D,20241108,000000,32.75,32.77,32.75,32.77,2019,0
+RSJN.US,D,20241111,000000,32.96,32.96,32.843,32.8656,373,0
+RSJN.US,D,20241112,000000,32.74,32.74,32.74,32.74,321,0
+RSJN.US,D,20241113,000000,32.75,32.8293,32.75,32.8,5706,0
+RSJN.US,D,20241114,000000,32.6531,32.68,32.59,32.6006,787,0
+RSJN.US,D,20241115,000000,32.5,32.5,32.4427,32.4427,400,0
+RSJN.US,D,20241118,000000,32.525,32.5256,32.51,32.5256,5758,0
+RSJN.US,D,20241119,000000,32.3563,32.49,32.3563,32.44,920,0
+RSJN.US,D,20241120,000000,32.45,32.54,32.45,32.48,4826,0
+RSJN.US,D,20241121,000000,32.77,32.78,32.75,32.7667,16429,0
+RSJN.US,D,20241122,000000,32.951,32.975,32.9,32.975,18105,0
+RSJN.US,D,20241125,000000,33.14,33.17,33.12,33.17,5334,0
+RSJN.US,D,20241126,000000,33.1127,33.195,33.1127,33.195,1036,0
+RSJN.US,D,20241127,000000,33.171,33.24,33.161,33.2201,5169,0
+RSJN.US,D,20241129,000000,33.22,33.22,33.22,33.22,2044,0
+RSJN.US,D,20241202,000000,33.17,33.255,33.17,33.255,4050,0
+RSJN.US,D,20241204,000000,33.14,33.1551,33.08,33.1551,11820,0
+RSJN.US,D,20241205,000000,33.12,33.12,33.04,33.0853,28386,0
+RSJN.US,D,20241206,000000,33.13,33.13,33.0452,33.0452,7796,0
+RSJN.US,D,20241209,000000,33.0088,33.05,32.91,32.92,8048,0
+RSJN.US,D,20241210,000000,32.78,32.901,32.77,32.8153,896,0
+RSJN.US,D,20241211,000000,32.831,32.831,32.81,32.81,407,0
+RSJN.US,D,20241213,000000,32.7,32.74,32.695,32.695,2175,0
+RSJN.US,D,20241216,000000,32.8,32.8,32.615,32.615,1327,0
+RSJN.US,D,20241218,000000,32.441,32.455,31.744,31.744,924,0
+RSJN.US,D,20241219,000000,31.7099,31.7099,31.657,31.657,1001,0
+RSJN.US,D,20241220,000000,31.8505,32.09,31.8505,31.9797,1781,0
+RSJN.US,D,20241223,000000,31.79,32.0614,31.79,32.0614,976,0
+RSJN.US,D,20241226,000000,32.211,32.2935,32.09,32.2935,988,0
+RSJN.US,D,20241227,000000,32.1,32.1,32.05,32.05,751,0
+RSJN.US,D,20241230,000000,31.89,31.89,31.82,31.8464,2426,0
+RSJN.US,D,20241231,000000,31.82,31.8355,31.82,31.8355,731,0
+RSJN.US,D,20250102,000000,31.7,31.7511,31.7,31.7511,1010,0
+RSJN.US,D,20250103,000000,31.96,32.05,31.96,32.0141,1489,0
+RSJN.US,D,20250106,000000,32.27,32.27,31.9846,31.9846,4921,0
+RSJN.US,D,20250107,000000,32.14,32.14,31.9085,31.9085,6356,0
+RSJN.US,D,20250108,000000,31.79,32.0187,31.75,31.9451,11861,0
+RSJN.US,D,20250110,000000,31.68,31.73,31.575,31.6072,3534,0
+RSJN.US,D,20250113,000000,31.75,31.82,31.69,31.82,3060,0
+RSJN.US,D,20250114,000000,31.97,31.98,31.8,31.98,1650,0
+RSJN.US,D,20250115,000000,32.28,32.28,32.2453,32.2453,168,0
+RSJN.US,D,20250116,000000,32.43,32.4898,32.43,32.4898,372,0
+RSJN.US,D,20250121,000000,32.82,32.8751,32.8,32.8751,3770,0
+RSJN.US,D,20250122,000000,32.79,32.83,32.7777,32.7777,11901,0
+RSJN.US,D,20250123,000000,32.87,32.93,32.8699,32.9053,2118,0
+RSJN.US,D,20250124,000000,32.89,32.89,32.8751,32.8751,191,0
+RSJN.US,D,20250127,000000,32.825,32.8738,32.79,32.8738,1029,0
+RSJN.US,D,20250128,000000,32.769,32.7904,32.769,32.7904,329,0
+RSJN.US,D,20250129,000000,32.8,32.8,32.7103,32.7103,157,0
+RSJN.US,D,20250130,000000,32.82,32.97,32.77,32.9378,8333,0
+RSJN.US,D,20250131,000000,33.01,33.01,32.7,32.72,18007,0
+RSJN.US,D,20250203,000000,32.33,32.6201,32.33,32.6201,3544,0
+RSJN.US,D,20250204,000000,32.66,32.66,32.64,32.6588,325,0
+RSJN.US,D,20250205,000000,32.66,32.829,32.66,32.7689,1246,0
+RSJN.US,D,20250206,000000,32.7809,32.8199,32.7449,32.7449,1870,0
+RSJN.US,D,20250207,000000,32.74,32.74,32.57,32.6208,1184,0
+RSJN.US,D,20250210,000000,32.67,32.77,32.67,32.6971,1904,0
+RSJN.US,D,20250211,000000,32.64,32.7137,32.64,32.7137,138,0
+RSJN.US,D,20250213,000000,32.7,32.8051,32.67,32.8051,482,0
+RSJN.US,D,20250214,000000,32.78,32.8565,32.78,32.7844,1138,0
+RSJN.US,D,20250218,000000,32.78,33.02,32.78,32.9475,8870,0
+RSJN.US,D,20250219,000000,32.97,33.0276,32.97,33.0276,241,0
+RSJN.US,D,20250220,000000,32.85,32.9747,32.841,32.9747,1480,0
+RSJN.US,D,20250221,000000,32.81,32.81,32.5795,32.5795,408,0
+RSJN.US,D,20250224,000000,32.58,32.72,32.58,32.72,228,0
+RSJN.US,D,20250225,000000,32.6091,32.7399,32.5277,32.6475,3890,0
+RSJN.US,D,20250226,000000,32.6,32.6,32.54,32.5664,604,0
+RSJN.US,D,20250227,000000,32.65,32.65,32.3579,32.3579,1064,0
+RSJN.US,D,20250303,000000,32.77,32.789,32.3408,32.3408,2986,0
+RSJN.US,D,20250304,000000,32.146,32.18,31.9526,31.9526,1554,0
+RSJN.US,D,20250305,000000,31.98,32.192,31.98,32.192,4260,0
+RSJN.US,D,20250306,000000,31.96,32.075,31.79,31.9036,11869,0
+RSJN.US,D,20250307,000000,32.03,32.1712,31.76,32.1712,482,0
+RSJN.US,D,20250310,000000,32.08,32.08,31.69,31.8087,26072,0
+RSJN.US,D,20250311,000000,31.64,31.75,31.32,31.4932,1847,0
+RSJN.US,D,20250312,000000,31.33,31.3692,31.31,31.3489,5411,0
+RSJN.US,D,20250313,000000,31.15,31.15,31.142,31.142,273,0
+RSJN.US,D,20250314,000000,31.5056,31.5637,31.491,31.5637,2685,0
+RSJN.US,D,20250317,000000,31.74,31.9112,31.49,31.9112,1847,0
+RSJN.US,D,20250318,000000,31.74,31.775,31.7,31.761,12424,0
+RSJN.US,D,20250319,000000,31.771,31.99,31.54,31.9164,31308,0
+RSJN.US,D,20250320,000000,31.82,31.965,31.82,31.8372,1075,0
+RSJN.US,D,20250321,000000,31.62,31.72,31.62,31.6811,3988,0
+RSJN.US,D,20250324,000000,32.05,32.0848,31.98,32.0848,87401,0
+RSJN.US,D,20250325,000000,31.96,32.07,31.93,31.9758,12473,0
+RSJN.US,D,20250326,000000,32.111,32.1325,31.84,31.9689,44330,0
+RSJN.US,D,20250327,000000,31.82,31.9322,31.82,31.9322,1296,0
+RSJN.US,D,20250328,000000,31.765,31.765,31.47,31.5201,7561,0
+RSJN.US,D,20250331,000000,31.32,31.6929,31.32,31.6929,96158,0
+RSJN.US,D,20250401,000000,31.6,31.76,31.59,31.7167,10829,0
+RSJN.US,D,20250402,000000,31.65,31.97,31.5901,31.9673,81325,0
+RSJN.US,D,20250403,000000,31.24,31.24,30.8494,30.8494,10933,0
+RSJN.US,D,20250404,000000,29.96,30.18,29.6801,29.6801,7726,0
+RSJN.US,D,20250407,000000,29.28,29.5187,29.28,29.5187,157156,0
+RSJN.US,D,20250408,000000,30.02,30.02,29.1188,29.1188,1940,0
+RSJN.US,D,20250409,000000,29.05,30.6799,28.93,30.5959,14962,0
+RSJN.US,D,20250410,000000,30.05,30.41,29.53,29.9484,14616,0
+RSJN.US,D,20250411,000000,29.91,30.2614,29.91,30.2614,200,0
+RSJN.US,D,20250414,000000,30.53,30.5799,30.4896,30.4896,429,0
+RSJN.US,D,20250415,000000,30.55,30.55,30.4229,30.4229,1014,0
+RSJN.US,D,20250416,000000,30.41,30.43,30.09,30.1414,7717,0
+RSJN.US,D,20250417,000000,30.29,30.51,30.29,30.3375,538,0
+RSJN.US,D,20250421,000000,29.845,29.991,29.845,29.991,1067,0
+RSJN.US,D,20250422,000000,30.3099,30.4331,30.24,30.4331,3717,0
+RSJN.US,D,20250423,000000,30.8,30.86,30.6332,30.6332,1150,0
+RSJN.US,D,20250424,000000,30.621,30.9399,30.621,30.9399,2608,0
+RSJN.US,D,20250425,000000,30.81,30.8665,30.75,30.8665,9907,0
+RSJN.US,D,20250428,000000,30.88,30.9429,30.8,30.9429,889,0
+RSJN.US,D,20250429,000000,30.89,31,30.62,31,7259,0
+RSJN.US,D,20250430,000000,30.66,31.0893,30.66,31.0893,3332,0
+RSJN.US,D,20250501,000000,31.14,31.4116,30.925,30.98,9024,0
+RSJN.US,D,20250502,000000,31.33,31.455,31.33,31.4546,2176,0
+RSJN.US,D,20250505,000000,31.2663,31.51,31.2317,31.3486,4830,0
+RSJN.US,D,20250506,000000,31.11,31.25,31.11,31.1992,1895,0
+RSJN.US,D,20250507,000000,31.25,31.3303,31.25,31.3303,481,0
+RSJN.US,D,20250508,000000,31.43,31.72,31.43,31.48,7210,0
+RSJN.US,D,20250509,000000,31.57,31.57,31.39,31.51,1474,0
+RSJN.US,D,20250512,000000,32.07,32.1699,32.07,32.1699,2215,0
+RSJN.US,D,20250513,000000,32.3,32.3,32.29,32.2972,460,0
+RSJN.US,D,20250514,000000,32.1388,32.1388,32.1095,32.1095,444,0
+RSJN.US,D,20250515,000000,32.061,32.3,32.05,32.3,1644,0
+RSJN.US,D,20250519,000000,32.33,32.69,32.33,32.6484,2691,0
+RSJN.US,D,20250521,000000,32.06,32.1,31.9514,31.9514,1283,0
+RSJN.US,D,20250523,000000,31.62,31.7488,31.6,31.7176,3829,0
+RSJN.US,D,20250527,000000,31.99,32.2199,31.99,32.1736,1295,0
+RSJN.US,D,20250529,000000,31.98,31.99,31.92,31.96,1507,0
+RSJN.US,D,20250602,000000,31.9906,31.9906,31.9897,31.9897,259,0
+RSJN.US,D,20250604,000000,32.26,32.26,32.1884,32.1884,108,0
+RSJN.US,D,20250609,000000,32.53,32.53,32.3855,32.3855,102,0
+RSJN.US,D,20250610,000000,32.5042,32.5131,32.5042,32.5131,148,0
+RSJN.US,D,20250611,000000,32.52,32.52,32.4212,32.4212,403,0
+RSJN.US,D,20250612,000000,32.41,32.4891,32.35,32.4891,5229,0
+RSJN.US,D,20250613,000000,32.311,32.311,32.0733,32.0733,749,0
+RSJN.US,D,20250616,000000,32.36,32.3811,32.23,32.3811,493,0
+RSJN.US,D,20250617,000000,32.2303,32.26,32.0309,32.081,859,0
+RSJN.US,D,20250618,000000,32.18,32.21,32.0906,32.0906,5155,0
+RSJN.US,D,20250620,000000,32.09,32.1311,32.09,32.1311,2388,0
+RSJN.US,D,20250623,000000,32.2,32.39,32.16,32.39,90271,0
+RSJN.US,D,20250624,000000,32.4796,32.59,32.4796,32.5892,5757,0
+RSJN.US,D,20250625,000000,32.56,32.56,32.36,32.4206,13223,0
+RSJN.US,D,20250626,000000,32.58,32.6,32.511,32.5783,3648,0
+RSJN.US,D,20250630,000000,32.611,32.7501,32.611,32.7501,608,0
+RSJN.US,D,20250701,000000,33.0099,33.0099,32.94,32.9847,8194,0
+RSJN.US,D,20250702,000000,32.95,32.9763,32.95,32.9763,460,0
+RSJN.US,D,20250708,000000,32.94,33.015,32.92,32.9928,1373,0
+RSJN.US,D,20250709,000000,32.97,33.0521,32.97,33.0521,2793,0
+RSJN.US,D,20250710,000000,33.19,33.19,33.1629,33.1629,11887,0
+RSJN.US,D,20250711,000000,32.99,33.1,32.98,33.0397,9861,0
+RSJN.US,D,20250714,000000,33.01,33.08,32.92,33.0212,1030,0
+RSJN.US,D,20250715,000000,32.99,32.99,32.78,32.78,17154,0
+RSJN.US,D,20250716,000000,32.85,32.85,32.65,32.82,59326,0
+RSJN.US,D,20250717,000000,32.93,33.0544,32.93,33.0544,2960,0
+RSJN.US,D,20250718,000000,33.06,33.07,33.0572,33.0572,3468,0
+RSJN.US,D,20250721,000000,33.0741,33.0741,33.0036,33.0036,281,0
+RSJN.US,D,20250722,000000,33.09,33.2106,33.09,33.2106,736,0
+RSJN.US,D,20250723,000000,33.27,33.3475,33.27,33.3475,917,0
+RSJN.US,D,20250724,000000,33.39,33.39,33.3,33.3321,4331,0
+RSJN.US,D,20250725,000000,33.29,33.4208,33.26,33.4208,16193,0
+RSJN.US,D,20250728,000000,33.361,33.3941,33.3434,33.3434,1699,0
+RSJN.US,D,20250801,000000,32.72,32.8265,32.72,32.8265,25129,0
+RSJN.US,D,20250804,000000,33.0532,33.09,33.0433,33.0433,2124,0
+RSJN.US,D,20250805,000000,32.9035,33.005,32.8809,32.9838,1387,0
+RSJN.US,D,20250806,000000,32.98,33.35,32.945,32.945,2243,0
+RSJN.US,D,20250807,000000,32.861,32.92,32.861,32.888,524,0
+RSJN.US,D,20250808,000000,32.8909,32.9479,32.8909,32.9479,480,0
+RSJN.US,D,20250811,000000,32.8601,32.874,32.8601,32.874,418,0
+RSJN.US,D,20250812,000000,32.97,33.16,32.97,33.1471,1454,0
+RSJN.US,D,20250813,000000,33.3001,33.4427,33.3001,33.4427,657,0
+RSJN.US,D,20250814,000000,33.25,33.3265,33.25,33.3265,412,0
+RSJN.US,D,20250815,000000,33.24,33.31,33.24,33.2591,1369,0
+RSJN.US,D,20250818,000000,33.2885,33.2885,33.23,33.23,594,0
+RSJN.US,D,20250819,000000,33.28,33.3001,33.27,33.3001,18427,0
+RSJN.US,D,20250820,000000,33.405,33.405,33.25,33.3607,36773,0
+RSJN.US,D,20250821,000000,33.24,33.2784,33.24,33.2784,731,0
+RSJN.US,D,20250826,000000,33.55,33.55,33.41,33.5,1859,0
+RSJN.US,D,20250827,000000,33.51,33.6132,33.51,33.6132,382,0
+RSJN.US,D,20250828,000000,33.69,33.69,33.521,33.5976,665,0
+RSJN.US,D,20250829,000000,33.5749,33.59,33.56,33.5727,1951,0
+RSJN.US,D,20250902,000000,33.42,33.4315,33.35,33.4315,1543,0
+RSJN.US,D,20250903,000000,33.4,33.44,33.4,33.44,403,0
+RSJN.US,D,20250904,000000,33.49,33.5378,33.49,33.5378,111,0
+RSJN.US,D,20250908,000000,33.491,33.58,33.491,33.5792,1121,0
+RSJN.US,D,20250912,000000,33.69,33.78,33.67,33.6859,1454,0
+RSJN.US,D,20250915,000000,33.72,33.72,33.62,33.633,1603,0
+RSJN.US,D,20250917,000000,33.6183,33.6183,33.5962,33.5962,1570,0
+RSJN.US,D,20250919,000000,33.61,33.6912,33.61,33.6912,1993,0
+RSJN.US,D,20250922,000000,33.695,33.695,33.6,33.6628,997,0
+RSJN.US,D,20250923,000000,33.6366,33.6502,33.58,33.6502,1619,0
+RSJN.US,D,20250924,000000,33.66,33.66,33.39,33.618,5404,0
+RSJN.US,D,20250925,000000,33.4308,33.445,33.39,33.445,919,0
+RSJN.US,D,20250929,000000,33.71,33.7453,33.7,33.7453,692,0
+RSJN.US,D,20250930,000000,33.65,33.8148,33.65,33.8148,1620,0
+RSJN.US,D,20251002,000000,33.85,33.875,33.85,33.875,676,0
+RSJN.US,D,20251003,000000,34.01,34.01,33.85,33.94,468,0
+RSJN.US,D,20251006,000000,33.9307,34,33.921,33.9281,972,0
+RSJN.US,D,20251007,000000,33.8085,33.815,33.77,33.79,5027,0
+RSJN.US,D,20251009,000000,33.765,33.79,33.71,33.7408,1686,0
+RSJN.US,D,20251010,000000,33.35,33.35,33.2734,33.2734,202,0
+RSJN.US,D,20251013,000000,33.45,33.45,33.45,33.45,201,0
+RSJN.US,D,20251015,000000,33.76,33.76,33.49,33.6683,3185,0
+RSJN.US,D,20251016,000000,33.555,33.555,33.49,33.4992,677,0
+RSJN.US,D,20251017,000000,33.47,33.6485,33.47,33.6485,690,0
+RSJN.US,D,20251020,000000,33.77,33.8625,33.77,33.8625,542,0
+RSJN.US,D,20251021,000000,33.81,33.9663,33.81,33.9663,1231,0
+RSJN.US,D,20251027,000000,34.1105,34.1133,34.1105,34.1133,588,0
+RSJN.US,D,20251028,000000,34.03,34.04,33.9348,33.9348,2166,0
+RSJN.US,D,20251029,000000,33.84,33.84,33.6845,33.6845,3977,0
+RSJN.US,D,20251030,000000,33.655,33.655,33.6092,33.6092,137,0
+RSJN.US,D,20251103,000000,33.57,33.5856,33.57,33.5856,403,0
+RSJN.US,D,20251105,000000,33.45,33.5804,33.43,33.5804,3021,0
+RSJN.US,D,20251107,000000,33.4585,33.5996,33.4585,33.5996,449,0
+RSJN.US,D,20251110,000000,33.56,33.76,33.56,33.7528,2561,0
+RSJN.US,D,20251113,000000,33.77,33.77,33.6628,33.6628,759,0
+RSJN.US,D,20251118,000000,33.34,33.4,33.19,33.3386,6289,0
+RSJN.US,D,20251120,000000,33.01,33.01,33.0003,33.0003,388,0
+RSJN.US,D,20251121,000000,33.44,33.44,33.4062,33.4062,934,0
+RSJN.US,D,20251124,000000,33.42,33.59,33.42,33.5471,721,0
+RSJN.US,D,20251125,000000,33.875,33.875,33.8696,33.8696,175,0
+RSJN.US,D,20251126,000000,33.98,33.99,33.9626,33.9626,1234,0
+RSJN.US,D,20251128,000000,34,34.0677,34,34.0677,742,0
+RSJN.US,D,20251202,000000,33.93,33.9423,33.93,33.9423,447,0
+RSJN.US,D,20251203,000000,34.07,34.1046,33.9,34.1046,534,0
+RSJN.US,D,20251204,000000,34.09,34.1145,34.09,34.1145,399,0
+RSJN.US,D,20251205,000000,34.16,34.1696,34.16,34.1696,707,0
+RSJN.US,D,20251208,000000,34.1198,34.1198,34.04,34.0439,331,0
+RSJN.US,D,20251210,000000,34.07,34.321,34.07,34.321,416,0
+RSJN.US,D,20251211,000000,34.42,34.4649,34.42,34.4649,152,0
+RSJN.US,D,20251212,000000,34.48,34.48,34.3447,34.3447,152,0
+RSJN.US,D,20251215,000000,34.41,34.41,34.28,34.372,1033,0
+RSJN.US,D,20251219,000000,34.38,34.38,34.33,34.348,1375,0
+RSJN.US,D,20251222,000000,34.23,34.5149,34.23,34.5149,258,0
+RSJN.US,D,20251223,000000,34.53,34.53,34.4719,34.4719,216,0
+RSJN.US,D,20251224,000000,34.51,34.5125,34.485,34.5125,1100,0
+RSJN.US,D,20251226,000000,34.495,34.55,34.49,34.55,1806,0
+RSJN.US,D,20251229,000000,34.5,34.58,34.46,34.5247,4299,0
+RSJN.US,D,20251230,000000,34.445,34.5129,34.445,34.5129,542,0
+RSJN.US,D,20251231,000000,34.43,34.43,34.3381,34.3381,269,0
+RSJN.US,D,20260105,000000,34.621,34.6253,34.6201,34.6253,670,0
+RSJN.US,D,20260106,000000,34.65,34.8375,34.6,34.8375,6724,0
+RSJN.US,D,20260107,000000,34.63,34.7,34.6243,34.6243,1442,0
+RSJN.US,D,20260108,000000,34.804,34.804,34.775,34.775,306,0
+RSJN.US,D,20260109,000000,34.82,34.94,34.82,34.9018,8865,0
+RSJN.US,D,20260112,000000,34.89,34.9049,34.83,34.9049,921,0
+RSJN.US,D,20260113,000000,34.86,34.8679,34.85,34.8679,19492,0
+RSJN.US,D,20260114,000000,34.9299,34.95,34.905,34.9349,3225,0
+RSJN.US,D,20260115,000000,34.94,35.08,34.94,35.0201,1270,0
+RSJN.US,D,20260116,000000,34.96,34.96,34.9552,34.9552,258551,0
+RSJN.US,D,20260120,000000,34.75,34.79,34.67,34.6792,6280,0
+RSJN.US,D,20260122,000000,35.0703,35.09,35.0451,35.0451,450,0
+RSJN.US,D,20260123,000000,34.9808,35.02,34.94,34.9962,2535,0
+RSJN.US,D,20260126,000000,35.02,35.1,35.01,35.0488,2370,0
+RSJN.US,D,20260128,000000,35.05,35.05,35.0189,35.0189,208,0
+RSJN.US,D,20260203,000000,35.17,35.17,34.91,35.0398,2028,0
+RSJN.US,D,20260204,000000,35.1201,35.164,35.1201,35.164,627,0
+RSJN.US,D,20260206,000000,35.17,35.2526,35.17,35.2526,604,0
+RSJN.US,D,20260209,000000,35.33,35.33,35.2945,35.2945,863,0
+RSJN.US,D,20260210,000000,35.395,35.4,35.33,35.3465,8804,0
+RSJN.US,D,20260211,000000,35.33,35.3887,35.21,35.3887,2449,0
+RSJN.US,D,20260213,000000,35.2,35.3,35.2,35.2768,652,0
+RSJN.US,D,20260217,000000,35.25,35.2832,35.25,35.2832,164,0
diff --git a/daily/us/nyse stocks/2/rskd.us.txt b/daily/us/nyse stocks/2/rskd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dada69b3930def1b1e8bae7384a9ce50ffa7985e
--- /dev/null
+++ b/daily/us/nyse stocks/2/rskd.us.txt	
@@ -0,0 +1,1145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSKD.US,D,20210729,000000,27,29.18,26,26,10523291,0
+RSKD.US,D,20210730,000000,26.19,28.16,25.5,27.42,2233885,0
+RSKD.US,D,20210802,000000,27.11,29.89,26.62,28.32,1529864,0
+RSKD.US,D,20210803,000000,29.12,29.12,27.57,28.07,1146828,0
+RSKD.US,D,20210804,000000,28.07,28.55,27.12,28.12,788818,0
+RSKD.US,D,20210805,000000,28.17,28.737,27.395,28.31,205593,0
+RSKD.US,D,20210806,000000,28.5,28.5,27.59,28.25,386903,0
+RSKD.US,D,20210809,000000,28.2,29.74,28.0298,28.76,555695,0
+RSKD.US,D,20210810,000000,28.79,28.94,28.15,28.52,134708,0
+RSKD.US,D,20210811,000000,28.78,28.98,27.12,27.65,833941,0
+RSKD.US,D,20210812,000000,27.41,28.42,27.14,28.02,210704,0
+RSKD.US,D,20210813,000000,27.77,27.85,27.24,27.6,211495,0
+RSKD.US,D,20210816,000000,27.27,28.12,26.2,27.93,317620,0
+RSKD.US,D,20210817,000000,27.64,27.64,26.53,26.66,314307,0
+RSKD.US,D,20210818,000000,26.71,27.315,26.5,26.75,242223,0
+RSKD.US,D,20210819,000000,26.94,27.31,26.5,27.12,186711,0
+RSKD.US,D,20210820,000000,27.32,28.75,26.67,28.59,463150,0
+RSKD.US,D,20210823,000000,28.7,28.75,27.19,27.85,485796,0
+RSKD.US,D,20210824,000000,27.11,28.0508,27.1,27.26,271025,0
+RSKD.US,D,20210825,000000,27,27.26,25.94,26.05,286353,0
+RSKD.US,D,20210826,000000,26.05,26.4,25.38,26.02,226484,0
+RSKD.US,D,20210827,000000,26,29,25.635,28.92,381607,0
+RSKD.US,D,20210830,000000,28.6,33.33,28.45,32.75,858279,0
+RSKD.US,D,20210831,000000,34.18,34.9,31.01,32.25,1086036,0
+RSKD.US,D,20210901,000000,33.19,35.2,32.62,33.25,787484,0
+RSKD.US,D,20210902,000000,34.55,35.3,33.79,34.08,872695,0
+RSKD.US,D,20210903,000000,34,37.41,34,36.92,1071877,0
+RSKD.US,D,20210907,000000,39.49,40.48,35.3,35.86,1224562,0
+RSKD.US,D,20210908,000000,36.1,37.14,32.28,35.73,828498,0
+RSKD.US,D,20210909,000000,30.6,32.32,30.05,31.93,1903606,0
+RSKD.US,D,20210910,000000,31.56,31.87,28.315,28.88,893183,0
+RSKD.US,D,20210913,000000,26.51,26.55,23.23,24.9,3713666,0
+RSKD.US,D,20210914,000000,24.64,26.74,24.38,26.25,1516316,0
+RSKD.US,D,20210915,000000,26,26.319,24.25,25.27,721351,0
+RSKD.US,D,20210916,000000,25.35,27.72,25.012,27.29,1260765,0
+RSKD.US,D,20210917,000000,27.22,27.72,26.205,27.07,962751,0
+RSKD.US,D,20210920,000000,25.85,26.1701,23.78,24.58,963615,0
+RSKD.US,D,20210921,000000,25.01,25.45,23.8,24.23,894232,0
+RSKD.US,D,20210922,000000,24.86,25.84,24.24,25.08,656111,0
+RSKD.US,D,20210923,000000,25.28,26.18,24.395,26.04,531742,0
+RSKD.US,D,20210924,000000,25.64,26.15,25.1,26.08,274894,0
+RSKD.US,D,20210927,000000,25.95,25.95,25,25.68,740858,0
+RSKD.US,D,20210928,000000,25.53,25.53,23.72,24.17,654625,0
+RSKD.US,D,20210929,000000,24.12,24.47,22.5,23.5,730791,0
+RSKD.US,D,20210930,000000,23.51,23.7451,22.51,22.81,663495,0
+RSKD.US,D,20211001,000000,22.87,23.41,21.6666,22.56,504765,0
+RSKD.US,D,20211004,000000,22.56,22.57,20.37,20.7,580810,0
+RSKD.US,D,20211005,000000,20.82,21.54,20.04,20.46,1097033,0
+RSKD.US,D,20211006,000000,20.04,20.45,19.3101,19.78,991031,0
+RSKD.US,D,20211007,000000,20.17,20.28,18.72,20.07,826227,0
+RSKD.US,D,20211008,000000,20.19,21.1499,20.1351,20.45,424904,0
+RSKD.US,D,20211011,000000,20.51,20.78,19.1322,19.34,499205,0
+RSKD.US,D,20211012,000000,19.25,19.62,17.44,17.89,1365227,0
+RSKD.US,D,20211013,000000,18.4,18.64,17.79,18.35,583431,0
+RSKD.US,D,20211014,000000,18.77,20.05,18.5,19.63,815540,0
+RSKD.US,D,20211015,000000,19.89,20,18.6,18.65,394765,0
+RSKD.US,D,20211018,000000,18.43,19.91,17.86,19.42,487018,0
+RSKD.US,D,20211019,000000,19.78,20.421,19.46,19.76,340471,0
+RSKD.US,D,20211020,000000,19.8,20.91,18.8,20.36,657227,0
+RSKD.US,D,20211021,000000,21.1399,21.1399,19.61,19.84,427895,0
+RSKD.US,D,20211022,000000,19.55,19.7626,18.6,18.74,437710,0
+RSKD.US,D,20211025,000000,18.76,20.0747,18.76,19.67,603378,0
+RSKD.US,D,20211026,000000,20.15,21.18,19.95,20.28,781226,0
+RSKD.US,D,20211027,000000,20.23,20.3649,18.86,18.98,584391,0
+RSKD.US,D,20211028,000000,19.23,19.3,18.4,19.2,447147,0
+RSKD.US,D,20211029,000000,19.3,19.81,19,19.34,292598,0
+RSKD.US,D,20211101,000000,19.25,20.9,19.25,20.58,587634,0
+RSKD.US,D,20211102,000000,20.5,20.61,18.95,20.4,931578,0
+RSKD.US,D,20211103,000000,20.4,20.51,19.5,20.28,427441,0
+RSKD.US,D,20211104,000000,20.4,21.5712,20.2474,20.78,450043,0
+RSKD.US,D,20211105,000000,21.02,21.1099,19.16,19.86,518129,0
+RSKD.US,D,20211108,000000,19.87,21,19.8461,20.71,342652,0
+RSKD.US,D,20211109,000000,20.76,20.8756,19.42,20.06,467934,0
+RSKD.US,D,20211110,000000,19.58,19.94,18.18,18.58,991025,0
+RSKD.US,D,20211111,000000,19,19.45,18.37,18.37,788075,0
+RSKD.US,D,20211112,000000,18.5,18.88,17.91,18.16,1114534,0
+RSKD.US,D,20211115,000000,18.5,19.13,17.55,17.68,1841193,0
+RSKD.US,D,20211116,000000,15.62,15.62,12.51,12.9,7172578,0
+RSKD.US,D,20211117,000000,13.295,13.36,12,12.08,3119051,0
+RSKD.US,D,20211118,000000,12,12,10.91,10.98,3856599,0
+RSKD.US,D,20211119,000000,10.9,11.52,10.62,10.81,1925728,0
+RSKD.US,D,20211122,000000,11.22,11.2881,10.15,10.35,2032846,0
+RSKD.US,D,20211123,000000,10.4,10.6999,9.68,10.11,1678549,0
+RSKD.US,D,20211124,000000,9.97,10.45,9.9,10.23,1967471,0
+RSKD.US,D,20211126,000000,9.95,10.37,9.7272,9.9,749104,0
+RSKD.US,D,20211129,000000,10.14,10.1999,9.24,9.65,1506520,0
+RSKD.US,D,20211130,000000,9.68,9.8688,9.12,9.49,1747257,0
+RSKD.US,D,20211201,000000,9.72,9.75,8.689,8.79,1241858,0
+RSKD.US,D,20211202,000000,8.88,9.35,8.6352,8.87,1213154,0
+RSKD.US,D,20211203,000000,8.98,9.088,8.07,8.48,1131700,0
+RSKD.US,D,20211206,000000,8.5,8.73,7.85,8.61,1065666,0
+RSKD.US,D,20211207,000000,9.12,9.2438,8.8,8.95,915540,0
+RSKD.US,D,20211208,000000,9,9.59,8.51,9.3,862790,0
+RSKD.US,D,20211209,000000,9.18,9.39,8.62,8.71,663935,0
+RSKD.US,D,20211210,000000,8.56,8.7,7.55,7.78,1956021,0
+RSKD.US,D,20211213,000000,7.95,8.15,7.71,8.05,1244042,0
+RSKD.US,D,20211214,000000,7.72,7.962,7.44,7.77,750024,0
+RSKD.US,D,20211215,000000,7.65,7.97,7.3,7.96,777110,0
+RSKD.US,D,20211216,000000,8.24,8.24,7.42,7.57,995659,0
+RSKD.US,D,20211217,000000,7.41,7.84,7.06,7.78,659751,0
+RSKD.US,D,20211220,000000,7.6,7.9,7.38,7.59,728977,0
+RSKD.US,D,20211221,000000,7.69,8.09,7.5,7.86,926003,0
+RSKD.US,D,20211222,000000,7.92,8.34,7.86,8.05,1314450,0
+RSKD.US,D,20211223,000000,8.02,8.23,7.665,8,851053,0
+RSKD.US,D,20211227,000000,7.85,8.3511,7.8317,8.18,972376,0
+RSKD.US,D,20211228,000000,8.12,8.1999,7.57,7.83,1081317,0
+RSKD.US,D,20211229,000000,7.75,7.84,7.5,7.61,1022986,0
+RSKD.US,D,20211230,000000,7.52,8.13,7.51,7.96,900226,0
+RSKD.US,D,20211231,000000,7.88,8.4208,7.86,7.86,811147,0
+RSKD.US,D,20220103,000000,7.99,7.99,7.599,7.9,539905,0
+RSKD.US,D,20220104,000000,7.9,8.05,7.04,7.24,2786255,0
+RSKD.US,D,20220105,000000,7.29,7.29,6.61,6.73,2189690,0
+RSKD.US,D,20220106,000000,6.61,6.99,6.4,6.82,1413717,0
+RSKD.US,D,20220107,000000,6.79,7.04,6.675,6.82,858390,0
+RSKD.US,D,20220110,000000,6.67,6.8,6.32,6.57,2030792,0
+RSKD.US,D,20220111,000000,6.59,7.28,6.55,7.16,1027217,0
+RSKD.US,D,20220112,000000,7.21,7.39,6.74,6.76,665960,0
+RSKD.US,D,20220113,000000,6.77,6.91,6.495,6.6,567403,0
+RSKD.US,D,20220114,000000,6.62,6.73,6.37,6.56,1003516,0
+RSKD.US,D,20220118,000000,6.41,6.505,6.23,6.39,1407388,0
+RSKD.US,D,20220119,000000,6.6,6.75,6.3,6.32,1170150,0
+RSKD.US,D,20220120,000000,6.4,6.95,6.4,6.6,1290336,0
+RSKD.US,D,20220121,000000,6.52,6.64,6.175,6.18,1268556,0
+RSKD.US,D,20220124,000000,6.01,6.53,5.87,6.53,1829483,0
+RSKD.US,D,20220125,000000,6.16,6.5967,6.16,6.44,1985604,0
+RSKD.US,D,20220126,000000,6.65,6.99,6.31,6.38,1595164,0
+RSKD.US,D,20220127,000000,6.47,6.74,6.0908,6.13,776264,0
+RSKD.US,D,20220128,000000,6.14,6.5,5.97,6.5,651826,0
+RSKD.US,D,20220131,000000,6.55,7.05,6.54,6.97,970852,0
+RSKD.US,D,20220201,000000,7.04,7.4,7.01,7.33,831482,0
+RSKD.US,D,20220202,000000,7.49,7.49,6.7,6.81,885651,0
+RSKD.US,D,20220203,000000,6.61,6.8232,6.41,6.51,578074,0
+RSKD.US,D,20220204,000000,6.62,7.04,6.47,6.98,741198,0
+RSKD.US,D,20220207,000000,6.97,7.25,6.95,7.11,449425,0
+RSKD.US,D,20220208,000000,6.8,7.35,6.8,7.31,530174,0
+RSKD.US,D,20220209,000000,7.11,7.51,7.11,7.44,1449277,0
+RSKD.US,D,20220210,000000,6.97,7.57,6.97,7.25,1687491,0
+RSKD.US,D,20220211,000000,7.35,7.54,6.86,6.92,570532,0
+RSKD.US,D,20220214,000000,7.01,7.55,6.95,7.23,1150673,0
+RSKD.US,D,20220215,000000,7.37,7.68,7.29,7.65,764227,0
+RSKD.US,D,20220216,000000,7.65,7.66,7.31,7.44,569710,0
+RSKD.US,D,20220217,000000,7.35,7.58,7.07,7.16,867580,0
+RSKD.US,D,20220218,000000,7.15,7.21,6.79,6.97,5068177,0
+RSKD.US,D,20220222,000000,6.65,6.82,6.42,6.65,1206856,0
+RSKD.US,D,20220223,000000,6.03,6.3,5.89,6.03,2851991,0
+RSKD.US,D,20220224,000000,5.6,7.11,5.48,7.08,1505192,0
+RSKD.US,D,20220225,000000,6.59,7.2,6.59,7.17,991073,0
+RSKD.US,D,20220228,000000,7.25,7.55,7.22,7.53,862671,0
+RSKD.US,D,20220301,000000,7.54,7.74,7.23,7.34,689398,0
+RSKD.US,D,20220302,000000,7.22,7.235,6.72,6.89,1356749,0
+RSKD.US,D,20220303,000000,6.92,6.98,6.6917,6.86,459706,0
+RSKD.US,D,20220304,000000,6.8,6.98,6.46,6.57,574335,0
+RSKD.US,D,20220307,000000,6.55,6.7888,6.225,6.28,545371,0
+RSKD.US,D,20220308,000000,6.21,6.56,5.9007,6.42,737172,0
+RSKD.US,D,20220309,000000,6.64,6.79,6.275,6.61,380136,0
+RSKD.US,D,20220310,000000,6.45,6.45,6.145,6.29,280544,0
+RSKD.US,D,20220311,000000,6.36,6.36,5.77,5.79,571289,0
+RSKD.US,D,20220314,000000,5.72,5.8,5.53,5.67,518072,0
+RSKD.US,D,20220315,000000,5.68,5.855,5.615,5.84,481734,0
+RSKD.US,D,20220316,000000,5.93,6.11,5.75,6.02,1198937,0
+RSKD.US,D,20220317,000000,6.02,6.36,5.97,6.3,524759,0
+RSKD.US,D,20220318,000000,6.51,6.77,6.26,6.58,864699,0
+RSKD.US,D,20220321,000000,6.59,6.6,6.25,6.35,316726,0
+RSKD.US,D,20220322,000000,6.41,6.71,6.3,6.55,863382,0
+RSKD.US,D,20220323,000000,6.52,6.7,6.25,6.43,468633,0
+RSKD.US,D,20220324,000000,6.45,6.5131,6.22,6.43,276105,0
+RSKD.US,D,20220325,000000,6.39,6.42,5.84,5.92,531011,0
+RSKD.US,D,20220328,000000,5.99,6.24,5.899,6.2,573101,0
+RSKD.US,D,20220329,000000,6.27,6.48,6.16,6.44,524675,0
+RSKD.US,D,20220330,000000,6.45,6.6,6.26,6.28,395176,0
+RSKD.US,D,20220331,000000,6.25,6.42,6.01,6.04,247741,0
+RSKD.US,D,20220401,000000,6.03,6.178,5.89,6.02,296282,0
+RSKD.US,D,20220404,000000,5.91,6.57,5.91,6.54,452061,0
+RSKD.US,D,20220405,000000,6.44,6.53,6.23,6.41,800608,0
+RSKD.US,D,20220406,000000,6.29,6.35,5.92,6.29,618772,0
+RSKD.US,D,20220407,000000,6.32,6.58,6.2001,6.51,583841,0
+RSKD.US,D,20220408,000000,6.34,6.4788,5.85,5.89,578167,0
+RSKD.US,D,20220411,000000,5.85,6.09,5.76,5.95,468837,0
+RSKD.US,D,20220412,000000,6.07,6.16,5.85,5.96,414897,0
+RSKD.US,D,20220413,000000,5.96,6.08,5.85,6.02,274107,0
+RSKD.US,D,20220414,000000,6.04,6.11,5.78,5.91,391078,0
+RSKD.US,D,20220418,000000,5.83,5.9176,5.57,5.77,291648,0
+RSKD.US,D,20220419,000000,5.78,6.14,5.76,5.95,552082,0
+RSKD.US,D,20220420,000000,5.97,6.02,5.6,5.71,517906,0
+RSKD.US,D,20220421,000000,5.76,5.85,5.2,5.26,552817,0
+RSKD.US,D,20220422,000000,5.23,5.41,5.11,5.3,384845,0
+RSKD.US,D,20220425,000000,5.31,5.55,5.23,5.53,568021,0
+RSKD.US,D,20220426,000000,5.45,5.45,5.14,5.34,465456,0
+RSKD.US,D,20220427,000000,5.34,5.59,5.26,5.36,339861,0
+RSKD.US,D,20220428,000000,5.39,5.64,5.27,5.55,211383,0
+RSKD.US,D,20220429,000000,5.53,5.7,5.23,5.23,184727,0
+RSKD.US,D,20220502,000000,5.18,5.42,5.15,5.4,227115,0
+RSKD.US,D,20220503,000000,5.37,5.46,5.1501,5.24,175412,0
+RSKD.US,D,20220504,000000,5.2,5.41,4.93,5.38,291552,0
+RSKD.US,D,20220505,000000,5.29,5.2982,4.94,4.98,207657,0
+RSKD.US,D,20220506,000000,4.93,4.93,4.62,4.69,382258,0
+RSKD.US,D,20220509,000000,4.49,4.53,4.21,4.22,483767,0
+RSKD.US,D,20220510,000000,4.25,4.3894,4.015,4.3,663967,0
+RSKD.US,D,20220511,000000,4.34,4.365,3.87,3.99,698269,0
+RSKD.US,D,20220512,000000,3.81,4.2,3.78,4.12,561837,0
+RSKD.US,D,20220513,000000,4.23,4.52,4.23,4.52,596720,0
+RSKD.US,D,20220516,000000,4.61,4.74,4.33,4.48,806461,0
+RSKD.US,D,20220517,000000,4.79,5.37,4.55,5.3,1745394,0
+RSKD.US,D,20220518,000000,5.2,5.56,5.07,5.11,919531,0
+RSKD.US,D,20220519,000000,5.1,5.54,5.1,5.38,568898,0
+RSKD.US,D,20220520,000000,5.46,5.48,4.96,5.26,369076,0
+RSKD.US,D,20220523,000000,5.24,5.24,4.97,5.1,208317,0
+RSKD.US,D,20220524,000000,4.96,4.98,4.66,4.69,510196,0
+RSKD.US,D,20220525,000000,4.67,5.02,4.67,4.91,392486,0
+RSKD.US,D,20220526,000000,4.85,5.1,4.79,4.99,387939,0
+RSKD.US,D,20220527,000000,5.08,5.29,5,5.19,319746,0
+RSKD.US,D,20220531,000000,5.25,5.32,5.04,5.2,1108626,0
+RSKD.US,D,20220601,000000,5.19,5.4,5.12,5.24,241681,0
+RSKD.US,D,20220602,000000,5.19,5.43,5.19,5.35,382138,0
+RSKD.US,D,20220603,000000,5.22,5.26,5.11,5.17,187445,0
+RSKD.US,D,20220606,000000,5.26,5.32,5,5.05,260317,0
+RSKD.US,D,20220607,000000,4.99,5.32,4.96,5.32,379956,0
+RSKD.US,D,20220608,000000,5.29,5.47,5.2,5.32,371382,0
+RSKD.US,D,20220609,000000,5.25,5.25,4.83,4.98,390746,0
+RSKD.US,D,20220610,000000,4.8,4.95,4.62,4.72,386523,0
+RSKD.US,D,20220613,000000,4.51,4.615,4.3,4.41,630647,0
+RSKD.US,D,20220614,000000,4.39,4.64,4.26,4.5,244935,0
+RSKD.US,D,20220615,000000,4.5,4.65,4.36,4.52,310173,0
+RSKD.US,D,20220616,000000,4.4,4.5,4.21,4.49,510780,0
+RSKD.US,D,20220617,000000,4.51,5.02,4.5,4.84,638651,0
+RSKD.US,D,20220621,000000,4.945,5.11,4.8,4.88,358711,0
+RSKD.US,D,20220622,000000,4.77,4.93,4.68,4.74,288912,0
+RSKD.US,D,20220623,000000,4.73,4.95,4.68,4.86,163402,0
+RSKD.US,D,20220624,000000,4.95,5.12,4.92,5.09,418069,0
+RSKD.US,D,20220627,000000,4.99,5.04,4.73,4.77,270703,0
+RSKD.US,D,20220628,000000,4.78,4.8971,4.61,4.65,141318,0
+RSKD.US,D,20220629,000000,4.67,4.72,4.52,4.68,192788,0
+RSKD.US,D,20220630,000000,4.56,4.56,4.24,4.44,317958,0
+RSKD.US,D,20220701,000000,4.44,4.79,4.36,4.56,348518,0
+RSKD.US,D,20220705,000000,4.41,4.59,4.41,4.54,289361,0
+RSKD.US,D,20220706,000000,4.47,4.53,4.21,4.37,579784,0
+RSKD.US,D,20220707,000000,4.36,4.57,4.35,4.5,319236,0
+RSKD.US,D,20220708,000000,4.41,4.53,4.285,4.4,255352,0
+RSKD.US,D,20220711,000000,4.36,4.36,4.16,4.27,301687,0
+RSKD.US,D,20220712,000000,4.23,4.3,4,4.11,330709,0
+RSKD.US,D,20220713,000000,3.97,4.09,3.83,4.04,204366,0
+RSKD.US,D,20220714,000000,3.97,4.06,3.76,3.95,258192,0
+RSKD.US,D,20220715,000000,3.96,4.05,3.83,3.99,149498,0
+RSKD.US,D,20220718,000000,4.02,4.2,3.88,3.88,203017,0
+RSKD.US,D,20220719,000000,3.99,4.08,3.79,3.86,261988,0
+RSKD.US,D,20220720,000000,3.84,4.25,3.84,4.21,494159,0
+RSKD.US,D,20220721,000000,4.24,4.48,4.2,4.48,758785,0
+RSKD.US,D,20220722,000000,4.41,4.41,4.13,4.13,229691,0
+RSKD.US,D,20220725,000000,4.13,4.18,4.01,4.1,137109,0
+RSKD.US,D,20220726,000000,4.05,4.1,3.935,4.04,192875,0
+RSKD.US,D,20220727,000000,4.01,4.33,4.01,4.31,209193,0
+RSKD.US,D,20220728,000000,4.32,4.4,4.13,4.36,121759,0
+RSKD.US,D,20220729,000000,4.36,4.46,4.2563,4.39,106593,0
+RSKD.US,D,20220801,000000,4.41,4.62,4.34,4.62,309102,0
+RSKD.US,D,20220802,000000,4.53,4.84,4.53,4.81,166746,0
+RSKD.US,D,20220803,000000,4.75,5.105,4.73,5.01,382013,0
+RSKD.US,D,20220804,000000,5.09,5.17,4.9601,5.15,401220,0
+RSKD.US,D,20220805,000000,5.08,5.19,4.97,5.09,192041,0
+RSKD.US,D,20220808,000000,5.1,5.41,5.08,5.36,435775,0
+RSKD.US,D,20220809,000000,5.49,5.66,5.36,5.49,483756,0
+RSKD.US,D,20220810,000000,6.15,6.16,5.4,5.6,839998,0
+RSKD.US,D,20220811,000000,5.66,6.3,5.63,6.22,915840,0
+RSKD.US,D,20220812,000000,6.2,6.22,5.79,6.1,879990,0
+RSKD.US,D,20220815,000000,5.99,6.15,5.61,5.7,693405,0
+RSKD.US,D,20220816,000000,5.66,5.7399,5.38,5.64,520465,0
+RSKD.US,D,20220817,000000,5.59,5.67,5.35,5.54,466010,0
+RSKD.US,D,20220818,000000,5.45,5.5,5.33,5.38,609617,0
+RSKD.US,D,20220819,000000,5.31,5.38,5.08,5.14,3755897,0
+RSKD.US,D,20220822,000000,5.04,5.41,5.04,5.41,558321,0
+RSKD.US,D,20220823,000000,5.34,5.57,5.27,5.3,258292,0
+RSKD.US,D,20220824,000000,5.27,5.45,5.21,5.22,270615,0
+RSKD.US,D,20220825,000000,5.28,5.49,5.24,5.31,425905,0
+RSKD.US,D,20220826,000000,5.33,5.45,5.1656,5.2,424309,0
+RSKD.US,D,20220829,000000,5.05,5.22,5.04,5.1,201098,0
+RSKD.US,D,20220830,000000,5.18,5.18,4.96,5.02,224676,0
+RSKD.US,D,20220831,000000,5,5.17,5,5.06,203427,0
+RSKD.US,D,20220901,000000,4.98,5.09,4.83,4.92,202751,0
+RSKD.US,D,20220902,000000,4.94,4.97,4.77,4.79,223286,0
+RSKD.US,D,20220906,000000,4.77,4.91,4.73,4.76,169436,0
+RSKD.US,D,20220907,000000,4.77,4.89,4.69,4.87,127573,0
+RSKD.US,D,20220908,000000,4.78,4.84,4.65,4.7,100889,0
+RSKD.US,D,20220909,000000,4.76,5,4.76,4.93,204530,0
+RSKD.US,D,20220912,000000,4.97,5.0016,4.91,5,191937,0
+RSKD.US,D,20220913,000000,4.8,4.81,4.67,4.7,237021,0
+RSKD.US,D,20220914,000000,4.7,4.79,4.6,4.7,162351,0
+RSKD.US,D,20220915,000000,4.6,4.82,4.57,4.57,211050,0
+RSKD.US,D,20220916,000000,4.54,4.54,4.245,4.31,269014,0
+RSKD.US,D,20220919,000000,4.22,4.35,4.2,4.34,201998,0
+RSKD.US,D,20220920,000000,4.3,4.33,4.22,4.27,111953,0
+RSKD.US,D,20220921,000000,4.29,4.35,4.195,4.21,147344,0
+RSKD.US,D,20220922,000000,4.24,4.24,4.03,4.06,248660,0
+RSKD.US,D,20220923,000000,4,4.06,3.94,4.04,332111,0
+RSKD.US,D,20220926,000000,3.95,4.13,3.91,4.01,282092,0
+RSKD.US,D,20220927,000000,4.06,4.075,3.81,3.88,416911,0
+RSKD.US,D,20220928,000000,3.91,4.04,3.89,4.03,406520,0
+RSKD.US,D,20220929,000000,3.93,4.03,3.8401,4.02,533194,0
+RSKD.US,D,20220930,000000,3.99,4.07,3.93,3.94,503220,0
+RSKD.US,D,20221003,000000,3.9,3.9,3.43,3.76,631886,0
+RSKD.US,D,20221004,000000,3.71,4.21,3.71,4.1,241788,0
+RSKD.US,D,20221005,000000,3.96,4.18,3.96,4.11,585984,0
+RSKD.US,D,20221006,000000,4.09,4.23,4.06,4.22,389510,0
+RSKD.US,D,20221007,000000,4.14,4.21,3.99,4.13,516593,0
+RSKD.US,D,20221010,000000,4.13,4.2,4.0455,4.13,555274,0
+RSKD.US,D,20221011,000000,4.07,4.15,3.94,4.1,430432,0
+RSKD.US,D,20221012,000000,4.11,4.11,3.81,4.06,340206,0
+RSKD.US,D,20221013,000000,3.95,4.15,3.93,4.1,327087,0
+RSKD.US,D,20221014,000000,4.13,4.15,3.97,4.1,314783,0
+RSKD.US,D,20221017,000000,4.15,4.15,3.9,4.1,318101,0
+RSKD.US,D,20221018,000000,4.15,4.28,4.12,4.24,289796,0
+RSKD.US,D,20221019,000000,4.19,4.29,4.095,4.16,401482,0
+RSKD.US,D,20221020,000000,4.12,4.2,3.95,4.1,346598,0
+RSKD.US,D,20221021,000000,4.08,4.2,3.98,4.17,177791,0
+RSKD.US,D,20221024,000000,4.2,4.2,4,4.17,204102,0
+RSKD.US,D,20221025,000000,4.2,4.5,4.15,4.44,254404,0
+RSKD.US,D,20221026,000000,4.44,4.6,4.32,4.44,205893,0
+RSKD.US,D,20221027,000000,4.39,4.57,4.27,4.45,174919,0
+RSKD.US,D,20221028,000000,4.46,4.54,4.32,4.4,179144,0
+RSKD.US,D,20221031,000000,4.35,4.54,4.32,4.45,244425,0
+RSKD.US,D,20221101,000000,4.5,4.55,4.33,4.33,215453,0
+RSKD.US,D,20221102,000000,4.3,4.35,4.1401,4.23,374596,0
+RSKD.US,D,20221103,000000,4.03,4.23,3.91,3.99,1563168,0
+RSKD.US,D,20221104,000000,4,4.03,3.82,4.02,247422,0
+RSKD.US,D,20221107,000000,4,4.02,3.82,4.02,248319,0
+RSKD.US,D,20221108,000000,4.05,4.09,3.88,4.09,195413,0
+RSKD.US,D,20221109,000000,4.5,5.2685,4.35,5.11,1744970,0
+RSKD.US,D,20221110,000000,5,5.55,4.855,5.52,925381,0
+RSKD.US,D,20221111,000000,5.51,5.9,5.48,5.89,1098098,0
+RSKD.US,D,20221114,000000,5.75,5.795,5.4,5.5,477068,0
+RSKD.US,D,20221115,000000,5.67,5.835,5.48,5.68,1026748,0
+RSKD.US,D,20221116,000000,5.64,5.8,5.15,5.28,441870,0
+RSKD.US,D,20221117,000000,5.14,5.45,5.13,5.3,2556676,0
+RSKD.US,D,20221118,000000,5.43,5.43,5.04,5.09,241490,0
+RSKD.US,D,20221121,000000,5.01,5.09,4.85,4.88,190917,0
+RSKD.US,D,20221122,000000,4.92,4.95,4.7,4.91,267396,0
+RSKD.US,D,20221123,000000,4.84,5,4.78,4.95,145946,0
+RSKD.US,D,20221125,000000,4.94,4.94,4.79,4.86,88186,0
+RSKD.US,D,20221128,000000,4.75,5,4.74,4.74,220937,0
+RSKD.US,D,20221129,000000,4.79,4.9,4.71,4.87,437819,0
+RSKD.US,D,20221130,000000,4.92,5.19,4.89,5.16,2489999,0
+RSKD.US,D,20221201,000000,5.18,5.3,5.09,5.14,205161,0
+RSKD.US,D,20221202,000000,5.07,5.28,5.07,5.15,196555,0
+RSKD.US,D,20221205,000000,5.12,5.36,5.1,5.34,1126891,0
+RSKD.US,D,20221206,000000,5.37,5.37,5.04,5.07,585989,0
+RSKD.US,D,20221207,000000,5.01,5.1,4.93,4.96,341307,0
+RSKD.US,D,20221208,000000,5,5.06,4.9,5.04,635534,0
+RSKD.US,D,20221209,000000,5.01,5.085,4.82,4.86,338088,0
+RSKD.US,D,20221212,000000,4.78,4.94,4.55,4.83,833127,0
+RSKD.US,D,20221213,000000,4.97,5.01,4.82,4.98,415628,0
+RSKD.US,D,20221214,000000,4.97,5.13,4.88,5.07,468043,0
+RSKD.US,D,20221215,000000,4.97,5,4.75,4.82,436118,0
+RSKD.US,D,20221216,000000,4.79,5.07,4.79,5.05,406075,0
+RSKD.US,D,20221219,000000,5.09,5.09,4.78,4.88,348075,0
+RSKD.US,D,20221220,000000,4.83,4.99,4.76,4.89,215284,0
+RSKD.US,D,20221221,000000,4.92,4.94,4.81,4.93,152696,0
+RSKD.US,D,20221222,000000,4.9,4.93,4.68,4.79,202917,0
+RSKD.US,D,20221223,000000,4.67,4.77,4.62,4.72,197723,0
+RSKD.US,D,20221227,000000,4.67,4.67,4.52,4.53,195514,0
+RSKD.US,D,20221228,000000,4.52,4.69,4.51,4.66,363569,0
+RSKD.US,D,20221229,000000,4.7,4.83,4.56,4.71,282669,0
+RSKD.US,D,20221230,000000,4.5,4.66,4.45,4.62,367670,0
+RSKD.US,D,20230103,000000,4.71,4.84,4.565,4.61,181028,0
+RSKD.US,D,20230104,000000,4.6,4.7,4.54,4.64,181142,0
+RSKD.US,D,20230105,000000,4.6,4.62,4.51,4.52,88980,0
+RSKD.US,D,20230106,000000,4.44,4.49,4.225,4.41,344272,0
+RSKD.US,D,20230109,000000,4.58,4.93,4.58,4.8,473759,0
+RSKD.US,D,20230110,000000,4.83,5.0467,4.68,5,682614,0
+RSKD.US,D,20230111,000000,5.03,5.27,4.95,5.26,314151,0
+RSKD.US,D,20230112,000000,5.32,5.34,5.12,5.25,180751,0
+RSKD.US,D,20230113,000000,5.17,5.37,5.15,5.31,199599,0
+RSKD.US,D,20230117,000000,5.29,5.34,5.11,5.28,254816,0
+RSKD.US,D,20230118,000000,5.3,5.32,5.175,5.26,274244,0
+RSKD.US,D,20230119,000000,5.2,5.265,5.155,5.21,248567,0
+RSKD.US,D,20230120,000000,4.88,5.48,4.78,5.44,538856,0
+RSKD.US,D,20230123,000000,5.5,5.77,5.44,5.57,386143,0
+RSKD.US,D,20230124,000000,5.51,5.7299,5.38,5.47,311622,0
+RSKD.US,D,20230125,000000,5.41,5.5299,5.355,5.46,312629,0
+RSKD.US,D,20230126,000000,5.53,5.64,5.34,5.49,231732,0
+RSKD.US,D,20230127,000000,5.47,5.89,5.4411,5.79,593782,0
+RSKD.US,D,20230130,000000,5.67,5.9,5.6587,5.73,301824,0
+RSKD.US,D,20230131,000000,5.72,6.12,5.71,6.08,632975,0
+RSKD.US,D,20230201,000000,6.09,6.39,5.96,6.35,553323,0
+RSKD.US,D,20230202,000000,6.5,6.73,6.39,6.55,639290,0
+RSKD.US,D,20230203,000000,6.47,6.61,6.29,6.3,776023,0
+RSKD.US,D,20230206,000000,6.24,6.4,6.1,6.3,406399,0
+RSKD.US,D,20230207,000000,6.26,6.31,6.07,6.3,269706,0
+RSKD.US,D,20230208,000000,6.29,6.29,6.01,6.12,428975,0
+RSKD.US,D,20230209,000000,6.23,6.25,6.05,6.07,273771,0
+RSKD.US,D,20230210,000000,6,6.07,5.7801,5.83,251399,0
+RSKD.US,D,20230213,000000,5.82,6.04,5.71,5.95,230946,0
+RSKD.US,D,20230214,000000,5.91,6.08,5.85,6.04,155508,0
+RSKD.US,D,20230215,000000,6,6.21,6,6.18,295263,0
+RSKD.US,D,20230216,000000,6.14,6.14,5.9,5.93,255615,0
+RSKD.US,D,20230217,000000,5.85,5.93,5.68,5.82,255026,0
+RSKD.US,D,20230221,000000,5.76,5.785,5.57,5.68,231210,0
+RSKD.US,D,20230222,000000,5.71,6.03,5.71,5.98,503265,0
+RSKD.US,D,20230223,000000,6.14,6.2,5.35,5.61,687698,0
+RSKD.US,D,20230224,000000,5.52,5.59,5.26,5.49,484882,0
+RSKD.US,D,20230227,000000,5.48,5.5,5.38,5.38,423976,0
+RSKD.US,D,20230228,000000,5.39,5.5,5.37,5.5,548644,0
+RSKD.US,D,20230301,000000,5.49,5.55,5.31,5.34,351619,0
+RSKD.US,D,20230302,000000,5.31,5.68,5.3,5.61,456531,0
+RSKD.US,D,20230303,000000,5.77,5.77,5.5,5.55,273949,0
+RSKD.US,D,20230306,000000,5.58,5.76,5.55,5.67,239844,0
+RSKD.US,D,20230307,000000,5.69,5.94,5.69,5.85,332160,0
+RSKD.US,D,20230308,000000,5.85,5.88,5.47,5.58,422992,0
+RSKD.US,D,20230309,000000,5.6,5.68,5.345,5.38,284217,0
+RSKD.US,D,20230310,000000,5.8,6.239,5.47,5.51,907787,0
+RSKD.US,D,20230313,000000,5.42,5.95,5.26,5.77,1112513,0
+RSKD.US,D,20230314,000000,5.96,6.0197,5.65,5.83,575505,0
+RSKD.US,D,20230315,000000,5.67,5.785,5.58,5.67,302305,0
+RSKD.US,D,20230316,000000,5.65,5.7167,5.55,5.62,248272,0
+RSKD.US,D,20230317,000000,5.6,5.69,5.38,5.43,270781,0
+RSKD.US,D,20230320,000000,5.43,5.47,5.15,5.22,271735,0
+RSKD.US,D,20230321,000000,5.29,5.48,5.27,5.33,263275,0
+RSKD.US,D,20230322,000000,5.34,5.36,5.17,5.19,237634,0
+RSKD.US,D,20230323,000000,5.25,5.45,5.2193,5.26,245226,0
+RSKD.US,D,20230324,000000,5.25,5.39,5.21,5.32,183211,0
+RSKD.US,D,20230327,000000,5.34,5.39,5.26,5.36,214842,0
+RSKD.US,D,20230328,000000,5.33,5.36,5.22,5.25,275642,0
+RSKD.US,D,20230329,000000,5.31,5.38,5.21,5.36,221412,0
+RSKD.US,D,20230330,000000,5.39,5.47,5.32,5.43,312904,0
+RSKD.US,D,20230331,000000,5.46,5.65,5.45,5.64,368417,0
+RSKD.US,D,20230403,000000,5.66,5.8,5.6,5.76,283337,0
+RSKD.US,D,20230404,000000,5.76,5.78,5.46,5.73,487294,0
+RSKD.US,D,20230405,000000,5.65,5.81,5.16,5.24,554126,0
+RSKD.US,D,20230406,000000,5.2,5.36,5.11,5.2,703951,0
+RSKD.US,D,20230410,000000,5.13,5.375,5.08,5.33,680245,0
+RSKD.US,D,20230411,000000,5.33,5.525,5.3236,5.48,182281,0
+RSKD.US,D,20230412,000000,5.52,5.64,5.26,5.29,180429,0
+RSKD.US,D,20230413,000000,5.33,5.48,5.32,5.39,179019,0
+RSKD.US,D,20230414,000000,5.41,5.48,5.3,5.37,151538,0
+RSKD.US,D,20230417,000000,5.42,5.48,5.32,5.35,129105,0
+RSKD.US,D,20230418,000000,5.45,5.45,5.18,5.28,258697,0
+RSKD.US,D,20230419,000000,5.19,5.26,5.1,5.19,216514,0
+RSKD.US,D,20230420,000000,5.11,5.27,5.1,5.19,156526,0
+RSKD.US,D,20230421,000000,5.18,5.25,5.13,5.23,102217,0
+RSKD.US,D,20230424,000000,5.19,5.231,5.01,5.06,176325,0
+RSKD.US,D,20230425,000000,5.01,5.07,4.93,4.98,237145,0
+RSKD.US,D,20230426,000000,5.02,5.045,4.85,4.89,210256,0
+RSKD.US,D,20230427,000000,4.89,4.89,4.71,4.82,200185,0
+RSKD.US,D,20230428,000000,4.81,5,4.75,4.91,175070,0
+RSKD.US,D,20230501,000000,4.89,4.9187,4.79,4.86,246911,0
+RSKD.US,D,20230502,000000,4.84,4.8698,4.77,4.8,166251,0
+RSKD.US,D,20230503,000000,4.82,4.91,4.74,4.76,184129,0
+RSKD.US,D,20230504,000000,4.76,4.79,4.61,4.71,179146,0
+RSKD.US,D,20230505,000000,4.79,4.86,4.65,4.66,155727,0
+RSKD.US,D,20230508,000000,4.63,4.75,4.5,4.72,252512,0
+RSKD.US,D,20230509,000000,4.69,4.84,4.67,4.69,119945,0
+RSKD.US,D,20230510,000000,4.71,4.75,4.56,4.68,317072,0
+RSKD.US,D,20230511,000000,4.65,4.765,4.51,4.64,406618,0
+RSKD.US,D,20230512,000000,4.64,4.81,4.58,4.6,159293,0
+RSKD.US,D,20230515,000000,4.54,4.79,4.54,4.78,204606,0
+RSKD.US,D,20230516,000000,4.7,4.8,4.54,4.58,273824,0
+RSKD.US,D,20230517,000000,4.87,5.47,4.801,5.36,994370,0
+RSKD.US,D,20230518,000000,5.33,5.53,5.25,5.5,419533,0
+RSKD.US,D,20230519,000000,5.5,5.55,5.1,5.1,336007,0
+RSKD.US,D,20230522,000000,5.07,5.309,5.07,5.25,351641,0
+RSKD.US,D,20230523,000000,5.25,5.38,5.12,5.12,210133,0
+RSKD.US,D,20230524,000000,5.07,5.19,5.02,5.14,157089,0
+RSKD.US,D,20230525,000000,5.14,5.23,5.035,5.11,204965,0
+RSKD.US,D,20230526,000000,5.11,5.36,5.11,5.15,309615,0
+RSKD.US,D,20230530,000000,5.21,5.36,5.13,5.17,380645,0
+RSKD.US,D,20230531,000000,5.12,5.3,5.08,5.1,1518334,0
+RSKD.US,D,20230601,000000,5.07,5.265,4.9724,5.2,885766,0
+RSKD.US,D,20230602,000000,5.28,5.29,4.6701,4.88,1752413,0
+RSKD.US,D,20230605,000000,4.88,5.11,4.87,4.88,305103,0
+RSKD.US,D,20230606,000000,4.87,5.0482,4.83,4.97,230589,0
+RSKD.US,D,20230607,000000,4.99,5.09,4.83,4.83,294255,0
+RSKD.US,D,20230608,000000,4.79,4.85,4.75,4.77,238841,0
+RSKD.US,D,20230609,000000,4.78,4.9,4.76,4.88,425227,0
+RSKD.US,D,20230612,000000,4.89,5.07,4.87,5.06,312886,0
+RSKD.US,D,20230613,000000,5.16,5.16,4.96,5.04,638647,0
+RSKD.US,D,20230614,000000,5.02,5.07,4.9,4.99,312632,0
+RSKD.US,D,20230615,000000,4.89,5.06,4.75,5,971496,0
+RSKD.US,D,20230616,000000,5.13,5.13,4.85,4.96,913234,0
+RSKD.US,D,20230620,000000,4.93,5.02,4.86,4.86,372149,0
+RSKD.US,D,20230621,000000,4.85,4.85,4.7,4.8,401972,0
+RSKD.US,D,20230622,000000,4.73,4.84,4.72,4.81,349029,0
+RSKD.US,D,20230623,000000,4.77,4.88,4.7115,4.88,385017,0
+RSKD.US,D,20230626,000000,4.9,4.97,4.76,4.79,276644,0
+RSKD.US,D,20230627,000000,4.8,4.84,4.68,4.69,247316,0
+RSKD.US,D,20230628,000000,4.68,4.75,4.66,4.72,158429,0
+RSKD.US,D,20230629,000000,4.74,4.86,4.6948,4.85,453338,0
+RSKD.US,D,20230630,000000,4.87,4.92,4.78,4.86,340005,0
+RSKD.US,D,20230703,000000,4.9,4.94,4.78,4.89,224651,0
+RSKD.US,D,20230705,000000,4.82,4.83,4.71,4.78,264904,0
+RSKD.US,D,20230706,000000,4.77,4.8,4.68,4.76,234833,0
+RSKD.US,D,20230707,000000,4.67,4.74,4.615,4.62,455103,0
+RSKD.US,D,20230710,000000,4.55,4.69,4.55,4.68,428719,0
+RSKD.US,D,20230711,000000,4.62,4.71,4.59,4.67,1114914,0
+RSKD.US,D,20230712,000000,4.73,4.81,4.65,4.79,635124,0
+RSKD.US,D,20230713,000000,4.78,4.82,4.69,4.77,515988,0
+RSKD.US,D,20230714,000000,4.78,4.8,4.71,4.78,342473,0
+RSKD.US,D,20230717,000000,4.75,4.81,4.72,4.73,349963,0
+RSKD.US,D,20230718,000000,4.76,4.79,4.65,4.76,326433,0
+RSKD.US,D,20230719,000000,4.79,4.83,4.685,4.76,607561,0
+RSKD.US,D,20230720,000000,4.7,4.76,4.615,4.66,443778,0
+RSKD.US,D,20230721,000000,4.68,4.71,4.5201,4.53,398410,0
+RSKD.US,D,20230724,000000,4.51,4.56,4.41,4.55,427087,0
+RSKD.US,D,20230725,000000,4.55,4.63,4.45,4.48,253879,0
+RSKD.US,D,20230726,000000,4.45,4.55,4.44,4.55,297414,0
+RSKD.US,D,20230727,000000,4.57,4.605,4.46,4.51,860730,0
+RSKD.US,D,20230728,000000,4.55,4.8,4.47,4.78,809314,0
+RSKD.US,D,20230731,000000,4.8,4.9,4.73,4.83,949610,0
+RSKD.US,D,20230801,000000,4.77,4.905,4.75,4.9,371683,0
+RSKD.US,D,20230802,000000,4.83,4.83,4.685,4.75,362463,0
+RSKD.US,D,20230803,000000,4.72,4.87,4.7021,4.8,1876041,0
+RSKD.US,D,20230804,000000,4.82,4.88,4.71,4.75,431693,0
+RSKD.US,D,20230807,000000,4.74,4.74,4.5,4.57,338905,0
+RSKD.US,D,20230808,000000,4.5,4.51,4.44,4.5,434727,0
+RSKD.US,D,20230809,000000,4.52,4.52,4.065,4.18,840704,0
+RSKD.US,D,20230810,000000,4.22,4.32,4.2,4.25,420572,0
+RSKD.US,D,20230811,000000,4.25,4.29,4.15,4.17,211240,0
+RSKD.US,D,20230814,000000,4.14,4.285,4.06,4.26,351751,0
+RSKD.US,D,20230815,000000,4.68,4.8893,4.52,4.77,1778047,0
+RSKD.US,D,20230816,000000,4.73,4.73,4.47,4.53,1076171,0
+RSKD.US,D,20230817,000000,4.47,4.555,4.4,4.48,854361,0
+RSKD.US,D,20230818,000000,4.4,4.47,4.3013,4.41,336819,0
+RSKD.US,D,20230821,000000,4.41,4.43,4.31,4.37,495767,0
+RSKD.US,D,20230822,000000,4.4,4.48,4.38,4.46,383995,0
+RSKD.US,D,20230823,000000,4.46,4.81,4.44,4.72,1336500,0
+RSKD.US,D,20230824,000000,4.65,4.84,4.5725,4.72,1368303,0
+RSKD.US,D,20230825,000000,4.73,4.8,4.71,4.76,413339,0
+RSKD.US,D,20230828,000000,4.72,4.795,4.67,4.73,351375,0
+RSKD.US,D,20230829,000000,4.68,4.945,4.68,4.83,946090,0
+RSKD.US,D,20230830,000000,4.82,5.07,4.79,5,1946473,0
+RSKD.US,D,20230831,000000,4.95,5.24,4.88,5.11,1267400,0
+RSKD.US,D,20230901,000000,5.12,5.165,4.98,5.01,566478,0
+RSKD.US,D,20230905,000000,4.95,5.025,4.71,4.82,463257,0
+RSKD.US,D,20230906,000000,4.79,4.85,4.75,4.78,285138,0
+RSKD.US,D,20230907,000000,4.76,4.76,4.6,4.72,602226,0
+RSKD.US,D,20230908,000000,4.72,4.72,4.49,4.52,539129,0
+RSKD.US,D,20230911,000000,4.56,4.58,4.46,4.48,344342,0
+RSKD.US,D,20230912,000000,4.48,4.62,4.4501,4.6,655133,0
+RSKD.US,D,20230913,000000,4.61,4.75,4.57,4.62,964004,0
+RSKD.US,D,20230914,000000,4.63,4.66,4.445,4.46,560311,0
+RSKD.US,D,20230915,000000,4.45,4.47,4.37,4.43,962895,0
+RSKD.US,D,20230918,000000,4.39,4.455,4.37,4.4,368154,0
+RSKD.US,D,20230919,000000,4.4,4.43,4.34,4.43,734772,0
+RSKD.US,D,20230920,000000,4.44,4.52,4.36,4.45,313802,0
+RSKD.US,D,20230921,000000,4.41,4.435,4.21,4.25,1806118,0
+RSKD.US,D,20230922,000000,4.28,4.4,4.19,4.38,2170762,0
+RSKD.US,D,20230925,000000,4.36,4.42,4.335,4.37,526317,0
+RSKD.US,D,20230926,000000,4.34,4.375,4.17,4.2,1159910,0
+RSKD.US,D,20230927,000000,4.11,4.4,3.9948,4.31,2522692,0
+RSKD.US,D,20230928,000000,4.32,4.59,4.27,4.51,2967643,0
+RSKD.US,D,20230929,000000,4.5,4.615,4.44,4.48,968303,0
+RSKD.US,D,20231002,000000,4.5,4.565,4.4303,4.45,505923,0
+RSKD.US,D,20231003,000000,4.39,4.41,4.16,4.17,783450,0
+RSKD.US,D,20231004,000000,4.19,4.23,4.145,4.2,323770,0
+RSKD.US,D,20231005,000000,4.17,4.18,4.08,4.18,624677,0
+RSKD.US,D,20231006,000000,4.15,4.3,4.125,4.2,593523,0
+RSKD.US,D,20231009,000000,4.11,4.12,4.03,4.09,1101311,0
+RSKD.US,D,20231010,000000,4.1,4.18,4.065,4.09,553567,0
+RSKD.US,D,20231011,000000,4.07,4.095,3.93,3.99,646577,0
+RSKD.US,D,20231012,000000,3.93,3.98,3.84,3.92,1242497,0
+RSKD.US,D,20231013,000000,3.89,3.895,3.565,3.63,1608022,0
+RSKD.US,D,20231016,000000,3.63,3.79,3.48,3.75,1054839,0
+RSKD.US,D,20231017,000000,3.7,3.89,3.7,3.85,926167,0
+RSKD.US,D,20231018,000000,3.84,3.89,3.76,3.78,725586,0
+RSKD.US,D,20231019,000000,3.77,3.81,3.7,3.73,334042,0
+RSKD.US,D,20231020,000000,3.79,3.79,3.63,3.7,642217,0
+RSKD.US,D,20231023,000000,3.66,3.78,3.59,3.74,770537,0
+RSKD.US,D,20231024,000000,3.75,3.88,3.75,3.79,477820,0
+RSKD.US,D,20231025,000000,3.75,3.75,3.685,3.7,541891,0
+RSKD.US,D,20231026,000000,3.68,3.7597,3.61,3.7,629867,0
+RSKD.US,D,20231027,000000,3.74,3.75,3.605,3.66,635412,0
+RSKD.US,D,20231030,000000,3.66,3.67,3.54,3.64,430585,0
+RSKD.US,D,20231031,000000,3.64,3.83,3.59,3.73,437175,0
+RSKD.US,D,20231101,000000,3.73,3.73,3.645,3.69,267655,0
+RSKD.US,D,20231102,000000,3.76,3.89,3.74,3.82,683049,0
+RSKD.US,D,20231103,000000,3.85,4.02,3.85,4.01,365052,0
+RSKD.US,D,20231106,000000,4,4.01,3.87,3.95,455509,0
+RSKD.US,D,20231107,000000,3.96,4.05,3.93,3.99,286273,0
+RSKD.US,D,20231108,000000,3.97,4.06,3.93,4.03,384079,0
+RSKD.US,D,20231109,000000,4.04,4.04,3.9231,3.95,410795,0
+RSKD.US,D,20231110,000000,3.96,3.96,3.875,3.93,249772,0
+RSKD.US,D,20231113,000000,3.9,3.99,3.88,3.98,378814,0
+RSKD.US,D,20231114,000000,4.08,4.22,4.04,4.2,572079,0
+RSKD.US,D,20231115,000000,4.16,4.16,3.75,3.93,1600133,0
+RSKD.US,D,20231116,000000,3.95,4.09,3.9,4.01,690688,0
+RSKD.US,D,20231117,000000,3.98,4.08,3.9082,4.06,858352,0
+RSKD.US,D,20231120,000000,4.05,4.095,3.99,3.99,350980,0
+RSKD.US,D,20231121,000000,3.91,4.05,3.91,3.98,794485,0
+RSKD.US,D,20231122,000000,3.98,4.18,3.98,4.07,519869,0
+RSKD.US,D,20231124,000000,4.07,4.1499,4.02,4.07,400316,0
+RSKD.US,D,20231127,000000,4.07,4.095,4.04,4.06,487821,0
+RSKD.US,D,20231128,000000,4.02,4.055,3.97,4.02,475239,0
+RSKD.US,D,20231129,000000,4.09,4.115,4.04,4.06,452730,0
+RSKD.US,D,20231130,000000,4.06,4.07,3.98,4.01,556007,0
+RSKD.US,D,20231201,000000,4.03,4.22,4,4.2,634090,0
+RSKD.US,D,20231204,000000,4.15,4.15,4.01,4.09,697585,0
+RSKD.US,D,20231205,000000,4.06,4.17,4.02,4.15,1459116,0
+RSKD.US,D,20231206,000000,4.19,4.335,4.11,4.31,1070120,0
+RSKD.US,D,20231207,000000,4.27,4.375,4.25,4.3,700698,0
+RSKD.US,D,20231208,000000,4.26,4.39,4.23,4.31,639009,0
+RSKD.US,D,20231211,000000,4.26,4.335,4.23,4.3,487422,0
+RSKD.US,D,20231212,000000,4.27,4.345,4.225,4.23,826643,0
+RSKD.US,D,20231213,000000,4.25,4.44,4.24,4.44,736323,0
+RSKD.US,D,20231214,000000,4.3,4.58,4.3,4.55,1246879,0
+RSKD.US,D,20231215,000000,4.58,4.6,4.455,4.5,515729,0
+RSKD.US,D,20231218,000000,4.46,4.505,4.42,4.47,513532,0
+RSKD.US,D,20231219,000000,4.53,4.59,4.48,4.5,447303,0
+RSKD.US,D,20231220,000000,4.48,4.63,4.42,4.43,546900,0
+RSKD.US,D,20231221,000000,4.48,4.565,4.46,4.55,407915,0
+RSKD.US,D,20231222,000000,4.46,4.635,4.46,4.58,441116,0
+RSKD.US,D,20231226,000000,4.55,4.5888,4.51,4.52,512894,0
+RSKD.US,D,20231227,000000,4.5,4.615,4.5,4.59,559350,0
+RSKD.US,D,20231228,000000,4.56,4.74,4.54,4.68,462543,0
+RSKD.US,D,20231229,000000,4.65,4.76,4.64,4.68,542286,0
+RSKD.US,D,20240102,000000,4.53,4.54,4.4,4.44,742582,0
+RSKD.US,D,20240103,000000,4.4,4.45,4.3,4.3,668404,0
+RSKD.US,D,20240104,000000,4.3,4.48,4.27,4.42,657270,0
+RSKD.US,D,20240105,000000,4.41,4.535,4.35,4.42,536406,0
+RSKD.US,D,20240108,000000,4.39,4.6,4.39,4.48,719853,0
+RSKD.US,D,20240109,000000,4.42,4.54,4.41,4.41,672849,0
+RSKD.US,D,20240110,000000,4.44,4.525,4.36,4.44,925781,0
+RSKD.US,D,20240111,000000,4.44,4.51,4.38,4.45,455906,0
+RSKD.US,D,20240112,000000,4.45,4.55,4.39,4.41,443234,0
+RSKD.US,D,20240116,000000,4.35,4.395,4.29,4.35,558870,0
+RSKD.US,D,20240117,000000,4.3,4.36,4.26,4.35,450890,0
+RSKD.US,D,20240118,000000,4.4,4.445,4.32,4.34,382123,0
+RSKD.US,D,20240119,000000,4.35,4.42,4.265,4.37,468931,0
+RSKD.US,D,20240122,000000,4.4,4.5,4.33,4.45,409141,0
+RSKD.US,D,20240123,000000,4.48,4.65,4.44,4.56,674563,0
+RSKD.US,D,20240124,000000,4.62,4.62,4.47,4.47,410739,0
+RSKD.US,D,20240125,000000,4.48,4.56,4.48,4.5,350868,0
+RSKD.US,D,20240126,000000,4.51,4.69,4.44,4.59,428942,0
+RSKD.US,D,20240129,000000,4.58,4.77,4.53,4.76,498155,0
+RSKD.US,D,20240130,000000,4.75,4.789,4.685,4.74,730320,0
+RSKD.US,D,20240131,000000,4.72,4.765,4.58,4.59,346185,0
+RSKD.US,D,20240201,000000,4.61,4.75,4.6,4.74,478902,0
+RSKD.US,D,20240202,000000,4.71,4.77,4.67,4.71,447152,0
+RSKD.US,D,20240205,000000,4.62,4.67,4.57,4.57,462832,0
+RSKD.US,D,20240206,000000,4.56,4.715,4.56,4.67,437711,0
+RSKD.US,D,20240207,000000,4.72,4.795,4.63,4.72,384488,0
+RSKD.US,D,20240208,000000,4.7,4.8,4.63,4.72,450555,0
+RSKD.US,D,20240209,000000,4.73,4.815,4.68,4.75,448905,0
+RSKD.US,D,20240212,000000,4.78,4.935,4.72,4.82,467147,0
+RSKD.US,D,20240213,000000,4.59,4.715,4.52,4.62,473752,0
+RSKD.US,D,20240214,000000,4.66,4.735,4.62,4.68,753303,0
+RSKD.US,D,20240215,000000,4.76,4.76,4.591,4.64,675503,0
+RSKD.US,D,20240216,000000,4.56,4.69,4.5,4.58,345208,0
+RSKD.US,D,20240220,000000,4.55,4.57,4.47,4.52,455053,0
+RSKD.US,D,20240221,000000,4.45,4.485,4.34,4.46,350808,0
+RSKD.US,D,20240222,000000,4.46,4.535,4.42,4.46,515747,0
+RSKD.US,D,20240223,000000,4.48,4.605,4.445,4.57,265438,0
+RSKD.US,D,20240226,000000,4.5,4.7,4.5,4.61,329793,0
+RSKD.US,D,20240227,000000,4.62,4.7,4.54,4.63,374314,0
+RSKD.US,D,20240228,000000,4.59,4.655,4.51,4.53,375389,0
+RSKD.US,D,20240229,000000,4.59,4.625,4.52,4.58,822696,0
+RSKD.US,D,20240301,000000,4.59,4.675,4.54,4.66,338277,0
+RSKD.US,D,20240304,000000,4.65,4.655,4.535,4.57,454885,0
+RSKD.US,D,20240305,000000,4.69,5.08,4.62,5.02,2474338,0
+RSKD.US,D,20240306,000000,5.15,5.41,5.1,5.28,1537383,0
+RSKD.US,D,20240307,000000,5.26,5.3,5.16,5.19,866706,0
+RSKD.US,D,20240308,000000,5.12,5.25,5,5.14,795030,0
+RSKD.US,D,20240311,000000,5.1,5.29,5.09,5.22,630387,0
+RSKD.US,D,20240312,000000,5.21,5.3075,5.17,5.28,498078,0
+RSKD.US,D,20240313,000000,5.23,5.32,5.17,5.21,475860,0
+RSKD.US,D,20240314,000000,5.18,5.22,5.025,5.08,614147,0
+RSKD.US,D,20240315,000000,4.99,5.06,4.94,5.02,522456,0
+RSKD.US,D,20240318,000000,5.01,5.21,5,5.16,435113,0
+RSKD.US,D,20240319,000000,5.17,5.27,5.1,5.24,381980,0
+RSKD.US,D,20240320,000000,5.23,5.39,5.225,5.3,437151,0
+RSKD.US,D,20240321,000000,5.3,5.375,5.23,5.25,504336,0
+RSKD.US,D,20240322,000000,5.26,5.33,5.19,5.28,462985,0
+RSKD.US,D,20240325,000000,5.34,5.385,5.24,5.28,335914,0
+RSKD.US,D,20240326,000000,5.3,5.5,5.24,5.42,448930,0
+RSKD.US,D,20240327,000000,5.45,5.485,5.335,5.37,387334,0
+RSKD.US,D,20240328,000000,5.37,5.45,5.31,5.41,381324,0
+RSKD.US,D,20240401,000000,5.42,5.47,5.33,5.37,464631,0
+RSKD.US,D,20240402,000000,5.31,5.43,5.27,5.42,375975,0
+RSKD.US,D,20240403,000000,5.33,5.52,5.31,5.51,717339,0
+RSKD.US,D,20240404,000000,5.59,5.64,5.43,5.45,763283,0
+RSKD.US,D,20240405,000000,5.46,5.5,5.21,5.24,869479,0
+RSKD.US,D,20240408,000000,5.25,5.31,5.19,5.23,667906,0
+RSKD.US,D,20240409,000000,5.22,5.32,5.205,5.32,1097759,0
+RSKD.US,D,20240410,000000,5.22,5.275,5.13,5.14,441115,0
+RSKD.US,D,20240411,000000,5.2,5.31,5.14,5.31,465223,0
+RSKD.US,D,20240412,000000,5.26,5.285,5.055,5.08,494452,0
+RSKD.US,D,20240415,000000,5.13,5.13,4.93,4.94,430008,0
+RSKD.US,D,20240416,000000,4.91,4.98,4.87,4.9,434561,0
+RSKD.US,D,20240417,000000,4.92,5,4.9,4.91,503020,0
+RSKD.US,D,20240418,000000,4.91,5.005,4.89,4.92,621139,0
+RSKD.US,D,20240419,000000,4.9,5.01,4.87,4.875,627944,0
+RSKD.US,D,20240422,000000,4.89,4.96,4.85,4.92,870869,0
+RSKD.US,D,20240423,000000,4.97,5.135,4.91,5.08,388714,0
+RSKD.US,D,20240424,000000,5.07,5.13,5.03,5.07,363411,0
+RSKD.US,D,20240425,000000,5,5.045,4.94,5.02,351851,0
+RSKD.US,D,20240426,000000,5.06,5.24,4.96,5.18,414952,0
+RSKD.US,D,20240429,000000,5.19,5.225,5.14,5.18,429671,0
+RSKD.US,D,20240430,000000,5.17,5.215,5.08,5.15,354205,0
+RSKD.US,D,20240501,000000,4.97,5.27,4.93,5.17,468577,0
+RSKD.US,D,20240502,000000,5.22,5.31,5.18,5.27,440041,0
+RSKD.US,D,20240503,000000,5.35,5.365,5.21,5.23,467469,0
+RSKD.US,D,20240506,000000,5.3,5.315,5.21,5.22,414277,0
+RSKD.US,D,20240507,000000,5.22,5.25,5.18,5.23,642461,0
+RSKD.US,D,20240508,000000,5.21,5.24,5.16,5.2,507944,0
+RSKD.US,D,20240509,000000,5.2,5.23,5.04,5.05,1276955,0
+RSKD.US,D,20240510,000000,5.05,5.2,5.0101,5.2,616095,0
+RSKD.US,D,20240513,000000,5.2,5.2826,5.09,5.1,927165,0
+RSKD.US,D,20240514,000000,5.14,5.36,5.11,5.36,933844,0
+RSKD.US,D,20240515,000000,5.75,6.2899,5.7,6.18,3044975,0
+RSKD.US,D,20240516,000000,6.09,6.13,5.8,5.83,905428,0
+RSKD.US,D,20240517,000000,5.6,5.98,5.57,5.97,1560449,0
+RSKD.US,D,20240520,000000,6,6.15,5.97,6.07,1681482,0
+RSKD.US,D,20240521,000000,6.05,6.08,5.97,6.04,1005090,0
+RSKD.US,D,20240522,000000,6.02,6.2496,6.01,6.12,1303353,0
+RSKD.US,D,20240523,000000,6.15,6.17,6.09,6.14,713437,0
+RSKD.US,D,20240524,000000,6.11,6.31,6.06,6.26,1220738,0
+RSKD.US,D,20240528,000000,6.25,6.26,5.98,5.99,644457,0
+RSKD.US,D,20240529,000000,5.9,6.1,5.84,6.09,921423,0
+RSKD.US,D,20240530,000000,6.09,6.17,6.02,6.08,982335,0
+RSKD.US,D,20240531,000000,6.12,6.135,6,6.09,1115144,0
+RSKD.US,D,20240603,000000,6.15,6.2,5.985,6.1,592398,0
+RSKD.US,D,20240604,000000,6.07,6.12,6.03,6.07,531565,0
+RSKD.US,D,20240605,000000,6.12,6.255,6.05,6.25,901251,0
+RSKD.US,D,20240606,000000,6.43,6.51,6.235,6.25,1468658,0
+RSKD.US,D,20240607,000000,6.15,6.1999,6.02,6.13,721639,0
+RSKD.US,D,20240610,000000,6.15,6.245,6.05,6.2,919146,0
+RSKD.US,D,20240611,000000,6.14,6.28,6.12,6.17,540330,0
+RSKD.US,D,20240612,000000,6.3,6.395,6.2,6.29,741748,0
+RSKD.US,D,20240613,000000,6.28,6.28,6.04,6.08,560005,0
+RSKD.US,D,20240614,000000,6.05,6.12,6.03,6.05,558927,0
+RSKD.US,D,20240617,000000,6.05,6.165,6.03,6.14,1515794,0
+RSKD.US,D,20240618,000000,6.07,6.16,6.01,6.11,553657,0
+RSKD.US,D,20240620,000000,6.09,6.19,6.055,6.14,645026,0
+RSKD.US,D,20240621,000000,6.12,6.33,6.09,6.33,874666,0
+RSKD.US,D,20240624,000000,6.33,6.37,6.22,6.25,612914,0
+RSKD.US,D,20240625,000000,6.27,6.41,6.24,6.38,475654,0
+RSKD.US,D,20240626,000000,6.39,6.45,6.32,6.37,564924,0
+RSKD.US,D,20240627,000000,6.38,6.55,6.35,6.52,658918,0
+RSKD.US,D,20240628,000000,6.52,6.54,6.34,6.39,894685,0
+RSKD.US,D,20240701,000000,6.43,6.48,6.295,6.41,902901,0
+RSKD.US,D,20240702,000000,6.4,6.55,6.36,6.53,874921,0
+RSKD.US,D,20240703,000000,6.55,6.64,6.48,6.55,511628,0
+RSKD.US,D,20240705,000000,6.54,6.645,6.5,6.5,423379,0
+RSKD.US,D,20240708,000000,6.49,6.62,6.46,6.56,365655,0
+RSKD.US,D,20240709,000000,6.54,6.54,6.305,6.36,689446,0
+RSKD.US,D,20240710,000000,6.02,6.1,5.85,5.98,1711381,0
+RSKD.US,D,20240711,000000,6,6.24,5.99,6.22,1560637,0
+RSKD.US,D,20240712,000000,6.26,6.43,6.26,6.36,426984,0
+RSKD.US,D,20240715,000000,6.4,6.43,6.2,6.2,604089,0
+RSKD.US,D,20240716,000000,6.28,6.56,6.28,6.52,1091131,0
+RSKD.US,D,20240717,000000,6.48,6.56,6.33,6.36,643781,0
+RSKD.US,D,20240718,000000,6.37,6.405,6.225,6.27,628040,0
+RSKD.US,D,20240719,000000,6.29,6.395,6.28,6.34,451385,0
+RSKD.US,D,20240722,000000,6.4,6.49,6.29,6.3,731311,0
+RSKD.US,D,20240723,000000,6.28,6.45,6.22,6.38,914889,0
+RSKD.US,D,20240724,000000,6.36,6.4,6.08,6.09,525010,0
+RSKD.US,D,20240725,000000,6.13,6.225,6.06,6.1,663213,0
+RSKD.US,D,20240726,000000,6.2,6.285,6.1,6.2,423735,0
+RSKD.US,D,20240729,000000,6.25,6.34,6.21,6.25,612682,0
+RSKD.US,D,20240730,000000,6.26,6.36,6.18,6.21,435431,0
+RSKD.US,D,20240731,000000,6.31,6.37,6.24,6.28,612730,0
+RSKD.US,D,20240801,000000,6.26,6.32,5.995,6.08,579166,0
+RSKD.US,D,20240802,000000,5.88,5.88,5.77,5.85,917062,0
+RSKD.US,D,20240805,000000,5.52,5.785,5.452,5.73,627377,0
+RSKD.US,D,20240806,000000,5.76,5.81,5.73,5.76,1097701,0
+RSKD.US,D,20240807,000000,5.89,5.95,5.69,5.75,797304,0
+RSKD.US,D,20240808,000000,5.79,5.93,5.75,5.89,965146,0
+RSKD.US,D,20240809,000000,5.91,5.935,5.86,5.91,464797,0
+RSKD.US,D,20240812,000000,5.89,6.025,5.89,5.91,452386,0
+RSKD.US,D,20240813,000000,5.94,6.05,5.94,5.96,1486873,0
+RSKD.US,D,20240814,000000,5.5,5.71,4.59,4.6,2714552,0
+RSKD.US,D,20240815,000000,4.62,4.775,4.54,4.65,2359256,0
+RSKD.US,D,20240816,000000,4.62,4.6991,4.58,4.66,1090924,0
+RSKD.US,D,20240819,000000,4.66,4.82,4.655,4.76,1088661,0
+RSKD.US,D,20240820,000000,4.8,4.86,4.68,4.76,859071,0
+RSKD.US,D,20240821,000000,4.74,4.815,4.74,4.77,573046,0
+RSKD.US,D,20240822,000000,4.76,4.825,4.74,4.75,601153,0
+RSKD.US,D,20240823,000000,4.76,4.93,4.76,4.87,567991,0
+RSKD.US,D,20240826,000000,4.85,4.9982,4.824,4.91,503228,0
+RSKD.US,D,20240827,000000,4.84,4.95,4.84,4.93,458329,0
+RSKD.US,D,20240828,000000,4.91,5.05,4.89,4.92,629060,0
+RSKD.US,D,20240829,000000,4.84,5.155,4.81,5.02,912259,0
+RSKD.US,D,20240830,000000,5.02,5.19,5.01,5.18,913118,0
+RSKD.US,D,20240903,000000,5.12,5.225,4.945,4.99,925551,0
+RSKD.US,D,20240904,000000,4.96,5.15,4.945,4.98,688344,0
+RSKD.US,D,20240905,000000,4.95,5.09,4.865,4.89,841035,0
+RSKD.US,D,20240906,000000,4.89,4.965,4.76,4.78,574240,0
+RSKD.US,D,20240909,000000,4.79,4.86,4.76,4.79,615440,0
+RSKD.US,D,20240910,000000,4.77,4.795,4.522,4.65,1174368,0
+RSKD.US,D,20240911,000000,4.64,4.755,4.5,4.58,681025,0
+RSKD.US,D,20240912,000000,4.57,4.745,4.54,4.64,551196,0
+RSKD.US,D,20240913,000000,4.68,4.835,4.68,4.7,728108,0
+RSKD.US,D,20240916,000000,4.7,4.705,4.55,4.62,574397,0
+RSKD.US,D,20240917,000000,4.61,4.73,4.61,4.7,533008,0
+RSKD.US,D,20240918,000000,4.7,4.82,4.68,4.71,560683,0
+RSKD.US,D,20240919,000000,4.84,4.85,4.735,4.83,397472,0
+RSKD.US,D,20240920,000000,4.84,4.92,4.78,4.86,453123,0
+RSKD.US,D,20240923,000000,4.87,4.9,4.74,4.75,580869,0
+RSKD.US,D,20240924,000000,4.78,4.82,4.7,4.82,343371,0
+RSKD.US,D,20240925,000000,4.77,4.81,4.69,4.7,348100,0
+RSKD.US,D,20240926,000000,4.79,4.83,4.725,4.76,508340,0
+RSKD.US,D,20240927,000000,4.79,4.845,4.74,4.77,256437,0
+RSKD.US,D,20240930,000000,4.73,4.78,4.63,4.73,472988,0
+RSKD.US,D,20241001,000000,4.75,4.75,4.52,4.52,315739,0
+RSKD.US,D,20241002,000000,4.52,4.58,4.51,4.54,281001,0
+RSKD.US,D,20241003,000000,4.5,4.535,4.45,4.48,296885,0
+RSKD.US,D,20241004,000000,4.48,4.605,4.47,4.53,528073,0
+RSKD.US,D,20241007,000000,4.46,4.51,4.35,4.39,448225,0
+RSKD.US,D,20241008,000000,4.34,4.48,4.34,4.45,848542,0
+RSKD.US,D,20241009,000000,4.41,4.52,4.39,4.45,366090,0
+RSKD.US,D,20241010,000000,4.42,4.57,4.415,4.51,301232,0
+RSKD.US,D,20241011,000000,4.49,4.62,4.46,4.61,266441,0
+RSKD.US,D,20241014,000000,4.57,4.655,4.545,4.63,241108,0
+RSKD.US,D,20241015,000000,4.57,4.7,4.57,4.63,474074,0
+RSKD.US,D,20241016,000000,4.65,4.675,4.55,4.57,277871,0
+RSKD.US,D,20241017,000000,4.57,4.685,4.56,4.6,509158,0
+RSKD.US,D,20241018,000000,4.64,4.72,4.48,4.53,596913,0
+RSKD.US,D,20241021,000000,4.48,4.575,4.45,4.53,335640,0
+RSKD.US,D,20241022,000000,4.51,4.545,4.45,4.46,277230,0
+RSKD.US,D,20241023,000000,4.44,4.495,4.375,4.42,258674,0
+RSKD.US,D,20241024,000000,4.44,4.49,4.4,4.41,223535,0
+RSKD.US,D,20241025,000000,4.42,4.495,4.41,4.42,219534,0
+RSKD.US,D,20241028,000000,4.45,4.555,4.42,4.46,215884,0
+RSKD.US,D,20241029,000000,4.42,4.52,4.42,4.5,213162,0
+RSKD.US,D,20241030,000000,4.48,4.615,4.48,4.5,189805,0
+RSKD.US,D,20241031,000000,4.48,4.575,4.425,4.47,252627,0
+RSKD.US,D,20241101,000000,4.49,4.5489,4.4,4.42,226350,0
+RSKD.US,D,20241104,000000,4.38,4.505,4.38,4.47,471316,0
+RSKD.US,D,20241105,000000,4.44,4.61,4.44,4.51,715343,0
+RSKD.US,D,20241106,000000,4.5,4.674,4.5,4.61,308759,0
+RSKD.US,D,20241107,000000,4.6,4.75,4.56,4.72,364338,0
+RSKD.US,D,20241108,000000,4.71,4.745,4.59,4.6,286996,0
+RSKD.US,D,20241111,000000,4.66,4.66,4.291,4.55,1226418,0
+RSKD.US,D,20241112,000000,4.52,4.53,4.14,4.29,1453335,0
+RSKD.US,D,20241113,000000,5,5.2,4.43,4.56,2732506,0
+RSKD.US,D,20241114,000000,4.6,4.85,4.56,4.63,1069651,0
+RSKD.US,D,20241115,000000,4.46,4.55,4.26,4.34,1494908,0
+RSKD.US,D,20241118,000000,4.295,4.4,4.27,4.35,894294,0
+RSKD.US,D,20241119,000000,4.34,4.465,4.28,4.41,677388,0
+RSKD.US,D,20241120,000000,4.4,4.515,4.36,4.44,525027,0
+RSKD.US,D,20241121,000000,4.41,4.625,4.41,4.58,600936,0
+RSKD.US,D,20241122,000000,4.64,4.735,4.58,4.7,477730,0
+RSKD.US,D,20241125,000000,4.7144,4.805,4.645,4.69,844871,0
+RSKD.US,D,20241126,000000,4.67,4.7798,4.55,4.69,604477,0
+RSKD.US,D,20241127,000000,4.79,4.84,4.66,4.8,537517,0
+RSKD.US,D,20241129,000000,4.7835,4.955,4.78,4.85,312071,0
+RSKD.US,D,20241202,000000,4.82,4.866,4.73,4.77,701720,0
+RSKD.US,D,20241203,000000,4.75,4.92,4.73,4.88,580211,0
+RSKD.US,D,20241204,000000,4.845,5.095,4.83,4.99,659995,0
+RSKD.US,D,20241205,000000,5.01,5.01,4.88,4.9,399845,0
+RSKD.US,D,20241206,000000,4.923,5.09,4.92,5.02,620079,0
+RSKD.US,D,20241209,000000,5.02,5.34,5.02,5.13,1272370,0
+RSKD.US,D,20241210,000000,5.1,5.145,4.985,5.03,641441,0
+RSKD.US,D,20241211,000000,5.04,5.185,5.03,5.1,560055,0
+RSKD.US,D,20241212,000000,5.1,5.11,5,5.02,421864,0
+RSKD.US,D,20241213,000000,5.05,5.05,4.91,4.92,400437,0
+RSKD.US,D,20241216,000000,4.88,4.95,4.78,4.84,378966,0
+RSKD.US,D,20241217,000000,4.83,4.9,4.77,4.85,404729,0
+RSKD.US,D,20241218,000000,4.87,4.93,4.625,4.66,390578,0
+RSKD.US,D,20241219,000000,4.71,4.74,4.57,4.59,318520,0
+RSKD.US,D,20241220,000000,4.57,4.75,4.51,4.64,302952,0
+RSKD.US,D,20241223,000000,4.63,4.695,4.605,4.68,462677,0
+RSKD.US,D,20241224,000000,4.72,4.8392,4.6821,4.81,259973,0
+RSKD.US,D,20241226,000000,4.77,4.86,4.75,4.83,269191,0
+RSKD.US,D,20241227,000000,4.84,4.84,4.7,4.75,364496,0
+RSKD.US,D,20241230,000000,4.69,4.78,4.66,4.74,393918,0
+RSKD.US,D,20241231,000000,4.79,4.8,4.7,4.73,415064,0
+RSKD.US,D,20250102,000000,4.7411,4.84,4.705,4.75,325987,0
+RSKD.US,D,20250103,000000,4.81,4.845,4.765,4.83,290048,0
+RSKD.US,D,20250106,000000,4.88,4.93,4.805,4.81,359478,0
+RSKD.US,D,20250107,000000,4.87,4.89,4.725,4.75,364103,0
+RSKD.US,D,20250108,000000,4.72,4.76,4.655,4.71,257862,0
+RSKD.US,D,20250110,000000,4.7,4.72,4.62,4.69,261992,0
+RSKD.US,D,20250113,000000,4.66,4.72,4.605,4.63,314467,0
+RSKD.US,D,20250114,000000,4.6853,4.84,4.63,4.82,526393,0
+RSKD.US,D,20250115,000000,4.95,5.05,4.9101,5.04,1204999,0
+RSKD.US,D,20250116,000000,5.05,5.12,4.935,4.96,725741,0
+RSKD.US,D,20250117,000000,5.0411,5.0411,4.95,5.03,310023,0
+RSKD.US,D,20250121,000000,5.03,5.165,5.005,5.16,378490,0
+RSKD.US,D,20250122,000000,5.16,5.21,5.1,5.15,250526,0
+RSKD.US,D,20250123,000000,5.19,5.19,5.05,5.12,401192,0
+RSKD.US,D,20250124,000000,5.12,5.27,5.09,5.25,417669,0
+RSKD.US,D,20250127,000000,5.14,5.24,5.09,5.17,419069,0
+RSKD.US,D,20250128,000000,5.1358,5.28,5.12,5.15,961123,0
+RSKD.US,D,20250129,000000,5.15,5.1992,5.04,5.1,1279883,0
+RSKD.US,D,20250130,000000,5.135,5.245,5.13,5.19,347558,0
+RSKD.US,D,20250131,000000,5.2468,5.255,5.125,5.14,278779,0
+RSKD.US,D,20250203,000000,5.04,5.17,5.02,5.15,306378,0
+RSKD.US,D,20250204,000000,5.19,5.285,5.15,5.25,320152,0
+RSKD.US,D,20250205,000000,5.28,5.31,5.22,5.26,293858,0
+RSKD.US,D,20250206,000000,5.3,5.32,5.25,5.27,442029,0
+RSKD.US,D,20250207,000000,5.32,5.395,5.25,5.34,524473,0
+RSKD.US,D,20250210,000000,5.38,5.655,5.34,5.62,593124,0
+RSKD.US,D,20250211,000000,5.6,5.99,5.595,5.87,859429,0
+RSKD.US,D,20250212,000000,5.79,5.88,5.7721,5.81,495049,0
+RSKD.US,D,20250213,000000,5.88,5.995,5.8,5.9,433331,0
+RSKD.US,D,20250214,000000,5.9499,5.9499,5.76,5.87,281382,0
+RSKD.US,D,20250218,000000,5.825,5.86,5.77,5.81,307054,0
+RSKD.US,D,20250219,000000,5.804,5.83,5.61,5.61,279820,0
+RSKD.US,D,20250220,000000,5.6,5.615,5.48,5.53,313331,0
+RSKD.US,D,20250221,000000,5.58,5.58,5.34,5.35,316480,0
+RSKD.US,D,20250224,000000,5.37,5.37,5.155,5.28,586051,0
+RSKD.US,D,20250225,000000,5.244,5.27,5.14,5.2,372087,0
+RSKD.US,D,20250226,000000,5.26,5.285,5.17,5.2,360365,0
+RSKD.US,D,20250227,000000,5.21,5.245,5.1,5.16,427754,0
+RSKD.US,D,20250228,000000,5.11,5.215,5.085,5.14,432799,0
+RSKD.US,D,20250303,000000,5.48,5.57,5.15,5.15,659991,0
+RSKD.US,D,20250304,000000,5.06,5.13,5.008,5.06,595965,0
+RSKD.US,D,20250305,000000,4.662,5.5,4.6,5.21,3505273,0
+RSKD.US,D,20250306,000000,5.15,5.23,4.915,4.92,1107502,0
+RSKD.US,D,20250307,000000,4.8,4.88,4.53,4.62,1015489,0
+RSKD.US,D,20250310,000000,4.6,4.64,4.45,4.57,1054172,0
+RSKD.US,D,20250311,000000,4.575,4.775,4.57,4.66,625764,0
+RSKD.US,D,20250312,000000,4.74,4.775,4.57,4.71,422459,0
+RSKD.US,D,20250313,000000,4.66,4.67,4.51,4.52,393948,0
+RSKD.US,D,20250314,000000,4.62,4.645,4.5,4.51,569533,0
+RSKD.US,D,20250317,000000,4.51,4.6,4.48,4.5,866074,0
+RSKD.US,D,20250318,000000,4.45,4.55,4.44,4.49,367548,0
+RSKD.US,D,20250319,000000,4.5,4.67,4.45,4.67,506853,0
+RSKD.US,D,20250320,000000,4.62,4.795,4.62,4.69,391086,0
+RSKD.US,D,20250321,000000,4.605,4.705,4.59,4.66,462698,0
+RSKD.US,D,20250324,000000,4.6816,4.9,4.68,4.81,508436,0
+RSKD.US,D,20250325,000000,4.796,4.85,4.73,4.78,443157,0
+RSKD.US,D,20250326,000000,4.766,4.82,4.63,4.7,508193,0
+RSKD.US,D,20250327,000000,4.67,4.79,4.63,4.77,383080,0
+RSKD.US,D,20250328,000000,4.756,4.76,4.56,4.6,658092,0
+RSKD.US,D,20250331,000000,4.54,4.685,4.46,4.62,558705,0
+RSKD.US,D,20250401,000000,4.63,4.7902,4.61,4.69,540588,0
+RSKD.US,D,20250402,000000,4.68,4.785,4.63,4.76,473204,0
+RSKD.US,D,20250403,000000,4.625,4.625,4.53,4.55,559249,0
+RSKD.US,D,20250404,000000,4.39,4.44,4.135,4.21,706798,0
+RSKD.US,D,20250407,000000,4.03,4.28,3.94,4.13,768107,0
+RSKD.US,D,20250408,000000,4.2665,4.31,4.02,4.08,649596,0
+RSKD.US,D,20250409,000000,4.1,4.52,4.02,4.5,588989,0
+RSKD.US,D,20250410,000000,4.364,4.42,4.2,4.27,470195,0
+RSKD.US,D,20250411,000000,4.25,4.43,4.18,4.4,367367,0
+RSKD.US,D,20250414,000000,4.46,4.51,4.36,4.41,347872,0
+RSKD.US,D,20250415,000000,4.405,4.475,4.395,4.42,307297,0
+RSKD.US,D,20250416,000000,4.4494,4.515,4.38,4.43,313392,0
+RSKD.US,D,20250417,000000,4.399,4.525,4.399,4.46,332648,0
+RSKD.US,D,20250421,000000,4.445,4.52,4.375,4.4,285957,0
+RSKD.US,D,20250422,000000,4.44,4.545,4.43,4.51,244197,0
+RSKD.US,D,20250423,000000,4.58,4.68,4.53,4.53,261226,0
+RSKD.US,D,20250424,000000,4.58,4.7,4.57,4.68,280570,0
+RSKD.US,D,20250425,000000,4.695,4.745,4.601,4.67,271769,0
+RSKD.US,D,20250428,000000,4.67,4.705,4.59,4.61,311758,0
+RSKD.US,D,20250429,000000,4.58,4.68,4.57,4.65,310050,0
+RSKD.US,D,20250430,000000,4.53,4.62,4.5,4.59,320190,0
+RSKD.US,D,20250501,000000,4.62,4.66,4.555,4.61,469365,0
+RSKD.US,D,20250502,000000,4.7,4.72,4.615,4.65,341066,0
+RSKD.US,D,20250505,000000,4.63,4.72,4.54,4.66,356014,0
+RSKD.US,D,20250506,000000,4.62,4.685,4.58,4.64,210490,0
+RSKD.US,D,20250507,000000,4.73,4.755,4.67,4.73,230232,0
+RSKD.US,D,20250508,000000,4.755,4.87,4.75,4.81,255406,0
+RSKD.US,D,20250509,000000,4.85,4.8999,4.805,4.82,223389,0
+RSKD.US,D,20250512,000000,4.89,4.95,4.73,4.84,465460,0
+RSKD.US,D,20250513,000000,4.81,4.95,4.8005,4.94,588748,0
+RSKD.US,D,20250514,000000,4.75,5.34,4.63,5.33,959382,0
+RSKD.US,D,20250515,000000,5.3202,5.41,5,5.02,436092,0
+RSKD.US,D,20250516,000000,4.81,5.03,4.785,4.94,553185,0
+RSKD.US,D,20250519,000000,4.88,5.1,4.84,5,570194,0
+RSKD.US,D,20250520,000000,5,5.185,4.99,5.07,506323,0
+RSKD.US,D,20250521,000000,4.98,5.05,4.88,4.9,1045283,0
+RSKD.US,D,20250522,000000,4.905,5.03,4.87,5,388325,0
+RSKD.US,D,20250523,000000,4.91,5,4.84,4.85,553916,0
+RSKD.US,D,20250527,000000,4.951,5.025,4.87,4.99,728678,0
+RSKD.US,D,20250528,000000,4.99,5.04,4.92,4.97,373786,0
+RSKD.US,D,20250529,000000,4.97,5.13,4.97,5,513815,0
+RSKD.US,D,20250530,000000,5.035,5.09,4.97,5.01,523264,0
+RSKD.US,D,20250602,000000,5,5.11,4.965,5.01,559904,0
+RSKD.US,D,20250603,000000,5.0508,5.09,5.01,5.08,347993,0
+RSKD.US,D,20250604,000000,5.1,5.17,5.05,5.1,425379,0
+RSKD.US,D,20250605,000000,5.14,5.285,5.105,5.13,627439,0
+RSKD.US,D,20250606,000000,5.18,5.27,5.085,5.13,994601,0
+RSKD.US,D,20250609,000000,5.135,5.215,5.08,5.17,911389,0
+RSKD.US,D,20250610,000000,5.17,5.2,5.1,5.1,341565,0
+RSKD.US,D,20250611,000000,5.08,5.17,4.99,5.02,438664,0
+RSKD.US,D,20250612,000000,5,5.02,4.89,4.9,555500,0
+RSKD.US,D,20250613,000000,4.81,4.865,4.695,4.71,393738,0
+RSKD.US,D,20250616,000000,4.7621,4.86,4.71,4.86,702618,0
+RSKD.US,D,20250617,000000,4.865,4.945,4.83,4.85,383176,0
+RSKD.US,D,20250618,000000,4.86,4.995,4.82,4.96,612461,0
+RSKD.US,D,20250620,000000,4.99,5.12,4.93,4.95,740283,0
+RSKD.US,D,20250623,000000,4.85,5.045,4.85,4.97,456969,0
+RSKD.US,D,20250624,000000,5,5.07,4.965,5.07,511822,0
+RSKD.US,D,20250625,000000,5.09,5.1,4.875,4.89,676756,0
+RSKD.US,D,20250626,000000,4.9,4.95,4.82,4.93,585612,0
+RSKD.US,D,20250627,000000,4.8912,5.03,4.8912,4.97,350586,0
+RSKD.US,D,20250630,000000,5.04,5.075,4.98,4.99,360931,0
+RSKD.US,D,20250701,000000,5.02,5.115,4.99,5.07,490795,0
+RSKD.US,D,20250702,000000,5.09,5.13,5.02,5.08,597805,0
+RSKD.US,D,20250703,000000,5.12,5.375,5.11,5.32,429715,0
+RSKD.US,D,20250707,000000,5.285,5.285,5.135,5.15,298702,0
+RSKD.US,D,20250708,000000,5.15,5.205,5.15,5.18,295914,0
+RSKD.US,D,20250709,000000,5.19,5.245,5.16,5.23,448942,0
+RSKD.US,D,20250710,000000,5.24,5.27,5.155,5.18,341089,0
+RSKD.US,D,20250711,000000,5.17,5.17,4.96,5.01,459613,0
+RSKD.US,D,20250714,000000,4.99,5.15,4.98,5.09,339030,0
+RSKD.US,D,20250715,000000,5.12,5.14,5.055,5.06,306726,0
+RSKD.US,D,20250716,000000,5.1,5.15,5.07,5.15,298308,0
+RSKD.US,D,20250717,000000,5.148,5.285,5.148,5.28,422397,0
+RSKD.US,D,20250718,000000,5.3,5.35,5.25,5.33,404358,0
+RSKD.US,D,20250721,000000,5.35,5.605,5.32,5.6,847863,0
+RSKD.US,D,20250722,000000,5.59,5.68,5.54,5.61,642474,0
+RSKD.US,D,20250723,000000,5.63,5.65,5.41,5.43,598902,0
+RSKD.US,D,20250724,000000,5.42,5.45,5.41,5.41,253683,0
+RSKD.US,D,20250725,000000,5.44,5.475,5.395,5.41,223227,0
+RSKD.US,D,20250728,000000,5.44,5.46,5.34,5.4,421358,0
+RSKD.US,D,20250729,000000,5.48,5.49,5.22,5.24,261243,0
+RSKD.US,D,20250730,000000,5.22,5.23,5.1,5.15,556090,0
+RSKD.US,D,20250731,000000,5.16,5.205,5.07,5.1,359029,0
+RSKD.US,D,20250801,000000,5.0169,5.0169,4.885,4.93,525201,0
+RSKD.US,D,20250804,000000,5.02,5.1,4.985,5.09,454071,0
+RSKD.US,D,20250805,000000,5.1108,5.27,5.07,5.14,557483,0
+RSKD.US,D,20250806,000000,5.2,5.25,5.15,5.2,298883,0
+RSKD.US,D,20250807,000000,5.2323,5.2463,5.045,5.09,298029,0
+RSKD.US,D,20250808,000000,5.135,5.1702,5.015,5.02,258974,0
+RSKD.US,D,20250811,000000,5.065,5.1614,5,5.05,448450,0
+RSKD.US,D,20250812,000000,5.0247,5.15,5,5.13,554054,0
+RSKD.US,D,20250813,000000,5.14,5.26,5.09,5.19,357390,0
+RSKD.US,D,20250814,000000,5.17,5.17,5.01,5.11,375820,0
+RSKD.US,D,20250815,000000,5.17,5.285,5.1257,5.26,491256,0
+RSKD.US,D,20250818,000000,4.6429,4.8,4.42,4.43,2855472,0
+RSKD.US,D,20250819,000000,4.48,4.58,4.34,4.46,1510147,0
+RSKD.US,D,20250820,000000,4.26,4.3222,4.01,4.16,2957773,0
+RSKD.US,D,20250821,000000,4.1,4.41,4.03,4.35,3253240,0
+RSKD.US,D,20250822,000000,4.42,4.58,4.37,4.58,652181,0
+RSKD.US,D,20250825,000000,4.56,4.639,4.525,4.59,665751,0
+RSKD.US,D,20250826,000000,4.58,4.67,4.54,4.56,820716,0
+RSKD.US,D,20250827,000000,4.53,4.66,4.53,4.65,612571,0
+RSKD.US,D,20250828,000000,4.65,4.81,4.64,4.78,648027,0
+RSKD.US,D,20250829,000000,4.74,4.825,4.73,4.77,470560,0
+RSKD.US,D,20250902,000000,4.69,4.81,4.65,4.72,1042929,0
+RSKD.US,D,20250903,000000,4.72,4.74,4.51,4.54,429291,0
+RSKD.US,D,20250904,000000,4.54,4.585,4.47,4.57,373451,0
+RSKD.US,D,20250905,000000,4.6,4.6851,4.58,4.63,290635,0
+RSKD.US,D,20250908,000000,4.63,4.765,4.46,4.71,597539,0
+RSKD.US,D,20250909,000000,4.72,4.8,4.7,4.77,552482,0
+RSKD.US,D,20250910,000000,4.765,4.77,4.515,4.56,431544,0
+RSKD.US,D,20250911,000000,4.59,4.69,4.58,4.67,268211,0
+RSKD.US,D,20250912,000000,4.68,4.69,4.6,4.6,337429,0
+RSKD.US,D,20250915,000000,4.6227,4.65,4.43,4.56,940121,0
+RSKD.US,D,20250916,000000,4.545,4.59,4.475,4.48,388810,0
+RSKD.US,D,20250917,000000,4.525,4.685,4.525,4.58,868036,0
+RSKD.US,D,20250918,000000,4.58,4.78,4.58,4.73,971949,0
+RSKD.US,D,20250919,000000,4.76,4.77,4.645,4.77,1511469,0
+RSKD.US,D,20250922,000000,4.8044,4.8044,4.66,4.74,443993,0
+RSKD.US,D,20250923,000000,4.73,4.815,4.695,4.72,350706,0
+RSKD.US,D,20250924,000000,4.77,4.84,4.7,4.83,372043,0
+RSKD.US,D,20250925,000000,4.735,4.78,4.685,4.71,335270,0
+RSKD.US,D,20250926,000000,4.7,4.755,4.68,4.74,295071,0
+RSKD.US,D,20250929,000000,4.76,4.79,4.73,4.75,367451,0
+RSKD.US,D,20250930,000000,4.73,4.77,4.63,4.68,351692,0
+RSKD.US,D,20251001,000000,4.68,4.75,4.615,4.65,351216,0
+RSKD.US,D,20251002,000000,4.66,4.725,4.65,4.71,260290,0
+RSKD.US,D,20251003,000000,4.76,4.79,4.67,4.73,347054,0
+RSKD.US,D,20251006,000000,4.69,4.7,4.61,4.66,520163,0
+RSKD.US,D,20251007,000000,4.69,4.69,4.57,4.6,265262,0
+RSKD.US,D,20251008,000000,4.61,4.705,4.61,4.66,336412,0
+RSKD.US,D,20251009,000000,4.7,4.71,4.62,4.65,328296,0
+RSKD.US,D,20251010,000000,4.7,4.7,4.485,4.51,322731,0
+RSKD.US,D,20251013,000000,4.55,4.69,4.545,4.64,303795,0
+RSKD.US,D,20251014,000000,4.594,4.725,4.565,4.67,327716,0
+RSKD.US,D,20251015,000000,4.69,4.72,4.65,4.67,275296,0
+RSKD.US,D,20251016,000000,4.675,4.705,4.6,4.65,364350,0
+RSKD.US,D,20251017,000000,4.6,4.7,4.6,4.63,312794,0
+RSKD.US,D,20251020,000000,4.69,4.72,4.66,4.69,337839,0
+RSKD.US,D,20251021,000000,4.69,4.82,4.67,4.8,525704,0
+RSKD.US,D,20251022,000000,4.855,4.9,4.75,4.81,433686,0
+RSKD.US,D,20251023,000000,4.83,4.86,4.76,4.82,394677,0
+RSKD.US,D,20251024,000000,4.87,4.99,4.84,4.92,720605,0
+RSKD.US,D,20251027,000000,4.98,4.99,4.87,4.92,450413,0
+RSKD.US,D,20251028,000000,4.88,4.96,4.86,4.88,534281,0
+RSKD.US,D,20251029,000000,4.88,4.88,4.72,4.75,326749,0
+RSKD.US,D,20251030,000000,4.695,4.81,4.69,4.73,318573,0
+RSKD.US,D,20251031,000000,4.68,4.7899,4.68,4.73,308526,0
+RSKD.US,D,20251103,000000,4.73,4.8,4.7,4.76,484902,0
+RSKD.US,D,20251104,000000,4.685,4.735,4.65,4.68,474394,0
+RSKD.US,D,20251105,000000,4.67,4.7094,4.655,4.69,266884,0
+RSKD.US,D,20251106,000000,4.65,4.675,4.58,4.66,357148,0
+RSKD.US,D,20251107,000000,4.65,4.79,4.63,4.78,423123,0
+RSKD.US,D,20251110,000000,4.8,4.8799,4.79,4.81,525741,0
+RSKD.US,D,20251111,000000,4.83,5.03,4.83,5.01,1224633,0
+RSKD.US,D,20251112,000000,5.21,5.21,4.8,5.08,721101,0
+RSKD.US,D,20251113,000000,5.005,5.085,4.9522,4.99,582075,0
+RSKD.US,D,20251114,000000,4.61,5,4.4625,4.5,2964356,0
+RSKD.US,D,20251117,000000,4.51,4.795,4.51,4.73,1166293,0
+RSKD.US,D,20251118,000000,4.67,4.795,4.5909,4.73,430104,0
+RSKD.US,D,20251119,000000,4.76,4.805,4.66,4.69,424171,0
+RSKD.US,D,20251120,000000,4.75,4.845,4.62,4.63,536177,0
+RSKD.US,D,20251121,000000,4.7,4.84,4.57,4.81,625511,0
+RSKD.US,D,20251124,000000,4.82,4.8503,4.725,4.76,733194,0
+RSKD.US,D,20251125,000000,4.86,4.9464,4.82,4.93,723672,0
+RSKD.US,D,20251126,000000,4.94,4.94,4.89,4.89,347213,0
+RSKD.US,D,20251128,000000,4.9,4.965,4.88,4.94,384473,0
+RSKD.US,D,20251201,000000,4.9,4.93,4.82,4.82,640853,0
+RSKD.US,D,20251202,000000,4.85,4.895,4.815,4.85,453280,0
+RSKD.US,D,20251203,000000,4.84,4.8798,4.765,4.81,543064,0
+RSKD.US,D,20251204,000000,4.81,4.845,4.77,4.81,463797,0
+RSKD.US,D,20251205,000000,4.81,4.95,4.81,4.91,700534,0
+RSKD.US,D,20251208,000000,4.91,4.99,4.91,4.98,680504,0
+RSKD.US,D,20251209,000000,4.95,5.09,4.94,5.05,928620,0
+RSKD.US,D,20251210,000000,5.005,5.055,4.99,5,310128,0
+RSKD.US,D,20251211,000000,5,5.04,4.95,4.99,454520,0
+RSKD.US,D,20251212,000000,4.98,5.015,4.91,4.92,349097,0
+RSKD.US,D,20251215,000000,4.92,4.95,4.83,4.83,331644,0
+RSKD.US,D,20251216,000000,4.81,4.89,4.8,4.89,264023,0
+RSKD.US,D,20251217,000000,4.88,4.935,4.83,4.83,449904,0
+RSKD.US,D,20251218,000000,4.9,5.045,4.88,5.01,629648,0
+RSKD.US,D,20251219,000000,5.02,5.0627,4.865,4.91,384066,0
+RSKD.US,D,20251222,000000,4.92,5.02,4.9,5.02,535656,0
+RSKD.US,D,20251223,000000,5,5.025,4.93,4.96,229899,0
+RSKD.US,D,20251224,000000,4.96,5.02,4.955,5,151137,0
+RSKD.US,D,20251226,000000,4.988,5.01,4.93,5.01,381990,0
+RSKD.US,D,20251229,000000,4.99,5.07,4.98,5.02,544247,0
+RSKD.US,D,20251230,000000,5,5.05,4.97,4.97,265179,0
+RSKD.US,D,20251231,000000,4.912,5,4.912,4.97,409417,0
+RSKD.US,D,20260102,000000,5,5.02,4.76,4.81,424051,0
+RSKD.US,D,20260105,000000,4.805,4.97,4.8,4.83,387025,0
+RSKD.US,D,20260106,000000,4.9,4.93,4.84,4.91,376191,0
+RSKD.US,D,20260107,000000,4.91,5.01,4.87,5.01,1474219,0
+RSKD.US,D,20260108,000000,4.985,5.03,4.915,4.97,421887,0
+RSKD.US,D,20260109,000000,4.98,5.02,4.84,4.85,276697,0
+RSKD.US,D,20260112,000000,4.845,4.96,4.835,4.92,326146,0
+RSKD.US,D,20260113,000000,4.96,4.96,4.755,4.78,328401,0
+RSKD.US,D,20260114,000000,4.7381,4.77,4.68,4.7,272376,0
+RSKD.US,D,20260115,000000,4.715,4.74,4.64,4.73,484556,0
+RSKD.US,D,20260116,000000,4.73,4.73,4.625,4.64,614839,0
+RSKD.US,D,20260120,000000,4.5,4.63,4.49,4.52,408942,0
+RSKD.US,D,20260121,000000,4.55,4.568,4.425,4.49,499832,0
+RSKD.US,D,20260122,000000,4.5399,4.61,4.52,4.54,381343,0
+RSKD.US,D,20260123,000000,4.567,4.57,4.505,4.51,333078,0
+RSKD.US,D,20260126,000000,4.53,4.635,4.52,4.6,492064,0
+RSKD.US,D,20260127,000000,4.5719,4.6,4.48,4.49,578232,0
+RSKD.US,D,20260128,000000,4.505,4.56,4.455,4.47,484897,0
+RSKD.US,D,20260129,000000,4.47,4.48,4.315,4.34,486174,0
+RSKD.US,D,20260130,000000,4.32,4.345,4.23,4.26,577368,0
+RSKD.US,D,20260202,000000,4.325,4.39,4.28,4.3,430003,0
+RSKD.US,D,20260203,000000,4.26,4.305,4.17,4.26,1410527,0
+RSKD.US,D,20260204,000000,4.2277,4.355,4.17,4.3,878457,0
+RSKD.US,D,20260205,000000,4.31,4.35,4.13,4.14,999776,0
+RSKD.US,D,20260206,000000,4.169,4.3,4.14,4.29,793687,0
+RSKD.US,D,20260209,000000,4.29,4.505,4.26,4.49,535425,0
+RSKD.US,D,20260210,000000,4.51,4.57,4.495,4.51,401420,0
+RSKD.US,D,20260211,000000,4.4725,4.525,4.39,4.41,350110,0
+RSKD.US,D,20260212,000000,4.43,4.5,4.33,4.4,499501,0
+RSKD.US,D,20260213,000000,4.42,4.53,4.39,4.49,486161,0
+RSKD.US,D,20260217,000000,4.46,4.475,4.385,4.43,444907,0
+RSKD.US,D,20260218,000000,4.41,4.56,4.41,4.53,413643,0
diff --git a/daily/us/nyse stocks/2/rsmc.us.txt b/daily/us/nyse stocks/2/rsmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72436dd79849370a54f2836aea3a157e8cca7480
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsmc.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSMC.US,D,20241014,000000,25.4525,25.4525,25.4525,25.4525,17,0
+RSMC.US,D,20241015,000000,25.54,25.54,25.4393,25.4393,208,0
+RSMC.US,D,20241016,000000,25.64,25.64,25.4696,25.4696,2712,0
+RSMC.US,D,20241017,000000,25.4051,25.4051,25.4051,25.4051,3,0
+RSMC.US,D,20241018,000000,25.3,25.3161,25.3,25.3161,8002,0
+RSMC.US,D,20241021,000000,25.09,25.09,25.0208,25.0208,19620,0
+RSMC.US,D,20241022,000000,24.9542,24.9542,24.9542,24.9542,1,0
+RSMC.US,D,20241023,000000,25.04,25.05,24.93,25.0368,6879,0
+RSMC.US,D,20241024,000000,25.0157,25.0157,25.0157,25.0157,1,0
+RSMC.US,D,20241025,000000,25.19,25.19,24.9539,24.9539,8900,0
+RSMC.US,D,20241028,000000,25.21,25.32,25.21,25.286,25569,0
+RSMC.US,D,20241029,000000,25.17,25.1791,25.17,25.1791,303,0
+RSMC.US,D,20241030,000000,25.22,25.22,25.0692,25.0714,3248,0
+RSMC.US,D,20241031,000000,24.79,24.8,24.6,24.6256,362828,0
+RSMC.US,D,20241101,000000,24.77,24.82,24.6984,24.6984,42997,0
+RSMC.US,D,20241104,000000,24.736,24.736,24.736,24.736,1,0
+RSMC.US,D,20241105,000000,24.89,25.0801,24.89,25.0801,8050,0
+RSMC.US,D,20241106,000000,26,26.31,26,26.3049,997698,0
+RSMC.US,D,20241107,000000,26.35,26.61,26.35,26.3977,10836,0
+RSMC.US,D,20241108,000000,26.6192,26.62,26.55,26.5591,3170,0
+RSMC.US,D,20241111,000000,26.9309,27.04,26.8706,26.8897,30369,0
+RSMC.US,D,20241112,000000,26.87,26.9,26.5015,26.5364,17058,0
+RSMC.US,D,20241113,000000,26.77,26.84,26.4168,26.43,5580,0
+RSMC.US,D,20241114,000000,26.265,26.265,25.92,25.9415,20144,0
+RSMC.US,D,20241115,000000,25.6807,25.82,25.6807,25.78,11386,0
+RSMC.US,D,20241118,000000,25.7806,25.88,25.7227,25.7227,1482,0
+RSMC.US,D,20241119,000000,25.54,25.8694,25.53,25.778,4908,0
+RSMC.US,D,20241120,000000,25.7807,25.891,25.7807,25.891,861,0
+RSMC.US,D,20241121,000000,26.1807,26.43,26.1807,26.43,3108,0
+RSMC.US,D,20241122,000000,26.66,26.7679,26.659,26.7679,3312,0
+RSMC.US,D,20241125,000000,26.96,27.35,26.96,27.1798,1654,0
+RSMC.US,D,20241126,000000,27.0515,27.07,26.98,27.0428,11039,0
+RSMC.US,D,20241127,000000,26.98,26.9895,26.9208,26.9208,20335,0
+RSMC.US,D,20241129,000000,27.035,27.035,26.9812,26.9812,977,0
+RSMC.US,D,20241202,000000,26.99,27.07,26.945,26.9918,20242,0
+RSMC.US,D,20241203,000000,27.0207,27.03,26.9,26.9845,974,0
+RSMC.US,D,20241205,000000,26.89,27.02,26.852,26.852,3713,0
+RSMC.US,D,20241206,000000,27.16,27.16,26.84,26.9379,16005,0
+RSMC.US,D,20241209,000000,26.6505,26.6995,26.5759,26.5759,8624,0
+RSMC.US,D,20241210,000000,26.54,26.74,26.54,26.6188,3405,0
+RSMC.US,D,20241211,000000,26.93,27.01,26.93,26.9478,1851,0
+RSMC.US,D,20241212,000000,26.8793,26.8793,26.7811,26.7811,1003,0
+RSMC.US,D,20241213,000000,26.66,26.7292,26.5614,26.5614,656,0
+RSMC.US,D,20241216,000000,26.52,26.8,26.52,26.711,2325,0
+RSMC.US,D,20241217,000000,26.3306,26.37,26.2799,26.3249,9553,0
+RSMC.US,D,20241218,000000,26.41,26.48,25.4012,25.4012,39319,0
+RSMC.US,D,20241219,000000,25.45,25.5404,25.45,25.5003,103891,0
+RSMC.US,D,20241220,000000,25.62,25.93,25.62,25.7467,8051,0
+RSMC.US,D,20241223,000000,25.65,25.7322,25.61,25.7322,68351,0
+RSMC.US,D,20241224,000000,25.65,25.9272,25.63,25.9272,1057,0
+RSMC.US,D,20241226,000000,25.9,26.0837,25.9,26.0837,29542,0
+RSMC.US,D,20241227,000000,25.82,25.82,25.7,25.7467,1910,0
+RSMC.US,D,20241230,000000,25.392,25.67,25.322,25.54,46251,0
+RSMC.US,D,20241231,000000,25.6597,25.71,25.4805,25.51,18078,0
+RSMC.US,D,20250102,000000,25.68,25.72,25.35,25.44,87153,0
+RSMC.US,D,20250103,000000,25.58,25.81,25.58,25.81,4654,0
+RSMC.US,D,20250106,000000,26,26,25.85,25.87,3969,0
+RSMC.US,D,20250107,000000,25.65,25.71,25.57,25.71,1187,0
+RSMC.US,D,20250108,000000,25.48,25.8472,25.4,25.8472,28311,0
+RSMC.US,D,20250110,000000,25.4405,25.5387,25.4405,25.5387,1610,0
+RSMC.US,D,20250113,000000,25.2205,25.53,25.2205,25.53,22521,0
+RSMC.US,D,20250114,000000,25.88,25.95,25.81,25.9462,1204,0
+RSMC.US,D,20250115,000000,26.26,26.26,26.07,26.14,3084,0
+RSMC.US,D,20250116,000000,26.2305,26.4,26.2305,26.3211,1408,0
+RSMC.US,D,20250117,000000,26.43,26.48,26.36,26.36,7585,0
+RSMC.US,D,20250121,000000,26.573,26.96,26.573,26.96,5956,0
+RSMC.US,D,20250122,000000,26.79,26.79,26.7028,26.78,4527,0
+RSMC.US,D,20250123,000000,26.72,26.8194,26.67,26.77,11683,0
+RSMC.US,D,20250124,000000,26.68,26.68,26.6738,26.6738,221348,0
+RSMC.US,D,20250127,000000,26.3309,26.3309,26.18,26.23,2799,0
+RSMC.US,D,20250128,000000,26.17,26.4299,26.17,26.39,6975,0
+RSMC.US,D,20250129,000000,26.56,26.56,26.3,26.4175,3257,0
+RSMC.US,D,20250130,000000,26.7355,26.77,26.6,26.71,1256,0
+RSMC.US,D,20250131,000000,26.69,26.805,26.34,26.35,27580,0
+RSMC.US,D,20250203,000000,25.7,26.24,25.7,26.1189,2282,0
+RSMC.US,D,20250204,000000,26.31,26.34,26.27,26.3028,4022,0
+RSMC.US,D,20250205,000000,26.4524,26.68,26.4524,26.68,43323,0
+RSMC.US,D,20250206,000000,26.8,26.8,26.57,26.685,3419,0
+RSMC.US,D,20250207,000000,26.47,26.47,26.2857,26.2857,1241,0
+RSMC.US,D,20250210,000000,26.1703,26.27,26.13,26.2,34423,0
+RSMC.US,D,20250211,000000,26.0295,26.04,25.91,26.04,3079,0
+RSMC.US,D,20250212,000000,25.77,25.87,25.77,25.84,5677,0
+RSMC.US,D,20250213,000000,25.97,26.09,25.85,26.09,8522,0
+RSMC.US,D,20250214,000000,26.14,26.21,26.07,26.1125,15999,0
+RSMC.US,D,20250218,000000,26.14,26.2092,26.09,26.19,56721,0
+RSMC.US,D,20250219,000000,25.93,26.06,25.92,26.06,49294,0
+RSMC.US,D,20250220,000000,25.59,25.7,25.54,25.64,7125,0
+RSMC.US,D,20250221,000000,25.39,25.39,24.85,24.85,2530,0
+RSMC.US,D,20250224,000000,24.84,24.8995,24.635,24.73,10193,0
+RSMC.US,D,20250225,000000,24.61,24.86,24.61,24.77,14536,0
+RSMC.US,D,20250226,000000,25.1559,25.19,24.86,24.86,7783,0
+RSMC.US,D,20250227,000000,24.66,24.7894,24.4,24.4,49260,0
+RSMC.US,D,20250228,000000,24.438,24.6546,24.39,24.6546,10265,0
+RSMC.US,D,20250303,000000,24.575,24.64,24.14,24.14,2166,0
+RSMC.US,D,20250304,000000,23.61,24.09,23.52,23.8969,14456,0
+RSMC.US,D,20250305,000000,23.9249,24.2484,23.86,24.2484,2619,0
+RSMC.US,D,20250306,000000,23.9707,23.9707,23.8,23.8375,3758,0
+RSMC.US,D,20250307,000000,23.19,23.7929,23.19,23.7929,858,0
+RSMC.US,D,20250310,000000,23.53,23.53,22.95,23.0065,7153,0
+RSMC.US,D,20250311,000000,23.0194,23.2809,22.89,23.1423,6007,0
+RSMC.US,D,20250312,000000,23.16,23.18,22.96,23.0509,175457,0
+RSMC.US,D,20250313,000000,23.02,23.02,22.7375,22.7375,1171,0
+RSMC.US,D,20250314,000000,23.07,23.2403,22.99,23.2403,173995,0
+RSMC.US,D,20250317,000000,23.34,23.6001,23.33,23.54,175121,0
+RSMC.US,D,20250318,000000,23.365,23.44,23.29,23.3372,2879,0
+RSMC.US,D,20250319,000000,23.63,23.877,23.63,23.877,1161,0
+RSMC.US,D,20250320,000000,23.725,23.87,23.6794,23.6794,2838,0
+RSMC.US,D,20250321,000000,23.29,23.585,23.29,23.54,2044,0
+RSMC.US,D,20250324,000000,24.1669,24.26,24.07,24.26,1929,0
+RSMC.US,D,20250325,000000,24.2607,24.38,24.2607,24.3,5028,0
+RSMC.US,D,20250326,000000,24.2,24.2,24.0926,24.0926,515,0
+RSMC.US,D,20250327,000000,23.94,23.9479,23.94,23.9479,903,0
+RSMC.US,D,20250328,000000,23.48,23.51,23.42,23.5,1675,0
+RSMC.US,D,20250331,000000,23.18,23.63,23.18,23.56,11539,0
+RSMC.US,D,20250401,000000,23.38,23.72,23.36,23.72,3510,0
+RSMC.US,D,20250402,000000,23.84,24.21,23.84,24.19,2933,0
+RSMC.US,D,20250403,000000,22.8,23.0993,22.8,22.8794,3680,0
+RSMC.US,D,20250404,000000,21.4629,21.98,21.4629,21.8325,3698,0
+RSMC.US,D,20250407,000000,20.81,21.74,20.81,21.55,25980,0
+RSMC.US,D,20250408,000000,22.24,22.24,21.11,21.11,3853,0
+RSMC.US,D,20250409,000000,21.19,23.0485,20.94,23.0485,3676,0
+RSMC.US,D,20250410,000000,22.5394,22.5394,22.1194,22.2969,1694,0
+RSMC.US,D,20250411,000000,21.8912,22.582,21.8912,22.582,3751,0
+RSMC.US,D,20250414,000000,22.74,22.88,22.55,22.81,11026,0
+RSMC.US,D,20250415,000000,22.8111,22.9189,22.7508,22.7979,17418,0
+RSMC.US,D,20250416,000000,22.59,22.77,22.23,22.4689,3612,0
+RSMC.US,D,20250417,000000,22.479,22.6832,22.47,22.6758,1343,0
+RSMC.US,D,20250421,000000,22.19,22.19,21.97,22.1238,2653,0
+RSMC.US,D,20250422,000000,22.45,22.6596,22.3975,22.6596,1319,0
+RSMC.US,D,20250423,000000,23.17,23.49,22.98,23.0832,9540,0
+RSMC.US,D,20250424,000000,23.32,23.55,23.32,23.5492,13511,0
+RSMC.US,D,20250425,000000,23.4099,23.54,23.32,23.54,4482,0
+RSMC.US,D,20250428,000000,23.66,23.66,23.37,23.6484,1291,0
+RSMC.US,D,20250429,000000,23.85,23.85,23.8018,23.8018,185,0
+RSMC.US,D,20250430,000000,23.43,23.8083,23.42,23.8083,1004,0
+RSMC.US,D,20250501,000000,24.07,24.07,23.96,23.9695,358,0
+RSMC.US,D,20250502,000000,24.36,24.545,24.36,24.5,2023,0
+RSMC.US,D,20250505,000000,24.6,24.71,24.5806,24.5806,35640,0
+RSMC.US,D,20250506,000000,24.5,24.5,24.479,24.4913,2165,0
+RSMC.US,D,20250507,000000,24.45,24.5794,24.4,24.5,22064,0
+RSMC.US,D,20250508,000000,24.85,25.09,24.79,24.91,4042,0
+RSMC.US,D,20250509,000000,24.8292,24.84,24.715,24.81,1790,0
+RSMC.US,D,20250512,000000,25.2007,25.35,25.18,25.34,2212,0
+RSMC.US,D,20250513,000000,25.545,25.72,25.54,25.66,13894,0
+RSMC.US,D,20250514,000000,25.5699,25.5699,25.44,25.45,13277,0
+RSMC.US,D,20250515,000000,25.27,25.52,25.25,25.46,8311,0
+RSMC.US,D,20250516,000000,25.57,25.77,25.57,25.77,929,0
+RSMC.US,D,20250519,000000,25.67,25.8301,25.67,25.83,3022,0
+RSMC.US,D,20250520,000000,25.87,25.94,25.79,25.85,17503,0
+RSMC.US,D,20250521,000000,25.615,25.71,25.31,25.32,5045,0
+RSMC.US,D,20250522,000000,25.3,25.3,25.22,25.22,3246,0
+RSMC.US,D,20250523,000000,25.01,25.1272,25.0099,25.0957,1262,0
+RSMC.US,D,20250527,000000,25.39,25.6073,25.39,25.6073,2824,0
+RSMC.US,D,20250528,000000,25.41,25.41,25.2679,25.2679,13192,0
+RSMC.US,D,20250529,000000,25.21,25.25,25.1,25.18,2011,0
+RSMC.US,D,20250530,000000,25.16,25.28,25.04,25.24,7704,0
+RSMC.US,D,20250602,000000,25.2299,25.31,25.02,25.3029,7570,0
+RSMC.US,D,20250603,000000,25.29,25.48,25.22,25.44,11158,0
+RSMC.US,D,20250604,000000,25.36,25.43,25.05,25.19,135805,0
+RSMC.US,D,20250605,000000,25.2408,25.42,25.065,25.31,26635,0
+RSMC.US,D,20250606,000000,25.56,25.64,25.56,25.6048,741,0
+RSMC.US,D,20250609,000000,25.46,25.73,25.46,25.66,15115,0
+RSMC.US,D,20250610,000000,25.47,25.47,25.43,25.43,4746,0
+RSMC.US,D,20250612,000000,25.2907,25.2956,25.2201,25.2956,2689,0
+RSMC.US,D,20250613,000000,25.08,25.18,24.88,24.88,7632,0
+RSMC.US,D,20250616,000000,25.23,25.3691,25.1901,25.2121,5890,0
+RSMC.US,D,20250617,000000,25,25.11,24.94,24.94,324635,0
+RSMC.US,D,20250618,000000,25.2,25.292,24.77,25.07,7539,0
+RSMC.US,D,20250620,000000,25.05,25.05,25.0234,25.0234,1039,0
+RSMC.US,D,20250623,000000,25.1,25.4764,25.03,25.4764,2923,0
+RSMC.US,D,20250624,000000,25.64,25.84,25.64,25.83,7066,0
+RSMC.US,D,20250625,000000,25.725,25.79,25.666,25.666,25160,0
+RSMC.US,D,20250626,000000,25.81,26.0343,25.81,26.0343,1640,0
+RSMC.US,D,20250630,000000,25.95,25.953,25.92,25.953,462,0
+RSMC.US,D,20250701,000000,25.84,26.08,25.84,26.0006,21011,0
+RSMC.US,D,20250702,000000,25.94,26.1,25.83,26.1,12917,0
+RSMC.US,D,20250703,000000,26.2808,26.3592,26.2808,26.3,1532,0
+RSMC.US,D,20250707,000000,26.1893,26.1893,26.08,26.08,2740,0
+RSMC.US,D,20250708,000000,26.2125,26.2861,26.13,26.13,3718,0
+RSMC.US,D,20250709,000000,26.18,26.31,26.18,26.31,608,0
+RSMC.US,D,20250710,000000,26.3,26.45,26.28,26.34,5473,0
+RSMC.US,D,20250711,000000,26.16,26.16,26.0252,26.0252,2610,0
+RSMC.US,D,20250714,000000,26.1,26.14,26.01,26.12,8168,0
+RSMC.US,D,20250715,000000,26.18,26.18,25.69,25.69,2210,0
+RSMC.US,D,20250716,000000,25.52,25.84,25.52,25.81,15299,0
+RSMC.US,D,20250717,000000,26.0507,26.2,26.0507,26.17,15656,0
+RSMC.US,D,20250718,000000,26.24,26.24,26.0122,26.0122,2117,0
+RSMC.US,D,20250721,000000,26.05,26.12,25.88,25.88,4614,0
+RSMC.US,D,20250722,000000,25.74,25.927,25.74,25.927,2995,0
+RSMC.US,D,20250723,000000,26.1193,26.1502,26.0901,26.1502,907,0
+RSMC.US,D,20250724,000000,25.938,25.938,25.8868,25.8868,355,0
+RSMC.US,D,20250725,000000,25.95,26.08,25.95,26.06,1447,0
+RSMC.US,D,20250728,000000,26.03,26.0893,26.02,26.051,7999,0
+RSMC.US,D,20250729,000000,26.115,26.119,25.9,25.9,1432,0
+RSMC.US,D,20250730,000000,25.93,26.12,25.8507,25.8507,1651,0
+RSMC.US,D,20250731,000000,25.925,26.145,25.6575,25.6575,2268,0
+RSMC.US,D,20250801,000000,25.19,25.411,25.19,25.411,1606,0
+RSMC.US,D,20250804,000000,25.64,25.8077,25.64,25.8077,27324,0
+RSMC.US,D,20250805,000000,25.78,25.78,25.51,25.7196,12213,0
+RSMC.US,D,20250806,000000,25.396,25.42,25.33,25.36,4239,0
+RSMC.US,D,20250807,000000,25.54,25.58,25.1,25.21,6451,0
+RSMC.US,D,20250808,000000,25.461,25.461,25.32,25.32,1973,0
+RSMC.US,D,20250811,000000,25.36,25.4293,25.32,25.32,1241,0
+RSMC.US,D,20250813,000000,26.21,26.4838,26.15,26.4838,1784,0
+RSMC.US,D,20250814,000000,26.272,26.2799,26.06,26.0876,2050,0
+RSMC.US,D,20250815,000000,25.9,25.91,25.78,25.78,1157,0
+RSMC.US,D,20250818,000000,25.9,26.01,25.9,25.94,3355,0
+RSMC.US,D,20250819,000000,26.09,26.149,25.93,25.9543,1479,0
+RSMC.US,D,20250820,000000,25.9,25.947,25.8392,25.947,5060,0
+RSMC.US,D,20250821,000000,25.86,25.99,25.86,25.9337,188008,0
+RSMC.US,D,20250822,000000,25.85,26.62,25.85,26.5628,3312,0
+RSMC.US,D,20250825,000000,26.4999,26.4999,26.3322,26.3322,3838,0
+RSMC.US,D,20250826,000000,26.38,26.54,26.37,26.5014,6792,0
+RSMC.US,D,20250827,000000,26.64,26.65,26.58,26.6412,1547,0
+RSMC.US,D,20250828,000000,26.58,26.61,26.54,26.5864,5113,0
+RSMC.US,D,20250829,000000,26.4004,26.44,26.3969,26.3969,698,0
+RSMC.US,D,20250902,000000,26.12,26.2058,25.9701,26.2058,1773,0
+RSMC.US,D,20250903,000000,26.07,26.1347,26.06,26.1347,1208,0
+RSMC.US,D,20250904,000000,26.154,26.4819,26.154,26.4819,778,0
+RSMC.US,D,20250905,000000,26.41,26.4918,26.41,26.4918,305,0
+RSMC.US,D,20250908,000000,26.5633,26.5968,26.49,26.5968,1443,0
+RSMC.US,D,20250909,000000,26.39,26.4,26.15,26.2406,2123,0
+RSMC.US,D,20250910,000000,26.4,26.4,26.03,26.08,1007,0
+RSMC.US,D,20250911,000000,26.5289,26.5898,26.4501,26.55,3122,0
+RSMC.US,D,20250912,000000,26.47,26.47,26.19,26.19,8739,0
+RSMC.US,D,20250915,000000,26.33,26.33,26.13,26.16,5332,0
+RSMC.US,D,20250916,000000,25.98,26.14,25.98,26.14,10965,0
+RSMC.US,D,20250917,000000,26.21,26.27,26.0488,26.07,11531,0
+RSMC.US,D,20250918,000000,26.44,26.5374,26.4366,26.5374,3221,0
+RSMC.US,D,20250919,000000,26.65,26.65,26.33,26.3353,14411,0
+RSMC.US,D,20250922,000000,26.26,26.44,26.241,26.44,3607,0
+RSMC.US,D,20250923,000000,26.67,26.67,26.38,26.43,24686,0
+RSMC.US,D,20250924,000000,26.44,26.44,26.09,26.0942,13178,0
+RSMC.US,D,20250925,000000,25.92,26.02,25.92,26.0006,1617,0
+RSMC.US,D,20250926,000000,26.0701,26.24,26.0701,26.24,6651,0
+RSMC.US,D,20250929,000000,26.3,26.3,26.2578,26.2578,670,0
+RSMC.US,D,20250930,000000,26.26,26.3277,26.26,26.3277,377,0
+RSMC.US,D,20251001,000000,26.14,26.14,25.9901,26.024,4728,0
+RSMC.US,D,20251002,000000,26.04,26.2175,26.04,26.2175,1474,0
+RSMC.US,D,20251003,000000,26.3995,26.53,26.3228,26.3228,6272,0
+RSMC.US,D,20251006,000000,26.3305,26.3628,26.3305,26.3628,243,0
+RSMC.US,D,20251007,000000,26.355,26.355,26.1101,26.1101,480,0
+RSMC.US,D,20251008,000000,26.29,26.4111,26.29,26.4111,1224,0
+RSMC.US,D,20251009,000000,26.22,26.22,26.0549,26.0549,1619,0
+RSMC.US,D,20251010,000000,26.04,26.05,25.3504,25.3504,3458,0
+RSMC.US,D,20251013,000000,25.71,25.8342,25.63,25.8342,87383,0
+RSMC.US,D,20251014,000000,26.1164,26.2013,26.1164,26.1401,400,0
+RSMC.US,D,20251015,000000,26.37,26.3799,26.07,26.124,7168,0
+RSMC.US,D,20251016,000000,25.955,26.07,25.71,25.72,2553,0
+RSMC.US,D,20251017,000000,25.8203,25.83,25.66,25.77,6384,0
+RSMC.US,D,20251020,000000,26.05,26.1209,25.95,26.08,117469,0
+RSMC.US,D,20251021,000000,26.25,26.3081,26.25,26.25,770,0
+RSMC.US,D,20251022,000000,26.25,26.25,25.97,26.0804,819,0
+RSMC.US,D,20251023,000000,26.18,26.4574,26.16,26.4574,2203,0
+RSMC.US,D,20251024,000000,26.7117,26.76,26.6017,26.6017,962,0
+RSMC.US,D,20251027,000000,26.62,26.64,26.571,26.5783,897,0
+RSMC.US,D,20251028,000000,26.69,26.6986,26.542,26.542,1194,0
+RSMC.US,D,20251029,000000,25.97,26.02,25.5804,25.5804,6248,0
+RSMC.US,D,20251030,000000,25.7187,25.7187,25.37,25.37,829,0
+RSMC.US,D,20251103,000000,25.19,25.5016,25.11,25.5016,3555,0
+RSMC.US,D,20251104,000000,25.42,25.4575,25.3501,25.3501,20658,0
+RSMC.US,D,20251105,000000,25.36,25.6891,25.36,25.5882,785,0
+RSMC.US,D,20251106,000000,25.31,25.47,25.2309,25.3948,1023,0
+RSMC.US,D,20251110,000000,25.61,25.86,25.61,25.7633,13921,0
+RSMC.US,D,20251111,000000,25.76,25.76,25.62,25.7279,29424,0
+RSMC.US,D,20251112,000000,25.91,25.91,25.7376,25.7376,2435,0
+RSMC.US,D,20251113,000000,25.61,25.6101,25.23,25.28,9225,0
+RSMC.US,D,20251114,000000,25.1798,25.38,25.1798,25.31,2682,0
+RSMC.US,D,20251117,000000,25.2,25.2,24.63,24.63,43508,0
+RSMC.US,D,20251118,000000,24.54,24.8,24.455,24.7011,9825,0
+RSMC.US,D,20251119,000000,24.91,24.91,24.76,24.8222,7772,0
+RSMC.US,D,20251120,000000,25.1555,25.1555,24.45,24.4518,26882,0
+RSMC.US,D,20251121,000000,24.71,25.13,24.71,25.0208,1019,0
+RSMC.US,D,20251124,000000,25.13,25.13,25.07,25.1073,66967,0
+RSMC.US,D,20251125,000000,25.3509,25.6354,25.3509,25.5543,8858,0
+RSMC.US,D,20251126,000000,25.73,25.87,25.61,25.69,31851,0
+RSMC.US,D,20251128,000000,25.7692,25.7692,25.7238,25.7238,771,0
+RSMC.US,D,20251201,000000,25.55,25.71,25.45,25.4594,7496,0
+RSMC.US,D,20251202,000000,25.554,25.57,25.5,25.5252,9888,0
+RSMC.US,D,20251203,000000,25.6406,25.75,25.6406,25.7452,2726,0
+RSMC.US,D,20251204,000000,25.83,25.83,25.71,25.7896,5600,0
+RSMC.US,D,20251205,000000,25.8613,25.8613,25.75,25.769,2749,0
+RSMC.US,D,20251208,000000,25.84,25.87,25.61,25.6146,15222,0
+RSMC.US,D,20251209,000000,25.655,25.67,25.5771,25.5771,713,0
+RSMC.US,D,20251210,000000,25.65,25.99,25.53,25.9008,92333,0
+RSMC.US,D,20251211,000000,26.0497,26.1176,26.0497,26.1176,858,0
+RSMC.US,D,20251212,000000,26.07,26.07,25.805,25.8428,6400,0
+RSMC.US,D,20251215,000000,25.66,25.6834,25.66,25.6834,398,0
+RSMC.US,D,20251216,000000,25.67,25.68,25.56,25.6664,2486,0
+RSMC.US,D,20251217,000000,25.85,25.85,25.44,25.44,3077,0
+RSMC.US,D,20251218,000000,25.73,25.76,25.55,25.55,13131,0
+RSMC.US,D,20251219,000000,25.6793,25.74,25.64,25.7179,930,0
+RSMC.US,D,20251222,000000,26.0291,26.0291,25.89,25.89,2014,0
+RSMC.US,D,20251223,000000,25.7605,25.8717,25.76,25.8128,6096,0
+RSMC.US,D,20251224,000000,25.8295,25.8951,25.8295,25.8951,426,0
+RSMC.US,D,20251226,000000,25.84,25.9151,25.8001,25.9151,59988,0
+RSMC.US,D,20251229,000000,25.81,25.85,25.75,25.7945,6581,0
+RSMC.US,D,20251230,000000,25.71,25.74,25.6051,25.6051,5214,0
+RSMC.US,D,20251231,000000,25.52,25.52,25.25,25.25,312127,0
+RSMC.US,D,20260102,000000,25.36,25.52,25.26,25.4758,62616,0
+RSMC.US,D,20260105,000000,25.91,26.13,25.91,26.08,5949,0
+RSMC.US,D,20260106,000000,26.0899,26.455,26.0899,26.4517,1699,0
+RSMC.US,D,20260107,000000,26.1,26.2249,26.1,26.1293,5934,0
+RSMC.US,D,20260108,000000,26.2809,26.3994,26.25,26.3994,2806,0
+RSMC.US,D,20260109,000000,26.6,26.6464,26.23,26.6464,45111,0
+RSMC.US,D,20260112,000000,26.57,26.65,26.54,26.5853,3680,0
+RSMC.US,D,20260113,000000,26.495,26.5178,26.44,26.5178,17425,0
+RSMC.US,D,20260114,000000,26.46,26.5441,26.46,26.5441,489,0
+RSMC.US,D,20260115,000000,26.8,26.955,26.8,26.8853,4954,0
+RSMC.US,D,20260116,000000,26.8,26.92,26.8,26.8816,2521,0
+RSMC.US,D,20260120,000000,26.71,26.77,26.38,26.4038,1035,0
+RSMC.US,D,20260121,000000,26.7402,27.05,26.74,26.9953,24634,0
+RSMC.US,D,20260122,000000,27.08,27.2187,27.02,27.0862,5550,0
+RSMC.US,D,20260123,000000,26.9101,26.9499,26.67,26.7479,8492,0
+RSMC.US,D,20260126,000000,26.8096,26.87,26.75,26.8354,103238,0
+RSMC.US,D,20260127,000000,26.64,26.86,26.52,26.5206,3256,0
+RSMC.US,D,20260128,000000,26.3,26.6,26.247,26.2585,4399,0
+RSMC.US,D,20260129,000000,26.2196,26.2196,25.9801,26.2051,1938,0
+RSMC.US,D,20260130,000000,25.92,26.11,25.9,25.99,5388,0
+RSMC.US,D,20260202,000000,26.2299,26.37,26.2299,26.2929,1764,0
+RSMC.US,D,20260203,000000,26.04,26.259,25.78,26.049,4032,0
+RSMC.US,D,20260204,000000,26.2096,26.255,26.0503,26.1565,1890,0
+RSMC.US,D,20260205,000000,26.14,26.31,25.9,25.9046,125431,0
+RSMC.US,D,20260206,000000,26.42,26.7265,26.11,26.7265,24544,0
+RSMC.US,D,20260209,000000,26.55,26.7,26.55,26.65,10212,0
+RSMC.US,D,20260210,000000,26.83,26.86,26.67,26.67,17671,0
+RSMC.US,D,20260211,000000,26.5,26.71,26.5,26.6442,13155,0
+RSMC.US,D,20260212,000000,26.94,26.94,26.1603,26.1603,1188,0
+RSMC.US,D,20260213,000000,26.48,26.64,26.48,26.6134,4522,0
+RSMC.US,D,20260217,000000,26.72,26.73,26.6085,26.6484,82541,0
+RSMC.US,D,20260218,000000,26.91,26.91,26.63,26.63,5072,0
diff --git a/daily/us/nyse stocks/2/rtre.us.txt b/daily/us/nyse stocks/2/rtre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb9eed611168f34982585047e6ba6d8a768b01df
--- /dev/null
+++ b/daily/us/nyse stocks/2/rtre.us.txt	
@@ -0,0 +1,415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTRE.US,D,20240603,000000,25.03,25.05,25.01,25.05,71113,0
+RTRE.US,D,20240604,000000,25.03,25.04,25.03,25.04,1500,0
+RTRE.US,D,20240605,000000,25.1167,25.1167,25.1167,25.1167,600,0
+RTRE.US,D,20240606,000000,25.09,25.11,25.09,25.0998,304445,0
+RTRE.US,D,20240607,000000,24.95,24.97,24.95,24.97,102401,0
+RTRE.US,D,20240610,000000,24.94,24.96,24.91,24.96,6063,0
+RTRE.US,D,20240611,000000,24.9746,25.07,24.97,25.05,16994,0
+RTRE.US,D,20240612,000000,25.21,25.21,25.11,25.11,489,0
+RTRE.US,D,20240613,000000,25.182,25.19,25.18,25.18,421,0
+RTRE.US,D,20240614,000000,25.16,25.16,25.16,25.16,5,0
+RTRE.US,D,20240617,000000,25.07,25.07,25.05,25.05,2027,0
+RTRE.US,D,20240618,000000,25.09,25.16,25.09,25.1471,376,0
+RTRE.US,D,20240620,000000,25.1,25.13,25.1,25.11,375,0
+RTRE.US,D,20240621,000000,25.0999,25.1103,25.0866,25.1103,878,0
+RTRE.US,D,20240624,000000,25.14,25.14,25.14,25.14,595,0
+RTRE.US,D,20240625,000000,25.11,25.139,25.1012,25.13,5627,0
+RTRE.US,D,20240626,000000,25,25.02,25,25.02,774,0
+RTRE.US,D,20240627,000000,25.05,25.08,25.04,25.0596,74290,0
+RTRE.US,D,20240628,000000,24.9856,24.9856,24.9856,24.9856,96,0
+RTRE.US,D,20240701,000000,24.85,24.85,24.85,24.85,202,0
+RTRE.US,D,20240702,000000,24.9,24.9,24.9,24.9,6527,0
+RTRE.US,D,20240703,000000,25.0289,25.0289,25.01,25.01,3616,0
+RTRE.US,D,20240705,000000,25.09,25.15,25.064,25.13,10145,0
+RTRE.US,D,20240708,000000,25.09,25.15,25.09,25.14,2205,0
+RTRE.US,D,20240709,000000,25.09,25.1207,25.08,25.1207,20056,0
+RTRE.US,D,20240710,000000,25.1504,25.1504,25.1504,25.1504,26828,0
+RTRE.US,D,20240711,000000,25.2667,25.2667,25.2667,25.2667,26800,0
+RTRE.US,D,20240712,000000,25.32,25.34,25.32,25.34,552,0
+RTRE.US,D,20240715,000000,25.26,25.29,25.26,25.28,5601,0
+RTRE.US,D,20240716,000000,25.27,25.3629,25.27,25.36,3529,0
+RTRE.US,D,20240717,000000,25.33,25.365,25.3,25.365,15058,0
+RTRE.US,D,20240718,000000,25.33,25.33,25.33,25.33,435,0
+RTRE.US,D,20240719,000000,25.27,25.29,25.24,25.265,17347,0
+RTRE.US,D,20240722,000000,25.21,25.235,25.21,25.235,20231,0
+RTRE.US,D,20240723,000000,25.26,25.26,25.2449,25.2449,1774,0
+RTRE.US,D,20240724,000000,25.25,25.25,25.1846,25.1846,450,0
+RTRE.US,D,20240725,000000,25.215,25.22,25.21,25.22,623,0
+RTRE.US,D,20240726,000000,25.3,25.32,25.3,25.32,583,0
+RTRE.US,D,20240729,000000,25.3248,25.345,25.3248,25.345,1302,0
+RTRE.US,D,20240730,000000,25.34,25.38,25.34,25.375,26986,0
+RTRE.US,D,20240731,000000,25.45,25.5109,25.44,25.5109,7190,0
+RTRE.US,D,20240801,000000,25.62,25.64,25.6129,25.6129,5327,0
+RTRE.US,D,20240802,000000,25.71,25.82,25.7,25.8,16297,0
+RTRE.US,D,20240805,000000,25.8199,25.8199,25.6989,25.6989,884,0
+RTRE.US,D,20240806,000000,25.6,25.61,25.6,25.6,4375,0
+RTRE.US,D,20240807,000000,25.59,25.59,25.54,25.545,9967,0
+RTRE.US,D,20240808,000000,25.52,25.54,25.5054,25.525,1574,0
+RTRE.US,D,20240809,000000,25.58,25.58,25.57,25.57,154,0
+RTRE.US,D,20240812,000000,25.6324,25.6324,25.6324,25.6324,92,0
+RTRE.US,D,20240813,000000,25.735,25.735,25.735,25.735,31,0
+RTRE.US,D,20240814,000000,25.8,25.82,25.8,25.8048,12640,0
+RTRE.US,D,20240815,000000,25.6903,25.7004,25.6903,25.7004,609,0
+RTRE.US,D,20240816,000000,25.7355,25.78,25.73,25.77,6727,0
+RTRE.US,D,20240819,000000,25.81,25.81,25.8,25.8,351,0
+RTRE.US,D,20240820,000000,25.88,25.9,25.87,25.89,4781,0
+RTRE.US,D,20240821,000000,25.92,25.925,25.9199,25.925,713,0
+RTRE.US,D,20240822,000000,25.85,25.85,25.835,25.835,417,0
+RTRE.US,D,20240823,000000,25.91,25.96,25.91,25.96,1212,0
+RTRE.US,D,20240826,000000,25.96,25.98,25.95,25.97,2223,0
+RTRE.US,D,20240827,000000,25.937,25.937,25.937,25.937,28,0
+RTRE.US,D,20240828,000000,25.9073,25.9073,25.9073,25.9073,66,0
+RTRE.US,D,20240829,000000,25.87,25.87,25.87,25.87,19,0
+RTRE.US,D,20240830,000000,25.8229,25.8229,25.8229,25.8229,11,0
+RTRE.US,D,20240903,000000,25.94,25.94,25.935,25.935,1078,0
+RTRE.US,D,20240904,000000,25.84,25.91,25.84,25.91,2386,0
+RTRE.US,D,20240905,000000,25.975,26.0099,25.96,25.9931,1833,0
+RTRE.US,D,20240906,000000,25.99,26.01,25.99,26.01,1398,0
+RTRE.US,D,20240909,000000,26,26.0351,26,26.0351,1699,0
+RTRE.US,D,20240910,000000,26.07,26.14,26.07,26.13,884,0
+RTRE.US,D,20240911,000000,26.12,26.135,26.12,26.135,1253,0
+RTRE.US,D,20240912,000000,26.11,26.11,26.1051,26.1051,190,0
+RTRE.US,D,20240913,000000,26.1701,26.1701,26.1701,26.1701,104,0
+RTRE.US,D,20240916,000000,26.19,26.24,26.19,26.24,660,0
+RTRE.US,D,20240917,000000,26.22,26.22,26.22,26.22,181,0
+RTRE.US,D,20240918,000000,26.18,26.24,26.14,26.165,954,0
+RTRE.US,D,20240919,000000,26.1719,26.1719,26.1719,26.1719,38,0
+RTRE.US,D,20240920,000000,26.1613,26.1613,26.1613,26.1613,200,0
+RTRE.US,D,20240923,000000,26.135,26.135,26.135,26.135,37,0
+RTRE.US,D,20240924,000000,26.18,26.1899,26.18,26.1899,775,0
+RTRE.US,D,20240925,000000,26.1,26.1,26.1,26.1,76,0
+RTRE.US,D,20240926,000000,26.14,26.15,26.1,26.1,1276,0
+RTRE.US,D,20240927,000000,26.16,26.16,26.16,26.16,97,0
+RTRE.US,D,20240930,000000,26.14,26.48,26.1116,26.1116,4864,0
+RTRE.US,D,20241001,000000,26.2,26.2,26.175,26.175,385,0
+RTRE.US,D,20241002,000000,26.0368,26.0452,26.0368,26.0452,229,0
+RTRE.US,D,20241003,000000,25.97,25.98,25.9398,25.9398,3097,0
+RTRE.US,D,20241004,000000,25.8,25.8,25.77,25.775,6271,0
+RTRE.US,D,20241007,000000,25.66,25.66,25.66,25.66,58,0
+RTRE.US,D,20241008,000000,25.68,25.72,25.68,25.72,10249,0
+RTRE.US,D,20241009,000000,25.64,25.66,25.6351,25.6351,5813,0
+RTRE.US,D,20241010,000000,25.63,25.63,25.63,25.63,449,0
+RTRE.US,D,20241011,000000,25.68,25.68,25.6498,25.6498,702,0
+RTRE.US,D,20241014,000000,25.6134,25.6134,25.6134,25.6134,2,0
+RTRE.US,D,20241015,000000,25.7043,25.7043,25.7043,25.7043,251,0
+RTRE.US,D,20241016,000000,25.7498,25.7498,25.7498,25.7498,11,0
+RTRE.US,D,20241017,000000,25.6412,25.6412,25.638,25.638,1948,0
+RTRE.US,D,20241018,000000,25.65,25.655,25.65,25.655,3002,0
+RTRE.US,D,20241021,000000,25.57,25.57,25.4647,25.4647,221,0
+RTRE.US,D,20241022,000000,25.47,25.47,25.4566,25.4566,1242,0
+RTRE.US,D,20241023,000000,25.38,25.4,25.378,25.378,3532,0
+RTRE.US,D,20241024,000000,25.42,25.4258,25.42,25.4258,284,0
+RTRE.US,D,20241025,000000,25.3898,25.3898,25.3898,25.3898,439,0
+RTRE.US,D,20241028,000000,25.36,25.36,25.3395,25.3395,634,0
+RTRE.US,D,20241029,000000,25.24,25.3648,25.24,25.3648,2524,0
+RTRE.US,D,20241030,000000,25.38,25.38,25.33,25.36,2317,0
+RTRE.US,D,20241031,000000,25.2304,25.35,25.2304,25.32,5617,0
+RTRE.US,D,20241101,000000,25.29,25.2905,25.19,25.19,9380,0
+RTRE.US,D,20241104,000000,25.1965,25.2011,25.1965,25.2011,465,0
+RTRE.US,D,20241105,000000,25.185,25.28,25.185,25.28,737,0
+RTRE.US,D,20241106,000000,25.07,25.1537,25.07,25.1001,1850,0
+RTRE.US,D,20241107,000000,25.23,25.3066,25.23,25.3066,573,0
+RTRE.US,D,20241108,000000,25.38,25.41,25.34,25.3407,3893,0
+RTRE.US,D,20241111,000000,25.28,25.2872,25.265,25.2783,779,0
+RTRE.US,D,20241112,000000,25.24,25.24,25.1353,25.1353,3661,0
+RTRE.US,D,20241113,000000,25.135,25.15,25.135,25.1445,2207,0
+RTRE.US,D,20241114,000000,25.18,25.18,25.1257,25.1257,174,0
+RTRE.US,D,20241115,000000,25.09,25.27,25.09,25.1121,9437,0
+RTRE.US,D,20241119,000000,25.2,25.52,25.2,25.22,11299,0
+RTRE.US,D,20241120,000000,25.1731,25.22,25.1731,25.21,9831,0
+RTRE.US,D,20241121,000000,25.21,25.21,25.21,25.21,281,0
+RTRE.US,D,20241122,000000,25.24,25.24,25.23,25.23,4514,0
+RTRE.US,D,20241125,000000,25.4392,25.4392,25.4236,25.4236,1722,0
+RTRE.US,D,20241126,000000,25.31,25.3632,25.31,25.3632,797,0
+RTRE.US,D,20241127,000000,25.425,25.47,25.4,25.46,1084,0
+RTRE.US,D,20241202,000000,25.53,25.58,25.53,25.58,9837,0
+RTRE.US,D,20241203,000000,25.48,25.51,25.42,25.43,4725,0
+RTRE.US,D,20241204,000000,25.46,25.5,25.46,25.4866,863,0
+RTRE.US,D,20241205,000000,25.48,25.4925,25.48,25.4925,332,0
+RTRE.US,D,20241209,000000,25.54,25.54,25.485,25.485,47381,0
+RTRE.US,D,20241210,000000,25.47,25.47,25.4607,25.4607,7908,0
+RTRE.US,D,20241211,000000,25.5,25.5,25.4,25.4227,4147,0
+RTRE.US,D,20241212,000000,25.37,25.37,25.2903,25.2955,2567,0
+RTRE.US,D,20241213,000000,25.27,25.27,25.205,25.205,1049,0
+RTRE.US,D,20241216,000000,25.23,25.24,25.1901,25.24,20381,0
+RTRE.US,D,20241217,000000,22.4628,24.8899,22.4628,24.855,863,0
+RTRE.US,D,20241218,000000,24.88,24.9,24.6655,24.6655,4250,0
+RTRE.US,D,20241219,000000,24.55,24.58,24.55,24.58,18375,0
+RTRE.US,D,20241220,000000,24.69,24.69,24.6862,24.6862,1724,0
+RTRE.US,D,20241223,000000,24.56,24.56,24.51,24.53,6134,0
+RTRE.US,D,20241224,000000,24.64,24.65,24.5845,24.5845,7048,0
+RTRE.US,D,20241226,000000,24.53,24.67,24.53,24.6233,90274,0
+RTRE.US,D,20241227,000000,24.615,24.615,24.5744,24.5744,600,0
+RTRE.US,D,20241230,000000,24.69,24.69,24.64,24.6608,13871,0
+RTRE.US,D,20241231,000000,24.65,24.653,24.65,24.653,3507,0
+RTRE.US,D,20250102,000000,24.7,24.7,24.64,24.6557,630,0
+RTRE.US,D,20250106,000000,24.57,24.6043,24.57,24.5939,875,0
+RTRE.US,D,20250107,000000,24.59,24.59,24.5094,24.5094,890,0
+RTRE.US,D,20250108,000000,24.5232,24.535,24.5232,24.535,410,0
+RTRE.US,D,20250110,000000,24.41,24.416,24.3818,24.3975,1081,0
+RTRE.US,D,20250113,000000,24.36,24.36,24.3365,24.3365,89056,0
+RTRE.US,D,20250114,000000,24.36,24.37,24.33,24.3561,63661,0
+RTRE.US,D,20250115,000000,24.56,24.58,24.53,24.5573,13404,0
+RTRE.US,D,20250116,000000,24.56,24.65,24.56,24.6286,1444,0
+RTRE.US,D,20250117,000000,24.67,24.68,24.61,24.6202,2477,0
+RTRE.US,D,20250121,000000,24.66,25.09,24.6301,24.65,55610,0
+RTRE.US,D,20250122,000000,24.675,24.675,24.655,24.655,620,0
+RTRE.US,D,20250123,000000,24.604,24.604,24.5601,24.5902,2057,0
+RTRE.US,D,20250124,000000,24.61,24.6251,24.61,24.6139,4098,0
+RTRE.US,D,20250127,000000,24.71,24.7684,24.71,24.7352,600,0
+RTRE.US,D,20250129,000000,24.72,24.76,24.72,24.7329,4095,0
+RTRE.US,D,20250130,000000,24.7844,24.8,24.768,24.768,11952,0
+RTRE.US,D,20250203,000000,24.77,24.8,24.76,24.79,5840,0
+RTRE.US,D,20250204,000000,24.56,24.715,24.5,24.715,4757,0
+RTRE.US,D,20250205,000000,24.84,24.89,24.7,24.8302,3221,0
+RTRE.US,D,20250206,000000,24.78,24.839,24.78,24.815,1757,0
+RTRE.US,D,20250207,000000,24.71,24.7427,24.71,24.7427,555,0
+RTRE.US,D,20250210,000000,24.748,24.748,24.735,24.735,611,0
+RTRE.US,D,20250211,000000,22.3225,24.74,22.3225,24.74,46817,0
+RTRE.US,D,20250212,000000,24.57,24.5911,24.57,24.5911,401,0
+RTRE.US,D,20250213,000000,24.7,24.7311,24.69,24.7311,1207,0
+RTRE.US,D,20250214,000000,24.8,24.82,24.8,24.816,2066,0
+RTRE.US,D,20250218,000000,24.8,24.8,24.57,24.76,3042,0
+RTRE.US,D,20250219,000000,24.692,24.8,24.66,24.7666,61095,0
+RTRE.US,D,20250220,000000,24.8055,24.83,24.7902,24.83,1224,0
+RTRE.US,D,20250221,000000,24.8199,24.9001,24.64,24.9001,3168,0
+RTRE.US,D,20250224,000000,24.9,24.95,24.886,24.89,11633,0
+RTRE.US,D,20250225,000000,24.99,25.0276,24.98,25.01,6984,0
+RTRE.US,D,20250226,000000,25.06,25.1,25.0101,25.1,1830,0
+RTRE.US,D,20250228,000000,25.12,25.1692,25.09,25.1409,10739,0
+RTRE.US,D,20250303,000000,25.105,25.2,25.105,25.1892,1088,0
+RTRE.US,D,20250304,000000,25.21,25.21,25.04,25.0602,3642,0
+RTRE.US,D,20250305,000000,25.0944,25.0944,24.988,24.988,1639,0
+RTRE.US,D,20250306,000000,24.96,24.9655,24.94,24.9655,561,0
+RTRE.US,D,20250307,000000,25.068,25.068,24.9,24.9398,1506,0
+RTRE.US,D,20250310,000000,25.07,25.07,24.85,25.05,3193,0
+RTRE.US,D,20250311,000000,25.04,25.04,24.9502,24.9502,96218,0
+RTRE.US,D,20250312,000000,24.9042,25.13,24.9042,25.13,3734,0
+RTRE.US,D,20250313,000000,24.85,24.9351,24.85,24.9351,4852,0
+RTRE.US,D,20250314,000000,24.89,24.92,24.88,24.92,11550,0
+RTRE.US,D,20250317,000000,24.9894,24.9894,24.9164,24.9164,668,0
+RTRE.US,D,20250318,000000,24.89,24.99,24.89,24.9636,7508,0
+RTRE.US,D,20250319,000000,24.93,25.0153,24.91,25.0153,1433,0
+RTRE.US,D,20250320,000000,25.11,25.11,25.06,25.065,2924,0
+RTRE.US,D,20250321,000000,25.0269,25.028,25.0269,25.028,190,0
+RTRE.US,D,20250324,000000,24.97,24.97,24.9199,24.9199,2167,0
+RTRE.US,D,20250325,000000,24.92,24.97,24.92,24.94,947,0
+RTRE.US,D,20250326,000000,24.8945,24.91,24.89,24.8954,3164,0
+RTRE.US,D,20250327,000000,24.865,24.865,24.81,24.8555,1046,0
+RTRE.US,D,20250328,000000,24.98,24.995,24.96,24.995,3478,0
+RTRE.US,D,20250331,000000,25.04,25.0699,25.0393,25.0393,4308,0
+RTRE.US,D,20250401,000000,25.0916,25.14,25.07,25.13,4530,0
+RTRE.US,D,20250402,000000,25.06,25.06,25,25.0119,4553,0
+RTRE.US,D,20250403,000000,25.24,25.24,25.12,25.1562,34817,0
+RTRE.US,D,20250404,000000,25.26,25.2612,25.12,25.1324,14752,0
+RTRE.US,D,20250407,000000,25.01,25.03,24.81,24.812,9941,0
+RTRE.US,D,20250408,000000,24.6603,24.78,24.6528,24.6528,3075,0
+RTRE.US,D,20250410,000000,24.73,24.73,24.5279,24.5279,32779,0
+RTRE.US,D,20250411,000000,24.33,24.4454,24.33,24.4454,647,0
+RTRE.US,D,20250414,000000,24.55,24.63,24.52,24.6052,6987,0
+RTRE.US,D,20250415,000000,24.68,24.72,24.6,24.68,6915,0
+RTRE.US,D,20250416,000000,24.6716,24.7326,24.6716,24.7326,1044,0
+RTRE.US,D,20250417,000000,24.69,24.69,24.62,24.68,6096,0
+RTRE.US,D,20250421,000000,24.6,24.6,24.575,24.575,3061,0
+RTRE.US,D,20250422,000000,24.57,24.65,24.57,24.6089,14399,0
+RTRE.US,D,20250423,000000,24.78,24.78,24.66,24.66,11803,0
+RTRE.US,D,20250424,000000,24.79,24.805,24.79,24.805,306,0
+RTRE.US,D,20250425,000000,24.82,24.8889,24.82,24.8889,3290,0
+RTRE.US,D,20250428,000000,24.855,24.9302,24.83,24.9302,856,0
+RTRE.US,D,20250429,000000,24.89,25.02,24.89,24.9981,2347,0
+RTRE.US,D,20250430,000000,25.02,25.02,24.9775,25.0126,4651,0
+RTRE.US,D,20250501,000000,24.93,24.93,24.91,24.9249,2081,0
+RTRE.US,D,20250502,000000,24.77,24.77,24.76,24.76,7226,0
+RTRE.US,D,20250505,000000,24.72,24.96,24.68,24.72,5527,0
+RTRE.US,D,20250506,000000,24.6502,24.83,24.6501,24.79,3348,0
+RTRE.US,D,20250507,000000,24.83,24.8699,24.8249,24.8249,787,0
+RTRE.US,D,20250508,000000,24.79,24.79,24.6993,24.6993,2259,0
+RTRE.US,D,20250509,000000,24.72,24.75,24.705,24.705,3292,0
+RTRE.US,D,20250512,000000,24.65,24.66,24.6063,24.6063,960,0
+RTRE.US,D,20250513,000000,24.6,24.6,24.5977,24.5977,3155,0
+RTRE.US,D,20250514,000000,24.59,24.6184,24.5229,24.5229,870,0
+RTRE.US,D,20250515,000000,24.595,24.67,24.595,24.665,3207,0
+RTRE.US,D,20250516,000000,24.76,24.76,24.67,24.69,3718,0
+RTRE.US,D,20250519,000000,24.5909,24.6717,24.5909,24.6717,918,0
+RTRE.US,D,20250520,000000,24.64,24.655,24.64,24.655,1286,0
+RTRE.US,D,20250521,000000,24.58,24.58,24.49,24.49,1940,0
+RTRE.US,D,20250522,000000,24.48,24.57,24.4776,24.5496,12934,0
+RTRE.US,D,20250523,000000,24.57,24.59,24.57,24.59,1746,0
+RTRE.US,D,20250527,000000,24.67,24.6847,24.64,24.6847,7397,0
+RTRE.US,D,20250528,000000,24.64,24.64,24.62,24.6398,1005,0
+RTRE.US,D,20250529,000000,24.695,24.73,24.695,24.7115,936,0
+RTRE.US,D,20250530,000000,24.79,24.81,24.75,24.81,1264,0
+RTRE.US,D,20250602,000000,24.73,24.73,24.68,24.7221,16506,0
+RTRE.US,D,20250603,000000,24.66,24.66,24.6382,24.6382,1047,0
+RTRE.US,D,20250604,000000,24.72,24.78,24.72,24.77,9284,0
+RTRE.US,D,20250605,000000,24.76,24.77,24.7097,24.7097,4571,0
+RTRE.US,D,20250606,000000,24.62,24.64,24.5679,24.5679,940,0
+RTRE.US,D,20250609,000000,24.62,24.62,24.605,24.605,1769,0
+RTRE.US,D,20250610,000000,24.68,24.68,24.63,24.655,4214,0
+RTRE.US,D,20250611,000000,24.73,24.77,24.71,24.7638,5192,0
+RTRE.US,D,20250612,000000,24.83,24.8428,24.83,24.8428,287,0
+RTRE.US,D,20250613,000000,24.83,24.83,24.7175,24.76,3246,0
+RTRE.US,D,20250616,000000,24.76,24.77,24.69,24.715,2224,0
+RTRE.US,D,20250617,000000,24.73,24.8,24.73,24.795,388,0
+RTRE.US,D,20250618,000000,24.87,24.87,24.8132,24.8132,2169,0
+RTRE.US,D,20250620,000000,24.78,24.87,24.78,24.8266,2911,0
+RTRE.US,D,20250623,000000,24.87,24.92,24.87,24.8811,2601,0
+RTRE.US,D,20250624,000000,24.89,24.9807,24.89,24.9807,1779,0
+RTRE.US,D,20250625,000000,24.96,24.995,24.95,24.995,1592,0
+RTRE.US,D,20250626,000000,24.9705,25.0689,24.9705,25.0689,481,0
+RTRE.US,D,20250627,000000,24.99,25.03,24.99,25.026,785,0
+RTRE.US,D,20250630,000000,25.07,25.0911,25.07,25.0911,1011,0
+RTRE.US,D,20250701,000000,25.14,25.14,25.0933,25.0933,381,0
+RTRE.US,D,20250703,000000,24.941,24.96,24.54,24.96,10189,0
+RTRE.US,D,20250707,000000,24.88,24.88,24.835,24.8699,2691,0
+RTRE.US,D,20250708,000000,24.82,24.84,24.82,24.825,3508,0
+RTRE.US,D,20250709,000000,24.87,24.925,24.87,24.925,608,0
+RTRE.US,D,20250710,000000,24.89,24.915,24.89,24.915,2544,0
+RTRE.US,D,20250711,000000,24.8599,24.8599,24.8265,24.8265,465,0
+RTRE.US,D,20250714,000000,24.8,24.84,24.8,24.8108,16968,0
+RTRE.US,D,20250715,000000,24.8,24.81,24.72,24.7494,21993,0
+RTRE.US,D,20250716,000000,24.78,24.81,24.78,24.795,1498,0
+RTRE.US,D,20250717,000000,24.825,24.825,24.76,24.82,5837,0
+RTRE.US,D,20250718,000000,24.8,24.8646,24.8,24.8454,1346,0
+RTRE.US,D,20250721,000000,24.92,24.97,24.92,24.9278,10014,0
+RTRE.US,D,20250722,000000,24.94,24.9835,24.94,24.9703,5009,0
+RTRE.US,D,20250723,000000,24.92,24.94,24.9133,24.915,2269,0
+RTRE.US,D,20250725,000000,24.93,24.9595,24.9,24.9432,1379,0
+RTRE.US,D,20250728,000000,24.92,24.92,24.8705,24.92,2600,0
+RTRE.US,D,20250729,000000,24.95,25.0106,24.88,25.0106,1890,0
+RTRE.US,D,20250730,000000,24.9472,24.9495,24.9472,24.9495,373,0
+RTRE.US,D,20250731,000000,24.98,25,24.9552,24.9552,9462,0
+RTRE.US,D,20250801,000000,25.12,25.1606,25.08,25.1606,3209,0
+RTRE.US,D,20250804,000000,25.08,25.0904,25.07,25.0904,744,0
+RTRE.US,D,20250805,000000,25.0969,25.1295,25.07,25.08,1832,0
+RTRE.US,D,20250806,000000,25.07,25.0945,25.06,25.0945,27804,0
+RTRE.US,D,20250807,000000,25.07,25.12,25.03,25.0558,8078,0
+RTRE.US,D,20250808,000000,25.02,25.04,25.01,25.02,1585,0
+RTRE.US,D,20250811,000000,25.035,25.04,25.01,25.025,1733,0
+RTRE.US,D,20250812,000000,24.99,25.015,24.99,25.015,6148,0
+RTRE.US,D,20250813,000000,25.1,25.13,25.08,25.105,20962,0
+RTRE.US,D,20250814,000000,25.06,25.06,25.01,25.0351,1303,0
+RTRE.US,D,20250815,000000,25.0599,25.0599,25.01,25.01,1901,0
+RTRE.US,D,20250818,000000,25.01,25.01,24.97,24.9861,3782,0
+RTRE.US,D,20250819,000000,25.05,25.06,25,25.035,2665,0
+RTRE.US,D,20250820,000000,25.04,25.06,25.04,25.045,594,0
+RTRE.US,D,20250821,000000,25.02,25.02,24.95,24.995,7880,0
+RTRE.US,D,20250825,000000,25.11,25.14,25.1042,25.1042,2055,0
+RTRE.US,D,20250826,000000,25.125,25.1519,25.125,25.1519,153,0
+RTRE.US,D,20250827,000000,25.12,25.17,25.12,25.14,1325,0
+RTRE.US,D,20250828,000000,25.16,25.198,25.16,25.198,259,0
+RTRE.US,D,20250829,000000,25.2025,25.2192,25.19,25.1952,3761,0
+RTRE.US,D,20250902,000000,25.1,25.1193,25.08,25.1193,9917,0
+RTRE.US,D,20250903,000000,25.06,25.125,25.03,25.125,860,0
+RTRE.US,D,20250904,000000,25.16,25.24,25.16,25.2231,15540,0
+RTRE.US,D,20250905,000000,25.35,25.3584,25.34,25.345,3138,0
+RTRE.US,D,20250908,000000,25.4037,25.42,25.3847,25.42,1240,0
+RTRE.US,D,20250909,000000,25.41,25.41,25.3561,25.39,1860,0
+RTRE.US,D,20250910,000000,25.44,25.54,25.44,25.46,2014,0
+RTRE.US,D,20250911,000000,25.48,25.5107,25.48,25.4951,1191,0
+RTRE.US,D,20250915,000000,25.5425,25.5425,25.5111,25.54,594,0
+RTRE.US,D,20250916,000000,25.55,25.5636,25.54,25.5636,1790,0
+RTRE.US,D,20250917,000000,25.59,25.59,25.52,25.5225,3423,0
+RTRE.US,D,20250918,000000,25.46,25.46,25.4572,25.4572,280,0
+RTRE.US,D,20250919,000000,25.4524,25.4633,25.4524,25.4633,413,0
+RTRE.US,D,20250922,000000,25.4,25.43,25.4,25.42,1253,0
+RTRE.US,D,20250923,000000,25.43,25.4699,25.42,25.4699,2123,0
+RTRE.US,D,20250924,000000,25.437,25.437,25.4,25.42,2766,0
+RTRE.US,D,20250925,000000,25.37,25.39,25.35,25.3744,7007,0
+RTRE.US,D,20250926,000000,25.42,25.43,25.38,25.38,5444,0
+RTRE.US,D,20250929,000000,25.41,25.425,25.41,25.4204,2082,0
+RTRE.US,D,20250930,000000,25.46,25.46,25.4,25.405,1330,0
+RTRE.US,D,20251001,000000,25.496,25.496,25.45,25.4851,2308,0
+RTRE.US,D,20251003,000000,25.43,25.43,25.425,25.425,1601,0
+RTRE.US,D,20251006,000000,25.3588,25.375,25.3588,25.375,1017,0
+RTRE.US,D,20251007,000000,25.4,25.4,25.38,25.3899,5541,0
+RTRE.US,D,20251008,000000,25.43,25.43,25.425,25.425,718,0
+RTRE.US,D,20251010,000000,25.43,25.4444,25.43,25.4444,470,0
+RTRE.US,D,20251013,000000,25.42,25.4476,25.39,25.4476,1503,0
+RTRE.US,D,20251014,000000,25.45,25.5091,25.45,25.5091,1426,0
+RTRE.US,D,20251015,000000,25.54,25.54,25.49,25.51,964,0
+RTRE.US,D,20251017,000000,25.58,25.59,25.2501,25.54,14900,0
+RTRE.US,D,20251020,000000,25.5889,25.66,25.5889,25.595,443,0
+RTRE.US,D,20251021,000000,25.64,25.65,25.636,25.636,18797,0
+RTRE.US,D,20251022,000000,25.64,25.65,25.59,25.6407,4742,0
+RTRE.US,D,20251023,000000,25.6,25.6,25.5895,25.5895,3316,0
+RTRE.US,D,20251024,000000,25.62,25.64,25.6,25.61,3842,0
+RTRE.US,D,20251027,000000,25.615,25.655,25.6,25.655,1912,0
+RTRE.US,D,20251028,000000,25.65,25.685,25.65,25.685,15447,0
+RTRE.US,D,20251029,000000,25.665,25.665,25.5454,25.5454,2960,0
+RTRE.US,D,20251030,000000,25.495,25.54,25.4703,25.4895,4393,0
+RTRE.US,D,20251031,000000,25.52,25.53,25.4704,25.5,6975,0
+RTRE.US,D,20251103,000000,25.4515,25.46,25.4,25.445,623,0
+RTRE.US,D,20251104,000000,25.396,25.4,25.37,25.37,14266,0
+RTRE.US,D,20251105,000000,25.3592,25.3592,25.285,25.285,2578,0
+RTRE.US,D,20251106,000000,25.38,25.42,25.375,25.42,16961,0
+RTRE.US,D,20251107,000000,25.4,25.4,25.37,25.37,14215,0
+RTRE.US,D,20251110,000000,25.38,25.4,25.36,25.37,6171,0
+RTRE.US,D,20251111,000000,25.41,25.459,25.41,25.45,2956,0
+RTRE.US,D,20251112,000000,25.44,25.47,25.435,25.435,1502,0
+RTRE.US,D,20251113,000000,25.4099,25.4099,25.356,25.356,442,0
+RTRE.US,D,20251114,000000,25.4023,25.4023,25.31,25.31,210,0
+RTRE.US,D,20251117,000000,25.3273,25.3273,25.27,25.2999,4618,0
+RTRE.US,D,20251118,000000,25.2968,25.36,25.2968,25.3244,723,0
+RTRE.US,D,20251119,000000,25.36,25.36,25.2872,25.305,5244,0
+RTRE.US,D,20251120,000000,25.34,25.36,25.31,25.325,3654,0
+RTRE.US,D,20251121,000000,25.36,25.41,25.3402,25.41,2590,0
+RTRE.US,D,20251124,000000,25.45,25.46,25.4,25.4353,2159,0
+RTRE.US,D,20251125,000000,25.47,25.55,25.47,25.55,45718,0
+RTRE.US,D,20251126,000000,25.5299,25.5519,25.47,25.5519,3349,0
+RTRE.US,D,20251128,000000,25.55,25.57,25.49,25.56,24262,0
+RTRE.US,D,20251201,000000,25.43,25.44,25.41,25.4249,3207,0
+RTRE.US,D,20251202,000000,25.35,25.38,25.35,25.375,7768,0
+RTRE.US,D,20251203,000000,25.43,25.4599,25.42,25.4389,191304,0
+RTRE.US,D,20251204,000000,25.3999,25.3999,25.37,25.37,1225,0
+RTRE.US,D,20251205,000000,25.3725,25.3725,25.335,25.3442,115606,0
+RTRE.US,D,20251208,000000,25.2899,25.3,25.2401,25.29,11927,0
+RTRE.US,D,20251209,000000,25.284,25.284,25.2593,25.2593,935,0
+RTRE.US,D,20251210,000000,25.2701,25.3054,25.27,25.3054,708,0
+RTRE.US,D,20251211,000000,25.385,25.385,25.335,25.335,1963,0
+RTRE.US,D,20251212,000000,25.26,25.2762,25.24,25.2567,15749,0
+RTRE.US,D,20251215,000000,25.3,25.32,25.275,25.275,3134,0
+RTRE.US,D,20251216,000000,25.109,25.195,25.109,25.195,3684,0
+RTRE.US,D,20251217,000000,25.2,25.22,25.19,25.1951,3300,0
+RTRE.US,D,20251218,000000,25.25,25.27,25.25,25.2548,4861,0
+RTRE.US,D,20251219,000000,25.26,25.26,25.23,25.25,4354,0
+RTRE.US,D,20251222,000000,25.21,25.21,25.17,25.19,6976,0
+RTRE.US,D,20251223,000000,25.15,25.23,25.15,25.2078,5427,0
+RTRE.US,D,20251224,000000,25.2117,25.28,25.16,25.28,1483,0
+RTRE.US,D,20251226,000000,25.3,25.33,25.26,25.282,28624,0
+RTRE.US,D,20251229,000000,25.3,25.31,25.27,25.3048,2915,0
+RTRE.US,D,20251230,000000,25.3,25.32,25.28,25.3093,142749,0
+RTRE.US,D,20251231,000000,25.3,25.3,25.2408,25.2408,1859,0
+RTRE.US,D,20260102,000000,25.22,25.25,25.22,25.22,4281,0
+RTRE.US,D,20260105,000000,25.25,25.25,25.22,25.23,8016,0
+RTRE.US,D,20260106,000000,25.2732,25.2732,25.22,25.2669,4306,0
+RTRE.US,D,20260107,000000,25.3,25.3299,25.28,25.295,12899,0
+RTRE.US,D,20260108,000000,25.26,25.28,25.25,25.25,3323,0
+RTRE.US,D,20260109,000000,25.3075,25.35,25.3075,25.3407,7549,0
+RTRE.US,D,20260112,000000,25.31,25.35,25.31,25.3252,2544,0
+RTRE.US,D,20260113,000000,25.36,25.36,25.34,25.345,26126,0
+RTRE.US,D,20260114,000000,25.3895,25.4,25.3895,25.395,2165,0
+RTRE.US,D,20260115,000000,25.4199,25.4199,25.37,25.3728,2298,0
+RTRE.US,D,20260116,000000,25.3299,25.3299,25.3252,25.3252,506,0
+RTRE.US,D,20260120,000000,25.22,25.26,25.22,25.2335,82995,0
+RTRE.US,D,20260121,000000,25.24,25.31,25.24,25.3066,5467,0
+RTRE.US,D,20260122,000000,25.3099,25.32,25.29,25.32,2758,0
+RTRE.US,D,20260123,000000,25.3422,25.35,25.31,25.345,5282,0
+RTRE.US,D,20260126,000000,25.3635,25.39,25.3635,25.385,1445,0
+RTRE.US,D,20260127,000000,25.405,25.43,25.3804,25.3804,4535,0
+RTRE.US,D,20260128,000000,25.39,25.39,25.358,25.39,11748,0
+RTRE.US,D,20260129,000000,25.37,25.44,25.36,25.43,6284,0
+RTRE.US,D,20260130,000000,25.38,25.4099,25.3674,25.3836,22292,0
+RTRE.US,D,20260202,000000,25.38,25.38,25.3201,25.36,5275,0
+RTRE.US,D,20260203,000000,25.245,25.2685,25.245,25.2552,2657,0
+RTRE.US,D,20260204,000000,25.25,25.3,25.22,25.27,16122,0
+RTRE.US,D,20260205,000000,25.31,25.38,25.3,25.38,21882,0
+RTRE.US,D,20260206,000000,25.36,25.39,25.3277,25.38,24194,0
+RTRE.US,D,20260209,000000,25.33,25.3745,25.33,25.3745,1609,0
+RTRE.US,D,20260210,000000,25.45,25.4602,25.45,25.4602,5877,0
+RTRE.US,D,20260211,000000,25.435,25.46,25.4205,25.4205,2569,0
+RTRE.US,D,20260212,000000,25.4601,25.56,25.4601,25.56,1455,0
+RTRE.US,D,20260213,000000,25.6123,25.62,25.6099,25.6199,7540,0
+RTRE.US,D,20260217,000000,25.58,25.62,25.58,25.61,7242,0
+RTRE.US,D,20260218,000000,25.63,25.6329,25.6,25.6,11458,0
diff --git a/daily/us/nyse stocks/2/rvlv.us.txt b/daily/us/nyse stocks/2/rvlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c317e73d7c478499a44ca1fa23cf4ed89c10fb63
--- /dev/null
+++ b/daily/us/nyse stocks/2/rvlv.us.txt	
@@ -0,0 +1,1685 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVLV.US,D,20190607,000000,25.16,37.99,25.11,34,18882251,0
+RVLV.US,D,20190610,000000,38.9,44.77,33.05,33.3,9277684,0
+RVLV.US,D,20190611,000000,34.5,35.8,30.51,35.45,3599668,0
+RVLV.US,D,20190612,000000,35.84,40.8,34.17,36.51,4802108,0
+RVLV.US,D,20190613,000000,38.75,41.7,37.5747,40.4,4296090,0
+RVLV.US,D,20190614,000000,39.44,42.68,38.51,42.01,2497018,0
+RVLV.US,D,20190617,000000,42.75,43.905,39.6099,40.87,2080223,0
+RVLV.US,D,20190618,000000,41.41,42.3,40.39,40.83,1217176,0
+RVLV.US,D,20190619,000000,41.07,48.36,38.32,46.96,2796676,0
+RVLV.US,D,20190620,000000,45.69,47.45,43.63,44.29,1837103,0
+RVLV.US,D,20190621,000000,44.05,44.05,38.75,38.86,2872621,0
+RVLV.US,D,20190624,000000,39.71,39.83,33.3,34.22,3334176,0
+RVLV.US,D,20190625,000000,34.71,35.49,33.6,35.1,1566247,0
+RVLV.US,D,20190626,000000,35.64,35.907,33.09,33.55,1052739,0
+RVLV.US,D,20190627,000000,33.63,35.1,33.1,34.3,970307,0
+RVLV.US,D,20190628,000000,34.14,35.75,33.97,34.5,846558,0
+RVLV.US,D,20190701,000000,35.4,35.8574,31.67,32.79,1862041,0
+RVLV.US,D,20190702,000000,34.65,37.34,34.3,34.81,5371467,0
+RVLV.US,D,20190703,000000,34.5,35.62,33.62,34.9,1315480,0
+RVLV.US,D,20190705,000000,35.14,38.79,34.7605,38.6,2251996,0
+RVLV.US,D,20190708,000000,38.05,41.22,37.05,37.3,2692621,0
+RVLV.US,D,20190709,000000,37.09,39.45,37,38.31,1081116,0
+RVLV.US,D,20190710,000000,38.73,38.94,36.15,37.05,1354736,0
+RVLV.US,D,20190711,000000,37.2,39.55,36.25,38.53,1447189,0
+RVLV.US,D,20190712,000000,38.42,39.35,37.44,37.74,697097,0
+RVLV.US,D,20190715,000000,37.9,40,37.535,37.85,1493405,0
+RVLV.US,D,20190716,000000,38.22,38.89,37.03,37.15,824902,0
+RVLV.US,D,20190717,000000,37.31,37.89,35.45,35.69,1011746,0
+RVLV.US,D,20190718,000000,33.94,35.6,33.4,33.94,1282392,0
+RVLV.US,D,20190719,000000,34,34.9,33.97,34.14,541821,0
+RVLV.US,D,20190722,000000,34,34.8,34,34.39,534870,0
+RVLV.US,D,20190723,000000,34.5,35.35,34.04,34.09,518862,0
+RVLV.US,D,20190724,000000,34.48,34.93,33.2,34.14,795182,0
+RVLV.US,D,20190725,000000,34.1,35.94,33.32,33.52,1118867,0
+RVLV.US,D,20190726,000000,33.8,34.65,32.51,34.29,893699,0
+RVLV.US,D,20190729,000000,34.29,35.43,34.1137,35.11,966001,0
+RVLV.US,D,20190730,000000,35.07,35.9,33.6,33.98,796201,0
+RVLV.US,D,20190731,000000,34.22,34.78,33.52,34.47,860238,0
+RVLV.US,D,20190801,000000,34.59,35.35,32.11,33.4,914170,0
+RVLV.US,D,20190802,000000,33.57,33.66,32.3679,33.57,700947,0
+RVLV.US,D,20190805,000000,32.97,32.99,30.65,31.56,961656,0
+RVLV.US,D,20190806,000000,31.88,32.42,31.48,32.32,616156,0
+RVLV.US,D,20190807,000000,32.12,32.14,29.78,29.99,1298549,0
+RVLV.US,D,20190808,000000,30.67,31.93,30.05,30.96,3330534,0
+RVLV.US,D,20190809,000000,25.71,27.6,25.55,26.12,3761316,0
+RVLV.US,D,20190812,000000,26.04,27.99,26,26.43,1277754,0
+RVLV.US,D,20190813,000000,26.8,27.24,25.34,25.75,1344842,0
+RVLV.US,D,20190814,000000,25.22,25.32,22.06,22.1,2233180,0
+RVLV.US,D,20190815,000000,23.69,25,22.81,24.47,2443580,0
+RVLV.US,D,20190816,000000,24.5,25.27,23.5,23.69,2312069,0
+RVLV.US,D,20190819,000000,23.89,24.8536,23,24.41,1498578,0
+RVLV.US,D,20190820,000000,24.25,24.4,23.1,23.77,1388779,0
+RVLV.US,D,20190821,000000,23.91,26.5,23.91,25.38,1767615,0
+RVLV.US,D,20190822,000000,25.7,26.5,24.86,25.41,1291520,0
+RVLV.US,D,20190823,000000,24.93,25.35,23,23.01,1763985,0
+RVLV.US,D,20190826,000000,23.72,24.04,22.23,22.93,1069461,0
+RVLV.US,D,20190827,000000,23.01,23.074,21.3,21.61,1520143,0
+RVLV.US,D,20190828,000000,21.63,22.5,21.1,22.19,987726,0
+RVLV.US,D,20190829,000000,22.63,23.41,22.56,23.3,1247450,0
+RVLV.US,D,20190830,000000,23.36,23.87,22.37,22.67,602692,0
+RVLV.US,D,20190903,000000,22.2,22.4324,21.0994,21.51,841282,0
+RVLV.US,D,20190904,000000,21.85,22.21,21.1,22.15,577689,0
+RVLV.US,D,20190905,000000,22.15,24.13,22.07,23.35,1159193,0
+RVLV.US,D,20190906,000000,23.53,23.85,22.11,22.23,809993,0
+RVLV.US,D,20190909,000000,22.3,22.59,21.53,21.81,788178,0
+RVLV.US,D,20190910,000000,21.85,24.6,21.82,24.41,1817201,0
+RVLV.US,D,20190911,000000,24,26.68,23.8,25.06,1667141,0
+RVLV.US,D,20190912,000000,25.35,25.64,23.62,24.61,1352691,0
+RVLV.US,D,20190913,000000,24.47,26.09,24.3,25.58,890308,0
+RVLV.US,D,20190916,000000,25.26,26.69,24.9148,26.55,801667,0
+RVLV.US,D,20190917,000000,26.23,26.491,24.79,25.6,860183,0
+RVLV.US,D,20190918,000000,25.41,25.585,23.26,23.81,1370394,0
+RVLV.US,D,20190919,000000,23.83,24.57,23.63,24.11,553092,0
+RVLV.US,D,20190920,000000,24.16,24.8,23.68,23.83,1325561,0
+RVLV.US,D,20190923,000000,23.73,24.48,23.15,23.94,775445,0
+RVLV.US,D,20190924,000000,24.08,24.1254,21.67,21.83,1206660,0
+RVLV.US,D,20190925,000000,22.25,22.5,21.5775,22.25,877725,0
+RVLV.US,D,20190926,000000,22.21,22.82,21.845,22.09,541830,0
+RVLV.US,D,20190927,000000,22.16,23.39,22.1,22.84,1207035,0
+RVLV.US,D,20190930,000000,22.85,23.93,22.72,23.37,865410,0
+RVLV.US,D,20191001,000000,23.37,23.65,22.765,23.43,774816,0
+RVLV.US,D,20191002,000000,23.28,23.4,21.88,22.88,1149058,0
+RVLV.US,D,20191003,000000,23.12,24.25,22.925,24.19,1330807,0
+RVLV.US,D,20191004,000000,24.05,24.3,23.35,24.16,1035075,0
+RVLV.US,D,20191007,000000,24.07,24.6,23.745,23.86,1002285,0
+RVLV.US,D,20191008,000000,23.55,23.71,22.06,22.56,996133,0
+RVLV.US,D,20191009,000000,22.78,22.855,21.59,21.91,1358530,0
+RVLV.US,D,20191010,000000,21.92,22.25,20.705,21.01,1246246,0
+RVLV.US,D,20191011,000000,21.28,22.6,20.79,21.73,1693643,0
+RVLV.US,D,20191014,000000,21.63,23.17,21.6,22.6,870930,0
+RVLV.US,D,20191015,000000,22.53,22.7,21.01,21.07,1278384,0
+RVLV.US,D,20191016,000000,21.07,22.3698,20.54,22,1166813,0
+RVLV.US,D,20191017,000000,21.83,22.29,21.31,21.8,818533,0
+RVLV.US,D,20191018,000000,21.75,22.23,21.2701,22.02,1098718,0
+RVLV.US,D,20191021,000000,22.27,23.07,22.03,22.66,1459355,0
+RVLV.US,D,20191022,000000,22.655,22.72,20.5,21.16,2126814,0
+RVLV.US,D,20191023,000000,21.25,22.2,20.92,21.41,1275928,0
+RVLV.US,D,20191024,000000,21.42,21.8,20.97,21.14,1187720,0
+RVLV.US,D,20191025,000000,21.1,21.73,20.94,20.97,819347,0
+RVLV.US,D,20191028,000000,21.4,22.1,21.2,21.38,980256,0
+RVLV.US,D,20191029,000000,21.27,21.39,20.51,20.51,836732,0
+RVLV.US,D,20191030,000000,20.86,21.36,20.22,21.08,1075917,0
+RVLV.US,D,20191031,000000,21.24,21.24,20.4702,20.76,864009,0
+RVLV.US,D,20191101,000000,20.92,21.9,20.65,21.24,789367,0
+RVLV.US,D,20191104,000000,21.53,21.64,20.65,20.8,957481,0
+RVLV.US,D,20191105,000000,20.92,21.48,19.38,19.45,2094366,0
+RVLV.US,D,20191106,000000,19.56,19.87,19.02,19.66,1185972,0
+RVLV.US,D,20191107,000000,19.94,20.05,19.03,19.33,1638803,0
+RVLV.US,D,20191108,000000,19.37,19.7,16.02,16.33,5033877,0
+RVLV.US,D,20191111,000000,16.29,16.42,15.22,15.3,1975388,0
+RVLV.US,D,20191112,000000,15.35,16.12,15.12,15.52,1186266,0
+RVLV.US,D,20191113,000000,15.86,16.512,15.8244,16.15,1782733,0
+RVLV.US,D,20191114,000000,16.03,16.15,15.2,15.65,1147769,0
+RVLV.US,D,20191115,000000,16.15,16.3,15.37,15.46,1053727,0
+RVLV.US,D,20191118,000000,15.52,15.59,14.76,15.14,1945715,0
+RVLV.US,D,20191119,000000,14.97,15.25,14.6,14.81,1295117,0
+RVLV.US,D,20191120,000000,14.74,14.98,14.35,14.66,877827,0
+RVLV.US,D,20191121,000000,14.7,15.39,14.4,15.02,918997,0
+RVLV.US,D,20191122,000000,14.95,15.514,14.46,15.32,899844,0
+RVLV.US,D,20191125,000000,15.33,16.88,15.115,16.53,1543185,0
+RVLV.US,D,20191126,000000,17.34,17.49,16.8,17.19,1727202,0
+RVLV.US,D,20191127,000000,17.2,17.4,16.67,16.74,742037,0
+RVLV.US,D,20191129,000000,16.67,16.8,15.85,16.12,435389,0
+RVLV.US,D,20191202,000000,16.25,16.68,15.85,16.22,699874,0
+RVLV.US,D,20191203,000000,15.72,17.37,15.19,16.66,882021,0
+RVLV.US,D,20191204,000000,17.16,18.01,16.61,17.59,1485395,0
+RVLV.US,D,20191205,000000,17.5,17.73,16.79,17.2,1216604,0
+RVLV.US,D,20191206,000000,17.23,18.11,16.51,16.74,901864,0
+RVLV.US,D,20191209,000000,16.8,17.41,16.76,17.17,661140,0
+RVLV.US,D,20191210,000000,17.67,18.01,16.91,17.04,838154,0
+RVLV.US,D,20191211,000000,17.06,17.06,16.13,16.81,930342,0
+RVLV.US,D,20191212,000000,16.66,17.26,16.34,17.14,963925,0
+RVLV.US,D,20191213,000000,17.2,17.4499,16.81,17.05,654643,0
+RVLV.US,D,20191216,000000,17.02,17.45,16.91,17.13,610795,0
+RVLV.US,D,20191217,000000,17.1241,17.1241,16.55,16.81,697096,0
+RVLV.US,D,20191218,000000,17.31,17.68,16.88,17,1578560,0
+RVLV.US,D,20191219,000000,16.91,17.72,16.91,17.66,796816,0
+RVLV.US,D,20191220,000000,18.86,19.44,18.22,19.02,2948328,0
+RVLV.US,D,20191223,000000,19.5,19.7,18.26,18.33,2096534,0
+RVLV.US,D,20191224,000000,18.45,19.1236,18.35,18.73,826280,0
+RVLV.US,D,20191226,000000,19,19.62,18.6,19.3,1173319,0
+RVLV.US,D,20191227,000000,19.32,19.66,18.86,18.99,1095963,0
+RVLV.US,D,20191230,000000,18.9,19.1285,18.28,18.35,1205467,0
+RVLV.US,D,20191231,000000,18.22,18.75,18.08,18.36,1172611,0
+RVLV.US,D,20200102,000000,18.53,18.89,18.16,18.39,1115647,0
+RVLV.US,D,20200103,000000,18,18.92,18,18.89,869053,0
+RVLV.US,D,20200106,000000,18.6,19.15,18.38,19.09,609716,0
+RVLV.US,D,20200107,000000,18.93,19.54,18.9,19.41,645925,0
+RVLV.US,D,20200108,000000,19.1,19.66,19.0544,19.24,763935,0
+RVLV.US,D,20200109,000000,19.22,20,19.01,20,747962,0
+RVLV.US,D,20200110,000000,19.9,20,18.99,19.09,1080195,0
+RVLV.US,D,20200113,000000,19.25,19.56,19.075,19.32,790347,0
+RVLV.US,D,20200114,000000,19.58,20.64,19.33,20.64,1466151,0
+RVLV.US,D,20200115,000000,20.65,20.8,19.9,20.41,1311215,0
+RVLV.US,D,20200116,000000,20.61,21.04,20.3,20.69,1077078,0
+RVLV.US,D,20200117,000000,20.69,21.19,20.42,20.88,759131,0
+RVLV.US,D,20200121,000000,20.64,20.8,20.15,20.35,531240,0
+RVLV.US,D,20200122,000000,20.51,20.99,18.83,18.98,1330239,0
+RVLV.US,D,20200123,000000,18.77,18.9486,17.87,17.95,1679787,0
+RVLV.US,D,20200124,000000,18,18,17.25,17.64,1475739,0
+RVLV.US,D,20200127,000000,17.14,17.75,17.05,17.65,604329,0
+RVLV.US,D,20200128,000000,17.7,18.26,17.68,18.12,611134,0
+RVLV.US,D,20200129,000000,18.22,18.45,17.76,18.18,530226,0
+RVLV.US,D,20200130,000000,17.99,18.13,17.38,17.99,788447,0
+RVLV.US,D,20200131,000000,17.66,18.1985,17.45,17.79,721113,0
+RVLV.US,D,20200203,000000,17.52,17.9052,17.2702,17.42,399087,0
+RVLV.US,D,20200204,000000,17.62,17.8,17,17.17,998160,0
+RVLV.US,D,20200205,000000,17.67,18.45,17.3,17.87,1027370,0
+RVLV.US,D,20200206,000000,18.05,19.31,18.05,18.51,968523,0
+RVLV.US,D,20200207,000000,18.58,19.065,18.06,18.11,909220,0
+RVLV.US,D,20200210,000000,18.42,18.49,17.8,18.35,556356,0
+RVLV.US,D,20200211,000000,18.57,19.6308,18.2,18.9,916067,0
+RVLV.US,D,20200212,000000,19.02,19.74,18.995,19.53,462975,0
+RVLV.US,D,20200213,000000,19.24,19.2879,18.78,18.97,611472,0
+RVLV.US,D,20200214,000000,18.995,19.5,18.87,19.49,510926,0
+RVLV.US,D,20200218,000000,19.4,19.7,18.75,19.7,607085,0
+RVLV.US,D,20200219,000000,19.7,20.65,19.65,20.52,715363,0
+RVLV.US,D,20200220,000000,20.36,20.7,19.88,20.56,567118,0
+RVLV.US,D,20200221,000000,20.56,21,20.02,20.99,904821,0
+RVLV.US,D,20200224,000000,20.16,20.16,18.6,18.86,1000319,0
+RVLV.US,D,20200225,000000,19.36,19.98,18.24,19.31,1759063,0
+RVLV.US,D,20200226,000000,16.84,17.6186,15.7327,16.78,4065404,0
+RVLV.US,D,20200227,000000,16.28,16.29,15,15.58,3453316,0
+RVLV.US,D,20200228,000000,14.71,16.3,14.5,16.3,1822765,0
+RVLV.US,D,20200302,000000,16.5,16.5,15.33,15.76,1004130,0
+RVLV.US,D,20200303,000000,15.86,16.25,14.15,14.5,1151216,0
+RVLV.US,D,20200304,000000,15,15.14,14.22,15.14,1242234,0
+RVLV.US,D,20200305,000000,14.8,15.04,14.18,14.3,846557,0
+RVLV.US,D,20200306,000000,13.56,14.29,13.34,13.99,921545,0
+RVLV.US,D,20200309,000000,12.78,13.35,12.32,12.32,1405923,0
+RVLV.US,D,20200310,000000,12.8,13.1325,12,12.4,1647999,0
+RVLV.US,D,20200311,000000,12,12.353,11,11.1,1047955,0
+RVLV.US,D,20200312,000000,10.05,10.1403,9,9.04,1071550,0
+RVLV.US,D,20200313,000000,10.13,10.26,9.12,9.49,1281012,0
+RVLV.US,D,20200316,000000,8.76,9.04,8.5,8.77,1171596,0
+RVLV.US,D,20200317,000000,8.88,10,8.11,9.22,767500,0
+RVLV.US,D,20200318,000000,8.71,8.92,7.3477,7.85,686359,0
+RVLV.US,D,20200319,000000,7.66,8.89,7.17,8.81,1002743,0
+RVLV.US,D,20200320,000000,9,9.18,7.65,7.66,967698,0
+RVLV.US,D,20200323,000000,7.79,8.39,7.25,7.3,1345987,0
+RVLV.US,D,20200324,000000,7.7,8.71,7.37,8.56,1261783,0
+RVLV.US,D,20200325,000000,8.53,9.5,7.81,8.98,2348239,0
+RVLV.US,D,20200326,000000,9.43,9.5,8.2,9.19,1028242,0
+RVLV.US,D,20200327,000000,8.6,8.79,8.27,8.3,646593,0
+RVLV.US,D,20200330,000000,8.61,8.6554,8.25,8.41,539954,0
+RVLV.US,D,20200331,000000,8.41,8.79,8.41,8.64,484849,0
+RVLV.US,D,20200401,000000,8.38,8.45,8.05,8.13,379665,0
+RVLV.US,D,20200402,000000,8,8.654,7.91,8.63,675315,0
+RVLV.US,D,20200403,000000,8.53,8.6,8.13,8.38,417288,0
+RVLV.US,D,20200406,000000,8.83,9,8.47,8.6,674223,0
+RVLV.US,D,20200407,000000,9,9.56,8.58,8.61,731609,0
+RVLV.US,D,20200408,000000,8.78,9.86,8.77,9.52,893779,0
+RVLV.US,D,20200409,000000,9.72,10.47,9.6,10.14,1037741,0
+RVLV.US,D,20200413,000000,10.15,10.39,9.61,10.32,633257,0
+RVLV.US,D,20200414,000000,10.62,11.17,10.62,11.05,997815,0
+RVLV.US,D,20200415,000000,10.8,11,10.51,10.95,617682,0
+RVLV.US,D,20200416,000000,10.79,11.09,10.65,10.95,992840,0
+RVLV.US,D,20200417,000000,11.48,11.78,11.03,11.75,862555,0
+RVLV.US,D,20200420,000000,11.26,12.85,11.2,11.94,1661352,0
+RVLV.US,D,20200421,000000,11.75,12.33,11.01,11.15,1182600,0
+RVLV.US,D,20200422,000000,11.2,11.45,10.61,10.66,919462,0
+RVLV.US,D,20200423,000000,10.94,11.16,10.42,10.47,523788,0
+RVLV.US,D,20200424,000000,10.58,10.9,10.11,10.56,431983,0
+RVLV.US,D,20200427,000000,10.75,11.24,10.6,11.1,1007115,0
+RVLV.US,D,20200428,000000,11.21,11.64,10.7,10.91,795091,0
+RVLV.US,D,20200429,000000,11.15,11.4499,10.917,11.04,609153,0
+RVLV.US,D,20200430,000000,11.18,11.26,10.47,10.99,678973,0
+RVLV.US,D,20200501,000000,10.4,10.7425,9.96,10.25,493073,0
+RVLV.US,D,20200504,000000,10.1,10.35,9.55,9.98,912131,0
+RVLV.US,D,20200505,000000,10.1,10.75,10,10.35,624454,0
+RVLV.US,D,20200506,000000,10.49,10.6021,9.89,10.1,593449,0
+RVLV.US,D,20200507,000000,10.29,10.45,10.14,10.37,566022,0
+RVLV.US,D,20200508,000000,10.63,13.92,10.5101,13.03,2606397,0
+RVLV.US,D,20200511,000000,13.59,15.47,13.05,13.95,2801036,0
+RVLV.US,D,20200512,000000,15.2,15.34,13.5,14.49,2435366,0
+RVLV.US,D,20200513,000000,14.1,14.98,12.9,14.64,3766565,0
+RVLV.US,D,20200514,000000,16.2,16.2,14.51,14.93,4307353,0
+RVLV.US,D,20200515,000000,14.28,14.53,13.37,13.41,1694865,0
+RVLV.US,D,20200518,000000,14.25,14.27,13.25,13.5,1302836,0
+RVLV.US,D,20200519,000000,13.55,13.7987,13,13.63,966530,0
+RVLV.US,D,20200520,000000,13.56,13.99,13.05,13.14,836472,0
+RVLV.US,D,20200521,000000,13.15,13.7,13.1,13.2,663125,0
+RVLV.US,D,20200522,000000,13.2,14.89,13.15,14.59,1235171,0
+RVLV.US,D,20200526,000000,15.2,15.6,14.46,14.61,747741,0
+RVLV.US,D,20200527,000000,14.68,15.36,14.1101,15.05,891068,0
+RVLV.US,D,20200528,000000,14.94,14.94,13.69,13.78,1061225,0
+RVLV.US,D,20200529,000000,13.8,14.06,13.36,14.06,825014,0
+RVLV.US,D,20200601,000000,14.1,14.62,14,14.44,868982,0
+RVLV.US,D,20200602,000000,14.5,15.7,14.2,15.3,922507,0
+RVLV.US,D,20200603,000000,15.3,16.65,15.13,16.52,1254707,0
+RVLV.US,D,20200604,000000,16.3,17.77,15.905,17.12,1026525,0
+RVLV.US,D,20200605,000000,17.38,18.1423,17.15,17.46,952916,0
+RVLV.US,D,20200608,000000,18.3,18.87,17.76,18.67,1272255,0
+RVLV.US,D,20200609,000000,18.1,18.1564,16.5,16.67,1208005,0
+RVLV.US,D,20200610,000000,16.61,17.35,15.9,16.4,1054895,0
+RVLV.US,D,20200611,000000,14.98,15.75,14.52,15.07,1012419,0
+RVLV.US,D,20200612,000000,16.2,16.4784,14.77,15.11,1402987,0
+RVLV.US,D,20200615,000000,14.65,15.84,14.31,15.32,883545,0
+RVLV.US,D,20200616,000000,16.45,16.54,15.46,16.1,922086,0
+RVLV.US,D,20200617,000000,16.31,17.21,16.22,16.69,991915,0
+RVLV.US,D,20200618,000000,16.57,16.78,16.125,16.61,600433,0
+RVLV.US,D,20200619,000000,16.71,16.87,15.91,16.31,1005146,0
+RVLV.US,D,20200622,000000,16.25,16.31,15.6425,15.98,827393,0
+RVLV.US,D,20200623,000000,16.07,16.14,15.29,15.52,1011261,0
+RVLV.US,D,20200624,000000,15.66,15.682,14.6548,14.8,1034069,0
+RVLV.US,D,20200625,000000,14.9,15.53,14.46,15.35,1137219,0
+RVLV.US,D,20200626,000000,15.3,15.995,15.11,15.11,909561,0
+RVLV.US,D,20200629,000000,15.08,15.35,14.67,15.3,833460,0
+RVLV.US,D,20200630,000000,15.14,15.26,14.71,14.86,929550,0
+RVLV.US,D,20200701,000000,14.96,15.8,14.82,15.63,899727,0
+RVLV.US,D,20200702,000000,15.86,15.98,15.1,15.47,950962,0
+RVLV.US,D,20200706,000000,15.6,15.85,15.26,15.57,802795,0
+RVLV.US,D,20200707,000000,15.48,15.975,15.28,15.62,767391,0
+RVLV.US,D,20200708,000000,15.38,17.39,15.3761,17.18,1462795,0
+RVLV.US,D,20200709,000000,17.2,17.76,15.69,16,1509868,0
+RVLV.US,D,20200710,000000,16.05,17.79,15.9,17.2,1771248,0
+RVLV.US,D,20200713,000000,17.45,17.48,15.9,15.92,1816041,0
+RVLV.US,D,20200714,000000,16.11,16.1784,15.25,15.77,978610,0
+RVLV.US,D,20200715,000000,16.02,16.5812,15.68,15.91,1029057,0
+RVLV.US,D,20200716,000000,15.9,16.3802,15.7101,16.03,933971,0
+RVLV.US,D,20200717,000000,16.14,16.43,15.96,16,541861,0
+RVLV.US,D,20200720,000000,16,16.1799,15.41,15.52,848484,0
+RVLV.US,D,20200721,000000,15.78,16.03,15.171,15.8,1063688,0
+RVLV.US,D,20200722,000000,15.85,16.18,15.65,16,494931,0
+RVLV.US,D,20200723,000000,16.1,16.78,15.8597,16.12,780998,0
+RVLV.US,D,20200724,000000,15.71,16.14,15.49,15.78,674197,0
+RVLV.US,D,20200727,000000,15.92,16,15.53,15.75,462562,0
+RVLV.US,D,20200728,000000,15.69,15.835,15.47,15.68,472332,0
+RVLV.US,D,20200729,000000,15.78,16.6342,15.78,16.33,743836,0
+RVLV.US,D,20200730,000000,15.9,16.44,15.69,16.2,349022,0
+RVLV.US,D,20200731,000000,16.07,17.2627,15.97,16.37,1095718,0
+RVLV.US,D,20200803,000000,16.5,16.95,16.3101,16.4,1102270,0
+RVLV.US,D,20200804,000000,16.41,16.6,16.02,16.19,1177531,0
+RVLV.US,D,20200805,000000,16.48,16.87,16.1774,16.86,770040,0
+RVLV.US,D,20200806,000000,16.92,17.23,16.12,17.06,1048439,0
+RVLV.US,D,20200807,000000,16.84,17.71,16.72,17.64,1079028,0
+RVLV.US,D,20200810,000000,18,19.25,17.97,19,1796481,0
+RVLV.US,D,20200811,000000,18.62,19.29,17.5,18.65,1677052,0
+RVLV.US,D,20200812,000000,18.6,19.69,18.2,19.5,4293534,0
+RVLV.US,D,20200813,000000,23.76,24,21.55,23.8,11690317,0
+RVLV.US,D,20200814,000000,23.7,24.41,22.16,22.29,3918072,0
+RVLV.US,D,20200817,000000,22.3,22.45,20.71,21.86,3376604,0
+RVLV.US,D,20200818,000000,21.8,22.49,21.1,21.1,1856762,0
+RVLV.US,D,20200819,000000,21.36,22.14,20.9,21.24,1463488,0
+RVLV.US,D,20200820,000000,21.1,21.7,20.37,20.52,1746976,0
+RVLV.US,D,20200821,000000,20.34,20.51,19.05,19.59,2114484,0
+RVLV.US,D,20200824,000000,19.84,20.96,19.65,20.81,1374825,0
+RVLV.US,D,20200825,000000,20.56,21.09,20.33,20.49,1030779,0
+RVLV.US,D,20200826,000000,20.4,20.89,19.86,20.05,984265,0
+RVLV.US,D,20200827,000000,20.03,20.69,19.71,19.86,893805,0
+RVLV.US,D,20200828,000000,19.9,20.37,19.8,20.11,815824,0
+RVLV.US,D,20200831,000000,20.3,20.3,19.74,20.08,822571,0
+RVLV.US,D,20200901,000000,20,22.05,19.9201,21.46,2189769,0
+RVLV.US,D,20200902,000000,21.58,22.04,20.6,21.49,1277356,0
+RVLV.US,D,20200903,000000,21.25,22.125,20.96,21.25,1255255,0
+RVLV.US,D,20200904,000000,21,21.18,19.11,20.78,1596948,0
+RVLV.US,D,20200908,000000,20,20.85,19.95,19.97,831570,0
+RVLV.US,D,20200909,000000,20.33,20.71,19.81,20.39,1178201,0
+RVLV.US,D,20200910,000000,20.33,21.58,19.97,20.1,1242125,0
+RVLV.US,D,20200911,000000,19.59,19.7,17.39,17.75,4146719,0
+RVLV.US,D,20200914,000000,18.03,18.46,17.75,18.35,1885656,0
+RVLV.US,D,20200915,000000,18.51,18.6,17.8,17.95,1151297,0
+RVLV.US,D,20200916,000000,18,18.66,17.9,17.96,1391257,0
+RVLV.US,D,20200917,000000,17.94,17.99,17.47,17.54,1235018,0
+RVLV.US,D,20200918,000000,17.73,17.74,16.8001,17.34,1700923,0
+RVLV.US,D,20200921,000000,17,17.49,16.56,17.46,846485,0
+RVLV.US,D,20200922,000000,17.7,17.82,16.94,17.37,678922,0
+RVLV.US,D,20200923,000000,17.23,17.71,16.85,16.9,653783,0
+RVLV.US,D,20200924,000000,16.65,17.09,16.33,16.61,753374,0
+RVLV.US,D,20200925,000000,16.84,17.06,16.55,16.85,738620,0
+RVLV.US,D,20200928,000000,17.12,17.58,16.77,16.87,811838,0
+RVLV.US,D,20200929,000000,16.84,17,16.49,16.56,724046,0
+RVLV.US,D,20200930,000000,16.51,17.05,16.2362,16.43,1064477,0
+RVLV.US,D,20201001,000000,16.51,17.48,16.46,17.25,1258099,0
+RVLV.US,D,20201002,000000,16.7,17.46,16.62,17.3,823898,0
+RVLV.US,D,20201005,000000,17.49,17.755,17.02,17.58,737908,0
+RVLV.US,D,20201006,000000,17.76,18.12,17.12,17.34,980296,0
+RVLV.US,D,20201007,000000,17.35,18.395,17.32,18.12,1396728,0
+RVLV.US,D,20201008,000000,18.39,18.4931,17.64,17.78,976632,0
+RVLV.US,D,20201009,000000,18.04,18.29,17.18,17.44,981482,0
+RVLV.US,D,20201012,000000,17.6,18.8825,17.25,18.15,2453273,0
+RVLV.US,D,20201013,000000,18.2,18.51,17.25,18.45,3019226,0
+RVLV.US,D,20201014,000000,18.56,18.935,18.1791,18.48,1524625,0
+RVLV.US,D,20201015,000000,18.02,18.78,17.87,18.65,826940,0
+RVLV.US,D,20201016,000000,18.88,19.01,18.34,18.4,859356,0
+RVLV.US,D,20201019,000000,18.68,18.95,18.2,18.33,1232873,0
+RVLV.US,D,20201020,000000,18.41,20,18.24,19.34,1814417,0
+RVLV.US,D,20201021,000000,19.39,19.99,19.1,19.8,1113071,0
+RVLV.US,D,20201022,000000,20,21.7131,19.7,21.09,2462786,0
+RVLV.US,D,20201023,000000,20.97,21.41,20.35,21.2,1883786,0
+RVLV.US,D,20201026,000000,20.91,21.1615,19.66,20.12,1564274,0
+RVLV.US,D,20201027,000000,20.31,20.4269,19.96,20.33,547457,0
+RVLV.US,D,20201028,000000,19.7,19.9,19.05,19.41,1076383,0
+RVLV.US,D,20201029,000000,19.48,20.08,19.4,19.69,770352,0
+RVLV.US,D,20201030,000000,19.34,19.43,17.94,18.08,1460946,0
+RVLV.US,D,20201102,000000,18.49,18.85,18.01,18.35,1192001,0
+RVLV.US,D,20201103,000000,18.62,19.16,18.5,18.57,671368,0
+RVLV.US,D,20201104,000000,18.85,18.93,17.71,17.92,1458871,0
+RVLV.US,D,20201105,000000,18.41,19.39,18.33,19.17,1260071,0
+RVLV.US,D,20201106,000000,19.01,19.5451,18.75,19.03,1445425,0
+RVLV.US,D,20201109,000000,20.1,21.6199,19.8,21.5,2354574,0
+RVLV.US,D,20201110,000000,20.97,22.38,20.88,21.84,2800934,0
+RVLV.US,D,20201111,000000,22,22.9199,21.1783,22.44,5287006,0
+RVLV.US,D,20201112,000000,19.11,21.1598,18.81,21.01,6393434,0
+RVLV.US,D,20201113,000000,21,21.07,19.5,20.14,2900057,0
+RVLV.US,D,20201116,000000,20.49,21.55,20.44,20.85,2423623,0
+RVLV.US,D,20201117,000000,20.78,20.8,20.14,20.47,1941785,0
+RVLV.US,D,20201118,000000,20.16,20.73,19.76,19.82,2036090,0
+RVLV.US,D,20201119,000000,19.9,20.4,19.79,19.92,1116023,0
+RVLV.US,D,20201120,000000,20,20.25,19.43,19.44,1123725,0
+RVLV.US,D,20201123,000000,19.71,21.18,19.35,20.66,1692318,0
+RVLV.US,D,20201124,000000,21,22.08,20.9375,21.75,1205038,0
+RVLV.US,D,20201125,000000,21.53,22.88,21.25,22.88,1520118,0
+RVLV.US,D,20201127,000000,23.1,23.71,22.52,23.7,1128063,0
+RVLV.US,D,20201130,000000,23.75,23.94,22.415,23.6,1339753,0
+RVLV.US,D,20201201,000000,23.62,23.75,22.62,23.19,1209080,0
+RVLV.US,D,20201202,000000,22.74,23.15,22.18,22.5,861355,0
+RVLV.US,D,20201203,000000,22.54,22.8,21.9319,22,757702,0
+RVLV.US,D,20201204,000000,22.25,23.1,21.765,23.01,1120069,0
+RVLV.US,D,20201207,000000,23,24.8,22.79,24.28,2386847,0
+RVLV.US,D,20201208,000000,24.94,26.01,24.6367,25.91,2090847,0
+RVLV.US,D,20201209,000000,25.79,26.2,24.09,24.33,1793624,0
+RVLV.US,D,20201210,000000,23.92,24.78,23.8,24.4,745732,0
+RVLV.US,D,20201211,000000,24.22,24.4,23.3,24.07,1066939,0
+RVLV.US,D,20201214,000000,24.86,25.52,24.16,24.29,1520107,0
+RVLV.US,D,20201215,000000,25.03,27.895,25.02,27.75,2305640,0
+RVLV.US,D,20201216,000000,27.26,28.08,26.61,27.85,1389756,0
+RVLV.US,D,20201217,000000,28,29.28,27.43,29.26,1728580,0
+RVLV.US,D,20201218,000000,29.91,30.89,29.317,30.67,2315341,0
+RVLV.US,D,20201221,000000,29.29,31.26,28.7,31.16,1245767,0
+RVLV.US,D,20201222,000000,30.85,32.4,30.85,32.07,1336792,0
+RVLV.US,D,20201223,000000,32.2,32.96,29.99,30.86,2255662,0
+RVLV.US,D,20201224,000000,31.37,31.86,30.4,30.48,464336,0
+RVLV.US,D,20201228,000000,31.28,31.43,30.21,30.48,727583,0
+RVLV.US,D,20201229,000000,30.41,30.55,29.01,30.1,747363,0
+RVLV.US,D,20201230,000000,30.61,30.79,29.54,30.51,677967,0
+RVLV.US,D,20201231,000000,30.87,31.53,30.12,31.17,691846,0
+RVLV.US,D,20210104,000000,31.1,32.4,30.91,31.97,1160450,0
+RVLV.US,D,20210105,000000,31.5,32.78,31.5,32.32,731821,0
+RVLV.US,D,20210106,000000,32,35.17,31.85,34.56,2827483,0
+RVLV.US,D,20210107,000000,34.88,35.56,32.38,33.82,1360311,0
+RVLV.US,D,20210108,000000,34.29,35.22,33.42,33.95,598777,0
+RVLV.US,D,20210111,000000,33.38,34.88,33.0277,33.87,815306,0
+RVLV.US,D,20210112,000000,33.87,35.69,33.5,35.37,869844,0
+RVLV.US,D,20210113,000000,35.36,35.58,34.31,34.77,509178,0
+RVLV.US,D,20210114,000000,35,36.05,34.75,35.73,833315,0
+RVLV.US,D,20210115,000000,34.94,35.6,34.65,35.21,697713,0
+RVLV.US,D,20210119,000000,35.21,35.47,33.84,34.84,769361,0
+RVLV.US,D,20210120,000000,35.09,35.77,32.95,34.2,769148,0
+RVLV.US,D,20210121,000000,35.17,35.94,34.36,35.1,643166,0
+RVLV.US,D,20210122,000000,35.31,36.4688,35.11,36.21,709842,0
+RVLV.US,D,20210125,000000,36.5,38.46,36.35,37.92,1473869,0
+RVLV.US,D,20210126,000000,38.49,40.94,37.2,37.84,1657331,0
+RVLV.US,D,20210127,000000,36.83,38.85,36.72,37.53,891343,0
+RVLV.US,D,20210128,000000,37.58,39.76,37.31,37.6,1345335,0
+RVLV.US,D,20210129,000000,37.7,38.45,36.39,37.16,1607282,0
+RVLV.US,D,20210201,000000,37.41,37.66,34.78,36.12,966078,0
+RVLV.US,D,20210202,000000,36.7,37.49,36.0205,36.82,801219,0
+RVLV.US,D,20210203,000000,37.26,39.32,37,38.48,939022,0
+RVLV.US,D,20210204,000000,38.35,39.37,37.1412,39.34,876661,0
+RVLV.US,D,20210205,000000,39.29,39.43,38,38.31,534669,0
+RVLV.US,D,20210208,000000,38.38,38.8137,37.66,38.16,522058,0
+RVLV.US,D,20210209,000000,37.83,39.61,37.75,38.89,552823,0
+RVLV.US,D,20210210,000000,39.01,40.11,38.02,38.47,571560,0
+RVLV.US,D,20210211,000000,39.32,40.15,38.51,38.61,467928,0
+RVLV.US,D,20210212,000000,38.57,40,38.44,38.74,591020,0
+RVLV.US,D,20210216,000000,39.53,39.66,37.03,37.65,535034,0
+RVLV.US,D,20210217,000000,37.49,37.98,35.27,37.47,1018649,0
+RVLV.US,D,20210218,000000,37.07,37.8,35.77,36.23,508728,0
+RVLV.US,D,20210219,000000,37.01,38.574,36.3201,37.34,704250,0
+RVLV.US,D,20210222,000000,37.4,38.54,36.2,37.49,873074,0
+RVLV.US,D,20210223,000000,35.67,37.23,31.38,37.1,1419608,0
+RVLV.US,D,20210224,000000,37.75,37.75,35.11,36.7,1096423,0
+RVLV.US,D,20210225,000000,44.35,50.89,39.3,40.19,7135283,0
+RVLV.US,D,20210226,000000,40.46,46.7,39.85,46.1,3075586,0
+RVLV.US,D,20210301,000000,46.7,47.68,45.51,46.66,1213362,0
+RVLV.US,D,20210302,000000,46.88,47.95,45.36,46.16,647663,0
+RVLV.US,D,20210303,000000,46.36,47.88,44.25,44.54,1257088,0
+RVLV.US,D,20210304,000000,43.66,45.6,40.6226,42.54,1689174,0
+RVLV.US,D,20210305,000000,43.22,45.05,38.405,44.67,1758329,0
+RVLV.US,D,20210308,000000,45,47.18,44.04,46.86,880289,0
+RVLV.US,D,20210309,000000,47.87,47.96,45.64,47.07,721760,0
+RVLV.US,D,20210310,000000,47.27,48.66,44.44,45.33,1057096,0
+RVLV.US,D,20210311,000000,46.05,47.42,44.62,46.37,812992,0
+RVLV.US,D,20210312,000000,45.74,48.2,45.32,47.71,910820,0
+RVLV.US,D,20210315,000000,48.5,55,48.46,54.27,2554959,0
+RVLV.US,D,20210316,000000,55,55,50.1701,52.81,1570536,0
+RVLV.US,D,20210317,000000,52.89,54.34,51.41,52.58,1053695,0
+RVLV.US,D,20210318,000000,55.44,55.8299,51.07,51.73,1415509,0
+RVLV.US,D,20210319,000000,52.73,53.2699,50.58,52.28,1676344,0
+RVLV.US,D,20210322,000000,52.68,53.34,50.41,50.64,1014105,0
+RVLV.US,D,20210323,000000,50.35,51.84,49.33,49.96,1119842,0
+RVLV.US,D,20210324,000000,50.51,50.51,44.99,45,1378718,0
+RVLV.US,D,20210325,000000,44.45,45.6,43.66,44.85,915169,0
+RVLV.US,D,20210326,000000,45,45.4386,42.63,44.66,934585,0
+RVLV.US,D,20210329,000000,44.78,44.78,41.4595,41.63,1242221,0
+RVLV.US,D,20210330,000000,41.43,42.85,40.56,42.72,765172,0
+RVLV.US,D,20210331,000000,43.31,45.65,43.31,44.93,1118543,0
+RVLV.US,D,20210401,000000,45.67,45.72,43.63,45.32,743641,0
+RVLV.US,D,20210405,000000,45.75,46.94,43.17,43.78,740978,0
+RVLV.US,D,20210406,000000,43.67,48.81,43.4,47.31,906259,0
+RVLV.US,D,20210407,000000,47.5,49.4,47.1377,48.44,680433,0
+RVLV.US,D,20210408,000000,48.47,51.79,48.47,51.02,1043329,0
+RVLV.US,D,20210409,000000,50.71,51.93,50.46,51.88,648170,0
+RVLV.US,D,20210412,000000,51.41,52.22,49.89,52,390659,0
+RVLV.US,D,20210413,000000,52.47,52.47,50.06,51.1,505244,0
+RVLV.US,D,20210414,000000,51.46,53.65,51.24,51.9,521465,0
+RVLV.US,D,20210415,000000,52,52.72,49.51,51.11,535596,0
+RVLV.US,D,20210416,000000,51.6,51.99,50.01,51.65,238215,0
+RVLV.US,D,20210419,000000,51.21,51.57,49.07,50.22,458028,0
+RVLV.US,D,20210420,000000,50.18,50.18,45.03,46.68,1190849,0
+RVLV.US,D,20210421,000000,45.86,48.35,45.5,48.13,555476,0
+RVLV.US,D,20210422,000000,48.42,49.885,47.03,49.05,533214,0
+RVLV.US,D,20210423,000000,49.52,51.4,49.32,50.7,565605,0
+RVLV.US,D,20210426,000000,50.58,50.87,48.55,49.38,516945,0
+RVLV.US,D,20210427,000000,49.34,51.72,49.34,50.49,753222,0
+RVLV.US,D,20210428,000000,50.16,50.77,49.33,49.93,843399,0
+RVLV.US,D,20210429,000000,51.59,51.595,48.1,49.22,592255,0
+RVLV.US,D,20210430,000000,48.79,49.68,48.23,48.49,666605,0
+RVLV.US,D,20210503,000000,49,52.19,48.58,50.8,1585887,0
+RVLV.US,D,20210504,000000,51,51.97,48.17,51.27,1183899,0
+RVLV.US,D,20210505,000000,50.61,54.5899,50.61,52.96,1321472,0
+RVLV.US,D,20210506,000000,52.7,52.83,48.76,51.75,1656901,0
+RVLV.US,D,20210507,000000,53.31,59.92,52.12,58.15,3807692,0
+RVLV.US,D,20210510,000000,57.85,58.14,46.57,48.16,6417118,0
+RVLV.US,D,20210511,000000,44.68,50.32,44,50.16,2238935,0
+RVLV.US,D,20210512,000000,49.33,49.45,41.3,41.97,4631234,0
+RVLV.US,D,20210513,000000,43.01,44.8488,41.905,43.77,2085242,0
+RVLV.US,D,20210514,000000,44.56,47.42,44.35,47.22,1373731,0
+RVLV.US,D,20210517,000000,47,47.86,45.61,47.3,1221223,0
+RVLV.US,D,20210518,000000,47.8,49.3799,46.9,47.49,978301,0
+RVLV.US,D,20210519,000000,44.61,47.235,44.06,46.94,1126855,0
+RVLV.US,D,20210520,000000,47.7,48.2535,46.34,47.98,564928,0
+RVLV.US,D,20210521,000000,48.78,49.48,47.72,48.19,635838,0
+RVLV.US,D,20210524,000000,48.8,50.25,48.01,49.27,512764,0
+RVLV.US,D,20210525,000000,49.96,52,49.52,50.81,1091168,0
+RVLV.US,D,20210526,000000,51.22,55.98,51.01,53.9,1671061,0
+RVLV.US,D,20210527,000000,53.87,56.27,52.5,56.06,954355,0
+RVLV.US,D,20210528,000000,56.38,56.7867,55.2,55.44,802301,0
+RVLV.US,D,20210601,000000,56.7,58.85,56.12,58.74,887851,0
+RVLV.US,D,20210602,000000,58.86,59.5,57.01,59.11,1060038,0
+RVLV.US,D,20210603,000000,58.88,60.89,57.68,58.46,1212207,0
+RVLV.US,D,20210604,000000,58.51,58.88,56,56.51,539708,0
+RVLV.US,D,20210607,000000,56.31,56.52,53.34,54.45,1334542,0
+RVLV.US,D,20210608,000000,55.3,55.86,54.2807,55.42,755007,0
+RVLV.US,D,20210609,000000,56.04,58.405,54.79,54.97,1249671,0
+RVLV.US,D,20210610,000000,54.93,56.5599,54.32,55.24,746965,0
+RVLV.US,D,20210611,000000,55.63,57.49,54.9,57.4,786941,0
+RVLV.US,D,20210614,000000,57.48,58.2599,56.92,57.22,640527,0
+RVLV.US,D,20210615,000000,56.76,56.97,53.8775,54.95,540086,0
+RVLV.US,D,20210616,000000,55.15,57.11,55.05,56.99,857381,0
+RVLV.US,D,20210617,000000,56.95,62.96,56.91,62.15,4183915,0
+RVLV.US,D,20210618,000000,61.53,62.8599,59.77,61.21,1466464,0
+RVLV.US,D,20210621,000000,61.4,63.13,60.04,62.65,1127598,0
+RVLV.US,D,20210622,000000,62.54,65.19,62.54,65.05,1264177,0
+RVLV.US,D,20210623,000000,65.4,67.79,64.53,67.69,1180234,0
+RVLV.US,D,20210624,000000,67.53,69.49,67.28,69.49,975930,0
+RVLV.US,D,20210625,000000,69.6,70.79,69.25,69.9,5898218,0
+RVLV.US,D,20210628,000000,70.05,71.3,68.57,70.24,1127224,0
+RVLV.US,D,20210629,000000,71.45,72.44,69.04,70.09,1174427,0
+RVLV.US,D,20210630,000000,69.29,70.04,67.69,68.9,1476199,0
+RVLV.US,D,20210701,000000,68.17,71.07,67.98,70.99,722350,0
+RVLV.US,D,20210702,000000,71.7,72.45,70.05,72.4,663030,0
+RVLV.US,D,20210706,000000,73.1,73.375,68.93,69.9,1216496,0
+RVLV.US,D,20210707,000000,70.29,70.9735,65.35,65.87,1087028,0
+RVLV.US,D,20210708,000000,63.16,65.47,62.5,65.42,1227627,0
+RVLV.US,D,20210709,000000,66.06,71.12,65.8,70.91,942795,0
+RVLV.US,D,20210712,000000,70.26,71.9,68.83,71.84,619780,0
+RVLV.US,D,20210713,000000,72.03,72.42,70.41,70.97,569495,0
+RVLV.US,D,20210714,000000,71.57,72.18,66.55,66.75,613016,0
+RVLV.US,D,20210715,000000,66.21,66.8599,62.21,64.53,1148811,0
+RVLV.US,D,20210716,000000,65.52,67.07,64.91,66.03,891534,0
+RVLV.US,D,20210719,000000,63.3,66.075,62.02,64.39,1476446,0
+RVLV.US,D,20210720,000000,64.97,67.01,64.02,66.5,695929,0
+RVLV.US,D,20210721,000000,67.28,69.29,66.5,68.25,625815,0
+RVLV.US,D,20210722,000000,67.82,69.355,66.63,68.88,501866,0
+RVLV.US,D,20210723,000000,68.96,69.73,68.01,69.12,367342,0
+RVLV.US,D,20210726,000000,69.29,71.05,68.17,69.14,696859,0
+RVLV.US,D,20210727,000000,68.86,70.04,65.55,69.85,624704,0
+RVLV.US,D,20210728,000000,70.19,72.01,68.52,69.85,610197,0
+RVLV.US,D,20210729,000000,70.86,70.86,68.395,69.59,529637,0
+RVLV.US,D,20210730,000000,68.69,71.5,67.5,69.61,834439,0
+RVLV.US,D,20210802,000000,70.78,72.77,69.83,71.01,858579,0
+RVLV.US,D,20210803,000000,71.22,73.79,69.61,73.44,729627,0
+RVLV.US,D,20210804,000000,73.17,74.82,71.06,71.34,1022753,0
+RVLV.US,D,20210805,000000,63.14,63.3,55.82,60.68,4283318,0
+RVLV.US,D,20210806,000000,60.67,65.88,60.55,65.26,1725849,0
+RVLV.US,D,20210809,000000,64.27,67.25,63.39,65.29,898539,0
+RVLV.US,D,20210810,000000,65.32,66.95,64.885,66.27,632864,0
+RVLV.US,D,20210811,000000,65.99,66.7399,64.31,66.06,597009,0
+RVLV.US,D,20210812,000000,66.2,67.6999,64.66,65.61,429144,0
+RVLV.US,D,20210813,000000,65.55,66.29,59.76,60.09,975336,0
+RVLV.US,D,20210816,000000,59.8,60.47,58.01,59.53,909446,0
+RVLV.US,D,20210817,000000,58.61,59.32,56.08,56.77,1237924,0
+RVLV.US,D,20210818,000000,57,58.1,56.15,56.2,813877,0
+RVLV.US,D,20210819,000000,55.56,58.66,54.7,56.94,654236,0
+RVLV.US,D,20210820,000000,56.89,58.02,56.5733,57.68,487293,0
+RVLV.US,D,20210823,000000,58.49,60.4173,58.16,59.88,771201,0
+RVLV.US,D,20210824,000000,60.27,62.96,60.27,62.69,592039,0
+RVLV.US,D,20210825,000000,61.49,62.0299,57.37,59.57,949664,0
+RVLV.US,D,20210826,000000,59.2,59.34,56.25,56.6,873613,0
+RVLV.US,D,20210827,000000,54.99,58.2,54.99,56.75,711494,0
+RVLV.US,D,20210830,000000,57,58.08,56.6,57.03,600838,0
+RVLV.US,D,20210831,000000,57.36,57.72,55.82,57.46,513887,0
+RVLV.US,D,20210901,000000,57.32,66.8199,56.7801,61.96,3875851,0
+RVLV.US,D,20210902,000000,61.01,62.25,60.5901,61.25,707961,0
+RVLV.US,D,20210903,000000,60.95,61.87,60.15,60.4,364594,0
+RVLV.US,D,20210907,000000,61.03,64.7,60.97,63.89,976408,0
+RVLV.US,D,20210908,000000,63.89,63.89,59.85,61.14,616988,0
+RVLV.US,D,20210909,000000,61.31,63.72,61.27,63.15,501102,0
+RVLV.US,D,20210910,000000,63.84,64.8658,62.31,62.54,373470,0
+RVLV.US,D,20210913,000000,65.7,66.55,63.05,65.21,844093,0
+RVLV.US,D,20210914,000000,66.27,67.3,63.38,63.94,924670,0
+RVLV.US,D,20210915,000000,63.83,66.45,63.58,65.91,579132,0
+RVLV.US,D,20210916,000000,64.83,67.95,64.55,67.67,512458,0
+RVLV.US,D,20210917,000000,68.01,69.32,66.54,67.99,801932,0
+RVLV.US,D,20210920,000000,64.69,66.43,62.86,64.25,775766,0
+RVLV.US,D,20210921,000000,65.47,68.93,65.16,68.47,668469,0
+RVLV.US,D,20210922,000000,69.13,72.265,68.1275,69.11,751951,0
+RVLV.US,D,20210923,000000,70.35,70.53,66,67.3,1050356,0
+RVLV.US,D,20210924,000000,66.55,69.36,65.52,68.84,528792,0
+RVLV.US,D,20210927,000000,68.62,70.475,67.89,68.97,558869,0
+RVLV.US,D,20210928,000000,68.1,68.96,64.7187,65.33,589803,0
+RVLV.US,D,20210929,000000,66.31,66.31,63.66,64.7,520653,0
+RVLV.US,D,20210930,000000,64.51,65.15,61.23,61.77,889594,0
+RVLV.US,D,20211001,000000,61.94,63.54,60.45,63.45,865688,0
+RVLV.US,D,20211004,000000,63.82,64.25,60.12,62.35,645568,0
+RVLV.US,D,20211005,000000,63.88,68.09,62.9744,65.83,993002,0
+RVLV.US,D,20211006,000000,64.52,68.3,64.15,67.42,776170,0
+RVLV.US,D,20211007,000000,68.54,70.4,67.48,70.18,767581,0
+RVLV.US,D,20211008,000000,70.77,71.06,68.06,68.95,661080,0
+RVLV.US,D,20211011,000000,68.8,70.09,67.61,67.74,540799,0
+RVLV.US,D,20211012,000000,68.64,69.04,64.86,65.12,899781,0
+RVLV.US,D,20211013,000000,65.62,67.4,64.62,65.73,616815,0
+RVLV.US,D,20211014,000000,66.83,68.8,65.94,68.43,492023,0
+RVLV.US,D,20211015,000000,69.47,69.72,67.46,67.99,465843,0
+RVLV.US,D,20211018,000000,68.46,72.9,68.3,72.58,698453,0
+RVLV.US,D,20211019,000000,73.03,74.78,72.22,74.05,677224,0
+RVLV.US,D,20211020,000000,73.36,74.12,71.55,71.78,567027,0
+RVLV.US,D,20211021,000000,72.16,75.11,72.16,74.22,774175,0
+RVLV.US,D,20211022,000000,74.86,74.86,69.52,70.18,807698,0
+RVLV.US,D,20211025,000000,70.33,74.305,70.33,73.43,488913,0
+RVLV.US,D,20211026,000000,73.58,74.17,71.93,72.35,720508,0
+RVLV.US,D,20211027,000000,72.47,73.4967,69.45,69.57,622843,0
+RVLV.US,D,20211028,000000,70.25,75.05,70.13,74.61,809997,0
+RVLV.US,D,20211029,000000,73.75,75.47,71.07,75.04,997677,0
+RVLV.US,D,20211101,000000,75.45,78.29,72.88,73.58,1135202,0
+RVLV.US,D,20211102,000000,73.16,73.16,69.56,72.76,898032,0
+RVLV.US,D,20211103,000000,72.43,78.27,72.12,76,1485455,0
+RVLV.US,D,20211104,000000,76.53,78.83,73.1,77.29,1868376,0
+RVLV.US,D,20211105,000000,78.36,82.85,78.36,81.51,1468642,0
+RVLV.US,D,20211108,000000,82.74,83.16,80.51,81.85,659592,0
+RVLV.US,D,20211109,000000,82.58,84.75,81.76,84.01,614308,0
+RVLV.US,D,20211110,000000,82.02,82.45,78.4338,80.1,974186,0
+RVLV.US,D,20211111,000000,80.75,84.65,80.75,84.56,492643,0
+RVLV.US,D,20211112,000000,84.98,85.6,83.18,84.98,605209,0
+RVLV.US,D,20211115,000000,85.1,85.1,82.32,83.48,427189,0
+RVLV.US,D,20211116,000000,82.29,87.73,82.29,87.23,584654,0
+RVLV.US,D,20211117,000000,87.72,88.35,84.64,85.41,548387,0
+RVLV.US,D,20211118,000000,88.35,88.58,85.11,87.79,497237,0
+RVLV.US,D,20211119,000000,87.79,89.6,85.16,86.01,661107,0
+RVLV.US,D,20211122,000000,87.4,87.66,79.8,83.21,1073165,0
+RVLV.US,D,20211123,000000,83.5,84.99,79.34,80.88,777198,0
+RVLV.US,D,20211124,000000,79.53,82.85,77.21,82.74,511759,0
+RVLV.US,D,20211126,000000,80,80,75.78,79.18,523423,0
+RVLV.US,D,20211129,000000,81,81.39,77.86,80.99,521481,0
+RVLV.US,D,20211130,000000,79.97,80.7,73.17,76.17,858040,0
+RVLV.US,D,20211201,000000,78.31,78.31,68.9501,70.12,1227479,0
+RVLV.US,D,20211202,000000,69.84,71.13,67.2,69.56,1007980,0
+RVLV.US,D,20211203,000000,70.18,70.98,64.74,66.22,1202786,0
+RVLV.US,D,20211206,000000,66.09,68.08,63.38,66.36,1031758,0
+RVLV.US,D,20211207,000000,68.84,71.8,68.475,69.92,549584,0
+RVLV.US,D,20211208,000000,69.7,70.4214,67.39,67.45,670835,0
+RVLV.US,D,20211209,000000,69,70.75,66.38,66.41,1078123,0
+RVLV.US,D,20211210,000000,66.87,68.36,63.31,64,808358,0
+RVLV.US,D,20211213,000000,64.35,64.39,59.49,59.96,1183247,0
+RVLV.US,D,20211214,000000,58.99,60.96,57.36,58.13,1170225,0
+RVLV.US,D,20211215,000000,57.93,59.98,54.7,58.37,1921556,0
+RVLV.US,D,20211216,000000,59.16,59.7,53.61,54.5,1813019,0
+RVLV.US,D,20211217,000000,53.84,57.94,52.5,57.21,2801857,0
+RVLV.US,D,20211220,000000,55.54,56.28,51.145,53.24,1559830,0
+RVLV.US,D,20211221,000000,54.68,57.4,53.82,55.74,919769,0
+RVLV.US,D,20211222,000000,55.07,55.69,53.78,55.24,549169,0
+RVLV.US,D,20211223,000000,55.95,56.66,54.295,56.39,627894,0
+RVLV.US,D,20211227,000000,56.39,57.81,55.725,56.81,626702,0
+RVLV.US,D,20211228,000000,56.63,57.43,55.2,55.34,539572,0
+RVLV.US,D,20211229,000000,55,55.57,53.765,55.33,567328,0
+RVLV.US,D,20211230,000000,55.27,57.83,55.02,56.74,600337,0
+RVLV.US,D,20211231,000000,56.43,57.27,55.14,56.04,487881,0
+RVLV.US,D,20220103,000000,57.01,58.43,55.45,56.92,1017076,0
+RVLV.US,D,20220104,000000,57.01,57.66,53.04,57.23,973784,0
+RVLV.US,D,20220105,000000,57.18,57.67,51.39,52.35,1011250,0
+RVLV.US,D,20220106,000000,52.37,54.99,50.7701,54.31,1445631,0
+RVLV.US,D,20220107,000000,54.64,56.83,53.55,54.38,1501633,0
+RVLV.US,D,20220110,000000,52.79,53.94,50.7,53.85,926941,0
+RVLV.US,D,20220111,000000,53.85,56,52.205,55.65,844204,0
+RVLV.US,D,20220112,000000,56.85,57.49,53.83,55.05,572533,0
+RVLV.US,D,20220113,000000,55.72,56.42,51.56,51.8,739048,0
+RVLV.US,D,20220114,000000,50.82,51.88,45.015,46.57,2759729,0
+RVLV.US,D,20220118,000000,45.3,46.31,43.98,44.47,1251802,0
+RVLV.US,D,20220119,000000,44.85,45.11,43.1,43.35,1176378,0
+RVLV.US,D,20220120,000000,43.74,45.65,41.53,41.85,1004287,0
+RVLV.US,D,20220121,000000,41.16,42.95,39.71,41.04,1051545,0
+RVLV.US,D,20220124,000000,39.42,45.16,38.82,45,2003943,0
+RVLV.US,D,20220125,000000,44.12,45.75,43.15,43.86,1325282,0
+RVLV.US,D,20220126,000000,45.25,47.17,42.65,43.69,1529233,0
+RVLV.US,D,20220127,000000,46.11,47.19,43.515,44.12,1254974,0
+RVLV.US,D,20220128,000000,44.11,46.49,42.86,45.89,1270623,0
+RVLV.US,D,20220131,000000,46.02,49.35,45.95,49.32,1295854,0
+RVLV.US,D,20220201,000000,49.31,52.53,47.77,52.05,1358079,0
+RVLV.US,D,20220202,000000,52.02,52.35,49.65,50.99,1030629,0
+RVLV.US,D,20220203,000000,49.62,50.83,48.61,49.57,1116423,0
+RVLV.US,D,20220204,000000,49.45,51.79,48.8,51.32,805648,0
+RVLV.US,D,20220207,000000,51.3,54.28,51.106,53.18,1110402,0
+RVLV.US,D,20220208,000000,52.73,55.66,52.73,55.54,850335,0
+RVLV.US,D,20220209,000000,58.48,60.29,57.0001,59.89,1243919,0
+RVLV.US,D,20220210,000000,57.75,63.37,57.1327,61.33,1329061,0
+RVLV.US,D,20220211,000000,61.38,63.92,58.21,59.22,1594882,0
+RVLV.US,D,20220214,000000,59.16,60.44,58,58.69,1086146,0
+RVLV.US,D,20220215,000000,59.35,61.5,59.17,61.26,1241940,0
+RVLV.US,D,20220216,000000,60.98,61.21,59.05,60.63,601036,0
+RVLV.US,D,20220217,000000,60.29,60.99,55.74,56.67,2235163,0
+RVLV.US,D,20220218,000000,56.35,58.56,54.65,54.88,1717974,0
+RVLV.US,D,20220222,000000,53.88,55.62,52.34,52.55,1603088,0
+RVLV.US,D,20220223,000000,53.46,53.78,50.01,50.16,1887839,0
+RVLV.US,D,20220224,000000,40.05,51.89,38.85,51.73,4252024,0
+RVLV.US,D,20220225,000000,51.85,52.81,49.76,50.21,1465653,0
+RVLV.US,D,20220228,000000,49.73,50.21,46.75,47.43,1587299,0
+RVLV.US,D,20220301,000000,47.35,47.83,45.16,45.65,843505,0
+RVLV.US,D,20220302,000000,45.89,47.9,45.365,45.62,1371864,0
+RVLV.US,D,20220303,000000,46.02,46.71,43.58,45.73,1173354,0
+RVLV.US,D,20220304,000000,45.43,45.77,42.6,44,1513666,0
+RVLV.US,D,20220307,000000,44.51,44.699,39.71,39.9,1190739,0
+RVLV.US,D,20220308,000000,40.82,42.9,40.07,41.68,1256608,0
+RVLV.US,D,20220309,000000,42.91,46.55,42.5,45.45,1236108,0
+RVLV.US,D,20220310,000000,44.33,46.79,43.87,46.03,1685295,0
+RVLV.US,D,20220311,000000,46.35,46.99,44.63,44.78,798247,0
+RVLV.US,D,20220314,000000,44.23,45.7,43.1,43.82,1186376,0
+RVLV.US,D,20220315,000000,43.84,45.97,43.33,43.77,727984,0
+RVLV.US,D,20220316,000000,44.95,47.56,44.95,47.03,1140297,0
+RVLV.US,D,20220317,000000,47,50.17,46.945,50.09,950155,0
+RVLV.US,D,20220318,000000,49.76,53.1,49.345,52.85,1323185,0
+RVLV.US,D,20220321,000000,52.58,53.12,50.32,51.74,881387,0
+RVLV.US,D,20220322,000000,52.12,55,51.38,54.53,1161587,0
+RVLV.US,D,20220323,000000,53.5,54.91,52.65,53.87,733575,0
+RVLV.US,D,20220324,000000,54.17,56.32,52.55,56.11,746831,0
+RVLV.US,D,20220325,000000,56.31,56.31,53.5,54.34,765318,0
+RVLV.US,D,20220328,000000,54.53,55.99,53.195,55.97,643218,0
+RVLV.US,D,20220329,000000,57.2,59,57.2,58.42,898738,0
+RVLV.US,D,20220330,000000,58.13,58.54,55.28,55.42,533467,0
+RVLV.US,D,20220331,000000,55.39,55.39,53.15,53.69,628665,0
+RVLV.US,D,20220401,000000,54.48,55.71,53.2,54.29,653223,0
+RVLV.US,D,20220404,000000,55.1,57.615,54.855,57.53,586127,0
+RVLV.US,D,20220405,000000,58,58,52.9,53.09,705229,0
+RVLV.US,D,20220406,000000,52.06,52.67,49.39,52.25,953295,0
+RVLV.US,D,20220407,000000,52.16,53.4,50.64,52.92,751698,0
+RVLV.US,D,20220408,000000,52.26,54.1,51.05,52.65,398051,0
+RVLV.US,D,20220411,000000,51.65,53.96,50.67,52.53,682444,0
+RVLV.US,D,20220412,000000,53.92,56.64,52.42,53.59,1177362,0
+RVLV.US,D,20220413,000000,53.49,56.07,53.15,55.94,734710,0
+RVLV.US,D,20220414,000000,55.94,56.42,53.47,53.92,626548,0
+RVLV.US,D,20220418,000000,53.6,53.755,50.32,51.68,685078,0
+RVLV.US,D,20220419,000000,51.79,55.4,51.24,54.9,603509,0
+RVLV.US,D,20220420,000000,55.33,55.57,52.61,52.8,519004,0
+RVLV.US,D,20220421,000000,53.79,55.18,49.14,49.23,829989,0
+RVLV.US,D,20220422,000000,49.5,49.5,45.34,45.55,989322,0
+RVLV.US,D,20220425,000000,44.98,48.77,44.4,48.38,1104709,0
+RVLV.US,D,20220426,000000,48.25,49.05,46.33,46.88,954226,0
+RVLV.US,D,20220427,000000,46.71,47.99,45.6115,46.08,945494,0
+RVLV.US,D,20220428,000000,46.71,48.03,42.53,45.44,2230400,0
+RVLV.US,D,20220429,000000,44.9,45.86,42.17,42.26,1172937,0
+RVLV.US,D,20220502,000000,42.29,44.21,41.26,44.08,1820304,0
+RVLV.US,D,20220503,000000,43.4,44.37,42.48,43.51,1871524,0
+RVLV.US,D,20220504,000000,38.02,38.6,32.93,37.01,5722909,0
+RVLV.US,D,20220505,000000,36.74,36.82,33.0701,33.57,2182929,0
+RVLV.US,D,20220506,000000,33.24,33.8799,30.7365,33.06,3001342,0
+RVLV.US,D,20220509,000000,32.14,32.9406,30.76,31.07,2393338,0
+RVLV.US,D,20220510,000000,31.83,32.62,30.4,31.62,2236998,0
+RVLV.US,D,20220511,000000,30.88,31.665,28.18,28.38,2041011,0
+RVLV.US,D,20220512,000000,27.9,30.57,27.1,29.19,2526236,0
+RVLV.US,D,20220513,000000,29.88,30.81,29.3,29.59,1223991,0
+RVLV.US,D,20220516,000000,29.14,29.46,27.82,28.4,1167675,0
+RVLV.US,D,20220517,000000,29.14,30.33,27.7,29.23,1094876,0
+RVLV.US,D,20220518,000000,28.22,28.22,26.04,27.05,2398106,0
+RVLV.US,D,20220519,000000,27.07,28.36,26.34,27.58,1408018,0
+RVLV.US,D,20220520,000000,28.08,28.22,26.15,27.74,1347633,0
+RVLV.US,D,20220523,000000,27.51,27.73,26.4209,27,961365,0
+RVLV.US,D,20220524,000000,26.27,26.27,24.1,24.8,1659452,0
+RVLV.US,D,20220525,000000,24.35,27.1,24.35,27,1438851,0
+RVLV.US,D,20220526,000000,27.37,30,27.37,29.57,1775316,0
+RVLV.US,D,20220527,000000,29.71,30.443,29.2244,30,1432302,0
+RVLV.US,D,20220531,000000,29.93,29.93,28.11,29.38,1578341,0
+RVLV.US,D,20220601,000000,29.45,29.97,28.07,28.51,1094352,0
+RVLV.US,D,20220602,000000,28.73,31.33,28.67,31.03,1195529,0
+RVLV.US,D,20220603,000000,30.14,31.51,29.74,31.14,1052288,0
+RVLV.US,D,20220606,000000,32.09,32.6,30.97,31.96,1123813,0
+RVLV.US,D,20220607,000000,31.21,32.79,30.32,32.06,933540,0
+RVLV.US,D,20220608,000000,31.95,33.665,31.6,32.43,767484,0
+RVLV.US,D,20220609,000000,32.13,33.6,31.46,31.52,914987,0
+RVLV.US,D,20220610,000000,30.61,31.3224,29.68,29.94,1204070,0
+RVLV.US,D,20220613,000000,28.41,29.41,27.55,28.96,1242052,0
+RVLV.US,D,20220614,000000,29.14,29.7,28.37,29.13,616070,0
+RVLV.US,D,20220615,000000,29.75,31.17,29.41,30.09,923479,0
+RVLV.US,D,20220616,000000,28.07,28.4,26.32,27.21,1825731,0
+RVLV.US,D,20220617,000000,27.74,28.84,26.91,28.55,2424683,0
+RVLV.US,D,20220621,000000,29.26,30.26,29.04,29.08,1027993,0
+RVLV.US,D,20220622,000000,28.68,29.97,28.38,28.57,806501,0
+RVLV.US,D,20220623,000000,29.17,29.895,28.45,29.17,1094997,0
+RVLV.US,D,20220624,000000,29.12,30.93,29.05,30.04,1500021,0
+RVLV.US,D,20220627,000000,30.54,30.575,28.675,28.98,1059360,0
+RVLV.US,D,20220628,000000,28.92,29.705,26.92,26.92,1575029,0
+RVLV.US,D,20220629,000000,27.1,27.53,25.94,27.44,1327852,0
+RVLV.US,D,20220630,000000,26.79,27.12,25.72,25.91,2363891,0
+RVLV.US,D,20220701,000000,25.89,26.885,25.61,26.36,1293221,0
+RVLV.US,D,20220705,000000,25.84,29.07,25.635,28.82,1611059,0
+RVLV.US,D,20220706,000000,28.59,28.93,27.41,28.09,1370596,0
+RVLV.US,D,20220707,000000,28.34,29.23,28.11,28.91,1055560,0
+RVLV.US,D,20220708,000000,28.32,29.38,27.61,29.04,782866,0
+RVLV.US,D,20220711,000000,28.87,28.99,27.57,28.42,1287771,0
+RVLV.US,D,20220712,000000,28.74,29.32,27.31,27.87,2065588,0
+RVLV.US,D,20220713,000000,27.12,28.35,26.88,27.12,1718594,0
+RVLV.US,D,20220714,000000,26.85,27.25,26.02,26.56,1413705,0
+RVLV.US,D,20220715,000000,27.24,27.63,26.49,27.2,819133,0
+RVLV.US,D,20220718,000000,27.8,29.11,27.72,28.39,1222803,0
+RVLV.US,D,20220719,000000,29.03,29.685,28.45,29.49,926309,0
+RVLV.US,D,20220720,000000,29.7,30.48,29.36,30.25,794677,0
+RVLV.US,D,20220721,000000,29.68,30.06,29.12,29.78,1134976,0
+RVLV.US,D,20220722,000000,30.06,30.73,28.29,28.62,1799483,0
+RVLV.US,D,20220725,000000,28.64,28.67,27.32,27.48,1488213,0
+RVLV.US,D,20220726,000000,24.79,25.725,24.67,25.47,3039263,0
+RVLV.US,D,20220727,000000,25.74,27.61,25.48,26.99,1974173,0
+RVLV.US,D,20220728,000000,27.09,28.1,26,27.98,1583078,0
+RVLV.US,D,20220729,000000,27.94,28.39,27.115,28.32,1802991,0
+RVLV.US,D,20220801,000000,27.99,29.98,27.32,29.01,1821842,0
+RVLV.US,D,20220802,000000,28.35,29.35,27.9512,29.05,2607436,0
+RVLV.US,D,20220803,000000,29.85,31.89,29.64,30.94,3393824,0
+RVLV.US,D,20220804,000000,26.67,27.8,25.53,26.68,7093917,0
+RVLV.US,D,20220805,000000,26.31,28.55,25.76,27.35,2745510,0
+RVLV.US,D,20220808,000000,27.52,32.09,27.52,29.84,3259836,0
+RVLV.US,D,20220809,000000,29.28,29.3799,27,27.36,2061056,0
+RVLV.US,D,20220810,000000,28.5,29.54,28.24,29.09,1689677,0
+RVLV.US,D,20220811,000000,29.62,30.47,28.26,28.49,2158741,0
+RVLV.US,D,20220812,000000,28.98,29.0794,27.8,28.49,1187028,0
+RVLV.US,D,20220815,000000,27.12,27.9,26.93,27.27,1626764,0
+RVLV.US,D,20220816,000000,27.23,29.065,26.7,28.23,1462069,0
+RVLV.US,D,20220817,000000,27.69,27.69,25.91,26.52,1528809,0
+RVLV.US,D,20220818,000000,26.27,26.35,25.15,25.39,1375113,0
+RVLV.US,D,20220819,000000,24.77,24.95,23.31,23.58,2001324,0
+RVLV.US,D,20220822,000000,22.99,23.22,22.27,22.82,1701478,0
+RVLV.US,D,20220823,000000,23.12,23.845,23.02,23.15,1062969,0
+RVLV.US,D,20220824,000000,23.23,24.11,22.88,23.56,1646839,0
+RVLV.US,D,20220825,000000,23.76,24.425,23.09,23.64,1094376,0
+RVLV.US,D,20220826,000000,24.22,25.05,23.765,24.39,3160992,0
+RVLV.US,D,20220829,000000,23.93,24.7948,23.81,24.73,1760421,0
+RVLV.US,D,20220830,000000,24.97,25.07,23.91,24.17,1692654,0
+RVLV.US,D,20220831,000000,24.4,24.4,23.265,23.49,2125237,0
+RVLV.US,D,20220901,000000,23.36,24.31,22.82,24.21,1281908,0
+RVLV.US,D,20220902,000000,24.21,24.28,23,23.49,1040177,0
+RVLV.US,D,20220906,000000,23.65,24.79,23.03,24.48,1571094,0
+RVLV.US,D,20220907,000000,24.27,25.19,24.235,24.8,1743590,0
+RVLV.US,D,20220908,000000,24.55,25.38,23.89,25.32,1117412,0
+RVLV.US,D,20220909,000000,25.7,27.06,25.585,27,1603882,0
+RVLV.US,D,20220912,000000,27.39,27.9,26.94,27.33,1232332,0
+RVLV.US,D,20220913,000000,25.83,26.61,24.94,25,1464851,0
+RVLV.US,D,20220914,000000,24.86,25.22,24.16,24.93,1048142,0
+RVLV.US,D,20220915,000000,24.78,25.72,24.41,24.75,974736,0
+RVLV.US,D,20220916,000000,24.05,24.73,23.72,24.59,1491000,0
+RVLV.US,D,20220919,000000,24.3,25.56,24.28,25.55,1014446,0
+RVLV.US,D,20220920,000000,25.26,25.38,24.49,24.84,945363,0
+RVLV.US,D,20220921,000000,25.17,25.715,24.43,24.61,1099138,0
+RVLV.US,D,20220922,000000,24.44,24.8,23.15,23.38,1076368,0
+RVLV.US,D,20220923,000000,22.9,23.66,22.8,23.64,1420772,0
+RVLV.US,D,20220926,000000,23.51,25.1,23.51,23.99,1459490,0
+RVLV.US,D,20220927,000000,24.68,25.03,23.46,23.86,1420603,0
+RVLV.US,D,20220928,000000,23.89,24.69,23.62,24.49,1003604,0
+RVLV.US,D,20220929,000000,23.88,23.975,22.845,23.2,923813,0
+RVLV.US,D,20220930,000000,22.64,23.58,21.68,21.69,1608296,0
+RVLV.US,D,20221003,000000,21.81,22.86,21.73,22.47,1433431,0
+RVLV.US,D,20221004,000000,23.63,24.52,23.285,24,1448545,0
+RVLV.US,D,20221005,000000,23.33,24.1799,22.81,24.09,1270752,0
+RVLV.US,D,20221006,000000,24.08,24.6,23.09,23.6,1070233,0
+RVLV.US,D,20221007,000000,22.99,23.06,21.39,21.76,1737790,0
+RVLV.US,D,20221010,000000,21.94,22.33,21.01,22.1,1462040,0
+RVLV.US,D,20221011,000000,22.07,22.43,20.75,22.21,1424170,0
+RVLV.US,D,20221012,000000,22.21,22.65,21.5693,22.5,961639,0
+RVLV.US,D,20221013,000000,21.48,22.78,20.89,22.17,1088022,0
+RVLV.US,D,20221014,000000,22.6,22.92,20.72,20.77,788405,0
+RVLV.US,D,20221017,000000,21.56,22.53,21.315,21.81,1076291,0
+RVLV.US,D,20221018,000000,22.64,23.22,22.01,22.09,1063273,0
+RVLV.US,D,20221019,000000,21.75,21.8395,20.61,21.1,797589,0
+RVLV.US,D,20221020,000000,20.89,22.04,20.89,21.4,829872,0
+RVLV.US,D,20221021,000000,21.4,21.93,20.715,21.51,760260,0
+RVLV.US,D,20221024,000000,21.6,22.44,20.98,22.27,1143972,0
+RVLV.US,D,20221025,000000,22.78,23.88,22.13,23.63,1555667,0
+RVLV.US,D,20221026,000000,23.1,24.85,22.95,23.66,907584,0
+RVLV.US,D,20221027,000000,25,25.67,24.29,24.49,2724922,0
+RVLV.US,D,20221028,000000,24.01,24.77,23.16,24.6,1582572,0
+RVLV.US,D,20221031,000000,24.25,25.25,23.78,24,2031697,0
+RVLV.US,D,20221101,000000,24.54,25.29,23.18,23.81,1783954,0
+RVLV.US,D,20221102,000000,23.53,23.64,22.02,22.24,1896960,0
+RVLV.US,D,20221103,000000,21.72,24.71,20.8,23.01,4653988,0
+RVLV.US,D,20221104,000000,23.64,24.38,21.45,21.97,2258609,0
+RVLV.US,D,20221107,000000,22.29,22.29,20.86,21.12,1204175,0
+RVLV.US,D,20221108,000000,21.31,21.58,20.37,20.96,1169428,0
+RVLV.US,D,20221109,000000,20.71,20.92,20.17,20.23,1418360,0
+RVLV.US,D,20221110,000000,21.84,24.74,21.62,24.66,2501406,0
+RVLV.US,D,20221111,000000,24.94,27.22,24.7019,26.9,2703492,0
+RVLV.US,D,20221114,000000,26.58,27.95,26.21,27.21,1772396,0
+RVLV.US,D,20221115,000000,28.7,29.08,27.59,28.69,1447056,0
+RVLV.US,D,20221116,000000,27.45,27.7,26.57,26.7,1269507,0
+RVLV.US,D,20221117,000000,26.11,26.25,25.11,25.97,1447922,0
+RVLV.US,D,20221118,000000,26.7,26.835,25.33,25.92,1486743,0
+RVLV.US,D,20221121,000000,25.65,25.685,24.55,24.99,1340877,0
+RVLV.US,D,20221122,000000,25.22,25.96,24.96,25.65,637896,0
+RVLV.US,D,20221123,000000,25.75,25.868,24.83,25.57,530704,0
+RVLV.US,D,20221125,000000,25.29,25.52,25.05,25.33,194730,0
+RVLV.US,D,20221128,000000,24.99,25.565,24.45,24.64,778314,0
+RVLV.US,D,20221129,000000,24.89,25.16,24.475,25.05,624836,0
+RVLV.US,D,20221130,000000,25.33,26.82,24.74,26.42,821584,0
+RVLV.US,D,20221201,000000,26.75,28.13,25.35,26.83,2197052,0
+RVLV.US,D,20221202,000000,26.28,28.7,26,28.69,1236368,0
+RVLV.US,D,20221205,000000,28.47,28.729,27.27,27.73,1035081,0
+RVLV.US,D,20221206,000000,27.97,27.99,25.98,26.19,1272494,0
+RVLV.US,D,20221207,000000,25.97,26.52,25.33,25.76,826769,0
+RVLV.US,D,20221208,000000,26.02,27.018,25.62,26.39,663465,0
+RVLV.US,D,20221209,000000,25.77,26.14,25.31,25.86,707276,0
+RVLV.US,D,20221212,000000,25.87,26.23,25.5,26.15,593709,0
+RVLV.US,D,20221213,000000,28,28,25.05,25.41,1207426,0
+RVLV.US,D,20221214,000000,25.41,26.72,25.295,26.38,865902,0
+RVLV.US,D,20221215,000000,25.71,26,24.28,24.38,969146,0
+RVLV.US,D,20221216,000000,24.17,24.3477,23.775,24.19,1192783,0
+RVLV.US,D,20221219,000000,24.19,25.385,23.88,24.11,1436721,0
+RVLV.US,D,20221220,000000,23.74,24.13,22.7,22.73,767496,0
+RVLV.US,D,20221221,000000,23.07,24.06,23.07,23.49,934422,0
+RVLV.US,D,20221222,000000,22.98,23.24,22.37,23.16,920320,0
+RVLV.US,D,20221223,000000,23.22,23.61,23.01,23.37,482989,0
+RVLV.US,D,20221227,000000,23.13,23.23,22.04,22.18,700588,0
+RVLV.US,D,20221228,000000,22.18,22.23,21.02,21.5,734485,0
+RVLV.US,D,20221229,000000,21.79,22.58,21.55,22.37,565700,0
+RVLV.US,D,20221230,000000,21.81,22.27,21.62,22.26,555093,0
+RVLV.US,D,20230103,000000,22.8,23,21.92,22.49,978639,0
+RVLV.US,D,20230104,000000,22.96,23.53,21.92,23.41,1036654,0
+RVLV.US,D,20230105,000000,22.17,22.17,21.21,21.31,1035081,0
+RVLV.US,D,20230106,000000,21.35,21.87,20.79,21.81,973433,0
+RVLV.US,D,20230109,000000,22.18,22.77,21.785,21.91,876540,0
+RVLV.US,D,20230110,000000,21.77,22.76,21.55,22.76,778004,0
+RVLV.US,D,20230111,000000,22.99,23.8,22.82,23.77,935321,0
+RVLV.US,D,20230112,000000,24.03,24.05,22.82,23.78,731062,0
+RVLV.US,D,20230113,000000,23.31,23.96,23.1892,23.94,716742,0
+RVLV.US,D,20230117,000000,24.1,24.57,23.4,24.02,1362388,0
+RVLV.US,D,20230118,000000,24.33,25.05,23.39,23.69,1010403,0
+RVLV.US,D,20230119,000000,23.53,23.6,22.8294,23.15,769405,0
+RVLV.US,D,20230120,000000,23.75,25.16,23.57,25.04,1711157,0
+RVLV.US,D,20230123,000000,25.28,27.58,24.97,26.68,1717984,0
+RVLV.US,D,20230124,000000,26.5,26.98,25.8,26.58,779419,0
+RVLV.US,D,20230125,000000,25.65,27.17,24.6,27.12,1222876,0
+RVLV.US,D,20230126,000000,27.88,28.155,26.19,26.65,1113076,0
+RVLV.US,D,20230127,000000,26.65,28.07,26.58,28.04,1083000,0
+RVLV.US,D,20230130,000000,27.21,28.25,27,27.57,1742358,0
+RVLV.US,D,20230131,000000,27.57,28.9738,27.57,28.54,1826173,0
+RVLV.US,D,20230201,000000,28.54,30.29,27.88,29.79,1936915,0
+RVLV.US,D,20230202,000000,30.46,32.59,29.91,30.81,2559645,0
+RVLV.US,D,20230203,000000,29.75,31.65,29.1112,30.33,1066503,0
+RVLV.US,D,20230206,000000,29.92,30.4,28.755,29.04,1125520,0
+RVLV.US,D,20230207,000000,28.81,29.585,28.39,28.95,1327608,0
+RVLV.US,D,20230208,000000,28.73,29.02,27.13,27.66,1763515,0
+RVLV.US,D,20230209,000000,28.09,28.65,25.88,25.96,2141905,0
+RVLV.US,D,20230210,000000,25.19,25.38,24.09,25.21,1979995,0
+RVLV.US,D,20230213,000000,25.35,26.56,24.84,26.54,1425506,0
+RVLV.US,D,20230214,000000,26.17,26.64,25.07,26.44,1056626,0
+RVLV.US,D,20230215,000000,26.35,27.37,25.58,27.26,1094029,0
+RVLV.US,D,20230216,000000,26.39,27.16,25.8,25.96,1058753,0
+RVLV.US,D,20230217,000000,25.87,26.54,25.45,26.54,1048119,0
+RVLV.US,D,20230221,000000,25.77,26.49,24.755,24.86,1249613,0
+RVLV.US,D,20230222,000000,25.33,25.56,24.721,25.47,1079800,0
+RVLV.US,D,20230223,000000,25.48,25.48,24.22,24.73,2438241,0
+RVLV.US,D,20230224,000000,25.4,26.87,24.37,25.76,2575165,0
+RVLV.US,D,20230227,000000,26.03,26.38,25.66,26.33,1546962,0
+RVLV.US,D,20230228,000000,26.33,27.81,26.33,27.08,1665709,0
+RVLV.US,D,20230301,000000,26.84,27.43,26.43,26.82,1718983,0
+RVLV.US,D,20230302,000000,26.55,27.63,26.55,27.18,1519756,0
+RVLV.US,D,20230303,000000,27.46,28.195,27.06,28.09,952562,0
+RVLV.US,D,20230306,000000,28.25,28.72,27.325,27.35,1022247,0
+RVLV.US,D,20230307,000000,27.47,28.41,27.13,27.77,731337,0
+RVLV.US,D,20230308,000000,27.6,27.655,26.2,26.48,991917,0
+RVLV.US,D,20230309,000000,26.3,26.94,25.83,25.93,1104422,0
+RVLV.US,D,20230310,000000,25.73,25.73,24.27,24.66,1287446,0
+RVLV.US,D,20230313,000000,24.15,25.11,23.65,24.67,1031855,0
+RVLV.US,D,20230314,000000,25.45,26.01,24.54,24.66,1392375,0
+RVLV.US,D,20230315,000000,23.87,24.93,23.74,24.92,997731,0
+RVLV.US,D,20230316,000000,24.72,25.455,24.3,24.69,1215340,0
+RVLV.US,D,20230317,000000,24.7,25.07,23.95,24.78,1643843,0
+RVLV.US,D,20230320,000000,24.68,25.29,23.95,24.45,735613,0
+RVLV.US,D,20230321,000000,24.95,25.61,24.825,25.4,1124421,0
+RVLV.US,D,20230322,000000,25.48,26.38,24.95,24.99,1409533,0
+RVLV.US,D,20230323,000000,25.22,25.96,24.9,25.4,847385,0
+RVLV.US,D,20230324,000000,25.27,25.57,24.94,25.16,1007834,0
+RVLV.US,D,20230327,000000,25.52,26.56,25.075,26.25,1435882,0
+RVLV.US,D,20230328,000000,26.11,26.6996,25.78,26.33,900683,0
+RVLV.US,D,20230329,000000,26.3,26.57,25.39,25.88,1635240,0
+RVLV.US,D,20230330,000000,26.43,26.59,25.5475,25.63,904921,0
+RVLV.US,D,20230331,000000,25.93,26.76,25.69,26.3,1283756,0
+RVLV.US,D,20230403,000000,26.19,26.41,25.58,25.92,1172886,0
+RVLV.US,D,20230404,000000,26.22,26.45,25.86,26.23,654754,0
+RVLV.US,D,20230405,000000,25.98,25.98,23.28,23.44,1826826,0
+RVLV.US,D,20230406,000000,23.12,23.94,22.19,23.51,1136382,0
+RVLV.US,D,20230410,000000,23.31,24.14,23.17,24,815731,0
+RVLV.US,D,20230411,000000,24.17,24.33,23.71,24,707777,0
+RVLV.US,D,20230412,000000,24.63,24.67,22.57,22.87,1075572,0
+RVLV.US,D,20230413,000000,23.11,24.36,22.95,23.86,1594936,0
+RVLV.US,D,20230414,000000,24.16,24.37,23.45,23.86,1016290,0
+RVLV.US,D,20230417,000000,23.75,23.9,22.33,22.7,1816767,0
+RVLV.US,D,20230418,000000,23.06,23.2,21.74,22.27,1565526,0
+RVLV.US,D,20230419,000000,21.95,22.05,21.55,21.75,1405333,0
+RVLV.US,D,20230420,000000,21.18,22.0459,21.18,21.63,1304329,0
+RVLV.US,D,20230421,000000,21.62,22.07,21.27,21.99,992174,0
+RVLV.US,D,20230424,000000,21.36,22,21.14,21.5,1108046,0
+RVLV.US,D,20230425,000000,21.32,21.32,20.54,20.7,1568426,0
+RVLV.US,D,20230426,000000,20.7,21.02,20.12,20.34,1397137,0
+RVLV.US,D,20230427,000000,20.49,20.88,19.9015,20.71,1588645,0
+RVLV.US,D,20230428,000000,20.6,20.96,20.33,20.65,1296430,0
+RVLV.US,D,20230501,000000,20.53,20.7,20.26,20.5,1658106,0
+RVLV.US,D,20230502,000000,20.29,20.59,19.71,20.07,1569228,0
+RVLV.US,D,20230503,000000,19.93,20.5,19.83,20.01,2725451,0
+RVLV.US,D,20230504,000000,17.02,19.75,17.02,18.51,3752036,0
+RVLV.US,D,20230505,000000,18.75,19.34,18.22,18.29,1548956,0
+RVLV.US,D,20230508,000000,18.31,18.57,18.0002,18.44,861029,0
+RVLV.US,D,20230509,000000,18.06,18.36,17.69,17.81,1208581,0
+RVLV.US,D,20230510,000000,18.11,18.26,17.335,17.64,1309618,0
+RVLV.US,D,20230511,000000,17.5,17.97,17.24,17.9,759394,0
+RVLV.US,D,20230512,000000,17.97,17.97,17.09,17.47,949792,0
+RVLV.US,D,20230515,000000,17.5,18.13,17.37,18.08,1324345,0
+RVLV.US,D,20230516,000000,17.79,18.06,17.07,17.18,1033888,0
+RVLV.US,D,20230517,000000,17.24,17.61,16.92,17.51,1275267,0
+RVLV.US,D,20230518,000000,16.75,17.62,16.75,17.21,1179867,0
+RVLV.US,D,20230519,000000,17.28,17.31,16.16,16.55,1576740,0
+RVLV.US,D,20230522,000000,15.7,16.8,15.55,16.71,1249085,0
+RVLV.US,D,20230523,000000,16.79,17.14,16.39,16.55,1089431,0
+RVLV.US,D,20230524,000000,16.66,16.98,16.12,16.44,1468585,0
+RVLV.US,D,20230525,000000,16.44,16.6,15.57,15.73,1395353,0
+RVLV.US,D,20230526,000000,15.77,15.97,15.6,15.62,816353,0
+RVLV.US,D,20230530,000000,15.89,16.13,15.69,16.05,1318853,0
+RVLV.US,D,20230531,000000,15.82,16.15,15.1,15.22,1705748,0
+RVLV.US,D,20230601,000000,15.21,15.5,14.95,15.26,1019067,0
+RVLV.US,D,20230602,000000,15.62,16.69,15.57,16.53,2103997,0
+RVLV.US,D,20230605,000000,16.565,16.565,15.86,16,977407,0
+RVLV.US,D,20230606,000000,15.82,16.76,15.78,16.07,1377126,0
+RVLV.US,D,20230607,000000,16.39,16.67,16.05,16.16,1569485,0
+RVLV.US,D,20230608,000000,16.18,16.26,15.7,16.03,1025473,0
+RVLV.US,D,20230609,000000,16.35,16.42,15.705,15.8,1330107,0
+RVLV.US,D,20230612,000000,15.96,16.43,15.52,16.12,1490005,0
+RVLV.US,D,20230613,000000,16.36,16.925,16.01,16.81,1873691,0
+RVLV.US,D,20230614,000000,16.79,16.85,16.1,16.53,1762239,0
+RVLV.US,D,20230615,000000,16.4,16.77,16.14,16.64,1553007,0
+RVLV.US,D,20230616,000000,16.75,16.89,16.15,16.23,2227894,0
+RVLV.US,D,20230620,000000,16.11,16.23,15.78,15.94,1714337,0
+RVLV.US,D,20230621,000000,15.88,15.98,15.5109,15.58,1553259,0
+RVLV.US,D,20230622,000000,15.62,15.76,15.37,15.69,1176672,0
+RVLV.US,D,20230623,000000,15.25,15.585,15.16,15.42,2084524,0
+RVLV.US,D,20230626,000000,15.41,15.98,15.3391,15.66,965377,0
+RVLV.US,D,20230627,000000,15.74,16.15,15.34,16.13,1145787,0
+RVLV.US,D,20230628,000000,16,16.58,15.9315,16.57,1088297,0
+RVLV.US,D,20230629,000000,16.55,16.79,16.235,16.31,1218642,0
+RVLV.US,D,20230630,000000,16.61,16.82,16.23,16.4,1391287,0
+RVLV.US,D,20230703,000000,16.39,16.78,16.31,16.73,835873,0
+RVLV.US,D,20230705,000000,16.64,16.66,16.1,16.57,857682,0
+RVLV.US,D,20230706,000000,16.27,16.32,15.8596,16.18,1117078,0
+RVLV.US,D,20230707,000000,16.18,16.67,16.18,16.53,1525417,0
+RVLV.US,D,20230710,000000,16.35,17.85,16.255,17.65,2922296,0
+RVLV.US,D,20230711,000000,17.74,18.8,17.43,18.72,2256805,0
+RVLV.US,D,20230712,000000,19.25,19.39,17.9,18.02,1666194,0
+RVLV.US,D,20230713,000000,18.11,18.49,17.72,18.47,1247970,0
+RVLV.US,D,20230714,000000,18.45,18.51,17.795,18.09,1087741,0
+RVLV.US,D,20230717,000000,17.92,18.3,17.665,18.27,1890787,0
+RVLV.US,D,20230718,000000,18.4,19.3,18.36,18.59,1528489,0
+RVLV.US,D,20230719,000000,18.87,19.37,18.53,19.26,1318371,0
+RVLV.US,D,20230720,000000,19.12,19.39,18.9,19.33,1182179,0
+RVLV.US,D,20230721,000000,19.5,19.78,18.9235,19.2,893294,0
+RVLV.US,D,20230724,000000,19.34,19.768,19.02,19.27,988107,0
+RVLV.US,D,20230725,000000,19.31,19.6799,18.98,19.04,1272189,0
+RVLV.US,D,20230726,000000,19.04,19.35,18.75,19.07,902023,0
+RVLV.US,D,20230727,000000,19.24,19.4,18.42,18.7,1868997,0
+RVLV.US,D,20230728,000000,18.96,19.42,18.72,19.38,1745338,0
+RVLV.US,D,20230731,000000,19.63,20.15,19.36,19.72,1383709,0
+RVLV.US,D,20230801,000000,19.48,19.6,18.75,18.87,1437390,0
+RVLV.US,D,20230802,000000,18.51,18.92,18.27,18.39,2566135,0
+RVLV.US,D,20230803,000000,16.922,19.29,16.8,17.46,4545188,0
+RVLV.US,D,20230804,000000,17.67,17.88,17.16,17.57,1267455,0
+RVLV.US,D,20230807,000000,17.57,17.74,17.07,17.61,1132398,0
+RVLV.US,D,20230808,000000,17.24,17.57,16.9512,17.47,1301807,0
+RVLV.US,D,20230809,000000,17.59,17.59,17.11,17.46,1783066,0
+RVLV.US,D,20230810,000000,17.72,17.91,16.81,17.02,1302109,0
+RVLV.US,D,20230811,000000,17.02,17.36,16.89,17,788433,0
+RVLV.US,D,20230814,000000,16.74,16.88,16.085,16.41,1775148,0
+RVLV.US,D,20230815,000000,16.24,16.35,15.89,16.06,1215222,0
+RVLV.US,D,20230816,000000,15.97,16.145,15.615,15.63,909901,0
+RVLV.US,D,20230817,000000,15.65,15.88,15.15,15.18,1144058,0
+RVLV.US,D,20230818,000000,15.01,15.4785,14.84,15.11,1093582,0
+RVLV.US,D,20230821,000000,15.08,15.51,14.94,15.46,1356537,0
+RVLV.US,D,20230822,000000,15.5,15.58,14.84,14.87,1035567,0
+RVLV.US,D,20230823,000000,14.75,15.455,14.6008,15.33,1030678,0
+RVLV.US,D,20230824,000000,15.365,15.365,14.63,14.65,821316,0
+RVLV.US,D,20230825,000000,14.64,14.87,14.3406,14.63,1023826,0
+RVLV.US,D,20230828,000000,14.8,14.84,14.485,14.53,649112,0
+RVLV.US,D,20230829,000000,14.51,14.92,14.46,14.88,732702,0
+RVLV.US,D,20230830,000000,14.79,15.1,14.57,15.07,779602,0
+RVLV.US,D,20230831,000000,15.06,15.14,14.58,14.65,1138436,0
+RVLV.US,D,20230901,000000,14.86,14.97,14.64,14.85,746114,0
+RVLV.US,D,20230905,000000,14.67,14.95,14.33,14.36,1263119,0
+RVLV.US,D,20230906,000000,14.35,14.56,13.78,14.02,1834772,0
+RVLV.US,D,20230907,000000,13.8,13.93,13.22,13.3,2029957,0
+RVLV.US,D,20230908,000000,13.21,13.42,12.89,13.06,2037196,0
+RVLV.US,D,20230911,000000,13.31,13.78,12.94,13.51,2086363,0
+RVLV.US,D,20230912,000000,13.38,13.69,13.32,13.53,2191162,0
+RVLV.US,D,20230913,000000,13.68,13.78,13.16,13.34,964668,0
+RVLV.US,D,20230914,000000,13.43,13.61,13.19,13.53,1254624,0
+RVLV.US,D,20230915,000000,13.48,13.48,13.03,13.05,1933846,0
+RVLV.US,D,20230918,000000,12.95,13.03,12.59,12.65,1387672,0
+RVLV.US,D,20230919,000000,12.6,12.915,12.56,12.8,1267351,0
+RVLV.US,D,20230920,000000,12.86,12.91,12.585,12.62,1123842,0
+RVLV.US,D,20230921,000000,12.42,12.78,12.395,12.54,1067909,0
+RVLV.US,D,20230922,000000,12.64,12.75,12.4235,12.52,819085,0
+RVLV.US,D,20230925,000000,12.33,12.9,12.25,12.77,795825,0
+RVLV.US,D,20230926,000000,12.68,13.3,12.58,12.91,1136041,0
+RVLV.US,D,20230927,000000,13.01,13.115,12.68,12.85,928700,0
+RVLV.US,D,20230928,000000,12.87,13.365,12.71,13.35,823246,0
+RVLV.US,D,20230929,000000,13.62,13.84,13.5,13.61,1188438,0
+RVLV.US,D,20231002,000000,13.61,13.99,13.46,13.87,1093858,0
+RVLV.US,D,20231003,000000,13.82,13.975,13.49,13.58,1529370,0
+RVLV.US,D,20231004,000000,13.63,14.03,13.53,13.89,959073,0
+RVLV.US,D,20231005,000000,13.78,14.02,13.33,13.98,1195162,0
+RVLV.US,D,20231006,000000,13.76,14.38,13.62,13.99,1131170,0
+RVLV.US,D,20231009,000000,13.94,14.69,13.7611,14.57,1148935,0
+RVLV.US,D,20231010,000000,14.57,15.27,14.51,14.74,1856590,0
+RVLV.US,D,20231011,000000,14.89,15.24,14.44,14.74,1741282,0
+RVLV.US,D,20231012,000000,14.7,14.75,14.305,14.69,1027144,0
+RVLV.US,D,20231013,000000,14.6,14.73,14.27,14.51,929957,0
+RVLV.US,D,20231016,000000,14.7,15.31,14.7,15.13,1069453,0
+RVLV.US,D,20231017,000000,14.87,15.39,14.84,15.04,1199928,0
+RVLV.US,D,20231018,000000,14.9,14.97,14.515,14.56,672782,0
+RVLV.US,D,20231019,000000,14.55,14.69,14.01,14.03,1224988,0
+RVLV.US,D,20231020,000000,13.77,13.975,13.49,13.59,1993966,0
+RVLV.US,D,20231023,000000,13.46,13.81,13.3,13.34,1676417,0
+RVLV.US,D,20231024,000000,13.67,13.97,13.37,13.6,1332412,0
+RVLV.US,D,20231025,000000,13.4,13.555,13.08,13.13,1364109,0
+RVLV.US,D,20231026,000000,13.09,13.45,12.66,13.25,1093608,0
+RVLV.US,D,20231027,000000,13.32,13.45,12.83,12.98,1091714,0
+RVLV.US,D,20231030,000000,13.11,13.36,12.9,12.99,919810,0
+RVLV.US,D,20231031,000000,12.95,13.96,12.95,13.75,1433898,0
+RVLV.US,D,20231101,000000,13.63,13.81,13.29,13.5,1698542,0
+RVLV.US,D,20231102,000000,13.19,13.5,12.42,13.35,3141210,0
+RVLV.US,D,20231103,000000,13.73,14.37,13.27,13.35,1635880,0
+RVLV.US,D,20231106,000000,13.33,13.4,12.98,13.33,1234373,0
+RVLV.US,D,20231107,000000,13.24,14.015,13.24,13.92,1157364,0
+RVLV.US,D,20231108,000000,13.95,13.95,13.53,13.56,1075960,0
+RVLV.US,D,20231109,000000,13.61,13.6895,12.995,13.11,940278,0
+RVLV.US,D,20231110,000000,13.12,13.27,12.85,13.15,735752,0
+RVLV.US,D,20231113,000000,12.98,13.01,12.63,12.69,1055761,0
+RVLV.US,D,20231114,000000,13.25,13.76,13.2,13.7,1134289,0
+RVLV.US,D,20231115,000000,13.84,14.55,13.84,14.28,1031112,0
+RVLV.US,D,20231116,000000,14.06,14.13,13.61,13.8,749532,0
+RVLV.US,D,20231117,000000,13.96,14.25,13.86,14.03,894574,0
+RVLV.US,D,20231120,000000,14.01,14.84,13.96,14.84,1073743,0
+RVLV.US,D,20231121,000000,14.65,14.765,14.4,14.58,992163,0
+RVLV.US,D,20231122,000000,14.71,14.985,14.54,14.66,745941,0
+RVLV.US,D,20231124,000000,14.62,14.91,14.55,14.82,425134,0
+RVLV.US,D,20231127,000000,14.7,14.78,14.25,14.31,1189604,0
+RVLV.US,D,20231128,000000,14.2,14.35,13.825,14.22,1177763,0
+RVLV.US,D,20231129,000000,14.45,14.85,13.941,13.96,1298330,0
+RVLV.US,D,20231130,000000,13.9,14.03,13.24,13.32,1140699,0
+RVLV.US,D,20231201,000000,13.35,14.57,13.26,14.56,1675370,0
+RVLV.US,D,20231204,000000,14.6,14.92,14.175,14.4,1363377,0
+RVLV.US,D,20231205,000000,14.25,14.47,13.9002,13.92,913830,0
+RVLV.US,D,20231206,000000,14.1,14.45,13.87,13.93,1235141,0
+RVLV.US,D,20231207,000000,13.87,15.4,13.76,15.39,1836418,0
+RVLV.US,D,20231208,000000,15.57,16.1,15.29,15.48,1794800,0
+RVLV.US,D,20231211,000000,15.4,16.16,15.37,16.09,1249685,0
+RVLV.US,D,20231212,000000,16.01,16.33,15.6,16.11,1496569,0
+RVLV.US,D,20231213,000000,16,16.56,15.65,16.53,1649886,0
+RVLV.US,D,20231214,000000,17.12,17.8,17,17.71,2187805,0
+RVLV.US,D,20231215,000000,17.83,18.22,17.665,17.88,1772451,0
+RVLV.US,D,20231218,000000,17.96,18.22,17.82,17.93,1555341,0
+RVLV.US,D,20231219,000000,18.14,18.66,18.01,18.61,927520,0
+RVLV.US,D,20231220,000000,18.7,19.105,17.98,17.99,1110352,0
+RVLV.US,D,20231221,000000,18.3,18.42,17.749,18.13,787507,0
+RVLV.US,D,20231222,000000,17.84,18.23,17.58,17.68,902967,0
+RVLV.US,D,20231226,000000,17.8,17.86,17.3875,17.73,641496,0
+RVLV.US,D,20231227,000000,17.81,17.93,17.25,17.59,591318,0
+RVLV.US,D,20231228,000000,17.51,17.61,17.24,17.26,715279,0
+RVLV.US,D,20231229,000000,17.2,17.35,16.54,16.58,806568,0
+RVLV.US,D,20240102,000000,16.56,17.43,16.35,16.66,1224569,0
+RVLV.US,D,20240103,000000,16.32,16.405,15.495,15.88,1364464,0
+RVLV.US,D,20240104,000000,15.31,15.61,15.04,15.39,1348205,0
+RVLV.US,D,20240105,000000,15.23,15.52,14.86,14.89,923377,0
+RVLV.US,D,20240108,000000,14.94,15.625,14.8,15.49,849661,0
+RVLV.US,D,20240109,000000,15.3,15.47,15.05,15.14,733604,0
+RVLV.US,D,20240110,000000,14.41,14.87,14.215,14.81,1485710,0
+RVLV.US,D,20240111,000000,14.82,14.888,14.35,14.67,1122761,0
+RVLV.US,D,20240112,000000,14.98,15.25,14.55,14.55,947182,0
+RVLV.US,D,20240116,000000,14.4,14.6,14.22,14.4,799199,0
+RVLV.US,D,20240117,000000,15.02,15.1,14.36,14.8,1368837,0
+RVLV.US,D,20240118,000000,14.8,14.855,14.08,14.45,973611,0
+RVLV.US,D,20240119,000000,14.61,14.61,13.96,14.44,985341,0
+RVLV.US,D,20240122,000000,14.53,15.1,14.43,14.99,1266699,0
+RVLV.US,D,20240123,000000,15.28,15.53,14.9899,15.11,849403,0
+RVLV.US,D,20240124,000000,15.38,15.38,14.805,15.18,834790,0
+RVLV.US,D,20240125,000000,15.39,15.53,15.12,15.45,641511,0
+RVLV.US,D,20240126,000000,15.62,15.79,15.295,15.35,841865,0
+RVLV.US,D,20240129,000000,15.35,15.57,15.18,15.44,753402,0
+RVLV.US,D,20240130,000000,15.24,15.33,14.735,14.92,1360921,0
+RVLV.US,D,20240131,000000,14.82,15.09,14.34,14.41,798112,0
+RVLV.US,D,20240201,000000,14.62,14.76,14.04,14.54,627403,0
+RVLV.US,D,20240202,000000,14.28,15.08,14.06,15,949125,0
+RVLV.US,D,20240205,000000,14.82,14.96,14.28,14.46,847646,0
+RVLV.US,D,20240206,000000,14.49,15.305,14.49,15.09,824651,0
+RVLV.US,D,20240207,000000,15.07,15.19,14.81,15.17,620228,0
+RVLV.US,D,20240208,000000,15.17,15.7,15.17,15.66,1012419,0
+RVLV.US,D,20240209,000000,15.7,16.5575,15.622,16.42,1118585,0
+RVLV.US,D,20240212,000000,16.42,17.31,16.42,17.26,1076257,0
+RVLV.US,D,20240213,000000,16.49,16.9,16.19,16.43,1224873,0
+RVLV.US,D,20240214,000000,16.8,17.34,16.53,17.3,899760,0
+RVLV.US,D,20240215,000000,17.48,17.52,16.95,17.12,1318515,0
+RVLV.US,D,20240216,000000,16.84,17.1071,16.66,17,933468,0
+RVLV.US,D,20240220,000000,16.74,16.93,16.59,16.84,1095956,0
+RVLV.US,D,20240221,000000,16.5,16.67,16,16.15,1238216,0
+RVLV.US,D,20240222,000000,16.04,16.44,15.83,16.22,1446253,0
+RVLV.US,D,20240223,000000,16.43,16.57,16.2,16.24,1568684,0
+RVLV.US,D,20240226,000000,16.23,17.025,15.87,16.97,1391207,0
+RVLV.US,D,20240227,000000,17.13,17.77,17.045,17.49,2965027,0
+RVLV.US,D,20240228,000000,21.02,21.51,19.69,21.35,5855761,0
+RVLV.US,D,20240229,000000,21.28,21.99,20.83,21.93,2131073,0
+RVLV.US,D,20240301,000000,22.01,22.97,21.77,22.72,1748432,0
+RVLV.US,D,20240304,000000,22.74,23.19,22.37,22.37,1876524,0
+RVLV.US,D,20240305,000000,21.97,22.25,21.281,21.42,1327904,0
+RVLV.US,D,20240306,000000,21.57,21.675,20.965,21.24,939283,0
+RVLV.US,D,20240307,000000,21.29,21.61,19.32,19.44,1166384,0
+RVLV.US,D,20240308,000000,19.75,20.72,19.75,20.59,1152725,0
+RVLV.US,D,20240311,000000,20.52,21.86,20.33,21.42,987315,0
+RVLV.US,D,20240312,000000,21.69,22.05,21.18,21.2,798736,0
+RVLV.US,D,20240313,000000,21.15,22.05,21.15,21.64,763512,0
+RVLV.US,D,20240314,000000,21.37,21.65,20.68,20.83,656814,0
+RVLV.US,D,20240315,000000,20.83,21.34,20.83,20.99,1368456,0
+RVLV.US,D,20240318,000000,21.11,21.1683,20.36,20.85,682888,0
+RVLV.US,D,20240319,000000,20.52,21.01,20.02,20.52,807740,0
+RVLV.US,D,20240320,000000,20.39,20.69,20.06,20.61,574436,0
+RVLV.US,D,20240321,000000,21.82,21.99,20.435,20.55,1427387,0
+RVLV.US,D,20240322,000000,20.32,20.95,20.172,20.59,770319,0
+RVLV.US,D,20240325,000000,20.65,20.76,19.605,19.72,839169,0
+RVLV.US,D,20240326,000000,20.11,20.57,19.86,20.21,679022,0
+RVLV.US,D,20240327,000000,20.3,20.69,20.22,20.55,550766,0
+RVLV.US,D,20240328,000000,20.61,21.54,20.61,21.17,870651,0
+RVLV.US,D,20240401,000000,21.2,21.32,20.59,21.11,687290,0
+RVLV.US,D,20240402,000000,20.68,20.68,19.78,20.03,847287,0
+RVLV.US,D,20240403,000000,20.14,20.21,19.57,19.64,535772,0
+RVLV.US,D,20240404,000000,20,20.19,19.47,19.62,534997,0
+RVLV.US,D,20240405,000000,19.56,19.63,19.12,19.3,512598,0
+RVLV.US,D,20240408,000000,19.77,20.42,19.67,19.93,821158,0
+RVLV.US,D,20240409,000000,20.02,20.99,19.91,20.99,1319252,0
+RVLV.US,D,20240410,000000,20.23,20.27,18.87,19.2,1958608,0
+RVLV.US,D,20240411,000000,19.37,19.95,19.3,19.65,1079896,0
+RVLV.US,D,20240412,000000,19.31,19.58,18.56,18.71,904125,0
+RVLV.US,D,20240415,000000,18.83,19.33,18.64,18.85,1226533,0
+RVLV.US,D,20240416,000000,18.57,18.86,18.23,18.75,928381,0
+RVLV.US,D,20240417,000000,18.87,19.27,18.85,19.06,1044343,0
+RVLV.US,D,20240418,000000,19.05,19.53,18.88,19.12,882524,0
+RVLV.US,D,20240419,000000,19.02,19.29,18.77,19.2,646523,0
+RVLV.US,D,20240422,000000,19.2,19.26,18.5,19.16,585457,0
+RVLV.US,D,20240423,000000,19.18,19.98,19.06,19.59,855361,0
+RVLV.US,D,20240424,000000,19.63,19.82,19.13,19.8,730940,0
+RVLV.US,D,20240425,000000,19.4,19.59,19.06,19.43,618924,0
+RVLV.US,D,20240426,000000,19.58,20.04,19.33,19.81,800129,0
+RVLV.US,D,20240429,000000,20.18,20.74,20.05,20.24,770767,0
+RVLV.US,D,20240430,000000,19.91,20,19.51,19.91,899854,0
+RVLV.US,D,20240501,000000,19.91,20.48,19.625,19.71,993420,0
+RVLV.US,D,20240502,000000,20.04,20.04,19.28,19.61,1043556,0
+RVLV.US,D,20240503,000000,20.15,20.42,19.6,19.67,931430,0
+RVLV.US,D,20240506,000000,19.78,20.74,19.48,20.73,1001736,0
+RVLV.US,D,20240507,000000,20.8,21.41,20.75,21.15,2041788,0
+RVLV.US,D,20240508,000000,20.46,21.83,19.79,21.68,1781909,0
+RVLV.US,D,20240509,000000,22.06,22.17,21.06,21.66,1110191,0
+RVLV.US,D,20240510,000000,21.6,21.655,20.83,21.34,779070,0
+RVLV.US,D,20240513,000000,21.59,22.33,21.57,21.8,967718,0
+RVLV.US,D,20240514,000000,22.36,22.97,22.12,22.76,951149,0
+RVLV.US,D,20240515,000000,23,23.04,22.27,22.68,583864,0
+RVLV.US,D,20240516,000000,22.63,22.665,21.91,22.4,628514,0
+RVLV.US,D,20240517,000000,22.31,22.5325,21.96,22,601415,0
+RVLV.US,D,20240520,000000,21.94,22.09,21.35,21.37,1002741,0
+RVLV.US,D,20240521,000000,21.26,21.37,20.885,20.99,756795,0
+RVLV.US,D,20240522,000000,20.93,20.93,19.5,19.5,879860,0
+RVLV.US,D,20240523,000000,19.46,19.63,19.25,19.4,728870,0
+RVLV.US,D,20240524,000000,19.46,19.71,19.25,19.36,606535,0
+RVLV.US,D,20240528,000000,19.43,19.43,18.83,19,835164,0
+RVLV.US,D,20240529,000000,18.75,19.26,18.57,19.03,968228,0
+RVLV.US,D,20240530,000000,19.15,19.29,18.57,18.61,711659,0
+RVLV.US,D,20240531,000000,18.78,19.14,18.47,19.08,935039,0
+RVLV.US,D,20240603,000000,19.39,19.58,19.075,19.26,618810,0
+RVLV.US,D,20240604,000000,19.11,19.2,18.02,18.05,958238,0
+RVLV.US,D,20240605,000000,18.3,18.62,18.13,18.33,899842,0
+RVLV.US,D,20240606,000000,18.2,18.36,17.76,17.94,974099,0
+RVLV.US,D,20240607,000000,17.59,18.02,17.465,17.96,811285,0
+RVLV.US,D,20240610,000000,17.76,17.86,17.41,17.72,813595,0
+RVLV.US,D,20240611,000000,17.57,17.57,16.76,17.19,1073717,0
+RVLV.US,D,20240612,000000,17.65,18.36,17.56,18.07,1359208,0
+RVLV.US,D,20240613,000000,18.08,18.18,17.565,17.69,982202,0
+RVLV.US,D,20240614,000000,17.41,17.41,16.8,16.84,718975,0
+RVLV.US,D,20240617,000000,16.75,16.87,16.38,16.59,797358,0
+RVLV.US,D,20240618,000000,16.4,16.55,15.7,15.89,1684120,0
+RVLV.US,D,20240620,000000,15.92,16.0512,15.1,15.4,1440607,0
+RVLV.US,D,20240621,000000,15.36,15.56,15.11,15.44,1331244,0
+RVLV.US,D,20240624,000000,15.64,16.17,15.64,16.05,1014721,0
+RVLV.US,D,20240625,000000,15.99,16.0311,15.63,16,954472,0
+RVLV.US,D,20240626,000000,15.98,16.21,15.36,15.37,972460,0
+RVLV.US,D,20240627,000000,15.34,15.51,14.97,15.33,887757,0
+RVLV.US,D,20240628,000000,15.3,15.92,15.19,15.91,1633929,0
+RVLV.US,D,20240701,000000,15.94,16.0595,15.29,15.44,695599,0
+RVLV.US,D,20240702,000000,15.48,15.63,15.16,15.56,697604,0
+RVLV.US,D,20240703,000000,15.52,15.93,15.46,15.73,416598,0
+RVLV.US,D,20240705,000000,15.69,15.86,15.31,15.38,733303,0
+RVLV.US,D,20240708,000000,15.59,15.74,14.99,15.15,668274,0
+RVLV.US,D,20240709,000000,15.1,15.53,14.8745,15.5,750271,0
+RVLV.US,D,20240710,000000,15.59,15.63,15.06,15.06,774933,0
+RVLV.US,D,20240711,000000,15.52,16.41,15.4,16.22,1274021,0
+RVLV.US,D,20240712,000000,16.35,16.54,16.02,16.18,822532,0
+RVLV.US,D,20240715,000000,16.24,16.84,16.08,16.47,816259,0
+RVLV.US,D,20240716,000000,16.78,18.35,16.68,18.33,1282858,0
+RVLV.US,D,20240717,000000,18.05,18.7,18.05,18.4,1249236,0
+RVLV.US,D,20240718,000000,18.02,18.55,17.41,17.56,878438,0
+RVLV.US,D,20240719,000000,17.48,17.48,16.94,17.17,841629,0
+RVLV.US,D,20240722,000000,17.3,17.49,16.77,17.41,812195,0
+RVLV.US,D,20240723,000000,17.27,17.75,17.12,17.45,713169,0
+RVLV.US,D,20240724,000000,17.26,17.55,17.02,17.16,587479,0
+RVLV.US,D,20240725,000000,17.16,18.0995,17.0977,17.82,880141,0
+RVLV.US,D,20240726,000000,18.36,18.52,17.77,18.46,658503,0
+RVLV.US,D,20240729,000000,18.59,19.21,18.35,19.12,753295,0
+RVLV.US,D,20240730,000000,19.12,19.585,18.96,19.45,653224,0
+RVLV.US,D,20240731,000000,19.54,20.05,18.79,19.35,938302,0
+RVLV.US,D,20240801,000000,19.38,19.41,18.14,18.97,1110130,0
+RVLV.US,D,20240802,000000,18.08,18.92,17.55,18.7,967074,0
+RVLV.US,D,20240805,000000,17.5,18.5,17.001,17.82,1479047,0
+RVLV.US,D,20240806,000000,17.79,18.14,17.33,17.57,1555785,0
+RVLV.US,D,20240807,000000,20.99,23.49,20.41,23.31,3983264,0
+RVLV.US,D,20240808,000000,23.52,23.67,22.68,23.11,1513082,0
+RVLV.US,D,20240809,000000,23.22,23.66,22.485,22.49,1085697,0
+RVLV.US,D,20240812,000000,22.49,22.545,21.66,21.7,1102987,0
+RVLV.US,D,20240813,000000,21.96,22.74,21.8,22.38,1184250,0
+RVLV.US,D,20240814,000000,22.74,22.88,21.85,21.99,909076,0
+RVLV.US,D,20240815,000000,22.9,24.2,22.9,23.78,935123,0
+RVLV.US,D,20240816,000000,23.87,24.42,23.55,24.05,929049,0
+RVLV.US,D,20240819,000000,24.05,24.64,23.78,24.36,563679,0
+RVLV.US,D,20240820,000000,24.34,24.43,23.83,24.01,512486,0
+RVLV.US,D,20240821,000000,24.35,24.44,23.55,23.56,758826,0
+RVLV.US,D,20240822,000000,23.57,23.6224,22.97,23.17,983571,0
+RVLV.US,D,20240823,000000,23.34,24.18,23.125,23.99,1270312,0
+RVLV.US,D,20240826,000000,24.53,24.53,23.51,23.61,782465,0
+RVLV.US,D,20240827,000000,23.47,23.575,22.97,23.31,752576,0
+RVLV.US,D,20240828,000000,23.12,23.27,22.79,23.27,835642,0
+RVLV.US,D,20240829,000000,23.44,23.71,22.85,22.99,1111314,0
+RVLV.US,D,20240830,000000,23.52,23.59,22.74,22.92,1571114,0
+RVLV.US,D,20240903,000000,22.59,23.22,22.05,22.17,1049244,0
+RVLV.US,D,20240904,000000,22.04,22.3925,21.72,21.87,919362,0
+RVLV.US,D,20240905,000000,22.01,22.26,21.49,21.6,769916,0
+RVLV.US,D,20240906,000000,21.48,21.77,20.73,20.88,1059145,0
+RVLV.US,D,20240909,000000,20.95,21.63,20.72,21.46,874649,0
+RVLV.US,D,20240910,000000,21.51,22.35,20.745,21.87,1391696,0
+RVLV.US,D,20240911,000000,21.63,22.99,21.549,22.71,1284161,0
+RVLV.US,D,20240912,000000,22.74,23.88,22.68,23.87,1162243,0
+RVLV.US,D,20240913,000000,24.22,24.89,24.12,24.65,1166169,0
+RVLV.US,D,20240916,000000,24.5,24.53,23.29,23.78,1025328,0
+RVLV.US,D,20240917,000000,24.19,24.8,24.1,24.5,916083,0
+RVLV.US,D,20240918,000000,24.65,25.95,24.6,25.17,1306025,0
+RVLV.US,D,20240919,000000,25.77,25.96,25.17,25.79,855173,0
+RVLV.US,D,20240920,000000,25.76,25.76,25.035,25.48,1541894,0
+RVLV.US,D,20240923,000000,25.41,25.59,24.34,24.87,940093,0
+RVLV.US,D,20240924,000000,25.23,26.09,24.95,25.89,1265166,0
+RVLV.US,D,20240925,000000,25.65,26.1424,25.36,25.4,948034,0
+RVLV.US,D,20240926,000000,25.9,25.91,24.9,25.3,910303,0
+RVLV.US,D,20240927,000000,25.64,25.83,24.59,24.99,847106,0
+RVLV.US,D,20240930,000000,24.9,25.16,24.53,24.78,896667,0
+RVLV.US,D,20241001,000000,24.76,24.865,23.66,23.7,820082,0
+RVLV.US,D,20241002,000000,23.7,24.79,23.51,24.46,837625,0
+RVLV.US,D,20241003,000000,24.11,24.67,23.89,24.51,705265,0
+RVLV.US,D,20241004,000000,24.93,25.64,24.34,24.42,614416,0
+RVLV.US,D,20241007,000000,24.32,24.32,23.28,23.44,1080802,0
+RVLV.US,D,20241008,000000,23.65,24.17,23.42,24.15,549968,0
+RVLV.US,D,20241009,000000,24.12,24.655,23.93,24.47,431230,0
+RVLV.US,D,20241010,000000,24.11,24.91,23.9725,24.89,603912,0
+RVLV.US,D,20241011,000000,24.95,25.625,24.85,25.35,691095,0
+RVLV.US,D,20241014,000000,25.32,25.72,25.05,25.71,846834,0
+RVLV.US,D,20241015,000000,25.49,26.275,25.36,25.83,989696,0
+RVLV.US,D,20241016,000000,26.14,26.44,25.84,26.29,491957,0
+RVLV.US,D,20241017,000000,26.1,26.69,25.86,26.35,681386,0
+RVLV.US,D,20241018,000000,26.28,26.72,26.03,26.53,557527,0
+RVLV.US,D,20241021,000000,26.31,26.44,25.83,26.18,574635,0
+RVLV.US,D,20241022,000000,26.01,26.11,25.48,25.54,429434,0
+RVLV.US,D,20241023,000000,25.43,25.68,24.78,24.97,566173,0
+RVLV.US,D,20241024,000000,25.13,25.46,24.235,24.75,390445,0
+RVLV.US,D,20241025,000000,25,25.39,24.47,24.87,458756,0
+RVLV.US,D,20241028,000000,25.29,26.13,25.2,25.71,566734,0
+RVLV.US,D,20241029,000000,25.35,26.055,24.91,25.79,337454,0
+RVLV.US,D,20241030,000000,26.15,26.29,25.06,25.31,574736,0
+RVLV.US,D,20241031,000000,25.44,25.725,24.45,24.82,765290,0
+RVLV.US,D,20241101,000000,25.54,25.69,24.845,24.96,779908,0
+RVLV.US,D,20241104,000000,24.82,26.12,24.785,25.27,1248299,0
+RVLV.US,D,20241105,000000,25.07,26.08,24.8,26.02,1316571,0
+RVLV.US,D,20241106,000000,31.4,33.82,29.15,33.28,3986436,0
+RVLV.US,D,20241107,000000,33.01,33.38,32.04,32.94,1122993,0
+RVLV.US,D,20241108,000000,32.86,32.86,30.88,31.47,1339398,0
+RVLV.US,D,20241111,000000,31.97,33.895,31.74,33.57,920605,0
+RVLV.US,D,20241112,000000,33.37,34.73,33.19,34.38,874510,0
+RVLV.US,D,20241113,000000,34.85,35.2,33.33,33.34,880190,0
+RVLV.US,D,20241114,000000,33.61,34.01,32.91,33.51,665351,0
+RVLV.US,D,20241115,000000,34.07,34.14,32.48,32.89,752532,0
+RVLV.US,D,20241118,000000,32.955,33.2007,32.18,32.35,736101,0
+RVLV.US,D,20241119,000000,31.68,33.39,31.2,33.19,947605,0
+RVLV.US,D,20241120,000000,33.45,33.99,32.67,33.78,1123866,0
+RVLV.US,D,20241121,000000,33.97,35.275,33.79,34.82,1156286,0
+RVLV.US,D,20241122,000000,35.075,35.86,34.67,35.02,1010055,0
+RVLV.US,D,20241125,000000,35.63,38.88,35.44,37.98,2121310,0
+RVLV.US,D,20241126,000000,37.865,39.03,37.24,38.8,1378668,0
+RVLV.US,D,20241127,000000,38.8,38.8,36.84,36.93,1184323,0
+RVLV.US,D,20241129,000000,37.24,37.2998,36.02,36.08,678090,0
+RVLV.US,D,20241202,000000,36.36,36.49,35.06,36.23,1271239,0
+RVLV.US,D,20241203,000000,35.5,36.79,34.82,35.53,1352571,0
+RVLV.US,D,20241204,000000,35.65,35.69,34.05,35.68,1235181,0
+RVLV.US,D,20241205,000000,35.28,37.27,34.69,36.17,1196854,0
+RVLV.US,D,20241206,000000,36.63,37.67,35.75,37.17,942624,0
+RVLV.US,D,20241209,000000,37.12,38.14,35.55,36.19,1287729,0
+RVLV.US,D,20241210,000000,36.035,37.8,35.5,35.67,1028030,0
+RVLV.US,D,20241211,000000,36.055,38.64,35.98,37.99,1131954,0
+RVLV.US,D,20241212,000000,37.755,38.36,37.42,38.16,792516,0
+RVLV.US,D,20241213,000000,37.97,38.64,36.42,37.09,1003690,0
+RVLV.US,D,20241216,000000,36.915,38.68,36.87,38.11,677434,0
+RVLV.US,D,20241217,000000,37.635,39.5778,36.23,36.51,839350,0
+RVLV.US,D,20241218,000000,36.82,36.9195,32.74,33.69,1142593,0
+RVLV.US,D,20241219,000000,34.3,35.4323,33.4,33.76,1059272,0
+RVLV.US,D,20241220,000000,32.97,34.82,32.97,34.1,1685623,0
+RVLV.US,D,20241223,000000,34.12,34.53,33.48,33.65,541385,0
+RVLV.US,D,20241224,000000,33.73,34.245,33.47,33.81,238574,0
+RVLV.US,D,20241226,000000,33.73,33.88,32.98,33.06,568820,0
+RVLV.US,D,20241227,000000,32.3814,33.6,32.34,33.58,717818,0
+RVLV.US,D,20241230,000000,33.06,34.37,32.33,34.18,853490,0
+RVLV.US,D,20241231,000000,34.21,34.21,33.35,33.49,803031,0
+RVLV.US,D,20250102,000000,33.78,34.13,32.88,33.56,589112,0
+RVLV.US,D,20250103,000000,33.66,34.39,33.43,33.75,596567,0
+RVLV.US,D,20250106,000000,33.86,34.15,30.99,31.32,3514723,0
+RVLV.US,D,20250107,000000,31.5,31.5,30.17,30.7,1129951,0
+RVLV.US,D,20250108,000000,30.41,30.92,29.82,30.91,745035,0
+RVLV.US,D,20250110,000000,30.22,30.91,29.18,29.3,1181267,0
+RVLV.US,D,20250113,000000,28.99,29.815,28.39,29.4,1878517,0
+RVLV.US,D,20250114,000000,29.52,29.96,28.14,28.56,894774,0
+RVLV.US,D,20250115,000000,29.4,29.74,28.83,29.66,718891,0
+RVLV.US,D,20250116,000000,29.41,29.745,29.13,29.6,761621,0
+RVLV.US,D,20250117,000000,30,30.6,29.45,30.02,1054011,0
+RVLV.US,D,20250121,000000,30.63,31.02,29.55,31,856683,0
+RVLV.US,D,20250122,000000,31.44,32.105,30.78,31.21,863249,0
+RVLV.US,D,20250123,000000,32.51,33.68,31.41,31.44,1472524,0
+RVLV.US,D,20250124,000000,31.34,32.02,31.01,31.51,1210369,0
+RVLV.US,D,20250127,000000,30.855,31.64,30.45,30.84,748677,0
+RVLV.US,D,20250128,000000,30.875,31.395,30.17,31.24,914289,0
+RVLV.US,D,20250129,000000,31.53,32.15,29.97,29.97,936639,0
+RVLV.US,D,20250130,000000,30.465,31.4,30.01,31.39,1060391,0
+RVLV.US,D,20250131,000000,31.48,32.58,31.38,31.58,764761,0
+RVLV.US,D,20250203,000000,30.02,31.81,29.56,31.09,1070926,0
+RVLV.US,D,20250204,000000,31.51,32.015,31.21,31.78,1403818,0
+RVLV.US,D,20250205,000000,31.865,32.22,30.04,30.71,943660,0
+RVLV.US,D,20250206,000000,31.015,31.86,30.77,30.97,914132,0
+RVLV.US,D,20250207,000000,30.79,30.995,29.3,29.31,865273,0
+RVLV.US,D,20250210,000000,29.27,30.6,29.23,30,1081506,0
+RVLV.US,D,20250211,000000,29.775,30.21,29.215,30.19,1075696,0
+RVLV.US,D,20250212,000000,29.48,30.86,28.825,30.86,1099604,0
+RVLV.US,D,20250213,000000,31.19,32.06,30.825,31.57,1010102,0
+RVLV.US,D,20250214,000000,31.53,31.86,30.52,31.1,1054199,0
+RVLV.US,D,20250218,000000,30.695,31.26,30.695,31.25,958551,0
+RVLV.US,D,20250219,000000,30.82,30.88,29.8,30.32,1417715,0
+RVLV.US,D,20250220,000000,30.28,30.43,28.84,29.33,1540037,0
+RVLV.US,D,20250221,000000,29.76,29.85,27.9,28.61,2281144,0
+RVLV.US,D,20250224,000000,29.165,30.53,28.64,29.73,2317752,0
+RVLV.US,D,20250225,000000,29.5599,29.74,26.78,28.32,3013604,0
+RVLV.US,D,20250226,000000,27.7,27.7,24.7,26.89,3008234,0
+RVLV.US,D,20250227,000000,26.91,27.06,25.98,26.25,1490937,0
+RVLV.US,D,20250228,000000,26.16,27.505,25.92,26.56,1406895,0
+RVLV.US,D,20250303,000000,26.6,26.8566,24.66,25,2046338,0
+RVLV.US,D,20250304,000000,24.15,24.57,23.5,24.19,2173537,0
+RVLV.US,D,20250305,000000,24.255,24.37,23.69,24.29,1152287,0
+RVLV.US,D,20250306,000000,23.62,24.13,22.7559,23.01,847457,0
+RVLV.US,D,20250307,000000,23,24.08,22.41,24.04,1240142,0
+RVLV.US,D,20250310,000000,23.4,25.26,23.1,24.87,1957289,0
+RVLV.US,D,20250311,000000,24.51,24.81,23.12,24.67,1715575,0
+RVLV.US,D,20250312,000000,24.95,25.35,23.715,24,1259567,0
+RVLV.US,D,20250313,000000,23.76,23.97,20.84,21.26,2889151,0
+RVLV.US,D,20250314,000000,22.46,22.91,22.14,22.31,1622762,0
+RVLV.US,D,20250317,000000,22.255,22.62,21.78,22.37,1219755,0
+RVLV.US,D,20250318,000000,22.01,22.13,21.49,21.77,1071532,0
+RVLV.US,D,20250319,000000,21.8075,22.625,21.78,22.17,1134514,0
+RVLV.US,D,20250320,000000,22.023,22.47,21.69,21.94,990923,0
+RVLV.US,D,20250321,000000,21.51,22.21,20.83,22.16,1435726,0
+RVLV.US,D,20250324,000000,22.765,23.62,22.63,23.51,1264348,0
+RVLV.US,D,20250325,000000,23.59,24.12,23.16,23.31,1146051,0
+RVLV.US,D,20250326,000000,23.52,23.55,22.72,22.87,823517,0
+RVLV.US,D,20250327,000000,23.33,23.85,22.6525,23.17,747442,0
+RVLV.US,D,20250328,000000,23.055,23.072,21.89,22.27,868403,0
+RVLV.US,D,20250331,000000,21.5105,21.885,21.25,21.49,1010601,0
+RVLV.US,D,20250401,000000,21.685,22.26,21.56,22.01,743418,0
+RVLV.US,D,20250402,000000,21.712,22.79,21.64,22.43,1185550,0
+RVLV.US,D,20250403,000000,20.39,20.42,17.77,18.9,2928880,0
+RVLV.US,D,20250404,000000,18.25,19.25,17.34,18.8,2731898,0
+RVLV.US,D,20250407,000000,17.5,20.135,17.36,19.63,2212969,0
+RVLV.US,D,20250408,000000,20.475,20.6,18.575,19.07,3152647,0
+RVLV.US,D,20250409,000000,18.77,22.525,18.29,21.69,3335672,0
+RVLV.US,D,20250410,000000,21.05,21.05,19.74,20.08,1903484,0
+RVLV.US,D,20250411,000000,19.68,20.01,18.29,19.95,2080716,0
+RVLV.US,D,20250414,000000,20.8,20.8,19.7,20.71,1219796,0
+RVLV.US,D,20250415,000000,20.655,21.38,19.91,20.12,1140451,0
+RVLV.US,D,20250416,000000,19.91,20.13,19.29,19.67,688815,0
+RVLV.US,D,20250417,000000,19.37,20.16,19.13,19.8,1067327,0
+RVLV.US,D,20250421,000000,19.5678,19.5678,18.61,18.94,1304361,0
+RVLV.US,D,20250422,000000,19.06,19.42,18.83,19.18,1147083,0
+RVLV.US,D,20250423,000000,20.33,21.4,19.73,19.8,1660991,0
+RVLV.US,D,20250424,000000,20.09,20.9,19.72,20.8,1151632,0
+RVLV.US,D,20250425,000000,20.625,20.71,20.28,20.42,534745,0
+RVLV.US,D,20250428,000000,20.62,20.88,20.01,20.47,842711,0
+RVLV.US,D,20250429,000000,20.5,20.93,20.2,20.74,942848,0
+RVLV.US,D,20250430,000000,20.19,20.27,19.49,19.88,1764486,0
+RVLV.US,D,20250501,000000,19.81,20.14,19.34,19.46,1534861,0
+RVLV.US,D,20250502,000000,19.93,20.47,19.45,19.53,1272897,0
+RVLV.US,D,20250505,000000,19.115,19.8439,19.02,19.08,2378903,0
+RVLV.US,D,20250506,000000,18.94,19.575,18.6,18.94,2207396,0
+RVLV.US,D,20250507,000000,17.6,18.2731,16.8,17.07,7514715,0
+RVLV.US,D,20250508,000000,17.5,17.68,17.01,17.43,1645679,0
+RVLV.US,D,20250509,000000,17.44,17.98,17.33,17.71,1412452,0
+RVLV.US,D,20250512,000000,19.025,20.55,19.025,19.79,2913117,0
+RVLV.US,D,20250513,000000,20.15,20.41,19.95,20.32,1460239,0
+RVLV.US,D,20250514,000000,20.295,20.57,19.82,19.89,1522184,0
+RVLV.US,D,20250515,000000,19.91,20.85,19.58,20.74,1462706,0
+RVLV.US,D,20250516,000000,20.65,21.42,20.06,20.96,1527038,0
+RVLV.US,D,20250519,000000,20.41,20.91,20.24,20.78,1219308,0
+RVLV.US,D,20250520,000000,20.78,20.9,20.46,20.64,1077347,0
+RVLV.US,D,20250521,000000,20.05,20.88,19.951,20.03,1051229,0
+RVLV.US,D,20250522,000000,20.19,20.19,19.54,19.62,1005525,0
+RVLV.US,D,20250523,000000,19.14,19.55,18.74,19.35,1277599,0
+RVLV.US,D,20250527,000000,19.905,20.1,19.39,19.99,1702032,0
+RVLV.US,D,20250528,000000,19.985,20.1009,19.54,19.88,1108320,0
+RVLV.US,D,20250529,000000,20.39,20.47,20.04,20.25,1298257,0
+RVLV.US,D,20250530,000000,20.15,20.79,19.899,20.6,1558177,0
+RVLV.US,D,20250602,000000,20.41,20.45,19.87,20.39,1192105,0
+RVLV.US,D,20250603,000000,20.1,21.89,20.1,21.73,1614005,0
+RVLV.US,D,20250604,000000,21.99,22.3095,21.7628,21.84,1442372,0
+RVLV.US,D,20250605,000000,21.82,23.15,21.82,22.57,1596500,0
+RVLV.US,D,20250606,000000,22.92,23.12,21.98,22.28,1456797,0
+RVLV.US,D,20250609,000000,22.69,23.23,22.505,22.53,1552150,0
+RVLV.US,D,20250610,000000,22.645,22.765,21.28,21.82,1785357,0
+RVLV.US,D,20250611,000000,22.05,22.1482,21.13,21.17,835608,0
+RVLV.US,D,20250612,000000,20.68,21.18,20.53,20.96,1064340,0
+RVLV.US,D,20250613,000000,20.42,21.025,20.25,20.28,1198046,0
+RVLV.US,D,20250616,000000,20.6,20.76,20.21,20.61,1008459,0
+RVLV.US,D,20250617,000000,20.345,21.37,20.21,20.52,1584230,0
+RVLV.US,D,20250618,000000,20.69,21.11,20.5,20.88,1037590,0
+RVLV.US,D,20250620,000000,21.085,21.2275,20.23,20.44,1381088,0
+RVLV.US,D,20250623,000000,20.2,20.61,19.6,20.36,1212423,0
+RVLV.US,D,20250624,000000,20.665,20.89,20.02,20.33,872824,0
+RVLV.US,D,20250625,000000,20.21,20.5,20.01,20.19,664563,0
+RVLV.US,D,20250626,000000,20.48,20.48,19.92,20.29,849470,0
+RVLV.US,D,20250627,000000,20.51,21.21,20.4201,20.9,1673614,0
+RVLV.US,D,20250630,000000,20.985,21.07,19.93,20.05,1569839,0
+RVLV.US,D,20250701,000000,20.085,21.93,20,21.29,1508968,0
+RVLV.US,D,20250702,000000,21.54,21.81,21.2,21.55,892101,0
+RVLV.US,D,20250703,000000,21.28,21.62,21.13,21.27,718910,0
+RVLV.US,D,20250707,000000,21.095,21.19,20.17,20.37,911543,0
+RVLV.US,D,20250708,000000,20.45,20.86,20.12,20.79,1273524,0
+RVLV.US,D,20250709,000000,20.805,21.02,20.295,20.8,1231378,0
+RVLV.US,D,20250710,000000,20.87,22.59,20.82,21.79,1713636,0
+RVLV.US,D,20250711,000000,21.35,21.73,21.1,21.56,994474,0
+RVLV.US,D,20250714,000000,21.36,21.6,21.05,21.41,999691,0
+RVLV.US,D,20250715,000000,21.47,21.585,20.86,20.94,728741,0
+RVLV.US,D,20250716,000000,21.26,21.31,20.47,21.07,863753,0
+RVLV.US,D,20250717,000000,21.31,21.6101,21.09,21.5,628577,0
+RVLV.US,D,20250718,000000,21.755,21.8,21.065,21.39,761491,0
+RVLV.US,D,20250721,000000,21.645,22.14,21.16,21.22,876113,0
+RVLV.US,D,20250722,000000,21.57,22.5,21.45,22.24,1275482,0
+RVLV.US,D,20250723,000000,22.4,22.49,21.75,22.02,1156088,0
+RVLV.US,D,20250724,000000,21.89,22.086,21.22,21.27,1146291,0
+RVLV.US,D,20250725,000000,21.94,22.02,21.31,21.78,998678,0
+RVLV.US,D,20250728,000000,21.78,21.81,20.94,21.49,1052458,0
+RVLV.US,D,20250729,000000,21.66,21.81,20.74,20.9,1037418,0
+RVLV.US,D,20250730,000000,21.185,21.63,20.7207,20.94,1045833,0
+RVLV.US,D,20250731,000000,21.32,21.36,20.28,20.75,1327110,0
+RVLV.US,D,20250801,000000,20.21,20.605,19.79,20.11,1586083,0
+RVLV.US,D,20250804,000000,20.29,20.55,20.08,20.41,1291572,0
+RVLV.US,D,20250805,000000,20.79,21.07,20.03,20.7,4064009,0
+RVLV.US,D,20250806,000000,22,22.15,18.08,19.79,3973937,0
+RVLV.US,D,20250807,000000,20.05,20.24,19.43,19.73,1640427,0
+RVLV.US,D,20250808,000000,19.6,19.76,19.145,19.64,1466231,0
+RVLV.US,D,20250811,000000,19.8,19.96,18.82,19.09,1303768,0
+RVLV.US,D,20250812,000000,19.4972,20.59,19.35,20.59,1587545,0
+RVLV.US,D,20250813,000000,20.745,21.899,20.52,21.64,1235706,0
+RVLV.US,D,20250814,000000,21.155,21.97,20.985,21.69,858776,0
+RVLV.US,D,20250815,000000,21.97,21.98,21.12,21.18,1168910,0
+RVLV.US,D,20250818,000000,21.265,21.76,21.14,21.55,1129019,0
+RVLV.US,D,20250819,000000,21.565,21.965,21.32,21.4,1048360,0
+RVLV.US,D,20250820,000000,21.3,21.51,20.65,21.14,1208608,0
+RVLV.US,D,20250821,000000,20.97,21.235,20.62,21.19,745152,0
+RVLV.US,D,20250822,000000,21.4,22.89,21.37,22.52,1282816,0
+RVLV.US,D,20250825,000000,22.25,22.432,22.15,22.19,773769,0
+RVLV.US,D,20250826,000000,22.215,22.285,21.895,22.2,1020337,0
+RVLV.US,D,20250827,000000,22.33,23.15,22.07,22.96,1154109,0
+RVLV.US,D,20250828,000000,23.2,23.65,22.64,22.69,1303411,0
+RVLV.US,D,20250829,000000,22.62,22.83,22.21,22.37,751278,0
+RVLV.US,D,20250902,000000,21.915,21.96,21.25,21.46,925636,0
+RVLV.US,D,20250903,000000,21.59,22.6,21.55,22.6,831529,0
+RVLV.US,D,20250904,000000,22.5279,22.96,22.09,22.86,916489,0
+RVLV.US,D,20250905,000000,22.8,23.86,22.8,23.84,1113601,0
+RVLV.US,D,20250908,000000,23.92,23.92,23.35,23.46,1090666,0
+RVLV.US,D,20250909,000000,23.205,23.92,23.03,23.56,1267327,0
+RVLV.US,D,20250910,000000,23.115,23.565,23.04,23.46,894757,0
+RVLV.US,D,20250911,000000,23.61,24.285,23.58,23.93,950387,0
+RVLV.US,D,20250912,000000,23.66,23.78,22.305,22.34,1043686,0
+RVLV.US,D,20250915,000000,22.565,24.01,22.445,23.82,1622471,0
+RVLV.US,D,20250916,000000,23.61,23.99,23.13,23.83,1224619,0
+RVLV.US,D,20250917,000000,24,24.52,23.54,23.9,1352445,0
+RVLV.US,D,20250918,000000,24.05,24.5383,23.82,24.09,1119160,0
+RVLV.US,D,20250919,000000,24.07,24.07,23.46,23.57,1202013,0
+RVLV.US,D,20250922,000000,23.383,23.66,23.03,23.18,1155783,0
+RVLV.US,D,20250923,000000,23.345,23.78,22.88,22.91,771254,0
+RVLV.US,D,20250924,000000,23.13,23.335,22.29,22.67,862628,0
+RVLV.US,D,20250925,000000,22.17,22.39,21.67,22.06,897250,0
+RVLV.US,D,20250926,000000,22.135,22.44,21.92,21.99,607365,0
+RVLV.US,D,20250929,000000,21.925,22.24,21.6075,21.92,1731046,0
+RVLV.US,D,20250930,000000,21.9,22,21.15,21.3,884901,0
+RVLV.US,D,20251001,000000,21.18,21.385,20.9,20.9,758733,0
+RVLV.US,D,20251002,000000,20.81,21.78,20.71,21.44,1200925,0
+RVLV.US,D,20251003,000000,21.64,22.915,21.5228,22.37,1300781,0
+RVLV.US,D,20251006,000000,22.27,22.69,22.08,22.3,1128134,0
+RVLV.US,D,20251007,000000,22.24,22.41,20.945,21.03,1310428,0
+RVLV.US,D,20251008,000000,21.19,21.81,21.1,21.59,1263195,0
+RVLV.US,D,20251009,000000,21.36,21.555,21.16,21.2,1676048,0
+RVLV.US,D,20251010,000000,21.6,21.64,19.95,20.03,1609847,0
+RVLV.US,D,20251013,000000,20.655,21.05,20.545,20.89,1616622,0
+RVLV.US,D,20251014,000000,20.57,21.565,20.45,21.51,1058363,0
+RVLV.US,D,20251015,000000,21.745,21.9,21.06,21.17,900463,0
+RVLV.US,D,20251016,000000,21.26,21.34,20.5,20.8,990394,0
+RVLV.US,D,20251017,000000,20.8,21.24,20.605,20.8,1239647,0
+RVLV.US,D,20251020,000000,21.27,21.97,21.1,21.88,758612,0
+RVLV.US,D,20251021,000000,21.69,22.56,21.69,22.5,1004731,0
+RVLV.US,D,20251022,000000,22.5,23.2,22,22.38,1348788,0
+RVLV.US,D,20251023,000000,22.39,22.81,22.27,22.43,942395,0
+RVLV.US,D,20251024,000000,22.705,22.96,22.57,22.62,882678,0
+RVLV.US,D,20251027,000000,22.98,23.76,22.91,23.68,1261102,0
+RVLV.US,D,20251028,000000,23.58,23.74,23.13,23.45,877893,0
+RVLV.US,D,20251029,000000,23.12,24.06,23.04,23.28,1083421,0
+RVLV.US,D,20251030,000000,23.165,23.26,22.575,22.89,1049936,0
+RVLV.US,D,20251031,000000,22.965,23.025,21.99,22.12,1329692,0
+RVLV.US,D,20251103,000000,21.975,22.01,21.22,21.3,1173517,0
+RVLV.US,D,20251104,000000,20.95,20.98,19.815,19.98,2187105,0
+RVLV.US,D,20251105,000000,23.64,23.75,21.1275,22.18,3017955,0
+RVLV.US,D,20251106,000000,22,22.3799,20.85,21.09,1098087,0
+RVLV.US,D,20251107,000000,20.85,21.715,20.8492,21.4,995253,0
+RVLV.US,D,20251110,000000,21.8,22.25,21.46,22.16,935757,0
+RVLV.US,D,20251111,000000,22.31,22.44,21.78,21.98,677610,0
+RVLV.US,D,20251112,000000,22.34,22.65,21.805,21.83,796052,0
+RVLV.US,D,20251113,000000,21.78,22.14,21.02,21.3,974855,0
+RVLV.US,D,20251114,000000,21.03,21.185,20.57,20.96,606934,0
+RVLV.US,D,20251117,000000,20.96,21.39,20.42,20.64,833656,0
+RVLV.US,D,20251118,000000,20.485,21.28,20.413,21.2,727968,0
+RVLV.US,D,20251119,000000,21.29,22.3,21.24,22.06,812536,0
+RVLV.US,D,20251120,000000,22.515,22.85,21.69,21.98,796202,0
+RVLV.US,D,20251121,000000,22.195,23.99,21.9072,23.5,1473013,0
+RVLV.US,D,20251124,000000,23.27,23.71,22.87,23.02,1370010,0
+RVLV.US,D,20251125,000000,23.3075,24.83,23.3,24.5,925229,0
+RVLV.US,D,20251126,000000,24.425,25,24.28,24.71,676478,0
+RVLV.US,D,20251128,000000,24.69,24.71,24.06,24.17,307376,0
+RVLV.US,D,20251201,000000,23.59,25.17,23.59,24.99,826116,0
+RVLV.US,D,20251202,000000,25.19,26.03,24.701,25.99,1202932,0
+RVLV.US,D,20251203,000000,26.185,27.17,25.99,26.5,1627612,0
+RVLV.US,D,20251204,000000,26.51,26.6646,25.65,25.96,778591,0
+RVLV.US,D,20251205,000000,25.915,26.65,25.48,25.97,919733,0
+RVLV.US,D,20251208,000000,26.4,26.77,25.73,26.28,859721,0
+RVLV.US,D,20251209,000000,26.305,28.59,26.1,28.4,1798316,0
+RVLV.US,D,20251210,000000,28.37,29.315,28.09,28.83,1096993,0
+RVLV.US,D,20251211,000000,28.93,29.24,28.18,28.57,770300,0
+RVLV.US,D,20251212,000000,28.825,29.22,28.175,28.44,1022352,0
+RVLV.US,D,20251215,000000,28.69,28.775,27.82,27.85,837231,0
+RVLV.US,D,20251216,000000,27.88,28.35,27.725,28.1,1110625,0
+RVLV.US,D,20251217,000000,27.86,28.41,27.14,27.42,911933,0
+RVLV.US,D,20251218,000000,27.83,28.67,27.83,28.38,1192195,0
+RVLV.US,D,20251219,000000,28.15,29.03,28.03,28.99,1594249,0
+RVLV.US,D,20251222,000000,29.549,29.96,28.98,29.7,1124523,0
+RVLV.US,D,20251223,000000,29.39,29.825,28.95,29.81,1084610,0
+RVLV.US,D,20251224,000000,29.23,30.13,29.16,29.84,603109,0
+RVLV.US,D,20251226,000000,29.785,30.505,29.48,30.42,1174184,0
+RVLV.US,D,20251229,000000,30.16,31.48,30.16,31.45,1742321,0
+RVLV.US,D,20251230,000000,31.285,31.4,30.48,30.77,1459180,0
+RVLV.US,D,20251231,000000,30.5,30.86,30.14,30.19,959289,0
+RVLV.US,D,20260102,000000,30.33,31.16,29.55,29.56,1082296,0
+RVLV.US,D,20260105,000000,29.795,31.24,29.56,30.36,1064190,0
+RVLV.US,D,20260106,000000,30.6,31.615,30.36,31.31,888243,0
+RVLV.US,D,20260107,000000,31.38,31.64,30.86,31.21,920867,0
+RVLV.US,D,20260108,000000,31.28,31.68,31,31.28,784977,0
+RVLV.US,D,20260109,000000,31.025,31.39,29.95,30.8,1202149,0
+RVLV.US,D,20260112,000000,30,31.27,29.42,30.62,971541,0
+RVLV.US,D,20260113,000000,30.79,31.36,30.385,31.35,724167,0
+RVLV.US,D,20260114,000000,31.5,31.5,30.11,30.27,591934,0
+RVLV.US,D,20260115,000000,30.67,31.42,30.37,30.93,695558,0
+RVLV.US,D,20260116,000000,30.73,30.925,30.06,30.37,740482,0
+RVLV.US,D,20260120,000000,29.5612,30.43,28.6,28.73,1475868,0
+RVLV.US,D,20260121,000000,29.02,30.475,28.9601,30.03,952713,0
+RVLV.US,D,20260122,000000,30.76,30.9433,29.725,29.99,647219,0
+RVLV.US,D,20260123,000000,29.775,29.99,28.855,29.23,540892,0
+RVLV.US,D,20260126,000000,29.2301,30.14,29.2301,29.95,504276,0
+RVLV.US,D,20260127,000000,30.1,30.1,28.7601,29.06,798137,0
+RVLV.US,D,20260128,000000,29.49,29.5,28.35,28.55,977482,0
+RVLV.US,D,20260129,000000,28.425,28.8,28.085,28.2,769077,0
+RVLV.US,D,20260130,000000,27.96,28.28,27.48,27.65,946660,0
+RVLV.US,D,20260202,000000,27.5,28.16,27.445,27.83,860407,0
+RVLV.US,D,20260203,000000,27.815,28.38,26.66,26.97,1306357,0
+RVLV.US,D,20260204,000000,27.21,27.83,26.11,26.65,1730086,0
+RVLV.US,D,20260205,000000,26.595,26.65,25.86,26.3,1398350,0
+RVLV.US,D,20260206,000000,26.405,27,26.22,26.92,1022009,0
+RVLV.US,D,20260209,000000,26.965,27.1125,26.2,27.04,584166,0
+RVLV.US,D,20260210,000000,26.69,27.46,26.62,26.65,606289,0
+RVLV.US,D,20260211,000000,26.69,26.97,25.5,25.65,1151772,0
+RVLV.US,D,20260212,000000,26.115,26.23,24.62,24.8,1496207,0
+RVLV.US,D,20260213,000000,24.98,25.51,24.67,25.09,741407,0
+RVLV.US,D,20260217,000000,25,25.34,24.1042,24.63,1152808,0
+RVLV.US,D,20260218,000000,24.88,25.07,24.53,24.92,1657706,0
diff --git a/daily/us/nyse stocks/2/rvty.us.txt b/daily/us/nyse stocks/2/rvty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac3b0de861f76a35ce047d52ccd1fcb22f43829f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rvty.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVTY.US,D,19830406,000000,4.55232,4.58978,4.41157,4.41157,180267.93756737,0
+RVTY.US,D,19830407,000000,4.44853,4.46751,4.39299,4.39299,49437.815429349,0
+RVTY.US,D,19830408,000000,4.44853,4.46751,4.41157,4.46751,158107.71158916,0
+RVTY.US,D,19830411,000000,4.58978,4.70237,4.52426,4.70237,147028.09912466,0
+RVTY.US,D,19830412,000000,4.70237,4.85261,4.70237,4.85261,116344.94032004,0
+RVTY.US,D,19830413,000000,4.89007,4.91804,4.87139,4.91804,101852.75115771,0
+RVTY.US,D,19830414,000000,4.87139,4.87139,4.77779,4.81515,160238.94532036,0
+RVTY.US,D,19830415,000000,4.77779,4.79597,4.66441,4.66441,230988.09701252,0
+RVTY.US,D,19830418,000000,4.6739,4.75871,4.61806,4.75871,203282.05850692,0
+RVTY.US,D,19830419,000000,4.75871,4.81515,4.69288,4.79597,110382.69132848,0
+RVTY.US,D,19830420,000000,4.75871,4.81515,4.75871,4.79597,171744.00369175,0
+RVTY.US,D,19830421,000000,4.81515,4.94621,4.79597,4.90855,344771.35244851,0
+RVTY.US,D,19830422,000000,4.89007,4.89007,4.75871,4.79597,138505.16629823,0
+RVTY.US,D,19830425,000000,4.6739,4.75871,4.59948,4.59948,186667.64505612,0
+RVTY.US,D,19830426,000000,4.56182,4.63714,4.48649,4.50527,181550.28158317,0
+RVTY.US,D,19830427,000000,4.44853,4.56182,4.30808,4.34564,204136.95451746,0
+RVTY.US,D,19830428,000000,4.41157,4.48649,4.32686,4.42985,1022381.5509688,0
+RVTY.US,D,19830429,000000,4.46751,4.50527,4.41157,4.46751,427026.56356126,0
+RVTY.US,D,19830502,000000,4.41157,4.48649,4.32686,4.48649,149587.78191032,0
+RVTY.US,D,19830503,000000,4.32686,4.38351,4.2894,4.34564,228426.41212847,0
+RVTY.US,D,19830504,000000,4.42985,4.48649,4.36453,4.41157,200729.3830656,0
+RVTY.US,D,19830505,000000,4.41157,4.42985,4.36453,4.36453,98869.624563542,0
+RVTY.US,D,19830506,000000,4.38351,4.61806,4.38351,4.59948,557007.79598388,0
+RVTY.US,D,19830509,000000,4.59948,4.61806,4.54284,4.59948,178565.15289062,0
+RVTY.US,D,19830510,000000,4.58,4.63714,4.50527,4.52426,339656.99212315,0
+RVTY.US,D,19830511,000000,4.56182,4.56182,4.32686,4.41157,671221.50257272,0
+RVTY.US,D,19830512,000000,4.42985,4.42985,4.36453,4.36453,482854.07598743,0
+RVTY.US,D,19830513,000000,4.38351,4.61806,4.38351,4.58,397192.29447203,0
+RVTY.US,D,19830516,000000,4.54284,4.54284,4.46751,4.50527,187941.9806784,0
+RVTY.US,D,19830517,000000,4.54284,4.59948,4.48649,4.50527,430004.68490946,0
+RVTY.US,D,19830518,000000,4.52426,4.54284,4.46751,4.50527,195611.01854347,0
+RVTY.US,D,19830519,000000,4.44853,4.48649,4.30808,4.34564,169617.77520652,0
+RVTY.US,D,19830520,000000,4.34564,4.36453,4.23326,4.36453,155549.02985269,0
+RVTY.US,D,19830523,000000,4.32686,4.48649,4.30808,4.48649,206692.63310635,0
+RVTY.US,D,19830524,000000,4.44853,4.52426,4.42985,4.44853,276159.4407827,0
+RVTY.US,D,19830525,000000,4.48649,4.59948,4.48649,4.59948,393355.2729165,0
+RVTY.US,D,19830526,000000,4.61806,4.61806,4.52426,4.54284,272747.86513408,0
+RVTY.US,D,19830527,000000,4.50527,4.50527,4.32686,4.42985,721935.65572273,0
+RVTY.US,D,19830531,000000,4.34564,4.38351,4.15804,4.15804,615389.98594977,0
+RVTY.US,D,19830601,000000,4.15804,4.30808,4.15804,4.30808,423614.98791263,0
+RVTY.US,D,19830602,000000,4.32686,4.41157,4.23326,4.34564,461543.74077381,0
+RVTY.US,D,19830603,000000,4.36453,4.42985,4.32686,4.34564,190071.2123112,0
+RVTY.US,D,19830606,000000,4.36453,4.61806,4.36453,4.52426,402735.10385186,0
+RVTY.US,D,19830607,000000,4.61806,4.65522,4.56182,4.63714,762848.53622727,0
+RVTY.US,D,19830608,000000,4.56182,4.6739,4.56182,4.63714,841261.72053854,0
+RVTY.US,D,19830609,000000,4.71185,4.90855,4.71185,4.89007,805886.64416786,0
+RVTY.US,D,19830610,000000,4.94621,4.96509,4.92753,4.94621,483701.96465363,0
+RVTY.US,D,19830613,000000,5.03991,5.10594,5.00276,5.03991,425741.21639786,0
+RVTY.US,D,19830614,000000,5.14371,5.45338,5.10594,5.25619,555303.00920876,0
+RVTY.US,D,19830615,000000,5.18107,5.21843,5.06838,5.21843,449179.78219511,0
+RVTY.US,D,19830616,000000,5.36886,5.36886,5.18107,5.31253,487965.43316523,0
+RVTY.US,D,19830617,000000,5.34968,5.36886,5.25619,5.31253,247180.06770401,0
+RVTY.US,D,19830620,000000,5.33101,5.39684,5.25619,5.29345,251016.08821033,0
+RVTY.US,D,19830621,000000,5.25619,5.33101,5.16219,5.31253,213506.77496088,0
+RVTY.US,D,19830622,000000,5.31253,5.36886,5.25619,5.29345,297468.77494714,0
+RVTY.US,D,19830623,000000,5.25619,5.33101,5.21843,5.31253,530156.65348882,0
+RVTY.US,D,19830624,000000,5.27477,5.27477,5.14371,5.25619,163649.5199198,0
+RVTY.US,D,19830627,000000,5.21843,5.23731,5.16219,5.23731,181120.83147952,0
+RVTY.US,D,19830628,000000,5.21843,5.25619,5.10594,5.10594,237378.79505855,0
+RVTY.US,D,19830629,000000,5.06838,5.18107,5.06838,5.10594,413810.71211958,0
+RVTY.US,D,19830630,000000,5.16219,5.19985,5.10594,5.16219,73300.826084288,0
+RVTY.US,D,19830701,000000,5.14371,5.21843,5.06838,5.21843,128704.89470197,0
+RVTY.US,D,19830705,000000,5.18107,5.23731,5.06838,5.23731,80122.976332354,0
+RVTY.US,D,19830706,000000,5.27477,5.31253,5.19985,5.25619,96312.944925455,0
+RVTY.US,D,19830707,000000,5.21843,5.27477,5.18107,5.18107,205839.73919419,0
+RVTY.US,D,19830708,000000,5.21843,5.25619,5.16219,5.23731,93755.264238175,0
+RVTY.US,D,19830711,000000,5.25619,5.45338,5.25619,5.34968,259965.46799283,0
+RVTY.US,D,19830712,000000,5.33101,5.41572,5.33101,5.34968,126573.66097077,0
+RVTY.US,D,19830713,000000,5.33101,5.34968,5.23731,5.33101,361817.21810134,0
+RVTY.US,D,19830714,000000,5.56576,5.72549,5.47186,5.72549,522058.16552009,0
+RVTY.US,D,19830715,000000,5.72549,5.83798,5.58444,5.62221,256557.89654098,0
+RVTY.US,D,19830718,000000,5.62221,5.62221,5.51891,5.58444,199449.04114817,0
+RVTY.US,D,19830719,000000,5.62221,5.67854,5.60343,5.65986,147028.09912466,0
+RVTY.US,D,19830720,000000,5.7161,5.8101,5.7161,5.8101,223316.05599988,0
+RVTY.US,D,19830721,000000,5.84766,5.9134,5.82848,5.86614,250159.1901014,0
+RVTY.US,D,19830722,000000,5.88492,5.9134,5.84766,5.86614,198594.14513763,0
+RVTY.US,D,19830725,000000,5.8101,5.82848,5.75346,5.79112,235672.00618504,0
+RVTY.US,D,19830726,000000,5.84766,5.86614,5.75346,5.79112,254850.10661827,0
+RVTY.US,D,19830727,000000,5.77224,5.8101,5.65986,5.69742,199020.5920937,0
+RVTY.US,D,19830728,000000,5.65986,5.67854,5.65986,5.65986,48581.918369614,0
+RVTY.US,D,19830729,000000,5.62221,5.62221,5.26607,5.33101,262945.59143941,0
+RVTY.US,D,19830801,000000,5.29345,5.33101,5.11533,5.17167,250159.1901014,0
+RVTY.US,D,19830802,000000,5.17167,5.22791,5.13431,5.15279,135096.59379718,0
+RVTY.US,D,19830803,000000,5.17167,5.20913,5.15279,5.20913,101428.30630001,0
+RVTY.US,D,19830804,000000,5.19025,5.19025,5.05899,5.19025,190071.2123112,0
+RVTY.US,D,19830805,000000,5.15279,5.19025,5.07787,5.17167,94179.709095869,0
+RVTY.US,D,19830808,000000,5.07787,5.15279,4.93692,5.11533,99299.074667199,0
+RVTY.US,D,19830809,000000,5.07787,5.11533,5.00276,5.09645,89925.250027009,0
+RVTY.US,D,19830810,000000,5.13431,5.17167,5.09645,5.17167,86511.672279994,0
+RVTY.US,D,19830811,000000,5.20913,5.31253,5.15279,5.22791,105267.32995392,0
+RVTY.US,D,19830812,000000,5.19025,5.44389,5.19025,5.44389,80547.421190048,0
+RVTY.US,D,19830815,000000,5.4246,5.55657,5.4246,5.50003,76283.952678454,0
+RVTY.US,D,19830816,000000,5.46257,5.51891,5.40612,5.40612,63076.109630326,0
+RVTY.US,D,19830817,000000,5.40612,5.50003,5.40612,5.44389,51567.047062165,0
+RVTY.US,D,19830818,000000,5.48125,5.55657,5.46257,5.46257,74576.162755753,0
+RVTY.US,D,19830819,000000,5.46257,5.50003,5.4246,5.4246,51141.601155278,0
+RVTY.US,D,19830822,000000,5.4246,5.51891,5.4246,5.44389,63076.109630326,0
+RVTY.US,D,19830823,000000,5.4246,5.48125,5.4246,5.4246,87789.011049844,0
+RVTY.US,D,19830824,000000,5.4246,5.4246,5.38784,5.38784,75857.505722375,0
+RVTY.US,D,19830825,000000,5.38784,5.38784,5.22791,5.29345,112081.47180844,0
+RVTY.US,D,19830826,000000,5.26607,5.29345,5.22791,5.24669,372046.93980127,0
+RVTY.US,D,19830829,000000,5.26607,5.26607,5.22791,5.26607,80968.862900164,0
+RVTY.US,D,19830830,000000,5.29345,5.38784,5.29345,5.34968,90775.140791588,0
+RVTY.US,D,19830831,000000,5.36886,5.40612,5.34968,5.38784,91627.033654553,0
+RVTY.US,D,19830901,000000,5.38784,5.38784,5.29345,5.29345,101001.85934394,0
+RVTY.US,D,19830902,000000,5.29345,5.36886,5.22791,5.36886,244621.38596754,0
+RVTY.US,D,19830906,000000,5.33101,5.4246,5.33101,5.40612,197317.80741696,0
+RVTY.US,D,19830907,000000,5.40612,5.50003,5.40612,5.46257,104838.88089945,0
+RVTY.US,D,19830908,000000,5.44389,5.69742,5.44389,5.69742,181550.28158317,0
+RVTY.US,D,19830909,000000,5.67854,5.69742,5.60343,5.65986,148730.88380139,0
+RVTY.US,D,19830912,000000,5.65986,5.73448,5.44389,5.50003,112936.36781899,0
+RVTY.US,D,19830913,000000,5.48125,5.55657,5.48125,5.48125,99299.074667199,0
+RVTY.US,D,19830914,000000,5.50003,5.51891,5.4246,5.48125,324313.91114705,0
+RVTY.US,D,19830915,000000,5.44389,5.44389,5.33101,5.38784,103559.54003121,0
+RVTY.US,D,19830916,000000,5.38784,5.46257,5.34968,5.4246,160238.94532036,0
+RVTY.US,D,19830919,000000,5.4246,5.46257,5.38784,5.4246,207544.52596932,0
+RVTY.US,D,19830920,000000,5.4246,5.53759,5.4246,5.53759,143196.0828151,0
+RVTY.US,D,19830921,000000,5.55657,5.55657,5.36886,5.36886,132538.91310991,0
+RVTY.US,D,19830922,000000,5.40612,5.50003,5.34968,5.34968,123164.08742053,0
+RVTY.US,D,19830923,000000,5.31253,5.48125,5.31253,5.46257,106966.11043388,0
+RVTY.US,D,19830926,000000,5.50003,5.55657,5.46257,5.50003,52849.391077979,0
+RVTY.US,D,19830927,000000,5.46257,5.50003,5.4246,5.48125,46880.13474207,0
+RVTY.US,D,19830928,000000,5.46257,5.55657,5.44389,5.53759,40058.985543195,0
+RVTY.US,D,19830929,000000,5.46257,5.48125,5.4246,5.44389,111231.58104386,0
+RVTY.US,D,19830930,000000,5.44389,5.46257,5.4246,5.46257,62647.660575862,0
+RVTY.US,D,19831003,000000,5.46257,5.46257,5.26607,5.36886,142342.18785375,0
+RVTY.US,D,19831004,000000,5.40612,5.4246,5.31253,5.31253,232687.87854168,0
+RVTY.US,D,19831005,000000,5.33101,5.34968,5.26607,5.34968,53271.833837286,0
+RVTY.US,D,19831006,000000,5.36886,5.46257,5.36886,5.4246,79694.527277891,0
+RVTY.US,D,19831007,000000,5.46257,5.58444,5.44389,5.53759,95464.055210069,0
+RVTY.US,D,19831010,000000,5.58444,5.73448,5.58444,5.73448,77137.847639803,0
+RVTY.US,D,19831011,000000,5.77224,5.77224,5.62221,5.62221,77137.847639803,0
+RVTY.US,D,19831012,000000,5.65986,5.73448,5.65986,5.65986,126145.21191631,0
+RVTY.US,D,19831013,000000,5.62221,5.62221,5.51891,5.55657,47308.583796533,0
+RVTY.US,D,19831014,000000,5.58444,5.64099,5.53759,5.60343,83953.991592714,0
+RVTY.US,D,19831017,000000,5.51891,5.51891,5.4344,5.50003,171320.55988325,0
+RVTY.US,D,19831018,000000,5.51891,5.55657,5.35918,5.35918,92053.480610631,0
+RVTY.US,D,19831019,000000,5.35918,5.39684,5.20913,5.30294,179846.49585724,0
+RVTY.US,D,19831020,000000,5.30294,5.41572,5.30294,5.39684,42189.218225204,0
+RVTY.US,D,19831021,000000,5.4344,5.46257,5.28435,5.28435,112936.36781899,0
+RVTY.US,D,19831024,000000,5.35918,5.35918,5.19025,5.28435,203282.05850692,0
+RVTY.US,D,19831025,000000,5.24669,5.37866,5.24669,5.35918,31533.0495692,0
+RVTY.US,D,19831026,000000,5.32172,5.35918,5.30294,5.30294,39633.53963631,0
+RVTY.US,D,19831027,000000,5.30294,5.3405,5.19025,5.24669,37929.75391038,0
+RVTY.US,D,19831028,000000,5.20913,5.24669,5.10594,5.10594,146601.65216857,0
+RVTY.US,D,19831031,000000,5.12472,5.19025,5.10594,5.19025,88641.904962002,0
+RVTY.US,D,19831101,000000,5.14371,5.20913,5.10594,5.16219,121457.29854702,0
+RVTY.US,D,19831102,000000,5.14371,5.24669,5.14371,5.20913,70745.147495394,0
+RVTY.US,D,19831103,000000,5.20913,5.26607,5.20913,5.24669,51990.490870665,0
+RVTY.US,D,19831104,000000,5.16219,5.20913,5.14371,5.16219,26417.688194641,0
+RVTY.US,D,19831107,000000,5.12472,5.12472,4.97478,5.01234,94179.709095869,0
+RVTY.US,D,19831108,000000,4.93692,4.9558,4.81515,4.91804,738978.51822798,0
+RVTY.US,D,19831109,000000,4.9558,5.06838,4.93692,4.99336,52849.391077979,0
+RVTY.US,D,19831110,000000,5.03082,5.08716,4.97478,5.0498,106539.66347781,0
+RVTY.US,D,19831111,000000,5.0498,5.08716,5.03082,5.08716,204989.84842961,0
+RVTY.US,D,19831114,000000,5.12472,5.16219,5.08716,5.12472,153425.80451502,0
+RVTY.US,D,19831115,000000,5.08716,5.10594,5.06838,5.06838,110382.69132848,0
+RVTY.US,D,19831116,000000,5.10594,5.24669,5.10594,5.20913,133817.25292894,0
+RVTY.US,D,19831117,000000,5.22791,5.26607,5.22791,5.26607,101428.30630001,0
+RVTY.US,D,19831118,000000,5.26607,5.28435,5.24669,5.26607,401029.31602754,0
+RVTY.US,D,19831121,000000,5.26607,5.26607,5.24669,5.24669,119756.51596866,0
+RVTY.US,D,19831122,000000,5.24669,5.32172,5.20913,5.30294,183251.06416153,0
+RVTY.US,D,19831123,000000,5.32172,5.32172,5.16219,5.22791,89072.356114851,0
+RVTY.US,D,19831125,000000,5.26607,5.26607,5.20913,5.24669,98444.178656656,0
+RVTY.US,D,19831128,000000,5.28435,5.28435,5.08716,5.20913,206692.63310635,0
+RVTY.US,D,19831129,000000,5.20913,5.28435,5.12472,5.22791,172169.44959864,0
+RVTY.US,D,19831130,000000,5.32172,5.41572,5.30294,5.3405,157682.26568227,0
+RVTY.US,D,19831201,000000,5.30294,5.4344,5.30294,5.41572,139779.5019205,0
+RVTY.US,D,19831202,000000,5.4344,5.4344,5.35918,5.35918,99722.518475699,0
+RVTY.US,D,19831205,000000,5.37866,5.4344,5.35918,5.41572,174306.68962499,0
+RVTY.US,D,19831206,000000,5.37866,5.41572,5.37866,5.37866,30258.713946927,0
+RVTY.US,D,19831207,000000,5.35918,5.48125,5.3405,5.4344,170039.21691663,0
+RVTY.US,D,19831208,000000,5.46257,5.48125,5.41572,5.41572,49862.260287042,0
+RVTY.US,D,19831209,000000,5.4344,5.4344,5.35918,5.37866,126145.21191631,0
+RVTY.US,D,19831212,000000,5.35918,5.39684,5.35918,5.35918,57109.856441995,0
+RVTY.US,D,19831213,000000,5.35918,5.39684,5.35918,5.35918,60945.876948318,0
+RVTY.US,D,19831214,000000,5.39684,5.41572,5.35918,5.35918,226724.62850093,0
+RVTY.US,D,19831215,000000,5.3405,5.3405,5.20913,5.20913,261669.25371876,0
+RVTY.US,D,19831216,000000,5.24669,5.24669,5.12472,5.14371,235241.55503219,0
+RVTY.US,D,19831219,000000,5.16219,5.16219,5.10594,5.10594,111660.03009832,0
+RVTY.US,D,19831220,000000,5.14371,5.16219,5.08716,5.10594,168764.88129436,0
+RVTY.US,D,19831221,000000,5.10594,5.10594,4.91804,4.91804,193052.33680699,0
+RVTY.US,D,19831222,000000,4.91804,5.01234,4.89936,4.97478,93329.81833129,0
+RVTY.US,D,19831223,000000,4.93692,5.01234,4.93692,5.01234,103134.09412433,0
+RVTY.US,D,19831227,000000,5.01234,5.01234,4.89936,4.89936,207119.08006243,0
+RVTY.US,D,19831228,000000,4.89936,4.93692,4.87139,4.93692,116772.38832531,0
+RVTY.US,D,19831229,000000,4.91804,5.08716,4.91804,5.01234,183251.06416153,0
+RVTY.US,D,19831230,000000,4.99336,5.0498,4.97478,5.0498,62226.218865747,0
+RVTY.US,D,19840103,000000,5.01234,5.06838,4.97478,5.01234,226295.17839727,0
+RVTY.US,D,19840104,000000,5.0498,5.06838,4.99336,5.01234,188368.42763447,0
+RVTY.US,D,19840105,000000,5.0498,5.32172,5.0498,5.28435,163649.5199198,0
+RVTY.US,D,19840106,000000,5.26607,5.51891,5.26607,5.4344,218625.13948302,0
+RVTY.US,D,19840109,000000,5.41572,5.55657,5.35918,5.53759,143618.52557441,0
+RVTY.US,D,19840110,000000,5.55657,5.61291,5.3405,5.3405,158962.60759971,0
+RVTY.US,D,19840111,000000,5.35918,5.35918,5.20913,5.3405,191779.00223391,0
+RVTY.US,D,19840112,000000,5.32172,5.35918,5.30294,5.35918,112081.47180844,0
+RVTY.US,D,19840113,000000,5.37866,5.41572,5.26607,5.32172,72023.487314437,0
+RVTY.US,D,19840116,000000,5.30294,5.3405,5.25619,5.25619,129126.33641209,0
+RVTY.US,D,19840117,000000,5.14371,5.21843,5.08716,5.21843,254422.658613,0
+RVTY.US,D,19840118,000000,5.21843,5.23731,5.19985,5.21843,66908.125939878,0
+RVTY.US,D,19840119,000000,5.18107,5.21843,5.12472,5.18107,79694.527277891,0
+RVTY.US,D,19840120,000000,5.14371,5.14371,5.08716,5.08716,48581.918369614,0
+RVTY.US,D,19840123,000000,5.08716,5.08716,4.92753,4.92753,151289.56553786,0
+RVTY.US,D,19840124,000000,4.89007,4.98398,4.89007,4.98398,298319.6667609,0
+RVTY.US,D,19840125,000000,4.98398,5.0498,4.90855,4.90855,118047.72499677,0
+RVTY.US,D,19840126,000000,4.90855,4.98398,4.83393,4.98398,691672.93757902,0
+RVTY.US,D,19840127,000000,5.00276,5.00276,4.74921,4.81515,160666.39332563,0
+RVTY.US,D,19840130,000000,4.81515,4.81515,4.59948,4.6739,340937.33404057,0
+RVTY.US,D,19840131,000000,4.65522,4.74921,4.65522,4.71185,232266.43683157,0
+RVTY.US,D,19840201,000000,4.73023,4.81515,4.73023,4.73023,397616.73932972,0
+RVTY.US,D,19840202,000000,4.73023,4.77779,4.6739,4.69288,308544.38321486,0
+RVTY.US,D,19840203,000000,4.6739,4.79597,4.6739,4.6739,160238.94532036,0
+RVTY.US,D,19840206,000000,4.6739,4.71185,4.63714,4.65522,174731.13448268,0
+RVTY.US,D,19840207,000000,4.65522,4.69288,4.59948,4.6739,434692.59827875,0
+RVTY.US,D,19840208,000000,4.63714,4.77779,4.63714,4.69288,393782.72092178,0
+RVTY.US,D,19840209,000000,4.61806,4.63714,4.4771,4.56182,479444.5024372,0
+RVTY.US,D,19840210,000000,4.52426,4.63714,4.52426,4.58,352870.84146643,0
+RVTY.US,D,19840213,000000,4.59948,4.63714,4.59948,4.63714,135096.59379718,0
+RVTY.US,D,19840214,000000,4.63714,4.6739,4.54284,4.56182,493932.68740275,0
+RVTY.US,D,19840215,000000,4.56182,4.58,4.52426,4.54284,265927.71698439,0
+RVTY.US,D,19840216,000000,4.54284,4.56182,4.52426,4.52426,171320.55988325,0
+RVTY.US,D,19840217,000000,4.52426,4.54284,4.4771,4.52426,202856.61260003,0
+RVTY.US,D,19840221,000000,4.52426,4.54284,4.4771,4.4771,74153.719996445,0
+RVTY.US,D,19840222,000000,4.36453,4.40238,4.30808,4.32686,252292.425931,0
+RVTY.US,D,19840223,000000,4.32686,4.32686,4.14884,4.16742,511405.00001167,0
+RVTY.US,D,19840224,000000,4.16742,4.20469,4.12966,4.16742,218198.69252693,0
+RVTY.US,D,19840227,000000,4.24255,4.36453,4.22367,4.36453,255275.55252516,0
+RVTY.US,D,19840228,000000,4.36453,4.40238,4.24255,4.2894,256123.44119135,0
+RVTY.US,D,19840229,000000,4.27042,4.2894,4.22367,4.27042,63497.551340441,0
+RVTY.US,D,19840301,000000,4.30808,4.34564,4.24255,4.2894,92053.480610631,0
+RVTY.US,D,19840302,000000,4.30808,4.4771,4.30808,4.45802,374603.61943935,0
+RVTY.US,D,19840305,000000,4.45802,4.56182,4.45802,4.52426,144896.86539346,0
+RVTY.US,D,19840306,000000,4.45802,4.52426,4.43924,4.43924,118476.17405124,0
+RVTY.US,D,19840307,000000,4.40238,4.45802,4.2894,4.36453,347754.47904267,0
+RVTY.US,D,19840308,000000,4.32686,4.36453,4.30808,4.34564,611554.96649263,0
+RVTY.US,D,19840309,000000,4.34564,4.38351,4.27042,4.30808,145323.31234953,0
+RVTY.US,D,19840312,000000,4.27042,4.32686,4.24255,4.32686,39633.53963631,0
+RVTY.US,D,19840313,000000,4.38351,4.65522,4.38351,4.58,281270.79796049,0
+RVTY.US,D,19840314,000000,4.58,4.63714,4.58,4.61806,131686.01919775,0
+RVTY.US,D,19840315,000000,4.61806,4.65522,4.61806,4.61806,321334.78874965,0
+RVTY.US,D,19840316,000000,4.6739,4.71185,4.65522,4.6739,222461.15998934,0
+RVTY.US,D,19840319,000000,4.59948,4.59948,4.4771,4.52426,135523.04075327,0
+RVTY.US,D,19840320,000000,4.43924,4.63714,4.43924,4.59948,60945.876948318,0
+RVTY.US,D,19840321,000000,4.58,4.58,4.4771,4.49588,88641.904962002,0
+RVTY.US,D,19840322,000000,4.45802,4.4771,4.36453,4.40238,78412.183262076,0
+RVTY.US,D,19840323,000000,4.40238,4.54284,4.40238,4.43924,105690.77376241,0
+RVTY.US,D,19840326,000000,4.43924,4.4771,4.32686,4.32686,177284.81097319,0
+RVTY.US,D,19840327,000000,4.36453,4.36453,4.32686,4.34564,103986.98803649,0
+RVTY.US,D,19840328,000000,4.32686,4.54284,4.32686,4.49588,242920.60338919,0
+RVTY.US,D,19840329,000000,4.45802,4.63714,4.43924,4.56182,170894.11292717,0
+RVTY.US,D,19840330,000000,4.56182,4.73023,4.54284,4.69288,252719.87393626,0
+RVTY.US,D,19840402,000000,4.74921,4.77779,4.69288,4.71185,144475.42368334,0
+RVTY.US,D,19840403,000000,4.71185,4.74921,4.59948,4.63714,219475.0302476,0
+RVTY.US,D,19840404,000000,4.6739,4.74921,4.6739,4.73023,387390.02077737,0
+RVTY.US,D,19840405,000000,4.74921,4.79597,4.56182,4.56182,215214.56488358,0
+RVTY.US,D,19840406,000000,4.56182,4.59948,4.45802,4.52426,202429.16459476,0
+RVTY.US,D,19840409,000000,4.52426,4.56182,4.45802,4.49588,124015.98028349,0
+RVTY.US,D,19840410,000000,4.45802,4.61806,4.45802,4.52426,194332.67872442,0
+RVTY.US,D,19840411,000000,4.4771,4.54284,4.4771,4.52426,272747.86513408,0
+RVTY.US,D,19840412,000000,4.52426,4.71185,4.4771,4.6739,104410.43184499,0
+RVTY.US,D,19840413,000000,4.69288,4.82434,4.69288,4.71185,233538.77035545,0
+RVTY.US,D,19840416,000000,4.73023,4.74921,4.6739,4.6739,101001.85934394,0
+RVTY.US,D,19840417,000000,4.69288,4.74921,4.69288,4.71185,54122.725651058,0
+RVTY.US,D,19840418,000000,4.71185,4.76839,4.69288,4.71185,145749.75930561,0
+RVTY.US,D,19840419,000000,4.71185,4.76839,4.69288,4.74921,61794.766663705,0
+RVTY.US,D,19840423,000000,4.74921,4.78667,4.74921,4.76839,121885.74760148,0
+RVTY.US,D,19840424,000000,4.78667,4.78667,4.69288,4.69288,50715.1541992,0
+RVTY.US,D,19840425,000000,4.73023,4.73023,4.60866,4.69288,65629.786120835,0
+RVTY.US,D,19840426,000000,4.65522,4.69288,4.63714,4.69288,73725.270941981,0
+RVTY.US,D,19840427,000000,4.69288,4.80555,4.69288,4.80555,98019.733798962,0
+RVTY.US,D,19840430,000000,4.80555,4.90855,4.80555,4.87139,149157.33075747,0
+RVTY.US,D,19840501,000000,4.90855,4.94621,4.90855,4.92753,124015.98028349,0
+RVTY.US,D,19840502,000000,4.92753,5.14371,4.92753,5.07787,318777.10806237,0
+RVTY.US,D,19840503,000000,5.07787,5.12472,5.02144,5.03991,236100.4552395,0
+RVTY.US,D,19840504,000000,5.07787,5.07787,4.89007,4.89007,82678.654921249,0
+RVTY.US,D,19840507,000000,4.89007,4.90855,4.84332,4.87139,50715.1541992,0
+RVTY.US,D,19840508,000000,4.84332,4.96509,4.84332,4.90855,48156.472462727,0
+RVTY.US,D,19840509,000000,4.94621,4.94621,4.87139,4.87139,77137.847639803,0
+RVTY.US,D,19840510,000000,4.87139,4.87139,4.78667,4.78667,83532.549882599,0
+RVTY.US,D,19840511,000000,4.76839,4.76839,4.69288,4.69288,57535.302348881,0
+RVTY.US,D,19840514,000000,4.60866,4.69288,4.60866,4.69288,43042.112137361,0
+RVTY.US,D,19840515,000000,4.69288,4.71185,4.65522,4.6739,1044546.782193,0
+RVTY.US,D,19840516,000000,4.65522,4.84332,4.65522,4.78667,69036.356523501,0
+RVTY.US,D,19840517,000000,4.78667,4.78667,4.6739,4.6739,75857.505722375,0
+RVTY.US,D,19840518,000000,4.69288,4.69288,4.65522,4.69288,50286.705144736,0
+RVTY.US,D,19840521,000000,4.73023,4.84332,4.6739,4.73023,128704.89470197,0
+RVTY.US,D,19840522,000000,4.69288,4.69288,4.53344,4.5708,226724.62850093,0
+RVTY.US,D,19840523,000000,4.51456,4.51456,4.42036,4.45802,80968.862900164,0
+RVTY.US,D,19840524,000000,4.43924,4.43924,4.22367,4.35503,224165.94676446,0
+RVTY.US,D,19840525,000000,4.31777,4.43924,4.31777,4.40238,186237.19390327,0
+RVTY.US,D,19840529,000000,4.40238,4.55232,4.40238,4.51456,43042.112137361,0
+RVTY.US,D,19840530,000000,4.4771,4.49588,4.40238,4.43924,109099.34626347,0
+RVTY.US,D,19840531,000000,4.31777,4.43924,4.31777,4.35503,1114011.587771,0
+RVTY.US,D,19840601,000000,4.35503,4.35503,4.26083,4.28001,262945.59143941,0
+RVTY.US,D,19840604,000000,4.24255,4.29869,4.22367,4.28001,277437.78060175,0
+RVTY.US,D,19840605,000000,4.31777,4.37401,4.31777,4.35503,107394.55948834,0
+RVTY.US,D,19840606,000000,4.40238,4.4771,4.37401,4.43924,245896.722639,0
+RVTY.US,D,19840607,000000,4.49588,4.51456,4.4771,4.4771,102280.19916298,0
+RVTY.US,D,19840608,000000,4.51456,4.53344,4.31777,4.33645,51141.601155278,0
+RVTY.US,D,19840611,000000,4.29869,4.31777,4.26083,4.28001,78839.631267347,0
+RVTY.US,D,19840612,000000,4.28001,4.28001,4.20469,4.20469,370343.15407534,0
+RVTY.US,D,19840613,000000,4.24255,4.26083,4.16742,4.22367,75011.619154567,0
+RVTY.US,D,19840614,000000,4.20469,4.22367,4.08292,4.13926,105267.32995392,0
+RVTY.US,D,19840615,000000,4.22367,4.24255,4.13926,4.22367,161092.84028171,0
+RVTY.US,D,19840618,000000,4.1861,4.33645,4.08292,4.24255,218198.69252693,0
+RVTY.US,D,19840619,000000,4.29869,4.31777,4.1861,4.31777,119756.51596866,0
+RVTY.US,D,19840620,000000,4.28001,4.37401,4.24255,4.33645,116772.38832531,0
+RVTY.US,D,19840621,000000,4.37401,4.40238,4.24255,4.31777,507145.53569684,0
+RVTY.US,D,19840622,000000,4.28001,4.29869,4.24255,4.29869,120606.40673324,0
+RVTY.US,D,19840625,000000,4.26083,4.28001,4.12008,4.1861,149587.78191032,0
+RVTY.US,D,19840626,000000,4.1861,4.26083,4.12008,4.20469,198168.69923074,0
+RVTY.US,D,19840627,000000,4.20469,4.26083,4.20469,4.26083,379716.97871553,0
+RVTY.US,D,19840628,000000,4.26083,4.35503,4.26083,4.28001,58386.194162653,0
+RVTY.US,D,19840629,000000,4.28001,4.42036,4.28001,4.33645,150011.22571882,0
+RVTY.US,D,19840702,000000,4.29869,4.31777,4.24255,4.24255,192629.89404769,0
+RVTY.US,D,19840703,000000,4.22367,4.29869,4.22367,4.29869,278717.12146998,0
+RVTY.US,D,19840705,000000,4.24255,4.31777,4.22367,4.31777,229282.30918821,0
+RVTY.US,D,19840706,000000,4.43924,4.51456,4.40238,4.42036,517801.70435285,0
+RVTY.US,D,19840709,000000,4.43924,4.51456,4.43924,4.51456,148308.44104208,0
+RVTY.US,D,19840710,000000,4.51456,4.53344,4.49588,4.51456,110382.69132848,0
+RVTY.US,D,19840711,000000,4.49588,4.53344,4.4771,4.4771,170894.11292717,0
+RVTY.US,D,19840712,000000,4.4771,4.51456,4.4771,4.4771,36221.96398768,0
+RVTY.US,D,19840713,000000,4.4771,4.51456,4.4771,4.49588,32814.392535821,0
+RVTY.US,D,19840716,000000,4.51456,4.53344,4.49588,4.53344,54549.172607138,0
+RVTY.US,D,19840717,000000,4.51456,4.53344,4.51456,4.53344,60518.428943047,0
+RVTY.US,D,19840718,000000,4.51456,4.53344,4.49588,4.51456,85659.779417029,0
+RVTY.US,D,19840719,000000,4.55232,4.55232,4.51456,4.51456,161518.2861886,0
+RVTY.US,D,19840720,000000,4.51456,4.53344,4.51456,4.51456,44750.903109254,0
+RVTY.US,D,19840723,000000,4.53344,4.53344,4.49588,4.51456,105690.77376241,0
+RVTY.US,D,19840724,000000,4.51456,4.53344,4.46751,4.51456,140634.39793105,0
+RVTY.US,D,19840725,000000,4.51456,4.5708,4.51456,4.55232,172602.90389906,0
+RVTY.US,D,19840726,000000,4.58978,4.64602,4.5708,4.64602,553168.77232999,0
+RVTY.US,D,19840727,000000,4.64602,4.66441,4.62754,4.66441,159812.49836429,0
+RVTY.US,D,19840730,000000,4.71185,4.74921,4.71185,4.71185,41764.77336751,0
+RVTY.US,D,19840731,000000,4.78667,4.8621,4.76839,4.82434,309402.28237299,0
+RVTY.US,D,19840801,000000,4.8621,4.89936,4.84332,4.89936,132112.46615383,0
+RVTY.US,D,19840802,000000,4.89936,4.94621,4.88068,4.88068,123590.5343766,0
+RVTY.US,D,19840803,000000,4.92753,5.29345,4.89936,5.25619,367354.02118602,0
+RVTY.US,D,19840806,000000,5.21843,5.4344,5.21843,5.35918,300020.44933926,0
+RVTY.US,D,19840807,000000,5.29345,5.33101,5.23731,5.27477,206692.63310635,0
+RVTY.US,D,19840808,000000,5.27477,5.29345,5.19985,5.21843,185807.74379962,0
+RVTY.US,D,19840809,000000,5.19985,5.33101,5.18107,5.33101,310250.17103918,0
+RVTY.US,D,19840810,000000,5.45338,5.47186,5.33101,5.37866,179420.04890117,0
+RVTY.US,D,19840813,000000,5.35918,5.39684,5.27477,5.29345,51141.601155278,0
+RVTY.US,D,19840814,000000,5.37866,5.4344,5.25619,5.31253,146174.2041633,0
+RVTY.US,D,19840815,000000,5.31253,5.31253,5.14371,5.18107,66483.681082185,0
+RVTY.US,D,19840816,000000,5.18107,5.18107,5.11533,5.18107,26417.688194641,0
+RVTY.US,D,19840817,000000,5.14371,5.14371,5.07787,5.09645,56251.957283874,0
+RVTY.US,D,19840820,000000,5.09645,5.16219,5.07787,5.11533,144475.42368334,0
+RVTY.US,D,19840821,000000,5.11533,5.37866,5.11533,5.33101,95890.502166147,0
+RVTY.US,D,19840822,000000,5.37866,5.37866,5.27477,5.31253,116344.94032004,0
+RVTY.US,D,19840823,000000,5.31253,5.37866,5.27477,5.29345,127425.55383373,0
+RVTY.US,D,19840824,000000,5.29345,5.33101,5.29345,5.29345,58386.194162653,0
+RVTY.US,D,19840827,000000,5.27477,5.31253,5.25619,5.31253,24291.459709403,0
+RVTY.US,D,19840828,000000,5.27477,5.37866,5.25619,5.37866,54549.172607138,0
+RVTY.US,D,19840829,000000,5.39684,5.39684,5.33101,5.33101,93755.264238175,0
+RVTY.US,D,19840830,000000,5.33101,5.37866,5.31253,5.37866,110382.69132848,0
+RVTY.US,D,19840831,000000,5.35918,5.37866,5.33101,5.33101,40911.879455353,0
+RVTY.US,D,19840904,000000,5.29345,5.31253,5.18107,5.18107,33663.282251208,0
+RVTY.US,D,19840905,000000,5.16219,5.16219,5.11533,5.14371,33241.840541092,0
+RVTY.US,D,19840906,000000,5.18107,5.29345,5.18107,5.25619,40487.434597659,0
+RVTY.US,D,19840907,000000,5.25619,5.25619,5.14371,5.16219,38355.199817266,0
+RVTY.US,D,19840910,000000,5.16219,5.23731,5.05899,5.19985,86085.225323915,0
+RVTY.US,D,19840911,000000,5.29345,5.37866,5.27477,5.29345,189216.31630067,0
+RVTY.US,D,19840912,000000,5.31253,5.37866,5.31253,5.33101,66483.681082185,0
+RVTY.US,D,19840913,000000,5.33101,5.35918,5.29345,5.33101,68613.913764193,0
+RVTY.US,D,19840914,000000,5.41572,5.41572,5.31253,5.31253,43469.560142633,0
+RVTY.US,D,19840917,000000,5.33101,5.35918,5.23731,5.23731,150861.1164834,0
+RVTY.US,D,19840918,000000,5.21843,5.25619,5.19985,5.21843,103986.98803649,0
+RVTY.US,D,19840919,000000,5.18107,5.23731,5.16219,5.16219,26417.688194641,0
+RVTY.US,D,19840920,000000,5.19985,5.19985,5.14371,5.18107,54122.725651058,0
+RVTY.US,D,19840921,000000,5.16219,5.25619,5.16219,5.16219,195187.57473496,0
+RVTY.US,D,19840924,000000,5.16219,5.18107,5.14371,5.14371,27275.587352761,0
+RVTY.US,D,19840925,000000,5.14371,5.14371,5.00276,5.05899,54122.725651058,0
+RVTY.US,D,19840926,000000,5.05899,5.09645,5.03991,5.05899,30687.163001391,0
+RVTY.US,D,19840927,000000,5.05899,5.11533,5.05899,5.05899,49437.815429349,0
+RVTY.US,D,19840928,000000,5.05899,5.09645,5.02144,5.07787,108246.45235131,0
+RVTY.US,D,19841001,000000,5.02144,5.02144,4.94621,4.96509,95035.606155604,0
+RVTY.US,D,19841002,000000,4.98398,4.98398,4.92753,4.94621,97594.287892077,0
+RVTY.US,D,19841003,000000,4.89936,4.89936,4.74921,4.78667,100150.96753016,0
+RVTY.US,D,19841004,000000,4.82434,4.89936,4.80555,4.84332,57109.856441995,0
+RVTY.US,D,19841005,000000,4.88068,4.92753,4.76839,4.76839,55830.515573759,0
+RVTY.US,D,19841008,000000,4.80555,4.80555,4.62754,4.66441,37504.308003495,0
+RVTY.US,D,19841009,000000,4.71185,4.73023,4.68339,4.73023,36651.414091337,0
+RVTY.US,D,19841010,000000,4.68339,4.71185,4.55232,4.66441,155549.02985269,0
+RVTY.US,D,19841011,000000,4.64602,4.71185,4.62754,4.66441,131263.57643844,0
+RVTY.US,D,19841012,000000,4.71185,4.8621,4.66441,4.8621,174731.13448268,0
+RVTY.US,D,19841015,000000,4.84332,5.03991,4.84332,5.02144,89491.795726581,0
+RVTY.US,D,19841016,000000,5.03991,5.07787,4.88068,4.91804,119329.06796339,0
+RVTY.US,D,19841017,000000,4.9558,4.97478,4.93692,4.97478,20452.436055502,0
+RVTY.US,D,19841018,000000,4.97478,5.15279,4.97478,5.11533,62226.218865747,0
+RVTY.US,D,19841019,000000,5.19025,5.31253,5.13431,5.17167,118476.17405124,0
+RVTY.US,D,19841022,000000,5.19025,5.25619,5.13431,5.23731,110804.13303859,0
+RVTY.US,D,19841023,000000,5.27477,5.31253,5.25619,5.31253,186237.19390327,0
+RVTY.US,D,19841024,000000,5.25619,5.31253,5.25619,5.31253,31533.0495692,0
+RVTY.US,D,19841025,000000,5.31253,5.34968,5.29345,5.29345,102708.64821745,0
+RVTY.US,D,19841026,000000,5.29345,5.31253,5.27477,5.27477,80122.976332354,0
+RVTY.US,D,19841029,000000,5.23731,5.25619,5.17167,5.23731,40487.434597659,0
+RVTY.US,D,19841030,000000,5.27477,5.31253,5.25619,5.27477,76283.952678454,0
+RVTY.US,D,19841031,000000,5.31253,5.31253,5.23731,5.23731,36221.96398768,0
+RVTY.US,D,19841101,000000,5.27477,5.31253,5.19025,5.23731,41764.77336751,0
+RVTY.US,D,19841102,000000,5.23731,5.34968,5.23731,5.31253,50286.705144736,0
+RVTY.US,D,19841105,000000,5.27477,5.31253,5.27477,5.29345,69896.257780007,0
+RVTY.US,D,19841106,000000,5.33101,5.33101,5.27477,5.31253,49010.367424077,0
+RVTY.US,D,19841107,000000,5.29345,5.33101,5.27477,5.27477,47308.583796533,0
+RVTY.US,D,19841108,000000,5.25619,5.29345,5.23731,5.27477,22162.228076588,0
+RVTY.US,D,19841109,000000,5.33101,5.33101,5.25619,5.25619,47308.583796533,0
+RVTY.US,D,19841112,000000,5.29345,5.29345,5.23731,5.23731,36221.96398768,0
+RVTY.US,D,19841113,000000,5.23731,5.29345,5.23731,5.29345,76283.952678454,0
+RVTY.US,D,19841114,000000,5.27477,5.29345,5.25619,5.29345,115063.59735341,0
+RVTY.US,D,19841115,000000,5.27477,5.31253,5.27477,5.31253,59666.536080082,0
+RVTY.US,D,19841116,000000,5.29345,5.33101,5.27477,5.31253,123590.5343766,0
+RVTY.US,D,19841119,000000,5.29345,5.29345,5.19025,5.19025,119756.51596866,0
+RVTY.US,D,19841120,000000,5.19025,5.19025,5.09645,5.19025,70745.147495394,0
+RVTY.US,D,19841121,000000,5.17167,5.17167,5.13431,5.13431,45175.347966947,0
+RVTY.US,D,19841123,000000,5.13431,5.23731,5.13431,5.21843,54977.621661601,0
+RVTY.US,D,19841126,000000,5.19025,5.23731,5.07787,5.07787,69467.808725544,0
+RVTY.US,D,19841127,000000,5.09645,5.13431,5.03991,5.11533,262518.14343414,0
+RVTY.US,D,19841128,000000,5.07787,5.15279,5.05899,5.07787,43469.560142633,0
+RVTY.US,D,19841129,000000,5.07787,5.15279,5.03991,5.03991,196039.46759792,0
+RVTY.US,D,19841130,000000,5.00276,5.00276,4.72115,4.82434,144042.9704321,0
+RVTY.US,D,19841203,000000,4.82434,4.84332,4.68339,4.73983,179420.04890117,0
+RVTY.US,D,19841204,000000,4.72115,4.75871,4.72115,4.75871,87365.567241344,0
+RVTY.US,D,19841205,000000,4.72115,4.72115,4.66441,4.68339,101428.30630001,0
+RVTY.US,D,19841206,000000,4.60866,4.72115,4.56182,4.70237,114212.70553964,0
+RVTY.US,D,19841207,000000,4.72115,4.72115,4.60866,4.62754,83103.099778942,0
+RVTY.US,D,19841210,000000,4.60866,4.72115,4.58,4.72115,78412.183262076,0
+RVTY.US,D,19841211,000000,4.72115,4.88068,4.68339,4.88068,149587.78191032,0
+RVTY.US,D,19841212,000000,4.8621,4.97478,4.8621,4.89936,258262.68331609,0
+RVTY.US,D,19841213,000000,4.89936,4.9558,4.89936,4.91804,272747.86513408,0
+RVTY.US,D,19841214,000000,4.93692,4.93692,4.80555,4.88068,118047.72499677,0
+RVTY.US,D,19841217,000000,4.8621,4.89936,4.84332,4.84332,129984.2355702,0
+RVTY.US,D,19841218,000000,4.8621,4.97478,4.84332,4.97478,100150.96753016,0
+RVTY.US,D,19841219,000000,5.02144,5.17167,5.00276,5.05899,340937.33404057,0
+RVTY.US,D,19841220,000000,5.03991,5.07787,4.89936,4.97478,254850.10661827,0
+RVTY.US,D,19841221,000000,4.9558,4.9558,4.82434,4.89936,113361.81372587,0
+RVTY.US,D,19841224,000000,4.8621,4.9558,4.8621,4.8621,92053.480610631,0
+RVTY.US,D,19841226,000000,4.8621,4.88068,4.82434,4.84332,63497.551340441,0
+RVTY.US,D,19841227,000000,4.88068,4.9558,4.8621,4.8621,99722.518475699,0
+RVTY.US,D,19841228,000000,4.84332,4.93692,4.84332,4.93692,63923.99829652,0
+RVTY.US,D,19841231,000000,4.89936,4.97478,4.88068,4.97478,95464.055210069,0
+RVTY.US,D,19850102,000000,4.97478,5.00276,4.9558,4.9558,129559.79071251,0
+RVTY.US,D,19850103,000000,4.9558,5.09645,4.9558,5.03991,161092.84028171,0
+RVTY.US,D,19850104,000000,5.03991,5.03991,4.97478,4.97478,165779.75260181,0
+RVTY.US,D,19850107,000000,4.9558,5.00276,4.91804,4.97478,139779.5019205,0
+RVTY.US,D,19850108,000000,5.02144,5.05899,5.00276,5.02144,167484.53937692,0
+RVTY.US,D,19850109,000000,5.02144,5.03991,4.97478,4.97478,263802.48954834,0
+RVTY.US,D,19850110,000000,4.93692,5.19025,4.91804,5.11533,382272.65730442,0
+RVTY.US,D,19850111,000000,5.11533,5.17167,5.11533,5.13431,112511.92296129,0
+RVTY.US,D,19850114,000000,5.09645,5.29345,5.09645,5.29345,134670.14684111,0
+RVTY.US,D,19850115,000000,5.29345,5.36886,5.21843,5.27477,261669.25371876,0
+RVTY.US,D,19850116,000000,5.31253,5.54688,5.31253,5.45338,378441.64204407,0
+RVTY.US,D,19850117,000000,5.45338,5.59403,5.41572,5.56576,231411.54082103,0
+RVTY.US,D,19850118,000000,5.61291,5.74387,5.61291,5.68783,544218.39149829,0
+RVTY.US,D,19850121,000000,5.65047,5.72549,5.61291,5.65047,175578.02209968,0
+RVTY.US,D,19850122,000000,5.61291,5.70651,5.59403,5.65047,224596.39791731,0
+RVTY.US,D,19850123,000000,5.68783,5.84766,5.68783,5.84766,467508.99291295,0
+RVTY.US,D,19850124,000000,5.88492,5.88492,5.74387,5.84766,248031.96056697,0
+RVTY.US,D,19850125,000000,5.84766,5.98821,5.82848,5.95985,274880.09991446,0
+RVTY.US,D,19850128,000000,5.92249,5.94107,5.72549,5.79112,183251.06416153,0
+RVTY.US,D,19850129,000000,5.82848,6.101,5.74387,6.101,266356.16603885,0
+RVTY.US,D,19850130,000000,6.101,6.13826,5.98821,6.02547,312381.40477038,0
+RVTY.US,D,19850131,000000,5.98821,5.98821,5.66945,5.79112,298746.11371698,0
+RVTY.US,D,19850201,000000,5.74387,5.84766,5.66945,5.82848,135096.59379718,0
+RVTY.US,D,19850204,000000,5.82848,5.9042,5.76286,5.86614,121885.74760148,0
+RVTY.US,D,19850205,000000,5.86614,6.06323,5.86614,6.02547,567659.96044311,0
+RVTY.US,D,19850206,000000,6.00669,6.11998,6.00669,6.06323,120178.95872797,0
+RVTY.US,D,19850207,000000,6.101,6.11998,5.95985,5.95985,187087.08466785,0
+RVTY.US,D,19850208,000000,5.95985,6.101,5.95985,6.08222,74576.162755753,0
+RVTY.US,D,19850211,000000,6.04465,6.08222,5.9042,6.00669,245475.28092889,0
+RVTY.US,D,19850212,000000,5.95985,6.11998,5.95985,6.11998,101428.30630001,0
+RVTY.US,D,19850213,000000,6.08222,6.11998,6.04465,6.08222,95464.055210069,0
+RVTY.US,D,19850214,000000,6.04465,6.11998,6.02547,6.02547,166207.20060707,0
+RVTY.US,D,19850215,000000,5.98821,6.08222,5.98821,6.08222,115917.49231477,0
+RVTY.US,D,19850219,000000,6.101,6.101,5.95985,6.06323,60088.978839389,0
+RVTY.US,D,19850220,000000,6.06323,6.31647,6.06323,6.27922,510126.66019262,0
+RVTY.US,D,19850221,000000,6.24136,6.27922,6.22298,6.22298,164075.96687587,0
+RVTY.US,D,19850222,000000,6.18511,6.20369,6.00669,6.00669,183251.06416153,0
+RVTY.US,D,19850225,000000,5.98821,6.00669,5.92249,6.00669,173454.79676203,0
+RVTY.US,D,19850226,000000,5.95985,6.04465,5.95985,6.04465,83532.549882599,0
+RVTY.US,D,19850227,000000,6.04465,6.04465,5.92249,5.95985,53271.833837286,0
+RVTY.US,D,19850228,000000,5.94107,6.11998,5.94107,6.08222,222885.60484703,0
+RVTY.US,D,19850301,000000,6.08222,6.11998,6.04465,6.11998,107823.00854281,0
+RVTY.US,D,19850304,000000,6.04465,6.08222,6.00669,6.04465,209673.75760213,0
+RVTY.US,D,19850305,000000,6.00669,6.06323,5.98821,6.02547,114640.15354491,0
+RVTY.US,D,19850306,000000,6.02547,6.06323,6.00669,6.04465,138505.16629823,0
+RVTY.US,D,19850307,000000,6.00669,6.04465,5.92249,6.00669,109525.79321954,0
+RVTY.US,D,19850308,000000,5.95985,6.00669,5.92249,5.95985,102280.19916298,0
+RVTY.US,D,19850311,000000,5.92249,5.95985,5.9042,5.92249,42616.666230475,0
+RVTY.US,D,19850312,000000,5.92249,5.92249,5.86614,5.9042,193911.23701431,0
+RVTY.US,D,19850313,000000,5.9042,6.02547,5.9042,5.9042,481999.17997689,0
+RVTY.US,D,19850314,000000,5.86614,5.9042,5.84766,5.84766,119756.51596866,0
+RVTY.US,D,19850315,000000,5.82848,5.9042,5.79112,5.9042,112081.47180844,0
+RVTY.US,D,19850318,000000,5.84766,5.9042,5.76286,5.76286,118476.17405124,0
+RVTY.US,D,19850319,000000,5.76286,6.00669,5.76286,6.00669,195187.57473496,0
+RVTY.US,D,19850320,000000,6.00669,6.00669,5.9042,5.92249,92053.480610631,0
+RVTY.US,D,19850321,000000,5.9042,6.00669,5.9042,5.95985,88217.460104309,0
+RVTY.US,D,19850322,000000,6.00669,6.00669,5.88492,5.92249,146601.65216857,0
+RVTY.US,D,19850325,000000,5.9042,5.9042,5.79112,5.84766,174306.68962499,0
+RVTY.US,D,19850326,000000,5.8101,5.82848,5.76286,5.82848,363528.01117163,0
+RVTY.US,D,19850327,000000,5.79112,5.88492,5.72549,5.8101,142766.63271145,0
+RVTY.US,D,19850328,000000,5.79112,5.92249,5.79112,5.9042,285956.7092314,0
+RVTY.US,D,19850329,000000,5.86614,5.95985,5.86614,5.92249,89491.795726581,0
+RVTY.US,D,19850401,000000,5.92249,6.00669,5.92249,5.95985,93329.81833129,0
+RVTY.US,D,19850402,000000,5.94107,5.95985,5.76286,5.76286,223316.05599988,0
+RVTY.US,D,19850403,000000,5.72549,5.9042,5.70651,5.86614,325594.25306447,0
+RVTY.US,D,19850404,000000,5.86614,5.86614,5.76286,5.79112,70314.696342545,0
+RVTY.US,D,19850408,000000,5.74387,5.92249,5.74387,5.92249,112936.36781899,0
+RVTY.US,D,19850409,000000,5.88492,5.9042,5.8101,5.86614,103986.98803649,0
+RVTY.US,D,19850410,000000,5.9042,5.92249,5.86614,5.86614,46880.13474207,0
+RVTY.US,D,19850411,000000,5.84766,5.92249,5.84766,5.92249,124015.98028349,0
+RVTY.US,D,19850412,000000,5.86614,5.92249,5.82848,5.88492,248457.40647386,0
+RVTY.US,D,19850415,000000,5.84766,5.92249,5.82848,5.82848,83953.991592714,0
+RVTY.US,D,19850416,000000,5.82848,5.92249,5.74387,5.92249,83532.549882599,0
+RVTY.US,D,19850417,000000,5.92249,5.98821,5.9042,5.9042,63923.99829652,0
+RVTY.US,D,19850418,000000,5.9042,5.92249,5.88492,5.9042,69036.356523501,0
+RVTY.US,D,19850419,000000,5.86614,5.95985,5.86614,5.95985,47731.026555842,0
+RVTY.US,D,19850422,000000,5.94107,5.95985,5.92249,5.94107,68188.467857307,0
+RVTY.US,D,19850423,000000,5.95985,6.11998,5.94107,6.11998,92908.376621174,0
+RVTY.US,D,19850424,000000,6.101,6.11998,6.06323,6.08222,132538.91310991,0
+RVTY.US,D,19850425,000000,6.04465,6.08222,5.95985,6.02547,174306.68962499,0
+RVTY.US,D,19850426,000000,5.98821,6.06323,5.92249,5.98821,88641.904962002,0
+RVTY.US,D,19850429,000000,5.98821,5.98821,5.9042,5.92249,95035.606155604,0
+RVTY.US,D,19850430,000000,5.94107,5.94107,5.8101,5.8101,121034.85578771,0
+RVTY.US,D,19850501,000000,5.76286,5.76286,5.63159,5.70651,309402.28237299,0
+RVTY.US,D,19850502,000000,5.66945,5.68783,5.63159,5.65047,43042.112137361,0
+RVTY.US,D,19850503,000000,5.60343,5.60343,5.5283,5.58444,90775.140791588,0
+RVTY.US,D,19850506,000000,5.63159,5.72549,5.60343,5.68783,46452.686736798,0
+RVTY.US,D,19850507,000000,5.65047,5.68783,5.63159,5.66945,93755.264238175,0
+RVTY.US,D,19850508,000000,5.66945,5.66945,5.56576,5.65047,132112.46615383,0
+RVTY.US,D,19850509,000000,5.65047,5.78194,5.65047,5.76286,585132.27305203,0
+RVTY.US,D,19850510,000000,5.76286,5.98821,5.74387,5.92249,317494.76404656,0
+RVTY.US,D,19850513,000000,5.94107,5.98821,5.86614,5.92249,191779.00223391,0
+RVTY.US,D,19850514,000000,5.88492,5.9042,5.78194,5.82848,209250.31379363,0
+RVTY.US,D,19850515,000000,5.86614,5.95985,5.86614,5.95985,76709.39858534,0
+RVTY.US,D,19850516,000000,5.98821,5.98821,5.88492,5.88492,100575.41238785,0
+RVTY.US,D,19850517,000000,5.9042,6.34494,5.84766,6.34494,319626.99882695,0
+RVTY.US,D,19850520,000000,6.34494,6.34494,6.18511,6.18511,251016.08821033,0
+RVTY.US,D,19850521,000000,6.13826,6.29799,6.11998,6.26054,337528.76153952,0
+RVTY.US,D,19850522,000000,6.22298,6.26054,6.16653,6.20369,155981.48310393,0
+RVTY.US,D,19850523,000000,6.20369,6.24136,6.20369,6.20369,61794.766663705,0
+RVTY.US,D,19850524,000000,6.18511,6.24136,6.18511,6.20369,204136.95451746,0
+RVTY.US,D,19850528,000000,6.20369,6.29799,6.20369,6.24136,99722.518475699,0
+RVTY.US,D,19850529,000000,6.24136,6.34494,6.24136,6.31647,94609.159199526,0
+RVTY.US,D,19850530,000000,6.27922,6.31647,6.16653,6.22298,941837.1329264,0
+RVTY.US,D,19850531,000000,6.18511,6.20369,6.08222,6.20369,546777.07323476,0
+RVTY.US,D,19850603,000000,6.18511,6.26054,6.18511,6.24136,132112.46615383,0
+RVTY.US,D,19850604,000000,6.20369,6.40129,6.20369,6.40129,685706.6843907,0
+RVTY.US,D,19850605,000000,6.43845,6.59828,6.43845,6.52335,383129.55541336,0
+RVTY.US,D,19850606,000000,6.49499,6.54204,6.45713,6.49499,227999.9651724,0
+RVTY.US,D,19850607,000000,6.49499,6.54204,6.45713,6.45713,129126.33641209,0
+RVTY.US,D,19850610,000000,6.45713,6.49499,6.40129,6.40129,79694.527277891,0
+RVTY.US,D,19850611,000000,6.43845,6.47601,6.36382,6.45713,82678.654921249,0
+RVTY.US,D,19850612,000000,6.42007,6.42007,6.31647,6.31647,116344.94032004,0
+RVTY.US,D,19850613,000000,6.31647,6.36382,6.31647,6.34494,126998.10582846,0
+RVTY.US,D,19850614,000000,6.31647,6.34494,6.24136,6.34494,387390.02077737,0
+RVTY.US,D,19850617,000000,6.29799,6.38241,6.29799,6.36382,506288.63758791,0
+RVTY.US,D,19850618,000000,6.34494,6.45713,6.34494,6.34494,388668.36059641,0
+RVTY.US,D,19850619,000000,6.26054,6.31647,6.11998,6.11998,362244.66610661,0
+RVTY.US,D,19850620,000000,6.16653,6.16653,6.04465,6.08222,57109.856441995,0
+RVTY.US,D,19850621,000000,6.02547,6.24136,6.00669,6.24136,221610.26817556,0
+RVTY.US,D,19850624,000000,6.22298,6.26054,6.11998,6.24136,81398.31300382,0
+RVTY.US,D,19850625,000000,6.22298,6.34494,6.22298,6.31647,289797.73498367,0
+RVTY.US,D,19850626,000000,6.27922,6.43845,6.27922,6.29799,94179.709095869,0
+RVTY.US,D,19850627,000000,6.26054,6.34494,6.26054,6.34494,111660.03009832,0
+RVTY.US,D,19850628,000000,6.31647,6.38241,6.29799,6.36382,145323.31234953,0
+RVTY.US,D,19850701,000000,6.34494,6.49499,6.34494,6.49499,116344.94032004,0
+RVTY.US,D,19850702,000000,6.45713,6.65502,6.45713,6.59828,108671.89825819,0
+RVTY.US,D,19850703,000000,6.5794,6.65502,6.56082,6.63604,73300.826084288,0
+RVTY.US,D,19850705,000000,6.61716,6.65502,6.59828,6.65502,233538.77035545,0
+RVTY.US,D,19850708,000000,6.61716,6.61716,6.42007,6.52335,95464.055210069,0
+RVTY.US,D,19850709,000000,6.52335,6.54204,6.42007,6.42007,115491.04535868,0
+RVTY.US,D,19850710,000000,6.40129,6.49499,6.40129,6.49499,152564.90220933,0
+RVTY.US,D,19850711,000000,6.49499,6.49499,6.47601,6.47601,91201.587747666,0
+RVTY.US,D,19850712,000000,6.43845,6.45713,6.40129,6.45713,97168.84198519,0
+RVTY.US,D,19850715,000000,6.51437,6.54204,6.45713,6.51437,501174.27726255,0
+RVTY.US,D,19850716,000000,6.51437,6.59828,6.47601,6.59828,607291.49798104,0
+RVTY.US,D,19850717,000000,6.63604,6.6734,6.63604,6.6734,288519.39516463,0
+RVTY.US,D,19850718,000000,6.63604,6.77669,6.61716,6.75791,125721.7681078,0
+RVTY.US,D,19850719,000000,6.73913,6.73913,6.61716,6.63604,205839.73919419,0
+RVTY.US,D,19850722,000000,6.59828,6.61716,6.54204,6.59828,49862.260287042,0
+RVTY.US,D,19850723,000000,6.63604,6.83303,6.59828,6.65502,349888.71592145,0
+RVTY.US,D,19850724,000000,6.63604,6.72025,6.63604,6.65502,125721.7681078,0
+RVTY.US,D,19850725,000000,6.65502,6.81385,6.63604,6.75791,158107.71158916,0
+RVTY.US,D,19850726,000000,6.75791,6.75791,6.5794,6.59828,95035.606155604,0
+RVTY.US,D,19850729,000000,6.54204,6.56082,6.47601,6.54204,144042.9704321,0
+RVTY.US,D,19850730,000000,6.49499,6.49499,6.42007,6.43845,333263.29092954,0
+RVTY.US,D,19850731,000000,6.47601,6.54204,6.45713,6.51437,1122959.9665043,0
+RVTY.US,D,19850801,000000,6.49499,6.56082,6.47601,6.49499,47308.583796533,0
+RVTY.US,D,19850802,000000,6.45713,6.49499,6.40129,6.43845,129984.2355702,0
+RVTY.US,D,19850805,000000,6.40129,6.40129,6.27922,6.31647,46024.237682334,0
+RVTY.US,D,19850806,000000,6.36382,6.40129,6.17582,6.17582,89925.250027009,0
+RVTY.US,D,19850807,000000,6.22298,6.22298,6.11998,6.17582,270191.18549599,0
+RVTY.US,D,19850808,000000,6.20369,6.22298,5.9042,5.99731,258688.12922298,0
+RVTY.US,D,19850809,000000,6.04465,6.04465,5.9042,5.9042,132965.36006598,0
+RVTY.US,D,19850812,000000,5.94107,6.02547,5.94107,5.95985,79264.076125041,0
+RVTY.US,D,19850813,000000,5.95985,6.02547,5.94107,5.97893,53271.833837286,0
+RVTY.US,D,19850814,000000,5.95985,6.02547,5.94107,6.02547,79694.527277891,0
+RVTY.US,D,19850815,000000,5.97893,5.97893,5.88492,5.88492,59235.08387804,0
+RVTY.US,D,19850816,000000,5.9042,5.92249,5.80052,5.80052,176863.36926308,0
+RVTY.US,D,19850819,000000,5.80052,5.80052,5.64099,5.72549,300454.90468888,0
+RVTY.US,D,19850820,000000,5.80052,5.88492,5.76286,5.88492,90775.140791588,0
+RVTY.US,D,19850821,000000,5.92249,6.04465,5.83798,5.83798,228426.41212847,0
+RVTY.US,D,19850822,000000,5.8191,5.86614,5.72549,5.76286,140634.39793105,0
+RVTY.US,D,19850823,000000,5.68783,5.78194,5.65986,5.72549,61363.314461662,0
+RVTY.US,D,19850826,000000,5.72549,5.78194,5.68783,5.72549,60088.978839389,0
+RVTY.US,D,19850827,000000,5.72549,5.88492,5.72549,5.8191,55830.515573759,0
+RVTY.US,D,19850828,000000,5.83798,5.97893,5.83798,5.97893,149587.78191032,0
+RVTY.US,D,19850829,000000,5.94107,5.95985,5.83798,5.86614,130406.67832951,0
+RVTY.US,D,19850830,000000,5.88492,5.88492,5.78194,5.80052,106539.66347781,0
+RVTY.US,D,19850903,000000,5.76286,5.83798,5.76286,5.83798,70314.696342545,0
+RVTY.US,D,19850904,000000,5.83798,5.9042,5.78194,5.78194,100575.41238785,0
+RVTY.US,D,19850905,000000,5.78194,5.78194,5.72549,5.76286,202004.71973706,0
+RVTY.US,D,19850906,000000,5.74387,5.94107,5.74387,5.9042,75432.059815489,0
+RVTY.US,D,19850909,000000,5.94107,6.11998,5.9042,5.99731,144896.86539346,0
+RVTY.US,D,19850910,000000,5.99731,6.04465,5.9042,5.94107,73725.270941981,0
+RVTY.US,D,19850911,000000,5.9042,5.9042,5.80052,5.8191,60088.978839389,0
+RVTY.US,D,19850912,000000,5.78194,5.78194,5.64099,5.70651,209673.75760213,0
+RVTY.US,D,19850913,000000,5.65986,5.76286,5.64099,5.76286,189647.76850271,0
+RVTY.US,D,19850916,000000,5.72549,5.80052,5.72549,5.80052,159812.49836429,0
+RVTY.US,D,19850917,000000,5.83798,5.83798,5.72549,5.83798,140634.39793105,0
+RVTY.US,D,19850918,000000,5.83798,5.83798,5.72549,5.76286,447057.55790665,0
+RVTY.US,D,19850919,000000,5.76286,5.8191,5.72549,5.76286,199449.04114817,0
+RVTY.US,D,19850920,000000,5.76286,5.76286,5.64099,5.65986,638405.10793851,0
+RVTY.US,D,19850923,000000,5.70651,5.72549,5.56576,5.58444,343495.01472785,0
+RVTY.US,D,19850924,000000,5.58444,5.58444,5.34968,5.36886,727477.46405336,0
+RVTY.US,D,19850925,000000,5.36886,5.38784,5.30294,5.32172,177284.81097319,0
+RVTY.US,D,19850926,000000,5.32172,5.44389,5.32172,5.40612,147883.99618439,0
+RVTY.US,D,19850930,000000,5.44389,5.46257,5.40612,5.46257,88641.904962002,0
+RVTY.US,D,19851001,000000,5.46257,5.70651,5.44389,5.64099,230132.19995279,0
+RVTY.US,D,19851002,000000,5.60343,5.68783,5.36886,5.44389,303432.02498788,0
+RVTY.US,D,19851003,000000,5.4246,5.4246,5.28435,5.36886,446628.10780298,0
+RVTY.US,D,19851004,000000,5.40612,5.44389,5.32172,5.44389,147453.54503154,0
+RVTY.US,D,19851007,000000,5.38784,5.38784,5.28435,5.34968,203710.50756138,0
+RVTY.US,D,19851008,000000,5.32172,5.36886,5.28435,5.28435,346050.69331675,0
+RVTY.US,D,19851009,000000,5.32172,5.5283,5.32172,5.48125,80547.421190048,0
+RVTY.US,D,19851010,000000,5.44389,5.5283,5.4246,5.5283,234393.666366,0
+RVTY.US,D,19851011,000000,5.65986,5.65986,5.48125,5.65986,145749.75930561,0
+RVTY.US,D,19851014,000000,5.70651,5.70651,5.64099,5.65986,82678.654921249,0
+RVTY.US,D,19851015,000000,5.70651,5.80052,5.70651,5.74387,144475.42368334,0
+RVTY.US,D,19851016,000000,5.76286,5.8191,5.70651,5.72549,72873.378079016,0
+RVTY.US,D,19851017,000000,5.70651,5.78194,5.64099,5.64099,208829.8731327,0
+RVTY.US,D,19851018,000000,5.68783,5.68783,5.64099,5.64099,77987.738404383,0
+RVTY.US,D,19851021,000000,5.60343,5.65986,5.58444,5.62221,267208.05890182,0
+RVTY.US,D,19851022,000000,5.58444,5.58444,5.50003,5.50003,88641.904962002,0
+RVTY.US,D,19851023,000000,5.50003,5.56576,5.50003,5.54688,97594.287892077,0
+RVTY.US,D,19851024,000000,5.5283,5.5283,5.40612,5.40612,315795.98356659,0
+RVTY.US,D,19851025,000000,5.44389,5.56576,5.44389,5.5283,83953.991592714,0
+RVTY.US,D,19851028,000000,5.50003,5.50003,5.38784,5.4246,311955.95886349,0
+RVTY.US,D,19851029,000000,5.46257,5.48125,5.4246,5.48125,96739.391881534,0
+RVTY.US,D,19851030,000000,5.48125,5.62221,5.48125,5.5283,258688.12922298,0
+RVTY.US,D,19851031,000000,5.54688,5.64099,5.48125,5.48125,274028.2070515,0
+RVTY.US,D,19851101,000000,5.50003,5.64099,5.50003,5.64099,399745.97096253,0
+RVTY.US,D,19851104,000000,5.60343,5.64099,5.5283,5.58444,236524.9000972,0
+RVTY.US,D,19851105,000000,5.58444,5.64099,5.5283,5.58444,365228.79374997,0
+RVTY.US,D,19851106,000000,5.60343,5.72549,5.54688,5.72549,271041.07626057,0
+RVTY.US,D,19851107,000000,5.74387,5.80052,5.65986,5.70651,151719.01564152,0
+RVTY.US,D,19851108,000000,5.70651,5.8191,5.68783,5.78194,684432.34876842,0
+RVTY.US,D,19851111,000000,5.80052,5.86614,5.70651,5.8191,36221.96398768,0
+RVTY.US,D,19851112,000000,5.9042,6.04465,5.86614,6.00669,360541.88142988,0
+RVTY.US,D,19851113,000000,5.9042,5.97893,5.9042,5.94107,369491.26121237,0
+RVTY.US,D,19851114,000000,5.97893,5.97893,5.9042,5.9042,104410.43184499,0
+RVTY.US,D,19851115,000000,5.94107,6.00669,5.88492,6.00669,67761.019852036,0
+RVTY.US,D,19851118,000000,6.20369,6.20369,6.00669,6.08222,181976.72853926,0
+RVTY.US,D,19851119,000000,6.08222,6.08222,5.95985,6.00669,80547.421190048,0
+RVTY.US,D,19851120,000000,6.00669,6.06323,5.95985,5.97893,176863.36926308,0
+RVTY.US,D,19851121,000000,5.97893,6.18511,5.97893,6.16653,502457.62232755,0
+RVTY.US,D,19851122,000000,6.11998,6.20369,6.101,6.13826,103559.54003121,0
+RVTY.US,D,19851125,000000,6.101,6.13826,6.06323,6.06323,63076.109630326,0
+RVTY.US,D,19851126,000000,6.06323,6.16653,6.06323,6.11998,43469.560142633,0
+RVTY.US,D,19851127,000000,6.13826,6.32616,6.13826,6.26054,198168.69923074,0
+RVTY.US,D,19851129,000000,6.29799,6.40129,6.27922,6.29799,203282.05850692,0
+RVTY.US,D,19851202,000000,6.32616,6.34494,6.22298,6.22298,150861.1164834,0
+RVTY.US,D,19851203,000000,6.29799,6.29799,6.24136,6.27922,122740.64361202,0
+RVTY.US,D,19851204,000000,6.24136,6.45713,6.24136,6.45713,144042.9704321,0
+RVTY.US,D,19851205,000000,6.42007,6.45713,6.34494,6.34494,183678.5121668,0
+RVTY.US,D,19851206,000000,6.34494,6.34494,6.22298,6.26054,216920.35270789,0
+RVTY.US,D,19851209,000000,6.22298,6.34494,6.16653,6.34494,109953.24122481,0
+RVTY.US,D,19851210,000000,6.34494,6.36382,6.29799,6.32616,182829.62245141,0
+RVTY.US,D,19851211,000000,6.27922,6.34494,6.13826,6.24136,601756.69699475,0
+RVTY.US,D,19851212,000000,6.22298,6.24136,6.13826,6.20369,669939.1585569,0
+RVTY.US,D,19851213,000000,6.22298,6.26054,6.16653,6.18511,243345.04824688,0
+RVTY.US,D,19851216,000000,6.16653,6.22298,6.11998,6.16653,324739.35705393,0
+RVTY.US,D,19851217,000000,6.20369,6.22298,6.11998,6.22298,283828.47864777,0
+RVTY.US,D,19851218,000000,6.16653,6.20369,6.06323,6.101,565528.72671191,0
+RVTY.US,D,19851219,000000,6.06323,6.101,5.97893,6.04465,102708.64821745,0
+RVTY.US,D,19851220,000000,6.06323,6.27922,5.92249,6.06323,275732.99382662,0
+RVTY.US,D,19851223,000000,6.06323,6.06323,6.00669,6.06323,173026.34770757,0
+RVTY.US,D,19851224,000000,5.97893,5.97893,5.94107,5.95985,77137.847639803,0
+RVTY.US,D,19851226,000000,5.95985,6.101,5.95985,6.04465,66483.681082185,0
+RVTY.US,D,19851227,000000,6.04465,6.04465,5.95985,5.97893,117626.28328666,0
+RVTY.US,D,19851230,000000,5.95985,6.02547,5.9042,6.00669,88641.904962002,0
+RVTY.US,D,19851231,000000,6.02547,6.11998,5.97893,6.11998,129126.33641209,0
+RVTY.US,D,19860102,000000,6.08222,6.11998,6.08222,6.101,104410.43184499,0
+RVTY.US,D,19860103,000000,6.101,6.101,5.97893,6.06323,164500.41173357,0
+RVTY.US,D,19860106,000000,6.04465,6.06323,5.94107,5.95985,71594.03721078,0
+RVTY.US,D,19860107,000000,5.97893,6.20369,5.97893,6.18511,98019.733798962,0
+RVTY.US,D,19860108,000000,6.22298,6.24136,5.88492,5.9042,297040.32589267,0
+RVTY.US,D,19860109,000000,5.86614,5.94107,5.74387,5.84766,173026.34770757,0
+RVTY.US,D,19860110,000000,5.80052,5.92249,5.76286,5.80052,140634.39793105,0
+RVTY.US,D,19860113,000000,5.88492,5.92249,5.76286,5.88492,208397.41988148,0
+RVTY.US,D,19860114,000000,5.84766,5.9042,5.78194,5.78194,106539.66347781,0
+RVTY.US,D,19860115,000000,5.78194,5.86614,5.78194,5.84766,164075.96687587,0
+RVTY.US,D,19860116,000000,5.88492,5.9042,5.8191,5.86614,113787.25963275,0
+RVTY.US,D,19860117,000000,5.88492,5.9042,5.78194,5.78194,116344.94032004,0
+RVTY.US,D,19860120,000000,5.76286,5.9042,5.74387,5.9042,103559.54003121,0
+RVTY.US,D,19860121,000000,5.86614,5.88492,5.78194,5.8191,135523.04075327,0
+RVTY.US,D,19860122,000000,5.78194,5.84766,5.78194,5.8191,103134.09412433,0
+RVTY.US,D,19860123,000000,5.80052,5.84766,5.78194,5.80052,44750.903109254,0
+RVTY.US,D,19860124,000000,5.84766,5.9042,5.78194,5.78194,115917.49231477,0
+RVTY.US,D,19860127,000000,5.78194,6.00669,5.78194,6.00669,318350.66110629,0
+RVTY.US,D,19860128,000000,5.95985,5.98821,5.9042,5.95985,124015.98028349,0
+RVTY.US,D,19860129,000000,5.92249,6.08222,5.9042,6.06323,303863.47718993,0
+RVTY.US,D,19860130,000000,6.02547,6.101,5.98821,5.98821,199449.04114817,0
+RVTY.US,D,19860131,000000,6.02547,6.22298,6.00669,6.14775,341358.77575069,0
+RVTY.US,D,19860203,000000,6.101,6.30748,6.101,6.30748,650341.61851194,0
+RVTY.US,D,19860204,000000,6.32616,6.40129,6.32616,6.34494,312810.85487404,0
+RVTY.US,D,19860205,000000,6.34494,6.36382,6.20369,6.36382,509703.21638412,0
+RVTY.US,D,19860206,000000,6.34494,6.38241,6.32616,6.32616,610277.62772278,0
+RVTY.US,D,19860207,000000,6.30748,6.40129,6.2885,6.36382,361390.77114527,0
+RVTY.US,D,19860210,000000,6.32616,6.38241,6.2885,6.36382,338376.65020571,0
+RVTY.US,D,19860211,000000,6.34494,6.36382,6.34494,6.34494,155549.02985269,0
+RVTY.US,D,19860212,000000,6.34494,6.40129,6.2885,6.30748,155981.48310393,0
+RVTY.US,D,19860213,000000,6.32616,6.32616,6.20369,6.32616,281695.24281818,0
+RVTY.US,D,19860214,000000,6.2885,6.30748,6.18511,6.2885,139779.5019205,0
+RVTY.US,D,19860218,000000,6.2885,6.42007,6.24136,6.42007,305138.81386139,0
+RVTY.US,D,19860219,000000,6.38241,6.40129,6.2885,6.34494,108671.89825819,0
+RVTY.US,D,19860220,000000,6.30748,6.40129,6.30748,6.40129,141060.84488713,0
+RVTY.US,D,19860221,000000,6.44803,6.44803,6.2885,6.30748,279992.45814144,0
+RVTY.US,D,19860224,000000,6.30748,6.30748,6.101,6.101,1268709.7258099,0
+RVTY.US,D,19860225,000000,6.101,6.14775,5.98821,6.00669,117626.28328666,0
+RVTY.US,D,19860226,000000,6.00669,6.06323,5.92249,6.02547,304711.36585612,0
+RVTY.US,D,19860227,000000,6.06323,6.18511,6.04465,6.16653,369916.70711926,0
+RVTY.US,D,19860228,000000,6.20369,6.2885,6.11998,6.2885,606012.1571128,0
+RVTY.US,D,19860303,000000,6.24136,6.2885,6.11998,6.18511,259965.46799283,0
+RVTY.US,D,19860304,000000,6.14775,6.2885,6.101,6.11998,206270.19034704,0
+RVTY.US,D,19860305,000000,6.11998,6.24136,6.11998,6.24136,213938.22716292,0
+RVTY.US,D,19860306,000000,6.24136,6.38241,6.22298,6.38241,399321.52610484,0
+RVTY.US,D,19860307,000000,6.40129,6.52335,6.40129,6.52335,546777.07323476,0
+RVTY.US,D,19860310,000000,6.44803,6.48559,6.36382,6.36382,432134.91759146,0
+RVTY.US,D,19860311,000000,6.36382,6.48559,6.36382,6.48559,135096.59379718,0
+RVTY.US,D,19860312,000000,6.52335,6.72025,6.52335,6.68239,585132.27305203,0
+RVTY.US,D,19860313,000000,6.60736,6.86121,6.60736,6.82344,528875.31052219,0
+RVTY.US,D,19860314,000000,6.82344,6.87989,6.6643,6.80446,509273.76628047,0
+RVTY.US,D,19860317,000000,6.72025,6.82344,6.62644,6.80446,226295.17839727,0
+RVTY.US,D,19860318,000000,6.82344,6.82344,6.64572,6.68239,177712.25897846,0
+RVTY.US,D,19860319,000000,6.70137,6.70137,6.58889,6.64572,99299.074667199,0
+RVTY.US,D,19860320,000000,6.60736,6.60736,6.46671,6.52335,174306.68962499,0
+RVTY.US,D,19860321,000000,6.58889,6.60736,6.48559,6.48559,250159.1901014,0
+RVTY.US,D,19860324,000000,6.42007,6.48559,6.24136,6.44803,199449.04114817,0
+RVTY.US,D,19860325,000000,6.40129,6.48559,6.30748,6.38241,161946.73524306,0
+RVTY.US,D,19860326,000000,6.38241,6.38241,6.20369,6.38241,185807.74379962,0
+RVTY.US,D,19860327,000000,6.40129,6.64572,6.40129,6.60736,349033.81991091,0
+RVTY.US,D,19860331,000000,6.56082,6.60736,6.50457,6.56082,221181.81912111,0
+RVTY.US,D,19860401,000000,6.52335,6.52335,6.34494,6.34494,215214.56488358,0
+RVTY.US,D,19860402,000000,6.32616,6.36382,6.26054,6.36382,103134.09412433,0
+RVTY.US,D,19860403,000000,6.34494,6.36382,6.11998,6.14775,263802.48954834,0
+RVTY.US,D,19860404,000000,6.18511,6.26054,6.11998,6.11998,270619.63455045,0
+RVTY.US,D,19860407,000000,6.16653,6.18511,6.08222,6.16653,238228.68582313,0
+RVTY.US,D,19860408,000000,6.11998,6.44803,6.11998,6.42007,165779.75260181,0
+RVTY.US,D,19860409,000000,6.46671,6.54204,6.40129,6.44803,221181.81912111,0
+RVTY.US,D,19860410,000000,6.42007,6.52335,6.40129,6.48559,163224.07401291,0
+RVTY.US,D,19860411,000000,6.48559,6.52335,6.38241,6.40129,198594.14513763,0
+RVTY.US,D,19860414,000000,6.38241,6.46671,6.38241,6.38241,111660.03009832,0
+RVTY.US,D,19860415,000000,6.38241,6.42925,6.32616,6.34494,164928.86078803,0
+RVTY.US,D,19860416,000000,6.36382,6.46671,6.34494,6.38241,851490.44118927,0
+RVTY.US,D,19860417,000000,6.40129,6.40129,6.26054,6.26054,986159.58698118,0
+RVTY.US,D,19860418,000000,6.32616,6.34494,6.22298,6.2885,160666.39332563,0
+RVTY.US,D,19860421,000000,6.20369,6.2885,6.20369,6.2885,324739.35705393,0
+RVTY.US,D,19860422,000000,6.24136,6.38241,6.22298,6.26054,328579.38175703,0
+RVTY.US,D,19860423,000000,6.16653,6.18511,6.06323,6.101,686133.13134677,0
+RVTY.US,D,19860424,000000,6.101,6.18511,6.101,6.16653,311531.5140058,0
+RVTY.US,D,19860425,000000,6.14775,6.20369,6.11998,6.20369,298746.11371698,0
+RVTY.US,D,19860428,000000,6.20369,6.36382,6.20369,6.26054,195611.01854347,0
+RVTY.US,D,19860429,000000,6.26054,6.30748,6.24136,6.30748,147453.54503154,0
+RVTY.US,D,19860430,000000,6.26054,6.30748,6.24136,6.26054,199449.04114817,0
+RVTY.US,D,19860501,000000,6.22298,6.26054,6.14775,6.16653,233538.77035545,0
+RVTY.US,D,19860502,000000,6.16653,6.24136,6.16653,6.18511,456002.93349237,0
+RVTY.US,D,19860505,000000,6.16653,6.26054,6.16653,6.20369,402735.10385186,0
+RVTY.US,D,19860506,000000,6.24136,6.24136,6.18511,6.20369,86511.672279994,0
+RVTY.US,D,19860507,000000,6.16653,6.16653,6.06323,6.101,260818.36190499,0
+RVTY.US,D,19860508,000000,6.14775,6.14775,6.06323,6.06323,222461.15998934,0
+RVTY.US,D,19860509,000000,6.06323,6.06323,5.97893,6.04465,370771.60312981,0
+RVTY.US,D,19860512,000000,6.02547,6.08222,6.02547,6.04465,107394.55948834,0
+RVTY.US,D,19860513,000000,6.04465,6.04465,5.86614,5.94107,540383.37204116,0
+RVTY.US,D,19860514,000000,5.9042,5.94107,5.8191,5.88492,430434.13501312,0
+RVTY.US,D,19860515,000000,5.9042,5.92249,5.84766,5.9042,193911.23701431,0
+RVTY.US,D,19860516,000000,5.86614,5.86614,5.67854,5.78194,404009.43947413,0
+RVTY.US,D,19860519,000000,5.76286,5.76286,5.70651,5.70651,116772.38832531,0
+RVTY.US,D,19860520,000000,5.70651,5.84766,5.70651,5.84766,181120.83147952,0
+RVTY.US,D,19860521,000000,5.86614,5.9042,5.78194,5.8191,464524.86526959,0
+RVTY.US,D,19860522,000000,5.78194,6.101,5.78194,6.101,472621.35113993,0
+RVTY.US,D,19860523,000000,6.101,6.11998,5.94107,5.97893,181120.83147952,0
+RVTY.US,D,19860527,000000,6.02547,6.04465,5.92249,5.94107,533565.22598987,0
+RVTY.US,D,19860528,000000,5.94107,5.97893,5.88492,5.92249,196039.46759792,0
+RVTY.US,D,19860529,000000,5.88492,5.94107,5.74387,5.84766,311531.5140058,0
+RVTY.US,D,19860530,000000,5.80052,5.86614,5.65986,5.65986,800778.29013765,0
+RVTY.US,D,19860602,000000,5.65986,5.65986,5.44389,5.50003,574055.66373511,0
+RVTY.US,D,19860603,000000,5.53759,5.53759,5.25619,5.4246,525465.73697195,0
+RVTY.US,D,19860604,000000,5.37866,5.4246,5.30294,5.37866,401029.31602754,0
+RVTY.US,D,19860605,000000,5.25619,5.62221,5.25619,5.58444,394629.60853878,0
+RVTY.US,D,19860606,000000,5.58444,5.76286,5.56576,5.74387,354146.17813789,0
+RVTY.US,D,19860609,000000,5.70651,5.76286,5.65986,5.74387,123164.08742053,0
+RVTY.US,D,19860610,000000,5.70651,5.72549,5.60343,5.64099,169617.77520652,0
+RVTY.US,D,19860611,000000,5.60343,5.65986,5.60343,5.64099,172602.90389906,0
+RVTY.US,D,19860612,000000,5.64099,5.65986,5.62221,5.64099,83532.549882599,0
+RVTY.US,D,19860613,000000,5.64099,5.74387,5.62221,5.74387,136377.93676381,0
+RVTY.US,D,19860616,000000,5.65986,5.65986,5.44389,5.48125,617521.21968097,0
+RVTY.US,D,19860617,000000,5.46257,5.50003,5.44389,5.50003,694233.62141389,0
+RVTY.US,D,19860618,000000,5.46257,5.50003,5.30294,5.3405,545925.1803718,0
+RVTY.US,D,19860619,000000,5.25619,5.32172,5.25619,5.28435,767962.89655263,0
+RVTY.US,D,19860620,000000,5.30294,5.37866,5.28435,5.37866,277012.33469486,0
+RVTY.US,D,19860623,000000,5.3405,5.39684,5.3405,5.37866,288088.94401178,0
+RVTY.US,D,19860624,000000,5.3405,5.46257,5.3405,5.39684,171320.55988325,0
+RVTY.US,D,19860625,000000,5.44389,5.46257,5.30294,5.35918,318350.66110629,0
+RVTY.US,D,19860626,000000,5.32172,5.35918,5.25619,5.30294,303863.47718993,0
+RVTY.US,D,19860627,000000,5.28435,5.35918,5.25619,5.30294,288519.39516463,0
+RVTY.US,D,19860630,000000,5.37866,5.46257,5.30294,5.44389,239084.58288286,0
+RVTY.US,D,19860701,000000,5.44389,5.58444,5.44389,5.58444,227574.51926551,0
+RVTY.US,D,19860702,000000,5.53759,5.60343,5.53759,5.58444,433841.70646497,0
+RVTY.US,D,19860703,000000,5.53759,5.62221,5.51891,5.60343,344771.35244851,0
+RVTY.US,D,19860707,000000,5.58444,5.58444,5.46257,5.56576,274880.09991446,0
+RVTY.US,D,19860708,000000,5.51891,5.51891,5.37866,5.44389,211381.54752483,0
+RVTY.US,D,19860709,000000,5.4246,5.50003,5.3405,5.37866,212659.88734388,0
+RVTY.US,D,19860710,000000,5.4246,5.53759,5.3405,5.53759,225441.28343592,0
+RVTY.US,D,19860711,000000,5.46257,5.58444,5.46257,5.58444,441514.74852682,0
+RVTY.US,D,19860714,000000,5.58444,5.60343,5.48125,5.58444,204136.95451746,0
+RVTY.US,D,19860715,000000,5.53759,5.58444,5.3405,5.39684,483701.96465363,0
+RVTY.US,D,19860716,000000,5.3405,5.4246,5.28435,5.35918,516091.91233176,0
+RVTY.US,D,19860717,000000,5.32172,5.3405,5.16219,5.19985,318350.66110629,0
+RVTY.US,D,19860718,000000,5.07787,5.09645,4.9558,5.07787,351590.499549,0
+RVTY.US,D,19860721,000000,5.03991,5.05899,4.9558,5.00276,141484.28869563,0
+RVTY.US,D,19860722,000000,4.9558,5.05899,4.93692,5.03991,364373.89773943,0
+RVTY.US,D,19860723,000000,5.03991,5.23731,5.03991,5.07787,199874.48705505,0
+RVTY.US,D,19860724,000000,5.11533,5.28435,5.07787,5.07787,311107.06914811,0
+RVTY.US,D,19860725,000000,5.07787,5.09645,4.85261,4.93692,952065.85357713,0
+RVTY.US,D,19860728,000000,4.89936,4.9558,4.75871,4.91804,324313.91114705,0
+RVTY.US,D,19860729,000000,4.88068,4.97478,4.77779,4.79597,394629.60853878,0
+RVTY.US,D,19860730,000000,4.75871,4.75871,4.4771,4.53344,392928.82596043,0
+RVTY.US,D,19860731,000000,4.51456,4.5708,4.45802,4.51456,502029.17327309,0
+RVTY.US,D,19860801,000000,4.45802,4.59948,4.45802,4.59948,530156.65348882,0
+RVTY.US,D,19860804,000000,4.63714,4.63714,4.51456,4.53344,366931.57842671,0
+RVTY.US,D,19860805,000000,4.5708,4.71185,4.55232,4.65522,594933.54569749,0
+RVTY.US,D,19860806,000000,4.69288,4.85261,4.65522,4.83393,313238.30287931,0
+RVTY.US,D,19860807,000000,4.81515,4.88068,4.73983,4.73983,240360.92060352,0
+RVTY.US,D,19860808,000000,4.69288,4.83393,4.6739,4.83393,222885.60484703,0
+RVTY.US,D,19860811,000000,4.79597,5.02144,4.79597,4.93692,269765.7395891,0
+RVTY.US,D,19860812,000000,4.97478,4.97478,4.83393,4.93692,152994.35231299,0
+RVTY.US,D,19860813,000000,4.9558,4.97478,4.83393,4.88068,412106.92639366,0
+RVTY.US,D,19860814,000000,4.83393,4.9558,4.83393,4.9558,166635.64966154,0
+RVTY.US,D,19860815,000000,4.91804,4.9558,4.89936,4.93692,204136.95451746,0
+RVTY.US,D,19860818,000000,4.89936,4.89936,4.77779,4.81515,157260.82397216,0
+RVTY.US,D,19860819,000000,4.81515,4.81515,4.71185,4.73983,406139.67215613,0
+RVTY.US,D,19860820,000000,4.71185,4.77779,4.71185,4.77779,327297.03774121,0
+RVTY.US,D,19860821,000000,4.79597,4.91804,4.79597,4.89936,499896.9384927,0
+RVTY.US,D,19860822,000000,4.85261,4.91804,4.81515,4.81515,140634.39793105,0
+RVTY.US,D,19860825,000000,4.81515,4.81515,4.71185,4.71185,97594.287892077,0
+RVTY.US,D,19860826,000000,4.6739,4.88068,4.6739,4.77779,1109748.1192595,0
+RVTY.US,D,19860827,000000,4.77779,4.77779,4.6739,4.75871,413386.26726189,0
+RVTY.US,D,19860828,000000,4.79597,4.79597,4.73983,4.77779,161946.73524306,0
+RVTY.US,D,19860829,000000,4.77779,4.83393,4.75871,4.75871,287241.0553456,0
+RVTY.US,D,19860902,000000,4.81515,4.81515,4.6739,4.6739,391224.0391853,0
+RVTY.US,D,19860903,000000,4.71185,4.75871,4.69288,4.73983,122308.19036079,0
+RVTY.US,D,19860904,000000,4.6739,4.81515,4.6739,4.81515,406139.67215613,0
+RVTY.US,D,19860905,000000,4.71185,4.83393,4.71185,4.77779,334542.63179777,0
+RVTY.US,D,19860908,000000,4.75871,4.79597,4.75871,4.75871,179846.49585724,0
+RVTY.US,D,19860909,000000,4.75871,4.88068,4.75871,4.81515,315795.98356659,0
+RVTY.US,D,19860910,000000,4.81515,4.9558,4.81515,4.91804,334542.63179777,0
+RVTY.US,D,19860911,000000,4.83393,4.88068,4.75871,4.81515,573624.21153307,0
+RVTY.US,D,19860912,000000,4.77779,4.81515,4.71185,4.79597,414239.16117405,0
+RVTY.US,D,19860915,000000,4.79597,4.81515,4.79597,4.79597,181976.72853926,0
+RVTY.US,D,19860916,000000,4.79597,4.88068,4.77779,4.88068,295337.54121594,0
+RVTY.US,D,19860917,000000,4.85261,5.23731,4.85261,5.11533,777335.72014363,0
+RVTY.US,D,19860918,000000,5.05899,5.16219,5.02144,5.03991,345625.24740986,0
+RVTY.US,D,19860919,000000,5.02144,5.07787,4.9558,5.02144,352438.38821519,0
+RVTY.US,D,19860922,000000,5.00276,5.05899,5.00276,5.05899,120606.40673324,0
+RVTY.US,D,19860923,000000,5.03991,5.05899,5.00276,5.03991,190071.2123112,0
+RVTY.US,D,19860924,000000,5.00276,5.05899,5.00276,5.00276,134245.70198341,0
+RVTY.US,D,19860925,000000,5.00276,5.02144,4.9558,4.97478,447904.44552365,0
+RVTY.US,D,19860926,000000,4.93692,4.9558,4.91804,4.93692,156829.37177011,0
+RVTY.US,D,19860929,000000,4.89936,4.89936,4.85261,4.88068,276159.4407827,0
+RVTY.US,D,19860930,000000,4.88068,4.89936,4.83393,4.85261,303863.47718993,0
+RVTY.US,D,19861001,000000,4.83393,4.85261,4.83393,4.83393,194761.12777889,0
+RVTY.US,D,19861002,000000,4.83393,4.88068,4.83393,4.83393,216496.90889939,0
+RVTY.US,D,19861003,000000,4.83393,4.89936,4.83393,4.83393,113787.25963275,0
+RVTY.US,D,19861006,000000,4.85261,4.85261,4.83393,4.83393,77566.296694268,0
+RVTY.US,D,19861007,000000,4.83393,4.85261,4.81515,4.81515,151289.56553786,0
+RVTY.US,D,19861008,000000,4.77779,4.79597,4.77779,4.79597,124015.98028349,0
+RVTY.US,D,19861009,000000,4.77779,4.81515,4.77779,4.77779,192203.4470916,0
+RVTY.US,D,19861010,000000,4.77779,4.77779,4.72115,4.77779,131686.01919775,0
+RVTY.US,D,19861013,000000,4.77779,4.79597,4.75871,4.79597,74576.162755753,0
+RVTY.US,D,19861014,000000,4.79597,4.8621,4.79597,4.79597,514814.57356191,0
+RVTY.US,D,19861015,000000,4.77779,4.9558,4.77779,4.93692,240784.36441202,0
+RVTY.US,D,19861016,000000,4.89936,4.98398,4.89936,4.93692,299171.55962387,0
+RVTY.US,D,19861017,000000,4.91804,4.91804,4.77779,4.83393,105690.77376241,0
+RVTY.US,D,19861020,000000,4.79597,4.79597,4.75871,4.79597,178565.15289062,0
+RVTY.US,D,19861021,000000,4.83393,4.8621,4.79597,4.79597,138505.16629823,0
+RVTY.US,D,19861022,000000,4.79597,4.79597,4.75871,4.79597,150439.67477328,0
+RVTY.US,D,19861023,000000,4.77779,4.8621,4.77779,4.8621,135949.48770934,0
+RVTY.US,D,19861024,000000,4.81515,4.81515,4.6739,4.69288,271041.07626057,0
+RVTY.US,D,19861027,000000,4.69288,4.75871,4.6739,4.73983,259965.46799283,0
+RVTY.US,D,19861028,000000,4.72115,4.8621,4.72115,4.83393,164928.86078803,0
+RVTY.US,D,19861029,000000,4.77779,4.79597,4.72115,4.79597,150011.22571882,0
+RVTY.US,D,19861030,000000,4.77779,4.83393,4.61806,4.65522,245896.722639,0
+RVTY.US,D,19861031,000000,4.61806,4.63714,4.55232,4.59948,257407.78730555,0
+RVTY.US,D,19861103,000000,4.63714,4.65522,4.5708,4.61806,288519.39516463,0
+RVTY.US,D,19861104,000000,4.59948,4.65522,4.59948,4.65522,133817.25292894,0
+RVTY.US,D,19861105,000000,4.61806,4.75871,4.59948,4.6739,663547.45946169,0
+RVTY.US,D,19861106,000000,4.6739,4.69288,4.55232,4.61806,248031.96056697,0
+RVTY.US,D,19861107,000000,4.65522,4.6739,4.55232,4.65522,169617.77520652,0
+RVTY.US,D,19861110,000000,4.6739,4.73983,4.61806,4.73983,150439.67477328,0
+RVTY.US,D,19861111,000000,4.73983,4.73983,4.6739,4.72115,75011.619154567,0
+RVTY.US,D,19861112,000000,4.6739,4.75871,4.5708,4.63714,265079.82831819,0
+RVTY.US,D,19861113,000000,4.63714,4.65522,4.59948,4.63714,1024943.2358529,0
+RVTY.US,D,19861114,000000,4.61806,5.02144,4.61806,4.91804,829328.21311269,0
+RVTY.US,D,19861117,000000,4.88068,4.93692,4.77779,4.88068,390371.14527315,0
+RVTY.US,D,19861118,000000,4.83393,4.91804,4.61806,4.77779,363528.01117163,0
+RVTY.US,D,19861119,000000,4.79597,4.79597,4.65522,4.6739,70745.147495394,0
+RVTY.US,D,19861120,000000,4.69288,4.8621,4.63714,4.8621,134670.14684111,0
+RVTY.US,D,19861121,000000,4.88068,4.98398,4.81515,4.89936,353298.2894717,0
+RVTY.US,D,19861124,000000,4.91804,5.00276,4.83393,4.89936,232687.87854168,0
+RVTY.US,D,19861125,000000,4.8621,4.89936,4.75871,4.81515,169193.33034882,0
+RVTY.US,D,19861126,000000,4.77779,4.88068,4.73983,4.8621,225018.84067662,0
+RVTY.US,D,19861128,000000,4.8621,5.00276,4.8621,4.93692,139779.5019205,0
+RVTY.US,D,19861201,000000,4.98398,5.00276,4.8621,5.00276,398045.18838419,0
+RVTY.US,D,19861202,000000,4.9558,5.16219,4.9558,5.16219,410404.14171693,0
+RVTY.US,D,19861203,000000,5.12472,5.14371,5.02144,5.05899,253147.32194153,0
+RVTY.US,D,19861204,000000,4.98398,5.07787,4.9558,5.05899,177712.25897846,0
+RVTY.US,D,19861205,000000,5.02144,5.07787,4.8621,5.02144,238228.68582313,0
+RVTY.US,D,19861208,000000,5.02144,5.07787,4.79597,4.91804,590243.63022982,0
+RVTY.US,D,19861209,000000,4.9558,4.98398,4.89936,4.93692,156405.92796162,0
+RVTY.US,D,19861210,000000,4.89936,5.02144,4.89936,4.9558,355854.96910978,0
+RVTY.US,D,19861211,000000,4.9558,4.98398,4.77779,4.8621,242063.70528026,0
+RVTY.US,D,19861212,000000,4.83393,4.88068,4.81515,4.8621,242063.70528026,0
+RVTY.US,D,19861215,000000,4.8621,4.93692,4.8621,4.93692,326871.59183432,0
+RVTY.US,D,19861216,000000,4.93692,5.00276,4.89936,5.00276,346050.69331675,0
+RVTY.US,D,19861217,000000,4.9558,4.98398,4.88068,4.89936,188793.87354136,0
+RVTY.US,D,19861218,000000,4.91804,4.93692,4.88068,4.88068,509703.21638412,0
+RVTY.US,D,19861219,000000,4.88068,4.98398,4.8621,4.88068,692526.83254038,0
+RVTY.US,D,19861222,000000,4.83393,4.93692,4.79597,4.93692,331134.05929672,0
+RVTY.US,D,19861223,000000,4.8621,4.93692,4.72115,4.75871,301731.24240953,0
+RVTY.US,D,19861224,000000,4.75871,4.83393,4.75871,4.77779,106966.11043388,0
+RVTY.US,D,19861226,000000,4.75871,4.77779,4.72115,4.73983,109099.34626347,0
+RVTY.US,D,19861229,000000,4.69288,4.72115,4.65522,4.65522,278717.12146998,0
+RVTY.US,D,19861230,000000,4.65522,4.69288,4.63714,4.63714,310679.62114284,0
+RVTY.US,D,19861231,000000,4.61806,4.65522,4.53344,4.5708,266784.61509332,0
+RVTY.US,D,19870102,000000,4.5708,4.59948,4.53344,4.5708,379291.53280864,0
+RVTY.US,D,19870105,000000,4.61806,4.8621,4.61806,4.79597,490948.55975939,0
+RVTY.US,D,19870106,000000,4.77779,4.88068,4.77779,4.81515,233966.21836072,0
+RVTY.US,D,19870107,000000,4.81515,4.89936,4.81515,4.83393,120178.95872797,0
+RVTY.US,D,19870108,000000,4.8621,4.8621,4.77779,4.8621,321758.23255815,0
+RVTY.US,D,19870109,000000,4.81515,4.91804,4.81515,4.88068,173454.79676203,0
+RVTY.US,D,19870112,000000,4.91804,4.98398,4.8621,4.9558,224165.94676446,0
+RVTY.US,D,19870113,000000,4.9558,5.05899,4.93692,5.00276,365228.79374997,0
+RVTY.US,D,19870114,000000,5.00276,5.14371,4.98398,5.12472,214365.67516819,0
+RVTY.US,D,19870115,000000,5.16219,5.36886,5.09645,5.26607,544218.39149829,0
+RVTY.US,D,19870116,000000,5.26607,5.32172,5.18107,5.26607,314511.63745239,0
+RVTY.US,D,19870119,000000,5.22791,5.49064,5.20913,5.32172,224596.39791731,0
+RVTY.US,D,19870120,000000,5.40612,5.54688,5.40612,5.49064,480717.83701027,0
+RVTY.US,D,19870121,000000,5.44389,5.5283,5.4246,5.44389,371195.04693831,0
+RVTY.US,D,19870122,000000,5.4246,5.5283,5.38784,5.50962,342641.1197665,0
+RVTY.US,D,19870123,000000,5.50962,5.65047,5.38784,5.44389,548056.414103,0
+RVTY.US,D,19870126,000000,5.47186,5.50962,5.40612,5.49064,242920.60338919,0
+RVTY.US,D,19870127,000000,5.49064,5.63159,5.4246,5.56576,401451.75878684,0
+RVTY.US,D,19870128,000000,5.61291,5.66945,5.5283,5.63159,277437.78060175,0
+RVTY.US,D,19870129,000000,5.66945,5.68783,5.49064,5.56576,238655.13277921,0
+RVTY.US,D,19870130,000000,5.5283,5.59403,5.49064,5.56576,226295.17839727,0
+RVTY.US,D,19870202,000000,5.5283,5.7161,5.5283,5.68783,200729.3830656,0
+RVTY.US,D,19870203,000000,5.66945,5.9134,5.65047,5.8101,453868.69661359,0
+RVTY.US,D,19870204,000000,5.79112,5.95985,5.79112,5.93198,285535.26752127,0
+RVTY.US,D,19870205,000000,5.9134,6.01619,5.89452,5.95985,484126.40951132,0
+RVTY.US,D,19870206,000000,5.9134,5.93198,5.87544,5.87544,204989.84842961,0
+RVTY.US,D,19870209,000000,5.85676,5.89452,5.63159,5.63159,435970.93809779,0
+RVTY.US,D,19870210,000000,5.56576,5.75346,5.5283,5.75346,525899.19127237,0
+RVTY.US,D,19870211,000000,5.79112,5.97893,5.79112,5.93198,256123.44119135,0
+RVTY.US,D,19870212,000000,5.93198,6.08222,5.89452,5.93198,566379.61852569,0
+RVTY.US,D,19870213,000000,5.89452,5.97893,5.89452,5.93198,438103.17287818,0
+RVTY.US,D,19870217,000000,5.89452,5.97893,5.85676,5.85676,355854.96910978,0
+RVTY.US,D,19870218,000000,5.85676,5.95985,5.85676,5.9134,432134.91759146,0
+RVTY.US,D,19870219,000000,5.93198,6.27922,5.9134,5.97893,400175.42106619,0
+RVTY.US,D,19870220,000000,5.93198,5.93198,5.87544,5.89452,269340.29368221,0
+RVTY.US,D,19870223,000000,5.89452,5.89452,5.68783,5.79112,206270.19034704,0
+RVTY.US,D,19870224,000000,5.77224,5.77224,5.75346,5.75346,114212.70553964,0
+RVTY.US,D,19870225,000000,5.79112,5.83798,5.7161,5.77224,121034.85578771,0
+RVTY.US,D,19870226,000000,5.73448,5.73448,5.63159,5.63159,80968.862900164,0
+RVTY.US,D,19870227,000000,5.68783,5.7161,5.63159,5.66945,198594.14513763,0
+RVTY.US,D,19870302,000000,5.65047,5.66945,5.56576,5.59403,127425.55383373,0
+RVTY.US,D,19870303,000000,5.59403,5.61291,5.56576,5.59403,225870.73353958,0
+RVTY.US,D,19870304,000000,5.56576,5.66945,5.5283,5.65047,793532.69608109,0
+RVTY.US,D,19870305,000000,5.68783,5.73448,5.63159,5.63159,151289.56553786,0
+RVTY.US,D,19870306,000000,5.66945,5.66945,5.5283,5.54688,112511.92296129,0
+RVTY.US,D,19870309,000000,5.56576,5.56576,5.44389,5.47186,275304.54477215,0
+RVTY.US,D,19870310,000000,5.47186,5.5283,5.44389,5.49064,430854.57567404,0
+RVTY.US,D,19870311,000000,5.49064,5.5283,5.47186,5.49064,150861.1164834,0
+RVTY.US,D,19870312,000000,5.49064,5.63159,5.49064,5.56576,141060.84488713,0
+RVTY.US,D,19870313,000000,5.56576,5.65047,5.54688,5.56576,175154.57829119,0
+RVTY.US,D,19870316,000000,5.5283,5.54688,5.49064,5.54688,112936.36781899,0
+RVTY.US,D,19870317,000000,5.5283,5.7161,5.5283,5.7161,203710.50756138,0
+RVTY.US,D,19870318,000000,5.73448,5.75346,5.54688,5.54688,175578.02209968,0
+RVTY.US,D,19870319,000000,5.59403,5.61291,5.54688,5.61291,106539.66347781,0
+RVTY.US,D,19870320,000000,5.61291,5.66945,5.54688,5.66945,322182.67741585,0
+RVTY.US,D,19870323,000000,5.68783,5.83798,5.66945,5.77224,228852.85908456,0
+RVTY.US,D,19870324,000000,5.77224,5.79112,5.65047,5.7161,219902.47825286,0
+RVTY.US,D,19870325,000000,5.75346,5.75346,5.66945,5.73448,291500.51966041,0
+RVTY.US,D,19870326,000000,5.73448,5.79112,5.73448,5.75346,255705.00262882,0
+RVTY.US,D,19870327,000000,5.73448,5.75346,5.5283,5.54688,177712.25897846,0
+RVTY.US,D,19870330,000000,5.47186,5.5283,5.28435,5.36886,313238.30287931,0
+RVTY.US,D,19870331,000000,5.34968,5.47186,5.34968,5.40612,154697.13698973,0
+RVTY.US,D,19870401,000000,5.36886,5.44389,5.32172,5.4246,154276.6963288,0
+RVTY.US,D,19870402,000000,5.40612,5.4246,5.32172,5.34968,176010.47535092,0
+RVTY.US,D,19870403,000000,5.30294,5.49064,5.26607,5.44389,237378.79505855,0
+RVTY.US,D,19870406,000000,5.47186,5.61291,5.47186,5.56576,108671.89825819,0
+RVTY.US,D,19870407,000000,5.61291,5.66945,5.54688,5.54688,216496.90889939,0
+RVTY.US,D,19870408,000000,5.5283,5.63159,5.5283,5.56576,199874.48705505,0
+RVTY.US,D,19870409,000000,5.5283,5.56576,5.47186,5.47186,83103.099778942,0
+RVTY.US,D,19870410,000000,5.55657,5.59403,5.38784,5.55657,360541.88142988,0
+RVTY.US,D,19870413,000000,5.59403,5.61291,5.50962,5.50962,197317.80741696,0
+RVTY.US,D,19870414,000000,5.47186,5.47186,5.28435,5.31253,202004.71973706,0
+RVTY.US,D,19870415,000000,5.31253,5.38784,5.26607,5.33101,172169.44959864,0
+RVTY.US,D,19870416,000000,5.36886,5.4344,5.22791,5.24669,120178.95872797,0
+RVTY.US,D,19870420,000000,5.22791,5.24669,5.05899,5.14371,235672.00618504,0
+RVTY.US,D,19870421,000000,5.16219,5.22791,5.12472,5.20913,234820.11332208,0
+RVTY.US,D,19870422,000000,5.20913,5.20913,4.93692,4.96509,154697.13698973,0
+RVTY.US,D,19870423,000000,5.00276,5.12472,4.98398,5.02144,184956.85198584,0
+RVTY.US,D,19870424,000000,4.98398,5.02144,4.83393,4.98398,233110.32130099,0
+RVTY.US,D,19870427,000000,4.93692,5.20913,4.89936,5.05899,239084.58288286,0
+RVTY.US,D,19870428,000000,5.03991,5.22791,5.02144,5.12472,193481.78691065,0
+RVTY.US,D,19870429,000000,5.12472,5.26607,5.08716,5.12472,260388.91180133,0
+RVTY.US,D,19870430,000000,5.12472,5.36886,5.12472,5.36886,207971.97397459,0
+RVTY.US,D,19870501,000000,5.33101,5.4344,5.24669,5.26607,199449.04114817,0
+RVTY.US,D,19870504,000000,5.26607,5.34968,5.22791,5.33101,325594.25306447,0
+RVTY.US,D,19870505,000000,5.33101,5.49064,5.33101,5.47186,331986.95320888,0
+RVTY.US,D,19870506,000000,5.50962,5.69742,5.50962,5.5283,681873.66703195,0
+RVTY.US,D,19870507,000000,5.49064,5.50962,5.40612,5.40612,101852.75115771,0
+RVTY.US,D,19870508,000000,5.33101,5.4344,5.33101,5.40612,303863.47718993,0
+RVTY.US,D,19870511,000000,5.40612,5.59403,5.38784,5.38784,191350.55317944,0
+RVTY.US,D,19870512,000000,5.38784,5.55657,5.38784,5.55657,60518.428943047,0
+RVTY.US,D,19870513,000000,5.50962,5.57525,5.31253,5.45338,152994.35231299,0
+RVTY.US,D,19870514,000000,5.40612,5.47186,5.34968,5.47186,117197.83423219,0
+RVTY.US,D,19870515,000000,5.40612,5.4344,5.31253,5.34968,135096.59379718,0
+RVTY.US,D,19870518,000000,5.34968,5.36886,5.24669,5.33101,151289.56553786,0
+RVTY.US,D,19870519,000000,5.31253,5.31253,5.24669,5.26607,103134.09412433,0
+RVTY.US,D,19870520,000000,5.22791,5.24669,5.08716,5.10594,751337.47156073,0
+RVTY.US,D,19870521,000000,5.10594,5.24669,5.05899,5.05899,135949.48770934,0
+RVTY.US,D,19870522,000000,5.00276,5.08716,4.96509,5.08716,201579.27383018,0
+RVTY.US,D,19870526,000000,5.12472,5.36886,5.12472,5.36886,153425.80451502,0
+RVTY.US,D,19870527,000000,5.38784,5.38784,5.18107,5.20913,141916.74194687,0
+RVTY.US,D,19870528,000000,5.20913,5.33101,5.18107,5.33101,250159.1901014,0
+RVTY.US,D,19870529,000000,5.34968,5.34968,5.18107,5.22791,155126.58709338,0
+RVTY.US,D,19870601,000000,5.20913,5.34968,5.20913,5.26607,204558.39622757,0
+RVTY.US,D,19870602,000000,5.22791,5.34968,5.22791,5.22791,212659.88734388,0
+RVTY.US,D,19870603,000000,5.18107,5.34968,5.18107,5.31253,180267.93756737,0
+RVTY.US,D,19870604,000000,5.28435,5.33101,5.26607,5.31253,193481.78691065,0
+RVTY.US,D,19870605,000000,5.28435,5.31253,5.22791,5.22791,90348.69383551,0
+RVTY.US,D,19870608,000000,5.18107,5.31253,5.12472,5.26607,171744.00369175,0
+RVTY.US,D,19870609,000000,5.24669,5.33101,5.22791,5.33101,138505.16629823,0
+RVTY.US,D,19870610,000000,5.31253,5.45338,5.31253,5.31253,650761.05812368,0
+RVTY.US,D,19870611,000000,5.31253,5.38784,5.31253,5.38784,69896.257780007,0
+RVTY.US,D,19870612,000000,5.4344,5.55657,5.4344,5.55657,189216.31630067,0
+RVTY.US,D,19870615,000000,5.59403,5.67854,5.57525,5.59403,225441.28343592,0
+RVTY.US,D,19870616,000000,5.61291,5.69742,5.57525,5.67854,291073.07165514,0
+RVTY.US,D,19870617,000000,5.65047,5.69742,5.61291,5.61291,188793.87354136,0
+RVTY.US,D,19870618,000000,5.65047,5.69742,5.63159,5.67854,104838.88089945,0
+RVTY.US,D,19870619,000000,5.69742,5.75346,5.67854,5.7161,549333.75287285,0
+RVTY.US,D,19870622,000000,5.7161,5.7161,5.59403,5.63159,228426.41212847,0
+RVTY.US,D,19870623,000000,5.59403,5.63159,5.50962,5.63159,196464.91350481,0
+RVTY.US,D,19870624,000000,5.65047,5.67854,5.5283,5.55657,145323.31234953,0
+RVTY.US,D,19870625,000000,5.5283,5.67854,5.5283,5.63159,114212.70553964,0
+RVTY.US,D,19870626,000000,5.59403,5.67854,5.57525,5.65047,111660.03009832,0
+RVTY.US,D,19870629,000000,5.65047,5.67854,5.59403,5.63159,90348.69383551,0
+RVTY.US,D,19870630,000000,5.65047,5.67854,5.59403,5.63159,181976.72853926,0
+RVTY.US,D,19870701,000000,5.59403,5.61291,5.50962,5.61291,126573.66097077,0
+RVTY.US,D,19870702,000000,5.61291,5.8191,5.61291,5.80052,452170.91718282,0
+RVTY.US,D,19870706,000000,5.8191,5.83798,5.69742,5.69742,171744.00369175,0
+RVTY.US,D,19870707,000000,5.7161,5.7161,5.69742,5.7161,109953.24122481,0
+RVTY.US,D,19870708,000000,5.7161,5.73448,5.63159,5.67854,193481.78691065,0
+RVTY.US,D,19870709,000000,5.69742,5.69742,5.63159,5.63159,100150.96753016,0
+RVTY.US,D,19870710,000000,5.65047,5.69742,5.65047,5.65047,89072.356114851,0
+RVTY.US,D,19870713,000000,5.63159,5.69742,5.50962,5.69742,117197.83423219,0
+RVTY.US,D,19870714,000000,5.69742,5.75346,5.69742,5.7161,240360.92060352,0
+RVTY.US,D,19870715,000000,5.7161,5.7161,5.63159,5.63159,103559.54003121,0
+RVTY.US,D,19870716,000000,5.67854,5.69742,5.59403,5.67854,382704.10950647,0
+RVTY.US,D,19870717,000000,5.63159,5.67854,5.55657,5.59403,128704.89470197,0
+RVTY.US,D,19870720,000000,5.61291,5.65986,5.53759,5.61291,323037.57342638,0
+RVTY.US,D,19870721,000000,5.64099,5.7161,5.61291,5.69742,103134.09412433,0
+RVTY.US,D,19870722,000000,5.67854,5.74387,5.67854,5.74387,69896.257780007,0
+RVTY.US,D,19870723,000000,5.8191,5.86614,5.7161,5.7161,169617.77520652,0
+RVTY.US,D,19870724,000000,5.74387,5.74387,5.7161,5.7161,50286.705144736,0
+RVTY.US,D,19870727,000000,5.7161,5.7161,5.61291,5.64099,311107.06914811,0
+RVTY.US,D,19870728,000000,5.64099,5.74387,5.59403,5.74387,153425.80451502,0
+RVTY.US,D,19870729,000000,5.76286,6.02547,5.76286,6.00669,727477.46405336,0
+RVTY.US,D,19870730,000000,5.98821,6.09181,5.96943,6.09181,862143.6066977,0
+RVTY.US,D,19870731,000000,6.09181,6.21328,6.09181,6.09181,503303.50889536,0
+RVTY.US,D,19870803,000000,6.04465,6.12917,6.00669,6.11049,342215.67385962,0
+RVTY.US,D,19870804,000000,6.11049,6.1945,6.09181,6.12917,208397.41988148,0
+RVTY.US,D,19870805,000000,6.16653,6.21328,6.12917,6.1945,608151.39923754,0
+RVTY.US,D,19870806,000000,6.16653,6.39179,6.16653,6.39179,836148.36126236,0
+RVTY.US,D,19870807,000000,6.31647,6.49499,6.31647,6.47601,718096.63206882,0
+RVTY.US,D,19870810,000000,6.47601,6.56082,6.45713,6.52335,596641.33562019,0
+RVTY.US,D,19870811,000000,6.47601,6.54204,6.45713,6.49499,700622.31736152,0
+RVTY.US,D,19870812,000000,6.43845,6.52335,6.2885,6.37321,434692.59827875,0
+RVTY.US,D,19870813,000000,6.37321,6.49499,6.35403,6.49499,291923.96346892,0
+RVTY.US,D,19870814,000000,6.45713,6.54204,6.43845,6.49499,125297.32325011,0
+RVTY.US,D,19870817,000000,6.45713,6.54204,6.45713,6.49499,147453.54503154,0
+RVTY.US,D,19870818,000000,6.45713,6.45713,6.31647,6.45713,194761.12777889,0
+RVTY.US,D,19870819,000000,6.42007,6.42007,6.23246,6.35403,256123.44119135,0
+RVTY.US,D,19870820,000000,6.35403,6.52335,6.35403,6.47601,245475.28092889,0
+RVTY.US,D,19870821,000000,6.43845,6.47601,6.39179,6.47601,147883.99618439,0
+RVTY.US,D,19870824,000000,6.43845,6.47601,6.39179,6.39179,141916.74194687,0
+RVTY.US,D,19870825,000000,6.39179,6.56082,6.37321,6.56082,455574.4844379,0
+RVTY.US,D,19870826,000000,6.56082,6.64572,6.45713,6.56082,256557.89654098,0
+RVTY.US,D,19870827,000000,6.52335,6.52335,6.23246,6.23246,342215.67385962,0
+RVTY.US,D,19870828,000000,6.26992,6.37321,6.25064,6.37321,350739.60773522,0
+RVTY.US,D,19870831,000000,6.42007,6.59828,6.39179,6.56082,297468.77494714,0
+RVTY.US,D,19870901,000000,6.52335,6.84262,6.52335,6.6643,689547.71014298,0
+RVTY.US,D,19870902,000000,6.6643,6.84262,6.64572,6.82344,692953.27949646,0
+RVTY.US,D,19870903,000000,6.84262,6.92683,6.74862,6.84262,529303.75957666,0
+RVTY.US,D,19870904,000000,6.87079,6.88937,6.74862,6.74862,251439.53201884,0
+RVTY.US,D,19870908,000000,6.72025,6.72025,6.49499,6.56082,487116.54344984,0
+RVTY.US,D,19870909,000000,6.52335,6.61716,6.49499,6.56082,376308.40621448,0
+RVTY.US,D,19870910,000000,6.59828,6.70137,6.5794,6.68239,187517.5358207,0
+RVTY.US,D,19870911,000000,6.70137,6.84262,6.70137,6.80446,199874.48705505,0
+RVTY.US,D,19870914,000000,6.72025,6.80446,6.6643,6.7672,223737.49771,0
+RVTY.US,D,19870915,000000,6.72025,6.72025,6.61716,6.64572,121034.85578771,0
+RVTY.US,D,19870916,000000,6.59828,6.68239,6.5794,6.61716,303432.02498788,0
+RVTY.US,D,19870917,000000,6.6643,6.6643,6.5794,6.6643,57109.856441995,0
+RVTY.US,D,19870918,000000,6.70137,6.72025,6.64572,6.64572,241211.8124173,0
+RVTY.US,D,19870921,000000,6.6643,6.72025,6.56082,6.56082,658432.09808713,0
+RVTY.US,D,19870922,000000,6.59828,6.6643,6.54204,6.6643,736421.8385899,0
+RVTY.US,D,19870923,000000,6.6643,6.74862,6.56082,6.59828,284683.37465831,0
+RVTY.US,D,19870924,000000,6.61716,6.80446,6.5794,6.74862,248031.96056697,0
+RVTY.US,D,19870925,000000,6.7672,6.84262,6.74862,6.80446,185384.29999111,0
+RVTY.US,D,19870928,000000,6.87079,7.0487,6.82344,6.82344,412960.82135501,0
+RVTY.US,D,19870929,000000,6.78618,6.97388,6.74862,6.84262,221610.26817556,0
+RVTY.US,D,19870930,000000,6.87079,6.87079,6.80446,6.84262,145323.31234953,0
+RVTY.US,D,19871001,000000,6.84262,7.27397,6.84262,7.17098,379291.53280864,0
+RVTY.US,D,19871002,000000,7.21763,7.39594,7.21763,7.3401,623490.47601688,0
+RVTY.US,D,19871005,000000,7.30213,7.30213,7.152,7.23631,131263.57643844,0
+RVTY.US,D,19871006,000000,7.19915,7.25519,7.11454,7.25519,295759.98397524,0
+RVTY.US,D,19871007,000000,7.21763,7.21763,7.09536,7.19915,482427.62903136,0
+RVTY.US,D,19871008,000000,7.17098,7.17098,7.0487,7.0487,415515.49889471,0
+RVTY.US,D,19871009,000000,7.0487,7.09536,7.01114,7.01114,320477.89064072,0
+RVTY.US,D,19871012,000000,6.99266,6.99266,6.84262,6.84262,658009.65532782,0
+RVTY.US,D,19871013,000000,6.88937,6.94541,6.84262,6.94541,173454.79676203,0
+RVTY.US,D,19871014,000000,6.90775,6.90775,6.7672,6.80446,210955.10056875,0
+RVTY.US,D,19871015,000000,6.72025,6.72025,6.5794,6.5794,449614.23754473,0
+RVTY.US,D,19871016,000000,6.56082,6.56082,6.35403,6.37321,906464.0586541,0
+RVTY.US,D,19871019,000000,5.53759,6.29799,5.50962,5.53759,1754971.3732492,0
+RVTY.US,D,19871020,000000,5.49064,5.67854,4.43924,5.14371,623061.02591322,0
+RVTY.US,D,19871021,000000,5.22791,5.76286,5.22791,5.69742,496058.91588799,0
+RVTY.US,D,19871022,000000,5.53759,5.88492,5.26607,5.64099,441514.74852682,0
+RVTY.US,D,19871023,000000,5.50962,5.76286,5.4344,5.65986,639258.00185067,0
+RVTY.US,D,19871026,000000,5.4344,5.4344,5.02144,5.02144,551463.98555486,0
+RVTY.US,D,19871027,000000,5.14371,5.26607,5.05899,5.16219,260818.36190499,0
+RVTY.US,D,19871028,000000,5.10594,5.14371,4.97478,5.05899,1067987.3500887,0
+RVTY.US,D,19871029,000000,5.05899,5.18107,5.02144,5.14371,425315.77049098,0
+RVTY.US,D,19871030,000000,5.18107,5.47186,5.18107,5.38784,262098.70382241,0
+RVTY.US,D,19871102,000000,5.4344,5.49064,5.40612,5.49064,147028.09912466,0
+RVTY.US,D,19871103,000000,5.45338,5.49064,5.38784,5.49064,663547.45946169,0
+RVTY.US,D,19871104,000000,5.50962,5.50962,5.38784,5.49064,152564.90220933,0
+RVTY.US,D,19871105,000000,5.45338,5.9042,5.45338,5.7161,434268.15342106,0
+RVTY.US,D,19871106,000000,5.78194,5.88492,5.76286,5.80052,203710.50756138,0
+RVTY.US,D,19871109,000000,5.76286,5.76286,5.50962,5.7161,301303.79440426,0
+RVTY.US,D,19871110,000000,5.55657,5.65986,5.53759,5.57525,698918.5316356,0
+RVTY.US,D,19871111,000000,5.61291,5.65986,5.4344,5.50962,573624.21153307,0
+RVTY.US,D,19871112,000000,5.59403,5.7161,5.59403,5.67854,794381.58579647,0
+RVTY.US,D,19871113,000000,5.65986,5.69742,5.65986,5.65986,315365.53241374,0
+RVTY.US,D,19871116,000000,5.67854,5.69742,5.64099,5.64099,340082.43803003,0
+RVTY.US,D,19871117,000000,5.61291,5.64099,5.50962,5.59403,769665.68122938,0
+RVTY.US,D,19871118,000000,5.64099,5.65986,5.55657,5.65986,144896.86539346,0
+RVTY.US,D,19871119,000000,5.61291,5.69742,5.61291,5.61291,232687.87854168,0
+RVTY.US,D,19871120,000000,5.61291,5.67854,5.59403,5.65986,193481.78691065,0
+RVTY.US,D,19871123,000000,5.61291,5.67854,5.61291,5.67854,68188.467857307,0
+RVTY.US,D,19871124,000000,5.67854,5.74387,5.67854,5.67854,146174.2041633,0
+RVTY.US,D,19871125,000000,5.65986,5.7161,5.65986,5.7161,74153.719996445,0
+RVTY.US,D,19871127,000000,5.67854,5.69742,5.61291,5.61291,69896.257780007,0
+RVTY.US,D,19871130,000000,5.55657,5.55657,5.4344,5.53759,309825.72618149,0
+RVTY.US,D,19871201,000000,5.53759,5.65986,5.53759,5.64099,155549.02985269,0
+RVTY.US,D,19871202,000000,5.64099,5.64099,5.59403,5.64099,598342.11819855,0
+RVTY.US,D,19871203,000000,5.59403,5.59403,5.50962,5.50962,920954.24571805,0
+RVTY.US,D,19871204,000000,5.4344,5.4344,5.33101,5.4344,258262.68331609,0
+RVTY.US,D,19871207,000000,5.4344,5.61291,5.38784,5.59403,193911.23701431,0
+RVTY.US,D,19871208,000000,5.64099,5.76286,5.59403,5.76286,213938.22716292,0
+RVTY.US,D,19871209,000000,5.7161,5.76286,5.67854,5.69742,412960.82135501,0
+RVTY.US,D,19871210,000000,5.64099,5.74387,5.59403,5.61291,153848.24727433,0
+RVTY.US,D,19871211,000000,5.61291,5.69742,5.61291,5.69742,140211.95517174,0
+RVTY.US,D,19871214,000000,5.67854,5.74387,5.65986,5.67854,274028.2070515,0
+RVTY.US,D,19871215,000000,5.7161,5.80052,5.67854,5.7161,552744.32747229,0
+RVTY.US,D,19871216,000000,5.67854,5.74387,5.64099,5.74387,602181.14185245,0
+RVTY.US,D,19871217,000000,5.74387,5.74387,5.64099,5.65986,352017.94755427,0
+RVTY.US,D,19871218,000000,5.8191,5.8191,5.67854,5.7161,494359.13435883,0
+RVTY.US,D,19871221,000000,5.67854,5.74387,5.64099,5.64099,62647.660575862,0
+RVTY.US,D,19871222,000000,5.65986,5.65986,5.45338,5.61291,158962.60759971,0
+RVTY.US,D,19871223,000000,5.64099,5.65986,5.61291,5.65986,83953.991592714,0
+RVTY.US,D,19871224,000000,5.64099,5.65986,5.59403,5.61291,77566.296694268,0
+RVTY.US,D,19871228,000000,5.59403,5.61291,5.45338,5.59403,75432.059815489,0
+RVTY.US,D,19871229,000000,5.55657,5.55657,5.4344,5.47186,109953.24122481,0
+RVTY.US,D,19871230,000000,5.45338,5.57525,5.4344,5.4344,160666.39332563,0
+RVTY.US,D,19871231,000000,5.4344,5.53759,5.40612,5.47186,191779.00223391,0
+RVTY.US,D,19880104,000000,5.50962,5.59403,5.50962,5.55657,154697.13698973,0
+RVTY.US,D,19880105,000000,5.59403,5.61291,5.50962,5.57525,133390.80597287,0
+RVTY.US,D,19880106,000000,5.50962,5.61291,5.50962,5.59403,157682.26568227,0
+RVTY.US,D,19880107,000000,5.59403,5.76286,5.55657,5.76286,135949.48770934,0
+RVTY.US,D,19880108,000000,5.7161,5.74387,5.26607,5.26607,215214.56488358,0
+RVTY.US,D,19880111,000000,5.31253,5.38784,5.10594,5.14371,529303.75957666,0
+RVTY.US,D,19880112,000000,5.10594,5.31253,5.02144,5.14371,199874.48705505,0
+RVTY.US,D,19880113,000000,5.14371,5.14371,5.03991,5.10594,133390.80597287,0
+RVTY.US,D,19880114,000000,5.12472,5.26607,5.07787,5.22791,425315.77049098,0
+RVTY.US,D,19880115,000000,5.27477,5.37866,5.27477,5.34968,258688.12922298,0
+RVTY.US,D,19880118,000000,5.39684,5.39684,5.33101,5.37866,82678.654921249,0
+RVTY.US,D,19880119,000000,5.39684,5.41572,5.19025,5.22791,279145.57052444,0
+RVTY.US,D,19880120,000000,5.20913,5.22791,5.03991,5.06838,173026.34770757,0
+RVTY.US,D,19880121,000000,5.10594,5.12472,5.03991,5.10594,122740.64361202,0
+RVTY.US,D,19880122,000000,5.14371,5.17167,5.12472,5.14371,97594.287892077,0
+RVTY.US,D,19880125,000000,5.17167,5.4344,5.14371,5.37866,261669.25371876,0
+RVTY.US,D,19880126,000000,5.37866,5.39684,5.31253,5.34968,100575.41238785,0
+RVTY.US,D,19880127,000000,5.39684,5.51891,5.34968,5.4344,269765.7395891,0
+RVTY.US,D,19880128,000000,5.39684,5.51891,5.37866,5.51891,174306.68962499,0
+RVTY.US,D,19880129,000000,5.58444,5.65986,5.51891,5.65986,210527.65256348,0
+RVTY.US,D,19880201,000000,5.65986,5.76286,5.64099,5.65986,233110.32130099,0
+RVTY.US,D,19880202,000000,5.64099,5.72549,5.64099,5.72549,289797.73498367,0
+RVTY.US,D,19880203,000000,5.72549,5.84766,5.70651,5.79112,231837.9877771,0
+RVTY.US,D,19880204,000000,5.74387,5.8101,5.68783,5.70651,81398.31300382,0
+RVTY.US,D,19880205,000000,5.72549,5.74387,5.68783,5.68783,31533.0495692,0
+RVTY.US,D,19880208,000000,5.65986,5.65986,5.53759,5.64099,147028.09912466,0
+RVTY.US,D,19880209,000000,5.65986,5.74387,5.65986,5.74387,131686.01919775,0
+RVTY.US,D,19880210,000000,5.72549,5.84766,5.72549,5.84766,229709.75719348,0
+RVTY.US,D,19880211,000000,5.84766,5.9134,5.82848,5.86614,283828.47864777,0
+RVTY.US,D,19880212,000000,5.86614,5.93198,5.86614,5.89452,141916.74194687,0
+RVTY.US,D,19880216,000000,5.86614,5.89452,5.8101,5.89452,67761.019852036,0
+RVTY.US,D,19880217,000000,5.93198,5.96943,5.86614,5.89452,191779.00223391,0
+RVTY.US,D,19880218,000000,5.9134,5.93198,5.84766,5.89452,95035.606155604,0
+RVTY.US,D,19880219,000000,5.86614,5.95086,5.84766,5.95086,124015.98028349,0
+RVTY.US,D,19880222,000000,5.96943,6.11998,5.95086,6.11998,190922.10412498,0
+RVTY.US,D,19880223,000000,6.15734,6.24136,6.11998,6.24136,176010.47535092,0
+RVTY.US,D,19880224,000000,6.20369,6.24136,6.15734,6.15734,136377.93676381,0
+RVTY.US,D,19880225,000000,6.15734,6.32616,6.101,6.101,141060.84488713,0
+RVTY.US,D,19880226,000000,6.11998,6.20369,6.11998,6.17582,54549.172607138,0
+RVTY.US,D,19880229,000000,6.17582,6.34494,6.17582,6.34494,154276.6963288,0
+RVTY.US,D,19880301,000000,6.39179,6.44803,6.20369,6.22298,130836.12843316,0
+RVTY.US,D,19880302,000000,6.26054,6.30748,6.17582,6.20369,220752.36901744,0
+RVTY.US,D,19880303,000000,6.24136,6.24136,6.11998,6.13826,509703.21638412,0
+RVTY.US,D,19880304,000000,6.17582,6.17582,5.99731,6.03477,466654.09690241,0
+RVTY.US,D,19880307,000000,6.01619,6.03477,5.99731,5.99731,208397.41988148,0
+RVTY.US,D,19880308,000000,6.03477,6.22298,6.03477,6.17582,133390.80597287,0
+RVTY.US,D,19880309,000000,6.22298,6.24136,6.13826,6.13826,124862.86790049,0
+RVTY.US,D,19880310,000000,6.11998,6.13826,5.99731,5.99731,320477.89064072,0
+RVTY.US,D,19880311,000000,6.03477,6.03477,5.89452,5.95086,236524.9000972,0
+RVTY.US,D,19880314,000000,5.99731,6.05395,5.96943,6.03477,59235.08387804,0
+RVTY.US,D,19880315,000000,6.07273,6.13826,6.01619,6.11998,169193.33034882,0
+RVTY.US,D,19880316,000000,6.11998,6.11998,6.01619,6.03477,104410.43184499,0
+RVTY.US,D,19880317,000000,5.99731,6.101,5.99731,6.07273,233538.77035545,0
+RVTY.US,D,19880318,000000,6.07273,6.101,5.96943,6.01619,335399.5299067,0
+RVTY.US,D,19880321,000000,5.96943,6.01619,5.96943,5.99731,151289.56553786,0
+RVTY.US,D,19880322,000000,6.03477,6.05395,6.01619,6.03477,75432.059815489,0
+RVTY.US,D,19880323,000000,6.07273,6.2885,6.07273,6.15734,252292.425931,0
+RVTY.US,D,19880324,000000,6.11998,6.11998,6.03477,6.101,270619.63455045,0
+RVTY.US,D,19880325,000000,6.101,6.13826,6.03477,6.07273,426173.6696491,0
+RVTY.US,D,19880328,000000,6.05395,6.05395,5.96943,5.99731,297468.77494714,0
+RVTY.US,D,19880329,000000,6.03477,6.24136,6.03477,6.24136,245475.28092889,0
+RVTY.US,D,19880330,000000,6.24136,6.24136,6.11998,6.11998,333692.74103319,0
+RVTY.US,D,19880331,000000,6.07273,6.101,6.05395,6.101,220752.36901744,0
+RVTY.US,D,19880404,000000,6.101,6.101,5.95086,5.96943,241639.26042257,0
+RVTY.US,D,19880405,000000,5.96943,6.01619,5.95086,5.99731,100150.96753016,0
+RVTY.US,D,19880406,000000,5.99731,6.03477,5.95086,6.01619,396338.39951068,0
+RVTY.US,D,19880407,000000,6.05395,6.22298,6.03477,6.15734,545500.73551411,0
+RVTY.US,D,19880408,000000,6.13826,6.22298,6.11998,6.15734,128704.89470197,0
+RVTY.US,D,19880411,000000,6.13826,6.20369,6.13826,6.15734,92477.925468325,0
+RVTY.US,D,19880412,000000,6.13826,6.34494,6.13826,6.30748,307694.49245028,0
+RVTY.US,D,19880413,000000,6.2885,6.34494,6.24136,6.24136,230132.19995279,0
+RVTY.US,D,19880414,000000,6.15734,6.24136,6.05395,6.07273,184106.96122126,0
+RVTY.US,D,19880415,000000,6.03477,6.05395,5.96943,6.01619,186237.19390327,0
+RVTY.US,D,19880418,000000,5.99731,5.99731,5.87544,5.99731,78839.631267347,0
+RVTY.US,D,19880419,000000,6.01619,6.14775,6.01619,6.06323,77987.738404383,0
+RVTY.US,D,19880420,000000,5.89452,5.95985,5.89452,5.95985,361390.77114527,0
+RVTY.US,D,19880421,000000,5.9134,5.95985,5.89452,5.89452,202856.61260003,0
+RVTY.US,D,19880422,000000,5.93198,5.95985,5.93198,5.95985,118899.61785973,0
+RVTY.US,D,19880425,000000,5.93198,5.95985,5.93198,5.93198,56251.957283874,0
+RVTY.US,D,19880426,000000,5.95985,6.101,5.95985,6.06323,129559.79071251,0
+RVTY.US,D,19880427,000000,6.01619,6.06323,5.97893,5.97893,70745.147495394,0
+RVTY.US,D,19880428,000000,5.95985,5.95985,5.87544,5.87544,170894.11292717,0
+RVTY.US,D,19880429,000000,5.87544,5.89452,5.68783,5.72549,189216.31630067,0
+RVTY.US,D,19880502,000000,5.68783,5.77224,5.66945,5.72549,218198.69252693,0
+RVTY.US,D,19880503,000000,5.72549,5.72549,5.58444,5.58444,164500.41173357,0
+RVTY.US,D,19880504,000000,5.62221,5.62221,5.39684,5.4344,318777.10806237,0
+RVTY.US,D,19880505,000000,5.4344,5.46257,5.31253,5.37866,134245.70198341,0
+RVTY.US,D,19880506,000000,5.33101,5.4344,5.31253,5.33101,331559.50520361,0
+RVTY.US,D,19880509,000000,5.29345,5.33101,5.27477,5.31253,205839.73919419,0
+RVTY.US,D,19880510,000000,5.27477,5.33101,5.27477,5.33101,236953.34915166,0
+RVTY.US,D,19880511,000000,5.33101,5.33101,5.24669,5.29345,162798.62810603,0
+RVTY.US,D,19880512,000000,5.31253,5.31253,5.27477,5.29345,421056.30617616,0
+RVTY.US,D,19880513,000000,5.29345,5.39684,5.29345,5.33101,440234.40660938,0
+RVTY.US,D,19880516,000000,5.31253,5.31253,5.24669,5.29345,151289.56553786,0
+RVTY.US,D,19880517,000000,5.33101,5.33101,5.27477,5.29345,248881.85133155,0
+RVTY.US,D,19880518,000000,5.27477,5.29345,5.24669,5.27477,95890.502166147,0
+RVTY.US,D,19880519,000000,5.27477,5.27477,5.22791,5.22791,329004.82766391,0
+RVTY.US,D,19880520,000000,5.27477,5.29345,5.22791,5.27477,98869.624563542,0
+RVTY.US,D,19880523,000000,5.22791,5.29345,5.22791,5.29345,125721.7681078,0
+RVTY.US,D,19880524,000000,5.27477,5.35918,5.27477,5.35918,131263.57643844,0
+RVTY.US,D,19880525,000000,5.33101,5.41572,5.31253,5.33101,155126.58709338,0
+RVTY.US,D,19880526,000000,5.31253,5.37866,5.29345,5.29345,170894.11292717,0
+RVTY.US,D,19880527,000000,5.31253,5.31253,5.24669,5.24669,52421.943072707,0
+RVTY.US,D,19880531,000000,5.27477,5.29345,5.24669,5.27477,267208.05890182,0
+RVTY.US,D,19880601,000000,5.27477,5.27477,5.22791,5.24669,334542.63179777,0
+RVTY.US,D,19880602,000000,5.24669,5.27477,5.22791,5.24669,127425.55383373,0
+RVTY.US,D,19880603,000000,5.22791,5.24669,5.14371,5.19025,586411.61392027,0
+RVTY.US,D,19880606,000000,5.22791,5.24669,5.20913,5.24669,185807.74379962,0
+RVTY.US,D,19880607,000000,5.29345,5.29345,5.24669,5.27477,229709.75719348,0
+RVTY.US,D,19880608,000000,5.27477,5.51891,5.27477,5.48125,338376.65020571,0
+RVTY.US,D,19880609,000000,5.46257,5.65047,5.46257,5.58444,256123.44119135,0
+RVTY.US,D,19880610,000000,5.58444,5.62221,5.51891,5.51891,184956.85198584,0
+RVTY.US,D,19880613,000000,5.48125,5.58444,5.48125,5.56576,126573.66097077,0
+RVTY.US,D,19880614,000000,5.60343,5.68783,5.56576,5.56576,259110.57198229,0
+RVTY.US,D,19880615,000000,5.56576,5.56576,5.35918,5.4344,552319.88261459,0
+RVTY.US,D,19880616,000000,5.39684,5.4344,5.35918,5.37866,72023.487314437,0
+RVTY.US,D,19880617,000000,5.39684,5.41572,5.31253,5.31253,308544.38321486,0
+RVTY.US,D,19880620,000000,5.35918,5.39684,5.31253,5.37866,57958.746157381,0
+RVTY.US,D,19880621,000000,5.41572,5.48125,5.35918,5.48125,206270.19034704,0
+RVTY.US,D,19880622,000000,5.50003,5.51891,5.48125,5.51891,358833.09045799,0
+RVTY.US,D,19880623,000000,5.56576,5.56576,5.48125,5.51891,289368.28488002,0
+RVTY.US,D,19880624,000000,5.51891,5.53759,5.46257,5.46257,253998.21375531,0
+RVTY.US,D,19880627,000000,5.41572,5.41572,5.27477,5.27477,264648.37611616,0
+RVTY.US,D,19880628,000000,5.31253,5.4344,5.27477,5.39684,314087.19259469,0
+RVTY.US,D,19880629,000000,5.37866,5.39684,5.29345,5.37866,137652.27238608,0
+RVTY.US,D,19880630,000000,5.41572,5.53759,5.41572,5.53759,283406.03588846,0
+RVTY.US,D,19880701,000000,5.51891,5.60343,5.51891,5.53759,92477.925468325,0
+RVTY.US,D,19880705,000000,5.56576,5.77224,5.56576,5.68783,278717.12146998,0
+RVTY.US,D,19880706,000000,5.70651,5.70651,5.60343,5.62221,277012.33469486,0
+RVTY.US,D,19880707,000000,5.62221,5.65047,5.60343,5.60343,125297.32325011,0
+RVTY.US,D,19880708,000000,5.65047,5.66945,5.60343,5.60343,95035.606155604,0
+RVTY.US,D,19880711,000000,5.62221,5.68783,5.56576,5.65047,96739.391881534,0
+RVTY.US,D,19880712,000000,5.65047,5.65047,5.56576,5.56576,100575.41238785,0
+RVTY.US,D,19880713,000000,5.56576,5.66945,5.56576,5.62221,226295.17839727,0
+RVTY.US,D,19880714,000000,5.62221,5.70651,5.58444,5.58444,81825.761009091,0
+RVTY.US,D,19880715,000000,5.58444,5.62221,5.56576,5.60343,123590.5343766,0
+RVTY.US,D,19880718,000000,5.56576,5.56576,5.5283,5.54688,96739.391881534,0
+RVTY.US,D,19880719,000000,5.56576,5.63159,5.56576,5.56576,176863.36926308,0
+RVTY.US,D,19880720,000000,5.58444,5.61291,5.56576,5.58444,90775.140791588,0
+RVTY.US,D,19880721,000000,5.56576,5.58444,5.56576,5.56576,66908.125939878,0
+RVTY.US,D,19880722,000000,5.61291,5.61291,5.4246,5.4246,134245.70198341,0
+RVTY.US,D,19880725,000000,5.44389,5.46257,5.31253,5.3405,85659.779417029,0
+RVTY.US,D,19880726,000000,5.35918,5.35918,5.27477,5.29345,261669.25371876,0
+RVTY.US,D,19880727,000000,5.29345,5.29345,5.23731,5.23731,227151.07545701,0
+RVTY.US,D,19880728,000000,5.23731,5.3405,5.23731,5.3405,99722.518475699,0
+RVTY.US,D,19880729,000000,5.31253,5.48125,5.31253,5.48125,118476.17405124,0
+RVTY.US,D,19880801,000000,5.46257,5.48125,5.39684,5.44389,33241.840541092,0
+RVTY.US,D,19880802,000000,5.4246,5.46257,5.31253,5.4246,89491.795726581,0
+RVTY.US,D,19880803,000000,5.4246,5.46257,5.39684,5.44389,187941.9806784,0
+RVTY.US,D,19880804,000000,5.44389,5.46257,5.37866,5.4246,80968.862900164,0
+RVTY.US,D,19880805,000000,5.39684,5.44389,5.37866,5.4246,35371.072173908,0
+RVTY.US,D,19880808,000000,5.39684,5.44389,5.20913,5.20913,95464.055210069,0
+RVTY.US,D,19880809,000000,5.19025,5.23731,5.08716,5.10594,280418.90509753,0
+RVTY.US,D,19880810,000000,5.08716,5.08716,5.02144,5.0498,117197.83423219,0
+RVTY.US,D,19880811,000000,5.00276,5.15279,5.00276,5.10594,328149.93165337,0
+RVTY.US,D,19880812,000000,5.12472,5.17167,5.08716,5.17167,92908.376621174,0
+RVTY.US,D,19880815,000000,5.17167,5.17167,5.08716,5.08716,68188.467857307,0
+RVTY.US,D,19880816,000000,5.0498,5.15279,5.0498,5.10594,77137.847639803,0
+RVTY.US,D,19880817,000000,5.08716,5.15279,5.08716,5.15279,55830.515573759,0
+RVTY.US,D,19880818,000000,5.12472,5.20913,5.12472,5.17167,390800.59537681,0
+RVTY.US,D,19880819,000000,5.17167,5.19025,5.15279,5.15279,121034.85578771,0
+RVTY.US,D,19880822,000000,5.15279,5.19025,5.15279,5.17167,49862.260287042,0
+RVTY.US,D,19880823,000000,5.17167,5.17167,5.06838,5.06838,157682.26568227,0
+RVTY.US,D,19880824,000000,5.0498,5.10594,5.00276,5.06838,488391.8801213,0
+RVTY.US,D,19880825,000000,5.0498,5.0498,4.98398,5.02144,140211.95517174,0
+RVTY.US,D,19880826,000000,5.02144,5.06838,5.02144,5.0498,103986.98803649,0
+RVTY.US,D,19880829,000000,5.08716,5.12472,5.08716,5.08716,73725.270941981,0
+RVTY.US,D,19880830,000000,5.08716,5.10594,5.06838,5.08716,54122.725651058,0
+RVTY.US,D,19880831,000000,5.12472,5.12472,5.0498,5.0498,54549.172607138,0
+RVTY.US,D,19880901,000000,5.06838,5.06838,4.91804,4.98398,180267.93756737,0
+RVTY.US,D,19880902,000000,5.00276,5.02144,4.98398,5.00276,319626.99882695,0
+RVTY.US,D,19880906,000000,4.98398,5.0498,4.96509,5.0498,202429.16459476,0
+RVTY.US,D,19880907,000000,5.06838,5.12472,5.0498,5.10594,93755.264238175,0
+RVTY.US,D,19880908,000000,5.08716,5.08716,5.00276,5.06838,87789.011049844,0
+RVTY.US,D,19880909,000000,5.0498,5.06838,5.00276,5.02144,79694.527277891,0
+RVTY.US,D,19880912,000000,5.0498,5.06838,5.00276,5.02144,164928.86078803,0
+RVTY.US,D,19880913,000000,5.02144,5.06838,5.00276,5.06838,166635.64966154,0
+RVTY.US,D,19880914,000000,5.0498,5.15279,4.98398,5.15279,239084.58288286,0
+RVTY.US,D,19880915,000000,5.10594,5.12472,5.08716,5.08716,155981.48310393,0
+RVTY.US,D,19880916,000000,5.00276,5.10594,5.00276,5.10594,190071.2123112,0
+RVTY.US,D,19880919,000000,5.10594,5.15279,5.08716,5.12472,201579.27383018,0
+RVTY.US,D,19880920,000000,5.12472,5.17167,5.06838,5.15279,213938.22716292,0
+RVTY.US,D,19880921,000000,5.17167,5.23731,5.15279,5.17167,316218.42632589,0
+RVTY.US,D,19880922,000000,5.17167,5.17167,5.10594,5.12472,124015.98028349,0
+RVTY.US,D,19880923,000000,5.10594,5.15279,5.06838,5.12472,59666.536080082,0
+RVTY.US,D,19880926,000000,5.08716,5.15279,5.0498,5.12472,78839.631267347,0
+RVTY.US,D,19880927,000000,5.15279,5.17167,5.12472,5.17167,67336.574994342,0
+RVTY.US,D,19880928,000000,5.19025,5.19025,5.12472,5.17167,115491.04535868,0
+RVTY.US,D,19880929,000000,5.12472,5.29345,5.12472,5.29345,308975.83541691,0
+RVTY.US,D,19880930,000000,5.29345,5.50003,5.29345,5.4246,380566.86948011,0
+RVTY.US,D,19881003,000000,5.46257,5.48125,5.44389,5.48125,108246.45235131,0
+RVTY.US,D,19881004,000000,5.48125,5.48125,5.4246,5.44389,65629.786120835,0
+RVTY.US,D,19881005,000000,5.48125,5.48125,5.4246,5.46257,50715.1541992,0
+RVTY.US,D,19881006,000000,5.46257,5.48125,5.37866,5.4246,140211.95517174,0
+RVTY.US,D,19881007,000000,5.44389,5.46257,5.37866,5.4246,360112.43132623,0
+RVTY.US,D,19881010,000000,5.39684,5.46257,5.3405,5.44389,121457.29854702,0
+RVTY.US,D,19881011,000000,5.46257,5.61291,5.44389,5.61291,390800.59537681,0
+RVTY.US,D,19881012,000000,5.61291,5.61291,5.5283,5.5283,109525.79321954,0
+RVTY.US,D,19881013,000000,5.5283,5.58444,5.50003,5.54688,136800.37952312,0
+RVTY.US,D,19881014,000000,5.58444,5.58444,5.37866,5.4246,278290.6745139,0
+RVTY.US,D,19881017,000000,5.39684,5.44389,5.37866,5.4246,80122.976332354,0
+RVTY.US,D,19881018,000000,5.4246,5.46257,5.39684,5.44389,86085.225323915,0
+RVTY.US,D,19881019,000000,5.44389,5.48125,5.3405,5.39684,106539.66347781,0
+RVTY.US,D,19881020,000000,5.4246,5.50003,5.39684,5.48125,93329.81833129,0
+RVTY.US,D,19881021,000000,5.50003,5.54688,5.46257,5.5283,282549.13777953,0
+RVTY.US,D,19881024,000000,5.48125,5.48125,5.44389,5.44389,99722.518475699,0
+RVTY.US,D,19881025,000000,5.4246,5.46257,5.38784,5.38784,83953.991592714,0
+RVTY.US,D,19881026,000000,5.4246,5.4246,5.27477,5.30294,227999.9651724,0
+RVTY.US,D,19881027,000000,5.30294,5.30294,5.13431,5.17167,289797.73498367,0
+RVTY.US,D,19881028,000000,5.15279,5.19025,5.15279,5.17167,257407.78730555,0
+RVTY.US,D,19881031,000000,5.15279,5.17167,5.11533,5.17167,93755.264238175,0
+RVTY.US,D,19881101,000000,5.15279,5.17167,5.15279,5.17167,176863.36926308,0
+RVTY.US,D,19881102,000000,5.17167,5.17167,5.13431,5.13431,118047.72499677,0
+RVTY.US,D,19881103,000000,5.11533,5.21843,5.11533,5.21843,132538.91310991,0
+RVTY.US,D,19881104,000000,5.19025,5.19025,5.08716,5.08716,314511.63745239,0
+RVTY.US,D,19881107,000000,5.08716,5.11533,5.03082,5.0498,568087.40844839,0
+RVTY.US,D,19881108,000000,5.0498,5.06838,5.00276,5.03082,946099.6003888,0
+RVTY.US,D,19881109,000000,4.98398,4.98398,4.75871,4.83393,3060756.9580082,0
+RVTY.US,D,19881110,000000,4.79597,4.8621,4.75871,4.83393,494786.5823641,0
+RVTY.US,D,19881111,000000,4.79597,4.79597,4.69288,4.71185,256557.89654098,0
+RVTY.US,D,19881114,000000,4.69288,4.75871,4.60866,4.69288,311955.95886349,0
+RVTY.US,D,19881115,000000,4.69288,4.73023,4.62754,4.71185,458558.61208126,0
+RVTY.US,D,19881116,000000,4.73023,4.73023,4.56182,4.6739,266784.61509332,0
+RVTY.US,D,19881117,000000,4.69288,4.69288,4.62754,4.64602,121034.85578771,0
+RVTY.US,D,19881118,000000,4.6739,4.69288,4.62754,4.64602,168335.4311907,0
+RVTY.US,D,19881121,000000,4.62754,4.64602,4.54284,4.60866,340937.33404057,0
+RVTY.US,D,19881122,000000,4.58978,4.58978,4.45802,4.56182,333263.29092954,0
+RVTY.US,D,19881123,000000,4.56182,4.58978,4.54284,4.56182,158962.60759971,0
+RVTY.US,D,19881125,000000,4.52426,4.58978,4.50527,4.58978,172169.44959864,0
+RVTY.US,D,19881128,000000,4.60866,4.64602,4.56182,4.60866,163224.07401291,0
+RVTY.US,D,19881129,000000,4.58978,4.64602,4.58978,4.64602,210955.10056875,0
+RVTY.US,D,19881130,000000,4.60866,4.69288,4.58978,4.69288,404437.88852859,0
+RVTY.US,D,19881201,000000,4.73023,4.75871,4.62754,4.64602,259965.46799283,0
+RVTY.US,D,19881202,000000,4.64602,4.75871,4.60866,4.73023,282980.58998158,0
+RVTY.US,D,19881205,000000,4.69288,4.77779,4.69288,4.73023,312810.85487404,0
+RVTY.US,D,19881206,000000,4.73023,4.79597,4.73023,4.77779,189216.31630067,0
+RVTY.US,D,19881207,000000,4.81515,4.81515,4.69288,4.81515,264648.37611616,0
+RVTY.US,D,19881208,000000,4.73023,4.79597,4.71185,4.75871,356281.41606587,0
+RVTY.US,D,19881209,000000,4.77779,4.79597,4.75871,4.75871,174306.68962499,0
+RVTY.US,D,19881212,000000,4.79597,4.81515,4.77779,4.79597,136800.37952312,0
+RVTY.US,D,19881213,000000,4.77779,4.79597,4.69288,4.77779,257828.22796647,0
+RVTY.US,D,19881214,000000,4.81515,4.89936,4.79597,4.83393,277012.33469486,0
+RVTY.US,D,19881215,000000,4.83393,4.8621,4.79597,4.83393,319197.54872329,0
+RVTY.US,D,19881216,000000,4.79597,4.81515,4.73023,4.77779,415945.95004756,0
+RVTY.US,D,19881219,000000,4.75871,4.81515,4.75871,4.81515,158962.60759971,0
+RVTY.US,D,19881220,000000,4.81515,4.83393,4.75871,4.81515,138505.16629823,0
+RVTY.US,D,19881221,000000,4.81515,4.83393,4.71185,4.75871,269340.29368221,0
+RVTY.US,D,19881222,000000,4.73023,4.73023,4.60866,4.60866,371195.04693831,0
+RVTY.US,D,19881223,000000,4.62754,4.6739,4.60866,4.6739,277862.22545944,0
+RVTY.US,D,19881227,000000,4.64602,4.69288,4.62754,4.64602,473475.24610129,0
+RVTY.US,D,19881228,000000,4.62754,4.6739,4.60866,4.64602,380998.32168215,0
+RVTY.US,D,19881229,000000,4.62754,4.75871,4.60866,4.71185,320477.89064072,0
+RVTY.US,D,19881230,000000,4.73023,4.81515,4.73023,4.81515,247599.50731574,0
+RVTY.US,D,19890103,000000,4.79597,4.81515,4.77779,4.79597,128704.89470197,0
+RVTY.US,D,19890104,000000,4.81515,4.8621,4.79597,4.8621,247180.06770401,0
+RVTY.US,D,19890105,000000,4.88068,4.94621,4.8621,4.8621,155549.02985269,0
+RVTY.US,D,19890106,000000,4.89936,4.98398,4.88068,4.96509,135949.48770934,0
+RVTY.US,D,19890109,000000,4.98398,4.98398,4.8621,4.88068,370343.15407534,0
+RVTY.US,D,19890110,000000,4.89936,4.91804,4.8621,4.88068,150011.22571882,0
+RVTY.US,D,19890111,000000,4.91804,4.91804,4.8621,4.91804,45175.347966947,0
+RVTY.US,D,19890112,000000,4.89936,4.96509,4.88068,4.94621,67336.574994342,0
+RVTY.US,D,19890113,000000,4.94621,4.94621,4.8621,4.92753,135523.04075327,0
+RVTY.US,D,19890116,000000,4.94621,4.94621,4.77779,4.82434,123590.5343766,0
+RVTY.US,D,19890117,000000,4.8621,4.90855,4.84332,4.84332,129984.2355702,0
+RVTY.US,D,19890118,000000,4.84332,4.97478,4.84332,4.84332,164500.41173357,0
+RVTY.US,D,19890119,000000,4.82434,4.8621,4.77779,4.84332,232266.43683157,0
+RVTY.US,D,19890120,000000,4.84332,4.8621,4.77779,4.8621,279569.01433295,0
+RVTY.US,D,19890123,000000,4.92753,4.97478,4.89007,4.90855,257828.22796647,0
+RVTY.US,D,19890124,000000,4.92753,5.01234,4.90855,4.94621,416796.84186133,0
+RVTY.US,D,19890125,000000,4.92753,4.94621,4.89007,4.92753,380144.4267208,0
+RVTY.US,D,19890126,000000,4.94621,4.97478,4.90855,4.94621,285956.7092314,0
+RVTY.US,D,19890127,000000,4.97478,5.03082,4.94621,4.97478,248457.40647386,0
+RVTY.US,D,19890130,000000,4.97478,5.03082,4.92753,5.01234,286388.16143344,0
+RVTY.US,D,19890131,000000,4.99336,5.11533,4.99336,5.07787,203710.50756138,0
+RVTY.US,D,19890201,000000,5.07787,5.09645,5.03082,5.03082,230555.64376129,0
+RVTY.US,D,19890202,000000,5.03082,5.05899,5.01234,5.01234,192203.4470916,0
+RVTY.US,D,19890203,000000,5.01234,5.09645,5.01234,5.07787,233110.32130099,0
+RVTY.US,D,19890206,000000,5.07787,5.09645,5.03082,5.03082,447057.55790665,0
+RVTY.US,D,19890207,000000,5.05899,5.16219,5.05899,5.14371,319197.54872329,0
+RVTY.US,D,19890208,000000,5.11533,5.22791,5.11533,5.22791,467083.54700606,0
+RVTY.US,D,19890209,000000,5.19985,5.24669,5.16219,5.19985,519504.48902958,0
+RVTY.US,D,19890210,000000,5.16219,5.26607,5.16219,5.19985,378441.64204407,0
+RVTY.US,D,19890213,000000,5.18107,5.22791,5.16219,5.18107,193052.33680699,0
+RVTY.US,D,19890214,000000,5.22791,5.36886,5.22791,5.26607,521633.72066239,0
+RVTY.US,D,19890215,000000,5.28435,5.28435,5.22791,5.24669,119756.51596866,0
+RVTY.US,D,19890216,000000,5.26607,5.31253,5.24669,5.31253,126573.66097077,0
+RVTY.US,D,19890217,000000,5.31253,5.39684,5.31253,5.36886,118899.61785973,0
+RVTY.US,D,19890221,000000,5.36886,5.36886,5.31253,5.33101,89072.356114851,0
+RVTY.US,D,19890222,000000,5.33101,5.34968,5.14371,5.22791,354146.17813789,0
+RVTY.US,D,19890223,000000,5.22791,5.26607,5.18107,5.18107,265505.27422508,0
+RVTY.US,D,19890224,000000,5.19985,5.19985,5.11533,5.14371,109099.34626347,0
+RVTY.US,D,19890227,000000,5.16219,5.18107,5.11533,5.14371,89925.250027009,0
+RVTY.US,D,19890228,000000,5.16219,5.19985,5.16219,5.18107,372896.83056585,0
+RVTY.US,D,19890301,000000,5.19985,5.31253,5.19985,5.28435,499042.04248215,0
+RVTY.US,D,19890302,000000,5.26607,5.31253,5.26607,5.31253,119329.06796339,0
+RVTY.US,D,19890303,000000,5.28435,5.4344,5.28435,5.36886,298746.11371698,0
+RVTY.US,D,19890306,000000,5.41572,5.41572,5.36886,5.39684,140211.95517174,0
+RVTY.US,D,19890307,000000,5.39684,5.39684,5.34968,5.36886,79694.527277891,0
+RVTY.US,D,19890308,000000,5.39684,5.39684,5.34968,5.39684,484558.86276256,0
+RVTY.US,D,19890309,000000,5.34968,5.36886,5.34968,5.34968,223316.05599988,0
+RVTY.US,D,19890310,000000,5.34968,5.36886,5.34968,5.34968,102280.19916298,0
+RVTY.US,D,19890313,000000,5.34968,5.4344,5.34968,5.41572,176010.47535092,0
+RVTY.US,D,19890314,000000,5.41572,5.41572,5.39684,5.39684,291500.51966041,0
+RVTY.US,D,19890315,000000,5.41572,5.45338,5.36886,5.39684,135949.48770934,0
+RVTY.US,D,19890316,000000,5.39684,5.41572,5.34968,5.34968,163224.07401291,0
+RVTY.US,D,19890317,000000,5.24669,5.33101,5.22791,5.22791,354574.62719236,0
+RVTY.US,D,19890320,000000,5.26607,5.26607,5.11533,5.14371,185384.29999111,0
+RVTY.US,D,19890321,000000,5.16219,5.18107,5.14371,5.16219,79264.076125041,0
+RVTY.US,D,19890322,000000,5.18107,5.19985,5.07787,5.18107,118899.61785973,0
+RVTY.US,D,19890323,000000,5.14371,5.16219,5.09645,5.09645,78839.631267347,0
+RVTY.US,D,19890327,000000,5.14371,5.18107,5.11533,5.16219,116772.38832531,0
+RVTY.US,D,19890328,000000,5.16219,5.33101,5.16219,5.26607,96312.944925455,0
+RVTY.US,D,19890329,000000,5.28435,5.31253,5.24669,5.24669,101001.85934394,0
+RVTY.US,D,19890330,000000,5.22791,5.22791,5.18107,5.18107,130836.12843316,0
+RVTY.US,D,19890331,000000,5.19985,5.19985,5.18107,5.18107,157682.26568227,0
+RVTY.US,D,19890403,000000,5.18107,5.31253,5.18107,5.24669,206270.19034704,0
+RVTY.US,D,19890404,000000,5.28435,5.31253,5.24669,5.28435,106539.66347781,0
+RVTY.US,D,19890405,000000,5.33101,5.34968,5.31253,5.31253,166207.20060707,0
+RVTY.US,D,19890406,000000,5.22791,5.31253,5.22791,5.26607,125721.7681078,0
+RVTY.US,D,19890407,000000,5.24669,5.34968,5.22791,5.33101,237800.23676866,0
+RVTY.US,D,19890410,000000,5.31253,5.36886,5.28435,5.36886,149587.78191032,0
+RVTY.US,D,19890411,000000,5.36886,5.39684,5.33101,5.39684,315795.98356659,0
+RVTY.US,D,19890412,000000,5.36886,5.41572,5.36886,5.41572,185384.29999111,0
+RVTY.US,D,19890413,000000,5.39684,5.39684,5.33101,5.33101,102708.64821745,0
+RVTY.US,D,19890414,000000,5.26607,5.41572,5.26607,5.41572,245896.722639,0
+RVTY.US,D,19890417,000000,5.37866,5.48125,5.37866,5.4246,164075.96687587,0
+RVTY.US,D,19890418,000000,5.44389,5.44389,5.39684,5.44389,283406.03588846,0
+RVTY.US,D,19890419,000000,5.44389,5.44389,5.39684,5.44389,269765.7395891,0
+RVTY.US,D,19890420,000000,5.46257,5.48125,5.3405,5.37866,262945.59143941,0
+RVTY.US,D,19890421,000000,5.39684,5.39684,5.3405,5.35918,308975.83541691,0
+RVTY.US,D,19890424,000000,5.35918,5.35918,5.3405,5.35918,95035.606155604,0
+RVTY.US,D,19890425,000000,5.3405,5.37866,5.3405,5.35918,169617.77520652,0
+RVTY.US,D,19890426,000000,5.35918,5.37866,5.29345,5.3405,205413.29223812,0
+RVTY.US,D,19890427,000000,5.35918,5.4246,5.3405,5.39684,199020.5920937,0
+RVTY.US,D,19890428,000000,5.39684,5.39684,5.3405,5.37866,381418.76234307,0
+RVTY.US,D,19890501,000000,5.35918,5.37866,5.3405,5.37866,85659.779417029,0
+RVTY.US,D,19890502,000000,5.39684,5.39684,5.35918,5.35918,373325.27962031,0
+RVTY.US,D,19890503,000000,5.35918,5.39684,5.3405,5.39684,85659.779417029,0
+RVTY.US,D,19890504,000000,5.37866,5.39684,5.3405,5.37866,170039.21691663,0
+RVTY.US,D,19890505,000000,5.39684,5.4246,5.35918,5.4246,406568.1212106,0
+RVTY.US,D,19890508,000000,5.35918,5.37866,5.3405,5.35918,52421.943072707,0
+RVTY.US,D,19890509,000000,5.39684,5.39684,5.31253,5.31253,131263.57643844,0
+RVTY.US,D,19890510,000000,5.35918,5.37866,5.31253,5.3405,89925.250027009,0
+RVTY.US,D,19890511,000000,5.31253,5.35918,5.31253,5.3405,109525.79321954,0
+RVTY.US,D,19890512,000000,5.37866,5.4246,5.35918,5.4246,438528.61878507,0
+RVTY.US,D,19890515,000000,5.37866,5.59403,5.37866,5.54688,499042.04248215,0
+RVTY.US,D,19890516,000000,5.56576,5.61291,5.5283,5.56576,497342.26095299,0
+RVTY.US,D,19890517,000000,5.61291,5.67854,5.61291,5.63159,829328.21311269,0
+RVTY.US,D,19890518,000000,5.63159,5.65047,5.61291,5.61291,45599.792824641,0
+RVTY.US,D,19890519,000000,5.63159,5.67854,5.63159,5.65047,369063.8132071,0
+RVTY.US,D,19890522,000000,5.67854,5.7161,5.67854,5.69742,329854.71842849,0
+RVTY.US,D,19890523,000000,5.69742,5.69742,5.63159,5.63159,165779.75260181,0
+RVTY.US,D,19890524,000000,5.65047,5.67854,5.63159,5.67854,208397.41988148,0
+RVTY.US,D,19890525,000000,5.67854,5.7161,5.65047,5.69742,234820.11332208,0
+RVTY.US,D,19890526,000000,5.69742,5.69742,5.67854,5.69742,101428.30630001,0
+RVTY.US,D,19890530,000000,5.7161,5.7161,5.67854,5.69742,106966.11043388,0
+RVTY.US,D,19890531,000000,5.67854,5.76286,5.67854,5.73448,311955.95886349,0
+RVTY.US,D,19890601,000000,5.7161,5.78194,5.7161,5.76286,402735.10385186,0
+RVTY.US,D,19890602,000000,5.78194,5.82848,5.76286,5.76286,133817.25292894,0
+RVTY.US,D,19890605,000000,5.80052,5.82848,5.78194,5.80052,124862.86790049,0
+RVTY.US,D,19890606,000000,5.76286,5.78194,5.69742,5.7161,98019.733798962,0
+RVTY.US,D,19890607,000000,5.69742,5.73448,5.69742,5.7161,139779.5019205,0
+RVTY.US,D,19890608,000000,5.73448,5.76286,5.69742,5.69742,92908.376621174,0
+RVTY.US,D,19890609,000000,5.67854,5.69742,5.63159,5.63159,273178.31628692,0
+RVTY.US,D,19890612,000000,5.63159,5.65047,5.61291,5.63159,124015.98028349,0
+RVTY.US,D,19890613,000000,5.63159,5.67854,5.61291,5.63159,101852.75115771,0
+RVTY.US,D,19890614,000000,5.65047,5.65047,5.63159,5.63159,41338.326411432,0
+RVTY.US,D,19890615,000000,5.63159,5.63159,5.5283,5.5283,132538.91310991,0
+RVTY.US,D,19890616,000000,5.46257,5.61291,5.46257,5.61291,350314.16182834,0
+RVTY.US,D,19890619,000000,5.67854,5.67854,5.61291,5.63159,250159.1901014,0
+RVTY.US,D,19890620,000000,5.61291,5.63159,5.59403,5.59403,58386.194162653,0
+RVTY.US,D,19890621,000000,5.59403,5.59403,5.5283,5.54688,276159.4407827,0
+RVTY.US,D,19890622,000000,5.5283,5.56576,5.5283,5.54688,433417.26160728,0
+RVTY.US,D,19890623,000000,5.54688,5.65047,5.5283,5.65047,99299.074667199,0
+RVTY.US,D,19890626,000000,5.67854,5.69742,5.65047,5.67854,62226.218865747,0
+RVTY.US,D,19890627,000000,5.67854,5.67854,5.54688,5.59403,152144.4615484,0
+RVTY.US,D,19890628,000000,5.63159,5.63159,5.56576,5.59403,275732.99382662,0
+RVTY.US,D,19890629,000000,5.56576,5.59403,5.5283,5.56576,398470.63429106,0
+RVTY.US,D,19890630,000000,5.61291,5.63159,5.5283,5.54688,630736.07007344,0
+RVTY.US,D,19890703,000000,5.5283,5.54688,5.5283,5.5283,158107.71158916,0
+RVTY.US,D,19890705,000000,5.50962,5.5283,5.50962,5.5283,92477.925468325,0
+RVTY.US,D,19890706,000000,5.50962,5.54688,5.50962,5.5283,280844.35100441,0
+RVTY.US,D,19890707,000000,5.5283,5.59403,5.50962,5.5283,86511.672279994,0
+RVTY.US,D,19890710,000000,5.54688,5.56576,5.48125,5.50962,85659.779417029,0
+RVTY.US,D,19890711,000000,5.50962,5.67854,5.50962,5.65047,439807.95965331,0
+RVTY.US,D,19890712,000000,5.59403,5.65047,5.56576,5.65047,62647.660575862,0
+RVTY.US,D,19890713,000000,5.69742,5.7161,5.67854,5.69742,174731.13448268,0
+RVTY.US,D,19890714,000000,5.69742,5.88492,5.69742,5.86614,423185.53780897,0
+RVTY.US,D,19890717,000000,5.9134,5.99731,5.89452,5.97893,978484.54282096,0
+RVTY.US,D,19890718,000000,5.95985,5.97893,5.89452,5.9134,114640.15354491,0
+RVTY.US,D,19890719,000000,5.89452,5.95985,5.89452,5.94107,111660.03009832,0
+RVTY.US,D,19890720,000000,5.89452,5.94107,5.8101,5.8101,176010.47535092,0
+RVTY.US,D,19890721,000000,5.77224,5.77224,5.72549,5.77224,259540.02208594,0
+RVTY.US,D,19890724,000000,5.74387,5.79112,5.65986,5.70651,83103.099778942,0
+RVTY.US,D,19890725,000000,5.70651,5.79112,5.70651,5.74387,283828.47864777,0
+RVTY.US,D,19890726,000000,5.74387,5.8101,5.74387,5.8101,328149.93165337,0
+RVTY.US,D,19890727,000000,5.79112,5.82848,5.79112,5.79112,148308.44104208,0
+RVTY.US,D,19890728,000000,5.79112,5.87544,5.79112,5.8101,195611.01854347,0
+RVTY.US,D,19890731,000000,5.8101,5.85676,5.8101,5.85676,126573.66097077,0
+RVTY.US,D,19890801,000000,5.85676,5.85676,5.67854,5.72549,227151.07545701,0
+RVTY.US,D,19890802,000000,5.70651,5.77224,5.65986,5.70651,761140.74630457,0
+RVTY.US,D,19890803,000000,5.74387,5.77224,5.70651,5.70651,209673.75760213,0
+RVTY.US,D,19890804,000000,5.70651,5.74387,5.70651,5.70651,88217.460104309,0
+RVTY.US,D,19890807,000000,5.72549,5.74387,5.65986,5.67854,265505.27422508,0
+RVTY.US,D,19890808,000000,5.70651,5.79112,5.67854,5.77224,207544.52596932,0
+RVTY.US,D,19890809,000000,5.8101,5.82848,5.70651,5.72549,185384.29999111,0
+RVTY.US,D,19890810,000000,5.70651,5.72549,5.62221,5.72549,297468.77494714,0
+RVTY.US,D,19890811,000000,5.72549,5.74387,5.67854,5.67854,132112.46615383,0
+RVTY.US,D,19890814,000000,5.72549,5.77224,5.67854,5.70651,85659.779417029,0
+RVTY.US,D,19890815,000000,5.74387,5.77224,5.74387,5.77224,139779.5019205,0
+RVTY.US,D,19890816,000000,5.77224,5.77224,5.74387,5.77224,66908.125939878,0
+RVTY.US,D,19890817,000000,5.74387,5.77224,5.70651,5.70651,83532.549882599,0
+RVTY.US,D,19890818,000000,5.70651,5.77224,5.70651,5.77224,50715.1541992,0
+RVTY.US,D,19890821,000000,5.77224,5.77224,5.64099,5.67854,610277.62772278,0
+RVTY.US,D,19890822,000000,5.67854,5.67854,5.64099,5.65986,74153.719996445,0
+RVTY.US,D,19890823,000000,5.70651,5.70651,5.62221,5.62221,442792.08729667,0
+RVTY.US,D,19890824,000000,5.65986,5.74387,5.65986,5.74387,144475.42368334,0
+RVTY.US,D,19890825,000000,5.79112,5.79112,5.67854,5.72549,987010.47879496,0
+RVTY.US,D,19890828,000000,5.77224,5.77224,5.70651,5.74387,104838.88089945,0
+RVTY.US,D,19890829,000000,5.77224,5.77224,5.65986,5.70651,53271.833837286,0
+RVTY.US,D,19890830,000000,5.67854,5.74387,5.65986,5.67854,227151.07545701,0
+RVTY.US,D,19890831,000000,5.70651,5.70651,5.65986,5.67854,210527.65256348,0
+RVTY.US,D,19890901,000000,5.65986,5.79112,5.65986,5.77224,94609.159199526,0
+RVTY.US,D,19890905,000000,5.77224,5.77224,5.74387,5.74387,112511.92296129,0
+RVTY.US,D,19890906,000000,5.74387,5.74387,5.72549,5.72549,77987.738404383,0
+RVTY.US,D,19890907,000000,5.77224,5.8101,5.77224,5.77224,320477.89064072,0
+RVTY.US,D,19890908,000000,5.77224,5.79112,5.72549,5.74387,151289.56553786,0
+RVTY.US,D,19890911,000000,5.77224,5.77224,5.72549,5.72549,138931.61325432,0
+RVTY.US,D,19890912,000000,5.74387,5.74387,5.72549,5.72549,35797.519129987,0
+RVTY.US,D,19890913,000000,5.74387,5.74387,5.67854,5.67854,197741.25122547,0
+RVTY.US,D,19890914,000000,5.65986,5.65986,5.59403,5.59403,343067.56672258,0
+RVTY.US,D,19890915,000000,5.59403,5.62221,5.50962,5.57525,289368.28488002,0
+RVTY.US,D,19890918,000000,5.57525,5.59403,5.50962,5.57525,65207.343361527,0
+RVTY.US,D,19890919,000000,5.53759,5.55657,5.3405,5.35918,307694.49245028,0
+RVTY.US,D,19890920,000000,5.40612,5.57525,5.40612,5.53759,313663.7487862,0
+RVTY.US,D,19890921,000000,5.53759,5.53759,5.38784,5.4246,249737.74839129,0
+RVTY.US,D,19890922,000000,5.44389,5.47186,5.38784,5.4246,222037.71618084,0
+RVTY.US,D,19890925,000000,5.4246,5.44389,5.40612,5.44389,250159.1901014,0
+RVTY.US,D,19890926,000000,5.47186,5.50962,5.44389,5.44389,174306.68962499,0
+RVTY.US,D,19890927,000000,5.47186,5.47186,5.44389,5.44389,131263.57643844,0
+RVTY.US,D,19890928,000000,5.44389,5.59403,5.44389,5.59403,463247.52649975,0
+RVTY.US,D,19890929,000000,5.59403,5.59403,5.53759,5.55657,200729.3830656,0
+RVTY.US,D,19891002,000000,5.53759,5.62221,5.53759,5.62221,158962.60759971,0
+RVTY.US,D,19891003,000000,5.62221,5.65986,5.62221,5.64099,277012.33469486,0
+RVTY.US,D,19891004,000000,5.62221,5.65986,5.59403,5.64099,895384.4461896,0
+RVTY.US,D,19891005,000000,5.65986,5.79112,5.64099,5.79112,493932.68740275,0
+RVTY.US,D,19891006,000000,5.87544,5.9134,5.8101,5.85676,632865.30170626,0
+RVTY.US,D,19891009,000000,5.9134,5.97893,5.9134,5.94107,347331.03523418,0
+RVTY.US,D,19891010,000000,5.94107,6.04465,5.94107,5.95985,554446.11109983,0
+RVTY.US,D,19891011,000000,5.97893,5.99731,5.85676,5.89452,214365.67516819,0
+RVTY.US,D,19891012,000000,5.9134,5.9134,5.85676,5.85676,150439.67477328,0
+RVTY.US,D,19891013,000000,5.85676,5.85676,5.40612,5.40612,541239.26910089,0
+RVTY.US,D,19891016,000000,5.48125,5.78194,5.41572,5.78194,567232.51243784,0
+RVTY.US,D,19891017,000000,5.8191,5.86614,5.73448,5.86614,307271.04864179,0
+RVTY.US,D,19891018,000000,5.86614,5.95086,5.75346,5.75346,172169.44959864,0
+RVTY.US,D,19891019,000000,5.80052,5.86614,5.7161,5.83798,173454.79676203,0
+RVTY.US,D,19891020,000000,5.88492,5.95086,5.8191,5.95086,201579.27383018,0
+RVTY.US,D,19891023,000000,5.95086,5.96943,5.86614,5.88492,207971.97397459,0
+RVTY.US,D,19891024,000000,5.83798,5.9042,5.75346,5.83798,179846.49585724,0
+RVTY.US,D,19891025,000000,5.88492,5.95086,5.68783,5.80052,434268.15342106,0
+RVTY.US,D,19891026,000000,5.78194,5.78194,5.7161,5.73448,473051.80229278,0
+RVTY.US,D,19891027,000000,5.75346,5.75346,5.60343,5.60343,317072.32128725,0
+RVTY.US,D,19891030,000000,5.65047,5.75346,5.65047,5.73448,259540.02208594,0
+RVTY.US,D,19891031,000000,5.73448,5.92249,5.73448,5.83798,218625.13948302,0
+RVTY.US,D,19891101,000000,5.86614,5.9042,5.8191,5.9042,132965.36006598,0
+RVTY.US,D,19891102,000000,5.92249,5.92249,5.80052,5.8191,77137.847639803,0
+RVTY.US,D,19891103,000000,5.83798,5.88492,5.75346,5.75346,115917.49231477,0
+RVTY.US,D,19891106,000000,5.75346,5.78194,5.68783,5.7161,162798.62810603,0
+RVTY.US,D,19891107,000000,5.68783,5.86614,5.68783,5.78194,109525.79321954,0
+RVTY.US,D,19891108,000000,5.80052,6.07273,5.80052,5.98821,317072.32128725,0
+RVTY.US,D,19891109,000000,5.98821,5.98821,5.9042,5.95086,93329.81833129,0
+RVTY.US,D,19891110,000000,6.03477,6.16653,6.03477,6.16653,278290.6745139,0
+RVTY.US,D,19891113,000000,6.13826,6.18511,5.92249,5.92249,492654.3475837,0
+RVTY.US,D,19891114,000000,5.96943,5.98821,5.95086,5.95086,489675.22518632,0
+RVTY.US,D,19891115,000000,5.96943,6.22298,5.96943,6.22298,373751.72657639,0
+RVTY.US,D,19891116,000000,6.18511,6.25064,6.11998,6.13826,106539.66347781,0
+RVTY.US,D,19891117,000000,6.16653,6.16653,6.03477,6.101,167057.09137165,0
+RVTY.US,D,19891120,000000,6.13826,6.13826,5.83798,5.88492,622637.58210472,0
+RVTY.US,D,19891121,000000,5.92249,5.92249,5.53759,5.78194,406139.67215613,0
+RVTY.US,D,19891122,000000,5.80052,5.9042,5.80052,5.8191,172169.44959864,0
+RVTY.US,D,19891124,000000,5.86614,5.88492,5.83798,5.86614,83103.099778942,0
+RVTY.US,D,19891127,000000,5.86614,5.92249,5.86614,5.92249,73725.270941981,0
+RVTY.US,D,19891128,000000,5.92249,5.92249,5.80052,5.86614,218198.69252693,0
+RVTY.US,D,19891129,000000,5.86614,5.88492,5.80052,5.80052,88641.904962002,0
+RVTY.US,D,19891130,000000,5.8191,5.86614,5.80052,5.8191,49862.260287042,0
+RVTY.US,D,19891201,000000,5.8191,5.88492,5.8191,5.86614,158962.60759971,0
+RVTY.US,D,19891204,000000,5.86614,5.88492,5.75346,5.75346,111231.58104386,0
+RVTY.US,D,19891205,000000,5.80052,5.80052,5.65047,5.65047,95890.502166147,0
+RVTY.US,D,19891206,000000,5.65047,5.7161,5.63159,5.65047,56251.957283874,0
+RVTY.US,D,19891207,000000,5.65047,5.7161,5.51891,5.58444,164500.41173357,0
+RVTY.US,D,19891208,000000,5.63159,5.66945,5.58444,5.66945,52421.943072707,0
+RVTY.US,D,19891211,000000,5.68783,5.80052,5.65047,5.80052,60088.978839389,0
+RVTY.US,D,19891212,000000,5.75346,5.78194,5.65047,5.73448,214365.67516819,0
+RVTY.US,D,19891213,000000,5.78194,5.78194,5.48125,5.50003,249308.29828764,0
+RVTY.US,D,19891214,000000,5.51891,5.63159,5.48125,5.58444,136800.37952312,0
+RVTY.US,D,19891215,000000,5.65047,5.65047,5.48125,5.60343,192203.4470916,0
+RVTY.US,D,19891218,000000,5.58444,5.60343,5.48125,5.53759,70745.147495394,0
+RVTY.US,D,19891219,000000,5.53759,5.60343,5.51891,5.58444,167484.53937692,0
+RVTY.US,D,19891220,000000,5.58444,5.58444,5.4344,5.48125,219475.0302476,0
+RVTY.US,D,19891221,000000,5.53759,5.60343,5.51891,5.53759,73725.270941981,0
+RVTY.US,D,19891222,000000,5.56576,5.58444,5.53759,5.56576,53271.833837286,0
+RVTY.US,D,19891226,000000,5.60343,5.60343,5.53759,5.53759,31108.604711506,0
+RVTY.US,D,19891227,000000,5.53759,5.65047,5.53759,5.60343,56679.405289145,0
+RVTY.US,D,19891228,000000,5.65047,5.78194,5.63159,5.73448,103986.98803649,0
+RVTY.US,D,19891229,000000,5.78194,5.8191,5.75346,5.8191,98019.733798962,0
+RVTY.US,D,19900102,000000,5.86614,5.92249,5.80052,5.9042,167057.09137165,0
+RVTY.US,D,19900103,000000,5.95086,5.95086,5.8191,5.83798,252292.425931,0
+RVTY.US,D,19900104,000000,5.86614,5.88492,5.78194,5.83798,402735.10385186,0
+RVTY.US,D,19900105,000000,5.8191,5.95086,5.80052,5.88492,636702.32326178,0
+RVTY.US,D,19900108,000000,5.88492,5.95086,5.86614,5.95086,435547.49428929,0
+RVTY.US,D,19900109,000000,5.92249,6.03477,5.92249,5.96943,467938.44301661,0
+RVTY.US,D,19900110,000000,5.96943,5.98821,5.95086,5.96943,210955.10056875,0
+RVTY.US,D,19900111,000000,5.98821,5.98821,5.95086,5.96943,393355.2729165,0
+RVTY.US,D,19900112,000000,5.94107,5.94107,5.89452,5.9134,364802.3467939,0
+RVTY.US,D,19900115,000000,5.9134,5.9134,5.89452,5.9134,184533.40817735,0
+RVTY.US,D,19900116,000000,5.89452,5.94107,5.89452,5.94107,102280.19916298,0
+RVTY.US,D,19900117,000000,5.94107,5.97893,5.9134,5.95985,122308.19036079,0
+RVTY.US,D,19900118,000000,5.95985,6.00669,5.94107,5.97893,165779.75260181,0
+RVTY.US,D,19900119,000000,6.00669,6.04465,5.97893,6.02547,259110.57198229,0
+RVTY.US,D,19900122,000000,6.02547,6.06323,6.00669,6.00669,367354.02118602,0
+RVTY.US,D,19900123,000000,6.02547,6.09181,6.00669,6.04465,519504.48902958,0
+RVTY.US,D,19900124,000000,5.97893,6.06323,5.94107,6.02547,566806.06548177,0
+RVTY.US,D,19900125,000000,6.06323,6.11049,6.04465,6.06323,425741.21639786,0
+RVTY.US,D,19900126,000000,6.06323,6.17582,6.06323,6.11049,421907.19798992,0
+RVTY.US,D,19900129,000000,6.09181,6.11049,6.06323,6.09181,306419.15577882,0
+RVTY.US,D,19900130,000000,6.09181,6.12917,6.06323,6.11049,352870.84146643,0
+RVTY.US,D,19900131,000000,6.11049,6.12917,6.11049,6.12917,133817.25292894,0
+RVTY.US,D,19900201,000000,6.12917,6.12917,6.09181,6.09181,143196.0828151,0
+RVTY.US,D,19900202,000000,6.09181,6.12917,6.09181,6.12917,90775.140791588,0
+RVTY.US,D,19900205,000000,6.11049,6.15734,6.11049,6.12917,134670.14684111,0
+RVTY.US,D,19900206,000000,6.11049,6.12917,6.09181,6.09181,109525.79321954,0
+RVTY.US,D,19900207,000000,6.06323,6.11049,6.06323,6.11049,275304.54477215,0
+RVTY.US,D,19900208,000000,6.11049,6.15734,6.09181,6.11049,399321.52610484,0
+RVTY.US,D,19900209,000000,6.15734,6.17582,6.12917,6.17582,375457.51440071,0
+RVTY.US,D,19900212,000000,6.15734,6.15734,6.11049,6.11049,111660.03009832,0
+RVTY.US,D,19900213,000000,6.11049,6.15734,6.09181,6.12917,134670.14684111,0
+RVTY.US,D,19900214,000000,6.12917,6.15734,6.12917,6.15734,158539.1637912,0
+RVTY.US,D,19900215,000000,6.12917,6.15734,6.11049,6.12917,77987.738404383,0
+RVTY.US,D,19900216,000000,6.11049,6.12917,6.06323,6.09181,432134.91759146,0
+RVTY.US,D,19900220,000000,6.06323,6.09181,6.02547,6.04465,302584.1363217,0
+RVTY.US,D,19900221,000000,6.02547,6.09181,6.00669,6.09181,243345.04824688,0
+RVTY.US,D,19900222,000000,6.09181,6.11049,6.06323,6.09181,131263.57643844,0
+RVTY.US,D,19900223,000000,6.06323,6.09181,6.02547,6.02547,251867.98107329,0
+RVTY.US,D,19900226,000000,6.02547,6.11049,6.02547,6.11049,165351.30354734,0
+RVTY.US,D,19900227,000000,6.09181,6.17582,6.09181,6.12917,216920.35270789,0
+RVTY.US,D,19900228,000000,6.15734,6.24136,6.15734,6.17582,269765.7395891,0
+RVTY.US,D,19900301,000000,6.15734,6.32616,6.15734,6.30748,279992.45814144,0
+RVTY.US,D,19900302,000000,6.30748,6.45713,6.30748,6.32616,303863.47718993,0
+RVTY.US,D,19900305,000000,6.37321,6.39179,6.34494,6.34494,168764.88129436,0
+RVTY.US,D,19900306,000000,6.39179,6.47601,6.37321,6.45713,299171.55962387,0
+RVTY.US,D,19900307,000000,6.41077,6.49499,6.41077,6.47601,316645.87433117,0
+RVTY.US,D,19900308,000000,6.47601,6.62644,6.47601,6.62644,267637.50900548,0
+RVTY.US,D,19900309,000000,6.5794,6.60736,6.54204,6.54204,297040.32589267,0
+RVTY.US,D,19900312,000000,6.56082,6.62644,6.54204,6.62644,208397.41988148,0
+RVTY.US,D,19900313,000000,6.60736,6.88937,6.5794,6.75791,589396.74261282,0
+RVTY.US,D,19900314,000000,6.77669,6.79547,6.60736,6.6734,177284.81097319,0
+RVTY.US,D,19900315,000000,6.6734,6.69158,6.62644,6.64572,153425.80451502,0
+RVTY.US,D,19900316,000000,6.71076,6.72974,6.6734,6.72974,303432.02498788,0
+RVTY.US,D,19900319,000000,6.71076,6.77669,6.69158,6.77669,222885.60484703,0
+RVTY.US,D,19900320,000000,6.71076,6.77669,6.6734,6.6734,469640.22664415,0
+RVTY.US,D,19900321,000000,6.71076,6.71076,6.62644,6.64572,356281.41606587,0
+RVTY.US,D,19900322,000000,6.6734,6.69158,6.60736,6.62644,375030.06639544,0
+RVTY.US,D,19900323,000000,6.6734,6.82344,6.64572,6.77669,452170.91718282,0
+RVTY.US,D,19900326,000000,6.82344,6.88937,6.77669,6.88937,613258.75221856,0
+RVTY.US,D,19900327,000000,6.88937,6.88937,6.79547,6.86121,150439.67477328,0
+RVTY.US,D,19900328,000000,6.86121,6.86121,6.77669,6.82344,172602.90389906,0
+RVTY.US,D,19900329,000000,6.77669,6.77669,6.47601,6.54204,442792.08729667,0
+RVTY.US,D,19900330,000000,6.54204,6.54204,6.37321,6.42925,470494.12160551,0
+RVTY.US,D,19900402,000000,6.39179,6.39179,6.32616,6.34494,265079.82831819,0
+RVTY.US,D,19900403,000000,6.34494,6.47601,6.30748,6.45713,363949.45288174,0
+RVTY.US,D,19900404,000000,6.45713,6.47601,6.32616,6.41077,408271.90693653,0
+RVTY.US,D,19900405,000000,6.41077,6.42925,6.32616,6.32616,298319.6667609,0
+RVTY.US,D,19900406,000000,6.32616,6.34494,6.30748,6.34494,292779.86052865,0
+RVTY.US,D,19900409,000000,6.32616,6.47601,6.32616,6.34494,129559.79071251,0
+RVTY.US,D,19900410,000000,6.32616,6.41077,6.32616,6.39179,412106.92639366,0
+RVTY.US,D,19900411,000000,6.39179,6.45713,6.39179,6.45713,414239.16117405,0
+RVTY.US,D,19900412,000000,6.45713,6.47601,6.41077,6.42925,351590.499549,0
+RVTY.US,D,19900416,000000,6.42007,6.50457,6.42007,6.46671,340937.33404057,0
+RVTY.US,D,19900417,000000,6.44803,6.46671,6.42007,6.46671,222885.60484703,0
+RVTY.US,D,19900418,000000,6.44803,6.46671,6.40129,6.40129,104410.43184499,0
+RVTY.US,D,19900419,000000,6.40129,6.42007,6.26992,6.2885,135949.48770934,0
+RVTY.US,D,19900420,000000,6.26992,6.33575,6.26992,6.26992,153848.24727433,0
+RVTY.US,D,19900423,000000,6.23246,6.26992,6.23246,6.23246,289797.73498367,0
+RVTY.US,D,19900424,000000,6.20369,6.20369,6.101,6.101,432566.36979351,0
+RVTY.US,D,19900425,000000,6.101,6.16653,6.101,6.16653,167057.09137165,0
+RVTY.US,D,19900426,000000,6.13826,6.16653,6.13826,6.13826,77566.296694268,0
+RVTY.US,D,19900427,000000,6.16653,6.16653,6.11998,6.11998,368641.37044779,0
+RVTY.US,D,19900430,000000,6.11998,6.26992,6.101,6.26992,271041.07626057,0
+RVTY.US,D,19900501,000000,6.2885,6.40129,6.2885,6.40129,265927.71698439,0
+RVTY.US,D,19900502,000000,6.38241,6.42007,6.38241,6.42007,87789.011049844,0
+RVTY.US,D,19900503,000000,6.42007,6.50457,6.42007,6.50457,106120.22386607,0
+RVTY.US,D,19900504,000000,6.53255,6.6643,6.53255,6.6643,380566.86948011,0
+RVTY.US,D,19900507,000000,6.68239,6.70137,6.6643,6.68239,324739.35705393,0
+RVTY.US,D,19900508,000000,6.68239,6.70137,6.63604,6.6643,183678.5121668,0
+RVTY.US,D,19900509,000000,6.63604,6.6643,6.61716,6.63604,200298.93191275,0
+RVTY.US,D,19900510,000000,6.61716,6.72974,6.61716,6.6643,181550.28158317,0
+RVTY.US,D,19900511,000000,6.74862,6.96429,6.72974,6.91734,481573.73407001,0
+RVTY.US,D,19900514,000000,6.89857,7.09536,6.87989,7.06798,861718.16079081,0
+RVTY.US,D,19900515,000000,7.0487,7.06798,6.87989,6.94541,572345.87171402,0
+RVTY.US,D,19900516,000000,6.89857,6.89857,6.74862,6.87989,212659.88734388,0
+RVTY.US,D,19900517,000000,6.83303,6.87989,6.74862,6.74862,180267.93756737,0
+RVTY.US,D,19900518,000000,6.7672,6.78618,6.74862,6.78618,236100.4552395,0
+RVTY.US,D,19900521,000000,6.78618,6.85221,6.74862,6.83303,860008.36876972,0
+RVTY.US,D,19900522,000000,6.83303,6.85221,6.81385,6.81385,437674.72382372,0
+RVTY.US,D,19900523,000000,6.83303,6.83303,6.7672,6.81385,281695.24281818,0
+RVTY.US,D,19900524,000000,6.78618,6.78618,6.74862,6.7672,445773.21179245,0
+RVTY.US,D,19900525,000000,6.74862,6.74862,6.70137,6.70137,458558.61208126,0
+RVTY.US,D,19900529,000000,6.70137,6.78618,6.70137,6.7672,78839.631267347,0
+RVTY.US,D,19900530,000000,6.81385,6.83303,6.78618,6.81385,508421.8734175,0
+RVTY.US,D,19900531,000000,6.81385,6.85221,6.81385,6.85221,206692.63310635,0
+RVTY.US,D,19900601,000000,6.83303,6.89857,6.83303,6.89857,280844.35100441,0
+RVTY.US,D,19900604,000000,6.89857,6.98317,6.87989,6.98317,251867.98107329,0
+RVTY.US,D,19900605,000000,6.96429,6.96429,6.89857,6.91734,522484.61247617,0
+RVTY.US,D,19900606,000000,6.91734,6.94541,6.89857,6.91734,170467.6659711,0
+RVTY.US,D,19900607,000000,6.91734,6.96429,6.87989,6.89857,282980.58998158,0
+RVTY.US,D,19900608,000000,6.87989,6.89857,6.85221,6.87989,174731.13448268,0
+RVTY.US,D,19900611,000000,6.85221,6.87989,6.83303,6.85221,104410.43184499,0
+RVTY.US,D,19900612,000000,6.85221,6.89857,6.83303,6.85221,150439.67477328,0
+RVTY.US,D,19900613,000000,6.87989,6.87989,6.78618,6.78618,109099.34626347,0
+RVTY.US,D,19900614,000000,6.83303,6.85221,6.74862,6.81385,103986.98803649,0
+RVTY.US,D,19900615,000000,6.72974,6.74862,6.68239,6.70137,267208.05890182,0
+RVTY.US,D,19900618,000000,6.6643,6.6643,6.44803,6.48559,389944.69831707,0
+RVTY.US,D,19900619,000000,6.53255,6.61716,6.48559,6.61716,92477.925468325,0
+RVTY.US,D,19900620,000000,6.59828,6.63604,6.50457,6.57001,87789.011049844,0
+RVTY.US,D,19900621,000000,6.57001,6.59828,6.53255,6.55163,130406.67832951,0
+RVTY.US,D,19900622,000000,6.57001,6.70137,6.55163,6.61716,245051.83712039,0
+RVTY.US,D,19900625,000000,6.6643,6.6643,6.46671,6.46671,248031.96056697,0
+RVTY.US,D,19900626,000000,6.46671,6.57001,6.44803,6.53255,949083.72803216,0
+RVTY.US,D,19900627,000000,6.55163,6.59828,6.53255,6.57001,103559.54003121,0
+RVTY.US,D,19900628,000000,6.57001,6.63604,6.57001,6.59828,145323.31234953,0
+RVTY.US,D,19900629,000000,6.57001,6.57001,6.53255,6.55163,199020.5920937,0
+RVTY.US,D,19900702,000000,6.55163,6.57001,6.48559,6.57001,617943.66244028,0
+RVTY.US,D,19900703,000000,6.59828,6.59828,6.53255,6.53255,187517.5358207,0
+RVTY.US,D,19900705,000000,6.53255,6.53255,6.50457,6.50457,101852.75115771,0
+RVTY.US,D,19900706,000000,6.50457,6.59828,6.50457,6.57001,341358.77575069,0
+RVTY.US,D,19900709,000000,6.57001,6.70137,6.57001,6.70137,298746.11371698,0
+RVTY.US,D,19900710,000000,6.70137,6.70137,6.63604,6.63604,109525.79321954,0
+RVTY.US,D,19900711,000000,6.68239,6.72974,6.61716,6.63604,144475.42368334,0
+RVTY.US,D,19900712,000000,6.61716,6.6643,6.59828,6.6643,153425.80451502,0
+RVTY.US,D,19900713,000000,6.6643,6.6643,6.59828,6.61716,106120.22386607,0
+RVTY.US,D,19900716,000000,6.62644,6.73913,6.60736,6.71076,235672.00618504,0
+RVTY.US,D,19900717,000000,6.6734,6.71076,6.62644,6.69158,162798.62810603,0
+RVTY.US,D,19900718,000000,6.65502,6.69158,6.60736,6.6734,182829.62245141,0
+RVTY.US,D,19900719,000000,6.62644,6.73913,6.60736,6.73913,164500.41173357,0
+RVTY.US,D,19900720,000000,6.73913,6.80446,6.69158,6.75791,669513.71265002,0
+RVTY.US,D,19900723,000000,6.75791,6.77669,6.73913,6.75791,320055.44788141,0
+RVTY.US,D,19900724,000000,6.75791,6.82344,6.75791,6.77669,190496.65821809,0
+RVTY.US,D,19900725,000000,6.82344,6.90775,6.82344,6.90775,138080.72144054,0
+RVTY.US,D,19900726,000000,6.93602,6.93602,6.87079,6.88937,245896.722639,0
+RVTY.US,D,19900727,000000,6.87079,6.88937,6.80446,6.80446,264226.93440604,0
+RVTY.US,D,19900730,000000,6.77669,6.77669,6.73913,6.77669,77987.738404383,0
+RVTY.US,D,19900731,000000,6.75791,6.90775,6.75791,6.84262,21734.780071316,0
+RVTY.US,D,19900801,000000,6.82344,6.88937,6.80446,6.82344,273603.76219381,0
+RVTY.US,D,19900802,000000,6.75791,6.77669,6.73913,6.75791,261669.25371876,0
+RVTY.US,D,19900803,000000,6.73913,6.73913,6.6734,6.71076,155981.48310393,0
+RVTY.US,D,19900806,000000,6.62644,6.62644,6.36382,6.41077,201579.27383018,0
+RVTY.US,D,19900807,000000,6.47601,6.47601,6.34494,6.39179,147883.99618439,0
+RVTY.US,D,19900808,000000,6.39179,6.42925,6.36382,6.42925,39633.53963631,0
+RVTY.US,D,19900809,000000,6.41077,6.42925,6.39179,6.39179,41764.77336751,0
+RVTY.US,D,19900810,000000,6.36382,6.42925,6.34494,6.41077,204136.95451746,0
+RVTY.US,D,19900813,000000,6.41077,6.54204,6.41077,6.52335,133390.80597287,0
+RVTY.US,D,19900814,000000,6.56082,6.65502,6.56082,6.62644,279569.01433295,0
+RVTY.US,D,19900815,000000,6.62644,6.6734,6.60736,6.60736,273178.31628692,0
+RVTY.US,D,19900816,000000,6.58889,6.60736,6.52335,6.52335,266784.61509332,0
+RVTY.US,D,19900817,000000,6.49499,6.56082,6.42925,6.42925,390371.14527315,0
+RVTY.US,D,19900820,000000,6.42925,6.6734,6.42925,6.60736,149157.33075747,0
+RVTY.US,D,19900821,000000,6.49499,6.58889,6.47601,6.56082,101852.75115771,0
+RVTY.US,D,19900822,000000,6.56082,6.58889,6.52335,6.52335,155981.48310393,0
+RVTY.US,D,19900823,000000,6.42925,6.47601,6.39179,6.42925,324313.91114705,0
+RVTY.US,D,19900824,000000,6.42925,6.45713,6.08222,6.12917,1078214.068641,0
+RVTY.US,D,19900827,000000,6.12917,6.24136,6.12917,6.21328,940559.79415655,0
+RVTY.US,D,19900828,000000,6.21328,6.29799,6.1945,6.26054,281270.79796049,0
+RVTY.US,D,19900829,000000,6.26054,6.27922,6.21328,6.21328,99722.518475699,0
+RVTY.US,D,19900830,000000,6.21328,6.21328,6.1945,6.1945,187087.08466785,0
+RVTY.US,D,19900831,000000,6.1945,6.26054,6.1945,6.26054,242491.15328553,0
+RVTY.US,D,19900904,000000,6.21328,6.26054,6.1945,6.26054,162798.62810603,0
+RVTY.US,D,19900905,000000,6.24136,6.34494,6.24136,6.32616,72023.487314437,0
+RVTY.US,D,19900906,000000,6.32616,6.34494,6.27922,6.34494,358413.65084625,0
+RVTY.US,D,19900907,000000,6.34494,6.47601,6.34494,6.45713,459412.50704261,0
+RVTY.US,D,19900910,000000,6.49499,6.52335,6.41077,6.41077,169193.33034882,0
+RVTY.US,D,19900911,000000,6.41077,6.42925,6.36382,6.36382,192203.4470916,0
+RVTY.US,D,19900912,000000,6.36382,6.41077,6.36382,6.41077,228852.85908456,0
+RVTY.US,D,19900913,000000,6.41077,6.42925,6.39179,6.41077,161946.73524306,0
+RVTY.US,D,19900914,000000,6.41077,6.41077,6.36382,6.41077,98019.733798962,0
+RVTY.US,D,19900917,000000,6.41077,6.52335,6.39179,6.47601,163224.07401291,0
+RVTY.US,D,19900918,000000,6.52335,6.52335,6.42925,6.47601,137652.27238608,0
+RVTY.US,D,19900919,000000,6.47601,6.47601,6.39179,6.41077,116772.38832531,0
+RVTY.US,D,19900920,000000,6.41077,6.41077,6.29799,6.32616,129126.33641209,0
+RVTY.US,D,19900921,000000,6.42925,6.42925,6.01619,6.06323,785009.76325466,0
+RVTY.US,D,19900924,000000,6.04465,6.04465,5.9134,5.97893,207544.52596932,0
+RVTY.US,D,19900925,000000,6.01619,6.04465,5.99731,6.01619,280844.35100441,0
+RVTY.US,D,19900926,000000,6.06323,6.12917,6.01619,6.12917,185384.29999111,0
+RVTY.US,D,19900927,000000,6.14775,6.17582,6.06323,6.11049,135523.04075327,0
+RVTY.US,D,19900928,000000,6.08222,6.17582,6.04465,6.17582,73300.826084288,0
+RVTY.US,D,19901001,000000,6.17582,6.1945,6.08222,6.11049,230555.64376129,0
+RVTY.US,D,19901002,000000,6.11049,6.1945,6.11049,6.1945,304711.36585612,0
+RVTY.US,D,19901003,000000,6.17582,6.17582,5.97893,5.97893,227574.51926551,0
+RVTY.US,D,19901004,000000,5.99731,6.11049,5.97893,6.08222,141484.28869563,0
+RVTY.US,D,19901005,000000,6.11049,6.11049,5.95086,5.99731,135096.59379718,0
+RVTY.US,D,19901008,000000,5.99731,5.99731,5.9134,5.9134,110804.13303859,0
+RVTY.US,D,19901009,000000,5.95086,5.97893,5.82848,5.82848,132538.91310991,0
+RVTY.US,D,19901010,000000,5.82848,5.82848,5.65047,5.65047,260388.91180133,0
+RVTY.US,D,19901011,000000,5.65047,5.73448,5.50003,5.56576,213938.22716292,0
+RVTY.US,D,19901012,000000,5.58444,5.66945,5.51891,5.66945,577459.23099019,0
+RVTY.US,D,19901015,000000,5.65986,5.70651,5.59403,5.62221,108671.89825819,0
+RVTY.US,D,19901016,000000,5.64099,5.64099,5.24669,5.24669,187087.08466785,0
+RVTY.US,D,19901017,000000,5.24669,5.39684,4.89936,4.89936,323890.46733854,0
+RVTY.US,D,19901018,000000,4.89936,5.35918,4.89936,5.33101,381850.21454512,0
+RVTY.US,D,19901019,000000,5.46257,5.55657,5.44389,5.46257,245475.28092889,0
+RVTY.US,D,19901022,000000,5.4246,5.4246,5.33101,5.37866,498193.15276677,0
+RVTY.US,D,19901023,000000,5.37866,5.49064,5.37866,5.49064,300020.44933926,0
+RVTY.US,D,19901024,000000,5.46257,5.5283,5.44389,5.49064,104838.88089945,0
+RVTY.US,D,19901025,000000,5.46257,5.49064,5.44389,5.44389,107394.55948834,0
+RVTY.US,D,19901026,000000,5.4246,5.4246,5.37866,5.37866,196039.46759792,0
+RVTY.US,D,19901029,000000,5.33101,5.39684,5.22791,5.33101,537404.24964377,0
+RVTY.US,D,19901030,000000,5.35918,5.39684,5.33101,5.37866,69896.257780007,0
+RVTY.US,D,19901031,000000,5.35918,5.49064,5.35918,5.49064,130836.12843316,0
+RVTY.US,D,19901101,000000,5.50962,5.65986,5.46257,5.64099,120606.40673324,0
+RVTY.US,D,19901102,000000,5.64099,5.72549,5.64099,5.68783,103559.54003121,0
+RVTY.US,D,19901105,000000,5.65986,5.75346,5.65986,5.75346,107394.55948834,0
+RVTY.US,D,19901106,000000,5.75346,5.75346,5.62221,5.64099,61794.766663705,0
+RVTY.US,D,19901107,000000,5.68783,5.70651,5.59403,5.59403,100150.96753016,0
+RVTY.US,D,19901108,000000,5.62221,5.75346,5.59403,5.65986,112936.36781899,0
+RVTY.US,D,19901109,000000,5.70651,5.79112,5.70651,5.79112,162368.17695318,0
+RVTY.US,D,19901112,000000,5.79112,5.8191,5.77224,5.8191,82251.206915978,0
+RVTY.US,D,19901113,000000,5.8191,5.83798,5.72549,5.79112,307694.49245028,0
+RVTY.US,D,19901114,000000,5.8191,5.85676,5.79112,5.8191,230988.09701252,0
+RVTY.US,D,19901115,000000,5.85676,5.96943,5.85676,5.96943,225870.73353958,0
+RVTY.US,D,19901116,000000,5.94107,6.00669,5.94107,6.00669,194332.67872442,0
+RVTY.US,D,19901119,000000,6.11998,6.13826,6.101,6.13826,285535.26752127,0
+RVTY.US,D,19901120,000000,6.13826,6.13826,6.101,6.101,211381.54752483,0
+RVTY.US,D,19901121,000000,6.07273,6.11998,6.07273,6.07273,188793.87354136,0
+RVTY.US,D,19901123,000000,6.03477,6.11998,6.03477,6.101,27275.587352761,0
+RVTY.US,D,19901126,000000,6.101,6.16653,6.07273,6.13826,83532.549882599,0
+RVTY.US,D,19901127,000000,6.13826,6.16653,6.05395,6.05395,156405.92796162,0
+RVTY.US,D,19901128,000000,6.07273,6.07273,6.00669,6.03477,72448.933221324,0
+RVTY.US,D,19901129,000000,5.98821,6.00669,5.9042,5.92249,51141.601155278,0
+RVTY.US,D,19901130,000000,5.9042,6.11998,5.88492,6.101,77566.296694268,0
+RVTY.US,D,19901203,000000,6.11998,6.20369,6.11998,6.18511,158962.60759971,0
+RVTY.US,D,19901204,000000,6.16653,6.18511,6.07273,6.18511,191350.55317944,0
+RVTY.US,D,19901205,000000,6.16653,6.20369,6.16653,6.18511,65629.786120835,0
+RVTY.US,D,19901206,000000,6.23246,6.23246,6.16653,6.16653,230132.19995279,0
+RVTY.US,D,19901207,000000,6.16653,6.23246,6.11998,6.11998,157260.82397216,0
+RVTY.US,D,19901210,000000,6.11998,6.11998,6.07273,6.101,104410.43184499,0
+RVTY.US,D,19901211,000000,6.11998,6.11998,6.05395,6.07273,83532.549882599,0
+RVTY.US,D,19901212,000000,6.11998,6.20369,6.101,6.20369,104410.43184499,0
+RVTY.US,D,19901213,000000,6.18511,6.23246,6.11998,6.11998,103559.54003121,0
+RVTY.US,D,19901214,000000,6.101,6.11998,6.05395,6.07273,66483.681082185,0
+RVTY.US,D,19901217,000000,6.03477,6.07273,6.03477,6.05395,65629.786120835,0
+RVTY.US,D,19901218,000000,6.05395,6.13826,6.03477,6.13826,92477.925468325,0
+RVTY.US,D,19901219,000000,6.18511,6.18511,6.11998,6.13826,58386.194162653,0
+RVTY.US,D,19901220,000000,6.11998,6.16653,6.03477,6.03477,127850.99974062,0
+RVTY.US,D,19901221,000000,5.92249,5.92249,5.70651,5.72549,418927.07454334,0
+RVTY.US,D,19901224,000000,5.72549,5.72549,5.68783,5.68783,84805.884455679,0
+RVTY.US,D,19901226,000000,5.68783,5.72549,5.65986,5.68783,23437.564748053,0
+RVTY.US,D,19901227,000000,5.70651,5.70651,5.50962,5.50962,249308.29828764,0
+RVTY.US,D,19901228,000000,5.50962,5.50962,5.4246,5.44389,424460.87448043,0
+RVTY.US,D,19901231,000000,5.46257,5.46257,5.39684,5.4246,427026.56356126,0
+RVTY.US,D,19910102,000000,5.46257,5.55657,5.39684,5.5283,211805.99238253,0
+RVTY.US,D,19910103,000000,5.5283,5.55657,5.50962,5.50962,247599.50731574,0
+RVTY.US,D,19910104,000000,5.5283,5.55657,5.49064,5.5283,54549.172607138,0
+RVTY.US,D,19910107,000000,5.50962,5.50962,5.46257,5.49064,126145.21191631,0
+RVTY.US,D,19910108,000000,5.50962,5.64099,5.4246,5.64099,135523.04075327,0
+RVTY.US,D,19910109,000000,5.65986,5.8191,5.65986,5.68783,428303.9023311,0
+RVTY.US,D,19910110,000000,5.70651,5.75346,5.70651,5.72549,130406.67832951,0
+RVTY.US,D,19910111,000000,5.77224,5.79112,5.75346,5.77224,134670.14684111,0
+RVTY.US,D,19910114,000000,5.8101,5.8101,5.78194,5.8101,76283.952678454,0
+RVTY.US,D,19910115,000000,5.78194,5.8101,5.76286,5.8101,79264.076125041,0
+RVTY.US,D,19910116,000000,5.78194,5.8101,5.76286,5.78194,329004.82766391,0
+RVTY.US,D,19910117,000000,5.84766,5.89452,5.82848,5.82848,211805.99238253,0
+RVTY.US,D,19910118,000000,5.82848,5.82848,5.78194,5.82848,313663.7487862,0
+RVTY.US,D,19910121,000000,5.78194,5.82848,5.76286,5.8101,235672.00618504,0
+RVTY.US,D,19910122,000000,5.8101,5.84766,5.78194,5.84766,441514.74852682,0
+RVTY.US,D,19910123,000000,5.84766,5.87544,5.82848,5.87544,110804.13303859,0
+RVTY.US,D,19910124,000000,5.89452,5.98821,5.89452,5.98821,277862.22545944,0
+RVTY.US,D,19910125,000000,5.95985,6.05395,5.89452,5.89452,663547.45946169,0
+RVTY.US,D,19910128,000000,5.84766,5.87544,5.78194,5.8101,173026.34770757,0
+RVTY.US,D,19910129,000000,5.76286,5.76286,5.69742,5.76286,86511.672279994,0
+RVTY.US,D,19910130,000000,5.78194,5.87544,5.69742,5.87544,420205.41436238,0
+RVTY.US,D,19910131,000000,5.89452,5.98821,5.87544,5.98821,359685.98437014,0
+RVTY.US,D,19910201,000000,5.94107,5.94107,5.87544,5.92249,357556.75273733,0
+RVTY.US,D,19910204,000000,5.87544,6.05395,5.87544,6.05395,455574.4844379,0
+RVTY.US,D,19910205,000000,6.02547,6.13826,6.02547,6.13826,349033.81991091,0
+RVTY.US,D,19910206,000000,6.15734,6.42007,6.13826,6.40129,432987.81150362,0
+RVTY.US,D,19910207,000000,6.44803,6.62644,6.33575,6.42007,372046.93980127,0
+RVTY.US,D,19910208,000000,6.38241,6.42007,6.31647,6.35403,395915.95675137,0
+RVTY.US,D,19910211,000000,6.33575,6.51437,6.33575,6.48559,454299.14776644,0
+RVTY.US,D,19910212,000000,6.46671,6.77669,6.46671,6.69158,274880.09991446,0
+RVTY.US,D,19910213,000000,6.82344,6.84262,6.62644,6.72974,504586.85396037,0
+RVTY.US,D,19910214,000000,6.69158,6.71076,6.59828,6.6643,478588.60537746,0
+RVTY.US,D,19910215,000000,6.62644,6.75791,6.59828,6.71076,368641.37044779,0
+RVTY.US,D,19910219,000000,6.69158,6.82344,6.69158,6.77669,216920.35270789,0
+RVTY.US,D,19910220,000000,6.75791,6.77669,6.59828,6.59828,261242.80676268,0
+RVTY.US,D,19910221,000000,6.5794,6.5794,6.51437,6.53255,171744.00369175,0
+RVTY.US,D,19910222,000000,6.46671,6.62644,6.46671,6.55163,259965.46799283,0
+RVTY.US,D,19910225,000000,6.59828,6.6643,6.59828,6.6643,130836.12843316,0
+RVTY.US,D,19910226,000000,6.6643,6.6643,6.62644,6.62644,52849.391077979,0
+RVTY.US,D,19910227,000000,6.59828,6.6643,6.59828,6.64572,403158.54766035,0
+RVTY.US,D,19910228,000000,6.6643,6.79547,6.6643,6.72974,189216.31630067,0
+RVTY.US,D,19910301,000000,6.69158,6.75791,6.6643,6.75791,215643.01393804,0
+RVTY.US,D,19910304,000000,6.75791,6.84262,6.72974,6.84262,335824.97581359,0
+RVTY.US,D,19910305,000000,6.86121,7.10504,6.84262,7.10504,655023.52558608,0
+RVTY.US,D,19910306,000000,7.152,7.18976,7.08616,7.152,295337.54121594,0
+RVTY.US,D,19910307,000000,7.18976,7.18976,7.10504,7.12412,438957.06783953,0
+RVTY.US,D,19910308,000000,7.10504,7.152,7.08616,7.152,510552.10609951,0
+RVTY.US,D,19910311,000000,7.10504,7.12412,7.02024,7.02024,125721.7681078,0
+RVTY.US,D,19910312,000000,7.02024,7.152,7.02024,7.12412,434692.59827875,0
+RVTY.US,D,19910313,000000,7.12412,7.26457,7.12412,7.23631,331986.95320888,0
+RVTY.US,D,19910314,000000,7.23631,7.36767,7.0584,7.0584,369916.70711926,0
+RVTY.US,D,19910315,000000,7.0584,7.26457,7.03932,7.26457,300871.34115303,0
+RVTY.US,D,19910318,000000,7.23631,7.23631,7.152,7.18976,131263.57643844,0
+RVTY.US,D,19910319,000000,7.152,7.18976,7.12412,7.12412,55403.067568488,0
+RVTY.US,D,19910320,000000,7.08616,7.152,7.08616,7.152,94179.709095869,0
+RVTY.US,D,19910321,000000,7.10504,7.26457,7.10504,7.10504,325594.25306447,0
+RVTY.US,D,19910322,000000,7.12412,7.18976,7.10504,7.18976,264648.37611616,0
+RVTY.US,D,19910325,000000,7.17098,7.34929,7.17098,7.30213,314511.63745239,0
+RVTY.US,D,19910326,000000,7.28345,7.36767,7.21763,7.26457,416796.84186133,0
+RVTY.US,D,19910327,000000,7.26457,7.28345,7.10504,7.10504,267208.05890182,0
+RVTY.US,D,19910328,000000,7.152,7.17098,7.08616,7.12412,187941.9806784,0
+RVTY.US,D,19910401,000000,7.08616,7.152,7.0584,7.10504,112081.47180844,0
+RVTY.US,D,19910402,000000,7.152,7.30213,7.152,7.30213,285107.819516,0
+RVTY.US,D,19910403,000000,7.36767,7.36767,7.21763,7.23631,253147.32194153,0
+RVTY.US,D,19910404,000000,7.28345,7.34929,7.26457,7.34929,135949.48770934,0
+RVTY.US,D,19910405,000000,7.39594,7.39594,7.23631,7.23631,211805.99238253,0
+RVTY.US,D,19910408,000000,7.26457,7.33051,7.23631,7.30213,119329.06796339,0
+RVTY.US,D,19910409,000000,7.26457,7.34929,7.18976,7.21763,118476.17405124,0
+RVTY.US,D,19910410,000000,7.23631,7.23631,7.18976,7.21763,135096.59379718,0
+RVTY.US,D,19910411,000000,7.23631,7.39594,7.21763,7.34929,144042.9704321,0
+RVTY.US,D,19910412,000000,7.36767,7.39594,7.33051,7.36767,135949.48770934,0
+RVTY.US,D,19910415,000000,7.4338,7.47116,7.38675,7.38675,153848.24727433,0
+RVTY.US,D,19910416,000000,7.4338,7.4338,7.32122,7.4338,89072.356114851,0
+RVTY.US,D,19910417,000000,7.38675,7.40553,7.35848,7.40553,158962.60759971,0
+RVTY.US,D,19910418,000000,7.4338,7.4338,7.35848,7.40553,139359.06125959,0
+RVTY.US,D,19910419,000000,7.3401,7.3401,7.12412,7.12412,311107.06914811,0
+RVTY.US,D,19910422,000000,7.02992,7.20844,7.02992,7.1426,323890.46733854,0
+RVTY.US,D,19910423,000000,7.18976,7.32122,7.18976,7.18976,131686.01919775,0
+RVTY.US,D,19910424,000000,7.20844,7.29255,7.20844,7.25519,671647.9495288,0
+RVTY.US,D,19910425,000000,7.22682,7.27397,7.22682,7.27397,92053.480610631,0
+RVTY.US,D,19910426,000000,7.22682,7.27397,7.22682,7.25519,148730.88380139,0
+RVTY.US,D,19910429,000000,7.27397,7.35848,7.18976,7.18976,111660.03009832,0
+RVTY.US,D,19910430,000000,7.16169,7.29255,7.16169,7.27397,107394.55948834,0
+RVTY.US,D,19910501,000000,7.22682,7.25519,7.20844,7.20844,124015.98028349,0
+RVTY.US,D,19910502,000000,7.25519,7.32122,7.22682,7.25519,157260.82397216,0
+RVTY.US,D,19910503,000000,7.25519,7.38675,7.25519,7.3401,95464.055210069,0
+RVTY.US,D,19910506,000000,7.4338,7.47116,7.35848,7.35848,118047.72499677,0
+RVTY.US,D,19910507,000000,7.3401,7.35848,7.3401,7.3401,38782.647822538,0
+RVTY.US,D,19910508,000000,7.38675,7.38675,7.25519,7.32122,163224.07401291,0
+RVTY.US,D,19910509,000000,7.29255,7.4338,7.29255,7.4338,109099.34626347,0
+RVTY.US,D,19910510,000000,7.4338,7.4338,7.32122,7.32122,109953.24122481,0
+RVTY.US,D,19910513,000000,7.3401,7.3401,7.25519,7.32122,74153.719996445,0
+RVTY.US,D,19910514,000000,7.3401,7.3401,7.25519,7.25519,163649.5199198,0
+RVTY.US,D,19910515,000000,7.25519,7.29255,7.16169,7.22682,150861.1164834,0
+RVTY.US,D,19910516,000000,7.22682,7.25519,7.20844,7.25519,92053.480610631,0
+RVTY.US,D,19910517,000000,7.25519,7.29255,7.20844,7.29255,114640.15354491,0
+RVTY.US,D,19910520,000000,7.27397,7.27397,7.18976,7.22682,47308.583796533,0
+RVTY.US,D,19910521,000000,7.20844,7.25519,7.16169,7.25519,173875.23742295,0
+RVTY.US,D,19910522,000000,7.20844,7.29255,7.18976,7.29255,183251.06416153,0
+RVTY.US,D,19910523,000000,7.25519,7.35848,7.22682,7.22682,158539.1637912,0
+RVTY.US,D,19910524,000000,7.25519,7.32122,7.25519,7.29255,95035.606155604,0
+RVTY.US,D,19910528,000000,7.25519,7.29255,7.25519,7.27397,135096.59379718,0
+RVTY.US,D,19910529,000000,7.29255,7.29255,7.25519,7.27397,100575.41238785,0
+RVTY.US,D,19910530,000000,7.29255,7.29255,7.22682,7.29255,244621.38596754,0
+RVTY.US,D,19910531,000000,7.32122,7.32122,7.27397,7.32122,126145.21191631,0
+RVTY.US,D,19910603,000000,7.3401,7.60252,7.32122,7.58374,553592.21613848,0
+RVTY.US,D,19910604,000000,7.58374,7.82799,7.58374,7.80911,499475.49678258,0
+RVTY.US,D,19910605,000000,7.84696,7.89372,7.69633,7.69633,258688.12922298,0
+RVTY.US,D,19910606,000000,7.64957,7.64957,7.51802,7.53719,120606.40673324,0
+RVTY.US,D,19910607,000000,7.56526,7.56526,7.4338,7.4338,109525.79321954,0
+RVTY.US,D,19910610,000000,7.45258,7.45258,7.40553,7.40553,33663.282251208,0
+RVTY.US,D,19910611,000000,7.40553,7.4338,7.3401,7.35848,102280.19916298,0
+RVTY.US,D,19910612,000000,7.32122,7.32122,7.12412,7.20844,324313.91114705,0
+RVTY.US,D,19910613,000000,7.25519,7.35848,7.25519,7.35848,217771.24452166,0
+RVTY.US,D,19910614,000000,7.38675,7.47116,7.38675,7.38675,137652.27238608,0
+RVTY.US,D,19910617,000000,7.38675,7.38675,7.20844,7.20844,134670.14684111,0
+RVTY.US,D,19910618,000000,7.22682,7.27397,7.18976,7.18976,174731.13448268,0
+RVTY.US,D,19910619,000000,7.16169,7.16169,7.0487,7.0487,259965.46799283,0
+RVTY.US,D,19910620,000000,7.07728,7.09536,7.0487,7.07728,204136.95451746,0
+RVTY.US,D,19910621,000000,7.1426,7.1426,7.07728,7.12412,167484.53937692,0
+RVTY.US,D,19910624,000000,7.09536,7.09536,7.01114,7.0487,46880.13474207,0
+RVTY.US,D,19910625,000000,7.09536,7.09536,6.98317,7.0487,223316.05599988,0
+RVTY.US,D,19910626,000000,7.01114,7.12412,6.98317,7.02992,151719.01564152,0
+RVTY.US,D,19910627,000000,7.07728,7.20844,7.0487,7.20844,145749.75930561,0
+RVTY.US,D,19910628,000000,7.16169,7.22682,7.07728,7.12412,191779.00223391,0
+RVTY.US,D,19910701,000000,7.12412,7.20844,7.07728,7.20844,139779.5019205,0
+RVTY.US,D,19910702,000000,7.16169,7.25519,7.16169,7.22682,94179.709095869,0
+RVTY.US,D,19910703,000000,7.18976,7.18976,6.89857,6.96429,372046.93980127,0
+RVTY.US,D,19910705,000000,7.01114,7.02992,6.96429,6.98317,40911.879455353,0
+RVTY.US,D,19910708,000000,6.96429,7.09536,6.89857,7.09536,86939.120285265,0
+RVTY.US,D,19910709,000000,7.09536,7.25519,7.09536,7.22682,170039.21691663,0
+RVTY.US,D,19910710,000000,7.25519,7.25519,7.18976,7.22682,139779.5019205,0
+RVTY.US,D,19910711,000000,7.22682,7.25519,7.18976,7.18976,80968.862900164,0
+RVTY.US,D,19910712,000000,7.25519,7.35848,7.25519,7.32122,102280.19916298,0
+RVTY.US,D,19910715,000000,7.35848,7.39594,7.33051,7.35848,52421.943072707,0
+RVTY.US,D,19910716,000000,7.31193,7.42451,7.31193,7.35848,72023.487314437,0
+RVTY.US,D,19910717,000000,7.31193,7.35848,7.19915,7.19915,182399.17129857,0
+RVTY.US,D,19910718,000000,7.19915,7.22682,7.19915,7.19915,31966.503869627,0
+RVTY.US,D,19910719,000000,7.152,7.22682,7.152,7.18047,106966.11043388,0
+RVTY.US,D,19910722,000000,7.13342,7.18047,7.13342,7.152,51567.047062165,0
+RVTY.US,D,19910723,000000,7.152,7.19915,7.13342,7.13342,58386.194162653,0
+RVTY.US,D,19910724,000000,7.13342,7.152,7.06798,7.11454,110382.69132848,0
+RVTY.US,D,19910725,000000,7.11454,7.24579,7.11454,7.13342,220329.92625813,0
+RVTY.US,D,19910726,000000,7.152,7.152,7.06798,7.11454,133390.80597287,0
+RVTY.US,D,19910729,000000,7.152,7.152,7.06798,7.11454,91627.033654553,0
+RVTY.US,D,19910730,000000,7.13342,7.19915,7.11454,7.19915,209673.75760213,0
+RVTY.US,D,19910731,000000,7.18047,7.19915,7.13342,7.13342,209673.75760213,0
+RVTY.US,D,19910801,000000,7.08616,7.24579,7.06798,7.19915,126145.21191631,0
+RVTY.US,D,19910802,000000,7.24579,7.26457,7.19915,7.19915,161092.84028171,0
+RVTY.US,D,19910805,000000,7.22682,7.24579,7.22682,7.22682,36651.414091337,0
+RVTY.US,D,19910806,000000,7.22682,7.33051,7.22682,7.31193,97168.84198519,0
+RVTY.US,D,19910807,000000,7.35848,7.35848,7.26457,7.29255,176010.47535092,0
+RVTY.US,D,19910808,000000,7.33051,7.35848,7.31193,7.33051,110382.69132848,0
+RVTY.US,D,19910809,000000,7.29255,7.37726,7.29255,7.33051,87789.011049844,0
+RVTY.US,D,19910812,000000,7.37726,7.37726,7.35848,7.37726,95464.055210069,0
+RVTY.US,D,19910813,000000,7.37726,7.47116,7.35848,7.44309,225870.73353958,0
+RVTY.US,D,19910814,000000,7.47116,7.53719,7.47116,7.48954,264648.37611616,0
+RVTY.US,D,19910815,000000,7.48954,7.53719,7.48954,7.53719,247180.06770401,0
+RVTY.US,D,19910816,000000,7.64957,7.64957,7.47116,7.57465,347754.47904267,0
+RVTY.US,D,19910819,000000,7.42451,7.50832,7.39594,7.48954,237800.23676866,0
+RVTY.US,D,19910820,000000,7.50832,7.6215,7.50832,7.55587,162798.62810603,0
+RVTY.US,D,19910821,000000,7.60252,7.6215,7.55587,7.60252,471773.46247374,0
+RVTY.US,D,19910822,000000,7.64957,7.64957,7.55587,7.57465,280418.90509753,0
+RVTY.US,D,19910823,000000,7.57465,7.60252,7.55587,7.57465,115063.59735341,0
+RVTY.US,D,19910826,000000,7.55587,7.57465,7.55587,7.57465,259540.02208594,0
+RVTY.US,D,19910827,000000,7.55587,7.57465,7.53719,7.53719,208397.41988148,0
+RVTY.US,D,19910828,000000,7.55587,7.6215,7.53719,7.6215,251867.98107329,0
+RVTY.US,D,19910829,000000,7.6215,7.64957,7.57465,7.64957,195187.57473496,0
+RVTY.US,D,19910830,000000,7.66805,7.66805,7.55587,7.60252,203282.05850692,0
+RVTY.US,D,19910903,000000,7.66805,7.78074,7.64957,7.71491,242920.60338919,0
+RVTY.US,D,19910904,000000,7.75297,7.8186,7.71491,7.75297,90348.69383551,0
+RVTY.US,D,19910905,000000,7.73369,7.78074,7.66805,7.71491,53694.276596594,0
+RVTY.US,D,19910906,000000,7.75297,7.78074,7.64957,7.75297,57535.302348881,0
+RVTY.US,D,19910909,000000,7.71491,7.89372,7.71491,7.8186,180267.93756737,0
+RVTY.US,D,19910910,000000,7.84696,7.86514,7.68723,7.68723,342641.1197665,0
+RVTY.US,D,19910911,000000,7.73369,7.73369,7.60252,7.66805,66483.681082185,0
+RVTY.US,D,19910912,000000,7.6215,7.73369,7.6215,7.68723,45175.347966947,0
+RVTY.US,D,19910913,000000,7.73369,7.73369,7.60252,7.6215,309825.72618149,0
+RVTY.US,D,19910916,000000,7.57465,7.64957,7.53719,7.55587,234393.666366,0
+RVTY.US,D,19910917,000000,7.60252,7.6215,7.53719,7.60252,202429.16459476,0
+RVTY.US,D,19910918,000000,7.57465,7.6215,7.55587,7.60252,25570.80057764,0
+RVTY.US,D,19910919,000000,7.64957,7.71491,7.60252,7.71491,226724.62850093,0
+RVTY.US,D,19910920,000000,7.71491,7.71491,7.64957,7.71491,156829.37177011,0
+RVTY.US,D,19910923,000000,7.66805,7.68723,7.47116,7.47116,142766.63271145,0
+RVTY.US,D,19910924,000000,7.42451,7.53719,7.42451,7.47116,320477.89064072,0
+RVTY.US,D,19910925,000000,7.47116,7.48954,7.44309,7.47116,347754.47904267,0
+RVTY.US,D,19910926,000000,7.42451,7.44309,7.42451,7.44309,357556.75273733,0
+RVTY.US,D,19910927,000000,7.39594,7.42451,7.33051,7.35848,132965.36006598,0
+RVTY.US,D,19910930,000000,7.33051,7.33051,7.24579,7.29255,121457.29854702,0
+RVTY.US,D,19911001,000000,7.24579,7.39594,7.24579,7.39594,100575.41238785,0
+RVTY.US,D,19911002,000000,7.42451,7.44309,7.29255,7.31193,204558.39622757,0
+RVTY.US,D,19911003,000000,7.33051,7.33051,7.24579,7.29255,534421.1230496,0
+RVTY.US,D,19911004,000000,7.26457,7.26457,7.19915,7.22682,291923.96346892,0
+RVTY.US,D,19911007,000000,7.22682,7.22682,7.02024,7.0487,139779.5019205,0
+RVTY.US,D,19911008,000000,7.02024,7.18047,7.02024,7.11454,258688.12922298,0
+RVTY.US,D,19911009,000000,7.06798,7.11454,7.0487,7.0487,181976.72853926,0
+RVTY.US,D,19911010,000000,7.0487,7.0487,6.90775,6.97388,164075.96687587,0
+RVTY.US,D,19911011,000000,7.01114,7.03932,6.94541,7.03932,62226.218865747,0
+RVTY.US,D,19911014,000000,7.01114,7.0584,7.01114,7.01114,84381.439597986,0
+RVTY.US,D,19911015,000000,7.01114,7.0584,6.99266,7.01114,213084.33220157,0
+RVTY.US,D,19911016,000000,6.97388,7.01114,6.90775,7.01114,345195.7973062,0
+RVTY.US,D,19911017,000000,7.0584,7.08616,7.03932,7.03932,402305.6537482,0
+RVTY.US,D,19911018,000000,7.01114,7.01114,6.94541,6.94541,143196.0828151,0
+RVTY.US,D,19911021,000000,6.97388,6.99266,6.92683,6.99266,192203.4470916,0
+RVTY.US,D,19911022,000000,6.99266,6.99266,6.87989,6.92683,326871.59183432,0
+RVTY.US,D,19911023,000000,6.97388,6.97388,6.86121,6.86121,559559.47037601,0
+RVTY.US,D,19911024,000000,6.90775,7.10504,6.90775,7.01114,842539.05930839,0
+RVTY.US,D,19911025,000000,7.0584,7.0584,6.92683,6.97388,132965.36006598,0
+RVTY.US,D,19911028,000000,7.01114,7.12412,6.99266,7.12412,355428.52215371,0
+RVTY.US,D,19911029,000000,7.17098,7.17098,7.08616,7.152,259540.02208594,0
+RVTY.US,D,19911030,000000,7.12412,7.28345,7.12412,7.26457,396763.84541756,0
+RVTY.US,D,19911031,000000,7.26457,7.28345,7.21763,7.26457,97594.287892077,0
+RVTY.US,D,19911101,000000,7.30213,7.34929,7.28345,7.30213,103986.98803649,0
+RVTY.US,D,19911104,000000,7.30213,7.44309,7.30213,7.41512,200298.93191275,0
+RVTY.US,D,19911105,000000,7.46217,7.50832,7.46217,7.50832,264648.37611616,0
+RVTY.US,D,19911106,000000,7.48016,7.64029,7.46217,7.6215,217771.24452166,0
+RVTY.US,D,19911107,000000,7.59283,7.86514,7.59283,7.79972,283828.47864777,0
+RVTY.US,D,19911108,000000,7.79972,7.8186,7.73369,7.73369,112936.36781899,0
+RVTY.US,D,19911111,000000,7.73369,7.73369,7.64029,7.68723,321758.23255815,0
+RVTY.US,D,19911112,000000,7.68723,7.77145,7.68723,7.77145,349461.26791618,0
+RVTY.US,D,19911113,000000,7.75297,7.77145,7.75297,7.77145,96312.944925455,0
+RVTY.US,D,19911114,000000,7.75297,7.84696,7.73369,7.75297,291073.07165514,0
+RVTY.US,D,19911115,000000,7.77145,7.86514,7.75297,7.86514,314087.19259469,0
+RVTY.US,D,19911118,000000,7.8186,7.84696,7.68723,7.77145,391224.0391853,0
+RVTY.US,D,19911119,000000,7.77145,7.77145,7.44309,7.55587,283828.47864777,0
+RVTY.US,D,19911120,000000,7.55587,7.8186,7.55587,7.68723,424893.32773167,0
+RVTY.US,D,19911121,000000,7.64029,7.68723,7.59283,7.68723,109953.24122481,0
+RVTY.US,D,19911122,000000,7.68723,7.86514,7.68723,7.86514,539530.478129,0
+RVTY.US,D,19911125,000000,7.8186,7.8186,7.79972,7.79972,95890.502166147,0
+RVTY.US,D,19911126,000000,7.77145,7.88402,7.75297,7.8186,356705.86092356,0
+RVTY.US,D,19911127,000000,7.77145,8.04376,7.77145,8.02508,305993.70987193,0
+RVTY.US,D,19911129,000000,7.97803,8.09041,7.97803,8.04376,110804.13303859,0
+RVTY.US,D,19911202,000000,7.99691,8.13777,7.94976,8.09041,105690.77376241,0
+RVTY.US,D,19911203,000000,8.04376,8.31568,8.04376,8.26902,292779.86052865,0
+RVTY.US,D,19911204,000000,8.22177,8.22177,8.06214,8.13777,331134.05929672,0
+RVTY.US,D,19911205,000000,8.17492,8.17492,8.04376,8.06214,545925.1803718,0
+RVTY.US,D,19911206,000000,8.04376,8.09041,7.99691,8.04376,273178.31628692,0
+RVTY.US,D,19911209,000000,8.02508,8.02508,7.93088,7.99691,231837.9877771,0
+RVTY.US,D,19911210,000000,7.97803,7.99691,7.93088,7.94976,436401.38925064,0
+RVTY.US,D,19911211,000000,7.94976,7.99691,7.9123,7.97803,291073.07165514,0
+RVTY.US,D,19911212,000000,8.02508,8.09041,7.99691,8.02508,278290.6745139,0
+RVTY.US,D,19911213,000000,8.06214,8.10939,8.04376,8.09041,465380.76232933,0
+RVTY.US,D,19911216,000000,8.06214,8.20329,8.06214,8.15625,129559.79071251,0
+RVTY.US,D,19911217,000000,8.17492,8.20329,8.13777,8.17492,144475.42368334,0
+RVTY.US,D,19911218,000000,8.17492,8.17492,8.13777,8.17492,289368.28488002,0
+RVTY.US,D,19911219,000000,8.13777,8.26902,8.13777,8.26902,165779.75260181,0
+RVTY.US,D,19911220,000000,8.35344,8.3816,8.2877,8.33486,455153.04272779,0
+RVTY.US,D,19911223,000000,8.40058,8.60677,8.3816,8.60677,216920.35270789,0
+RVTY.US,D,19911224,000000,8.5789,8.6725,8.55992,8.64433,175578.02209968,0
+RVTY.US,D,19911226,000000,8.60677,8.75692,8.60677,8.75692,113361.81372587,0
+RVTY.US,D,19911227,000000,8.80366,8.80366,8.73844,8.75692,194761.12777889,0
+RVTY.US,D,19911230,000000,8.78508,8.88837,8.6725,8.85141,357556.75273733,0
+RVTY.US,D,19911231,000000,8.82264,8.93553,8.80366,8.88837,492223.89643086,0
+RVTY.US,D,19920102,000000,8.85141,8.85141,8.60677,8.64433,405285.77719479,0
+RVTY.US,D,19920103,000000,8.62545,8.71006,8.60677,8.71006,206692.63310635,0
+RVTY.US,D,19920106,000000,8.6725,8.71006,8.64433,8.6725,210103.20770579,0
+RVTY.US,D,19920107,000000,8.62545,8.73844,8.62545,8.73844,345625.24740986,0
+RVTY.US,D,19920108,000000,8.71006,8.80366,8.6725,8.75692,149587.78191032,0
+RVTY.US,D,19920109,000000,8.80366,8.98257,8.78508,8.86949,401451.75878684,0
+RVTY.US,D,19920110,000000,8.85141,9.02933,8.85141,8.98257,333263.29092954,0
+RVTY.US,D,19920113,000000,8.93553,9.20784,8.91705,9.20784,174306.68962499,0
+RVTY.US,D,19920114,000000,9.17967,9.25439,8.80366,9.1419,285956.7092314,0
+RVTY.US,D,19920115,000000,9.11374,9.25439,9.06679,9.20784,343917.45748716,0
+RVTY.US,D,19920116,000000,9.20784,9.22692,9.1419,9.1419,221610.26817556,0
+RVTY.US,D,19920117,000000,9.16088,9.16088,8.98257,9.02933,247599.50731574,0
+RVTY.US,D,19920120,000000,9.02933,9.02933,8.85141,8.85141,268483.39557328,0
+RVTY.US,D,19920121,000000,8.85141,8.88837,8.82264,8.86949,150439.67477328,0
+RVTY.US,D,19920122,000000,8.93553,9.25439,8.91705,9.25439,346050.69331675,0
+RVTY.US,D,19920123,000000,9.25439,9.25439,9.04781,9.04781,143618.52557441,0
+RVTY.US,D,19920124,000000,9.02933,9.20784,8.96349,9.16088,236953.34915166,0
+RVTY.US,D,19920127,000000,9.16088,9.20784,9.11374,9.17967,339656.99212315,0
+RVTY.US,D,19920128,000000,9.1419,9.29125,9.1419,9.29125,316218.42632589,0
+RVTY.US,D,19920129,000000,9.25439,9.29125,8.93553,8.96349,379716.97871553,0
+RVTY.US,D,19920130,000000,8.91705,9.06679,8.91705,8.93553,302584.1363217,0
+RVTY.US,D,19920131,000000,8.93553,8.93553,8.75692,8.85141,138505.16629823,0
+RVTY.US,D,19920203,000000,8.85141,8.85141,8.75692,8.85141,326022.70211894,0
+RVTY.US,D,19920204,000000,8.85141,9.02933,8.82264,8.96349,259540.02208594,0
+RVTY.US,D,19920205,000000,8.93553,9.16088,8.91705,9.1419,235241.55503219,0
+RVTY.US,D,19920206,000000,9.17967,9.17967,9.06679,9.16088,207544.52596932,0
+RVTY.US,D,19920207,000000,9.20784,9.20784,9.02933,9.06679,346476.13922363,0
+RVTY.US,D,19920210,000000,9.06679,9.11374,8.98257,9.02933,395485.50559852,0
+RVTY.US,D,19920211,000000,9.06679,9.06679,8.98257,9.04781,236953.34915166,0
+RVTY.US,D,19920212,000000,9.00075,9.04781,8.98257,9.02933,73300.826084288,0
+RVTY.US,D,19920213,000000,9.02933,9.02933,8.88837,8.91705,81398.31300382,0
+RVTY.US,D,19920214,000000,8.88837,8.98257,8.88837,8.93553,124440.42514118,0
+RVTY.US,D,19920218,000000,8.93553,9.00075,8.88837,8.88837,225018.84067662,0
+RVTY.US,D,19920219,000000,8.91705,8.98257,8.88837,8.93553,226295.17839727,0
+RVTY.US,D,19920220,000000,8.98257,9.17967,8.98257,9.17967,146174.2041633,0
+RVTY.US,D,19920221,000000,9.1419,9.17967,9.11374,9.11374,188368.42763447,0
+RVTY.US,D,19920224,000000,9.06679,9.11374,9.02933,9.11374,329431.27461999,0
+RVTY.US,D,19920225,000000,9.09516,9.11374,9.02933,9.09516,201153.82792329,0
+RVTY.US,D,19920226,000000,9.04781,9.1419,9.04781,9.1419,96739.391881534,0
+RVTY.US,D,19920227,000000,9.09516,9.11374,9.02933,9.02933,502457.62232755,0
+RVTY.US,D,19920228,000000,9.06679,9.06679,8.93553,9.02933,53694.276596594,0
+RVTY.US,D,19920302,000000,9.06679,9.06679,8.98257,9.00075,89925.250027009,0
+RVTY.US,D,19920303,000000,9.00075,9.02933,8.96349,9.00075,137225.82543,0
+RVTY.US,D,19920304,000000,8.98257,9.02933,8.98257,9.00075,162798.62810603,0
+RVTY.US,D,19920305,000000,9.02933,9.04781,8.98257,9.00075,141060.84488713,0
+RVTY.US,D,19920306,000000,9.00075,9.02933,9.00075,9.00075,59666.536080082,0
+RVTY.US,D,19920309,000000,9.00075,9.02933,9.00075,9.02933,100575.41238785,0
+RVTY.US,D,19920310,000000,9.06679,9.06679,9.02933,9.04781,386111.68095832,0
+RVTY.US,D,19920311,000000,9.02933,9.06679,9.02933,9.04781,178565.15289062,0
+RVTY.US,D,19920312,000000,9.04781,9.16088,9.04781,9.16088,297468.77494714,0
+RVTY.US,D,19920313,000000,9.16088,9.17967,9.09516,9.09516,92053.480610631,0
+RVTY.US,D,19920316,000000,9.11374,9.11374,9.04781,9.04781,46880.13474207,0
+RVTY.US,D,19920317,000000,9.09516,9.20784,9.09516,9.20784,125297.32325011,0
+RVTY.US,D,19920318,000000,9.22692,9.29125,9.17967,9.27357,92908.376621174,0
+RVTY.US,D,19920319,000000,9.29125,9.49904,9.27357,9.49904,363096.55896958,0
+RVTY.US,D,19920320,000000,9.537,9.56296,9.38585,9.44889,254850.10661827,0
+RVTY.US,D,19920323,000000,9.40433,9.43141,9.27357,9.32092,196892.36151009,0
+RVTY.US,D,19920324,000000,9.35699,9.43141,9.33921,9.35699,106539.66347781,0
+RVTY.US,D,19920325,000000,9.40433,9.537,9.38585,9.43141,308123.94255395,0
+RVTY.US,D,19920326,000000,9.47006,9.49904,9.43141,9.49904,266784.61509332,0
+RVTY.US,D,19920327,000000,9.51702,9.51702,9.38585,9.38585,211381.54752483,0
+RVTY.US,D,19920330,000000,9.35699,9.40433,9.27357,9.27357,80968.862900164,0
+RVTY.US,D,19920331,000000,9.25439,9.32092,9.25439,9.27357,113787.25963275,0
+RVTY.US,D,19920401,000000,9.20784,9.22692,9.17967,9.20784,123590.5343766,0
+RVTY.US,D,19920402,000000,9.22692,9.22692,9.20784,9.22692,135523.04075327,0
+RVTY.US,D,19920403,000000,9.20784,9.25439,9.20784,9.25439,117197.83423219,0
+RVTY.US,D,19920406,000000,9.22692,9.33921,9.22692,9.29125,627320.49022804,0
+RVTY.US,D,19920407,000000,9.33921,9.35699,9.06679,9.06679,283828.47864777,0
+RVTY.US,D,19920408,000000,9.06679,9.06679,8.86949,8.86949,219055.59063586,0
+RVTY.US,D,19920409,000000,8.91705,8.91705,8.88837,8.88837,264648.37611616,0
+RVTY.US,D,19920410,000000,8.93553,8.98257,8.88837,8.96349,66908.125939878,0
+RVTY.US,D,19920413,000000,9.00075,9.02933,8.96349,8.98257,77987.738404383,0
+RVTY.US,D,19920414,000000,8.98257,9.00075,8.88837,8.88837,124440.42514118,0
+RVTY.US,D,19920415,000000,8.91705,8.93553,8.80366,8.86949,246754.62179713,0
+RVTY.US,D,19920416,000000,8.86949,8.86949,8.6725,8.75692,127850.99974062,0
+RVTY.US,D,19920420,000000,8.71006,8.80366,8.69168,8.73844,375030.06639544,0
+RVTY.US,D,19920421,000000,8.75692,8.7758,8.6725,8.71006,145323.31234953,0
+RVTY.US,D,19920422,000000,8.73844,9.04781,8.73844,9.04781,129559.79071251,0
+RVTY.US,D,19920423,000000,9.04781,9.04781,8.85141,8.85141,150439.67477328,0
+RVTY.US,D,19920424,000000,8.80366,8.80366,8.69168,8.69168,85236.335608528,0
+RVTY.US,D,19920427,000000,8.69168,8.69168,8.33486,8.35344,217771.24452166,0
+RVTY.US,D,19920428,000000,8.35344,8.44694,8.30658,8.40058,334972.08190143,0
+RVTY.US,D,19920429,000000,8.40058,8.46582,8.37232,8.37232,99299.074667199,0
+RVTY.US,D,19920430,000000,8.40058,8.40058,8.35344,8.40058,131263.57643844,0
+RVTY.US,D,19920501,000000,8.37232,8.53185,8.33486,8.44694,117626.28328666,0
+RVTY.US,D,19920504,000000,8.41947,8.55992,8.35344,8.35344,166207.20060707,0
+RVTY.US,D,19920505,000000,8.33486,8.40058,8.33486,8.37232,256123.44119135,0
+RVTY.US,D,19920506,000000,8.41947,8.46582,8.40058,8.46582,184956.85198584,0
+RVTY.US,D,19920507,000000,8.44694,8.4847,8.41947,8.4847,209673.75760213,0
+RVTY.US,D,19920508,000000,8.46582,8.51327,8.40058,8.41947,112511.92296129,0
+RVTY.US,D,19920511,000000,8.44694,8.4847,8.35344,8.35344,158107.71158916,0
+RVTY.US,D,19920512,000000,8.35344,8.40058,8.12827,8.22177,277652.00512898,0
+RVTY.US,D,19920513,000000,8.22177,8.35344,8.22177,8.30658,353510.51190055,0
+RVTY.US,D,19920514,000000,8.30658,8.30658,8.22177,8.25944,294912.09530905,0
+RVTY.US,D,19920515,000000,8.17492,8.25944,8.17492,8.22177,288303.16853902,0
+RVTY.US,D,19920518,000000,8.25944,8.53185,8.25944,8.44694,255275.55252516,0
+RVTY.US,D,19920519,000000,8.4847,8.80366,8.4847,8.80366,241428.03904291,0
+RVTY.US,D,19920520,000000,8.80366,8.88837,8.71006,8.71006,171320.55988325,0
+RVTY.US,D,19920521,000000,8.75692,8.80366,8.71006,8.71006,212021.21795895,0
+RVTY.US,D,19920522,000000,8.71006,8.75692,8.6725,8.71006,66908.125939878,0
+RVTY.US,D,19920526,000000,8.6725,8.6725,8.25944,8.44694,271472.52846261,0
+RVTY.US,D,19920527,000000,8.4847,8.62545,8.44694,8.53185,109738.0156484,0
+RVTY.US,D,19920528,000000,8.53185,8.75692,8.53185,8.75692,214788.1179275,0
+RVTY.US,D,19920529,000000,8.71006,8.88837,8.71006,8.80366,368641.37044779,0
+RVTY.US,D,19920601,000000,8.93553,8.93553,8.62545,8.71006,144257.19495934,0
+RVTY.US,D,19920602,000000,8.71006,8.80366,8.62545,8.80366,513747.45512252,0
+RVTY.US,D,19920603,000000,8.75692,8.80366,8.6725,8.71006,125297.32325011,0
+RVTY.US,D,19920604,000000,8.6725,8.80366,8.62545,8.62545,94399.939918257,0
+RVTY.US,D,19920605,000000,8.6725,8.80366,8.5789,8.80366,171110.33955279,0
+RVTY.US,D,19920608,000000,8.80366,8.80366,8.6725,8.6725,36014.746804796,0
+RVTY.US,D,19920609,000000,8.6725,8.6725,8.35344,8.40058,177921.47825974,0
+RVTY.US,D,19920610,000000,8.35344,8.44694,8.35344,8.35344,68826.13619304,0
+RVTY.US,D,19920611,000000,8.40058,8.44694,8.22177,8.25944,80759.643618895,0
+RVTY.US,D,19920612,000000,8.35344,8.71006,8.35344,8.4847,89491.795726581,0
+RVTY.US,D,19920615,000000,8.44694,8.6725,8.44694,8.5789,66052.228880143,0
+RVTY.US,D,19920616,000000,8.53185,8.62545,8.4847,8.4847,174943.35691153,0
+RVTY.US,D,19920617,000000,8.44694,8.44694,8.22177,8.22177,72665.159846941,0
+RVTY.US,D,19920618,000000,8.22177,8.22177,7.94976,8.04376,108886.12278542,0
+RVTY.US,D,19920619,000000,7.94976,7.99691,7.63089,7.72449,189008.09806859,0
+RVTY.US,D,19920622,000000,7.72449,8.08132,7.72449,8.08132,156405.92796162,0
+RVTY.US,D,19920623,000000,8.04376,8.40058,7.99691,8.35344,442576.86172024,0
+RVTY.US,D,19920624,000000,8.30658,8.35344,8.04376,8.08132,87999.231380305,0
+RVTY.US,D,19920625,000000,8.08132,8.22177,8.04376,8.04376,48581.918369614,0
+RVTY.US,D,19920626,000000,7.94976,8.35344,7.94976,8.17492,112294.69528648,0
+RVTY.US,D,19920629,000000,8.17492,8.30658,8.17492,8.25944,74364.941376099,0
+RVTY.US,D,19920630,000000,8.17492,8.30658,8.17492,8.25944,75857.505722375,0
+RVTY.US,D,19920701,000000,8.22177,8.35344,8.08132,8.35344,211381.54752483,0
+RVTY.US,D,19920702,000000,8.25944,8.25944,7.94976,7.99691,266784.61509332,0
+RVTY.US,D,19920706,000000,7.99691,8.17492,7.9029,8.17492,140211.95517174,0
+RVTY.US,D,19920707,000000,8.22177,8.22177,8.08132,8.08132,28342.705792151,0
+RVTY.US,D,19920708,000000,8.04376,8.12827,7.99691,8.12827,63497.551340441,0
+RVTY.US,D,19920709,000000,8.22177,8.22177,8.08132,8.08132,87150.341664919,0
+RVTY.US,D,19920710,000000,8.12827,8.40058,8.12827,8.25944,77351.071117843,0
+RVTY.US,D,19920713,000000,8.30658,8.30658,8.22177,8.30658,102280.19916298,0
+RVTY.US,D,19920714,000000,8.30658,8.30658,8.17492,8.22177,45383.566199023,0
+RVTY.US,D,19920715,000000,8.22177,8.25944,8.12827,8.12827,37076.859998223,0
+RVTY.US,D,19920716,000000,8.22177,8.30658,8.12827,8.17492,121246.07716736,0
+RVTY.US,D,19920717,000000,8.17492,8.17492,8.03417,8.12827,77776.51702473,0
+RVTY.US,D,19920720,000000,8.08132,8.17492,8.03417,8.17492,139997.73064451,0
+RVTY.US,D,19920721,000000,8.12827,8.17492,8.12827,8.12827,25570.80057764,0
+RVTY.US,D,19920722,000000,8.12827,8.17492,8.03417,8.17492,126783.88130123,0
+RVTY.US,D,19920723,000000,8.12827,8.25944,8.12827,8.17492,80547.421190048,0
+RVTY.US,D,19920724,000000,8.12827,8.22177,8.12827,8.22177,165994.97817823,0
+RVTY.US,D,19920727,000000,8.17492,8.22177,8.08132,8.12827,63497.551340441,0
+RVTY.US,D,19920728,000000,8.12827,8.17492,8.08132,8.12827,43256.336664593,0
+RVTY.US,D,19920729,000000,8.12827,8.94481,8.12827,8.80366,545713.95899215,0
+RVTY.US,D,19920730,000000,8.80366,8.89777,8.6725,8.71956,146816.877745,0
+RVTY.US,D,19920731,000000,8.71956,8.71956,8.53185,8.5789,64564.66977983,0
+RVTY.US,D,19920803,000000,8.53185,8.5789,8.49429,8.5789,94609.159199526,0
+RVTY.US,D,19920804,000000,8.5789,8.5789,8.44694,8.49429,275094.3244417,0
+RVTY.US,D,19920805,000000,8.44694,8.6725,8.44694,8.49429,149797.00119159,0
+RVTY.US,D,19920806,000000,8.5789,8.62545,8.49429,8.53185,81398.31300382,0
+RVTY.US,D,19920807,000000,8.5789,8.5789,8.30658,8.44694,200729.3830656,0
+RVTY.US,D,19920810,000000,8.53185,8.53185,8.35344,8.35344,72873.378079016,0
+RVTY.US,D,19920811,000000,8.35344,8.35344,8.17492,8.30658,266356.16603885,0
+RVTY.US,D,19920812,000000,8.25944,8.25944,8.17492,8.22177,121034.85578771,0
+RVTY.US,D,19920813,000000,8.17492,8.22177,8.12827,8.22177,251439.53201884,0
+RVTY.US,D,19920814,000000,8.12827,8.22177,8.03417,8.03417,279569.01433295,0
+RVTY.US,D,19920817,000000,8.12827,8.12827,8.03417,8.03417,101852.75115771,0
+RVTY.US,D,19920818,000000,8.08132,8.08132,8.03417,8.08132,87789.011049844,0
+RVTY.US,D,19920819,000000,8.08132,8.17492,7.94976,7.94976,290861.85027549,0
+RVTY.US,D,19920820,000000,8.03417,8.12827,7.99691,7.99691,74153.719996445,0
+RVTY.US,D,19920821,000000,8.03417,8.12827,7.99691,8.03417,122521.41383883,0
+RVTY.US,D,19920824,000000,7.99691,8.08132,7.99691,8.03417,68613.913764193,0
+RVTY.US,D,19920825,000000,8.03417,8.03417,7.77145,7.9029,165568.53122215,0
+RVTY.US,D,19920826,000000,7.9029,7.99691,7.9029,7.9029,49010.367424077,0
+RVTY.US,D,19920827,000000,7.9029,7.94976,7.77145,7.77145,46880.13474207,0
+RVTY.US,D,19920828,000000,7.77145,7.80911,7.72449,7.80911,64775.891159485,0
+RVTY.US,D,19920831,000000,7.72449,7.94976,7.72449,7.9029,178353.93151098,0
+RVTY.US,D,19920901,000000,7.94976,8.08132,7.67765,7.72449,98869.624563542,0
+RVTY.US,D,19920902,000000,7.63089,7.72449,7.63089,7.63089,1071601.1376743,0
+RVTY.US,D,19920903,000000,7.67765,7.67765,7.63089,7.67765,712128.3767821,0
+RVTY.US,D,19920904,000000,7.67765,7.99691,7.67765,7.9029,421267.52755581,0
+RVTY.US,D,19920908,000000,7.85616,8.03417,7.85616,7.9029,174517.91100465,0
+RVTY.US,D,19920909,000000,7.9029,7.94976,7.85616,7.94976,250588.64020506,0
+RVTY.US,D,19920910,000000,7.9029,8.17492,7.9029,8.03417,179631.27028082,0
+RVTY.US,D,19920911,000000,7.94976,8.03417,7.9029,7.94976,122740.64361202,0
+RVTY.US,D,19920914,000000,7.99691,8.03417,7.9029,7.99691,160454.17089679,0
+RVTY.US,D,19920915,000000,7.9029,7.94976,7.72449,7.77145,319842.22440337,0
+RVTY.US,D,19920916,000000,7.77145,7.80911,7.72449,7.72449,456643.60497568,0
+RVTY.US,D,19920917,000000,7.77145,7.80911,7.77145,7.80911,144475.42368334,0
+RVTY.US,D,19920918,000000,7.85616,7.9029,7.77145,7.80911,372472.38570815,0
+RVTY.US,D,19920921,000000,7.77145,7.9029,7.77145,7.9029,419140.29802138,0
+RVTY.US,D,19920922,000000,7.85616,7.9029,7.80911,7.80911,103134.09412433,0
+RVTY.US,D,19920923,000000,7.80911,7.85616,7.72449,7.77145,321545.00908011,0
+RVTY.US,D,19920924,000000,7.72449,7.77145,7.72449,7.72449,136161.71013819,0
+RVTY.US,D,19920925,000000,7.72449,7.9029,7.72449,7.85616,221396.04364833,0
+RVTY.US,D,19920928,000000,7.85616,7.9029,7.80911,7.9029,92053.480610631,0
+RVTY.US,D,19920929,000000,7.80911,7.85616,7.77145,7.77145,47092.357170916,0
+RVTY.US,D,19920930,000000,7.80911,7.85616,7.77145,7.85616,106539.66347781,0
+RVTY.US,D,19921001,000000,7.85616,7.85616,7.77145,7.80911,133605.0305001,0
+RVTY.US,D,19921002,000000,7.80911,7.80911,7.72449,7.77145,39847.764163541,0
+RVTY.US,D,19921005,000000,7.72449,7.72449,7.63089,7.67765,96739.391881534,0
+RVTY.US,D,19921006,000000,7.72449,7.80911,7.67765,7.72449,109099.34626347,0
+RVTY.US,D,19921007,000000,7.72449,7.77145,7.67765,7.72449,50927.376628047,0
+RVTY.US,D,19921008,000000,7.67765,7.77145,7.67765,7.72449,124231.20585992,0
+RVTY.US,D,19921009,000000,7.67765,7.72449,7.63089,7.67765,89707.021303006,0
+RVTY.US,D,19921012,000000,7.58374,7.77145,7.58374,7.77145,60518.428943047,0
+RVTY.US,D,19921013,000000,7.77145,7.77145,7.67765,7.72449,108036.23202085,0
+RVTY.US,D,19921014,000000,7.67765,7.77145,7.67765,7.77145,40697.654928121,0
+RVTY.US,D,19921015,000000,7.72449,7.77145,7.58374,7.58374,104200.21151453,0
+RVTY.US,D,19921016,000000,7.58374,7.72449,7.58374,7.72449,211805.99238253,0
+RVTY.US,D,19921019,000000,7.63089,7.80911,7.63089,7.72449,357129.30473205,0
+RVTY.US,D,19921020,000000,7.77145,7.77145,7.58374,7.63089,131469.79257213,0
+RVTY.US,D,19921021,000000,7.58374,7.63089,7.40553,7.53719,96312.944925455,0
+RVTY.US,D,19921022,000000,7.58374,7.58374,7.21763,7.40553,130625.90810271,0
+RVTY.US,D,19921023,000000,7.40553,7.40553,7.26457,7.26457,178775.37322109,0
+RVTY.US,D,19921026,000000,7.35848,7.35848,7.21763,7.21763,89925.250027009,0
+RVTY.US,D,19921027,000000,7.26457,7.26457,7.18047,7.21763,229709.75719348,0
+RVTY.US,D,19921028,000000,7.21763,7.40553,7.21763,7.40553,407848.46312802,0
+RVTY.US,D,19921029,000000,7.40553,7.45258,7.31193,7.35848,129559.79071251,0
+RVTY.US,D,19921030,000000,7.31193,7.31193,7.13342,7.18047,465801.20299026,0
+RVTY.US,D,19921102,000000,7.13342,7.35848,7.13342,7.35848,231194.31314622,0
+RVTY.US,D,19921103,000000,7.31193,7.45258,7.31193,7.40553,250374.41567783,0
+RVTY.US,D,19921104,000000,7.35848,7.40553,7.35848,7.35848,140852.62665506,0
+RVTY.US,D,19921105,000000,7.35848,7.35848,7.31193,7.35848,304498.14237809,0
+RVTY.US,D,19921106,000000,7.31193,7.31193,7.18047,7.21763,321758.23255815,0
+RVTY.US,D,19921109,000000,7.21763,7.26457,7.18047,7.26457,158751.38622005,0
+RVTY.US,D,19921110,000000,7.21763,7.53719,7.21763,7.49904,991274.94835574,0
+RVTY.US,D,19921111,000000,7.45258,7.72449,7.45258,7.72449,1136169.8116508,0
+RVTY.US,D,19921112,000000,7.63089,7.67765,7.45258,7.45258,524191.40134968,0
+RVTY.US,D,19921113,000000,7.45258,7.58374,7.45258,7.58374,447477.99856756,0
+RVTY.US,D,19921116,000000,7.58374,7.63089,7.53719,7.53719,448968.56081546,0
+RVTY.US,D,19921117,000000,7.49904,7.53719,7.45258,7.49904,303214.79731307,0
+RVTY.US,D,19921118,000000,7.45258,7.53719,7.31193,7.35848,494359.13435883,0
+RVTY.US,D,19921119,000000,7.08616,7.18047,6.72025,6.7672,910300.07916042,0
+RVTY.US,D,19921120,000000,6.81385,6.81385,6.58889,6.6734,487539.98725834,0
+RVTY.US,D,19921123,000000,6.72025,6.7672,6.54204,6.63604,518861.81544789,0
+RVTY.US,D,19921124,000000,6.54204,6.7672,6.49499,6.7672,831034.000937,0
+RVTY.US,D,19921125,000000,6.72025,6.81385,6.63604,6.63604,406780.34363945,0
+RVTY.US,D,19921127,000000,6.6734,6.72025,6.63604,6.72025,34734.404887368,0
+RVTY.US,D,19921130,000000,6.72025,6.72025,6.63604,6.63604,351167.05574049,0
+RVTY.US,D,19921201,000000,6.63604,6.63604,6.54204,6.58889,157471.04430262,0
+RVTY.US,D,19921202,000000,6.58889,6.63604,6.54204,6.63604,191350.55317944,0
+RVTY.US,D,19921203,000000,6.63604,6.94541,6.63604,6.86121,392289.15552631,0
+RVTY.US,D,19921204,000000,6.86121,6.94541,6.58889,6.63604,149797.00119159,0
+RVTY.US,D,19921207,000000,6.63604,6.86121,6.58889,6.86121,118899.61785973,0
+RVTY.US,D,19921208,000000,6.81385,6.99266,6.81385,6.86121,533565.22598987,0
+RVTY.US,D,19921209,000000,6.86121,6.86121,6.6734,6.81385,1301525.1193949,0
+RVTY.US,D,19921210,000000,6.86121,6.90775,6.81385,6.90775,555938.67544611,0
+RVTY.US,D,19921211,000000,6.86121,6.90775,6.86121,6.90775,204136.95451746,0
+RVTY.US,D,19921214,000000,6.86121,6.86121,6.54204,6.58889,499475.49678258,0
+RVTY.US,D,19921215,000000,6.58889,6.6734,6.58889,6.63604,425741.21639786,0
+RVTY.US,D,19921216,000000,6.72025,7.35848,6.72025,7.31193,981047.2287542,0
+RVTY.US,D,19921217,000000,7.21763,7.21763,6.72025,6.81385,694658.06627158,0
+RVTY.US,D,19921218,000000,6.90775,6.99266,6.86121,6.90775,885367.94796772,0
+RVTY.US,D,19921221,000000,6.86121,6.90775,6.81385,6.90775,764975.7657617,0
+RVTY.US,D,19921222,000000,6.86121,6.94541,6.86121,6.94541,1192427.7752299,0
+RVTY.US,D,19921223,000000,6.90775,7.18047,6.90775,7.08616,513747.45512252,0
+RVTY.US,D,19921224,000000,7.13342,7.18047,7.03932,7.18047,41764.77336751,0
+RVTY.US,D,19921228,000000,7.13342,7.18047,6.99266,7.08616,158107.71158916,0
+RVTY.US,D,19921229,000000,7.08616,7.40553,7.08616,7.35848,340298.66465565,0
+RVTY.US,D,19921230,000000,7.35848,7.49904,7.31193,7.31193,264010.70778042,0
+RVTY.US,D,19921231,000000,7.18047,7.21763,6.99266,7.13342,337314.53701229,0
+RVTY.US,D,19930104,000000,7.21763,7.21763,7.18047,7.21763,186877.86538658,0
+RVTY.US,D,19930105,000000,7.18047,7.26457,7.08616,7.13342,282980.58998158,0
+RVTY.US,D,19930106,000000,7.08616,7.21763,7.03932,7.21763,352438.38821519,0
+RVTY.US,D,19930107,000000,7.26457,7.63089,7.21763,7.63089,633499.96689441,0
+RVTY.US,D,19930108,000000,7.72449,7.94976,7.72449,7.9029,920103.35390427,0
+RVTY.US,D,19930111,000000,7.85616,7.9029,7.77145,7.80911,705735.6766377,0
+RVTY.US,D,19930112,000000,7.80911,7.85616,7.72449,7.80911,607929.16631677,0
+RVTY.US,D,19930113,000000,7.77145,7.94976,7.72449,7.9029,805035.75235409,0
+RVTY.US,D,19930114,000000,7.94976,7.99691,7.9029,7.99691,369701.48154284,0
+RVTY.US,D,19930115,000000,7.99691,8.04376,7.94976,7.94976,329215.04799437,0
+RVTY.US,D,19930118,000000,7.94976,8.04376,7.94976,7.99691,237164.57053131,0
+RVTY.US,D,19930119,000000,8.04376,8.04376,7.85616,7.9029,123377.31089856,0
+RVTY.US,D,19930120,000000,7.94976,7.99691,7.9029,7.94976,52204.715397897,0
+RVTY.US,D,19930121,000000,7.99691,7.99691,7.85616,7.9029,177284.81097319,0
+RVTY.US,D,19930122,000000,7.9029,8.04376,7.80911,7.9029,573413.9912026,0
+RVTY.US,D,19930125,000000,7.9029,8.09041,7.9029,8.04376,344348.9096892,0
+RVTY.US,D,19930126,000000,8.04376,8.13777,8.04376,8.09041,101217.08492036,0
+RVTY.US,D,19930127,000000,8.13777,8.13777,7.9029,7.9029,153425.80451502,0
+RVTY.US,D,19930128,000000,7.9029,8.04376,7.9029,7.94976,108462.67897693,0
+RVTY.US,D,19930129,000000,7.94976,7.99691,7.9029,7.94976,64564.66977983,0
+RVTY.US,D,19930201,000000,8.09041,8.17492,8.04376,8.13777,454086.92533759,0
+RVTY.US,D,19930202,000000,8.09041,8.31568,8.04376,8.31568,305350.03524105,0
+RVTY.US,D,19930203,000000,8.31568,8.50367,8.31568,8.45653,366504.13042144,0
+RVTY.US,D,19930204,000000,8.54153,8.7758,8.54153,8.72904,449397.00986992,0
+RVTY.US,D,19930205,000000,8.68209,8.68209,8.54153,8.63514,288303.16853902,0
+RVTY.US,D,19930208,000000,8.58809,8.68209,8.54153,8.58809,122740.64361202,0
+RVTY.US,D,19930209,000000,8.58809,8.63514,8.41018,8.41018,142342.18785375,0
+RVTY.US,D,19930210,000000,8.36282,8.58809,8.36282,8.54153,418927.07454334,0
+RVTY.US,D,19930211,000000,8.54153,8.68209,8.54153,8.63514,130625.90810271,0
+RVTY.US,D,19930212,000000,8.63514,8.72904,8.63514,8.63514,95673.274491337,0
+RVTY.US,D,19930216,000000,8.58809,8.58809,8.17492,8.26902,241639.26042257,0
+RVTY.US,D,19930217,000000,8.31568,8.41018,8.26902,8.31568,160238.94532036,0
+RVTY.US,D,19930218,000000,8.36282,8.36282,8.22177,8.26902,117626.28328666,0
+RVTY.US,D,19930219,000000,8.31568,8.36282,8.22177,8.26902,73087.602606249,0
+RVTY.US,D,19930222,000000,8.36282,8.36282,8.13777,8.17492,235460.78480539,0
+RVTY.US,D,19930223,000000,8.22177,8.26902,8.17492,8.22177,767742.66573024,0
+RVTY.US,D,19930224,000000,8.22177,8.31568,8.17492,8.26902,77351.071117843,0
+RVTY.US,D,19930225,000000,8.36282,8.36282,8.22177,8.31568,50501.93072116,0
+RVTY.US,D,19930226,000000,8.22177,8.26902,8.22177,8.26902,50078.486912659,0
+RVTY.US,D,19930301,000000,8.22177,8.31568,8.17492,8.26902,120394.1843044,0
+RVTY.US,D,19930302,000000,8.31568,8.45653,8.22177,8.45653,251227.30958999,0
+RVTY.US,D,19930303,000000,8.58809,8.58809,8.50367,8.58809,131898.24162659,0
+RVTY.US,D,19930304,000000,8.63514,8.68209,8.58809,8.58809,125080.0955753,0
+RVTY.US,D,19930305,000000,8.63514,8.68209,8.58809,8.58809,132965.36006598,0
+RVTY.US,D,19930308,000000,8.63514,8.63514,8.54153,8.58809,181976.72853926,0
+RVTY.US,D,19930309,000000,8.58809,8.58809,8.50367,8.50367,526957.30026903,0
+RVTY.US,D,19930310,000000,8.58809,8.58809,8.45653,8.54153,249737.74839129,0
+RVTY.US,D,19930311,000000,8.54153,8.58809,8.50367,8.58809,72235.709743284,0
+RVTY.US,D,19930312,000000,8.58809,8.58809,8.45653,8.50367,153425.80451502,0
+RVTY.US,D,19930315,000000,8.50367,8.54153,8.45653,8.45653,96949.612211995,0
+RVTY.US,D,19930316,000000,8.45653,8.50367,8.41018,8.41018,214150.44959176,0
+RVTY.US,D,19930317,000000,8.41018,8.50367,8.41018,8.45653,234820.11332208,0
+RVTY.US,D,19930318,000000,8.50367,8.54153,8.45653,8.54153,121034.85578771,0
+RVTY.US,D,19930319,000000,8.54153,8.54153,8.41018,8.41018,145537.53687676,0
+RVTY.US,D,19930322,000000,8.41018,8.45653,8.36282,8.36282,74576.162755753,0
+RVTY.US,D,19930323,000000,8.36282,8.41018,8.31568,8.41018,42404.443801628,0
+RVTY.US,D,19930324,000000,8.36282,8.45653,8.36282,8.41018,266994.83542378,0
+RVTY.US,D,19930325,000000,8.41018,8.50367,8.31568,8.41018,119112.84133778,0
+RVTY.US,D,19930326,000000,8.31568,8.36282,8.26902,8.26902,176225.70092735,0
+RVTY.US,D,19930329,000000,8.17492,8.31568,8.17492,8.31568,168552.65886551,0
+RVTY.US,D,19930330,000000,8.26902,8.54153,8.26902,8.54153,204347.17484791,0
+RVTY.US,D,19930331,000000,8.45653,8.50367,8.31568,8.31568,183040.84383107,0
+RVTY.US,D,19930401,000000,8.41018,8.41018,8.26902,8.31568,89925.250027009,0
+RVTY.US,D,19930402,000000,8.26902,8.26902,8.09041,8.22177,135308.81622604,0
+RVTY.US,D,19930405,000000,8.26902,8.36282,8.22177,8.22177,212875.1129203,0
+RVTY.US,D,19930406,000000,8.22177,8.26902,8.09041,8.13777,157043.59629735,0
+RVTY.US,D,19930407,000000,8.13777,8.26902,8.09041,8.26902,150011.22571882,0
+RVTY.US,D,19930408,000000,8.31568,8.41018,8.31568,8.41018,279352.78770732,0
+RVTY.US,D,19930412,000000,8.36282,8.41018,8.22177,8.26902,117407.05351346,0
+RVTY.US,D,19930413,000000,8.26902,8.31568,8.17492,8.26902,234183.44603553,0
+RVTY.US,D,19930414,000000,8.31568,8.41018,8.26902,8.31568,93545.043907714,0
+RVTY.US,D,19930415,000000,8.26902,8.55063,8.26902,8.55063,132538.91310991,0
+RVTY.US,D,19930416,000000,8.59718,8.63514,8.45653,8.45653,193695.01038868,0
+RVTY.US,D,19930419,000000,8.45653,8.55063,8.36282,8.45653,158107.71158916,0
+RVTY.US,D,19930420,000000,8.45653,8.50367,8.41018,8.50367,66267.454456567,0
+RVTY.US,D,19930421,000000,8.45653,8.50367,8.31568,8.31568,127425.55383373,0
+RVTY.US,D,19930422,000000,8.31568,8.45653,8.31568,8.31568,151289.56553786,0
+RVTY.US,D,19930423,000000,8.31568,8.41018,8.31568,8.36282,113787.25963275,0
+RVTY.US,D,19930426,000000,8.26902,8.41018,8.26902,8.36282,130836.12843316,0
+RVTY.US,D,19930427,000000,8.45653,8.50367,8.36282,8.50367,130190.4517039,0
+RVTY.US,D,19930428,000000,8.45653,8.59718,8.45653,8.50367,258262.68331609,0
+RVTY.US,D,19930429,000000,8.50367,8.63514,8.41018,8.63514,137013.60300115,0
+RVTY.US,D,19930430,000000,8.63514,8.63514,8.50367,8.59718,207544.52596932,0
+RVTY.US,D,19930503,000000,8.59718,8.59718,8.55063,8.59718,120394.1843044,0
+RVTY.US,D,19930504,000000,8.50367,8.59718,8.45653,8.59718,217348.80176235,0
+RVTY.US,D,19930505,000000,8.59718,8.59718,8.50367,8.55063,90348.69383551,0
+RVTY.US,D,19930506,000000,8.50367,8.55063,8.45653,8.45653,165779.75260181,0
+RVTY.US,D,19930507,000000,8.45653,8.63514,8.45653,8.55063,89072.356114851,0
+RVTY.US,D,19930510,000000,8.55063,9.01025,8.50367,8.82264,207330.30144209,0
+RVTY.US,D,19930511,000000,8.7758,8.7758,8.63514,8.72904,125509.54567896,0
+RVTY.US,D,19930512,000000,8.63514,8.72904,8.63514,8.72904,113149.59129702,0
+RVTY.US,D,19930513,000000,8.68209,8.68209,8.63514,8.63514,116983.60970496,0
+RVTY.US,D,19930514,000000,8.63514,8.68209,8.59718,8.68209,65418.564741181,0
+RVTY.US,D,19930517,000000,8.72904,8.7758,8.63514,8.68209,91839.2560834,0
+RVTY.US,D,19930518,000000,8.7758,8.86949,8.68209,8.86949,323251.79795362,0
+RVTY.US,D,19930519,000000,8.7758,8.82264,8.72904,8.82264,173238.57013642,0
+RVTY.US,D,19930520,000000,8.82264,8.96349,8.7758,8.86949,96101.723545801,0
+RVTY.US,D,19930521,000000,8.82264,8.86949,8.72904,8.7758,579591.46577059,0
+RVTY.US,D,19930524,000000,8.7758,8.82264,8.72904,8.7758,97168.84198519,0
+RVTY.US,D,19930525,000000,8.7758,8.7758,8.59718,8.63514,131686.01919775,0
+RVTY.US,D,19930526,000000,8.72904,8.86949,8.68209,8.86949,374176.17143409,0
+RVTY.US,D,19930527,000000,8.82264,8.96349,8.82264,8.96349,481573.73407001,0
+RVTY.US,D,19930528,000000,8.91705,9.01025,8.86949,8.96349,179846.49585724,0
+RVTY.US,D,19930601,000000,8.91705,8.91705,8.86949,8.86949,121675.52727102,0
+RVTY.US,D,19930602,000000,8.86949,8.91705,8.72904,8.82264,165994.97817823,0
+RVTY.US,D,19930603,000000,8.7758,8.82264,8.72904,8.82264,115491.04535868,0
+RVTY.US,D,19930604,000000,8.72904,8.86949,8.68209,8.82264,216920.35270789,0
+RVTY.US,D,19930607,000000,8.82264,8.82264,8.7758,8.82264,37504.308003495,0
+RVTY.US,D,19930608,000000,8.7758,8.7758,8.55063,8.55063,108886.12278542,0
+RVTY.US,D,19930609,000000,8.59718,8.63514,8.55063,8.59718,53910.503222212,0
+RVTY.US,D,19930610,000000,8.59718,8.59718,8.45653,8.45653,51141.601155278,0
+RVTY.US,D,19930611,000000,8.45653,8.50367,8.36282,8.41018,102920.87064629,0
+RVTY.US,D,19930614,000000,8.41018,8.45653,8.36282,8.36282,50715.1541992,0
+RVTY.US,D,19930615,000000,8.41018,8.41018,8.17492,8.22177,105267.32995392,0
+RVTY.US,D,19930616,000000,8.26902,8.31568,8.22177,8.31568,92053.480610631,0
+RVTY.US,D,19930617,000000,8.31568,8.31568,8.09041,8.13777,311531.5140058,0
+RVTY.US,D,19930618,000000,7.58374,7.58374,7.26457,7.30213,424681.10530282,0
+RVTY.US,D,19930621,000000,7.30213,7.34929,7.21763,7.26457,219694.26002079,0
+RVTY.US,D,19930622,000000,7.26457,7.26457,7.12412,7.26457,166843.86789362,0
+RVTY.US,D,19930623,000000,7.21763,7.30213,7.17098,7.26457,296830.1055622,0
+RVTY.US,D,19930624,000000,7.26457,7.30213,7.21763,7.21763,193695.01038868,0
+RVTY.US,D,19930625,000000,7.26457,7.26457,7.07728,7.12412,165351.30354734,0
+RVTY.US,D,19930628,000000,7.12412,7.17098,6.93602,6.98317,132754.13868633,0
+RVTY.US,D,19930629,000000,6.98317,7.12412,6.88937,7.12412,174306.68962499,0
+RVTY.US,D,19930630,000000,7.02992,7.26457,7.02992,7.07728,337102.31458344,0
+RVTY.US,D,19930701,000000,7.17098,7.17098,6.98317,7.02992,118899.61785973,0
+RVTY.US,D,19930702,000000,7.02992,7.02992,6.93602,6.93602,107609.78506477,0
+RVTY.US,D,19930706,000000,6.93602,7.07728,6.93602,6.98317,232687.87854168,0
+RVTY.US,D,19930707,000000,6.98317,7.02992,6.80446,6.85221,597491.22638477,0
+RVTY.US,D,19930708,000000,6.85221,6.93602,6.75791,6.88937,420840.07955053,0
+RVTY.US,D,19930709,000000,6.85221,7.12412,6.85221,7.12412,241639.26042257,0
+RVTY.US,D,19930712,000000,7.12412,7.21763,7.07728,7.17098,225441.28343592,0
+RVTY.US,D,19930713,000000,7.17098,7.17098,7.02992,7.07728,76919.618915801,0
+RVTY.US,D,19930714,000000,7.07728,7.12412,7.02992,7.02992,97168.84198519,0
+RVTY.US,D,19930715,000000,7.02992,7.30213,7.02992,7.17098,284470.15118027,0
+RVTY.US,D,19930716,000000,7.17098,7.17098,7.07728,7.12412,100364.1910082,0
+RVTY.US,D,19930719,000000,7.12412,7.17098,7.12412,7.12412,67336.574994342,0
+RVTY.US,D,19930720,000000,7.07728,7.12412,7.02992,7.07728,193266.56133422,0
+RVTY.US,D,19930721,000000,7.02992,7.02992,6.98317,7.02992,99722.518475699,0
+RVTY.US,D,19930722,000000,7.02992,7.12412,7.02992,7.07728,92908.376621174,0
+RVTY.US,D,19930723,000000,7.12412,7.17098,7.02992,7.12412,129559.79071251,0
+RVTY.US,D,19930726,000000,7.17098,7.17098,7.02992,7.07728,111015.35441824,0
+RVTY.US,D,19930727,000000,7.07728,7.07728,6.80446,6.85221,235460.78480539,0
+RVTY.US,D,19930728,000000,6.80446,6.98317,6.6643,6.93602,186451.4184305,0
+RVTY.US,D,19930729,000000,6.98317,7.02992,6.98317,6.98317,244409.16353869,0
+RVTY.US,D,19930730,000000,6.98317,7.07728,6.98317,7.02992,181333.05390836,0
+RVTY.US,D,19930802,000000,6.93602,7.02992,6.93602,7.02992,140634.39793105,0
+RVTY.US,D,19930803,000000,6.98317,7.17098,6.98317,7.17098,112723.14434094,0
+RVTY.US,D,19930804,000000,7.07728,7.12412,6.98317,6.98317,141484.28869563,0
+RVTY.US,D,19930805,000000,7.07728,7.07728,6.98317,7.02992,255064.3311455,0
+RVTY.US,D,19930806,000000,6.98317,7.02992,6.98317,7.02992,114426.93006687,0
+RVTY.US,D,19930809,000000,7.02992,7.02992,6.88937,6.88937,271679.74564549,0
+RVTY.US,D,19930810,000000,6.88937,6.88937,6.85221,6.85221,234183.44603553,0
+RVTY.US,D,19930811,000000,6.85221,6.88937,6.75791,6.80446,178565.15289062,0
+RVTY.US,D,19930812,000000,6.75791,6.80446,6.71076,6.71076,226932.84673301,0
+RVTY.US,D,19930813,000000,6.71076,6.85221,6.71076,6.75791,206907.85868278,0
+RVTY.US,D,19930816,000000,6.75791,6.85221,6.75791,6.80446,163006.8463381,0
+RVTY.US,D,19930817,000000,6.85221,6.98317,6.80446,6.93602,464950.31117648,0
+RVTY.US,D,19930818,000000,6.93602,7.21763,6.93602,7.21763,912008.87013232,0
+RVTY.US,D,19930819,000000,7.17098,7.40553,7.17098,7.35848,468575.11030315,0
+RVTY.US,D,19930820,000000,7.40553,7.40553,7.31193,7.35848,319842.22440337,0
+RVTY.US,D,19930823,000000,7.31193,7.40553,7.31193,7.40553,183040.84383107,0
+RVTY.US,D,19930824,000000,7.35848,7.49904,7.35848,7.45258,329854.71842849,0
+RVTY.US,D,19930825,000000,7.45258,7.45258,7.31193,7.31193,149587.78191032,0
+RVTY.US,D,19930826,000000,7.35848,7.35848,7.31193,7.35848,95673.274491337,0
+RVTY.US,D,19930827,000000,7.31193,7.35848,7.26457,7.31193,154911.36151696,0
+RVTY.US,D,19930830,000000,7.26457,7.35848,7.26457,7.35848,64991.11673591,0
+RVTY.US,D,19930831,000000,7.31193,7.31193,7.17098,7.21763,352230.16998312,0
+RVTY.US,D,19930901,000000,7.26457,7.31193,7.21763,7.31193,643090.01816022,0
+RVTY.US,D,19930902,000000,7.35848,7.35848,7.21763,7.26457,91413.810176513,0
+RVTY.US,D,19930903,000000,7.26457,7.35848,7.26457,7.26457,109310.56764312,0
+RVTY.US,D,19930907,000000,7.26457,7.31193,7.26457,7.31193,59022.861449193,0
+RVTY.US,D,19930908,000000,7.26457,7.31193,7.21763,7.31193,156405.92796162,0
+RVTY.US,D,19930909,000000,7.26457,7.31193,7.26457,7.26457,50501.93072116,0
+RVTY.US,D,19930910,000000,7.26457,7.31193,7.21763,7.21763,663336.23808203,0
+RVTY.US,D,19930913,000000,7.26457,7.40553,7.21763,7.35848,340937.33404057,0
+RVTY.US,D,19930914,000000,7.35848,7.40553,7.26457,7.31193,198381.92270878,0
+RVTY.US,D,19930915,000000,7.31193,7.31193,7.26457,7.31193,83532.549882599,0
+RVTY.US,D,19930916,000000,7.31193,7.31193,7.21763,7.26457,141060.84488713,0
+RVTY.US,D,19930917,000000,7.12412,7.26457,7.12412,7.26457,380566.86948011,0
+RVTY.US,D,19930920,000000,7.26457,7.26457,6.93602,6.93602,157260.82397216,0
+RVTY.US,D,19930921,000000,7.02992,7.02992,6.93602,6.98317,129767.00789539,0
+RVTY.US,D,19930922,000000,6.93602,7.02992,6.93602,6.98317,334542.63179777,0
+RVTY.US,D,19930923,000000,6.93602,6.98317,6.88937,6.88937,749849.91246041,0
+RVTY.US,D,19930924,000000,6.93602,6.93602,6.85221,6.88937,1220339.02882,0
+RVTY.US,D,19930927,000000,6.88937,7.17098,6.85221,7.17098,411896.70606319,0
+RVTY.US,D,19930928,000000,7.17098,7.26457,6.2885,6.33575,1619449.3335451,0
+RVTY.US,D,19930929,000000,5.82848,6.01619,5.82848,5.96943,1581092.1316295,0
+RVTY.US,D,19930930,000000,5.92249,6.11049,5.92249,6.06323,370343.15407534,0
+RVTY.US,D,19931001,000000,6.06323,6.1945,6.01619,6.15734,129767.00789539,0
+RVTY.US,D,19931004,000000,6.6643,6.6643,6.1945,6.2885,516091.91233176,0
+RVTY.US,D,19931005,000000,6.24136,6.33575,6.24136,6.33575,277652.00512898,0
+RVTY.US,D,19931006,000000,6.33575,6.33575,6.24136,6.24136,588116.40069539,0
+RVTY.US,D,19931007,000000,6.33575,6.47601,6.33575,6.38241,1064785.9947705,0
+RVTY.US,D,19931008,000000,6.38241,6.52335,6.38241,6.52335,945673.15343271,0
+RVTY.US,D,19931011,000000,6.47601,6.57001,6.47601,6.47601,88858.13158762,0
+RVTY.US,D,19931012,000000,6.52335,6.57001,6.47601,6.52335,281912.47049299,0
+RVTY.US,D,19931013,000000,6.47601,6.52335,6.47601,6.47601,120606.40673324,0
+RVTY.US,D,19931014,000000,6.47601,6.52335,6.47601,6.52335,610277.62772278,0
+RVTY.US,D,19931015,000000,6.57001,6.57001,6.52335,6.57001,233328.550025,0
+RVTY.US,D,19931018,000000,6.47601,6.61716,6.47601,6.61716,205200.06876007,0
+RVTY.US,D,19931019,000000,6.57001,6.61716,6.57001,6.61716,242920.60338919,0
+RVTY.US,D,19931020,000000,6.57001,6.61716,6.52335,6.52335,203070.83712726,0
+RVTY.US,D,19931021,000000,6.52335,6.57001,6.52335,6.52335,145537.53687676,0
+RVTY.US,D,19931022,000000,6.57001,6.57001,6.47601,6.47601,121675.52727102,0
+RVTY.US,D,19931025,000000,6.52335,6.57001,6.42925,6.42925,239084.58288286,0
+RVTY.US,D,19931026,000000,6.42925,6.47601,6.38241,6.47601,407630.23440403,0
+RVTY.US,D,19931027,000000,6.47601,6.71076,6.42925,6.61716,190282.43369086,0
+RVTY.US,D,19931028,000000,6.6643,6.71076,6.61716,6.71076,574478.10649441,0
+RVTY.US,D,19931029,000000,6.6643,6.71076,6.6643,6.71076,116983.60970496,0
+RVTY.US,D,19931101,000000,6.6643,6.6643,6.61716,6.61716,192843.11752572,0
+RVTY.US,D,19931102,000000,6.6643,6.6643,6.61716,6.61716,180267.93756737,0
+RVTY.US,D,19931103,000000,6.61716,6.6643,6.57001,6.61716,208829.8731327,0
+RVTY.US,D,19931104,000000,6.57001,6.6643,6.57001,6.61716,116129.71474361,0
+RVTY.US,D,19931105,000000,6.57001,6.61716,6.52335,6.52335,282549.13777953,0
+RVTY.US,D,19931108,000000,6.52335,6.71076,6.52335,6.61716,251867.98107329,0
+RVTY.US,D,19931109,000000,6.61716,6.61716,6.57001,6.57001,467083.54700606,0
+RVTY.US,D,19931110,000000,6.57001,6.61716,6.57001,6.61716,376522.63074172,0
+RVTY.US,D,19931111,000000,6.61716,6.61716,6.57001,6.57001,30047.492567272,0
+RVTY.US,D,19931112,000000,6.57001,6.61716,6.52335,6.57001,272112.19889673,0
+RVTY.US,D,19931115,000000,6.57001,6.6643,6.57001,6.6643,170257.44564064,0
+RVTY.US,D,19931116,000000,6.6643,6.71076,6.61716,6.71076,177501.03759882,0
+RVTY.US,D,19931117,000000,6.75791,6.80446,6.71076,6.71076,235035.33889851,0
+RVTY.US,D,19931118,000000,6.71076,6.75791,6.71076,6.71076,76499.178254878,0
+RVTY.US,D,19931119,000000,6.6643,6.80446,6.6643,6.75791,208829.8731327,0
+RVTY.US,D,19931122,000000,6.71076,6.80446,6.6643,6.80446,209250.31379363,0
+RVTY.US,D,19931123,000000,6.75791,6.85221,6.6643,6.71076,102920.87064629,0
+RVTY.US,D,19931124,000000,6.6643,6.75791,6.6643,6.6643,189008.09806859,0
+RVTY.US,D,19931126,000000,6.71076,6.71076,6.6643,6.6643,194332.67872442,0
+RVTY.US,D,19931129,000000,6.61716,6.71076,6.57001,6.57001,43042.112137361,0
+RVTY.US,D,19931130,000000,6.57001,6.6643,6.57001,6.61716,239297.80636091,0
+RVTY.US,D,19931201,000000,6.6643,6.71076,6.57001,6.6643,107609.78506477,0
+RVTY.US,D,19931202,000000,6.61716,6.71076,6.61716,6.71076,18751.653477151,0
+RVTY.US,D,19931203,000000,6.71076,6.71076,6.6643,6.71076,150439.67477328,0
+RVTY.US,D,19931206,000000,6.71076,6.75791,6.61716,6.71076,126998.10582846,0
+RVTY.US,D,19931207,000000,6.6643,6.71076,6.6643,6.71076,27912.254639302,0
+RVTY.US,D,19931208,000000,6.6643,6.71076,6.61716,6.6643,1637131.8664845,0
+RVTY.US,D,19931209,000000,6.71076,6.71076,6.61716,6.6643,139142.83463397,0
+RVTY.US,D,19931210,000000,6.71076,6.71076,6.61716,6.71076,464950.31117648,0
+RVTY.US,D,19931213,000000,6.6643,6.71076,6.61716,6.6643,350948.8270165,0
+RVTY.US,D,19931214,000000,6.6643,6.6643,6.61716,6.6643,266142.94256082,0
+RVTY.US,D,19931215,000000,6.61716,6.6643,6.61716,6.6643,223102.83252184,0
+RVTY.US,D,19931216,000000,6.61716,6.6643,6.61716,6.61716,92053.480610631,0
+RVTY.US,D,19931217,000000,6.6643,6.75791,6.6643,6.75791,985522.91969464,0
+RVTY.US,D,19931220,000000,6.71076,6.80446,6.71076,6.75791,135096.59379718,0
+RVTY.US,D,19931221,000000,6.71076,6.75791,6.6643,6.6643,249950.97186933,0
+RVTY.US,D,19931222,000000,6.71076,6.71076,6.6643,6.71076,96312.944925455,0
+RVTY.US,D,19931223,000000,6.6643,6.71076,6.6643,6.6643,265292.05074704,0
+RVTY.US,D,19931227,000000,6.61716,6.6643,6.61716,6.6643,726835.79152086,0
+RVTY.US,D,19931228,000000,6.61716,6.6643,6.61716,6.61716,162798.62810603,0
+RVTY.US,D,19931229,000000,6.61716,6.6643,6.61716,6.61716,92908.376621174,0
+RVTY.US,D,19931230,000000,6.6643,6.6643,6.61716,6.6643,123590.5343766,0
+RVTY.US,D,19931231,000000,6.71076,6.85221,6.61716,6.85221,342854.34324454,0
+RVTY.US,D,19940103,000000,6.80446,6.80446,6.61716,6.61716,414023.93559763,0
+RVTY.US,D,19940104,000000,6.61716,6.85221,6.61716,6.85221,464742.0929444,0
+RVTY.US,D,19940105,000000,6.80446,6.80446,6.6643,6.71076,320266.66926106,0
+RVTY.US,D,19940106,000000,6.6643,6.71076,6.6643,6.6643,415945.95004756,0
+RVTY.US,D,19940107,000000,6.71076,6.89857,6.6643,6.85221,489675.22518632,0
+RVTY.US,D,19940110,000000,6.80446,6.85221,6.6643,6.80446,366079.68556375,0
+RVTY.US,D,19940111,000000,6.80446,6.80446,6.71076,6.80446,96949.612211995,0
+RVTY.US,D,19940112,000000,6.75791,6.85221,6.71076,6.85221,262098.70382241,0
+RVTY.US,D,19940113,000000,6.85221,6.85221,6.80446,6.80446,149372.55633389,0
+RVTY.US,D,19940114,000000,6.86121,7.00206,6.81385,6.86121,318777.10806237,0
+RVTY.US,D,19940117,000000,6.86121,6.86121,6.72025,6.72025,217131.57408754,0
+RVTY.US,D,19940118,000000,6.72025,6.86121,6.72025,6.81385,429582.24215015,0
+RVTY.US,D,19940119,000000,6.7672,6.86121,6.7672,6.81385,165351.30354734,0
+RVTY.US,D,19940120,000000,6.81385,6.90775,6.81385,6.90775,97594.287892077,0
+RVTY.US,D,19940121,000000,6.81385,6.90775,6.81385,6.86121,317494.76404656,0
+RVTY.US,D,19940124,000000,6.86121,6.9548,6.86121,6.90775,342003.45143077,0
+RVTY.US,D,19940125,000000,6.90775,7.1426,6.90775,7.0487,483061.29317032,0
+RVTY.US,D,19940126,000000,7.09536,7.09536,7.00206,7.0487,212021.21795895,0
+RVTY.US,D,19940127,000000,7.0487,7.0487,7.00206,7.0487,139569.28159005,0
+RVTY.US,D,19940128,000000,7.00206,7.09536,7.00206,7.09536,237590.0164382,0
+RVTY.US,D,19940131,000000,7.09536,7.1426,7.00206,7.1426,226932.84673301,0
+RVTY.US,D,19940201,000000,7.09536,7.09536,7.0487,7.0487,284896.59813635,0
+RVTY.US,D,19940202,000000,7.0487,7.1426,7.0487,7.1426,96312.944925455,0
+RVTY.US,D,19940203,000000,7.09536,7.1426,7.00206,7.0487,333263.29092954,0
+RVTY.US,D,19940204,000000,7.0487,7.0487,6.90775,6.90775,247180.06770401,0
+RVTY.US,D,19940207,000000,6.90775,6.90775,6.7672,6.81385,200084.70738551,0
+RVTY.US,D,19940208,000000,6.7672,6.86121,6.7672,6.7672,153635.0237963,0
+RVTY.US,D,19940209,000000,6.81385,6.9548,6.81385,6.9548,90984.360072857,0
+RVTY.US,D,19940210,000000,6.9548,7.0487,6.86121,7.0487,151719.01564152,0
+RVTY.US,D,19940211,000000,7.00206,7.00206,6.86121,6.90775,72665.159846941,0
+RVTY.US,D,19940214,000000,6.86121,6.90775,6.81385,6.90775,158751.38622005,0
+RVTY.US,D,19940215,000000,6.86121,7.0487,6.86121,7.0487,124862.86790049,0
+RVTY.US,D,19940216,000000,7.00206,7.00206,6.81385,6.90775,123590.5343766,0
+RVTY.US,D,19940217,000000,6.90775,7.0487,6.86121,7.00206,234183.44603553,0
+RVTY.US,D,19940218,000000,6.9548,7.00206,6.9548,6.9548,135523.04075327,0
+RVTY.US,D,19940222,000000,6.9548,7.00206,6.90775,6.90775,87789.011049844,0
+RVTY.US,D,19940223,000000,6.86121,6.90775,6.72025,6.90775,265079.82831819,0
+RVTY.US,D,19940224,000000,6.86121,6.90775,6.81385,6.90775,151289.56553786,0
+RVTY.US,D,19940225,000000,6.86121,6.90775,6.81385,6.81385,105901.99514207,0
+RVTY.US,D,19940228,000000,6.90775,7.00206,6.90775,7.00206,253998.21375531,0
+RVTY.US,D,19940301,000000,6.9548,6.9548,6.81385,6.90775,203924.73208861,0
+RVTY.US,D,19940302,000000,6.81385,6.90775,6.6734,6.81385,278929.34389883,0
+RVTY.US,D,19940303,000000,6.81385,6.86121,6.7672,6.81385,186022.96937604,0
+RVTY.US,D,19940304,000000,6.7672,6.86121,6.7672,6.86121,237164.57053131,0
+RVTY.US,D,19940307,000000,6.86121,6.9548,6.86121,6.90775,105690.77376241,0
+RVTY.US,D,19940308,000000,6.86121,7.0487,6.86121,6.90775,309182.0515506,0
+RVTY.US,D,19940309,000000,6.90775,6.9548,6.86121,6.90775,187727.75615116,0
+RVTY.US,D,19940310,000000,6.90775,6.90775,6.81385,6.86121,204558.39622757,0
+RVTY.US,D,19940311,000000,6.86121,6.86121,6.81385,6.86121,229282.30918821,0
+RVTY.US,D,19940314,000000,6.86121,6.86121,6.72025,6.7672,393140.04734009,0
+RVTY.US,D,19940315,000000,6.7672,6.81385,6.7672,6.7672,452379.13541489,0
+RVTY.US,D,19940316,000000,6.81385,6.81385,6.7672,6.7672,247180.06770401,0
+RVTY.US,D,19940317,000000,6.7672,6.81385,6.7672,6.7672,276159.4407827,0
+RVTY.US,D,19940318,000000,6.7672,6.81385,6.7672,6.81385,382704.10950647,0
+RVTY.US,D,19940321,000000,6.7672,6.7672,6.72025,6.7672,53055.607211669,0
+RVTY.US,D,19940322,000000,6.7672,6.81385,6.6734,6.7672,175578.02209968,0
+RVTY.US,D,19940323,000000,6.7672,6.7672,6.62644,6.6734,232903.10411811,0
+RVTY.US,D,19940324,000000,6.6734,6.6734,6.5794,6.6734,132965.36006598,0
+RVTY.US,D,19940325,000000,6.62644,6.62644,6.48559,6.48559,189008.09806859,0
+RVTY.US,D,19940328,000000,6.5794,6.5794,6.34494,6.53255,204989.84842961,0
+RVTY.US,D,19940329,000000,6.53255,6.6734,6.29799,6.34494,268483.39557328,0
+RVTY.US,D,19940330,000000,6.34494,6.39179,6.25064,6.25064,349033.81991091,0
+RVTY.US,D,19940331,000000,6.25064,6.39179,6.14775,6.14775,429370.01972131,0
+RVTY.US,D,19940404,000000,6.05395,6.05395,5.72549,5.86614,529943.43001078,0
+RVTY.US,D,19940405,000000,5.9134,6.101,5.9134,6.05395,699774.42869533,0
+RVTY.US,D,19940406,000000,5.95985,6.05395,5.8191,6.05395,728534.57200083,0
+RVTY.US,D,19940407,000000,6.05395,6.20369,6.00669,6.14775,357985.20179179,0
+RVTY.US,D,19940408,000000,6.14775,6.20369,5.95985,5.95985,329004.82766391,0
+RVTY.US,D,19940411,000000,6.00669,6.14775,6.00669,6.101,158962.60759971,0
+RVTY.US,D,19940412,000000,6.00669,6.00669,5.9134,5.9134,100790.63796428,0
+RVTY.US,D,19940413,000000,6.00669,6.00669,5.9134,5.95985,293628.75024403,0
+RVTY.US,D,19940414,000000,5.9134,6.20369,5.9134,6.14775,585772.94453534,0
+RVTY.US,D,19940415,000000,6.101,6.14775,6.00669,6.00669,185384.29999111,0
+RVTY.US,D,19940418,000000,6.01619,6.01619,5.78194,5.78194,115491.04535868,0
+RVTY.US,D,19940419,000000,5.78194,5.92249,5.78194,5.82848,226295.17839727,0
+RVTY.US,D,19940420,000000,5.87544,5.87544,5.78194,5.78194,374391.39701051,0
+RVTY.US,D,19940421,000000,5.82848,5.87544,5.78194,5.78194,154697.13698973,0
+RVTY.US,D,19940422,000000,5.78194,5.80052,5.73448,5.78194,184741.62640941,0
+RVTY.US,D,19940425,000000,5.78194,5.87544,5.78194,5.82848,454512.37124448,0
+RVTY.US,D,19940426,000000,5.78194,5.87544,5.78194,5.82848,339229.54411787,0
+RVTY.US,D,19940428,000000,5.73448,5.73448,5.39684,5.54688,558709.57961143,0
+RVTY.US,D,19940429,000000,5.50003,5.68783,5.45338,5.64099,312171.18443992,0
+RVTY.US,D,19940502,000000,5.59403,5.73448,5.59403,5.73448,261453.02709315,0
+RVTY.US,D,19940503,000000,5.68783,5.82848,5.68783,5.82848,341790.22795273,0
+RVTY.US,D,19940504,000000,5.73448,5.87544,5.73448,5.82848,710424.59105618,0
+RVTY.US,D,19940505,000000,5.78194,5.92249,5.78194,5.87544,386325.90548555,0
+RVTY.US,D,19940506,000000,5.82848,5.82848,5.68783,5.73448,101001.85934394,0
+RVTY.US,D,19940509,000000,5.73448,5.82848,5.68783,5.68783,164288.18930472,0
+RVTY.US,D,19940510,000000,5.68783,5.78194,5.68783,5.68783,277652.00512898,0
+RVTY.US,D,19940511,000000,5.68783,5.73448,5.68783,5.73448,292139.18904534,0
+RVTY.US,D,19940512,000000,5.68783,5.87544,5.68783,5.82848,183897.74193999,0
+RVTY.US,D,19940513,000000,5.78194,5.82848,5.68783,5.73448,272538.6458528,0
+RVTY.US,D,19940516,000000,5.68783,5.78194,5.54688,5.64099,177501.03759882,0
+RVTY.US,D,19940517,000000,5.59403,5.64099,5.45338,5.50003,208397.41988148,0
+RVTY.US,D,19940518,000000,5.50003,5.50003,5.39684,5.50003,491374.00566628,0
+RVTY.US,D,19940519,000000,5.50003,5.50003,5.39684,5.50003,229282.30918821,0
+RVTY.US,D,19940520,000000,5.45338,5.54688,5.34968,5.34968,296830.1055622,0
+RVTY.US,D,19940523,000000,5.39684,5.39684,5.34968,5.39684,337528.76153952,0
+RVTY.US,D,19940524,000000,5.45338,5.54688,5.34968,5.45338,258895.34640586,0
+RVTY.US,D,19940525,000000,5.45338,5.64099,5.45338,5.59403,1060100.0834996,0
+RVTY.US,D,19940526,000000,5.59403,5.68783,5.50003,5.54688,176010.47535092,0
+RVTY.US,D,19940527,000000,5.50003,5.59403,5.50003,5.59403,360966.32628757,0
+RVTY.US,D,19940531,000000,5.59403,5.59403,5.50003,5.54688,132326.69068106,0
+RVTY.US,D,19940601,000000,5.54688,5.54688,5.50003,5.54688,146174.2041633,0
+RVTY.US,D,19940602,000000,5.59403,5.59403,5.50003,5.50003,152994.35231299,0
+RVTY.US,D,19940603,000000,5.54688,5.64099,5.50003,5.64099,1152793.2345444,0
+RVTY.US,D,19940606,000000,5.59403,5.78194,5.59403,5.68783,409974.69161327,0
+RVTY.US,D,19940607,000000,5.68783,5.78194,5.68783,5.73448,165568.53122215,0
+RVTY.US,D,19940608,000000,5.73448,5.82848,5.73448,5.78194,180055.71513852,0
+RVTY.US,D,19940609,000000,5.73448,5.96943,5.73448,5.96943,418497.62443969,0
+RVTY.US,D,19940610,000000,5.96943,6.01619,5.96943,6.01619,270191.18549599,0
+RVTY.US,D,19940613,000000,5.96943,6.15734,5.96943,6.15734,712342.60130934,0
+RVTY.US,D,19940614,000000,6.15734,6.20369,6.15734,6.20369,383552.99922185,0
+RVTY.US,D,19940615,000000,6.15734,6.20369,5.96943,5.96943,307271.04864179,0
+RVTY.US,D,19940616,000000,6.01619,6.11049,5.96943,6.11049,149797.00119159,0
+RVTY.US,D,19940617,000000,6.15734,6.15734,6.11049,6.11049,484341.63508775,0
+RVTY.US,D,19940620,000000,6.06323,6.15734,6.01619,6.15734,197741.25122547,0
+RVTY.US,D,19940621,000000,6.06323,6.11049,6.01619,6.06323,234603.88669646,0
+RVTY.US,D,19940622,000000,6.06323,6.15734,6.06323,6.06323,162583.4025296,0
+RVTY.US,D,19940623,000000,6.01619,6.11049,5.92249,5.92249,163441.30168772,0
+RVTY.US,D,19940624,000000,5.96943,5.96943,5.73448,5.73448,615389.98594977,0
+RVTY.US,D,19940627,000000,5.73448,5.78194,5.64099,5.68783,262311.92730046,0
+RVTY.US,D,19940628,000000,5.73448,5.73448,5.68783,5.68783,39847.764163541,0
+RVTY.US,D,19940629,000000,5.73448,5.73448,5.68783,5.68783,355854.96910978,0
+RVTY.US,D,19940630,000000,5.68783,5.73448,5.64099,5.68783,207760.75259493,0
+RVTY.US,D,19940701,000000,5.68783,5.73448,5.68783,5.68783,52421.943072707,0
+RVTY.US,D,19940705,000000,5.68783,5.73448,5.64099,5.64099,152994.35231299,0
+RVTY.US,D,19940706,000000,5.64099,5.82848,5.64099,5.78194,184533.40817735,0
+RVTY.US,D,19940707,000000,5.78194,5.82848,5.68783,5.68783,121885.74760148,0
+RVTY.US,D,19940708,000000,5.73448,5.78194,5.68783,5.78194,89491.795726581,0
+RVTY.US,D,19940711,000000,5.82848,5.92249,5.78194,5.92249,229493.53056786,0
+RVTY.US,D,19940712,000000,5.87544,5.92249,5.87544,5.87544,131263.57643844,0
+RVTY.US,D,19940713,000000,5.87544,5.92249,5.87544,5.87544,146601.65216857,0
+RVTY.US,D,19940714,000000,5.87544,5.92249,5.87544,5.87544,147240.3215535,0
+RVTY.US,D,19940715,000000,5.87544,5.92249,5.82848,5.87544,136800.37952312,0
+RVTY.US,D,19940718,000000,5.93198,5.93198,5.78194,5.82848,85445.554889797,0
+RVTY.US,D,19940719,000000,5.78194,5.88492,5.73448,5.82848,79694.527277891,0
+RVTY.US,D,19940720,000000,5.82848,5.88492,5.78194,5.78194,85659.779417029,0
+RVTY.US,D,19940721,000000,5.78194,5.88492,5.78194,5.82848,84592.66097764,0
+RVTY.US,D,19940722,000000,5.82848,5.82848,5.78194,5.82848,125721.7681078,0
+RVTY.US,D,19940725,000000,5.78194,5.82848,5.73448,5.73448,238228.68582313,0
+RVTY.US,D,19940726,000000,5.78194,5.82848,5.73448,5.82848,269979.96411633,0
+RVTY.US,D,19940727,000000,5.82848,5.88492,5.78194,5.88492,88641.904962002,0
+RVTY.US,D,19940728,000000,5.88492,5.97893,5.82848,5.97893,39421.317207463,0
+RVTY.US,D,19940729,000000,5.93198,5.93198,5.82848,5.88492,184741.62640941,0
+RVTY.US,D,19940801,000000,5.88492,5.93198,5.82848,5.93198,159386.0514082,0
+RVTY.US,D,19940802,000000,5.93198,6.07273,5.93198,6.07273,126358.43539434,0
+RVTY.US,D,19940803,000000,5.97893,6.02547,5.68783,5.68783,533351.00146263,0
+RVTY.US,D,19940804,000000,5.68783,5.82848,5.59403,5.78194,297676.9931792,0
+RVTY.US,D,19940805,000000,5.64099,5.68783,5.59403,5.64099,94179.709095869,0
+RVTY.US,D,19940808,000000,5.68783,5.68783,5.64099,5.64099,85236.335608528,0
+RVTY.US,D,19940809,000000,5.64099,5.73448,5.64099,5.68783,79908.751805123,0
+RVTY.US,D,19940810,000000,5.73448,5.73448,5.64099,5.68783,111015.35441824,0
+RVTY.US,D,19940811,000000,5.73448,5.73448,5.64099,5.68783,168552.65886551,0
+RVTY.US,D,19940812,000000,5.73448,5.93198,5.73448,5.93198,99722.518475699,0
+RVTY.US,D,19940815,000000,5.82848,5.88492,5.78194,5.82848,102496.4257886,0
+RVTY.US,D,19940816,000000,5.78194,5.93198,5.78194,5.88492,123801.75575625,0
+RVTY.US,D,19940817,000000,5.88492,5.93198,5.78194,5.82848,185384.29999111,0
+RVTY.US,D,19940818,000000,5.78194,5.82848,5.73448,5.78194,132326.69068106,0
+RVTY.US,D,19940819,000000,5.78194,5.82848,5.73448,5.82848,140424.17760059,0
+RVTY.US,D,19940822,000000,5.78194,5.82848,5.73448,5.73448,96312.944925455,0
+RVTY.US,D,19940823,000000,5.78194,5.78194,5.64099,5.64099,186877.86538658,0
+RVTY.US,D,19940824,000000,5.68783,5.78194,5.68783,5.73448,119542.29144143,0
+RVTY.US,D,19940825,000000,5.78194,5.78194,5.73448,5.78194,163441.30168772,0
+RVTY.US,D,19940826,000000,5.78194,5.78194,5.73448,5.73448,125721.7681078,0
+RVTY.US,D,19940829,000000,5.73448,6.02547,5.73448,5.93198,604524.5980125,0
+RVTY.US,D,19940830,000000,5.93198,5.97893,5.82848,5.88492,400387.64349503,0
+RVTY.US,D,19940831,000000,5.88492,6.07273,5.88492,5.93198,246328.17484104,0
+RVTY.US,D,19940901,000000,5.97893,6.02547,5.88492,5.88492,73940.496518406,0
+RVTY.US,D,19940902,000000,5.88492,5.97893,5.82848,5.82848,70104.476012083,0
+RVTY.US,D,19940906,000000,5.88492,5.88492,5.73448,5.78194,192203.4470916,0
+RVTY.US,D,19940907,000000,5.82848,5.82848,5.73448,5.73448,121457.29854702,0
+RVTY.US,D,19940908,000000,5.73448,5.78194,5.68783,5.73448,358833.09045799,0
+RVTY.US,D,19940909,000000,5.68783,5.73448,5.68783,5.73448,121246.07716736,0
+RVTY.US,D,19940912,000000,5.68783,5.78194,5.68783,5.73448,599199.01630747,0
+RVTY.US,D,19940913,000000,5.73448,5.78194,5.68783,5.73448,240998.58893925,0
+RVTY.US,D,19940914,000000,5.73448,5.82848,5.73448,5.78194,171535.78545967,0
+RVTY.US,D,19940915,000000,5.78194,5.82848,5.78194,5.82848,76069.728151222,0
+RVTY.US,D,19940916,000000,5.78194,5.82848,5.76286,5.78194,334117.1858909,0
+RVTY.US,D,19940919,000000,5.78194,5.88492,5.78194,5.78194,174085.45775342,0
+RVTY.US,D,19940920,000000,5.73448,5.82848,5.73448,5.82848,293207.30853392,0
+RVTY.US,D,19940921,000000,5.78194,5.82848,5.78194,5.78194,118262.9505732,0
+RVTY.US,D,19940922,000000,5.88492,5.88492,5.78194,5.82848,420627.85712169,0
+RVTY.US,D,19940923,000000,5.78194,5.88492,5.78194,5.82848,88217.460104309,0
+RVTY.US,D,19940926,000000,5.88492,5.88492,5.82848,5.88492,237378.79505855,0
+RVTY.US,D,19940927,000000,5.88492,5.93198,5.82848,5.82848,215428.78941081,0
+RVTY.US,D,19940928,000000,5.82848,5.82848,5.78194,5.78194,146816.877745,0
+RVTY.US,D,19940929,000000,5.82848,5.82848,5.78194,5.82848,243130.82371965,0
+RVTY.US,D,19940930,000000,5.88492,5.93198,5.82848,5.82848,480933.0625867,0
+RVTY.US,D,19941003,000000,5.82848,5.88492,5.82848,5.82848,153848.24727433,0
+RVTY.US,D,19941004,000000,5.88492,5.93198,5.82848,5.88492,166418.42198673,0
+RVTY.US,D,19941005,000000,5.88492,5.97893,5.88492,5.93198,116344.94032004,0
+RVTY.US,D,19941006,000000,6.07273,6.36382,6.02547,6.30748,565954.1726188,0
+RVTY.US,D,19941007,000000,6.26054,6.45713,6.26054,6.45713,341358.77575069,0
+RVTY.US,D,19941010,000000,6.41077,6.50457,6.41077,6.45713,262311.92730046,0
+RVTY.US,D,19941011,000000,6.45713,6.50457,6.36382,6.41077,278717.12146998,0
+RVTY.US,D,19941012,000000,6.30748,6.36382,6.16653,6.21328,216496.90889939,0
+RVTY.US,D,19941013,000000,6.30748,6.36382,6.21328,6.21328,375457.51440071,0
+RVTY.US,D,19941014,000000,6.26054,6.26054,6.11998,6.21328,524401.62168014,0
+RVTY.US,D,19941017,000000,6.22298,6.31647,6.22298,6.26992,213938.22716292,0
+RVTY.US,D,19941018,000000,6.31647,6.31647,6.22298,6.26992,250374.41567783,0
+RVTY.US,D,19941019,000000,6.22298,6.46671,6.22298,6.31647,327511.26226844,0
+RVTY.US,D,19941020,000000,6.41077,6.51437,6.31647,6.41077,344348.9096892,0
+RVTY.US,D,19941021,000000,6.51437,6.56082,6.41077,6.46671,123801.75575625,0
+RVTY.US,D,19941024,000000,6.46671,6.65502,6.36382,6.41077,336884.08585944,0
+RVTY.US,D,19941025,000000,6.31647,6.41077,6.31647,6.36382,127636.77521339,0
+RVTY.US,D,19941026,000000,6.36382,6.41077,6.17582,6.17582,132326.69068106,0
+RVTY.US,D,19941027,000000,6.22298,6.26992,6.12917,6.26992,172602.90389906,0
+RVTY.US,D,19941028,000000,6.26992,6.36382,6.22298,6.26992,188368.42763447,0
+RVTY.US,D,19941031,000000,6.22298,6.31647,6.22298,6.22298,67974.243330075,0
+RVTY.US,D,19941101,000000,6.26992,6.31647,6.12917,6.12917,513534.23164448,0
+RVTY.US,D,19941102,000000,6.17582,6.26992,6.12917,6.12917,1516951.9067074,0
+RVTY.US,D,19941103,000000,6.12917,6.17582,6.12917,6.17582,130406.67832951,0
+RVTY.US,D,19941104,000000,6.17582,6.17582,5.97893,5.97893,278290.6745139,0
+RVTY.US,D,19941107,000000,6.02547,6.07273,5.88492,6.07273,480933.0625867,0
+RVTY.US,D,19941108,000000,6.02547,6.12917,6.02547,6.02547,112723.14434094,0
+RVTY.US,D,19941109,000000,6.12917,6.12917,5.97893,6.02547,76499.178254878,0
+RVTY.US,D,19941110,000000,6.02547,6.02547,5.97893,5.97893,95673.274491337,0
+RVTY.US,D,19941111,000000,5.97893,5.97893,5.93198,5.93198,98659.40423308,0
+RVTY.US,D,19941114,000000,5.97893,5.97893,5.83798,5.88492,126145.21191631,0
+RVTY.US,D,19941115,000000,5.83798,5.88492,5.83798,5.88492,379506.75838507,0
+RVTY.US,D,19941116,000000,5.83798,5.88492,5.83798,5.83798,106966.11043388,0
+RVTY.US,D,19941117,000000,5.88492,5.88492,5.79112,5.83798,67119.347319532,0
+RVTY.US,D,19941118,000000,5.88492,5.88492,5.79112,5.79112,88433.686729926,0
+RVTY.US,D,19941121,000000,5.88492,5.97893,5.79112,5.83798,577033.78508331,0
+RVTY.US,D,19941122,000000,5.79112,5.83798,5.73448,5.79112,210527.65256348,0
+RVTY.US,D,19941123,000000,5.73448,5.79112,5.73448,5.79112,258895.34640586,0
+RVTY.US,D,19941125,000000,5.73448,5.79112,5.73448,5.79112,43895.006049518,0
+RVTY.US,D,19941128,000000,5.73448,5.88492,5.73448,5.88492,126358.43539434,0
+RVTY.US,D,19941129,000000,5.79112,5.83798,5.73448,5.73448,187941.9806784,0
+RVTY.US,D,19941130,000000,5.73448,5.79112,5.68783,5.68783,144257.19495934,0
+RVTY.US,D,19941201,000000,5.68783,5.73448,5.68783,5.68783,120178.95872797,0
+RVTY.US,D,19941202,000000,5.68783,5.73448,5.64099,5.73448,270619.63455045,0
+RVTY.US,D,19941205,000000,5.73448,5.79112,5.54688,5.54688,134455.92231388,0
+RVTY.US,D,19941206,000000,5.54688,5.64099,5.50003,5.50003,139359.06125959,0
+RVTY.US,D,19941207,000000,5.50003,5.59403,5.50003,5.59403,54549.172607138,0
+RVTY.US,D,19941208,000000,5.54688,5.54688,5.45338,5.54688,85875.004993453,0
+RVTY.US,D,19941209,000000,5.50003,5.50003,5.30294,5.45338,93755.264238175,0
+RVTY.US,D,19941212,000000,5.39684,5.50003,5.39684,5.50003,61363.314461662,0
+RVTY.US,D,19941213,000000,5.45338,5.54688,5.45338,5.50003,191779.00223391,0
+RVTY.US,D,19941214,000000,5.54688,5.68783,5.54688,5.68783,126998.10582846,0
+RVTY.US,D,19941215,000000,5.64099,5.73448,5.59403,5.68783,66052.228880143,0
+RVTY.US,D,19941216,000000,5.73448,5.73448,5.45338,5.59403,360541.88142988,0
+RVTY.US,D,19941219,000000,5.54688,5.64099,5.50003,5.54688,67974.243330075,0
+RVTY.US,D,19941220,000000,5.59403,5.59403,5.50003,5.50003,116557.16274888,0
+RVTY.US,D,19941221,000000,5.54688,5.68783,5.50003,5.54688,155768.25962588,0
+RVTY.US,D,19941222,000000,5.59403,5.59403,5.50003,5.50003,167057.09137165,0
+RVTY.US,D,19941223,000000,5.59403,5.64099,5.50003,5.50003,119756.51596866,0
+RVTY.US,D,19941227,000000,5.54688,5.54688,5.50003,5.50003,144257.19495934,0
+RVTY.US,D,19941228,000000,5.50003,5.54688,5.50003,5.54688,225234.06625304,0
+RVTY.US,D,19941229,000000,5.54688,5.54688,5.50003,5.54688,239509.02774056,0
+RVTY.US,D,19941230,000000,5.50003,5.54688,5.45338,5.45338,215643.01393804,0
+RVTY.US,D,19950103,000000,5.45338,5.64099,5.45338,5.64099,251439.53201884,0
+RVTY.US,D,19950104,000000,5.64099,5.68783,5.59403,5.68783,1100799.7405261,0
+RVTY.US,D,19950105,000000,5.68783,5.68783,5.54688,5.54688,142980.85723867,0
+RVTY.US,D,19950106,000000,5.59403,5.59403,5.39684,5.45338,246543.40041747,0
+RVTY.US,D,19950109,000000,5.50003,5.50003,5.34968,5.34968,180055.71513852,0
+RVTY.US,D,19950110,000000,5.39684,5.39684,5.11533,5.20913,559988.92047966,0
+RVTY.US,D,19950111,000000,5.20913,5.30294,5.11533,5.25619,616028.65533469,0
+RVTY.US,D,19950112,000000,5.25619,5.30294,5.20913,5.25619,245051.83712039,0
+RVTY.US,D,19950113,000000,5.31253,5.40612,5.26607,5.35918,298958.33614583,0
+RVTY.US,D,19950116,000000,5.35918,5.35918,5.26607,5.35918,470703.34088677,0
+RVTY.US,D,19950117,000000,5.31253,5.31253,5.21843,5.26607,443216.53215436,0
+RVTY.US,D,19950118,000000,5.26607,5.26607,5.21843,5.26607,168552.65886551,0
+RVTY.US,D,19950119,000000,5.21843,5.31253,5.21843,5.21843,128916.11608162,0
+RVTY.US,D,19950120,000000,5.26607,5.26607,5.16219,5.26607,149797.00119159,0
+RVTY.US,D,19950123,000000,5.16219,5.21843,5.16219,5.21843,112723.14434094,0
+RVTY.US,D,19950124,000000,5.21843,5.26607,5.16219,5.16219,643945.91521996,0
+RVTY.US,D,19950125,000000,5.06838,5.31253,5.06838,5.21843,817608.93021406,0
+RVTY.US,D,19950126,000000,5.26607,5.31253,5.11533,5.26607,273178.31628692,0
+RVTY.US,D,19950127,000000,5.31253,5.35918,5.21843,5.26607,80333.196662816,0
+RVTY.US,D,19950130,000000,5.31253,5.35918,5.31253,5.35918,413597.48864155,0
+RVTY.US,D,19950131,000000,5.35918,5.45338,5.35918,5.45338,259110.57198229,0
+RVTY.US,D,19950201,000000,5.45338,5.50962,5.35918,5.35918,302584.1363217,0
+RVTY.US,D,19950202,000000,5.40612,5.40612,5.31253,5.35918,125509.54567896,0
+RVTY.US,D,19950203,000000,5.40612,5.45338,5.35918,5.40612,46880.13474207,0
+RVTY.US,D,19950206,000000,5.45338,5.50962,5.40612,5.50962,152994.35231299,0
+RVTY.US,D,19950207,000000,5.45338,5.50962,5.45338,5.50962,102496.4257886,0
+RVTY.US,D,19950208,000000,5.45338,5.60343,5.45338,5.55657,87999.231380305,0
+RVTY.US,D,19950209,000000,5.55657,5.65047,5.50962,5.50962,744091.87750416,0
+RVTY.US,D,19950210,000000,5.65047,5.65047,5.55657,5.65047,69679.030105197,0
+RVTY.US,D,19950213,000000,5.60343,5.80052,5.60343,5.65047,118047.72499677,0
+RVTY.US,D,19950214,000000,5.75346,5.75346,5.65986,5.70651,61576.537939702,0
+RVTY.US,D,19950215,000000,5.70651,5.70651,5.61291,5.61291,191779.00223391,0
+RVTY.US,D,19950216,000000,5.61291,5.65986,5.61291,5.61291,148308.44104208,0
+RVTY.US,D,19950217,000000,5.65986,5.70651,5.61291,5.65986,107394.55948834,0
+RVTY.US,D,19950221,000000,5.70651,5.70651,5.61291,5.65986,79057.859991351,0
+RVTY.US,D,19950222,000000,5.65986,5.75346,5.61291,5.61291,186022.96937604,0
+RVTY.US,D,19950223,000000,5.65986,5.75346,5.61291,5.65986,172169.44959864,0
+RVTY.US,D,19950224,000000,5.70651,5.70651,5.61291,5.65986,828477.32129891,0
+RVTY.US,D,19950227,000000,5.65986,5.70651,5.55657,5.61291,164714.6362608,0
+RVTY.US,D,19950228,000000,5.61291,5.65986,5.55657,5.65986,165994.97817823,0
+RVTY.US,D,19950301,000000,5.65986,5.65986,5.61291,5.61291,24927.125946751,0
+RVTY.US,D,19950302,000000,5.55657,5.61291,5.50962,5.55657,514172.90102941,0
+RVTY.US,D,19950303,000000,5.55657,5.61291,5.50962,5.55657,572772.31867009,0
+RVTY.US,D,19950306,000000,5.61291,5.61291,5.50962,5.61291,40487.434597659,0
+RVTY.US,D,19950307,000000,5.50962,5.55657,5.46257,5.46257,116129.71474361,0
+RVTY.US,D,19950308,000000,5.50962,5.50962,5.46257,5.46257,279352.78770732,0
+RVTY.US,D,19950309,000000,5.46257,5.50962,5.46257,5.46257,43682.783620672,0
+RVTY.US,D,19950310,000000,5.50962,5.8101,5.50962,5.65986,518010.92363411,0
+RVTY.US,D,19950313,000000,5.65986,5.65986,5.55657,5.61291,106331.44524573,0
+RVTY.US,D,19950314,000000,5.61291,5.61291,5.50962,5.50962,69679.030105197,0
+RVTY.US,D,19950315,000000,5.46257,5.50962,5.46257,5.50962,96949.612211995,0
+RVTY.US,D,19950316,000000,5.55657,5.61291,5.50962,5.55657,144684.6429646,0
+RVTY.US,D,19950317,000000,5.70651,5.85676,5.65986,5.85676,873437.44368943,0
+RVTY.US,D,19950320,000000,5.8101,5.95086,5.8101,5.9042,1014500.2906749,0
+RVTY.US,D,19950321,000000,5.9042,5.95086,5.8101,5.85676,215643.01393804,0
+RVTY.US,D,19950322,000000,5.85676,5.95086,5.75346,5.9042,436613.61167949,0
+RVTY.US,D,19950323,000000,5.85676,6.00669,5.8101,5.9042,298319.6667609,0
+RVTY.US,D,19950324,000000,6.05395,6.101,5.95086,6.00669,280418.90509753,0
+RVTY.US,D,19950327,000000,5.95086,6.00669,5.95086,6.00669,90562.918362741,0
+RVTY.US,D,19950328,000000,5.9042,5.95086,5.9042,5.9042,48581.918369614,0
+RVTY.US,D,19950329,000000,5.9042,5.95086,5.9042,5.9042,85875.004993453,0
+RVTY.US,D,19950330,000000,5.95086,5.95086,5.9042,5.9042,78625.406740116,0
+RVTY.US,D,19950331,000000,5.9042,5.95086,5.9042,5.9042,71594.03721078,0
+RVTY.US,D,19950403,000000,5.9042,6.00669,5.9042,6.00669,64775.891159485,0
+RVTY.US,D,19950404,000000,6.05395,6.05395,5.95086,6.05395,235672.00618504,0
+RVTY.US,D,19950405,000000,6.00669,6.00669,5.9042,5.95086,136800.37952312,0
+RVTY.US,D,19950406,000000,6.00669,6.00669,5.9042,6.00669,23014.120939552,0
+RVTY.US,D,19950407,000000,5.95086,6.00669,5.9042,6.00669,55403.067568488,0
+RVTY.US,D,19950410,000000,5.95086,6.14775,5.95086,6.101,162798.62810603,0
+RVTY.US,D,19950411,000000,6.14775,6.29799,6.101,6.29799,259751.2434656,0
+RVTY.US,D,19950412,000000,6.29799,6.29799,6.25064,6.29799,251227.30958999,0
+RVTY.US,D,19950413,000000,6.29799,6.44803,6.25064,6.44803,369701.48154284,0
+RVTY.US,D,19950417,000000,6.40129,6.59828,6.40129,6.59828,588329.62417343,0
+RVTY.US,D,19950418,000000,6.59828,6.59828,6.55163,6.55163,379716.97871553,0
+RVTY.US,D,19950419,000000,6.55163,6.70137,6.55163,6.70137,190071.2123112,0
+RVTY.US,D,19950420,000000,6.70137,6.70137,6.59828,6.65502,119963.73315154,0
+RVTY.US,D,19950421,000000,6.70137,6.70137,6.55163,6.55163,104410.43184499,0
+RVTY.US,D,19950424,000000,6.59828,6.59828,6.40129,6.55163,324955.58367955,0
+RVTY.US,D,19950425,000000,6.50457,6.59828,6.50457,6.55163,205413.29223812,0
+RVTY.US,D,19950426,000000,6.55163,6.74862,6.55163,6.70137,111015.35441824,0
+RVTY.US,D,19950427,000000,6.70137,6.70137,6.65502,6.65502,167274.31904646,0
+RVTY.US,D,19950428,000000,6.70137,6.89857,6.65502,6.70137,704886.78692231,0
+RVTY.US,D,19950501,000000,6.65502,6.79547,6.65502,6.74862,155768.25962588,0
+RVTY.US,D,19950502,000000,6.79547,6.79547,6.59828,6.59828,392075.93204827,0
+RVTY.US,D,19950503,000000,6.65502,6.74862,6.59828,6.74862,957605.65980938,0
+RVTY.US,D,19950504,000000,6.85221,6.85221,6.74862,6.79547,85236.335608528,0
+RVTY.US,D,19950505,000000,6.79547,6.85221,6.74862,6.85221,76709.39858534,0
+RVTY.US,D,19950508,000000,6.85221,6.85221,6.65502,6.79547,54977.621661601,0
+RVTY.US,D,19950509,000000,6.74862,6.89857,6.74862,6.85221,129767.00789539,0
+RVTY.US,D,19950510,000000,6.85221,7.09536,6.79547,7.09536,200298.93191275,0
+RVTY.US,D,19950511,000000,7.09536,7.1426,6.94541,6.94541,407630.23440403,0
+RVTY.US,D,19950512,000000,6.89857,7.19915,6.89857,7.19915,281270.79796049,0
+RVTY.US,D,19950515,000000,7.19915,7.24579,7.0487,7.09536,68188.467857307,0
+RVTY.US,D,19950516,000000,7.1426,7.19915,7.09536,7.19915,112294.69528648,0
+RVTY.US,D,19950517,000000,7.19915,7.19915,7.09536,7.1426,82037.983437938,0
+RVTY.US,D,19950518,000000,7.09536,7.1426,6.85221,6.89857,95673.274491337,0
+RVTY.US,D,19950519,000000,6.85221,6.89857,6.79547,6.89857,115063.59735341,0
+RVTY.US,D,19950522,000000,6.89857,7.19915,6.85221,7.1426,142766.63271145,0
+RVTY.US,D,19950523,000000,7.1426,7.1426,7.0487,7.1426,96949.612211995,0
+RVTY.US,D,19950524,000000,7.1426,7.24579,7.1426,7.19915,263802.48954834,0
+RVTY.US,D,19950525,000000,7.19915,7.24579,7.1426,7.19915,341358.77575069,0
+RVTY.US,D,19950526,000000,7.24579,7.29255,7.19915,7.29255,254422.658613,0
+RVTY.US,D,19950530,000000,7.24579,7.24579,7.00206,7.09536,188149.19786128,0
+RVTY.US,D,19950531,000000,7.1426,7.19915,7.09536,7.19915,134670.14684111,0
+RVTY.US,D,19950601,000000,7.1426,7.1426,7.0487,7.09536,94609.159199526,0
+RVTY.US,D,19950602,000000,7.0487,7.09536,7.0487,7.09536,84805.884455679,0
+RVTY.US,D,19950605,000000,7.0487,7.0487,6.85221,6.94541,129767.00789539,0
+RVTY.US,D,19950606,000000,6.94541,7.00206,6.94541,7.00206,115491.04535868,0
+RVTY.US,D,19950607,000000,6.94541,7.00206,6.89857,6.89857,129126.33641209,0
+RVTY.US,D,19950608,000000,6.94541,6.94541,6.79547,6.89857,73517.052709905,0
+RVTY.US,D,19950609,000000,6.89857,6.89857,6.79547,6.79547,64564.66977983,0
+RVTY.US,D,19950612,000000,6.85221,6.85221,6.79547,6.79547,114426.93006687,0
+RVTY.US,D,19950613,000000,6.85221,6.85221,6.79547,6.85221,98659.40423308,0
+RVTY.US,D,19950614,000000,6.79547,6.89857,6.79547,6.89857,192843.11752572,0
+RVTY.US,D,19950615,000000,6.85221,6.89857,6.85221,6.85221,87999.231380305,0
+RVTY.US,D,19950616,000000,6.89857,6.89857,6.79547,6.79547,284470.15118027,0
+RVTY.US,D,19950619,000000,6.79547,6.85221,6.74862,6.74862,176646.14158827,0
+RVTY.US,D,19950620,000000,6.74862,6.85221,6.74862,6.85221,106755.89010342,0
+RVTY.US,D,19950621,000000,6.74862,6.74862,6.55163,6.55163,418712.85001611,0
+RVTY.US,D,19950622,000000,6.59828,6.59828,6.50457,6.59828,326230.92035102,0
+RVTY.US,D,19950623,000000,6.59828,6.70137,6.59828,6.70137,237590.0164382,0
+RVTY.US,D,19950626,000000,6.70137,6.70137,6.40129,6.40129,448116.66795249,0
+RVTY.US,D,19950627,000000,6.50457,6.55163,6.40129,6.44803,164288.18930472,0
+RVTY.US,D,19950628,000000,6.44803,6.55163,6.40129,6.55163,166207.20060707,0
+RVTY.US,D,19950629,000000,6.55163,6.59828,6.44803,6.59828,168125.21086024,0
+RVTY.US,D,19950630,000000,6.59828,6.65502,6.50457,6.65502,295121.31459031,0
+RVTY.US,D,19950703,000000,6.65502,6.65502,6.59828,6.65502,27275.587352761,0
+RVTY.US,D,19950705,000000,6.59828,6.59828,6.50457,6.55163,107179.33391193,0
+RVTY.US,D,19950706,000000,6.55163,6.79547,6.55163,6.79547,108036.23202085,0
+RVTY.US,D,19950707,000000,6.70137,6.85221,6.70137,6.85221,141701.51637044,0
+RVTY.US,D,19950710,000000,6.85221,6.94541,6.85221,6.89857,235885.22966308,0
+RVTY.US,D,19950711,000000,6.89857,7.0487,6.89857,7.00206,219694.26002079,0
+RVTY.US,D,19950712,000000,7.0487,7.09536,6.94541,7.00206,510335.87947389,0
+RVTY.US,D,19950713,000000,7.00206,7.0487,6.94541,7.00206,180697.38767102,0
+RVTY.US,D,19950714,000000,7.00206,7.0487,6.94541,7.0487,47731.026555842,0
+RVTY.US,D,19950717,000000,7.00206,7.09536,6.94541,7.0487,131263.57643844,0
+RVTY.US,D,19950718,000000,7.0487,7.09536,7.00206,7.00206,199663.2656754,0
+RVTY.US,D,19950719,000000,6.9548,7.00206,6.80446,6.90775,471986.68595178,0
+RVTY.US,D,19950720,000000,6.85221,7.00206,6.80446,6.9548,90562.918362741,0
+RVTY.US,D,19950721,000000,6.9548,7.152,6.9548,7.10504,173454.79676203,0
+RVTY.US,D,19950724,000000,7.152,7.152,7.00206,7.0487,163006.8463381,0
+RVTY.US,D,19950725,000000,7.25519,7.25519,7.152,7.152,163224.07401291,0
+RVTY.US,D,19950726,000000,7.152,7.25519,7.10504,7.152,218841.36610863,0
+RVTY.US,D,19950727,000000,7.152,7.40553,7.152,7.40553,231837.9877771,0
+RVTY.US,D,19950728,000000,7.34929,7.45258,7.30213,7.34929,551253.7652244,0
+RVTY.US,D,19950731,000000,7.40553,7.45258,7.34929,7.45258,331772.72868165,0
+RVTY.US,D,19950801,000000,7.45258,7.45258,7.30213,7.40553,397404.51690087,0
+RVTY.US,D,19950802,000000,7.45258,7.49904,7.40553,7.45258,526957.30026903,0
+RVTY.US,D,19950803,000000,7.40553,7.49904,7.40553,7.49904,726622.56804282,0
+RVTY.US,D,19950804,000000,7.45258,7.49904,7.45258,7.45258,347543.25766302,0
+RVTY.US,D,19950807,000000,7.45258,7.60252,7.45258,7.55587,304071.695422,0
+RVTY.US,D,19950808,000000,7.60252,7.64957,7.55587,7.60252,194972.34915853,0
+RVTY.US,D,19950809,000000,7.64957,7.70581,7.60252,7.60252,184321.1857485,0
+RVTY.US,D,19950810,000000,7.64957,7.70581,7.60252,7.60252,278717.12146998,0
+RVTY.US,D,19950811,000000,7.60252,7.70581,7.55587,7.60252,211381.54752483,0
+RVTY.US,D,19950814,000000,7.60252,7.64957,7.55587,7.64957,130836.12843316,0
+RVTY.US,D,19950815,000000,7.64957,7.70581,7.60252,7.64957,138080.72144054,0
+RVTY.US,D,19950816,000000,7.64957,7.70581,7.60252,7.60252,511192.77758282,0
+RVTY.US,D,19950817,000000,7.60252,7.70581,7.60252,7.64957,193481.78691065,0
+RVTY.US,D,19950818,000000,7.70581,7.75297,7.60252,7.60252,177712.25897846,0
+RVTY.US,D,19950821,000000,7.64957,7.70581,7.60252,7.60252,174517.91100465,0
+RVTY.US,D,19950822,000000,7.60252,7.64957,7.60252,7.60252,96101.723545801,0
+RVTY.US,D,19950823,000000,7.64957,7.70581,7.64957,7.70581,49223.590902117,0
+RVTY.US,D,19950824,000000,7.60252,7.70581,7.60252,7.60252,53694.276596594,0
+RVTY.US,D,19950825,000000,7.64957,7.64957,7.60252,7.60252,53055.607211669,0
+RVTY.US,D,19950828,000000,7.64957,7.64957,7.55587,7.55587,153211.5799878,0
+RVTY.US,D,19950829,000000,7.60252,7.60252,7.49904,7.49904,40274.21111962,0
+RVTY.US,D,19950830,000000,7.49904,7.60252,7.49904,7.55587,7770583.2941234,0
+RVTY.US,D,19950831,000000,7.49904,7.70581,7.49904,7.60252,147883.99618439,0
+RVTY.US,D,19950901,000000,7.60252,7.64957,7.60252,7.60252,34945.626267022,0
+RVTY.US,D,19950905,000000,7.60252,7.70581,7.60252,7.60252,146601.65216857,0
+RVTY.US,D,19950906,000000,7.60252,7.70581,7.60252,7.64957,119329.06796339,0
+RVTY.US,D,19950907,000000,7.70581,7.70581,7.60252,7.64957,112294.69528648,0
+RVTY.US,D,19950908,000000,7.64957,7.64957,7.60252,7.64957,59666.536080082,0
+RVTY.US,D,19950911,000000,7.70581,7.70581,7.64957,7.64957,35160.851843447,0
+RVTY.US,D,19950912,000000,7.64957,7.70581,7.60252,7.70581,40274.21111962,0
+RVTY.US,D,19950913,000000,7.64957,7.75297,7.64957,7.64957,92053.480610631,0
+RVTY.US,D,19950914,000000,7.64957,7.75297,7.64957,7.70581,60945.876948318,0
+RVTY.US,D,19950915,000000,7.64957,7.70581,7.64957,7.70581,241853.4849498,0
+RVTY.US,D,19950918,000000,7.70581,7.94976,7.70581,7.94976,157260.82397216,0
+RVTY.US,D,19950919,000000,7.94976,8.0062,7.9029,8.0062,225658.51111073,0
+RVTY.US,D,19950920,000000,8.0062,8.0062,7.94976,8.0062,119542.29144143,0
+RVTY.US,D,19950921,000000,8.0062,8.0062,7.64957,7.75297,63923.99829652,0
+RVTY.US,D,19950922,000000,7.64957,7.85616,7.64957,7.64957,85236.335608528,0
+RVTY.US,D,19950925,000000,7.64957,7.70581,7.64957,7.70581,24291.459709403,0
+RVTY.US,D,19950926,000000,7.75297,7.85616,7.70581,7.85616,196677.13593366,0
+RVTY.US,D,19950927,000000,7.85616,7.9029,7.79972,7.79972,52849.391077979,0
+RVTY.US,D,19950928,000000,7.79972,7.9029,7.79972,7.85616,74153.719996445,0
+RVTY.US,D,19950929,000000,7.85616,7.94976,7.75297,7.79972,126145.21191631,0
+RVTY.US,D,19951002,000000,7.79972,7.85616,7.70581,7.79972,97168.84198519,0
+RVTY.US,D,19951003,000000,7.85616,7.85616,7.70581,7.75297,121246.07716736,0
+RVTY.US,D,19951004,000000,7.64957,7.79972,7.64957,7.79972,71594.03721078,0
+RVTY.US,D,19951005,000000,7.79972,7.79972,7.64957,7.70581,243769.49310457,0
+RVTY.US,D,19951006,000000,7.70581,7.70581,7.60252,7.64957,177712.25897846,0
+RVTY.US,D,19951009,000000,7.70581,7.70581,7.60252,7.70581,41552.550938664,0
+RVTY.US,D,19951010,000000,7.60252,7.70581,7.55587,7.64957,175154.57829119,0
+RVTY.US,D,19951011,000000,7.64957,7.75297,7.25519,7.25519,215428.78941081,0
+RVTY.US,D,19951012,000000,7.30213,7.49904,7.30213,7.45258,186022.96937604,0
+RVTY.US,D,19951013,000000,7.55587,7.55587,7.45258,7.45258,86299.449851147,0
+RVTY.US,D,19951016,000000,7.55587,7.55587,7.34929,7.34929,71594.03721078,0
+RVTY.US,D,19951017,000000,7.40553,7.60252,7.30213,7.60252,129559.79071251,0
+RVTY.US,D,19951018,000000,7.55587,7.61221,7.31193,7.35848,113149.59129702,0
+RVTY.US,D,19951019,000000,7.31193,7.46217,7.25519,7.40553,272538.6458528,0
+RVTY.US,D,19951020,000000,7.40553,7.55587,7.40553,7.55587,70958.370973434,0
+RVTY.US,D,19951023,000000,7.46217,7.50832,7.35848,7.46217,81825.761009091,0
+RVTY.US,D,19951024,000000,7.35848,7.46217,7.25519,7.35848,51567.047062165,0
+RVTY.US,D,19951025,000000,7.55587,7.61221,7.50832,7.50832,75011.619154567,0
+RVTY.US,D,19951026,000000,7.46217,7.46217,7.31193,7.46217,62435.438147015,0
+RVTY.US,D,19951027,000000,7.40553,7.55587,7.40553,7.50832,61794.766663705,0
+RVTY.US,D,19951030,000000,7.40553,7.50832,7.40553,7.50832,141484.28869563,0
+RVTY.US,D,19951031,000000,7.50832,7.61221,7.50832,7.50832,111231.58104386,0
+RVTY.US,D,19951101,000000,7.55587,7.61221,7.50832,7.55587,43895.006049518,0
+RVTY.US,D,19951102,000000,7.61221,7.61221,7.55587,7.55587,75011.619154567,0
+RVTY.US,D,19951103,000000,7.55587,7.65917,7.55587,7.65917,47518.804126995,0
+RVTY.US,D,19951106,000000,7.61221,7.65917,7.61221,7.61221,30687.163001391,0
+RVTY.US,D,19951107,000000,7.65917,7.71491,7.61221,7.65917,143833.75115084,0
+RVTY.US,D,19951108,000000,7.71491,7.76205,7.65917,7.76205,60304.204415815,0
+RVTY.US,D,19951109,000000,7.76205,7.76205,7.65917,7.71491,45814.017351872,0
+RVTY.US,D,19951110,000000,7.61221,7.80911,7.61221,7.76205,57535.302348881,0
+RVTY.US,D,19951113,000000,7.80911,7.80911,7.65917,7.65917,58386.194162653,0
+RVTY.US,D,19951114,000000,7.71491,7.71491,7.55587,7.55587,79057.859991351,0
+RVTY.US,D,19951115,000000,7.55587,7.65917,7.46217,7.65917,288732.61864268,0
+RVTY.US,D,19951116,000000,7.61221,7.71491,7.55587,7.65917,102920.87064629,0
+RVTY.US,D,19951117,000000,7.71491,7.71491,7.65917,7.71491,50715.1541992,0
+RVTY.US,D,19951120,000000,7.65917,7.76205,7.55587,7.76205,89925.250027009,0
+RVTY.US,D,19951121,000000,7.76205,7.86514,7.76205,7.80911,105901.99514207,0
+RVTY.US,D,19951122,000000,7.86514,7.86514,7.76205,7.76205,66052.228880143,0
+RVTY.US,D,19951124,000000,7.80911,7.80911,7.61221,7.61221,37076.859998223,0
+RVTY.US,D,19951127,000000,7.71491,7.76205,7.61221,7.71491,372046.93980127,0
+RVTY.US,D,19951128,000000,7.65917,7.80911,7.65917,7.76205,188149.19786128,0
+RVTY.US,D,19951129,000000,7.76205,7.76205,7.65917,7.65917,316003.20074947,0
+RVTY.US,D,19951130,000000,7.71491,7.80911,7.65917,7.76205,311531.5140058,0
+RVTY.US,D,19951201,000000,7.80911,7.86514,7.76205,7.80911,46239.463258759,0
+RVTY.US,D,19951204,000000,7.80911,7.86514,7.76205,7.86514,315795.98356659,0
+RVTY.US,D,19951205,000000,7.80911,7.86514,7.76205,7.80911,70745.147495394,0
+RVTY.US,D,19951206,000000,7.80911,7.80911,7.65917,7.71491,107823.00854281,0
+RVTY.US,D,19951207,000000,7.65917,7.76205,7.65917,7.65917,90134.469308277,0
+RVTY.US,D,19951208,000000,7.65917,7.76205,7.65917,7.76205,443858.20468686,0
+RVTY.US,D,19951211,000000,7.80911,7.86514,7.76205,7.86514,46880.13474207,0
+RVTY.US,D,19951212,000000,7.86514,7.9123,7.76205,7.9123,158320.93506719,0
+RVTY.US,D,19951213,000000,7.86514,8.06214,7.86514,8.06214,412534.37439893,0
+RVTY.US,D,19951214,000000,8.10939,8.41947,7.76205,8.36282,338593.87788052,0
+RVTY.US,D,19951215,000000,8.41947,8.51327,8.36282,8.51327,444067.42396813,0
+RVTY.US,D,19951218,000000,8.51327,8.56931,8.16553,8.16553,387176.79729933,0
+RVTY.US,D,19951219,000000,8.06214,8.26902,8.06214,8.16553,295337.54121594,0
+RVTY.US,D,19951220,000000,7.86514,8.41947,7.86514,8.31568,539961.93033105,0
+RVTY.US,D,19951221,000000,8.36282,8.7662,8.36282,8.7662,251227.30958999,0
+RVTY.US,D,19951222,000000,8.7662,9.01984,8.7662,9.01984,231411.54082103,0
+RVTY.US,D,19951226,000000,8.91705,9.12282,8.91705,9.01984,129984.2355702,0
+RVTY.US,D,19951227,000000,8.97299,9.527,8.97299,9.47006,249308.29828764,0
+RVTY.US,D,19951228,000000,9.47006,9.67585,9.32092,9.527,491162.78428662,0
+RVTY.US,D,19951229,000000,9.7238,9.87464,9.7238,9.78073,465380.76232933,0
+RVTY.US,D,19960102,000000,9.67585,9.7238,9.527,9.6269,573841.43920788,0
+RVTY.US,D,19960103,000000,9.6269,9.6269,9.27357,9.37507,350097.93520272,0
+RVTY.US,D,19960104,000000,9.37507,9.527,8.97299,8.97299,692953.27949646,0
+RVTY.US,D,19960105,000000,8.97299,8.97299,8.61626,8.61626,286599.38281308,0
+RVTY.US,D,19960108,000000,8.71956,8.7662,8.6725,8.7662,196039.46759792,0
+RVTY.US,D,19960109,000000,8.82264,8.82264,8.46582,8.6725,107179.33391193,0
+RVTY.US,D,19960110,000000,8.6725,8.6725,8.31568,8.46582,332416.40331254,0
+RVTY.US,D,19960111,000000,8.51327,8.51327,8.41947,8.46582,560413.36533735,0
+RVTY.US,D,19960112,000000,8.46582,8.56931,8.21288,8.56931,290649.62784665,0
+RVTY.US,D,19960115,000000,8.46582,8.51327,8.41947,8.41947,76283.952678454,0
+RVTY.US,D,19960116,000000,8.46582,8.46582,8.36282,8.46582,167057.09137165,0
+RVTY.US,D,19960117,000000,8.47541,8.5789,8.47541,8.5789,206692.63310635,0
+RVTY.US,D,19960118,000000,8.5789,8.72904,8.5789,8.6725,204558.39622757,0
+RVTY.US,D,19960119,000000,8.72904,8.87899,8.72904,8.83213,442365.64034058,0
+RVTY.US,D,19960122,000000,8.7758,9.08577,8.7758,9.08577,240784.36441202,0
+RVTY.US,D,19960123,000000,9.08577,9.08577,8.87899,9.08577,369063.8132071,0
+RVTY.US,D,19960124,000000,9.17967,9.33921,9.08577,9.28256,430215.90628911,0
+RVTY.US,D,19960125,000000,9.33921,9.33921,9.13252,9.13252,300663.12292095,0
+RVTY.US,D,19960126,000000,9.23591,9.28256,9.08577,9.23591,294478.64100861,0
+RVTY.US,D,19960129,000000,9.17967,9.48894,9.13252,9.13252,474113.91548621,0
+RVTY.US,D,19960130,000000,9.08577,9.13252,9.02933,9.02933,874931.0090849,0
+RVTY.US,D,19960131,000000,9.08577,9.08577,8.98257,9.02933,551679.21113129,0
+RVTY.US,D,19960201,000000,9.02933,9.02933,8.92633,8.98257,463032.30092332,0
+RVTY.US,D,19960202,000000,8.98257,9.08577,8.92633,9.02933,386325.90548555,0
+RVTY.US,D,19960205,000000,9.02933,9.23591,9.02933,9.23591,137440.04995724,0
+RVTY.US,D,19960206,000000,9.13252,9.48894,9.13252,9.48894,235241.55503219,0
+RVTY.US,D,19960207,000000,9.33921,9.43141,9.17967,9.43141,316431.64980394,0
+RVTY.US,D,19960208,000000,9.43141,9.59094,9.23591,9.59094,391867.7138162,0
+RVTY.US,D,19960209,000000,9.59094,9.59094,9.33921,9.33921,216920.35270789,0
+RVTY.US,D,19960212,000000,9.38585,9.48894,9.38585,9.43141,366294.91114017,0
+RVTY.US,D,19960213,000000,9.38585,9.48894,9.23591,9.33921,196464.91350481,0
+RVTY.US,D,19960214,000000,9.33921,9.38585,9.02933,9.13252,178989.59774832,0
+RVTY.US,D,19960215,000000,9.13252,9.23591,9.13252,9.13252,91201.587747666,0
+RVTY.US,D,19960216,000000,9.13252,9.48894,9.02933,9.48894,206692.63310635,0
+RVTY.US,D,19960220,000000,9.38585,9.537,9.38585,9.43141,245687.50335774,0
+RVTY.US,D,19960221,000000,9.48894,9.59094,9.48894,9.59094,356705.86092356,0
+RVTY.US,D,19960222,000000,9.63689,9.84567,9.63689,9.84567,342425.89419008,0
+RVTY.US,D,19960223,000000,9.84567,10.0994,9.84567,9.99552,509059.54175323,0
+RVTY.US,D,19960226,000000,9.99552,10.1923,9.94057,9.99552,312171.18443992,0
+RVTY.US,D,19960227,000000,10.0435,10.0435,9.74277,9.89462,193052.33680699,0
+RVTY.US,D,19960228,000000,10.0435,10.1453,9.94057,9.94057,351590.499549,0
+RVTY.US,D,19960229,000000,9.94057,10.0435,9.68584,9.68584,170894.11292717,0
+RVTY.US,D,19960301,000000,9.84567,9.84567,9.74277,9.84567,148948.1114762,0
+RVTY.US,D,19960304,000000,9.84567,10.0435,9.84567,9.84567,203495.28198495,0
+RVTY.US,D,19960305,000000,9.84567,10.0994,9.537,9.99552,457493.49574026,0
+RVTY.US,D,19960306,000000,9.99552,10.0435,9.84567,10.0435,189216.31630067,0
+RVTY.US,D,19960307,000000,9.99552,10.0435,9.94057,10.0435,239509.02774056,0
+RVTY.US,D,19960308,000000,10.0435,10.0435,9.74277,9.79073,170467.6659711,0
+RVTY.US,D,19960311,000000,9.63689,9.74277,9.38585,9.68584,184106.96122126,0
+RVTY.US,D,19960312,000000,9.59094,9.68584,9.28256,9.33921,612195.63797595,0
+RVTY.US,D,19960313,000000,9.33921,9.38585,9.17967,9.33921,306419.15577882,0
+RVTY.US,D,19960314,000000,9.33921,9.48894,9.33921,9.48894,207119.08006243,0
+RVTY.US,D,19960315,000000,9.43141,9.537,9.43141,9.43141,252507.65150741,0
+RVTY.US,D,19960318,000000,9.537,9.74277,9.48894,9.74277,79694.527277891,0
+RVTY.US,D,19960319,000000,9.68584,9.74277,9.38585,9.59094,406139.67215613,0
+RVTY.US,D,19960320,000000,9.48894,9.48894,9.28256,9.28256,131469.79257213,0
+RVTY.US,D,19960321,000000,9.28256,9.33921,9.23591,9.28256,385044.56251894,0
+RVTY.US,D,19960322,000000,9.23591,9.537,9.20784,9.537,572772.31867009,0
+RVTY.US,D,19960325,000000,9.537,9.59094,9.48894,9.537,181333.05390836,0
+RVTY.US,D,19960326,000000,9.43141,9.59094,9.43141,9.43141,124015.98028349,0
+RVTY.US,D,19960327,000000,9.537,9.537,9.43141,9.48894,168552.65886551,0
+RVTY.US,D,19960328,000000,9.43141,9.48894,9.13252,9.38585,124652.64757003,0
+RVTY.US,D,19960329,000000,9.43141,9.48894,9.08577,9.08577,138505.16629823,0
+RVTY.US,D,19960401,000000,9.08577,9.33921,9.08577,9.23591,294058.20034769,0
+RVTY.US,D,19960402,000000,9.17967,9.17967,8.98257,9.02933,177921.47825974,0
+RVTY.US,D,19960403,000000,9.08577,9.23591,9.02933,9.13252,447477.99856756,0
+RVTY.US,D,19960404,000000,9.13252,9.13252,9.08577,9.13252,135735.26318211,0
+RVTY.US,D,19960408,000000,8.92633,8.92633,8.6725,8.72904,299171.55962387,0
+RVTY.US,D,19960409,000000,8.7758,8.7758,8.52245,8.52245,336462.64414932,0
+RVTY.US,D,19960410,000000,8.52245,8.52245,8.22177,8.31568,831034.000937,0
+RVTY.US,D,19960411,000000,8.31568,8.6725,8.16553,8.62545,582363.3709851,0
+RVTY.US,D,19960412,000000,8.62545,8.6725,8.52245,8.5789,170467.6659711,0
+RVTY.US,D,19960415,000000,8.5789,8.72904,8.47541,8.72904,365655.24070605,0
+RVTY.US,D,19960416,000000,8.72904,9.02933,8.6725,8.98257,184741.62640941,0
+RVTY.US,D,19960417,000000,8.83213,9.03862,8.83213,9.03862,492013.6761004,0
+RVTY.US,D,19960418,000000,8.98257,9.03862,8.93553,8.93553,414873.82636221,0
+RVTY.US,D,19960419,000000,8.93553,8.98257,8.88837,8.93553,138505.16629823,0
+RVTY.US,D,19960422,000000,8.93553,9.03862,8.93553,8.98257,158751.38622005,0
+RVTY.US,D,19960423,000000,8.93553,9.08577,8.88837,9.03862,177712.25897846,0
+RVTY.US,D,19960424,000000,9.08577,9.2458,9.03862,9.2458,280418.90509753,0
+RVTY.US,D,19960425,000000,9.18816,9.59992,9.18816,9.59992,259110.57198229,0
+RVTY.US,D,19960426,000000,9.49904,9.49904,9.08577,9.08577,226724.62850093,0
+RVTY.US,D,19960429,000000,9.03862,9.1419,9.03862,9.08577,398896.08019795,0
+RVTY.US,D,19960430,000000,9.03862,9.03862,8.93553,8.98257,280209.68581625,0
+RVTY.US,D,19960501,000000,8.98257,9.03862,8.72904,8.72904,216920.35270789,0
+RVTY.US,D,19960502,000000,8.72904,8.88837,8.68209,8.78508,172814.12527871,0
+RVTY.US,D,19960503,000000,8.88837,8.88837,8.47541,8.47541,109310.56764312,0
+RVTY.US,D,19960506,000000,8.42866,8.5789,8.42866,8.47541,426385.89207795,0
+RVTY.US,D,19960507,000000,8.47541,8.88837,8.47541,8.83213,121675.52727102,0
+RVTY.US,D,19960508,000000,8.78508,8.93553,8.78508,8.93553,226724.62850093,0
+RVTY.US,D,19960509,000000,8.83213,8.93553,8.72904,8.78508,266356.16603885,0
+RVTY.US,D,19960510,000000,8.78508,8.93553,8.72904,8.88837,120394.1843044,0
+RVTY.US,D,19960513,000000,8.83213,8.98257,8.83213,8.98257,91627.033654553,0
+RVTY.US,D,19960514,000000,8.98257,8.98257,8.93553,8.93553,217771.24452166,0
+RVTY.US,D,19960515,000000,8.98257,8.98257,8.62545,8.83213,206479.40962831,0
+RVTY.US,D,19960516,000000,8.98257,9.08577,8.93553,8.98257,415729.72342194,0
+RVTY.US,D,19960517,000000,8.98257,8.98257,8.78508,8.83213,202641.3870236,0
+RVTY.US,D,19960520,000000,8.78508,8.88837,8.72904,8.88837,54334.948079905,0
+RVTY.US,D,19960521,000000,8.83213,8.98257,8.83213,8.98257,277225.5581729,0
+RVTY.US,D,19960522,000000,8.98257,9.08577,8.93553,8.93553,935017.9858259,0
+RVTY.US,D,19960523,000000,8.98257,9.03862,8.93553,8.93553,1466240.7567049,0
+RVTY.US,D,19960524,000000,8.98257,8.98257,8.88837,8.88837,470280.89812747,0
+RVTY.US,D,19960528,000000,8.93553,8.98257,8.72904,8.78508,358196.42317144,0
+RVTY.US,D,19960529,000000,8.78508,8.83213,8.5789,8.62545,1069259.6836125,0
+RVTY.US,D,19960530,000000,8.5789,8.78508,8.37232,8.72904,224802.614051,0
+RVTY.US,D,19960531,000000,8.78508,8.88837,8.72904,8.88837,200940.60444526,0
+RVTY.US,D,19960603,000000,8.78508,8.93553,8.78508,8.93553,454727.5968209,0
+RVTY.US,D,19960604,000000,8.98257,8.98257,8.93553,8.98257,482854.07598743,0
+RVTY.US,D,19960605,000000,8.93553,8.98257,8.93553,8.93553,590461.85895382,0
+RVTY.US,D,19960606,000000,8.98257,8.98257,8.72904,8.72904,128704.89470197,0
+RVTY.US,D,19960607,000000,8.5789,8.78508,8.47541,8.52245,242491.15328553,0
+RVTY.US,D,19960610,000000,8.52245,8.68209,8.52245,8.68209,172814.12527871,0
+RVTY.US,D,19960611,000000,8.68209,8.72904,8.52245,8.52245,105901.99514207,0
+RVTY.US,D,19960612,000000,8.52245,8.62545,8.52245,8.5789,138505.16629823,0
+RVTY.US,D,19960613,000000,8.52245,8.5789,8.37232,8.37232,57535.302348881,0
+RVTY.US,D,19960614,000000,8.47541,8.47541,8.32516,8.42866,492223.89643086,0
+RVTY.US,D,19960617,000000,8.37232,8.37232,8.11919,8.22177,485408.75352714,0
+RVTY.US,D,19960618,000000,8.22177,8.26902,8.11919,8.26902,275304.54477215,0
+RVTY.US,D,19960619,000000,8.22177,8.37232,8.22177,8.26902,689968.15080391,0
+RVTY.US,D,19960620,000000,8.37232,8.52245,8.26902,8.47541,176010.47535092,0
+RVTY.US,D,19960621,000000,8.47541,8.52245,8.26902,8.26902,284470.15118027,0
+RVTY.US,D,19960624,000000,8.32516,8.37232,8.22177,8.32516,415303.27646586,0
+RVTY.US,D,19960625,000000,8.37232,8.47541,8.32516,8.47541,80333.196662816,0
+RVTY.US,D,19960626,000000,8.47541,8.50367,8.22177,8.22177,399745.97096253,0
+RVTY.US,D,19960627,000000,8.26902,8.62545,8.26902,8.5789,143833.75115084,0
+RVTY.US,D,19960628,000000,8.62545,8.72904,8.52245,8.72904,422125.42671393,0
+RVTY.US,D,19960701,000000,8.68209,8.72904,8.32516,8.32516,251439.53201884,0
+RVTY.US,D,19960702,000000,8.47541,8.5789,8.42866,8.52245,336037.19824244,0
+RVTY.US,D,19960703,000000,8.52245,8.5789,8.47541,8.5789,176433.91915943,0
+RVTY.US,D,19960705,000000,8.52245,8.52245,8.47541,8.52245,63711.775867674,0
+RVTY.US,D,19960708,000000,8.47541,8.52245,8.42866,8.47541,46452.686736798,0
+RVTY.US,D,19960709,000000,8.47541,8.52245,8.32516,8.37232,415303.27646586,0
+RVTY.US,D,19960710,000000,8.42866,8.42866,8.26902,8.26902,176433.91915943,0
+RVTY.US,D,19960711,000000,8.37232,8.37232,8.16553,8.16553,324313.91114705,0
+RVTY.US,D,19960712,000000,8.16553,8.26902,8.11919,8.26902,115063.59735341,0
+RVTY.US,D,19960715,000000,8.22177,8.22177,7.9123,7.96844,171110.33955279,0
+RVTY.US,D,19960716,000000,7.80911,7.9123,7.45258,7.76205,391650.48614139,0
+RVTY.US,D,19960717,000000,7.8186,8.23156,7.77145,8.17492,268277.1794396,0
+RVTY.US,D,19960718,000000,8.17492,8.27872,8.17492,8.23156,168552.65886551,0
+RVTY.US,D,19960719,000000,8.23156,8.27872,7.92138,7.96844,232476.65716202,0
+RVTY.US,D,19960722,000000,7.8186,7.86514,7.61221,7.8186,174943.35691153,0
+RVTY.US,D,19960723,000000,7.8186,7.96844,7.19915,7.30213,390800.59537681,0
+RVTY.US,D,19960724,000000,7.0487,7.46217,7.0487,7.19915,351807.72722381,0
+RVTY.US,D,19960725,000000,7.35848,7.50832,7.25519,7.25519,275732.99382662,0
+RVTY.US,D,19960726,000000,7.25519,7.46217,7.25519,7.30213,487539.98725834,0
+RVTY.US,D,19960729,000000,7.40553,7.46217,7.30213,7.30213,441302.52609797,0
+RVTY.US,D,19960730,000000,7.35848,7.40553,7.30213,7.35848,279145.57052444,0
+RVTY.US,D,19960731,000000,7.25519,7.46217,7.25519,7.40553,67547.796373996,0
+RVTY.US,D,19960801,000000,7.56526,7.77145,7.50832,7.66805,385473.0115734,0
+RVTY.US,D,19960802,000000,7.71491,7.8186,7.66805,7.8186,443858.20468686,0
+RVTY.US,D,19960805,000000,7.92138,7.92138,7.8186,7.92138,212021.21795895,0
+RVTY.US,D,19960806,000000,7.86514,7.92138,7.8186,7.86514,200510.1532924,0
+RVTY.US,D,19960807,000000,7.96844,8.12827,7.86514,8.07203,231194.31314622,0
+RVTY.US,D,19960808,000000,8.02508,8.17492,8.02508,8.17492,220121.70802606,0
+RVTY.US,D,19960809,000000,8.23156,8.27872,8.17492,8.17492,374391.39701051,0
+RVTY.US,D,19960812,000000,8.12827,8.23156,8.12827,8.12827,112294.69528648,0
+RVTY.US,D,19960813,000000,8.23156,8.23156,7.8186,7.8186,241211.8124173,0
+RVTY.US,D,19960814,000000,7.92138,8.02508,7.92138,7.92138,240575.14513076,0
+RVTY.US,D,19960815,000000,8.02508,8.07203,7.96844,8.07203,138720.39187466,0
+RVTY.US,D,19960816,000000,8.17492,8.17492,8.02508,8.07203,120178.95872797,0
+RVTY.US,D,19960819,000000,8.12827,8.12827,8.02508,8.07203,86299.449851147,0
+RVTY.US,D,19960820,000000,8.02508,8.07203,7.96844,7.96844,262098.70382241,0
+RVTY.US,D,19960821,000000,7.96844,8.02508,7.92138,7.96844,160880.61785286,0
+RVTY.US,D,19960822,000000,7.92138,8.17492,7.92138,8.12827,37293.08662384,0
+RVTY.US,D,19960823,000000,8.07203,8.12827,7.77145,7.86514,220544.15078537,0
+RVTY.US,D,19960826,000000,7.8186,7.86514,7.77145,7.86514,91627.033654553,0
+RVTY.US,D,19960827,000000,7.86514,7.86514,7.71491,7.77145,176010.47535092,0
+RVTY.US,D,19960828,000000,7.86514,7.96844,7.86514,7.92138,141701.51637044,0
+RVTY.US,D,19960829,000000,7.86514,7.96844,7.8186,7.8186,194542.89905488,0
+RVTY.US,D,19960830,000000,7.77145,7.77145,7.71491,7.71491,121246.07716736,0
+RVTY.US,D,19960903,000000,7.71491,7.8186,7.66805,7.77145,216279.68122458,0
+RVTY.US,D,19960904,000000,7.86514,8.12827,7.86514,7.96844,246111.94821543,0
+RVTY.US,D,19960905,000000,7.86514,8.07203,7.86514,7.96844,237590.0164382,0
+RVTY.US,D,19960906,000000,8.02508,8.02508,7.96844,8.02508,83953.991592714,0
+RVTY.US,D,19960909,000000,8.07203,8.12827,8.02508,8.07203,133390.80597287,0
+RVTY.US,D,19960910,000000,8.17492,8.17492,8.02508,8.02508,46024.237682334,0
+RVTY.US,D,19960911,000000,7.92138,8.12827,7.92138,8.12827,85024.113179682,0
+RVTY.US,D,19960912,000000,8.12827,8.12827,8.07203,8.07203,66052.228880143,0
+RVTY.US,D,19960913,000000,8.12827,8.12827,8.02508,8.07203,144257.19495934,0
+RVTY.US,D,19960916,000000,8.12827,8.33486,8.12827,8.17492,400602.86907146,0
+RVTY.US,D,19960917,000000,8.23156,8.3816,8.17492,8.33486,179420.04890117,0
+RVTY.US,D,19960918,000000,8.33486,8.3816,8.27872,8.3816,137440.04995724,0
+RVTY.US,D,19960919,000000,8.33486,8.43805,8.33486,8.43805,127425.55383373,0
+RVTY.US,D,19960920,000000,8.4847,8.4847,8.3816,8.43805,413173.04378386,0
+RVTY.US,D,19960923,000000,8.4847,8.58809,8.43805,8.54153,97168.84198519,0
+RVTY.US,D,19960924,000000,8.4847,8.64433,8.4847,8.54153,125297.32325011,0
+RVTY.US,D,19960925,000000,8.58809,8.64433,8.43805,8.43805,363528.01117163,0
+RVTY.US,D,19960926,000000,6.99266,7.152,6.94541,7.0487,2021752.985195,0
+RVTY.US,D,19960927,000000,7.09536,7.35848,7.09536,7.35848,907954.62090199,0
+RVTY.US,D,19960930,000000,7.35848,7.40553,7.35848,7.35848,295121.31459031,0
+RVTY.US,D,19961001,000000,7.35848,7.40553,7.30213,7.30213,500326.38859635,0
+RVTY.US,D,19961002,000000,7.30213,7.30213,7.09536,7.19915,375457.51440071,0
+RVTY.US,D,19961003,000000,7.25519,7.25519,7.19915,7.25519,122096.96898114,0
+RVTY.US,D,19961004,000000,7.19915,7.19915,7.152,7.19915,212659.88734388,0
+RVTY.US,D,19961007,000000,7.19915,7.25519,7.152,7.152,183897.74193999,0
+RVTY.US,D,19961008,000000,7.09536,7.152,7.0487,7.09536,371407.26936716,0
+RVTY.US,D,19961009,000000,7.152,7.152,6.78618,6.78618,450249.90378208,0
+RVTY.US,D,19961010,000000,6.78618,6.94541,6.68239,6.94541,306838.59539055,0
+RVTY.US,D,19961011,000000,6.94541,7.25519,6.94541,7.25519,559559.47037601,0
+RVTY.US,D,19961014,000000,7.30213,7.35848,7.25519,7.35848,496058.91588799,0
+RVTY.US,D,19961015,000000,7.35848,7.35848,7.19915,7.30213,410829.5876238,0
+RVTY.US,D,19961016,000000,7.31193,7.35848,7.25519,7.31193,213938.22716292,0
+RVTY.US,D,19961017,000000,7.31193,7.31193,7.152,7.20844,238439.90720278,0
+RVTY.US,D,19961018,000000,7.20844,7.31193,7.20844,7.25519,371195.04693831,0
+RVTY.US,D,19961021,000000,7.25519,7.41512,7.152,7.152,366504.13042144,0
+RVTY.US,D,19961022,000000,7.20844,7.31193,7.10504,7.25519,278500.89484436,0
+RVTY.US,D,19961023,000000,7.152,7.20844,7.0487,7.152,191350.55317944,0
+RVTY.US,D,19961024,000000,7.20844,7.31193,7.152,7.25519,348821.59748206,0
+RVTY.US,D,19961025,000000,7.152,7.35848,7.152,7.25519,348182.92809714,0
+RVTY.US,D,19961028,000000,7.25519,7.35848,7.25519,7.31193,335607.74813878,0
+RVTY.US,D,19961029,000000,7.31193,7.31193,7.152,7.20844,1033247.9399554,0
+RVTY.US,D,19961030,000000,7.20844,7.31193,7.20844,7.25519,332199.17563773,0
+RVTY.US,D,19961031,000000,7.25519,7.41512,7.20844,7.31193,741748.42134411,0
+RVTY.US,D,19961101,000000,7.35848,7.41512,7.31193,7.41512,507571.98265292,0
+RVTY.US,D,19961104,000000,7.35848,7.51802,7.35848,7.51802,761778.4146403,0
+RVTY.US,D,19961105,000000,7.51802,7.56526,7.46217,7.51802,610705.07572805,0
+RVTY.US,D,19961106,000000,7.46217,7.56526,7.41512,7.56526,354360.40266513,0
+RVTY.US,D,19961107,000000,7.56526,7.6215,7.51802,7.6215,138931.61325432,0
+RVTY.US,D,19961108,000000,7.51802,7.6215,7.46217,7.51802,138931.61325432,0
+RVTY.US,D,19961111,000000,7.46217,7.6215,7.46217,7.56526,50927.376628047,0
+RVTY.US,D,19961112,000000,7.56526,7.6215,7.51802,7.6215,96528.170501879,0
+RVTY.US,D,19961113,000000,7.6215,7.6215,7.51802,7.51802,424681.10530282,0
+RVTY.US,D,19961114,000000,7.51802,7.56526,7.51802,7.56526,709359.47471517,0
+RVTY.US,D,19961115,000000,7.6215,7.6215,7.51802,7.56526,111869.2493796,0
+RVTY.US,D,19961118,000000,7.6215,7.67765,7.56526,7.56526,487116.54344984,0
+RVTY.US,D,19961119,000000,7.6215,7.6215,7.56526,7.56526,119329.06796339,0
+RVTY.US,D,19961120,000000,7.6215,7.72449,7.56526,7.56526,339871.21665038,0
+RVTY.US,D,19961121,000000,7.56526,7.78074,7.56526,7.78074,150011.22571882,0
+RVTY.US,D,19961122,000000,7.67765,7.93088,7.67765,7.88402,152994.35231299,0
+RVTY.US,D,19961125,000000,7.82799,7.82799,7.78074,7.82799,291284.2930348,0
+RVTY.US,D,19961126,000000,7.82799,7.82799,7.6215,7.67765,278076.44998667,0
+RVTY.US,D,19961127,000000,7.67765,7.67765,7.51802,7.6215,184106.96122126,0
+RVTY.US,D,19961129,000000,7.56526,7.6215,7.51802,7.56526,114001.48415998,0
+RVTY.US,D,19961202,000000,7.56526,7.56526,7.51802,7.51802,236313.67871755,0
+RVTY.US,D,19961203,000000,7.56526,7.6215,7.51802,7.6215,194123.45944315,0
+RVTY.US,D,19961204,000000,7.56526,7.6215,7.56526,7.56526,93329.81833129,0
+RVTY.US,D,19961205,000000,7.56526,7.72449,7.56526,7.72449,207760.75259493,0
+RVTY.US,D,19961206,000000,7.6215,8.03417,7.6215,8.03417,389944.69831707,0
+RVTY.US,D,19961209,000000,8.03417,8.2971,7.98722,8.24076,581936.92402902,0
+RVTY.US,D,19961210,000000,8.24076,8.2971,8.09041,8.13777,364583.1170207,0
+RVTY.US,D,19961211,000000,8.03417,8.09041,7.98722,8.09041,219694.26002079,0
+RVTY.US,D,19961212,000000,8.09041,8.09041,7.93088,7.98722,131469.79257213,0
+RVTY.US,D,19961213,000000,8.09041,8.34384,8.03417,8.2971,371834.71737243,0
+RVTY.US,D,19961216,000000,8.34384,8.50367,8.2971,8.34384,306838.59539055,0
+RVTY.US,D,19961217,000000,8.24076,8.34384,8.13777,8.24076,315583.76113774,0
+RVTY.US,D,19961218,000000,8.1939,8.24076,8.09041,8.1939,167484.53937692,0
+RVTY.US,D,19961219,000000,8.2971,8.34384,8.09041,8.1939,281487.0245861,0
+RVTY.US,D,19961220,000000,8.60677,8.60677,8.1939,8.2971,555511.22744084,0
+RVTY.US,D,19961223,000000,8.2971,8.2971,8.09041,8.09041,265505.27422508,0
+RVTY.US,D,19961224,000000,8.13777,8.24076,8.09041,8.24076,239297.80636091,0
+RVTY.US,D,19961226,000000,8.24076,8.2971,8.1939,8.2971,234820.11332208,0
+RVTY.US,D,19961227,000000,8.2971,8.7662,8.2971,8.65372,284255.92665304,0
+RVTY.US,D,19961230,000000,8.65372,8.65372,8.44694,8.55063,195187.57473496,0
+RVTY.US,D,19961231,000000,8.50367,8.55063,8.34384,8.34384,167274.31904646,0
+RVTY.US,D,19970102,000000,8.40058,8.40058,8.13777,8.24076,423185.53780897,0
+RVTY.US,D,19970103,000000,8.2971,8.40058,8.2971,8.40058,258469.90049897,0
+RVTY.US,D,19970106,000000,8.50367,8.60677,8.44694,8.50367,583637.70660737,0
+RVTY.US,D,19970107,000000,8.50367,8.60677,8.40058,8.55063,249950.97186933,0
+RVTY.US,D,19970108,000000,8.60677,8.60677,8.44694,8.50367,160025.72184232,0
+RVTY.US,D,19970109,000000,8.44694,8.71006,8.44694,8.71006,199874.48705505,0
+RVTY.US,D,19970110,000000,8.60677,8.65372,8.55063,8.65372,286810.60419274,0
+RVTY.US,D,19970113,000000,8.60677,8.71006,8.50367,8.55063,85875.004993453,0
+RVTY.US,D,19970114,000000,8.55063,8.65372,8.50367,8.60677,223102.83252184,0
+RVTY.US,D,19970115,000000,8.55992,8.55992,8.40058,8.40058,209673.75760213,0
+RVTY.US,D,19970116,000000,8.45653,8.45653,8.35344,8.35344,219694.26002079,0
+RVTY.US,D,19970117,000000,8.40058,8.45653,8.35344,8.45653,205200.06876007,0
+RVTY.US,D,19970120,000000,8.45653,8.45653,8.35344,8.40058,59666.536080082,0
+RVTY.US,D,19970121,000000,8.35344,8.45653,8.35344,8.35344,181976.72853926,0
+RVTY.US,D,19970122,000000,8.2971,8.45653,8.2971,8.45653,161092.84028171,0
+RVTY.US,D,19970123,000000,8.40058,9.33921,8.40058,8.7662,875997.1264751,0
+RVTY.US,D,19970124,000000,8.7662,8.98257,8.61626,8.92633,373325.27962031,0
+RVTY.US,D,19970127,000000,8.86949,8.86949,8.55992,8.61626,509059.54175323,0
+RVTY.US,D,19970128,000000,8.61626,8.7662,8.61626,8.71956,420627.85712169,0
+RVTY.US,D,19970129,000000,8.71956,8.71956,8.66321,8.66321,299598.00657995,0
+RVTY.US,D,19970130,000000,8.71956,8.86949,8.71956,8.82264,299814.23320556,0
+RVTY.US,D,19970131,000000,8.92633,8.98257,8.7662,8.86949,166635.64966154,0
+RVTY.US,D,19970203,000000,8.86949,8.98257,8.82264,8.92633,223737.49771,0
+RVTY.US,D,19970204,000000,8.86949,8.98257,8.82264,8.98257,112081.47180844,0
+RVTY.US,D,19970205,000000,9.02933,9.33921,8.98257,9.08577,412960.82135501,0
+RVTY.US,D,19970206,000000,9.08577,9.18816,8.92633,8.98257,544858.06193241,0
+RVTY.US,D,19970207,000000,9.02933,9.18816,8.82264,9.02933,209036.0892664,0
+RVTY.US,D,19970210,000000,9.02933,9.49904,9.02933,9.29125,265716.49560473,0
+RVTY.US,D,19970211,000000,9.33921,9.86465,9.33921,9.70382,616454.10124158,0
+RVTY.US,D,19970212,000000,9.70382,10.1253,9.65687,10.0705,886008.61945102,0
+RVTY.US,D,19970213,000000,10.0705,10.2873,9.86465,9.86465,653530.9612398,0
+RVTY.US,D,19970214,000000,9.86465,9.86465,9.59992,9.65687,495213.02932017,0
+RVTY.US,D,19970218,000000,9.76175,9.76175,9.59992,9.65687,545713.95899215,0
+RVTY.US,D,19970219,000000,9.59992,9.65687,9.44889,9.44889,245051.83712039,0
+RVTY.US,D,19970220,000000,9.49904,9.49904,9.13252,9.13252,289581.50835806,0
+RVTY.US,D,19970221,000000,9.18816,9.29125,9.08577,9.23591,576182.89326954,0
+RVTY.US,D,19970224,000000,9.39475,9.49904,9.29125,9.44889,105690.77376241,0
+RVTY.US,D,19970225,000000,9.39475,9.39475,9.18816,9.23591,103986.98803649,0
+RVTY.US,D,19970226,000000,9.23591,9.23591,9.13252,9.23591,174517.91100465,0
+RVTY.US,D,19970227,000000,9.18816,9.29125,8.92633,8.92633,318563.88458433,0
+RVTY.US,D,19970228,000000,8.92633,9.23591,8.92633,9.08577,313020.0741553,0
+RVTY.US,D,19970303,000000,9.08577,9.33921,9.08577,9.33921,117834.50151873,0
+RVTY.US,D,19970304,000000,9.44889,9.44889,8.92633,8.92633,311743.73643465,0
+RVTY.US,D,19970305,000000,8.92633,9.23591,8.92633,9.23591,254636.88314023,0
+RVTY.US,D,19970306,000000,9.23591,9.23591,9.08577,9.13252,97594.287892077,0
+RVTY.US,D,19970307,000000,9.13252,9.18816,9.08577,9.08577,124862.86790049,0
+RVTY.US,D,19970310,000000,9.02933,9.29125,9.02933,9.29125,218625.13948302,0
+RVTY.US,D,19970311,000000,9.29125,9.33921,9.18816,9.23591,66483.681082185,0
+RVTY.US,D,19970312,000000,9.23591,9.33921,9.18816,9.23591,86511.672279994,0
+RVTY.US,D,19970313,000000,9.18816,9.23591,8.98257,8.98257,41338.326411432,0
+RVTY.US,D,19970314,000000,9.02933,9.08577,8.98257,8.98257,85024.113179682,0
+RVTY.US,D,19970317,000000,9.02933,9.02933,8.86949,8.98257,202641.3870236,0
+RVTY.US,D,19970318,000000,8.92633,9.02933,8.92633,8.98257,84805.884455679,0
+RVTY.US,D,19970319,000000,8.98257,8.98257,8.82264,8.86949,88641.904962002,0
+RVTY.US,D,19970320,000000,8.92633,9.08577,8.86949,9.08577,294058.20034769,0
+RVTY.US,D,19970321,000000,9.13252,9.13252,8.82264,8.82264,228216.19179801,0
+RVTY.US,D,19970324,000000,8.86949,8.86949,8.7662,8.82264,102280.19916298,0
+RVTY.US,D,19970325,000000,8.82264,9.18816,8.82264,9.02933,205200.06876007,0
+RVTY.US,D,19970326,000000,8.82264,9.08577,8.82264,9.02933,154697.13698973,0
+RVTY.US,D,19970327,000000,8.98257,9.13252,8.92633,8.92633,264226.93440604,0
+RVTY.US,D,19970331,000000,8.82264,8.82264,8.61626,8.71956,196892.36151009,0
+RVTY.US,D,19970401,000000,8.61626,8.66321,8.50367,8.61626,216920.35270789,0
+RVTY.US,D,19970402,000000,8.50367,8.55992,8.25034,8.2971,198381.92270878,0
+RVTY.US,D,19970403,000000,8.2971,8.35344,8.25034,8.35344,96739.391881534,0
+RVTY.US,D,19970404,000000,8.2971,8.40058,8.25034,8.40058,210317.43223302,0
+RVTY.US,D,19970407,000000,8.35344,8.40058,8.1939,8.1939,253147.32194153,0
+RVTY.US,D,19970408,000000,8.2971,8.2971,7.82799,7.93088,331134.05929672,0
+RVTY.US,D,19970409,000000,7.93088,7.93088,7.82799,7.93088,297257.55356748,0
+RVTY.US,D,19970410,000000,7.82799,8.1939,7.82799,8.14705,354360.40266513,0
+RVTY.US,D,19970411,000000,8.03417,8.03417,7.78074,7.82799,101217.08492036,0
+RVTY.US,D,19970414,000000,7.78074,7.78074,7.56526,7.6215,211164.31985002,0
+RVTY.US,D,19970415,000000,7.72449,7.82799,7.67765,7.82799,465801.20299026,0
+RVTY.US,D,19970416,000000,7.73369,7.94027,7.6215,7.94027,278290.6745139,0
+RVTY.US,D,19970417,000000,7.99691,8.04376,7.94027,8.04376,114426.93006687,0
+RVTY.US,D,19970418,000000,8.09981,8.14705,7.88402,7.99691,90984.360072857,0
+RVTY.US,D,19970421,000000,7.99691,8.04376,7.88402,7.99691,577887.68004465,0
+RVTY.US,D,19970422,000000,7.83748,7.88402,7.73369,7.73369,437674.72382372,0
+RVTY.US,D,19970423,000000,7.67765,7.88402,7.67765,7.78074,303214.79731307,0
+RVTY.US,D,19970424,000000,7.88402,7.88402,7.73369,7.78074,186877.86538658,0
+RVTY.US,D,19970425,000000,7.78074,7.78074,7.73369,7.73369,143833.75115084,0
+RVTY.US,D,19970428,000000,7.67765,7.78074,7.6215,7.67765,231411.54082103,0
+RVTY.US,D,19970429,000000,7.83748,7.99691,7.78074,7.83748,154911.36151696,0
+RVTY.US,D,19970430,000000,7.73369,8.04376,7.73369,7.88402,256557.89654098,0
+RVTY.US,D,19970501,000000,7.94027,7.94027,7.83748,7.83748,86085.225323915,0
+RVTY.US,D,19970502,000000,7.94027,8.04376,7.83748,7.99691,357556.75273733,0
+RVTY.US,D,19970505,000000,8.09981,8.36282,8.04376,8.25944,401240.5374072,0
+RVTY.US,D,19970506,000000,8.25944,8.56931,8.25944,8.30658,511405.00001167,0
+RVTY.US,D,19970507,000000,8.36282,8.36282,8.09981,8.09981,375881.9592584,0
+RVTY.US,D,19970508,000000,8.04376,8.30658,8.04376,8.14705,321972.45708539,0
+RVTY.US,D,19970509,000000,8.20329,8.41018,8.14705,8.30658,423829.21243986,0
+RVTY.US,D,19970512,000000,8.25944,8.46582,8.20329,8.46582,240784.36441202,0
+RVTY.US,D,19970513,000000,8.46582,8.52245,8.36282,8.41018,301516.01683311,0
+RVTY.US,D,19970514,000000,8.30658,8.41018,8.30658,8.30658,399321.52610484,0
+RVTY.US,D,19970515,000000,8.30658,8.36282,8.25944,8.25944,118689.39752927,0
+RVTY.US,D,19970516,000000,8.25944,8.36282,8.09981,8.20329,297040.32589267,0
+RVTY.US,D,19970519,000000,8.09981,8.14705,8.09981,8.14705,115280.82502822,0
+RVTY.US,D,19970520,000000,8.30658,8.30658,8.09981,8.14705,144896.86539346,0
+RVTY.US,D,19970521,000000,8.20329,8.25944,8.09981,8.14705,349672.48929584,0
+RVTY.US,D,19970522,000000,8.25944,8.25944,8.04376,8.04376,238655.13277921,0
+RVTY.US,D,19970523,000000,7.99691,8.41018,7.99691,8.30658,235672.00618504,0
+RVTY.US,D,19970527,000000,8.25944,8.52245,8.09981,8.36282,285107.819516,0
+RVTY.US,D,19970528,000000,8.30658,8.36282,8.30658,8.30658,93968.487716215,0
+RVTY.US,D,19970529,000000,8.25944,8.36282,8.09981,8.20329,326449.14907501,0
+RVTY.US,D,19970530,000000,8.04376,8.25944,8.04376,8.20329,374817.84396659,0
+RVTY.US,D,19970602,000000,8.14705,8.30658,8.14705,8.25944,180697.38767102,0
+RVTY.US,D,19970603,000000,8.20329,8.36282,8.14705,8.30658,525465.73697195,0
+RVTY.US,D,19970604,000000,8.25944,8.36282,8.09981,8.30658,494568.3536401,0
+RVTY.US,D,19970605,000000,8.36282,8.46582,8.30658,8.30658,94179.709095869,0
+RVTY.US,D,19970606,000000,8.30658,8.36282,8.25944,8.36282,128067.22636623,0
+RVTY.US,D,19970609,000000,8.41018,8.62545,8.36282,8.52245,245475.28092889,0
+RVTY.US,D,19970610,000000,8.62545,8.62545,8.41018,8.46582,67547.796373996,0
+RVTY.US,D,19970611,000000,8.46582,8.46582,8.25944,8.41018,280418.90509753,0
+RVTY.US,D,19970612,000000,8.41018,8.46582,8.36282,8.36282,319197.54872329,0
+RVTY.US,D,19970613,000000,8.36282,8.41018,8.25944,8.36282,135523.04075327,0
+RVTY.US,D,19970616,000000,8.36282,8.41018,8.30658,8.30658,50286.705144736,0
+RVTY.US,D,19970617,000000,8.30658,8.56931,8.30658,8.52245,138505.16629823,0
+RVTY.US,D,19970618,000000,8.52245,8.56931,8.46582,8.56931,99299.074667199,0
+RVTY.US,D,19970619,000000,8.62545,8.62545,8.52245,8.52245,149797.00119159,0
+RVTY.US,D,19970620,000000,8.46582,8.56931,8.36282,8.41018,478376.38294861,0
+RVTY.US,D,19970623,000000,8.36282,8.52245,8.36282,8.41018,130625.90810271,0
+RVTY.US,D,19970624,000000,8.41018,8.65372,8.41018,8.62545,224375.16604573,0
+RVTY.US,D,19970625,000000,8.62545,8.81345,8.41018,8.46582,264226.93440604,0
+RVTY.US,D,19970626,000000,8.43805,8.55063,8.30658,8.36282,321334.78874965,0
+RVTY.US,D,19970627,000000,8.52245,8.75692,8.46582,8.75692,261028.58223544,0
+RVTY.US,D,19970630,000000,8.75692,9.51702,8.68209,9.47006,1072036.594073,0
+RVTY.US,D,19970701,000000,9.44139,9.44139,9.07618,9.20784,396338.39951068,0
+RVTY.US,D,19970702,000000,9.20784,9.31123,9.09516,9.31123,419567.74602666,0
+RVTY.US,D,19970703,000000,9.35699,9.41363,9.20784,9.25439,207971.97397459,0
+RVTY.US,D,19970707,000000,9.31123,9.31123,8.88837,9.07618,327511.26226844,0
+RVTY.US,D,19970708,000000,9.09516,9.09516,9.04781,9.04781,233110.32130099,0
+RVTY.US,D,19970709,000000,9.07618,9.07618,8.94481,8.99147,217131.57408754,0
+RVTY.US,D,19970710,000000,8.99147,9.04781,8.91705,8.91705,264648.37611616,0
+RVTY.US,D,19970711,000000,8.81345,8.99147,8.81345,8.99147,248246.18509421,0
+RVTY.US,D,19970714,000000,9.01984,9.17967,8.99147,9.01984,388026.68806391,0
+RVTY.US,D,19970715,000000,9.01984,9.04781,8.91705,9.01984,227364.29893505,0
+RVTY.US,D,19970716,000000,9.00075,9.23591,9.00075,9.13252,169828.99658617,0
+RVTY.US,D,19970717,000000,9.10464,9.13252,8.81345,8.89777,492654.3475837,0
+RVTY.US,D,19970718,000000,8.89777,8.89777,8.62545,8.86949,298319.6667609,0
+RVTY.US,D,19970721,000000,8.86949,8.86949,8.73844,8.78508,121885.74760148,0
+RVTY.US,D,19970722,000000,8.84182,8.86949,8.65372,8.81345,126783.88130123,0
+RVTY.US,D,19970723,000000,8.71006,9.00075,8.25944,8.91705,453658.47628313,0
+RVTY.US,D,19970724,000000,8.86949,8.89777,8.65372,8.78508,255914.22191008,0
+RVTY.US,D,19970725,000000,8.73844,8.78508,8.59718,8.73844,289581.50835806,0
+RVTY.US,D,19970728,000000,8.78508,8.81345,8.71006,8.73844,150011.22571882,0
+RVTY.US,D,19970729,000000,8.65372,8.75692,8.62545,8.68209,344348.9096892,0
+RVTY.US,D,19970730,000000,8.71006,8.71006,8.46582,8.65372,229493.53056786,0
+RVTY.US,D,19970731,000000,8.65372,8.71006,8.46582,8.68209,181333.05390836,0
+RVTY.US,D,19970801,000000,8.62545,8.71006,8.59718,8.71006,200729.3830656,0
+RVTY.US,D,19970804,000000,8.73844,8.73844,8.62545,8.65372,223737.49771,0
+RVTY.US,D,19970805,000000,8.59718,8.73844,8.5789,8.73844,111442.80242351,0
+RVTY.US,D,19970806,000000,8.68209,8.94481,8.5789,8.86949,420205.41436238,0
+RVTY.US,D,19970807,000000,8.86949,8.89777,8.62545,8.62545,130836.12843316,0
+RVTY.US,D,19970808,000000,8.5789,8.62545,8.41947,8.46582,136586.15499588,0
+RVTY.US,D,19970811,000000,8.46582,8.89777,8.46582,8.75692,260176.68937248,0
+RVTY.US,D,19970812,000000,8.71006,8.78508,8.55063,8.59718,110804.13303859,0
+RVTY.US,D,19970813,000000,8.5789,8.71006,8.41947,8.55063,281060.57763003,0
+RVTY.US,D,19970814,000000,8.59718,8.71006,8.52245,8.59718,135949.48770934,0
+RVTY.US,D,19970815,000000,8.46582,8.49429,7.94027,8.09981,646930.04286332,0
+RVTY.US,D,19970818,000000,8.12827,8.3912,8.09981,8.36282,160238.94532036,0
+RVTY.US,D,19970819,000000,8.2877,9.10464,8.2877,9.10464,607291.49798104,0
+RVTY.US,D,19970820,000000,8.94481,9.02933,8.89777,9.02933,146174.2041633,0
+RVTY.US,D,19970821,000000,8.94481,8.97299,8.65372,8.71006,303647.25056431,0
+RVTY.US,D,19970822,000000,8.71006,9.07618,8.71006,9.02933,458986.06008654,0
+RVTY.US,D,19970825,000000,9.29125,9.47945,9.20784,9.32092,714688.05956777,0
+RVTY.US,D,19970826,000000,9.32092,9.36627,8.89777,8.94481,522484.61247617,0
+RVTY.US,D,19970827,000000,8.94481,9.00075,8.89777,8.91705,264226.93440604,0
+RVTY.US,D,19970828,000000,8.91705,9.29125,8.89777,9.13252,410190.91823888,0
+RVTY.US,D,19970829,000000,9.16088,9.16088,8.97299,9.00075,431072.80439804,0
+RVTY.US,D,19970902,000000,8.97299,9.10464,8.97299,9.07618,282336.91535068,0
+RVTY.US,D,19970903,000000,9.04781,9.18816,9.04781,9.10464,388882.58512364,0
+RVTY.US,D,19970904,000000,9.04781,9.10464,9.02933,9.02933,344348.9096892,0
+RVTY.US,D,19970905,000000,9.07618,9.13252,9.02933,9.04781,245051.83712039,0
+RVTY.US,D,19970908,000000,9.10464,9.18816,9.00075,9.00075,391224.0391853,0
+RVTY.US,D,19970909,000000,9.02933,9.10464,8.97299,8.97299,199237.81976851,0
+RVTY.US,D,19970910,000000,8.97299,9.02933,8.78508,8.78508,224375.16604573,0
+RVTY.US,D,19970911,000000,8.89777,8.91705,8.5789,8.59718,458134.16722357,0
+RVTY.US,D,19970912,000000,8.59718,8.78508,8.59718,8.68209,100150.96753016,0
+RVTY.US,D,19970915,000000,8.71006,8.81345,8.55063,8.68209,441514.74852682,0
+RVTY.US,D,19970916,000000,8.75692,8.89777,8.68209,8.68209,216707.12922985,0
+RVTY.US,D,19970917,000000,8.68209,9.00075,8.68209,8.84182,1077355.1684337,0
+RVTY.US,D,19970918,000000,8.89777,9.00075,8.78508,8.81345,258895.34640586,0
+RVTY.US,D,19970919,000000,8.89777,8.89777,8.78508,8.78508,784366.08862378,0
+RVTY.US,D,19970922,000000,8.84182,8.91705,8.5789,8.5789,195611.01854347,0
+RVTY.US,D,19970923,000000,8.5789,8.71006,8.55063,8.68209,148519.66242174,0
+RVTY.US,D,19970924,000000,8.68209,9.10464,8.68209,9.00075,562332.37663971,0
+RVTY.US,D,19970925,000000,8.91705,9.16088,8.91705,9.02933,603880.9233816,0
+RVTY.US,D,19970926,000000,9.02933,9.07618,8.86949,8.86949,193052.33680699,0
+RVTY.US,D,19970929,000000,8.84182,8.91705,8.73844,8.81345,163441.30168772,0
+RVTY.US,D,19970930,000000,8.84182,8.97299,8.73844,8.75692,244197.94215904,0
+RVTY.US,D,19971001,000000,8.84182,9.13252,8.84182,8.97299,154276.6963288,0
+RVTY.US,D,19971002,000000,8.91705,8.91705,8.75692,8.78508,188793.87354136,0
+RVTY.US,D,19971003,000000,8.89777,8.91705,8.78508,8.78508,209464.53832087,0
+RVTY.US,D,19971006,000000,8.89777,9.39475,8.89777,9.32092,488818.32707739,0
+RVTY.US,D,19971007,000000,9.36627,9.71381,9.32092,9.71381,718096.63206882,0
+RVTY.US,D,19971008,000000,9.71381,9.71381,9.33921,9.42251,390371.14527315,0
+RVTY.US,D,19971009,000000,9.33921,9.527,9.20784,9.42251,192414.66847126,0
+RVTY.US,D,19971010,000000,9.32092,9.74277,9.26428,9.71381,332199.17563773,0
+RVTY.US,D,19971013,000000,9.60892,9.6269,9.49904,9.58094,178775.37322109,0
+RVTY.US,D,19971014,000000,9.68584,9.71381,9.29125,9.36627,215643.01393804,0
+RVTY.US,D,19971015,000000,9.32092,9.34749,8.89777,9.34749,294058.20034769,0
+RVTY.US,D,19971016,000000,9.43141,9.537,9.29125,9.40433,195399.79716381,0
+RVTY.US,D,19971017,000000,9.29125,9.37507,8.84182,8.97299,246754.62179713,0
+RVTY.US,D,19971020,000000,9.08577,9.43141,9.00075,9.34749,190496.65821809,0
+RVTY.US,D,19971021,000000,9.29125,9.60892,9.27357,9.60892,152351.67873129,0
+RVTY.US,D,19971022,000000,9.56296,9.63689,9.44889,9.44889,148519.66242174,0
+RVTY.US,D,19971023,000000,9.16088,9.21793,8.86949,9.0572,196039.46759792,0
+RVTY.US,D,19971024,000000,9.16088,9.16088,9.00075,9.00075,71594.03721078,0
+RVTY.US,D,19971027,000000,8.97299,9.00075,8.14705,8.55063,165779.75260181,0
+RVTY.US,D,19971028,000000,8.04376,8.49429,8.01569,8.46582,655660.19287261,0
+RVTY.US,D,19971029,000000,8.55063,9.0572,8.55063,8.89777,387599.24005864,0
+RVTY.US,D,19971030,000000,8.79448,8.79448,8.14705,8.17492,238017.46444347,0
+RVTY.US,D,19971031,000000,8.41947,8.89777,8.3912,8.81345,131263.57643844,0
+RVTY.US,D,19971103,000000,8.84182,8.95411,8.46582,8.5789,343495.01472785,0
+RVTY.US,D,19971104,000000,8.52245,8.7662,8.46582,8.52245,342215.67385962,0
+RVTY.US,D,19971105,000000,8.49429,8.65372,8.46582,8.55063,412106.92639366,0
+RVTY.US,D,19971106,000000,8.52245,8.52245,8.2877,8.46582,120178.95872797,0
+RVTY.US,D,19971107,000000,8.36282,8.36282,8.04376,8.25944,323674.24071293,0
+RVTY.US,D,19971110,000000,8.30658,8.55063,8.2877,8.49429,388882.58512364,0
+RVTY.US,D,19971111,000000,8.46582,8.5789,8.41947,8.44694,170039.21691663,0
+RVTY.US,D,19971112,000000,8.41947,8.41947,8.01569,8.09981,277225.5581729,0
+RVTY.US,D,19971113,000000,8.07203,8.17492,8.01569,8.14705,466230.65309391,0
+RVTY.US,D,19971114,000000,8.23156,8.23156,8.09981,8.12827,318777.10806237,0
+RVTY.US,D,19971117,000000,8.23156,8.68209,8.17492,8.41947,184533.40817735,0
+RVTY.US,D,19971118,000000,8.41947,8.52245,8.30658,8.3912,249094.0737604,0
+RVTY.US,D,19971119,000000,8.33486,8.5789,8.33486,8.46582,65207.343361527,0
+RVTY.US,D,19971120,000000,8.49429,8.49429,8.30658,8.44694,317072.32128725,0
+RVTY.US,D,19971121,000000,8.55063,8.55063,8.36282,8.44694,100575.41238785,0
+RVTY.US,D,19971124,000000,8.52245,8.52245,8.2877,8.33486,172169.44959864,0
+RVTY.US,D,19971125,000000,8.3912,8.41947,8.14705,8.17492,444285.65269213,0
+RVTY.US,D,19971126,000000,8.17492,8.30658,8.17492,8.30658,326230.92035102,0
+RVTY.US,D,19971128,000000,8.25944,8.36282,8.23156,8.36282,80759.643618895,0
+RVTY.US,D,19971201,000000,8.3912,8.46582,8.30658,8.36282,224802.614051,0
+RVTY.US,D,19971202,000000,8.36282,8.36282,8.17492,8.30658,219262.80781874,0
+RVTY.US,D,19971203,000000,8.20329,8.36282,8.20329,8.30658,188793.87354136,0
+RVTY.US,D,19971204,000000,8.30658,8.33486,8.20329,8.25944,185384.29999111,0
+RVTY.US,D,19971205,000000,8.23156,8.2877,8.14705,8.25944,296189.4340789,0
+RVTY.US,D,19971208,000000,8.2877,8.3912,8.25944,8.33486,264010.70778042,0
+RVTY.US,D,19971209,000000,8.25944,8.46582,8.23156,8.41947,191560.7735099,0
+RVTY.US,D,19971210,000000,8.33486,8.36282,8.20329,8.2877,217131.57408754,0
+RVTY.US,D,19971211,000000,8.20329,8.25944,8.01569,8.09981,258469.90049897,0
+RVTY.US,D,19971212,000000,8.14705,8.17492,7.94027,8.01569,124652.64757003,0
+RVTY.US,D,19971215,000000,8.07203,8.20329,8.01569,8.12827,411042.81110185,0
+RVTY.US,D,19971216,000000,8.23156,8.2877,8.14705,8.25944,204558.39622757,0
+RVTY.US,D,19971217,000000,8.09981,8.23156,8.07203,8.17492,356281.41606587,0
+RVTY.US,D,19971218,000000,8.14705,8.14705,7.98722,8.07203,238017.46444347,0
+RVTY.US,D,19971219,000000,7.88402,7.96844,7.66805,7.96844,710000.14619848,0
+RVTY.US,D,19971222,000000,8.07203,8.41947,8.04376,8.41947,272960.08756292,0
+RVTY.US,D,19971223,000000,8.49429,8.55063,8.33486,8.46582,345195.7973062,0
+RVTY.US,D,19971224,000000,8.3912,8.49429,8.3912,8.41947,113573.03510552,0
+RVTY.US,D,19971226,000000,8.46582,8.5789,8.46582,8.55063,74576.162755753,0
+RVTY.US,D,19971229,000000,8.73844,8.7662,8.5789,8.60677,261028.58223544,0
+RVTY.US,D,19971230,000000,8.62545,8.86949,8.62545,8.84182,146174.2041633,0
+RVTY.US,D,19971231,000000,8.81345,9.13252,8.7662,8.86949,168335.4311907,0
+RVTY.US,D,19980102,000000,8.86949,8.97299,8.86949,8.89777,89072.356114851,0
+RVTY.US,D,19980105,000000,8.89777,9.37507,8.89777,9.29125,320477.89064072,0
+RVTY.US,D,19980106,000000,9.2458,9.32092,9.02933,9.0572,188793.87354136,0
+RVTY.US,D,19980107,000000,9.13252,9.21793,8.89777,8.89777,129126.33641209,0
+RVTY.US,D,19980108,000000,8.95411,9.16088,8.92633,9.02933,130406.67832951,0
+RVTY.US,D,19980109,000000,9.02933,9.0572,8.2877,8.3912,226932.84673301,0
+RVTY.US,D,19980112,000000,8.36282,8.79448,8.33486,8.71006,172384.67517506,0
+RVTY.US,D,19980113,000000,8.7662,8.7662,8.49429,8.71006,426173.6696491,0
+RVTY.US,D,19980114,000000,8.74772,9.01025,8.66321,9.01025,300454.90468888,0
+RVTY.US,D,19980115,000000,8.98257,9.01025,8.87899,8.98257,622637.58210472,0
+RVTY.US,D,19980116,000000,9.12282,9.12282,8.98257,9.09516,216069.46089412,0
+RVTY.US,D,19980120,000000,9.09516,9.84567,9.09516,9.6269,721718.42804792,0
+RVTY.US,D,19980121,000000,9.73279,10.0615,9.73279,9.84567,1296201.5397883,0
+RVTY.US,D,19980122,000000,9.76175,9.76175,9.65687,9.76175,702115.88275699,0
+RVTY.US,D,19980123,000000,9.73279,9.95056,9.68584,9.89462,538252.13830996,0
+RVTY.US,D,19980126,000000,9.87464,10.2213,9.87464,10.1353,640103.88841847,0
+RVTY.US,D,19980127,000000,10.0805,10.2503,10.0335,10.1643,488391.8801213,0
+RVTY.US,D,19980128,000000,10.2213,10.5669,10.2213,10.484,622637.58210472,0
+RVTY.US,D,19980129,000000,10.5389,10.8895,10.3511,10.4361,657582.20732255,0
+RVTY.US,D,19980130,000000,10.3791,10.484,10.2972,10.3511,279569.01433295,0
+RVTY.US,D,19980202,000000,10.4551,10.5669,10.4061,10.5389,582999.03722245,0
+RVTY.US,D,19980203,000000,10.5389,10.5969,10.3791,10.5389,517163.03496792,0
+RVTY.US,D,19980204,000000,10.4551,10.8137,10.4551,10.6708,330068.94295573,0
+RVTY.US,D,19980205,000000,10.6439,11.3471,10.6439,11.0474,1571930.5294181,0
+RVTY.US,D,19980206,000000,11.0474,11.423,10.9445,11.0195,473475.24610129,0
+RVTY.US,D,19980209,000000,11.0764,11.2352,10.8895,11.1053,320694.11726634,0
+RVTY.US,D,19980210,000000,11.1613,11.3471,11.1333,11.2073,458772.83660849,0
+RVTY.US,D,19980211,000000,11.2073,11.2911,11.0764,11.1613,212445.66281665,0
+RVTY.US,D,19980212,000000,11.1613,11.1883,11.0474,11.1333,212233.44038779,0
+RVTY.US,D,19980213,000000,11.0195,11.1883,11.0195,11.1333,282126.69502022,0
+RVTY.US,D,19980217,000000,11.1333,11.2073,11.1053,11.1613,685920.90891793,0
+RVTY.US,D,19980218,000000,11.1053,11.2352,11.1053,11.1613,497984.93453469,0
+RVTY.US,D,19980219,000000,11.2073,11.2073,11.0015,11.1613,234183.44603553,0
+RVTY.US,D,19980220,000000,11.1053,11.3751,11.1053,11.3201,616028.65533469,0
+RVTY.US,D,19980223,000000,11.2911,11.3751,11.2911,11.3471,266142.94256082,0
+RVTY.US,D,19980224,000000,11.3201,11.5639,11.2911,11.3471,968689.27647066,0
+RVTY.US,D,19980225,000000,11.451,11.5639,11.3751,11.423,426173.6696491,0
+RVTY.US,D,19980226,000000,11.423,11.5639,11.3471,11.5639,650341.61851194,0
+RVTY.US,D,19980227,000000,11.5069,11.7497,11.451,11.5639,628603.83529305,0
+RVTY.US,D,19980302,000000,11.6388,11.7966,11.5349,11.7247,673985.39939369,0
+RVTY.US,D,19980303,000000,11.6108,11.6947,11.5828,11.6388,225870.73353958,0
+RVTY.US,D,19980304,000000,11.7247,11.7247,11.5639,11.5828,570426.86041166,0
+RVTY.US,D,19980305,000000,11.478,11.6388,11.395,11.5069,578740.57395681,0
+RVTY.US,D,19980306,000000,11.478,12.0704,11.478,11.7686,670788.04827229,0
+RVTY.US,D,19980309,000000,11.7247,11.8256,11.6388,11.7966,536122.90667715,0
+RVTY.US,D,19980310,000000,11.7966,11.8526,11.7247,11.7497,517372.25424919,0
+RVTY.US,D,19980311,000000,11.6388,11.8796,11.5828,11.8526,214788.1179275,0
+RVTY.US,D,19980312,000000,11.7497,12.1272,11.6947,11.8256,239084.58288286,0
+RVTY.US,D,19980313,000000,11.8796,11.9365,11.7966,11.8796,105050.10227911,0
+RVTY.US,D,19980316,000000,11.9085,12.2302,11.9085,12.0144,479867.94624569,0
+RVTY.US,D,19980317,000000,12.0704,12.0704,11.8256,12.0144,138720.39187466,0
+RVTY.US,D,19980318,000000,12.0144,12.0424,11.9085,11.9844,304283.91785085,0
+RVTY.US,D,19980319,000000,11.9085,12.1272,11.8526,12.0144,339656.99212315,0
+RVTY.US,D,19980320,000000,11.8526,11.9085,11.5639,11.7966,960802.00988159,0
+RVTY.US,D,19980323,000000,11.7247,11.7966,11.5828,11.7966,234183.44603553,0
+RVTY.US,D,19980324,000000,11.6947,11.9365,11.6947,11.7686,521419.49613516,0
+RVTY.US,D,19980325,000000,11.7686,11.9554,11.7686,11.8796,282336.91535068,0
+RVTY.US,D,19980326,000000,11.8796,11.8796,11.7686,11.8256,169402.54963009,0
+RVTY.US,D,19980327,000000,11.8256,12.0704,11.8256,11.9085,295121.31459031,0
+RVTY.US,D,19980330,000000,12.0704,12.2032,12.0424,12.2032,269551.51506187,0
+RVTY.US,D,19980331,000000,12.2032,12.7666,12.2032,12.473,518010.92363411,0
+RVTY.US,D,19980401,000000,12.473,12.6028,12.2852,12.6028,299814.23320556,0
+RVTY.US,D,19980402,000000,12.6028,12.6028,12.359,12.5188,210317.43223302,0
+RVTY.US,D,19980403,000000,12.5188,12.6598,12.417,12.5188,300242.68226003,0
+RVTY.US,D,19980406,000000,12.473,12.6318,12.1462,12.1742,167274.31904646,0
+RVTY.US,D,19980407,000000,11.9554,12.0424,11.8526,11.9844,193481.78691065,0
+RVTY.US,D,19980408,000000,11.9844,12.0144,11.6388,11.9365,455786.70686675,0
+RVTY.US,D,19980409,000000,11.9554,12.7666,11.9554,12.4988,335824.97581359,0
+RVTY.US,D,19980413,000000,12.446,12.446,12.1272,12.2582,204558.39622757,0
+RVTY.US,D,19980414,000000,12.2582,12.5468,12.2582,12.4988,272538.6458528,0
+RVTY.US,D,19980415,000000,12.7186,12.9084,12.5278,12.8046,404009.43947413,0
+RVTY.US,D,19980416,000000,12.7766,12.7766,12.6128,12.6128,239509.02774056,0
+RVTY.US,D,19980417,000000,12.6128,12.7476,12.5848,12.6896,285321.04299405,0
+RVTY.US,D,19980420,000000,12.6418,12.8046,12.6128,12.7766,249094.0737604,0
+RVTY.US,D,19980421,000000,12.8336,13.4789,12.8046,13.364,518224.14711216,0
+RVTY.US,D,19980422,000000,13.364,13.4789,13.2321,13.364,621144.01670925,0
+RVTY.US,D,19980423,000000,13.338,13.5078,13.0753,13.2611,1376319.5108746,0
+RVTY.US,D,19980424,000000,13.2611,13.309,13.0473,13.0952,378866.08690176,0
+RVTY.US,D,19980427,000000,12.8336,13.0473,12.7476,12.9354,343281.79124981,0
+RVTY.US,D,19980428,000000,12.9354,13.1502,12.9354,13.0473,334117.1858909,0
+RVTY.US,D,19980429,000000,13.0194,13.0753,12.8625,12.8625,598981.78863266,0
+RVTY.US,D,19980430,000000,12.8805,13.0194,12.8805,12.9914,996599.52901157,0
+RVTY.US,D,19980501,000000,12.9914,13.0952,12.9084,13.0194,614537.09203761,0
+RVTY.US,D,19980504,000000,13.0473,13.0753,12.9084,12.9624,213084.33220157,0
+RVTY.US,D,19980505,000000,13.1502,13.1502,12.9354,12.9914,200729.3830656,0
+RVTY.US,D,19980506,000000,13.0473,13.0473,12.7766,12.9914,391224.0391853,0
+RVTY.US,D,19980507,000000,12.8805,12.8805,12.4988,12.7186,403579.98937047,0
+RVTY.US,D,19980508,000000,12.6128,13.1212,12.6128,12.9084,465166.5378021,0
+RVTY.US,D,19980511,000000,12.9354,13.0952,12.8625,13.0952,266356.16603885,0
+RVTY.US,D,19980512,000000,13.0753,13.338,13.0753,13.338,425958.44407267,0
+RVTY.US,D,19980513,000000,13.364,14.0992,13.364,13.6956,870669.5426717,0
+RVTY.US,D,19980514,000000,13.7975,14.0133,13.5078,13.9853,875355.45394259,0
+RVTY.US,D,19980515,000000,13.8815,13.8815,13.5827,13.6956,471986.68595178,0
+RVTY.US,D,19980518,000000,13.6667,13.8815,13.6387,13.7975,291284.2930348,0
+RVTY.US,D,19980519,000000,13.7146,14.2571,13.7146,14.1711,797364.71239063,0
+RVTY.US,D,19980520,000000,14.1711,14.5577,13.9573,14.5277,508421.8734175,0
+RVTY.US,D,19980521,000000,14.4149,14.4149,13.8265,13.9104,314511.63745239,0
+RVTY.US,D,19980522,000000,13.9104,13.9104,13.6097,13.7975,162368.17695318,0
+RVTY.US,D,19980526,000000,13.7975,13.7975,13.364,13.364,307694.49245028,0
+RVTY.US,D,19980527,000000,13.1502,13.1502,12.5558,12.8625,483061.29317032,0
+RVTY.US,D,19980528,000000,12.9084,13.7975,12.8336,13.393,656518.09203074,0
+RVTY.US,D,19980529,000000,13.6956,13.7685,13.5268,13.5827,698067.63982182,0
+RVTY.US,D,19980601,000000,13.7975,14.0992,13.5827,13.6956,589602.95874651,0
+RVTY.US,D,19980602,000000,13.7975,14.0713,13.6387,13.6667,434907.82385518,0
+RVTY.US,D,19980603,000000,13.6097,13.7416,13.29,13.393,265079.82831819,0
+RVTY.US,D,19980604,000000,13.393,13.5548,13.309,13.5548,168975.10162482,0
+RVTY.US,D,19980605,000000,13.5548,13.5548,13.1212,13.1762,233328.550025,0
+RVTY.US,D,19980608,000000,13.1502,13.4209,13.0952,13.0952,305138.81386139,0
+RVTY.US,D,19980609,000000,13.2042,13.338,13.1502,13.1762,403579.98937047,0
+RVTY.US,D,19980610,000000,13.2042,13.2611,12.9624,12.9914,268915.84882452,0
+RVTY.US,D,19980611,000000,12.9914,12.9914,12.4988,12.7766,410614.36204739,0
+RVTY.US,D,19980612,000000,12.7186,12.7766,12.2392,12.368,233538.77035545,0
+RVTY.US,D,19980615,000000,12.0704,12.398,12.0704,12.1562,398681.85567072,0
+RVTY.US,D,19980616,000000,12.0993,12.454,12.0993,12.2582,230345.42343083,0
+RVTY.US,D,19980617,000000,12.341,12.8805,12.341,12.6128,236100.4552395,0
+RVTY.US,D,19980618,000000,12.6418,12.6418,12.398,12.473,217771.24452166,0
+RVTY.US,D,19980619,000000,12.368,12.473,12.2102,12.313,209673.75760213,0
+RVTY.US,D,19980622,000000,12.2852,12.6128,12.2582,12.5558,99939.74615051,0
+RVTY.US,D,19980623,000000,12.4988,12.7476,12.4988,12.6697,124862.86790049,0
+RVTY.US,D,19980624,000000,12.7766,12.9914,12.6697,12.8805,308544.38321486,0
+RVTY.US,D,19980625,000000,12.8336,12.9914,12.6418,12.7476,247392.29013285,0
+RVTY.US,D,19980626,000000,12.6697,12.9084,12.6697,12.8046,137225.82543,0
+RVTY.US,D,19980629,000000,12.9084,12.9354,12.8336,12.8625,209036.0892664,0
+RVTY.US,D,19980630,000000,12.9084,12.9914,12.8336,12.9354,669939.1585569,0
+RVTY.US,D,19980701,000000,12.9354,12.9914,12.7766,12.8625,210955.10056875,0
+RVTY.US,D,19980702,000000,12.8046,12.9624,12.7866,12.8625,114426.93006687,0
+RVTY.US,D,19980706,000000,12.7476,12.9084,12.6697,12.8805,174085.45775342,0
+RVTY.US,D,19980707,000000,12.8336,12.9084,12.7766,12.7766,185171.07651307,0
+RVTY.US,D,19980708,000000,12.8046,12.8336,12.7476,12.7766,65629.786120835,0
+RVTY.US,D,19980709,000000,12.341,12.6128,12.341,12.5558,258262.68331609,0
+RVTY.US,D,19980710,000000,12.4988,12.5848,12.0993,12.2102,201364.04825375,0
+RVTY.US,D,19980713,000000,12.1832,12.2102,11.7247,11.9085,551463.98555486,0
+RVTY.US,D,19980714,000000,11.9085,12.0993,11.8526,11.9085,509059.54175323,0
+RVTY.US,D,19980715,000000,11.9944,12.368,11.8796,12.2852,240998.58893925,0
+RVTY.US,D,19980716,000000,12.313,12.8336,12.1562,12.6697,748777.78877506,0
+RVTY.US,D,19980717,000000,12.7186,12.7476,12.2852,12.6697,418287.40410922,0
+RVTY.US,D,19980720,000000,12.4988,12.5848,12.398,12.5558,109099.34626347,0
+RVTY.US,D,19980721,000000,12.6697,12.8046,12.398,12.5278,441302.52609797,0
+RVTY.US,D,19980722,000000,12.6986,12.7276,12.2951,12.2951,236524.9000972,0
+RVTY.US,D,19980723,000000,12.1832,12.2392,12.0234,12.2102,430646.35744196,0
+RVTY.US,D,19980724,000000,12.2102,12.2102,11.9654,12.0804,276585.88773878,0
+RVTY.US,D,19980727,000000,11.9654,12.2392,11.7786,11.8066,179205.82437394,0
+RVTY.US,D,19980728,000000,11.7497,11.7497,11.3751,11.5069,230555.64376129,0
+RVTY.US,D,19980729,000000,11.6198,11.6198,11.3471,11.404,70958.370973434,0
+RVTY.US,D,19980730,000000,11.2911,11.5349,11.2911,11.478,213724.00263569,0
+RVTY.US,D,19980731,000000,11.3751,11.451,11.1053,11.1883,180909.61009987,0
+RVTY.US,D,19980803,000000,11.2352,11.9085,11.2352,11.8885,346897.58093375,0
+RVTY.US,D,19980804,000000,11.8885,12.35,11.8885,12.35,672068.39018972,0
+RVTY.US,D,19980805,000000,12.2951,12.5928,11.9654,12.5928,252292.425931,0
+RVTY.US,D,19980806,000000,12.5648,12.5648,12.378,12.482,425106.55120971,0
+RVTY.US,D,19980807,000000,12.398,12.6128,12.1372,12.1832,533140.78113217,0
+RVTY.US,D,19980810,000000,12.0524,12.1372,11.8356,12.0524,223316.05599988,0
+RVTY.US,D,19980811,000000,12.0234,12.1832,11.7497,12.1832,194332.67872442,0
+RVTY.US,D,19980812,000000,12.2951,12.5368,12.2682,12.5088,254422.658613,0
+RVTY.US,D,19980813,000000,12.5088,12.5368,12.2102,12.2682,179631.27028082,0
+RVTY.US,D,19980814,000000,12.2682,12.398,12.2102,12.2951,87789.011049844,0
+RVTY.US,D,19980817,000000,12.2392,12.323,12.1832,12.2682,162368.17695318,0
+RVTY.US,D,19980818,000000,12.2392,12.6128,12.2392,12.5648,158751.38622005,0
+RVTY.US,D,19980819,000000,12.5088,12.5648,12.378,12.5088,198168.69923074,0
+RVTY.US,D,19980820,000000,12.5088,12.5648,12.35,12.5088,285321.04299405,0
+RVTY.US,D,19980821,000000,12.398,12.427,12.1372,12.323,117834.50151873,0
+RVTY.US,D,19980824,000000,12.1372,12.2392,11.8885,11.9944,188583.6532109,0
+RVTY.US,D,19980825,000000,11.8066,12.0804,11.478,11.6768,390580.36455442,0
+RVTY.US,D,19980826,000000,11.404,11.478,11.0195,11.0195,576182.89326954,0
+RVTY.US,D,19980827,000000,11.0195,11.0474,10.1833,10.4551,684646.57329565,0
+RVTY.US,D,19980828,000000,10.6159,10.7477,10.3421,10.3691,564677.83489815,0
+RVTY.US,D,19980831,000000,10.484,10.7477,10.1543,10.1543,294478.64100861,0
+RVTY.US,D,19980901,000000,10.2113,10.2593,8.17492,8.41947,3432590.6743314,0
+RVTY.US,D,19980902,000000,8.50367,10.0435,8.47541,9.537,1180278.0411783,0
+RVTY.US,D,19980903,000000,9.58094,10.2593,9.1514,9.9136,1018757.7528914,0
+RVTY.US,D,19980904,000000,10.1253,10.2113,9.60892,10.2113,722148.87920076,0
+RVTY.US,D,19980908,000000,10.2113,10.2873,10.0245,10.2593,387599.24005864,0
+RVTY.US,D,19980909,000000,10.2873,10.3691,10.1833,10.2413,464950.31117648,0
+RVTY.US,D,19980910,000000,10.1253,10.1543,9.79872,9.96754,278929.34389883,0
+RVTY.US,D,19980911,000000,9.9136,10.2873,9.79872,10.0705,163649.5199198,0
+RVTY.US,D,19980914,000000,10.0705,10.1833,9.9136,10.0245,754109.37677523,0
+RVTY.US,D,19980915,000000,10.0435,10.0705,9.96754,10.0435,233966.21836072,0
+RVTY.US,D,19980916,000000,10.0435,10.1833,9.82769,9.94057,517372.25424919,0
+RVTY.US,D,19980917,000000,9.9136,10.0435,9.75177,9.79872,394210.16892705,0
+RVTY.US,D,19980918,000000,9.79872,9.79872,9.47945,9.47945,690395.59880917,0
+RVTY.US,D,19980921,000000,9.47945,9.47945,9.23591,9.32092,400387.64349503,0
+RVTY.US,D,19980922,000000,9.42251,9.9136,9.42251,9.79872,342003.45143077,0
+RVTY.US,D,19980923,000000,10.0245,10.1253,9.99552,10.0435,358624.87222591,0
+RVTY.US,D,19980924,000000,10.0435,10.3691,9.79872,9.85566,290649.62784665,0
+RVTY.US,D,19980925,000000,9.75177,9.94057,9.69483,9.7238,268483.39557328,0
+RVTY.US,D,19980928,000000,9.88463,9.9136,9.63689,9.7238,303432.02498788,0
+RVTY.US,D,19980929,000000,9.75177,10.2413,9.75177,10.1543,809296.2177181,0
+RVTY.US,D,19980930,000000,10.0705,10.3981,9.58094,9.79872,265079.82831819,0
+RVTY.US,D,19981001,000000,9.66586,9.85566,9.44889,9.75177,333477.51545678,0
+RVTY.US,D,19981002,000000,9.69483,10.1833,9.69483,10.0705,300242.68226003,0
+RVTY.US,D,19981005,000000,9.96754,10.3691,9.85566,10.2593,357766.97306779,0
+RVTY.US,D,19981006,000000,10.2593,10.4261,10.0245,10.1253,238017.46444347,0
+RVTY.US,D,19981007,000000,10.0705,10.1833,9.63689,9.94057,186237.19390327,0
+RVTY.US,D,19981008,000000,9.82769,9.82769,8.90735,9.44889,225658.51111073,0
+RVTY.US,D,19981009,000000,9.42251,9.42251,8.87899,9.1514,368426.14487138,0
+RVTY.US,D,19981012,000000,9.29125,9.78073,9.29125,9.7238,164288.18930472,0
+RVTY.US,D,19981013,000000,9.66586,9.82769,9.58094,9.63689,178565.15289062,0
+RVTY.US,D,19981014,000000,9.537,9.58094,9.32092,9.42251,506505.86526272,0
+RVTY.US,D,19981015,000000,9.33921,9.85566,9.29125,9.79872,314937.08335927,0
+RVTY.US,D,19981016,000000,9.9136,10.3691,9.82769,10.0705,418497.62443969,0
+RVTY.US,D,19981019,000000,10.0705,10.2413,10.0435,10.2413,247819.73813812,0
+RVTY.US,D,19981020,000000,10.1543,10.4551,10.1543,10.2413,130836.12843316,0
+RVTY.US,D,19981021,000000,10.1643,10.1833,9.59094,9.66586,352658.61903758,0
+RVTY.US,D,19981022,000000,9.78073,9.78073,9.50802,9.7238,227999.9651724,0
+RVTY.US,D,19981023,000000,9.9136,10.8985,9.80871,10.8696,402516.87512785,0
+RVTY.US,D,19981026,000000,10.8696,11.2542,10.8407,11.1143,320266.66926106,0
+RVTY.US,D,19981027,000000,11.0564,11.2262,10.9265,10.9825,219694.26002079,0
+RVTY.US,D,19981028,000000,11.0854,11.2262,10.8985,11.0105,229493.53056786,0
+RVTY.US,D,19981029,000000,10.9265,11.0105,10.9265,11.0105,112081.47180844,0
+RVTY.US,D,19981030,000000,11.1703,11.1973,10.8407,10.9535,332416.40331254,0
+RVTY.US,D,19981102,000000,11.0564,11.3291,10.9265,11.2262,230768.86723933,0
+RVTY.US,D,19981103,000000,11.3291,11.441,11.0854,11.3851,99085.851189159,0
+RVTY.US,D,19981104,000000,11.3571,11.8716,11.3571,11.8716,174731.13448268,0
+RVTY.US,D,19981105,000000,11.8716,12.1272,11.7427,12.0704,165142.08426608,0
+RVTY.US,D,19981106,000000,12.0144,12.2302,11.8256,12.1272,65207.343361527,0
+RVTY.US,D,19981109,000000,12.0424,12.5278,12.0424,12.417,167484.53937692,0
+RVTY.US,D,19981110,000000,12.341,12.473,12.1272,12.1272,197529.02879662,0
+RVTY.US,D,19981111,000000,12.0704,12.0993,11.3571,11.6288,146816.877745,0
+RVTY.US,D,19981112,000000,11.6578,11.9844,11.5539,11.9844,90775.140791588,0
+RVTY.US,D,19981113,000000,11.8716,12.0704,11.441,11.7686,155768.25962588,0
+RVTY.US,D,19981116,000000,11.8256,11.8985,11.3291,11.5539,115063.59735341,0
+RVTY.US,D,19981117,000000,11.6288,11.8716,11.6288,11.7147,85024.113179682,0
+RVTY.US,D,19981118,000000,11.7147,11.8526,11.413,11.5828,183467.29078714,0
+RVTY.US,D,19981119,000000,11.5828,11.5828,11.0564,11.4979,732799.04156161,0
+RVTY.US,D,19981120,000000,11.4979,11.7147,11.2262,11.5828,151289.56553786,0
+RVTY.US,D,19981123,000000,11.5249,11.8256,11.441,11.8256,199020.5920937,0
+RVTY.US,D,19981124,000000,11.8256,12.1742,11.7147,11.8716,266356.16603885,0
+RVTY.US,D,19981125,000000,11.8716,11.8985,11.7497,11.8256,155549.02985269,0
+RVTY.US,D,19981127,000000,11.8716,12.0144,11.8256,11.9265,114426.93006687,0
+RVTY.US,D,19981130,000000,11.8716,12.1742,11.7686,12.1742,362673.11516108,0
+RVTY.US,D,19981201,000000,12.1742,12.8336,12.0424,12.4988,344348.9096892,0
+RVTY.US,D,19981202,000000,12.398,12.398,11.9554,12.1462,325168.80715759,0
+RVTY.US,D,19981203,000000,12.2582,12.417,12.0144,12.2852,183040.84383107,0
+RVTY.US,D,19981204,000000,12.2852,12.398,12.1462,12.2302,95890.502166147,0
+RVTY.US,D,19981207,000000,12.1272,12.398,12.0704,12.341,161518.2861886,0
+RVTY.US,D,19981208,000000,12.2852,12.398,11.9844,12.0424,138080.72144054,0
+RVTY.US,D,19981209,000000,12.1272,12.2582,11.7427,12.0144,164075.96687587,0
+RVTY.US,D,19981210,000000,11.9844,12.0144,11.5539,11.7686,101428.30630001,0
+RVTY.US,D,19981211,000000,11.8256,11.8256,11.4979,11.7427,106755.89010342,0
+RVTY.US,D,19981214,000000,11.6288,11.6578,11.2542,11.6028,69467.808725544,0
+RVTY.US,D,19981215,000000,11.7147,11.7147,11.1703,11.5539,139997.73064451,0
+RVTY.US,D,19981216,000000,11.469,11.469,10.9535,11.0105,199020.5920937,0
+RVTY.US,D,19981217,000000,11.1703,11.469,11.1703,11.413,133390.80597287,0
+RVTY.US,D,19981218,000000,11.1703,11.4979,11.1143,11.4979,276796.10806925,0
+RVTY.US,D,19981221,000000,11.5539,11.6868,11.2262,11.6868,172814.12527871,0
+RVTY.US,D,19981222,000000,11.5828,11.6028,11.2822,11.4979,128275.44459831,0
+RVTY.US,D,19981223,000000,11.5539,11.7427,11.1423,11.6868,167697.76285497,0
+RVTY.US,D,19981224,000000,11.6868,12.0424,11.6868,11.9554,77137.847639803,0
+RVTY.US,D,19981228,000000,12.1272,12.1272,11.8526,11.8985,100150.96753016,0
+RVTY.US,D,19981229,000000,11.7966,11.8985,11.441,11.7966,62007.990141744,0
+RVTY.US,D,19981230,000000,11.7966,12.1742,11.7147,12.1272,165142.08426608,0
+RVTY.US,D,19981231,000000,12.0704,12.1742,12.0704,12.1272,114001.48415998,0
+RVTY.US,D,19990104,000000,12.0144,12.6128,12.0144,12.5558,285747.48995012,0
+RVTY.US,D,19990105,000000,12.446,12.9164,12.446,12.9164,186877.86538658,0
+RVTY.US,D,19990106,000000,12.8894,13.1592,12.8046,13.1042,438957.06783953,0
+RVTY.US,D,19990107,000000,12.9914,13.0753,12.5848,12.6697,155337.80847303,0
+RVTY.US,D,19990108,000000,12.6418,13.0194,12.446,12.7476,257828.22796647,0
+RVTY.US,D,19990111,000000,12.6418,12.6418,12.1462,12.417,239509.02774056,0
+RVTY.US,D,19990112,000000,12.368,12.5848,12.368,12.4988,109099.34626347,0
+RVTY.US,D,19990113,000000,12.5278,12.5278,12.2852,12.473,416796.84186133,0
+RVTY.US,D,19990114,000000,12.473,12.473,12.1272,12.2032,1297050.4295037,0
+RVTY.US,D,19990115,000000,12.2032,12.6418,12.1462,12.6418,133817.25292894,0
+RVTY.US,D,19990119,000000,12.4988,12.4988,12.0704,12.2582,353935.95780743,0
+RVTY.US,D,19990120,000000,12.1832,12.2392,11.8256,11.9365,752407.59314769,0
+RVTY.US,D,19990121,000000,11.9365,12.1562,11.7427,11.9085,227999.9651724,0
+RVTY.US,D,19990122,000000,11.7966,11.9944,11.5539,11.7427,162158.95767191,0
+RVTY.US,D,19990125,000000,11.9085,12.2951,11.6678,12.2951,430004.68490946,0
+RVTY.US,D,19990126,000000,12.398,12.5928,12.1562,12.5368,612834.30736087,0
+RVTY.US,D,19990127,000000,12.5928,12.7576,12.2951,12.427,416368.39280687,0
+RVTY.US,D,19990128,000000,12.427,12.8436,12.427,12.6228,555511.22744084,0
+RVTY.US,D,19990129,000000,12.5648,12.6986,12.368,12.427,124652.64757003,0
+RVTY.US,D,19990201,000000,12.368,12.6508,12.323,12.454,172384.67517506,0
+RVTY.US,D,19990202,000000,12.368,12.454,11.9654,12.0993,228852.85908456,0
+RVTY.US,D,19990203,000000,12.0704,12.5648,12.0704,12.5648,343917.45748716,0
+RVTY.US,D,19990204,000000,12.454,12.454,11.8526,11.8526,384195.67280355,0
+RVTY.US,D,19990205,000000,11.9654,12.1272,11.8796,12.0704,233110.32130099,0
+RVTY.US,D,19990208,000000,12.2392,12.2392,11.7147,11.7966,269551.51506187,0
+RVTY.US,D,19990209,000000,11.8796,11.8796,11.6108,11.6108,442576.86172024,0
+RVTY.US,D,19990210,000000,11.6388,11.7686,11.6108,11.6947,149372.55633389,0
+RVTY.US,D,19990211,000000,11.7686,12.0234,11.6947,12.0234,280418.90509753,0
+RVTY.US,D,19990212,000000,12.0704,12.0704,11.5539,11.7686,192629.89404769,0
+RVTY.US,D,19990216,000000,11.8256,12.0424,11.6678,11.7427,129339.55989012,0
+RVTY.US,D,19990217,000000,11.6388,11.9365,11.6108,11.7427,81188.092673359,0
+RVTY.US,D,19990218,000000,11.7686,11.8256,11.6388,11.7686,233328.550025,0
+RVTY.US,D,19990219,000000,11.8526,12.1832,11.8526,12.1272,273178.31628692,0
+RVTY.US,D,19990222,000000,12.0704,12.1562,11.9944,12.0993,410190.91823888,0
+RVTY.US,D,19990223,000000,12.0993,12.2102,11.9654,12.0424,236524.9000972,0
+RVTY.US,D,19990224,000000,12.1562,12.2102,11.7427,11.8526,193911.23701431,0
+RVTY.US,D,19990225,000000,11.7427,11.8796,11.3671,11.8796,128704.89470197,0
+RVTY.US,D,19990226,000000,11.8256,11.8526,11.2822,11.6108,325168.80715759,0
+RVTY.US,D,19990301,000000,11.4979,11.6388,11.3111,11.6108,194123.45944315,0
+RVTY.US,D,19990302,000000,11.6108,11.8526,11.5539,11.7147,171320.55988325,0
+RVTY.US,D,19990303,000000,11.7147,11.7147,11.469,11.5539,132965.36006598,0
+RVTY.US,D,19990304,000000,11.5539,11.8526,11.5249,11.7147,204347.17484791,0
+RVTY.US,D,19990305,000000,11.8256,12.0704,11.8256,12.0704,231837.9877771,0
+RVTY.US,D,19990308,000000,12.1562,12.2392,12.0704,12.2102,621144.01670925,0
+RVTY.US,D,19990309,000000,12.0993,12.2102,11.9365,11.9654,188583.6532109,0
+RVTY.US,D,19990310,000000,11.9654,12.0424,11.8526,11.9365,161307.06480894,0
+RVTY.US,D,19990311,000000,11.9365,12.2392,11.9365,12.1562,204136.95451746,0
+RVTY.US,D,19990312,000000,11.9944,12.1272,11.7147,12.0234,434692.59827875,0
+RVTY.US,D,19990315,000000,12.0234,12.2392,11.9944,12.1562,171535.78545967,0
+RVTY.US,D,19990316,000000,12.0424,12.35,11.9654,12.1562,399321.52610484,0
+RVTY.US,D,19990317,000000,12.0704,12.1562,11.7966,11.7966,239297.80636091,0
+RVTY.US,D,19990318,000000,11.7686,11.7966,11.6108,11.6678,279145.57052444,0
+RVTY.US,D,19990319,000000,11.9654,11.9944,11.7966,11.8526,238228.68582313,0
+RVTY.US,D,19990322,000000,11.8526,11.9365,11.6388,11.7427,119542.29144143,0
+RVTY.US,D,19990323,000000,11.6947,11.7686,11.3851,11.5539,324739.35705393,0
+RVTY.US,D,19990324,000000,11.6678,11.6678,11.2542,11.413,299385.7841511,0
+RVTY.US,D,19990325,000000,11.4979,11.6947,11.413,11.5249,177284.81097319,0
+RVTY.US,D,19990326,000000,11.5828,11.6388,11.413,11.469,191990.22361357,0
+RVTY.US,D,19990329,000000,11.4979,11.6388,11.469,11.5539,243769.49310457,0
+RVTY.US,D,19990330,000000,11.441,11.5249,11.1703,11.2822,422973.31538013,0
+RVTY.US,D,19990331,000000,11.2822,11.6108,11.2822,11.5539,171744.00369175,0
+RVTY.US,D,19990401,000000,11.7686,11.7686,11.5828,11.7147,128067.22636623,0
+RVTY.US,D,19990405,000000,11.7686,11.8796,11.6108,11.8796,164928.86078803,0
+RVTY.US,D,19990406,000000,11.7966,11.9944,11.7966,11.8796,145965.98593123,0
+RVTY.US,D,19990407,000000,11.9654,12.1562,11.8526,11.9654,189216.31630067,0
+RVTY.US,D,19990408,000000,11.9085,11.9654,11.7427,11.9085,109099.34626347,0
+RVTY.US,D,19990409,000000,12.0424,12.323,11.8526,12.0704,204989.84842961,0
+RVTY.US,D,19990412,000000,12.0234,12.2392,11.8256,12.1562,259540.02208594,0
+RVTY.US,D,19990413,000000,12.0704,12.1562,11.6108,11.7427,323674.24071293,0
+RVTY.US,D,19990414,000000,11.7427,12.1562,11.6947,11.9365,160666.39332563,0
+RVTY.US,D,19990415,000000,11.9944,12.1562,11.7147,12.1562,263802.48954834,0
+RVTY.US,D,19990416,000000,11.9944,12.454,11.9944,12.0993,316431.64980394,0
+RVTY.US,D,19990419,000000,12.1832,12.8146,12.1832,12.5088,387390.02077737,0
+RVTY.US,D,19990420,000000,12.5928,12.6986,12.454,12.5928,338166.42987525,0
+RVTY.US,D,19990421,000000,12.5748,12.7376,12.378,12.7086,316645.87433117,0
+RVTY.US,D,19990422,000000,12.7086,13.2611,12.5928,13.2611,319417.77954568,0
+RVTY.US,D,19990423,000000,13.2042,13.7316,13.1762,13.6197,378441.64204407,0
+RVTY.US,D,19990426,000000,13.6197,13.8365,13.4209,13.4209,636055.64548331,0
+RVTY.US,D,19990427,000000,13.5358,14.4987,13.4789,14.4719,665037.02066039,0
+RVTY.US,D,19990428,000000,14.3869,14.4149,14.0892,14.1891,256340.66886616,0
+RVTY.US,D,19990429,000000,14.0892,14.1711,13.6767,13.8365,507352.75287972,0
+RVTY.US,D,19990430,000000,13.7316,13.9483,13.6197,13.7586,187299.3070967,0
+RVTY.US,D,19990503,000000,13.6487,13.6487,13.319,13.5917,248246.18509421,0
+RVTY.US,D,19990504,000000,13.7056,14.7155,13.7056,14.5847,588116.40069539,0
+RVTY.US,D,19990505,000000,14.5847,14.6327,14.0892,14.5277,575544.22388461,0
+RVTY.US,D,19990506,000000,14.5277,14.5277,14.1471,14.3299,219902.47825286,0
+RVTY.US,D,19990507,000000,14.3299,14.6327,14.3299,14.4429,391014.81990404,0
+RVTY.US,D,19990510,000000,14.3869,14.3869,13.8914,14.0333,231411.54082103,0
+RVTY.US,D,19990511,000000,13.9194,14.2471,13.9194,14.1711,197956.47680189,0
+RVTY.US,D,19990512,000000,14.1711,14.2471,13.9194,14.1182,240143.69292871,0
+RVTY.US,D,19990513,000000,14.1182,14.1711,13.7056,13.8075,141060.84488713,0
+RVTY.US,D,19990514,000000,13.8914,13.9194,13.4789,13.8365,138080.72144054,0
+RVTY.US,D,19990517,000000,13.9483,13.9483,13.6487,13.9194,142342.18785375,0
+RVTY.US,D,19990518,000000,13.8645,13.9483,13.4499,13.5638,114001.48415998,0
+RVTY.US,D,19990519,000000,13.6767,14.0892,13.5917,14.0613,187727.75615116,0
+RVTY.US,D,19990520,000000,14.0333,14.0613,13.8645,13.9773,54334.948079905,0
+RVTY.US,D,19990521,000000,13.8645,14.0613,13.4499,13.7056,200729.3830656,0
+RVTY.US,D,19990524,000000,13.6197,13.7316,13.4209,13.5078,87150.341664919,0
+RVTY.US,D,19990525,000000,13.5358,13.7056,12.9914,13.1212,242920.60338919,0
+RVTY.US,D,19990526,000000,13.1762,13.2321,13.0104,13.2042,233754.99698107,0
+RVTY.US,D,19990527,000000,13.0952,13.0952,12.436,12.7666,253356.54122281,0
+RVTY.US,D,19990528,000000,12.9354,13.1762,12.9354,13.0663,109099.34626347,0
+RVTY.US,D,19990601,000000,13.0663,13.1762,12.9084,13.1502,142125.96122813,0
+RVTY.US,D,19990602,000000,13.2042,13.2611,12.407,12.7376,448332.89457811,0
+RVTY.US,D,19990603,000000,12.7666,13.2042,12.5928,13.1502,237164.57053131,0
+RVTY.US,D,19990604,000000,13.1502,13.319,13.1212,13.29,113361.81372587,0
+RVTY.US,D,19990607,000000,13.2611,13.319,13.1762,13.2611,137440.04995724,0
+RVTY.US,D,19990608,000000,13.4789,13.4789,13.2611,13.393,210527.65256348,0
+RVTY.US,D,19990609,000000,13.29,13.6197,13.29,13.5078,239934.47364744,0
+RVTY.US,D,19990610,000000,13.4499,13.5638,13.2611,13.4789,328789.60208749,0
+RVTY.US,D,19990611,000000,13.4209,13.5917,13.346,13.4499,57320.076772456,0
+RVTY.US,D,19990614,000000,13.5638,13.6487,13.4789,13.5638,131049.35191121,0
+RVTY.US,D,19990615,000000,13.5917,13.9773,13.5358,13.7316,323464.02038247,0
+RVTY.US,D,19990616,000000,14.0043,14.0043,13.6767,13.9483,246111.94821543,0
+RVTY.US,D,19990617,000000,13.7316,13.8645,13.7056,13.8365,118047.72499677,0
+RVTY.US,D,19990618,000000,13.7586,13.9483,13.6767,13.7586,191779.00223391,0
+RVTY.US,D,19990621,000000,13.7316,13.9194,13.6487,13.6767,336884.08585944,0
+RVTY.US,D,19990622,000000,13.6487,13.9194,13.5358,13.8075,155768.25962588,0
+RVTY.US,D,19990623,000000,13.9194,13.9773,13.8075,13.9483,125297.32325011,0
+RVTY.US,D,19990624,000000,13.9194,14.0613,13.8365,14.0043,181333.05390836,0
+RVTY.US,D,19990625,000000,14.0043,14.0613,13.8075,13.9483,164500.41173357,0
+RVTY.US,D,19990628,000000,14.0613,14.2741,13.9773,14.0892,345625.24740986,0
+RVTY.US,D,19990629,000000,14.302,14.7715,14.302,14.7715,867470.18945191,0
+RVTY.US,D,19990630,000000,14.7715,15.8464,14.6037,15.6855,926496.05404868,0
+RVTY.US,D,19990701,000000,15.5727,15.6006,15.241,15.5727,409548.24465718,0
+RVTY.US,D,19990702,000000,15.7425,15.9572,15.5437,15.7425,616454.10124158,0
+RVTY.US,D,19990706,000000,15.7135,15.7135,15.0173,15.0173,248457.40647386,0
+RVTY.US,D,19990707,000000,14.9713,15.4009,14.8005,15.1591,215856.23741608,0
+RVTY.US,D,19990708,000000,15.0742,15.2141,14.8295,15.1311,220121.70802606,0
+RVTY.US,D,19990709,000000,15.241,15.3249,14.8574,15.0452,200510.1532924,0
+RVTY.US,D,19990712,000000,15.0742,15.1031,14.6327,15.1031,374176.17143409,0
+RVTY.US,D,19990713,000000,15.1861,15.241,14.7445,15.2141,326449.14907501,0
+RVTY.US,D,19990714,000000,15.1031,15.1861,14.9153,15.0742,171535.78545967,0
+RVTY.US,D,19990715,000000,15.1031,15.5727,15.1031,15.4588,292563.63390304,0
+RVTY.US,D,19990716,000000,15.4009,15.4298,15.1591,15.2979,147240.3215535,0
+RVTY.US,D,19990719,000000,15.3539,15.4009,14.9713,15.241,153848.24727433,0
+RVTY.US,D,19990720,000000,15.1311,15.1311,14.6885,14.8295,187517.5358207,0
+RVTY.US,D,19990721,000000,14.8385,15.4108,14.8385,15.3829,186451.4184305,0
+RVTY.US,D,19990722,000000,15.3349,15.3629,15.1961,15.25,299598.00657995,0
+RVTY.US,D,19990723,000000,15.1391,15.1961,14.9713,15.1961,265927.71698439,0
+RVTY.US,D,19990726,000000,15.0841,15.25,14.8385,14.9433,428727.34613961,0
+RVTY.US,D,19990727,000000,14.9153,15.223,14.9153,15.223,294912.09530905,0
+RVTY.US,D,19990728,000000,15.25,15.279,14.8674,15.0273,310679.62114284,0
+RVTY.US,D,19990729,000000,14.9983,14.9983,14.6427,14.7815,132754.13868633,0
+RVTY.US,D,19990730,000000,14.7815,14.8674,14.4149,14.8385,153425.80451502,0
+RVTY.US,D,19990802,000000,14.8674,15.0841,14.8385,14.9153,169193.33034882,0
+RVTY.US,D,19990803,000000,14.9983,15.0273,14.3119,15.0273,451313.0180247,0
+RVTY.US,D,19990804,000000,14.9153,15.0273,14.6697,14.6975,355213.29657728,0
+RVTY.US,D,19990805,000000,14.6975,15.0273,14.6975,14.9153,306201.92810401,0
+RVTY.US,D,19990806,000000,14.8674,15.0841,14.4987,14.6697,317923.21310102,0
+RVTY.US,D,19990809,000000,14.5847,14.8674,14.5847,14.7525,416578.61313733,0
+RVTY.US,D,19990810,000000,14.7815,14.7815,14.5847,14.6697,294912.09530905,0
+RVTY.US,D,19990811,000000,14.5847,14.9713,14.5277,14.9153,288941.83792394,0
+RVTY.US,D,19990812,000000,14.8674,14.8674,14.6137,14.7815,143196.0828151,0
+RVTY.US,D,19990813,000000,14.7815,14.7815,14.6427,14.7525,215856.23741608,0
+RVTY.US,D,19990816,000000,14.6697,14.7815,14.6427,14.7815,204558.39622757,0
+RVTY.US,D,19990817,000000,14.8105,14.8105,14.5847,14.7245,148948.1114762,0
+RVTY.US,D,19990818,000000,14.6975,14.6975,14.3679,14.4987,179846.49585724,0
+RVTY.US,D,19990819,000000,14.4719,14.4987,14.3119,14.3949,248246.18509421,0
+RVTY.US,D,19990820,000000,14.3949,14.6975,14.3389,14.6697,826769.53137621,0
+RVTY.US,D,19990823,000000,14.6975,15.0273,14.6975,14.9713,185384.29999111,0
+RVTY.US,D,19990824,000000,14.8674,14.9713,14.8674,14.9713,185171.07651307,0
+RVTY.US,D,19990825,000000,14.9983,15.4108,14.9713,15.25,146392.43288731,0
+RVTY.US,D,19990826,000000,15.3349,15.3349,14.8674,14.9153,144684.6429646,0
+RVTY.US,D,19990827,000000,14.9153,14.9713,13.9194,14.2571,320477.89064072,0
+RVTY.US,D,19990830,000000,14.1471,14.5577,14.0892,14.1471,348610.37610241,0
+RVTY.US,D,19990831,000000,14.1471,14.3679,14.0333,14.0613,388026.68806391,0
+RVTY.US,D,19990901,000000,14.0613,14.7245,14.0613,14.5847,446416.88642333,0
+RVTY.US,D,19990902,000000,14.4987,14.6427,14.4429,14.6137,241428.03904291,0
+RVTY.US,D,19990903,000000,14.9153,15.4108,14.9153,15.25,219262.80781874,0
+RVTY.US,D,19990907,000000,15.3349,15.4108,15.0273,15.1961,194761.12777889,0
+RVTY.US,D,19990908,000000,15.0841,15.1661,14.8674,15.1121,221610.26817556,0
+RVTY.US,D,19990909,000000,15.0841,15.0841,14.7245,14.8674,138080.72144054,0
+RVTY.US,D,19990910,000000,14.9713,15.4678,14.9153,15.4678,352017.94755427,0
+RVTY.US,D,19990913,000000,15.4108,15.7794,15.25,15.7515,249094.0737604,0
+RVTY.US,D,19990914,000000,15.7515,16.6864,15.7515,16.6286,1204571.5029861,0
+RVTY.US,D,19990915,000000,16.7994,16.7994,16.3488,16.3768,670155.38518252,0
+RVTY.US,D,19990916,000000,16.3768,16.3768,16.193,16.248,235885.22966308,0
+RVTY.US,D,19990917,000000,15.6955,16.4038,15.6396,16.4038,366079.68556375,0
+RVTY.US,D,19990920,000000,16.5166,16.5166,16.136,16.4328,284470.15118027,0
+RVTY.US,D,19990921,000000,16.3288,16.4618,16.0802,16.4328,293845.97791884,0
+RVTY.US,D,19990922,000000,16.3488,16.6576,16.3019,16.3768,293420.53201197,0
+RVTY.US,D,19990923,000000,16.3768,16.7434,16.136,16.274,372896.83056585,0
+RVTY.US,D,19990924,000000,16.274,16.4038,16.0802,16.248,229493.53056786,0
+RVTY.US,D,19990927,000000,16.248,17.0172,16.22,16.7434,650123.38978794,0
+RVTY.US,D,19990928,000000,16.7994,17.4008,16.5166,16.9322,747501.4510544,0
+RVTY.US,D,19990929,000000,16.9882,17.3438,16.6864,17.2429,427870.44803068,0
+RVTY.US,D,19990930,000000,17.2429,17.6545,16.9602,17.5706,694658.06627158,0
+RVTY.US,D,19991001,000000,17.4557,17.4836,17.0172,17.129,490312.89352204,0
+RVTY.US,D,19991004,000000,17.0451,17.3438,16.7714,17.3258,370125.92640053,0
+RVTY.US,D,19991005,000000,17.3438,17.4267,17.214,17.3718,323037.57342638,0
+RVTY.US,D,19991006,000000,17.4267,17.6545,17.2429,17.5706,430646.35744196,0
+RVTY.US,D,19991007,000000,17.6545,17.9591,17.4008,17.7694,357344.53030848,0
+RVTY.US,D,19991008,000000,17.7134,17.9591,17.4836,17.6265,306201.92810401,0
+RVTY.US,D,19991011,000000,17.6545,17.6545,17.3258,17.5975,268915.84882452,0
+RVTY.US,D,19991012,000000,17.5706,17.5975,17.4267,17.5426,418712.85001611,0
+RVTY.US,D,19991013,000000,17.5136,17.5136,16.9322,17.2429,331346.28172557,0
+RVTY.US,D,19991014,000000,17.2429,17.2429,16.8743,17.0451,185807.74379962,0
+RVTY.US,D,19991015,000000,17.186,17.186,16.193,16.3019,361180.5508148,0
+RVTY.US,D,19991018,000000,16.4038,16.7134,16.193,16.3288,272747.86513408,0
+RVTY.US,D,19991019,000000,16.4328,16.8454,16.4328,16.6016,213938.22716292,0
+RVTY.US,D,19991020,000000,16.6964,16.9702,16.6386,16.9702,214788.1179275,0
+RVTY.US,D,19991021,000000,16.9702,17.083,16.7234,17.0272,340082.43803003,0
+RVTY.US,D,19991022,000000,17.0272,17.4647,16.8554,17.0272,235672.00618504,0
+RVTY.US,D,19991025,000000,17.3068,18.107,17.3068,17.7783,899224.47089269,0
+RVTY.US,D,19991026,000000,17.8643,17.8643,17.2519,17.3358,351590.499549,0
+RVTY.US,D,19991027,000000,17.3818,17.5516,17.0272,17.11,320907.34074438,0
+RVTY.US,D,19991028,000000,17.083,17.7224,17.083,17.5516,252079.20245295,0
+RVTY.US,D,19991029,000000,17.4647,18.136,17.4647,18.107,306838.59539055,0
+RVTY.US,D,19991101,000000,17.9681,18.1639,17.5226,17.7224,203070.83712726,0
+RVTY.US,D,19991102,000000,17.7504,17.7504,17.5226,17.6355,466654.09690241,0
+RVTY.US,D,19991103,000000,17.7504,17.8073,16.7434,17.2808,516731.58276588,0
+RVTY.US,D,19991104,000000,17.3818,17.3818,17.083,17.11,220967.59459387,0
+RVTY.US,D,19991105,000000,17.224,17.4367,17.195,17.4097,244197.94215904,0
+RVTY.US,D,19991108,000000,17.6355,17.7224,17.2808,17.6934,191350.55317944,0
+RVTY.US,D,19991109,000000,17.6645,17.6934,17.3358,17.5226,257617.00658682,0
+RVTY.US,D,19991110,000000,17.4097,17.9502,17.3538,17.6645,270191.18549599,0
+RVTY.US,D,19991111,000000,17.8643,18.0511,17.6645,18.0511,184106.96122126,0
+RVTY.US,D,19991112,000000,18.107,18.1639,17.6934,17.8073,471773.46247374,0
+RVTY.US,D,19991115,000000,17.7783,17.8073,17.4097,17.6075,163863.74444703,0
+RVTY.US,D,19991117,000000,18.0511,18.8573,18.0511,18.6295,1039007.9770099,0
+RVTY.US,D,19991118,000000,18.7443,19.5755,18.7443,19.4396,912008.87013232,0
+RVTY.US,D,19991119,000000,19.7483,19.963,19.2418,19.3257,581936.92402902,0
+RVTY.US,D,19991122,000000,19.2139,19.6344,19.2139,19.3557,461969.1866807,0
+RVTY.US,D,19991123,000000,19.2987,19.3257,18.5725,18.7723,240575.14513076,0
+RVTY.US,D,19991124,000000,18.8013,19.1669,18.6295,18.8841,458772.83660849,0
+RVTY.US,D,19991126,000000,18.8841,19.2708,18.8293,19.1099,55615.289997334,0
+RVTY.US,D,19991129,000000,19.052,19.052,18.7443,18.9111,226510.4039737,0
+RVTY.US,D,19991130,000000,18.9111,18.9401,17.7504,18.2439,351590.499549,0
+RVTY.US,D,19991201,000000,18.2998,18.4966,18.107,18.4427,404437.88852859,0
+RVTY.US,D,19991202,000000,18.4966,18.7443,18.1639,18.3847,210527.65256348,0
+RVTY.US,D,19991203,000000,18.3287,19.052,18.3287,18.9401,240784.36441202,0
+RVTY.US,D,19991206,000000,18.8293,18.8293,18.6295,18.6295,277437.78060175,0
+RVTY.US,D,19991207,000000,18.6575,18.8293,18.4137,18.6863,235672.00618504,0
+RVTY.US,D,19991208,000000,18.7443,19.1099,18.6005,18.8573,190282.43369086,0
+RVTY.US,D,19991209,000000,18.8841,19.3557,18.6295,19.3557,447477.99856756,0
+RVTY.US,D,19991210,000000,19.2987,19.3557,18.8573,19.1669,414239.16117405,0
+RVTY.US,D,19991213,000000,19.1099,19.1099,18.5725,18.6863,486472.86881895,0
+RVTY.US,D,19991214,000000,18.7153,19.1379,18.7153,18.7723,430854.57567404,0
+RVTY.US,D,19991215,000000,18.8573,19.052,18.6575,18.9401,195187.57473496,0
+RVTY.US,D,19991216,000000,18.9401,19.0809,18.8573,18.8841,520995.05127747,0
+RVTY.US,D,19991217,000000,18.6863,18.8013,17.3068,17.4097,784789.53243228,0
+RVTY.US,D,19991220,000000,17.4367,18.4137,17.4367,17.9951,300663.12292095,0
+RVTY.US,D,19991221,000000,18.0511,18.0511,17.4647,17.7504,251652.75549688,0
+RVTY.US,D,19991222,000000,17.7504,17.8073,16.7714,16.8554,310250.17103918,0
+RVTY.US,D,19991223,000000,17.083,18.107,17.0272,17.8353,616454.10124158,0
+RVTY.US,D,19991227,000000,17.7504,17.9222,17.5796,17.8353,411680.47943758,0
+RVTY.US,D,19991228,000000,17.7504,17.7504,17.5226,17.6645,192203.4470916,0
+RVTY.US,D,19991229,000000,17.6645,18.1929,17.6355,18.107,248031.96056697,0
+RVTY.US,D,19991230,000000,18.0781,18.7153,18.0231,18.4966,227574.51926551,0
+RVTY.US,D,19991231,000000,18.4427,18.6295,18.4427,18.4966,73087.602606249,0
+RVTY.US,D,20000103,000000,18.5255,18.6295,18.0781,18.3847,301942.46378918,0
+RVTY.US,D,20000104,000000,18.3847,18.3847,17.4367,17.5226,265505.27422508,0
+RVTY.US,D,20000105,000000,17.6075,17.6645,16.8554,17.3358,202856.61260003,0
+RVTY.US,D,20000106,000000,17.4367,17.9681,17.3538,17.5516,427660.22770022,0
+RVTY.US,D,20000107,000000,17.7224,17.7783,17.4097,17.7783,482854.07598743,0
+RVTY.US,D,20000110,000000,17.6645,19.052,17.6645,18.4966,438316.39635623,0
+RVTY.US,D,20000111,000000,18.5725,18.6005,17.8932,17.9222,190496.65821809,0
+RVTY.US,D,20000112,000000,17.8073,18.136,17.6645,17.9502,217559.02209281,0
+RVTY.US,D,20000113,000000,17.8353,18.4966,17.8353,18.4427,422337.64914278,0
+RVTY.US,D,20000114,000000,18.5255,18.8293,18.2199,18.4427,606441.60721647,0
+RVTY.US,D,20000118,000000,18.4137,19.1859,18.2998,19.1379,794381.58579647,0
+RVTY.US,D,20000119,000000,19.1379,19.8052,18.6963,19.4785,705735.6766377,0
+RVTY.US,D,20000120,000000,19.4785,20.7252,19.4785,20.2558,1063723.8815771,0
+RVTY.US,D,20000121,000000,20.5274,21.8121,20.3676,20.979,1221831.5931662,0
+RVTY.US,D,20000124,000000,21.1458,21.4195,20.7252,21.0599,850423.32274988,0
+RVTY.US,D,20000125,000000,21.1748,21.5304,20.895,21.1748,837637.92246106,0
+RVTY.US,D,20000126,000000,21.1458,21.3636,21.0599,21.2318,502669.8447564,0
+RVTY.US,D,20000127,000000,22.0858,22.4515,21.7841,21.897,960163.34049666,0
+RVTY.US,D,20000128,000000,21.9809,22.6733,21.955,22.1717,1109535.8968305,0
+RVTY.US,D,20000131,000000,22.1138,22.5074,22.0858,22.2796,764552.3219532,0
+RVTY.US,D,20000201,000000,22.1717,23.1167,22.1428,22.8919,812283.34850904,0
+RVTY.US,D,20000202,000000,22.8161,23.1457,22.3665,22.5363,592160.63943379,0
+RVTY.US,D,20000203,000000,22.6193,22.9479,22.5923,22.6733,587050.2833052,0
+RVTY.US,D,20000204,000000,22.7871,23.5973,22.5363,23.4554,710641.81873099,0
+RVTY.US,D,20000207,000000,23.7011,23.87,23.3725,23.7301,621573.46681291,0
+RVTY.US,D,20000208,000000,23.841,24.818,23.814,24.5083,701260.98674645,0
+RVTY.US,D,20000209,000000,24.5083,24.6781,24.0907,24.2596,765615.43619582,0
+RVTY.US,D,20000210,000000,24.3175,24.4793,23.7591,24.4793,450035.67925485,0
+RVTY.US,D,20000211,000000,25.3114,25.8209,24.705,25.1566,1107404.6630994,0
+RVTY.US,D,20000214,000000,25.3404,26.8439,25.2834,26.6001,1492875.6725744,0
+RVTY.US,D,20000215,000000,26.7329,29.7718,26.4313,29.0666,1616676.4272815,0
+RVTY.US,D,20000216,000000,28.9636,30.6858,28.3183,29.8457,1161953.8357065,0
+RVTY.US,D,20000217,000000,29.8457,37.6096,29.8457,33.8824,3192234.7589739,0
+RVTY.US,D,20000218,000000,34.0233,34.0233,29.3782,30.2692,2762437.2912473,0
+RVTY.US,D,20000222,000000,30.2692,31.8825,30.1004,31.1603,1981904.2199822,0
+RVTY.US,D,20000223,000000,31.2731,31.3301,30.1294,30.5709,542514.60577236,0
+RVTY.US,D,20000224,000000,30.7427,31.1043,28.7138,29.0196,982963.23690898,0
+RVTY.US,D,20000225,000000,28.9916,28.9916,27.5931,28.0456,1199027.6925571,0
+RVTY.US,D,20000228,000000,27.8188,28.0166,25.2834,26.8708,1648428.7066238,0
+RVTY.US,D,20000229,000000,26.8708,29.8167,26.2635,28.7708,2138741.6001459,0
+RVTY.US,D,20000301,000000,28.7138,32.3221,28.7138,30.2692,1365024.6728337,0
+RVTY.US,D,20000302,000000,31.1043,33.0763,30.3262,32.2951,1114011.587771,0
+RVTY.US,D,20000303,000000,33.274,34.7186,32.8336,34.331,1421491.8556941,0
+RVTY.US,D,20000306,000000,35.0563,36.4997,33.9953,35.2719,1148104.3201259,0
+RVTY.US,D,20000307,000000,36.0522,36.4997,34.1072,34.6616,1379729.0844249,0
+RVTY.US,D,20000308,000000,34.9463,35.0563,30.7987,31.7407,1265730.6034125,0
+RVTY.US,D,20000309,000000,32.4929,32.5778,29.8167,31.6578,1321768.3361692,0
+RVTY.US,D,20000310,000000,32.0534,34.3879,32.0534,32.2951,829756.66216714,0
+RVTY.US,D,20000313,000000,32.3221,32.9374,30.523,30.9095,770303.34956511,0
+RVTY.US,D,20000314,000000,31.2173,31.6039,27.9037,28.658,1303445.1317465,0
+RVTY.US,D,20000315,000000,30.6569,30.6569,27.7329,28.7708,1773084.3573414,0
+RVTY.US,D,20000316,000000,28.8787,29.9306,28.2624,29.7718,814839.02709793,0
+RVTY.US,D,20000317,000000,28.7138,31.5749,28.7138,31.0754,1589829.2889831,0
+RVTY.US,D,20000320,000000,31.0225,32.378,31.0225,31.3781,1444719.2001116,0
+RVTY.US,D,20000321,000000,31.2731,31.3021,29.2074,30.3262,637548.20982958,0
+RVTY.US,D,20000322,000000,30.4371,31.2173,30.1843,30.5999,493292.01591944,0
+RVTY.US,D,20000323,000000,30.5999,30.9655,29.3782,30.0435,471562.24109409,0
+RVTY.US,D,20000324,000000,30.495,30.8277,28.9916,29.4352,623918.92507134,0
+RVTY.US,D,20000327,000000,29.3212,30.5519,29.3212,30.2692,742390.09387661,0
+RVTY.US,D,20000328,000000,30.3821,30.3821,29.3782,29.4641,364583.1170207,0
+RVTY.US,D,20000329,000000,29.3492,30.0435,29.1794,29.6858,563398.49402991,0
+RVTY.US,D,20000330,000000,29.7148,30.0435,28.0745,28.604,956326.31894114,0
+RVTY.US,D,20000331,000000,28.9366,30.0435,28.0456,29.601,1072462.0399799,0
+RVTY.US,D,20000403,000000,29.546,29.546,27.8188,28.3752,546141.40699742,0
+RVTY.US,D,20000404,000000,28.7138,28.7708,25.5362,27.1515,1000860.9954248,0
+RVTY.US,D,20000405,000000,27.1245,27.1245,25.5912,26.2904,1079702.6287905,0
+RVTY.US,D,20000406,000000,27.3513,27.7059,26.0946,26.5441,736210.61721024,0
+RVTY.US,D,20000407,000000,26.9827,28.4032,26.9257,28.1585,538252.13830996,0
+RVTY.US,D,20000410,000000,27.8458,28.7138,27.0407,27.1805,474330.14211182,0
+RVTY.US,D,20000411,000000,27.2933,29.0386,26.7329,27.9607,1058608.5202025,0
+RVTY.US,D,20000412,000000,27.9607,28.4602,26.4872,26.7049,549763.20297651,0
+RVTY.US,D,20000413,000000,26.9257,28.3752,26.8708,26.9257,404437.88852859,0
+RVTY.US,D,20000414,000000,26.9257,26.9537,24.5932,24.818,499685.71711305,0
+RVTY.US,D,20000417,000000,24.705,24.9008,22.4794,24.4504,822936.51401747,0
+RVTY.US,D,20000418,000000,24.4324,24.9918,24.2036,24.4604,774780.04155474,0
+RVTY.US,D,20000419,000000,24.715,25.8878,24.2885,24.5172,603247.25924264,0
+RVTY.US,D,20000420,000000,24.4024,24.4024,22.9859,23.6532,1015135.9569123,0
+RVTY.US,D,20000424,000000,23.6532,23.6532,22.1428,22.3086,1013007.7263287,0
+RVTY.US,D,20000425,000000,22.6483,23.6532,22.5074,23.4833,1633940.5216583,0
+RVTY.US,D,20000426,000000,23.3995,24.715,23.0708,24.2296,1095046.7108158,0
+RVTY.US,D,20000427,000000,23.5123,24.4893,23.5123,24.1447,966765.25992234,0
+RVTY.US,D,20000428,000000,24.4324,24.9638,23.8799,24.769,595784.43751126,0
+RVTY.US,D,20000501,000000,24.0907,24.9348,23.6532,24.2296,496701.58946969,0
+RVTY.US,D,20000502,000000,24.3464,24.9068,24.0458,24.2596,928413.06325265,0
+RVTY.US,D,20000503,000000,24.0458,24.2885,23.1167,23.5973,753254.48076469,0
+RVTY.US,D,20000504,000000,23.4833,24.0907,23.3995,23.7401,762208.86579315,0
+RVTY.US,D,20000505,000000,23.7401,25.0498,23.6821,25.0498,1084820.9933127,0
+RVTY.US,D,20000508,000000,24.9918,24.9918,23.7671,24.2596,605374.48877708,0
+RVTY.US,D,20000509,000000,23.6532,23.8799,22.4225,23.7671,939491.67466796,0
+RVTY.US,D,20000510,000000,23.2586,23.2586,22.1238,22.4794,746865.78481705,0
+RVTY.US,D,20000511,000000,23.2037,23.9908,22.9559,23.6252,648845.04996889,0
+RVTY.US,D,20000512,000000,23.6532,24.2296,23.6532,24.1447,1136597.2596561,0
+RVTY.US,D,20000515,000000,23.8799,24.2885,23.1457,24.1447,553592.21613848,0
+RVTY.US,D,20000516,000000,24.9918,25.8309,24.9348,25.4353,652683.0725736,0
+RVTY.US,D,20000517,000000,24.9918,25.4912,24.3175,24.6322,546349.62522949,0
+RVTY.US,D,20000518,000000,23.9629,24.9918,23.9629,24.5452,572133.64928517,0
+RVTY.US,D,20000519,000000,24.6592,24.769,23.3165,23.5973,403797.21704528,0
+RVTY.US,D,20000522,000000,23.7111,23.7111,22.3665,23.3725,422973.31538013,0
+RVTY.US,D,20000523,000000,23.2037,23.4833,22.2007,22.3086,470067.67464942,0
+RVTY.US,D,20000524,000000,22.4225,22.8161,21.7562,22.8161,607716.94388793,0
+RVTY.US,D,20000525,000000,23.2317,24.0458,22.7291,22.8161,597917.67334085,0
+RVTY.US,D,20000526,000000,22.9279,23.3165,22.3375,22.5074,312171.18443992,0
+RVTY.US,D,20000530,000000,22.7581,24.2036,22.7581,24.1187,461117.29381774,0
+RVTY.US,D,20000531,000000,24.0907,24.3175,23.2037,23.4274,619443.23413089,0
+RVTY.US,D,20000601,000000,24.0458,25.3794,24.0458,25.2406,818464.8272738,0
+RVTY.US,D,20000602,000000,25.4353,27.0027,25.4353,26.7789,684432.34876842,0
+RVTY.US,D,20000605,000000,26.5531,26.5531,25.5732,26.2145,471132.79099043,0
+RVTY.US,D,20000606,000000,26.0017,27.3893,26.0017,26.9727,1384844.4457995,0
+RVTY.US,D,20000607,000000,26.9167,26.9167,25.2924,26.3004,433627.48193774,0
+RVTY.US,D,20000608,000000,26.3284,27.2165,26.3284,27.0027,528452.86776288,0
+RVTY.US,D,20000609,000000,27.1895,27.668,26.6671,27.1895,389090.80335572,0
+RVTY.US,D,20000612,000000,27.2165,27.7229,25.5452,25.744,519288.26240397,0
+RVTY.US,D,20000613,000000,25.744,26.1605,24.9348,26.1046,525679.96149918,0
+RVTY.US,D,20000614,000000,26.2145,26.2145,25.2116,25.4074,435760.71776733,0
+RVTY.US,D,20000615,000000,25.2406,25.2406,24.5172,24.856,510552.10609951,0
+RVTY.US,D,20000616,000000,23.9908,25.4353,23.9908,24.9438,879618.92245419,0
+RVTY.US,D,20000619,000000,24.9918,27.4432,24.1736,26.9437,774780.04155474,0
+RVTY.US,D,20000620,000000,27.0507,28.0556,26.9437,27.0027,973161.96426352,0
+RVTY.US,D,20000621,000000,27.0317,27.0317,26.4683,26.6101,232687.87854168,0
+RVTY.US,D,20000622,000000,26.5531,26.5531,25.6012,25.8019,531220.76878063,0
+RVTY.US,D,20000623,000000,25.8878,26.1605,25.4074,26.0756,800348.84003399,0
+RVTY.US,D,20000626,000000,26.1046,28.9996,26.1046,28.9996,1363960.5575419,0
+RVTY.US,D,20000627,000000,28.565,29.1984,28.5081,28.8428,1272971.1922231,0
+RVTY.US,D,20000628,000000,29.4551,30.9845,29.3402,30.6858,1211178.4276578,0
+RVTY.US,D,20000629,000000,30.6858,30.6858,28.1125,28.7898,1138089.8240024,0
+RVTY.US,D,20000630,000000,28.7608,29.519,28.621,29.519,2148326.6461657,0
+RVTY.US,D,20000703,000000,29.4551,29.4551,28.9996,28.9996,387814.46563507,0
+RVTY.US,D,20000705,000000,29.0576,29.1134,27.7809,28.6769,1662069.0029232,0
+RVTY.US,D,20000706,000000,28.7898,29.2264,28.1125,29.1414,716817.29120059,0
+RVTY.US,D,20000707,000000,29.592,30.6279,29.3122,30.4271,1281924.5762024,0
+RVTY.US,D,20000710,000000,30.4271,30.4271,29.8746,30.2303,798221.61049956,0
+RVTY.US,D,20000711,000000,30.7987,31.8825,30.4561,31.3501,1039853.8635778,0
+RVTY.US,D,20000712,000000,32.0703,33.7536,31.6298,33.6956,1600270.2320627,0
+RVTY.US,D,20000713,000000,34.331,34.3599,32.5778,32.8066,922658.03144398,0
+RVTY.US,D,20000714,000000,32.8336,33.1312,31.7407,32.6058,606012.1571128,0
+RVTY.US,D,20000717,000000,33.2452,34.2461,32.9654,33.7906,515879.68990291,0
+RVTY.US,D,20000718,000000,33.8355,33.9394,32.408,32.8616,593446.98764638,0
+RVTY.US,D,20000719,000000,33.0862,33.1402,31.5169,31.9405,417646.73262591,0
+RVTY.US,D,20000720,000000,31.9695,33.0304,30.6569,31.462,582363.3709851,0
+RVTY.US,D,20000721,000000,31.3021,31.4051,29.9576,30.5429,1015135.9569123,0
+RVTY.US,D,20000724,000000,30.6569,31.4051,30.2033,30.3172,671221.50257272,0
+RVTY.US,D,20000725,000000,30.3991,30.8537,29.7348,30.485,682300.11398803,0
+RVTY.US,D,20000726,000000,29.8167,29.8746,28.4512,29.0576,887074.73684122,0
+RVTY.US,D,20000727,000000,29.0576,29.0854,27.3313,28.1405,442365.64034058,0
+RVTY.US,D,20000728,000000,28.1674,29.2832,27.7149,28.5081,626471.60051266,0
+RVTY.US,D,20000731,000000,28.8428,29.6768,28.2244,28.594,625406.48417165,0
+RVTY.US,D,20000801,000000,28.9726,29.592,27.7719,29.3402,1600911.9045952,0
+RVTY.US,D,20000802,000000,27.9697,28.3652,27.2733,27.9697,3804216.1724226,0
+RVTY.US,D,20000803,000000,27.5001,28.1125,27.1895,27.7719,1349681.5918576,0
+RVTY.US,D,20000804,000000,28.1674,29.3962,28.0556,29.3122,2220564.3580074,0
+RVTY.US,D,20000807,000000,29.8457,31.3021,29.7058,31.1883,1777345.8237547,0
+RVTY.US,D,20000808,000000,31.3021,32.1912,31.2731,32.1643,2031981.7058457,0
+RVTY.US,D,20000809,000000,32.3311,32.417,31.5459,31.8556,1162380.2826626,0
+RVTY.US,D,20000810,000000,32.6937,32.6937,32.2182,32.5309,1375253.3934845,0
+RVTY.US,D,20000811,000000,32.417,32.9184,32.3311,32.6058,1184968.9576952,0
+RVTY.US,D,20000814,000000,32.8616,33.4818,32.36,33.4529,714048.38913365,0
+RVTY.US,D,20000815,000000,33.4529,33.9774,33.2252,33.9774,1332425.5058744,0
+RVTY.US,D,20000816,000000,33.9774,35.262,33.9774,35.0662,2312190.3906128,0
+RVTY.US,D,20000817,000000,35.0662,36.193,35.0483,35.6845,1823588.290161,0
+RVTY.US,D,20000818,000000,35.7695,36.1651,35.1501,35.3739,906041.61589479,0
+RVTY.US,D,20000821,000000,34.2551,35.9963,33.424,35.6556,2159833.7066355,0
+RVTY.US,D,20000822,000000,35.5437,38.172,35.3739,37.5536,2140017.9378666,0
+RVTY.US,D,20000823,000000,37.111,38.7813,37.0272,38.143,1641396.3360453,0
+RVTY.US,D,20000824,000000,38.6834,38.7104,37.3378,37.5536,1464750.1944571,0
+RVTY.US,D,20000825,000000,37.6096,38.2299,37.2818,37.9202,1768396.4439721,0
+RVTY.US,D,20000828,000000,38.3118,39.6833,37.9482,38.8652,879190.47339973,0
+RVTY.US,D,20000829,000000,39.2917,40.1799,38.7363,39.2638,1157050.6967608,0
+RVTY.US,D,20000830,000000,39.1469,40.4645,38.8932,40.013,1312605.7329087,0
+RVTY.US,D,20000831,000000,39.9661,40.8022,39.5125,40.2068,1289805.8364963,0
+RVTY.US,D,20000901,000000,40.6603,40.8871,39.5985,40.1509,626471.60051266,0
+RVTY.US,D,20000905,000000,39.1189,39.1189,37.7194,38.7813,1144056.0771907,0
+RVTY.US,D,20000906,000000,38.8932,39.0061,37.9482,38.087,689547.71014298,0
+RVTY.US,D,20000907,000000,38.115,39.3477,38.115,39.0351,1645444.5789804,0
+RVTY.US,D,20000908,000000,39.0061,39.7663,38.6834,39.5125,1353944.0593201,0
+RVTY.US,D,20000911,000000,39.1759,40.4066,38.8093,39.5695,945038.48824456,0
+RVTY.US,D,20000912,000000,39.5695,41.1358,39.5695,40.3786,1096963.7200198,0
+RVTY.US,D,20000913,000000,40.2358,41.1358,39.7663,40.8292,724490.33326242,0
+RVTY.US,D,20000914,000000,40.8581,42.921,40.8581,42.4724,873437.44368943,0
+RVTY.US,D,20000915,000000,41.8052,42.921,41.2398,42.1428,796936.26333618,0
+RVTY.US,D,20000918,000000,42.0868,42.6952,39.6265,40.5764,789061.00933741,0
+RVTY.US,D,20000919,000000,40.9141,42.2576,40.5215,41.8052,472834.57461797,0
+RVTY.US,D,20000920,000000,41.8052,44.3745,41.7472,44.3745,1101011.9629549,0
+RVTY.US,D,20000921,000000,44.3745,45.1266,42.9499,44.828,1281070.681241,0
+RVTY.US,D,20000922,000000,43.5973,45.5802,43.3175,44.828,1418080.2800454,0
+RVTY.US,D,20000925,000000,44.9308,46.8339,44.9308,45.6352,1519296.3639166,0
+RVTY.US,D,20000926,000000,45.5222,46.2465,43.1477,43.5693,1326245.0281587,0
+RVTY.US,D,20000927,000000,44.2615,45.6082,43.9869,44.9308,1718956.6264444,0
+RVTY.US,D,20000928,000000,45.0438,48.7858,45.0438,47.8409,2170700.095622,0
+RVTY.US,D,20000929,000000,47.2854,47.6161,46.4972,46.663,1781820.5136459,0
+RVTY.US,D,20001002,000000,46.9477,48.3483,46.6351,47.9497,1074159.8194107,0
+RVTY.US,D,20001003,000000,48.2643,48.602,46.0576,46.1136,1192214.5517518,0
+RVTY.US,D,20001004,000000,45.6082,45.6082,43.0329,44.3745,1842763.3874467,0
+RVTY.US,D,20001005,000000,43.8161,46.0576,43.7591,43.8729,1213095.4368618,0
+RVTY.US,D,20001006,000000,44.0967,44.9868,40.5215,41.7472,1744745.6557461,0
+RVTY.US,D,20001009,000000,41.2398,42.6952,39.3757,42.3686,1533150.8847432,0
+RVTY.US,D,20001010,000000,41.5804,44.4314,41.4674,44.4314,1190080.3148731,0
+RVTY.US,D,20001011,000000,44.0418,44.6282,42.8361,44.0967,1618382.2151057,0
+RVTY.US,D,20001012,000000,44.7131,45.4932,41.5804,42.4724,1371629.595407,0
+RVTY.US,D,20001013,000000,42.5813,45.1546,42.5813,44.5992,843391.95322055,0
+RVTY.US,D,20001016,000000,44.3745,46.663,44.2615,46.0866,697426.96833851,0
+RVTY.US,D,20001017,000000,46.3883,46.72,44.4853,45.2974,417435.51124626,0
+RVTY.US,D,20001018,000000,45.1646,46.3434,44.3275,45.672,1316866.1982726,0
+RVTY.US,D,20001019,000000,46.9557,48.2743,46.3434,47.8767,1402526.9787389,0
+RVTY.US,D,20001020,000000,47.5981,49.6988,47.5981,49.6708,1403591.0940307,0
+RVTY.US,D,20001023,000000,50.8976,52.3251,50.1484,50.8976,1375253.3934845,0
+RVTY.US,D,20001024,000000,50.8976,52.6118,50.3172,51.8855,917759.89774423,0
+RVTY.US,D,20001025,000000,50.9246,50.9246,49.499,50.0954,1309412.385984,0
+RVTY.US,D,20001026,000000,49.643,50.3172,45.699,48.0745,2285555.4747433,0
+RVTY.US,D,20001027,000000,48.4691,50.0954,47.6829,49.8676,1255498.8796142,0
+RVTY.US,D,20001030,000000,49.9796,52.3821,49.8676,52.3821,1117419.1592229,0
+RVTY.US,D,20001031,000000,52.3821,54.1742,52.3821,53.4959,1437048.1601482,0
+RVTY.US,D,20001101,000000,53.5538,54.0084,52.1563,52.5239,1545932.2808352,0
+RVTY.US,D,20001102,000000,52.7756,53.4959,52.6408,53.339,1113155.6907113,0
+RVTY.US,D,20001103,000000,53.366,53.366,51.2672,51.9125,1409987.7983718,0
+RVTY.US,D,20001106,000000,52.1853,53.4959,51.8297,53.1982,1313884.0727277,0
+RVTY.US,D,20001107,000000,53.1982,53.1982,51.9315,52.1563,717673.18826032,0
+RVTY.US,D,20001108,000000,52.1563,52.9455,51.4929,52.0433,628388.60971663,0
+RVTY.US,D,20001109,000000,52.0433,52.5239,48.8338,49.4422,1971253.0565722,0
+RVTY.US,D,20001110,000000,48.7778,48.7778,46.5342,46.672,1699144.8618723,0
+RVTY.US,D,20001113,000000,42.9779,44.3844,40.5764,43.5403,2649717.1500538,0
+RVTY.US,D,20001114,000000,43.9959,48.6959,43.4295,46.6441,2016852.8493968,0
+RVTY.US,D,20001115,000000,47.0996,49.4422,46.8439,49.0775,1681882.7695938,0
+RVTY.US,D,20001116,000000,48.8048,49.1614,46.6161,46.9557,1298328.7693228,0
+RVTY.US,D,20001117,000000,47.1275,49.0226,46.7859,48.9666,1852993.1091466,0
+RVTY.US,D,20001120,000000,48.7509,48.7509,45.755,46.4223,1647363.5902828,0
+RVTY.US,D,20001121,000000,46.8718,48.1305,45.1926,46.729,1177295.9156334,0
+RVTY.US,D,20001122,000000,46.729,47.3783,43.0608,45.2216,1247615.6172219,0
+RVTY.US,D,20001124,000000,45.5612,46.2854,45.3064,46.0287,353298.2894717,0
+RVTY.US,D,20001127,000000,46.7859,47.4542,45.9458,46.5891,921167.46919608,0
+RVTY.US,D,20001128,000000,46.5622,46.9557,42.6463,43.0329,1856186.4560712,0
+RVTY.US,D,20001129,000000,43.6551,43.8829,40.6324,41.026,1840208.709907,0
+RVTY.US,D,20001130,000000,38.9781,40.0669,35.5907,39.8801,3025170.6602578,0
+RVTY.US,D,20001201,000000,39.8801,44.2985,39.8522,44.2705,2676563.287303,0
+RVTY.US,D,20001204,000000,44.2705,45.1077,42.6183,42.875,1968482.1524069,0
+RVTY.US,D,20001205,000000,43.7691,45.8968,43.7121,45.672,888779.52361634,0
+RVTY.US,D,20001206,000000,46.0028,46.7569,44.9948,45.5022,1043262.4360788,0
+RVTY.US,D,20001207,000000,44.9408,44.9408,43.3175,44.1067,886008.61945102,0
+RVTY.US,D,20001208,000000,45.1077,46.0866,45.0238,45.727,937364.44513353,0
+RVTY.US,D,20001211,000000,46.0576,49.9246,45.3924,49.643,1241435.1395063,0
+RVTY.US,D,20001212,000000,49.0226,49.3612,47.2405,48.4412,1015569.4112127,0
+RVTY.US,D,20001213,000000,48.3303,49.0226,44.9948,45.5612,1208195.3010636,0
+RVTY.US,D,20001214,000000,45.672,46.7859,43.6551,43.6831,1131059.4555222,0
+RVTY.US,D,20001215,000000,43.6831,46.5342,41.6932,45.782,1637990.7666918,0
+RVTY.US,D,20001218,000000,45.811,48.3573,45.2216,47.655,1566390.7231859,0
+RVTY.US,D,20001219,000000,47.5401,49.2174,46.8149,47.4542,1128076.3289281,0
+RVTY.US,D,20001220,000000,46.6161,47.7389,45.2216,45.8688,1153854.3466886,0
+RVTY.US,D,20001221,000000,45.8688,46.1136,41.6932,42.5094,1628396.7112293,0
+RVTY.US,D,20001222,000000,42.7611,44.9678,42.6463,44.4853,1248682.7356613,0
+RVTY.US,D,20001226,000000,44.828,44.9678,43.8829,44.5423,658216.8725107,0
+RVTY.US,D,20001227,000000,44.5423,46.4492,44.0787,45.8968,1310048.0522214,0
+RVTY.US,D,20001228,000000,45.9458,48.9107,45.3354,48.7509,805675.4227882,0
+RVTY.US,D,20001229,000000,48.3573,49.3612,46.2275,47.0137,804401.08716593,0
+RVTY.US,D,20010102,000000,46.3434,46.8439,43.2037,43.4295,1187953.0853386,0
+RVTY.US,D,20010103,000000,43.4295,45.0537,40.7462,44.798,2139803.7133393,0
+RVTY.US,D,20010104,000000,44.771,44.771,41.6374,41.944,1208616.7427738,0
+RVTY.US,D,20010105,000000,41.944,42,37.3848,38.6165,1928208.9423364,0
+RVTY.US,D,20010108,000000,38.3887,40.4645,37.9202,39.8243,1302376.0112087,0
+RVTY.US,D,20010109,000000,40.7462,40.7462,38.2299,39.09,1331358.3874349,0
+RVTY.US,D,20010110,000000,38.7014,41.3636,38.7014,40.8022,1291939.0723259,0
+RVTY.US,D,20010111,000000,41.1628,42.9499,40.2358,42.7891,860225.59644453,0
+RVTY.US,D,20010112,000000,42.895,43.0608,40.971,41.053,665037.02066039,0
+RVTY.US,D,20010116,000000,40.971,41.3926,38.3398,40.7173,1164510.5153446,0
+RVTY.US,D,20010117,000000,40.7842,43.0259,40.7842,41.5324,1395923.0572148,0
+RVTY.US,D,20010118,000000,41.5324,42.2377,40.8392,42.0668,760072.62681599,0
+RVTY.US,D,20010119,000000,42.1228,42.1228,38.9022,39.2349,1101438.409911,0
+RVTY.US,D,20010122,000000,39.7383,40.3307,39.4596,40.1049,933528.42462721,0
+RVTY.US,D,20010123,000000,40.2168,40.98,39.9381,40.6144,1117206.936794,0
+RVTY.US,D,20010124,000000,40.5295,41.1358,38.5705,38.5705,1418292.5024742,0
+RVTY.US,D,20010125,000000,40.3597,40.5854,38.3398,39.4317,2517816.9063289,0
+RVTY.US,D,20010126,000000,39.4596,41.6762,38.7643,40.924,1239943.5762092,0
+RVTY.US,D,20010129,000000,40.6983,41.3536,40.4066,40.8971,977427.4348735,0
+RVTY.US,D,20010130,000000,41.7022,42.2576,40.8292,41.3926,1009388.9334971,0
+RVTY.US,D,20010131,000000,41.6562,43.9019,41.4396,43.7211,1473059.9038054,0
+RVTY.US,D,20010201,000000,43.6363,44.0418,42.6273,42.6273,1560849.9159045,0
+RVTY.US,D,20010202,000000,42.6463,42.6463,40.8102,40.971,920527.79876196,0
+RVTY.US,D,20010205,000000,41.6174,41.6562,40.2448,40.8581,1389104.9111635,0
+RVTY.US,D,20010206,000000,41.2218,43.7211,41.2118,42.7322,1158546.2642546,0
+RVTY.US,D,20010207,000000,42.1528,42.1528,40.4745,41.026,774347.5883035,0
+RVTY.US,D,20010208,000000,41.026,41.926,40.3786,40.5215,693811.17865458,0
+RVTY.US,D,20010209,000000,40.5215,40.7652,39.2917,39.7663,613900.42475107,0
+RVTY.US,D,20010212,000000,39.7663,40.8771,39.7383,40.4645,540598.59761759,0
+RVTY.US,D,20010213,000000,40.3597,41.5614,39.4685,39.4755,500111.16301992,0
+RVTY.US,D,20010214,000000,39.1959,41.026,38.6255,41.026,1057541.4017631,0
+RVTY.US,D,20010215,000000,41.7022,42.0379,40.5854,40.989,848721.53912234,0
+RVTY.US,D,20010216,000000,40.04,40.04,37.8443,39.4127,1108044.3335334,0
+RVTY.US,D,20010220,000000,38.5705,38.7643,35.8723,36.0901,1340306.7661683,0
+RVTY.US,D,20010221,000000,35.6745,37.15,34.5288,34.8894,1291088.1805121,0
+RVTY.US,D,20010222,000000,34.321,34.7575,32.6937,33.2252,3162400.4898846,0
+RVTY.US,D,20010223,000000,32.9654,34.0812,32.1083,33.8006,1332637.7283032,0
+RVTY.US,D,20010226,000000,33.9114,35.2809,33.9014,35.2809,1936945.0986409,0
+RVTY.US,D,20010227,000000,35.2809,35.6945,34.0812,34.274,1280430.0097578,0
+RVTY.US,D,20010228,000000,34.5288,34.6427,31.8556,32.8336,1654822.4078175,0
+RVTY.US,D,20010301,000000,32.1732,32.5019,30.7337,32.2761,1396563.7286981,0
+RVTY.US,D,20010302,000000,31.7237,33.1682,31.6578,32.4839,953556.41582502,0
+RVTY.US,D,20010305,000000,32.5778,32.9754,31.9695,32.5598,524191.40134968,0
+RVTY.US,D,20010306,000000,33.6297,33.9674,33.4529,33.6956,1078854.7401243,0
+RVTY.US,D,20010307,000000,33.1782,33.293,31.9505,32.2572,1119550.3929541,0
+RVTY.US,D,20010308,000000,32.5019,32.7127,31.1043,31.4341,1116783.4929856,0
+RVTY.US,D,20010309,000000,31.1603,31.1603,29.3962,29.8267,1394220.2725381,0
+RVTY.US,D,20010312,000000,29.3682,29.527,27.2833,27.4432,1549983.5269179,0
+RVTY.US,D,20010313,000000,27.8288,28.5181,27.7059,28.4312,1384844.4457995,0
+RVTY.US,D,20010314,000000,27.9787,28.585,27.7149,27.9127,1722795.6500983,0
+RVTY.US,D,20010315,000000,27.7998,28.1225,27.1705,27.5271,1875789.0013621,0
+RVTY.US,D,20010316,000000,27.64,27.8937,26.4772,26.7509,1755610.0426341,0
+RVTY.US,D,20010319,000000,26.7509,27.1065,25.8309,26.5241,1532294.9876835,0
+RVTY.US,D,20010320,000000,26.5241,26.5241,24.2036,24.4604,1908393.1735675,0
+RVTY.US,D,20010321,000000,25.0018,25.0886,22.3276,23.0219,2174962.5630844,0
+RVTY.US,D,20010322,000000,20.6314,21.2966,19.2797,20.019,5077184.361498,0
+RVTY.US,D,20010323,000000,20.4246,22.5833,20.4246,22.4225,2952086.0607991,0
+RVTY.US,D,20010326,000000,23.5413,23.9908,23.2775,23.5033,2568534.0626265,0
+RVTY.US,D,20010327,000000,23.5873,23.6532,22.9659,23.3455,1997249.3030567,0
+RVTY.US,D,20010328,000000,23.2317,23.2775,22.4225,22.8451,1430867.6824326,0
+RVTY.US,D,20010329,000000,22.7871,23.1367,21.7382,22.1617,1298970.4418552,0
+RVTY.US,D,20010330,000000,22.1617,23.7671,21.6153,23.5223,2197341.0177866,0
+RVTY.US,D,20010402,000000,23.4644,23.6252,21.6343,21.8591,898580.7962618,0
+RVTY.US,D,20010403,000000,21.6633,21.7841,20.979,21.1078,953768.63825387,0
+RVTY.US,D,20010404,000000,21.031,21.6343,19.0809,19.1669,2871963.0844668,0
+RVTY.US,D,20010405,000000,20.1608,22.3086,19.7763,22.0099,2013446.2789942,0
+RVTY.US,D,20010406,000000,21.4735,21.8311,20.6314,21.6343,1540182.2542725,0
+RVTY.US,D,20010409,000000,21.6153,22.1328,21.1838,21.7472,806317.0953207,0
+RVTY.US,D,20010410,000000,21.7742,22.8451,21.7742,22.6573,2687859.1263931,0
+RVTY.US,D,20010411,000000,23.5693,24.1836,23.1847,23.4075,2101659.7349017,0
+RVTY.US,D,20010412,000000,23.3635,25.3314,22.9109,25.1276,1445147.6491661,0
+RVTY.US,D,20010416,000000,24.779,24.789,23.7771,24.4414,1153640.1221613,0
+RVTY.US,D,20010417,000000,24.3744,25.3314,24.1646,24.3934,884944.50415921,0
+RVTY.US,D,20010418,000000,25.2834,27.1805,25.2834,27.1805,2126807.0916709,0
+RVTY.US,D,20010419,000000,27.1805,29.3582,27.1805,29.3122,2232285.6430044,0
+RVTY.US,D,20010420,000000,28.9446,28.9996,27.9886,28.7338,1334981.1844633,0
+RVTY.US,D,20010423,000000,28.2803,28.2803,26.9087,27.7619,917329.44659137,0
+RVTY.US,D,20010424,000000,27.7619,29.1894,27.4253,27.5361,1329441.378231,0
+RVTY.US,D,20010425,000000,27.5101,28.1405,27.3613,28.0456,890693.52967273,0
+RVTY.US,D,20010426,000000,28.0356,29.1514,27.9407,28.9276,760717.30249607,0
+RVTY.US,D,20010427,000000,29.1894,29.554,28.1125,28.585,1093980.5934256,0
+RVTY.US,D,20010430,000000,29.2174,30.505,29.1694,30.0824,1328587.4832697,0
+RVTY.US,D,20010501,000000,29.3782,29.4451,27.7619,28.3283,1985744.2446854,0
+RVTY.US,D,20010502,000000,28.7808,29.2174,28.2144,28.3283,1588766.1747405,0
+RVTY.US,D,20010503,000000,28.3283,28.3462,27.7619,28.2703,1294490.746718,0
+RVTY.US,D,20010504,000000,27.4911,28.1505,27.3703,27.8458,810792.78626115,0
+RVTY.US,D,20010507,000000,27.8098,28.9996,27.7619,28.9276,842325.83583035,0
+RVTY.US,D,20010508,000000,28.9276,29.3782,28.575,28.8787,1012152.8303181,0
+RVTY.US,D,20010509,000000,28.7338,29.554,28.1864,29.554,658650.32681113,0
+RVTY.US,D,20010510,000000,29.7808,29.8746,28.9726,28.9916,800134.61550676,0
+RVTY.US,D,20010511,000000,28.9726,29.492,28.8787,28.8787,996814.75458799,0
+RVTY.US,D,20010514,000000,28.8787,28.8787,27.9227,28.3283,660993.78297118,0
+RVTY.US,D,20010515,000000,28.3283,29.3122,28.3283,29.1044,746223.11123535,0
+RVTY.US,D,20010516,000000,28.9996,30.1204,28.7338,29.9006,1859596.0296215,0
+RVTY.US,D,20010517,000000,30.1654,31.6947,30.1494,31.5269,1532722.4356888,0
+RVTY.US,D,20010518,000000,31.5269,32.9084,31.0654,32.7406,1322621.2300813,0
+RVTY.US,D,20010521,000000,32.6837,33.6477,32.2572,33.348,866830.51901779,0
+RVTY.US,D,20010522,000000,34.0423,34.274,33.1232,33.7726,1081197.1952352,0
+RVTY.US,D,20010523,000000,33.6577,33.6577,32.1912,32.3131,864488.06390693,0
+RVTY.US,D,20010524,000000,32.3051,32.6548,32.0604,32.2761,506288.63758791,0
+RVTY.US,D,20010525,000000,32.3501,32.5698,31.9215,32.5398,511192.77758282,0
+RVTY.US,D,20010529,000000,32.8246,32.8995,31.1513,31.3401,708722.80742863,0
+RVTY.US,D,20010530,000000,30.5709,30.7527,30.1204,30.1294,665466.47076404,0
+RVTY.US,D,20010531,000000,30.1294,31.3301,30.1294,31.0315,725766.67098309,0
+RVTY.US,D,20010601,000000,31.454,31.5659,30.8277,31.4909,564460.60722334,0
+RVTY.US,D,20010604,000000,31.4719,31.4719,30.7527,31.3781,349461.26791618,0
+RVTY.US,D,20010605,000000,31.5369,34.4069,31.4819,33.4728,893252.2114092,0
+RVTY.US,D,20010606,000000,33.4628,33.4628,32.2761,32.8246,679100.76076825,0
+RVTY.US,D,20010607,000000,33.0034,33.32,31.9315,32.417,580551.47194636,0
+RVTY.US,D,20010608,000000,32.7786,33.0862,31.6947,32.455,382381.77166643,0
+RVTY.US,D,20010611,000000,31.6947,31.8356,30.1294,30.5429,596215.88971331,0
+RVTY.US,D,20010612,000000,29.2174,30.1654,28.9446,30.0145,1235575.9985816,0
+RVTY.US,D,20010613,000000,30.2123,30.9745,30.0535,30.3352,583321.37506249,0
+RVTY.US,D,20010614,000000,30.3352,30.4371,29.6668,30.1204,1106550.768138,0
+RVTY.US,D,20010615,000000,31.7787,32.369,31.0225,31.9954,1114332.9245619,0
+RVTY.US,D,20010618,000000,31.8066,32.6348,31.0315,31.1513,948975.61471935,0
+RVTY.US,D,20010619,000000,30.1204,30.5709,27.63,28.7808,2714921.4902678,0
+RVTY.US,D,20010620,000000,28.7338,28.7338,26.3943,26.8539,2430023.8910823,0
+RVTY.US,D,20010621,000000,26.8539,26.8539,26.1326,26.6101,1330930.9394297,0
+RVTY.US,D,20010622,000000,26.3943,26.4313,24.5083,25.3694,1840528.0445994,0
+RVTY.US,D,20010625,000000,25.8499,25.9917,24.9068,25.0118,1436084.1497756,0
+RVTY.US,D,20010626,000000,23.4644,24.724,23.4364,24.2785,2158126.917762,0
+RVTY.US,D,20010627,000000,24.1836,24.3654,23.3805,24.0368,1704576.5547917,0
+RVTY.US,D,20010628,000000,24.1546,24.3654,23.3805,23.7301,2258601.2241814,0
+RVTY.US,D,20010629,000000,23.9349,24.752,23.7401,24.752,2260837.5680778,0
+RVTY.US,D,20010702,000000,23.9169,24.4694,23.9169,24.0718,1075227.9388993,0
+RVTY.US,D,20010703,000000,24.2785,24.3654,23.6442,23.9908,451634.35481555,0
+RVTY.US,D,20010705,000000,23.9908,24.1546,23.0139,23.1847,1150554.8885495,0
+RVTY.US,D,20010706,000000,23.1087,23.1557,22.4225,22.5363,520887.93901386,0
+RVTY.US,D,20010709,000000,22.5743,23.4554,22.5743,23.1557,1513015.7812817,0
+RVTY.US,D,20010710,000000,23.3805,23.8799,23.2586,23.3365,1436084.1497756,0
+RVTY.US,D,20010711,000000,23.2875,23.2875,22.3845,22.6093,742171.8651526,0
+RVTY.US,D,20010712,000000,22.7871,24.724,22.7201,24.4504,927771.39072014,0
+RVTY.US,D,20010713,000000,24.4504,25.1376,24.0548,24.76,801840.40333108,0
+RVTY.US,D,20010716,000000,25.1736,25.715,24.6871,25.1176,2033476.2722903,0
+RVTY.US,D,20010717,000000,25.4912,25.5452,24.798,25.3504,1171115.4379179,0
+RVTY.US,D,20010718,000000,25.3504,27.2165,25.2834,27.2165,2258277.8852922,0
+RVTY.US,D,20010719,000000,28.0845,28.1225,27.0407,27.0507,988076.59618515,0
+RVTY.US,D,20010720,000000,27.0407,27.4432,27.0407,27.3703,563715.82662399,0
+RVTY.US,D,20010723,000000,27.2165,27.4432,27.0317,27.0407,636806.43237781,0
+RVTY.US,D,20010724,000000,27.2634,28.1225,27.0507,28.1225,1305358.1367536,0
+RVTY.US,D,20010725,000000,28.0356,29.7438,28.0166,29.4162,1559358.3526074,0
+RVTY.US,D,20010726,000000,29.519,30.1394,29.519,29.9666,1470288.9996401,0
+RVTY.US,D,20010727,000000,30.2403,31.0953,30.0145,30.5999,691245.48957375,0
+RVTY.US,D,20010730,000000,30.5999,30.7048,28.5081,28.8138,876204.34365799,0
+RVTY.US,D,20010731,000000,28.2144,28.9816,27.5841,28.3942,801308.84620977,0
+RVTY.US,D,20010801,000000,28.3842,28.3842,27.2634,27.9327,1311010.0604955,0
+RVTY.US,D,20010802,000000,28.3942,28.8428,27.9327,28.0266,510769.33377432,0
+RVTY.US,D,20010803,000000,28.0356,28.0356,27.4053,27.6869,674518.95861338,0
+RVTY.US,D,20010806,000000,27.6869,27.7998,27.1805,27.4911,580874.81083559,0
+RVTY.US,D,20010807,000000,27.9327,28.0845,27.0407,27.5001,605909.04904596,0
+RVTY.US,D,20010808,000000,27.3123,27.5361,26.3673,26.4233,712983.27279265,0
+RVTY.US,D,20010809,000000,25.687,26.5901,25.687,26.4233,739297.85292045,0
+RVTY.US,D,20010810,000000,26.3374,27.1425,26.0487,26.7969,697643.19496413,0
+RVTY.US,D,20010813,000000,26.8159,27.0217,26.4962,26.7329,1659721.5425664,0
+RVTY.US,D,20010814,000000,26.7709,26.8798,26.2814,26.8619,1307281.1522528,0
+RVTY.US,D,20010815,000000,26.8619,26.9537,25.6012,25.8019,397616.73932972,0
+RVTY.US,D,20010816,000000,25.8209,25.8309,25.3404,25.5552,257725.11989962,0
+RVTY.US,D,20010817,000000,25.5552,25.6211,25.2406,25.5632,453337.13949229,0
+RVTY.US,D,20010820,000000,25.4164,25.6211,25.0986,25.2665,1254435.7653716,0
+RVTY.US,D,20010821,000000,25.0598,26.5901,24.9168,25.696,995749.638247,0
+RVTY.US,D,20010822,000000,26.1046,26.3753,25.687,26.2535,1095151.820981,0
+RVTY.US,D,20010823,000000,26.3094,26.3094,25.6291,25.753,368746.48061302,0
+RVTY.US,D,20010824,000000,25.9728,26.8249,25.8309,26.6001,1280430.0097578,0
+RVTY.US,D,20010827,000000,26.8159,28.3083,26.6101,28.1764,1172716.1155769,0
+RVTY.US,D,20010828,000000,27.9607,28.2144,27.5931,27.7229,827302.08954672,0
+RVTY.US,D,20010829,000000,28.2144,28.667,27.7619,28.526,1055090.8333394,0
+RVTY.US,D,20010830,000000,28.536,29.474,28.3942,29.0196,1839885.3710177,0
+RVTY.US,D,20010831,000000,29.2922,29.519,28.8428,28.9176,1011942.6099877,0
+RVTY.US,D,20010904,000000,28.7138,29.2074,28.4122,28.7338,825388.08349033,0
+RVTY.US,D,20010905,000000,28.7138,28.7238,26.9167,27.64,876739.90497606,0
+RVTY.US,D,20010906,000000,27.4153,27.7059,26.8619,27.4253,474647.47470591,0
+RVTY.US,D,20010907,000000,26.5341,27.4522,26.5341,27.1325,492654.3475837,0
+RVTY.US,D,20010910,000000,26.5901,27.0407,26.0117,26.3284,555407.1183248,0
+RVTY.US,D,20010917,000000,27.0407,28.3942,24.4024,25.0786,1709690.915117,0
+RVTY.US,D,20010918,000000,25.4623,25.677,24.6322,24.827,573096.65860853,0
+RVTY.US,D,20010919,000000,24.742,25.734,23.5693,24.5842,1159714.4886625,0
+RVTY.US,D,20010920,000000,24.3374,24.4993,23.1757,23.3165,982646.9053641,0
+RVTY.US,D,20010921,000000,22.0858,23.8799,21.8691,23.4933,583532.59644214,0
+RVTY.US,D,20010924,000000,24.5362,25.3694,24.3934,24.5172,612301.74919037,0
+RVTY.US,D,20010925,000000,24.8838,24.9168,23.841,24.5452,401668.98646165,0
+RVTY.US,D,20010926,000000,24.5172,24.9168,23.5693,23.8979,334754.85422662,0
+RVTY.US,D,20010927,000000,23.6722,23.6821,22.7581,23.2127,811432.45669527,0
+RVTY.US,D,20010928,000000,23.3895,23.87,23.2127,23.6532,782341.96715619,0
+RVTY.US,D,20011001,000000,23.5973,23.6442,22.7771,23.1847,652891.29080568,0
+RVTY.US,D,20011002,000000,23.3455,24.2396,23.1657,24.0098,1124769.8634447,0
+RVTY.US,D,20011003,000000,23.787,25.5102,23.6252,25.2734,685597.5700287,0
+RVTY.US,D,20011004,000000,25.9448,26.1326,25.3314,25.5912,600901.8009842,0
+RVTY.US,D,20011005,000000,25.5912,25.5912,24.2885,25.1376,452065.80701758,0
+RVTY.US,D,20011008,000000,24.9008,26.0297,24.4324,25.4543,391332.15249812,0
+RVTY.US,D,20011009,000000,25.5102,25.6111,24.789,25.0598,795767.03787912,0
+RVTY.US,D,20011010,000000,25.0598,25.8119,24.5932,25.4164,701583.32458649,0
+RVTY.US,D,20011011,000000,25.5552,26.4962,25.0118,26.0946,1310473.4981282,0
+RVTY.US,D,20011012,000000,26.0946,26.7329,25.696,26.3573,735569.94572693,0
+RVTY.US,D,20011015,000000,26.3573,26.4962,25.5552,26.1326,311638.62626942,0
+RVTY.US,D,20011016,000000,26.1795,26.4133,25.5002,26.2904,302691.24858531,0
+RVTY.US,D,20011017,000000,27.5541,27.5541,26.4772,27.2733,1418080.2800454,0
+RVTY.US,D,20011018,000000,27.1065,27.1065,26.1236,26.4683,971776.51218086,0
+RVTY.US,D,20011019,000000,26.2535,26.3853,25.4912,25.783,589602.95874651,0
+RVTY.US,D,20011022,000000,25.8599,26.1605,25.0118,25.744,838168.47853318,0
+RVTY.US,D,20011023,000000,25.9348,26.1605,24.9008,25.1086,723640.44249784,0
+RVTY.US,D,20011024,000000,25.2116,25.2595,24.5742,24.6222,734830.17037354,0
+RVTY.US,D,20011025,000000,24.6222,25.0598,24.3374,24.6682,944499.92377891,0
+RVTY.US,D,20011026,000000,24.837,25.0598,24.3934,24.847,609000.28895294,0
+RVTY.US,D,20011029,000000,24.779,24.818,24.2116,24.3844,914458.43750679,0
+RVTY.US,D,20011030,000000,24.3654,24.3844,23.795,24.0907,532821.44643971,0
+RVTY.US,D,20011031,000000,24.1836,24.8918,24.1447,24.3175,390580.36455442,0
+RVTY.US,D,20011101,000000,24.6682,24.847,24.3934,24.6682,778720.1711771,0
+RVTY.US,D,20011102,000000,24.5742,24.847,24.3654,24.5742,514602.35113306,0
+RVTY.US,D,20011105,000000,24.808,25.2665,24.5452,24.6402,630736.07007344,0
+RVTY.US,D,20011106,000000,24.6682,25.1936,24.4124,25.0886,694979.40306242,0
+RVTY.US,D,20011107,000000,25.1656,25.3404,24.6402,25.1376,504800.07743841,0
+RVTY.US,D,20011108,000000,25.3014,25.9817,24.3844,24.4124,459092.17130095,0
+RVTY.US,D,20011109,000000,24.5742,25.2595,24.0368,24.3934,475921.81032818,0
+RVTY.US,D,20011112,000000,24.5272,25.0498,23.6252,24.789,879404.69792696,0
+RVTY.US,D,20011113,000000,25.4264,26.2535,25.3014,26.2045,2519731.9134345,0
+RVTY.US,D,20011114,000000,26.6571,27.2933,26.2045,26.6381,1052747.3771794,0
+RVTY.US,D,20011115,000000,26.6381,27.0027,26.2045,27.0027,659289.99724524,0
+RVTY.US,D,20011116,000000,26.8059,26.8059,26.2145,26.3673,746649.55819144,0
+RVTY.US,D,20011119,000000,26.3673,26.3673,25.8499,26.1895,1035700.5104774,0
+RVTY.US,D,20011120,000000,26.0667,26.3004,25.7919,26.0946,1261574.2471645,0
+RVTY.US,D,20011121,000000,26.0946,26.1975,25.677,25.7919,506505.86526272,0
+RVTY.US,D,20011123,000000,25.7919,26.1975,25.705,26.1605,206907.85868278,0
+RVTY.US,D,20011126,000000,26.2045,26.4313,25.753,26.1605,594399.98647779,0
+RVTY.US,D,20011127,000000,26.1605,26.6571,25.715,26.1975,816224.4791806,0
+RVTY.US,D,20011128,000000,26.0297,26.0297,25.1276,25.2595,656942.53688843,0
+RVTY.US,D,20011129,000000,25.2505,25.4623,24.9438,25.2505,780959.51822111,0
+RVTY.US,D,20011130,000000,25.1656,25.2924,24.9738,25.0498,762099.75143115,0
+RVTY.US,D,20011203,000000,25.0308,25.0408,24.3554,24.4414,757734.17590191,0
+RVTY.US,D,20011204,000000,24.5742,26.9637,24.5362,26.7509,2060003.074847,0
+RVTY.US,D,20011205,000000,26.8798,28.4891,26.7509,28.4891,2399767.1792337,0
+RVTY.US,D,20011206,000000,28.4312,30.2692,28.4312,29.9486,2354063.2772931,0
+RVTY.US,D,20011207,000000,29.1614,29.8557,29.1414,29.2074,897622.79218441,0
+RVTY.US,D,20011210,000000,29.0954,29.6389,28.6949,29.0096,828687.54162937,0
+RVTY.US,D,20011211,000000,29.0196,29.3582,28.7338,28.9176,698174.75208543,0
+RVTY.US,D,20011212,000000,28.7338,29.0954,28.1035,28.7338,677399.97818989,0
+RVTY.US,D,20011213,000000,28.3752,28.3752,27.6869,28.0066,890693.52967273,0
+RVTY.US,D,20011214,000000,28.0066,28.0066,27.3803,27.6131,829646.54675595,0
+RVTY.US,D,20011217,000000,27.9697,29.2174,27.9227,28.7808,1053279.9353499,0
+RVTY.US,D,20011218,000000,28.7808,29.7988,28.7428,29.3962,1668888.1500236,0
+RVTY.US,D,20011219,000000,29.3682,30.0435,29.1794,29.8267,803331.96662816,0
+RVTY.US,D,20011220,000000,29.7718,29.9006,29.3492,29.4162,1116464.1582931,0
+RVTY.US,D,20011221,000000,29.3782,29.8167,29.3782,29.7058,794487.69701089,0
+RVTY.US,D,20011224,000000,29.8167,30.3991,29.7248,30.3072,296612.87788739,0
+RVTY.US,D,20011226,000000,30.3072,31.8825,30.2692,31.0953,874610.67334324,0
+RVTY.US,D,20011227,000000,31.1703,32.2572,31.1603,31.8456,1286395.2618968,0
+RVTY.US,D,20011228,000000,31.9215,32.4839,31.6677,32.2951,533036.67201614,0
+RVTY.US,D,20011231,000000,32.7596,32.7986,31.4241,31.6388,812174.23414704,0
+RVTY.US,D,20020102,000000,31.4909,31.6119,30.4471,31.6119,843926.51348944,0
+RVTY.US,D,20020103,000000,31.2173,32.408,31.0953,32.369,921488.80598694,0
+RVTY.US,D,20020104,000000,32.5309,32.8066,32.1453,32.7316,740259.86119461,0
+RVTY.US,D,20020107,000000,32.2572,32.6548,31.6677,31.6677,1075227.9388993,0
+RVTY.US,D,20020108,000000,32.0803,32.1912,31.3301,31.6209,839347.71448215,0
+RVTY.US,D,20020109,000000,31.7137,32.436,30.9565,31.0035,822615.17722662,0
+RVTY.US,D,20020110,000000,31.1803,31.1803,30.3531,30.6189,800348.84003399,0
+RVTY.US,D,20020111,000000,30.3262,31.1703,30.3172,30.466,361500.88655646,0
+RVTY.US,D,20020114,000000,30.2782,30.6758,29.3682,29.8357,546031.29158623,0
+RVTY.US,D,20020115,000000,29.546,30.0914,29.4162,29.8457,496598.48140284,0
+RVTY.US,D,20020116,000000,29.8357,29.8357,28.8428,28.8428,646394.48154523,0
+RVTY.US,D,20020117,000000,28.9726,29.2643,28.0945,29.0386,701583.32458649,0
+RVTY.US,D,20020118,000000,29.0296,29.0666,28.0745,28.3283,981047.2287542,0
+RVTY.US,D,20020122,000000,28.9276,29.0666,27.622,27.8937,520246.26648136,0
+RVTY.US,D,20020123,000000,27.8937,29.2454,27.622,28.9996,624445.47694669,0
+RVTY.US,D,20020124,000000,28.9996,29.6469,28.658,28.9726,922658.03144398,0
+RVTY.US,D,20020125,000000,28.8428,28.8787,28.2524,28.5181,488497.99133573,0
+RVTY.US,D,20020128,000000,28.2434,28.3942,26.4413,27.1615,1539223.2491459,0
+RVTY.US,D,20020129,000000,27.3023,27.7059,26.5721,26.8249,830071.99266284,0
+RVTY.US,D,20020130,000000,26.7609,27.0985,25.3504,26.8249,846268.96860029,0
+RVTY.US,D,20020131,000000,26.6671,27.1515,26.2635,26.7139,828051.87539203,0
+RVTY.US,D,20020201,000000,26.3284,26.8897,26.2635,26.5721,477524.49008565,0
+RVTY.US,D,20020204,000000,26.3943,26.5441,25.1736,25.3894,1192957.3302527,0
+RVTY.US,D,20020205,000000,24.9438,24.9438,23.9728,24.1736,1310367.3869138,0
+RVTY.US,D,20020206,000000,24.4504,24.6222,23.0987,23.4933,1848513.4140094,0
+RVTY.US,D,20020207,000000,23.5873,24.5842,23.3555,24.1447,951429.18629059,0
+RVTY.US,D,20020208,000000,24.2985,24.6322,23.4075,23.9728,1019292.3131602,0
+RVTY.US,D,20020211,000000,23.5873,24.3554,23.2686,23.9998,972732.51415987,0
+RVTY.US,D,20020212,000000,23.9079,24.2985,22.9109,23.7491,1099094.953751,0
+RVTY.US,D,20020213,000000,23.86,24.1187,23.4364,23.5413,1152366.7875883,0
+RVTY.US,D,20020214,000000,23.7671,23.804,22.9759,23.0807,668981.15447951,0
+RVTY.US,D,20020215,000000,23.0987,23.1657,22.3375,22.5643,1053601.2721408,0
+RVTY.US,D,20020219,000000,22.1907,22.4045,21.7841,22.0279,573307.87998818,0
+RVTY.US,D,20020220,000000,21.7841,22.3945,21.7841,22.1517,712449.71357296,0
+RVTY.US,D,20020221,000000,21.889,22.1907,21.6433,21.7472,792891.02354858,0
+RVTY.US,D,20020222,000000,21.8221,21.935,21.2966,21.4006,650234.50624832,0
+RVTY.US,D,20020225,000000,21.5484,21.955,20.8472,21.7742,1461552.8433356,0
+RVTY.US,D,20020226,000000,21.897,22.2107,21.3066,22.0758,928732.39794512,0
+RVTY.US,D,20020227,000000,22.3276,22.5833,21.1368,21.4195,1043369.5483424,0
+RVTY.US,D,20020228,000000,21.4195,21.6822,20.6594,20.8282,1068300.6784859,0
+RVTY.US,D,20020301,000000,18.5625,20.8282,14.2281,14.2571,17253527.30156,0
+RVTY.US,D,20020304,000000,14.9433,15.4877,14.4888,14.6796,6079327.7009387,0
+RVTY.US,D,20020305,000000,14.6796,15.25,14.4987,15.1761,6333216.8003319,0
+RVTY.US,D,20020306,000000,15.1661,15.8923,15.1661,15.3919,10028120.403013,0
+RVTY.US,D,20020307,000000,15.5727,16.193,15.3919,16.0322,3092722.4608286,0
+RVTY.US,D,20020308,000000,16.1171,16.3868,15.3449,15.9113,4588047.7007774,0
+RVTY.US,D,20020311,000000,15.7605,15.7974,15.2141,15.4588,2316453.8591243,0
+RVTY.US,D,20020312,000000,15.1661,15.9393,14.9433,15.6676,3231971.406677,0
+RVTY.US,D,20020313,000000,15.7515,15.9662,15.5727,15.8464,1293109.2988322,0
+RVTY.US,D,20020314,000000,15.7704,16.146,15.3449,15.5827,1660576.4385769,0
+RVTY.US,D,20020315,000000,15.9213,15.9213,15.6206,15.7225,1203613.4989087,0
+RVTY.US,D,20020318,000000,15.9752,16.0222,15.7135,15.9303,1193386.7803564,0
+RVTY.US,D,20020319,000000,16.0032,16.4618,15.9393,16.163,1614869.5334887,0
+RVTY.US,D,20020320,000000,16.163,16.5266,16.0322,16.3198,1386444.1224093,0
+RVTY.US,D,20020321,000000,16.3019,16.3868,15.8464,16.0802,856175.35141098,0
+RVTY.US,D,20020322,000000,16.2829,16.3019,15.7425,15.9842,902415.81571893,0
+RVTY.US,D,20020325,000000,15.9752,16.0122,15.4498,15.7135,1610602.0607803,0
+RVTY.US,D,20020326,000000,15.9393,16.2829,15.6855,15.9842,1123812.8604164,0
+RVTY.US,D,20020327,000000,16.1171,16.3668,15.8554,16.274,1000329.4383035,0
+RVTY.US,D,20020328,000000,16.4328,16.7524,16.3109,16.7524,1065536.781665,0
+RVTY.US,D,20020401,000000,16.4986,16.8384,16.3488,16.8384,704676.56659184,0
+RVTY.US,D,20020402,000000,16.4428,16.6286,16.212,16.4518,1369820.6995159,0
+RVTY.US,D,20020403,000000,16.3019,16.3198,15.6296,15.7605,817503.82004883,0
+RVTY.US,D,20020404,000000,15.7605,15.7974,15.3449,15.6106,1014500.2906749,0
+RVTY.US,D,20020405,000000,15.7794,15.9113,15.3919,15.6106,1601762.796409,0
+RVTY.US,D,20020408,000000,15.3919,15.5347,14.9433,15.2051,1585888.1583116,0
+RVTY.US,D,20020409,000000,15.259,15.3829,15.0073,15.0941,635634.20377319,0
+RVTY.US,D,20020410,000000,15.0452,15.259,14.8863,15.1221,901351.70042712,0
+RVTY.US,D,20020411,000000,14.0333,14.0513,10.6638,10.8796,11272004.108844,0
+RVTY.US,D,20020412,000000,11.0474,11.0664,10.6808,10.9625,4476076.3443802,0
+RVTY.US,D,20020415,000000,11.1803,11.3671,10.9535,11.2742,1100267.1823556,0
+RVTY.US,D,20020416,000000,11.469,11.9944,11.469,11.5928,1604105.2515198,0
+RVTY.US,D,20020417,000000,11.6198,12.1083,11.6198,12.1083,1216286.781688,0
+RVTY.US,D,20020418,000000,12.2392,12.2852,11.7966,12.0524,933632.53374325,0
+RVTY.US,D,20020419,000000,12.0993,12.446,12.0044,12.359,1245271.1600127,0
+RVTY.US,D,20020422,000000,12.5188,12.5188,12.0614,12.1652,1075547.2735918,0
+RVTY.US,D,20020423,000000,12.341,12.341,11.7966,11.8356,815581.8055989,0
+RVTY.US,D,20020424,000000,11.7886,11.8985,11.6198,11.7427,1128609.8881478,0
+RVTY.US,D,20020425,000000,11.8166,11.8616,10.9825,11.3671,1418292.5024742,0
+RVTY.US,D,20020426,000000,11.6578,11.6578,10.8137,10.8796,2128299.6560171,0
+RVTY.US,D,20020429,000000,11.0564,11.5149,10.9355,11.478,1640650.5543968,0
+RVTY.US,D,20020430,000000,11.478,11.7886,11.2452,11.6578,1001183.3332648,0
+RVTY.US,D,20020501,000000,11.5149,11.5149,10.7477,11.2742,1323366.0106807,0
+RVTY.US,D,20020502,000000,11.3201,11.469,11.0195,11.3751,666529.58500666,0
+RVTY.US,D,20020503,000000,11.3851,11.3851,10.8596,11.2073,710000.14619848,0
+RVTY.US,D,20020506,000000,11.3011,11.3571,10.8506,10.9085,898152.34720733,0
+RVTY.US,D,20020507,000000,11.0195,11.2452,10.7857,11.0854,1151193.5579345,0
+RVTY.US,D,20020508,000000,11.2911,11.8256,11.2073,11.8256,847546.30737014,0
+RVTY.US,D,20020509,000000,11.6108,12.0804,11.1973,11.2073,992868.61867048,0
+RVTY.US,D,20020510,000000,11.2073,11.404,10.9535,11.2452,472726.46130516,0
+RVTY.US,D,20020513,000000,11.2452,11.5639,11.1143,11.433,380566.86948011,0
+RVTY.US,D,20020514,000000,11.6947,12.2302,11.6868,12.1742,1024087.3387932,0
+RVTY.US,D,20020515,000000,12.1832,12.8436,12.0804,12.5278,1008851.3700807,0
+RVTY.US,D,20020516,000000,12.5368,12.9724,12.5278,12.7866,1009492.041564,0
+RVTY.US,D,20020517,000000,12.7866,13.1122,12.6508,12.7476,1069259.6836125,0
+RVTY.US,D,20020520,000000,12.7476,12.9524,12.6318,12.8146,892082.98595216,0
+RVTY.US,D,20020521,000000,12.8146,12.8436,12.1562,12.378,637660.32733916,0
+RVTY.US,D,20020522,000000,12.378,12.7866,12.378,12.5648,962504.79455833,0
+RVTY.US,D,20020523,000000,12.5748,13.356,12.473,13.309,1711609.9264194,0
+RVTY.US,D,20020524,000000,13.0194,13.0194,12.2951,12.8246,996065.96979188,0
+RVTY.US,D,20020528,000000,12.8336,13.0853,12.5848,12.7766,417966.06731838,0
+RVTY.US,D,20020529,000000,12.7766,13.2042,12.6697,12.7766,748360.35126172,0
+RVTY.US,D,20020530,000000,12.7766,12.8436,12.1562,12.6418,537404.24964377,0
+RVTY.US,D,20020531,000000,12.6797,12.9164,12.6028,12.7186,779784.28646892,0
+RVTY.US,D,20020603,000000,12.6228,12.6228,11.7427,11.8526,630736.07007344,0
+RVTY.US,D,20020604,000000,11.8616,12.2852,11.8356,12.1272,925111.60301522,0
+RVTY.US,D,20020605,000000,12.1272,12.341,11.6578,12.0993,748464.46037775,0
+RVTY.US,D,20020606,000000,12.0993,12.1562,11.8256,12.1562,453123.91601424,0
+RVTY.US,D,20020607,000000,12.1562,12.1832,11.7047,12.1652,703075.88893276,0
+RVTY.US,D,20020610,000000,12.1173,12.1173,11.8985,12.0334,541876.93743663,0
+RVTY.US,D,20020611,000000,12.0614,12.1272,11.7586,11.8356,708616.69621421,0
+RVTY.US,D,20020612,000000,11.7886,11.8436,11.469,11.5639,822401.95374858,0
+RVTY.US,D,20020613,000000,11.5639,11.9944,11.5639,11.7886,775953.27120856,0
+RVTY.US,D,20020614,000000,11.6947,11.7427,10.9265,11.478,745800.66847605,0
+RVTY.US,D,20020617,000000,11.5149,11.8356,11.423,11.5639,957075.10373726,0
+RVTY.US,D,20020618,000000,11.1973,11.441,11.0195,11.1513,2006198.6828392,0
+RVTY.US,D,20020619,000000,11.0664,11.2452,10.9445,11.0764,834336.46222363,0
+RVTY.US,D,20020620,000000,11.0764,11.1053,10.1173,10.2503,1871312.3093725,0
+RVTY.US,D,20020621,000000,9.95056,10.5489,9.95056,10.0155,1456119.1483178,0
+RVTY.US,D,20020624,000000,9.87464,10.1923,9.70382,10.1084,861613.05062558,0
+RVTY.US,D,20020625,000000,10.1923,10.2873,9.54598,9.98752,795449.70528505,0
+RVTY.US,D,20020626,000000,9.98752,10.1543,9.50802,10.1543,783943.64586447,0
+RVTY.US,D,20020627,000000,10.1543,10.4741,10.0615,10.1743,902308.70345532,0
+RVTY.US,D,20020628,000000,10.1743,10.4651,9.95056,10.0615,1204463.3896734,0
+RVTY.US,D,20020701,000000,10.1543,10.2693,9.33921,9.34749,579485.35455616,0
+RVTY.US,D,20020702,000000,9.34749,9.34749,8.86949,8.96349,1394751.8296594,0
+RVTY.US,D,20020703,000000,8.73844,9.0572,8.42866,8.60677,1707025.121117,0
+RVTY.US,D,20020705,000000,8.61626,9.32092,8.60677,9.26428,562654.71447975,0
+RVTY.US,D,20020708,000000,9.25439,9.25439,8.87899,8.91705,406568.1212106,0
+RVTY.US,D,20020709,000000,8.84182,9.1514,8.60677,8.73844,491374.00566628,0
+RVTY.US,D,20020710,000000,8.74772,8.87899,8.43805,8.51327,535057.79033614,0
+RVTY.US,D,20020711,000000,8.41947,8.65372,8.09981,8.3816,1423410.8669964,0
+RVTY.US,D,20020712,000000,8.2971,8.85141,8.14705,8.83213,890274.090061,0
+RVTY.US,D,20020715,000000,8.81345,8.81345,7.92138,8.1939,1264982.8196656,0
+RVTY.US,D,20020716,000000,8.23156,8.31568,7.95925,7.96844,820700.17012104,0
+RVTY.US,D,20020717,000000,8.25944,8.44694,7.70581,7.96844,877167.35298133,0
+RVTY.US,D,20020718,000000,7.89372,8.05335,7.4338,7.59283,1095046.7108158,0
+RVTY.US,D,20020719,000000,7.5274,7.57465,7.06798,7.06798,1078528.3980875,0
+RVTY.US,D,20020722,000000,6.86121,7.10504,6.61716,6.74862,1296305.6489043,0
+RVTY.US,D,20020723,000000,6.65502,6.79547,5.95086,6.2885,1921818.2442904,0
+RVTY.US,D,20020724,000000,6.24136,6.87989,5.96943,6.87989,1404870.4348989,0
+RVTY.US,D,20020725,000000,6.87989,7.6215,6.70137,6.74862,2257320.8822639,0
+RVTY.US,D,20020726,000000,6.68239,6.79547,6.04465,6.14775,1568737.1824935,0
+RVTY.US,D,20020729,000000,6.38241,6.70137,6.31647,6.65502,1189552.7619485,0
+RVTY.US,D,20020730,000000,6.6643,7.48016,6.51437,7.18047,1558189.1271504,0
+RVTY.US,D,20020731,000000,7.20844,7.20844,6.88937,6.99266,701051.76746518,0
+RVTY.US,D,20020801,000000,6.89857,7.26457,6.89857,7.16169,877589.79574064,0
+RVTY.US,D,20020802,000000,7.06798,7.20844,6.7672,7.20844,1215330.779709,0
+RVTY.US,D,20020805,000000,6.93602,7.23631,6.65502,6.72025,1214370.7735332,0
+RVTY.US,D,20020806,000000,6.91734,7.10504,6.71076,6.71076,623274.24939125,0
+RVTY.US,D,20020807,000000,6.92683,6.9548,6.42007,6.70137,1908071.8367766,0
+RVTY.US,D,20020808,000000,6.79547,7.09536,6.65502,7.09536,764444.20864039,0
+RVTY.US,D,20020809,000000,7.09536,7.10504,6.79547,6.94541,739725.30092572,0
+RVTY.US,D,20020812,000000,6.85221,6.87989,5.4344,5.79112,2024418.779195,0
+RVTY.US,D,20020813,000000,5.85676,5.92249,5.31253,5.32172,2249330.5076081,0
+RVTY.US,D,20020814,000000,5.33101,5.36886,5.14371,5.22791,1122427.4083338,0
+RVTY.US,D,20020815,000000,5.27477,5.49064,4.63714,4.6739,1202867.7172602,0
+RVTY.US,D,20020816,000000,4.68339,4.76839,3.93297,4.4771,2698726.5164287,0
+RVTY.US,D,20020819,000000,4.8621,5.12472,4.76839,5.03082,1502786.0595818,0
+RVTY.US,D,20020820,000000,5.0498,5.30294,4.82434,4.85261,871307.21100742,0
+RVTY.US,D,20020821,000000,4.94621,5.0498,4.58978,4.88068,1119976.8399102,0
+RVTY.US,D,20020822,000000,5.09645,5.77224,5.01234,5.73448,1330609.6026389,0
+RVTY.US,D,20020823,000000,5.59403,5.64099,5.33101,5.35918,968689.27647066,0
+RVTY.US,D,20020826,000000,5.39684,5.45338,5.14371,5.36886,812920.01579558,0
+RVTY.US,D,20020827,000000,5.50962,5.58444,5.05899,5.13431,634462.97621777,0
+RVTY.US,D,20020828,000000,5.10594,5.10594,4.90855,4.93692,606653.82964531,0
+RVTY.US,D,20020829,000000,4.84332,5.13431,4.79597,5.00276,1326991.8108565,0
+RVTY.US,D,20020830,000000,5.00276,5.22791,4.97478,5.22791,881960.37651585,0
+RVTY.US,D,20020903,000000,5.18107,5.18107,4.71185,4.97478,1297798.2132506,0
+RVTY.US,D,20020904,000000,4.89007,5.14371,4.84332,5.14371,789905.89485603,0
+RVTY.US,D,20020905,000000,5.11533,5.14371,4.73023,4.8621,1110706.1233368,0
+RVTY.US,D,20020906,000000,4.89936,5.09645,4.89936,5.06838,746865.78481705,0
+RVTY.US,D,20020909,000000,4.97478,5.14371,4.84332,5.0498,2030064.6966417,0
+RVTY.US,D,20020910,000000,5.06838,5.18107,5.03082,5.14371,826558.30999656,0
+RVTY.US,D,20020911,000000,5.25619,5.27477,5.18107,5.19025,279038.45826083,0
+RVTY.US,D,20020912,000000,5.19025,5.19985,4.92753,5.0498,547309.63140527,0
+RVTY.US,D,20020913,000000,5.0498,5.0498,4.8621,4.90855,543581.72421175,0
+RVTY.US,D,20020916,000000,4.89936,4.9558,4.74921,4.9558,474543.36558987,0
+RVTY.US,D,20020917,000000,5.14371,5.19025,4.73023,4.76839,1284374.1435769,0
+RVTY.US,D,20020918,000000,4.75871,4.88068,4.49588,4.55232,743349.09900319,0
+RVTY.US,D,20020919,000000,4.55232,4.63714,4.32686,4.58978,633182.63430033,0
+RVTY.US,D,20020920,000000,4.58978,4.89936,4.43924,4.83393,1097602.3894047,0
+RVTY.US,D,20020923,000000,4.83393,4.88068,4.68339,4.77779,1144268.2996195,0
+RVTY.US,D,20020924,000000,4.63714,4.75871,4.43924,4.73023,692847.16828203,0
+RVTY.US,D,20020925,000000,4.73023,5.13431,4.73023,4.93692,852766.77890993,0
+RVTY.US,D,20020926,000000,4.94621,5.18107,4.76839,5.0498,1585461.7113555,0
+RVTY.US,D,20020927,000000,5.07787,5.14371,4.9558,5.0498,625299.37190804,0
+RVTY.US,D,20020930,000000,5.0498,5.0498,4.73983,5.00276,699026.6449484,0
+RVTY.US,D,20021001,000000,5.14371,5.18107,4.76839,5.00276,399427.63731926,0
+RVTY.US,D,20021002,000000,4.9558,5.25619,4.92753,5.12472,1366836.5718725,0
+RVTY.US,D,20021003,000000,5.14371,5.50962,5.14371,5.25619,1060846.8661973,0
+RVTY.US,D,20021004,000000,5.20913,5.21843,4.82434,5.03082,776273.6069502,0
+RVTY.US,D,20021007,000000,5.03082,5.09645,4.92753,4.99336,434375.26568467,0
+RVTY.US,D,20021008,000000,4.99336,5.05899,4.8621,4.89007,612834.30736087,0
+RVTY.US,D,20021009,000000,4.84332,4.89936,4.58978,4.59948,643090.01816022,0
+RVTY.US,D,20021010,000000,4.56182,4.69288,4.03597,4.0923,1812823.007143,0
+RVTY.US,D,20021011,000000,4.12966,4.38351,4.06424,4.31777,1276275.6556082,0
+RVTY.US,D,20021014,000000,4.30808,4.30808,4.12966,4.22367,330390.27974657,0
+RVTY.US,D,20021015,000000,4.42985,4.43924,4.16742,4.40238,1136813.4862817,0
+RVTY.US,D,20021016,000000,4.35503,4.39299,4.20469,4.20469,286810.60419274,0
+RVTY.US,D,20021017,000000,4.48649,4.49588,4.07373,4.07373,515879.68990291,0
+RVTY.US,D,20021018,000000,4.0923,4.32686,4.03597,4.32686,924257.70805387,0
+RVTY.US,D,20021021,000000,4.29869,4.44853,4.21438,4.42985,389090.80335572,0
+RVTY.US,D,20021022,000000,4.40238,4.40238,4.08292,4.14884,945673.15343271,0
+RVTY.US,D,20021023,000000,4.17682,4.32686,4.11108,4.32686,679425.10070668,0
+RVTY.US,D,20021024,000000,4.40238,4.72115,4.38351,4.51456,993618.40451579,0
+RVTY.US,D,20021025,000000,4.44853,4.75871,4.42036,4.65522,863102.61182428,0
+RVTY.US,D,20021028,000000,4.81515,5.10594,4.74921,4.88068,808656.54728398,0
+RVTY.US,D,20021029,000000,5.03082,5.86614,5.03082,5.86614,2311548.7180802,0
+RVTY.US,D,20021030,000000,5.86614,6.14775,5.65047,6.05395,1263166.9164301,0
+RVTY.US,D,20021031,000000,6.05395,6.65502,6.05395,6.48559,2429813.6707518,0
+RVTY.US,D,20021101,000000,6.49499,6.88937,6.1945,6.79547,2237822.4460891,0
+RVTY.US,D,20021104,000000,7.45258,7.45258,6.74862,6.79547,2124462.6344616,0
+RVTY.US,D,20021105,000000,6.87079,6.91734,6.61716,6.82344,793316.46945546,0
+RVTY.US,D,20021106,000000,6.98317,7.16169,6.90775,6.98317,1021528.6570567,0
+RVTY.US,D,20021107,000000,6.81385,7.13342,6.74862,6.93602,857348.5810648,0
+RVTY.US,D,20021108,000000,7.07728,7.29255,6.98317,7.0584,1421811.1903865,0
+RVTY.US,D,20021111,000000,7.01114,7.01114,6.61716,6.63604,568194.520712,0
+RVTY.US,D,20021112,000000,6.74862,6.87079,6.68239,6.72025,1597181.9953033,0
+RVTY.US,D,20021113,000000,6.70137,7.08616,6.2885,6.84262,2213212.6527364,0
+RVTY.US,D,20021114,000000,6.98317,7.17098,6.90775,7.03932,1059990.9691376,0
+RVTY.US,D,20021115,000000,7.01114,7.07728,6.90775,7.02992,769131.12096049,0
+RVTY.US,D,20021118,000000,7.21763,7.40553,6.92683,7.01114,638617.33036735,0
+RVTY.US,D,20021119,000000,6.98317,7.38675,6.74862,7.07728,1041665.7626165,0
+RVTY.US,D,20021120,000000,7.12412,7.38675,7.01114,7.24579,724490.33326242,0
+RVTY.US,D,20021121,000000,7.40553,7.89372,7.40553,7.87484,1352556.605139,0
+RVTY.US,D,20021122,000000,7.87484,7.98722,7.83748,7.9123,858097.36586092,0
+RVTY.US,D,20021125,000000,8.0062,8.2971,7.95925,8.2877,1145868.9772786,0
+RVTY.US,D,20021126,000000,8.24076,8.33486,7.9123,7.98722,817608.93021406,0
+RVTY.US,D,20021127,000000,7.98722,8.2877,7.98722,8.06214,839663.04497784,0
+RVTY.US,D,20021129,000000,7.9123,8.18471,7.83748,7.96844,1887299.0649795,0
+RVTY.US,D,20021202,000000,8.26902,8.37232,7.98722,8.23156,1031012.5971081,0
+RVTY.US,D,20021203,000000,8.14705,8.17492,7.8186,8.09981,852766.77890993,0
+RVTY.US,D,20021204,000000,7.87484,7.9123,7.57465,7.76205,1057968.8497684,0
+RVTY.US,D,20021205,000000,7.76205,7.87484,7.55587,7.67765,900073.36060808,0
+RVTY.US,D,20021206,000000,7.40553,7.76205,7.36767,7.64029,749952.01947806,0
+RVTY.US,D,20021209,000000,7.59283,7.59283,7.1426,7.45258,1169408.6490443,0
+RVTY.US,D,20021210,000000,7.45258,7.70581,7.31193,7.64029,665466.47076404,0
+RVTY.US,D,20021211,000000,7.68723,8.05335,7.55587,8.0062,1143845.8568603,0
+RVTY.US,D,20021212,000000,7.9123,7.98722,7.82799,7.94976,1185927.9628218,0
+RVTY.US,D,20021213,000000,7.86514,7.87484,7.57465,7.67765,708402.47168697,0
+RVTY.US,D,20021216,000000,7.68723,7.70581,7.54658,7.64029,675480.96688754,0
+RVTY.US,D,20021217,000000,7.73369,7.79033,7.66805,7.70581,450144.79361685,0
+RVTY.US,D,20021218,000000,7.64029,7.89372,7.54658,7.75297,1039643.6432473,0
+RVTY.US,D,20021219,000000,7.68723,7.78074,7.35848,7.37726,930330.07245662,0
+RVTY.US,D,20021220,000000,7.38675,7.61221,7.17098,7.26457,1306105.9205006,0
+RVTY.US,D,20021223,000000,7.26457,7.45258,7.21763,7.42451,935873.88288564,0
+RVTY.US,D,20021224,000000,7.26457,7.35848,7.16169,7.24579,243130.82371965,0
+RVTY.US,D,20021226,000000,7.17098,7.4338,7.1426,7.34929,708935.02985748,0
+RVTY.US,D,20021227,000000,7.68723,7.68723,7.32122,7.49904,463032.30092332,0
+RVTY.US,D,20021230,000000,7.59283,7.64029,7.3401,7.45258,806317.0953207,0
+RVTY.US,D,20021231,000000,7.35848,7.78074,7.31193,7.68723,1047208.5719963,0
+RVTY.US,D,20030102,000000,7.78074,8.22177,7.56526,8.22177,688584.70081963,0
+RVTY.US,D,20030103,000000,8.22177,8.26902,7.9123,7.94027,839769.15619227,0
+RVTY.US,D,20030106,000000,7.85616,8.3816,7.84696,8.26902,810792.78626115,0
+RVTY.US,D,20030107,000000,8.27872,8.43805,8.0062,8.0062,697213.74486047,0
+RVTY.US,D,20030108,000000,8.0062,8.0062,7.73369,7.76205,753042.25833584,0
+RVTY.US,D,20030109,000000,7.85616,8.09981,7.85616,7.9123,883130.60302209,0
+RVTY.US,D,20030110,000000,7.83748,8.09981,7.63089,8.06214,738875.41016114,0
+RVTY.US,D,20030113,000000,8.10939,8.25034,8.0062,8.06214,930650.40819827,0
+RVTY.US,D,20030114,000000,8.07203,8.49429,8.07203,8.49429,817608.93021406,0
+RVTY.US,D,20030115,000000,8.58809,8.61626,8.07203,8.12827,608465.72868405,0
+RVTY.US,D,20030116,000000,8.1939,8.33486,8.08132,8.22177,538463.35968961,0
+RVTY.US,D,20030117,000000,8.22177,8.22177,7.85616,7.94976,758370.84318845,0
+RVTY.US,D,20030121,000000,7.93088,8.02508,7.64957,7.69633,498725.71093727,0
+RVTY.US,D,20030122,000000,7.69633,7.78074,7.53719,7.6215,352122.0566703,0
+RVTY.US,D,20030123,000000,7.54658,7.79033,7.54658,7.74337,480083.17182212,0
+RVTY.US,D,20030124,000000,7.64957,7.74337,7.51802,7.66805,695512.96228212,0
+RVTY.US,D,20030127,000000,7.41512,7.42451,7.08616,7.41512,1677515.1919661,0
+RVTY.US,D,20030128,000000,7.64957,7.68723,7.4338,7.50832,1218100.6828252,0
+RVTY.US,D,20030129,000000,7.46217,7.55587,7.24579,7.48954,631263.62299798,0
+RVTY.US,D,20030130,000000,7.55587,7.6215,7.3401,7.48016,475816.70016295,0
+RVTY.US,D,20030131,000000,7.41512,7.48016,7.21763,7.32122,706377.3491702,0
+RVTY.US,D,20030203,000000,7.41512,7.48016,7.10504,7.13342,708510.58499979,0
+RVTY.US,D,20030204,000000,6.99266,7.13342,6.77669,7.07728,1283198.9118247,0
+RVTY.US,D,20030205,000000,7.02024,7.28345,6.98317,7.28345,639573.33234636,0
+RVTY.US,D,20030206,000000,7.28345,7.34929,6.87989,7.24579,818781.15881869,0
+RVTY.US,D,20030207,000000,7.24579,7.32122,7.03932,7.1426,458772.83660849,0
+RVTY.US,D,20030210,000000,7.1426,7.1426,6.87989,6.9548,972948.74078548,0
+RVTY.US,D,20030211,000000,7.03932,7.12412,6.85221,7.02024,1288526.495628,0
+RVTY.US,D,20030212,000000,6.96429,7.03932,6.92683,7.01114,310144.05982476,0
+RVTY.US,D,20030213,000000,6.91734,7.18047,6.78618,7.17098,457177.16419538,0
+RVTY.US,D,20030214,000000,7.20844,7.30213,6.83303,7.03932,730880.03025925,0
+RVTY.US,D,20030218,000000,7.16169,7.32122,7.00206,7.32122,699452.09085529,0
+RVTY.US,D,20030219,000000,7.32122,7.39594,7.29255,7.32122,916907.00383207,0
+RVTY.US,D,20030220,000000,7.33051,7.49904,7.27397,7.37726,645013.03365935,0
+RVTY.US,D,20030221,000000,7.47116,7.58374,7.37726,7.58374,631263.62299798,0
+RVTY.US,D,20030224,000000,7.55587,7.55587,7.32122,7.45258,357235.41594648,0
+RVTY.US,D,20030225,000000,7.35848,7.45258,7.29255,7.45258,518224.14711216,0
+RVTY.US,D,20030226,000000,7.45258,7.49904,7.36767,7.48954,557215.01316676,0
+RVTY.US,D,20030227,000000,7.48954,7.85616,7.4338,7.83748,1520683.8180976,0
+RVTY.US,D,20030228,000000,7.83748,8.0062,7.83748,7.95925,903696.15763636,0
+RVTY.US,D,20030303,000000,7.97803,8.07203,7.66805,7.68723,1124023.0807469,0
+RVTY.US,D,20030304,000000,7.64957,7.72449,7.61221,7.65917,1081086.0787748,0
+RVTY.US,D,20030305,000000,7.66805,7.76205,7.65917,7.76205,596847.55175388,0
+RVTY.US,D,20030306,000000,7.75297,7.75297,7.63089,7.66805,616028.65533469,0
+RVTY.US,D,20030307,000000,7.66805,7.75297,7.50832,7.71491,693484.83661776,0
+RVTY.US,D,20030310,000000,7.68723,7.68723,7.48954,7.54658,438422.50757065,0
+RVTY.US,D,20030311,000000,7.51802,7.64029,7.4338,7.49904,507145.53569684,0
+RVTY.US,D,20030312,000000,7.50832,7.56526,7.31193,7.54658,442468.74840743,0
+RVTY.US,D,20030313,000000,7.50832,7.77145,7.50832,7.77145,483386.63415794,0
+RVTY.US,D,20030314,000000,7.86514,7.99691,7.74337,7.80911,462714.96832925,0
+RVTY.US,D,20030317,000000,7.80911,8.30658,7.64957,8.16553,514602.35113306,0
+RVTY.US,D,20030318,000000,8.17492,8.40058,8.11919,8.11919,578314.12700074,0
+RVTY.US,D,20030319,000000,8.12827,8.2971,7.88402,8.25944,623380.36060568,0
+RVTY.US,D,20030320,000000,8.16553,8.43805,8.05335,8.05335,414134.05100882,0
+RVTY.US,D,20030321,000000,8.16553,8.37232,8.07203,8.35344,1521430.6007954,0
+RVTY.US,D,20030324,000000,8.34384,8.34384,7.99691,8.17492,882281.7133067,0
+RVTY.US,D,20030325,000000,8.16553,8.66321,8.11919,8.4847,1379513.8588485,0
+RVTY.US,D,20030326,000000,8.52245,8.61626,8.25944,8.40058,1263598.3686321,0
+RVTY.US,D,20030327,000000,8.35344,8.56931,8.16553,8.4847,822297.84463254,0
+RVTY.US,D,20030328,000000,8.4847,8.64433,8.35344,8.64433,803652.30236982,0
+RVTY.US,D,20030331,000000,8.49429,8.49429,8.30658,8.34384,365441.01617882,0
+RVTY.US,D,20030401,000000,8.35344,8.45653,8.23156,8.45653,885580.17039656,0
+RVTY.US,D,20030402,000000,8.55063,8.7758,8.55063,8.71956,730670.81097799,0
+RVTY.US,D,20030403,000000,8.7758,9.0572,8.65372,8.91705,1395281.3846823,0
+RVTY.US,D,20030404,000000,8.8603,8.8603,8.45653,8.45653,1371524.4852418,0
+RVTY.US,D,20030407,000000,8.63514,8.82264,8.49429,8.52245,844459.07165994,0
+RVTY.US,D,20030408,000000,8.55992,8.5789,8.43805,8.44694,709359.47471517,0
+RVTY.US,D,20030409,000000,8.35344,8.54153,8.35344,8.35344,540598.59761759,0
+RVTY.US,D,20030410,000000,8.35344,8.35344,8.25034,8.26902,516943.80519472,0
+RVTY.US,D,20030411,000000,8.36282,8.63514,8.27872,8.30658,498193.15276677,0
+RVTY.US,D,20030414,000000,8.30658,8.50367,8.2877,8.35344,610062.40214636,0
+RVTY.US,D,20030415,000000,8.25944,8.56931,8.21288,8.44694,873221.21706382,0
+RVTY.US,D,20030416,000000,8.49429,8.50367,8.32516,8.35344,370236.04181172,0
+RVTY.US,D,20030417,000000,8.30658,8.54153,8.30658,8.54153,806740.53912921,0
+RVTY.US,D,20030421,000000,8.54153,8.78508,8.54153,8.62545,1799717.2711125,0
+RVTY.US,D,20030422,000000,8.68209,9.16088,8.58809,9.1514,1874405.5513779,0
+RVTY.US,D,20030423,000000,9.19805,9.45918,9.08577,9.2458,851703.66466731,0
+RVTY.US,D,20030424,000000,8.91705,8.94481,8.53185,8.59718,949829.5096807,0
+RVTY.US,D,20030425,000000,8.50367,8.82264,8.44694,8.82264,821016.50166592,0
+RVTY.US,D,20030428,000000,8.8603,9.19805,8.71006,9.19805,1548277.7390937,0
+RVTY.US,D,20030429,000000,9.17967,9.43141,9.17967,9.43141,1433639.5876472,0
+RVTY.US,D,20030430,000000,9.37507,9.44139,9.23591,9.31123,1143521.5169218,0
+RVTY.US,D,20030501,000000,9.32981,9.57196,9.1419,9.57196,975186.08573111,0
+RVTY.US,D,20030502,000000,9.57196,10.0335,9.527,9.75177,832631.67544851,0
+RVTY.US,D,20030505,000000,9.75177,10.1453,9.61791,10.0894,2001935.2143276,0
+RVTY.US,D,20030506,000000,10.1353,10.6987,10.1353,10.4939,1160887.7183163,0
+RVTY.US,D,20030507,000000,10.3981,10.3981,10.1353,10.1543,954196.08625914,0
+RVTY.US,D,20030508,000000,10.0894,10.2593,10.0435,10.0615,533140.78113217,0
+RVTY.US,D,20030509,000000,10.0615,10.5219,10.0535,10.4061,853938.00646535,0
+RVTY.US,D,20030512,000000,10.4361,10.7277,10.3331,10.7277,1067345.6775562,0
+RVTY.US,D,20030513,000000,10.5119,10.5579,10.2313,10.3421,886222.84397825,0
+RVTY.US,D,20030514,000000,10.5579,10.9825,10.5579,10.9445,1173462.8982746,0
+RVTY.US,D,20030515,000000,11.2642,11.2642,10.8596,11.1333,1408489.2277304,0
+RVTY.US,D,20030516,000000,11.1513,11.3571,10.6907,11.3571,764232.98726074,0
+RVTY.US,D,20030519,000000,11.2642,11.2642,10.3981,10.4551,1000544.6638799,0
+RVTY.US,D,20030520,000000,10.7947,11.0274,10.3601,10.484,1139260.0505086,0
+RVTY.US,D,20030521,000000,10.4651,10.7667,10.3791,10.7277,623380.36060568,0
+RVTY.US,D,20030522,000000,10.7377,11.1883,10.7187,11.0764,871307.21100742,0
+RVTY.US,D,20030523,000000,11.0764,11.3671,11.0274,11.3011,1004163.4567114,0
+RVTY.US,D,20030527,000000,11.3111,11.7686,11.1703,11.7337,1417656.8362369,0
+RVTY.US,D,20030528,000000,11.7786,12.0144,11.7247,11.8716,1244629.4874801,0
+RVTY.US,D,20030529,000000,11.8256,12.1372,11.8256,12.0144,827408.20076114,0
+RVTY.US,D,20030530,000000,11.9944,12.2032,11.9265,12.0044,807702.54740337,0
+RVTY.US,D,20030602,000000,12.0044,12.378,11.9175,12.0334,642240.12739565,0
+RVTY.US,D,20030603,000000,12.0614,12.1562,11.9265,11.9944,808448.32905191,0
+RVTY.US,D,20030604,000000,11.9944,12.6598,11.9175,12.6418,499366.38242058,0
+RVTY.US,D,20030605,000000,12.6318,12.9524,12.388,12.8805,494891.69252933,0
+RVTY.US,D,20030606,000000,12.8625,13.1312,12.7576,12.9524,1064785.9947705,0
+RVTY.US,D,20030609,000000,12.9084,13.0014,12.0614,12.1832,832202.22534485,0
+RVTY.US,D,20030610,000000,12.1932,12.7666,12.1932,12.473,791078.12346065,0
+RVTY.US,D,20030611,000000,12.5278,12.8894,12.2951,12.8625,647776.93048032,0
+RVTY.US,D,20030612,000000,12.9444,12.9524,12.398,12.436,1014714.5152022,0
+RVTY.US,D,20030613,000000,12.5748,12.8146,12.1932,12.398,779147.61918237,0
+RVTY.US,D,20030616,000000,12.4908,12.8715,12.4908,12.6697,1206487.511141,0
+RVTY.US,D,20030617,000000,12.6697,12.9524,12.6228,12.8805,850423.32274988,0
+RVTY.US,D,20030618,000000,12.8894,13.1952,12.6697,13.1312,1232484.7586747,0
+RVTY.US,D,20030619,000000,13.328,13.4499,13.0853,13.1042,1142669.6240588,0
+RVTY.US,D,20030620,000000,13.1402,13.1402,12.9524,13.0104,876846.01619049,0
+RVTY.US,D,20030623,000000,12.9164,12.9164,12.2752,12.5468,578104.90771946,0
+RVTY.US,D,20030624,000000,12.5468,12.6896,12.341,12.5928,574158.77180195,0
+RVTY.US,D,20030625,000000,12.6028,12.6896,12.4908,12.6228,450887.57211781,0
+RVTY.US,D,20030626,000000,12.6228,12.6697,12.436,12.6228,388026.68806391,0
+RVTY.US,D,20030627,000000,12.6697,13.0383,12.6697,13.0014,841796.28080742,0
+RVTY.US,D,20030630,000000,12.9914,13.2221,12.7666,12.9624,1050193.7006889,0
+RVTY.US,D,20030701,000000,12.9084,12.9084,12.5088,12.8535,782878.52952346,0
+RVTY.US,D,20030702,000000,12.9444,13.2321,12.8894,13.1402,1153854.3466886,0
+RVTY.US,D,20030703,000000,13.1402,13.1502,13.0014,13.1042,466870.32352803,0
+RVTY.US,D,20030707,000000,13.1672,13.2701,13.1402,13.2321,1243032.8140178,0
+RVTY.US,D,20030708,000000,13.2321,13.2411,13.1312,13.1402,2054036.8216586,0
+RVTY.US,D,20030709,000000,13.2042,13.6007,13.0473,13.5178,1543272.4931303,0
+RVTY.US,D,20030710,000000,13.5178,13.5178,13.0563,13.1402,742390.09387661,0
+RVTY.US,D,20030711,000000,13.2321,13.374,13.2321,13.328,1600376.3432771,0
+RVTY.US,D,20030714,000000,13.4209,14.0513,13.4209,13.8175,673029.39741468,0
+RVTY.US,D,20030715,000000,13.9104,14.0333,13.6487,13.8545,616245.8830095,0
+RVTY.US,D,20030716,000000,13.7785,13.9853,13.1762,13.5178,708080.13384693,0
+RVTY.US,D,20030717,000000,13.1402,13.1402,12.8625,13.1402,715434.8422655,0
+RVTY.US,D,20030718,000000,13.0473,13.5917,12.8715,13.4399,933421.31236359,0
+RVTY.US,D,20030721,000000,13.4689,13.4689,12.9524,13.1122,511405.00001167,0
+RVTY.US,D,20030722,000000,13.1402,13.4978,12.6028,13.393,601962.91312844,0
+RVTY.US,D,20030723,000000,12.6697,13.0383,11.6868,12.8146,2051056.6982121,0
+RVTY.US,D,20030724,000000,13.374,13.9773,13.2411,13.4499,1020468.5459617,0
+RVTY.US,D,20030725,000000,13.5458,13.8365,13.0952,13.7506,865871.51389121,0
+RVTY.US,D,20030728,000000,13.8455,14.0713,13.6567,13.9394,488605.10359935,0
+RVTY.US,D,20030729,000000,13.9853,13.9853,13.4209,13.6567,526429.74734449,0
+RVTY.US,D,20030730,000000,13.9394,14.3779,13.8815,14.2081,1012048.7212021,0
+RVTY.US,D,20030731,000000,14.2651,14.302,13.7975,13.9483,678252.87210205,0
+RVTY.US,D,20030801,000000,13.8545,14.2571,13.8075,14.1092,452065.80701758,0
+RVTY.US,D,20030804,000000,14.0133,14.1991,13.4689,13.9853,576929.67596727,0
+RVTY.US,D,20030805,000000,14.0803,14.2181,14.0043,14.0892,689226.37335213,0
+RVTY.US,D,20030806,000000,14.0892,14.0892,13.1312,13.1762,1200525.2621493,0
+RVTY.US,D,20030807,000000,13.328,13.5458,13.29,13.374,637973.65573647,0
+RVTY.US,D,20030808,000000,13.4689,13.7785,13.1852,13.29,753042.25833584,0
+RVTY.US,D,20030811,000000,13.338,13.5638,13.328,13.4789,548482.86105908,0
+RVTY.US,D,20030812,000000,13.4888,13.8075,13.4309,13.7975,567447.73801427,0
+RVTY.US,D,20030813,000000,13.9853,14.4529,13.9673,14.294,568936.29816378,0
+RVTY.US,D,20030814,000000,14.294,14.294,14.0043,14.2081,518861.81544789,0
+RVTY.US,D,20030815,000000,14.3589,14.6885,14.2081,14.4049,242276.9287583,0
+RVTY.US,D,20030818,000000,14.4049,14.7245,14.3779,14.5937,890802.64403474,0
+RVTY.US,D,20030819,000000,14.6327,15.0841,14.6037,15.0173,1124663.7522303,0
+RVTY.US,D,20030820,000000,14.9253,15.4208,14.9253,15.0073,954516.42200079,0
+RVTY.US,D,20030821,000000,15.2051,15.3349,14.8963,14.9983,671114.3903091,0
+RVTY.US,D,20030822,000000,14.9983,15.223,14.5477,14.6427,728008.02012548,0
+RVTY.US,D,20030825,000000,14.6885,14.8385,14.4719,14.5847,548376.74984466,0
+RVTY.US,D,20030826,000000,14.5847,14.7155,14.2281,14.6607,572560.09624125,0
+RVTY.US,D,20030827,000000,14.3779,14.7615,14.3489,14.4987,684109.00987919,0
+RVTY.US,D,20030828,000000,14.5477,14.6227,14.294,14.3779,986479.92272284,0
+RVTY.US,D,20030829,000000,14.4529,15.5257,14.4149,15.5257,990846.49930128,0
+RVTY.US,D,20030902,000000,15.5827,15.5827,15.2979,15.4208,624763.81058995,0
+RVTY.US,D,20030903,000000,15.4398,15.4678,15.1391,15.25,447693.22414399,0
+RVTY.US,D,20030904,000000,15.25,16.146,15.2051,15.8264,949401.06062624,0
+RVTY.US,D,20030905,000000,15.7704,15.9483,15.6006,15.8823,627859.0546937,0
+RVTY.US,D,20030908,000000,15.8823,15.9572,15.5827,15.6676,640857.67846056,0
+RVTY.US,D,20030909,000000,15.7225,15.7515,15.269,15.4009,740469.08047587,0
+RVTY.US,D,20030910,000000,15.1661,15.2051,14.7245,14.7615,675057.52307905,0
+RVTY.US,D,20030911,000000,14.9983,15.1761,14.6527,14.7345,637765.43750439,0
+RVTY.US,D,20030912,000000,14.5937,14.8774,14.284,14.7345,1002143.3394406,0
+RVTY.US,D,20030915,000000,14.8295,15.1121,14.7525,15.0652,832311.33970685,0
+RVTY.US,D,20030916,000000,15.0173,15.4877,15.0173,15.4398,476356.2656778,0
+RVTY.US,D,20030917,000000,15.4877,15.6576,15.3169,15.6106,436506.49941587,0
+RVTY.US,D,20030918,000000,15.5827,15.9572,15.5827,15.8554,1182941.8330801,0
+RVTY.US,D,20030919,000000,15.9572,16.0412,15.8074,15.8923,690395.59880917,0
+RVTY.US,D,20030922,000000,15.2979,15.8554,15.2979,15.4877,418712.85001611,0
+RVTY.US,D,20030923,000000,15.6776,16.0222,15.6776,16.0032,709359.47471517,0
+RVTY.US,D,20030924,000000,15.9113,15.9572,15.259,15.259,608465.72868405,0
+RVTY.US,D,20030925,000000,15.3539,15.5627,15.0652,15.1311,396873.96082875,0
+RVTY.US,D,20030926,000000,15.0273,15.1591,14.4888,14.5087,566697.95216895,0
+RVTY.US,D,20030929,000000,14.5477,15.0173,14.5477,14.9433,778192.61825256,0
+RVTY.US,D,20030930,000000,14.7815,14.7815,14.1281,14.3679,795449.70528505,0
+RVTY.US,D,20031001,000000,14.3679,15.1221,14.3589,15.1221,685284.24163139,0
+RVTY.US,D,20031002,000000,15.1591,15.269,14.9983,15.1221,521206.27265712,0
+RVTY.US,D,20031003,000000,15.3069,15.7425,15.2979,15.4678,747185.11950951,0
+RVTY.US,D,20031006,000000,15.4108,15.5057,15.2051,15.4877,551145.65191159,0
+RVTY.US,D,20031007,000000,15.4877,15.5257,15.232,15.4208,495633.4699811,0
+RVTY.US,D,20031008,000000,15.4877,15.6206,15.2979,15.5057,830071.99266284,0
+RVTY.US,D,20031009,000000,15.5057,16.0032,15.5057,15.8823,1730149.3574677,0
+RVTY.US,D,20031010,000000,16.0991,16.2829,16.0122,16.136,886757.40424715,0
+RVTY.US,D,20031013,000000,16.239,16.4718,16.136,16.3578,573841.43920788,0
+RVTY.US,D,20031014,000000,16.265,16.5166,16.202,16.3388,545391.62115211,0
+RVTY.US,D,20031015,000000,16.4228,16.5166,15.8823,15.9393,801947.51559469,0
+RVTY.US,D,20031016,000000,15.9303,16.193,15.8164,16.146,721400.09440464,0
+RVTY.US,D,20031017,000000,16.146,16.146,15.5906,15.6396,671862.17405603,0
+RVTY.US,D,20031020,000000,15.6296,15.8464,15.5437,15.8164,665252.2462368,0
+RVTY.US,D,20031021,000000,15.7045,15.8644,15.6396,15.7425,451846.57724439,0
+RVTY.US,D,20031022,000000,15.6296,15.6486,15.2051,15.25,651723.06639784,0
+RVTY.US,D,20031023,000000,15.3919,16.265,15.2051,16.0222,1235043.4404111,0
+RVTY.US,D,20031024,000000,15.9572,16.212,15.9393,16.154,992341.06574595,0
+RVTY.US,D,20031027,000000,16.163,16.6964,16.146,16.6476,880041.3652135,0
+RVTY.US,D,20031028,000000,16.6964,17.205,16.6864,17.129,882492.93468635,0
+RVTY.US,D,20031029,000000,16.9412,17.12,16.8384,16.8942,774672.92929112,0
+RVTY.US,D,20031030,000000,16.8942,17.083,16.7804,16.9702,875144.23256294,0
+RVTY.US,D,20031031,000000,17.0072,17.12,16.7994,16.9042,639679.44356078,0
+RVTY.US,D,20031103,000000,16.9412,17.3358,16.9412,17.176,527461.82906214,0
+RVTY.US,D,20031104,000000,17.2709,17.5516,17.083,17.5226,579198.05343787,0
+RVTY.US,D,20031105,000000,17.4097,17.5226,16.7994,17.176,677079.64244824,0
+RVTY.US,D,20031106,000000,17.101,17.11,16.7334,16.9602,994576.40859318,0
+RVTY.US,D,20031107,000000,16.9412,17.0551,16.7064,16.7064,518543.48180462,0
+RVTY.US,D,20031110,000000,16.7614,16.8384,16.0702,16.1271,1045502.7841721,0
+RVTY.US,D,20031111,000000,16.1271,16.193,15.8823,16.0222,758797.29014452,0
+RVTY.US,D,20031112,000000,16.0222,16.4038,15.9303,16.0612,1840098.5944957,0
+RVTY.US,D,20031113,000000,16.146,16.3868,15.9393,16.22,1229184.2994864,0
+RVTY.US,D,20031114,000000,16.248,16.4986,15.7794,15.8164,662483.34416988,0
+RVTY.US,D,20031117,000000,16.0512,16.0512,14.5477,14.9983,1323686.3464223,0
+RVTY.US,D,20031118,000000,14.9983,15.279,14.8195,14.8574,1674208.7264827,0
+RVTY.US,D,20031119,000000,14.8574,15.1491,14.8574,14.9713,874075.11202517,0
+RVTY.US,D,20031120,000000,14.9253,15.1311,14.7155,14.7155,642240.12739565,0
+RVTY.US,D,20031121,000000,14.8774,15.1311,14.8485,15.0273,1283624.3577316,0
+RVTY.US,D,20031124,000000,15.1121,15.259,15.0552,15.241,795449.70528505,0
+RVTY.US,D,20031125,000000,15.241,15.4877,15.2141,15.3169,603668.70095276,0
+RVTY.US,D,20031126,000000,15.3249,15.8644,15.3249,15.8074,723743.55056469,0
+RVTY.US,D,20031128,000000,15.6776,15.9393,15.6106,15.8734,242063.70528026,0
+RVTY.US,D,20031201,000000,15.6396,15.7974,15.223,15.3249,969964.61314212,0
+RVTY.US,D,20031202,000000,15.4298,15.6855,15.269,15.3729,745054.88682751,0
+RVTY.US,D,20031203,000000,15.3729,15.8923,15.3729,15.6955,781701.29567288,0
+RVTY.US,D,20031204,000000,15.5347,15.5827,15.1761,15.4877,455679.59460313,0
+RVTY.US,D,20031205,000000,15.2051,15.3449,14.9613,15.0652,454512.37124448,0
+RVTY.US,D,20031208,000000,15.0173,15.232,14.8295,14.9893,414346.27343767,0
+RVTY.US,D,20031209,000000,14.9893,15.3169,14.6697,14.7345,507145.53569684,0
+RVTY.US,D,20031210,000000,14.6885,14.7905,14.3299,14.4619,529516.9830547,0
+RVTY.US,D,20031211,000000,14.5847,15.1221,14.5377,15.1031,332416.40331254,0
+RVTY.US,D,20031212,000000,15.1861,15.2979,15.0173,15.25,465484.87144537,0
+RVTY.US,D,20031215,000000,15.4398,15.4778,14.8005,14.8385,646822.9305997,0
+RVTY.US,D,20031216,000000,15.0173,15.3919,14.8863,15.3539,685494.46196185,0
+RVTY.US,D,20031217,000000,15.1221,15.1311,14.8295,14.9433,675480.96688754,0
+RVTY.US,D,20031218,000000,14.9513,15.7974,14.9433,15.7974,769451.45670215,0
+RVTY.US,D,20031219,000000,15.8644,15.8644,15.5057,15.7135,818990.37809995,0
+RVTY.US,D,20031222,000000,15.5347,15.9842,15.4588,15.8464,573947.55042229,0
+RVTY.US,D,20031223,000000,15.7704,16.136,15.7704,16.0702,593975.5416201,0
+RVTY.US,D,20031224,000000,15.8823,16.0991,15.7325,15.9483,326975.70095036,0
+RVTY.US,D,20031226,000000,15.8644,16.0891,15.7605,15.7974,106864.00341623,0
+RVTY.US,D,20031229,000000,15.7425,16.136,15.7425,15.9113,652255.62456833,0
+RVTY.US,D,20031230,000000,15.8644,16.212,15.8164,16.163,444813.20561667,0
+RVTY.US,D,20031231,000000,16.3019,16.3868,16.0222,16.0222,455574.4844379,0
+RVTY.US,D,20040102,000000,16.193,16.7804,16.193,16.4718,488709.21271538,0
+RVTY.US,D,20040105,000000,16.4228,16.5556,16.239,16.4897,667066.14737394,0
+RVTY.US,D,20040106,000000,16.4897,17.149,16.3868,17.12,887074.73684122,0
+RVTY.US,D,20040107,000000,17.176,17.5796,17.129,17.5136,1132441.9044573,0
+RVTY.US,D,20040108,000000,17.5516,17.7134,17.2519,17.4008,822510.06706139,0
+RVTY.US,D,20040109,000000,17.224,17.2709,17.0362,17.159,564037.16341483,0
+RVTY.US,D,20040112,000000,17.159,17.195,17.0362,17.195,926496.05404868,0
+RVTY.US,D,20040113,000000,17.2709,17.3628,16.8942,17.159,676756.30355901,0
+RVTY.US,D,20040114,000000,17.3258,17.4647,17.12,17.4187,569041.40832901,0
+RVTY.US,D,20040115,000000,17.4187,17.5036,17.186,17.3628,731628.81505538,0
+RVTY.US,D,20040116,000000,17.3628,18.2009,17.3538,18.117,969008.61116312,0
+RVTY.US,D,20040120,000000,18.117,18.3487,17.7883,17.9222,826132.86408968,0
+RVTY.US,D,20040121,000000,17.9312,18.2009,17.6355,18.0041,434798.70949317,0
+RVTY.US,D,20040122,000000,17.9761,18.2539,17.9761,18.0321,647670.81926589,0
+RVTY.US,D,20040123,000000,18.117,18.2099,17.5796,17.6745,726940.90168609,0
+RVTY.US,D,20040126,000000,17.6934,18.2729,17.3918,18.2539,620076.89826986,0
+RVTY.US,D,20040127,000000,18.2908,19.052,18.1929,18.8293,1620193.1130953,0
+RVTY.US,D,20040128,000000,19.0061,20.2728,18.9111,19.7093,3272884.2871815,0
+RVTY.US,D,20040129,000000,19.7193,20.1798,19.1099,19.2608,2238892.567676,0
+RVTY.US,D,20040130,000000,19.2608,19.6903,19.0061,19.3837,982857.12569456,0
+RVTY.US,D,20040202,000000,19.6434,20.056,19.5605,19.7663,914882.88236448,0
+RVTY.US,D,20040203,000000,19.4785,19.9061,19.4296,19.7093,873117.10794778,0
+RVTY.US,D,20040204,000000,19.7193,19.7573,19.0431,19.2328,693592.94993057,0
+RVTY.US,D,20040205,000000,19.052,19.3457,18.8752,19.1479,664079.016583,0
+RVTY.US,D,20040206,000000,19.2897,19.9151,19.2897,19.9151,401987.32010493,0
+RVTY.US,D,20040209,000000,19.99,20.7252,19.9151,20.3187,775629.93231932,0
+RVTY.US,D,20040210,000000,19.6144,19.9251,19.5245,19.8881,1435769.8203292,0
+RVTY.US,D,20040211,000000,19.9441,20.2088,19.8622,20.1898,904015.49232882,0
+RVTY.US,D,20040212,000000,20.2368,20.4066,20.047,20.047,508100.53662665,0
+RVTY.US,D,20040213,000000,19.9541,19.99,19.4196,19.6054,581509.47602375,0
+RVTY.US,D,20040217,000000,19.9441,19.9441,19.6434,19.6714,736634.06101875,0
+RVTY.US,D,20040218,000000,19.7093,19.8432,19.5155,19.6434,476461.37584303,0
+RVTY.US,D,20040219,000000,19.6624,19.99,19.6144,19.6144,689121.2631869,0
+RVTY.US,D,20040220,000000,19.6624,19.6624,19.0251,19.3557,476356.2656778,0
+RVTY.US,D,20040223,000000,19.3357,19.3457,18.6475,18.9591,741748.42134411,0
+RVTY.US,D,20040224,000000,18.9111,19.071,18.5625,18.9971,809829.7769378,0
+RVTY.US,D,20040225,000000,19.052,19.6244,19.0431,19.5155,576182.89326954,0
+RVTY.US,D,20040226,000000,19.5245,19.7962,19.3927,19.7962,938743.89092103,0
+RVTY.US,D,20040227,000000,19.7093,19.8881,19.5345,19.5605,526534.85750972,0
+RVTY.US,D,20040301,000000,19.5505,20.2728,19.5345,20.2188,479444.5024372,0
+RVTY.US,D,20040302,000000,20.1708,20.3966,20.0949,20.3187,471340.00817331,0
+RVTY.US,D,20040303,000000,20.2728,20.6404,20.027,20.4066,767742.66573024,0
+RVTY.US,D,20040304,000000,20.5564,20.5564,20.1039,20.1988,644154.13345204,0
+RVTY.US,D,20040305,000000,20.1798,20.4985,19.9341,20.2827,549971.42120858,0
+RVTY.US,D,20040308,000000,20.2368,20.4596,19.4686,19.4965,496912.81084933,0
+RVTY.US,D,20040309,000000,19.5245,19.5605,18.9111,18.9871,735465.83661089,0
+RVTY.US,D,20040310,000000,18.9871,19.0431,18.4607,18.5345,589602.95874651,0
+RVTY.US,D,20040311,000000,18.2199,18.6765,17.8353,18.0231,704567.45222985,0
+RVTY.US,D,20040312,000000,18.0321,18.3487,18.0231,18.2099,756345.72067166,0
+RVTY.US,D,20040315,000000,18.2199,18.2199,16.8094,17.3628,883877.38571982,0
+RVTY.US,D,20040316,000000,17.7883,17.8832,17.0362,17.4557,547736.07836135,0
+RVTY.US,D,20040317,000000,17.6445,18.5905,17.5975,18.2539,647670.81926589,0
+RVTY.US,D,20040318,000000,18.0691,18.3098,17.4836,17.9761,778192.61825256,0
+RVTY.US,D,20040319,000000,17.9122,18.6675,17.9032,18.1639,761566.19221145,0
+RVTY.US,D,20040322,000000,18.1739,18.2629,17.7404,17.9222,577353.11977577,0
+RVTY.US,D,20040323,000000,18.1549,18.4227,18.0321,18.1929,602074.02958883,0
+RVTY.US,D,20040324,000000,18.1639,18.4227,18.0781,18.127,355428.52215371,0
+RVTY.US,D,20040325,000000,18.1449,18.6475,18.1449,18.6295,720867.53623414,0
+RVTY.US,D,20040326,000000,18.4866,19.2328,18.4866,18.9871,728008.02012548,0
+RVTY.US,D,20040329,000000,19.1949,19.5954,19.1189,19.2897,575652.33719742,0
+RVTY.US,D,20040330,000000,19.2518,19.7093,19.1479,19.4496,803652.30236982,0
+RVTY.US,D,20040331,000000,19.4586,19.5435,19.2418,19.4196,563291.3817663,0
+RVTY.US,D,20040401,000000,19.3457,19.99,19.3457,19.8052,704567.45222985,0
+RVTY.US,D,20040402,000000,19.8052,20.0949,19.6624,20.037,590995.41817352,0
+RVTY.US,D,20040405,000000,20.1329,20.3187,19.8702,19.99,541344.37926612,0
+RVTY.US,D,20040406,000000,19.99,20.2827,19.8971,20.019,861613.05062558,0
+RVTY.US,D,20040407,000000,20.019,20.5174,19.8971,20.4696,849997.87684299,0
+RVTY.US,D,20040408,000000,20.4696,20.95,20.4696,20.95,884839.39399398,0
+RVTY.US,D,20040412,000000,20.95,21.2028,20.7442,20.886,648422.60720959,0
+RVTY.US,D,20040413,000000,20.979,21.015,20.3576,20.5274,853938.00646535,0
+RVTY.US,D,20040414,000000,20.4326,20.6404,20.1329,20.2278,678360.98541487,0
+RVTY.US,D,20040415,000000,20.2468,20.7352,20.019,20.1708,511192.77758282,0
+RVTY.US,D,20040416,000000,20.2728,20.2728,19.5605,19.5685,819102.49560953,0
+RVTY.US,D,20040419,000000,19.5155,19.9251,19.5065,19.8702,537509.359809,0
+RVTY.US,D,20040420,000000,19.8702,19.99,19.0251,19.061,492223.89643086,0
+RVTY.US,D,20040421,000000,19.0999,19.4965,19.0809,19.1949,634568.086383,0
+RVTY.US,D,20040422,000000,19.2418,19.6244,19.061,19.5685,925747.26925256,0
+RVTY.US,D,20040423,000000,19.5685,19.99,18.9211,19.1949,852340.33195385,0
+RVTY.US,D,20040426,000000,19.2897,19.3837,18.7633,18.8662,885259.8346549,0
+RVTY.US,D,20040427,000000,19.061,19.061,18.2998,18.4427,1974874.8525512,0
+RVTY.US,D,20040428,000000,18.4137,18.4517,17.7883,17.9312,785219.98358512,0
+RVTY.US,D,20040429,000000,18.0041,18.3387,17.7604,18.2539,1550410.9749232,0
+RVTY.US,D,20040430,000000,18.2439,18.2439,17.9032,18.0691,1166534.6368122,0
+RVTY.US,D,20040503,000000,18.0421,18.6385,18.0041,18.6385,1185820.8505583,0
+RVTY.US,D,20040504,000000,18.5815,18.8193,18.2629,18.5255,837213.47760337,0
+RVTY.US,D,20040505,000000,18.4427,18.5345,18.107,18.2099,1016418.3009281,0
+RVTY.US,D,20040506,000000,18.0691,18.2828,17.7314,18.2269,424788.21756644,0
+RVTY.US,D,20040507,000000,18.117,18.3947,18.0041,18.0511,895490.55740402,0
+RVTY.US,D,20040510,000000,17.3628,17.7404,16.8454,17.129,1119763.6164321,0
+RVTY.US,D,20040511,000000,17.3438,17.6445,17.186,17.4467,551145.65191159,0
+RVTY.US,D,20040512,000000,17.4467,17.4467,16.7994,17.2519,707759.79810529,0
+RVTY.US,D,20040513,000000,17.0641,17.4187,16.9602,17.2709,573624.21153307,0
+RVTY.US,D,20040514,000000,17.2709,17.3628,16.9042,17.205,458878.94782292,0
+RVTY.US,D,20040517,000000,16.8942,17.083,16.5166,16.7234,504372.62943314,0
+RVTY.US,D,20040518,000000,16.8184,17.0641,16.7804,16.8384,447800.3364076,0
+RVTY.US,D,20040519,000000,17.0731,17.7404,17.0641,17.149,982533.78680532,0
+RVTY.US,D,20040520,000000,17.149,17.4557,17.0641,17.224,660352.11043867,0
+RVTY.US,D,20040521,000000,17.3628,17.4367,17.0551,17.139,449077.67517746,0
+RVTY.US,D,20040524,000000,17.3628,17.4557,17.0551,17.3538,559988.92047966,0
+RVTY.US,D,20040525,000000,17.3628,18.0511,17.214,18.0321,815797.03117533,0
+RVTY.US,D,20040526,000000,18.0321,18.4866,17.9951,18.4866,717993.52400198,0
+RVTY.US,D,20040527,000000,18.6295,18.7253,18.1929,18.2828,592056.53031775,0
+RVTY.US,D,20040528,000000,18.3487,18.4137,18.0691,18.3098,290756.74011026,0
+RVTY.US,D,20040601,000000,18.3098,18.3098,17.9032,18.117,689753.92627667,0
+RVTY.US,D,20040602,000000,18.2099,18.2099,17.9032,18.0131,383985.45247309,0
+RVTY.US,D,20040603,000000,18.2998,18.8573,17.9222,18.6385,1544762.054329,0
+RVTY.US,D,20040604,000000,18.6475,18.8752,18.4866,18.5345,434375.26568467,0
+RVTY.US,D,20040607,000000,18.6295,19.3737,18.6295,19.3557,538894.81189166,0
+RVTY.US,D,20040608,000000,19.3637,19.5605,19.3557,19.5345,593019.5396411,0
+RVTY.US,D,20040609,000000,19.5245,19.5245,18.8841,18.8841,637229.87618632,0
+RVTY.US,D,20040610,000000,18.9401,19.0061,18.7353,18.8483,757517.94927628,0
+RVTY.US,D,20040614,000000,18.5815,18.6295,18.3567,18.4427,547309.63140527,0
+RVTY.US,D,20040615,000000,18.5815,18.6765,18.3387,18.5625,557007.79598388,0
+RVTY.US,D,20040616,000000,18.5625,18.5905,18.4047,18.4966,470914.56226642,0
+RVTY.US,D,20040617,000000,18.4866,18.5155,18.117,18.4327,845843.52269341,0
+RVTY.US,D,20040618,000000,18.3947,18.6765,18.2998,18.2998,507887.31314861,0
+RVTY.US,D,20040621,000000,18.3287,18.4707,18.0421,18.0611,340509.8860353,0
+RVTY.US,D,20040622,000000,18.117,18.2729,18.0231,18.2269,634673.19654823,0
+RVTY.US,D,20040623,000000,18.2998,18.7253,18.2539,18.6575,520780.82675024,0
+RVTY.US,D,20040624,000000,18.6295,19.6144,18.6295,19.0431,737808.29172175,0
+RVTY.US,D,20040625,000000,19.052,19.4296,19.052,19.3737,671755.06179241,0
+RVTY.US,D,20040628,000000,19.4017,19.4965,18.6005,18.7153,516200.02564457,0
+RVTY.US,D,20040629,000000,18.7723,18.8941,18.6765,18.8013,818358.71605938,0
+RVTY.US,D,20040630,000000,18.8573,19.052,18.6575,18.8103,759118.62693537,0
+RVTY.US,D,20040701,000000,18.7723,18.7723,18.0691,18.1839,767323.22611852,0
+RVTY.US,D,20040702,000000,18.2099,18.2099,17.6645,17.9681,689968.15080391,0
+RVTY.US,D,20040706,000000,17.9681,17.9761,17.3628,17.4008,743668.43369566,0
+RVTY.US,D,20040707,000000,17.4008,17.5975,17.2609,17.3918,1014821.6274658,0
+RVTY.US,D,20040708,000000,17.176,17.2429,16.7064,16.7434,994471.29842795,0
+RVTY.US,D,20040709,000000,16.8454,16.9322,16.6476,16.6864,798962.38690214,0
+RVTY.US,D,20040712,000000,16.7524,16.7804,15.9752,16.0891,1350961.9337751,0
+RVTY.US,D,20040713,000000,16.1271,16.3109,15.9842,16.0991,960483.67623831,0
+RVTY.US,D,20040714,000000,16.0512,16.239,15.8364,15.9483,747608.56331802,0
+RVTY.US,D,20040715,000000,16.0512,16.3198,15.8823,16.183,1457501.5972529,0
+RVTY.US,D,20040716,000000,16.4038,16.4138,15.7515,15.8074,765299.10465093,0
+RVTY.US,D,20040719,000000,15.9303,16.0032,15.6486,15.8644,834975.13160855,0
+RVTY.US,D,20040720,000000,15.9483,16.3019,15.7974,16.2919,881851.26215385,0
+RVTY.US,D,20040721,000000,16.4618,16.6186,15.4967,15.5157,561266.25924951,0
+RVTY.US,D,20040722,000000,15.5157,15.8464,15.4398,15.7515,505332.63560891,0
+RVTY.US,D,20040723,000000,15.7515,15.7515,15.3169,15.5057,670048.2729189,0
+RVTY.US,D,20040726,000000,15.4778,15.4967,14.7075,14.7715,636055.64548331,0
+RVTY.US,D,20040727,000000,14.7345,14.8963,14.1281,14.7905,1676448.0735268,0
+RVTY.US,D,20040728,000000,14.8295,16.248,14.7815,16.0891,1601869.9086726,0
+RVTY.US,D,20040729,000000,16.3388,16.8454,15.9572,16.0991,1094619.2628105,0
+RVTY.US,D,20040730,000000,16.146,16.4986,16.0991,16.4986,690182.37533114,0
+RVTY.US,D,20040802,000000,16.4986,16.4986,16.173,16.3288,534203.89537479,0
+RVTY.US,D,20040803,000000,16.3109,16.3109,16.0412,16.0802,477099.04417876,0
+RVTY.US,D,20040804,000000,16.0802,16.6096,15.9213,16.5746,811109.11780604,0
+RVTY.US,D,20040805,000000,16.4986,16.5646,15.8823,15.9303,687517.58238024,0
+RVTY.US,D,20040806,000000,15.8644,15.9113,15.2141,15.3069,831247.22441504,0
+RVTY.US,D,20040809,000000,15.259,15.5906,15.1121,15.3069,555407.1183248,0
+RVTY.US,D,20040810,000000,15.4678,16.0032,15.4298,15.9942,574158.77180195,0
+RVTY.US,D,20040811,000000,15.9393,15.9393,15.4298,15.6206,716177.62076647,0
+RVTY.US,D,20040812,000000,15.6296,15.6855,15.3829,15.4108,727258.23428017,0
+RVTY.US,D,20040813,000000,15.4398,15.5827,14.9983,15.1311,563079.15933745,0
+RVTY.US,D,20040816,000000,15.1391,15.6576,15.0941,15.6006,1002460.6720347,0
+RVTY.US,D,20040817,000000,15.6006,16.0122,15.6006,15.9393,421166.42158735,0
+RVTY.US,D,20040818,000000,15.8164,16.6576,15.8164,16.6476,792891.02354858,0
+RVTY.US,D,20040819,000000,16.5166,16.6096,16.3198,16.4228,550078.5334722,0
+RVTY.US,D,20040820,000000,16.3488,16.8653,16.3488,16.7904,570426.86041166,0
+RVTY.US,D,20040823,000000,16.7524,16.9882,16.4038,16.5646,753685.93296674,0
+RVTY.US,D,20040824,000000,16.6016,16.8743,16.5936,16.6386,508316.76325227,0
+RVTY.US,D,20040825,000000,16.7334,16.9882,16.4228,16.9702,533246.8923466,0
+RVTY.US,D,20040826,000000,16.8743,16.9412,16.5746,16.7334,449717.34561157,0
+RVTY.US,D,20040827,000000,16.7064,16.8554,16.6096,16.8384,206479.40962831,0
+RVTY.US,D,20040830,000000,16.6186,16.7614,16.4328,16.4718,448116.66795249,0
+RVTY.US,D,20040831,000000,16.4718,16.5266,16.173,16.4038,418817.96018134,0
+RVTY.US,D,20040901,000000,16.4138,16.7434,16.3578,16.4718,312810.85487404,0
+RVTY.US,D,20040902,000000,16.4718,16.7904,16.3578,16.7804,230239.31221641,0
+RVTY.US,D,20040903,000000,16.7524,16.7994,16.3578,16.4618,348610.37610241,0
+RVTY.US,D,20040907,000000,16.4618,16.6016,16.3109,16.4986,452702.47430413,0
+RVTY.US,D,20040908,000000,16.4986,16.6576,16.265,16.3109,425633.10308505,0
+RVTY.US,D,20040909,000000,16.3109,17.0272,16.22,16.9222,859587.9281088,0
+RVTY.US,D,20040910,000000,16.9222,17.3168,16.7524,17.2988,549120.52939482,0
+RVTY.US,D,20040913,000000,17.2709,17.5226,17.0641,17.5226,700622.31736152,0
+RVTY.US,D,20040914,000000,17.5226,17.7224,17.4557,17.5796,416368.39280687,0
+RVTY.US,D,20040915,000000,17.5886,17.6445,17.0362,17.0551,849677.54110134,0
+RVTY.US,D,20040916,000000,17.083,17.2808,16.9782,17.0172,432672.48100793,0
+RVTY.US,D,20040917,000000,16.9412,17.2898,16.8942,17.12,761460.08099704,0
+RVTY.US,D,20040920,000000,17.129,17.129,16.7334,16.7804,835829.0265699,0
+RVTY.US,D,20040921,000000,16.8454,17.0551,16.7334,16.9222,1010450.0456414,0
+RVTY.US,D,20040922,000000,16.9042,16.9512,16.265,16.2829,816224.4791806,0
+RVTY.US,D,20040923,000000,16.3578,16.4038,16.1271,16.136,744516.32236185,0
+RVTY.US,D,20040924,000000,16.136,16.239,15.8364,15.8554,1100373.29357,0
+RVTY.US,D,20040927,000000,15.8644,15.9213,15.6776,15.7894,1098990.844635,0
+RVTY.US,D,20040928,000000,15.7225,16.0122,15.6776,16.0122,1343399.0071244,0
+RVTY.US,D,20040929,000000,15.8264,16.22,15.8264,16.163,734401.72131908,0
+RVTY.US,D,20040930,000000,16.0032,16.265,16.0032,16.163,635419.97924596,0
+RVTY.US,D,20041001,000000,16.2829,16.9412,16.1271,16.9412,839556.93376341,0
+RVTY.US,D,20041004,000000,17.083,17.2898,17.0451,17.166,584598.71383234,0
+RVTY.US,D,20041005,000000,17.083,17.214,16.5646,16.6096,1015030.8467471,0
+RVTY.US,D,20041006,000000,16.6096,16.9782,16.6016,16.9042,496276.1435628,0
+RVTY.US,D,20041007,000000,16.7524,17.195,16.6096,17.0172,983174.45828864,0
+RVTY.US,D,20041008,000000,17.176,17.2329,16.8743,17.0362,1676659.2949064,0
+RVTY.US,D,20041011,000000,17.083,17.166,16.8653,16.9042,326767.48271829,0
+RVTY.US,D,20041012,000000,16.8842,16.9782,16.7064,16.7524,555085.78153395,0
+RVTY.US,D,20041013,000000,16.7994,16.9412,16.4808,16.4897,444067.42396813,0
+RVTY.US,D,20041014,000000,16.4328,16.4718,16.1171,16.202,563715.82662399,0
+RVTY.US,D,20041015,000000,16.239,16.6576,16.154,16.5936,664827.80137911,0
+RVTY.US,D,20041018,000000,16.4718,16.8454,16.4718,16.8184,801416.95952257,0
+RVTY.US,D,20041019,000000,16.7804,16.9982,16.6576,16.7524,639467.22113193,0
+RVTY.US,D,20041020,000000,16.6576,16.6676,16.146,16.4897,597385.11517035,0
+RVTY.US,D,20041021,000000,16.4897,16.8384,16.3019,16.7804,467724.21848938,0
+RVTY.US,D,20041022,000000,16.8743,16.8842,16.3288,16.5166,627641.8270189,0
+RVTY.US,D,20041025,000000,16.4228,16.5366,16.1081,16.4428,619335.12081809,0
+RVTY.US,D,20041026,000000,16.4428,16.8094,16.146,16.7804,868535.30579292,0
+RVTY.US,D,20041027,000000,16.7064,18.1839,16.6964,17.7973,1315161.4114976,0
+RVTY.US,D,20041028,000000,17.7404,18.1449,17.6445,18.0231,1121256.1807784,0
+RVTY.US,D,20041029,000000,18.0231,19.7093,17.9681,19.2797,3013669.6060832,0
+RVTY.US,D,20041101,000000,18.7723,19.8622,18.7633,19.4496,2617971.8780558,0
+RVTY.US,D,20041102,000000,19.2418,20.5564,18.9591,19.6624,2078433.3915333,0
+RVTY.US,D,20041103,000000,20.1798,20.8761,19.6624,19.7573,2348305.2423368,0
+RVTY.US,D,20041104,000000,19.7573,20.2468,19.7383,20.037,1458462.6044778,0
+RVTY.US,D,20041105,000000,20.0859,20.3676,19.7193,19.999,1224497.3871663,0
+RVTY.US,D,20041108,000000,20.0859,20.1528,19.9061,20.056,909878.63745031,0
+RVTY.US,D,20041109,000000,19.99,20.4416,19.982,20.3007,1072675.2634579,0
+RVTY.US,D,20041110,000000,20.5084,20.5364,20.2558,20.3187,836042.25004794,0
+RVTY.US,D,20041111,000000,20.2728,20.5824,20.1229,20.5174,1196047.5691105,0
+RVTY.US,D,20041112,000000,20.4146,20.7802,20.3476,20.7802,1084070.2064181,0
+RVTY.US,D,20041115,000000,20.7802,20.94,20.7152,20.8282,518754.70318427,0
+RVTY.US,D,20041116,000000,20.6504,20.7802,20.3576,20.4596,625942.04548973,0
+RVTY.US,D,20041117,000000,20.6024,20.8182,20.3007,20.4516,571067.53189498,0
+RVTY.US,D,20041118,000000,20.4516,20.5084,19.9061,20.1329,794701.92153813,0
+RVTY.US,D,20041119,000000,20.1329,20.1329,19.6813,19.7573,617943.66244028,0
+RVTY.US,D,20041122,000000,19.7093,19.7093,19.5155,19.5245,1264982.8196656,0
+RVTY.US,D,20041123,000000,19.5245,19.7093,19.3557,19.4196,902096.48102647,0
+RVTY.US,D,20041124,000000,19.5245,19.7663,19.4785,19.5065,1598350.2197112,0
+RVTY.US,D,20041126,000000,19.5685,19.7193,19.3837,19.5435,475921.81032818,0
+RVTY.US,D,20041129,000000,19.5685,19.9541,19.3737,19.8881,901138.47694908,0
+RVTY.US,D,20041130,000000,19.8971,20.0859,19.8342,20.019,733972.27121543,0
+RVTY.US,D,20041201,000000,20.2278,20.5364,20.1329,20.5084,793212.36033943,0
+RVTY.US,D,20041202,000000,20.5084,20.7052,20.2278,20.4246,512790.45209432,0
+RVTY.US,D,20041203,000000,20.5084,20.7352,20.3776,20.5734,469850.44697461,0
+RVTY.US,D,20041206,000000,20.6504,20.8472,20.4326,20.7632,598874.67636905,0
+RVTY.US,D,20041207,000000,20.7442,20.8282,20.037,20.037,716711.17998616,0
+RVTY.US,D,20041208,000000,20.1329,20.3187,20.047,20.2827,476140.03905218,0
+RVTY.US,D,20041209,000000,20.0859,20.3966,20.027,20.3187,592269.75379579,0
+RVTY.US,D,20041210,000000,20.2728,20.4516,20.1229,20.3007,790334.3439105,0
+RVTY.US,D,20041213,000000,20.4146,20.5564,20.1988,20.5464,700732.43277272,0
+RVTY.US,D,20041214,000000,20.4146,21.3816,20.4146,21.3066,1588977.3961202,0
+RVTY.US,D,20041215,000000,21.4195,21.7092,21.1838,21.4834,1575447.215232,0
+RVTY.US,D,20041216,000000,21.4934,21.8501,21.2218,21.2966,928732.39794512,0
+RVTY.US,D,20041217,000000,21.015,21.2866,20.5364,20.5364,1306213.0327642,0
+RVTY.US,D,20041220,000000,20.6962,20.8282,20.3286,20.5174,659603.32564255,0
+RVTY.US,D,20041221,000000,20.6962,20.886,20.5564,20.7442,552424.99277983,0
+RVTY.US,D,20041222,000000,20.7632,21.0978,20.7532,20.8662,524191.40134968,0
+RVTY.US,D,20041223,000000,20.979,21.0788,20.7442,20.7802,366504.13042144,0
+RVTY.US,D,20041227,000000,21.015,21.2218,20.7802,20.912,429153.79309568,0
+RVTY.US,D,20041228,000000,20.903,21.2128,20.8572,21.1078,287026.83081836,0
+RVTY.US,D,20041229,000000,20.979,21.1748,20.931,21.1168,224059.83555004,0
+RVTY.US,D,20041230,000000,21.1168,21.4106,21.1168,21.1928,251867.98107329,0
+RVTY.US,D,20041231,000000,21.2507,21.2786,20.988,21.1078,313448.52320977,0
+RVTY.US,D,20050103,000000,21.1658,21.2128,20.4985,20.7352,683150.00475261,0
+RVTY.US,D,20050104,000000,20.7802,20.903,20.2827,20.4785,962078.34760224,0
+RVTY.US,D,20050105,000000,20.4596,20.5174,19.8142,19.8702,1049871.3628488,0
+RVTY.US,D,20050106,000000,19.99,20.2827,19.9061,20.066,713198.49836907,0
+RVTY.US,D,20050107,000000,20.1139,20.1528,19.7962,20.056,505332.63560891,0
+RVTY.US,D,20050110,000000,19.99,20.1708,19.8242,20.0859,984239.57462964,0
+RVTY.US,D,20050111,000000,19.99,20.0859,19.4496,19.7003,604418.48679807,0
+RVTY.US,D,20050112,000000,19.6903,19.7862,19.4017,19.6714,385899.45852948,0
+RVTY.US,D,20050113,000000,19.4107,20.056,19.1479,19.4785,857030.24742153,0
+RVTY.US,D,20050114,000000,19.7093,19.9441,19.5065,19.8052,495104.91600737,0
+RVTY.US,D,20050118,000000,19.6624,20.009,19.4686,19.7862,759327.84621664,0
+RVTY.US,D,20050119,000000,19.7573,19.7573,19.2418,19.2897,708616.69621421,0
+RVTY.US,D,20050120,000000,19.2797,19.4296,19.1189,19.3357,751658.80835157,0
+RVTY.US,D,20050121,000000,19.3357,19.5954,19.2897,19.4875,1024298.5601728,0
+RVTY.US,D,20050124,000000,19.5245,19.6344,19.3837,19.4875,805782.53505182,0
+RVTY.US,D,20050125,000000,19.5685,19.8971,19.5435,19.7293,716605.06877174,0
+RVTY.US,D,20050126,000000,19.9541,20.1898,19.5685,20.1798,853621.67492047,0
+RVTY.US,D,20050127,000000,20.1329,20.4146,19.7093,20.2278,2135222.9122336,0
+RVTY.US,D,20050128,000000,20.886,21.6153,20.7532,21.1658,2045942.3378867,0
+RVTY.US,D,20050131,000000,21.2128,21.6723,21.1558,21.5764,1048165.5750246,0
+RVTY.US,D,20050201,000000,21.4934,21.5764,20.8761,21.4834,1771167.3481375,0
+RVTY.US,D,20050202,000000,21.6822,21.945,21.4106,21.916,1081623.6421913,0
+RVTY.US,D,20050203,000000,21.916,21.9639,21.3736,21.4645,759327.84621664,0
+RVTY.US,D,20050204,000000,21.4934,22.1328,21.4195,22.0669,787242.10295433,0
+RVTY.US,D,20050207,000000,22.1048,22.3845,21.925,22.2107,1117525.2704373,0
+RVTY.US,D,20050208,000000,22.2207,22.3945,22.0569,22.1617,556046.78875892,0
+RVTY.US,D,20050209,000000,22.1517,22.1517,21.4834,21.5674,576612.34337319,0
+RVTY.US,D,20050210,000000,21.5674,21.7192,21.2697,21.4006,428303.9023311,0
+RVTY.US,D,20050211,000000,21.4455,21.6723,21.2218,21.5574,970499.17341101,0
+RVTY.US,D,20050214,000000,21.3816,21.5964,21.3816,21.4355,705634.57066924,0
+RVTY.US,D,20050215,000000,21.5104,21.6633,21.3636,21.4735,480827.95242147,0
+RVTY.US,D,20050216,000000,21.3066,21.7092,21.1658,21.6533,662267.11754426,0
+RVTY.US,D,20050217,000000,21.7292,22.0669,21.6053,21.8691,804401.08716593,0
+RVTY.US,D,20050218,000000,21.925,21.925,21.4834,21.5394,659921.65928583,0
+RVTY.US,D,20050222,000000,21.5394,21.5394,20.912,20.912,370555.37650419,0
+RVTY.US,D,20050223,000000,21.024,21.1168,20.7802,20.988,489775.33010558,0
+RVTY.US,D,20050224,000000,20.988,21.1558,20.6773,21.0978,462927.19075809,0
+RVTY.US,D,20050225,000000,21.0699,21.2028,20.8372,21.1458,487539.98725834,0
+RVTY.US,D,20050228,000000,21.0699,21.2966,20.7152,20.8182,692847.16828203,0
+RVTY.US,D,20050301,000000,21.0599,21.1168,20.7802,20.8372,810576.55963553,0
+RVTY.US,D,20050302,000000,20.8372,20.931,20.4146,20.7052,730035.14474064,0
+RVTY.US,D,20050303,000000,20.886,21.0788,20.7052,20.94,583107.15053526,0
+RVTY.US,D,20050304,000000,21.0699,21.6533,21.024,21.6053,1082793.8686975,0
+RVTY.US,D,20050307,000000,21.6343,21.925,21.3636,21.3636,936509.54912299,0
+RVTY.US,D,20050308,000000,21.4455,21.7192,21.3536,21.5964,874393.44566843,0
+RVTY.US,D,20050309,000000,21.6053,21.7742,21.1458,21.1838,645013.03365935,0
+RVTY.US,D,20050310,000000,21.3066,21.3536,20.7802,21.0788,342003.45143077,0
+RVTY.US,D,20050311,000000,21.2128,21.3536,20.6024,20.7252,405605.11188725,0
+RVTY.US,D,20050314,000000,20.8372,20.931,20.5924,20.6504,583216.26489726,0
+RVTY.US,D,20050315,000000,20.6504,20.8761,20.4985,20.5564,506823.1978568,0
+RVTY.US,D,20050316,000000,20.5464,20.5664,20.0859,20.1039,721289.97899345,0
+RVTY.US,D,20050317,000000,20.1039,20.1528,19.8342,19.99,594292.87421418,0
+RVTY.US,D,20050318,000000,20.1608,20.3676,20.1039,20.2088,1169728.984786,0
+RVTY.US,D,20050321,000000,19.7573,20.1798,19.7383,19.9441,805570.31262297,0
+RVTY.US,D,20050322,000000,20.037,20.1039,19.6714,19.7093,532821.44643971,0
+RVTY.US,D,20050323,000000,19.8522,20.5464,19.7573,20.4066,1145121.1935317,0
+RVTY.US,D,20050324,000000,20.4516,20.7722,20.4146,20.7352,883877.38571982,0
+RVTY.US,D,20050328,000000,20.7902,20.8182,20.5274,20.5734,523870.06455883,0
+RVTY.US,D,20050329,000000,20.6114,20.6214,19.8052,19.8522,946099.6003888,0
+RVTY.US,D,20050330,000000,18.7723,19.052,17.9502,18.5905,3799419.1446912,0
+RVTY.US,D,20050331,000000,18.7253,19.3737,18.6195,19.3637,1577689.5654236,0
+RVTY.US,D,20050401,000000,19.4107,19.5435,18.9681,19.071,1036553.4043895,0
+RVTY.US,D,20050404,000000,19.0061,19.2229,18.8662,19.1949,667704.81675886,0
+RVTY.US,D,20050405,000000,19.1479,19.2328,18.8293,19.071,1173249.6747966,0
+RVTY.US,D,20050406,000000,19.061,19.5855,19.061,19.5245,700090.76024022,0
+RVTY.US,D,20050407,000000,19.5245,19.7093,19.4296,19.5155,466126.54397787,0
+RVTY.US,D,20050408,000000,19.5245,19.5245,19.2797,19.3557,364055.56409617,0
+RVTY.US,D,20050411,000000,19.3357,19.4586,19.1569,19.1569,274773.98870004,0
+RVTY.US,D,20050412,000000,19.1669,19.1669,18.6295,19.1479,997555.53099058,0
+RVTY.US,D,20050413,000000,19.1949,19.3837,18.8573,19.0251,673244.62299111,0
+RVTY.US,D,20050414,000000,18.9591,19.1769,18.6195,18.7723,1297582.9876742,0
+RVTY.US,D,20050415,000000,18.7253,18.8293,18.4227,18.4327,886651.29303272,0
+RVTY.US,D,20050418,000000,18.4327,18.5525,18.3947,18.4427,579701.58118178,0
+RVTY.US,D,20050419,000000,18.4796,18.4966,18.3387,18.3947,439807.95965331,0
+RVTY.US,D,20050420,000000,18.3287,18.6295,18.2998,18.3947,545287.51203606,0
+RVTY.US,D,20050421,000000,18.5815,19.3357,18.5815,19.2987,707759.79810529,0
+RVTY.US,D,20050422,000000,19.1949,19.1949,18.2998,18.4137,1062439.5354629,0
+RVTY.US,D,20050425,000000,18.4866,18.5725,18.1449,18.1549,1476786.8099497,0
+RVTY.US,D,20050426,000000,18.2099,19.0909,18.2099,18.6475,1477430.4845807,0
+RVTY.US,D,20050427,000000,18.7913,18.7913,18.2199,18.5065,796407.70936244,0
+RVTY.US,D,20050428,000000,18.6675,18.6963,17.6645,17.7314,1615080.7548683,0
+RVTY.US,D,20050429,000000,17.7314,17.7604,17.2709,17.3628,1519827.9210379,0
+RVTY.US,D,20050502,000000,17.4267,17.5516,17.0551,17.11,1940462.785504,0
+RVTY.US,D,20050503,000000,17.186,17.4367,16.9042,16.9042,1610288.732383,0
+RVTY.US,D,20050504,000000,16.9782,17.5516,16.8184,17.4557,1463469.8525396,0
+RVTY.US,D,20050505,000000,17.5136,17.7314,17.4097,17.6745,1300034.557147,0
+RVTY.US,D,20050506,000000,17.7883,17.9312,17.5516,17.6934,623701.69739653,0
+RVTY.US,D,20050509,000000,17.7224,17.9681,17.5616,17.8353,545925.1803718,0
+RVTY.US,D,20050510,000000,17.8443,18.0691,17.5796,17.7224,779037.50377117,0
+RVTY.US,D,20050511,000000,17.6445,17.9122,17.4936,17.8932,706911.90943909,0
+RVTY.US,D,20050512,000000,17.9032,18.1549,17.8353,17.9222,777655.0548361,0
+RVTY.US,D,20050513,000000,17.9312,18.0131,17.2898,17.4467,780532.07021584,0
+RVTY.US,D,20050516,000000,17.5036,17.6745,17.3628,17.4557,1067661.0080519,0
+RVTY.US,D,20050517,000000,17.4097,17.4097,17.091,17.2709,786602.43252021,0
+RVTY.US,D,20050518,000000,17.2519,17.6645,17.2519,17.5886,840514.9378408,0
+RVTY.US,D,20050519,000000,17.5706,17.8832,17.5616,17.8832,425001.44104448,0
+RVTY.US,D,20050520,000000,17.9122,18.0611,17.7404,18.0131,476140.03905218,0
+RVTY.US,D,20050523,000000,18.0131,18.1839,17.9122,18.0781,620398.23506071,0
+RVTY.US,D,20050524,000000,18.0781,18.136,17.8643,18.0231,318350.66110629,0
+RVTY.US,D,20050525,000000,18.0231,18.0231,17.7783,17.8643,386854.45945929,0
+RVTY.US,D,20050526,000000,17.9502,18.136,17.9502,18.0781,791401.46234988,0
+RVTY.US,D,20050527,000000,18.117,18.2539,17.9761,17.9761,870345.20273326,0
+RVTY.US,D,20050531,000000,18.0231,18.1549,17.9402,17.9591,1132867.3503642,0
+RVTY.US,D,20050601,000000,18.0041,18.3287,17.8543,18.3287,886865.51755995,0
+RVTY.US,D,20050602,000000,18.3487,18.3487,17.7883,18.0231,1286927.8200673,0
+RVTY.US,D,20050603,000000,18.117,18.2269,17.8153,17.8353,925853.38046699,0
+RVTY.US,D,20050606,000000,17.8832,18.127,17.8643,18.127,911788.63930993,0
+RVTY.US,D,20050607,000000,18.2099,18.6385,18.1929,18.3487,1303550.2419117,0
+RVTY.US,D,20050608,000000,18.3947,18.4966,18.0691,18.0691,819102.49560953,0
+RVTY.US,D,20050609,000000,18.117,18.3567,18.0781,18.3487,861826.27410362,0
+RVTY.US,D,20050610,000000,18.3947,18.5255,18.1549,18.1549,406035.5630401,0
+RVTY.US,D,20050613,000000,18.1639,18.4866,18.088,18.2009,477099.04417876,0
+RVTY.US,D,20050614,000000,18.1639,18.3098,18.107,18.2349,538356.247426,0
+RVTY.US,D,20050615,000000,18.3098,18.4427,18.136,18.3387,421056.30617616,0
+RVTY.US,D,20050616,000000,18.3387,18.4866,18.3387,18.4327,387710.35651902,0
+RVTY.US,D,20050617,000000,18.6195,18.6195,18.2998,18.3947,606441.60721647,0
+RVTY.US,D,20050620,000000,18.2539,18.4137,18.1639,18.2998,868108.85883683,0
+RVTY.US,D,20050621,000000,18.2539,18.3287,18.136,18.1839,453123.91601424,0
+RVTY.US,D,20050622,000000,18.1929,18.3187,18.107,18.136,835615.80309187,0
+RVTY.US,D,20050623,000000,18.0781,18.1449,17.7883,17.9502,1821875.4949923,0
+RVTY.US,D,20050624,000000,17.9222,17.9312,17.3818,17.4557,1168667.8726418,0
+RVTY.US,D,20050627,000000,17.4097,17.4097,16.8942,17.0451,1472848.6824258,0
+RVTY.US,D,20050628,000000,17.224,17.7404,17.129,17.5975,1230674.8617343,0
+RVTY.US,D,20050629,000000,17.5975,17.6645,17.4267,17.5796,961869.12832098,0
+RVTY.US,D,20050630,000000,17.5886,17.9681,17.5886,17.7404,783513.19471162,0
+RVTY.US,D,20050701,000000,17.7604,18.0611,17.7504,18.0611,800243.72986876,0
+RVTY.US,D,20050705,000000,18.0611,18.4866,18.0421,18.4866,983391.68596344,0
+RVTY.US,D,20050706,000000,18.3947,18.5065,18.2828,18.4517,776057.38032459,0
+RVTY.US,D,20050707,000000,18.3187,18.5815,18.2998,18.5525,679848.54451517,0
+RVTY.US,D,20050708,000000,18.5155,18.8841,18.4517,18.7913,642663.57120414,0
+RVTY.US,D,20050711,000000,18.8013,19.2418,18.7913,19.1379,512256.89287463,0
+RVTY.US,D,20050712,000000,18.9591,18.9681,18.5345,18.8103,775629.93231932,0
+RVTY.US,D,20050713,000000,18.8103,18.9211,18.7443,18.8662,422125.42671393,0
+RVTY.US,D,20050714,000000,18.9971,19.3357,18.9111,19.3257,654601.08282677,0
+RVTY.US,D,20050715,000000,19.3257,19.7962,19.2987,19.7293,1047850.2445289,0
+RVTY.US,D,20050718,000000,19.5855,19.7573,19.5155,19.7093,1198181.8059893,0
+RVTY.US,D,20050719,000000,19.7193,19.8971,19.7093,19.8522,1193705.1139997,0
+RVTY.US,D,20050720,000000,19.7093,20.0859,19.7093,20.0859,824639.2986942,0
+RVTY.US,D,20050721,000000,20.056,20.2658,19.8971,20.1428,791295.35113546,0
+RVTY.US,D,20050722,000000,20.1229,20.1428,19.8142,20.047,564037.16341483,0
+RVTY.US,D,20050725,000000,19.999,20.2278,19.8702,19.9251,448332.89457811,0
+RVTY.US,D,20050726,000000,19.9341,20.2728,19.8971,20.2278,930543.29593466,0
+RVTY.US,D,20050727,000000,19.9061,19.972,19.0151,19.6524,2154186.7881396,0
+RVTY.US,D,20050728,000000,19.6524,19.963,19.5505,19.963,1253899.2030044,0
+RVTY.US,D,20050729,000000,19.8971,19.99,19.6054,19.6903,532712.33207771,0
+RVTY.US,D,20050801,000000,19.7093,19.8432,19.5605,19.6054,527923.31273996,0
+RVTY.US,D,20050802,000000,19.5605,19.6624,19.3927,19.4785,702968.77666915,0
+RVTY.US,D,20050803,000000,19.4496,19.5065,19.2897,19.3837,495213.02932017,0
+RVTY.US,D,20050804,000000,19.3357,19.3557,19.0331,19.0331,513005.67767075,0
+RVTY.US,D,20050805,000000,18.9871,19.0251,18.8193,18.9301,330390.27974657,0
+RVTY.US,D,20050808,000000,18.8841,19.0151,18.7813,18.9111,469323.89509927,0
+RVTY.US,D,20050809,000000,18.9971,19.2418,18.9591,19.071,828687.54162937,0
+RVTY.US,D,20050810,000000,19.0809,19.2797,18.9111,19.071,933315.20114917,0
+RVTY.US,D,20050811,000000,19.0909,19.2708,19.0909,19.2708,490312.89352204,0
+RVTY.US,D,20050812,000000,19.2708,19.3257,19.1569,19.1949,603668.70095276,0
+RVTY.US,D,20050815,000000,19.2418,19.2897,19.1289,19.1949,451528.24360112,0
+RVTY.US,D,20050816,000000,19.2039,19.2418,19.0251,19.061,433841.70646497,0
+RVTY.US,D,20050817,000000,19.0809,19.2229,18.9591,19.1769,389841.59025022,0
+RVTY.US,D,20050818,000000,19.1769,19.2518,19.0909,19.0909,532821.44643971,0
+RVTY.US,D,20050819,000000,19.2418,19.2518,18.9591,19.0061,636484.09453777,0
+RVTY.US,D,20050822,000000,18.9591,19.1479,18.7633,18.8013,668342.48509459,0
+RVTY.US,D,20050823,000000,18.7723,18.7813,18.5255,18.6105,751761.91641842,0
+RVTY.US,D,20050824,000000,18.5065,18.9871,18.5065,18.6675,1187098.1893281,0
+RVTY.US,D,20050825,000000,18.7723,18.8103,18.5345,18.7813,889206.97162161,0
+RVTY.US,D,20050826,000000,18.8013,18.8013,18.3657,18.4707,376522.63074172,0
+RVTY.US,D,20050829,000000,18.8103,19.3927,18.7723,19.3837,812174.23414704,0
+RVTY.US,D,20050830,000000,19.3927,19.4586,18.9591,19.1669,645437.47851704,0
+RVTY.US,D,20050831,000000,19.1669,19.4296,19.0251,19.4296,564787.95030934,0
+RVTY.US,D,20050901,000000,19.4296,19.4296,18.7723,18.8662,1402952.4246457,0
+RVTY.US,D,20050902,000000,18.9871,19.1569,18.9211,18.9591,368531.25503661,0
+RVTY.US,D,20050906,000000,19.0061,19.4965,19.0061,19.4785,489569.11397189,0
+RVTY.US,D,20050907,000000,19.3737,19.5505,19.2418,19.4785,422440.75720962,0
+RVTY.US,D,20050908,000000,19.4785,19.6244,19.3837,19.4965,400175.42106619,0
+RVTY.US,D,20050909,000000,19.5245,19.7573,19.5155,19.7093,555085.78153395,0
+RVTY.US,D,20050912,000000,19.7093,19.7193,19.5755,19.6344,296402.65755693,0
+RVTY.US,D,20050913,000000,19.5685,19.5685,19.1099,19.1379,508742.20915915,0
+RVTY.US,D,20050914,000000,19.1289,19.2328,18.8662,18.9211,565740.94914076,0
+RVTY.US,D,20050915,000000,18.9301,19.1669,18.6475,18.6765,415515.49889471,0
+RVTY.US,D,20050916,000000,18.7723,19.0061,18.7533,18.9971,961869.12832098,0
+RVTY.US,D,20050919,000000,19.0061,19.071,18.6575,18.6963,302480.02720565,0
+RVTY.US,D,20050920,000000,18.6475,18.8393,18.3947,18.4796,413068.93466782,0
+RVTY.US,D,20050921,000000,18.4796,18.5255,18.2199,18.2349,344348.9096892,0
+RVTY.US,D,20050922,000000,18.2099,18.2199,17.9761,18.088,438316.39635623,0
+RVTY.US,D,20050923,000000,18.0041,18.2998,18.0041,18.2629,345411.02288263,0
+RVTY.US,D,20050926,000000,18.3947,18.4607,17.9951,17.9951,631054.40371671,0
+RVTY.US,D,20050927,000000,18.0691,18.4227,18.0611,18.3657,1018654.6448245,0
+RVTY.US,D,20050928,000000,18.4707,18.8841,18.4707,18.8393,1258371.8907972,0
+RVTY.US,D,20050929,000000,18.7913,18.9401,18.7443,18.9111,544005.16802026,0
+RVTY.US,D,20050930,000000,18.9491,19.2328,18.9111,19.1189,650234.50624832,0
+RVTY.US,D,20051003,000000,19.1189,19.5855,19.052,19.4965,852024.00040896,0
+RVTY.US,D,20051004,000000,19.5685,19.6524,19.2897,19.3837,486794.2056098,0
+RVTY.US,D,20051005,000000,19.3557,19.5245,19.1949,19.3357,1018976.9826646,0
+RVTY.US,D,20051006,000000,19.2897,19.5685,19.1859,19.3637,1016418.3009281,0
+RVTY.US,D,20051007,000000,20.5564,20.931,20.3187,20.7152,2794082.458326,0
+RVTY.US,D,20051010,000000,20.7152,20.7252,19.982,19.982,1481689.9488955,0
+RVTY.US,D,20051011,000000,19.99,20.2088,19.7663,19.7862,1189445.6496849,0
+RVTY.US,D,20051012,000000,19.6624,19.8052,19.2608,19.4496,965592.03026852,0
+RVTY.US,D,20051013,000000,19.4496,19.8432,19.3257,19.8052,934913.87670987,0
+RVTY.US,D,20051014,000000,19.7573,19.8432,19.4396,19.8342,855750.90655329,0
+RVTY.US,D,20051017,000000,19.8052,20.056,19.7293,19.8702,475500.36861806,0
+RVTY.US,D,20051018,000000,19.7663,19.9151,19.6054,19.6524,673564.95873277,0
+RVTY.US,D,20051019,000000,19.5954,19.7573,19.4017,19.7573,658965.65730682,0
+RVTY.US,D,20051020,000000,19.7093,20.1329,19.7093,20.1329,1328905.816913,0
+RVTY.US,D,20051021,000000,20.1798,20.2728,19.4686,19.4965,897831.01041649,0
+RVTY.US,D,20051024,000000,19.5065,19.9441,19.2608,19.9061,692953.27949646,0
+RVTY.US,D,20051025,000000,19.8342,19.8342,19.3557,19.5435,760501.07587045,0
+RVTY.US,D,20051026,000000,20.1798,21.2597,19.99,21.031,2740598.4020599,0
+RVTY.US,D,20051027,000000,21.031,21.041,20.5564,20.5564,991057.72068093,0
+RVTY.US,D,20051028,000000,20.5734,20.5734,19.7763,20.2468,1812715.8948794,0
+RVTY.US,D,20051031,000000,20.3676,20.7902,20.3676,20.7152,905294.83319706,0
+RVTY.US,D,20051101,000000,20.7532,20.931,20.7052,20.7722,574478.10649441,0
+RVTY.US,D,20051102,000000,20.931,21.5864,20.922,21.3636,1019400.4264731,0
+RVTY.US,D,20051103,000000,21.2597,21.2786,20.7902,20.979,1225346.2768817,0
+RVTY.US,D,20051104,000000,20.922,21.2597,20.8472,20.996,502669.8447564,0
+RVTY.US,D,20051107,000000,20.7442,21.015,20.7442,20.8082,711813.04628642,0
+RVTY.US,D,20051108,000000,20.6504,20.6962,20.4985,20.4985,464742.0929444,0
+RVTY.US,D,20051109,000000,20.4985,20.886,20.4516,20.8082,462714.96832925,0
+RVTY.US,D,20051110,000000,20.7802,21.1168,20.6114,21.015,236313.67871755,0
+RVTY.US,D,20051111,000000,21.024,21.024,20.7982,20.8761,429153.79309568,0
+RVTY.US,D,20051114,000000,21.024,21.024,20.7532,20.912,664079.016583,0
+RVTY.US,D,20051115,000000,20.7442,20.903,20.5664,20.6694,246433.28500627,0
+RVTY.US,D,20051116,000000,20.6694,20.7052,20.4596,20.6504,631263.62299798,0
+RVTY.US,D,20051117,000000,20.6962,20.96,20.6504,20.922,345303.91061901,0
+RVTY.US,D,20051118,000000,21.1368,21.1558,20.6594,20.922,707231.24413155,0
+RVTY.US,D,20051121,000000,20.8761,21.4735,20.7722,21.2866,1726203.2215501,0
+RVTY.US,D,20051122,000000,21.1168,21.3166,20.8472,21.3166,671221.50257272,0
+RVTY.US,D,20051123,000000,21.2128,21.3536,21.2128,21.2786,476563.48286068,0
+RVTY.US,D,20051125,000000,21.3066,21.3066,21.1168,21.1658,82463.429344824,0
+RVTY.US,D,20051128,000000,21.1268,21.2218,20.988,21.1078,466763.21126442,0
+RVTY.US,D,20051129,000000,21.2507,21.3816,21.1078,21.3356,438422.50757065,0
+RVTY.US,D,20051130,000000,21.2697,21.5864,21.2697,21.4106,555194.89589596,0
+RVTY.US,D,20051201,000000,21.5014,21.6723,21.4645,21.5204,421375.64086862,0
+RVTY.US,D,20051202,000000,21.4285,21.5864,21.1928,21.5394,233862.10924469,0
+RVTY.US,D,20051205,000000,21.4555,21.4735,21.1368,21.2597,606867.05312334,0
+RVTY.US,D,20051206,000000,21.3736,21.7742,21.2697,21.6433,539212.14448574,0
+RVTY.US,D,20051207,000000,21.6153,21.9809,21.5574,21.8691,1221941.7085774,0
+RVTY.US,D,20051208,000000,21.8691,21.9639,21.6153,21.8501,813027.12805919,0
+RVTY.US,D,20051209,000000,21.8691,22.0948,21.8031,21.9809,557858.68779766,0
+RVTY.US,D,20051212,000000,21.9909,22.0569,21.8031,21.9999,647461.59998462,0
+RVTY.US,D,20051213,000000,21.9999,22.1328,21.8221,21.9639,615603.2094278,0
+RVTY.US,D,20051214,000000,21.916,22.3375,21.8591,22.2447,944499.92377891,0
+RVTY.US,D,20051215,000000,22.3176,22.3276,22.0279,22.2287,419245.40818661,0
+RVTY.US,D,20051216,000000,22.2727,22.3276,21.9909,22.1238,860972.37914227,0
+RVTY.US,D,20051219,000000,22.0569,22.0669,21.7742,21.8411,661418.22782887,0
+RVTY.US,D,20051220,000000,21.8411,21.935,21.6433,21.6822,599945.79900521,0
+RVTY.US,D,20051221,000000,21.8691,21.897,21.3916,21.5304,817608.93021406,0
+RVTY.US,D,20051222,000000,21.5484,21.6253,20.1898,21.6253,1889213.0710358,0
+RVTY.US,D,20051223,000000,21.6253,21.8691,21.5674,21.8221,668022.14935293,0
+RVTY.US,D,20051227,000000,21.8221,22.0479,21.8121,21.945,1173994.4553959,0
+RVTY.US,D,20051228,000000,21.925,22.3565,21.8691,22.2996,1074801.4919432,0
+RVTY.US,D,20051229,000000,22.3375,22.5463,22.3086,22.3945,898365.57068538,0
+RVTY.US,D,20051230,000000,22.2627,22.2896,21.9909,22.1138,562549.60431452,0
+RVTY.US,D,20060103,000000,22.2996,22.6383,22.0099,22.5173,1282774.4669669,0
+RVTY.US,D,20060104,000000,22.4695,22.6653,22.2287,22.5363,996489.41360038,0
+RVTY.US,D,20060105,000000,22.4695,22.6193,22.3375,22.4225,771367.46485692,0
+RVTY.US,D,20060106,000000,22.4695,22.4695,22.1517,22.2007,860865.26687865,0
+RVTY.US,D,20060109,000000,22.0199,22.5074,21.945,22.2796,1017161.0794291,0
+RVTY.US,D,20060110,000000,22.2107,22.2447,21.889,22.2377,919570.79573377,0
+RVTY.US,D,20060111,000000,22.1817,22.5553,22.1817,22.4894,525679.96149918,0
+RVTY.US,D,20060112,000000,22.5074,22.5074,21.8501,21.8591,886757.40424715,0
+RVTY.US,D,20060113,000000,21.955,22.1138,21.7841,22.0479,558179.02353931,0
+RVTY.US,D,20060117,000000,21.8691,21.916,21.6723,21.7941,374817.84396659,0
+RVTY.US,D,20060118,000000,21.5964,21.7092,21.3916,21.5304,376842.96648336,0
+RVTY.US,D,20060119,000000,21.5484,22.1428,21.5484,21.9729,730352.47733472,0
+RVTY.US,D,20060120,000000,21.907,21.945,21.5484,21.5484,699881.54095894,0
+RVTY.US,D,20060123,000000,21.5204,21.5964,21.3636,21.5394,392183.04431188,0
+RVTY.US,D,20060124,000000,21.6723,21.8221,21.4555,21.5864,654810.30210803,0
+RVTY.US,D,20060125,000000,21.6253,21.7192,21.2866,21.4006,685494.46196185,0
+RVTY.US,D,20060126,000000,21.4934,22.0479,21.3536,21.916,766999.88722929,0
+RVTY.US,D,20060127,000000,21.8221,21.8311,20.3007,20.4596,2725256.322133,0
+RVTY.US,D,20060130,000000,20.6024,21.6153,20.6024,21.3816,1501186.382972,0
+RVTY.US,D,20060131,000000,21.1748,21.4834,20.903,21.3456,1168026.2001093,0
+RVTY.US,D,20060201,000000,21.3066,21.7472,20.8372,21.6723,1162167.0591845,0
+RVTY.US,D,20060202,000000,21.6433,21.6433,21.0978,21.1368,829224.10399664,0
+RVTY.US,D,20060203,000000,21.031,21.3736,20.886,21.2507,679742.43330075,0
+RVTY.US,D,20060206,000000,21.2507,21.6253,21.1168,21.5304,714474.83608973,0
+RVTY.US,D,20060207,000000,21.5574,21.8501,21.4455,21.5864,728430.46288479,0
+RVTY.US,D,20060208,000000,21.5674,22.1517,21.3536,22.1138,939600.78902996,0
+RVTY.US,D,20060209,000000,22.0758,22.2796,21.925,21.935,840626.0543012,0
+RVTY.US,D,20060210,000000,21.935,21.9639,21.4006,21.8221,2065969.3280354,0
+RVTY.US,D,20060213,000000,21.8501,21.8501,21.1658,21.5764,948124.72290557,0
+RVTY.US,D,20060214,000000,21.6343,21.879,21.5104,21.7742,1168455.6502129,0
+RVTY.US,D,20060215,000000,21.9729,22.5273,21.907,22.3845,804822.52887605,0
+RVTY.US,D,20060216,000000,22.3845,22.5643,22.2447,22.5363,771156.24347726,0
+RVTY.US,D,20060217,000000,22.5273,22.6573,22.2627,22.3176,582468.48115033,0
+RVTY.US,D,20060221,000000,22.3176,22.3276,21.9909,22.1617,564143.27462926,0
+RVTY.US,D,20060222,000000,22.2896,22.4225,21.9729,22.3565,956113.0954631,0
+RVTY.US,D,20060223,000000,22.2627,22.6013,22.1138,22.3945,464312.64284075,0
+RVTY.US,D,20060224,000000,22.4045,22.5173,22.2107,22.4984,279569.01433295,0
+RVTY.US,D,20060227,000000,22.4984,22.6193,22.4695,22.6013,527815.19942716,0
+RVTY.US,D,20060228,000000,22.6013,22.6193,22.2627,22.3276,769987.01802022,0
+RVTY.US,D,20060301,000000,22.4615,22.6832,22.3375,22.6013,1063294.4314734,0
+RVTY.US,D,20060302,000000,22.5074,22.5074,22.2796,22.4125,867686.41607752,0
+RVTY.US,D,20060303,000000,22.1817,22.4695,22.1517,22.4225,667914.03604012,0
+RVTY.US,D,20060306,000000,22.4225,22.4225,21.925,22.0569,685706.6843907,0
+RVTY.US,D,20060307,000000,21.9639,22.0279,21.7742,21.7742,336884.08585944,0
+RVTY.US,D,20060308,000000,21.7742,21.945,21.4006,21.8411,691245.48957375,0
+RVTY.US,D,20060309,000000,21.916,21.916,21.5104,21.5964,482213.40450413,0
+RVTY.US,D,20060310,000000,21.5864,21.8221,21.4934,21.8221,513747.45512252,0
+RVTY.US,D,20060313,000000,21.916,22.2007,21.916,22.0669,748464.46037775,0
+RVTY.US,D,20060314,000000,21.9729,22.1907,21.8311,22.1138,533140.78113217,0
+RVTY.US,D,20060315,000000,22.1238,22.3845,22.0279,22.3665,391332.15249812,0
+RVTY.US,D,20060316,000000,22.3665,22.4225,21.879,22.0569,1034849.6186636,0
+RVTY.US,D,20060317,000000,22.1717,22.1717,21.889,21.9639,862464.94348855,0
+RVTY.US,D,20060320,000000,22.0379,22.0479,21.8121,21.8311,1235043.4404111,0
+RVTY.US,D,20060321,000000,21.7562,21.7841,21.5104,21.6433,741217.86527199,0
+RVTY.US,D,20060322,000000,21.6533,21.7472,21.3816,21.7002,592695.19970268,0
+RVTY.US,D,20060323,000000,21.6153,21.7002,21.5104,21.6533,656091.64507465,0
+RVTY.US,D,20060324,000000,21.5964,21.7941,21.5764,21.7742,396447.51387268,0
+RVTY.US,D,20060327,000000,21.6633,21.7941,21.5964,21.7642,679312.9831971,0
+RVTY.US,D,20060328,000000,21.7642,21.8121,21.6253,21.7292,812813.90458116,0
+RVTY.US,D,20060329,000000,21.6922,21.9999,21.5484,21.9729,722255.99146438,0
+RVTY.US,D,20060330,000000,21.935,22.1517,21.8031,21.8411,465909.31630306,0
+RVTY.US,D,20060331,000000,22.0858,22.0858,21.8031,22.0279,425423.88380379,0
+RVTY.US,D,20060403,000000,22.0379,22.3945,21.9809,22.2207,1307595.4816993,0
+RVTY.US,D,20060404,000000,22.1048,22.1328,21.889,21.9639,1335406.6303701,0
+RVTY.US,D,20060405,000000,21.9639,21.9639,21.6153,21.6922,945776.26149956,0
+RVTY.US,D,20060406,000000,21.6153,21.7562,21.5574,21.6343,990740.38808686,0
+RVTY.US,D,20060407,000000,21.5394,21.6822,21.2866,21.4455,759965.51455237,0
+RVTY.US,D,20060410,000000,21.4006,21.4106,21.1558,21.2417,1117735.4907677,0
+RVTY.US,D,20060411,000000,21.1928,21.2507,20.7352,20.886,964425.80795906,0
+RVTY.US,D,20060412,000000,20.8662,21.2417,20.8472,20.8761,851914.88604697,0
+RVTY.US,D,20060413,000000,20.8761,21.1368,20.8761,21.015,510019.547929,0
+RVTY.US,D,20060417,000000,21.1168,21.5014,20.7802,20.886,881430.82149293,0
+RVTY.US,D,20060418,000000,20.886,21.2697,20.886,21.1928,809085.99738764,0
+RVTY.US,D,20060419,000000,21.1928,21.2597,21.0699,21.2128,306838.59539055,0
+RVTY.US,D,20060420,000000,21.3356,21.4645,21.1078,21.1368,785752.54175563,0
+RVTY.US,D,20060421,000000,21.2786,21.3916,21.0599,21.2218,639363.1120159,0
+RVTY.US,D,20060424,000000,21.1658,21.2128,20.7802,20.8372,626153.26686938,0
+RVTY.US,D,20060425,000000,20.7982,20.7982,20.3386,20.4066,1259870.4614386,0
+RVTY.US,D,20060426,000000,20.4596,20.7802,20.4146,20.4985,699239.86842644,0
+RVTY.US,D,20060427,000000,20.3676,20.931,20.1798,20.6694,719911.53425514,0
+RVTY.US,D,20060428,000000,20.6694,20.6694,19.972,20.1229,1578431.3428753,0
+RVTY.US,D,20060501,000000,20.1798,20.5274,20.1798,20.2468,1360334.7573661,0
+RVTY.US,D,20060502,000000,20.3386,20.4985,20.1798,20.2558,954088.97399553,0
+RVTY.US,D,20060503,000000,20.2558,20.2558,19.8622,20.1798,957395.43947892,0
+RVTY.US,D,20060504,000000,20.1898,20.4785,20.1898,20.3187,1361084.5432114,0
+RVTY.US,D,20060505,000000,20.3187,20.4246,20.2278,20.3576,598024.78560447,0
+RVTY.US,D,20060508,000000,20.4696,20.6214,20.3386,20.3386,826878.64573821,0
+RVTY.US,D,20060509,000000,20.3386,20.3476,20.1329,20.1798,680275.99252044,0
+RVTY.US,D,20060510,000000,20.1528,20.1798,19.982,20.076,449930.56908962,0
+RVTY.US,D,20060511,000000,19.999,19.999,19.6624,19.7003,2401151.6302672,0
+RVTY.US,D,20060512,000000,19.6813,19.8242,19.5685,19.6054,1119976.8399102,0
+RVTY.US,D,20060515,000000,19.6054,19.7093,19.3737,19.6144,1584501.7051797,0
+RVTY.US,D,20060516,000000,19.5605,19.5954,19.3637,19.4785,801840.40333108,0
+RVTY.US,D,20060517,000000,19.2897,19.4686,19.1479,19.3087,974758.63772583,0
+RVTY.US,D,20060518,000000,19.2987,19.4107,19.1379,19.2518,875038.12134851,0
+RVTY.US,D,20060519,000000,19.2897,19.4196,19.0999,19.3257,604840.92955738,0
+RVTY.US,D,20060522,000000,19.1099,19.4196,18.9871,19.3837,635952.53741646,0
+RVTY.US,D,20060523,000000,19.4396,19.5435,19.2139,19.2797,1151300.6701981,0
+RVTY.US,D,20060524,000000,19.3087,19.4785,18.9301,19.0331,703821.67058131,0
+RVTY.US,D,20060525,000000,19.071,19.0999,18.7723,18.8662,1219167.8012646,0
+RVTY.US,D,20060526,000000,19.0061,19.4017,18.9871,19.3257,759864.40858391,0
+RVTY.US,D,20060530,000000,19.3357,19.3357,18.9491,18.9971,497446.37006903,0
+RVTY.US,D,20060531,000000,19.3837,19.7862,19.3357,19.5755,1320275.7718229,0
+RVTY.US,D,20060601,000000,19.6244,19.9151,19.5954,19.9061,606124.27462239,0
+RVTY.US,D,20060602,000000,19.8702,19.972,19.5855,19.6624,549227.64165843,0
+RVTY.US,D,20060605,000000,19.5685,19.6714,19.0331,19.071,577993.79125908,0
+RVTY.US,D,20060606,000000,19.071,19.1189,18.7913,18.9111,515240.0194688,0
+RVTY.US,D,20060607,000000,18.9111,19.1949,18.8013,18.9871,842435.95124154,0
+RVTY.US,D,20060608,000000,18.9771,19.2708,18.5525,19.061,1132228.6809793,0
+RVTY.US,D,20060609,000000,19.052,19.5435,18.9301,19.4785,1171543.8869723,0
+RVTY.US,D,20060612,000000,19.4785,19.5065,19.2229,19.2229,982752.01552933,0
+RVTY.US,D,20060613,000000,19.6903,19.6903,17.3918,19.2897,1129675.0044888,0
+RVTY.US,D,20060614,000000,19.2139,19.3087,19.0061,19.2797,929160.84699957,0
+RVTY.US,D,20060615,000000,19.2797,19.7383,19.2518,19.5755,1063190.3223573,0
+RVTY.US,D,20060616,000000,19.6144,19.7573,19.5685,19.6244,1394220.2725381,0
+RVTY.US,D,20060619,000000,19.6244,19.6714,19.0809,19.1189,710424.59105618,0
+RVTY.US,D,20060620,000000,19.1289,19.4196,19.1099,19.1479,796085.3715224,0
+RVTY.US,D,20060621,000000,19.0431,19.2328,18.9591,19.1479,1182089.9402171,0
+RVTY.US,D,20060622,000000,19.1479,19.1669,18.9111,19.0809,704354.2287518,0
+RVTY.US,D,20060623,000000,19.052,19.4296,19.052,19.2229,440874.0770435,0
+RVTY.US,D,20060626,000000,19.2229,19.4785,19.1289,19.3457,644690.69581931,0
+RVTY.US,D,20060627,000000,19.3557,19.4107,19.0251,19.0999,481465.6207572,0
+RVTY.US,D,20060628,000000,19.0999,19.2797,18.9401,19.1569,477629.60025088,0
+RVTY.US,D,20060629,000000,19.2418,19.7573,19.2039,19.7293,547524.85698169,0
+RVTY.US,D,20060630,000000,19.7573,19.8791,19.4107,19.6144,720438.08613049,0
+RVTY.US,D,20060703,000000,19.6903,19.963,19.6054,19.963,279038.45826083,0
+RVTY.US,D,20060705,000000,19.963,19.982,19.7483,19.8702,667383.47996801,0
+RVTY.US,D,20060706,000000,19.8522,20.1039,19.7862,19.999,555726.45301726,0
+RVTY.US,D,20060707,000000,19.999,20.1428,19.8342,19.99,608680.95426047,0
+RVTY.US,D,20060710,000000,19.99,20.1039,19.7003,19.7663,443643.98015963,0
+RVTY.US,D,20060711,000000,19.6903,19.8432,19.4785,19.8142,447800.3364076,0
+RVTY.US,D,20060712,000000,19.8242,19.8791,19.4965,19.7193,601542.47246752,0
+RVTY.US,D,20060713,000000,19.6524,19.6624,19.2229,19.2418,417646.73262591,0
+RVTY.US,D,20060714,000000,19.2229,19.3087,18.8752,19.1289,501174.27726255,0
+RVTY.US,D,20060717,000000,19.1289,19.2897,18.9111,19.071,463352.63666498,0
+RVTY.US,D,20060718,000000,19.0809,19.2328,18.8393,19.1289,774034.2599062,0
+RVTY.US,D,20060719,000000,19.061,19.6624,19.052,19.6054,812920.01579558,0
+RVTY.US,D,20060720,000000,19.5605,19.6714,19.3457,19.3837,528558.97897731,0
+RVTY.US,D,20060721,000000,19.4296,19.4396,19.052,19.1949,608253.5062552,0
+RVTY.US,D,20060724,000000,19.1949,19.2797,19.0809,19.1949,792569.68675773,0
+RVTY.US,D,20060725,000000,19.1479,19.5435,19.1479,19.4875,421166.42158735,0
+RVTY.US,D,20060726,000000,19.4785,19.5685,19.2708,19.4396,320266.66926106,0
+RVTY.US,D,20060727,000000,19.3167,19.4017,18.8662,18.8841,751658.80835157,0
+RVTY.US,D,20060728,000000,17.6445,17.6445,15.3069,16.8942,5699925.0516697,0
+RVTY.US,D,20060731,000000,16.7524,16.9882,16.6016,16.9222,1803556.2947664,0
+RVTY.US,D,20060801,000000,16.9132,17.0731,16.8094,16.8942,1344250.8999874,0
+RVTY.US,D,20060802,000000,16.8454,17.091,16.7614,16.7904,1321981.5596472,0
+RVTY.US,D,20060803,000000,16.7994,17.6165,16.5936,17.5326,1838288.6975554,0
+RVTY.US,D,20060804,000000,17.6075,17.8733,17.166,17.2329,1575554.3274957,0
+RVTY.US,D,20060807,000000,17.149,17.2609,17.0551,17.166,905503.05142914,0
+RVTY.US,D,20060808,000000,17.176,17.4097,17.0451,17.159,905719.27805475,0
+RVTY.US,D,20060809,000000,17.224,17.3718,16.9322,16.9412,842325.83583035,0
+RVTY.US,D,20060810,000000,16.9512,18.0511,16.9512,17.6745,1511734.4383152,0
+RVTY.US,D,20060811,000000,17.6545,17.6545,17.4097,17.5706,741324.9775356,0
+RVTY.US,D,20060814,000000,17.6075,17.8543,17.6075,17.6834,844563.18077597,0
+RVTY.US,D,20060815,000000,17.8253,17.9851,17.6934,17.9851,1402745.2074628,0
+RVTY.US,D,20060816,000000,18.107,18.4866,18.098,18.4327,1434810.8152026,0
+RVTY.US,D,20060817,000000,18.4327,18.7913,18.3947,18.6295,1115822.4857605,0
+RVTY.US,D,20060818,000000,18.6295,18.7153,18.3947,18.5065,866084.73736925,0
+RVTY.US,D,20060821,000000,18.4137,18.4866,18.3387,18.4047,625725.81886411,0
+RVTY.US,D,20060822,000000,18.3387,18.3947,17.9502,17.9591,825388.08349033,0
+RVTY.US,D,20060823,000000,17.8832,17.8932,17.4936,17.5226,927029.61326837,0
+RVTY.US,D,20060824,000000,17.6745,17.7504,17.3628,17.3628,1216083.5687019,0
+RVTY.US,D,20060825,000000,17.2709,17.4936,17.2329,17.4097,964534.92232106,0
+RVTY.US,D,20060828,000000,17.3358,17.7134,17.2709,17.5886,615922.54412026,0
+RVTY.US,D,20060829,000000,17.6545,17.6834,17.3358,17.4187,864378.94954494,0
+RVTY.US,D,20060830,000000,17.4836,17.5516,17.2988,17.3258,882492.93468635,0
+RVTY.US,D,20060831,000000,17.3918,17.5975,17.2988,17.2988,1122427.4083338,0
+RVTY.US,D,20060901,000000,17.3258,17.4367,17.176,17.176,927242.83674642,0
+RVTY.US,D,20060905,000000,17.11,17.4187,17.11,17.186,1192427.7752299,0
+RVTY.US,D,20060906,000000,17.195,17.3258,17.101,17.129,942153.46447128,0
+RVTY.US,D,20060907,000000,17.0551,17.176,16.9222,16.9222,471026.679776,0
+RVTY.US,D,20060908,000000,17.0072,17.2808,16.9782,17.195,744841.66334947,0
+RVTY.US,D,20060911,000000,17.224,17.2988,17.101,17.2429,476669.5940751,0
+RVTY.US,D,20060912,000000,17.2988,17.5796,17.2808,17.5426,860549.93638296,0
+RVTY.US,D,20060913,000000,17.4936,17.5516,17.3438,17.4367,433627.48193774,0
+RVTY.US,D,20060914,000000,17.3818,17.6745,17.3628,17.6645,549971.42120858,0
+RVTY.US,D,20060915,000000,17.6645,17.8733,17.5516,17.8073,835397.57436786,0
+RVTY.US,D,20060918,000000,17.7134,17.7694,17.4836,17.6265,577564.34115543,0
+RVTY.US,D,20060919,000000,17.5706,17.6445,17.2988,17.3168,1526433.8446603,0
+RVTY.US,D,20060920,000000,17.224,17.7694,17.0072,17.7034,2049032.5767445,0
+RVTY.US,D,20060921,000000,17.6545,17.8353,17.5036,17.8353,1524735.0641804,0
+RVTY.US,D,20060922,000000,17.7883,17.8353,17.5516,17.7034,1468053.6567928,0
+RVTY.US,D,20060925,000000,17.8353,18.2099,17.7404,17.9951,1049334.8004816,0
+RVTY.US,D,20060926,000000,17.9681,18.0421,17.7504,17.8073,2283532.3543249,0
+RVTY.US,D,20060927,000000,17.8153,18.117,17.7604,17.9681,1147253.4283121,0
+RVTY.US,D,20060928,000000,17.9402,18.098,17.7604,17.8073,662799.67571476,0
+RVTY.US,D,20060929,000000,17.8643,17.9122,17.7404,17.7694,860757.15356584,0
+RVTY.US,D,20061002,000000,17.9312,18.117,17.8153,17.8353,851061.9921348,0
+RVTY.US,D,20061003,000000,17.7504,17.8543,17.6745,17.6745,611447.85422902,0
+RVTY.US,D,20061004,000000,17.6745,18.0131,17.6445,17.9502,321440.89996407,0
+RVTY.US,D,20061005,000000,17.9122,18.0421,17.8353,17.9681,772433.58224711,0
+RVTY.US,D,20061006,000000,17.9502,18.5425,17.9502,18.4327,971561.28660443,0
+RVTY.US,D,20061009,000000,18.3657,18.7063,18.2539,18.6295,1040919.980968,0
+RVTY.US,D,20061010,000000,18.7253,18.7533,18.3187,18.4517,1054773.5007454,0
+RVTY.US,D,20061011,000000,18.5065,18.7063,18.2439,18.6295,1231952.2005042,0
+RVTY.US,D,20061012,000000,18.7443,18.8941,18.6765,18.8841,942480.80755729,0
+RVTY.US,D,20061013,000000,18.9591,19.0251,18.7633,18.8393,1239093.6854447,0
+RVTY.US,D,20061016,000000,18.7723,18.8393,18.6105,18.6295,741112.75510676,0
+RVTY.US,D,20061017,000000,18.6295,18.7253,18.5425,18.6005,555511.22744084,0
+RVTY.US,D,20061018,000000,18.6295,18.7723,18.5255,18.6005,410614.36204739,0
+RVTY.US,D,20061019,000000,18.6575,18.6863,18.5345,18.5525,432134.91759146,0
+RVTY.US,D,20061020,000000,18.6575,18.7353,18.5255,18.5815,590890.30800829,0
+RVTY.US,D,20061023,000000,18.4796,18.6295,18.2998,18.3757,637660.32733916,0
+RVTY.US,D,20061024,000000,18.4047,18.7913,18.4047,18.6385,1156415.0305234,0
+RVTY.US,D,20061025,000000,18.7353,18.8483,18.5815,18.7913,717352.85251867,0
+RVTY.US,D,20061026,000000,18.8193,19.2139,18.6295,19.0431,2336589.9636349,0
+RVTY.US,D,20061027,000000,18.9591,20.2658,18.7063,20.1039,3307618.6920689,0
+RVTY.US,D,20061030,000000,20.1528,20.4516,20.009,20.3576,1848304.1947281,0
+RVTY.US,D,20061031,000000,20.3576,20.3866,19.8971,20.047,1353837.9481056,0
+RVTY.US,D,20061101,000000,20.0859,20.1608,19.6903,19.7483,980511.66743613,0
+RVTY.US,D,20061102,000000,19.7483,19.8791,19.6144,19.6524,817819.15054453,0
+RVTY.US,D,20061103,000000,19.7093,19.7962,19.4686,19.4875,842112.61235231,0
+RVTY.US,D,20061106,000000,19.6344,19.8622,19.6144,19.7663,935765.76957283,0
+RVTY.US,D,20061107,000000,20.1608,20.7352,20.1428,20.3676,2634372.0669794,0
+RVTY.US,D,20061108,000000,20.3676,20.4146,20.1608,20.1708,1528992.5263968,0
+RVTY.US,D,20061109,000000,20.2658,20.3476,20.0949,20.2468,895595.66756926,0
+RVTY.US,D,20061110,000000,20.2907,20.3576,20.1329,20.3386,472834.57461797,0
+RVTY.US,D,20061113,000000,20.3776,20.5274,20.1428,20.2827,773286.47615927,0
+RVTY.US,D,20061114,000000,20.2827,20.3576,20.1039,20.3097,688796.92324847,0
+RVTY.US,D,20061115,000000,20.2558,20.4066,20.047,20.2088,582577.59551233,0
+RVTY.US,D,20061116,000000,20.1798,20.2088,19.99,20.0859,390688.47786723,0
+RVTY.US,D,20061117,000000,20.066,20.2907,19.999,20.0949,469323.89509927,0
+RVTY.US,D,20061120,000000,20.1798,20.3286,20.0859,20.1898,560200.14185932,0
+RVTY.US,D,20061121,000000,20.2728,20.4246,20.1329,20.1898,812283.34850904,0
+RVTY.US,D,20061122,000000,20.1798,20.3476,20.076,20.3097,770518.57514154,0
+RVTY.US,D,20061124,000000,20.2728,20.4326,20.1798,20.3386,400282.5333298,0
+RVTY.US,D,20061127,000000,20.2728,20.3187,19.9251,20.037,671326.61273795,0
+RVTY.US,D,20061128,000000,20.019,20.027,19.6524,19.8052,501496.61510259,0
+RVTY.US,D,20061129,000000,19.8702,20.3097,19.8522,20.3007,591102.53043713,0
+RVTY.US,D,20061130,000000,20.3007,20.3966,20.0949,20.3386,794597.81242208,0
+RVTY.US,D,20061201,000000,20.2278,20.3386,19.8242,20.056,598981.78863266,0
+RVTY.US,D,20061204,000000,20.047,20.3286,20.047,20.2558,639363.1120159,0
+RVTY.US,D,20061205,000000,20.2658,20.3476,20.037,20.1798,452702.47430413,0
+RVTY.US,D,20061206,000000,20.2278,20.2278,20.0949,20.1898,432134.91759146,0
+RVTY.US,D,20061207,000000,20.1898,20.4516,20.1898,20.3776,672712.06482061,0
+RVTY.US,D,20061208,000000,20.3776,20.7802,20.3286,20.7052,911578.41897947,0
+RVTY.US,D,20061211,000000,20.6962,20.8761,20.6873,20.8662,665359.35850043,0
+RVTY.US,D,20061212,000000,20.8372,20.903,20.7152,20.895,1501613.8309772,0
+RVTY.US,D,20061213,000000,20.979,20.996,20.7442,20.8572,601218.13252909,0
+RVTY.US,D,20061214,000000,20.8282,21.015,20.7902,20.94,312702.74156123,0
+RVTY.US,D,20061215,000000,20.95,21.024,20.7532,20.895,720017.64546956,0
+RVTY.US,D,20061218,000000,20.895,20.969,20.7982,20.8572,617521.21968097,0
+RVTY.US,D,20061219,000000,20.7532,20.8761,20.6504,20.8472,693916.28881981,0
+RVTY.US,D,20061220,000000,20.8282,20.95,20.8282,20.886,369810.59590484,0
+RVTY.US,D,20061221,000000,20.8082,20.903,20.6314,20.8662,688156.25176517,0
+RVTY.US,D,20061222,000000,20.8372,20.895,20.6962,20.7722,375457.51440071,0
+RVTY.US,D,20061226,000000,20.7632,20.931,20.6873,20.895,176863.36926308,0
+RVTY.US,D,20061227,000000,20.94,21.1168,20.886,21.0978,329319.15711041,0
+RVTY.US,D,20061228,000000,21.0888,21.1928,20.886,20.903,376736.85526895,0
+RVTY.US,D,20061229,000000,20.903,20.988,20.7902,20.8662,418178.28974722,0
+RVTY.US,D,20070103,000000,20.8372,20.988,20.5174,20.5464,1583544.7021515,0
+RVTY.US,D,20070104,000000,20.5564,20.6873,20.1528,20.2558,1720982.7500104,0
+RVTY.US,D,20070105,000000,20.1798,20.3187,20.0859,20.2368,1349149.0336871,0
+RVTY.US,D,20070108,000000,20.2468,20.2907,20.009,20.1428,1912442.4175518,0
+RVTY.US,D,20070109,000000,20.1428,20.2368,20.009,20.1139,643304.24268746,0
+RVTY.US,D,20070110,000000,20.1329,20.1329,19.972,20.0859,716177.62076647,0
+RVTY.US,D,20070111,000000,20.076,20.5174,20.027,20.5084,739831.41214014,0
+RVTY.US,D,20070112,000000,20.5174,20.886,20.5084,20.8082,794061.25005481,0
+RVTY.US,D,20070116,000000,21.4934,21.8121,21.2128,21.2697,1202012.8212497,0
+RVTY.US,D,20070117,000000,21.1268,21.1928,20.8082,20.8372,967831.37731254,0
+RVTY.US,D,20070118,000000,20.903,21.051,20.886,20.931,842435.95124154,0
+RVTY.US,D,20070119,000000,21.005,21.005,20.8572,20.94,599724.56713363,0
+RVTY.US,D,20070122,000000,20.922,20.969,20.7052,20.7902,556262.01433535,0
+RVTY.US,D,20070123,000000,20.7902,21.051,20.6962,20.979,554770.45103826,0
+RVTY.US,D,20070124,000000,20.979,21.3736,20.979,21.2786,724810.66900408,0
+RVTY.US,D,20070125,000000,21.2786,21.6343,21.1168,21.3066,1604001.1424038,0
+RVTY.US,D,20070126,000000,21.916,22.0479,21.3356,21.6822,1813142.3418354,0
+RVTY.US,D,20070129,000000,21.6922,22.0479,21.6433,21.945,1483184.5153401,0
+RVTY.US,D,20070130,000000,21.945,22.1138,21.907,22.0379,621468.35664768,0
+RVTY.US,D,20070131,000000,22.0479,22.4695,21.9639,22.4045,684323.23440643,0
+RVTY.US,D,20070201,000000,22.4045,22.5363,22.3086,22.5363,518754.70318427,0
+RVTY.US,D,20070202,000000,22.5363,22.6573,22.4415,22.4984,1221941.7085774,0
+RVTY.US,D,20070205,000000,22.4984,22.5463,22.4415,22.5173,669620.82491363,0
+RVTY.US,D,20070206,000000,22.5923,22.6383,22.4984,22.5273,766785.66270205,0
+RVTY.US,D,20070207,000000,22.5273,22.6013,22.4225,22.5173,1169728.984786,0
+RVTY.US,D,20070208,000000,22.5173,22.6193,22.4225,22.6013,887074.73684122,0
+RVTY.US,D,20070209,000000,22.6653,22.7581,22.5363,22.6733,575863.55857707,0
+RVTY.US,D,20070212,000000,22.6093,22.7481,22.5363,22.7101,631545.91887032,0
+RVTY.US,D,20070213,000000,22.6653,22.7581,22.5743,22.7581,487886.350279,0
+RVTY.US,D,20070214,000000,22.7581,22.9479,22.7381,22.9199,570255.68099972,0
+RVTY.US,D,20070215,000000,22.9279,22.9759,22.8251,22.8451,463247.52649975,0
+RVTY.US,D,20070216,000000,22.7481,22.9379,22.4695,22.7771,539427.37006216,0
+RVTY.US,D,20070220,000000,22.7101,23.0608,22.7011,23.0319,798430.82978083,0
+RVTY.US,D,20070221,000000,22.9949,23.1457,22.8731,22.9479,675802.30367838,0
+RVTY.US,D,20070222,000000,22.9279,23.0708,22.8451,23.0519,899753.02486642,0
+RVTY.US,D,20070223,000000,23.0807,23.0887,22.8531,23.0319,511509.1091277,0
+RVTY.US,D,20070226,000000,23.0049,23.0519,22.7481,22.9279,429254.89906415,0
+RVTY.US,D,20070227,000000,22.8631,22.8731,21.916,22.1717,745586.44394882,0
+RVTY.US,D,20070228,000000,22.1817,22.3465,21.935,22.2796,930543.29593466,0
+RVTY.US,D,20070301,000000,22.0669,22.1907,21.3736,22.1138,848911.73846895,0
+RVTY.US,D,20070302,000000,22.1138,22.1517,21.8221,21.8311,507887.31314861,0
+RVTY.US,D,20070305,000000,21.7941,21.907,21.4645,21.4645,1327950.8159831,0
+RVTY.US,D,20070306,000000,21.5574,21.7742,21.5394,21.7472,1163516.4734962,0
+RVTY.US,D,20070307,000000,21.7292,21.8221,21.6533,21.7472,884944.50415921,0
+RVTY.US,D,20070308,000000,21.8121,21.897,21.7192,21.7941,1944297.804961,0
+RVTY.US,D,20070309,000000,21.8691,21.9639,21.7562,21.8221,865338.95572071,0
+RVTY.US,D,20070312,000000,21.7742,21.945,21.7292,21.935,624979.03616638,0
+RVTY.US,D,20070313,000000,21.8691,21.907,21.7382,21.7642,576716.45248923,0
+RVTY.US,D,20070314,000000,21.7841,21.8501,21.5014,21.7742,447800.3364076,0
+RVTY.US,D,20070315,000000,21.8031,21.916,21.7742,21.8411,365655.24070605,0
+RVTY.US,D,20070316,000000,21.8501,21.935,21.7742,21.8221,485300.64021433,0
+RVTY.US,D,20070319,000000,21.935,22.1907,21.889,22.1617,414453.38570128,0
+RVTY.US,D,20070320,000000,22.1617,22.1617,21.879,22.1138,297257.55356748,0
+RVTY.US,D,20070321,000000,22.0479,22.7291,22.0379,22.6483,581509.47602375,0
+RVTY.US,D,20070322,000000,22.6293,22.7771,22.4125,22.6733,710320.48194014,0
+RVTY.US,D,20070323,000000,22.6383,22.9109,22.5273,22.8829,364373.89773943,0
+RVTY.US,D,20070326,000000,22.7961,22.8531,22.5173,22.6733,420205.41436238,0
+RVTY.US,D,20070327,000000,22.6653,22.7101,22.5074,22.6013,413533.42149322,0
+RVTY.US,D,20070328,000000,22.5743,22.6383,22.3465,22.5273,357591.78945907,0
+RVTY.US,D,20070329,000000,22.6193,22.6383,22.3375,22.4984,266994.83542378,0
+RVTY.US,D,20070330,000000,22.5074,22.8631,22.5074,22.7291,603247.25924264,0
+RVTY.US,D,20070402,000000,22.6483,22.7201,22.3945,22.7101,560629.59196298,0
+RVTY.US,D,20070403,000000,22.7201,22.9859,22.6193,22.9379,859302.62908889,0
+RVTY.US,D,20070404,000000,22.9479,23.0419,22.8731,23.0319,739411.97252841,0
+RVTY.US,D,20070405,000000,23.0319,23.4175,22.9279,23.1557,1371099.0393349,0
+RVTY.US,D,20070409,000000,23.1557,23.2686,23.1167,23.1657,1774686.0360498,0
+RVTY.US,D,20070410,000000,23.2227,23.3265,23.0419,23.0887,1531018.6499628,0
+RVTY.US,D,20070411,000000,23.0608,23.1937,22.9009,22.9279,690609.82333641,0
+RVTY.US,D,20070412,000000,22.9379,23.1757,22.8451,23.1457,1158435.1477943,0
+RVTY.US,D,20070413,000000,23.1367,23.851,23.0519,23.5973,1740482.1872344,0
+RVTY.US,D,20070416,000000,23.5793,23.6821,23.4644,23.5413,926496.05404868,0
+RVTY.US,D,20070417,000000,23.4833,23.7011,23.3635,23.4554,934546.49165616,0
+RVTY.US,D,20070418,000000,23.3995,23.4454,23.3075,23.4175,616687.34570347,0
+RVTY.US,D,20070419,000000,23.9349,23.9349,23.0708,23.2037,797761.12787094,0
+RVTY.US,D,20070420,000000,22.7481,24.818,22.7481,23.3995,1104988.1303482,0
+RVTY.US,D,20070423,000000,23.2775,23.4075,23.2486,23.3075,643304.24268746,0
+RVTY.US,D,20070424,000000,23.4274,23.5033,23.1267,23.2686,737380.84371648,0
+RVTY.US,D,20070425,000000,23.2775,23.4933,23.1267,23.4175,667847.96679341,0
+RVTY.US,D,20070426,000000,23.4075,23.5603,23.3635,23.4364,582363.3709851,0
+RVTY.US,D,20070427,000000,23.3725,23.4644,22.9559,22.9859,1249381.4679978,0
+RVTY.US,D,20070430,000000,23.0419,23.0419,22.6383,22.7101,1240687.3557594,0
+RVTY.US,D,20070501,000000,22.7101,22.8919,22.6653,22.8161,1077251.0593177,0
+RVTY.US,D,20070502,000000,22.8351,23.6532,22.8351,23.4833,1694269.7523039,0
+RVTY.US,D,20070503,000000,23.4833,23.6921,23.4644,23.5693,618958.72632165,0
+RVTY.US,D,20070504,000000,23.5973,23.7211,23.5693,23.6152,503519.73552098,0
+RVTY.US,D,20070507,000000,23.5693,23.87,23.5693,23.7401,366542.17029076,0
+RVTY.US,D,20070508,000000,23.7401,23.7401,23.5123,23.6442,276532.83213156,0
+RVTY.US,D,20070509,000000,23.6442,23.851,23.6052,23.795,501067.16499893,0
+RVTY.US,D,20070510,000000,23.5033,23.6532,23.4454,23.5603,944183.59223402,0
+RVTY.US,D,20070511,000000,23.6722,23.87,23.5413,23.841,426807.33378806,0
+RVTY.US,D,20070514,000000,23.841,23.86,23.5413,23.5873,462689.94209943,0
+RVTY.US,D,20070515,000000,23.6821,23.9259,23.6152,23.831,584598.71383234,0
+RVTY.US,D,20070516,000000,23.823,24.0548,23.7491,24.0548,595468.10596638,0
+RVTY.US,D,20070517,000000,24.0638,24.0638,23.6442,23.7671,529943.43001078,0
+RVTY.US,D,20070518,000000,23.787,24.0098,23.7491,23.9818,530477.99027966,0
+RVTY.US,D,20070521,000000,23.9529,24.2116,23.8799,23.9728,669218.40313818,0
+RVTY.US,D,20070522,000000,23.8979,24.1097,23.7591,24.0718,496912.81084933,0
+RVTY.US,D,20070523,000000,24.1936,24.6022,24.1287,24.4024,1567991.400845,0
+RVTY.US,D,20070524,000000,24.4024,24.6781,24.3374,24.4024,847442.1982541,0
+RVTY.US,D,20070525,000000,24.4604,24.5083,24.2885,24.4224,287878.72368132,0
+RVTY.US,D,20070529,000000,24.4124,24.6592,24.4124,24.4993,455679.59460313,0
+RVTY.US,D,20070530,000000,24.4324,24.808,24.2985,24.742,665998.02788535,0
+RVTY.US,D,20070531,000000,24.76,24.9638,24.733,24.8838,989250.82688816,0
+RVTY.US,D,20070601,000000,24.8838,25.2924,24.8838,25.2595,821337.83845676,0
+RVTY.US,D,20070604,000000,25.1656,25.4453,25.1466,25.2595,1583758.9266788,0
+RVTY.US,D,20070605,000000,25.1566,25.2216,24.856,25.0408,619014.78507644,0
+RVTY.US,D,20070606,000000,25.0408,25.1086,24.818,24.837,853938.00646535,0
+RVTY.US,D,20070607,000000,24.818,24.9738,24.6402,24.76,1085029.2115447,0
+RVTY.US,D,20070608,000000,24.779,25.0018,24.6961,25.0018,649270.49587578,0
+RVTY.US,D,20070611,000000,25.0018,25.0018,24.724,24.856,744841.66334947,0
+RVTY.US,D,20070612,000000,24.752,24.865,24.6122,24.742,549227.64165843,0
+RVTY.US,D,20070613,000000,24.9008,25.0118,24.5932,25.0118,541344.37926612,0
+RVTY.US,D,20070614,000000,25.0118,25.1466,24.9738,25.0408,282980.58998158,0
+RVTY.US,D,20070615,000000,25.2505,25.4164,25.1276,25.1836,624248.27025572,0
+RVTY.US,D,20070618,000000,25.1936,25.2406,25.0118,25.0208,496489.36704084,0
+RVTY.US,D,20070619,000000,25.0208,25.1086,24.8838,25.0208,610277.62772278,0
+RVTY.US,D,20070620,000000,25.0598,25.0986,24.769,24.769,457887.90912218,0
+RVTY.US,D,20070621,000000,24.769,24.9168,24.705,24.818,825278.96912832,0
+RVTY.US,D,20070622,000000,24.818,24.818,24.4893,24.5362,801286.82312753,0
+RVTY.US,D,20070625,000000,24.5452,24.6022,24.1936,24.2885,671221.50257272,0
+RVTY.US,D,20070626,000000,24.2885,24.5083,24.2036,24.2036,871162.05887449,0
+RVTY.US,D,20070627,000000,24.1187,24.1936,23.851,24.0638,1259012.5622805,0
+RVTY.US,D,20070628,000000,24.0718,24.3934,23.9998,24.2596,858290.5683551,0
+RVTY.US,D,20070629,000000,24.2686,24.6402,24.2686,24.4604,1364492.1146632,0
+RVTY.US,D,20070702,000000,24.5272,24.8918,24.4694,24.837,1203078.9386399,0
+RVTY.US,D,20070703,000000,24.847,25.1176,24.847,25.0697,481999.17997689,0
+RVTY.US,D,20070705,000000,25.0598,25.3794,25.0118,25.3214,820593.05785741,0
+RVTY.US,D,20070706,000000,25.3314,25.687,25.2406,25.6391,607505.72250828,0
+RVTY.US,D,20070709,000000,25.6211,25.6211,25.2595,25.3604,350420.27304276,0
+RVTY.US,D,20070710,000000,25.3014,25.4713,25.2036,25.2595,721952.673559,0
+RVTY.US,D,20070711,000000,25.2834,25.5912,25.2665,25.5292,543369.50178291,0
+RVTY.US,D,20070712,000000,25.6391,25.9728,25.5292,25.9728,552319.88261459,0
+RVTY.US,D,20070713,000000,25.9068,26.0297,25.677,25.677,594614.21100503,0
+RVTY.US,D,20070716,000000,25.677,25.8309,25.5292,25.6012,413597.48864155,0
+RVTY.US,D,20070717,000000,25.5552,25.6581,25.4353,25.6012,504267.51926791,0
+RVTY.US,D,20070718,000000,24.705,25.5732,24.705,25.4812,670578.82899102,0
+RVTY.US,D,20070719,000000,25.5292,25.6211,25.3014,25.3314,618481.22585674,0
+RVTY.US,D,20070720,000000,25.3214,25.4074,25.1176,25.1376,757093.50441859,0
+RVTY.US,D,20070723,000000,25.3014,25.4353,25.2595,25.3504,913708.65166148,0
+RVTY.US,D,20070724,000000,25.4912,25.6211,25.1566,25.2036,938743.89092103,0
+RVTY.US,D,20070725,000000,25.4912,25.8409,25.2665,25.4623,1071093.6057335,0
+RVTY.US,D,20070726,000000,25.3404,25.5632,24.5932,24.6022,1111144.5828832,0
+RVTY.US,D,20070727,000000,26.0207,26.5621,24.9008,26.2335,3162153.230734,0
+RVTY.US,D,20070730,000000,26.3673,26.7709,26.1136,26.7329,1655436.0509725,0
+RVTY.US,D,20070731,000000,26.8539,26.8539,26.0856,26.1236,1322021.6016149,0
+RVTY.US,D,20070801,000000,26.1416,26.5621,25.9248,26.3753,1259740.3250436,0
+RVTY.US,D,20070802,000000,25.5362,26.8059,25.5362,26.7869,1235969.4109144,0
+RVTY.US,D,20070803,000000,25.9538,26.9087,25.9538,26.3284,1162913.8418823,0
+RVTY.US,D,20070806,000000,26.3194,26.5901,25.8019,26.2435,1473970.8585707,0
+RVTY.US,D,20070807,000000,26.0487,26.0946,25.3114,25.3694,2193607.1042979,0
+RVTY.US,D,20070808,000000,25.4453,25.4812,24.9638,25.3794,2214804.3209528,0
+RVTY.US,D,20070809,000000,26.2145,26.2145,24.0718,25.1836,2664252.3843315,0
+RVTY.US,D,20070810,000000,24.798,25.8309,24.5742,25.753,1652478.9516574,0
+RVTY.US,D,20070813,000000,25.6491,26.1975,25.3894,25.9728,1004482.7914038,0
+RVTY.US,D,20070814,000000,26.1416,26.686,25.8409,25.8409,973717.54656545,0
+RVTY.US,D,20070815,000000,25.8798,26.0117,24.798,24.8918,579907.79731547,0
+RVTY.US,D,20070816,000000,24.76,25.2036,24.3554,25.1566,1502995.2788631,0
+RVTY.US,D,20070817,000000,25.4812,26.1705,25.3404,26.1705,1170053.3247244,0
+RVTY.US,D,20070820,000000,26.1605,26.4413,25.8798,26.3004,736852.28974274,0
+RVTY.US,D,20070821,000000,26.1975,26.4233,25.9448,26.0387,767428.33628375,0
+RVTY.US,D,20070822,000000,26.1046,26.2245,25.773,26.0387,502242.39675112,0
+RVTY.US,D,20070823,000000,26.1326,26.2335,25.9817,26.0387,563933.0542988,0
+RVTY.US,D,20070824,000000,26.0487,26.2045,26.0017,26.1795,558179.02353931,0
+RVTY.US,D,20070827,000000,26.1416,26.1516,25.9448,25.9448,417801.89525078,0
+RVTY.US,D,20070828,000000,25.8878,25.9728,25.3894,25.3984,636377.98332334,0
+RVTY.US,D,20070829,000000,25.5912,26.0017,25.5912,26.0017,913817.76602347,0
+RVTY.US,D,20070830,000000,25.8699,26.2335,25.8209,26.0207,541555.60064578,0
+RVTY.US,D,20070831,000000,26.0487,26.1136,25.3404,25.724,1124023.0807469,0
+RVTY.US,D,20070904,000000,25.5912,25.8119,25.5632,25.7919,967724.26504892,0
+RVTY.US,D,20070905,000000,25.677,25.8878,25.5102,25.8119,1052429.0435361,0
+RVTY.US,D,20070906,000000,25.8209,26.2145,25.8119,26.2145,698813.42147037,0
+RVTY.US,D,20070907,000000,25.8599,26.0756,25.4164,25.4543,526429.74734449,0
+RVTY.US,D,20070910,000000,25.5732,25.696,25.3404,25.4812,647461.59998462,0
+RVTY.US,D,20070911,000000,25.5362,25.783,25.4912,25.734,454722.59157494,0
+RVTY.US,D,20070912,000000,25.5912,25.9728,25.3694,25.8599,666105.14014896,0
+RVTY.US,D,20070913,000000,25.8599,26.1046,25.7919,26.0387,425741.21639786,0
+RVTY.US,D,20070914,000000,25.8599,26.3753,25.8599,26.3374,550292.75799943,0
+RVTY.US,D,20070917,000000,26.2045,26.3284,26.1136,26.1795,622103.02183583,0
+RVTY.US,D,20070918,000000,26.2145,26.8897,26.2145,26.8349,1289805.8364963,0
+RVTY.US,D,20070919,000000,27.1245,27.668,26.9827,27.5461,917652.78548061,0
+RVTY.US,D,20070920,000000,27.5641,28.1585,27.3703,27.5001,1528672.1906552,0
+RVTY.US,D,20070921,000000,27.8098,27.8098,27.1975,27.1975,1039431.4208185,0
+RVTY.US,D,20070924,000000,27.2833,27.2833,26.5531,26.7329,795449.70528505,0
+RVTY.US,D,20070925,000000,26.6571,26.9727,26.5721,26.7429,801416.95952257,0
+RVTY.US,D,20070926,000000,26.8997,27.3893,26.7609,27.3703,945673.15343271,0
+RVTY.US,D,20070927,000000,27.5271,27.5271,27.1705,27.3123,549227.64165843,0
+RVTY.US,D,20070928,000000,27.3893,27.5841,27.3313,27.4153,634994.53333907,0
+RVTY.US,D,20071001,000000,27.4522,28.1505,27.4053,28.0266,718739.30565052,0
+RVTY.US,D,20071002,000000,28.1505,28.1505,25.8119,27.1325,1878241.5718842,0
+RVTY.US,D,20071003,000000,27.1425,27.2165,26.6381,26.8539,1006293.6893934,0
+RVTY.US,D,20071004,000000,26.8619,27.1615,26.8619,27.0507,511084.66427001,0
+RVTY.US,D,20071005,000000,27.2733,27.4612,26.8897,27.2634,468575.11030315,0
+RVTY.US,D,20071008,000000,27.3613,27.3613,26.9437,27.1615,755705.04918836,0
+RVTY.US,D,20071009,000000,27.1895,27.4053,26.9437,27.3803,592482.97727383,0
+RVTY.US,D,20071010,000000,27.3703,27.4432,26.6281,26.7869,984027.3522008,0
+RVTY.US,D,20071011,000000,26.8619,27.0696,26.4133,26.4772,590995.41817352,0
+RVTY.US,D,20071012,000000,26.5441,26.9167,26.4962,26.8798,432457.2554315,0
+RVTY.US,D,20071015,000000,26.9637,27.0117,26.3374,26.4772,507676.09176896,0
+RVTY.US,D,20071016,000000,26.5152,27.0217,26.3753,26.8997,764763.54333286,0
+RVTY.US,D,20071017,000000,26.9637,27.1895,26.7229,27.1245,857348.5810648,0
+RVTY.US,D,20071018,000000,27.1155,27.5001,27.0985,27.3993,439491.62810842,0
+RVTY.US,D,20071019,000000,27.3703,27.4612,26.7969,26.7969,935765.76957283,0
+RVTY.US,D,20071022,000000,26.7229,26.8349,26.5062,26.7969,634462.97621777,0
+RVTY.US,D,20071023,000000,27.0117,27.7059,26.6481,27.6869,1156308.919309,0
+RVTY.US,D,20071024,000000,27.5191,27.8188,26.9637,27.7229,1109428.7845669,0
+RVTY.US,D,20071025,000000,27.659,27.7229,26.4493,27.4711,1205744.73264,0
+RVTY.US,D,20071026,000000,27.2165,27.3513,25.734,26.1136,1798763.2712319,0
+RVTY.US,D,20071029,000000,26.1516,26.3284,26.0856,26.2145,1304721.4694671,0
+RVTY.US,D,20071030,000000,26.1975,26.2145,26.0856,26.1236,969752.39071327,0
+RVTY.US,D,20071031,000000,26.0387,26.1795,25.4353,25.8309,1851286.320273,0
+RVTY.US,D,20071101,000000,25.687,25.734,25.0598,25.0986,961869.12832098,0
+RVTY.US,D,20071102,000000,25.8878,25.9068,25.0308,25.2924,1527715.187627,0
+RVTY.US,D,20071105,000000,25.3404,26.1236,25.2505,26.0297,1727500.5813039,0
+RVTY.US,D,20071106,000000,26.0856,26.4133,25.8019,26.3573,1150235.5538571,0
+RVTY.US,D,20071107,000000,26.1605,26.8059,26.1326,26.1326,1212344.6499673,0
+RVTY.US,D,20071108,000000,26.0856,26.4413,25.9448,26.3753,1210749.9786033,0
+RVTY.US,D,20071109,000000,26.1605,26.4493,25.8409,25.8409,835506.68872986,0
+RVTY.US,D,20071112,000000,25.8119,25.9148,25.2116,25.2116,1346276.0225042,0
+RVTY.US,D,20071113,000000,25.3314,25.3794,24.818,25.3694,1082793.8686975,0
+RVTY.US,D,20071114,000000,25.4264,25.5292,25.2924,25.3214,774564.81597831,0
+RVTY.US,D,20071115,000000,25.2116,25.5552,25.0118,25.1376,633009.45279,0
+RVTY.US,D,20071116,000000,25.3114,25.4623,25.1086,25.3604,730988.14357207,0
+RVTY.US,D,20071119,000000,25.2505,25.2505,24.8918,25.0018,648812.01534554,0
+RVTY.US,D,20071120,000000,24.9638,25.3014,24.752,25.1176,1417233.3924285,0
+RVTY.US,D,20071121,000000,24.9538,25.2036,24.847,24.9258,1016097.9651864,0
+RVTY.US,D,20071123,000000,25.0208,25.2834,24.847,25.2834,242599.26659834,0
+RVTY.US,D,20071126,000000,25.1176,25.2834,24.76,24.76,1056566.3798494,0
+RVTY.US,D,20071127,000000,24.837,25.2595,24.715,25.2216,1590761.2657815,0
+RVTY.US,D,20071128,000000,25.2216,25.8798,25.1376,25.8699,805468.20560532,0
+RVTY.US,D,20071129,000000,25.734,25.9448,25.4353,25.5192,1106011.2026232,0
+RVTY.US,D,20071130,000000,25.8019,25.8309,25.4264,25.6012,761959.60454418,0
+RVTY.US,D,20071203,000000,25.5362,25.6291,25.3404,25.5102,464312.64284075,0
+RVTY.US,D,20071204,000000,25.4074,25.4074,24.798,24.808,983077.35651695,0
+RVTY.US,D,20071205,000000,24.9348,25.1836,24.8918,25.1276,961973.23743701,0
+RVTY.US,D,20071206,000000,25.1176,25.4164,25.0118,25.4074,1082148.1919682,0
+RVTY.US,D,20071207,000000,25.4074,25.4713,24.856,24.8838,902130.51669902,0
+RVTY.US,D,20071210,000000,24.9068,25.0786,24.8838,24.9538,686990.0294557,0
+RVTY.US,D,20071211,000000,24.9008,24.9918,23.5603,23.6152,2806441.4116588,0
+RVTY.US,D,20071212,000000,24.0098,24.0098,22.7961,23.2127,2533061.8844842,0
+RVTY.US,D,20071213,000000,23.0219,23.1657,22.6832,23.1087,2083953.1767817,0
+RVTY.US,D,20071214,000000,23.6921,24.5842,23.5973,24.0807,2382297.8697724,0
+RVTY.US,D,20071217,000000,24.0718,24.0718,23.4454,23.4454,1216083.5687019,0
+RVTY.US,D,20071218,000000,23.5033,23.5413,23.0987,23.1167,1327095.9199726,0
+RVTY.US,D,20071219,000000,23.1657,23.6342,23.0519,23.5603,977073.06345929,0
+RVTY.US,D,20071220,000000,23.6821,23.814,23.4933,23.7111,832738.78771212,0
+RVTY.US,D,20071221,000000,23.9169,24.2885,23.9079,24.2885,1383040.5551543,0
+RVTY.US,D,20071224,000000,24.4993,24.4993,24.1836,24.3275,185916.85816162,0
+RVTY.US,D,20071226,000000,24.2206,24.4893,24.2206,24.4324,404437.88852859,0
+RVTY.US,D,20071227,000000,24.2985,24.5272,24.2596,24.3744,827730.53860118,0
+RVTY.US,D,20071228,000000,24.5742,24.6402,24.4024,24.5272,778657.10507796,0
+RVTY.US,D,20071231,000000,24.3844,24.6022,24.3654,24.4224,721726.43644145,0
+RVTY.US,D,20080102,000000,24.2116,24.4124,23.6921,23.9629,1335617.8517498,0
+RVTY.US,D,20080103,000000,24.2036,24.2036,23.5223,23.6342,1780856.5032733,0
+RVTY.US,D,20080104,000000,23.3455,23.4554,22.9279,22.9859,1766251.1955523,0
+RVTY.US,D,20080107,000000,23.0807,23.3265,22.9479,23.2586,1655138.7393623,0
+RVTY.US,D,20080108,000000,23.1847,23.6442,23.1847,23.3555,1683453.4157771,0
+RVTY.US,D,20080109,000000,23.4274,23.9818,23.2486,23.87,1177831.4769515,0
+RVTY.US,D,20080110,000000,23.6532,24.4504,23.6532,24.1546,1737792.3680537,0
+RVTY.US,D,20080111,000000,23.8799,23.9908,23.7211,23.795,777576.97299907,0
+RVTY.US,D,20080114,000000,23.9079,24.2396,23.7301,24.2036,908167.84438003,0
+RVTY.US,D,20080115,000000,24.1836,24.1836,23.9169,23.9529,1121785.7358013,0
+RVTY.US,D,20080116,000000,23.9349,24.3844,23.9259,24.0718,828262.09572248,0
+RVTY.US,D,20080117,000000,24.0997,24.1936,23.4274,23.4644,1311010.0604955,0
+RVTY.US,D,20080118,000000,23.4175,23.4554,22.6013,22.8451,1468420.0407974,0
+RVTY.US,D,20080122,000000,21.9999,22.3945,21.6343,21.8411,1719810.5214058,0
+RVTY.US,D,20080123,000000,20.979,21.6533,20.5364,21.5864,2142572.6154062,0
+RVTY.US,D,20080124,000000,21.4355,22.2287,21.3066,21.3066,1575079.8301783,0
+RVTY.US,D,20080125,000000,25.3314,25.5732,23.4175,25.0408,4215826.5784166,0
+RVTY.US,D,20080128,000000,25.4353,25.5362,24.0098,24.1187,2499280.4784282,0
+RVTY.US,D,20080129,000000,24.0638,24.0997,22.8631,23.3365,1941213.5723985,0
+RVTY.US,D,20080130,000000,23.3075,23.5693,23.0049,23.0419,1178253.9197108,0
+RVTY.US,D,20080131,000000,23.0219,23.5693,22.5643,23.2975,2220106.8785263,0
+RVTY.US,D,20080201,000000,23.4175,23.8979,23.2227,23.804,1158803.5338972,0
+RVTY.US,D,20080204,000000,23.7401,24.2596,23.7211,24.1097,1606770.0444708,0
+RVTY.US,D,20080205,000000,23.9728,24.3554,23.7671,23.9629,1321768.3361692,0
+RVTY.US,D,20080206,000000,24.0278,24.4024,23.7401,23.851,1171969.3328792,0
+RVTY.US,D,20080207,000000,23.6821,24.1287,23.5693,24.0907,935042.01100654,0
+RVTY.US,D,20080208,000000,23.9449,24.1187,23.6722,23.7671,1265378.2340967,0
+RVTY.US,D,20080211,000000,23.6821,24.1387,23.6052,24.0807,691760.02885879,0
+RVTY.US,D,20080212,000000,24.1646,24.2206,23.5693,23.9529,1002777.0035796,0
+RVTY.US,D,20080213,000000,24.1287,24.2885,23.6821,24.2396,1043344.5221127,0
+RVTY.US,D,20080214,000000,24.1447,24.3934,23.7011,23.823,721176.86043467,0
+RVTY.US,D,20080215,000000,23.6632,23.8899,23.6052,23.841,489775.33010558,0
+RVTY.US,D,20080219,000000,24.0098,24.1646,23.831,23.8799,643539.48924773,0
+RVTY.US,D,20080220,000000,23.8799,24.0368,23.5123,24.0368,606795.97863066,0
+RVTY.US,D,20080221,000000,24.0278,24.0807,23.3165,23.4454,1119039.8578658,0
+RVTY.US,D,20080222,000000,23.3895,23.5503,23.0419,23.4454,621637.53396124,0
+RVTY.US,D,20080225,000000,23.6532,23.6532,23.3365,23.4644,896159.25826473,0
+RVTY.US,D,20080226,000000,23.4075,23.5973,23.3555,23.4454,1059721.6869048,0
+RVTY.US,D,20080227,000000,23.3725,23.7011,23.3635,23.4734,1041995.1078009,0
+RVTY.US,D,20080228,000000,23.4364,23.4554,22.9659,23.2975,819634.05273084,0
+RVTY.US,D,20080229,000000,23.0987,23.6722,23.0419,23.2975,1110200.5934945,0
+RVTY.US,D,20080303,000000,23.1757,23.3555,22.8919,23.0708,642133.01513202,0
+RVTY.US,D,20080304,000000,22.8919,23.2775,22.8531,23.2406,788987.93274635,0
+RVTY.US,D,20080305,000000,23.3895,23.5123,23.2127,23.4734,1198651.2980607,0
+RVTY.US,D,20080306,000000,23.3365,23.6252,23.3365,23.4933,1300514.0597104,0
+RVTY.US,D,20080307,000000,23.3805,23.3805,22.4515,22.5363,1596116.8789623,0
+RVTY.US,D,20080310,000000,22.4894,22.5743,21.6053,21.6053,1515325.2017692,0
+RVTY.US,D,20080311,000000,21.897,22.1817,21.7941,22.1328,1178527.2061404,0
+RVTY.US,D,20080312,000000,22.3276,22.3465,21.9999,22.1138,915306.32617299,0
+RVTY.US,D,20080313,000000,21.916,22.7201,21.7092,22.6483,1143391.3805268,0
+RVTY.US,D,20080314,000000,22.6293,22.8631,21.7562,21.916,1032588.2485374,0
+RVTY.US,D,20080317,000000,21.8591,21.925,21.4555,21.5484,981576.78377713,0
+RVTY.US,D,20080318,000000,21.935,21.955,21.4285,21.925,1003352.6068654,0
+RVTY.US,D,20080319,000000,22.1517,22.1907,21.7562,21.7562,1094742.3918612,0
+RVTY.US,D,20080320,000000,23.1367,23.1367,21.5394,21.8591,1309977.9787779,0
+RVTY.US,D,20080324,000000,21.907,22.2996,21.8121,22.2287,967727.2681965,0
+RVTY.US,D,20080325,000000,22.3375,22.4794,22.2007,22.3465,692742.0581168,0
+RVTY.US,D,20080326,000000,23.1847,23.1847,21.8591,22.5273,1311454.5263371,0
+RVTY.US,D,20080327,000000,22.4984,22.7581,22.3276,22.5553,730127.24126637,0
+RVTY.US,D,20080328,000000,22.6733,22.9559,22.4695,22.6573,987021.49033607,0
+RVTY.US,D,20080331,000000,22.6931,22.8829,22.3276,22.7581,1090520.9674158,0
+RVTY.US,D,20080401,000000,22.9009,23.5223,22.7581,23.5223,1066064.3345895,0
+RVTY.US,D,20080402,000000,23.6052,23.851,23.2975,23.7211,1177295.9156334,0
+RVTY.US,D,20080403,000000,23.7591,24.0997,23.6252,23.9259,1635858.5319115,0
+RVTY.US,D,20080404,000000,23.86,24.0807,23.7011,23.9629,714856.23583214,0
+RVTY.US,D,20080407,000000,24.0458,24.0907,23.7401,23.9169,907978.64608262,0
+RVTY.US,D,20080408,000000,23.7491,23.795,23.5503,23.7671,1009171.7058224,0
+RVTY.US,D,20080409,000000,23.7011,23.9169,23.4734,23.7111,890579.41006477,0
+RVTY.US,D,20080410,000000,23.804,23.804,23.4734,23.7011,618363.10205201,0
+RVTY.US,D,20080411,000000,23.4734,23.795,23.0987,23.1847,757734.17590191,0
+RVTY.US,D,20080414,000000,23.1267,23.4364,23.0049,23.2875,529193.64416546,0
+RVTY.US,D,20080415,000000,23.1847,23.2486,22.2377,22.6093,1403897.4150836,0
+RVTY.US,D,20080416,000000,22.7481,23.1457,22.5363,23.1367,2227594.7264875,0
+RVTY.US,D,20080417,000000,23.2037,23.2317,22.9199,23.0708,708529.60493444,0
+RVTY.US,D,20080418,000000,23.4933,23.7401,23.2127,23.5793,968954.55450671,0
+RVTY.US,D,20080421,000000,23.4644,23.6821,23.2586,23.5793,873032.0187664,0
+RVTY.US,D,20080422,000000,23.4175,23.4833,22.9859,23.0219,805060.7785839,0
+RVTY.US,D,20080423,000000,23.4175,23.9449,22.9759,23.795,1458401.5404771,0
+RVTY.US,D,20080424,000000,23.7211,23.7211,22.8919,23.4933,1361211.6764588,0
+RVTY.US,D,20080425,000000,25.1736,26.7509,24.6492,25.7919,3958519.8970796,0
+RVTY.US,D,20080428,000000,25.8599,25.8599,25.2505,25.3504,1411119.9850088,0
+RVTY.US,D,20080429,000000,25.3404,25.3404,24.3844,25.0986,1809721.7567441,0
+RVTY.US,D,20080430,000000,24.9918,25.3404,24.789,24.9258,1273226.4597672,0
+RVTY.US,D,20080501,000000,24.76,25.4164,24.6592,25.3694,2050203.8042999,0
+RVTY.US,D,20080502,000000,25.687,25.8019,25.0786,25.1466,1214856.2823917,0
+RVTY.US,D,20080505,000000,25.2665,25.6012,24.798,25.4164,1370251.1506687,0
+RVTY.US,D,20080506,000000,25.2316,25.9068,25.1566,25.8599,1358616.9569515,0
+RVTY.US,D,20080507,000000,25.4353,25.9917,25.4353,25.5002,425734.20905352,0
+RVTY.US,D,20080508,000000,25.3504,25.5452,25.2216,25.5192,572394.92312446,0
+RVTY.US,D,20080509,000000,25.4713,25.5552,25.2116,25.4264,679073.73244005,0
+RVTY.US,D,20080512,000000,25.5292,25.696,25.1376,25.6581,661487.30022316,0
+RVTY.US,D,20080513,000000,25.8209,26.0117,25.3694,25.6211,979734.85326261,0
+RVTY.US,D,20080514,000000,25.8699,26.695,25.6211,26.4872,2317187.6281826,0
+RVTY.US,D,20080515,000000,26.4872,26.676,26.2335,26.5241,755879.23174788,0
+RVTY.US,D,20080516,000000,26.4772,26.6101,26.1516,26.2335,824215.85488571,0
+RVTY.US,D,20080519,000000,26.3473,26.9727,26.1046,26.7139,1248536.5824792,0
+RVTY.US,D,20080520,000000,26.6281,26.9727,26.2535,26.3853,1239522.1344992,0
+RVTY.US,D,20080521,000000,26.3853,26.6191,26.0297,26.1046,1028043.4852026,0
+RVTY.US,D,20080522,000000,26.0856,26.3094,25.8978,26.2724,740061.65345446,0
+RVTY.US,D,20080523,000000,26.2814,26.8059,26.1895,26.6671,1567139.507982,0
+RVTY.US,D,20080527,000000,26.6281,27.1065,26.6281,27.0607,1081851.8814072,0
+RVTY.US,D,20080528,000000,27.0785,27.1805,26.3194,26.5721,1707056.1536419,0
+RVTY.US,D,20080529,000000,26.7609,26.7609,26.2724,26.5062,1432534.4293384,0
+RVTY.US,D,20080530,000000,26.4772,26.6381,26.1895,26.5441,973187.99154253,0
+RVTY.US,D,20080602,000000,26.686,26.8249,26.4493,26.6101,838293.60968227,0
+RVTY.US,D,20080603,000000,26.7609,26.9537,26.5621,26.8539,1180605.3842644,0
+RVTY.US,D,20080604,000000,26.8439,27.3803,26.7509,27.1705,1487892.4496932,0
+RVTY.US,D,20080605,000000,27.1615,27.4432,26.9537,27.3613,1248560.6076597,0
+RVTY.US,D,20080606,000000,27.1805,27.1895,26.5062,26.5062,895870.95609724,0
+RVTY.US,D,20080609,000000,26.6101,26.6101,26.0017,26.1605,975665.58829439,0
+RVTY.US,D,20080610,000000,25.8499,26.0577,25.8019,25.9917,991287.96199525,0
+RVTY.US,D,20080611,000000,25.8409,26.6191,25.7919,25.9917,1824870.6341768,0
+RVTY.US,D,20080612,000000,26.2145,27.1975,26.1326,26.7509,1538567.5619247,0
+RVTY.US,D,20080613,000000,26.8249,27.2345,26.6381,26.9347,1350709.6693786,0
+RVTY.US,D,20080616,000000,26.8439,27.2634,26.6571,27.2445,735446.81667623,0
+RVTY.US,D,20080617,000000,27.4332,27.64,27.1325,27.2165,1432494.3873707,0
+RVTY.US,D,20080618,000000,27.2065,27.3023,26.9087,26.9087,981951.17617519,0
+RVTY.US,D,20080619,000000,26.9087,27.2165,26.9087,27.0985,598171.93983579,0
+RVTY.US,D,20080620,000000,26.2724,27.3223,26.0856,26.6671,800975.4968286,0
+RVTY.US,D,20080623,000000,26.7229,26.8439,26.5621,26.7139,916800.89261765,0
+RVTY.US,D,20080624,000000,26.4872,26.7329,26.2535,26.6671,973712.54131949,0
+RVTY.US,D,20080625,000000,26.676,27.1325,26.4683,27.0117,1044421.651044,0
+RVTY.US,D,20080626,000000,26.8249,26.8997,26.1516,26.1516,814603.78053766,0
+RVTY.US,D,20080627,000000,26.2435,26.2435,25.5452,26.0117,1169713.9690481,0
+RVTY.US,D,20080630,000000,25.9448,26.3573,25.715,26.1416,817969.30792342,0
+RVTY.US,D,20080701,000000,25.8978,26.0017,25.3604,25.8119,1156073.6727487,0
+RVTY.US,D,20080702,000000,25.8798,26.3194,25.677,26.2635,1378765.0740524,0
+RVTY.US,D,20080703,000000,26.2814,26.4413,26.1046,26.3573,852945.96671542,0
+RVTY.US,D,20080707,000000,26.4583,26.6481,26.1046,26.3853,1619045.9107205,0
+RVTY.US,D,20080708,000000,26.3374,26.7709,26.2145,26.7709,938107.22363449,0
+RVTY.US,D,20080709,000000,26.7869,26.9257,26.5821,26.5821,1033095.780478,0
+RVTY.US,D,20080710,000000,26.676,27.2345,26.4233,27.2065,2464566.0945246,0
+RVTY.US,D,20080711,000000,26.9727,26.9727,26.3753,26.5341,2331925.0743971,0
+RVTY.US,D,20080714,000000,26.6101,26.7139,25.8309,25.8599,1672076.4917023,0
+RVTY.US,D,20080715,000000,25.696,25.8878,25.3694,25.6491,1749348.4799339,0
+RVTY.US,D,20080716,000000,25.6491,25.9538,25.4453,25.9538,1175404.9337085,0
+RVTY.US,D,20080717,000000,26.0387,26.0756,25.6291,26.0117,1255594.9803367,0
+RVTY.US,D,20080718,000000,25.8878,25.9817,25.744,25.8599,827148.92902023,0
+RVTY.US,D,20080721,000000,25.9148,26.1236,25.763,25.9638,981578.78587552,0
+RVTY.US,D,20080722,000000,25.8878,27.3313,25.7919,27.3223,1584187.3757333,0
+RVTY.US,D,20080723,000000,27.3123,27.4432,26.7969,26.8897,996326.24258197,0
+RVTY.US,D,20080724,000000,26.5621,27.2833,26.4872,26.6281,1518395.4196432,0
+RVTY.US,D,20080725,000000,27.6869,27.9787,27.1515,27.5541,3374198.4738736,0
+RVTY.US,D,20080728,000000,27.6869,27.8458,27.3123,27.4153,1535708.5654305,0
+RVTY.US,D,20080729,000000,27.5101,27.5541,26.5901,26.9167,2153244.8008493,0
+RVTY.US,D,20080730,000000,27.0696,27.5541,27.0607,27.3023,1362803.3446752,0
+RVTY.US,D,20080731,000000,27.1975,27.6969,26.9927,27.3123,713691.01457187,0
+RVTY.US,D,20080801,000000,27.3413,27.4911,26.8249,26.8439,983330.62196269,0
+RVTY.US,D,20080804,000000,26.7709,26.9437,26.3853,26.4872,860708.10215541,0
+RVTY.US,D,20080805,000000,26.5621,27.1975,26.3943,27.1975,1045054.3141337,0
+RVTY.US,D,20080806,000000,27.1065,27.6869,27.0027,27.63,1250067.1866947,0
+RVTY.US,D,20080807,000000,27.2445,27.5001,27.1515,27.1895,1333353.4784759,0
+RVTY.US,D,20080808,000000,27.2634,27.7809,27.1975,27.6869,1303308.9890563,0
+RVTY.US,D,20080811,000000,27.7229,28.1125,27.5361,27.8458,1078359.220774,0
+RVTY.US,D,20080812,000000,27.7329,27.8937,27.2933,27.4432,826454.20088052,0
+RVTY.US,D,20080813,000000,27.2245,27.4053,26.9167,27.1805,867579.30381391,0
+RVTY.US,D,20080814,000000,27.0217,27.622,26.9347,27.5931,776589.93849509,0
+RVTY.US,D,20080815,000000,27.5931,27.9227,27.5931,27.8648,700993.70661201,0
+RVTY.US,D,20080818,000000,27.8648,27.9607,27.5101,27.5841,491830.48409814,0
+RVTY.US,D,20080819,000000,27.4911,27.5271,27.1425,27.2445,667092.17465294,0
+RVTY.US,D,20080820,000000,27.2544,27.2634,26.8539,26.9637,638934.66296143,0
+RVTY.US,D,20080821,000000,26.5821,26.9087,26.5531,26.8249,656837.4267232,0
+RVTY.US,D,20080822,000000,26.9257,27.5641,26.8539,27.4811,854503.59925922,0
+RVTY.US,D,20080825,000000,27.4053,27.4811,26.9827,27.0785,604052.10279355,0
+RVTY.US,D,20080826,000000,27.0507,27.0507,26.6381,26.8349,649525.76341992,0
+RVTY.US,D,20080827,000000,26.6381,26.8619,26.4772,26.8159,682064.86742776,0
+RVTY.US,D,20080828,000000,26.8159,27.0217,26.7709,26.9257,693217.55648332,0
+RVTY.US,D,20080829,000000,26.8159,26.9827,26.6571,26.6671,529215.6672477,0
+RVTY.US,D,20080902,000000,26.9827,27.4522,26.7789,26.8249,667949.07276187,0
+RVTY.US,D,20080903,000000,26.7509,26.8708,26.0667,26.1516,1019274.2942748,0
+RVTY.US,D,20080904,000000,25.8409,26.2435,24.5452,25.3014,3260662.4775881,0
+RVTY.US,D,20080905,000000,25.2595,25.2595,24.4694,24.6222,1734275.6822398,0
+RVTY.US,D,20080908,000000,25.1936,25.3694,24.5452,24.9068,1090342.7806595,0
+RVTY.US,D,20080909,000000,25.0598,25.1276,24.4504,24.4504,815092.29254368,0
+RVTY.US,D,20080910,000000,24.6781,24.769,24.2985,24.4604,986630.08010175,0
+RVTY.US,D,20080911,000000,24.2985,24.2985,23.795,24.1387,1401007.3860644,0
+RVTY.US,D,20080912,000000,24.0278,24.0368,23.2586,23.804,2592957.6608293,0
+RVTY.US,D,20080915,000000,23.2486,24.0458,23.1367,23.6722,1269951.0268089,0
+RVTY.US,D,20080916,000000,23.3165,24.2036,23.1167,23.9449,1505010.390888,0
+RVTY.US,D,20080917,000000,23.3995,24.1447,23.0319,23.0319,1531933.6089249,0
+RVTY.US,D,20080918,000000,23.1367,24.2985,22.0379,24.2885,2674867.5099706,0
+RVTY.US,D,20080919,000000,24.5642,26.9167,23.9629,24.808,3858999.5905407,0
+RVTY.US,D,20080922,000000,24.715,24.856,24.2885,24.4993,2219187.9153674,0
+RVTY.US,D,20080923,000000,24.6781,24.8749,24.2116,24.4414,1036722.5817031,0
+RVTY.US,D,20080924,000000,24.3934,24.5842,24.0178,24.2296,1128130.3855844,0
+RVTY.US,D,20080925,000000,24.4324,24.6781,24.1546,24.4793,729434.51522503,0
+RVTY.US,D,20080926,000000,24.2116,24.742,24.1187,24.6682,599641.48005064,0
+RVTY.US,D,20080929,000000,24.4024,24.6592,22.8829,23.0887,1615274.9584117,0
+RVTY.US,D,20080930,000000,23.0887,23.4933,22.3375,23.4364,1352733.7908461,0
+RVTY.US,D,20081001,000000,23.2037,23.3805,22.6383,22.9759,1138212.953053,0
+RVTY.US,D,20081002,000000,22.8251,22.9199,21.935,22.0479,1249754.8593466,0
+RVTY.US,D,20081003,000000,22.3845,23.0887,22.2627,22.4415,1101099.0542347,0
+RVTY.US,D,20081006,000000,22.1238,22.3755,20.7252,21.6053,1744604.5078099,0
+RVTY.US,D,20081007,000000,21.7382,22.5743,21.5964,21.8221,2403807.4137753,0
+RVTY.US,D,20081008,000000,21.4645,22.2007,21.4195,21.4555,2690322.7084563,0
+RVTY.US,D,20081009,000000,21.3536,22.2287,20.0949,20.0949,2531966.7366673,0
+RVTY.US,D,20081010,000000,19.5065,19.5065,18.127,18.7353,3882595.3210613,0
+RVTY.US,D,20081013,000000,19.2708,21.6533,18.9031,21.6533,2890279.2815452,0
+RVTY.US,D,20081014,000000,22.3086,22.6383,20.7052,21.1268,1067423.7593932,0
+RVTY.US,D,20081015,000000,20.5664,20.7152,19.2708,19.2708,1596083.844339,0
+RVTY.US,D,20081016,000000,19.2039,19.9151,18.7723,19.7763,2626834.1665586,0
+RVTY.US,D,20081017,000000,20.5924,20.5924,18.8103,19.7663,1283582.3136655,0
+RVTY.US,D,20081020,000000,19.5245,20.8761,19.5245,20.8372,1310059.0637624,0
+RVTY.US,D,20081021,000000,20.1528,20.7722,19.7383,19.7483,937416.49969155,0
+RVTY.US,D,20081022,000000,19.052,19.4496,18.3847,18.8013,1436553.641847,0
+RVTY.US,D,20081023,000000,18.7443,18.7723,16.239,16.6964,2930179.1002667,0
+RVTY.US,D,20081024,000000,15.8734,16.7524,14.4719,16.3868,3446530.2843394,0
+RVTY.US,D,20081027,000000,16.0032,16.154,15.1961,15.1961,2070667.2518965,0
+RVTY.US,D,20081028,000000,15.4877,15.8923,14.6607,15.8923,1590589.0853204,0
+RVTY.US,D,20081029,000000,15.8734,16.4228,15.3539,15.7794,1755087.4949556,0
+RVTY.US,D,20081030,000000,16.173,16.7234,16.0991,16.5646,2061758.915131,0
+RVTY.US,D,20081031,000000,16.5646,16.9882,16.0612,16.8384,2748775.9729149,0
+RVTY.US,D,20081103,000000,16.8284,17.3258,16.7524,17.2609,1117806.5652604,0
+RVTY.US,D,20081104,000000,17.5886,18.2539,17.4747,18.2269,1632172.668784,0
+RVTY.US,D,20081105,000000,18.0421,18.2439,17.5706,17.5975,1481995.2688992,0
+RVTY.US,D,20081106,000000,17.3258,17.6745,16.8454,16.9222,1681649.5251319,0
+RVTY.US,D,20081107,000000,17.0551,17.5975,16.8942,17.4097,1277235.661784,0
+RVTY.US,D,20081110,000000,17.4097,18.0041,17.11,17.3168,1162156.0476434,0
+RVTY.US,D,20081111,000000,17.149,17.2898,16.3938,16.7434,1522068.2691311,0
+RVTY.US,D,20081112,000000,16.4518,16.7614,15.4588,15.4778,1327470.3123706,0
+RVTY.US,D,20081113,000000,15.5906,16.3388,14.7715,16.3388,2415135.2864397,0
+RVTY.US,D,20081114,000000,16.0702,16.9132,15.4678,15.7704,929937.66117309,0
+RVTY.US,D,20081117,000000,15.5347,15.8554,15.223,15.6676,1255130.4935113,0
+RVTY.US,D,20081118,000000,15.6396,16.0322,15.1311,16.0322,2133047.632338,0
+RVTY.US,D,20081119,000000,15.8644,15.9752,15.3349,15.3449,2499742.9631552,0
+RVTY.US,D,20081120,000000,15.269,15.4398,14.1801,14.3209,1484372.7607318,0
+RVTY.US,D,20081121,000000,14.5847,15.223,13.9943,15.2051,1487814.3678562,0
+RVTY.US,D,20081124,000000,15.4877,16.6476,15.2051,16.3768,1305370.149344,0
+RVTY.US,D,20081125,000000,16.6476,16.7064,15.6106,16.146,1557666.5794717,0
+RVTY.US,D,20081126,000000,15.9303,16.5936,15.5057,16.5746,865081.68607819,0
+RVTY.US,D,20081128,000000,16.5746,16.9602,16.3198,16.9512,415645.63528976,0
+RVTY.US,D,20081201,000000,16.4228,16.5086,15.5437,15.5437,1535715.5727748,0
+RVTY.US,D,20081202,000000,15.7045,15.8264,15.0273,15.5727,1532518.2216534,0
+RVTY.US,D,20081203,000000,15.2051,15.8464,14.8105,15.8164,1801497.1365771,0
+RVTY.US,D,20081204,000000,15.5057,15.7794,14.6697,14.9063,1431423.2647346,0
+RVTY.US,D,20081205,000000,14.7075,15.232,14.2741,15.2051,1543096.3084723,0
+RVTY.US,D,20081208,000000,15.5827,16.0222,15.4877,15.6676,1517556.5404197,0
+RVTY.US,D,20081209,000000,15.5257,15.7605,15.1491,15.3349,1927753.4649538,0
+RVTY.US,D,20081210,000000,15.6296,15.8644,15.1961,15.4108,1318262.6618964,0
+RVTY.US,D,20081211,000000,15.5537,15.6576,14.9513,15.2889,1693230.6632419,0
+RVTY.US,D,20081212,000000,13.5548,14.4809,12.2951,12.473,7577603.0328583,0
+RVTY.US,D,20081215,000000,12.5558,12.6228,11.9175,12.333,3472225.2150168,0
+RVTY.US,D,20081216,000000,12.5088,12.8436,12.0893,12.7666,3194017.627586,0
+RVTY.US,D,20081217,000000,12.378,12.8046,12.368,12.6697,2312395.6056972,0
+RVTY.US,D,20081218,000000,12.8336,13.1502,12.2752,12.7376,2916453.7147859,0
+RVTY.US,D,20081219,000000,12.8625,13.1952,12.7666,13.0663,2622921.0652644,0
+RVTY.US,D,20081222,000000,12.8894,12.9444,12.2032,12.5558,1874054.1831112,0
+RVTY.US,D,20081223,000000,12.5848,12.7086,12.1462,12.341,1693908.3735453,0
+RVTY.US,D,20081224,000000,12.2392,12.6318,12.1932,12.5648,477088.03263764,0
+RVTY.US,D,20081226,000000,12.5088,12.5848,12.2582,12.5468,766602.47069979,0
+RVTY.US,D,20081229,000000,12.6028,12.6028,12.2032,12.5648,1530650.2638599,0
+RVTY.US,D,20081230,000000,12.6228,12.7476,12.5278,12.7476,1415040.0936472,0
+RVTY.US,D,20081231,000000,12.5928,13.1402,12.5468,13.0563,973274.0817731,0
+RVTY.US,D,20090102,000000,13.0753,13.338,12.7186,13.3,2421465.9215341,0
+RVTY.US,D,20090105,000000,13.328,13.9104,13.2221,13.8265,1936418.5467655,0
+RVTY.US,D,20090106,000000,13.9294,14.3679,13.7416,14.0233,1470881.6207621,0
+RVTY.US,D,20090107,000000,13.7506,13.8365,13.4399,13.6487,1250098.2192197,0
+RVTY.US,D,20090108,000000,13.4689,13.4888,13.1952,13.328,972271.03048204,0
+RVTY.US,D,20090109,000000,13.2801,13.2801,12.8805,12.9914,1131152.5530972,0
+RVTY.US,D,20090112,000000,12.9814,13.0104,12.6228,12.6896,1043871.0739879,0
+RVTY.US,D,20090113,000000,12.6318,13.4209,12.5748,13.29,2810348.5066578,0
+RVTY.US,D,20090114,000000,13.1762,13.2411,12.7866,12.8336,2210108.3991899,0
+RVTY.US,D,20090115,000000,12.8535,13.6097,12.388,13.4209,2731646.0191299,0
+RVTY.US,D,20090116,000000,13.5738,13.9673,13.5078,13.8815,2126420.6866825,0
+RVTY.US,D,20090120,000000,14.0233,14.1281,13.4019,13.4309,2588053.5208344,0
+RVTY.US,D,20090121,000000,13.5917,13.9294,13.364,13.9104,1387253.9712062,0
+RVTY.US,D,20090122,000000,13.7056,13.8914,13.364,13.5358,2033772.5828514,0
+RVTY.US,D,20090123,000000,13.319,13.4599,12.9624,13.3,967860.40773912,0
+RVTY.US,D,20090126,000000,13.2132,13.383,12.8336,13.0014,1904215.7952864,0
+RVTY.US,D,20090127,000000,13.0563,13.364,13.0014,13.2321,2055086.9222617,0
+RVTY.US,D,20090128,000000,13.4499,14.1991,13.4499,14.0992,1779227.7962369,0
+RVTY.US,D,20090129,000000,14.0513,14.1891,13.6197,13.7226,1373342.3905757,0
+RVTY.US,D,20090130,000000,12.482,12.8715,11.4979,11.8436,5607609.2961706,0
+RVTY.US,D,20090202,000000,11.6678,12.2302,11.0374,12.1083,3038457.5861922,0
+RVTY.US,D,20090203,000000,12.2032,12.359,11.9365,12.2392,1605479.6920614,0
+RVTY.US,D,20090204,000000,12.333,12.9164,12.2102,12.5468,1971467.2810994,0
+RVTY.US,D,20090205,000000,12.446,12.7866,12.2752,12.7086,1651096.5027223,0
+RVTY.US,D,20090206,000000,12.6986,13.309,12.6896,13.2411,2756066.6141851,0
+RVTY.US,D,20090209,000000,13.1672,13.4599,13.1122,13.4209,1562179.3092324,0
+RVTY.US,D,20090210,000000,13.2511,13.6097,13.0663,13.0853,3566855.3962495,0
+RVTY.US,D,20090211,000000,13.1402,13.2511,12.9724,13.1852,2136592.3475292,0
+RVTY.US,D,20090212,000000,13.0194,13.4689,12.7956,13.4209,1998432.5432024,0
+RVTY.US,D,20090213,000000,13.5178,13.8265,13.356,13.5738,1451605.417508,0
+RVTY.US,D,20090217,000000,12.8625,13.338,12.6508,13.0014,1957555.7004688,0
+RVTY.US,D,20090218,000000,13.0563,13.1852,12.313,12.5928,2832217.4273209,0
+RVTY.US,D,20090219,000000,12.6697,12.8894,12.4988,12.6797,1865991.7329134,0
+RVTY.US,D,20090220,000000,12.341,12.6986,12.323,12.5468,1816362.7170882,0
+RVTY.US,D,20090223,000000,12.436,12.7376,12.2682,12.341,1884330.9541232,0
+RVTY.US,D,20090224,000000,12.5088,12.7186,12.378,12.6228,1992361.1798489,0
+RVTY.US,D,20090225,000000,12.6228,12.6697,12.2582,12.446,1433809.7660099,0
+RVTY.US,D,20090226,000000,12.407,12.6128,12.1562,12.2032,1756060.5147708,0
+RVTY.US,D,20090227,000000,11.9654,12.427,11.7966,12.0893,2829950.0508995,0
+RVTY.US,D,20090302,000000,11.8356,11.9554,11.1703,11.1703,1437143.2598215,0
+RVTY.US,D,20090303,000000,11.2822,11.5439,10.9175,11.0953,2251538.8221271,0
+RVTY.US,D,20090304,000000,11.2172,11.7497,11.0195,11.5928,2040256.3784723,0
+RVTY.US,D,20090305,000000,11.5439,11.5639,10.8696,10.9825,1460091.3115143,0
+RVTY.US,D,20090306,000000,11.2352,11.2352,10.5669,10.8137,1391072.9738763,0
+RVTY.US,D,20090309,000000,10.6907,10.8985,10.2113,10.3231,2129859.2906593,0
+RVTY.US,D,20090310,000000,10.5489,10.9265,10.3981,10.9265,1813322.5306901,0
+RVTY.US,D,20090311,000000,11.1613,11.2822,10.6339,10.6907,1324025.7020986,0
+RVTY.US,D,20090312,000000,10.5579,10.8317,10.2693,10.8047,1633021.5584994,0
+RVTY.US,D,20090313,000000,10.8237,11.0564,10.6638,11.0105,1049168.6263156,0
+RVTY.US,D,20090316,000000,11.0664,11.2542,10.9915,11.0105,1049396.8655315,0
+RVTY.US,D,20090317,000000,11.1613,11.2742,10.9355,11.2742,650899.20291226,0
+RVTY.US,D,20090318,000000,11.3111,11.5149,11.1233,11.3471,915028.03449742,0
+RVTY.US,D,20090319,000000,11.3391,11.413,11.0764,11.2642,1181476.297062,0
+RVTY.US,D,20090320,000000,11.3111,11.3671,10.9265,11.0564,1680973.8169268,0
+RVTY.US,D,20090323,000000,11.2452,11.9085,11.2452,11.9085,1249912.0240699,0
+RVTY.US,D,20090324,000000,11.7586,11.8256,11.3671,11.5539,1253165.4339461,0
+RVTY.US,D,20090325,000000,11.6198,12.1173,11.5349,11.8716,1889347.2116276,0
+RVTY.US,D,20090326,000000,12.0424,12.378,11.8436,12.359,1215414.8678412,0
+RVTY.US,D,20090327,000000,12.1932,12.2852,11.9554,12.1173,1584814.0325278,0
+RVTY.US,D,20090330,000000,11.8985,11.9554,11.3851,11.6198,1438272.4433108,0
+RVTY.US,D,20090331,000000,11.6678,12.1932,11.5639,11.9844,1306776.6234597,0
+RVTY.US,D,20090401,000000,11.7966,12.1832,11.6768,12.1083,2105895.1740359,0
+RVTY.US,D,20090402,000000,12.333,13.0014,12.323,12.5848,1648764.0581034,0
+RVTY.US,D,20090403,000000,12.5748,12.6598,12.378,12.5088,831972.98507973,0
+RVTY.US,D,20090406,000000,12.427,12.7186,12.359,12.5558,1789995.0813532,0
+RVTY.US,D,20090407,000000,12.333,12.7186,12.323,12.417,1166574.6787798,0
+RVTY.US,D,20090408,000000,12.436,12.6986,12.378,12.6896,897762.93907139,0
+RVTY.US,D,20090409,000000,13.0663,13.393,12.7376,13.1952,1898090.3752765,0
+RVTY.US,D,20090413,000000,13.1212,13.346,13.0104,13.2411,1137283.9794023,0
+RVTY.US,D,20090414,000000,13.0952,13.338,12.9524,13.0383,1328268.1485771,0
+RVTY.US,D,20090415,000000,12.9524,13.0194,12.6697,12.8046,1413034.9921144,0
+RVTY.US,D,20090416,000000,12.7866,13.1502,12.7186,13.0952,1477161.2023478,0
+RVTY.US,D,20090417,000000,13.1502,13.2801,12.9914,13.1762,1983202.5807852,0
+RVTY.US,D,20090420,000000,12.9444,13.0952,12.436,12.6028,1617892.7020505,0
+RVTY.US,D,20090421,000000,12.482,12.8625,12.407,12.8146,1281455.084131,0
+RVTY.US,D,20090422,000000,12.6418,13.0284,12.5088,12.7866,1099974.8759913,0
+RVTY.US,D,20090423,000000,12.6896,12.6896,11.7686,12.2582,2050231.8336773,0
+RVTY.US,D,20090424,000000,12.427,12.6797,12.2682,12.5748,1778689.2317712,0
+RVTY.US,D,20090427,000000,12.398,12.5558,12.1173,12.2202,2055108.945344,0
+RVTY.US,D,20090428,000000,12.1652,12.5558,12.0993,12.427,1554047.7866402,0
+RVTY.US,D,20090429,000000,12.4988,13.1122,11.7337,13.0753,4011703.6385879,0
+RVTY.US,D,20090430,000000,13.1852,13.9294,13.0753,13.6767,3518790.0192633,0
+RVTY.US,D,20090501,000000,14.6607,16.4897,14.3589,16.3938,7527800.8355229,0
+RVTY.US,D,20090504,000000,16.6386,16.6676,16.173,16.3578,3508648.3898923,0
+RVTY.US,D,20090505,000000,16.3288,16.5746,16.0891,16.212,2175874.5188989,0
+RVTY.US,D,20090506,000000,16.3019,16.4038,15.8644,15.9842,1577582.45316,0
+RVTY.US,D,20090507,000000,16.3388,16.3388,15.7974,15.8164,1908917.7233445,0
+RVTY.US,D,20090508,000000,15.8264,16.4897,15.8074,16.183,1952447.3464386,0
+RVTY.US,D,20090511,000000,16.0612,16.0612,15.5827,15.8264,1159707.4813182,0
+RVTY.US,D,20090512,000000,15.8734,16.0222,15.6396,15.8923,1201032.7940901,0
+RVTY.US,D,20090513,000000,15.6486,15.6776,15.25,15.3449,1378603.9051324,0
+RVTY.US,D,20090514,000000,15.3349,15.4398,15.1311,15.241,1079478.3937713,0
+RVTY.US,D,20090515,000000,15.2141,15.269,14.9713,15.223,1138480.2331875,0
+RVTY.US,D,20090518,000000,15.2889,15.3539,15.0652,15.3069,2255015.4659732,0
+RVTY.US,D,20090519,000000,15.3919,15.9662,15.3069,15.8554,1442686.0692013,0
+RVTY.US,D,20090520,000000,15.9942,16.239,15.9023,15.9662,1720842.6031235,0
+RVTY.US,D,20090521,000000,15.8074,15.8734,15.2979,15.4398,1035625.4317879,0
+RVTY.US,D,20090522,000000,15.4398,15.5537,15.269,15.3169,692770.0874942,0
+RVTY.US,D,20090526,000000,15.1591,15.6776,15.0353,15.6576,724381.21890042,0
+RVTY.US,D,20090527,000000,15.6776,15.6776,15.223,15.241,983141.42366528,0
+RVTY.US,D,20090528,000000,15.241,15.4108,15.0073,15.3169,1040911.9725744,0
+RVTY.US,D,20090529,000000,15.1031,15.4009,15.0273,15.269,861480.91213215,0
+RVTY.US,D,20090601,000000,15.5057,15.8264,15.4208,15.5347,1524454.7704064,0
+RVTY.US,D,20090602,000000,15.5157,15.9842,15.4298,15.8364,1150999.3543911,0
+RVTY.US,D,20090603,000000,15.7515,15.8644,15.4778,15.6396,817484.80011417,0
+RVTY.US,D,20090604,000000,15.6855,15.8264,15.3829,15.5906,741022.66067942,0
+RVTY.US,D,20090605,000000,15.6955,15.9113,15.4009,15.6776,1061235.2732841,0
+RVTY.US,D,20090608,000000,15.6296,15.6676,15.1591,15.4678,624856.90816487,0
+RVTY.US,D,20090609,000000,15.5627,16.1081,15.2979,16.0222,1767025.0065782,0
+RVTY.US,D,20090610,000000,15.8923,16.248,15.8644,16.0122,1381647.0946781,0
+RVTY.US,D,20090611,000000,16.0122,16.4808,15.8464,16.257,968970.57129379,0
+RVTY.US,D,20090612,000000,15.9213,16.3488,15.9213,16.257,816192.44560643,0
+RVTY.US,D,20090615,000000,16.0991,16.146,15.5727,15.7515,1565850.1566219,0
+RVTY.US,D,20090616,000000,15.7894,16.0612,15.6106,16.0032,1903222.7544873,0
+RVTY.US,D,20090617,000000,16.0032,16.3288,15.7974,16.22,1150461.7909746,0
+RVTY.US,D,20090618,000000,16.2829,17.11,16.154,16.8454,2601548.6650008,0
+RVTY.US,D,20090619,000000,16.9882,17.2429,16.8554,16.8842,1891077.0246326,0
+RVTY.US,D,20090622,000000,16.6676,16.7994,16.3578,16.3938,1476743.7648344,0
+RVTY.US,D,20090623,000000,15.6206,16.173,15.3249,15.9213,2783939.8279059,0
+RVTY.US,D,20090624,000000,16.0512,16.173,15.8923,15.9752,1276670.06899,0
+RVTY.US,D,20090625,000000,15.9572,16.22,15.8364,16.146,1869134.0263292,0
+RVTY.US,D,20090626,000000,16.1271,16.22,15.7325,15.9662,2918305.6557924,0
+RVTY.US,D,20090629,000000,15.9842,16.2919,15.8164,16.23,1049003.4531989,0
+RVTY.US,D,20090630,000000,16.23,16.3938,16.1081,16.3288,1803530.2674874,0
+RVTY.US,D,20090701,000000,16.3868,16.5646,16.2919,16.4518,1428131.814989,0
+RVTY.US,D,20090702,000000,16.2829,16.2829,15.7704,15.7704,1031109.6988798,0
+RVTY.US,D,20090706,000000,15.6576,15.8364,15.5347,15.7704,939643.83414525,0
+RVTY.US,D,20090707,000000,15.7605,15.8464,15.3919,15.4009,998922.96418777,0
+RVTY.US,D,20090708,000000,15.4588,15.5157,14.8485,15.0552,1554950.733012,0
+RVTY.US,D,20090709,000000,15.1491,15.1491,14.8195,14.9893,695975.44700913,0
+RVTY.US,D,20090710,000000,15.4208,15.8464,15.1311,15.7045,1497248.2554479,0
+RVTY.US,D,20090713,000000,15.7225,15.9483,15.5537,15.8734,1373794.8648108,0
+RVTY.US,D,20090714,000000,15.8264,16.173,15.7425,16.0991,1357737.0347111,0
+RVTY.US,D,20090715,000000,16.22,16.4428,16.0991,16.4228,847096.83628263,0
+RVTY.US,D,20090716,000000,16.4228,16.5166,16.3109,16.3868,1563673.875677,0
+RVTY.US,D,20090717,000000,16.3578,16.4718,16.183,16.4228,935174.14949996,0
+RVTY.US,D,20090720,000000,16.5166,16.6386,16.4328,16.6096,643387.32977045,0
+RVTY.US,D,20090721,000000,16.8454,16.9412,16.6016,16.6964,796830.15212175,0
+RVTY.US,D,20090722,000000,16.6864,16.7334,16.3668,16.4138,1739413.0666967,0
+RVTY.US,D,20090723,000000,16.4897,16.9322,16.4038,16.6964,2827956.9619569,0
+RVTY.US,D,20090724,000000,16.6186,17.0641,16.6096,17.0641,1643032.0504261,0
+RVTY.US,D,20090727,000000,17.2329,17.5706,17.139,17.2898,1202026.8359384,0
+RVTY.US,D,20090728,000000,17.2609,17.5706,17.195,17.5036,1808894.8901109,0
+RVTY.US,D,20090729,000000,17.4747,17.6745,17.2709,17.6445,1826724.5772816,0
+RVTY.US,D,20090730,000000,17.7404,18.2828,17.7404,17.9222,2701995.943092,0
+RVTY.US,D,20090731,000000,15.6206,16.7334,14.7075,16.5466,8450307.7085387,0
+RVTY.US,D,20090803,000000,16.7434,17.0451,16.136,16.4618,3586742.2395111,0
+RVTY.US,D,20090804,000000,16.193,16.7524,16.163,16.3768,2798154.7264418,0
+RVTY.US,D,20090805,000000,16.3388,16.4808,16.1081,16.239,2352301.4307139,0
+RVTY.US,D,20090806,000000,16.265,16.3019,15.9113,15.9572,1439314.5355204,0
+RVTY.US,D,20090807,000000,16.1271,16.248,15.9303,16.1081,1433687.6380084,0
+RVTY.US,D,20090810,000000,16.0122,16.3198,16.0032,16.1171,1251285.4635623,0
+RVTY.US,D,20090811,000000,16.1171,16.173,15.8464,15.9023,1172551.9435093,0
+RVTY.US,D,20090812,000000,15.8554,16.0222,15.7425,15.8264,2344374.1221572,0
+RVTY.US,D,20090813,000000,16.3488,16.7334,16.0891,16.7064,3018858.0440488,0
+RVTY.US,D,20090814,000000,16.7714,16.7714,16.193,16.5086,1670450.7878134,0
+RVTY.US,D,20090817,000000,16.4518,16.4518,16.0802,16.146,1233849.1887243,0
+RVTY.US,D,20090818,000000,16.154,16.2919,16.0612,16.183,1510901.5653868,0
+RVTY.US,D,20090819,000000,16.0222,16.3198,15.9303,16.257,1790934.065496,0
+RVTY.US,D,20090820,000000,16.3488,16.7234,16.22,16.6576,1623450.5271682,0
+RVTY.US,D,20090821,000000,16.7064,17.139,16.6576,17.091,1297808.2237425,0
+RVTY.US,D,20090824,000000,17.166,17.3258,17.0272,17.139,950609.32700179,0
+RVTY.US,D,20090825,000000,17.186,17.3168,16.9042,16.9042,975885.81911678,0
+RVTY.US,D,20090826,000000,16.8554,17.129,16.8094,17.0272,1776812.2645349,0
+RVTY.US,D,20090827,000000,17.0362,17.2988,16.8554,17.2429,1070092.5565408,0
+RVTY.US,D,20090828,000000,17.2898,17.4557,16.9512,17.083,689485.64509303,0
+RVTY.US,D,20090831,000000,16.9882,17.159,16.8094,17.129,1026042.3878665,0
+RVTY.US,D,20090901,000000,17.0551,17.5036,16.7334,16.7804,1215656.1206966,0
+RVTY.US,D,20090902,000000,16.7064,16.8094,16.4038,16.4808,943480.85570076,0
+RVTY.US,D,20090903,000000,16.5086,16.6386,16.3109,16.4138,1097278.0494663,0
+RVTY.US,D,20090904,000000,16.4328,17.0072,16.3868,16.9602,971773.50903328,0
+RVTY.US,D,20090908,000000,16.9602,17.139,16.7904,17.0551,885509.09590388,0
+RVTY.US,D,20090909,000000,17.0362,17.5616,17.0362,17.4557,689341.49400929,0
+RVTY.US,D,20090910,000000,17.4367,18.2539,17.2709,18.2099,1599246.1587386,0
+RVTY.US,D,20090911,000000,18.2998,18.4796,18.0611,18.0691,1001166.3154286,0
+RVTY.US,D,20090914,000000,18.0131,18.2349,17.9951,18.127,951306.05723989,0
+RVTY.US,D,20090915,000000,18.0691,18.1839,17.7883,18.098,814887.07745918,0
+RVTY.US,D,20090916,000000,18.1639,18.8483,18.0421,18.8393,872864.84355123,0
+RVTY.US,D,20090917,000000,18.7723,19.0151,18.7723,18.8293,2198065.7774021,0
+RVTY.US,D,20090918,000000,18.9211,19.0061,18.7633,18.9111,1982117.4434602,0
+RVTY.US,D,20090921,000000,18.7353,18.8483,18.3847,18.5815,1525077.4230042,0
+RVTY.US,D,20090922,000000,18.6195,18.7063,18.4227,18.6005,1813863.0972541,0
+RVTY.US,D,20090923,000000,18.7063,18.7723,18.2908,18.4427,1627668.9484662,0
+RVTY.US,D,20090924,000000,18.4517,18.6195,17.7973,17.9681,1764025.8631969,0
+RVTY.US,D,20090925,000000,17.9951,18.1639,17.8153,18.127,1138061.7946249,0
+RVTY.US,D,20090928,000000,18.1639,18.4327,18.127,18.1929,1179307.0234615,0
+RVTY.US,D,20090929,000000,18.2539,18.3387,18.0421,18.2269,1047829.2224958,0
+RVTY.US,D,20090930,000000,18.2539,18.2539,17.6745,18.0611,1577252.1069264,0
+RVTY.US,D,20091001,000000,17.9681,18.0041,17.6165,17.6165,1167455.6020694,0
+RVTY.US,D,20091002,000000,17.4557,17.8643,17.4557,17.6265,1883626.2154915,0
+RVTY.US,D,20091005,000000,17.8153,18.0511,17.4747,18.0131,1173107.5258112,0
+RVTY.US,D,20091006,000000,18.098,18.4137,17.5226,18.1449,1123837.8866463,0
+RVTY.US,D,20091007,000000,18.0691,18.2539,17.9591,18.2349,733242.50635397,0
+RVTY.US,D,20091008,000000,18.3387,18.6105,18.2629,18.3567,860995.4032737,0
+RVTY.US,D,20091009,000000,18.3847,18.4866,18.2828,18.4227,573350.92510347,0
+RVTY.US,D,20091012,000000,18.4427,18.5065,18.2349,18.3098,442935.23733122,0
+RVTY.US,D,20091013,000000,18.3187,18.5255,18.2828,18.4966,749833.89567333,0
+RVTY.US,D,20091014,000000,18.6195,19.2897,18.6005,19.2897,1556596.4578848,0
+RVTY.US,D,20091015,000000,19.2708,19.7962,19.2229,19.6244,3328942.040922,0
+RVTY.US,D,20091016,000000,19.5065,19.6054,19.3087,19.3637,1560393.4374726,0
+RVTY.US,D,20091019,000000,19.4296,19.7573,19.2797,19.7003,1251733.9336005,0
+RVTY.US,D,20091020,000000,19.6524,19.6524,18.8662,18.9681,2068222.689768,0
+RVTY.US,D,20091021,000000,18.8483,19.1379,18.7443,18.7633,1661446.3503254,0
+RVTY.US,D,20091022,000000,18.8393,18.8483,18.5255,18.5815,2402232.7633953,0
+RVTY.US,D,20091023,000000,18.5815,18.7443,18.4427,18.5155,1097573.3589781,0
+RVTY.US,D,20091026,000000,18.5155,18.7253,18.136,18.1449,1234674.053259,0
+RVTY.US,D,20091027,000000,18.2908,18.2908,17.8543,18.0511,1562834.9964535,0
+RVTY.US,D,20091028,000000,18.0421,18.0511,17.3068,17.3168,1328546.4402527,0
+RVTY.US,D,20091029,000000,17.4008,17.8832,17.2808,17.8073,2346941.8133364,0
+RVTY.US,D,20091030,000000,18.1929,19.2418,17.3628,17.4647,3398215.6461042,0
+RVTY.US,D,20091102,000000,17.5226,17.8253,17.4187,17.5516,2070590.1711087,0
+RVTY.US,D,20091103,000000,17.4836,17.4836,17.101,17.3718,2068691.1807902,0
+RVTY.US,D,20091104,000000,17.4936,17.5975,17.3258,17.3438,1742448.2478488,0
+RVTY.US,D,20091105,000000,17.4557,17.8253,17.4557,17.7604,823543.14982822,0
+RVTY.US,D,20091106,000000,17.6265,17.9032,17.5426,17.7783,834845.9962627,0
+RVTY.US,D,20091109,000000,17.9681,18.2439,17.7314,18.2199,1041230.3062177,0
+RVTY.US,D,20091110,000000,18.2828,18.4137,18.1739,18.3947,1145374.4589774,0
+RVTY.US,D,20091111,000000,18.4517,18.4707,18.2009,18.3947,1043539.7267052,0
+RVTY.US,D,20091112,000000,18.4047,18.4707,18.098,18.1549,550591.07065885,0
+RVTY.US,D,20091113,000000,18.1639,18.4227,18.0321,18.2349,779213.68842909,0
+RVTY.US,D,20091116,000000,18.2729,18.6475,18.2349,18.5425,939516.70089778,0
+RVTY.US,D,20091117,000000,18.5155,18.8841,18.4607,18.6765,1965981.5315235,0
+RVTY.US,D,20091118,000000,18.6863,18.6863,18.3287,18.5725,1054036.7285396,0
+RVTY.US,D,20091119,000000,18.4517,18.5345,18.0781,18.1739,795389.64233349,0
+RVTY.US,D,20091120,000000,18.0231,18.088,17.7134,17.8733,1423066.5060741,0
+RVTY.US,D,20091123,000000,18.0781,18.2828,17.8832,17.9951,1199349.029348,0
+RVTY.US,D,20091124,000000,17.9951,18.1449,17.7883,18.0611,674353.78549659,0
+RVTY.US,D,20091125,000000,18.088,18.2269,17.9761,18.2269,576531.25838859,0
+RVTY.US,D,20091127,000000,17.5886,18.0321,17.5886,17.8253,443707.04625877,0
+RVTY.US,D,20091130,000000,17.8353,17.8353,17.3918,17.7134,1364450.0705971,0
+RVTY.US,D,20091201,000000,17.8443,18.107,17.7134,17.9951,881179.55814557,0
+RVTY.US,D,20091202,000000,18.0511,18.2539,17.9122,18.2349,880357.69675839,0
+RVTY.US,D,20091203,000000,18.2349,18.3947,18.0511,18.0611,752835.04115296,0
+RVTY.US,D,20091204,000000,18.3657,18.4866,18.2009,18.4796,1040369.403912,0
+RVTY.US,D,20091207,000000,18.4517,18.6005,18.3657,18.4607,409355.042163,0
+RVTY.US,D,20091208,000000,18.3757,18.4427,18.1739,18.2439,687384.44283762,0
+RVTY.US,D,20091209,000000,18.2009,18.2349,18.0041,18.2199,501152.25418031,0
+RVTY.US,D,20091210,000000,18.3757,18.5345,18.3187,18.4517,556012.75308637,0
+RVTY.US,D,20091211,000000,18.4137,18.7063,18.4137,18.6963,736687.11662596,0
+RVTY.US,D,20091214,000000,18.7533,19.1379,18.7533,19.0909,1007813.2820679,0
+RVTY.US,D,20091215,000000,18.9771,19.2418,18.9681,19.2418,1133077.5706947,0
+RVTY.US,D,20091216,000000,19.2418,19.3357,19.1099,19.1479,864329.89813449,0
+RVTY.US,D,20091217,000000,19.0999,19.1099,18.9111,18.9491,853581.63295276,0
+RVTY.US,D,20091218,000000,19.071,19.1189,18.7353,18.8841,1040681.7312602,0
+RVTY.US,D,20091221,000000,18.9491,19.2418,18.8103,19.0151,1022275.4397544,0
+RVTY.US,D,20091222,000000,19.0251,19.1479,18.8483,19.0431,973259.06603521,0
+RVTY.US,D,20091223,000000,19.1379,19.2608,19.0331,19.2518,337685.92626277,0
+RVTY.US,D,20091224,000000,19.2418,19.3637,19.2418,19.3167,271569.63023429,0
+RVTY.US,D,20091228,000000,19.3167,19.4107,19.2897,19.3927,405973.49799015,0
+RVTY.US,D,20091229,000000,19.4785,19.5605,19.3557,19.5155,656976.57256098,0
+RVTY.US,D,20091230,000000,19.4785,19.5435,19.4296,19.4586,472707.4413705,0
+RVTY.US,D,20091231,000000,19.4965,19.5505,19.3257,19.3257,461348.53618124,0
+RVTY.US,D,20100104,000000,19.4875,19.5345,19.0331,19.3737,2003143.4807032,0
+RVTY.US,D,20100105,000000,19.3927,19.7663,19.2328,19.6054,1670710.0595544,0
+RVTY.US,D,20100106,000000,19.5435,20.0949,19.5245,19.99,1323082.7137592,0
+RVTY.US,D,20100107,000000,20.4596,20.6504,19.8971,19.9341,2750814.1090711,0
+RVTY.US,D,20100108,000000,20.009,20.1898,19.9061,20.1139,2421963.4429829,0
+RVTY.US,D,20100111,000000,20.2368,20.3286,20.0859,20.1428,2501160.448812,0
+RVTY.US,D,20100112,000000,20.0859,20.1229,19.7483,19.8622,2830733.8724174,0
+RVTY.US,D,20100113,000000,19.982,20.1229,19.7483,20.0949,1440997.2992133,0
+RVTY.US,D,20100114,000000,20.027,20.3386,20.009,20.3187,1222791.599342,0
+RVTY.US,D,20100115,000000,20.3966,20.5464,19.972,20.0949,1320157.6480182,0
+RVTY.US,D,20100119,000000,20.0949,20.4146,19.7193,20.1229,2381206.7261524,0
+RVTY.US,D,20100120,000000,20.066,20.066,19.6344,19.8622,1386670.3595269,0
+RVTY.US,D,20100121,000000,19.8432,19.8791,19.1569,19.2229,1778007.517271,0
+RVTY.US,D,20100122,000000,19.3087,19.8702,19.1189,19.1189,2147932.2327838,0
+RVTY.US,D,20100125,000000,19.2229,19.4296,19.1479,19.2608,848300.09741223,0
+RVTY.US,D,20100126,000000,19.2328,19.4965,18.9771,19.3087,936628.67397692,0
+RVTY.US,D,20100127,000000,19.2328,19.3357,18.9591,19.1379,1209423.588423,0
+RVTY.US,D,20100128,000000,19.1479,19.2897,18.8293,18.8393,1186952.0361459,0
+RVTY.US,D,20100129,000000,18.8393,19.2328,18.8013,18.9031,2066492.8767631,0
+RVTY.US,D,20100201,000000,18.9591,19.0999,18.7533,18.9491,1853513.6547267,0
+RVTY.US,D,20100202,000000,18.9871,19.6054,18.8941,19.5435,1446783.3635469,0
+RVTY.US,D,20100203,000000,19.6714,19.8791,19.3737,19.4107,1267995.9777355,0
+RVTY.US,D,20100204,000000,19.1949,19.2328,18.5155,18.6005,1788068.0616574,0
+RVTY.US,D,20100205,000000,20.1798,20.7052,18.8841,19.2608,6405280.3296141,0
+RVTY.US,D,20100208,000000,19.2039,19.982,19.1769,19.6624,2987233.899003,0
+RVTY.US,D,20100209,000000,19.8881,19.8881,19.5435,19.6054,2369741.7097487,0
+RVTY.US,D,20100210,000000,19.6144,19.7093,19.3357,19.4296,1553460.1707642,0
+RVTY.US,D,20100211,000000,19.4017,19.6244,19.2708,19.5855,1643614.6610562,0
+RVTY.US,D,20100212,000000,19.4396,19.7293,19.2418,19.7093,1818572.0326565,0
+RVTY.US,D,20100216,000000,19.8052,20.2728,19.6144,20.2658,2002142.4315105,0
+RVTY.US,D,20100217,000000,20.3676,20.4416,20.2278,20.2658,1407838.5457552,0
+RVTY.US,D,20100218,000000,20.2728,20.6314,20.2658,20.5734,1638364.1580407,0
+RVTY.US,D,20100219,000000,20.5274,20.7052,20.3286,20.4516,1050070.5716382,0
+RVTY.US,D,20100222,000000,20.5084,21.3356,20.4416,21.005,4459389.8553875,0
+RVTY.US,D,20100223,000000,21.005,21.1168,20.7902,20.95,2113452.0943914,0
+RVTY.US,D,20100224,000000,21.0978,21.1168,20.8662,20.979,1418588.8130353,0
+RVTY.US,D,20100225,000000,20.7442,21.051,20.5564,21.031,1387969.721379,0
+RVTY.US,D,20100226,000000,21.1078,21.1078,20.6773,20.8472,1007096.5308459,0
+RVTY.US,D,20100301,000000,21.005,22.0948,20.895,21.8311,3360760.3895111,0
+RVTY.US,D,20100302,000000,21.8121,22.2377,21.8121,21.9909,1490277.9499194,0
+RVTY.US,D,20100303,000000,21.9999,22.0948,21.7742,21.907,923449.86135537,0
+RVTY.US,D,20100304,000000,21.897,22.0099,21.5394,21.7002,826357.09910883,0
+RVTY.US,D,20100305,000000,21.7642,22.3276,21.7382,22.3276,1651733.1700089,0
+RVTY.US,D,20100308,000000,22.3276,22.3565,22.0379,22.2287,1588235.6186684,0
+RVTY.US,D,20100309,000000,22.2287,22.2537,21.9999,22.0758,1129001.2983821,0
+RVTY.US,D,20100310,000000,22.1328,22.1328,21.8691,22.0569,1306172.9907965,0
+RVTY.US,D,20100311,000000,22.0569,22.1238,21.8501,22.0199,1074548.2264974,0
+RVTY.US,D,20100312,000000,22.1517,22.1517,21.8121,21.935,942835.17897149,0
+RVTY.US,D,20100315,000000,22.2207,22.2207,21.935,22.0569,699360.99537876,0
+RVTY.US,D,20100316,000000,22.0479,22.2207,21.945,22.1817,1115118.7481781,0
+RVTY.US,D,20100317,000000,22.2377,22.6093,22.1817,22.5273,1182376.2402862,0
+RVTY.US,D,20100318,000000,22.5743,22.7871,22.5173,22.6293,1045243.5124311,0
+RVTY.US,D,20100319,000000,22.6383,22.9479,22.1517,22.1617,1826654.5038382,0
+RVTY.US,D,20100322,000000,22.1048,22.6093,21.9809,22.5833,1084175.3165834,0
+RVTY.US,D,20100323,000000,22.5743,22.7481,22.3565,22.7011,728063.07783108,0
+RVTY.US,D,20100324,000000,22.6093,22.6931,22.4415,22.5074,904949.47122559,0
+RVTY.US,D,20100325,000000,22.6293,22.7201,22.3945,22.4325,1264555.3716604,0
+RVTY.US,D,20100326,000000,22.4794,22.6483,22.3565,22.5273,1186830.9091936,0
+RVTY.US,D,20100329,000000,22.6093,22.8061,22.5833,22.7381,785995.79670944,0
+RVTY.US,D,20100330,000000,22.7381,22.9379,22.6573,22.8161,642307.19769155,0
+RVTY.US,D,20100331,000000,22.7671,22.8061,22.4125,22.4325,919851.08950772,0
+RVTY.US,D,20100401,000000,22.5273,22.6653,22.4515,22.6653,1432796.7042269,0
+RVTY.US,D,20100405,000000,22.7961,22.8531,22.5553,22.7101,1269782.8505444,0
+RVTY.US,D,20100406,000000,22.6193,22.6832,22.4325,22.5363,1029885.4157171,0
+RVTY.US,D,20100407,000000,22.5463,22.5923,22.3465,22.4125,976959.94490052,0
+RVTY.US,D,20100408,000000,22.2727,22.3565,22.0569,22.2207,1450134.876244,0
+RVTY.US,D,20100409,000000,22.2107,22.4045,22.2107,22.3375,2410510.4391695,0
+RVTY.US,D,20100412,000000,22.3755,22.4695,22.2896,22.2996,433976.84810599,0
+RVTY.US,D,20100413,000000,22.2996,22.3565,22.1428,22.2796,679255.92339311,0
+RVTY.US,D,20100414,000000,22.0099,22.4325,21.8121,22.3565,1028234.6855984,0
+RVTY.US,D,20100415,000000,22.3465,22.4794,22.3086,22.4045,1000303.4110245,0
+RVTY.US,D,20100416,000000,22.3276,22.5643,22.0199,22.0569,1571812.4056134,0
+RVTY.US,D,20100419,000000,22.0279,22.2007,21.897,21.9999,1527571.0365432,0
+RVTY.US,D,20100420,000000,22.0858,22.5173,22.0758,22.5173,1627848.1362717,0
+RVTY.US,D,20100421,000000,22.4515,22.5553,22.2796,22.4695,1359976.3817551,0
+RVTY.US,D,20100422,000000,22.2727,22.5273,22.0379,22.4125,1839214.6680587,0
+RVTY.US,D,20100423,000000,22.4635,22.4924,22.1937,22.3695,1914189.248393,0
+RVTY.US,D,20100426,000000,22.3845,22.4894,22.2537,22.2796,0,0
+RVTY.US,D,20100427,000000,22.1817,22.5463,21.9909,22.0099,2336206.5617942,0
+RVTY.US,D,20100428,000000,22.1907,23.2406,22.1428,23.0987,3801648.4812433,0
+RVTY.US,D,20100429,000000,23.3365,23.6722,23.2037,23.5793,3000863.1837614,0
+RVTY.US,D,20100430,000000,23.6152,23.8899,23.3995,23.5123,2100650.6773155,0
+RVTY.US,D,20100503,000000,23.5503,23.7771,23.4734,23.6442,2053673.4408018,0
+RVTY.US,D,20100504,000000,23.4175,23.4175,22.7771,22.8351,2201590.4716095,0
+RVTY.US,D,20100505,000000,22.6931,22.8451,22.4515,22.5273,2184092.1317216,0
+RVTY.US,D,20100506,000000,22.4695,22.6193,20.4246,21.6053,3109010.5322426,0
+RVTY.US,D,20100507,000000,22.1048,22.1717,20.009,20.8662,5622934.3582611,0
+RVTY.US,D,20100510,000000,21.7292,22.1717,21.3916,22.0199,2159894.7706362,0
+RVTY.US,D,20100511,000000,21.7941,22.2207,21.6253,21.6433,2252731.0717156,0
+RVTY.US,D,20100512,000000,21.6533,22.1617,21.6253,22.1048,1669211.4889129,0
+RVTY.US,D,20100513,000000,22.1048,22.2996,21.8221,21.879,1385805.4530244,0
+RVTY.US,D,20100514,000000,21.7642,21.7642,21.1168,21.3166,1968717.3989672,0
+RVTY.US,D,20100517,000000,21.3536,21.5014,20.912,21.3816,1450459.2161825,0
+RVTY.US,D,20100518,000000,21.4834,21.6822,21.2966,21.3356,2792779.0922772,0
+RVTY.US,D,20100519,000000,21.1838,21.7562,21.1368,21.6433,4009946.7972547,0
+RVTY.US,D,20100520,000000,21.2028,21.3256,20.6214,20.6773,3858274.8309252,0
+RVTY.US,D,20100521,000000,20.4246,20.8372,20.066,20.6594,2557810.8236746,0
+RVTY.US,D,20100524,000000,20.5274,20.8372,20.4696,20.4985,1937197.3630374,0
+RVTY.US,D,20100525,000000,19.8881,20.4416,19.7093,20.4246,3376709.1052488,0
+RVTY.US,D,20100526,000000,20.5464,21.024,20.4785,20.6214,2481150.4764996,0
+RVTY.US,D,20100527,000000,20.969,21.6822,20.922,21.6633,1676444.06933,0
+RVTY.US,D,20100528,000000,21.6053,21.6253,21.2218,21.2966,1505076.4601347,0
+RVTY.US,D,20100601,000000,20.996,21.4106,20.8082,20.8572,1238463.0244533,0
+RVTY.US,D,20100602,000000,20.969,21.3356,20.6873,21.3356,1483966.3347596,0
+RVTY.US,D,20100603,000000,21.4455,21.6533,21.3636,21.5864,1082927.0082401,0
+RVTY.US,D,20100604,000000,20.979,21.1268,20.3187,20.3866,2289827.9526977,0
+RVTY.US,D,20100607,000000,20.3966,20.5464,19.982,19.999,1413437.4138898,0
+RVTY.US,D,20100608,000000,20.009,20.1528,19.8881,20.047,2893801.9736542,0
+RVTY.US,D,20100609,000000,20.2278,20.979,20.1988,20.4516,4034220.2380787,0
+RVTY.US,D,20100610,000000,20.7352,21.1658,20.6504,21.0978,1103998.0926966,0
+RVTY.US,D,20100611,000000,20.903,21.2597,20.8372,21.1928,818060.40339996,0
+RVTY.US,D,20100614,000000,21.3066,21.5014,21.051,21.0699,1529367.9198441,0
+RVTY.US,D,20100615,000000,21.2697,21.4834,21.1458,21.4455,1569642.1309636,0
+RVTY.US,D,20100616,000000,21.3066,21.6433,21.1838,21.5484,1577012.8561693,0
+RVTY.US,D,20100617,000000,21.6153,21.6723,21.2597,21.5304,833281.35637455,0
+RVTY.US,D,20100618,000000,21.4735,21.5964,21.2697,21.3256,1271541.693976,0
+RVTY.US,D,20100621,000000,21.5204,21.7841,21.3816,21.4934,1262805.5376715,0
+RVTY.US,D,20100622,000000,21.5484,21.6633,21.0788,21.1458,1526404.8142337,0
+RVTY.US,D,20100623,000000,21.1368,21.1558,20.7442,20.8761,746047.92762664,0
+RVTY.US,D,20100624,000000,20.7442,20.7902,20.047,20.1139,3170545.0261162,0
+RVTY.US,D,20100625,000000,20.1428,20.6404,20.009,20.5564,3983955.5560162,0
+RVTY.US,D,20100628,000000,20.5274,20.6594,20.2558,20.4785,1118970.7854715,0
+RVTY.US,D,20100629,000000,20.1798,20.1798,19.4875,19.5855,1205003.9562374,0
+RVTY.US,D,20100630,000000,19.4736,19.7443,19.3497,19.4057,981623.83308918,0
+RVTY.US,D,20100701,000000,19.4196,19.4196,18.4796,18.5905,2804680.5661289,0
+RVTY.US,D,20100702,000000,18.7353,18.7353,18.3487,18.4427,1974185.1296575,0
+RVTY.US,D,20100706,000000,18.7443,18.9591,18.1549,18.3487,1986969.5288971,0
+RVTY.US,D,20100707,000000,18.4227,18.4227,17.9951,18.3287,2862074.7205415,0
+RVTY.US,D,20100708,000000,18.4707,18.5255,18.2539,18.5155,2621326.3939004,0
+RVTY.US,D,20100709,000000,18.5725,18.5725,18.2729,18.3847,2225056.0657349,0
+RVTY.US,D,20100712,000000,18.3757,18.3757,18.0421,18.2729,1544704.994525,0
+RVTY.US,D,20100713,000000,18.4137,18.7723,18.2908,18.4517,2003632.9937584,0
+RVTY.US,D,20100714,000000,18.4427,18.4796,18.0231,18.3187,2026457.9164005,0
+RVTY.US,D,20100715,000000,18.3487,18.4607,18.088,18.2998,1672615.056168,0
+RVTY.US,D,20100716,000000,18.1739,18.3187,17.8353,17.8932,2032303.0426366,0
+RVTY.US,D,20100719,000000,17.9402,17.9951,17.8073,17.9681,1917888.1251599,0
+RVTY.US,D,20100720,000000,17.7404,18.0781,17.5426,18.0511,2276741.2366018,0
+RVTY.US,D,20100721,000000,17.9851,18.1549,17.7224,17.7314,1631427.8881847,0
+RVTY.US,D,20100722,000000,18.0781,18.5625,17.9951,18.4137,2503345.7391996,0
+RVTY.US,D,20100723,000000,18.4137,18.5815,18.2099,18.4137,1448004.643562,0
+RVTY.US,D,20100726,000000,18.4427,18.9301,18.3098,18.7633,1889670.5505169,0
+RVTY.US,D,20100727,000000,18.7533,18.7533,18.0691,18.1639,2156266.968362,0
+RVTY.US,D,20100728,000000,18.2009,18.3947,18.098,18.2828,2630657.1734254,0
+RVTY.US,D,20100729,000000,18.4047,18.4607,17.7504,18.0611,2737506.1611037,0
+RVTY.US,D,20100730,000000,17.9032,18.3387,17.8253,18.2629,1870459.4154604,0
+RVTY.US,D,20100802,000000,18.4866,18.8483,18.4427,18.8103,1940525.8516031,0
+RVTY.US,D,20100803,000000,18.5625,18.7813,18.2629,18.5345,1065657.9086173,0
+RVTY.US,D,20100804,000000,18.5425,18.9111,18.5065,18.8573,1590485.9772536,0
+RVTY.US,D,20100805,000000,18.7533,18.9031,18.7153,18.8193,1804502.2862535,0
+RVTY.US,D,20100806,000000,20.1329,21.0699,19.7293,20.922,5483193.8972592,0
+RVTY.US,D,20100809,000000,21.024,21.1558,20.6873,20.8372,2493183.0877956,0
+RVTY.US,D,20100810,000000,20.7052,21.015,20.4066,20.8182,1997075.1204972,0
+RVTY.US,D,20100811,000000,20.4146,20.4696,19.972,20.1988,1743161.9959233,0
+RVTY.US,D,20100812,000000,19.8702,20.2728,19.8242,20.1898,2268201.2859391,0
+RVTY.US,D,20100813,000000,20.1528,20.2827,20.019,20.1229,1096199.9194858,0
+RVTY.US,D,20100816,000000,19.963,20.3097,19.8342,20.037,984265.60190865,0
+RVTY.US,D,20100817,000000,20.1798,20.8082,20.1428,20.6594,1639680.537729,0
+RVTY.US,D,20100818,000000,20.6314,20.7902,20.4146,20.7052,783006.66382013,0
+RVTY.US,D,20100819,000000,20.5464,20.6694,20.009,20.2278,1307334.20786,0
+RVTY.US,D,20100820,000000,20.056,20.1708,19.4965,19.7763,1917609.8334844,0
+RVTY.US,D,20100823,000000,19.8622,20.1708,19.8242,19.963,938973.13118616,0
+RVTY.US,D,20100824,000000,19.7003,19.7193,19.3087,19.3167,1208093.1940459,0
+RVTY.US,D,20100825,000000,19.2328,19.8052,19.071,19.7663,1487933.4927101,0
+RVTY.US,D,20100826,000000,19.8622,20.2368,19.8622,19.963,2173791.335529,0
+RVTY.US,D,20100827,000000,20.037,20.3576,19.6813,20.3386,1482817.1302864,0
+RVTY.US,D,20100830,000000,20.3286,20.4146,19.7483,19.7483,1076017.7667123,0
+RVTY.US,D,20100831,000000,19.6494,19.996,19.5475,19.7153,1115642.2969058,0
+RVTY.US,D,20100901,000000,19.99,20.912,19.99,20.7152,4037743.9312369,0
+RVTY.US,D,20100902,000000,20.7152,20.8472,20.6024,20.8372,1258297.8131569,0
+RVTY.US,D,20100903,000000,20.8761,21.2028,20.8761,21.024,1016270.1456476,0
+RVTY.US,D,20100907,000000,20.886,21.031,20.7722,20.7982,1506712.1745155,0
+RVTY.US,D,20100908,000000,20.7442,20.7802,20.4696,20.4885,1243879.7016349,0
+RVTY.US,D,20100909,000000,20.8372,20.8372,20.5564,20.6773,881800.20864503,0
+RVTY.US,D,20100910,000000,20.6773,20.7632,20.4416,20.6504,824768.43404006,0
+RVTY.US,D,20100913,000000,20.7982,20.903,20.7052,20.8761,782093.70695641,0
+RVTY.US,D,20100914,000000,20.8662,21.2507,20.7982,21.1928,1251203.3775284,0
+RVTY.US,D,20100915,000000,21.1458,21.4006,20.96,21.3536,814688.86971904,0
+RVTY.US,D,20100916,000000,21.2966,21.4106,20.95,20.95,1290780.85841,0
+RVTY.US,D,20100917,000000,20.903,21.0888,20.8182,20.8662,1350721.6819689,0
+RVTY.US,D,20100920,000000,20.969,21.1168,20.8372,21.041,1984509.9510307,0
+RVTY.US,D,20100921,000000,21.024,21.3636,20.95,21.3166,1403353.845372,0
+RVTY.US,D,20100922,000000,21.2966,21.4455,20.988,21.0699,1140238.0755698,0
+RVTY.US,D,20100923,000000,20.903,21.2597,20.7982,21.0978,823564.17186128,0
+RVTY.US,D,20100924,000000,21.4834,21.935,21.4006,21.7472,1870388.3409677,0
+RVTY.US,D,20100927,000000,21.7472,21.7841,21.5304,21.6723,742364.0665976,0
+RVTY.US,D,20100928,000000,21.7292,21.8311,21.5394,21.7562,1733731.1114791,0
+RVTY.US,D,20100929,000000,21.6922,21.7742,21.4735,21.6053,1822676.3343465,0
+RVTY.US,D,20100930,000000,21.6633,21.916,21.5674,21.7192,1867060.8534512,0
+RVTY.US,D,20101001,000000,21.7562,21.907,21.3736,21.6053,2177045.7464543,0
+RVTY.US,D,20101004,000000,21.5014,21.7002,21.1078,21.2507,2397554.8605179,0
+RVTY.US,D,20101005,000000,21.5104,21.925,21.4735,21.897,1355008.1746119,0
+RVTY.US,D,20101006,000000,21.8691,21.879,21.2128,21.3736,1171249.5785097,0
+RVTY.US,D,20101007,000000,21.5104,21.5964,21.2218,21.2786,1947666.3354944,0
+RVTY.US,D,20101008,000000,21.2786,21.5864,21.2786,21.4735,978576.63934669,0
+RVTY.US,D,20101011,000000,21.8501,22.0379,21.6723,21.8411,1857863.2134689,0
+RVTY.US,D,20101012,000000,21.7941,21.8121,21.4934,21.7192,2703202.2073692,0
+RVTY.US,D,20101013,000000,21.9729,22.2796,21.8121,22.0758,1457661.7651237,0
+RVTY.US,D,20101014,000000,22.0858,22.1517,21.7642,21.8691,772491.64310029,0
+RVTY.US,D,20101015,000000,22.0858,22.1428,21.5964,21.7841,967946.49796969,0
+RVTY.US,D,20101018,000000,21.8221,22.1717,21.7562,22.1517,802438.0296991,0
+RVTY.US,D,20101019,000000,21.8591,21.8591,21.2697,21.3916,1963688.1278231,0
+RVTY.US,D,20101020,000000,21.3636,21.8591,21.2128,21.6822,1695210.738545,0
+RVTY.US,D,20101021,000000,21.7382,22.0948,21.6723,21.8221,1047676.0619694,0
+RVTY.US,D,20101022,000000,21.889,21.9909,21.7382,21.9909,806478.26424073,0
+RVTY.US,D,20101025,000000,22.0199,22.3176,22.0199,22.1617,945678.15867868,0
+RVTY.US,D,20101026,000000,22.0279,22.0669,21.8311,21.879,835448.62787669,0
+RVTY.US,D,20101027,000000,21.7472,22.1817,21.7092,21.907,1270856.9763282,0
+RVTY.US,D,20101028,000000,22.0669,22.2007,21.7382,21.8311,671914.22861405,0
+RVTY.US,D,20101029,000000,21.7502,22.0619,21.7502,22.0139,1565218.4945813,0
+RVTY.US,D,20101101,000000,22.1138,22.2007,21.907,22.0858,1069919.3750305,0
+RVTY.US,D,20101102,000000,22.3276,22.4615,22.0858,22.1817,997032.983312,0
+RVTY.US,D,20101103,000000,22.1617,22.2796,21.8121,22.1907,660118.86597678,0
+RVTY.US,D,20101104,000000,22.4894,22.6293,22.3276,22.5923,1255736.1282729,0
+RVTY.US,D,20101105,000000,22.7011,23.0049,22.4894,22.5273,3163480.6219635,0
+RVTY.US,D,20101108,000000,22.4225,22.5743,22.2207,22.3086,1525919.3053753,0
+RVTY.US,D,20101109,000000,22.3176,22.4045,22.2007,22.2796,1675617.2026969,0
+RVTY.US,D,20101110,000000,22.2727,22.4695,22.0479,22.4695,1000320.4288607,0
+RVTY.US,D,20101111,000000,22.2627,22.6013,22.0569,22.5923,1486712.2126951,0
+RVTY.US,D,20101112,000000,22.4225,22.6573,22.2627,22.4695,1100480.4058336,0
+RVTY.US,D,20101115,000000,22.5173,22.5833,22.2627,22.2896,855767.92438956,0
+RVTY.US,D,20101116,000000,22.0948,22.2107,21.7192,21.7841,1224003.8699143,0
+RVTY.US,D,20101117,000000,21.7742,22.0669,21.7192,21.945,945441.91106921,0
+RVTY.US,D,20101118,000000,22.1517,22.5363,22.1517,22.4894,1210663.8883727,0
+RVTY.US,D,20101119,000000,22.4984,22.6193,22.3086,22.5074,1053754.4326672,0
+RVTY.US,D,20101122,000000,22.3945,22.5553,22.2287,22.5273,981244.43544516,0
+RVTY.US,D,20101123,000000,22.2287,22.2996,22.0199,22.0479,1167201.3355745,0
+RVTY.US,D,20101124,000000,22.2537,22.5363,22.2537,22.4415,1165320.3641414,0
+RVTY.US,D,20101126,000000,22.2537,22.3086,22.0858,22.1717,665636.64912679,0
+RVTY.US,D,20101129,000000,22.0479,22.0858,21.7382,22.0199,1330849.8544451,0
+RVTY.US,D,20101130,000000,21.7861,22.2317,21.7492,21.8711,1542472.6548253,0
+RVTY.US,D,20101201,000000,22.2207,22.6193,22.1517,22.4615,1328297.1790037,0
+RVTY.US,D,20101202,000000,22.4794,23.1367,22.4415,22.8731,1357461.7461832,0
+RVTY.US,D,20101203,000000,22.7381,23.3075,22.7381,23.2486,941663.95141606,0
+RVTY.US,D,20101206,000000,22.8731,23.0987,22.8061,22.9199,788545.46900318,0
+RVTY.US,D,20101207,000000,23.1367,23.2227,23.0139,23.1087,994545.37606821,0
+RVTY.US,D,20101208,000000,23.1657,23.2586,22.8731,23.1937,1036950.820919,0
+RVTY.US,D,20101209,000000,23.2586,23.5693,23.0807,23.5313,2497575.6916531,0
+RVTY.US,D,20101210,000000,23.6342,24.0807,23.5603,23.86,1655092.6910995,0
+RVTY.US,D,20101213,000000,23.9169,24.1836,23.9169,23.9908,1141869.7857539,0
+RVTY.US,D,20101214,000000,23.9908,24.3464,23.9079,24.0997,1148167.386225,0
+RVTY.US,D,20101215,000000,24.0548,24.3075,23.9449,24.0907,1284248.0113786,0
+RVTY.US,D,20101216,000000,24.0548,24.3075,23.9259,24.3075,699880.53990976,0
+RVTY.US,D,20101217,000000,24.3075,24.4414,24.1287,24.4414,1204106.0151116,0
+RVTY.US,D,20101220,000000,24.4324,24.5552,24.3844,24.5362,1306150.9677143,0
+RVTY.US,D,20101221,000000,24.5842,24.6322,24.4024,24.4993,607652.87673959,0
+RVTY.US,D,20101222,000000,24.4324,24.5742,24.4224,24.5172,734073.37718388,0
+RVTY.US,D,20101223,000000,24.5172,24.6222,24.4124,24.4793,534465.16921408,0
+RVTY.US,D,20101227,000000,24.4324,24.5362,24.3654,24.4893,628128.33692653,0
+RVTY.US,D,20101228,000000,24.4993,24.4993,24.2596,24.3464,626179.2941484,0
+RVTY.US,D,20101229,000000,24.4114,24.4883,24.2586,24.2586,514702.45605233,0
+RVTY.US,D,20101230,000000,24.2875,24.4494,24.1916,24.3265,640659.47072041,0
+RVTY.US,D,20101231,000000,24.2706,24.3674,24.2126,24.2316,515064.83586008,0
+RVTY.US,D,20110103,000000,24.4224,24.4504,24.2206,24.3075,1033969.6964232,0
+RVTY.US,D,20110104,000000,24.3175,24.3554,23.9169,24.0278,1231921.1679792,0
+RVTY.US,D,20110105,000000,23.9349,24.1387,23.7771,23.851,1417591.7680394,0
+RVTY.US,D,20110106,000000,23.8899,24.1936,23.86,24.1836,1396999.185097,0
+RVTY.US,D,20110107,000000,24.1736,24.3844,23.9908,24.0548,1030766.3390067,0
+RVTY.US,D,20110110,000000,23.8979,24.2296,23.831,24.2036,475072.92061279,0
+RVTY.US,D,20110111,000000,24.3554,24.4893,24.2296,24.4694,863072.5803485,0
+RVTY.US,D,20110112,000000,24.5452,24.742,24.3654,24.4024,681303.06899213,0
+RVTY.US,D,20110113,000000,24.3744,24.5172,24.1836,24.2206,585162.30452781,0
+RVTY.US,D,20110114,000000,24.2116,24.2116,23.9259,23.9728,752404.59000011,0
+RVTY.US,D,20110118,000000,24.0178,24.1447,23.795,24.0548,1826792.6486267,0
+RVTY.US,D,20110119,000000,24.0458,24.0458,23.4833,23.6342,901750.11800581,0
+RVTY.US,D,20110120,000000,23.6252,23.6532,23.2686,23.3165,765685.50963931,0
+RVTY.US,D,20110121,000000,23.5033,23.6821,23.1557,23.2037,1061582.637354,0
+RVTY.US,D,20110124,000000,23.2317,23.787,23.1757,23.4175,1356169.3916754,0
+RVTY.US,D,20110125,000000,23.3075,23.6152,23.1657,23.5973,1113050.580546,0
+RVTY.US,D,20110126,000000,23.6532,24.0907,23.6252,24.0098,1190435.6873364,0
+RVTY.US,D,20110127,000000,24.0098,24.4414,23.9629,24.4124,1249638.7376403,0
+RVTY.US,D,20110128,000000,24.4324,24.4604,23.6821,23.9998,1602059.10697,0
+RVTY.US,D,20110131,000000,24.0548,24.0907,23.7471,24.0088,863422.94756594,0
+RVTY.US,D,20110201,000000,24.2036,24.5362,24.0997,24.4024,1125965.1161807,0
+RVTY.US,D,20110202,000000,24.2785,24.4604,24.0718,24.3374,731029.18658896,0
+RVTY.US,D,20110203,000000,24.1936,24.3934,23.814,24.3654,1286564.4392105,0
+RVTY.US,D,20110204,000000,25.0118,25.2505,24.3464,25.0018,2371844.9141025,0
+RVTY.US,D,20110207,000000,25.0208,25.0986,24.6781,24.827,1855869.1234771,0
+RVTY.US,D,20110208,000000,24.9348,25.1736,24.724,25.0697,1264570.3873982,0
+RVTY.US,D,20110209,000000,25.0408,25.0886,24.9068,25.0498,1219448.0950385,0
+RVTY.US,D,20110210,000000,24.9738,25.3404,24.9068,25.2595,1127447.670035,0
+RVTY.US,D,20110211,000000,25.0886,25.3894,25.0786,25.3694,1138285.0285949,0
+RVTY.US,D,20110214,000000,25.3014,25.4543,25.2216,25.4353,861450.88065636,0
+RVTY.US,D,20110215,000000,25.3014,25.3014,25.0408,25.1656,996392.31182869,0
+RVTY.US,D,20110216,000000,25.1936,25.4912,25.1936,25.3014,963676.02211375,0
+RVTY.US,D,20110217,000000,25.2116,25.3214,24.9538,25.2595,1346805.5775271,0
+RVTY.US,D,20110218,000000,25.2406,25.4353,25.1936,25.3214,1097390.1669758,0
+RVTY.US,D,20110222,000000,25.0308,25.3214,24.769,24.8838,1455308.2984718,0
+RVTY.US,D,20110223,000000,24.9258,25.1466,24.1447,24.3374,1635748.4165002,0
+RVTY.US,D,20110224,000000,24.715,26.6281,24.5552,26.0207,7903428.5282863,0
+RVTY.US,D,20110225,000000,25.773,25.773,24.808,24.8749,3998610.9161969,0
+RVTY.US,D,20110228,000000,24.9168,25.0707,24.6492,24.8749,2787967.048808,0
+RVTY.US,D,20110301,000000,24.9648,25.5032,24.9548,25.4184,2916888.1701356,0
+RVTY.US,D,20110302,000000,25.3214,25.8409,25.3214,25.744,2171039.4512982,0
+RVTY.US,D,20110303,000000,25.9288,26.5202,25.8818,26.3134,2469788.5681629,0
+RVTY.US,D,20110304,000000,26.3004,26.3004,25.8309,26.0667,1589720.1746211,0
+RVTY.US,D,20110307,000000,26.2045,26.2045,25.4812,25.6491,1464438.8681582,0
+RVTY.US,D,20110308,000000,25.715,26.0756,25.3894,26.0017,1009425.9723173,0
+RVTY.US,D,20110309,000000,25.9068,26.0117,25.4623,25.8019,806188.96102405,0
+RVTY.US,D,20110310,000000,25.5572,25.5572,25.0418,25.2136,993671.46012301,0
+RVTY.US,D,20110311,000000,24.9828,25.3604,24.779,25.3214,944378.7968266,0
+RVTY.US,D,20110314,000000,25.1656,25.2834,24.742,24.8838,1090517.9642681,0
+RVTY.US,D,20110315,000000,24.3374,24.5932,24.0548,24.5172,1779669.2589309,0
+RVTY.US,D,20110316,000000,24.4024,24.5083,23.9818,24.0278,1786641.5665578,0
+RVTY.US,D,20110317,000000,24.3265,24.4404,23.9609,24.1536,3490492.3606847,0
+RVTY.US,D,20110318,000000,24.5272,24.5272,23.8979,24.0278,3219828.6799699,0
+RVTY.US,D,20110321,000000,24.2785,24.4993,24.2596,24.3744,798689.10047254,0
+RVTY.US,D,20110322,000000,24.3175,24.4224,24.0458,24.2496,1440495.7735678,0
+RVTY.US,D,20110323,000000,24.1736,24.3275,23.8979,24.2396,1408239.9664814,0
+RVTY.US,D,20110324,000000,24.4124,24.6492,24.0368,24.4414,1873340.4350368,0
+RVTY.US,D,20110325,000000,24.5362,24.6682,24.4024,24.4214,1579775.7519411,0
+RVTY.US,D,20110328,000000,24.5272,24.6402,24.3075,24.3275,1240069.7084075,0
+RVTY.US,D,20110329,000000,24.2885,24.6122,24.2596,24.5642,783401.07720204,0
+RVTY.US,D,20110330,000000,24.6402,25.0408,24.6402,24.769,1252619.8621361,0
+RVTY.US,D,20110331,000000,24.766,24.785,24.5123,24.6542,711337.54791989,0
+RVTY.US,D,20110401,000000,24.6961,24.769,24.5452,24.76,2396457.7106028,0
+RVTY.US,D,20110404,000000,24.865,25.3214,24.733,25.1736,1946256.8582311,0
+RVTY.US,D,20110405,000000,25.1666,25.4643,25.0118,25.2605,1327823.6827356,0
+RVTY.US,D,20110406,000000,25.3214,25.3894,24.9918,25.0886,859447.78122183,0
+RVTY.US,D,20110407,000000,25.0418,25.2754,24.9548,25.0707,918483.65631052,0
+RVTY.US,D,20110408,000000,25.1386,25.2326,24.9008,25.0796,759932.47992901,0
+RVTY.US,D,20110411,000000,25.0796,25.1386,24.9008,25.0218,989694.29168052,0
+RVTY.US,D,20110412,000000,24.856,25.0118,24.769,24.9008,1104226.3319126,0
+RVTY.US,D,20110413,000000,24.9348,24.9928,24.715,24.8749,560745.71366932,0
+RVTY.US,D,20110414,000000,24.769,24.769,24.4494,24.6312,1238635.2049144,0
+RVTY.US,D,20110415,000000,24.6402,25.2426,24.6402,25.0707,1853080.2004264,0
+RVTY.US,D,20110418,000000,24.818,24.818,24.4404,24.733,1008860.3795235,0
+RVTY.US,D,20110419,000000,24.6871,24.742,24.4694,24.733,678501.13230183,0
+RVTY.US,D,20110420,000000,25.0707,25.4643,25.0218,25.3814,1046648.9854976,0
+RVTY.US,D,20110421,000000,25.5112,25.5662,25.3714,25.5032,570136.55614579,0
+RVTY.US,D,20110425,000000,25.5032,25.5112,25.1576,25.3224,351979.90768494,0
+RVTY.US,D,20110426,000000,25.5312,26.0417,25.5212,25.9478,973468.28531647,0
+RVTY.US,D,20110427,000000,26.0147,26.2185,25.737,26.1645,1152174.5861433,0
+RVTY.US,D,20110428,000000,26.0617,26.3983,25.9658,26.3613,1191301.5948881,0
+RVTY.US,D,20110429,000000,26.3733,26.7729,26.2595,26.6011,1069774.2228976,0
+RVTY.US,D,20110502,000000,26.7289,26.9407,26.6241,26.7829,941029.2862279,0
+RVTY.US,D,20110503,000000,26.7569,26.7669,26.4922,26.6531,936721.77155184,0
+RVTY.US,D,20110504,000000,26.6151,26.672,26.1556,26.3423,629787.07543879,0
+RVTY.US,D,20110505,000000,26.2285,26.4722,25.9857,26.1645,889796.5895961,0
+RVTY.US,D,20110506,000000,26.6051,27.0577,26.2185,26.2944,1406143.769472,0
+RVTY.US,D,20110509,000000,26.2675,26.4453,26.2475,26.3893,1059225.1665052,0
+RVTY.US,D,20110510,000000,26.4083,26.7189,26.4083,26.5581,1030536.0976924,0
+RVTY.US,D,20110511,000000,26.5102,26.6151,26.2285,26.4363,791421.48333373,0
+RVTY.US,D,20110512,000000,26.2944,26.7929,26.2854,26.6431,799163.59778987,0
+RVTY.US,D,20110513,000000,26.7289,26.9137,26.2675,26.3983,887800.4975059,0
+RVTY.US,D,20110516,000000,26.3893,26.7569,26.2944,26.5291,1087990.3150566,0
+RVTY.US,D,20110517,000000,26.3893,26.4543,25.9478,26.1276,980276.42087585,0
+RVTY.US,D,20110518,000000,26.1556,26.6051,26.0796,26.5671,1147390.5720514,0
+RVTY.US,D,20110519,000000,26.7099,26.8209,26.3983,26.5671,934423.36260546,0
+RVTY.US,D,20110520,000000,26.6051,26.6051,25.9578,26.2475,899200.44571206,0
+RVTY.US,D,20110523,000000,25.9378,25.9378,25.5662,25.689,1237433.9458833,0
+RVTY.US,D,20110524,000000,25.6711,25.8339,25.4563,25.5382,722247.98307084,0
+RVTY.US,D,20110525,000000,25.4563,25.8539,25.4184,25.679,852211.196608,0
+RVTY.US,D,20110526,000000,25.6321,26.0047,25.4832,25.9288,627240.40629263,0
+RVTY.US,D,20110527,000000,26.0417,26.1835,25.9098,26.0796,698613.21163183,0
+RVTY.US,D,20110531,000000,26.2345,26.3483,25.779,26.0657,1123119.1333259,0
+RVTY.US,D,20110601,000000,25.9757,26.1076,25.5662,25.6131,892002.90201675,0
+RVTY.US,D,20110602,000000,25.5852,25.708,25.3424,25.4004,658334.99631544,0
+RVTY.US,D,20110603,000000,25.1186,25.1846,24.798,24.847,861065.47671719,0
+RVTY.US,D,20110606,000000,24.742,24.847,24.5262,24.5742,1117770.5274895,0
+RVTY.US,D,20110607,000000,24.705,24.837,24.5262,24.6781,721010.68626869,0
+RVTY.US,D,20110608,000000,24.5642,24.837,24.4114,24.798,1327783.640768,0
+RVTY.US,D,20110609,000000,24.818,25.1386,24.76,25.0018,816679.95656326,0
+RVTY.US,D,20110610,000000,24.8928,24.9448,24.5172,24.5452,880178.50895289,0
+RVTY.US,D,20110613,000000,24.5842,24.6402,24.1916,24.2875,744327.12406444,0
+RVTY.US,D,20110614,000000,24.5542,24.742,24.4404,24.5642,905974.54559889,0
+RVTY.US,D,20110615,000000,24.3734,24.769,24.2106,24.2875,995254.11889661,0
+RVTY.US,D,20110616,000000,24.2855,24.3824,24.0138,24.2466,682676.50848447,0
+RVTY.US,D,20110617,000000,24.4404,24.6402,24.2586,24.3834,875914.03939211,0
+RVTY.US,D,20110620,000000,24.2676,24.5362,24.2486,24.5083,760322.88911415,0
+RVTY.US,D,20110621,000000,24.6122,25.0118,24.5452,24.9648,529609.07958042,0
+RVTY.US,D,20110622,000000,24.837,24.9928,24.705,24.724,716707.17578939,0
+RVTY.US,D,20110623,000000,24.4783,24.6871,24.0348,24.6402,881823.23277645,0
+RVTY.US,D,20110624,000000,24.6122,24.789,24.4024,24.4494,1572619.2512627,0
+RVTY.US,D,20110627,000000,24.4214,24.705,24.2775,24.6682,784364.08652539,0
+RVTY.US,D,20110628,000000,24.76,25.1756,24.715,25.1666,745388.23620867,0
+RVTY.US,D,20110629,000000,25.2854,25.3714,25.0996,25.2426,836118.32978659,0
+RVTY.US,D,20110630,000000,25.3054,25.5152,25.2056,25.3254,1033231.9231682,0
+RVTY.US,D,20110701,000000,25.3924,25.8559,25.3534,25.8459,609238.53866079,0
+RVTY.US,D,20110705,000000,25.8269,25.8269,25.4942,25.5392,743771.5417625,0
+RVTY.US,D,20110706,000000,25.5492,25.8938,25.4393,25.8938,879811.12389919,0
+RVTY.US,D,20110707,000000,26.1016,26.1496,25.8169,25.9308,629221.48264493,0
+RVTY.US,D,20110708,000000,25.6251,25.682,25.3924,25.6531,798471.87279774,0
+RVTY.US,D,20110711,000000,25.3634,25.4752,24.9268,24.9648,712178.42924174,0
+RVTY.US,D,20110712,000000,24.9008,24.9648,24.723,24.751,893923.91541748,0
+RVTY.US,D,20110713,000000,24.8838,25.1856,24.856,24.9068,809092.0036828,0
+RVTY.US,D,20110714,000000,24.9548,25.0618,24.5252,24.6672,654694.18040169,0
+RVTY.US,D,20110715,000000,24.714,24.779,24.5073,24.6492,731264.43314925,0
+RVTY.US,D,20110718,000000,24.5442,24.6582,24.1606,24.3344,654451.92649706,0
+RVTY.US,D,20110719,000000,24.5542,24.9168,24.5252,24.8928,875357.45604099,0
+RVTY.US,D,20110720,000000,24.9448,24.9448,24.6112,24.8838,479870.94939327,0
+RVTY.US,D,20110721,000000,25.0028,25.4493,24.8928,25.3634,586557.76710239,0
+RVTY.US,D,20110722,000000,25.3434,25.3924,25.1486,25.2944,334436.52058336,0
+RVTY.US,D,20110725,000000,25.0518,25.2436,24.9838,25.0318,425438.89954168,0
+RVTY.US,D,20110726,000000,24.9008,24.9008,24.3055,24.3524,1063766.9266923,0
+RVTY.US,D,20110727,000000,24.2566,24.2855,23.4953,23.5053,1235849.2850112,0
+RVTY.US,D,20110728,000000,23.4574,23.5903,23.0419,23.0807,1371794.7685238,0
+RVTY.US,D,20110729,000000,23.0039,23.2327,22.5803,23.0807,1191979.3051915,0
+RVTY.US,D,20110801,000000,23.2795,23.3285,22.1867,22.3425,1412084.9964305,0
+RVTY.US,D,20110802,000000,22.1767,22.4585,21.7502,21.7502,1590569.0643365,0
+RVTY.US,D,20110803,000000,21.6453,21.6842,20.948,21.4295,3387023.9161301,0
+RVTY.US,D,20110804,000000,21.1168,21.2318,20.1269,20.1838,2272441.7303193,0
+RVTY.US,D,20110805,000000,20.4196,21.5314,19.7303,21.2318,4520631.0418477,0
+RVTY.US,D,20110808,000000,20.7022,21.013,20.06,20.4845,5884631.6413574,0
+RVTY.US,D,20110809,000000,20.7602,21.1268,19.7113,20.893,3418393.7946809,0
+RVTY.US,D,20110810,000000,20.7602,21.5314,20.3916,20.6374,4183108.2866033,0
+RVTY.US,D,20110811,000000,20.7772,21.2407,20.3916,20.958,2932710.7536749,0
+RVTY.US,D,20110812,000000,21.1738,21.5314,20.893,21.2597,1160260.0604725,0
+RVTY.US,D,20110815,000000,21.4106,21.6942,21.1928,21.5024,1258726.2622114,0
+RVTY.US,D,20110816,000000,21.3066,21.4944,21.0968,21.3356,918005.15479643,0
+RVTY.US,D,20110817,000000,21.4565,21.5784,21.022,21.1648,892908.85153612,0
+RVTY.US,D,20110818,000000,20.6744,20.6744,19.7203,19.9561,1226351.3302712,0
+RVTY.US,D,20110819,000000,19.6444,20.1838,19.6444,19.7403,1300518.0639071,0
+RVTY.US,D,20110822,000000,20.2028,20.2508,19.5954,19.6634,904379.87423496,0
+RVTY.US,D,20110823,000000,19.7403,20.4116,19.5435,20.3916,931713.5224409,0
+RVTY.US,D,20110824,000000,20.3137,20.6932,20.2318,20.6474,753514.75355479,0
+RVTY.US,D,20110825,000000,20.7122,20.8152,20.0889,20.2128,871942.87724477,0
+RVTY.US,D,20110826,000000,20.1369,20.6932,19.6634,20.6654,670946.21404473,0
+RVTY.US,D,20110829,000000,20.929,21.5024,20.929,21.4944,754764.06294724,0
+RVTY.US,D,20110830,000000,21.3926,21.5984,21.049,21.4565,1100922.8695768,0
+RVTY.US,D,20110831,000000,21.6503,21.906,21.3676,21.5824,1054118.8145734,0
+RVTY.US,D,20110901,000000,21.5414,21.6842,21.03,21.0778,890095.9033047,0
+RVTY.US,D,20110902,000000,20.5984,20.7032,20.2947,20.4106,955965.94123178,0
+RVTY.US,D,20110906,000000,19.7972,20.1928,19.5065,20.1548,1818877.3526603,0
+RVTY.US,D,20110907,000000,20.4646,20.997,20.3716,20.8072,1353827.9376137,0
+RVTY.US,D,20110908,000000,20.7602,20.7602,19.5435,19.5765,3282907.7927477,0
+RVTY.US,D,20110909,000000,19.4586,19.6344,19.0221,19.1359,2025741.1651786,0
+RVTY.US,D,20110912,000000,18.9181,19.2019,18.7773,19.1749,1406603.2510514,0
+RVTY.US,D,20110913,000000,19.2318,19.4296,19.0131,19.3927,1324159.8426904,0
+RVTY.US,D,20110914,000000,19.5685,20.1648,19.2219,19.9081,1079685.6109543,0
+RVTY.US,D,20110915,000000,20.1648,20.1738,19.6344,19.8901,1281603.2394115,0
+RVTY.US,D,20110916,000000,19.985,20.1069,19.7303,19.8542,1078339.1997901,0
+RVTY.US,D,20110919,000000,19.5245,19.5685,19.2119,19.4097,1107893.1751054,0
+RVTY.US,D,20110920,000000,19.4296,19.8801,19.2019,19.2219,1406567.2132805,0
+RVTY.US,D,20110921,000000,19.2318,19.3347,18.4077,18.4077,960180.35833294,0
+RVTY.US,D,20110922,000000,17.9512,18.0151,17.5506,17.7793,1192138.4720132,0
+RVTY.US,D,20110923,000000,17.6265,18.3987,17.6265,18.1569,1577199.0513192,0
+RVTY.US,D,20110926,000000,18.1669,18.5285,17.8453,18.5006,1192385.7311638,0
+RVTY.US,D,20110927,000000,18.7593,19.4486,18.6913,18.8453,1801553.1953318,0
+RVTY.US,D,20110928,000000,18.8533,18.8732,17.9322,17.9861,1483827.1889218,0
+RVTY.US,D,20110929,000000,18.2659,18.4816,17.8743,18.4747,1359102.4658099,0
+RVTY.US,D,20110930,000000,18.2769,18.5235,18.129,18.129,1607518.8292668,0
+RVTY.US,D,20111003,000000,17.9961,18.2129,17.3238,17.3988,1662527.4834534,0
+RVTY.US,D,20111004,000000,17.19,18.2958,17.0292,18.2769,2445184.7811053,0
+RVTY.US,D,20111005,000000,17.7404,18.1949,17.5955,17.9322,2359545.0226722,0
+RVTY.US,D,20111006,000000,17.8842,18.4936,17.7973,18.4487,2339979.5162014,0
+RVTY.US,D,20111007,000000,18.1869,18.2229,16.4966,16.9142,3796533.1198688,0
+RVTY.US,D,20111010,000000,17.164,17.6834,17.107,17.3518,2762247.0919006,0
+RVTY.US,D,20111011,000000,17.19,17.7124,17.19,17.7124,1556867.742216,0
+RVTY.US,D,20111012,000000,17.7783,18.1869,17.7224,17.9232,1046800.1439258,0
+RVTY.US,D,20111013,000000,17.8353,17.8353,17.3488,17.6924,724879.74139838,0
+RVTY.US,D,20111014,000000,17.9132,18.1679,17.8743,18.13,963136.4565989,0
+RVTY.US,D,20111017,000000,18.0631,18.0631,17.5206,17.5596,1193008.3837616,0
+RVTY.US,D,20111018,000000,17.5776,18.081,17.4527,17.9422,1498285.3424116,0
+RVTY.US,D,20111019,000000,17.9512,18.0531,17.7404,17.7883,993557.34051503,0
+RVTY.US,D,20111020,000000,17.7504,17.9961,17.5296,17.9781,941091.35127785,0
+RVTY.US,D,20111021,000000,18.1949,18.6175,18.1679,18.3617,1177431.0572744,0
+RVTY.US,D,20111024,000000,18.4097,19.0441,18.3907,18.9601,1424795.3180298,0
+RVTY.US,D,20111025,000000,18.7723,19.1119,18.4567,18.5405,2253968.3685177,0
+RVTY.US,D,20111026,000000,18.7143,18.7143,17.8153,18.3807,1862807.3954315,0
+RVTY.US,D,20111027,000000,18.9781,19.7563,18.6755,19.6793,2542762.0511611,0
+RVTY.US,D,20111028,000000,19.6024,20.5234,19.5575,20.4646,2460594.9323774,0
+RVTY.US,D,20111031,000000,19.6064,20.2907,19.5345,19.5765,1616601.348592,0
+RVTY.US,D,20111101,000000,18.9981,19.2548,18.6455,18.6655,1574163.870167,0
+RVTY.US,D,20111102,000000,18.9121,19.0441,18.6355,18.7523,1665392.4862429,0
+RVTY.US,D,20111103,000000,19.0261,19.5925,18.6355,19.5405,1821558.1623982,0
+RVTY.US,D,20111104,000000,18.5885,19.1909,18.1379,18.5225,3147009.3585473,0
+RVTY.US,D,20111107,000000,18.5885,19.054,18.4567,19.0351,1651334.7524302,0
+RVTY.US,D,20111108,000000,19.1019,19.3597,18.9121,19.3117,1602211.2664473,0
+RVTY.US,D,20111109,000000,18.9121,18.9121,18.13,18.3337,1432106.9813332,0
+RVTY.US,D,20111110,000000,18.6455,18.7143,18.2479,18.3237,1988506.1394078,0
+RVTY.US,D,20111111,000000,18.6275,18.7043,18.4287,18.5225,2131436.9441869,0
+RVTY.US,D,20111114,000000,18.4287,18.5975,18.2479,18.4187,980438.59084505,0
+RVTY.US,D,20111115,000000,18.5695,18.6755,18.3337,18.5595,1792222.4158069,0
+RVTY.US,D,20111116,000000,18.3617,18.5315,18.1869,18.1949,1673709.2029356,0
+RVTY.US,D,20111117,000000,18.2039,18.2139,17.6055,17.7973,1207440.5099723,0
+RVTY.US,D,20111118,000000,17.8942,17.9781,17.6245,17.8453,1469373.0396288,0
+RVTY.US,D,20111121,000000,17.5296,17.5496,17.17,17.3778,1480815.0319011,0
+RVTY.US,D,20111122,000000,17.3218,17.4527,16.9332,16.9712,1740423.1253321,0
+RVTY.US,D,20111123,000000,16.8194,16.8852,16.6176,16.6276,1138306.050628,0
+RVTY.US,D,20111125,000000,16.5726,16.7814,16.5246,16.5626,232246.41584772,0
+RVTY.US,D,20111128,000000,17.094,17.2659,16.9332,17.153,847158.90133258,0
+RVTY.US,D,20111129,000000,17.17,17.3118,16.9242,16.9532,733841.13377118,0
+RVTY.US,D,20111130,000000,17.4856,17.9392,17.4856,17.9212,1826931.7944645,0
+RVTY.US,D,20111201,000000,17.8353,18.13,17.7883,17.9512,2312754.9823574,0
+RVTY.US,D,20111202,000000,18.12,18.1479,17.9422,17.9961,1824538.2858449,0
+RVTY.US,D,20111205,000000,18.3048,18.4007,17.9871,18.1479,1823808.5209834,0
+RVTY.US,D,20111206,000000,18.1669,18.1869,17.9212,18.089,1231865.1092244,0
+RVTY.US,D,20111207,000000,17.9502,18.3038,17.7574,18.2669,1640182.0633746,0
+RVTY.US,D,20111208,000000,18.0521,18.119,17.5935,17.6405,1998787.9156658,0
+RVTY.US,D,20111209,000000,17.7404,17.9961,17.6335,17.9601,959413.55465135,0
+RVTY.US,D,20111212,000000,17.7124,17.7504,17.4058,17.5296,1235290.6995618,0
+RVTY.US,D,20111213,000000,17.6725,17.7783,17.0392,17.153,1234106.4583667,0
+RVTY.US,D,20111214,000000,17.0392,17.143,16.7904,17.0671,1210323.5316472,0
+RVTY.US,D,20111215,000000,17.5006,17.8743,17.4327,17.6824,1844778.4994715,0
+RVTY.US,D,20111216,000000,17.8553,17.8553,17.4147,17.5866,1140317.1584561,0
+RVTY.US,D,20111219,000000,17.6155,17.8842,17.4058,17.4527,1037076.9531173,0
+RVTY.US,D,20111220,000000,17.8073,18.3707,17.7504,18.3437,1192497.8486733,0
+RVTY.US,D,20111221,000000,18.3707,18.4187,18.0351,18.3148,1340249.7063643,0
+RVTY.US,D,20111222,000000,18.3048,18.7333,18.3048,18.5885,1234363.7280093,0
+RVTY.US,D,20111223,000000,18.5795,18.8951,18.5695,18.7733,710577.75158265,0
+RVTY.US,D,20111227,000000,18.7723,18.9881,18.6853,18.8841,645836.89714491,0
+RVTY.US,D,20111228,000000,18.9501,18.9501,18.4287,18.5125,1108993.3281681,0
+RVTY.US,D,20111229,000000,18.5495,18.9601,18.4667,18.8003,711285.49336188,0
+RVTY.US,D,20111230,000000,18.7903,19.0829,18.7243,18.9411,628015.21836776,0
+RVTY.US,D,20120103,000000,19.2927,19.6793,19.2748,19.5125,1517608.5949777,0
+RVTY.US,D,20120104,000000,19.5215,19.6024,19.2269,19.2927,740074.66709395,0
+RVTY.US,D,20120105,000000,19.1969,19.5405,19.1889,19.4446,681876.67017953,0
+RVTY.US,D,20120106,000000,19.4386,20.024,19.4386,19.995,1308202.1175101,0
+RVTY.US,D,20120109,000000,20.038,20.2308,19.7653,20.1159,1252132.3511792,0
+RVTY.US,D,20120110,000000,20.4436,20.7202,20.4076,20.6054,1258846.3881145,0
+RVTY.US,D,20120111,000000,20.5594,20.883,20.4616,20.8632,1176411.9891963,0
+RVTY.US,D,20120112,000000,20.901,21.2338,20.6634,21.1858,1680924.7655164,0
+RVTY.US,D,20120113,000000,21.004,21.1758,20.892,21.1378,1289110.1073074,0
+RVTY.US,D,20120117,000000,21.3286,21.6802,21.2338,21.4984,1566746.0956493,0
+RVTY.US,D,20120118,000000,21.4984,22.0209,21.4315,22.0019,1643990.0545035,0
+RVTY.US,D,20120119,000000,22.0599,22.5253,21.9919,22.2247,2041166.3321884,0
+RVTY.US,D,20120120,000000,22.2247,22.3525,21.946,22.1757,815298.50867737,0
+RVTY.US,D,20120123,000000,22.1657,22.5153,22.0119,22.0599,1049368.8361541,0
+RVTY.US,D,20120124,000000,21.8591,22.7391,21.8591,22.6483,1324123.8049195,0
+RVTY.US,D,20120125,000000,22.7301,23.1047,22.7211,22.9139,1183028.9243599,0
+RVTY.US,D,20120126,000000,23.0369,23.1427,22.5543,22.6183,1091388.8770657,0
+RVTY.US,D,20120127,000000,22.6013,22.8939,22.4774,22.7881,780221.74496611,0
+RVTY.US,D,20120130,000000,22.5353,22.7391,22.4195,22.6283,649549.78860054,0
+RVTY.US,D,20120131,000000,22.7611,22.9929,22.5843,22.7811,872856.83515769,0
+RVTY.US,D,20120201,000000,23.0079,23.827,23.0079,23.7141,3229493.8099251,0
+RVTY.US,D,20120202,000000,23.7051,23.9968,23.2377,23.4554,2446837.5133225,0
+RVTY.US,D,20120203,000000,25.0707,26.0417,24.835,24.9158,3185580.7849901,0
+RVTY.US,D,20120206,000000,24.702,24.9828,24.5402,24.702,1334700.8906893,0
+RVTY.US,D,20120207,000000,24.6931,25.0896,24.5882,24.8729,1500449.6107661,0
+RVTY.US,D,20120208,000000,24.796,25.0018,24.702,24.9728,1223819.6768628,0
+RVTY.US,D,20120209,000000,24.9248,25.1956,24.73,25.1676,1140937.8089555,0
+RVTY.US,D,20120210,000000,24.855,24.8818,24.4634,24.5972,1464565.0003564,0
+RVTY.US,D,20120213,000000,24.8729,24.9158,24.6642,24.766,666606.6657945,0
+RVTY.US,D,20120214,000000,24.739,24.863,24.5212,24.776,1136376.0277845,0
+RVTY.US,D,20120215,000000,24.9068,25.4413,24.739,25.0796,1602540.6116317,0
+RVTY.US,D,20120216,000000,25.0996,25.5422,24.9438,25.5152,1086232.4726743,0
+RVTY.US,D,20120217,000000,25.6091,25.763,25.3154,25.6091,1495463.3847375,0
+RVTY.US,D,20120221,000000,25.6471,25.733,25.2146,25.2625,901752.12010419,0
+RVTY.US,D,20120222,000000,25.1856,25.6371,25.1856,25.5152,1017608.5484182,0
+RVTY.US,D,20120223,000000,25.4772,25.5252,25.1586,25.3154,862612.09771987,0
+RVTY.US,D,20120224,000000,25.5522,25.9747,25.3644,25.8808,1542889.0912895,0
+RVTY.US,D,20120227,000000,25.675,25.9078,25.4313,25.783,902099.48417405,0
+RVTY.US,D,20120228,000000,25.8019,25.9368,25.5252,25.8709,1001377.5368082,0
+RVTY.US,D,20120229,000000,25.8329,26.0257,25.5812,25.6481,1021496.6234825,0
+RVTY.US,D,20120301,000000,25.733,25.9078,25.5522,25.6371,1347445.2479612,0
+RVTY.US,D,20120302,000000,25.5712,25.8808,25.4034,25.4034,1124766.8602971,0
+RVTY.US,D,20120305,000000,25.4214,25.5802,25.0408,25.2446,934742.69729792,0
+RVTY.US,D,20120306,000000,24.8808,25.0886,24.4414,24.5662,2457391.5749608,0
+RVTY.US,D,20120307,000000,24.6172,25.1196,24.5592,24.8998,1100563.4929166,0
+RVTY.US,D,20120308,000000,25.0697,25.3054,24.6622,25.2764,1065890.15203,0
+RVTY.US,D,20120309,000000,25.2864,25.5072,25.1956,25.4214,1161087.9281548,0
+RVTY.US,D,20120312,000000,25.4124,25.5252,25.0308,25.1296,546452.73329634,0
+RVTY.US,D,20120313,000000,25.4972,25.8898,25.3354,25.8509,941857.15391025,0
+RVTY.US,D,20120314,000000,25.8019,25.9468,25.5802,25.6671,854493.58876729,0
+RVTY.US,D,20120315,000000,25.685,26.3254,25.5342,25.9468,977817.84405864,0
+RVTY.US,D,20120316,000000,25.9468,26.2205,25.8409,25.9368,942187.50014383,0
+RVTY.US,D,20120319,000000,25.8409,26.1565,25.724,25.9747,438625.72055676,0
+RVTY.US,D,20120320,000000,25.8019,25.9468,25.763,25.8609,578810.6474003,0
+RVTY.US,D,20120321,000000,25.8509,25.9268,25.5892,25.8019,357418.60794874,0
+RVTY.US,D,20120322,000000,25.6471,25.9168,25.3054,25.695,672598.94626183,0
+RVTY.US,D,20120323,000000,25.714,25.9947,25.5992,25.9648,622892.84964885,0
+RVTY.US,D,20120326,000000,26.1276,26.4573,26.0896,26.4483,1179703.4389418,0
+RVTY.US,D,20120327,000000,26.5531,26.6011,26.3733,26.4573,881652.05336451,0
+RVTY.US,D,20120328,000000,26.4573,26.5621,25.9947,26.2015,1035879.6982829,0
+RVTY.US,D,20120329,000000,25.9648,26.3064,25.8409,26.2864,822921.49827958,0
+RVTY.US,D,20120330,000000,26.4233,26.4233,26.1086,26.2804,786966.81442634,0
+RVTY.US,D,20120402,000000,26.2015,26.7539,26.2015,26.5721,1549519.0400926,0
+RVTY.US,D,20120403,000000,26.7669,26.8219,26.2225,26.3184,1738828.4539681,0
+RVTY.US,D,20120404,000000,26.0627,26.2515,25.9178,25.9957,2051632.3014978,0
+RVTY.US,D,20120405,000000,25.9278,26.0816,25.8229,25.9857,439704.85158646,0
+RVTY.US,D,20120409,000000,25.5702,25.6371,25.2774,25.4124,976310.26397447,0
+RVTY.US,D,20120410,000000,25.3544,25.3944,24.6722,24.6911,2063243.4710837,0
+RVTY.US,D,20120411,000000,24.833,25.1856,24.794,25.1086,896911.04620843,0
+RVTY.US,D,20120412,000000,25.1086,25.6281,25.0108,25.5522,535673.43558964,0
+RVTY.US,D,20120413,000000,25.5522,25.5612,24.9418,24.9418,514140.86745524,0
+RVTY.US,D,20120416,000000,25.0498,25.1666,24.5382,24.843,970998.69695816,0
+RVTY.US,D,20120417,000000,25.0986,25.6191,24.9908,25.4513,844375.98457695,0
+RVTY.US,D,20120418,000000,25.4034,25.4313,25.1756,25.2954,671944.26008983,0
+RVTY.US,D,20120419,000000,25.3544,25.5992,24.9238,25.1376,852905.92474771,0
+RVTY.US,D,20120420,000000,25.2236,25.5992,25.2236,25.2525,814540.71443852,0
+RVTY.US,D,20120423,000000,24.9418,25.0598,24.728,25.0108,823075.65985525,0
+RVTY.US,D,20120424,000000,24.6252,24.9618,24.3454,24.6522,1931364.2493917,0
+RVTY.US,D,20120425,000000,24.9718,25.6191,24.9718,25.4673,1386309.9818175,0
+RVTY.US,D,20120426,000000,25.4772,25.686,25.3154,25.5612,1066469.7595125,0
+RVTY.US,D,20120427,000000,25.715,26.7389,25.4593,26.2415,2008875.4883804,0
+RVTY.US,D,20120430,000000,26.2325,26.4792,26.0427,26.2894,1027368.7780468,0
+RVTY.US,D,20120501,000000,26.3943,26.8977,26.0337,26.6041,1252644.8883659,0
+RVTY.US,D,20120502,000000,26.3853,26.7479,26.1675,26.7479,958067.1434872,0
+RVTY.US,D,20120503,000000,26.7289,26.8519,26.4892,26.6421,1484450.8425689,0
+RVTY.US,D,20120504,000000,26.4243,26.4982,25.9668,26.0627,1030338.8910014,0
+RVTY.US,D,20120507,000000,25.9278,26.3853,25.8808,26.2225,611854.28020125,0
+RVTY.US,D,20120508,000000,26.0157,26.1585,25.4673,26.0716,825472.17162251,0
+RVTY.US,D,20120509,000000,25.724,25.9857,25.4972,25.724,1279372.9018102,0
+RVTY.US,D,20120510,000000,25.9857,26.0337,25.686,25.8229,1108544.8581298,0
+RVTY.US,D,20120511,000000,25.6091,26.1386,25.6091,25.8129,665335.3333198,0
+RVTY.US,D,20120514,000000,25.5812,25.6091,25.2764,25.4413,768652.61944639,0
+RVTY.US,D,20120515,000000,25.4673,25.686,25.1186,25.1856,977784.80943528,0
+RVTY.US,D,20120516,000000,25.2136,25.3844,24.853,24.862,1140137.9706506,0
+RVTY.US,D,20120517,000000,24.9238,25.1756,24.6342,24.709,896676.80069734,0
+RVTY.US,D,20120518,000000,24.728,24.8888,24.2965,24.3544,1042315.4435426,0
+RVTY.US,D,20120521,000000,24.5382,25.0298,24.4024,24.9618,831949.96094829,0
+RVTY.US,D,20120522,000000,25.0108,25.3644,24.774,24.9618,734488.81259884,0
+RVTY.US,D,20120523,000000,24.747,25.0498,24.4704,24.9818,542942.05377763,0
+RVTY.US,D,20120524,000000,25.0598,25.3844,24.8988,25.2625,525114.36870532,0
+RVTY.US,D,20120525,000000,25.2625,25.4214,25.0697,25.1476,373850.83044647,0
+RVTY.US,D,20120529,000000,25.4034,25.724,25.3054,25.715,1017065.9797558,0
+RVTY.US,D,20120530,000000,25.3054,25.5162,25.2854,25.3844,1296221.5607721,0
+RVTY.US,D,20120531,000000,25.3014,25.4653,24.818,25.3314,1235786.2189121,0
+RVTY.US,D,20120601,000000,24.862,24.862,24.5282,24.5762,2216048.6250993,0
+RVTY.US,D,20120604,000000,24.5562,24.718,23.9099,24.1507,1352233.2662498,0
+RVTY.US,D,20120605,000000,23.9948,24.3764,23.9679,24.3085,927602.21340659,0
+RVTY.US,D,20120606,000000,24.5182,24.862,24.3544,24.843,607919.15582484,0
+RVTY.US,D,20120607,000000,25.1856,25.3544,24.774,24.843,693363.70966545,0
+RVTY.US,D,20120608,000000,24.709,24.872,24.5093,24.784,841034.4823718,0
+RVTY.US,D,20120611,000000,25.0298,25.0886,24.3255,24.3354,543687.83542618,0
+RVTY.US,D,20120612,000000,24.4414,24.6342,24.1706,24.6252,525853.14300951,0
+RVTY.US,D,20120613,000000,24.4803,24.794,24.2765,24.4124,707366.38577256,0
+RVTY.US,D,20120614,000000,24.4314,24.5382,23.9659,24.2186,1404025.5493803,0
+RVTY.US,D,20120615,000000,24.3155,24.3924,24.1507,24.3454,1104726.856509,0
+RVTY.US,D,20120618,000000,24.3155,24.5003,24.1337,24.4414,945462.93310225,0
+RVTY.US,D,20120619,000000,24.9238,25.4034,24.9058,25.1576,2000658.876607,0
+RVTY.US,D,20120620,000000,25.2056,25.3444,24.9328,25.1186,835806.00243847,0
+RVTY.US,D,20120621,000000,25.1576,25.3644,24.3834,24.4024,578096.89932593,0
+RVTY.US,D,20120622,000000,24.5562,24.6811,24.3834,24.4314,1009521.0719906,0
+RVTY.US,D,20120625,000000,23.9758,24.1047,23.5473,23.6422,1577365.2254852,0
+RVTY.US,D,20120626,000000,23.7291,23.852,23.5563,23.6512,1484195.5750247,0
+RVTY.US,D,20120627,000000,23.5563,24.0408,23.5563,23.9928,975575.49386705,0
+RVTY.US,D,20120628,000000,23.824,23.9099,23.5473,23.8809,486359.75026018,0
+RVTY.US,D,20120629,000000,24.3544,24.6152,24.2366,24.5762,627758.94977444,0
+RVTY.US,D,20120702,000000,24.784,24.784,24.2366,24.6522,1025982.3249149,0
+RVTY.US,D,20120703,000000,24.5892,25.1806,24.5892,25.0248,575855.55018353,0
+RVTY.US,D,20120705,000000,24.9278,25.0746,24.6851,24.8848,701815.56799919,0
+RVTY.US,D,20120706,000000,24.6182,24.6282,24.0508,24.1726,559847.7725435,0
+RVTY.US,D,20120709,000000,24.0757,24.2086,23.7001,23.7201,1006593.003102,0
+RVTY.US,D,20120710,000000,23.788,23.853,23.1657,23.2795,997725.70935333,0
+RVTY.US,D,20120711,000000,23.3195,23.3195,22.9159,23.0977,1065944.2086864,0
+RVTY.US,D,20120712,000000,22.9159,23.1167,22.7111,23.0389,662031.87098397,0
+RVTY.US,D,20120713,000000,23.0588,23.4215,23.0588,23.3575,758860.35624366,0
+RVTY.US,D,20120716,000000,23.3095,23.3395,23.0489,23.2237,694808.22365048,0
+RVTY.US,D,20120717,000000,23.2795,23.4983,22.9619,23.3485,737337.79860119,0
+RVTY.US,D,20120718,000000,23.2137,23.9858,23.1357,23.9679,1085884.1075553,0
+RVTY.US,D,20120719,000000,24.0328,24.1626,23.6712,24.1267,704369.2444897,0
+RVTY.US,D,20120720,000000,23.9679,24.0328,23.6132,23.7401,599430.25867098,0
+RVTY.US,D,20120723,000000,23.5183,23.5183,22.8491,23.3095,912994.9035871,0
+RVTY.US,D,20120724,000000,23.2895,23.2895,22.6663,22.8091,979367.4682089,0
+RVTY.US,D,20120725,000000,22.9719,23.5483,22.9719,23.2995,721334.02515793,0
+RVTY.US,D,20120726,000000,23.6911,24.2396,23.4893,23.7681,677425.00441971,0
+RVTY.US,D,20120727,000000,23.825,24.6951,23.806,24.5892,940981.23586666,0
+RVTY.US,D,20120730,000000,24.4833,24.6761,24.2196,24.4733,325043.6760085,0
+RVTY.US,D,20120731,000000,24.4354,24.6182,24.2696,24.4054,548601.98591301,0
+RVTY.US,D,20120801,000000,24.5602,24.6182,24.1357,24.2596,570599.04087281,0
+RVTY.US,D,20120802,000000,24.0238,24.2196,23.6033,23.7211,898011.19927117,0
+RVTY.US,D,20120803,000000,24.2296,26.0796,24.2296,25.5772,2106856.1812609,0
+RVTY.US,D,20120806,000000,25.5872,26.3843,25.5872,26.1186,1251535.7258604,0
+RVTY.US,D,20120807,000000,26.1855,26.9167,26.1366,26.7679,1328670.5703527,0
+RVTY.US,D,20120808,000000,26.6321,26.8519,26.5361,26.7479,1649639.976147,0
+RVTY.US,D,20120809,000000,26.7479,26.7759,26.4133,26.7099,687608.67785678,0
+RVTY.US,D,20120810,000000,26.5851,26.6131,26.3563,26.5751,552531.10399425,0
+RVTY.US,D,20120813,000000,26.5072,26.5851,26.4782,26.5651,783243.91247879,0
+RVTY.US,D,20120814,000000,26.7479,26.7579,26.2205,26.2804,473268.0289184,0
+RVTY.US,D,20120815,000000,26.2405,26.3563,26.1855,26.3264,602040.99496547,0
+RVTY.US,D,20120816,000000,26.2505,26.2874,25.9068,26.0796,936304.3340385,0
+RVTY.US,D,20120817,000000,26.0796,26.1466,25.8798,26.1466,592865.37806543,0
+RVTY.US,D,20120820,000000,25.9648,26.0896,25.791,25.9737,468622.1596152,0
+RVTY.US,D,20120821,000000,25.9158,26.5361,25.8699,26.3074,803731.38525604,0
+RVTY.US,D,20120822,000000,26.2405,26.4503,26.0037,26.2974,686200.20164269,0
+RVTY.US,D,20120823,000000,26.2405,26.2804,25.9258,26.1855,388421.10144582,0
+RVTY.US,D,20120824,000000,26.1276,26.2505,25.9458,26.0697,369700.48049365,0
+RVTY.US,D,20120827,000000,26.1855,26.2405,25.8199,25.9937,756765.16028339,0
+RVTY.US,D,20120828,000000,25.9737,25.9737,25.683,25.781,831132.10375788,0
+RVTY.US,D,20120829,000000,25.791,25.8978,25.5392,25.6062,983276.56530629,0
+RVTY.US,D,20120830,000000,25.5222,25.8199,25.3704,25.741,542383.46832813,0
+RVTY.US,D,20120831,000000,25.8798,26.1466,25.6351,26.0796,739792.37122163,0
+RVTY.US,D,20120904,000000,26.0607,26.4413,25.771,26.3264,798399.79725586,0
+RVTY.US,D,20120905,000000,26.4693,26.4782,26.2105,26.3463,560460.41464941,0
+RVTY.US,D,20120906,000000,26.6041,27.1555,26.5461,27.0227,942573.90513221,0
+RVTY.US,D,20120907,000000,27.3183,27.4033,27.0805,27.2694,478526.54032752,0
+RVTY.US,D,20120910,000000,27.1745,27.2694,27.1005,27.1745,400906.18697684,0
+RVTY.US,D,20120911,000000,27.1555,27.615,27.0527,27.4901,649542.78125619,0
+RVTY.US,D,20120912,000000,27.5651,27.6709,27.3783,27.4422,381247.58293112,0
+RVTY.US,D,20120913,000000,27.4233,28.3902,27.0715,28.0855,1348310.1544637,0
+RVTY.US,D,20120914,000000,28.1794,29.535,28.1794,28.9976,1833091.250147,0
+RVTY.US,D,20120917,000000,28.8648,28.9436,28.4771,28.7458,1142563.5128444,0
+RVTY.US,D,20120918,000000,28.7268,28.8847,28.535,28.8278,476636.55945175,0
+RVTY.US,D,20120919,000000,28.8188,28.8946,28.6789,28.7368,361288.66412761,0
+RVTY.US,D,20120920,000000,28.659,28.8278,28.4482,28.8018,629569.84776398,0
+RVTY.US,D,20120921,000000,29.0276,29.0844,28.659,28.7069,1019188.2040442,0
+RVTY.US,D,20120924,000000,28.535,28.585,28.2174,28.4871,657726.35840629,0
+RVTY.US,D,20120925,000000,28.6689,28.6869,28.2654,28.2853,604354.41964973,0
+RVTY.US,D,20120926,000000,28.2654,28.3233,27.9307,28.0456,431928.70145778,0
+RVTY.US,D,20120927,000000,28.1984,28.3133,28.0656,28.2274,744399.1996063,0
+RVTY.US,D,20120928,000000,28.1704,28.3522,27.8907,28.1525,687145.19208057,0
+RVTY.US,D,20121001,000000,28.2933,28.4392,27.9876,28.0955,1137659.3728495,0
+RVTY.US,D,20121002,000000,28.1325,28.2274,27.9597,28.1605,538894.81189166,0
+RVTY.US,D,20121003,000000,28.6789,28.6789,28.3333,28.4681,592845.35708158,0
+RVTY.US,D,20121004,000000,28.555,28.9706,28.3522,28.8458,1066943.2557807,0
+RVTY.US,D,20121005,000000,28.9706,29.489,28.8847,29.0376,469095.65588334,0
+RVTY.US,D,20121008,000000,28.8747,29.0466,28.7938,28.9436,308148.96878376,0
+RVTY.US,D,20121009,000000,28.9436,28.9896,28.3333,28.3812,613278.77320242,0
+RVTY.US,D,20121010,000000,28.3033,28.3333,27.8428,28.0755,536870.69042408,0
+RVTY.US,D,20121011,000000,28.3333,28.4482,28.1794,28.2074,382974.39278849,0
+RVTY.US,D,20121012,000000,28.2474,28.4482,28.2474,28.3612,517775.67707383,0
+RVTY.US,D,20121015,000000,28.4582,28.545,28.1984,28.4971,453554.3671671,0
+RVTY.US,D,20121016,000000,28.659,29.1134,28.622,28.9506,446316.78150407,0
+RVTY.US,D,20121017,000000,29.0176,29.3062,28.9506,29.1814,490302.88303012,0
+RVTY.US,D,20121018,000000,29.1814,29.1814,28.0735,28.1774,1438554.7391831,0
+RVTY.US,D,20121019,000000,28.1505,28.1505,27.1895,27.3543,1472666.4914727,0
+RVTY.US,D,20121022,000000,27.2455,27.4293,26.9117,27.2554,1110792.2135673,0
+RVTY.US,D,20121023,000000,26.9297,26.9487,26.5791,26.6561,1313543.7160021,0
+RVTY.US,D,20121024,000000,26.8279,27.1705,26.7619,27.1505,1292912.0921411,0
+RVTY.US,D,20121025,000000,27.3443,27.5261,27.1705,27.2853,1406153.7799639,0
+RVTY.US,D,20121026,000000,28.5241,30.3601,28.5241,29.9556,2868383.3325538,0
+RVTY.US,D,20121031,000000,29.7178,30.1024,29.3842,29.611,1282885.5834274,0
+RVTY.US,D,20121101,000000,29.601,30.3412,29.2972,30.2832,932930.79825918,0
+RVTY.US,D,20121102,000000,30.3212,30.485,29.8896,29.9466,490464.05195014,0
+RVTY.US,D,20121105,000000,29.6788,30.1873,29.583,30.1414,801841.40438027,0
+RVTY.US,D,20121106,000000,30.0834,30.4451,29.9556,30.0834,639536.29352623,0
+RVTY.US,D,20121107,000000,29.9945,30.2063,29.526,29.8517,817557.87670524,0
+RVTY.US,D,20121108,000000,29.8986,29.9945,29.3642,29.3642,665586.59666717,0
+RVTY.US,D,20121109,000000,29.2484,29.583,29.0656,29.4032,601070.97829777,0
+RVTY.US,D,20121112,000000,29.526,29.526,28.9706,29.1624,1153219.6815004,0
+RVTY.US,D,20121113,000000,29.0466,29.545,28.8178,29.2194,750267.34997376,0
+RVTY.US,D,20121114,000000,29.2583,29.3542,28.7448,28.8548,915559.59161873,0
+RVTY.US,D,20121115,000000,28.8178,28.9706,28.4961,28.7838,795375.6276448,0
+RVTY.US,D,20121116,000000,28.8178,29.0276,28.5241,28.9046,669914.13232709,0
+RVTY.US,D,20121119,000000,29.2294,29.3742,29.0176,29.2772,552796.38203031,0
+RVTY.US,D,20121120,000000,29.2094,29.7178,29.0954,29.583,700608.30267283,0
+RVTY.US,D,20121121,000000,29.573,29.7078,29.3742,29.583,460000.12291872,0
+RVTY.US,D,20121123,000000,29.6788,30.1594,29.491,30.1414,194473.82666058,0
+RVTY.US,D,20121126,000000,30.0235,30.2443,29.554,29.8617,610258.60778812,0
+RVTY.US,D,20121127,000000,29.9746,30.2543,29.545,29.6399,670562.81220393,0
+RVTY.US,D,20121128,000000,29.6309,29.9656,29.3252,29.8517,828960.82805897,0
+RVTY.US,D,20121129,000000,30.0045,30.2443,29.7758,30.0834,794559.77255277,0
+RVTY.US,D,20121130,000000,30.1414,30.3701,29.8896,30.3022,686132.13029758,0
+RVTY.US,D,20121203,000000,30.485,30.5619,29.8217,30.0734,633343.80322035,0
+RVTY.US,D,20121204,000000,30.0335,30.1594,29.7178,29.9276,675059.52517743,0
+RVTY.US,D,20121205,000000,29.9466,30.1314,29.6978,29.7758,577438.20895714,0
+RVTY.US,D,20121206,000000,29.7078,29.8217,29.3062,29.573,1316552.8698754,0
+RVTY.US,D,20121207,000000,29.6978,29.7178,29.0854,29.472,1112364.8618491,0
+RVTY.US,D,20121210,000000,29.526,29.9845,29.3932,29.8517,1198533.174256,0
+RVTY.US,D,20121211,000000,30.0535,30.3701,29.9076,30.2932,838999.3493631,0
+RVTY.US,D,20121212,000000,30.2153,30.494,30.0235,30.0834,436182.15947745,0
+RVTY.US,D,20121213,000000,30.0135,30.1114,29.7278,30.0535,823035.61788754,0
+RVTY.US,D,20121214,000000,30.0335,30.2543,29.9466,30.0924,829475.36734401,0
+RVTY.US,D,20121217,000000,30.1594,30.5909,30.0135,30.5529,734107.41285643,0
+RVTY.US,D,20121218,000000,30.6009,31.0315,30.4651,30.9175,948861.49511139,0
+RVTY.US,D,20121219,000000,30.9455,30.9845,30.4351,30.4351,629335.6022529,0
+RVTY.US,D,20121220,000000,30.475,30.6898,30.3961,30.6898,494184.95179931,0
+RVTY.US,D,20121221,000000,30.3022,30.4251,30.0235,30.1783,968816.40971813,0
+RVTY.US,D,20121224,000000,30.1594,30.3412,30.0924,30.2832,141176.96659348,0
+RVTY.US,D,20121226,000000,30.2932,30.485,29.8117,30.0135,356970.13791043,0
+RVTY.US,D,20121227,000000,29.9746,30.2153,29.6399,30.0635,634641.16297406,0
+RVTY.US,D,20121228,000000,29.7948,29.9556,29.6589,29.7078,406367.91137207,0
+RVTY.US,D,20121231,000000,29.7078,30.4551,29.554,30.3881,516990.85450678,0
+RVTY.US,D,20130102,000000,31.0963,31.1643,30.485,30.7277,1229131.2438792,0
+RVTY.US,D,20130103,000000,30.6499,30.8137,30.513,30.6399,585079.21744482,0
+RVTY.US,D,20130104,000000,30.8327,32.1113,30.8327,31.7557,2419042.3814387,0
+RVTY.US,D,20130107,000000,31.6697,31.9964,31.5769,31.6618,811376.39794048,0
+RVTY.US,D,20130108,000000,31.5579,31.8905,31.4231,31.6139,865528.15401812,0
+RVTY.US,D,20130109,000000,31.7467,33.0892,31.7387,32.8985,1696961.573583,0
+RVTY.US,D,20130110,000000,33.0992,33.435,32.9184,33.2222,1414082.0895698,0
+RVTY.US,D,20130111,000000,33.339,33.339,32.9284,32.9864,1536810.7205916,0
+RVTY.US,D,20130114,000000,32.8695,33.1632,32.6987,32.7566,1154814.3528644,0
+RVTY.US,D,20130115,000000,32.5528,32.7756,32.397,32.7087,1680259.0678033,0
+RVTY.US,D,20130116,000000,32.6298,32.7177,32.435,32.6198,876239.38037972,0
+RVTY.US,D,20130117,000000,33.0524,33.388,32.8995,33.1002,2143582.6740417,0
+RVTY.US,D,20130118,000000,33.398,33.7536,33.0424,33.7236,1233501.8246545,0
+RVTY.US,D,20130122,000000,33.5788,34.0393,33.408,34.0113,861028.43789706,0
+RVTY.US,D,20130123,000000,33.9524,34.1442,33.8475,33.8565,649151.37102186,0
+RVTY.US,D,20130124,000000,33.8654,34.1911,33.6078,33.8285,679556.23815091,0
+RVTY.US,D,20130125,000000,33.8754,34.2211,33.7736,34.2111,489036.55580138,0
+RVTY.US,D,20130128,000000,34.305,34.3829,33.8375,33.9434,453294.09437699,0
+RVTY.US,D,20130129,000000,33.8954,34.0782,33.5888,33.8375,974098.94630786,0
+RVTY.US,D,20130130,000000,33.8854,34.0583,33.359,33.5518,995448.32244,0
+RVTY.US,D,20130131,000000,33.5618,33.9624,33.33,33.8096,1298824.2886731,0
+RVTY.US,D,20130201,000000,33.7736,33.8096,32.0144,32.367,3327254.2719832,0
+RVTY.US,D,20130204,000000,32.1762,32.3191,31.8606,32.1483,1331542.5804864,0
+RVTY.US,D,20130205,000000,32.2632,32.7866,32.2042,32.6787,1288151.1021808,0
+RVTY.US,D,20130206,000000,32.5418,33.1182,32.5418,33.0803,1867893.7263795,0
+RVTY.US,D,20130207,000000,33.0164,33.1842,32.8046,33.0902,1290738.8143439,0
+RVTY.US,D,20130208,000000,33.0902,33.4858,33.0902,33.34,1148225.4470782,0
+RVTY.US,D,20130211,000000,33.1942,33.388,33.0424,33.2132,735867.25733716,0
+RVTY.US,D,20130212,000000,33.2232,33.5238,32.9484,33.1182,961044.26378621,0
+RVTY.US,D,20130213,000000,33.1742,33.5888,33.0713,33.1642,857887.14553045,0
+RVTY.US,D,20130214,000000,33.0713,33.283,33.0064,33.1272,1047259.6255052,0
+RVTY.US,D,20130215,000000,33.2232,33.31,32.6398,32.7466,1494769.6576469,0
+RVTY.US,D,20130219,000000,32.8406,33.0344,32.5518,32.8406,1970168.9202965,0
+RVTY.US,D,20130220,000000,32.6787,32.7466,31.9685,31.9954,1491859.6076438,0
+RVTY.US,D,20130221,000000,31.9185,32.1383,31.5449,31.6508,870247.09991239,0
+RVTY.US,D,20130222,000000,31.7447,31.9085,31.6308,31.8895,754021.28444628,0
+RVTY.US,D,20130225,000000,32.0534,32.3281,31.46,31.46,1088229.5658137,0
+RVTY.US,D,20130226,000000,31.8995,32.5908,31.5649,32.455,1967360.9773111,0
+RVTY.US,D,20130227,000000,32.3481,33.0713,32.2332,32.9384,1679625.4036643,0
+RVTY.US,D,20130228,000000,33.0064,33.34,32.7866,32.7866,1138362.1093828,0
+RVTY.US,D,20130301,000000,32.6498,33.2532,32.4749,33.2532,1283527.2559598,0
+RVTY.US,D,20130304,000000,33.0803,33.2532,32.8506,32.9874,949063.7070483,0
+RVTY.US,D,20130305,000000,33.1942,33.4758,33.1002,33.408,996874.81753956,0
+RVTY.US,D,20130306,000000,33.436,33.5428,33.34,33.4658,662222.07033059,0
+RVTY.US,D,20130307,000000,33.5518,33.8854,33.273,33.8654,1244789.655351,0
+RVTY.US,D,20130308,000000,33.9914,34.1142,33.6946,34.1142,751619.76743306,0
+RVTY.US,D,20130311,000000,34.1052,34.4029,33.9914,34.4029,675299.77698366,0
+RVTY.US,D,20130312,000000,34.324,34.4029,33.9334,34.0213,918581.75913141,0
+RVTY.US,D,20130313,000000,34.0303,34.0483,33.7906,33.9524,538672.57897089,0
+RVTY.US,D,20130314,000000,34.0013,34.0972,33.7636,33.8285,1086118.3530664,0
+RVTY.US,D,20130315,000000,33.8006,33.8565,33.7336,33.8195,1098845.692502,0
+RVTY.US,D,20130318,000000,33.4559,33.6646,33.408,33.4958,686172.17226529,0
+RVTY.US,D,20130319,000000,33.5788,33.6557,33.302,33.5788,1323168.8039897,0
+RVTY.US,D,20130320,000000,33.7736,33.8285,33.4658,33.5978,674440.87677635,0
+RVTY.US,D,20130321,000000,33.417,33.5338,32.8406,32.9284,915244.26112304,0
+RVTY.US,D,20130322,000000,32.8226,33.0614,32.4749,32.6398,882736.18964017,0
+RVTY.US,D,20130325,000000,32.8316,32.8316,31.4301,32.0144,1855396.6282581,0
+RVTY.US,D,20130326,000000,32.1852,32.367,32.0813,32.2432,1003989.2741519,0
+RVTY.US,D,20130327,000000,32.0334,32.0534,31.7827,31.8516,667764.87971041,0
+RVTY.US,D,20130328,000000,31.7927,32.3011,31.7067,32.2721,685839.82393332,0
+RVTY.US,D,20130401,000000,32.2332,32.367,31.6967,32.0813,800674.18102162,0
+RVTY.US,D,20130402,000000,32.2332,32.4749,32.0614,32.4749,1286903.7948868,0
+RVTY.US,D,20130403,000000,32.426,32.5229,32.0903,32.2432,834990.14734644,0
+RVTY.US,D,20130404,000000,32.1852,32.5418,32.1852,32.3281,644525.52270252,0
+RVTY.US,D,20130405,000000,31.9485,32.0903,31.7447,32.0044,724974.84107168,0
+RVTY.US,D,20130408,000000,31.9885,32.2432,31.8606,32.2332,473555.3300367,0
+RVTY.US,D,20130409,000000,33.0064,33.369,32.7376,32.8316,839812.20130755,0
+RVTY.US,D,20130410,000000,32.8795,33.388,32.7766,33.302,707870.91456567,0
+RVTY.US,D,20130411,000000,33.31,33.6557,33.2432,33.5338,856445.634693,0
+RVTY.US,D,20130412,000000,33.388,33.5038,33.2232,33.4958,492572.26154991,0
+RVTY.US,D,20130415,000000,33.5788,33.8565,32.5518,32.5518,1517103.0651355,0
+RVTY.US,D,20130416,000000,32.8406,33.2332,32.7866,33.2132,1000896.0321466,0
+RVTY.US,D,20130417,000000,32.9284,32.9574,32.6088,32.7756,1757697.2302008,0
+RVTY.US,D,20130418,000000,32.5209,32.7077,32.0024,32.2412,880589.94017109,0
+RVTY.US,D,20130419,000000,32.3361,32.444,31.7797,31.8086,1313449.6173781,0
+RVTY.US,D,20130422,000000,31.9265,32.1083,31.7137,31.9755,632718.14747493,0
+RVTY.US,D,20130423,000000,32.2022,32.8216,32.2022,32.5508,1051210.7666687,0
+RVTY.US,D,20130424,000000,32.6478,33.0524,32.425,32.6188,1039930.9443656,0
+RVTY.US,D,20130425,000000,32.8216,33.408,32.6578,33.1362,1051975.5682519,0
+RVTY.US,D,20130426,000000,28.4771,29.9046,28.3612,29.1754,9562110.9817906,0
+RVTY.US,D,20130429,000000,29.1854,29.4371,28.9266,29.4172,2977623.8267534,0
+RVTY.US,D,20130430,000000,29.1374,29.523,29.1374,29.467,2005554.0071591,0
+RVTY.US,D,20130501,000000,29.7908,30.1663,29.607,29.6269,2697821.5679586,0
+RVTY.US,D,20130502,000000,29.8786,29.9146,29.3592,29.3692,1490420.0989047,0
+RVTY.US,D,20130503,000000,29.617,30.0415,29.496,29.7248,1035878.6972337,0
+RVTY.US,D,20130506,000000,29.607,30.0714,29.598,29.7998,1535085.9128326,0
+RVTY.US,D,20130507,000000,29.7718,30.484,29.6848,30.484,1497066.0644949,0
+RVTY.US,D,20130508,000000,30.494,31.1083,30.474,30.9665,2405156.8280871,0
+RVTY.US,D,20130509,000000,30.9385,31.2523,30.8906,31.0335,1007009.4395661,0
+RVTY.US,D,20130510,000000,31.0505,31.4749,31.0245,31.4271,734244.55659583,0
+RVTY.US,D,20130513,000000,31.3101,31.4271,30.9565,31.1663,673929.3406389,0
+RVTY.US,D,20130514,000000,31.1183,31.2811,31.0605,31.1473,933756.66384314,0
+RVTY.US,D,20130515,000000,31.2233,31.456,31.1563,31.4171,987653.15237666,0
+RVTY.US,D,20130516,000000,31.3101,31.4749,30.5909,30.7487,1936254.3746979,0
+RVTY.US,D,20130517,000000,30.9095,31.0425,30.7187,30.9465,1277637.0825102,0
+RVTY.US,D,20130520,000000,30.9295,31.4071,30.8995,30.9855,955292.23512512,0
+RVTY.US,D,20130521,000000,31.0055,31.3591,30.9665,31.2811,1083156.2485052,0
+RVTY.US,D,20130522,000000,31.2523,31.6179,30.4541,30.5909,1362733.2712317,0
+RVTY.US,D,20130523,000000,30.2243,30.6299,30.1294,30.5329,1172520.9109844,0
+RVTY.US,D,20130524,000000,30.3591,30.5819,30.2523,30.504,1007711.1750503,0
+RVTY.US,D,20130528,000000,30.8337,31.3011,30.6898,30.7947,1530897.5230105,0
+RVTY.US,D,20130529,000000,30.6499,30.7088,30.2623,30.523,1328976.8914056,0
+RVTY.US,D,20130530,000000,30.5329,30.8247,30.484,30.5329,1019164.1788636,0
+RVTY.US,D,20130531,000000,30.4411,30.7647,30.1054,30.1054,655875.41844904,0
+RVTY.US,D,20130603,000000,30.2433,30.6798,30.1294,30.6299,1564642.8912955,0
+RVTY.US,D,20130604,000000,30.5529,31.0335,30.504,30.7947,2314984.3189095,0
+RVTY.US,D,20130605,000000,30.8047,30.9465,30.5329,30.7187,1900259.648877,0
+RVTY.US,D,20130606,000000,30.6199,31.0605,30.513,31.0605,1280916.5196654,0
+RVTY.US,D,20130607,000000,31.2423,31.5219,31.1853,31.4171,844771.39900805,0
+RVTY.US,D,20130610,000000,31.446,31.6837,31.2711,31.5519,721650.35670281,0
+RVTY.US,D,20130611,000000,31.2233,31.3201,30.8427,31.0335,1001424.5861202,0
+RVTY.US,D,20130612,000000,31.2233,31.6368,31.0145,31.3301,1829527.5150211,0
+RVTY.US,D,20130613,000000,31.3401,32.2212,30.9565,32.1263,1492742.5330318,0
+RVTY.US,D,20130614,000000,32.0024,32.375,31.6268,31.7607,886505.13985059,0
+RVTY.US,D,20130617,000000,31.9655,32.6677,31.8486,32.5408,1098610.4459417,0
+RVTY.US,D,20130618,000000,32.5508,33.1642,32.5408,33.0803,1181297.1092565,0
+RVTY.US,D,20130619,000000,33.0334,33.0614,32.3171,32.356,815178.38277425,0
+RVTY.US,D,20130620,000000,32.0114,32.0214,31.3791,31.4949,1366509.2287865,0
+RVTY.US,D,20130621,000000,31.7037,32.2312,31.5909,32.1922,1773087.360489,0
+RVTY.US,D,20130624,000000,31.9465,31.9465,31.3401,31.4749,913868.8195323,0
+RVTY.US,D,20130625,000000,31.7997,31.9924,31.2143,31.4749,1201278.0511422,0
+RVTY.US,D,20130626,000000,31.7797,31.9465,31.4171,31.4949,1090566.0146294,0
+RVTY.US,D,20130627,000000,31.7337,31.8386,31.4749,31.6009,1956277.3606498,0
+RVTY.US,D,20130628,000000,31.5319,31.6179,31.2143,31.2423,3539118.3252188,0
+RVTY.US,D,20130701,000000,31.4371,31.7797,31.2911,31.4749,775058.3332303,0
+RVTY.US,D,20130702,000000,31.3691,31.8675,31.0993,31.2711,864303.87085549,0
+RVTY.US,D,20130703,000000,31.0993,31.3401,30.9755,31.1383,301800.31480383,0
+RVTY.US,D,20130705,000000,31.4271,31.7337,31.3401,31.5519,559293.19129075,0
+RVTY.US,D,20130708,000000,31.7607,32.1832,31.6937,31.8576,1097590.3768144,0
+RVTY.US,D,20130709,000000,32.0214,32.405,32.0024,32.365,518733.68115122,0
+RVTY.US,D,20130710,000000,32.2701,32.5608,32.2701,32.5209,394692.67463792,0
+RVTY.US,D,20130711,000000,32.8785,32.9184,32.4729,32.6777,547312.63455285,0
+RVTY.US,D,20130712,000000,32.6677,32.7556,32.415,32.5009,718854.42630768,0
+RVTY.US,D,20130715,000000,32.444,32.7366,32.3171,32.6478,975742.66908223,0
+RVTY.US,D,20130716,000000,32.6877,32.7756,31.9755,32.0893,1215862.3368303,0
+RVTY.US,D,20130717,000000,32.2122,32.396,32.0414,32.0693,831012.97890395,0
+RVTY.US,D,20130718,000000,32.1653,32.5618,32.0983,32.4739,858483.77084929,0
+RVTY.US,D,20130719,000000,32.425,32.8905,32.415,32.8326,607902.13798857,0
+RVTY.US,D,20130722,000000,32.8516,33.0074,32.7466,32.9104,511986.60959261,0
+RVTY.US,D,20130723,000000,32.7466,32.8705,32.366,32.4839,554313.9726064,0
+RVTY.US,D,20130724,000000,32.6697,32.8056,32.444,32.5618,702678.47240328,0
+RVTY.US,D,20130725,000000,32.5019,32.7276,32.444,32.7177,508801.27106152,0
+RVTY.US,D,20130726,000000,32.5518,32.8705,32.376,32.8705,693845.21432713,0
+RVTY.US,D,20130729,000000,32.6887,33.1022,32.6887,33.0074,870454.31709527,0
+RVTY.US,D,20130730,000000,33.1872,33.305,32.9884,33.1202,686769.79863332,0
+RVTY.US,D,20130731,000000,33.1672,33.313,32.8416,32.8416,1135122.7141952,0
+RVTY.US,D,20130801,000000,33.0823,33.8145,32.8056,33.7866,1509164.7450376,0
+RVTY.US,D,20130802,000000,34.5827,36.2919,34.284,35.0772,2868817.7879034,0
+RVTY.US,D,20130805,000000,34.9333,35.1531,34.6027,35.0303,1059143.0804714,0
+RVTY.US,D,20130806,000000,35.0303,35.1631,34.7295,34.9733,798708.1204072,0
+RVTY.US,D,20130807,000000,34.8844,35.3349,34.6796,35.2221,1101998.9974589,0
+RVTY.US,D,20130808,000000,35.3069,35.6446,35.0961,35.2481,1066107.3797048,0
+RVTY.US,D,20130809,000000,35.2221,35.5677,35.1151,35.5677,1176426.003885,0
+RVTY.US,D,20130812,000000,35.4907,36.3109,35.2481,36.1281,1648839.1367928,0
+RVTY.US,D,20130813,000000,36.0412,36.3209,35.6446,36.254,1355528.7201921,0
+RVTY.US,D,20130814,000000,36.1481,36.2819,35.9923,36.0312,1007254.6966184,0
+RVTY.US,D,20130815,000000,35.7205,35.9153,35.3739,35.4119,1885614.2991882,0
+RVTY.US,D,20130816,000000,35.2969,35.4717,35.0483,35.1341,1418176.3807679,0
+RVTY.US,D,20130819,000000,35.1341,35.4019,35.0961,35.1631,837031.2866503,0
+RVTY.US,D,20130820,000000,35.2481,35.2481,34.8385,34.9233,1126395.5673336,0
+RVTY.US,D,20130821,000000,34.9233,35.268,34.7196,35.0483,836985.23838744,0
+RVTY.US,D,20130822,000000,35.0862,35.2581,35.0303,35.0573,557377.18313598,0
+RVTY.US,D,20130823,000000,35.2121,35.4419,35.0672,35.4219,514719.4738886,0
+RVTY.US,D,20130826,000000,35.4119,35.5867,35.3069,35.4219,585272.41993901,0
+RVTY.US,D,20130827,000000,34.9923,35.1531,34.5158,34.6996,1066785.0900083,0
+RVTY.US,D,20130828,000000,34.7395,34.7395,34.4968,34.6796,665724.74145575,0
+RVTY.US,D,20130829,000000,34.5537,34.7995,34.3999,34.7196,706720.70904329,0
+RVTY.US,D,20130830,000000,34.7395,34.7495,34.5348,34.6517,713681.00407994,0
+RVTY.US,D,20130903,000000,35.0862,35.3449,34.6517,35.0203,597567.30612341,0
+RVTY.US,D,20130904,000000,34.9733,35.3549,34.8744,35.2969,688956.09007011,0
+RVTY.US,D,20130905,000000,35.3449,35.7805,35.2969,35.5487,533273.9206748,0
+RVTY.US,D,20130906,000000,35.5957,35.7395,35.1431,35.6257,519909.91395261,0
+RVTY.US,D,20130909,000000,35.6815,36.0991,35.6446,36.0502,584255.35395925,0
+RVTY.US,D,20130910,000000,36.234,36.5287,36.1661,36.3209,744021.80406067,0
+RVTY.US,D,20130911,000000,36.3688,36.5866,36.3499,36.5576,883059.52852941,0
+RVTY.US,D,20130912,000000,36.4637,36.5486,36.0991,36.1381,1033608.3176647,0
+RVTY.US,D,20130913,000000,36.0891,36.3688,36.0412,36.3109,1028064.5072357,0
+RVTY.US,D,20130916,000000,36.6625,36.8653,36.4827,36.5486,475391.25425606,0
+RVTY.US,D,20130917,000000,37.207,37.255,36.9142,37.128,922260.61491448,0
+RVTY.US,D,20130918,000000,37.197,37.3588,36.7424,37.217,862895.3946414,0
+RVTY.US,D,20130919,000000,37.4288,37.6186,37.0881,37.168,827902.71906232,0
+RVTY.US,D,20130920,000000,37.226,37.5616,36.8374,36.8374,1279884.4379477,0
+RVTY.US,D,20130923,000000,36.7324,36.8474,36.3209,36.4737,812010.06207944,0
+RVTY.US,D,20130924,000000,36.4338,36.6625,36.214,36.4338,479531.59371696,0
+RVTY.US,D,20130925,000000,36.4248,36.5676,36.1181,36.195,484331.62459582,0
+RVTY.US,D,20130926,000000,36.3688,36.7225,36.2919,36.7125,414134.05100882,0
+RVTY.US,D,20130927,000000,36.3808,37.102,36.3708,36.7155,605743.87592917,0
+RVTY.US,D,20130930,000000,36.4637,36.6925,36.186,36.3688,565580.78126994,0
+RVTY.US,D,20131001,000000,36.3978,36.9332,36.2919,36.5576,702560.34859854,0
+RVTY.US,D,20131002,000000,36.254,36.4827,35.8753,36.4737,672674.02495129,0
+RVTY.US,D,20131003,000000,36.3399,36.4538,35.9723,36.1281,567562.85867143,0
+RVTY.US,D,20131004,000000,36.0621,36.5516,35.9843,36.3998,338829.12444081,0
+RVTY.US,D,20131007,000000,36.0502,36.0891,35.7885,35.8753,579591.46577059,0
+RVTY.US,D,20131008,000000,35.8374,35.9743,35.2779,35.3449,910126.89765009,0
+RVTY.US,D,20131009,000000,35.4429,35.4917,34.9333,35.0013,589743.10563349,0
+RVTY.US,D,20131010,000000,35.3739,35.6715,35.268,35.6715,897858.03874469,0
+RVTY.US,D,20131011,000000,35.6257,35.9423,35.5197,35.8953,733038.29231866,0
+RVTY.US,D,20131014,000000,35.6536,35.9243,35.4627,35.8663,462842.10157672,0
+RVTY.US,D,20131015,000000,35.8194,36.1201,35.0483,35.1531,1401351.7469866,0
+RVTY.US,D,20131016,000000,35.3449,35.7025,35.2381,35.3739,1171621.9688093,0
+RVTY.US,D,20131017,000000,35.3349,36.4458,35.2481,36.3908,1077268.0771539,0
+RVTY.US,D,20131018,000000,36.6196,36.7454,36.197,36.4558,524019.22088853,0
+RVTY.US,D,20131021,000000,36.4458,36.5706,36.2639,36.3609,344282.84044249,0
+RVTY.US,D,20131022,000000,36.6096,36.6096,36.1401,36.3998,710142.29518385,0
+RVTY.US,D,20131023,000000,36.2939,36.6466,36.1201,36.6196,445309.72601623,0
+RVTY.US,D,20131024,000000,36.6755,36.9073,36.6096,36.8783,411239.01674361,0
+RVTY.US,D,20131025,000000,36.8783,37.3178,36.6955,37.249,641726.5891598,0
+RVTY.US,D,20131028,000000,37.211,37.249,36.8134,37.0442,541862.92274793,0
+RVTY.US,D,20131029,000000,37.0442,37.3638,37.0442,37.3638,676456.98985039,0
+RVTY.US,D,20131030,000000,37.2679,37.3358,36.5027,36.9272,1085008.1895117,0
+RVTY.US,D,20131031,000000,36.7744,37.7284,36.247,36.7155,1398278.5259651,0
+RVTY.US,D,20131101,000000,36.7454,37.102,36.4358,36.6366,599002.81066571,0
+RVTY.US,D,20131104,000000,36.7554,36.7934,36.5516,36.6366,433740.60049652,0
+RVTY.US,D,20131105,000000,36.4458,36.5217,35.9843,35.9943,789811.79623192,0
+RVTY.US,D,20131106,000000,35.9943,36.227,35.5207,35.5687,781372.95153769,0
+RVTY.US,D,20131107,000000,35.7115,35.7115,35.1241,35.1431,937706.80395743,0
+RVTY.US,D,20131108,000000,35.0852,35.9063,35.0203,35.8095,1011270.9059794,0
+RVTY.US,D,20131111,000000,35.8294,36.1301,35.6536,35.7215,801444.98889997,0
+RVTY.US,D,20131112,000000,35.7025,35.8763,35.5017,35.7995,408854.51756666,0
+RVTY.US,D,20131113,000000,35.6536,35.9443,35.4528,35.8663,460004.12711548,0
+RVTY.US,D,20131114,000000,35.8963,36.257,35.7115,36.227,484005.28255901,0
+RVTY.US,D,20131115,000000,36.4268,36.9962,36.3998,36.9662,1077264.0729572,0
+RVTY.US,D,20131118,000000,37.102,37.142,36.5217,36.5706,462388.62629243,0
+RVTY.US,D,20131119,000000,36.4947,36.7055,36.2939,36.6196,382106.48313845,0
+RVTY.US,D,20131120,000000,36.6566,36.9562,36.5127,36.5806,329128.95776381,0
+RVTY.US,D,20131121,000000,36.5896,37.0252,36.5896,36.9172,306070.79065978,0
+RVTY.US,D,20131122,000000,36.9562,36.9562,36.6096,36.6755,524972.21971996,0
+RVTY.US,D,20131125,000000,36.6955,36.8214,36.4168,36.5217,339316.63539763,0
+RVTY.US,D,20131126,000000,36.5706,36.8034,36.5127,36.6755,540560.55774826,0
+RVTY.US,D,20131127,000000,36.7155,36.8973,36.5127,36.8494,460747.90666564,0
+RVTY.US,D,20131129,000000,36.8683,36.8683,36.5217,36.7155,202655.4017123,0
+RVTY.US,D,20131202,000000,36.6655,37.0342,36.3708,36.4558,961214.44214897,0
+RVTY.US,D,20131203,000000,36.188,36.3319,35.9343,36.0821,592352.84087878,0
+RVTY.US,D,20131204,000000,35.9943,36.3029,35.9443,36.1781,902535.94162205,0
+RVTY.US,D,20131205,000000,36.1301,36.4558,36.1101,36.227,569473.86158024,0
+RVTY.US,D,20131206,000000,36.4947,36.8414,36.3509,36.8134,614287.83078863,0
+RVTY.US,D,20131209,000000,36.8134,37.4038,36.7934,37.3438,779487.97590788,0
+RVTY.US,D,20131210,000000,37.7284,39.1979,37.6984,38.2329,2156890.622009,0
+RVTY.US,D,20131211,000000,38.2419,38.4157,37.3258,37.5166,1052810.4432785,0
+RVTY.US,D,20131212,000000,37.4976,38.0401,37.3358,37.6984,1037255.1398736,0
+RVTY.US,D,20131213,000000,37.7184,37.8164,37.4518,37.6136,777512.90585074,0
+RVTY.US,D,20131216,000000,37.8263,38.0022,37.6136,37.8862,527810.19418119,0
+RVTY.US,D,20131217,000000,37.8662,38.086,37.6594,37.7084,637030.66739697,0
+RVTY.US,D,20131218,000000,37.6984,38.8193,37.6784,38.8093,775658.9627459,0
+RVTY.US,D,20131219,000000,38.7343,39.1379,38.5046,39.0421,733440.71409411,0
+RVTY.US,D,20131220,000000,39.2269,39.4755,39.0221,39.2269,1007344.7910457,0
+RVTY.US,D,20131223,000000,39.4945,39.7073,39.0221,39.6215,1303715.4150285,0
+RVTY.US,D,20131224,000000,39.6025,39.8432,39.5135,39.6893,223872.639351,0
+RVTY.US,D,20131226,000000,39.6793,39.9121,39.2857,39.6504,263177.83485212,0
+RVTY.US,D,20131227,000000,39.7853,39.9701,39.6504,39.7463,234430.70518613,0
+RVTY.US,D,20131230,000000,39.7073,39.9211,39.5135,39.9121,300487.93931223,0
+RVTY.US,D,20131231,000000,39.9521,39.9711,39.5235,39.7943,425784.26151315,0
+RVTY.US,D,20140102,000000,39.5625,39.9511,39.4407,39.5135,862594.0788344,0
+RVTY.US,D,20140103,000000,39.7073,40.1509,39.5725,39.7753,831168.14152881,0
+RVTY.US,D,20140106,000000,40.3467,40.8012,40.1809,40.2378,1286986.8819697,0
+RVTY.US,D,20140107,000000,40.2777,40.7832,40.1319,40.6464,728270.29501396,0
+RVTY.US,D,20140108,000000,40.7143,41.3396,40.5495,41.2128,1100331.2495039,0
+RVTY.US,D,20140109,000000,41.4575,41.967,41.3496,41.918,992164.88108803,0
+RVTY.US,D,20140110,000000,41.861,41.918,41.4864,41.6792,924318.77205462,0
+RVTY.US,D,20140113,000000,41.7072,41.7072,40.7343,40.8791,610387.74313398,0
+RVTY.US,D,20140114,000000,41.0589,41.3996,40.7832,41.2607,815719.95038748,0
+RVTY.US,D,20140115,000000,41.4864,41.7742,41.2508,41.5534,573751.34478054,0
+RVTY.US,D,20140116,000000,41.5144,42.0748,41.3596,41.7942,720527.17950863,0
+RVTY.US,D,20140117,000000,41.89,42.0948,41.5534,41.5834,534675.38954454,0
+RVTY.US,D,20140121,000000,41.929,41.958,41.2228,41.6892,570807.25910488,0
+RVTY.US,D,20140122,000000,41.7172,41.948,41.3396,41.6114,401269.56783378,0
+RVTY.US,D,20140123,000000,41.4286,41.4864,40.7432,41.0789,670379.62020167,0
+RVTY.US,D,20140124,000000,40.8482,40.9161,39.7823,39.8123,764785.5664151,0
+RVTY.US,D,20140127,000000,40.1489,40.2458,39.2827,39.6963,1409809.6116155,0
+RVTY.US,D,20140128,000000,40.1019,41.3396,39.9781,41.2896,1343382.9903374,0
+RVTY.US,D,20140129,000000,40.7922,41.2797,40.7822,41.1828,1395215.3154356,0
+RVTY.US,D,20140130,000000,41.6612,42.7601,41.5144,42.5753,2586387.7749779,0
+RVTY.US,D,20140131,000000,44.0697,44.3355,41.7082,42.1528,2459826.1265974,0
+RVTY.US,D,20140203,000000,42.3955,42.5653,41.3096,41.6024,2315425.7816035,0
+RVTY.US,D,20140204,000000,41.7172,41.909,41.2508,41.4196,1268913.9398453,0
+RVTY.US,D,20140205,000000,41.4286,41.4286,40.5015,41.2508,1594506.1908113,0
+RVTY.US,D,20140206,000000,41.3096,41.6214,41.2508,41.4376,955227.16692759,0
+RVTY.US,D,20140207,000000,41.5734,42.4624,41.4286,42.3276,1757782.3193822,0
+RVTY.US,D,20140210,000000,42.3476,42.4904,41.919,42.0948,728126.14393021,0
+RVTY.US,D,20140211,000000,42.1528,42.5753,42.1048,42.5294,912300.17544739,0
+RVTY.US,D,20140212,000000,42.7112,42.9449,42.4904,42.7012,1056353.1563714,0
+RVTY.US,D,20140213,000000,42.4445,42.906,42.3756,42.7991,674384.81802156,0
+RVTY.US,D,20140214,000000,42.6722,42.7302,42.3276,42.5194,860721.11579491,0
+RVTY.US,D,20140218,000000,42.6033,42.6822,42.1228,42.2217,759279.7958554,0
+RVTY.US,D,20140219,000000,42.1228,42.1228,41.2607,41.5634,1492625.4102762,0
+RVTY.US,D,20140220,000000,41.7362,42.5943,41.5634,42.5853,1893836.9172568,0
+RVTY.US,D,20140221,000000,42.6622,42.6922,42.2217,42.2696,1983426.8158043,0
+RVTY.US,D,20140224,000000,42.4055,42.8481,42.3566,42.6822,1680595.4203319,0
+RVTY.US,D,20140225,000000,42.7302,42.8091,42.4345,42.7991,1354552.6972292,0
+RVTY.US,D,20140226,000000,42.8281,43.3895,42.7302,43.1487,1039753.7586585,0
+RVTY.US,D,20140227,000000,43.1287,43.9359,43.0039,43.7991,1340663.1396809,0
+RVTY.US,D,20140228,000000,43.9549,44.0029,43.5733,43.8181,881198.57808023,0
+RVTY.US,D,20140303,000000,43.3415,43.6611,42.9739,43.2945,800719.22823528,0
+RVTY.US,D,20140304,000000,43.7491,43.9749,43.6522,43.8969,1123971.0261889,0
+RVTY.US,D,20140305,000000,43.9159,45.1676,43.6522,44.2955,1991255.0204909,0
+RVTY.US,D,20140306,000000,44.4593,44.6931,44.1797,44.5573,1206924.9696381,0
+RVTY.US,D,20140307,000000,44.7431,44.831,44.0408,44.3155,741195.84218975,0
+RVTY.US,D,20140310,000000,44.3255,44.3555,43.7011,43.9939,462863.12360976,0
+RVTY.US,D,20140311,000000,44.0029,44.1427,43.3225,43.4953,690461.66805589,0
+RVTY.US,D,20140312,000000,43.3225,43.9449,43.1487,43.8669,574225.84209786,0
+RVTY.US,D,20140313,000000,43.9649,44.1617,42.9449,43.1287,456225.16641315,0
+RVTY.US,D,20140314,000000,43.0509,43.3995,42.906,43.2646,704427.30534288,0
+RVTY.US,D,20140317,000000,43.4654,43.9449,43.3715,43.8969,612508.96637326,0
+RVTY.US,D,20140318,000000,43.9939,44.4324,43.9159,44.3844,775261.54621642,0
+RVTY.US,D,20140319,000000,44.3924,44.5273,44.0408,44.3745,626600.73585851,0
+RVTY.US,D,20140320,000000,44.2286,44.8599,43.7891,44.6731,805978.74069359,0
+RVTY.US,D,20140321,000000,44.8879,44.9938,44.0498,44.1517,1196093.6173735,0
+RVTY.US,D,20140324,000000,44.2086,44.3255,43.0229,43.5733,1166452.5507784,0
+RVTY.US,D,20140325,000000,43.5733,43.7791,42.906,43.2646,1295699.0130936,0
+RVTY.US,D,20140326,000000,43.4295,43.8181,43.1677,43.1677,859330.65846629,0
+RVTY.US,D,20140327,000000,43.1487,43.3795,42.6423,42.858,727286.26365756,0
+RVTY.US,D,20140328,000000,42.9349,43.4195,42.9249,43.0509,592045.51877663,0
+RVTY.US,D,20140331,000000,43.2167,43.8769,43.1087,43.5643,907964.63139392,0
+RVTY.US,D,20140401,000000,43.6611,43.9749,43.4953,43.9449,827444.23853207,0
+RVTY.US,D,20140402,000000,44.1077,44.6252,44.0119,44.6152,654166.62747715,0
+RVTY.US,D,20140403,000000,44.753,44.791,44.1717,44.6631,1036114.9448432,0
+RVTY.US,D,20140404,000000,44.8879,44.9558,43.9939,44.1427,712111.35894583,0
+RVTY.US,D,20140407,000000,44.0597,44.0977,43.0598,43.4753,864706.29263094,0
+RVTY.US,D,20140408,000000,43.4095,43.7011,42.9549,43.5443,755429.76066037,0
+RVTY.US,D,20140409,000000,43.0888,44.2186,42.8281,44.1617,1150397.7238263,0
+RVTY.US,D,20140410,000000,44.1717,44.2386,42.7891,42.9349,954230.12193169,0
+RVTY.US,D,20140411,000000,42.6522,43.0988,42.3476,42.3476,739855.43732076,0
+RVTY.US,D,20140414,000000,42.6133,42.7302,42.0748,42.6522,1155158.7137866,0
+RVTY.US,D,20140415,000000,42.6722,43.0329,41.6692,42.6323,653817.26130891,0
+RVTY.US,D,20140416,000000,42.916,43.0419,42.4445,42.7891,592772.28049051,0
+RVTY.US,D,20140417,000000,42.7801,43.1977,42.6033,42.868,663472.38077223,0
+RVTY.US,D,20140421,000000,42.9349,43.4305,42.7891,43.3425,407880.49670219,0
+RVTY.US,D,20140422,000000,41.908,43.1787,41.7342,42.9349,1819041.5247279,0
+RVTY.US,D,20140423,000000,43.3325,43.7321,42.5004,43.1297,1301407.9966394,0
+RVTY.US,D,20140424,000000,43.2856,43.5063,42.6423,42.906,1024804.0900151,0
+RVTY.US,D,20140425,000000,43.1397,43.3145,41.2587,41.6493,1701040.8490432,0
+RVTY.US,D,20140428,000000,41.7542,41.861,40.5075,40.8072,1829906.9126652,0
+RVTY.US,D,20140429,000000,40.8352,40.933,40.5744,40.8072,1605688.9113426,0
+RVTY.US,D,20140430,000000,40.8072,40.8651,40.1649,40.6424,1132501.9674089,0
+RVTY.US,D,20140501,000000,40.6613,41.4176,40.5934,40.981,803629.27823838,0
+RVTY.US,D,20140502,000000,41,41.6194,40.933,41.0959,608504.76960257,0
+RVTY.US,D,20140505,000000,41.947,42.6033,41.4744,42.5564,1305357.1357045,0
+RVTY.US,D,20140506,000000,42.3366,42.4245,41.8032,41.8421,875730.84738985,0
+RVTY.US,D,20140507,000000,41.88,42.1038,41.2298,41.928,739950.53699407,0
+RVTY.US,D,20140508,000000,41.947,42.5004,41.6972,41.8521,493183.90260664,0
+RVTY.US,D,20140509,000000,41.899,42.3176,41.4844,42.2397,517035.90172045,0
+RVTY.US,D,20140512,000000,42.4345,43.1397,42.3756,42.9349,524168.37721824,0
+RVTY.US,D,20140513,000000,42.916,43.1877,42.6722,43.0608,871346.25192594,0
+RVTY.US,D,20140514,000000,43.0329,43.1977,42.2497,42.3955,1169052.2755317,0
+RVTY.US,D,20140515,000000,42.1618,42.3266,41.1328,41.5514,873543.55490386,0
+RVTY.US,D,20140516,000000,41.4555,42.005,41.0959,42.005,883721.22204576,0
+RVTY.US,D,20140519,000000,41.918,42.2876,41.7252,42.2297,1205940.9382818,0
+RVTY.US,D,20140520,000000,42.2497,42.2786,41.861,42.0239,973689.51718806,0
+RVTY.US,D,20140521,000000,42.1318,42.5294,42.1128,42.1918,1148704.9496414,0
+RVTY.US,D,20140522,000000,42.2686,42.7202,42.0938,42.6722,600240.10746785,0
+RVTY.US,D,20140523,000000,42.7012,42.878,42.2596,42.7402,456953.93022541,0
+RVTY.US,D,20140527,000000,42.9649,43.0518,42.6722,42.8481,327168.90344454,0
+RVTY.US,D,20140528,000000,42.9349,43.3145,42.6822,43.0329,611375.77868715,0
+RVTY.US,D,20140529,000000,43.1687,43.6043,43.1197,43.4005,577782.56987942,0
+RVTY.US,D,20140530,000000,43.3725,43.5753,43.1877,43.5453,459845.96134304,0
+RVTY.US,D,20140602,000000,43.5163,44.0997,43.4485,44.0897,971569.29499798,0
+RVTY.US,D,20140603,000000,43.9769,44.795,43.9669,44.7061,1061125.1578729,0
+RVTY.US,D,20140604,000000,44.9418,45.0947,44.6561,44.785,733019.272384,0
+RVTY.US,D,20140605,000000,44.6661,45.3284,44.5603,45.2695,760636.21751146,0
+RVTY.US,D,20140606,000000,45.5122,46.0257,45.3974,46.0158,850188.0761896,0
+RVTY.US,D,20140609,000000,45.76,46.1326,45.4743,45.5222,970835.52593975,0
+RVTY.US,D,20140610,000000,45.5122,45.5522,45.2595,45.3974,828182.01178707,0
+RVTY.US,D,20140611,000000,45.1626,45.2695,44.5982,45.1816,1375343.4879118,0
+RVTY.US,D,20140612,000000,45.1816,45.3184,44.785,44.9219,613264.75851372,0
+RVTY.US,D,20140613,000000,44.9418,45.1236,44.7461,44.9418,418969.11860944,0
+RVTY.US,D,20140616,000000,44.8919,45.2505,44.2605,44.5792,1619868.7731569,0
+RVTY.US,D,20140617,000000,44.4913,45.1236,44.2985,44.8729,1225361.2926196,0
+RVTY.US,D,20140618,000000,44.8629,45.5422,44.8629,45.5122,940572.80779605,0
+RVTY.US,D,20140619,000000,45.6292,45.6292,45.0857,45.3384,500140.19344651,0
+RVTY.US,D,20140620,000000,45.4822,45.6292,45.1916,45.6202,933297.1822637,0
+RVTY.US,D,20140623,000000,45.5622,45.667,45.3684,45.4264,400151.39588557,0
+RVTY.US,D,20140624,000000,45.2695,45.752,45.0757,45.1047,358451.69071558,0
+RVTY.US,D,20140625,000000,45.0478,45.3774,44.9418,45.2505,476524.44194217,0
+RVTY.US,D,20140626,000000,45.4074,45.4074,44.9119,45.2695,395634.66192823,0
+RVTY.US,D,20140627,000000,45.2595,45.5722,45.0757,45.3084,706728.71743683,0
+RVTY.US,D,20140630,000000,45.2895,45.4454,45.1136,45.3584,375864.94142213,0
+RVTY.US,D,20140701,000000,45.6392,46.2105,45.3184,46.1036,553658.2853852,0
+RVTY.US,D,20140702,000000,46.2006,46.6021,45.9978,46.1726,534320.01708114,0
+RVTY.US,D,20140703,000000,46.1816,46.729,46.1126,46.719,438191.26520714,0
+RVTY.US,D,20140707,000000,46.5082,46.5082,45.81,45.9588,505279.5800017,0
+RVTY.US,D,20140708,000000,45.744,45.76,45.0278,45.3184,649713.96066813,0
+RVTY.US,D,20140709,000000,45.4164,45.5722,44.9978,45.3774,371195.04693831,0
+RVTY.US,D,20140710,000000,44.7161,45.3084,44.5982,45.2116,364680.21879239,0
+RVTY.US,D,20140711,000000,45.1236,45.1526,44.805,45.1236,337302.52442198,0
+RVTY.US,D,20140714,000000,45.4743,45.5122,45.1236,45.3084,344002.54666854,0
+RVTY.US,D,20140715,000000,45.2116,45.3484,44.6561,44.785,1037004.8775755,0
+RVTY.US,D,20140716,000000,44.9698,45.0378,44.4813,44.7061,586528.73667581,0
+RVTY.US,D,20140717,000000,44.766,45.2705,44.5003,44.6282,670405.64748069,0
+RVTY.US,D,20140718,000000,44.7461,45.3394,44.7461,45.2805,667238.32783507,0
+RVTY.US,D,20140721,000000,44.9978,45.9508,44.8919,45.659,759459.98471007,0
+RVTY.US,D,20140722,000000,45.9898,46.4063,45.8908,46.2125,794360.56376343,0
+RVTY.US,D,20140723,000000,46.4163,46.5402,45.832,46.2125,767659.57864725,0
+RVTY.US,D,20140724,000000,46.2524,46.4522,46.1056,46.2824,378666.87811241,0
+RVTY.US,D,20140725,000000,45.9508,46.4622,45.696,46.3794,441469.70131314,0
+RVTY.US,D,20140728,000000,46.3214,46.4323,45.792,45.9508,647602.74792079,0
+RVTY.US,D,20140729,000000,45.9608,46.0866,45.659,45.725,678612.24876223,0
+RVTY.US,D,20140730,000000,45.772,46.1056,45.4084,45.715,870040.88377869,0
+RVTY.US,D,20140731,000000,45.5632,45.687,44.4434,44.825,1510749.4059096,0
+RVTY.US,D,20140801,000000,42.5923,43.4843,41.7592,43.1957,2818151.6851146,0
+RVTY.US,D,20140804,000000,43.1657,43.5533,42.903,43.4564,703640.48067743,0
+RVTY.US,D,20140805,000000,43.1167,43.7011,43.0768,43.4085,788041.94125927,0
+RVTY.US,D,20140806,000000,43.0578,43.7201,43.0309,43.4285,484853.17122521,0
+RVTY.US,D,20140807,000000,43.5143,43.8579,43.1957,43.3125,657267.87787605,0
+RVTY.US,D,20140808,000000,43.3605,43.6423,43.0968,43.5933,344745.3251695,0
+RVTY.US,D,20140811,000000,43.6611,43.8281,43.2736,43.3035,304859.52113664,0
+RVTY.US,D,20140812,000000,43.3705,43.6123,43.1857,43.5143,351502.40722004,0
+RVTY.US,D,20140813,000000,43.6811,43.9559,43.5243,43.9069,255566.85784022,0
+RVTY.US,D,20140814,000000,43.9269,44.2975,43.848,44.2306,349697.51552565,0
+RVTY.US,D,20140815,000000,44.4533,44.4533,43.5633,43.9659,372493.40774121,0
+RVTY.US,D,20140818,000000,44.1727,44.4913,43.9659,44.4713,356358.4968537,0
+RVTY.US,D,20140819,000000,44.4913,44.6182,44.0887,44.2206,511196.78177959,0
+RVTY.US,D,20140820,000000,44.0418,44.1347,43.7011,43.7891,717957.48623104,0
+RVTY.US,D,20140821,000000,43.9169,44.0507,43.5833,43.7591,684632.55860696,0
+RVTY.US,D,20140822,000000,43.7991,43.9659,43.5243,43.5333,539615.56731039,0
+RVTY.US,D,20140825,000000,43.7111,44.0418,43.6611,43.838,407926.54496505,0
+RVTY.US,D,20140826,000000,43.8679,44.0328,43.6811,43.7111,394419.38820832,0
+RVTY.US,D,20140827,000000,43.7691,43.8081,43.2636,43.3405,554732.41116894,0
+RVTY.US,D,20140828,000000,43.2836,43.5143,43.1367,43.3605,615970.59448152,0
+RVTY.US,D,20140829,000000,43.3885,43.5833,43.3035,43.4943,308677.52275749,0
+RVTY.US,D,20140902,000000,43.5933,43.9949,43.4085,43.5333,894750.78205064,0
+RVTY.US,D,20140903,000000,43.7301,43.9269,43.4943,43.5933,432761.57438608,0
+RVTY.US,D,20140904,000000,43.6123,44.2785,43.4943,43.6811,1013379.1155791,0
+RVTY.US,D,20140905,000000,43.6811,43.9069,43.4285,43.838,342087.53956295,0
+RVTY.US,D,20140908,000000,43.9459,44.1267,43.8081,44.0707,863490.01786184,0
+RVTY.US,D,20140909,000000,44.0707,44.1087,43.5733,43.6223,603570.59813187,0
+RVTY.US,D,20140910,000000,43.8081,43.8281,43.4285,43.7201,1002406.6153783,0
+RVTY.US,D,20140911,000000,43.6223,43.8579,43.4285,43.5633,839367.735466,0
+RVTY.US,D,20140912,000000,43.4943,43.5333,42.9719,43.3215,946177.68222583,0
+RVTY.US,D,20140915,000000,43.2347,43.3705,42.6592,42.8161,760303.86917949,0
+RVTY.US,D,20140916,000000,42.6692,42.8351,42.2646,42.4305,1563436.6270183,0
+RVTY.US,D,20140917,000000,42.5164,43.1068,42.5064,42.9619,1206725.7608488,0
+RVTY.US,D,20140918,000000,43.1367,43.3705,42.9519,43.0109,875393.49381192,0
+RVTY.US,D,20140919,000000,43.2157,43.3505,42.6792,42.7082,1010886.5030894,0
+RVTY.US,D,20140922,000000,43.1367,43.1367,42.5534,42.903,1334356.529767,0
+RVTY.US,D,20140923,000000,42.6692,42.7771,42.4305,42.4584,1278576.0666529,0
+RVTY.US,D,20140924,000000,42.4784,43.1857,42.3716,43.0968,1107126.3714238,0
+RVTY.US,D,20140925,000000,42.9919,43.0389,42.1977,42.1977,1381364.7988058,0
+RVTY.US,D,20140926,000000,42.2746,42.4684,42.0499,42.4305,987190.66764964,0
+RVTY.US,D,20140929,000000,42.0698,42.7082,42.0698,42.6592,726528.46941871,0
+RVTY.US,D,20140930,000000,42.6792,42.7272,42.2257,42.2836,724397.2356875,0
+RVTY.US,D,20141001,000000,42.2646,42.2646,41.4506,41.5564,1314749.9802794,0
+RVTY.US,D,20141002,000000,41.3926,41.5274,40.8591,41.1178,1244830.6983679,0
+RVTY.US,D,20141003,000000,41.3026,41.6642,41.2148,41.5074,1012116.7925472,0
+RVTY.US,D,20141006,000000,41.7012,41.885,41.3226,41.5864,461828.03874453,0
+RVTY.US,D,20141007,000000,41.3526,41.3926,40.956,40.956,889936.73648307,0
+RVTY.US,D,20141008,000000,40.985,41.991,40.966,41.875,1306545.3810962,0
+RVTY.US,D,20141009,000000,41.8371,41.914,41.1458,41.1458,2662787.8493626,0
+RVTY.US,D,20141010,000000,41.1648,41.2727,39.9171,39.9371,1633951.5331994,0
+RVTY.US,D,20141013,000000,39.8193,40.025,38.5895,38.6295,1646135.3029234,0
+RVTY.US,D,20141014,000000,38.9261,39.6454,38.6485,39.1789,1258722.2580146,0
+RVTY.US,D,20141015,000000,38.3937,38.9062,37.8493,38.7154,1145934.0454762,0
+RVTY.US,D,20141016,000000,38.0541,39.0131,37.9082,38.9261,1383564.1038821,0
+RVTY.US,D,20141017,000000,39.2389,39.6643,38.7913,38.8572,1262949.6887553,0
+RVTY.US,D,20141020,000000,38.7533,39.0231,38.6874,38.9261,1888817.6566048,0
+RVTY.US,D,20141021,000000,38.8393,40.5794,38.7343,40.5025,2741240.0745924,0
+RVTY.US,D,20141022,000000,40.2967,40.3167,39.062,39.08,1739438.0929265,0
+RVTY.US,D,20141023,000000,39.4715,40.1219,39.4715,39.9581,1015783.63574,0
+RVTY.US,D,20141024,000000,40.0739,40.5594,39.9081,40.5315,841517.98913186,0
+RVTY.US,D,20141027,000000,40.4436,40.6194,40.2667,40.5994,658098.74870596,0
+RVTY.US,D,20141028,000000,40.7373,41.6384,40.5994,41.6184,1181227.0358131,0
+RVTY.US,D,20141029,000000,41.5604,41.5604,40.7273,41.4066,1445693.2209761,0
+RVTY.US,D,20141030,000000,41.1208,42.2307,40.8322,42.1528,1800722.3245019,0
+RVTY.US,D,20141031,000000,41.939,43.1437,41.3866,42.1828,1889061.9126077,0
+RVTY.US,D,20141103,000000,42.1048,42.8121,41.87,42.5594,979298.3958146,0
+RVTY.US,D,20141104,000000,42.4834,42.9589,42.3676,42.8221,1030065.6045718,0
+RVTY.US,D,20141105,000000,43.1537,43.4624,42.7731,42.8121,1168517.7152629,0
+RVTY.US,D,20141106,000000,42.8021,43.3965,42.7821,43.3865,751234.36349388,0
+RVTY.US,D,20141107,000000,43.2227,43.3375,42.2407,42.5594,1286551.4255709,0
+RVTY.US,D,20141110,000000,42.7042,42.7921,42.4265,42.7631,649574.81483035,0
+RVTY.US,D,20141111,000000,42.7132,42.8421,42.4834,42.7332,691774.04354749,0
+RVTY.US,D,20141112,000000,42.5783,42.6752,42.3975,42.5314,497825.76771305,0
+RVTY.US,D,20141113,000000,42.5214,42.5394,42.1228,42.2996,798672.08263627,0
+RVTY.US,D,20141114,000000,42.2407,42.7431,42.1528,42.4075,534327.0244255,0
+RVTY.US,D,20141117,000000,42.3576,42.5314,41.929,42.1528,531306.8590112,0
+RVTY.US,D,20141118,000000,42.1328,42.7731,42.0948,42.6063,556891.67427754,0
+RVTY.US,D,20141119,000000,42.5494,42.6163,42.1828,42.4834,449548.16829801,0
+RVTY.US,D,20141120,000000,42.3676,42.9889,42.2117,42.7431,539178.10881319,0
+RVTY.US,D,20141121,000000,43.2327,44.0977,43.0638,44.0408,1309973.9745811,0
+RVTY.US,D,20141124,000000,44.0877,44.2965,43.7971,44.1907,780067.58339044,0
+RVTY.US,D,20141125,000000,44.4134,44.9019,44.2196,44.4523,898564.77947472,0
+RVTY.US,D,20141126,000000,44.4903,44.4903,44.0119,44.3365,367805.49437192,0
+RVTY.US,D,20141128,000000,44.3465,44.4134,44.0119,44.1717,548454.83168168,0
+RVTY.US,D,20141201,000000,44.0218,44.2875,43.9249,44.0877,773138.32087876,0
+RVTY.US,D,20141202,000000,42.7921,43.7971,42.4924,43.6691,1453542.4476958,0
+RVTY.US,D,20141203,000000,43.7181,44.0119,43.5223,43.5713,585731.90151845,0
+RVTY.US,D,20141204,000000,43.5223,43.7091,43.1437,43.2806,1087973.2972204,0
+RVTY.US,D,20141205,000000,43.3475,43.5223,42.7132,42.8121,785607.3896227,0
+RVTY.US,D,20141208,000000,42.7921,42.9289,42.1728,42.2507,843775.35506134,0
+RVTY.US,D,20141209,000000,41.7932,41.968,41.5114,41.7732,1129189.4956303,0
+RVTY.US,D,20141210,000000,41.6862,41.7732,40.8132,40.8232,1416496.6202226,0
+RVTY.US,D,20141211,000000,40.8821,41.3966,40.8042,40.8721,878412.65817702,0
+RVTY.US,D,20141212,000000,40.6394,40.93,40.4835,40.5405,1106135.332723,0
+RVTY.US,D,20141215,000000,40.7373,40.8422,40.1119,40.2278,1078653.5292366,0
+RVTY.US,D,20141216,000000,40.1499,40.5694,39.7123,39.7803,1513035.8022657,0
+RVTY.US,D,20141217,000000,40.055,41.2378,39.6743,41.1488,1460490.7301422,0
+RVTY.US,D,20141218,000000,41.6284,41.899,41.3166,41.889,1200022.7354546,0
+RVTY.US,D,20141219,000000,42.1138,43.0359,42.0748,42.5214,2153137.6885857,0
+RVTY.US,D,20141222,000000,42.5314,43.0179,42.5314,42.9789,654791.28217338,0
+RVTY.US,D,20141223,000000,43.1627,43.2905,42.7042,42.7921,506244.59142343,0
+RVTY.US,D,20141224,000000,42.91,43.0838,42.7332,42.7332,164590.50616091,0
+RVTY.US,D,20141226,000000,42.7921,43.0938,42.6353,42.8121,248885.85552833,0
+RVTY.US,D,20141229,000000,42.6752,42.872,42.4834,42.6752,405337.83175281,0
+RVTY.US,D,20141230,000000,42.4924,42.9589,42.4465,42.8221,480174.26729865,0
+RVTY.US,D,20141231,000000,43.0359,43.2227,42.4265,42.4834,545039.25183628,0
+RVTY.US,D,20150102,000000,42.7132,42.862,42.3676,42.8321,746900.8215388,0
+RVTY.US,D,20150105,000000,42.5314,42.6453,41.8132,41.8232,1468683.3167351,0
+RVTY.US,D,20150106,000000,40.5694,41.7542,40.5125,41.4446,1262154.8556963,0
+RVTY.US,D,20150107,000000,41.7542,41.87,41.4346,41.6962,1165523.5771275,0
+RVTY.US,D,20150108,000000,42.1828,43.0179,42.0349,42.7431,1965520.0478457,0
+RVTY.US,D,20150109,000000,42.8121,42.862,42.0249,42.3096,602486.46185621,0
+RVTY.US,D,20150112,000000,42.4744,42.4924,41.7932,42.2017,581060.00493624,0
+RVTY.US,D,20150113,000000,42.5783,42.8221,41.7542,42.1528,554681.35766011,0
+RVTY.US,D,20150114,000000,41.4156,41.958,41.2956,41.7922,621169.04293907,0
+RVTY.US,D,20150115,000000,41.87,41.958,41.1278,41.6474,1020698.787276,0
+RVTY.US,D,20150116,000000,41.4924,42.2606,41.1278,42.2017,979516.62453861,0
+RVTY.US,D,20150120,000000,42.5324,42.7441,41.4724,41.87,934706.65952699,0
+RVTY.US,D,20150121,000000,41.8122,42.4754,41.6474,42.2217,773111.29255056,0
+RVTY.US,D,20150122,000000,42.7052,42.7541,42.006,42.6562,1132476.941179,0
+RVTY.US,D,20150123,000000,42.6562,43.3695,42.4834,43.0958,892938.8830119,0
+RVTY.US,D,20150126,000000,43.0089,43.2826,42.6263,43.2437,940145.35979077,0
+RVTY.US,D,20150127,000000,42.7052,43.1647,42.5134,42.7541,1220153.8347193,0
+RVTY.US,D,20150128,000000,43.0758,43.6621,42.7052,43.2925,1259643.2232718,0
+RVTY.US,D,20150129,000000,43.0568,43.7021,42.8131,43.6522,1421177.5262476,0
+RVTY.US,D,20150130,000000,44.3505,45.9688,44.2326,44.4743,3664619.8625043,0
+RVTY.US,D,20150202,000000,44.5543,44.6801,43.2147,44.3595,2113065.689403,0
+RVTY.US,D,20150203,000000,44.77,45.5702,44.4464,45.5702,1413783.7769104,0
+RVTY.US,D,20150204,000000,45.3054,45.4424,44.6312,44.75,1004357.6602548,0
+RVTY.US,D,20150205,000000,44.829,45.4424,44.829,45.3354,978445.50190245,0
+RVTY.US,D,20150206,000000,45.3354,45.4523,44.5932,44.7401,682840.68055208,0
+RVTY.US,D,20150209,000000,44.6501,44.7301,44.1187,44.2525,733766.05508173,0
+RVTY.US,D,20150210,000000,44.4464,44.6801,44.1367,44.6312,794256.45464738,0
+RVTY.US,D,20150211,000000,44.4943,44.9368,44.4274,44.6901,624480.51366843,0
+RVTY.US,D,20150212,000000,44.799,45.1886,44.6402,45.1496,316658.88797067,0
+RVTY.US,D,20150213,000000,45.2086,45.3254,44.9069,45.0527,523914.1107233,0
+RVTY.US,D,20150217,000000,44.9458,45.1786,44.6122,45.0717,608320.57655111,0
+RVTY.US,D,20150218,000000,45.1206,45.3554,44.77,45.1206,383125.55121658,0
+RVTY.US,D,20150219,000000,44.9548,45.1107,44.6701,44.6901,457611.619545,0
+RVTY.US,D,20150220,000000,44.6801,45.3454,44.3305,45.3154,617554.25430432,0
+RVTY.US,D,20150223,000000,45.3554,45.6571,45.1007,45.5002,553946.58755269,0
+RVTY.US,D,20150224,000000,45.5002,45.9778,45.2865,45.9088,554222.87712987,0
+RVTY.US,D,20150225,000000,45.9288,46.1926,45.2765,45.694,717770.29003202,0
+RVTY.US,D,20150226,000000,45.733,45.81,45.3154,45.733,337979.23367623,0
+RVTY.US,D,20150227,000000,45.703,45.84,45.5202,45.733,401780.10292205,0
+RVTY.US,D,20150302,000000,45.84,46.0956,45.5802,45.8788,362571.00814343,0
+RVTY.US,D,20150303,000000,45.4723,45.8598,45.3844,45.6382,409738.44400379,0
+RVTY.US,D,20150304,000000,45.3654,45.3744,44.9548,45.2486,749288.32386332,0
+RVTY.US,D,20150305,000000,45.4044,46.0756,45.3054,46.0068,351778.69679722,0
+RVTY.US,D,20150306,000000,45.76,45.8498,45.2186,45.3154,743947.72642041,0
+RVTY.US,D,20150309,000000,45.2565,45.3354,44.829,45.1986,625659.74961739,0
+RVTY.US,D,20150310,000000,44.6501,45.1406,44.5343,44.9838,727502.49028318,0
+RVTY.US,D,20150311,000000,45.1007,45.666,44.8579,45.4902,500689.76945329,0
+RVTY.US,D,20150312,000000,45.5702,45.9978,45.5602,45.9688,392783.67382749,0
+RVTY.US,D,20150313,000000,45.9088,46.2225,45.5602,46.1736,1371146.0886469,0
+RVTY.US,D,20150316,000000,46.4822,47.0077,46.1736,46.9977,887306.98025391,0
+RVTY.US,D,20150317,000000,46.8508,47.3393,46.4063,47.2225,737470.93814382,0
+RVTY.US,D,20150318,000000,47.1635,47.9707,46.8319,47.9607,899536.7982408,0
+RVTY.US,D,20150319,000000,47.6819,48.617,47.4652,48.5071,1160264.0646692,0
+RVTY.US,D,20150320,000000,49.0026,49.0426,48.5171,48.8547,1438152.3174077,0
+RVTY.US,D,20150323,000000,48.7409,49.1954,48.7129,49.1294,775803.11382965,0
+RVTY.US,D,20150324,000000,49.0226,49.3432,48.8647,49.1484,1664551.604921,0
+RVTY.US,D,20150325,000000,49.0995,49.4571,48.9047,49.1384,3342873.6425365,0
+RVTY.US,D,20150326,000000,48.8647,49.1864,48.627,49.1484,2300381.0132868,0
+RVTY.US,D,20150327,000000,49.1954,49.8038,49.0795,49.7158,967673.2115401,0
+RVTY.US,D,20150330,000000,49.9476,50.2084,49.7948,50.0844,649192.41403875,0
+RVTY.US,D,20150331,000000,49.7658,50.0754,49.506,49.7658,894495.5145065,0
+RVTY.US,D,20150401,000000,49.606,49.7058,48.7129,49.2344,1154715.2489943,0
+RVTY.US,D,20150402,000000,49.0895,49.606,48.9736,49.3832,782687.32912767,0
+RVTY.US,D,20150406,000000,49.0525,49.7948,48.9247,49.506,1055126.8711104,0
+RVTY.US,D,20150407,000000,49.616,49.8986,49.0995,49.1864,722123.85297095,0
+RVTY.US,D,20150408,000000,49.2843,49.8298,49.0615,49.8298,841578.05208343,0
+RVTY.US,D,20150409,000000,49.7158,49.9086,49.3732,49.8696,599945.79900521,0
+RVTY.US,D,20150410,000000,49.8696,50.3742,49.8696,50.1504,581878.86317585,0
+RVTY.US,D,20150413,000000,50.1794,50.453,50.1604,50.1604,537587.44164603,0
+RVTY.US,D,20150414,000000,50.0654,50.1144,49.6958,49.7948,780120.63899765,0
+RVTY.US,D,20150415,000000,49.9276,50.1424,49.8696,50.0454,667308.40127856,0
+RVTY.US,D,20150416,000000,49.8497,50.1804,49.7948,50.1144,594650.24877597,0
+RVTY.US,D,20150417,000000,49.7358,49.7358,49.3132,49.6858,571329.80678345,0
+RVTY.US,D,20150420,000000,50.0754,50.3942,49.7848,50.1904,349951.78202059,0
+RVTY.US,D,20150421,000000,50.464,50.493,50.0844,50.3852,536248.03782623,0
+RVTY.US,D,20150422,000000,50.1044,50.6269,50.0754,50.3652,747410.35557787,0
+RVTY.US,D,20150423,000000,50.2094,50.3942,50.0156,50.2492,379213.45097161,0
+RVTY.US,D,20150424,000000,50.2492,50.493,50.0754,50.3282,1541639.7818971,0
+RVTY.US,D,20150427,000000,50.464,50.9296,50.0056,50.2193,1171504.8460538,0
+RVTY.US,D,20150428,000000,50.3752,50.474,49.9186,50.4341,840704.13613822,0
+RVTY.US,D,20150429,000000,50.0944,50.56,49.9276,50.4341,707931.97856642,0
+RVTY.US,D,20150430,000000,50.2094,50.5979,49.7058,49.9476,2106040.3261689,0
+RVTY.US,D,20150501,000000,50.1424,52.1483,49.8886,51.2053,2722632.572199,0
+RVTY.US,D,20150504,000000,50.54,51.2802,50.3462,50.7268,1333350.4753284,0
+RVTY.US,D,20150505,000000,50.2982,50.3752,49.7748,49.8986,1175508.0417753,0
+RVTY.US,D,20150506,000000,49.9276,50.0554,48.8937,49.0116,1021464.5899083,0
+RVTY.US,D,20150507,000000,49.0615,49.3422,48.8048,49.1574,1184802.7835293,0
+RVTY.US,D,20150508,000000,49.7058,49.9276,49.3422,49.4471,939770.96739272,0
+RVTY.US,D,20150511,000000,49.3822,50.0256,49.3422,49.8128,848428.23170888,0
+RVTY.US,D,20150512,000000,49.6958,49.7748,48.9526,49.6958,859770.11906187,0
+RVTY.US,D,20150513,000000,49.8786,50.2393,49.8128,49.9566,620202.02941895,0
+RVTY.US,D,20150514,000000,50.1244,50.6079,50.1244,50.454,863720.25917616,0
+RVTY.US,D,20150515,000000,50.474,50.8916,50.474,50.8257,1709272.4765545,0
+RVTY.US,D,20150518,000000,50.6868,51.0784,50.6668,51.0085,578434.25290386,0
+RVTY.US,D,20150519,000000,51.0085,51.5659,50.9396,51.458,653624.05881472,0
+RVTY.US,D,20150520,000000,51.5959,52.2951,51.5559,52.2083,757994.448692,0
+RVTY.US,D,20150521,000000,52.2651,52.2951,51.8865,52.0205,404254.69652633,0
+RVTY.US,D,20150522,000000,52.0683,52.1783,51.7787,52.0205,543420.55529173,0
+RVTY.US,D,20150526,000000,51.9145,52.0593,51.3301,51.3901,419879.07232557,0
+RVTY.US,D,20150527,000000,51.5169,52.1383,51.3101,52.0883,390192.95851686,0
+RVTY.US,D,20150528,000000,52.0295,52.2173,51.468,51.7297,498449.42136009,0
+RVTY.US,D,20150529,000000,51.6718,51.8087,51.1363,51.3801,334773.87416129,0
+RVTY.US,D,20150601,000000,51.5659,51.5759,51.0185,51.2243,441127.34248925,0
+RVTY.US,D,20150602,000000,50.9985,51.4291,50.7757,51.2632,365343.91440713,0
+RVTY.US,D,20150603,000000,51.3002,51.5169,51.0484,51.4979,439965.12437655,0
+RVTY.US,D,20150604,000000,51.4381,51.5069,50.9885,51.1074,242512.17531857,0
+RVTY.US,D,20150605,000000,50.9495,51.0884,50.6079,51.0385,346475.13817444,0
+RVTY.US,D,20150608,000000,50.9685,51.1663,50.6668,50.7168,342061.51228395,0
+RVTY.US,D,20150609,000000,50.6269,50.8157,50.3752,50.4141,606466.63344628,0
+RVTY.US,D,20150610,000000,50.503,51.4091,50.503,51.2542,484463.76308926,0
+RVTY.US,D,20150611,000000,51.468,51.5069,51.1753,51.3901,345157.75743688,0
+RVTY.US,D,20150612,000000,51.1363,51.3301,50.6868,50.7268,467369.84707517,0
+RVTY.US,D,20150615,000000,50.513,50.7168,50.1804,50.7068,483483.73592963,0
+RVTY.US,D,20150616,000000,50.7268,51.1953,50.579,51.1273,295160.35550883,0
+RVTY.US,D,20150617,000000,51.2053,51.7687,51.1174,51.7097,502368.52894941,0
+RVTY.US,D,20150618,000000,51.8865,52.9764,51.8775,52.5009,748877.89369433,0
+RVTY.US,D,20150619,000000,52.4519,52.8216,52.3831,52.5209,862181.64656702,0
+RVTY.US,D,20150622,000000,52.7057,52.7517,52.5209,52.5898,258519.95295861,0
+RVTY.US,D,20150623,000000,52.5299,52.7716,52.1683,52.3831,864376.94744655,0
+RVTY.US,D,20150624,000000,52.2851,52.6198,52.0295,52.1483,472295.00910312,0
+RVTY.US,D,20150625,000000,52.2272,52.7057,51.8287,52.6298,665649.6627663,0
+RVTY.US,D,20150626,000000,52.7517,53.0543,52.5299,52.8985,525767.05277894,0
+RVTY.US,D,20150629,000000,52.5299,52.7437,51.4001,51.478,454131.97255126,0
+RVTY.US,D,20150630,000000,52.2551,52.5499,51.2802,51.2902,858905.2125594,0
+RVTY.US,D,20150701,000000,51.6807,51.7587,51.0784,51.1463,1066515.8077754,0
+RVTY.US,D,20150702,000000,51.3101,51.488,50.7458,50.9016,807069.8843136,0
+RVTY.US,D,20150706,000000,50.5979,51.0185,50.4241,50.8746,1275568.9148781,0
+RVTY.US,D,20150707,000000,51.1463,51.1463,50.2094,50.8456,1071442.9719018,0
+RVTY.US,D,20150708,000000,50.54,50.5979,49.596,49.6858,637320.97166284,0
+RVTY.US,D,20150709,000000,50.2393,50.444,49.6958,49.7158,644814.8259192,0
+RVTY.US,D,20150710,000000,50.2692,50.3852,49.9756,50.2094,649843.096014,0
+RVTY.US,D,20150713,000000,50.3752,50.8836,50.3552,50.6968,754315.59290893,0
+RVTY.US,D,20150714,000000,50.8057,51.9825,50.54,51.6419,1480539.7433731,0
+RVTY.US,D,20150715,000000,51.8476,52.1293,51.1843,51.2532,548605.99010978,0
+RVTY.US,D,20150716,000000,51.448,51.5469,50.8247,51.0774,926639.20408323,0
+RVTY.US,D,20150717,000000,51.0275,51.448,50.9386,51.0075,1032205.8477458,0
+RVTY.US,D,20150720,000000,51.0774,51.3701,50.9106,50.9775,1138388.1366618,0
+RVTY.US,D,20150721,000000,50.9675,51.0874,50.3832,50.6259,646220.29898571,0
+RVTY.US,D,20150722,000000,50.5879,50.8546,50.1784,50.6359,728315.34222763,0
+RVTY.US,D,20150723,000000,50.6458,50.8047,50.2872,50.3732,653289.70838437,0
+RVTY.US,D,20150724,000000,50.1984,50.4121,49.613,49.6529,752915.12508837,0
+RVTY.US,D,20150727,000000,49.553,49.623,48.9486,49.2014,604093.14581045,0
+RVTY.US,D,20150728,000000,49.523,49.6728,49.1055,49.4641,1566194.5175441,0
+RVTY.US,D,20150729,000000,49.513,49.8378,49.3592,49.513,980658.82166744,0
+RVTY.US,D,20150730,000000,49.3292,50.2872,48.9786,50.1684,1112969.4955614,0
+RVTY.US,D,20150731,000000,50.4421,51.9235,50.0634,51.6319,937808.91097508,0
+RVTY.US,D,20150803,000000,51.6718,51.8775,51.0175,51.2233,987782.28772251,0
+RVTY.US,D,20150804,000000,51.2622,51.8476,51.1843,51.6319,750454.54617278,0
+RVTY.US,D,20150805,000000,51.9235,52.414,51.5469,51.5659,657184.79079306,0
+RVTY.US,D,20150806,000000,51.6997,51.6997,50.2572,50.3632,408527.17448066,0
+RVTY.US,D,20150807,000000,50.3062,50.3062,49.3892,49.9556,545160.3787886,0
+RVTY.US,D,20150810,000000,50.2373,50.6069,50.0435,50.3362,462755.01029695,0
+RVTY.US,D,20150811,000000,49.9736,50.1684,49.1914,49.4641,629240.50257959,0
+RVTY.US,D,20150812,000000,49.1155,49.1155,47.8567,48.8597,1063774.9350859,0
+RVTY.US,D,20150813,000000,49.1254,49.4162,48.7638,49.1055,808054.91671919,0
+RVTY.US,D,20150814,000000,49.3003,49.4082,48.9197,49.2903,607987.22716995,0
+RVTY.US,D,20150817,000000,49.1544,49.2603,48.8997,49.1055,887588.27507706,0
+RVTY.US,D,20150818,000000,49.0765,49.543,48.9976,49.3102,455681.59670152,0
+RVTY.US,D,20150819,000000,49.0376,49.0376,48.4142,48.601,539317.25465097,0
+RVTY.US,D,20150820,000000,48.3173,48.4242,47.8867,47.9437,862680.16906497,0
+RVTY.US,D,20150821,000000,47.6739,47.7319,46.5382,46.5482,1174467.9516641,0
+RVTY.US,D,20150824,000000,44.4773,46.2305,43.9889,44.833,1327345.1812215,0
+RVTY.US,D,20150825,000000,46.0128,46.0626,44.8519,44.9009,1478462.5662982,0
+RVTY.US,D,20150826,000000,45.786,46.9487,45.2436,46.8708,1199062.7292788,0
+RVTY.US,D,20150827,000000,47.0776,48.3173,47.0576,48.2384,922539.90763924,0
+RVTY.US,D,20150828,000000,48.0316,48.3553,47.6441,48.2773,712119.36733937,0
+RVTY.US,D,20150831,000000,48.0117,48.1695,47.2325,47.4961,1272040.2164739,0
+RVTY.US,D,20150901,000000,46.5751,46.732,45.1047,45.2915,1406819.477677,0
+RVTY.US,D,20150902,000000,45.8558,46.4043,45.4394,46.4043,682504.32802334,0
+RVTY.US,D,20150903,000000,46.4602,47.2425,46.4303,46.7809,864118.67675485,0
+RVTY.US,D,20150904,000000,46.1026,46.5851,45.9058,46.2006,652777.17119772,0
+RVTY.US,D,20150908,000000,47.0676,47.0776,46.4303,47.0576,557150.94601844,0
+RVTY.US,D,20150909,000000,47.3403,47.4662,46.0726,46.2006,459273.36120483,0
+RVTY.US,D,20150910,000000,45.9458,46.5662,45.8958,46.2994,684601.52608199,0
+RVTY.US,D,20150911,000000,46.1416,46.8209,45.9358,46.7709,338326.59774608,0
+RVTY.US,D,20150914,000000,46.7709,46.8508,46.2305,46.5951,402079.41663065,0
+RVTY.US,D,20150915,000000,46.752,47.3973,46.4702,47.2325,451687.41042275,0
+RVTY.US,D,20150916,000000,47.2704,47.7319,47.0277,47.4463,494427.20570393,0
+RVTY.US,D,20150917,000000,47.4463,48.4621,47.4173,47.8379,494599.38616507,0
+RVTY.US,D,20150918,000000,47.3403,47.4562,46.1316,46.2205,1223049.8700337,0
+RVTY.US,D,20150921,000000,46.4902,46.6341,45.5362,45.699,656059.61150049,0
+RVTY.US,D,20150922,000000,45.1446,45.4004,44.8519,45.3504,834089.20307304,0
+RVTY.US,D,20150923,000000,45.3304,45.6432,45.1636,45.3904,487129.55708934,0
+RVTY.US,D,20150924,000000,44.9788,45.0068,44.4484,44.813,708242.30381615,0
+RVTY.US,D,20150925,000000,45.1636,45.3504,44.3425,44.6342,1017757.704748,0
+RVTY.US,D,20150928,000000,44.3994,44.4673,43.0558,43.3695,1143170.1486552,0
+RVTY.US,D,20150929,000000,43.3695,44.3715,43.2925,44.1857,1257999.5004975,0
+RVTY.US,D,20150930,000000,44.6741,45.0947,44.1207,44.842,698591.18854959,0
+RVTY.US,D,20151001,000000,44.793,44.9688,43.9699,44.3225,783969.67314347,0
+RVTY.US,D,20151002,000000,43.6921,45.3104,43.6223,45.3004,529581.05020303,0
+RVTY.US,D,20151005,000000,45.5962,45.9458,45.2236,45.662,560029.96349656,0
+RVTY.US,D,20151006,000000,45.4194,45.739,45.1446,45.6052,843107.65524983,0
+RVTY.US,D,20151007,000000,45.826,46.702,45.729,46.3774,870836.71788687,0
+RVTY.US,D,20151008,000000,46.2006,46.8209,45.9848,46.712,447893.43398252,0
+RVTY.US,D,20151009,000000,46.692,47.1056,46.6431,47.0177,348784.55866193,0
+RVTY.US,D,20151012,000000,46.8908,47.0966,46.5482,47.0377,393027.9298305,0
+RVTY.US,D,20151013,000000,46.7809,47.2425,46.3484,46.4303,475260.11681182,0
+RVTY.US,D,20151014,000000,46.5282,46.732,45.9648,46.0816,393509.43449218,0
+RVTY.US,D,20151015,000000,46.0716,47.1545,46.0417,47.1455,408962.63087947,0
+RVTY.US,D,20151016,000000,47.2524,47.4981,46.9208,47.4782,470059.66625589,0
+RVTY.US,D,20151019,000000,47.4083,47.7819,47.1935,47.7629,487151.58017158,0
+RVTY.US,D,20151020,000000,47.6659,47.9847,47.4482,47.8487,578753.58759632,0
+RVTY.US,D,20151021,000000,48.1025,48.1225,47.4582,47.6859,564415.56000966,0
+RVTY.US,D,20151022,000000,47.8587,48.3103,47.5971,47.8687,809526.45903242,0
+RVTY.US,D,20151023,000000,48.1915,49.2344,47.9647,49.1674,535865.63703463,0
+RVTY.US,D,20151026,000000,49.0995,49.1584,48.604,48.7289,446211.67133884,0
+RVTY.US,D,20151027,000000,48.5541,49.0515,48.4172,48.9237,813828.96846253,0
+RVTY.US,D,20151028,000000,48.9237,49.8328,48.7578,49.8228,348474.2334122,0
+RVTY.US,D,20151029,000000,49.9216,50.1364,49.4491,49.9786,605866.00393067,0
+RVTY.US,D,20151030,000000,50.0484,50.7817,49.9596,50.458,744232.02439113,0
+RVTY.US,D,20151102,000000,50.555,51.9025,50.3492,51.6977,642170.05395215,0
+RVTY.US,D,20151103,000000,51.5349,51.7367,51.1713,51.7177,736207.61406266,0
+RVTY.US,D,20151104,000000,51.6498,52.1183,51.5249,51.9905,635612.18069095,0
+RVTY.US,D,20151105,000000,52.0683,52.2751,51.1523,51.2303,912278.15236515,0
+RVTY.US,D,20151106,000000,50.2034,52.0783,50.2034,50.7518,870010.85230291,0
+RVTY.US,D,20151109,000000,50.6518,50.7218,50.2034,50.468,848561.37125151,0
+RVTY.US,D,20151110,000000,50.4281,51.2013,50.2233,50.9845,674846.30169939,0
+RVTY.US,D,20151111,000000,50.9945,51.3471,50.3322,50.3322,561142.12914962,0
+RVTY.US,D,20151112,000000,50.2233,50.507,49.508,49.518,569739.1396163,0
+RVTY.US,D,20151113,000000,49.558,49.9306,49.2154,49.4781,562679.74070957,0
+RVTY.US,D,20151116,000000,49.4312,49.9986,49.1584,49.8428,1391343.2571583,0
+RVTY.US,D,20151117,000000,49.8726,50.448,49.618,50.3892,1560106.1363543,0
+RVTY.US,D,20151118,000000,50.517,51.466,50.3981,51.3871,847698.46684743,0
+RVTY.US,D,20151119,000000,51.446,51.6698,51.2203,51.4271,508644.10633827,0
+RVTY.US,D,20151120,000000,51.6877,51.7867,51.3771,51.466,1717814.4293156,0
+RVTY.US,D,20151123,000000,51.5149,51.8845,51.3971,51.6209,382349.73809226,0
+RVTY.US,D,20151124,000000,51.1134,51.5449,50.8217,51.3371,548250.61764638,0
+RVTY.US,D,20151125,000000,51.5049,52.0683,51.1713,51.9415,400260.51024756,0
+RVTY.US,D,20151127,000000,52.0005,52.5299,51.8556,52.3541,217476.93605902,0
+RVTY.US,D,20151130,000000,52.2751,52.5009,51.9215,51.9415,700020.68679672,0
+RVTY.US,D,20151201,000000,52.2372,52.4619,51.7967,52.432,521108.16983625,0
+RVTY.US,D,20151202,000000,52.2951,52.432,51.2872,51.3571,483304.54812414,0
+RVTY.US,D,20151203,000000,50.2333,50.7218,49.4212,49.7278,774454.70056712,0
+RVTY.US,D,20151204,000000,49.8816,51.0944,49.8816,51.0544,620806.66313132,0
+RVTY.US,D,20151207,000000,50.8417,51.0245,50.0186,50.2333,593893.45558631,0
+RVTY.US,D,20151208,000000,48.5341,49.8428,48.2703,49.528,1128783.069658,0
+RVTY.US,D,20151209,000000,49.2943,49.8816,48.8448,49.0995,674331.76241435,0
+RVTY.US,D,20151210,000000,48.9626,49.4212,48.7389,49.2254,618861.62454996,0
+RVTY.US,D,20151211,000000,48.594,49.4392,48.3683,49.1294,671979.29681157,0
+RVTY.US,D,20151214,000000,49.1674,49.8816,49.1195,49.8428,951691.46117906,0
+RVTY.US,D,20151215,000000,50.3222,50.6129,50.1274,50.2134,1046244.5616238,0
+RVTY.US,D,20151216,000000,50.565,51.5939,50.4181,51.4171,871137.03264467,0
+RVTY.US,D,20151217,000000,51.446,51.6129,50.7418,50.7518,581917.90409436,0
+RVTY.US,D,20151218,000000,50.507,50.507,49.538,49.7078,2130046.4868583,0
+RVTY.US,D,20151221,000000,50.2932,50.8317,50.1274,50.3692,735839.22795976,0
+RVTY.US,D,20151222,000000,50.6219,51.6399,50.3592,51.4271,466043.45689488,0
+RVTY.US,D,20151223,000000,51.6129,51.9705,51.3671,51.8456,344585.15729867,0
+RVTY.US,D,20151224,000000,51.8367,52.3341,51.8167,52.2173,163163.01001216,0
+RVTY.US,D,20151228,000000,52.0783,52.3341,51.7367,52.3141,265974.76629645,0
+RVTY.US,D,20151229,000000,52.5209,53.2691,52.5109,53.1153,375613.67807477,0
+RVTY.US,D,20151230,000000,53.0084,53.0613,52.6927,52.6977,361271.64629134,0
+RVTY.US,D,20151231,000000,52.5499,53.0184,52.3341,52.3441,511126.7083361,0
+RVTY.US,D,20160104,000000,51.5839,51.6029,50.535,51.2303,932851.71537297,0
+RVTY.US,D,20160105,000000,51.5149,52.0385,51.2872,51.7967,743190.93323075,0
+RVTY.US,D,20160106,000000,50.9076,51.6498,50.8317,51.0544,2136667.4262187,0
+RVTY.US,D,20160107,000000,49.8328,50.2333,48.7099,48.9137,868428.1935293,0
+RVTY.US,D,20160108,000000,49.1195,49.588,48.1425,48.1915,887034.69487351,0
+RVTY.US,D,20160111,000000,48.4172,48.624,46.1716,46.653,1716680.2405803,0
+RVTY.US,D,20160112,000000,47.0686,47.5671,46.653,47.4383,750550.64689528,0
+RVTY.US,D,20160113,000000,47.6261,47.7159,45.833,46.0796,550457.93111623,0
+RVTY.US,D,20160114,000000,46.3474,47.4482,46.0297,47.0676,782711.35430829,0
+RVTY.US,D,20160115,000000,45.773,46.4792,45.773,46.3933,900461.76769484,0
+RVTY.US,D,20160119,000000,47.0866,47.0866,45.9128,46.741,636365.97073303,0
+RVTY.US,D,20160120,000000,45.9918,47.6361,45.5722,47.1265,1057366.2181544,0
+RVTY.US,D,20160121,000000,47.1735,47.2035,46.2584,46.4982,652622.00857285,0
+RVTY.US,D,20160122,000000,47.0866,48.0935,46.721,48.0745,733924.22085417,0
+RVTY.US,D,20160125,000000,47.8009,48.0745,47.2035,47.3513,474736.56808405,0
+RVTY.US,D,20160126,000000,47.4682,47.9167,46.7709,47.8797,626735.87749953,0
+RVTY.US,D,20160127,000000,47.8009,48.586,47.1835,47.5671,892415.33428413,0
+RVTY.US,D,20160128,000000,47.5471,47.5471,45.6022,45.9628,1055990.7765636,0
+RVTY.US,D,20160129,000000,46.1596,47.3013,46.0496,47.2814,1219909.5787163,0
+RVTY.US,D,20160201,000000,47.0776,47.4682,46.2684,47.1935,1618312.1416622,0
+RVTY.US,D,20160202,000000,46.652,46.9008,46.1696,46.5082,770305.35166349,0
+RVTY.US,D,20160203,000000,46.681,46.681,44.767,45.793,1066769.0732212,0
+RVTY.US,D,20160204,000000,45.705,46.4123,45.1886,45.5822,1143992.0100423,0
+RVTY.US,D,20160205,000000,41.5474,44.2266,38.6525,42.3316,3417045.3814184,0
+RVTY.US,D,20160208,000000,41.7342,42.0558,40.1379,40.5594,1359646.0355215,0
+RVTY.US,D,20160209,000000,40.032,42.2626,39.5425,41.5574,1407556.2498829,0
+RVTY.US,D,20160210,000000,41.93,44.0089,41.7592,43.0449,1365041.69067,0
+RVTY.US,D,20160211,000000,42.2526,42.7392,41.89,42.4804,1551082.6789316,0
+RVTY.US,D,20160212,000000,43.4465,43.6323,42.6513,43.4564,1300939.5056172,0
+RVTY.US,D,20160216,000000,44.0179,45.0997,43.8509,44.6871,1211933.2187491,0
+RVTY.US,D,20160217,000000,44.9149,45.2665,44.6132,44.7171,1268121.1088846,0
+RVTY.US,D,20160218,000000,44.7071,45.5722,44.5103,44.6971,911102.92061295,0
+RVTY.US,D,20160219,000000,44.5892,46.0297,44.4513,45.9628,2999861.1335195,0
+RVTY.US,D,20160222,000000,46.3854,46.9577,46.0198,46.7609,1226818.8202441,0
+RVTY.US,D,20160223,000000,46.5182,47.1066,45.9918,46.1886,1038160.0883438,0
+RVTY.US,D,20160224,000000,45.745,46.6421,45.5922,46.3564,912236.10829905,0
+RVTY.US,D,20160225,000000,46.2684,46.9058,46.1096,46.5941,935095.06661374,0
+RVTY.US,D,20160226,000000,46.701,47.2624,46.6231,46.9198,1111415.8672144,0
+RVTY.US,D,20160229,000000,46.8109,47.1595,46.2484,46.2484,963457.79338974,0
+RVTY.US,D,20160301,000000,46.2974,46.9387,46.2584,46.9288,1462577.917709,0
+RVTY.US,D,20160302,000000,46.8808,48.3883,46.691,48.1035,1706645.7234729,0
+RVTY.US,D,20160303,000000,48.1435,48.1925,47.3883,47.8897,903654.11357027,0
+RVTY.US,D,20160304,000000,47.9077,48.1835,47.6659,47.7729,756181.54860407,0
+RVTY.US,D,20160307,000000,47.4482,48.3503,47.3313,47.8209,1045269.5397101,0
+RVTY.US,D,20160308,000000,47.6061,47.6859,46.5032,46.6031,791319.37631608,0
+RVTY.US,D,20160309,000000,46.9288,46.9977,46.5372,46.7609,933503.3983974,0
+RVTY.US,D,20160310,000000,46.9877,47.1935,46.2874,46.6131,718268.81252996,0
+RVTY.US,D,20160311,000000,47.1545,47.6859,46.741,47.6659,754374.6548113,0
+RVTY.US,D,20160314,000000,47.4482,47.7059,47.0776,47.4782,412599.44259646,0
+RVTY.US,D,20160315,000000,47.0776,47.2714,46.5562,46.672,628863.10703395,0
+RVTY.US,D,20160316,000000,46.5841,46.9577,46.2185,46.9198,768845.82194058,0
+RVTY.US,D,20160317,000000,46.9677,47.0966,46.0696,46.4892,684030.92804216,0
+RVTY.US,D,20160318,000000,46.5652,48.3783,46.4492,47.8797,1426474.077526,0
+RVTY.US,D,20160321,000000,47.6959,47.9267,47.3983,47.4083,461576.77539717,0
+RVTY.US,D,20160322,000000,47.0676,47.9167,46.9577,47.6361,430315.01015919,0
+RVTY.US,D,20160323,000000,47.7439,48.0097,47.5571,47.6061,859839.19145616,0
+RVTY.US,D,20160324,000000,47.4482,47.6659,46.9577,47.3783,432969.79261815,0
+RVTY.US,D,20160328,000000,47.5181,47.6261,46.7709,47.2624,711730.96025261,0
+RVTY.US,D,20160329,000000,47.3213,48.3313,47.1545,48.2713,637610.27487953,0
+RVTY.US,D,20160330,000000,48.606,48.8368,48.1635,48.2813,412296.12469108,0
+RVTY.US,D,20160331,000000,48.1535,48.8368,47.9367,48.3982,698826.43510986,0
+RVTY.US,D,20160401,000000,47.9757,49.3762,47.9167,49.2573,609999.33604722,0
+RVTY.US,D,20160404,000000,49.2084,49.8956,48.9746,49.0815,650420.70139816,0
+RVTY.US,D,20160405,000000,48.0745,48.4382,47.4283,47.5371,866917.61029755,0
+RVTY.US,D,20160406,000000,47.6161,49.1984,47.5971,49.1884,644277.26250273,0
+RVTY.US,D,20160407,000000,48.8857,49.1015,47.9957,48.2025,828936.80287835,0
+RVTY.US,D,20160408,000000,48.8368,49.2184,48.4471,48.9257,555399.10993126,0
+RVTY.US,D,20160411,000000,49.2084,49.4621,48.6919,48.7309,379247.48664417,0
+RVTY.US,D,20160412,000000,48.7309,49.2573,48.6919,48.8268,335010.12177076,0
+RVTY.US,D,20160413,000000,49.1414,49.8477,48.7698,49.6918,561404.4040381,0
+RVTY.US,D,20160414,000000,49.8876,50.1904,49.542,49.622,411025.79326557,0
+RVTY.US,D,20160415,000000,49.6619,49.9176,49.3372,49.8576,426025.51436859,0
+RVTY.US,D,20160418,000000,49.7718,50.3852,49.632,50.2982,365565.14627871,0
+RVTY.US,D,20160419,000000,50.1244,50.3382,49.622,49.7218,467481.96458475,0
+RVTY.US,D,20160420,000000,49.642,50.444,49.3572,50.3182,446381.84970159,0
+RVTY.US,D,20160421,000000,50.3182,50.7398,49.9466,50.3852,276086.36419163,0
+RVTY.US,D,20160422,000000,50.474,50.7098,50.1564,50.552,314802.94276746,0
+RVTY.US,D,20160425,000000,50.1614,50.5869,50.0046,50.3752,297056.34267976,0
+RVTY.US,D,20160426,000000,50.494,50.494,49.7268,49.9366,494492.27390146,0
+RVTY.US,D,20160427,000000,49.9366,50.6199,49.612,50.4241,475129.98041677,0
+RVTY.US,D,20160428,000000,50.1144,50.562,49.622,49.8188,286534.31461556,0
+RVTY.US,D,20160429,000000,49.4432,49.512,48.7698,49.4062,513740.44777817,0
+RVTY.US,D,20160502,000000,49.642,50.6498,49.2883,50.6199,417867.9644975,0
+RVTY.US,D,20160503,000000,50.1804,50.4041,49.522,50.3752,712601.87305024,0
+RVTY.US,D,20160504,000000,50.0196,50.1704,49.1115,49.2194,737301.76083025,0
+RVTY.US,D,20160505,000000,49.2384,49.7618,49.0535,49.7418,649426.65954984,0
+RVTY.US,D,20160506,000000,50.8397,53.8954,50.8397,53.1382,1625466.6402423,0
+RVTY.US,D,20160509,000000,53.2741,53.8674,52.8176,52.8765,747841.80777991,0
+RVTY.US,D,20160510,000000,52.9724,53.8495,52.1103,53.8096,717590.10117733,0
+RVTY.US,D,20160511,000000,53.6407,53.9534,52.8475,53.383,653667.10393,0
+RVTY.US,D,20160512,000000,53.423,53.5408,52.8276,53.383,452017.75665634,0
+RVTY.US,D,20160513,000000,53.2072,53.9484,52.9145,53.353,527082.43141812,0
+RVTY.US,D,20160516,000000,53.4619,53.9534,53.4519,53.8495,556813.59244051,0
+RVTY.US,D,20160517,000000,53.8196,53.8764,53.0324,53.324,558487.34669065,0
+RVTY.US,D,20160518,000000,53.343,53.5508,52.7087,53.1382,1640155.0350464,0
+RVTY.US,D,20160519,000000,52.7187,52.9345,52.1003,52.8865,709750.88494951,0
+RVTY.US,D,20160520,000000,53.2841,53.334,52.5179,52.8675,860301.67618318,0
+RVTY.US,D,20160523,000000,52.9534,53.1872,52.7187,52.8176,373822.80106907,0
+RVTY.US,D,20160524,000000,53.1103,54.0512,52.8675,53.8764,832373.4047568,0
+RVTY.US,D,20160525,000000,54.1882,54.9424,53.9244,54.4438,854295.38102714,0
+RVTY.US,D,20160526,000000,54.4339,54.9913,53.8196,53.8674,766622.49168365,0
+RVTY.US,D,20160527,000000,53.8764,54.1302,53.5908,53.8854,954323.21950661,0
+RVTY.US,D,20160531,000000,54.0134,54.0812,53.5308,53.6507,826483.23130711,0
+RVTY.US,D,20160601,000000,53.423,53.7896,53.2841,53.7206,1197830.4377227,0
+RVTY.US,D,20160602,000000,53.7106,54.0134,53.363,53.8196,721152.83525405,0
+RVTY.US,D,20160603,000000,53.7006,53.7006,52.9245,53.4809,527046.39364718,0
+RVTY.US,D,20160606,000000,53.5308,53.6707,53.2641,53.5408,659566.28682242,0
+RVTY.US,D,20160607,000000,53.6906,53.6906,52.9145,53.2451,618857.62035318,0
+RVTY.US,D,20160608,000000,53.1382,53.8954,52.9145,53.8854,2814102.4411303,0
+RVTY.US,D,20160609,000000,53.7106,53.8196,53.1103,53.1972,691194.43606493,0
+RVTY.US,D,20160610,000000,52.8376,53.0803,52.4539,52.6128,1124931.0323647,0
+RVTY.US,D,20160613,000000,52.3661,52.7287,52.0305,52.0305,597175.89588909,0
+RVTY.US,D,20160614,000000,51.8765,52.2292,51.7367,52.1803,582692.71616948,0
+RVTY.US,D,20160615,000000,52.3751,52.5429,51.7667,51.8367,440911.11586363,0
+RVTY.US,D,20160616,000000,51.6129,51.8067,51.2193,51.6698,350457.31186289,0
+RVTY.US,D,20160617,000000,51.6598,51.7667,50.9925,51.2972,711574.79657856,0
+RVTY.US,D,20160620,000000,51.9325,52.6128,51.8855,52.0803,479397.45312514,0
+RVTY.US,D,20160621,000000,52.0803,52.1903,51.5539,51.8665,466416.84824375,0
+RVTY.US,D,20160622,000000,52.0215,52.5978,51.8167,52.1703,531974.55882271,0
+RVTY.US,D,20160623,000000,52.6128,53.1482,52.3851,53.1382,638460.16564411,0
+RVTY.US,D,20160624,000000,50.9725,51.6598,50.6299,50.8297,1277101.521192,0
+RVTY.US,D,20160627,000000,50.0744,50.519,49.2483,49.4252,881338.7249672,0
+RVTY.US,D,20160628,000000,49.7718,50.0444,49.2883,49.8378,598364.14128078,0
+RVTY.US,D,20160629,000000,50.3382,50.8696,49.9656,50.5819,395240.24854631,0
+RVTY.US,D,20160630,000000,50.562,51.3771,50.464,51.3671,519716.71145842,0
+RVTY.US,D,20160701,000000,51.3771,52.3161,51.1503,51.6029,566816.07597369,0
+RVTY.US,D,20160705,000000,51.2772,51.2772,50.8786,51.0025,598931.73617303,0
+RVTY.US,D,20160706,000000,50.8956,51.5099,50.7847,51.3971,994855.70131794,0
+RVTY.US,D,20160707,000000,51.466,51.7077,51.3971,51.5349,571038.50146839,0
+RVTY.US,D,20160708,000000,51.9525,52.9534,51.9425,52.8675,667249.3393762,0
+RVTY.US,D,20160711,000000,53.1782,53.363,52.8425,52.8765,465318.69727938,0
+RVTY.US,D,20160712,000000,53.2352,53.8196,53.0503,53.6507,437112.13417744,0
+RVTY.US,D,20160713,000000,53.8196,54.6416,53.8196,54.6217,858820.12337803,0
+RVTY.US,D,20160714,000000,55.1102,55.1302,54.7176,54.8375,808676.56826784,0
+RVTY.US,D,20160715,000000,55.0612,55.1002,54.245,54.335,401293.5930144,0
+RVTY.US,D,20160718,000000,54.365,54.365,53.8595,54.1892,450832.51441221,0
+RVTY.US,D,20160719,000000,54.0423,54.1992,53.5908,54.0423,381146.47696267,0
+RVTY.US,D,20160720,000000,54.315,54.7276,54.1212,54.6017,254892.15068437,0
+RVTY.US,D,20160721,000000,54.5438,54.8025,53.9434,54.1502,445570.99985552,0
+RVTY.US,D,20160722,000000,54.1502,54.4938,53.9054,54.285,283959.61609201,0
+RVTY.US,D,20160725,000000,54.1502,54.5338,53.5008,53.7606,252134.26015855,0
+RVTY.US,D,20160726,000000,53.8096,54.6017,53.7606,54.395,361658.05127971,0
+RVTY.US,D,20160727,000000,54.365,54.9144,54.245,54.7576,311834.83191118,0
+RVTY.US,D,20160728,000000,54.7276,54.8574,54.0423,54.5438,476821.75355239,0
+RVTY.US,D,20160729,000000,54.5138,55.9253,54.5138,55.8474,718567.12518938,0
+RVTY.US,D,20160801,000000,55.7995,56.1991,55.5277,55.6197,529982.47092929,0
+RVTY.US,D,20160802,000000,55.4638,55.5627,54.385,54.8574,333728.77880414,0
+RVTY.US,D,20160803,000000,54.7476,54.8275,54.405,54.6976,274857.07578304,0
+RVTY.US,D,20160804,000000,54.7975,54.9244,54.4448,54.6696,496749.63983093,0
+RVTY.US,D,20160805,000000,54.6117,55.5227,53.7006,53.8196,1130826.2110604,0
+RVTY.US,D,20160808,000000,53.7706,53.9534,53.2441,53.5608,573747.34058376,0
+RVTY.US,D,20160809,000000,53.5908,54.0423,53.383,53.6906,460560.71046661,0
+RVTY.US,D,20160810,000000,53.7996,53.7996,53.1772,53.5108,599247.06666872,0
+RVTY.US,D,20160811,000000,53.6208,53.8764,53.334,53.6906,329888.75410104,0
+RVTY.US,D,20160812,000000,53.5908,53.5908,53.2252,53.383,204940.79701917,0
+RVTY.US,D,20160815,000000,53.5808,53.7706,53.393,53.5808,284016.67589599,0
+RVTY.US,D,20160816,000000,53.363,53.7896,53.353,53.6806,474343.15575133,0
+RVTY.US,D,20160817,000000,53.6507,54.0522,53.5108,53.8764,578223.0315242,0
+RVTY.US,D,20160818,000000,53.7206,53.9534,53.373,53.9244,395262.27162855,0
+RVTY.US,D,20160819,000000,53.7406,54.325,53.7406,54.255,403712.12786391,0
+RVTY.US,D,20160822,000000,54.2271,54.245,53.9054,54.0622,357877.08847898,0
+RVTY.US,D,20160823,000000,54.2371,55.1791,54.2371,54.8854,631293.65447376,0
+RVTY.US,D,20160824,000000,54.7576,54.8075,53.0114,53.0693,601345.26577657,0
+RVTY.US,D,20160825,000000,53.0893,53.5708,52.8066,53.0593,257568.95622557,0
+RVTY.US,D,20160826,000000,53.1672,53.7006,52.8266,53.0493,277187.51830357,0
+RVTY.US,D,20160829,000000,53.0413,53.6008,53.0413,53.383,244178.92222438,0
+RVTY.US,D,20160830,000000,53.4619,53.5908,52.6517,52.7467,378282.47522243,0
+RVTY.US,D,20160831,000000,52.6517,52.7866,51.9605,52.2461,664473.4299649,0
+RVTY.US,D,20160901,000000,52.2651,52.5219,51.9905,52.2551,499363.37927301,0
+RVTY.US,D,20160902,000000,53.5008,53.5008,52.2651,52.4519,281626.17042389,0
+RVTY.US,D,20160906,000000,52.4619,52.7667,52.3931,52.7567,501127.22795049,0
+RVTY.US,D,20160907,000000,52.7667,53.4719,52.6617,53.4519,593741.29610902,0
+RVTY.US,D,20160908,000000,53.4519,53.8954,53.3141,53.8196,658975.66779875,0
+RVTY.US,D,20160909,000000,53.3141,53.6208,51.7547,51.7547,916970.0699312,0
+RVTY.US,D,20160912,000000,51.0984,52.1583,51.0195,52.0285,551547.07263786,0
+RVTY.US,D,20160913,000000,51.5709,51.7247,50.52,50.9895,465402.78541157,0
+RVTY.US,D,20160914,000000,51.0984,51.5609,50.7058,50.9595,277885.24959087,0
+RVTY.US,D,20160915,000000,50.9995,52.3141,50.9196,52.1583,422494.81386603,0
+RVTY.US,D,20160916,000000,52.2461,52.6467,51.9255,52.3141,1379686.0393096,0
+RVTY.US,D,20160919,000000,52.6517,53.2841,52.3641,52.8066,623566.55575552,0
+RVTY.US,D,20160920,000000,52.9624,53.3041,52.1483,52.3141,732552.78346021,0
+RVTY.US,D,20160921,000000,52.7007,53.334,52.3541,53.2641,416767.81143474,0
+RVTY.US,D,20160922,000000,53.8296,54.6976,53.7206,54.5638,902319.71499644,0
+RVTY.US,D,20160923,000000,54.5338,54.6976,54.275,54.4838,473859.64899127,0
+RVTY.US,D,20160926,000000,54.1412,54.6976,53.8854,54.1892,625942.04548973,0
+RVTY.US,D,20160927,000000,54.2172,54.9843,54.0622,54.9743,472736.47179709,0
+RVTY.US,D,20160928,000000,54.9843,55.1601,54.6516,55.1002,607265.47070203,0
+RVTY.US,D,20160929,000000,55.0033,55.1202,53.8096,54.1022,369521.29268816,0
+RVTY.US,D,20160930,000000,54.1892,55.278,54.1792,55.0512,546586.87388815,0
+RVTY.US,D,20161003,000000,54.5338,54.6217,54.1312,54.5438,550902.39695777,0
+RVTY.US,D,20161004,000000,54.5738,55.1401,54.5738,54.7176,716439.89565495,0
+RVTY.US,D,20161005,000000,55.1202,55.4638,55.0033,55.3569,587661.92436191,0
+RVTY.US,D,20161006,000000,55.1302,55.3759,54.6926,55.3659,811229.24370916,0
+RVTY.US,D,20161007,000000,55.4359,55.4359,54.2271,54.6516,1049414.884417,0
+RVTY.US,D,20161010,000000,55.0313,55.1451,54.355,54.4149,669025.20064399,0
+RVTY.US,D,20161011,000000,53.7996,53.7996,52.432,52.8066,847142.88454549,0
+RVTY.US,D,20161012,000000,52.7177,52.7866,51.9395,51.9495,564988.16014788,0
+RVTY.US,D,20161013,000000,51.5199,51.8337,51.0964,51.1453,572830.37952328,0
+RVTY.US,D,20161014,000000,51.5099,51.5299,50.7128,51.1953,863078.58664366,0
+RVTY.US,D,20161017,000000,51.2243,51.2243,50.7228,50.8986,684146.04869932,0
+RVTY.US,D,20161018,000000,51.5499,51.6498,51.1553,51.5689,498917.91238226,0
+RVTY.US,D,20161019,000000,51.7437,51.9295,51.4311,51.8825,333037.053812,0
+RVTY.US,D,20161020,000000,51.8735,52.0773,51.7037,51.9995,355213.29657728,0
+RVTY.US,D,20161021,000000,51.5789,51.7837,51.1064,51.7637,427314.86572875,0
+RVTY.US,D,20161024,000000,52.0673,52.3041,51.9395,52.1473,395408.42481068,0
+RVTY.US,D,20161025,000000,51.8137,51.8137,50.0355,50.2622,1516588.5258504,0
+RVTY.US,D,20161026,000000,50.0454,50.507,49.523,49.7228,1109515.8758467,0
+RVTY.US,D,20161027,000000,50.0256,50.4171,49.9426,50.0156,629056.30952814,0
+RVTY.US,D,20161028,000000,49.9276,50.3312,49.7028,49.9086,561463.46594047,0
+RVTY.US,D,20161031,000000,49.9666,50.1924,49.8487,49.9956,510981.55620316,0
+RVTY.US,D,20161101,000000,50.2323,50.2323,49.0625,49.633,476417.32967855,0
+RVTY.US,D,20161102,000000,49.4352,49.8388,49.1304,49.1404,533081.71922981,0
+RVTY.US,D,20161103,000000,49.0525,49.513,49.0525,49.2873,479332.38492762,0
+RVTY.US,D,20161104,000000,49.4831,50.8027,49.4831,50.1724,725950.86403453,0
+RVTY.US,D,20161107,000000,51.1553,51.5689,50.7528,50.9575,783342.01529967,0
+RVTY.US,D,20161108,000000,47.0776,50.2423,44.5513,49.8288,1765900.8283348,0
+RVTY.US,D,20161109,000000,51.1164,51.1164,48.7109,49.8986,824558.21370959,0
+RVTY.US,D,20161110,000000,51.3621,51.3621,50.0654,50.3112,1136503.161032,0
+RVTY.US,D,20161111,000000,50.0256,50.4371,49.6948,50.0056,991820.52016575,0
+RVTY.US,D,20161114,000000,50.0554,50.457,49.3262,49.3862,993462.24084173,0
+RVTY.US,D,20161115,000000,49.4831,50.2024,49.1984,50.0256,787943.83843839,0
+RVTY.US,D,20161116,000000,49.9856,51.3921,49.9856,50.555,1099215.0796541,0
+RVTY.US,D,20161117,000000,50.555,50.6878,49.8388,50.0454,506264.61240729,0
+RVTY.US,D,20161118,000000,49.9856,50.2124,48.8408,49.0725,754550.8394692,0
+RVTY.US,D,20161121,000000,49.1594,49.6928,49.1594,49.6928,543615.7598843,0
+RVTY.US,D,20161122,000000,49.6928,49.8388,49.4052,49.7718,641546.40030512,0
+RVTY.US,D,20161123,000000,49.2084,51.0275,49.2084,50.9975,540372.36050005,0
+RVTY.US,D,20161125,000000,51.1453,51.6169,50.3582,50.6329,317665.9434585,0
+RVTY.US,D,20161128,000000,50.6039,50.6039,50.0156,50.0454,653346.76818835,0
+RVTY.US,D,20161129,000000,49.9276,50.8626,49.9276,50.2722,477911.89612321,0
+RVTY.US,D,20161130,000000,50.447,50.7028,49.7228,49.8288,613715.23065042,0
+RVTY.US,D,20161201,000000,49.8686,50.2922,49.7818,49.8487,802147.72543323,0
+RVTY.US,D,20161202,000000,49.8487,50.489,49.623,50.0954,479373.42794452,0
+RVTY.US,D,20161205,000000,50.507,50.6139,49.9376,50.2522,490384.96906392,0
+RVTY.US,D,20161206,000000,50.2822,51.2243,49.9906,51.1853,456207.14752767,0
+RVTY.US,D,20161207,000000,51.0874,51.8337,50.9675,51.8137,985559.95851478,0
+RVTY.US,D,20161208,000000,51.7037,52.4021,51.5399,52.1173,594543.13651235,0
+RVTY.US,D,20161209,000000,52.0673,52.8565,52.0673,52.6218,536229.01789157,0
+RVTY.US,D,20161212,000000,52.3231,52.7966,52.0673,52.6218,788488.40919921,0
+RVTY.US,D,20161213,000000,52.6018,53.2072,52.5119,53.0593,638589.30098996,0
+RVTY.US,D,20161214,000000,53.1273,53.2352,52.412,52.6218,1032208.8508933,0
+RVTY.US,D,20161215,000000,52.422,53.1103,52.3921,53.0413,649591.83266663,0
+RVTY.US,D,20161216,000000,53.0793,53.2701,52.7766,52.9235,2137465.2624252,0
+RVTY.US,D,20161219,000000,52.9135,53.404,52.432,52.5019,790228.23269607,0
+RVTY.US,D,20161220,000000,52.5419,52.7866,52.4419,52.5819,408777.43677883,0
+RVTY.US,D,20161221,000000,52.432,52.7087,52.0275,52.1573,968959.55975268,0
+RVTY.US,D,20161222,000000,51.9495,52.3431,51.2492,51.4221,987489.98135824,0
+RVTY.US,D,20161223,000000,51.491,51.7937,51.2722,51.7337,317758.03998423,0
+RVTY.US,D,20161227,000000,51.7537,51.9495,51.5199,51.7537,371572.44248394,0
+RVTY.US,D,20161228,000000,51.9195,51.9195,51.2173,51.2722,291799.83336902,0
+RVTY.US,D,20161229,000000,51.3921,51.5889,51.1853,51.2632,362423.85391211,0
+RVTY.US,D,20161230,000000,51.4999,51.5589,51.0375,51.2343,362140.55699058,0
+RVTY.US,D,20170103,000000,51.4311,52.1973,51.3721,52.0573,636817.44391894,0
+RVTY.US,D,20170104,000000,52.2451,52.6417,51.9395,52.3631,506166.5095864,0
+RVTY.US,D,20170105,000000,52.3231,52.5119,51.6548,51.8037,584792.91737571,0
+RVTY.US,D,20170106,000000,51.7337,52.6118,51.6937,52.1773,1201157.9252391,0
+RVTY.US,D,20170109,000000,52.2073,52.9185,52.2073,52.6118,718583.14197647,0
+RVTY.US,D,20170110,000000,52.7966,52.7966,52.3821,52.4021,691612.87462747,0
+RVTY.US,D,20170111,000000,52.2262,52.6417,51.4411,52.1073,641168.00371029,0
+RVTY.US,D,20170112,000000,52.0473,52.0673,51.4999,52.0275,948409.0208763,0
+RVTY.US,D,20170113,000000,52.0773,53.1093,52.0773,52.9524,601334.25423544,0
+RVTY.US,D,20170117,000000,52.6417,52.6417,51.9645,51.9995,781055.61894361,0
+RVTY.US,D,20170118,000000,52.0473,52.1773,51.4401,51.5779,717619.13160392,0
+RVTY.US,D,20170119,000000,51.2532,51.9105,51.1154,51.2722,740461.07208233,0
+RVTY.US,D,20170120,000000,51.4011,51.5089,50.7907,50.8706,477875.85835227,0
+RVTY.US,D,20170123,000000,50.5919,51.0564,50.5919,50.8506,737540.01053812,0
+RVTY.US,D,20170124,000000,51.1543,51.3811,50.2303,50.7308,697881.44467199,0
+RVTY.US,D,20170125,000000,50.8796,51.8387,50.7408,51.4301,629260.52356345,0
+RVTY.US,D,20170126,000000,51.4401,51.6069,50.8796,51.2143,444766.15630462,0
+RVTY.US,D,20170127,000000,51.2432,51.8585,51.1643,51.47,476146.04534734,0
+RVTY.US,D,20170130,000000,51.3711,51.4111,50.5829,50.9565,597873.62717638,0
+RVTY.US,D,20170131,000000,51.0065,52.3231,50.8976,52.3231,617872.5879476,0
+RVTY.US,D,20170201,000000,52.2841,53.0803,52.2362,52.8865,754441.7251072,0
+RVTY.US,D,20170202,000000,52.6917,53.1153,52.3231,52.9724,1049317.7826453,0
+RVTY.US,D,20170203,000000,50.1704,52.7976,49.7698,51.3211,2055934.810928,0
+RVTY.US,D,20170206,000000,51.2432,51.6069,50.9166,51.47,737113.56358203,0
+RVTY.US,D,20170207,000000,51.5089,52.1873,51.4011,51.8337,824444.09410163,0
+RVTY.US,D,20170208,000000,51.8436,52.6917,51.7737,52.3431,770829.90144045,0
+RVTY.US,D,20170209,000000,52.2941,53.2971,52.2941,52.8575,613049.5329373,0
+RVTY.US,D,20170210,000000,52.9145,53.2372,52.7577,53.0903,579178.03245401,0
+RVTY.US,D,20170213,000000,53.1392,53.6537,53.1153,53.5038,571084.54973125,0
+RVTY.US,D,20170214,000000,53.327,53.5938,53.1103,53.5138,586652.8667757,0
+RVTY.US,D,20170215,000000,53.4449,54.7646,53.366,54.6476,1095986.6960077,0
+RVTY.US,D,20170216,000000,54.5088,54.7146,54.1652,54.4199,712998.28853054,0
+RVTY.US,D,20170217,000000,54.2321,55.0283,54.2321,55.0283,412069.88757353,0
+RVTY.US,D,20170221,000000,55.0003,55.2251,54.4988,54.7546,602181.14185245,0
+RVTY.US,D,20170222,000000,54.5878,54.7745,54.28,54.3,432564.36769512,0
+RVTY.US,D,20170223,000000,54.4688,54.5438,53.7336,54.2122,563195.2810438,0
+RVTY.US,D,20170224,000000,53.8894,54.2321,53.7736,54.1452,988002.5185449,0
+RVTY.US,D,20170227,000000,54.0184,54.31,53.9284,54.0972,574969.62164802,0
+RVTY.US,D,20170228,000000,53.8794,54.0274,53.327,53.376,597723.46979747,0
+RVTY.US,D,20170301,000000,53.8026,54.5288,53.7336,54.35,958420.51385221,0
+RVTY.US,D,20170302,000000,54.1942,54.5588,53.6836,53.7336,726922.88280062,0
+RVTY.US,D,20170303,000000,53.7036,54.0772,53.6437,54.0472,477557.52470901,0
+RVTY.US,D,20170306,000000,53.6936,53.8614,53.356,53.396,597613.35438628,0
+RVTY.US,D,20170307,000000,53.1892,53.5138,53.0903,53.1992,389796.54303656,0
+RVTY.US,D,20170308,000000,53.2192,53.7636,53.1293,53.5038,389669.40978909,0
+RVTY.US,D,20170309,000000,53.7236,54.1552,53.5438,53.8794,452241.9916755,0
+RVTY.US,D,20170310,000000,54.0772,54.8544,53.9884,54.6856,857411.64716394,0
+RVTY.US,D,20170313,000000,54.7745,54.9813,54.32,54.9314,677465.04638741,0
+RVTY.US,D,20170314,000000,54.8245,54.9713,54.5088,54.9114,444892.28850289,0
+RVTY.US,D,20170315,000000,55.0872,56.0333,55.0103,55.8953,807409.23998991,0
+RVTY.US,D,20170316,000000,55.5617,55.8853,54.6476,55.2061,955989.96641241,0
+RVTY.US,D,20170317,000000,55.3249,56.4188,55.1571,56.3389,1158718.4447158,0
+RVTY.US,D,20170320,000000,56.3389,56.3889,55.8654,56.2101,998043.0419474,0
+RVTY.US,D,20170321,000000,56.3889,56.7615,56.1421,56.3389,1178324.9942034,0
+RVTY.US,D,20170322,000000,56.3289,56.5367,55.8853,56.2599,560892.86790065,0
+RVTY.US,D,20170323,000000,56.1131,56.9403,56.0333,56.6545,576415.13668223,0
+RVTY.US,D,20170324,000000,56.6346,57.1331,56.4477,56.5857,608060.30376102,0
+RVTY.US,D,20170327,000000,56.7415,57.4178,56.3089,57.0851,1344695.365829,0
+RVTY.US,D,20170328,000000,57.172,57.3109,56.6445,57.0182,690697.91566537,0
+RVTY.US,D,20170329,000000,56.8903,57.0551,56.6256,56.9702,332582.57747852,0
+RVTY.US,D,20170330,000000,56.8314,57.2419,56.8314,56.9702,387423.05540073,0
+RVTY.US,D,20170331,000000,57.0092,57.3688,56.7315,57.1141,450638.31086884,0
+RVTY.US,D,20170403,000000,57.0851,57.4477,56.9003,57.0551,701346.07592782,0
+RVTY.US,D,20170404,000000,57.0461,57.1241,56.4188,56.5267,540720.7256191,0
+RVTY.US,D,20170405,000000,56.5267,57.0371,56.2889,56.3289,689026.1635136,0
+RVTY.US,D,20170406,000000,56.5067,57.0092,56.1521,56.9103,409780.48806989,0
+RVTY.US,D,20170407,000000,56.7814,57.0851,56.6745,56.9103,470758.39859237,0
+RVTY.US,D,20170410,000000,56.9003,57.1331,56.6545,56.6945,318732.0608487,0
+RVTY.US,D,20170411,000000,56.6346,56.8603,56.2291,56.5956,369335.09753832,0
+RVTY.US,D,20170412,000000,56.6745,56.7615,56.1211,56.2689,598230.00068897,0
+RVTY.US,D,20170413,000000,56.2091,56.5557,56.0521,56.0921,508755.22279866,0
+RVTY.US,D,20170417,000000,56.3889,56.9702,56.2489,56.9103,504441.70182743,0
+RVTY.US,D,20170418,000000,56.6845,56.9303,56.1701,56.7315,536381.17736885,0
+RVTY.US,D,20170419,000000,56.0621,56.8014,55.3629,56.5457,642154.03716507,0
+RVTY.US,D,20170420,000000,56.7225,56.7225,56.1121,56.3789,923094.48889198,0
+RVTY.US,D,20170421,000000,56.3789,56.5657,56.1211,56.3589,658002.64798347,0
+RVTY.US,D,20170424,000000,57.144,57.4787,57.0092,57.3318,367183.84282326,0
+RVTY.US,D,20170425,000000,57.6176,58.14,57.154,57.7664,508318.76535066,0
+RVTY.US,D,20170426,000000,57.9042,59.108,57.8443,59.079,1163282.2279852,0
+RVTY.US,D,20170427,000000,59.098,59.4406,58.8213,59.0091,839854.24537364,0
+RVTY.US,D,20170428,000000,59.0191,59.069,58.179,58.5136,520799.8466849,0
+RVTY.US,D,20170501,000000,58.8502,59.1669,58.6225,59.0291,569636.03154945,0
+RVTY.US,D,20170502,000000,59.098,59.5935,58.4456,58.7414,537809.6745668,0
+RVTY.US,D,20170503,000000,58.7614,58.8802,58.159,58.7414,463655.95457035,0
+RVTY.US,D,20170504,000000,58.7314,59.8422,58.7314,59.5795,659806.53862867,0
+RVTY.US,D,20170505,000000,60.1869,61.0479,59.2159,60.6723,1419313.5726508,0
+RVTY.US,D,20170508,000000,60.6723,61.1079,60.3447,60.9591,599547.38142652,0
+RVTY.US,D,20170509,000000,60.9301,61.7342,60.6323,61.6184,703101.91621177,0
+RVTY.US,D,20170510,000000,61.6284,61.7922,61.1269,61.7242,507400.80324098,0
+RVTY.US,D,20170511,000000,61.4395,61.7012,61.1668,61.6184,411867.67563661,0
+RVTY.US,D,20170512,000000,61.6084,61.971,61.3906,61.4395,809097.00892876,0
+RVTY.US,D,20170515,000000,61.4096,61.8711,61.3337,61.8122,768182.12632583,0
+RVTY.US,D,20170516,000000,61.8711,61.951,61.2647,61.5984,717764.28373686,0
+RVTY.US,D,20170517,000000,61.0779,61.2647,60.4545,60.6823,792507.62170778,0
+RVTY.US,D,20170518,000000,60.6923,61.3047,60.6423,60.7323,639967.74572827,0
+RVTY.US,D,20170519,000000,60.979,61.3706,60.5725,61.0579,536729.54248791,0
+RVTY.US,D,20170522,000000,61.1169,61.2947,60.8501,61.2347,399227.42748072,0
+RVTY.US,D,20170523,000000,61.6473,61.951,60.979,61.1269,398098.24399139,0
+RVTY.US,D,20170524,000000,61.2048,61.5085,60.9591,61.4595,278283.66716955,0
+RVTY.US,D,20170525,000000,61.4395,61.901,61.3436,61.8511,336738.9337265,0
+RVTY.US,D,20170526,000000,61.8212,62.0748,61.8122,61.8511,512185.81838195,0
+RVTY.US,D,20170530,000000,61.8022,62.0389,61.6763,62.01,282622.2143706,0
+RVTY.US,D,20170531,000000,62.0489,62.1968,61.7732,62.1068,425217.66767009,0
+RVTY.US,D,20170601,000000,62.1468,63.1248,61.995,63.0159,876224.36464184,0
+RVTY.US,D,20170602,000000,63.0558,63.9719,62.9959,63.8929,417117.17760299,0
+RVTY.US,D,20170605,000000,63.8251,64.0897,63.6063,63.9029,475288.14618921,0
+RVTY.US,D,20170606,000000,63.7851,64.3635,63.7261,63.7751,673128.50128476,0
+RVTY.US,D,20170607,000000,63.835,64.0408,63.2227,63.7261,504170.41749622,0
+RVTY.US,D,20170608,000000,63.8151,63.8151,62.927,63.2526,361755.1530514,0
+RVTY.US,D,20170609,000000,63.2127,63.5473,62.6622,62.947,513123.80147549,0
+RVTY.US,D,20170612,000000,62.6522,62.937,62.1418,62.7402,536461.26130427,0
+RVTY.US,D,20170613,000000,62.8281,63.4884,62.8081,63.1637,327849.61689557,0
+RVTY.US,D,20170614,000000,63.3715,63.4105,62.7702,63.0558,351313.20892263,0
+RVTY.US,D,20170615,000000,62.7212,63.0159,62.4924,62.897,473679.46013659,0
+RVTY.US,D,20170616,000000,62.9959,63.3805,62.5424,62.6123,975981.91983928,0
+RVTY.US,D,20170619,000000,63.7751,66.71,63.7751,66.71,2276228.6994151,0
+RVTY.US,D,20170620,000000,66.72,67.8718,66.2176,67.0716,1071903.4545304,0
+RVTY.US,D,20170621,000000,67.0616,67.3983,66.701,67.1016,721665.3724407,0
+RVTY.US,D,20170622,000000,67.0916,67.0916,66.2974,66.778,916393.46559622,0
+RVTY.US,D,20170623,000000,67.1596,67.4782,66.5162,67.4183,960049.22088869,0
+RVTY.US,D,20170626,000000,67.3294,67.5971,67.0516,67.0716,562416.4647719,0
+RVTY.US,D,20170627,000000,66.9418,67.2095,66.5062,66.5362,511892.5109685,0
+RVTY.US,D,20170628,000000,66.9618,67.627,66.8438,67.2494,365695.28267376,0
+RVTY.US,D,20170629,000000,67.2594,67.2594,66.2375,66.71,664651.6167212,0
+RVTY.US,D,20170630,000000,66.9318,67.4882,66.9318,67.1116,354113.14351454,0
+RVTY.US,D,20170703,000000,67.3693,68.1465,66.692,66.71,709890.03078729,0
+RVTY.US,D,20170705,000000,66.8738,67.3793,66.71,67.2195,431588.34473227,0
+RVTY.US,D,20170706,000000,66.8249,67.0416,66.3624,66.5162,483397.64569906,0
+RVTY.US,D,20170707,000000,66.632,67.0516,66.632,66.9418,466206.62791329,0
+RVTY.US,D,20170710,000000,67.0916,67.666,66.71,67.4282,382897.31200066,0
+RVTY.US,D,20170711,000000,67.5681,67.8718,67.0416,67.637,473696.47797287,0
+RVTY.US,D,20170712,000000,68.0476,68.4441,67.695,67.9487,347491.203105,0
+RVTY.US,D,20170713,000000,67.8808,68.3343,67.4382,68.2045,587255.49838969,0
+RVTY.US,D,20170714,000000,68.2145,68.4741,67.9297,68.4143,298690.05496219,0
+RVTY.US,D,20170717,000000,68.4741,69.1005,68.1365,68.8867,603265.27812811,0
+RVTY.US,D,20170718,000000,68.9447,68.9447,68.0666,68.3643,739968.55587954,0
+RVTY.US,D,20170719,000000,68.6919,68.9357,68.3143,68.4143,417037.09366757,0
+RVTY.US,D,20170720,000000,68.4841,68.8377,68.2893,68.4841,239321.83154153,0
+RVTY.US,D,20170721,000000,68.3843,68.8078,68.3093,68.5441,394238.19830445,0
+RVTY.US,D,20170724,000000,68.5541,68.8977,68.1565,68.3943,353605.61157385,0
+RVTY.US,D,20170725,000000,68.5441,68.6319,67.2085,67.2684,715806.23151599,0
+RVTY.US,D,20170726,000000,67.1106,67.2185,65.0927,65.1617,1538325.3080201,0
+RVTY.US,D,20170727,000000,65.4273,65.4753,64.6451,64.8629,821555.06613157,0
+RVTY.US,D,20170728,000000,64.9229,65.2216,64.5163,64.9629,663461.36923112,0
+RVTY.US,D,20170731,000000,65.2305,65.4753,64.823,64.9029,615498.09926257,0
+RVTY.US,D,20170801,000000,65.2216,65.5352,64.9729,65.2885,1041756.858093,0
+RVTY.US,D,20170802,000000,65.6142,65.9068,65.3185,65.778,474269.07811107,0
+RVTY.US,D,20170803,000000,65.6921,65.798,65.0527,65.4174,734613.94374793,0
+RVTY.US,D,20170804,000000,65.0727,65.0727,62.1408,63.3855,1532313.0065689,0
+RVTY.US,D,20170807,000000,63.7012,65.3285,63.4634,64.8729,909207.93449121,0
+RVTY.US,D,20170808,000000,64.813,65.1766,62.951,63.1298,907683.33657078,0
+RVTY.US,D,20170809,000000,62.891,63.3955,62.4784,63.3475,572988.54529572,0
+RVTY.US,D,20170810,000000,63.0109,63.0998,62.013,62.0619,648057.22425426,0
+RVTY.US,D,20170811,000000,61.7952,63.2476,61.5514,63.0308,504536.80150074,0
+RVTY.US,D,20170814,000000,63.5523,63.7511,62.891,63.0998,579588.46262301,0
+RVTY.US,D,20170815,000000,63.1687,63.4454,63.0608,63.2376,725389.27543745,0
+RVTY.US,D,20170816,000000,63.5223,64.0169,63.2376,63.7311,523524.70258736,0
+RVTY.US,D,20170817,000000,63.6312,63.9079,62.7052,62.7642,439749.89880014,0
+RVTY.US,D,20170818,000000,62.6652,63.0608,62.2208,62.5764,408966.63507624,0
+RVTY.US,D,20170821,000000,62.5864,63.2876,62.4784,63.2476,558869.74748226,0
+RVTY.US,D,20170822,000000,63.4454,64.1757,63.2726,64.0269,441177.39494888,0
+RVTY.US,D,20170823,000000,64.0169,64.2446,63.6712,64.1157,447553.07725702,0
+RVTY.US,D,20170824,000000,64.2147,64.5953,63.9679,64.2635,300133.56789803,0
+RVTY.US,D,20170825,000000,64.4773,64.7041,64.3005,64.4275,298200.54190698,0
+RVTY.US,D,20170828,000000,64.7141,65.1117,64.4623,64.7831,322656.17368398,0
+RVTY.US,D,20170829,000000,64.4673,65.0228,64.3595,64.9529,323690.25750001,0
+RVTY.US,D,20170830,000000,64.9429,65.4463,64.8929,65.2595,445875.3188101,0
+RVTY.US,D,20170831,000000,65.4174,66.2904,65.2885,66.0457,430133.82025531,0
+RVTY.US,D,20170901,000000,66.0956,66.2854,65.8469,66.0457,756938.34179373,0
+RVTY.US,D,20170905,000000,65.8869,66.2854,65.5452,66.2555,562051.08181657,0
+RVTY.US,D,20170906,000000,66.5532,66.8239,66.3254,66.64,553995.63896313,0
+RVTY.US,D,20170907,000000,66.8718,66.9058,66.3154,66.8718,608981.26901827,0
+RVTY.US,D,20170908,000000,66.8818,67.2984,66.4932,66.699,670378.61915249,0
+RVTY.US,D,20170911,000000,67.0207,67.6161,66.5732,67.3384,782749.39417761,0
+RVTY.US,D,20170912,000000,67.4672,67.694,67.2584,67.5961,1609220.6128944,0
+RVTY.US,D,20170913,000000,67.4272,67.646,67.2185,67.5671,674479.91769487,0
+RVTY.US,D,20170914,000000,67.4872,67.8908,67.3973,67.7529,947406.97063443,0
+RVTY.US,D,20170915,000000,67.684,68.1165,67.5371,68.1065,1068803.2051807,0
+RVTY.US,D,20170918,000000,68.3243,68.5831,67.9487,68.5041,466177.5974867,0
+RVTY.US,D,20170919,000000,68.6319,68.6319,68.0077,68.0865,971547.27191574,0
+RVTY.US,D,20170920,000000,68.1165,68.2643,67.684,68.0177,570373.80480446,0
+RVTY.US,D,20170921,000000,67.9297,67.9297,67.1396,67.2384,654667.15207349,0
+RVTY.US,D,20170922,000000,67.1785,67.3683,66.8418,67.2085,384327.81129699,0
+RVTY.US,D,20170925,000000,67.1206,67.4972,66.9308,67.4872,344074.62221041,0
+RVTY.US,D,20170926,000000,67.9487,68.0865,66.5632,67.2185,555103.80041942,0
+RVTY.US,D,20170927,000000,67.2185,67.7139,66.8768,67.4972,394053.00420381,0
+RVTY.US,D,20170928,000000,67.3583,67.5871,66.9118,67.3783,326685.39668448,0
+RVTY.US,D,20170929,000000,67.2984,68.1765,67.1106,67.9977,438244.32081435,0
+RVTY.US,D,20171002,000000,68.2244,68.7789,68.0766,68.4941,595282.91186574,0
+RVTY.US,D,20171003,000000,68.8277,69.1615,68.3743,69.0915,729935.03982137,0
+RVTY.US,D,20171004,000000,69.1115,69.2803,68.8777,69.2114,603903.94751304,0
+RVTY.US,D,20171005,000000,69.4072,69.596,69.0725,69.4471,429404.05539386,0
+RVTY.US,D,20171006,000000,69.1615,69.616,69.0815,69.616,304890.55366161,0
+RVTY.US,D,20171009,000000,69.4961,69.8537,69.4521,69.6259,1157692.3692932,0
+RVTY.US,D,20171010,000000,69.6859,69.9906,69.4022,69.8837,356128.25553938,0
+RVTY.US,D,20171011,000000,69.8437,70.7988,69.8437,70.493,1063031.1555358,0
+RVTY.US,D,20171012,000000,70.533,70.9866,70.3252,70.7988,723369.15816663,0
+RVTY.US,D,20171013,000000,70.9176,71.0954,70.1674,70.3842,416031.03922894,0
+RVTY.US,D,20171016,000000,70.6229,70.7738,70.1374,70.2463,410090.81331962,0
+RVTY.US,D,20171017,000000,70.1274,70.2463,68.7599,69.4172,536640.44910976,0
+RVTY.US,D,20171018,000000,69.7049,69.7738,69.1515,69.2014,564906.07411407,0
+RVTY.US,D,20171019,000000,69.0625,70.4351,69.0625,70.3852,428917.54548622,0
+RVTY.US,D,20171020,000000,70.6538,70.9936,70.3852,70.7908,468137.65180595,0
+RVTY.US,D,20171023,000000,70.7908,70.9686,70.45,70.7038,532951.58283476,0
+RVTY.US,D,20171024,000000,70.9786,70.9886,70.1784,70.6738,620481.3221437,0
+RVTY.US,D,20171025,000000,70.9786,71.3232,70.0605,70.484,456427.37835006,0
+RVTY.US,D,20171026,000000,70.534,71.3042,70.1184,71.1564,621937.84871904,0
+RVTY.US,D,20171027,000000,71.2642,71.8196,70.534,71.7697,591144.57450323,0
+RVTY.US,D,20171030,000000,71.432,71.8676,70.6588,70.8896,515008.77710529,0
+RVTY.US,D,20171031,000000,71.0185,71.6708,70.8496,71.3731,615944.5672025,0
+RVTY.US,D,20171101,000000,71.7997,72.0943,71.3232,71.3232,526035.33396259,0
+RVTY.US,D,20171102,000000,71.0474,71.6708,70.8796,71.1264,704747.64108453,0
+RVTY.US,D,20171103,000000,71.1264,71.3332,69.4471,69.6959,875127.21472667,0
+RVTY.US,D,20171106,000000,69.586,70.0016,69.1814,69.6259,771590.69882688,0
+RVTY.US,D,20171107,000000,69.7648,70.2273,69.4571,70.1974,984392.73515612,0
+RVTY.US,D,20171108,000000,70.1084,70.7808,69.8547,70.544,478496.50885173,0
+RVTY.US,D,20171109,000000,69.9626,70.584,69.7458,70.524,530785.31238181,0
+RVTY.US,D,20171110,000000,70.3662,70.554,70.2174,70.3952,1041286.3649725,0
+RVTY.US,D,20171113,000000,70.0215,70.564,69.8947,70.3362,518978.93820343,0
+RVTY.US,D,20171114,000000,70.0805,70.7228,69.9336,70.6738,680493.22019525,0
+RVTY.US,D,20171115,000000,70.554,70.7418,69.9426,70.1974,895424.48815731,0
+RVTY.US,D,20171116,000000,70.3952,71.511,70.1184,71.3532,472897.64071711,0
+RVTY.US,D,20171117,000000,71.1074,71.511,70.7418,71.3631,622263.18970665,0
+RVTY.US,D,20171120,000000,71.3232,71.8396,71.2302,71.7997,563379.47409525,0
+RVTY.US,D,20171121,000000,71.8876,72.4659,71.6308,72.2981,437557.60106817,0
+RVTY.US,D,20171122,000000,72.3281,72.3451,71.8976,72.0844,330075.95030007,0
+RVTY.US,D,20171124,000000,72.2981,72.4071,72.0454,72.3981,251722.82894036,0
+RVTY.US,D,20171127,000000,72.2003,72.7747,72.1123,72.5949,483787.05383501,0
+RVTY.US,D,20171128,000000,72.8935,72.9915,72.2103,72.8335,463180.45620384,0
+RVTY.US,D,20171129,000000,72.8335,73.1413,72.0544,72.2202,526922.26354729,0
+RVTY.US,D,20171130,000000,72.5549,73.0114,72.1023,72.7147,971984.73041294,0
+RVTY.US,D,20171201,000000,72.6547,72.8935,70.9736,72.1603,471566.24529085,0
+RVTY.US,D,20171204,000000,72.3381,72.3381,68.8677,68.8677,891560.43827358,0
+RVTY.US,D,20171205,000000,69.1115,69.6359,68.3133,68.4531,660914.70008496,0
+RVTY.US,D,20171206,000000,68.5531,68.7879,68.3033,68.6309,601942.89214459,0
+RVTY.US,D,20171207,000000,68.7499,69.5361,68.4033,69.1914,702385.16498982,0
+RVTY.US,D,20171208,000000,69.3582,70.3752,69.2303,70.0984,751830.98881271,0
+RVTY.US,D,20171211,000000,70.0805,70.494,69.4571,69.8847,396010.05537548,0
+RVTY.US,D,20171212,000000,69.9136,70.2672,69.6959,70.1874,554159.81103073,0
+RVTY.US,D,20171213,000000,70.484,71.0085,70.3022,70.3752,632677.10445803,0
+RVTY.US,D,20171214,000000,70.4152,70.7708,69.5161,69.9046,709689.82094875,0
+RVTY.US,D,20171215,000000,70.2872,71.442,70.2872,71.1853,1180882.6748907,0
+RVTY.US,D,20171218,000000,71.3631,72.2791,71.3631,72.2003,538357.24847519,0
+RVTY.US,D,20171219,000000,72.9315,73.1513,72.3881,72.8735,554006.65050425,0
+RVTY.US,D,20171220,000000,72.9515,73.0813,72.2791,72.6847,549943.39183119,0
+RVTY.US,D,20171221,000000,72.8635,73.0313,72.1213,72.3181,508293.73912084,0
+RVTY.US,D,20171222,000000,72.2502,72.3281,71.6109,72.0943,501205.30978752,0
+RVTY.US,D,20171226,000000,72.1123,72.2592,71.6308,72.0943,210382.50043055,0
+RVTY.US,D,20171227,000000,72.2003,72.2981,72.0454,72.1313,573242.81179066,0
+RVTY.US,D,20171228,000000,72.2402,72.5059,71.8776,72.4559,208023.02748341,0
+RVTY.US,D,20171229,000000,72.7347,72.7347,72.1403,72.1603,337437.66606299,0
+RVTY.US,D,20180102,000000,72.7447,72.9715,72.3031,72.9415,778694.14389809,0
+RVTY.US,D,20180103,000000,73.1813,75.2011,72.9165,75.1612,586383.58454288,0
+RVTY.US,D,20180104,000000,75.1022,75.5527,74.4519,75.361,829617.51632936,0
+RVTY.US,D,20180105,000000,75.4808,76.0023,75.0222,75.9323,565657.86205777,0
+RVTY.US,D,20180108,000000,75.7475,75.8154,75.0672,75.7675,709418.53661754,0
+RVTY.US,D,20180109,000000,76.0912,77.1641,75.9024,76.8803,403692.10688005,0
+RVTY.US,D,20180110,000000,76.4667,76.7525,75.5188,76.1301,467619.10832415,0
+RVTY.US,D,20180111,000000,76.228,76.6535,75.7875,76.6067,282717.3140439,0
+RVTY.US,D,20180112,000000,76.5367,77.9872,76.3379,77.8573,442083.34446825,0
+RVTY.US,D,20180116,000000,78.203,78.7064,77.1441,77.5007,536751.56557015,0
+RVTY.US,D,20180117,000000,78.106,78.7514,77.4617,78.6076,579435.30209653,0
+RVTY.US,D,20180118,000000,78.5186,78.9132,77.6685,78.5686,591702.15890354,0
+RVTY.US,D,20180119,000000,79.021,79.9112,78.8532,79.8712,505571.88636596,0
+RVTY.US,D,20180122,000000,80.08,80.3067,79.3518,80.2079,554871.55700672,0
+RVTY.US,D,20180123,000000,80.4047,81.017,80.1,80.4346,724351.18742464,0
+RVTY.US,D,20180124,000000,80.6823,81.2347,80.06,80.4246,716845.32057798,0
+RVTY.US,D,20180125,000000,80.9481,82.5484,80.9481,81.7373,1167368.5107897,0
+RVTY.US,D,20180126,000000,82.6383,83.4554,80.6524,81.7373,1518531.5623333,0
+RVTY.US,D,20180129,000000,81.3527,81.8261,80.3807,81.1759,933120.99760579,0
+RVTY.US,D,20180130,000000,80.3167,80.7223,79.8712,80.06,785621.40431139,0
+RVTY.US,D,20180131,000000,80.6224,81.1959,78.8732,79.18,584850.97822889,0
+RVTY.US,D,20180201,000000,78.8932,79.2788,77.8663,79.04,728115.1323891,0
+RVTY.US,D,20180202,000000,78.4696,78.8253,77.1041,77.1231,632170.57356655,0
+RVTY.US,D,20180205,000000,76.4448,77.3009,73.8655,73.8655,1005564.9255812,0
+RVTY.US,D,20180206,000000,72.3521,75.6346,72.1063,75.0692,1634671.2875689,0
+RVTY.US,D,20180207,000000,74.4878,75.8224,74.1042,74.8404,1128076.3289281,0
+RVTY.US,D,20180208,000000,74.5178,74.8066,71.1194,71.1783,1124197.2633064,0
+RVTY.US,D,20180209,000000,72.2731,72.7597,69.8767,71.9415,1227975.0320617,0
+RVTY.US,D,20180212,000000,72.8097,74.0643,71.9315,73.5878,959595.74560441,0
+RVTY.US,D,20180213,000000,73.2162,73.413,72.7997,73.3141,522740.8810695,0
+RVTY.US,D,20180214,000000,72.7497,74.6367,72.7497,74.5378,567668.96988585,0
+RVTY.US,D,20180215,000000,75.328,75.7645,74.5178,75.4968,611456.86367175,0
+RVTY.US,D,20180216,000000,75.308,76.0402,75.1682,75.4578,504012.25172378,0
+RVTY.US,D,20180220,000000,74.9404,75.7945,74.9404,74.9404,755298.62321613,0
+RVTY.US,D,20180221,000000,74.8904,76.7895,74.8016,75.248,571812.31249433,0
+RVTY.US,D,20180222,000000,75.7246,75.8224,74.7146,75.0292,623197.16860342,0
+RVTY.US,D,20180223,000000,75.298,76.1381,74.4479,76.0792,378810.02814697,0
+RVTY.US,D,20180226,000000,76.3659,77.1231,76.1671,76.9173,576983.73262368,0
+RVTY.US,D,20180227,000000,76.7205,76.9773,75.9403,76.0103,757285.70586358,0
+RVTY.US,D,20180228,000000,76.1671,77.0063,75.358,75.4079,498715.70044534,0
+RVTY.US,D,20180301,000000,75.4378,75.5997,72.7297,73.3631,652684.0736228,0
+RVTY.US,D,20180302,000000,72.7897,73.9844,72.5009,73.8156,569155.52793697,0
+RVTY.US,D,20180305,000000,73.1663,73.8455,72.1643,73.5978,737638.11335899,0
+RVTY.US,D,20180306,000000,73.7077,74.7146,73.5688,74.6856,644726.73359024,0
+RVTY.US,D,20180307,000000,73.9254,76.221,73.9254,76.0592,597374.10362923,0
+RVTY.US,D,20180308,000000,76.1471,76.4258,75.298,76.256,586555.76500401,0
+RVTY.US,D,20180309,000000,76.6715,78.3018,76.3459,78.2519,688293.39550456,0
+RVTY.US,D,20180312,000000,78.3618,78.8442,77.5497,77.8163,612448.90342169,0
+RVTY.US,D,20180313,000000,78.3018,78.3718,76.8973,77.1231,368075.77765394,0
+RVTY.US,D,20180314,000000,77.3409,77.8163,75.8614,76.1471,452901.68309347,0
+RVTY.US,D,20180315,000000,76.2071,77.0261,76.0103,76.6515,462528.77317941,0
+RVTY.US,D,20180316,000000,76.6805,77.3808,76.3459,76.3959,1204312.2312453,0
+RVTY.US,D,20180319,000000,76.3459,76.5747,75.1192,75.9503,564366.50859922,0
+RVTY.US,D,20180320,000000,76.1081,76.9573,75.9603,76.7205,467562.04852016,0
+RVTY.US,D,20180321,000000,76.8883,77.4507,76.1521,76.256,405736.24933148,0
+RVTY.US,D,20180322,000000,75.4378,75.9203,74.0643,74.322,623588.57883776,0
+RVTY.US,D,20180323,000000,74.4189,75.1482,72.9075,73.0563,1160465.275557,0
+RVTY.US,D,20180326,000000,74.2441,75.4878,73.1992,75.348,853899.96659604,0
+RVTY.US,D,20180327,000000,75.5647,75.7096,73.9454,74.5968,964886.29058769,0
+RVTY.US,D,20180328,000000,74.8904,75.0742,73.6827,73.9544,554112.76171867,0
+RVTY.US,D,20180329,000000,74.1342,75.4778,73.8855,74.7916,655052.55601266,0
+RVTY.US,D,20180402,000000,74.6956,74.6956,72.451,73.1763,988563.10609279,0
+RVTY.US,D,20180403,000000,73.7666,74.6656,72.8985,74.4189,975757.68482012,0
+RVTY.US,D,20180404,000000,73.4229,74.7526,72.5599,74.5768,699436.07406821,0
+RVTY.US,D,20180405,000000,74.9104,75.6246,74.4678,74.9704,805515.25491738,0
+RVTY.US,D,20180406,000000,74.4878,74.9404,71.8756,72.3021,517917.82605919,0
+RVTY.US,D,20180409,000000,72.7597,74.4429,72.5799,73.2461,536698.50996293,0
+RVTY.US,D,20180410,000000,74.0643,74.9404,73.6377,74.5078,647313.44470411,0
+RVTY.US,D,20180411,000000,73.7476,74.2241,73.2062,73.4229,425697.17023339,0
+RVTY.US,D,20180412,000000,73.8156,74.2351,73.5299,73.7177,697878.44152441,0
+RVTY.US,D,20180413,000000,74.1552,74.1552,73.1063,73.5788,339720.05822228,0
+RVTY.US,D,20180416,000000,74.333,74.8414,73.9154,74.5188,279567.01223456,0
+RVTY.US,D,20180417,000000,74.9614,75.1302,74.5978,74.9414,333134.15558368,0
+RVTY.US,D,20180418,000000,75.1702,76.1501,74.9514,75.5368,317466.73466916,0
+RVTY.US,D,20180419,000000,75.4988,75.8434,74.0253,74.2541,420194.40282127,0
+RVTY.US,D,20180420,000000,74.41,74.6177,73.4429,73.7576,511081.66112243,0
+RVTY.US,D,20180423,000000,74.1452,74.6916,73.9254,74.2251,432593.39812172,0
+RVTY.US,D,20180424,000000,72.8375,73.9354,71.444,72.1933,605044.14254349,0
+RVTY.US,D,20180425,000000,72.2432,73.2651,71.3352,72.4101,573548.13179442,0
+RVTY.US,D,20180426,000000,72.4999,73.6877,72.3611,73.3631,432901.72127305,0
+RVTY.US,D,20180427,000000,73.3631,73.6377,73.0263,73.2751,290816.80306182,0
+RVTY.US,D,20180430,000000,73.6577,73.9354,72.4699,72.5299,641010.83898704,0
+RVTY.US,D,20180501,000000,72.2332,72.5299,70.0874,71.6328,2117056.8725342,0
+RVTY.US,D,20180502,000000,71.6728,72.4999,71.0984,71.3552,1121160.0800559,0
+RVTY.US,D,20180503,000000,71.1374,71.4051,70.0265,71.3552,632449.8662913,0
+RVTY.US,D,20180504,000000,71.0195,72.4011,70.6438,72.0005,502124.2729464,0
+RVTY.US,D,20180507,000000,72.0874,73.4429,72.0874,72.5299,522892.03949759,0
+RVTY.US,D,20180508,000000,72.3511,72.8375,72.1433,72.7187,543584.72735933,0
+RVTY.US,D,20180509,000000,72.7187,73.4229,72.5099,73.0963,409586.28452651,0
+RVTY.US,D,20180510,000000,73.3341,74.6466,73.3341,74.4489,487202.63368041,0
+RVTY.US,D,20180511,000000,74.5778,74.8814,74.333,74.7926,469882.48054878,0
+RVTY.US,D,20180514,000000,74.9414,75.8244,74.8414,75.36,437532.57483836,0
+RVTY.US,D,20180515,000000,73.7576,74.353,72.7887,72.9965,1074069.7249834,0
+RVTY.US,D,20180516,000000,73.1163,73.5199,72.7787,72.9565,682654.48540224,0
+RVTY.US,D,20180517,000000,72.9075,73.5878,72.6887,73.5598,344265.82260621,0
+RVTY.US,D,20180518,000000,73.5978,74.7236,73.5399,74.6177,394430.39974944,0
+RVTY.US,D,20180521,000000,75.2001,75.8344,74.9914,75.4898,500868.95725878,0
+RVTY.US,D,20180522,000000,75.4598,76.0422,75.2101,75.31,524721.95742179,0
+RVTY.US,D,20180523,000000,74.8914,75.33,74.7336,75.1602,313088.1455004,0
+RVTY.US,D,20180524,000000,75.24,75.4198,74.6866,74.7636,347867.59760145,0
+RVTY.US,D,20180525,000000,74.7156,74.7156,73.2062,73.4799,466532.9699501,0
+RVTY.US,D,20180529,000000,72.7487,73.2261,72.0724,72.8285,827441.2353845,0
+RVTY.US,D,20180530,000000,73.2361,74.1052,73.2261,73.5598,360143.4638512,0
+RVTY.US,D,20180531,000000,73.5878,74.1452,73.2511,73.4899,572732.27670239,0
+RVTY.US,D,20180601,000000,74.0154,74.8026,73.9154,74.41,389238.95863623,0
+RVTY.US,D,20180604,000000,74.6966,75.3999,74.4788,75.1402,523542.72147282,0
+RVTY.US,D,20180605,000000,75.1402,75.7765,74.9614,75.7365,360018.33270211,0
+RVTY.US,D,20180606,000000,75.8634,77.4247,75.5867,77.4247,468729.27187882,0
+RVTY.US,D,20180607,000000,77.5237,77.7404,76.8523,77.207,385646.19308374,0
+RVTY.US,D,20180608,000000,77.3249,77.5736,77.0381,77.4147,335909.06394578,0
+RVTY.US,D,20180611,000000,77.5437,78.3268,77.3249,78.0601,400005.24270344,0
+RVTY.US,D,20180612,000000,78.11,78.7514,78.0601,78.4946,276088.36629002,0
+RVTY.US,D,20180613,000000,78.4846,78.8104,78.0401,78.13,354086.11518633,0
+RVTY.US,D,20180614,000000,78.189,78.189,77.2849,77.4547,737976.46798612,0
+RVTY.US,D,20180615,000000,76.8623,77.4847,76.0222,76.9603,1140998.8729563,0
+RVTY.US,D,20180618,000000,76.7135,76.7925,75.9523,76.6545,398884.06760764,0
+RVTY.US,D,20180619,000000,75.8244,76.1601,74.6966,75.4898,487170.60010624,0
+RVTY.US,D,20180620,000000,75.4798,75.8734,74.4489,74.6177,338075.33439872,0
+RVTY.US,D,20180621,000000,74.5188,74.6916,73.1363,73.3531,1029197.6949218,0
+RVTY.US,D,20180622,000000,73.7666,73.9804,73.2941,73.5199,720194.83117667,0
+RVTY.US,D,20180625,000000,73.1163,73.2851,71.4151,72.0484,619290.07360442,0
+RVTY.US,D,20180626,000000,72.0294,72.42,71.7417,72.0005,683204.06140901,0
+RVTY.US,D,20180627,000000,72.0105,72.7537,71.2362,71.2852,699942.6049597,0
+RVTY.US,D,20180628,000000,71.1863,71.7567,70.504,71.5729,439934.09185158,0
+RVTY.US,D,20180629,000000,71.9805,72.8087,71.8906,72.4011,587320.56658722,0
+RVTY.US,D,20180702,000000,71.8806,72.0005,71.1374,71.7717,692638.95004996,0
+RVTY.US,D,20180703,000000,72.2911,72.8475,72.1983,72.3211,456618.57874587,0
+RVTY.US,D,20180705,000000,72.6288,73.0463,71.9405,72.9465,889221.9873595,0
+RVTY.US,D,20180706,000000,72.9565,73.7576,72.8325,73.4799,493763.51008919,0
+RVTY.US,D,20180709,000000,73.8156,74.8614,73.6078,74.5288,456996.9753407,0
+RVTY.US,D,20180710,000000,74.4489,75.32,74.405,75.1302,655528.05437918,0
+RVTY.US,D,20180711,000000,74.5878,74.6566,73.8156,74.1852,467229.7001882,0
+RVTY.US,D,20180712,000000,74.6866,74.8224,74.2451,74.6966,626774.91841804,0
+RVTY.US,D,20180713,000000,74.6866,75.1112,73.4329,74.8126,687875.95799121,0
+RVTY.US,D,20180716,000000,74.6866,75.1112,74.2261,74.6466,890390.21176736,0
+RVTY.US,D,20180717,000000,74.2451,75.6266,74.2451,75.5088,505389.69541289,0
+RVTY.US,D,20180718,000000,75.3899,76.229,75.26,76.0622,467264.73690994,0
+RVTY.US,D,20180719,000000,76.1111,78.0122,76.1111,77.5846,1045518.8009591,0
+RVTY.US,D,20180720,000000,77.3359,77.6535,77.1381,77.1881,498617.59762446,0
+RVTY.US,D,20180723,000000,77.198,77.4157,76.6845,76.8035,545509.74495684,0
+RVTY.US,D,20180724,000000,77.198,78.2988,77.198,77.8723,754250.5247114,0
+RVTY.US,D,20180725,000000,78.0022,78.6145,77.3858,78.4078,1022972.1699925,0
+RVTY.US,D,20180726,000000,78.4866,78.8233,78.2289,78.5356,1464577.0129467,0
+RVTY.US,D,20180727,000000,78.6445,78.6445,77.0201,77.3159,599655.49473933,0
+RVTY.US,D,20180730,000000,77.2659,77.5047,76.7445,76.9413,482508.71401597,0
+RVTY.US,D,20180731,000000,77.3059,78.4966,77.3059,78.3588,475388.25110848,0
+RVTY.US,D,20180801,000000,78.21,79.178,78.181,79.068,801010.53355035,0
+RVTY.US,D,20180802,000000,80.7033,86.0547,79.6724,85.6501,2884843.5844289,0
+RVTY.US,D,20180803,000000,86.3924,86.8099,84.6392,85.4243,1189847.0704111,0
+RVTY.US,D,20180806,000000,85.0467,85.5323,84.4144,84.7681,635435.99603304,0
+RVTY.US,D,20180807,000000,85.0567,85.8,84.6442,85.6501,638955.68499448,0
+RVTY.US,D,20180808,000000,85.6501,85.7101,85.0867,85.1957,396882.97027149,0
+RVTY.US,D,20180809,000000,85.1657,85.5023,84.6192,84.6991,308842.69587428,0
+RVTY.US,D,20180810,000000,84.2656,84.808,83.831,84.0398,368785.52153154,0
+RVTY.US,D,20180813,000000,84.0398,84.5893,83.2246,83.6212,440802.00150163,0
+RVTY.US,D,20180814,000000,83.6712,84.8679,83.6662,84.7391,629800.0890783,0
+RVTY.US,D,20180815,000000,84.3945,85.4833,83.0268,83.4224,386709.30732635,0
+RVTY.US,D,20180816,000000,83.851,84.4893,83.5014,84.3055,531795.37101722,0
+RVTY.US,D,20180817,000000,84.5593,85.2745,84.0588,84.4694,441854.10420313,0
+RVTY.US,D,20180820,000000,84.4993,85.0278,84.4993,84.7391,626745.88799145,0
+RVTY.US,D,20180821,000000,84.9479,85.8,84.9079,85.3145,754614.90661753,0
+RVTY.US,D,20180822,000000,85.1657,86.1137,85.1067,85.9369,475943.83341042,0
+RVTY.US,D,20180823,000000,85.9089,86.2535,85.5713,85.8489,345518.13514624,0
+RVTY.US,D,20180824,000000,85.2155,86.8099,84.9779,86.5812,429502.15821474,0
+RVTY.US,D,20180827,000000,87.2844,87.669,86.715,87.5792,392860.75461533,0
+RVTY.US,D,20180828,000000,87.737,88.9257,87.697,88.2824,944455.87761443,0
+RVTY.US,D,20180829,000000,88.3823,89.9826,88.0036,89.1545,570233.65791748,0
+RVTY.US,D,20180830,000000,89.9337,92.1813,89.1745,91.6388,1089002.3757905,0
+RVTY.US,D,20180831,000000,91.3302,91.8466,90.9466,91.47,488896.40891442,0
+RVTY.US,D,20180904,000000,91.0454,91.6688,89.9447,91.499,602650.63392381,0
+RVTY.US,D,20180905,000000,92.2992,92.2992,90.7378,92.0934,424596.01612145,0
+RVTY.US,D,20180906,000000,91.9356,93.7737,91.7708,93.4299,587586.84567247,0
+RVTY.US,D,20180907,000000,93.1423,93.7637,92.427,92.5959,572872.42358936,0
+RVTY.US,D,20180910,000000,93.3611,94.8035,93.1823,94.1323,453442.24965752,0
+RVTY.US,D,20180911,000000,93.6567,94.1323,93.2222,93.6387,496248.11418541,0
+RVTY.US,D,20180912,000000,93.5489,94.1872,93.1233,93.9435,442146.41056739,0
+RVTY.US,D,20180913,000000,94.2911,95.8624,94.2311,95.24,506223.56939039,0
+RVTY.US,D,20180914,000000,95.319,95.7845,94.3111,94.7436,500136.18924974,0
+RVTY.US,D,20180917,000000,94.7236,95.0902,93.1573,93.5987,605151.25480711,0
+RVTY.US,D,20180918,000000,93.8235,94.4889,93.4889,93.9734,441218.43796578,0
+RVTY.US,D,20180919,000000,94.1912,95.379,94.0633,95.329,496661.54750197,0
+RVTY.US,D,20180920,000000,95.5568,95.6946,95.1302,95.5758,378068.25069519,0
+RVTY.US,D,20180921,000000,95.7446,96.5018,95.4878,95.6056,888027.73567264,0
+RVTY.US,D,20180924,000000,95.5758,95.5957,94.4789,95.289,432411.20716864,0
+RVTY.US,D,20180925,000000,95.299,95.4368,94.39,95.26,421905.19589154,0
+RVTY.US,D,20180926,000000,95.6646,96.5717,95.26,95.8024,341893.33601958,0
+RVTY.US,D,20180927,000000,96.1611,96.3869,95.6056,95.9024,332611.60790511,0
+RVTY.US,D,20180928,000000,95.8224,96.7545,95.8224,96.26,438058.12566451,0
+RVTY.US,D,20181001,000000,96.6866,97.3079,95.279,95.7346,716607.07087013,0
+RVTY.US,D,20181002,000000,95.5278,96.4568,95.0203,96.0122,417545.62665745,0
+RVTY.US,D,20181003,000000,96.5867,96.6866,95.309,95.359,425979.46610572,0
+RVTY.US,D,20181004,000000,95.0013,95.0013,92.0234,92.487,753832.08614887,0
+RVTY.US,D,20181005,000000,92.3881,92.7147,90.3592,91.0554,783462.14120279,0
+RVTY.US,D,20181008,000000,90.6089,90.6978,88.3573,89.7589,705257.1751236,0
+RVTY.US,D,20181009,000000,89.2243,90.6479,89.0655,89.8077,553739.37036981,0
+RVTY.US,D,20181010,000000,89.5601,90.7578,85.1457,85.2545,1334438.6158008,0
+RVTY.US,D,20181011,000000,85.2245,86.8588,83.3096,83.811,765996.83593822,0
+RVTY.US,D,20181012,000000,85.1067,86.4113,84.818,86.0547,708848.93962691,0
+RVTY.US,D,20181015,000000,85.8589,85.8689,84.4144,84.7091,671589.88867562,0
+RVTY.US,D,20181016,000000,85.6401,88.4622,85.3944,88.3523,620105.92869645,0
+RVTY.US,D,20181017,000000,88.0736,89.5801,87.4522,89.2243,639948.72579361,0
+RVTY.US,D,20181018,000000,88.8967,89.2443,86.5092,86.9658,764681.45729905,0
+RVTY.US,D,20181019,000000,87.2324,87.668,85.2815,85.3515,683939.83256563,0
+RVTY.US,D,20181022,000000,85.6171,85.9928,84.1837,85.1827,679484.16260904,0
+RVTY.US,D,20181023,000000,83.3096,85.3315,81.8931,84.7251,811594.62666448,0
+RVTY.US,D,20181024,000000,84.9349,86.2415,81.1059,81.2407,835837.03496344,0
+RVTY.US,D,20181025,000000,81.992,84.1048,81.0919,83.4174,706664.6502885,0
+RVTY.US,D,20181026,000000,82.1218,83.927,81.1719,83.1798,640863.68475571,0
+RVTY.US,D,20181029,000000,84.3805,85.5493,81.5974,83.0129,674346.77815225,0
+RVTY.US,D,20181030,000000,83.3486,84.9549,82.943,84.8549,818017.35828467,0
+RVTY.US,D,20181031,000000,85.7071,86.9168,85.2027,85.6471,1158066.7616914,0
+RVTY.US,D,20181101,000000,79.2298,81.7053,77.8133,81.013,2958024.2846101,0
+RVTY.US,D,20181102,000000,81.3996,83.2796,80.4586,82.8181,1416695.8290119,0
+RVTY.US,D,20181105,000000,82.8081,83.1398,80.1909,82.2207,711274.48182076,0
+RVTY.US,D,20181106,000000,82.1818,83.5873,82.1818,83.2996,593688.24050181,0
+RVTY.US,D,20181107,000000,83.6972,86.1217,83.6972,86.1017,543889.0463139,0
+RVTY.US,D,20181108,000000,85.6971,86.2515,84.9249,85.2315,416039.04762248,0
+RVTY.US,D,20181109,000000,84.4005,85.1137,83.1898,84.2416,600138.0004502,0
+RVTY.US,D,20181112,000000,83.917,84.0948,81.1919,81.2807,712484.75029469,0
+RVTY.US,D,20181113,000000,81.6763,82.3796,80.2208,80.4586,596742.44158865,0
+RVTY.US,D,20181114,000000,80.8132,81.1619,78.6365,78.8352,1573750.4368504,0
+RVTY.US,D,20181115,000000,78.3498,81.1719,77.9632,80.8631,740902.5347763,0
+RVTY.US,D,20181116,000000,80.4785,82.2018,80.4785,81.4995,449022.61747186,0
+RVTY.US,D,20181119,000000,81.2107,81.5095,79.07,79.2888,948972.61157177,0
+RVTY.US,D,20181120,000000,78.4886,80.5085,78.211,79.8842,675617.10957774,0
+RVTY.US,D,20181121,000000,80.7063,81.7053,80.048,80.1329,333503.54273578,0
+RVTY.US,D,20181123,000000,79.18,81.7942,79.07,80.8831,165958.94040729,0
+RVTY.US,D,20181126,000000,81.7443,82.1318,80.8332,81.962,386671.26745703,0
+RVTY.US,D,20181127,000000,81.6273,82.1818,80.9731,82.1818,351571.47961434,0
+RVTY.US,D,20181128,000000,82.5684,85.0837,82.5684,85.0248,614633.19276011,0
+RVTY.US,D,20181129,000000,84.6951,86.9258,84.3905,85.797,598578.36580801,0
+RVTY.US,D,20181130,000000,85.9349,86.5292,85.3415,86.2215,637295.94543303,0
+RVTY.US,D,20181203,000000,87.628,90.4901,87.4512,89.7289,1589921.3855089,0
+RVTY.US,D,20181204,000000,89.8377,89.8377,85.6271,85.8269,623711.70788845,0
+RVTY.US,D,20181206,000000,83.9769,85.2715,83.0908,85.1927,642009.88608133,0
+RVTY.US,D,20181207,000000,84.8749,85.5003,82.1918,82.953,535987.76503613,0
+RVTY.US,D,20181210,000000,83.0718,83.2976,80.6963,82.1918,691063.29862069,0
+RVTY.US,D,20181211,000000,83.6072,85.2215,83.4874,84.5453,648082.25048408,0
+RVTY.US,D,20181212,000000,85.8069,87.5292,85.5103,86.1516,472729.46445274,0
+RVTY.US,D,20181213,000000,86.4793,86.8568,84.8959,85.2215,632823.25764016,0
+RVTY.US,D,20181214,000000,84.3205,84.4005,82.2018,82.923,724271.10348923,0
+RVTY.US,D,20181217,000000,82.4595,83.1498,79.4456,80.103,800614.11807005,0
+RVTY.US,D,20181218,000000,80.6164,81.3747,78.6415,79.8442,819404.81246572,0
+RVTY.US,D,20181219,000000,79.7553,81.1619,76.8533,77.4467,827824.63722529,0
+RVTY.US,D,20181220,000000,76.9613,77.4367,74.9394,75.6656,1003323.5764388,0
+RVTY.US,D,20181221,000000,75.8734,76.8723,72.9505,73.1403,1116155.8351417,0
+RVTY.US,D,20181224,000000,72.7227,72.9905,71.1783,71.1783,366416.03809249,0
+RVTY.US,D,20181226,000000,71.5749,75.0093,71.1414,74.9694,484249.53856203,0
+RVTY.US,D,20181227,000000,73.7336,76.7545,73.2401,76.7545,557394.20097226,0
+RVTY.US,D,20181228,000000,77.4467,77.7225,75.7056,76.5477,534433.13563991,0
+RVTY.US,D,20181231,000000,77.1791,77.8533,76.7245,77.7934,418844.98850955,0
+RVTY.US,D,20190102,000000,76.6655,76.9863,75.0992,76.1801,502479.64540979,0
+RVTY.US,D,20190103,000000,75.6956,76.1851,71.466,72.0903,831961.97353861,0
+RVTY.US,D,20190104,000000,73.2102,76.0522,73.2102,75.1582,652487.86798103,0
+RVTY.US,D,20190107,000000,75.1582,77.0301,74.9794,75.9823,607628.85155897,0
+RVTY.US,D,20190108,000000,77.0791,78.143,76.279,78.0131,409214.89527603,0
+RVTY.US,D,20190109,000000,78.2399,80.4486,77.9232,80.013,768663.63098751,0
+RVTY.US,D,20190110,000000,79.6754,81.8431,79.3388,81.7642,653316.73671257,0
+RVTY.US,D,20190111,000000,81.0031,82.8081,80.6663,82.7082,936794.84814291,0
+RVTY.US,D,20190114,000000,81.6573,82.3496,80.5965,80.9331,600685.57435859,0
+RVTY.US,D,20190115,000000,81.1019,82.3696,80.2308,81.5684,475943.83341042,0
+RVTY.US,D,20190116,000000,81.3207,82.5184,81.1919,82.2807,660974.76303651,0
+RVTY.US,D,20190117,000000,81.9231,83.9779,81.9231,83.5883,373555.52093463,0
+RVTY.US,D,20190118,000000,84.0968,85.6501,83.4184,85.6401,756026.3859792,0
+RVTY.US,D,20190122,000000,84.807,85.0707,82.8081,83.828,506758.12965928,0
+RVTY.US,D,20190123,000000,84.827,85.6651,82.914,84.1567,502258.41353821,0
+RVTY.US,D,20190124,000000,84.1667,84.7621,83.908,84.3925,358719.97189922,0
+RVTY.US,D,20190125,000000,85.0557,86.2345,84.817,85.7301,515922.73501819,0
+RVTY.US,D,20190128,000000,84.6572,85.9958,84.5073,85.9758,546625.91480667,0
+RVTY.US,D,20190129,000000,86.4133,87.1976,85.8389,86.9298,575428.10217826,0
+RVTY.US,D,20190130,000000,87.1486,90.4471,87.1486,89.4771,917408.5294776,0
+RVTY.US,D,20190131,000000,89.2903,90.3522,88.5261,89.7049,887237.90785963,0
+RVTY.US,D,20190201,000000,90.4271,94.0473,89.3883,90.0595,1606639.9080757,0
+RVTY.US,D,20190204,000000,90.2083,90.7958,87.5042,90.4671,797517.87291711,0
+RVTY.US,D,20190205,000000,90.2573,92.3002,90.2573,92.0234,572799.3469983,0
+RVTY.US,D,20190206,000000,91.9855,93.3631,91.7668,92.7667,527599.97385073,0
+RVTY.US,D,20190207,000000,91.8856,92.0054,89.8717,90.8057,896165.26455988,0
+RVTY.US,D,20190208,000000,90.0495,91.0435,89.8137,91.0235,664877.85383875,0
+RVTY.US,D,20190211,000000,90.9836,91.6488,90.9036,91.2412,360330.66005022,0
+RVTY.US,D,20190212,000000,91.8166,93.0853,91.6928,92.7467,425504.9687884,0
+RVTY.US,D,20190213,000000,93.1743,93.5809,92.409,92.9455,394893.88552564,0
+RVTY.US,D,20190214,000000,92.7267,93.3031,92.1813,92.5279,309775.67372185,0
+RVTY.US,D,20190215,000000,93.4519,93.8075,92.6778,93.1643,656171.72901008,0
+RVTY.US,D,20190219,000000,93.2541,93.2541,92.449,93.0454,426986.52159355,0
+RVTY.US,D,20190220,000000,93.2142,93.2142,92.0054,92.6877,384958.47228836,0
+RVTY.US,D,20190221,000000,92.2512,92.429,91.6588,92.3691,305902.6143954,0
+RVTY.US,D,20190222,000000,92.7167,93.1593,92.419,92.7567,389179.89673386,0
+RVTY.US,D,20190225,000000,93.2731,94.8575,93.1593,93.3031,504946.23062054,0
+RVTY.US,D,20190226,000000,92.8666,93.4569,91.589,91.7668,526929.27089163,0
+RVTY.US,D,20190227,000000,91.2612,93.2731,91.2612,93.0454,423312.67105644,0
+RVTY.US,D,20190228,000000,92.5779,93.5919,92.0584,93.3331,451253.95612233,0
+RVTY.US,D,20190301,000000,93.8675,96.3479,93.4519,95.6116,674387.82116914,0
+RVTY.US,D,20190304,000000,96.4148,97.0292,93.9375,94.8774,741040.67956489,0
+RVTY.US,D,20190305,000000,94.8874,94.9174,93.7277,94.0673,547121.43415704,0
+RVTY.US,D,20190306,000000,93.9175,94.3151,92.2902,92.5479,376444.54890469,0
+RVTY.US,D,20190307,000000,92.449,92.469,91.3402,92.419,432382.17674206,0
+RVTY.US,D,20190308,000000,91.6878,92.0054,90.6359,91.0634,566096.32160416,0
+RVTY.US,D,20190311,000000,91.2512,92.419,91.1914,92.1024,523836.02888627,0
+RVTY.US,D,20190312,000000,92.498,93.0753,92.1124,92.6478,319186.53718218,0
+RVTY.US,D,20190313,000000,93.0953,93.1743,91.9955,92.8366,563369.46360332,0
+RVTY.US,D,20190314,000000,92.7767,92.8366,91.9855,92.2902,467535.02019197,0
+RVTY.US,D,20190315,000000,92.2902,93.5319,92.2412,93.2142,846230.92873097,0
+RVTY.US,D,20190318,000000,93.5719,93.7557,92.489,93.2042,529017.45950755,0
+RVTY.US,D,20190319,000000,93.4719,94.5318,92.9455,94.2551,620069.89092551,0
+RVTY.US,D,20190320,000000,94.2951,95.0513,93.3131,94.1862,407826.44004578,0
+RVTY.US,D,20190321,000000,93.4819,96.7825,93.4819,96.6446,442008.26577881,0
+RVTY.US,D,20190322,000000,96.0382,96.1881,92.8266,92.8855,530631.15080614,0
+RVTY.US,D,20190325,000000,92.9555,94.1363,92.458,93.6987,353214.20133951,0
+RVTY.US,D,20190326,000000,94.5408,95.315,94.1662,95.1362,407362.95426958,0
+RVTY.US,D,20190327,000000,95.1562,95.4638,92.8765,93.5219,368380.0966085,0
+RVTY.US,D,20190328,000000,93.9575,94.5608,93.2731,94.4129,354133.16449839,0
+RVTY.US,D,20190329,000000,95.256,95.6706,94.4729,95.5138,447201.70899038,0
+RVTY.US,D,20190401,000000,96.4448,97.1281,96.1232,96.7335,659749.47882468,0
+RVTY.US,D,20190402,000000,96.4248,96.8124,96.1482,96.5547,366293.91009098,0
+RVTY.US,D,20190403,000000,97.0592,97.9513,96.6146,97.7235,768640.60685608,0
+RVTY.US,D,20190404,000000,98.0001,98.169,96.0482,96.9593,527281.64020746,0
+RVTY.US,D,20190405,000000,97.0781,98.5456,97.0781,98.1291,584868.99711436,0
+RVTY.US,D,20190408,000000,98.2579,98.8852,97.1681,98.8403,499035.0351378,0
+RVTY.US,D,20190409,000000,101.473,102.093,99.3248,100.235,1044373.6006827,0
+RVTY.US,D,20190410,000000,100.215,101.323,99.9851,100.215,608988.27636263,0
+RVTY.US,D,20190411,000000,100.095,100.395,99.2399,99.4656,625711.80417542,0
+RVTY.US,D,20190412,000000,100.175,100.944,98.8503,99.115,891003.85492246,0
+RVTY.US,D,20190415,000000,99.2698,99.6354,97.9703,98.3179,822764.33355633,0
+RVTY.US,D,20190416,000000,99.115,99.2079,95.5328,96.1282,722572.32300927,0
+RVTY.US,D,20190417,000000,96.5647,96.5647,91.586,92.8346,891361.22948425,0
+RVTY.US,D,20190418,000000,93.0134,94.5019,92.1094,93.3911,727286.26365756,0
+RVTY.US,D,20190422,000000,92.9435,94.7576,92.5949,93.7557,491132.75281085,0
+RVTY.US,D,20190423,000000,91.7538,94.6157,90.8217,94.0153,1309618.6021177,0
+RVTY.US,D,20190424,000000,94.4129,94.6577,93.3711,93.7557,844392.00136403,0
+RVTY.US,D,20190425,000000,93.2222,94.5398,92.2682,94.3141,933752.65964637,0
+RVTY.US,D,20190426,000000,92.2482,94.2341,90.4131,93.3211,1865601.3237283,0
+RVTY.US,D,20190429,000000,93.6967,94.8615,93.2371,94.1942,1035205.9921762,0
+RVTY.US,D,20190430,000000,94.393,95.5328,94.393,95.0652,1079441.3549512,0
+RVTY.US,D,20190501,000000,95.1452,95.4938,93.0034,93.3611,1010084.662686,0
+RVTY.US,D,20190502,000000,93.1133,94.2191,92.1194,94.1153,739169.71862378,0
+RVTY.US,D,20190503,000000,94.6087,95.8594,94.6087,95.8094,698521.11510611,0
+RVTY.US,D,20190506,000000,94.7476,96.1781,93.1133,95.9394,980589.74927316,0
+RVTY.US,D,20190507,000000,94.8665,95.374,91.586,92.7947,937520.60880759,0
+RVTY.US,D,20190508,000000,92.8146,93.6147,91.9625,92.5749,577829.61919148,0
+RVTY.US,D,20190509,000000,91.2372,92.1393,90.4531,91.9026,638369.07016757,0
+RVTY.US,D,20190510,000000,91.447,92.0604,89.5011,91.6658,813306.42078395,0
+RVTY.US,D,20190513,000000,89.6899,89.6899,87.1316,87.3993,1331265.28986,0
+RVTY.US,D,20190514,000000,87.8628,89.2553,87.725,88.3203,1112883.4053309,0
+RVTY.US,D,20190515,000000,87.8428,88.2264,84.8989,87.2006,1273291.5279648,0
+RVTY.US,D,20190516,000000,87.8628,88.2114,86.9428,87.2804,791339.39729994,0
+RVTY.US,D,20190517,000000,86.0877,86.9768,85.1377,85.2465,782535.16965038,0
+RVTY.US,D,20190520,000000,84.6092,85.0577,82.7782,83.3796,1145224.3015986,0
+RVTY.US,D,20190521,000000,83.9689,85.1467,83.6492,84.809,1058132.0207868,0
+RVTY.US,D,20190522,000000,84.839,85.8619,84.4035,85.6022,792456.56819896,0
+RVTY.US,D,20190523,000000,84.6292,85.4753,84.2156,85.4363,1077314.1254168,0
+RVTY.US,D,20190524,000000,85.8519,87.5672,85.6121,85.6621,877221.40963774,0
+RVTY.US,D,20190528,000000,85.8619,86.9428,83.7292,83.9979,5094610.6258442,0
+RVTY.US,D,20190529,000000,83.2816,84.6292,82.7782,84.1867,1273267.5027841,0
+RVTY.US,D,20190530,000000,84.3835,85.5053,84.3835,85.2165,842149.65117244,0
+RVTY.US,D,20190531,000000,84.1377,86.0977,83.7741,85.6421,1492635.4207681,0
+RVTY.US,D,20190603,000000,85.6421,86.0877,84.809,85.3565,884147.66900184,0
+RVTY.US,D,20190604,000000,86.1276,87.4392,85.6671,87.3794,759399.92175851,0
+RVTY.US,D,20190605,000000,88.2804,89.6009,87.8428,89.3153,854050.12397493,0
+RVTY.US,D,20190606,000000,89.5011,90.8916,89.0665,90.593,871176.07356318,0
+RVTY.US,D,20190607,000000,91.3372,92.5149,91.1294,92.1683,691258.50321326,0
+RVTY.US,D,20190610,000000,92.8446,93.7257,92.2772,92.9735,831197.1719554,0
+RVTY.US,D,20190611,000000,93.6197,94.2211,91.6758,92.3661,809804.75070798,0
+RVTY.US,D,20190612,000000,92.3761,93.3011,91.0295,92.5649,1056802.6274589,0
+RVTY.US,D,20190613,000000,92.7347,92.9135,91.576,92.3561,664431.38589882,0
+RVTY.US,D,20190614,000000,92.416,93.2122,92.0124,92.1883,643884.8512192,0
+RVTY.US,D,20190617,000000,92.3162,93.2321,91.9426,92.6248,587373.62219442,0
+RVTY.US,D,20190618,000000,93.2122,93.9355,92.7947,93.7257,564936.10558985,0
+RVTY.US,D,20190619,000000,93.7557,95.1252,93.4799,95.0253,633916.40335857,0
+RVTY.US,D,20190620,000000,95.9893,96.6046,94.5448,95.284,932041.86657609,0
+RVTY.US,D,20190621,000000,95.1452,95.344,93.6387,94.5788,927307.90494394,0
+RVTY.US,D,20190624,000000,94.6577,95.4039,94.3041,94.7076,547181.49710861,0
+RVTY.US,D,20190625,000000,94.8665,95.7606,93.7257,93.7457,527677.05463856,0
+RVTY.US,D,20190626,000000,93.9355,94.5208,93.1233,93.1523,344504.07231406,0
+RVTY.US,D,20190627,000000,93.7357,94.6177,93.4499,94.2341,479084.12472783,0
+RVTY.US,D,20190628,000000,94.4319,95.9394,93.8955,95.5628,2013065.8803009,0
+RVTY.US,D,20190701,000000,96.9403,97.2779,95.7556,96.8514,1005511.8699739,0
+RVTY.US,D,20190702,000000,97.0502,97.7894,96.4598,97.6455,646823.93164889,0
+RVTY.US,D,20190703,000000,98.0111,98.7674,97.6056,97.9911,871905.83842464,0
+RVTY.US,D,20190705,000000,97.8343,97.8343,96.0782,97.6655,467926.4304263,0
+RVTY.US,D,20190708,000000,97.0102,97.1591,95.284,95.6706,591857.32152841,0
+RVTY.US,D,20190709,000000,94.9764,96.1681,94.7376,95.4238,541995.06124137,0
+RVTY.US,D,20190710,000000,95.7706,96.1482,95.0253,95.0453,487937.40378783,0
+RVTY.US,D,20190711,000000,95.354,95.6216,94.2441,95.0552,645698.75235633,0
+RVTY.US,D,20190712,000000,94.2141,94.4419,93.2821,94.4129,621998.9127198,0
+RVTY.US,D,20190715,000000,94.5108,94.7376,93.2521,94.2441,385837.39347953,0
+RVTY.US,D,20190716,000000,94.1353,94.8365,93.8055,94.5308,402946.32523151,0
+RVTY.US,D,20190717,000000,94.7176,94.9364,94.2041,94.334,422629.95550703,0
+RVTY.US,D,20190718,000000,94.334,95.325,94.1942,94.6277,478425.43435905,0
+RVTY.US,D,20190719,000000,94.9864,94.9864,93.0823,93.1413,484247.53646364,0
+RVTY.US,D,20190722,000000,93.2701,94.1303,92.9125,93.5389,539036.96087701,0
+RVTY.US,D,20190723,000000,93.7757,94.1752,93.1223,93.8155,520296.31894099,0
+RVTY.US,D,20190724,000000,92.9525,94.374,92.5839,94.364,526510.8323291,0
+RVTY.US,D,20190725,000000,94.2141,94.5308,93.5889,93.9055,410879.64008344,0
+RVTY.US,D,20190726,000000,94.4819,94.8964,93.409,94.334,487470.91486404,0
+RVTY.US,D,20190729,000000,94.4719,95.385,94.334,94.6377,662099.94232909,0
+RVTY.US,D,20190730,000000,86.6101,89.4881,85.9349,86.8878,2637602.4527242,0
+RVTY.US,D,20190731,000000,87.0566,87.0566,84.0498,85.4883,1345312.0121317,0
+RVTY.US,D,20190801,000000,85.5763,86.769,84.4724,85.5473,1426814.4342515,0
+RVTY.US,D,20190802,000000,85.2795,85.5663,82.946,83.9809,896464.57826849,0
+RVTY.US,D,20190805,000000,82.3306,82.7692,80.2468,80.7143,1019825.8723799,0
+RVTY.US,D,20190806,000000,81.4175,82.3906,81.0709,82.1928,759350.87034807,0
+RVTY.US,D,20190807,000000,81.1599,82.5494,79.9691,82.003,813708.84255941,0
+RVTY.US,D,20190808,000000,82.8191,83.6112,82.5194,83.4814,709103.20612185,0
+RVTY.US,D,20190809,000000,83.0948,83.3616,81.4076,81.6163,554553.22336344,0
+RVTY.US,D,20190812,000000,81.0709,81.2587,79.6204,80.2368,651916.26889201,0
+RVTY.US,D,20190813,000000,80.1669,82.5394,79.7603,81.5475,538927.84651501,0
+RVTY.US,D,20190814,000000,80.3867,80.4755,78.8562,78.8562,673218.5957121,0
+RVTY.US,D,20190815,000000,79.4406,80.5145,78.7774,80.068,773615.82134366,0
+RVTY.US,D,20190816,000000,80.8013,82.0579,80.5845,81.7353,643765.72636528,0
+RVTY.US,D,20190819,000000,82.7192,82.886,81.953,82.0829,466055.4694852,0
+RVTY.US,D,20190820,000000,81.9141,82.0329,81.3777,81.4375,462263.49514335,0
+RVTY.US,D,20190821,000000,82.2217,83.0848,81.7502,82.868,528265.67156386,0
+RVTY.US,D,20190822,000000,82.1029,83.5214,81.6064,81.993,440592.78222036,0
+RVTY.US,D,20190823,000000,81.7053,82.3206,79.5406,80.1669,844045.63834336,0
+RVTY.US,D,20190826,000000,80.7913,81.0999,79.034,79.7004,638804.52656639,0
+RVTY.US,D,20190827,000000,80.2268,80.4156,79.2039,79.6105,895420.48396053,0
+RVTY.US,D,20190828,000000,79.2138,81.4475,78.9262,81.2487,613468.97254902,0
+RVTY.US,D,20190829,000000,82.2817,82.868,81.8341,82.4695,424160.55972263,0
+RVTY.US,D,20190830,000000,83.0948,83.0948,81.6753,82.0929,563500.60104756,0
+RVTY.US,D,20190903,000000,81.6363,82.0729,80.3917,80.8911,1130064.4126247,0
+RVTY.US,D,20190904,000000,81.6563,81.8341,80.9211,81.3477,514702.45605233,0
+RVTY.US,D,20190905,000000,82.0429,83.2536,82.0429,83.0948,417216.28147307,0
+RVTY.US,D,20190906,000000,83.4714,83.7911,82.916,83.1248,455341.23997602,0
+RVTY.US,D,20190909,000000,83.5114,83.901,82.4894,83.1638,632397.81173328,0
+RVTY.US,D,20190910,000000,82.8191,85.4883,82.3506,84.8719,1018415.3940675,0
+RVTY.US,D,20190911,000000,85.2895,86.3015,84.7271,86.2715,755161.47947673,0
+RVTY.US,D,20190912,000000,86.759,87.0766,85.4493,85.4883,447176.68276058,0
+RVTY.US,D,20190913,000000,85.4493,86.5302,85.4493,86.0327,473682.46328417,0
+RVTY.US,D,20190916,000000,85.5473,85.8859,85.3395,85.5962,348654.42226689,0
+RVTY.US,D,20190917,000000,85.5273,85.9828,85.1897,85.5862,547061.37120549,0
+RVTY.US,D,20190918,000000,85.5573,85.8979,84.6422,85.4293,474790.62474046,0
+RVTY.US,D,20190919,000000,85.4193,86.1616,85.2645,85.4683,540588.58712566,0
+RVTY.US,D,20190920,000000,85.6961,86.9868,85.5962,85.9249,712930.21718544,0
+RVTY.US,D,20190923,000000,85.4293,85.5763,84.4923,84.5723,477400.35998576,0
+RVTY.US,D,20190924,000000,85.1997,85.2895,83.0698,84.1497,663531.4426746,0
+RVTY.US,D,20190925,000000,84.1597,84.1597,82.976,83.871,372713.6385636,0
+RVTY.US,D,20190926,000000,85.3195,85.8159,84.0398,84.6721,864082.6389839,0
+RVTY.US,D,20190927,000000,85.1107,85.5373,83.841,84.5323,604889.98096782,0
+RVTY.US,D,20190930,000000,84.7921,85.2495,84.3665,84.5423,468077.58885439,0
+RVTY.US,D,20191001,000000,84.6921,85.3795,82.6892,82.858,742881.60903022,0
+RVTY.US,D,20191002,000000,82.1029,83.0748,81.5075,82.8381,773670.87904925,0
+RVTY.US,D,20191003,000000,83.1048,83.1048,81.6463,82.7292,968930.52932609,0
+RVTY.US,D,20191004,000000,82.896,84.9019,82.896,84.812,749761.82013146,0
+RVTY.US,D,20191007,000000,84.3165,84.822,83.7012,83.7312,692599.90913145,0
+RVTY.US,D,20191008,000000,82.2517,82.3606,77.7744,78.5196,1853922.0827974,0
+RVTY.US,D,20191009,000000,78.9952,80.5845,78.8472,80.088,870435.29716061,0
+RVTY.US,D,20191010,000000,80.068,80.8312,79.7703,79.9092,497700.63656398,0
+RVTY.US,D,20191011,000000,80.9011,82.7892,80.9011,81.3976,712010.25297737,0
+RVTY.US,D,20191014,000000,81.5774,82.3506,80.6544,81.2587,699602.24823419,0
+RVTY.US,D,20191015,000000,81.7952,82.1378,81.3976,81.5575,901827.19879364,0
+RVTY.US,D,20191016,000000,81.0999,81.3677,80.4356,81.0899,955141.07669702,0
+RVTY.US,D,20191017,000000,81.4875,83.0668,81.4875,82.4804,604197.25492649,0
+RVTY.US,D,20191018,000000,82.1039,83.0179,81.8651,82.5604,429702.36805328,0
+RVTY.US,D,20191021,000000,83.2156,84.1727,82.905,83.5534,425226.67711283,0
+RVTY.US,D,20191022,000000,83.4534,83.848,82.8002,83.4234,688720.84350983,0
+RVTY.US,D,20191023,000000,83.843,84.5453,83.4434,84.3105,646989.10476568,0
+RVTY.US,D,20191024,000000,84.2806,84.6452,83.5384,84.3005,443865.21203121,0
+RVTY.US,D,20191025,000000,83.923,86.0167,83.3836,85.6701,471991.69119774,0
+RVTY.US,D,20191028,000000,86.2055,86.9528,85.8799,86.8139,637687.35566736,0
+RVTY.US,D,20191029,000000,85.9678,87.5482,85.7101,87.4192,669861.07671988,0
+RVTY.US,D,20191030,000000,87.2504,87.4642,86.5752,87.1906,1270588.6951446,0
+RVTY.US,D,20191031,000000,84.1817,85.5902,82.004,85.4034,1756472.9470382,0
+RVTY.US,D,20191101,000000,86.2255,88.5821,86.2255,87.5192,1457274.3590862,0
+RVTY.US,D,20191104,000000,88.3223,88.672,86.8329,87.0616,802955.57213171,0
+RVTY.US,D,20191105,000000,87.3694,87.5582,86.4853,86.5152,697612.16243916,0
+RVTY.US,D,20191106,000000,86.5152,86.5152,84.9149,85.4923,671005.2759471,0
+RVTY.US,D,20191107,000000,86.0957,86.744,85.6901,86.5452,556160.90836688,0
+RVTY.US,D,20191108,000000,86.3254,86.8528,86.1756,86.734,431075.80754562,0
+RVTY.US,D,20191111,000000,86.0667,86.9818,85.9099,86.9228,316153.35812837,0
+RVTY.US,D,20191112,000000,87.0716,87.7759,86.714,87.3504,636776.40090203,0
+RVTY.US,D,20191113,000000,86.8528,87.3304,86.3454,86.754,604533.60745523,0
+RVTY.US,D,20191114,000000,86.8828,87.658,86.2155,87.5482,674430.86628443,0
+RVTY.US,D,20191115,000000,87.9627,90.568,87.736,90.3582,876828.99835421,0
+RVTY.US,D,20191118,000000,90.508,90.508,88.7919,88.9697,642076.95637723,0
+RVTY.US,D,20191119,000000,89.4061,91.1164,89.0296,90.588,743205.94896864,0
+RVTY.US,D,20191120,000000,90.1594,90.555,89.3863,89.9317,638182.87501773,0
+RVTY.US,D,20191121,000000,90.1494,90.2983,89.2783,90.1005,454000.83510703,0
+RVTY.US,D,20191122,000000,90.7268,90.9766,89.9017,90.9266,467395.87435419,0
+RVTY.US,D,20191125,000000,91.4041,91.6028,90.9266,91.503,345723.35023074,0
+RVTY.US,D,20191126,000000,91.3042,92.494,91.3042,92.0094,531541.10452229,0
+RVTY.US,D,20191127,000000,92.3251,93.1413,91.9994,92.9225,499200.20825459,0
+RVTY.US,D,20191129,000000,92.8735,93.2012,92.1324,92.2952,288824.7151684,0
+RVTY.US,D,20191202,000000,92.5839,92.5839,91.3642,91.553,730789.93583192,0
+RVTY.US,D,20191203,000000,90.4781,91.2642,89.7139,90.8966,725957.87137888,0
+RVTY.US,D,20191204,000000,90.2783,91.9895,90.2783,91.7807,469353.92657505,0
+RVTY.US,D,20191205,000000,92.1473,92.6038,91.3042,92.2262,644979.99903598,0
+RVTY.US,D,20191206,000000,93.0723,93.7367,92.6638,93.5099,400611.87851419,0
+RVTY.US,D,20191209,000000,93.3111,93.6197,92.8336,93.0523,313772.8631482,0
+RVTY.US,D,20191210,000000,93.5899,94.1562,92.8136,93.7567,395699.73012575,0
+RVTY.US,D,20191211,000000,93.6387,93.8665,93.2312,93.6977,322166.66062876,0
+RVTY.US,D,20191212,000000,93.7767,95.7546,93.3861,95.2281,596245.92118908,0
+RVTY.US,D,20191213,000000,95.267,95.5458,93.5699,93.7767,582545.56193817,0
+RVTY.US,D,20191216,000000,94.7096,95.297,94.0563,95.0483,454859.73531434,0
+RVTY.US,D,20191217,000000,94.9963,95.6746,94.2951,94.5718,348902.68246667,0
+RVTY.US,D,20191218,000000,94.4639,94.6297,93.7866,94.0363,338720.0100788,0
+RVTY.US,D,20191219,000000,94.2251,95.5658,94.0663,95.0782,429108.74588202,0
+RVTY.US,D,20191220,000000,95.5957,96.1422,94.8585,95.9334,783398.07405446,0
+RVTY.US,D,20191223,000000,96.272,96.6396,95.7746,96.5797,279787.24305694,0
+RVTY.US,D,20191224,000000,96.7785,96.8973,96.1222,96.8174,102665.60310216,0
+RVTY.US,D,20191226,000000,96.9563,97.0162,96.232,96.5397,300268.70953904,0
+RVTY.US,D,20191227,000000,96.6696,96.6696,95.9833,96.4198,324033.61737309,0
+RVTY.US,D,20191230,000000,96.4598,96.4698,95.6796,96.0322,229958.01739326,0
+RVTY.US,D,20191231,000000,96.0132,96.6896,95.9024,96.4698,346509.17384699,0
+RVTY.US,D,20200102,000000,97.6115,98.2179,97.0482,98.2179,713506.82152042,0
+RVTY.US,D,20200103,000000,96.312,97.0462,95.1482,96.3599,562573.62949515,0
+RVTY.US,D,20200106,000000,95.7446,97.4138,95.4268,97.3639,467941.44616419,0
+RVTY.US,D,20200107,000000,97.0951,98.3478,96.6446,98.158,444932.3304706,0
+RVTY.US,D,20200108,000000,98.1979,99.095,96.6296,97.9503,601547.47771348,0
+RVTY.US,D,20200109,000000,98.5756,99.2598,97.9792,99.2079,448261.82008543,0
+RVTY.US,D,20200110,000000,99.3448,100.505,99.0611,99.6854,474335.14735779,0
+RVTY.US,D,20200113,000000,99.7254,100.295,99.2698,99.9752,400781.05582776,0
+RVTY.US,D,20200114,000000,99.5556,101.393,99.5556,101.024,790354.36489434,0
+RVTY.US,D,20200115,000000,101.044,101.783,100.894,101.064,380190.47498366,0
+RVTY.US,D,20200116,000000,101.513,101.703,100.275,100.635,570301.72926258,0
+RVTY.US,D,20200117,000000,100.994,101.223,100.565,100.725,858806.10868933,0
+RVTY.US,D,20200121,000000,100.415,101.114,99.9652,100.745,837887.18371004,0
+RVTY.US,D,20200122,000000,101.213,101.703,100.015,100.235,610117.45985196,0
+RVTY.US,D,20200123,000000,99.7952,100.185,98.2309,98.8133,829251.13232484,0
+RVTY.US,D,20200124,000000,99.3058,99.3638,98.4247,99.1979,921431.74618295,0
+RVTY.US,D,20200127,000000,97.8293,98.4947,97.2709,98.0961,1119784.6384652,0
+RVTY.US,D,20200128,000000,96.9333,99.0311,94.4589,96.9633,1848612.5178794,0
+RVTY.US,D,20200129,000000,97.4297,98.8733,96.4768,97.9283,897225.37565492,0
+RVTY.US,D,20200130,000000,96.7755,97.6695,94.0813,94.8744,965599.03761287,0
+RVTY.US,D,20200131,000000,94.5967,94.7556,91.417,91.9436,970667.34967538,0
+RVTY.US,D,20200203,000000,92.9065,93.5649,91.9935,92.3291,995853.74736303,0
+RVTY.US,D,20200204,000000,93.3161,94.4489,92.8775,93.6927,606530.70059461,0
+RVTY.US,D,20200205,000000,94.9444,96.3968,94.7756,95.6606,652589.97499869,0
+RVTY.US,D,20200206,000000,96.1392,96.1392,94.9444,95.0443,378686.89909627,0
+RVTY.US,D,20200207,000000,94.4489,95.1392,91.9336,92.5279,601252.16820165,0
+RVTY.US,D,20200210,000000,91.8346,94.0513,91.7548,93.7127,398439.60176609,0
+RVTY.US,D,20200211,000000,94.4289,95.6606,94.2501,95.303,505105.39744218,0
+RVTY.US,D,20200212,000000,95.9094,96.6766,95.264,95.9394,562693.75539826,0
+RVTY.US,D,20200213,000000,95.323,95.9194,94.38,95.4328,472993.74143961,0
+RVTY.US,D,20200214,000000,95.5918,95.6906,94.8545,95.0043,556457.21892792,0
+RVTY.US,D,20200218,000000,94.8445,95.4928,93.2561,93.6147,382488.88393004,0
+RVTY.US,D,20200219,000000,93.8915,94.35,93.5449,93.7816,536548.35258404,0
+RVTY.US,D,20200220,000000,93.2262,93.9415,91.8246,92.7577,441575.81252757,0
+RVTY.US,D,20200221,000000,92.2402,92.8076,91.591,92.3092,523432.60606164,0
+RVTY.US,D,20200224,000000,89.9936,90.0235,87.4602,88.1036,683487.35833054,0
+RVTY.US,D,20200225,000000,88.5331,88.8627,84.8639,85.2525,616665.32262123,0
+RVTY.US,D,20200226,000000,85.8889,87.5492,85.1777,85.5013,735830.21851703,0
+RVTY.US,D,20200227,000000,84.1008,87.2105,83.1438,83.831,1021103.2111498,0
+RVTY.US,D,20200228,000000,82.1408,85.9379,82.1408,85.9379,1570178.693331,0
+RVTY.US,D,20200302,000000,86.0567,87.7669,83.7362,86.2855,1277111.531684,0
+RVTY.US,D,20200303,000000,86.4853,89.8207,84.5443,85.7191,852628.63412134,0
+RVTY.US,D,20200304,000000,87.3304,88.613,86.1157,88.613,553143.74610017,0
+RVTY.US,D,20200305,000000,86.4853,86.694,83.1248,84.1108,853088.11570077,0
+RVTY.US,D,20200306,000000,81.9121,83.5614,80.9171,83.0248,708878.97110269,0
+RVTY.US,D,20200309,000000,78.5416,78.7404,75.6826,76.9783,1221878.6424783,0
+RVTY.US,D,20200310,000000,78.4427,78.6704,74.9014,78.4726,1100349.2683894,0
+RVTY.US,D,20200311,000000,76.4158,76.7315,71.6678,72.4161,931647.45319418,0
+RVTY.US,D,20200312,000000,66.9678,71.9605,66.0836,70.0505,1988169.7868792,0
+RVTY.US,D,20200313,000000,73.5718,75.6376,67.5501,73.392,1344137.7814286,0
+RVTY.US,D,20200316,000000,67.5152,69.9216,65.4184,66.3234,1337891.2344663,0
+RVTY.US,D,20200317,000000,67.9627,70.3692,64.6113,66.721,1295808.1274556,0
+RVTY.US,D,20200318,000000,63.2017,67.1865,63.0129,66.8288,941184.44885277,0
+RVTY.US,D,20200319,000000,66.2834,70.2702,63.8869,66.632,868901.68979744,0
+RVTY.US,D,20200320,000000,67.7639,72.8685,66.2535,70.478,1440826.1198013,0
+RVTY.US,D,20200323,000000,71.1444,72.2961,62.5444,67.4552,876629.78956486,0
+RVTY.US,D,20200324,000000,70.7268,75.1162,69.3433,73.8785,869498.31511626,0
+RVTY.US,D,20200325,000000,76.4847,78.5416,73.7696,74.5638,1297586.991871,0
+RVTY.US,D,20200326,000000,75.4298,79.8532,73.4819,78.5516,1800134.7086258,0
+RVTY.US,D,20200327,000000,75.8574,76.9383,72.9135,74.366,737949.43965792,0
+RVTY.US,D,20200330,000000,77.0381,78.3438,72.6049,76.0672,782632.27142207,0
+RVTY.US,D,20200331,000000,75.7675,76.6915,73.9584,74.8414,751109.23234479,0
+RVTY.US,D,20200401,000000,72.1273,72.6897,69.1954,70.4182,1256581.0137915,0
+RVTY.US,D,20200402,000000,69.7328,73.5468,69.603,71.8906,1104398.5123738,0
+RVTY.US,D,20200403,000000,71.1744,72.3361,69.7828,70.7868,830782.73758964,0
+RVTY.US,D,20200406,000000,73.6807,75.7675,72.6049,74.9714,1198647.2938639,0
+RVTY.US,D,20200407,000000,77.0083,77.5367,74.6736,75.0113,857646.89372421,0
+RVTY.US,D,20200408,000000,75.3899,77.7804,74.404,77.4267,1081194.1920876,0
+RVTY.US,D,20200409,000000,77.9752,79.112,76.7655,77.8853,705288.20764857,0
+RVTY.US,D,20200413,000000,77.4367,77.9452,75.26,75.9873,734595.92486246,0
+RVTY.US,D,20200414,000000,76.8983,78.5316,76.8983,77.8953,780243.76804835,0
+RVTY.US,D,20200415,000000,76.246,79.028,75.9373,78.2938,816186.43931127,0
+RVTY.US,D,20200416,000000,78.8702,81.7363,77.6955,81.1089,1230344.5155007,0
+RVTY.US,D,20200417,000000,82.3226,83.6962,81.5065,83.2176,1039744.7492158,0
+RVTY.US,D,20200420,000000,82.7912,84.6052,81.5665,84.1058,888644.38197533,0
+RVTY.US,D,20200421,000000,82.4026,83.1238,81.7762,82.2337,639672.43621643,0
+RVTY.US,D,20200422,000000,83.5264,85.5173,82.6413,85.1287,1601842.8803444,0
+RVTY.US,D,20200423,000000,85.5663,87.3884,85.4773,86.772,1079682.6078066,0
+RVTY.US,D,20200424,000000,87.1096,87.5572,85.9259,87.1196,901560.91970839,0
+RVTY.US,D,20200427,000000,87.627,88.7619,87.4882,88.3223,1179128.8367052,0
+RVTY.US,D,20200428,000000,88.7219,89.4271,87.725,88.0126,1031670.2864277,0
+RVTY.US,D,20200429,000000,89.4961,91.0904,89.1805,90.2723,1001371.5305131,0
+RVTY.US,D,20200430,000000,89.9636,90.8107,89.5061,90.0835,827066.84298644,0
+RVTY.US,D,20200501,000000,88.5621,89.0316,87.9537,88.652,1012553.2499952,0
+RVTY.US,D,20200504,000000,88.1625,88.5121,85.2885,86.5722,1235708.1370751,0
+RVTY.US,D,20200505,000000,87.8338,90.8007,87.8338,89.9636,910356.13791521,0
+RVTY.US,D,20200506,000000,92.0434,95.5568,91.0305,92.8006,1545202.5159738,0
+RVTY.US,D,20200507,000000,94.0553,94.3241,92.2022,92.3022,958404.49706513,0
+RVTY.US,D,20200508,000000,93.4589,93.5239,91.6578,92.0234,826780.54291733,0
+RVTY.US,D,20200511,000000,91.1404,93.1992,90.9906,92.9295,648710.90937708,0
+RVTY.US,D,20200512,000000,93.2491,93.2991,90.3622,90.4121,650948.2543227,0
+RVTY.US,D,20200513,000000,90.582,91.7178,89.0116,89.8057,602403.37477321,0
+RVTY.US,D,20200514,000000,88.8318,91.548,88.1625,91.518,1009512.0625479,0
+RVTY.US,D,20200515,000000,91.6478,93.5389,91.2093,92.402,2499464.6714796,0
+RVTY.US,D,20200518,000000,92.402,93.5389,90.0235,92.8606,1990236.9534621,0
+RVTY.US,D,20200519,000000,92.9195,93.3891,90.8107,90.8507,852325.31621596,0
+RVTY.US,D,20200520,000000,91.7967,93.3591,91.479,92.2922,624806.85570524,0
+RVTY.US,D,20200521,000000,92.0434,92.9695,91.419,92.0434,539103.03012373,0
+RVTY.US,D,20200522,000000,92.491,93.1893,91.8856,92.9495,476935.87316035,0
+RVTY.US,D,20200526,000000,94.5328,98.5915,94.4529,97.0002,1423052.4913854,0
+RVTY.US,D,20200527,000000,97.1691,99.7354,96.8214,99.5256,1104634.7599833,0
+RVTY.US,D,20200528,000000,100.105,100.755,98.7014,98.8113,627828.02216872,0
+RVTY.US,D,20200529,000000,99.4057,100.085,98.184,99.9752,809260.17994717,0
+RVTY.US,D,20200601,000000,99.4756,101.563,99.4556,101.453,632091.49068032,0
+RVTY.US,D,20200602,000000,102.113,102.363,99.8252,101.413,1111424.8766571,0
+RVTY.US,D,20200603,000000,101.493,104.201,101.493,103.351,941785.07836838,0
+RVTY.US,D,20200604,000000,102.603,103.221,101.933,102.513,550661.14410234,0
+RVTY.US,D,20200605,000000,103.291,105.179,102.573,103.891,771700.81423807,0
+RVTY.US,D,20200608,000000,102.972,105.049,102.972,104.791,865660.29251156,0
+RVTY.US,D,20200609,000000,104.401,104.401,101.883,101.933,642710.6205162,0
+RVTY.US,D,20200610,000000,102.443,103.031,101.653,102.513,731970.17283008,0
+RVTY.US,D,20200611,000000,100.775,100.775,96.0052,96.0352,1553522.2358141,0
+RVTY.US,D,20200612,000000,98.2039,98.4727,94.2841,96.6626,956470.47002489,0
+RVTY.US,D,20200615,000000,94.7506,97.9463,94.0753,97.7865,834338.46432201,0
+RVTY.US,D,20200616,000000,100.695,100.695,97.5267,98.3927,847886.66409565,0
+RVTY.US,D,20200617,000000,98.8813,98.9712,97.7165,98.1141,502704.88147814,0
+RVTY.US,D,20200618,000000,97.238,98.0251,96.5926,97.5067,534222.91530945,0
+RVTY.US,D,20200619,000000,98.6615,98.9412,97.3679,97.8763,967080.59041804,0
+RVTY.US,D,20200622,000000,97.6265,98.2739,96.5127,97.5567,571405.8865221,0
+RVTY.US,D,20200623,000000,98.3828,99.5656,97.3889,98.7114,1050493.0143975,0
+RVTY.US,D,20200624,000000,98.2239,98.2239,94.1942,95.4978,793300.45266839,0
+RVTY.US,D,20200625,000000,95.1192,95.7466,93.2891,95.4578,690785.00694513,0
+RVTY.US,D,20200626,000000,95.4678,96.1551,92.7707,93.4689,1202029.8390859,0
+RVTY.US,D,20200629,000000,94.2941,95.7266,93.4889,95.259,565633.83687714,0
+RVTY.US,D,20200630,000000,95.1492,98.0251,94.6017,97.6065,1178087.7455448,0
+RVTY.US,D,20200701,000000,97.5167,98.0351,96.0652,96.6126,740807.43510299,0
+RVTY.US,D,20200702,000000,97.218,98.9312,97.1881,97.4567,752468.65714844,0
+RVTY.US,D,20200706,000000,98.2939,100.185,98.2539,99.5955,739412.9735776,0
+RVTY.US,D,20200707,000000,98.8613,99.9352,98.5316,99.162,577528.30338449,0
+RVTY.US,D,20200708,000000,99.7154,102.003,99.6154,101.903,1012052.7253989,0
+RVTY.US,D,20200709,000000,101.843,103.491,101.663,102.573,1014627.4239224,0
+RVTY.US,D,20200710,000000,102.952,102.952,100.495,100.964,541487.52930068,0
+RVTY.US,D,20200713,000000,102.423,105.989,102.303,103.991,1776726.1743044,0
+RVTY.US,D,20200714,000000,103.911,106.559,103.451,106.229,1805117.931507,0
+RVTY.US,D,20200715,000000,107.787,108.885,106.579,108.437,1587138.4687532,0
+RVTY.US,D,20200716,000000,108.945,108.945,107.437,108.476,1286986.8819697,0
+RVTY.US,D,20200717,000000,108.826,110.115,108.516,108.516,870556.42411292,0
+RVTY.US,D,20200720,000000,108.885,110.434,108.466,109.345,705847.79414728,0
+RVTY.US,D,20200721,000000,110.005,112.492,109.535,111.123,1031515.1238028,0
+RVTY.US,D,20200722,000000,111.003,112.662,110.764,111.553,959503.64907869,0
+RVTY.US,D,20200723,000000,111.743,113.011,111.093,111.563,434171.05164936,0
+RVTY.US,D,20200724,000000,110.903,110.963,109.075,109.905,676324.85135696,0
+RVTY.US,D,20200727,000000,110.564,114.919,110.524,114.47,1301254.8361129,0
+RVTY.US,D,20200728,000000,113.97,115.309,112.242,112.522,1286765.6500981,0
+RVTY.US,D,20200729,000000,118.296,120.913,116.718,119.115,3089532.1170516,0
+RVTY.US,D,20200730,000000,118.336,119.404,117.786,118.306,775120.39828025,0
+RVTY.US,D,20200731,000000,118.436,118.496,116.528,118.406,905654.20985723,0
+RVTY.US,D,20200803,000000,119.135,121.392,118.985,121.242,1335005.2096439,0
+RVTY.US,D,20200804,000000,120.744,121.802,119.414,120.294,873436.44264024,0
+RVTY.US,D,20200805,000000,121.252,122.682,120.664,121.562,942222.53686558,0
+RVTY.US,D,20200806,000000,121.542,122.052,117.706,118.536,1145566.6604224,0
+RVTY.US,D,20200807,000000,118.516,119.355,118.156,118.816,772265.40598274,0
+RVTY.US,D,20200810,000000,118.676,119.225,117.956,118.096,716151.59348746,0
+RVTY.US,D,20200811,000000,117.956,118.696,116.987,117.207,595605.24970578,0
+RVTY.US,D,20200812,000000,117.716,120.024,117.247,119.345,539575.52534268,0
+RVTY.US,D,20200813,000000,119.345,120.024,118.486,119.474,764163.91486644,0
+RVTY.US,D,20200814,000000,119.235,119.534,117.157,117.746,372262.16537769,0
+RVTY.US,D,20200817,000000,118.336,119.744,118.086,119.145,997758.74397669,0
+RVTY.US,D,20200818,000000,119.235,119.474,117.257,117.537,1120083.9521738,0
+RVTY.US,D,20200819,000000,118.116,118.406,116.778,117.187,892408.32693978,0
+RVTY.US,D,20200820,000000,116.498,116.808,115.778,116.268,536457.2571075,0
+RVTY.US,D,20200821,000000,116.278,116.838,116.108,116.398,814724.90748997,0
+RVTY.US,D,20200824,000000,117.227,117.756,114.25,114.72,706719.7079941,0
+RVTY.US,D,20200825,000000,114.84,116.128,114.72,115.719,665897.92296608,0
+RVTY.US,D,20200826,000000,115.699,119.275,115.559,118.925,1069509.9459107,0
+RVTY.US,D,20200827,000000,114.989,115.369,110.983,114,1553423.131944,0
+RVTY.US,D,20200828,000000,114.32,116.438,114.19,116.408,685947.93724613,0
+RVTY.US,D,20200831,000000,116.568,117.886,116.318,117.217,876761.9280583,0
+RVTY.US,D,20200901,000000,118.226,119.015,117.227,118.875,844803.43258222,0
+RVTY.US,D,20200902,000000,119.774,121.762,118.935,121.532,655998.54749973,0
+RVTY.US,D,20200903,000000,120.804,120.804,114.22,115.539,948135.7344467,0
+RVTY.US,D,20200904,000000,116.138,116.138,111.103,113.801,808409.2881334,0
+RVTY.US,D,20200908,000000,112.332,112.921,111.033,111.543,595981.64420223,0
+RVTY.US,D,20200909,000000,112.222,114.64,111.913,113.751,436819.82781318,0
+RVTY.US,D,20200910,000000,114.35,115.978,112.672,112.981,604231.29059904,0
+RVTY.US,D,20200911,000000,115.639,119.055,115.039,117.187,1148898.1521356,0
+RVTY.US,D,20200914,000000,118.066,118.416,116.568,117.227,681590.37011043,0
+RVTY.US,D,20200915,000000,117.836,118.756,117.656,118.006,456735.70150141,0
+RVTY.US,D,20200916,000000,119.025,120.104,118.486,119.784,765449.26202984,0
+RVTY.US,D,20200917,000000,118.516,120.814,117.866,118.975,691964.24289409,0
+RVTY.US,D,20200918,000000,118.806,119.754,117.067,117.696,1167113.2432456,0
+RVTY.US,D,20200921,000000,116.088,117.966,114.25,117.746,777837.24578916,0
+RVTY.US,D,20200922,000000,117.427,119.584,116.838,119.424,668748.91106681,0
+RVTY.US,D,20200923,000000,119.135,119.964,116.977,117.077,368977.72297654,0
+RVTY.US,D,20200924,000000,116.678,117.856,115.768,117.457,649610.8526013,0
+RVTY.US,D,20200925,000000,116.768,120.094,116.258,119.275,595585.22872192,0
+RVTY.US,D,20200928,000000,120.084,121.922,120.084,121.362,593089.61308459,0
+RVTY.US,D,20200929,000000,121.362,124.12,121.362,122.732,1272254.4410012,0
+RVTY.US,D,20200930,000000,123.11,125.558,123.11,124.968,1310039.0427786,0
+RVTY.US,D,20201001,000000,126.956,128.436,123.12,124.32,1154585.1125992,0
+RVTY.US,D,20201002,000000,122.652,124.6,121.882,124.02,629798.0869799,0
+RVTY.US,D,20201005,000000,125.078,129.244,124.61,129.154,897133.2791292,0
+RVTY.US,D,20201006,000000,129.014,129.294,124.28,126.008,1122216.1869541,0
+RVTY.US,D,20201007,000000,126.757,128.745,126.757,127.696,710556.72954961,0
+RVTY.US,D,20201008,000000,127.966,128.605,126.138,127.066,579764.64728092,0
+RVTY.US,D,20201009,000000,128.316,129.244,127.456,129.124,484261.55115234,0
+RVTY.US,D,20201012,000000,133.48,133.82,127.166,127.786,1339762.1954075,0
+RVTY.US,D,20201013,000000,127.256,128.336,123.79,124.13,1246277.2144513,0
+RVTY.US,D,20201014,000000,124.03,124.74,120.584,121.522,1455692.7013617,0
+RVTY.US,D,20201015,000000,120.204,123.64,119.484,122.871,1007712.1760995,0
+RVTY.US,D,20201016,000000,123.71,125.228,123.22,123.55,578990.83625499,0
+RVTY.US,D,20201019,000000,123.32,124.68,121.542,121.842,1163748.7169089,0
+RVTY.US,D,20201020,000000,122.642,124.2,122.042,122.891,659027.72235677,0
+RVTY.US,D,20201021,000000,123.18,124.37,122.792,122.921,550484.95944443,0
+RVTY.US,D,20201022,000000,123.63,125.488,122.552,124.73,849818.68903751,0
+RVTY.US,D,20201023,000000,125.108,125.108,122.362,123.98,560094.03064489,0
+RVTY.US,D,20201026,000000,122.572,124.16,121.722,123.6,817067.36260083,0
+RVTY.US,D,20201027,000000,123.53,127.766,123.04,126.608,1016738.6366698,0
+RVTY.US,D,20201028,000000,124.17,125.438,122.911,123.93,1127400.620723,0
+RVTY.US,D,20201029,000000,126.438,132.012,123.93,128.316,1552798.4772478,0
+RVTY.US,D,20201030,000000,127.466,129.074,125.138,129.064,830255.1846651,0
+RVTY.US,D,20201102,000000,129.704,133.45,129.704,132.151,1510686.3398104,0
+RVTY.US,D,20201103,000000,133.5,134.998,132.032,132.661,1035201.9879795,0
+RVTY.US,D,20201104,000000,134.079,135.847,132.781,134.549,1084200.3428132,0
+RVTY.US,D,20201105,000000,136.717,139.264,136.027,137.915,830266.19620622,0
+RVTY.US,D,20201106,000000,138.255,142.101,137.356,140.763,823731.34707645,0
+RVTY.US,D,20201109,000000,136.007,136.007,122.562,127.616,3111915.5769997,0
+RVTY.US,D,20201110,000000,127.256,128.705,123.19,125.058,1656114.7623252,0
+RVTY.US,D,20201111,000000,126.996,130.234,126.528,128.595,1159335.0910185,0
+RVTY.US,D,20201112,000000,128.735,131.402,128.675,130.154,636878.50791968,0
+RVTY.US,D,20201113,000000,131.542,132.191,130.363,131.632,701047.76326841,0
+RVTY.US,D,20201116,000000,131.792,133.84,130.653,132.831,835571.75692739,0
+RVTY.US,D,20201117,000000,132.261,133.51,131.552,132.511,1522272.4831665,0
+RVTY.US,D,20201118,000000,132.511,132.631,126.986,128.196,941621.90734997,0
+RVTY.US,D,20201119,000000,128.276,130.813,127.616,130.324,770227.26982646,0
+RVTY.US,D,20201120,000000,130.513,130.713,129.384,129.704,1018980.9868613,0
+RVTY.US,D,20201123,000000,129.664,129.964,125.288,127.346,909430.16741199,0
+RVTY.US,D,20201124,000000,128.156,128.366,125.528,126.598,1346775.5460514,0
+RVTY.US,D,20201125,000000,126.278,127.306,126.128,127.026,1272889.1061893,0
+RVTY.US,D,20201127,000000,127.486,128.835,127.146,128.785,284869.56980815,0
+RVTY.US,D,20201130,000000,129.124,132.701,128.964,132.511,1225048.9652715,0
+RVTY.US,D,20201201,000000,132.401,136.956,131.452,136.707,1013571.3170241,0
+RVTY.US,D,20201202,000000,137.436,138.884,135.248,138.085,996931.87734354,0
+RVTY.US,D,20201203,000000,138.555,138.805,137.126,137.526,702226.99921738,0
+RVTY.US,D,20201204,000000,137.935,141.341,137.805,141.242,753058.27512293,0
+RVTY.US,D,20201207,000000,140.962,143.619,140.962,143.339,907541.18758542,0
+RVTY.US,D,20201208,000000,142.95,147.835,142.9,147.355,1201073.837107,0
+RVTY.US,D,20201209,000000,147.335,147.335,142.401,143.359,889583.36611806,0
+RVTY.US,D,20201210,000000,142.91,146.117,142.541,145.357,803816.47443742,0
+RVTY.US,D,20201211,000000,145.247,146.097,143.809,145.517,641531.38456723,0
+RVTY.US,D,20201214,000000,145.947,149.393,144.729,144.769,563051.12996005,0
+RVTY.US,D,20201215,000000,145.537,147.245,144.529,144.649,844713.33815488,0
+RVTY.US,D,20201216,000000,144.449,144.789,139.883,140.273,1093309.8904665,0
+RVTY.US,D,20201217,000000,140.992,143.05,140.543,142.87,931662.46893207,0
+RVTY.US,D,20201218,000000,142.611,143,140.243,142.151,1490327.0013298,0
+RVTY.US,D,20201221,000000,140.513,140.872,136.906,140.093,834589.72766937,0
+RVTY.US,D,20201222,000000,139.923,141.022,138.485,139.344,530826.35539871,0
+RVTY.US,D,20201223,000000,139.463,139.873,137.086,138.805,376514.62234817,0
+RVTY.US,D,20201224,000000,138.695,139.593,138.145,139.194,174764.16910605,0
+RVTY.US,D,20201228,000000,140.433,141.042,138.615,140.183,522806.95031621,0
+RVTY.US,D,20201229,000000,141.242,142.271,138.944,139.314,502036.18061744,0
+RVTY.US,D,20201230,000000,140.063,140.563,138.974,140.053,328149.93165337,0
+RVTY.US,D,20201231,000000,140.403,143.07,139.473,142.95,555634.35649154,0
+RVTY.US,D,20210104,000000,143.579,146.955,141.931,144.957,946935.47646468,0
+RVTY.US,D,20210105,000000,145.247,151.961,144.449,151.341,1360212.6293646,0
+RVTY.US,D,20210106,000000,149.803,157.425,149.623,155.797,1495924.8684153,0
+RVTY.US,D,20210107,000000,160.002,161.56,158.174,159.952,1091730.2348404,0
+RVTY.US,D,20210108,000000,159.972,161.8,157.025,159.183,1010241.8274093,0
+RVTY.US,D,20210111,000000,158.324,162.1,156.905,158.674,1321350.8986558,0
+RVTY.US,D,20210112,000000,158.224,158.744,150.273,151.421,1394608.6796248,0
+RVTY.US,D,20210113,000000,151.381,153.289,150.452,150.961,1115330.9706069,0
+RVTY.US,D,20210114,000000,151.621,152.21,147.485,147.575,862681.17011416,0
+RVTY.US,D,20210115,000000,146.905,148.933,145.477,147.965,827939.75788244,0
+RVTY.US,D,20210119,000000,149.913,150.722,146.855,148.734,726066.98574089,0
+RVTY.US,D,20210120,000000,149.533,151.511,149.163,150.702,619210.9907182,0
+RVTY.US,D,20210121,000000,150.462,151.381,148.085,150.103,426705.22677041,0
+RVTY.US,D,20210122,000000,150.552,151.781,149.103,151.421,685671.64766895,0
+RVTY.US,D,20210125,000000,152.23,153.199,148.923,150.562,665058.04269343,0
+RVTY.US,D,20210126,000000,150.612,150.612,145.547,145.757,560735.70317739,0
+RVTY.US,D,20210127,000000,143.149,144.449,139.813,141.261,858525.81491537,0
+RVTY.US,D,20210128,000000,143.509,147.155,143.329,144.259,647257.38594932,0
+RVTY.US,D,20210129,000000,143.459,149.093,143.03,146.587,1156892.5309883,0
+RVTY.US,D,20210201,000000,147.755,153.489,147.305,151.441,1467954.5529227,0
+RVTY.US,D,20210202,000000,152.849,156.096,150.353,150.642,1180167.9257672,0
+RVTY.US,D,20210203,000000,148.425,151.011,139.204,139.264,2693993.5558458,0
+RVTY.US,D,20210204,000000,139.174,141.891,136.807,141.891,1376936.1571773,0
+RVTY.US,D,20210205,000000,141.901,145.457,141.901,144.549,1025976.3186198,0
+RVTY.US,D,20210208,000000,145.237,146.677,141.761,144.069,803566.21213924,0
+RVTY.US,D,20210209,000000,143.959,146.477,142.481,145.137,787939.83424162,0
+RVTY.US,D,20210210,000000,146.736,148.485,144.809,146.736,758970.47165485,0
+RVTY.US,D,20210211,000000,148.115,149.463,146.507,148.215,595835.49102009,0
+RVTY.US,D,20210212,000000,148.145,151.391,147.205,150.083,548284.65331893,0
+RVTY.US,D,20210216,000000,149.513,151.461,145.277,146.007,890133.94317403,0
+RVTY.US,D,20210217,000000,145.227,146.537,142.141,143.939,772773.93897263,0
+RVTY.US,D,20210218,000000,141.801,143.409,140.723,142.121,648533.72366998,0
+RVTY.US,D,20210219,000000,142.331,143,136.327,136.357,1422083.4757669,0
+RVTY.US,D,20210222,000000,135.058,135.138,127.796,129.294,1926083.7149004,0
+RVTY.US,D,20210223,000000,128.246,131.532,126.966,130.593,1304945.7044863,0
+RVTY.US,D,20210224,000000,130.573,131.122,127.526,128.366,1065205.4343822,0
+RVTY.US,D,20210225,000000,129.004,129.004,124.49,125.558,1103655.7338728,0
+RVTY.US,D,20210226,000000,126.588,126.588,124.5,125.678,1228689.7811852,0
+RVTY.US,D,20210301,000000,127.396,129.694,126.757,129.294,1157648.3231288,0
+RVTY.US,D,20210302,000000,129.184,130.393,127.026,127.116,1060860.880886,0
+RVTY.US,D,20210303,000000,127.086,127.496,125.828,125.968,1641215.1461414,0
+RVTY.US,D,20210304,000000,125.068,126.078,122.871,123.81,2102947.0841634,0
+RVTY.US,D,20210305,000000,124.82,125.378,120.744,123.64,1653488.0092436,0
+RVTY.US,D,20210308,000000,123.65,125.978,121.143,121.163,1180427.1975081,0
+RVTY.US,D,20210309,000000,123.93,129.744,123.85,125.548,1180831.6213819,0
+RVTY.US,D,20210310,000000,126.588,129.234,119.554,119.954,2067465.8965784,0
+RVTY.US,D,20210311,000000,121.812,125.978,121.402,125.828,1489912.5669641,0
+RVTY.US,D,20210312,000000,123.57,124.27,120.394,122.702,918534.70981935,0
+RVTY.US,D,20210315,000000,122.372,126.628,121.612,126.218,1172688.0861995,0
+RVTY.US,D,20210316,000000,127.296,127.766,123.67,125.548,799634.09091043,0
+RVTY.US,D,20210317,000000,124.36,127.166,123.96,125.978,470540.16986837,0
+RVTY.US,D,20210318,000000,124.47,129.054,124.23,126.148,822080.61695773,0
+RVTY.US,D,20210319,000000,126.518,129.314,126.118,127.986,2549507.1206213,0
+RVTY.US,D,20210322,000000,127.596,129.294,126.128,127.716,873853.88015358,0
+RVTY.US,D,20210323,000000,127.716,128.416,125.838,126.837,663851.77841626,0
+RVTY.US,D,20210324,000000,125.898,126.747,123.86,124.79,833230.30286573,0
+RVTY.US,D,20210325,000000,124.58,125.608,122.891,125.438,829620.51947694,0
+RVTY.US,D,20210326,000000,126.198,129.344,125.558,129.124,578688.51939879,0
+RVTY.US,D,20210329,000000,127.406,128.934,126.618,128.236,560380.330714,0
+RVTY.US,D,20210330,000000,128.406,130.194,125.618,127.316,734928.27319442,0
+RVTY.US,D,20210331,000000,128.206,129.284,127.476,127.876,672713.0658698,0
+RVTY.US,D,20210401,000000,128.894,129.674,127.606,129.454,600729.62052307,0
+RVTY.US,D,20210405,000000,130.593,131.022,129.774,130.563,697777.33555595,0
+RVTY.US,D,20210406,000000,131.482,134.069,131.302,132.541,692745.06126438,0
+RVTY.US,D,20210407,000000,131.762,132.571,128.316,129.754,653772.21409523,0
+RVTY.US,D,20210408,000000,130.932,132.381,130.333,131.132,492842.54483193,0
+RVTY.US,D,20210409,000000,131.962,133.24,131.022,132.96,574725.36564501,0
+RVTY.US,D,20210412,000000,132.751,132.95,131.822,132.191,576990.73996802,0
+RVTY.US,D,20210413,000000,133.13,135.258,132.371,134.918,816609.88311977,0
+RVTY.US,D,20210414,000000,135.348,135.877,130.004,132.421,1101052.0049226,0
+RVTY.US,D,20210415,000000,133.9,136.037,133.87,134.269,721632.33781735,0
+RVTY.US,D,20210416,000000,134.898,134.988,132.251,132.801,803272.90472579,0
+RVTY.US,D,20210419,000000,132.132,134.809,131.892,134.229,1179330.0475929,0
+RVTY.US,D,20210420,000000,133.84,134.709,132.481,133.999,666267.31011818,0
+RVTY.US,D,20210421,000000,133.75,134.019,132.142,133.58,471775.46457213,0
+RVTY.US,D,20210422,000000,133.58,134.839,132.431,133.03,846700.42080233,0
+RVTY.US,D,20210423,000000,132.86,134.729,132.431,134.609,608888.17144336,0
+RVTY.US,D,20210426,000000,135.148,135.248,134.159,134.619,771348.44492226,0
+RVTY.US,D,20210427,000000,135.078,135.508,134.279,134.649,870643.51539268,0
+RVTY.US,D,20210428,000000,133.96,134.679,132.491,133.53,569174.54787163,0
+RVTY.US,D,20210429,000000,133.64,133.76,129.584,130.144,1154710.2437484,0
+RVTY.US,D,20210430,000000,130.004,131.102,128.555,129.274,1314309.5186346,0
+RVTY.US,D,20210503,000000,130.533,131.622,129.104,130.204,1057804.6777008,0
+RVTY.US,D,20210504,000000,129.314,129.454,126.408,127.466,1356451.6875477,0
+RVTY.US,D,20210505,000000,130.733,137.735,130.733,136.207,1115468.1143464,0
+RVTY.US,D,20210506,000000,135.358,137.236,134.199,137.136,1309136.0964068,0
+RVTY.US,D,20210507,000000,137.635,140.922,137.496,140.583,966599.08575636,0
+RVTY.US,D,20210510,000000,141.042,141.811,138.705,139.613,935730.7328511,0
+RVTY.US,D,20210511,000000,137.606,140.653,136.767,139.054,847374.126909,0
+RVTY.US,D,20210512,000000,138.025,139.483,137.346,137.496,679539.22031464,0
+RVTY.US,D,20210513,000000,138.525,141.591,137.765,140.872,674628.07297538,0
+RVTY.US,D,20210514,000000,141.581,144.029,140.833,143.159,765988.82754469,0
+RVTY.US,D,20210517,000000,143.099,144.439,142.751,142.831,681839.6313594,0
+RVTY.US,D,20210518,000000,142.161,142.721,140.393,141.491,723977.79607578,0
+RVTY.US,D,20210519,000000,140.373,142.451,139.913,142.231,527407.77240573,0
+RVTY.US,D,20210520,000000,142.99,148.465,142.801,147.275,1116394.0848495,0
+RVTY.US,D,20210521,000000,147.945,148.684,144.169,144.369,1640501.3980671,0
+RVTY.US,D,20210524,000000,145.967,146.467,144.199,144.209,819844.2730613,0
+RVTY.US,D,20210525,000000,143.379,144.099,141.801,142.701,892216.12549479,0
+RVTY.US,D,20210526,000000,144.249,144.459,142.111,143.309,758689.17683171,0
+RVTY.US,D,20210527,000000,143.259,146.257,142.94,144.499,1106364.5729882,0
+RVTY.US,D,20210528,000000,145.487,146.567,144.439,144.669,508453.90699166,0
+RVTY.US,D,20210601,000000,144.379,144.749,140.163,141.361,1054598.3171366,0
+RVTY.US,D,20210602,000000,141.062,141.461,138.395,138.785,984519.86840359,0
+RVTY.US,D,20210603,000000,138.305,138.864,136.996,138.245,465477.86410102,0
+RVTY.US,D,20210604,000000,139.394,139.833,138.505,138.585,409983.701056,0
+RVTY.US,D,20210607,000000,138.405,138.964,137.126,137.156,468389.9162025,0
+RVTY.US,D,20210608,000000,138.175,140.193,138.005,139.334,658324.98582351,0
+RVTY.US,D,20210609,000000,139.893,142.291,139.893,141.002,491637.28160395,0
+RVTY.US,D,20210610,000000,141.941,145.817,141.301,145.707,559140.03076428,0
+RVTY.US,D,20210611,000000,145.857,146.776,144.947,146.407,679699.38818546,0
+RVTY.US,D,20210614,000000,146.337,146.865,145.207,146.746,455603.51486449,0
+RVTY.US,D,20210615,000000,148.535,148.535,146.317,147.705,514140.86745524,0
+RVTY.US,D,20210616,000000,147.995,149.753,147.085,148.445,738665.18983068,0
+RVTY.US,D,20210617,000000,147.855,150.253,147.215,149.283,687913.99786054,0
+RVTY.US,D,20210618,000000,149.223,151.211,148.405,150.283,1003184.430601,0
+RVTY.US,D,20210621,000000,151.021,152.29,148.853,152.021,583918.00038132,0
+RVTY.US,D,20210622,000000,152.6,155.177,151.601,152.78,747827.79309121,0
+RVTY.US,D,20210623,000000,152.859,155.237,152.74,154.228,863700.2381923,0
+RVTY.US,D,20210624,000000,155.397,156.166,149.133,151.141,1194030.4549873,0
+RVTY.US,D,20210625,000000,150.602,152.58,148.365,152.021,1127238.4507538,0
+RVTY.US,D,20210628,000000,152.58,154.688,151.791,154.428,509134.62044269,0
+RVTY.US,D,20210629,000000,154.318,156.666,153.329,155.417,548746.13699675,0
+RVTY.US,D,20210630,000000,155.007,155.926,153.209,153.989,632717.14642574,0
+RVTY.US,D,20210701,000000,153.799,154.957,152.54,154.178,692418.71922757,0
+RVTY.US,D,20210702,000000,154.468,155.687,153.389,155.147,497905.85164847,0
+RVTY.US,D,20210706,000000,155.147,155.777,153.879,155.587,657873.51263762,0
+RVTY.US,D,20210707,000000,156.965,157.085,154.408,154.628,500760.84394597,0
+RVTY.US,D,20210708,000000,151.901,154.028,150.492,153.509,628713.95070424,0
+RVTY.US,D,20210709,000000,154.518,154.857,152.33,153.539,434756.66542708,0
+RVTY.US,D,20210712,000000,153.979,155.837,153.809,154.148,486105.48376524,0
+RVTY.US,D,20210713,000000,153.359,154.548,152.54,152.73,498479.45283587,0
+RVTY.US,D,20210714,000000,153.329,153.649,151.091,151.571,501590.7137267,0
+RVTY.US,D,20210715,000000,151.171,153.229,151.041,152.82,319667.04079466,0
+RVTY.US,D,20210716,000000,152.879,154.728,151.711,153.749,529410.87184027,0
+RVTY.US,D,20210719,000000,151.981,154.847,151.981,154.558,839712.09638828,0
+RVTY.US,D,20210720,000000,154.608,156.476,153.649,155.027,644359.34853653,0
+RVTY.US,D,20210721,000000,155.287,156.436,153.279,156.276,800390.88410009,0
+RVTY.US,D,20210722,000000,157.195,160.312,157.085,159.702,782006.61567664,0
+RVTY.US,D,20210723,000000,160.402,164.198,160.402,163.958,868703.48205729,0
+RVTY.US,D,20210726,000000,161.64,172.998,160.672,171.72,2009102.7265471,0
+RVTY.US,D,20210727,000000,172.858,174.127,167.494,169.772,951955.73816593,0
+RVTY.US,D,20210728,000000,169.812,174.886,169.122,174.068,1125659.7961769,0
+RVTY.US,D,20210729,000000,175.016,179.791,174.287,178.892,1235028.4246733,0
+RVTY.US,D,20210730,000000,178.683,183.437,177.324,181.819,1201877.6796087,0
+RVTY.US,D,20210802,000000,182.948,185.265,180.96,183.427,1281393.0190811,0
+RVTY.US,D,20210803,000000,183.587,186.725,183.078,184.657,1082677.7469911,0
+RVTY.US,D,20210804,000000,185.315,187.283,183.357,186.435,910444.23024417,0
+RVTY.US,D,20210805,000000,186.455,187.983,183.797,186.635,658677.35513933,0
+RVTY.US,D,20210806,000000,185.535,185.815,182.808,185.015,482916.14103738,0
+RVTY.US,D,20210809,000000,185.775,187.193,183.587,186.265,601866.81240594,0
+RVTY.US,D,20210810,000000,186.425,187.203,182.679,183.088,890068.8749765,0
+RVTY.US,D,20210811,000000,183.807,183.957,177.654,178.822,1110862.2870109,0
+RVTY.US,D,20210812,000000,179.482,181.999,178.663,181.879,667503.60587113,0
+RVTY.US,D,20210813,000000,181.509,182.948,181.25,182.699,355764.87468244,0
+RVTY.US,D,20210816,000000,182.888,184.617,181.26,184.197,731807.00181168,0
+RVTY.US,D,20210817,000000,183.647,184.377,180.311,182.439,704702.59387086,0
+RVTY.US,D,20210818,000000,182.449,184.357,180.611,180.661,624690.73399889,0
+RVTY.US,D,20210819,000000,179.651,182.379,178.872,181.36,625077.13898726,0
+RVTY.US,D,20210820,000000,181.699,183.587,180.041,180.691,499309.3226166,0
+RVTY.US,D,20210823,000000,182.229,183.207,180.87,181.1,499953.99829668,0
+RVTY.US,D,20210824,000000,181.27,182.739,180.341,181.789,907672.32502965,0
+RVTY.US,D,20210825,000000,181.369,184.976,180.85,184.607,502708.88567491,0
+RVTY.US,D,20210826,000000,184.027,185.505,181.699,183.267,394430.39974944,0
+RVTY.US,D,20210827,000000,183.777,186.425,182.179,182.499,439386.51794319,0
+RVTY.US,D,20210830,000000,183.427,188.881,183.138,187.533,621064.93382303,0
+RVTY.US,D,20210831,000000,188.023,188.083,183.347,184.387,602126.08414685,0
+RVTY.US,D,20210901,000000,184.627,188.263,183.887,187.593,456254.19683973,0
+RVTY.US,D,20210902,000000,188.682,190.151,187.983,188.413,620578.42391539,0
+RVTY.US,D,20210903,000000,187.673,190.111,185.855,190.061,976713.68679912,0
+RVTY.US,D,20210907,000000,189.301,190.48,186.853,189.381,655226.73857219,0
+RVTY.US,D,20210908,000000,189.011,190.63,187.583,189.671,588684.99663683,0
+RVTY.US,D,20210909,000000,190.061,190.451,186.005,186.435,478463.47422838,0
+RVTY.US,D,20210910,000000,186.445,188.013,186.005,186.635,444146.50685435,0
+RVTY.US,D,20210913,000000,187.613,187.613,178.203,182.449,757474.904161,0
+RVTY.US,D,20210914,000000,184.187,185.415,182.409,182.968,425602.07056008,0
+RVTY.US,D,20210915,000000,182.908,187.933,181.629,186.425,1121928.8858359,0
+RVTY.US,D,20210916,000000,185.865,186.025,182.489,185.455,772212.35037554,0
+RVTY.US,D,20210917,000000,185.255,188.233,184.457,187.143,1573384.0528459,0
+RVTY.US,D,20210920,000000,184.826,188.003,182.029,183.527,783824.52101054,0
+RVTY.US,D,20210921,000000,184.407,185.445,182.878,184.387,565803.01419071,0
+RVTY.US,D,20210922,000000,185.035,186.715,184.227,184.637,334742.84163631,0
+RVTY.US,D,20210923,000000,186.025,191.559,185.595,185.665,1054638.3591044,0
+RVTY.US,D,20210924,000000,185.045,185.265,181.31,182.469,531526.0887844,0
+RVTY.US,D,20210927,000000,180.8,181.409,174.127,176.145,743104.84300018,0
+RVTY.US,D,20210928,000000,174.277,174.277,170.002,173.418,860926.33087941,0
+RVTY.US,D,20210929,000000,174.647,176.495,173.658,174.657,709483.60481507,0
+RVTY.US,D,20210930,000000,175.846,177.414,172.808,172.898,784770.51249761,0
+RVTY.US,D,20211001,000000,172.848,173.918,168.783,173.208,546502.78575598,0
+RVTY.US,D,20211004,000000,172.609,173.868,169.452,170.701,573362.93769378,0
+RVTY.US,D,20211005,000000,171.46,174.028,169.652,169.672,1090691.1457785,0
+RVTY.US,D,20211006,000000,168.054,170.372,167.784,169.862,524382.60174547,0
+RVTY.US,D,20211007,000000,171.15,173.808,170.112,170.611,492522.20909028,0
+RVTY.US,D,20211008,000000,171.15,172.509,168.773,169.582,473120.87468708,0
+RVTY.US,D,20211011,000000,168.663,170.202,168.064,168.134,871451.36209117,0
+RVTY.US,D,20211012,000000,169.442,169.672,165.516,166.276,862195.66125571,0
+RVTY.US,D,20211013,000000,167.804,168.643,165.886,167.614,569531.92243342,0
+RVTY.US,D,20211014,000000,169.732,172.17,168.942,169.292,473562.33738105,0
+RVTY.US,D,20211015,000000,169.952,171.84,169.052,169.432,471698.38378429,0
+RVTY.US,D,20211018,000000,169.432,170.372,168.902,170.002,531855.43396878,0
+RVTY.US,D,20211019,000000,171.23,173.178,170.731,171.23,515195.97330432,0
+RVTY.US,D,20211020,000000,172.878,176.665,172.878,176.175,598814.61341748,0
+RVTY.US,D,20211021,000000,176.665,176.675,173.378,176.165,376370.47126443,0
+RVTY.US,D,20211022,000000,176.485,177.723,174.767,176.045,300967.44187553,0
+RVTY.US,D,20211025,000000,176.515,178.713,175.036,176.854,445230.64313002,0
+RVTY.US,D,20211026,000000,177.933,178.603,175.376,176.645,282280.8565959,0
+RVTY.US,D,20211027,000000,176.515,176.725,173.468,173.468,440014.17578699,0
+RVTY.US,D,20211028,000000,173.958,177.034,173.858,176.994,595656.3032146,0
+RVTY.US,D,20211029,000000,176.834,177.903,175.166,176.555,581301.25779167,0
+RVTY.US,D,20211101,000000,176.565,177.424,174.237,176.025,534446.14927942,0
+RVTY.US,D,20211102,000000,176.465,177.444,174.866,175.975,765829.66072305,0
+RVTY.US,D,20211103,000000,182.549,182.549,169.682,173.768,1343074.667186,0
+RVTY.US,D,20211104,000000,173.678,173.808,168.354,171.67,612144.58446712,0
+RVTY.US,D,20211105,000000,169.772,170.711,162.35,168.524,1016521.408995,0
+RVTY.US,D,20211108,000000,169.302,173.918,169.302,172.868,598096.86114634,0
+RVTY.US,D,20211109,000000,172.868,176.435,172.868,174.227,801613.16516434,0
+RVTY.US,D,20211110,000000,173.988,176.035,173.308,175.556,757228.64605961,0
+RVTY.US,D,20211111,000000,176.395,178.723,176.085,178.683,695716.17526823,0
+RVTY.US,D,20211112,000000,179.382,183.347,177.534,183.247,1155154.7095899,0
+RVTY.US,D,20211115,000000,183.697,186.045,182.129,183.018,869436.25006632,0
+RVTY.US,D,20211116,000000,181.959,187.453,181.659,187.163,926380.93339153,0
+RVTY.US,D,20211117,000000,187.653,189.151,184.117,187.043,703355.18165752,0
+RVTY.US,D,20211118,000000,187.053,188.503,184.227,186.953,486645.04928009,0
+RVTY.US,D,20211119,000000,188.722,191.549,187.773,188.473,821259.75661974,0
+RVTY.US,D,20211122,000000,187.903,189.231,181.02,181.419,924544.00812297,0
+RVTY.US,D,20211123,000000,180.261,182.709,176.245,179.282,713655.97785013,0
+RVTY.US,D,20211124,000000,178.623,180.561,176.165,176.615,1017099.0143791,0
+RVTY.US,D,20211126,000000,178.113,186.705,177.664,182.749,634456.96992261,0
+RVTY.US,D,20211129,000000,182.379,186.285,180.651,184.876,1184721.6985446,0
+RVTY.US,D,20211130,000000,184.926,188.013,181.369,181.819,1386280.9513909,0
+RVTY.US,D,20211201,000000,181.3,186.963,178.683,184.796,1029565.0799754,0
+RVTY.US,D,20211202,000000,183.527,187.453,178.303,179.651,1159979.7666985,0
+RVTY.US,D,20211203,000000,180.97,184.057,176.395,182.828,1184995.9860235,0
+RVTY.US,D,20211206,000000,181.09,182.808,174.347,181.14,1354865.0245773,0
+RVTY.US,D,20211207,000000,183.547,187.493,183.217,185.225,781380.95993123,0
+RVTY.US,D,20211208,000000,185.845,190.68,184.806,189.961,851658.61745364,0
+RVTY.US,D,20211209,000000,189.671,192.269,186.665,187.083,838788.12798344,0
+RVTY.US,D,20211210,000000,186.903,188.503,185.335,187.433,918998.19559556,0
+RVTY.US,D,20211213,000000,188.153,188.931,186.745,187.073,864889.4846332,0
+RVTY.US,D,20211214,000000,185.345,186.235,181.459,181.849,1380639.0381411,0
+RVTY.US,D,20211215,000000,182.659,190.53,182.659,190.201,1691265.6036766,0
+RVTY.US,D,20211216,000000,192.139,192.488,186.535,187.423,1527153.5990299,0
+RVTY.US,D,20211217,000000,185.595,191.419,184.257,187.243,5137151.212336,0
+RVTY.US,D,20211220,000000,185.295,188.343,184.477,187.873,1474336.241526,0
+RVTY.US,D,20211221,000000,188.013,190.061,186.665,188.692,1565419.705469,0
+RVTY.US,D,20211222,000000,189.201,191.539,189.201,191.149,821209.70416011,0
+RVTY.US,D,20211223,000000,191.339,194.057,190.78,193.407,623597.58828049,0
+RVTY.US,D,20211227,000000,195.635,198.372,193.907,197.613,715571.9860049,0
+RVTY.US,D,20211228,000000,198.272,198.781,194.376,194.995,522581.71424786,0
+RVTY.US,D,20211229,000000,195.335,197.643,194.895,197.113,418702.83952418,0
+RVTY.US,D,20211230,000000,197.253,200.65,197.173,199.181,494265.03573472,0
+RVTY.US,D,20211231,000000,198.742,202.777,198.722,200.68,760518.09370672,0
+RVTY.US,D,20220103,000000,199.051,200.67,189.561,191.839,1126612.7950084,0
+RVTY.US,D,20220104,000000,190.111,190.111,180.031,183.108,2190782.1434761,0
+RVTY.US,D,20220105,000000,182.988,185.165,180.611,180.721,993211.97854357,0
+RVTY.US,D,20220106,000000,178.743,182.669,175.945,181.26,1322440.0401774,0
+RVTY.US,D,20220107,000000,181.17,183.138,179.122,181.31,885880.48515436,0
+RVTY.US,D,20220110,000000,178.313,183.657,177.454,183.407,876365.51257801,0
+RVTY.US,D,20220111,000000,182.659,182.978,171.9,178.123,2122490.567552,0
+RVTY.US,D,20220112,000000,178.083,182.828,177.903,182.469,930304.04517761,0
+RVTY.US,D,20220113,000000,182.739,182.739,177.434,179.192,1370985.9207762,0
+RVTY.US,D,20220114,000000,178.253,179.871,175.336,178.133,1473560.4284018,0
+RVTY.US,D,20220118,000000,174.856,176.934,173.278,173.458,1079438.3518037,0
+RVTY.US,D,20220119,000000,174.237,177.524,173.358,176.465,1192816.1823166,0
+RVTY.US,D,20220120,000000,177.614,179.522,174.197,174.886,810656.64357095,0
+RVTY.US,D,20220121,000000,174.886,176.515,172.749,174.627,850207.09612426,0
+RVTY.US,D,20220124,000000,172.948,174.697,164.378,173.858,1982499.8442518,0
+RVTY.US,D,20220125,000000,170.382,171.16,166.924,168.613,933775.6837778,0
+RVTY.US,D,20220126,000000,167.894,172.249,165.156,166.226,727524.51336542,0
+RVTY.US,D,20220127,000000,167.684,168.174,163.119,163.608,894496.5155557,0
+RVTY.US,D,20220128,000000,164.108,169.252,161.96,169.182,961363.59847867,0
+RVTY.US,D,20220131,000000,168.464,171.94,167.854,171.92,997685.66738563,0
+RVTY.US,D,20220201,000000,172.609,174.587,170.511,174.028,1095917.6236135,0
+RVTY.US,D,20220202,000000,174.727,186.235,172.299,184.846,2120225.193229,0
+RVTY.US,D,20220203,000000,184.457,189.411,183.307,187.663,1772765.022649,0
+RVTY.US,D,20220204,000000,186.545,186.545,182.119,182.679,1009782.3458299,0
+RVTY.US,D,20220207,000000,182.858,185.225,181.369,182.219,637761.43330762,0
+RVTY.US,D,20220208,000000,180.281,185.295,179.981,184.467,515013.78235125,0
+RVTY.US,D,20220209,000000,186.245,190.281,186.245,188.981,608731.00672011,0
+RVTY.US,D,20220210,000000,185.145,187.833,182.908,184.027,818827.20708155,0
+RVTY.US,D,20220211,000000,184.007,184.826,178.653,180.281,805442.17832632,0
+RVTY.US,D,20220214,000000,179.871,182.878,178.812,180.86,769431.43571829,0
+RVTY.US,D,20220215,000000,182.289,184.697,178.922,180.611,824076.70904792,0
+RVTY.US,D,20220216,000000,179.152,181.959,177.624,181.649,764511.2789363,0
+RVTY.US,D,20220217,000000,180.381,181.499,177.284,177.554,582578.59656152,0
+RVTY.US,D,20220218,000000,177.534,179.961,175.756,178.942,622302.23062517,0
+RVTY.US,D,20220222,000000,178.403,180.231,175.236,175.806,852787.80094297,0
+RVTY.US,D,20220223,000000,176.135,179.532,172.998,173.118,618926.69274748,0
+RVTY.US,D,20220224,000000,169.712,178.173,168.783,177.714,694905.32542216,0
+RVTY.US,D,20220225,000000,177.574,184.217,176.605,182.928,654482.95902203,0
+RVTY.US,D,20220228,000000,181.649,182.958,178.083,179.342,837815.10816817,0
+RVTY.US,D,20220301,000000,179.571,179.861,175.566,176.934,575455.13050646,0
+RVTY.US,D,20220302,000000,176.425,178.773,175.306,177.044,591104.53253552,0
+RVTY.US,D,20220303,000000,178.593,179.022,175.556,178.733,493770.51743353,0
+RVTY.US,D,20220304,000000,176.085,177.723,172.499,176.165,842902.44016533,0
+RVTY.US,D,20220307,000000,175.746,175.746,170.112,172.01,750417.50735265,0
+RVTY.US,D,20220308,000000,170.312,173.108,164.966,165.066,1176291.8632932,0
+RVTY.US,D,20220309,000000,169.212,172.569,168.094,172.329,862152.61614043,0
+RVTY.US,D,20220310,000000,170.122,173.188,169.782,172.09,455173.06371165,0
+RVTY.US,D,20220311,000000,173.158,174.107,165.256,165.646,821348.84999789,0
+RVTY.US,D,20220314,000000,167.304,170.092,161.56,162.07,959358.49694575,0
+RVTY.US,D,20220315,000000,164.218,168.753,163.039,168.633,854024.09669593,0
+RVTY.US,D,20220316,000000,170.002,176.115,170.002,175.836,957072.10058969,0
+RVTY.US,D,20220317,000000,175.296,178.982,174.806,178.093,562830.89913766,0
+RVTY.US,D,20220318,000000,177.334,182.489,176.395,182.119,1191595.9033507,0
+RVTY.US,D,20220321,000000,180.92,182.709,178.483,180.371,653173.58667802,0
+RVTY.US,D,20220322,000000,180.201,184.477,179.541,184.267,566721.97734959,0
+RVTY.US,D,20220323,000000,182.559,182.559,176.305,176.385,631414.78142607,0
+RVTY.US,D,20220324,000000,177.234,179.082,175.736,179.072,382791.20078623,0
+RVTY.US,D,20220325,000000,180.061,180.321,173.918,176.535,519733.72929471,0
+RVTY.US,D,20220328,000000,177.324,178.882,176.035,177.084,508857.32981631,0
+RVTY.US,D,20220329,000000,180.031,181.389,178.603,180.011,438451.53799723,0
+RVTY.US,D,20220330,000000,179.691,180.691,176.844,178.223,407541.14102587,0
+RVTY.US,D,20220331,000000,177.803,179.312,174.177,174.207,838386.70725718,0
+RVTY.US,D,20220401,000000,175.466,175.476,167.984,171.32,926581.14323006,0
+RVTY.US,D,20220404,000000,171.31,172.789,169.072,169.612,511414.0094544,0
+RVTY.US,D,20220405,000000,168.254,168.753,165.786,165.926,834497.63114365,0
+RVTY.US,D,20220406,000000,164.098,166.576,161.131,165.866,719071.65398249,0
+RVTY.US,D,20220407,000000,166.026,173.388,166.026,172.16,830780.73549125,0
+RVTY.US,D,20220408,000000,171.6,173.848,170.372,172.24,655615.14565895,0
+RVTY.US,D,20220411,000000,170.92,171.37,165.216,165.526,550944.44102387,0
+RVTY.US,D,20220412,000000,165.776,166.934,160.022,161.021,559014.89961519,0
+RVTY.US,D,20220413,000000,160.412,164.558,160.382,163.928,513477.1718405,0
+RVTY.US,D,20220414,000000,163.988,164.458,160.941,161.181,570568.00834783,0
+RVTY.US,D,20220418,000000,161.241,161.61,158.534,160.142,389579.31536175,0
+RVTY.US,D,20220419,000000,160.192,161.42,158.644,160.562,606822.00590968,0
+RVTY.US,D,20220420,000000,160.951,164.986,159.972,163.908,526395.71167194,0
+RVTY.US,D,20220421,000000,164.358,164.358,159.103,159.303,559038.92479581,0
+RVTY.US,D,20220422,000000,157.674,158.024,152.061,152.43,697536.08270051,0
+RVTY.US,D,20220425,000000,150.662,150.662,145.967,149.373,1204693.6309876,0
+RVTY.US,D,20220426,000000,147.915,148.479,142.071,142.441,1074452.1257749,0
+RVTY.US,D,20220427,000000,142.721,145.547,141.779,142.281,712924.21089028,0
+RVTY.US,D,20220428,000000,144.848,147.995,143.519,146.257,735701.08317117,0
+RVTY.US,D,20220429,000000,145.967,150.861,145.467,146.457,1134498.059499,0
+RVTY.US,D,20220502,000000,146.017,148.704,143.699,147.735,1024307.5696156,0
+RVTY.US,D,20220503,000000,147.005,155.167,147.005,152.7,1347696.5113086,0
+RVTY.US,D,20220504,000000,148.125,157.984,140.393,156.915,2027457.964544,0
+RVTY.US,D,20220505,000000,156.026,156.056,146.437,147.765,1159703.4771213,0
+RVTY.US,D,20220506,000000,145.977,148.714,142.751,147.715,1312564.6898917,0
+RVTY.US,D,20220509,000000,145.727,146.935,141.446,142.301,1033344.0406778,0
+RVTY.US,D,20220510,000000,145.157,146.147,140.593,144.868,934996.96379286,0
+RVTY.US,D,20220511,000000,144.379,146.287,141.711,141.901,698416.00494088,0
+RVTY.US,D,20220512,000000,141.261,144.079,139.553,142.701,664210.15402723,0
+RVTY.US,D,20220513,000000,145.537,148.654,145.287,148.455,1169250.4832718,0
+RVTY.US,D,20220516,000000,147.175,149.443,145.557,146.637,652810.20582107,0
+RVTY.US,D,20220517,000000,148.714,149.883,145.747,147.475,595796.45010157,0
+RVTY.US,D,20220518,000000,143.939,145.107,140.922,142.341,777210.58899455,0
+RVTY.US,D,20220519,000000,141.601,144.549,140.033,143.399,994520.34983839,0
+RVTY.US,D,20220520,000000,144.239,146.766,142.431,146.577,713415.72604388,0
+RVTY.US,D,20220523,000000,148.135,148.36,145.007,146.327,657562.18633869,0
+RVTY.US,D,20220524,000000,145.387,145.517,142.031,143.959,479655.72381685,0
+RVTY.US,D,20220525,000000,143.349,143.934,140.723,142.581,479771.8455232,0
+RVTY.US,D,20220526,000000,143.499,146.776,142.671,146.497,618085.81142563,0
+RVTY.US,D,20220527,000000,147.685,156.256,147.38,156.016,1153990.4893788,0
+RVTY.US,D,20220531,000000,154.768,155.132,149.023,149.513,1466222.7378194,0
+RVTY.US,D,20220601,000000,149.623,151.641,143.854,145.947,900507.8159577,0
+RVTY.US,D,20220602,000000,146.327,150.831,145.367,150.702,401905.23407113,0
+RVTY.US,D,20220603,000000,148.814,149.103,146.727,147.515,520382.40917156,0
+RVTY.US,D,20220606,000000,148.594,150.198,147.825,148.684,434413.30555399,0
+RVTY.US,D,20220607,000000,148.165,152.285,147.705,151.901,458648.7065086,0
+RVTY.US,D,20220608,000000,150.632,151.711,148.495,149.043,334019.08307001,0
+RVTY.US,D,20220609,000000,148.365,149.303,146.167,146.297,499508.53140594,0
+RVTY.US,D,20220610,000000,143.509,144.714,141.651,141.751,815751.98396165,0
+RVTY.US,D,20220613,000000,137.795,138.854,134.784,137.725,913548.48379065,0
+RVTY.US,D,20220614,000000,137.426,138.675,135.108,137.995,476066.96246111,0
+RVTY.US,D,20220615,000000,140.733,141.921,137.725,140.263,680299.01665188,0
+RVTY.US,D,20220616,000000,136.597,137.71,134.699,137.396,720951.62436633,0
+RVTY.US,D,20220617,000000,136.787,140.823,132.641,134.769,1647461.6931037,0
+RVTY.US,D,20220621,000000,136.906,138.105,135.418,135.498,579984.8781033,0
+RVTY.US,D,20220622,000000,134.409,139.943,133.989,138.095,869322.13045835,0
+RVTY.US,D,20220623,000000,138.924,144.868,138.475,144.159,701729.47776862,0
+RVTY.US,D,20220624,000000,145.207,146.437,143.649,145.377,1078118.9689678,0
+RVTY.US,D,20220627,000000,146.417,146.617,143.402,144.819,394216.17522221,0
+RVTY.US,D,20220628,000000,144.369,145.606,140.713,141.182,389224.94394754,0
+RVTY.US,D,20220629,000000,141.851,142.541,139.224,142.131,361338.71658724,0
+RVTY.US,D,20220630,000000,140.213,143.634,139.498,142.071,762885.5750474,0
+RVTY.US,D,20220701,000000,142.241,144.169,139.963,143.919,432955.77792946,0
+RVTY.US,D,20220705,000000,140.902,144.459,137.576,144.409,690744.96497741,0
+RVTY.US,D,20220706,000000,144.729,147.065,144.094,145.837,881455.84772275,0
+RVTY.US,D,20220707,000000,145.747,148.335,144.937,146.347,707266.2808533,0
+RVTY.US,D,20220708,000000,145.037,147.175,144.359,145.857,874346.39635638,0
+RVTY.US,D,20220711,000000,144.649,146.197,144.029,144.439,426738.26139377,0
+RVTY.US,D,20220712,000000,143.919,144.789,138.185,138.455,635234.78514532,0
+RVTY.US,D,20220713,000000,135.887,138.19,134.809,136.946,518565.50488686,0
+RVTY.US,D,20220714,000000,133.36,134.878,130.513,133.54,897630.80057795,0
+RVTY.US,D,20220715,000000,135.967,136.527,131.862,135.008,824774.44033522,0
+RVTY.US,D,20220718,000000,135.298,135.857,131.392,132.231,681278.04276231,0
+RVTY.US,D,20220719,000000,134.079,137.516,133.91,137.246,833827.92923375,0
+RVTY.US,D,20220720,000000,138.175,140.922,137.87,139.843,693074.40644877,0
+RVTY.US,D,20220721,000000,141.672,150.647,141.267,147.879,826626.26519319,0
+RVTY.US,D,20220722,000000,147.879,148.698,144.761,146.59,390195.95672162,0
+RVTY.US,D,20220725,000000,146.24,147.549,145.298,146.31,356377.41294988,0
+RVTY.US,D,20220726,000000,146.41,147.869,145.4,147.779,439424.95052804,0
+RVTY.US,D,20220727,000000,148.539,151.507,147.539,150.607,428803.12624755,0
+RVTY.US,D,20220728,000000,151.507,155.075,149.428,154.335,630130.52039306,0
+RVTY.US,D,20220729,000000,153.696,155.745,151.957,153.086,901259.18877371,0
+RVTY.US,D,20220801,000000,169.547,169.907,160.472,160.782,2035691.2335618,0
+RVTY.US,D,20220802,000000,156.844,160.097,153.606,154.016,1429613.9022892,0
+RVTY.US,D,20220803,000000,154.455,155.365,151.577,154.145,683416.73890346,0
+RVTY.US,D,20220804,000000,153.036,153.496,151.177,152.866,515775.81611022,0
+RVTY.US,D,20220805,000000,151.097,153.936,150.727,153.636,585097.8275505,0
+RVTY.US,D,20220808,000000,154.225,155.705,152.636,154.006,563972.24372811,0
+RVTY.US,D,20220809,000000,153.586,154.62,149.993,151.407,471155.34930417,0
+RVTY.US,D,20220810,000000,153.826,158.393,152.396,158.173,684927.56733823,0
+RVTY.US,D,20220811,000000,159.582,163.84,158.693,160.872,1873684.400117,0
+RVTY.US,D,20220812,000000,161.371,162.221,156.634,157.823,1547612.6046909,0
+RVTY.US,D,20220815,000000,157.074,158.223,156.024,157.564,485964.46961085,0
+RVTY.US,D,20220816,000000,156.064,157.304,155.165,156.214,449142.27884494,0
+RVTY.US,D,20220817,000000,154.505,155.275,149.838,150.657,835947.37625169,0
+RVTY.US,D,20220818,000000,148.429,149.168,144.94,148.089,754269.58975115,0
+RVTY.US,D,20220819,000000,148.029,148.978,144.871,145.05,448946.17131301,0
+RVTY.US,D,20220822,000000,143.012,143.721,141.028,141.702,431074.37164287,0
+RVTY.US,D,20220823,000000,140.993,142.242,139.364,141.073,385469.36498263,0
+RVTY.US,D,20220824,000000,140.673,142.332,140.603,141.312,425574.35581111,0
+RVTY.US,D,20220825,000000,142.652,144.491,141.581,144.341,344662.98956291,0
+RVTY.US,D,20220826,000000,144.821,144.821,136.915,137.495,748528.44169901,0
+RVTY.US,D,20220829,000000,136.015,137.694,135.681,136.245,619817.86563994,0
+RVTY.US,D,20220830,000000,136.805,137.105,135.476,136.175,670543.68020028,0
+RVTY.US,D,20220831,000000,136.355,137.255,133.957,134.986,753687.27044715,0
+RVTY.US,D,20220901,000000,133.897,135.486,132.917,135.256,729830.18885859,0
+RVTY.US,D,20220902,000000,136.845,136.845,133.827,134.516,626976.79110405,0
+RVTY.US,D,20220906,000000,134.056,134.161,131.578,132.128,550072.6221282,0
+RVTY.US,D,20220907,000000,132.028,135.026,130.059,134.576,424980.02992353,0
+RVTY.US,D,20220908,000000,133.967,138.624,133.787,138.544,430948.3025152,0
+RVTY.US,D,20220909,000000,139.054,142.052,138.474,141.542,508812.99817805,0
+RVTY.US,D,20220912,000000,141.662,142.705,140.983,142.292,588662.78232738,0
+RVTY.US,D,20220913,000000,138.524,138.584,132.482,132.637,882683.00286643,0
+RVTY.US,D,20220914,000000,133.437,135.361,132.667,134.586,978616.60627998,0
+RVTY.US,D,20220915,000000,135.666,136.215,132.098,132.118,751774.22146219,0
+RVTY.US,D,20220916,000000,130.668,130.993,128.15,130.069,1879042.338043,0
+RVTY.US,D,20220919,000000,129.059,130.319,126.73,130.239,654694.98986465,0
+RVTY.US,D,20220920,000000,128.789,129.149,126.341,127.68,881613.4163785,0
+RVTY.US,D,20220921,000000,127.98,131.018,125.451,125.881,644221.24678174,0
+RVTY.US,D,20220922,000000,124.931,125.464,122.953,123.162,765820.92371105,0
+RVTY.US,D,20220923,000000,122.223,123.612,120.054,122.243,852000.17850832,0
+RVTY.US,D,20220926,000000,121.673,124.282,120.414,120.514,624927.6675051,0
+RVTY.US,D,20220927,000000,122.403,122.573,116.116,118.005,1170743.9557515,0
+RVTY.US,D,20220928,000000,119.434,121.823,117.875,120.934,684040.08070138,0
+RVTY.US,D,20220929,000000,120.014,121.723,119.005,121.293,621580.83233005,0
+RVTY.US,D,20220930,000000,121.793,122.853,120.174,120.264,832451.45933044,0
+RVTY.US,D,20221003,000000,121.703,125.371,120.214,124.472,757175.18297935,0
+RVTY.US,D,20221004,000000,127.04,130.089,126.73,128.06,944988.16674838,0
+RVTY.US,D,20221005,000000,126.071,131.818,125.501,131.278,786634.33636016,0
+RVTY.US,D,20221006,000000,130.358,131.418,129.239,129.539,589048.99409945,0
+RVTY.US,D,20221007,000000,127.74,128.589,123.552,123.932,898806.84407594,0
+RVTY.US,D,20221010,000000,124.482,124.482,120.264,121.283,596414.03258181,0
+RVTY.US,D,20221011,000000,120.324,120.844,117.755,118.935,972907.47578408,0
+RVTY.US,D,20221012,000000,120.004,120.074,116.916,116.946,546560.69642883,0
+RVTY.US,D,20221013,000000,114.197,122.163,113.398,121.124,646668.58873634,0
+RVTY.US,D,20221014,000000,122.203,122.443,118.245,120.054,1129996.6127011,0
+RVTY.US,D,20221017,000000,123.912,127.8,122.823,126.561,1094594.2004444,0
+RVTY.US,D,20221018,000000,130.568,132.557,129.749,130.299,1052305.0119516,0
+RVTY.US,D,20221019,000000,129.179,129.179,125.301,127.59,705129.644773,0
+RVTY.US,D,20221020,000000,127,129.59,125.02,125.93,575861,0
+RVTY.US,D,20221021,000000,126.9,130.58,124.365,130.55,564906,0
+RVTY.US,D,20221024,000000,132.02,133.16,129.65,132.72,518348,0
+RVTY.US,D,20221025,000000,133.735,136.9,132.38,136.43,824473,0
+RVTY.US,D,20221026,000000,135.26,139.0125,135.22,136.44,723770,0
+RVTY.US,D,20221027,000000,136.1,137.24,134.23,135.3,609946,0
+RVTY.US,D,20221028,000000,135.48,137.025,134.375,135.94,573947,0
+RVTY.US,D,20221031,000000,134.7,135.53,132.92,133.58,983248,0
+RVTY.US,D,20221101,000000,135.23,138.06,134.96,136.57,1175615,0
+RVTY.US,D,20221102,000000,136.16,136.46,129.98,130.12,999771,0
+RVTY.US,D,20221103,000000,128.4,129.71,124.62,127.47,1313682,0
+RVTY.US,D,20221104,000000,129.47,130.66,126.195,130.49,2105999,0
+RVTY.US,D,20221107,000000,130,130.21,128.11,129.21,1465073,0
+RVTY.US,D,20221108,000000,129.3,129.52,123.58,127.11,1694096,0
+RVTY.US,D,20221109,000000,125.51,128.465,124.485,126.29,598440,0
+RVTY.US,D,20221110,000000,130,136.68,130,136.38,1206489,0
+RVTY.US,D,20221111,000000,137.31,145.2,135.54,143.46,1510277,0
+RVTY.US,D,20221114,000000,142.64,145.02,142.4,143.03,1027667,0
+RVTY.US,D,20221115,000000,145.25,146.19,141.53,142.28,819888,0
+RVTY.US,D,20221116,000000,140.77,142.15,137.77,139.14,507139,0
+RVTY.US,D,20221117,000000,137,137.47,133.97,135.68,1033082,0
+RVTY.US,D,20221118,000000,138.06,138.57,135.19,136.17,712257,0
+RVTY.US,D,20221121,000000,135,137,134.3,136.4,616349,0
+RVTY.US,D,20221122,000000,137.49,138.12,135.735,136.61,765084,0
+RVTY.US,D,20221123,000000,137.21,138.09,136.365,137.37,509964,0
+RVTY.US,D,20221125,000000,137.06,137.61,135.87,136.93,194353,0
+RVTY.US,D,20221128,000000,137.55,139.035,133.1,133.68,722259,0
+RVTY.US,D,20221129,000000,134.5,134.82,132.875,133.65,547146,0
+RVTY.US,D,20221130,000000,134.48,140.64,131.13,139.73,1442946,0
+RVTY.US,D,20221201,000000,141.08,142.71,139.66,141.75,845250,0
+RVTY.US,D,20221202,000000,139.76,140.6,138.66,139.23,558319,0
+RVTY.US,D,20221205,000000,137.26,137.955,135.16,136.94,852316,0
+RVTY.US,D,20221206,000000,138.5,139.9,135.88,137.29,632173,0
+RVTY.US,D,20221207,000000,137.95,141,137.95,139.3,663809,0
+RVTY.US,D,20221208,000000,140.08,144.07,138.835,141.94,780611,0
+RVTY.US,D,20221209,000000,141.39,142.64,139.06,139.15,414803,0
+RVTY.US,D,20221212,000000,141.34,143.16,141.27,142.53,732079,0
+RVTY.US,D,20221213,000000,148.48,150.17,144.18,147.94,1734253,0
+RVTY.US,D,20221214,000000,147.4,148.66,143.25,143.71,741657,0
+RVTY.US,D,20221215,000000,141.64,141.87,139.94,141.04,567266,0
+RVTY.US,D,20221216,000000,139.72,141.11,136.69,137.66,2061151,0
+RVTY.US,D,20221219,000000,138.41,139.62,137.16,138.32,718780,0
+RVTY.US,D,20221220,000000,138.61,139.585,136.64,139.48,693855,0
+RVTY.US,D,20221221,000000,141.37,144,139.94,142.15,509743,0
+RVTY.US,D,20221222,000000,140.61,141.41,138.48,141.38,303375,0
+RVTY.US,D,20221223,000000,141.12,141.12,139.59,140.63,354074,0
+RVTY.US,D,20221227,000000,140.25,140.82,138.505,140.2,331899,0
+RVTY.US,D,20221228,000000,140.23,141.26,137.92,138.08,399280,0
+RVTY.US,D,20221229,000000,139.62,143.02,138.96,142.84,287682,0
+RVTY.US,D,20221230,000000,142.11,142.11,138.3,140.22,413405,0
+RVTY.US,D,20230103,000000,141.91,143.12,139.21,141.14,900815,0
+RVTY.US,D,20230104,000000,142.79,144.21,141.06,142.31,644928,0
+RVTY.US,D,20230105,000000,140.24,141.06,138.2,138.81,763975,0
+RVTY.US,D,20230106,000000,140.53,140.53,131.02,133.53,1125713,0
+RVTY.US,D,20230109,000000,135.12,136.445,133.08,133.89,674913,0
+RVTY.US,D,20230110,000000,134.39,140.535,132.26,133.4,1609146,0
+RVTY.US,D,20230111,000000,134.27,137.79,128.91,135.53,1693466,0
+RVTY.US,D,20230112,000000,135.46,135.46,131.23,132.16,1420366,0
+RVTY.US,D,20230113,000000,130.93,134.25,128.12,133.77,1294725,0
+RVTY.US,D,20230117,000000,133.81,135.44,132.41,132.48,661091,0
+RVTY.US,D,20230118,000000,132.65,135.19,131.91,132.57,585144,0
+RVTY.US,D,20230119,000000,131.16,133.62,130.59,133.01,393806,0
+RVTY.US,D,20230120,000000,133.3,137.84,132.03,137.82,734390,0
+RVTY.US,D,20230123,000000,137.73,142.55,137.525,140.75,1239961,0
+RVTY.US,D,20230124,000000,140.75,140.97,133.66,134.87,768188,0
+RVTY.US,D,20230125,000000,132.69,135.2,132,135.08,356004,0
+RVTY.US,D,20230126,000000,135.97,135.97,132.99,134.96,969890,0
+RVTY.US,D,20230127,000000,134.54,139.15,133.02,138.56,504179,0
+RVTY.US,D,20230130,000000,137.47,138.15,134.715,135.28,485765,0
+RVTY.US,D,20230131,000000,135.88,137.69,133.63,137.53,677051,0
+RVTY.US,D,20230201,000000,139.48,142.5,137.91,139.27,1238224,0
+RVTY.US,D,20230202,000000,139.94,145.35,139.93,144.38,933579,0
+RVTY.US,D,20230203,000000,141.82,143.68,140.17,141.75,756033,0
+RVTY.US,D,20230206,000000,139.88,139.88,136.8,137.9,528362,0
+RVTY.US,D,20230207,000000,136.77,140.39,136.44,139.5,569872,0
+RVTY.US,D,20230208,000000,138.83,140.37,138.2,139.31,413437,0
+RVTY.US,D,20230209,000000,141.39,141.39,135.98,136.75,573750,0
+RVTY.US,D,20230210,000000,135.37,137,135.01,135.73,693396,0
+RVTY.US,D,20230213,000000,136.29,139,135.82,138.7,1039827,0
+RVTY.US,D,20230214,000000,141.5,144.5,135.91,137.97,1757954,0
+RVTY.US,D,20230215,000000,136.22,136.64,133.26,135.33,1817921,0
+RVTY.US,D,20230216,000000,132.87,135.18,131.22,134.88,1110617,0
+RVTY.US,D,20230217,000000,134.14,134.36,132.61,133.44,532105,0
+RVTY.US,D,20230221,000000,131.46,131.46,128.26,128.31,1109003,0
+RVTY.US,D,20230222,000000,127.6,129.17,127.465,128.85,827308,0
+RVTY.US,D,20230223,000000,130.43,130.52,127.35,128.01,1051279,0
+RVTY.US,D,20230224,000000,126.25,126.25,123.87,125.13,970894,0
+RVTY.US,D,20230227,000000,126.48,126.64,123.1,123.21,1018353,0
+RVTY.US,D,20230228,000000,123.155,125.11,122.0055,124.57,1439431,0
+RVTY.US,D,20230301,000000,123.81,124.49,122.98,123.5,1237984,0
+RVTY.US,D,20230302,000000,122.66,128.59,122.66,128.2,948466,0
+RVTY.US,D,20230303,000000,128.9,132.06,128.1,131.34,840441,0
+RVTY.US,D,20230306,000000,131.53,132.4777,128.37,128.49,725726,0
+RVTY.US,D,20230307,000000,128.42,128.42,124.12,124.8,582681,0
+RVTY.US,D,20230308,000000,124.88,125.4998,123.44,124.18,430667,0
+RVTY.US,D,20230309,000000,124.14,127.23,123.16,123.5,875008,0
+RVTY.US,D,20230310,000000,122.83,122.87,118.85,120.23,607419,0
+RVTY.US,D,20230313,000000,119.81,121.38,116.75,120.16,645406,0
+RVTY.US,D,20230314,000000,122.71,125.49,121.845,123.32,993642,0
+RVTY.US,D,20230315,000000,121.31,122.68,120.17,122.54,1202485,0
+RVTY.US,D,20230316,000000,121.75,126.64,121.42,126.08,754781,0
+RVTY.US,D,20230317,000000,126.08,126.08,122.37,122.56,1153891,0
+RVTY.US,D,20230320,000000,122.22,124.92,121.68,123.77,687813,0
+RVTY.US,D,20230321,000000,124.98,126.12,124.575,125.55,935891,0
+RVTY.US,D,20230322,000000,125.52,129.3,125.02,125.09,1016028,0
+RVTY.US,D,20230323,000000,125.89,126.935,124.3,125.1,603516,0
+RVTY.US,D,20230324,000000,124.47,127.87,123.08,127.58,791459,0
+RVTY.US,D,20230327,000000,128.63,129.99,127.91,128,672042,0
+RVTY.US,D,20230328,000000,127.58,128.65,127.22,128.29,669960,0
+RVTY.US,D,20230329,000000,129.65,130,128.06,129.4,532003,0
+RVTY.US,D,20230330,000000,130.88,132.19,130.48,131,640208,0
+RVTY.US,D,20230331,000000,131.64,133.6,130.96,133.26,679168,0
+RVTY.US,D,20230403,000000,132.33,132.89,130.04,131.37,1309909,0
+RVTY.US,D,20230404,000000,131.96,133.51,130.99,131.89,621735,0
+RVTY.US,D,20230405,000000,131.39,134.31,130.49,133.36,689504,0
+RVTY.US,D,20230406,000000,133.36,133.98,132.08,133.57,600143,0
+RVTY.US,D,20230410,000000,132.44,133.7,131.59,132.87,748675,0
+RVTY.US,D,20230411,000000,133.65,135.17,133.505,134.19,626453,0
+RVTY.US,D,20230412,000000,135.23,136.05,134,134.34,474652,0
+RVTY.US,D,20230413,000000,135.07,137.49,134.97,136.97,666001,0
+RVTY.US,D,20230414,000000,137.14,139.04,136.08,137.11,732076,0
+RVTY.US,D,20230417,000000,136.83,137.085,135.7,135.95,562711,0
+RVTY.US,D,20230418,000000,136.89,136.89,134.06,134.13,435194,0
+RVTY.US,D,20230419,000000,133.14,135.88,132.855,135.55,584679,0
+RVTY.US,D,20230420,000000,133.42,134.35,131.59,132.45,618094,0
+RVTY.US,D,20230421,000000,133,134.135,132.52,132.94,574700,0
+RVTY.US,D,20230424,000000,133.24,135.67,133.24,134.86,771968,0
+RVTY.US,D,20230425,000000,133.26,133.26,127.17,127.52,995194,0
+RVTY.US,D,20230426,000000,124.67,130.33,124.67,129.64,726571,0
+RVTY.US,D,20230427,000000,129.72,129.745,126.73,128.56,1187695,0
+RVTY.US,D,20230428,000000,128.79,131.61,128.7,130.49,553357,0
+RVTY.US,D,20230501,000000,130.71,131.27,130.15,130.26,589345,0
+RVTY.US,D,20230502,000000,129.25,130.7,128.27,128.73,498465,0
+RVTY.US,D,20230503,000000,129.73,131.685,129.04,130.23,478077,0
+RVTY.US,D,20230504,000000,130.39,131.74,129.27,131.13,623952,0
+RVTY.US,D,20230505,000000,131.79,132.54,127.84,129.87,818061,0
+RVTY.US,D,20230508,000000,130.05,130.12,127.4,128,612460,0
+RVTY.US,D,20230509,000000,123.45,126.05,122.05,124.82,1124188,0
+RVTY.US,D,20230510,000000,126.3,126.73,123.315,124.55,1098458,0
+RVTY.US,D,20230511,000000,117.18,119.98,114.2875,118.37,2177139,0
+RVTY.US,D,20230512,000000,117.47,119.37,115.35,116.3,1063324,0
+RVTY.US,D,20230515,000000,115.98,117.21,114.67,115.24,1633026,0
+RVTY.US,D,20230516,000000,115.65,116.735,113.17,114.21,553000,0
+RVTY.US,D,20230517,000000,114.43,115.45,113.39,115.28,955100,0
+RVTY.US,D,20230518,000000,115.37,116.93,114.775,116.84,822500,0
+RVTY.US,D,20230519,000000,117.61,119.68,116.92,119.09,799500,0
+RVTY.US,D,20230522,000000,118.82,121.02,118.0412,120.24,575100,0
+RVTY.US,D,20230523,000000,120.53,122.22,118.49,120.3,1163902,0
+RVTY.US,D,20230524,000000,118.84,118.9,116.35,117.16,753200,0
+RVTY.US,D,20230525,000000,116.98,117.86,115.43,116.45,1201300,0
+RVTY.US,D,20230526,000000,117.4,118.36,116.41,116.67,931000,0
+RVTY.US,D,20230530,000000,116.85,118.05,116.03,116.22,537792,0
+RVTY.US,D,20230531,000000,115.17,116.07,113.22,115.32,841487,0
+RVTY.US,D,20230601,000000,116.12,116.73,115.005,115.67,616052,0
+RVTY.US,D,20230602,000000,116.11,116.48,114.08,115.22,660726,0
+RVTY.US,D,20230605,000000,114.89,115.84,113.74,114.46,874557,0
+RVTY.US,D,20230606,000000,114.67,115.91,113.99,114.44,508838,0
+RVTY.US,D,20230607,000000,114.95,115.34,113.4801,114.86,721796,0
+RVTY.US,D,20230608,000000,114.66,114.77,111.43,111.45,619408,0
+RVTY.US,D,20230609,000000,112,113,110.75,111.09,606289,0
+RVTY.US,D,20230612,000000,111.14,114.285,111.09,113.5,888937,0
+RVTY.US,D,20230613,000000,112.99,114.95,112.99,114.9,1264859,0
+RVTY.US,D,20230614,000000,115.01,116.2,114.09,115.4,1122505,0
+RVTY.US,D,20230615,000000,115.295,117.9,115.065,117.67,612661,0
+RVTY.US,D,20230616,000000,118.89,119.905,117.58,119.26,1310082,0
+RVTY.US,D,20230620,000000,117.09,118,115.86,116.09,1107789,0
+RVTY.US,D,20230621,000000,114.92,116.55,114.66,115.31,826603,0
+RVTY.US,D,20230622,000000,115,115.69,114.43,115.29,555049,0
+RVTY.US,D,20230623,000000,114.21,116.3,113.4,115.97,943145,0
+RVTY.US,D,20230626,000000,115.53,117.19,114.79,116.71,843543,0
+RVTY.US,D,20230627,000000,116.79,117.03,114,114.92,885081,0
+RVTY.US,D,20230628,000000,114.98,117.34,114.51,117.24,1288299,0
+RVTY.US,D,20230629,000000,116.92,118.87,116.28,118.53,953408,0
+RVTY.US,D,20230630,000000,119.62,120.11,118.12,118.79,687825,0
+RVTY.US,D,20230703,000000,118.36,118.655,117.3,117.74,381454,0
+RVTY.US,D,20230705,000000,116.84,117.53,115.12,117.02,703013,0
+RVTY.US,D,20230706,000000,115.67,116.55,114.49,115.88,474276,0
+RVTY.US,D,20230707,000000,115.53,117.32,115.36,116.32,443352,0
+RVTY.US,D,20230710,000000,115.9,118.39,115.21,116.98,534264,0
+RVTY.US,D,20230711,000000,116.99,119.35,116.73,119,481528,0
+RVTY.US,D,20230712,000000,120.69,121.19,119.69,120.68,526320,0
+RVTY.US,D,20230713,000000,121.12,122.77,120.83,122.28,913818,0
+RVTY.US,D,20230714,000000,122.35,123.485,121.43,122.81,631735,0
+RVTY.US,D,20230717,000000,122.62,122.62,120.45,121,340179,0
+RVTY.US,D,20230718,000000,121.25,122.995,121.125,122.28,533365,0
+RVTY.US,D,20230719,000000,123.51,126.85,123.17,126.53,1095922,0
+RVTY.US,D,20230720,000000,126.74,127.2,124.83,126.73,409459,0
+RVTY.US,D,20230721,000000,126.77,131.68,125.6,130.87,726137,0
+RVTY.US,D,20230724,000000,130.665,131.23,129.08,130.01,893040,0
+RVTY.US,D,20230725,000000,128.46,131.5,128.18,129.57,556481,0
+RVTY.US,D,20230726,000000,128.8,129.85,126.53,129.83,844730,0
+RVTY.US,D,20230727,000000,130.5,131.96,128.6,128.63,592244,0
+RVTY.US,D,20230728,000000,129.07,129.07,124.36,126.09,1583408,0
+RVTY.US,D,20230731,000000,125.94,125.98,122.53,122.95,2257647,0
+RVTY.US,D,20230801,000000,124.79,127.88,120.75,122.63,2010893,0
+RVTY.US,D,20230802,000000,120.97,127.49,120.97,125.12,1356378,0
+RVTY.US,D,20230803,000000,123.86,124.99,122.19,123.17,725522,0
+RVTY.US,D,20230804,000000,123.07,124.38,122.56,123.24,570436,0
+RVTY.US,D,20230807,000000,123.36,123.85,121.71,122.8,498569,0
+RVTY.US,D,20230808,000000,122.67,123.27,120.79,123.18,504037,0
+RVTY.US,D,20230809,000000,122.88,123.96,121.1,121.18,506987,0
+RVTY.US,D,20230810,000000,121.32,122.67,120.17,120.87,464273,0
+RVTY.US,D,20230811,000000,119.69,120.16,117.915,118.84,769262,0
+RVTY.US,D,20230814,000000,117.62,119.455,116.74,117.8,517538,0
+RVTY.US,D,20230815,000000,116.89,117.69,116,117.1,892041,0
+RVTY.US,D,20230816,000000,116.49,116.49,114.46,114.76,514875,0
+RVTY.US,D,20230817,000000,115.36,116.13,114.46,114.48,487636,0
+RVTY.US,D,20230818,000000,113.52,114.68,112.2787,113.22,661953,0
+RVTY.US,D,20230821,000000,113.35,114.07,112.6679,113.89,456731,0
+RVTY.US,D,20230822,000000,113.34,114.839,113.02,114.02,375664,0
+RVTY.US,D,20230823,000000,114.95,116.3,114.555,116.29,482831,0
+RVTY.US,D,20230824,000000,116.04,117.53,115.56,116.2,616269,0
+RVTY.US,D,20230825,000000,116.81,117.28,114.78,114.94,428818,0
+RVTY.US,D,20230828,000000,116.11,117.72,115.91,117.37,585313,0
+RVTY.US,D,20230829,000000,117.78,119.56,116.9217,118.98,384727,0
+RVTY.US,D,20230830,000000,118.96,119.555,118.08,118.95,441620,0
+RVTY.US,D,20230831,000000,119.03,119.645,116.92,117.03,530802,0
+RVTY.US,D,20230901,000000,118.32,119.18,116.55,116.92,437594,0
+RVTY.US,D,20230905,000000,116.55,116.55,113.22,113.27,607967,0
+RVTY.US,D,20230906,000000,112.97,112.97,108.63,111.43,1336094,0
+RVTY.US,D,20230907,000000,111.09,111.09,109.51,110.22,793534,0
+RVTY.US,D,20230908,000000,109.86,109.86,105.97,106.83,1034870,0
+RVTY.US,D,20230911,000000,107.09,108.475,105.825,107.69,1117355,0
+RVTY.US,D,20230912,000000,107.27,109.59,106.49,109.17,807129,0
+RVTY.US,D,20230913,000000,108.05,112.36,107.635,111.92,912259,0
+RVTY.US,D,20230914,000000,113,113.5099,111.4707,112.71,547745,0
+RVTY.US,D,20230915,000000,112.26,116.58,112.24,113.44,1100639,0
+RVTY.US,D,20230918,000000,112.82,112.89,111.37,111.49,803832,0
+RVTY.US,D,20230919,000000,111.14,112.29,110.55,111.15,447478,0
+RVTY.US,D,20230920,000000,112.19,112.19,110.38,110.41,469021,0
+RVTY.US,D,20230921,000000,110.25,110.28,107.8,108.49,604076,0
+RVTY.US,D,20230922,000000,108.74,110.38,107.96,109.5,747023,0
+RVTY.US,D,20230925,000000,109.81,111,109.435,110.88,445061,0
+RVTY.US,D,20230926,000000,110.6,110.82,108.93,108.93,455237,0
+RVTY.US,D,20230927,000000,109.35,109.94,108.26,109.05,425506,0
+RVTY.US,D,20230928,000000,109.81,110.8796,109.55,110.25,561173,0
+RVTY.US,D,20230929,000000,110.72,111.725,110.2,110.7,561999,0
+RVTY.US,D,20231002,000000,109.88,109.88,106.75,107.81,635115,0
+RVTY.US,D,20231003,000000,107.21,108.03,107.005,107.23,486441,0
+RVTY.US,D,20231004,000000,107.68,108.26,105.68,107.44,768803,0
+RVTY.US,D,20231005,000000,107,107.31,104.74,106.6,572042,0
+RVTY.US,D,20231006,000000,105.75,108.12,105.22,107.54,558141,0
+RVTY.US,D,20231009,000000,106.78,108.38,106.14,108.1,520522,0
+RVTY.US,D,20231010,000000,108.4,110.47,107.63,110.07,595196,0
+RVTY.US,D,20231011,000000,110.24,110.39,108.585,108.98,356311,0
+RVTY.US,D,20231012,000000,108.47,108.915,104.09,105.55,747339,0
+RVTY.US,D,20231013,000000,105.16,106.32,104.42,105.85,556903,0
+RVTY.US,D,20231016,000000,106.67,107.62,104.87,106.56,540757,0
+RVTY.US,D,20231017,000000,104.63,106.48,103.69,105.64,462263,0
+RVTY.US,D,20231018,000000,104.5,104.5,101.49,101.58,604756,0
+RVTY.US,D,20231019,000000,101.61,103,100.99,101.43,662043,0
+RVTY.US,D,20231020,000000,101.73,102.3,101.22,101.67,774172,0
+RVTY.US,D,20231023,000000,100.99,104.1,100.65,102.28,785963,0
+RVTY.US,D,20231024,000000,101.21,102.805,100.75,101.88,678847,0
+RVTY.US,D,20231025,000000,100.19,100.32,96.7,99.69,747797,0
+RVTY.US,D,20231026,000000,99.42,101,98.5,98.95,971997,0
+RVTY.US,D,20231027,000000,99.41,100,97.27,97.87,1928719,0
+RVTY.US,D,20231030,000000,81.01,84.83,79.5,82.08,4228763,0
+RVTY.US,D,20231031,000000,82.48,84.999,80.97,82.85,2138202,0
+RVTY.US,D,20231101,000000,83.7,83.7,81.18,82.54,1667385,0
+RVTY.US,D,20231102,000000,83.61,84.475,82.93,83.95,1155455,0
+RVTY.US,D,20231103,000000,86.28,88.84,85.49,88.16,1032516,0
+RVTY.US,D,20231106,000000,87.85,87.92,85.23,85.54,1092286,0
+RVTY.US,D,20231107,000000,85.22,87.9,84.9,85.38,949487,0
+RVTY.US,D,20231108,000000,85.75,86.4,83.635,85.21,845647,0
+RVTY.US,D,20231109,000000,85.24,85.44,83.895,84.16,1256553,0
+RVTY.US,D,20231110,000000,83.69,84.6,82.17,84.49,862764,0
+RVTY.US,D,20231113,000000,83.94,84.615,82.745,84.02,1566423,0
+RVTY.US,D,20231114,000000,86.15,88.42,86.15,87.85,801377,0
+RVTY.US,D,20231115,000000,88.49,90.73,87.99,89.15,790427,0
+RVTY.US,D,20231116,000000,89.09,89.8,87.81,88.2,427937,0
+RVTY.US,D,20231117,000000,89.08,89.08,87.6994,87.97,630955,0
+RVTY.US,D,20231120,000000,87.97,88.13,86.79,88.12,663015,0
+RVTY.US,D,20231121,000000,89.81,90.84,88.775,88.92,519571,0
+RVTY.US,D,20231122,000000,89.71,90.12,88.9,89.48,322745,0
+RVTY.US,D,20231124,000000,89.19,90.09,88.79,90.09,149198,0
+RVTY.US,D,20231127,000000,89.43,89.66,88.21,88.25,432766,0
+RVTY.US,D,20231128,000000,88.27,88.35,86.3,87.75,438484,0
+RVTY.US,D,20231129,000000,88.51,89.83,88.26,89.41,500904,0
+RVTY.US,D,20231130,000000,89.41,89.64,87.85,88.9,993557,0
+RVTY.US,D,20231201,000000,88.72,91.3,87.58,91.28,720698,0
+RVTY.US,D,20231204,000000,90.57,92.61,90.57,91.76,515294,0
+RVTY.US,D,20231205,000000,91.15,91.15,88.62,89.35,483504,0
+RVTY.US,D,20231206,000000,89.99,92.02,89.24,90.64,504957,0
+RVTY.US,D,20231207,000000,90.67,91.73,90.25,91.68,666179,0
+RVTY.US,D,20231208,000000,91.43,92.4,90.365,91.02,550520,0
+RVTY.US,D,20231211,000000,90.97,91.47,90.08,90.69,628308,0
+RVTY.US,D,20231212,000000,90.93,90.93,88.9,89.46,726934,0
+RVTY.US,D,20231213,000000,89.62,98.865,89.4406,98.68,1937345,0
+RVTY.US,D,20231214,000000,99.5,102.495,99.185,101.31,1920467,0
+RVTY.US,D,20231215,000000,102.33,102.69,100.22,101.16,1809410,0
+RVTY.US,D,20231218,000000,102.05,103.35,100.26,101.32,969317,0
+RVTY.US,D,20231219,000000,101.78,105.27,101.35,104.73,1175790,0
+RVTY.US,D,20231220,000000,104.71,107.64,103.82,104.05,1079578,0
+RVTY.US,D,20231221,000000,104.81,107.41,104.28,105.76,975489,0
+RVTY.US,D,20231222,000000,106.7,109.46,106.66,107.71,1102933,0
+RVTY.US,D,20231226,000000,107.98,110.17,107.72,109.64,898318,0
+RVTY.US,D,20231227,000000,109.72,111.33,109.45,110.69,673279,0
+RVTY.US,D,20231228,000000,110.94,111.41,109.92,110.77,360931,0
+RVTY.US,D,20231229,000000,110.2,111.26,108.88,109.31,385098,0
+RVTY.US,D,20240102,000000,108.89,111.56,108.14,110.43,622220,0
+RVTY.US,D,20240103,000000,109.81,109.81,104.64,105.02,706216,0
+RVTY.US,D,20240104,000000,105.69,108.107,105.58,107.72,756554,0
+RVTY.US,D,20240105,000000,106.6,109.11,105.74,107.36,453886,0
+RVTY.US,D,20240108,000000,106.82,109.775,106.47,109.01,624528,0
+RVTY.US,D,20240109,000000,111.34,115,109.83,111.26,1038272,0
+RVTY.US,D,20240110,000000,109.74,112.31,108.53,111.68,806479,0
+RVTY.US,D,20240111,000000,111.12,112.08,109.765,110.83,718092,0
+RVTY.US,D,20240112,000000,111.77,112.24,110.27,110.8,393670,0
+RVTY.US,D,20240116,000000,109.01,109.45,107.935,108.19,788932,0
+RVTY.US,D,20240117,000000,107.43,108.365,105.22,105.75,908284,0
+RVTY.US,D,20240118,000000,105.89,106.64,104.93,105.92,607949,0
+RVTY.US,D,20240119,000000,106.27,106.78,104.7904,106.43,627926,0
+RVTY.US,D,20240122,000000,107.79,107.98,106.68,106.71,629902,0
+RVTY.US,D,20240123,000000,107.79,108,105.765,107.49,1467445,0
+RVTY.US,D,20240124,000000,108.23,108.9,105.99,106.91,727400,0
+RVTY.US,D,20240125,000000,108,109.33,107.235,108.69,812382,0
+RVTY.US,D,20240126,000000,110.66,111.67,109.97,110,972427,0
+RVTY.US,D,20240129,000000,110.15,110.82,108.93,110.08,771423,0
+RVTY.US,D,20240130,000000,109.62,112,109.62,111.18,990226,0
+RVTY.US,D,20240131,000000,111.33,111.33,107,107.18,1521008,0
+RVTY.US,D,20240201,000000,108.5,110,102.16,109.26,1428712,0
+RVTY.US,D,20240202,000000,108.79,108.79,104.19,105.62,1366492,0
+RVTY.US,D,20240205,000000,105.08,105.785,103.48,103.9,1160404,0
+RVTY.US,D,20240206,000000,103.77,105.85,103.09,104.22,1086680,0
+RVTY.US,D,20240207,000000,104.48,104.48,102.38,102.9,880248,0
+RVTY.US,D,20240208,000000,102.1,103.46,100.73,103.25,774543,0
+RVTY.US,D,20240209,000000,103.18,104.265,102.855,103.76,612443,0
+RVTY.US,D,20240212,000000,103.76,105.66,103.43,104.89,694236,0
+RVTY.US,D,20240213,000000,102.9,103.835,100.16,101.35,949117,0
+RVTY.US,D,20240214,000000,102.04,103.64,101.92,103.56,660712,0
+RVTY.US,D,20240215,000000,103.84,105.82,103.17,104.07,724233,0
+RVTY.US,D,20240216,000000,103.66,104.345,102.351,102.46,466606,0
+RVTY.US,D,20240220,000000,101.3,102.61,101,101.98,602849,0
+RVTY.US,D,20240221,000000,101.2,103.92,101.2,103.77,568313,0
+RVTY.US,D,20240222,000000,103.51,104.84,102.73,104.37,494495,0
+RVTY.US,D,20240223,000000,105.13,105.8099,104.351,104.44,402787,0
+RVTY.US,D,20240226,000000,103.91,104.9,103.76,103.96,489231,0
+RVTY.US,D,20240227,000000,104.77,106.13,104.15,105.63,593890,0
+RVTY.US,D,20240228,000000,105.85,107.38,105.6,107.35,885874,0
+RVTY.US,D,20240229,000000,108.28,111.18,107.97,109.59,1740322,0
+RVTY.US,D,20240301,000000,108.74,109.09,105.87,107.12,1186869,0
+RVTY.US,D,20240304,000000,106.92,109.135,106.83,108.51,1007251,0
+RVTY.US,D,20240305,000000,108.26,109.5,106.7,107.01,578849,0
+RVTY.US,D,20240306,000000,107.7,108.9,106.45,107.31,689281,0
+RVTY.US,D,20240307,000000,108.01,108.76,107.605,108.49,575388,0
+RVTY.US,D,20240308,000000,108.78,110.75,108.415,109.33,649813,0
+RVTY.US,D,20240311,000000,109.56,110.51,108.88,109.24,569970,0
+RVTY.US,D,20240312,000000,109.24,109.95,108.285,108.81,448629,0
+RVTY.US,D,20240313,000000,109.17,110.135,107.505,108,582228,0
+RVTY.US,D,20240314,000000,107.13,107.475,103.74,104.88,914226,0
+RVTY.US,D,20240315,000000,103.71,105.88,103.42,104.9,1158534,0
+RVTY.US,D,20240318,000000,105.11,105.31,103.32,104.16,1027079,0
+RVTY.US,D,20240319,000000,104.04,105.07,103.23,104.24,602384,0
+RVTY.US,D,20240320,000000,104.07,104.95,103.44,104.67,558840,0
+RVTY.US,D,20240321,000000,105.73,106.65,104.895,105.07,776916,0
+RVTY.US,D,20240322,000000,104.9,105.01,102.33,103.25,852178,0
+RVTY.US,D,20240325,000000,103.36,104.29,102.5,103,864491,0
+RVTY.US,D,20240326,000000,103.21,104.115,102.37,103.42,684130,0
+RVTY.US,D,20240327,000000,104.51,105.66,104.05,105.41,1224431,0
+RVTY.US,D,20240328,000000,105.54,106,104.85,105,656207,0
+RVTY.US,D,20240401,000000,105,105,103.24,103.27,507868,0
+RVTY.US,D,20240402,000000,102.32,102.62,100.96,102.21,869106,0
+RVTY.US,D,20240403,000000,102,103.405,101.815,102.35,466656,0
+RVTY.US,D,20240404,000000,103.3,103.92,101.17,101.68,771784,0
+RVTY.US,D,20240405,000000,101.62,103.21,101.17,102.28,643817,0
+RVTY.US,D,20240408,000000,102.33,106.96,102.12,106.41,1471144,0
+RVTY.US,D,20240409,000000,108,110.82,107.705,110.72,1757699,0
+RVTY.US,D,20240410,000000,108.02,108.9725,106.38,107.9,1439236,0
+RVTY.US,D,20240411,000000,109.38,109.65,107.44,108.5,2903814,0
+RVTY.US,D,20240412,000000,107.46,108.03,103.34,103.49,994181,0
+RVTY.US,D,20240415,000000,104.35,104.65,101.49,102.32,951503,0
+RVTY.US,D,20240416,000000,102.03,102.03,99.93,100.28,1058575,0
+RVTY.US,D,20240417,000000,100.38,100.88,99.32,100.55,773236,0
+RVTY.US,D,20240418,000000,97.99,100.49,97.315,99.38,744383,0
+RVTY.US,D,20240419,000000,99.75,101.62,99.51,100.87,731118,0
+RVTY.US,D,20240422,000000,101,102.155,100.72,100.77,668821,0
+RVTY.US,D,20240423,000000,101.92,103.54,100.99,103.5,942558,0
+RVTY.US,D,20240424,000000,102.68,104.05,101.64,102.68,632067,0
+RVTY.US,D,20240425,000000,102.4,103.23,101.085,102.09,462299,0
+RVTY.US,D,20240426,000000,101.92,103.15,101.01,101.51,827386,0
+RVTY.US,D,20240429,000000,103.43,107.34,102.415,105.02,943199,0
+RVTY.US,D,20240430,000000,104.3,104.845,102.31,102.47,902519,0
+RVTY.US,D,20240501,000000,102.81,104.54,101.72,102.6,816106,0
+RVTY.US,D,20240502,000000,103.37,103.62,100.34,101.08,675087,0
+RVTY.US,D,20240503,000000,102.49,102.64,100.54,100.61,859139,0
+RVTY.US,D,20240506,000000,100.89,102.87,100.7,102.82,898201,0
+RVTY.US,D,20240507,000000,103.32,103.89,102.8466,103.17,502546,0
+RVTY.US,D,20240508,000000,102.97,103.54,102.75,102.83,489319,0
+RVTY.US,D,20240509,000000,102.68,104.41,102.03,104.34,403258,0
+RVTY.US,D,20240510,000000,104.83,106.13,104.565,104.8,608005,0
+RVTY.US,D,20240513,000000,104.94,106.76,104.94,105.55,550835,0
+RVTY.US,D,20240514,000000,106.53,107.25,104.69,106.53,884026,0
+RVTY.US,D,20240515,000000,108.2,108.49,107.17,107.31,1477389,0
+RVTY.US,D,20240516,000000,106.69,109.615,106.17,108.46,1232419,0
+RVTY.US,D,20240517,000000,108.78,110.33,107.44,110.23,1087199,0
+RVTY.US,D,20240520,000000,110.12,112.255,109.8,112.02,883877,0
+RVTY.US,D,20240521,000000,111.54,113.5,109.6528,113.23,1052201,0
+RVTY.US,D,20240522,000000,112.88,114.335,112.53,112.67,864122,0
+RVTY.US,D,20240523,000000,112.24,113.23,110.7,111.89,1046536,0
+RVTY.US,D,20240524,000000,112.15,113.46,111.755,113.27,647663,0
+RVTY.US,D,20240528,000000,113.05,113.96,111.03,111.86,1166567,0
+RVTY.US,D,20240529,000000,110.86,111.28,108.44,109.75,803464,0
+RVTY.US,D,20240530,000000,105,108.62,103.41,108.34,2072984,0
+RVTY.US,D,20240531,000000,108.61,109.78,107.29,109.26,1451822,0
+RVTY.US,D,20240603,000000,109.39,110.82,107.7,108.8,826356,0
+RVTY.US,D,20240604,000000,108.81,110,107.78,108.53,593255,0
+RVTY.US,D,20240605,000000,108.68,110.2706,107.79,109.86,497929,0
+RVTY.US,D,20240606,000000,107.31,111.31,106.1,111.02,713452,0
+RVTY.US,D,20240607,000000,110.3,111.05,109.6,110.92,736825,0
+RVTY.US,D,20240610,000000,110.39,110.43,108.515,109.3,919071,0
+RVTY.US,D,20240611,000000,108.8,110.035,108.02,109.7,832482,0
+RVTY.US,D,20240612,000000,111.36,112.89,111.33,112.55,1010470,0
+RVTY.US,D,20240613,000000,112.03,112.37,109.605,110.72,2137041,0
+RVTY.US,D,20240614,000000,110.01,110.7,107.62,108.65,1078325,0
+RVTY.US,D,20240617,000000,108.29,109.11,106.8,107.39,629802,0
+RVTY.US,D,20240618,000000,107.32,108.375,106.55,107.29,583157,0
+RVTY.US,D,20240620,000000,106.3,107.73,105.86,107.5,688600,0
+RVTY.US,D,20240621,000000,107.76,109.07,107.08,107.98,844991,0
+RVTY.US,D,20240624,000000,108.44,108.44,106.65,106.9,553238,0
+RVTY.US,D,20240625,000000,106.65,106.74,104.06,104.64,606368,0
+RVTY.US,D,20240626,000000,104.31,104.85,103.82,104.32,809058,0
+RVTY.US,D,20240627,000000,103.68,106.02,103.26,105.71,1092608,0
+RVTY.US,D,20240628,000000,105.62,106.56,103.11,104.86,1670672,0
+RVTY.US,D,20240701,000000,104.87,107.18,102.97,103,1070691,0
+RVTY.US,D,20240702,000000,102.95,103.75,101.72,102.01,650993,0
+RVTY.US,D,20240703,000000,102.63,103.04,101.295,102.56,381600,0
+RVTY.US,D,20240705,000000,102.99,103.8,101.86,103.56,475566,0
+RVTY.US,D,20240708,000000,104.9,104.97,103.695,104.64,660729,0
+RVTY.US,D,20240709,000000,104.84,105.395,102.88,104.01,488551,0
+RVTY.US,D,20240710,000000,104.54,106.97,104.0525,106.69,661788,0
+RVTY.US,D,20240711,000000,108.2,110.85,107.7,109.82,556635,0
+RVTY.US,D,20240712,000000,110.4,111.67,109.27,109.52,1785726,0
+RVTY.US,D,20240715,000000,109.29,109.78,107.64,108.11,1109625,0
+RVTY.US,D,20240716,000000,108.66,113.79,108.23,113.12,1498572,0
+RVTY.US,D,20240717,000000,113.12,114.11,112.47,113.38,799259,0
+RVTY.US,D,20240718,000000,111.86,113.74,109.405,109.87,873277,0
+RVTY.US,D,20240719,000000,109.99,109.99,106.92,108.15,615457,0
+RVTY.US,D,20240722,000000,109.01,110.8,108.03,110.69,520257,0
+RVTY.US,D,20240723,000000,112.29,112.29,108.99,110.04,742579,0
+RVTY.US,D,20240724,000000,110.34,112.615,110.32,111.61,887129,0
+RVTY.US,D,20240725,000000,111.4,114.135,111.4,112.81,1216593,0
+RVTY.US,D,20240726,000000,113.94,116.775,113.31,115.15,1384132,0
+RVTY.US,D,20240729,000000,121.44,126.08,118.11,125.59,2220521,0
+RVTY.US,D,20240730,000000,126.02,127.7,122.62,127.16,1413466,0
+RVTY.US,D,20240731,000000,127.2,128.15,125.04,125.61,893152,0
+RVTY.US,D,20240801,000000,126.43,127.86,123.01,125.03,1113154,0
+RVTY.US,D,20240802,000000,124.05,124.93,118.7501,123.27,1063057,0
+RVTY.US,D,20240805,000000,121.19,122.05,118.59,120.19,860115,0
+RVTY.US,D,20240806,000000,120.48,123.64,119.791,120.03,640803,0
+RVTY.US,D,20240807,000000,121.11,121.14,115.31,115.64,1131143,0
+RVTY.US,D,20240808,000000,115.64,119.14,115.2,119.13,519577,0
+RVTY.US,D,20240809,000000,118.73,119.36,117.75,118.75,512684,0
+RVTY.US,D,20240812,000000,118.75,118.75,116.62,117.98,485478,0
+RVTY.US,D,20240813,000000,118.3,119.99,117.67,119.07,526624,0
+RVTY.US,D,20240814,000000,119.44,119.47,116.955,117.44,475275,0
+RVTY.US,D,20240815,000000,118.25,120.4,117.77,119.98,531957,0
+RVTY.US,D,20240816,000000,119.53,120.99,119.02,119.66,597396,0
+RVTY.US,D,20240819,000000,119.91,120.78,119.3,120.24,552579,0
+RVTY.US,D,20240820,000000,120.34,121.26,119.43,119.5,558943,0
+RVTY.US,D,20240821,000000,120.43,120.91,119.2425,120.73,475592,0
+RVTY.US,D,20240822,000000,121.07,121.345,119,119.39,404177,0
+RVTY.US,D,20240823,000000,120.41,121.86,119.01,121.25,578662,0
+RVTY.US,D,20240826,000000,121.67,122.125,120.79,121.18,448435,0
+RVTY.US,D,20240827,000000,121.06,122.54,120.26,122.44,542033,0
+RVTY.US,D,20240828,000000,121.62,123.41,120.82,121.29,571201,0
+RVTY.US,D,20240829,000000,122.01,122.97,120.74,122.18,460690,0
+RVTY.US,D,20240830,000000,122.56,123.24,120.74,122.54,786607,0
+RVTY.US,D,20240903,000000,121.51,122.81,118.94,119.74,544635,0
+RVTY.US,D,20240904,000000,119.41,119.81,117.36,117.63,622589,0
+RVTY.US,D,20240905,000000,117.65,117.76,116.23,117.12,603152,0
+RVTY.US,D,20240906,000000,117.12,118.82,114.92,115.41,643237,0
+RVTY.US,D,20240909,000000,116.31,119.19,116.225,118.76,726212,0
+RVTY.US,D,20240910,000000,118.4,121.13,117.345,121.09,800426,0
+RVTY.US,D,20240911,000000,120.59,121.15,118.765,121.01,792166,0
+RVTY.US,D,20240912,000000,120.75,120.75,117.625,120.15,659341,0
+RVTY.US,D,20240913,000000,120.63,122.17,119.98,122.03,446238,0
+RVTY.US,D,20240916,000000,122.99,123.62,121.64,122.8,622552,0
+RVTY.US,D,20240917,000000,123.5,123.5,121.264,122.71,533328,0
+RVTY.US,D,20240918,000000,122.71,126.63,121.8,124.59,920599,0
+RVTY.US,D,20240919,000000,126.81,128,125.53,126.48,728229,0
+RVTY.US,D,20240920,000000,124.93,125.05,121.7592,122.89,1349703,0
+RVTY.US,D,20240923,000000,124,124.35,121.6382,122.07,365277,0
+RVTY.US,D,20240924,000000,122.43,125.44,121.6207,124.94,638342,0
+RVTY.US,D,20240925,000000,124.99,125.58,121.585,122.09,562641,0
+RVTY.US,D,20240926,000000,123.73,126.52,122.95,126.34,771713,0
+RVTY.US,D,20240927,000000,126.55,127.905,125.485,126.06,680453,0
+RVTY.US,D,20240930,000000,125.71,127.81,125.33,127.75,669450,0
+RVTY.US,D,20241001,000000,127.7,127.83,124.42,124.44,695170,0
+RVTY.US,D,20241002,000000,124.02,125.99,122.715,125.08,643396,0
+RVTY.US,D,20241003,000000,124.36,124.62,122.945,124.1,599287,0
+RVTY.US,D,20241004,000000,125.35,126.04,123.76,123.96,431348,0
+RVTY.US,D,20241007,000000,123.08,123.14,121.425,122.53,573515,0
+RVTY.US,D,20241008,000000,122.29,123.14,121.76,122.03,439851,0
+RVTY.US,D,20241009,000000,122.03,122.6,120.87,121.51,533701,0
+RVTY.US,D,20241010,000000,120.98,121.32,120.04,120.23,388197,0
+RVTY.US,D,20241011,000000,120.04,122.84,120.04,121.51,575671,0
+RVTY.US,D,20241014,000000,121.46,123.17,121.06,122.91,515260,0
+RVTY.US,D,20241015,000000,124.61,126.09,123.5217,124.36,937533,0
+RVTY.US,D,20241016,000000,123.99,124.5,119.17,120.18,903443,0
+RVTY.US,D,20241017,000000,121.7,122.54,118.2,119.05,702086,0
+RVTY.US,D,20241018,000000,120,120.18,118.26,119.67,711388,0
+RVTY.US,D,20241021,000000,119.64,119.64,117.83,119.25,735781,0
+RVTY.US,D,20241022,000000,118.35,119,116.43,118.78,758537,0
+RVTY.US,D,20241023,000000,118.08,119.405,117.04,118.5,844095,0
+RVTY.US,D,20241024,000000,118.63,119.76,116.13,116.14,730411,0
+RVTY.US,D,20241025,000000,116.74,117.4125,115.27,116.33,733601,0
+RVTY.US,D,20241028,000000,117.67,118.77,116.405,117.49,772743,0
+RVTY.US,D,20241029,000000,117.15,118.415,116.39,117.76,479032,0
+RVTY.US,D,20241030,000000,118.3,123.01,116.85,120.03,1004129,0
+RVTY.US,D,20241031,000000,119.4,120.1425,117.51,118.59,946463,0
+RVTY.US,D,20241101,000000,119.9,124.18,119.9,121.04,1474334,0
+RVTY.US,D,20241104,000000,122.54,128.83,120.75,124.82,2389125,0
+RVTY.US,D,20241105,000000,123.29,126,121.43,125.96,855980,0
+RVTY.US,D,20241106,000000,129.04,129.5,120.6,124.86,1441935,0
+RVTY.US,D,20241107,000000,125.44,126.155,123.5,124,829302,0
+RVTY.US,D,20241108,000000,123.17,123.97,118.98,122.47,999722,0
+RVTY.US,D,20241111,000000,121.64,122.1,119.02,120.64,1293819,0
+RVTY.US,D,20241112,000000,119.9,120.7575,119.66,120.35,691375,0
+RVTY.US,D,20241113,000000,120.195,120.8545,119.34,119.74,808699,0
+RVTY.US,D,20241114,000000,119.535,119.59,115.88,116.05,732477,0
+RVTY.US,D,20241115,000000,115.755,117.54,109.22,109.52,1817426,0
+RVTY.US,D,20241118,000000,109.95,110.8,109,109.47,1299191,0
+RVTY.US,D,20241119,000000,108.35,110.17,107.17,109.91,843923,0
+RVTY.US,D,20241120,000000,109.52,111.37,108.54,111.34,952179,0
+RVTY.US,D,20241121,000000,111.82,114.13,109.715,111.11,1374995,0
+RVTY.US,D,20241122,000000,111.28,112.63,109.17,112.03,1143926,0
+RVTY.US,D,20241125,000000,112.24,115.22,110.95,114.66,1408832,0
+RVTY.US,D,20241126,000000,113.26,115.24,112.3,115.07,1013583,0
+RVTY.US,D,20241127,000000,114.71,117.01,114.71,116.23,622741,0
+RVTY.US,D,20241129,000000,116.1,116.92,115.72,116.14,389640,0
+RVTY.US,D,20241202,000000,116.03,116.84,115.16,116.7,775553,0
+RVTY.US,D,20241203,000000,116.93,117.05,114.56,115.02,699521,0
+RVTY.US,D,20241204,000000,114.83,117.23,114.06,116.13,742906,0
+RVTY.US,D,20241205,000000,115.665,116.185,114.3401,115.09,1216126,0
+RVTY.US,D,20241206,000000,115.645,117.54,115.645,116.46,709615,0
+RVTY.US,D,20241209,000000,117.49,120.605,116.51,120.29,709488,0
+RVTY.US,D,20241210,000000,120.8,120.81,117.57,117.84,743132,0
+RVTY.US,D,20241211,000000,119,119.48,116.33,116.64,973288,0
+RVTY.US,D,20241212,000000,116.445,116.82,115.59,116.01,1456075,0
+RVTY.US,D,20241213,000000,116.5,116.71,113.07,115.94,1275028,0
+RVTY.US,D,20241216,000000,115.16,116.25,114.5,115.17,698093,0
+RVTY.US,D,20241217,000000,115.04,117.41,114.33,114.75,743661,0
+RVTY.US,D,20241218,000000,114.53,115.195,109.1,109.14,1006644,0
+RVTY.US,D,20241219,000000,109.47,111.04,107.64,110.54,738994,0
+RVTY.US,D,20241220,000000,110.33,113.66,110.15,112.56,2049624,0
+RVTY.US,D,20241223,000000,110.58,112.44,110.35,112.27,660111,0
+RVTY.US,D,20241224,000000,113.105,113.105,111.28,112.34,214093,0
+RVTY.US,D,20241226,000000,112.12,112.72,110.935,112.5,266218,0
+RVTY.US,D,20241227,000000,112.04,112.69,110.98,111.99,346041,0
+RVTY.US,D,20241230,000000,110.695,112.075,109.39,111.31,400105,0
+RVTY.US,D,20241231,000000,112.38,112.98,111.23,111.61,338060,0
+RVTY.US,D,20250102,000000,112.43,113.615,111.355,112,715265,0
+RVTY.US,D,20250103,000000,112.07,113.845,110.725,113.6,482688,0
+RVTY.US,D,20250106,000000,113.46,117.38,113.46,115.59,766072,0
+RVTY.US,D,20250107,000000,115.975,119.41,115.555,116.6,690033,0
+RVTY.US,D,20250108,000000,116.01,116.97,113.57,116.42,770369,0
+RVTY.US,D,20250110,000000,114,115.89,113.58,113.88,641155,0
+RVTY.US,D,20250113,000000,118.34,122.88,117.25,122.7,1176085,0
+RVTY.US,D,20250114,000000,122.63,122.965,119.25,120.73,723648,0
+RVTY.US,D,20250115,000000,122.345,123,117.49,118.95,936210,0
+RVTY.US,D,20250116,000000,118.925,119.88,116.6025,119.53,667478,0
+RVTY.US,D,20250117,000000,119.42,120.36,118.23,118.39,659449,0
+RVTY.US,D,20250121,000000,119.02,124.04,118.83,123.95,1231285,0
+RVTY.US,D,20250122,000000,123.505,124.165,122.46,122.78,936430,0
+RVTY.US,D,20250123,000000,122.65,123.18,119.06,123.03,995521,0
+RVTY.US,D,20250124,000000,122.675,124.59,122.095,123.15,729303,0
+RVTY.US,D,20250127,000000,123.2,125,122.82,124.06,1174004,0
+RVTY.US,D,20250128,000000,125.4,126.72,124.605,125.59,1201419,0
+RVTY.US,D,20250129,000000,123.85,124.625,122.31,123.52,934284,0
+RVTY.US,D,20250130,000000,124.3,128.285,124.17,126.84,1528913,0
+RVTY.US,D,20250131,000000,126,128.04,121.56,126.13,1210155,0
+RVTY.US,D,20250203,000000,124.56,126.57,123.13,123.69,872471,0
+RVTY.US,D,20250204,000000,122.74,124.82,121.875,123.16,839354,0
+RVTY.US,D,20250205,000000,123.6,124.1,122.2,122.37,861671,0
+RVTY.US,D,20250206,000000,122.81,123.3352,118.94,119.16,942986,0
+RVTY.US,D,20250207,000000,118.655,119.725,116.6303,118.86,942978,0
+RVTY.US,D,20250210,000000,117.84,118.26,113.93,114.84,1394174,0
+RVTY.US,D,20250211,000000,113.83,114.88,111.3,112.62,1159226,0
+RVTY.US,D,20250212,000000,111,112,109.76,111.27,926044,0
+RVTY.US,D,20250213,000000,111.49,113.64,110.53,112.88,770070,0
+RVTY.US,D,20250214,000000,113.635,114.03,112.22,112.26,793480,0
+RVTY.US,D,20250218,000000,113.36,113.58,110.9949,111.74,784764,0
+RVTY.US,D,20250219,000000,110.95,115.36,110.95,115.01,1031247,0
+RVTY.US,D,20250220,000000,115.34,116.86,113.77,114.72,1235012,0
+RVTY.US,D,20250221,000000,115.04,115.405,113.09,113.84,658369,0
+RVTY.US,D,20250224,000000,113.85,116.79,113.07,114.91,894032,0
+RVTY.US,D,20250225,000000,115.405,115.89,114.27,115.49,591656,0
+RVTY.US,D,20250226,000000,115.315,116.38,114.28,115.11,493020,0
+RVTY.US,D,20250227,000000,114.085,114.45,107.39,110.45,1026072,0
+RVTY.US,D,20250228,000000,110.565,112.55,110.292,112.15,1309481,0
+RVTY.US,D,20250303,000000,112.73,113.06,109.94,110.39,1031633,0
+RVTY.US,D,20250304,000000,108.97,110.4,106.61,109.26,948481,0
+RVTY.US,D,20250305,000000,108.545,111.85,108.545,111.73,1173052,0
+RVTY.US,D,20250306,000000,111.095,114.4,111.0237,113.21,903025,0
+RVTY.US,D,20250307,000000,112.955,118.26,111.65,117.56,1399074,0
+RVTY.US,D,20250310,000000,116.37,120.39,116.09,118.23,1624606,0
+RVTY.US,D,20250311,000000,118.3,119.02,111.78,112.92,1191431,0
+RVTY.US,D,20250312,000000,111.52,114.63,110.83,111.52,979362,0
+RVTY.US,D,20250313,000000,110.39,112.44,109.96,110.32,1479921,0
+RVTY.US,D,20250314,000000,111.525,112.39,110.68,111.91,752865,0
+RVTY.US,D,20250317,000000,112.555,114.25,111.59,113.21,772558,0
+RVTY.US,D,20250318,000000,112.895,113.035,111.18,112.69,965570,0
+RVTY.US,D,20250319,000000,112.345,112.345,107.8805,109.92,1108382,0
+RVTY.US,D,20250320,000000,110.0875,110.69,106.48,106.98,1079578,0
+RVTY.US,D,20250321,000000,106.96,107.42,105.45,107.29,1282005,0
+RVTY.US,D,20250324,000000,108.25,110.13,107.62,108.59,703215,0
+RVTY.US,D,20250325,000000,108.565,109.33,106.65,107.38,1290813,0
+RVTY.US,D,20250326,000000,108.01,108.17,105.9,107.36,806191,0
+RVTY.US,D,20250327,000000,107.58,108.49,106.29,107.34,614036,0
+RVTY.US,D,20250328,000000,107.41,107.9,105.37,105.62,852636,0
+RVTY.US,D,20250331,000000,105.84,106.76,103.205,105.8,877741,0
+RVTY.US,D,20250401,000000,105.75,107.055,103.77,104.31,980274,0
+RVTY.US,D,20250402,000000,104,107.16,103.73,106.72,693108,0
+RVTY.US,D,20250403,000000,103,105.035,100.543,100.75,929376,0
+RVTY.US,D,20250404,000000,98.66,99,93.54,94.84,2108621,0
+RVTY.US,D,20250407,000000,93.53,100.31,91,96.16,1680111,0
+RVTY.US,D,20250408,000000,98.15,99,90.26,91.79,1249491,0
+RVTY.US,D,20250409,000000,90.08,101.86,89.605,101.34,1898260,0
+RVTY.US,D,20250410,000000,98.97,99.485,91.04,93.02,1787118,0
+RVTY.US,D,20250411,000000,94.03,95.46,91.75,94.86,2421229,0
+RVTY.US,D,20250414,000000,97.32,97.88,95.115,97.62,1221484,0
+RVTY.US,D,20250415,000000,97.27,97.98,95.23,95.54,1177420,0
+RVTY.US,D,20250416,000000,95.62,97.185,92.47,93.75,1299826,0
+RVTY.US,D,20250417,000000,93.13,93.86,91.74,91.82,1353433,0
+RVTY.US,D,20250421,000000,91.23,91.23,88.525,89.77,2156399,0
+RVTY.US,D,20250422,000000,91.43,93.5,90.74,92.33,1510712,0
+RVTY.US,D,20250423,000000,94.53,99.1,93.18,93.68,1703892,0
+RVTY.US,D,20250424,000000,93.77,95.29,92.13,95.13,2168467,0
+RVTY.US,D,20250425,000000,95,95,92.63,94.29,1390014,0
+RVTY.US,D,20250428,000000,101.23,101.23,92.91,95.06,2062943,0
+RVTY.US,D,20250429,000000,94.655,96.21,93.465,94.66,1772906,0
+RVTY.US,D,20250430,000000,93.94,93.94,91.505,93.43,1885952,0
+RVTY.US,D,20250501,000000,95.44,95.44,91.18,92.9,1725209,0
+RVTY.US,D,20250502,000000,94.83,96.495,93.74,93.99,944884,0
+RVTY.US,D,20250505,000000,93.26,94.2699,92.575,92.83,705296,0
+RVTY.US,D,20250506,000000,92.04,92.525,89.39,90.42,861366,0
+RVTY.US,D,20250507,000000,91.86,91.93,89.8,91.59,924065,0
+RVTY.US,D,20250508,000000,91.94,94.7,91.3,92.9,1005403,0
+RVTY.US,D,20250509,000000,92.65,93.245,91.185,91.25,1330341,0
+RVTY.US,D,20250512,000000,93.06,98.78,92.98,98.5,1641755,0
+RVTY.US,D,20250513,000000,97.96,98.27,96.54,96.71,1168528,0
+RVTY.US,D,20250514,000000,96.2,96.515,90.9,91.02,1744259,0
+RVTY.US,D,20250515,000000,90.48,90.85,88.63,90.4,1820545,0
+RVTY.US,D,20250516,000000,90.385,93.26,89.31,93.26,1050284,0
+RVTY.US,D,20250519,000000,91.88,94.36,91.64,94.3,923113,0
+RVTY.US,D,20250520,000000,94.38,94.605,93.06,93.58,1072766,0
+RVTY.US,D,20250521,000000,92.175,92.62,89.78,89.83,1300352,0
+RVTY.US,D,20250522,000000,89.23,90.87,89.11,90.48,1180171,0
+RVTY.US,D,20250523,000000,88.67,89.77,88.01,89.33,1023528,0
+RVTY.US,D,20250527,000000,91.56,92.8,90.81,92.23,1536455,0
+RVTY.US,D,20250528,000000,92.23,92.46,91.28,91.34,1097981,0
+RVTY.US,D,20250529,000000,92.5,93.57,91.22,91.91,1101887,0
+RVTY.US,D,20250530,000000,91.415,91.635,89.47,90.42,2068378,0
+RVTY.US,D,20250602,000000,89.76,89.76,88.245,89.32,837995,0
+RVTY.US,D,20250603,000000,89.29,91.15,87.7,91.03,927734,0
+RVTY.US,D,20250604,000000,91.335,93.32,91.335,92.4,914309,0
+RVTY.US,D,20250605,000000,92.235,92.45,90.27,90.5,777069,0
+RVTY.US,D,20250606,000000,91.255,92.7885,90.88,91.97,903371,0
+RVTY.US,D,20250609,000000,92.475,94.3,91.58,92.88,1157603,0
+RVTY.US,D,20250610,000000,94.5,96.84,92.85,96.25,1793409,0
+RVTY.US,D,20250611,000000,96.395,98.18,95.29,96.07,1295261,0
+RVTY.US,D,20250612,000000,95.32,96.06,94.49,95.7,693975,0
+RVTY.US,D,20250613,000000,93.91,95.37,93.35,93.53,672649,0
+RVTY.US,D,20250616,000000,94.66,96.52,92.78,96.35,1148233,0
+RVTY.US,D,20250617,000000,95.37,95.78,93.9,94.16,1157276,0
+RVTY.US,D,20250618,000000,94.045,95.64,92.86,94.41,985876,0
+RVTY.US,D,20250620,000000,95.095,95.69,94.14,94.99,2073084,0
+RVTY.US,D,20250623,000000,94.21,95.59,93.18,94.95,809730,0
+RVTY.US,D,20250624,000000,95.81,97,95.2625,96.39,961233,0
+RVTY.US,D,20250625,000000,96.1,98.47,95.275,97.7,927129,0
+RVTY.US,D,20250626,000000,98.14,101.28,97.99,98.79,1381332,0
+RVTY.US,D,20250627,000000,99.1,99.31,96.54,97.82,1331016,0
+RVTY.US,D,20250630,000000,97.985,98.24,95.97,96.72,958879,0
+RVTY.US,D,20250701,000000,96.25,102.18,96.2,99.03,866102,0
+RVTY.US,D,20250702,000000,99.635,101.17,98.82,100.9,967923,0
+RVTY.US,D,20250703,000000,100.45,102.12,100.01,101.31,811002,0
+RVTY.US,D,20250707,000000,100.095,100.88,97.96,98.71,1004981,0
+RVTY.US,D,20250708,000000,98.21,102.339,98.21,100.66,930087,0
+RVTY.US,D,20250709,000000,101.01,102.09,97.84,100.13,911468,0
+RVTY.US,D,20250710,000000,100.3,104.12,100.035,102.4,856765,0
+RVTY.US,D,20250711,000000,101.2,101.8,100.41,101.5,676357,0
+RVTY.US,D,20250714,000000,100.93,101.36,98.31,98.47,1138924,0
+RVTY.US,D,20250715,000000,98.8734,99.48,95.72,95.9,1120925,0
+RVTY.US,D,20250716,000000,96,96.48,94.12,94.9,1324913,0
+RVTY.US,D,20250717,000000,94.9,96.02,93.82,95.58,1449638,0
+RVTY.US,D,20250718,000000,96.13,96.41,92.39,93.26,1006728,0
+RVTY.US,D,20250721,000000,92.54,92.905,89.53,90.72,1351371,0
+RVTY.US,D,20250722,000000,91.2,96.31,91.17,96.13,2046049,0
+RVTY.US,D,20250723,000000,99.8,101.45,98.365,99.45,1637065,0
+RVTY.US,D,20250724,000000,99.53,103.08,99.09,101.97,1700766,0
+RVTY.US,D,20250725,000000,102.42,104.41,101.57,103.67,1999428,0
+RVTY.US,D,20250728,000000,93.925,96.08,92.62,95.04,4794384,0
+RVTY.US,D,20250729,000000,94.73,97.13,94.06,94.47,2512833,0
+RVTY.US,D,20250730,000000,94.67,95.63,90.11,90.85,1580743,0
+RVTY.US,D,20250731,000000,90,91.3,87.72,87.9,1488550,0
+RVTY.US,D,20250801,000000,87.59,88.35,85.8,88.23,1601109,0
+RVTY.US,D,20250804,000000,88.19,88.615,86.7,88.32,934613,0
+RVTY.US,D,20250805,000000,88.27,89.78,87.805,88.68,1185316,0
+RVTY.US,D,20250806,000000,88.53,88.655,85.12,85.9,1216338,0
+RVTY.US,D,20250807,000000,86.935,87.59,85.51,86.46,808180,0
+RVTY.US,D,20250808,000000,86.98,87.41,85.665,86.84,763351,0
+RVTY.US,D,20250811,000000,87.55,88.32,85.69,85.8,984113,0
+RVTY.US,D,20250812,000000,86.37,89.02,85.76,88,1845589,0
+RVTY.US,D,20250813,000000,88.575,91.17,87.94,90.93,1610308,0
+RVTY.US,D,20250814,000000,89.78,90.02,89.03,89.45,722929,0
+RVTY.US,D,20250815,000000,90.195,91.3,89.645,90.78,1268605,0
+RVTY.US,D,20250818,000000,90.8,91.39,89.4,89.69,976599,0
+RVTY.US,D,20250819,000000,89.77,91.88,89.245,91.42,965382,0
+RVTY.US,D,20250820,000000,91.24,92.16,90.58,91.7,1127817,0
+RVTY.US,D,20250821,000000,91.59,91.61,89.51,89.67,693103,0
+RVTY.US,D,20250822,000000,90.5,94.72,90.495,94.15,735939,0
+RVTY.US,D,20250825,000000,93.99,94.2,91.505,92.14,699614,0
+RVTY.US,D,20250826,000000,92.26,92.53,90.9875,91.23,2115552,0
+RVTY.US,D,20250827,000000,91,91.74,88.34,88.59,1619353,0
+RVTY.US,D,20250828,000000,88.06,89.51,87.64,89.23,790392,0
+RVTY.US,D,20250829,000000,89.055,90.35,88.56,90.11,786178,0
+RVTY.US,D,20250902,000000,89.33,89.63,86.41,87.87,1302553,0
+RVTY.US,D,20250903,000000,85.5,85.965,82.045,83.36,2475036,0
+RVTY.US,D,20250904,000000,82.89,85.78,81.36,85.7,1245331,0
+RVTY.US,D,20250905,000000,85.99,88.122,85.51,86.64,1193632,0
+RVTY.US,D,20250908,000000,85.63,86.49,84.72,86.28,1026732,0
+RVTY.US,D,20250909,000000,86.43,86.44,84.99,85.04,907645,0
+RVTY.US,D,20250910,000000,84.67,85.571,82.47,82.5,1428737,0
+RVTY.US,D,20250911,000000,82.73,85.86,82.59,85.68,833777,0
+RVTY.US,D,20250912,000000,85.295,85.39,82.71,82.87,1126117,0
+RVTY.US,D,20250915,000000,83.32,84.13,81.69,84,1304720,0
+RVTY.US,D,20250916,000000,84.46,85.685,83.58,85.28,1196055,0
+RVTY.US,D,20250917,000000,85.53,88.49,84.84,85.39,1523656,0
+RVTY.US,D,20250918,000000,85.82,88.26,85.725,87.76,1223565,0
+RVTY.US,D,20250919,000000,87.55,88.6,86.57,86.72,3530393,0
+RVTY.US,D,20250922,000000,86.2,87.03,85.2963,86.27,1034461,0
+RVTY.US,D,20250923,000000,86.855,87.76,84.975,85.71,1069591,0
+RVTY.US,D,20250924,000000,85.665,85.8,83.915,84.49,811926,0
+RVTY.US,D,20250925,000000,84.845,84.845,82.468,83.04,910356,0
+RVTY.US,D,20250926,000000,82.75,84.4,82.75,84.06,915336,0
+RVTY.US,D,20250929,000000,84.75,85.2682,83.3,84.2,913598,0
+RVTY.US,D,20250930,000000,84.1,87.925,83.64,87.65,1299732,0
+RVTY.US,D,20251001,000000,87.715,92.12,87.55,91.76,1274319,0
+RVTY.US,D,20251002,000000,91.06,92.54,90.19,91.46,1222083,0
+RVTY.US,D,20251003,000000,91.56,94.92,91.56,94.05,1293902,0
+RVTY.US,D,20251006,000000,93.81,94.5,93.02,93.38,1249630,0
+RVTY.US,D,20251007,000000,94.04,94.645,90.99,91.19,1303086,0
+RVTY.US,D,20251008,000000,91.54,92.235,90.41,91.77,961751,0
+RVTY.US,D,20251009,000000,91.75,92.5,90.865,91.66,1031953,0
+RVTY.US,D,20251010,000000,91.88,92.145,88.065,88.29,1206363,0
+RVTY.US,D,20251013,000000,89.33,91.44,88.62,90.98,1214467,0
+RVTY.US,D,20251014,000000,89.28,92.16,88.75,91.14,1199343,0
+RVTY.US,D,20251015,000000,91.52,93.37,90.915,92.12,1102306,0
+RVTY.US,D,20251016,000000,92.47,95.35,92.47,94,1457520,0
+RVTY.US,D,20251017,000000,93.625,95.16,93.22,93.42,1131927,0
+RVTY.US,D,20251020,000000,94.295,97.065,94.29,95.31,1016292,0
+RVTY.US,D,20251021,000000,95.99,98.29,95.795,96.89,1124289,0
+RVTY.US,D,20251022,000000,96.545,98.48,95.54,95.68,1315783,0
+RVTY.US,D,20251023,000000,95.45,98.115,95.45,97.57,1363030,0
+RVTY.US,D,20251024,000000,98.545,100.41,97.95,98.89,2102181,0
+RVTY.US,D,20251027,000000,94.86,98.32,94.79,97.16,2664998,0
+RVTY.US,D,20251028,000000,98.24,98.385,95.74,96.45,1253084,0
+RVTY.US,D,20251029,000000,95.77,97.43,94.37,95.3,1084122,0
+RVTY.US,D,20251030,000000,94.805,95.89,90.9,91.02,1539085,0
+RVTY.US,D,20251031,000000,90.75,94.32,90.34,93.59,1163681,0
+RVTY.US,D,20251103,000000,93.09,93.115,90.73,92.97,1407459,0
+RVTY.US,D,20251104,000000,91.965,94.285,91.66,91.69,1202994,0
+RVTY.US,D,20251105,000000,91.01,93.18,90.29,92.57,899824,0
+RVTY.US,D,20251106,000000,92.385,93.315,88.85,89.52,1906343,0
+RVTY.US,D,20251107,000000,88.91,90.99,88.475,90.78,1242084,0
+RVTY.US,D,20251110,000000,91.025,92.64,91.025,92.28,1369426,0
+RVTY.US,D,20251111,000000,92.865,94.76,92.865,94.31,1049043,0
+RVTY.US,D,20251112,000000,94.12,95.22,93.885,94.13,1163103,0
+RVTY.US,D,20251113,000000,92.935,95.79,92.935,93.4,1146431,0
+RVTY.US,D,20251114,000000,92.915,93.54,91.385,92.73,924525,0
+RVTY.US,D,20251117,000000,92.125,92.85,90.57,91.06,806351,0
+RVTY.US,D,20251118,000000,90.565,93.42,89.65,93.06,837497,0
+RVTY.US,D,20251119,000000,92.525,93.42,91.73,92.25,874745,0
+RVTY.US,D,20251120,000000,92.855,94.445,92.48,94.02,1204008,0
+RVTY.US,D,20251121,000000,94.275,99.02,94.275,98.27,1564009,0
+RVTY.US,D,20251124,000000,97.43,101.55,96.52,100.58,12294849,0
+RVTY.US,D,20251125,000000,100.83,106.52,100.49,105.57,2054540,0
+RVTY.US,D,20251126,000000,105.095,105.89,103.72,104.66,1433622,0
+RVTY.US,D,20251128,000000,104.695,105.55,104.05,104.41,403832,0
+RVTY.US,D,20251201,000000,102.5867,104.55,102.38,102.43,1158941,0
+RVTY.US,D,20251202,000000,102.3,104.2,101.34,102.73,1230594,0
+RVTY.US,D,20251203,000000,103.74,104.835,103.19,103.26,1026419,0
+RVTY.US,D,20251204,000000,102.47,103.538,99.3544,102.55,1108376,0
+RVTY.US,D,20251205,000000,103.12,103.49,100.73,100.79,795208,0
+RVTY.US,D,20251208,000000,100.96,100.96,98.95,99.79,2156282,0
+RVTY.US,D,20251209,000000,99.585,100.75,98.73,98.78,886269,0
+RVTY.US,D,20251210,000000,99.225,103.51,99.2,103.51,1115248,0
+RVTY.US,D,20251211,000000,103.58,104.44,102.75,103.92,1049193,0
+RVTY.US,D,20251212,000000,104.3476,104.3476,100.18,100.49,1041778,0
+RVTY.US,D,20251215,000000,100.13,100.88,96.88,99.08,2045436,0
+RVTY.US,D,20251216,000000,99.2,99.645,95.44,96.27,1633741,0
+RVTY.US,D,20251217,000000,95.97,100.1599,95.8,96.77,1416580,0
+RVTY.US,D,20251218,000000,97.49,98.68,95.73,96.26,1081404,0
+RVTY.US,D,20251219,000000,96.2594,97.1,95.49,96.24,2867434,0
+RVTY.US,D,20251222,000000,96.5,98.55,96.36,97.77,767958,0
+RVTY.US,D,20251223,000000,97.57,97.88,96.98,97.58,727842,0
+RVTY.US,D,20251224,000000,97.5,97.535,96.17,96.78,366634,0
+RVTY.US,D,20251226,000000,96.7,97.09,95.87,96.75,557143,0
+RVTY.US,D,20251229,000000,96.75,97.82,96.47,97.11,609301,0
+RVTY.US,D,20251230,000000,97.13,97.89,96.93,97.43,605895,0
+RVTY.US,D,20251231,000000,96.5741,97.77,96.5741,96.75,636163,0
+RVTY.US,D,20260102,000000,97.2,98.32,96.58,98.15,858141,0
+RVTY.US,D,20260105,000000,97.97,102.575,97.48,102.06,1369944,0
+RVTY.US,D,20260106,000000,101.455,106.39,101.3,105.05,1479163,0
+RVTY.US,D,20260107,000000,105.245,106,102.34,102.99,988541,0
+RVTY.US,D,20260108,000000,102.97,103.1975,101.115,101.71,1021867,0
+RVTY.US,D,20260109,000000,102.47,104.76,100.975,104.43,1181363,0
+RVTY.US,D,20260112,000000,106.05,107,102.7101,103.89,884576,0
+RVTY.US,D,20260113,000000,110.88,115,105.7,110.14,2618743,0
+RVTY.US,D,20260114,000000,110.56,112.72,108.27,111.52,2050907,0
+RVTY.US,D,20260115,000000,112.195,115.78,110.51,115.33,1860943,0
+RVTY.US,D,20260116,000000,115.17,115.445,111.865,112.5,1603640,0
+RVTY.US,D,20260120,000000,110.945,113.06,110.165,111.89,1521240,0
+RVTY.US,D,20260121,000000,112.165,117.12,111.53,116.53,2252854,0
+RVTY.US,D,20260122,000000,116.565,118.2999,116.565,117.75,1882378,0
+RVTY.US,D,20260123,000000,117.23,118,115.75,116.73,1396239,0
+RVTY.US,D,20260126,000000,116.59,118.21,114.55,114.7,1271774,0
+RVTY.US,D,20260127,000000,110.83,115.66,110.83,114.61,898728,0
+RVTY.US,D,20260128,000000,114.335,114.335,109.845,111.13,1453221,0
+RVTY.US,D,20260129,000000,110.43,110.89,107.11,108.49,1372345,0
+RVTY.US,D,20260130,000000,107.385,108.85,106.37,108.8,1551957,0
+RVTY.US,D,20260202,000000,105,107.15,101.7,107.09,3217527,0
+RVTY.US,D,20260203,000000,107.585,109.29,100.62,101.13,2366434,0
+RVTY.US,D,20260204,000000,102.38,104.9,101.885,103.83,1673480,0
+RVTY.US,D,20260205,000000,103.525,104.61,98.89,99.52,1592669,0
+RVTY.US,D,20260206,000000,99.22,102.35,98.69,101.59,1462159,0
+RVTY.US,D,20260209,000000,102,102.89,100.5,102.82,1028198,0
+RVTY.US,D,20260210,000000,103.65,106.545,102.8,104.75,1282338,0
+RVTY.US,D,20260211,000000,103.57,104.51,100.7,101.1,1524486,0
+RVTY.US,D,20260212,000000,101.005,101.005,93.7,95.57,2068048,0
+RVTY.US,D,20260213,000000,96.285,97.98,95.39,96.03,1471151,0
+RVTY.US,D,20260217,000000,95.2,96.61,93.94,95.05,1616916,0
+RVTY.US,D,20260218,000000,95.29,98.1,95.29,97.74,835231,0
diff --git a/daily/us/nyse stocks/2/ryn.us.txt b/daily/us/nyse stocks/2/ryn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfe55da801c416d0f631bf8330bae12a0a30c224
--- /dev/null
+++ b/daily/us/nyse stocks/2/ryn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYN.US,D,20050225,000000,9.66306,9.88731,9.66306,9.84787,2859579.2192137,0
+RYN.US,D,20050228,000000,9.89753,9.92646,9.64537,9.73513,3193852.0637582,0
+RYN.US,D,20050301,000000,9.75557,9.81254,9.61553,9.67425,3228367.4652252,0
+RYN.US,D,20050302,000000,9.67425,9.74534,9.59497,9.70512,2083549.7150015,0
+RYN.US,D,20050303,000000,9.74534,9.78819,9.68553,9.72847,1218283.0503025,0
+RYN.US,D,20050304,000000,9.77417,10.1506,9.76297,10.0889,2110168.4775054,0
+RYN.US,D,20050307,000000,10.1301,10.3365,10.0561,10.2448,2343376.3371333,0
+RYN.US,D,20050308,000000,10.2448,10.2448,10.0404,10.0469,2628349.2673923,0
+RYN.US,D,20050309,000000,9.91424,9.93856,9.64537,9.69672,2959173.8915054,0
+RYN.US,D,20050310,000000,9.69672,9.81254,9.65186,9.81059,2071709.0400606,0
+RYN.US,D,20050311,000000,9.83864,9.88917,9.81059,9.864,2974946.8227892,0
+RYN.US,D,20050314,000000,9.91424,10.0983,9.90402,10.0843,1942051.6683372,0
+RYN.US,D,20050315,000000,10.0889,10.1637,10.0862,10.1282,2280264.265356,0
+RYN.US,D,20050316,000000,10.0795,10.0814,9.94134,9.94134,1464800.8266203,0
+RYN.US,D,20050317,000000,9.95165,10.1328,9.95165,10.0956,1427822.4105595,0
+RYN.US,D,20050318,000000,10.1637,10.1833,10.0432,10.115,1778361.8601824,0
+RYN.US,D,20050321,000000,10.1376,10.1637,10.0078,10.0561,1096989.2194391,0
+RYN.US,D,20050322,000000,10.019,10.1085,9.83864,9.86105,2165387.1229475,0
+RYN.US,D,20050323,000000,9.8349,9.97129,9.79851,9.89753,1129530.9966033,0
+RYN.US,D,20050324,000000,9.91803,10.0795,9.88731,9.88731,1554033.7036033,0
+RYN.US,D,20050328,000000,9.88917,9.93588,9.85377,9.87128,2476989.5244694,0
+RYN.US,D,20050329,000000,9.8349,9.95165,9.82189,9.84787,1022541.9261506,0
+RYN.US,D,20050330,000000,9.82646,9.98527,9.82646,9.98527,979646.92068499,0
+RYN.US,D,20050331,000000,9.99836,10.157,9.9573,10.0479,1460846.0818835,0
+RYN.US,D,20050401,000000,10.1301,10.1925,9.98061,10.0516,1488455.4046044,0
+RYN.US,D,20050404,000000,10.0721,10.0777,9.92834,10.0648,1753710.2967259,0
+RYN.US,D,20050405,000000,10.0561,10.1403,10.019,10.0479,789344.77528178,0
+RYN.US,D,20050406,000000,10.0648,10.1403,10.0217,10.0795,919500.10430344,0
+RYN.US,D,20050407,000000,10.0843,10.1833,10.075,10.1833,636502.94009904,0
+RYN.US,D,20050408,000000,10.1898,10.1898,10.0889,10.1216,810545.97655519,0
+RYN.US,D,20050411,000000,10.1403,10.1749,10.0926,10.1749,1024027.2310382,0
+RYN.US,D,20050412,000000,10.0983,10.2542,10.0469,10.2252,1164536.8592372,0
+RYN.US,D,20050413,000000,10.2448,10.3122,10.1458,10.1731,1543677.2626742,0
+RYN.US,D,20050414,000000,10.1925,10.2206,9.9573,10.0048,1777870.3281396,0
+RYN.US,D,20050415,000000,9.96107,10.0561,9.83864,9.93588,2249205.6513276,0
+RYN.US,D,20050418,000000,9.90776,10.0571,9.84787,10.0338,1214333.6599451,0
+RYN.US,D,20050419,000000,10.0432,10.1011,9.99836,10.0432,830755.5467356,0
+RYN.US,D,20050420,000000,10.0432,10.0432,9.94134,9.98061,878583.0066443,0
+RYN.US,D,20050421,000000,10.0152,10.0516,9.90215,9.9218,1210890.7938932,0
+RYN.US,D,20050422,000000,9.90776,9.95254,9.81916,9.95165,1337591.4772282,0
+RYN.US,D,20050425,000000,9.95453,10.0217,9.90402,9.96841,1583121.9059566,0
+RYN.US,D,20050426,000000,9.92834,10.0843,9.90776,9.93588,1366679.6795813,0
+RYN.US,D,20050427,000000,9.93301,10.0683,9.85377,10.0561,1376537.0923362,0
+RYN.US,D,20050428,000000,10.0721,10.1282,10.0114,10.0264,1798079.8983199,0
+RYN.US,D,20050429,000000,10.0721,10.1954,9.9573,10.1954,1321817.4750684,0
+RYN.US,D,20050502,000000,10.1954,10.2001,10.0432,10.1731,1033395.2535021,0
+RYN.US,D,20050503,000000,10.1403,10.1776,10.0561,10.0795,809060.67166751,0
+RYN.US,D,20050504,000000,10.0721,10.1833,10.0516,10.1833,995925.30539845,0
+RYN.US,D,20050505,000000,10.1085,10.2001,10.0889,10.1776,782934.51208233,0
+RYN.US,D,20050506,000000,10.1925,10.2206,10.0795,10.1731,1229127.8106468,0
+RYN.US,D,20050509,000000,10.144,10.2206,10.1376,10.2198,1369145.906803,0
+RYN.US,D,20050510,000000,10.2001,10.2672,10.1403,10.1458,956970.05240711,0
+RYN.US,D,20050511,000000,10.1731,10.3624,10.1731,10.3522,1664974.3061653,0
+RYN.US,D,20050512,000000,10.3541,10.3962,10.2589,10.2672,1595444.4750571,0
+RYN.US,D,20050513,000000,10.2448,10.2822,10.0609,10.1376,1393304.8673407,0
+RYN.US,D,20050516,000000,10.1637,10.3225,10.1637,10.3083,1774915.7815029,0
+RYN.US,D,20050517,000000,10.3083,10.5167,10.3056,10.453,1894713.5987194,0
+RYN.US,D,20050518,000000,10.6109,10.7473,10.5951,10.7295,2141238.8711687,0
+RYN.US,D,20050519,000000,10.7295,10.7948,10.6464,10.7295,1537763.8858972,0
+RYN.US,D,20050520,000000,10.7388,10.9463,10.6549,10.9463,1698982.1124507,0
+RYN.US,D,20050523,000000,10.9463,11.0105,10.7913,10.8257,1694051.7997595,0
+RYN.US,D,20050524,000000,10.8257,10.8257,10.6381,10.7518,1297160.5572324,0
+RYN.US,D,20050525,000000,10.7547,10.7948,10.6782,10.7473,1257228.6654107,0
+RYN.US,D,20050526,000000,10.7948,10.8396,10.4465,10.5418,2440998.4559981,0
+RYN.US,D,20050527,000000,10.4906,10.7473,10.4857,10.7193,2488817.3488995,0
+RYN.US,D,20050531,000000,10.7576,10.8034,10.6455,10.6455,2048548.1358712,0
+RYN.US,D,20050601,000000,10.7051,10.9116,10.6939,10.9088,1693074.0900533,0
+RYN.US,D,20050602,000000,10.9088,10.9985,10.8873,10.9172,1410562.0326362,0
+RYN.US,D,20050603,000000,10.9509,11.0284,10.9061,10.9088,1108824.5400005,0
+RYN.US,D,20050606,000000,10.9312,11.0201,10.9061,11.0172,916544.48679083,0
+RYN.US,D,20050607,000000,11.0201,11.1562,11.0201,11.1302,1704896.5601037,0
+RYN.US,D,20050608,000000,11.0347,11.0668,10.9116,10.9433,1525435.962417,0
+RYN.US,D,20050609,000000,10.9509,10.9751,10.8537,10.8688,1305051.8418157,0
+RYN.US,D,20050610,000000,10.9116,10.9116,10.7846,10.8015,1331183.3557804,0
+RYN.US,D,20050613,000000,10.8034,10.9509,10.8015,10.948,1296665.8125616,0
+RYN.US,D,20050614,000000,10.948,11.0468,10.9312,11.0133,877592.44642721,0
+RYN.US,D,20050615,000000,11.0537,11.061,10.9631,10.9807,756312.53695066,0
+RYN.US,D,20050616,000000,11.0284,11.0284,10.8294,10.8985,2087987.424774,0
+RYN.US,D,20050617,000000,10.9545,11.007,10.8537,10.9919,1735471.1382205,0
+RYN.US,D,20050620,000000,10.9592,11.0227,10.9172,10.9219,683340.91066658,0
+RYN.US,D,20050621,000000,10.9005,10.9238,10.7883,10.7977,1017615.8969629,0
+RYN.US,D,20050622,000000,10.7977,10.9751,10.7948,10.9631,1450002.392415,0
+RYN.US,D,20050623,000000,10.9509,10.9751,10.8034,10.8537,1123126.0877834,0
+RYN.US,D,20050624,000000,10.8537,10.9433,10.7977,10.7977,1211380.1841843,0
+RYN.US,D,20050627,000000,10.8396,10.8547,10.7221,10.764,792297.18016665,0
+RYN.US,D,20050628,000000,10.764,10.8585,10.764,10.8585,628615.9390192,0
+RYN.US,D,20050629,000000,10.8585,10.8621,10.7388,10.7669,670520.38426769,0
+RYN.US,D,20050630,000000,10.7948,10.8079,10.7193,10.7547,999376.73845755,0
+RYN.US,D,20050701,000000,10.8294,10.9088,10.7977,10.8537,1022541.9261506,0
+RYN.US,D,20050705,000000,10.8855,10.9116,10.8079,10.9088,1006764.7113632,0
+RYN.US,D,20050706,000000,10.8855,10.8948,10.7258,10.7388,902741.96718214,0
+RYN.US,D,20050707,000000,10.7016,10.7883,10.5839,10.7697,824838.95733082,0
+RYN.US,D,20050708,000000,10.7697,10.9312,10.7295,10.8817,783427.11500111,0
+RYN.US,D,20050711,000000,10.8855,11.0031,10.8855,10.989,896331.7039827,0
+RYN.US,D,20050712,000000,10.9985,11.0031,10.9312,10.935,469368.12414066,0
+RYN.US,D,20050713,000000,10.935,10.9433,10.8351,10.8734,650804.48788196,0
+RYN.US,D,20050714,000000,10.9005,10.9219,10.6109,10.71,1021557.7911889,0
+RYN.US,D,20050715,000000,10.6818,10.7697,10.6622,10.7669,761242.84964197,0
+RYN.US,D,20050718,000000,10.7473,10.865,10.7119,10.806,893375.01559417,0
+RYN.US,D,20050719,000000,10.8948,11.0031,10.8537,10.9845,1124110.2227451,0
+RYN.US,D,20050720,000000,10.9919,11.0919,10.9312,11.0498,949088.40570682,0
+RYN.US,D,20050721,000000,11.0498,11.078,10.9154,10.9312,1743846.4587154,0
+RYN.US,D,20050722,000000,10.9312,11.0105,10.9312,10.9919,1030434.28161,0
+RYN.US,D,20050725,000000,10.9919,11.0396,10.9592,11.0031,1017615.8969629,0
+RYN.US,D,20050726,000000,11.0816,11.3488,11.0537,11.3488,3357048.1981182,0
+RYN.US,D,20050727,000000,11.4103,11.5738,11.3915,11.5372,2333523.207882,0
+RYN.US,D,20050728,000000,11.5738,11.7566,11.5681,11.6129,1695537.1046471,0
+RYN.US,D,20050729,000000,11.5859,11.6682,11.5372,11.5681,984088.91396119,0
+RYN.US,D,20050801,000000,11.6204,11.6614,11.5718,11.6345,2948328.0602853,0
+RYN.US,D,20050802,000000,11.7139,11.7139,11.5718,11.7071,2765414.9586636,0
+RYN.US,D,20050803,000000,11.7071,11.7455,11.5449,11.652,848504.24407398,0
+RYN.US,D,20050804,000000,11.656,11.656,11.4,11.4027,1221731.2707339,0
+RYN.US,D,20050805,000000,11.3571,11.4027,11.0105,11.1974,2141238.8711687,0
+RYN.US,D,20050808,000000,11.1106,11.1562,10.989,11.0236,1845904.1456009,0
+RYN.US,D,20050809,000000,11.0347,11.1862,11.007,11.0843,836664.64000898,0
+RYN.US,D,20050810,000000,11.1274,11.2375,11.0537,11.0843,742506.80471424,0
+RYN.US,D,20050811,000000,11.1067,11.2375,11.0936,11.1386,896818.95252192,0
+RYN.US,D,20050812,000000,11.1244,11.1639,11.0347,11.1132,1014165.5347797,0
+RYN.US,D,20050815,000000,11.1132,11.2022,11.0227,11.1386,739055.37165514,0
+RYN.US,D,20050816,000000,11.1684,11.1862,11.0816,11.1132,589668.18215923,0
+RYN.US,D,20050817,000000,11.1274,11.1274,10.9751,10.9863,745960.37952516,0
+RYN.US,D,20050818,000000,10.9751,10.9751,10.668,10.8855,1883865.6257475,0
+RYN.US,D,20050819,000000,10.8985,10.9061,10.7697,10.849,527049.78417656,0
+RYN.US,D,20050822,000000,10.8547,10.9312,10.8547,10.9219,835690.14293055,0
+RYN.US,D,20050823,000000,10.9219,10.9985,10.9042,10.9172,763212.19044115,0
+RYN.US,D,20050824,000000,10.9005,11.1244,10.9005,10.9631,1330690.7528616,0
+RYN.US,D,20050825,000000,11.0031,11.0936,10.9919,11.0919,819413.89996891,0
+RYN.US,D,20050826,000000,11.0761,11.0761,10.878,10.878,1418451.175468,0
+RYN.US,D,20050829,000000,10.8621,10.8715,10.6764,10.7948,1533816.6372915,0
+RYN.US,D,20050830,000000,10.7613,10.8079,10.7119,10.7948,1261172.7013886,0
+RYN.US,D,20050831,000000,10.7948,11.0031,10.7613,11.0031,1670882.3285628,0
+RYN.US,D,20050901,000000,11.1021,11.2842,11.061,11.145,1507692.6194582,0
+RYN.US,D,20050902,000000,11.1935,11.2375,11.0396,11.078,759755.40300249,0
+RYN.US,D,20050906,000000,11.1067,11.3832,11.1021,11.3702,1375062.4962077,0
+RYN.US,D,20050907,000000,11.2785,11.3273,11.0816,11.1366,1319840.6381379,0
+RYN.US,D,20050908,000000,11.1274,11.1769,11.0761,11.1067,611359.84459959,0
+RYN.US,D,20050909,000000,11.1366,11.1702,11.0816,11.1639,774553.83720781,0
+RYN.US,D,20050912,000000,11.1639,11.189,11.1021,11.1562,789344.77528178,0
+RYN.US,D,20050913,000000,11.1562,11.1833,11.061,11.0668,767154.0846672,0
+RYN.US,D,20050914,000000,11.0668,11.6438,11.0172,11.5801,3803733.0287256,0
+RYN.US,D,20050915,000000,11.5801,11.6754,11.3869,11.4261,2560802.6984701,0
+RYN.US,D,20050916,000000,11.4383,11.6204,11.4223,11.6017,2569178.0189651,0
+RYN.US,D,20050919,000000,11.6734,11.6754,11.4326,11.4373,1233565.5204193,0
+RYN.US,D,20050920,000000,11.4027,11.4189,11.3298,11.3618,1989380.1000716,0
+RYN.US,D,20050921,000000,11.3635,11.3915,11.3298,11.3394,1459372.5566306,0
+RYN.US,D,20050922,000000,11.3394,11.374,11.145,11.3488,1586572.2681397,0
+RYN.US,D,20050923,000000,11.3459,11.4541,11.2785,11.4326,884001.63875075,0
+RYN.US,D,20050926,000000,11.5401,11.5401,11.4,11.4617,1072835.6132809,0
+RYN.US,D,20050927,000000,11.512,11.512,11.2656,11.3376,1491908.9794153,0
+RYN.US,D,20050928,000000,11.4189,11.4373,11.1639,11.2047,1310482.2535571,0
+RYN.US,D,20050929,000000,11.1731,11.4326,11.1067,11.4261,1090583.2397433,0
+RYN.US,D,20050930,000000,11.4617,11.7054,11.4617,11.6846,1698497.0056633,0
+RYN.US,D,20051003,000000,11.6846,11.8313,11.6177,11.7166,1129035.1810568,0
+RYN.US,D,20051004,000000,11.8043,11.8343,11.6316,11.6316,1623551.7550765,0
+RYN.US,D,20051005,000000,11.6345,11.6345,11.2255,11.2375,1607768.1150336,0
+RYN.US,D,20051006,000000,11.2375,11.2862,10.9686,11.0816,2378384.341519,0
+RYN.US,D,20051007,000000,11.0668,11.1366,10.878,10.9592,1850345.0680013,0
+RYN.US,D,20051010,000000,11.1526,11.1526,10.8688,10.8966,1284350.7395925,0
+RYN.US,D,20051011,000000,10.8621,11.0347,10.8181,10.9088,1424368.8357486,0
+RYN.US,D,20051012,000000,10.8817,10.8966,10.5464,10.7239,1889786.4986559,0
+RYN.US,D,20051013,000000,10.7295,10.7416,10.3449,10.5708,1692580.4162586,0
+RYN.US,D,20051014,000000,10.5951,10.8079,10.5951,10.806,1139400.1889932,0
+RYN.US,D,20051017,000000,10.7697,10.9116,10.7119,10.8181,793784.62680616,0
+RYN.US,D,20051018,000000,10.8621,11.0031,10.7913,10.9509,1591830.2688596,0
+RYN.US,D,20051019,000000,10.9509,11.0816,10.8034,11.078,1094527.2757212,0
+RYN.US,D,20051020,000000,11.1244,11.1244,10.8734,10.9509,884498.52517316,0
+RYN.US,D,20051021,000000,10.9312,11.1244,10.878,11.0883,914407.01847374,0
+RYN.US,D,20051024,000000,11.1684,11.3775,11.0883,11.2198,1365039.0976866,0
+RYN.US,D,20051025,000000,11.2553,11.4644,11.1526,11.272,1229285.2294056,0
+RYN.US,D,20051026,000000,11.2572,11.4027,10.9686,11.2047,1377855.340582,0
+RYN.US,D,20051027,000000,11.3019,11.5551,11.1974,11.272,1154678.3756064,0
+RYN.US,D,20051028,000000,11.3019,11.5821,11.3019,11.5634,1385083.7529769,0
+RYN.US,D,20051031,000000,11.5634,11.7193,11.5401,11.6316,1741054.6852172,0
+RYN.US,D,20051101,000000,11.6381,11.6381,11.3488,11.4373,2214362.5618321,0
+RYN.US,D,20051102,000000,11.4803,11.5606,11.3394,11.5327,1522477.1322767,0
+RYN.US,D,20051103,000000,11.6381,11.7323,11.4832,11.5522,1349259.7411474,0
+RYN.US,D,20051104,000000,11.5578,11.6092,11.3273,11.4935,769124.49634227,0
+RYN.US,D,20051107,000000,11.4935,11.6204,11.4832,11.5766,1005787.001657,0
+RYN.US,D,20051108,000000,11.5766,11.6233,11.4261,11.5905,1239479.9680722,0
+RYN.US,D,20051109,000000,11.5943,11.7959,11.5681,11.7109,1312451.5943564,0
+RYN.US,D,20051110,000000,11.753,11.7744,11.6092,11.7474,1568820.3581736,0
+RYN.US,D,20051111,000000,11.726,11.7913,11.7193,11.7474,878252.105988,0
+RYN.US,D,20051114,000000,11.8381,11.9772,11.7287,11.7744,1314094.3180029,0
+RYN.US,D,20051115,000000,11.7913,11.8586,11.7139,11.753,1000194.8876531,0
+RYN.US,D,20051116,000000,11.7399,11.8201,11.6438,11.7913,831907.80921514,0
+RYN.US,D,20051117,000000,11.8201,11.9427,11.8201,11.9361,693866.54998955,0
+RYN.US,D,20051118,000000,11.9772,12.0192,11.9118,12.0153,598209.4884203,0
+RYN.US,D,20051121,000000,12.0192,12.12,11.9427,12.12,919993.77809811,0
+RYN.US,D,20051122,000000,12.1667,12.2713,12.0332,12.2638,846369.98838461,0
+RYN.US,D,20051123,000000,12.2638,12.3225,12.1788,12.2601,1061005.6470991,0
+RYN.US,D,20051125,000000,12.2908,12.3498,12.2676,12.3449,873653.7648289,0
+RYN.US,D,20051128,000000,12.3984,12.5207,12.1872,12.1872,1666448.9022939,0
+RYN.US,D,20051129,000000,12.2302,12.4253,12.163,12.1835,1361421.6788614,0
+RYN.US,D,20051130,000000,12.2433,12.2452,12.0332,12.0893,1455094.4073687,0
+RYN.US,D,20051201,000000,12.1667,12.474,12.1499,12.4711,1240135.3441294,0
+RYN.US,D,20051202,000000,12.528,12.586,12.4516,12.4982,819413.89996891,0
+RYN.US,D,20051205,000000,12.5356,12.6178,12.3274,12.3628,1413682.5650391,0
+RYN.US,D,20051206,000000,12.3657,12.3944,12.2535,12.3657,1343341.0099908,0
+RYN.US,D,20051207,000000,12.2452,12.3225,12.2264,12.3225,1422551.5593287,0
+RYN.US,D,20051208,000000,12.4281,12.6804,12.4159,12.5729,1772937.8736964,0
+RYN.US,D,20051209,000000,12.5729,12.655,12.4096,12.4216,1001833.3277959,0
+RYN.US,D,20051212,000000,12.4216,12.5804,12.4159,12.4954,840788.58313979,0
+RYN.US,D,20051213,000000,12.4982,12.6215,12.4281,12.5954,1390352.4624558,0
+RYN.US,D,20051214,000000,12.612,12.6215,12.4281,12.4432,1213511.227246,0
+RYN.US,D,20051215,000000,12.4449,12.4449,12.2433,12.2676,1147116.9208034,0
+RYN.US,D,20051216,000000,12.2535,12.3225,12.2068,12.217,1628313.9402498,0
+RYN.US,D,20051219,000000,12.217,12.2835,12.163,12.1667,754667.67155234,0
+RYN.US,D,20051220,000000,12.1667,12.2218,12.021,12.0791,990342.82927772,0
+RYN.US,D,20051221,000000,12.0817,12.1909,12.0731,12.1872,2079604.6081477,0
+RYN.US,D,20051222,000000,12.1872,12.3274,12.1396,12.3274,769782.01415123,0
+RYN.US,D,20051223,000000,12.3832,12.4449,12.3628,12.3832,436172.04179526,0
+RYN.US,D,20051227,000000,12.4432,12.5132,12.3478,12.4159,986063.6091399,0
+RYN.US,D,20051228,000000,12.3984,12.4394,12.3132,12.3478,750067.18864142,0
+RYN.US,D,20051229,000000,12.3657,12.4672,12.2638,12.2759,691563.09590635,0
+RYN.US,D,20051230,000000,12.2759,12.2796,12.1228,12.1228,785889.05871902,0
+RYN.US,D,20060103,000000,12.1143,12.5804,12.0791,12.5785,1795613.6710984,0
+RYN.US,D,20060104,000000,12.6102,12.6606,12.4823,12.655,814813.41705798,0
+RYN.US,D,20060105,000000,12.655,12.7745,12.5785,12.727,1212197.262504,0
+RYN.US,D,20060106,000000,12.7745,12.9193,12.6028,12.8718,1483363.3896507,0
+RYN.US,D,20060109,000000,12.91,13.0502,12.9044,13.0259,1022215.3089979,0
+RYN.US,D,20060110,000000,13.0259,13.1891,12.9371,13.1603,898954.27908718,0
+RYN.US,D,20060111,000000,12.9754,13.1667,12.8745,13.0502,2713638.1083974,0
+RYN.US,D,20060112,000000,13.0502,13.0668,12.8858,12.9949,904219.77593844,0
+RYN.US,D,20060113,000000,12.9949,12.9949,12.8072,12.8166,781611.98033304,0
+RYN.US,D,20060117,000000,12.7047,12.7887,12.5625,12.7456,1168806.4414918,0
+RYN.US,D,20060118,000000,12.7027,12.91,12.7027,12.8875,1079737.4085231,0
+RYN.US,D,20060119,000000,12.9305,13.1547,12.9044,13.0929,1014986.8966029,0
+RYN.US,D,20060120,000000,13.0826,13.0826,12.6953,12.6988,1207924.4676215,0
+RYN.US,D,20060123,000000,12.71,12.7857,12.6719,12.7027,1100448.1486295,0
+RYN.US,D,20060124,000000,12.7027,12.9978,12.6457,12.9138,1160918.3695361,0
+RYN.US,D,20060125,000000,12.9044,13.0044,12.6915,12.9559,1419607.7214511,0
+RYN.US,D,20060126,000000,12.9754,13.1099,12.8689,12.9006,1192480.2952423,0
+RYN.US,D,20060127,000000,12.9783,13.1387,12.9559,13.0846,1118521.3213688,0
+RYN.US,D,20060130,000000,13.0668,13.0826,12.9081,13.007,904876.2228715,0
+RYN.US,D,20060131,000000,12.9632,13.1333,12.8072,13.0044,1251639.7640345,0
+RYN.US,D,20060201,000000,12.9305,13.0826,12.8792,12.9724,850976.896551,0
+RYN.US,D,20060202,000000,12.923,12.9398,12.7047,12.8139,1128055.3295988,0
+RYN.US,D,20060203,000000,12.7195,12.7586,12.4926,12.6754,847688.23663027,0
+RYN.US,D,20060206,000000,12.6804,12.8858,12.655,12.8418,892713.21428157,0
+RYN.US,D,20060207,000000,12.8101,12.9166,12.71,12.71,754337.84177196,0
+RYN.US,D,20060208,000000,12.7438,12.7728,12.5552,12.7363,629770.34325057,0
+RYN.US,D,20060209,000000,12.7792,12.8616,12.6652,12.7504,904219.77593844,0
+RYN.US,D,20060210,000000,12.7438,12.8427,12.6886,12.7064,937748.90069195,0
+RYN.US,D,20060213,000000,12.7064,12.7334,12.5132,12.5158,944641.05805107,0
+RYN.US,D,20060214,000000,12.5158,12.6915,12.474,12.6915,1172753.6900975,0
+RYN.US,D,20060215,000000,12.7129,12.8026,12.6252,12.7745,544304.80772027,0
+RYN.US,D,20060216,000000,12.8352,12.9371,12.7933,12.9193,351366.16582573,0
+RYN.US,D,20060217,000000,12.9361,13.0826,12.8232,13.0518,635678.36564806,0
+RYN.US,D,20060221,000000,13.023,13.0632,12.951,13.0406,644230.38066823,0
+RYN.US,D,20060222,000000,13.0518,13.3721,13.023,13.3721,1090258.7643424,0
+RYN.US,D,20060223,000000,13.3461,13.3685,13.2068,13.2472,744479.35814113,0
+RYN.US,D,20060224,000000,13.2658,13.3425,13.1827,13.3255,683340.91066658,0
+RYN.US,D,20060227,000000,13.2275,13.2444,13.023,13.219,793449.4426462,0
+RYN.US,D,20060228,000000,13.2164,13.221,13.0518,13.1128,584734.65684018,0
+RYN.US,D,20060301,000000,13.1734,13.32,13.0406,13.32,634702.79769371,0
+RYN.US,D,20060302,000000,13.2844,13.2844,13.1462,13.2518,539701.11218161,0
+RYN.US,D,20060303,000000,13.2342,13.2789,13.0752,13.0846,774395.34757309,0
+RYN.US,D,20060306,000000,13.023,13.4086,13.023,13.2957,1052780.2492315,0
+RYN.US,D,20060307,000000,13.3088,13.3852,13.0678,13.1025,868058.43819724,0
+RYN.US,D,20060308,000000,12.9819,12.9978,12.7904,12.9361,962397.25152083,0
+RYN.US,D,20060309,000000,12.9632,13.1481,12.9305,13.079,674462.27849374,0
+RYN.US,D,20060310,000000,13.0286,13.1921,12.9632,13.1705,694518.71341897,0
+RYN.US,D,20060313,000000,13.0996,13.2488,13.0884,13.1921,676433.76104472,0
+RYN.US,D,20060314,000000,13.1856,13.3648,13.1462,13.2957,860836.45105773,0
+RYN.US,D,20060315,000000,13.3088,13.5394,13.2751,13.4498,1260843.942484,0
+RYN.US,D,20060316,000000,13.4255,13.6141,13.2658,13.531,1175715.7328655,0
+RYN.US,D,20060317,000000,13.5394,13.6524,13.3339,13.6291,1406779.6989208,0
+RYN.US,D,20060320,000000,13.6291,13.6851,13.4646,13.5338,1444582.6894326,0
+RYN.US,D,20060321,000000,13.5338,13.5469,13.2826,13.3088,796084.86826162,0
+RYN.US,D,20060322,000000,13.3088,13.5029,13.2444,13.4844,611035.36919874,0
+RYN.US,D,20060323,000000,13.4844,13.6141,13.3255,13.5851,994608.1280287,0
+RYN.US,D,20060324,000000,13.5851,13.6449,13.488,13.5851,712265.26900553,0
+RYN.US,D,20060327,000000,13.531,13.602,13.4357,13.5739,711282.20491982,0
+RYN.US,D,20060328,000000,13.6141,13.7823,13.4395,13.6263,988691.53862394,0
+RYN.US,D,20060329,000000,13.6749,13.9896,13.6655,13.925,1018926.6490772,0
+RYN.US,D,20060330,000000,13.9784,13.9784,13.7682,13.8867,1462660.1456755,0
+RYN.US,D,20060331,000000,14.0157,14.0157,13.6897,13.869,843086.68284344,0
+RYN.US,D,20060403,000000,13.8111,13.955,13.7243,13.7682,1210556.6806092,0
+RYN.US,D,20060404,000000,13.7682,13.7682,13.5944,13.759,1770638.7031168,0
+RYN.US,D,20060405,000000,13.7373,14.0651,13.6897,14.0651,1326580.7311178,0
+RYN.US,D,20060406,000000,14.1353,14.4507,14.0409,14.0717,1511961.1308369,0
+RYN.US,D,20060407,000000,14.1172,14.1369,13.7149,13.7373,1467259.5577105,0
+RYN.US,D,20060410,000000,13.7373,13.7373,13.5422,13.6552,1326580.7311178,0
+RYN.US,D,20060411,000000,13.6982,13.7774,13.5703,13.5992,1055742.2919996,0
+RYN.US,D,20060412,000000,13.5851,13.6627,13.5029,13.5244,787869.10827729,0
+RYN.US,D,20060413,000000,13.5374,13.5374,13.2051,13.2957,1829472.6256324,0
+RYN.US,D,20060417,000000,13.163,13.3779,13.007,13.3405,2000718.5342106,0
+RYN.US,D,20060418,000000,13.375,13.6552,13.375,13.6188,1595444.4750571,0
+RYN.US,D,20060419,000000,13.6188,13.7149,13.5739,13.6851,1495529.6108683,0
+RYN.US,D,20060420,000000,13.6608,13.759,13.5553,13.6365,1089924.6510584,0
+RYN.US,D,20060421,000000,13.6982,13.7823,13.5394,13.5777,981459.91360124,0
+RYN.US,D,20060424,000000,13.4946,13.6066,13.4013,13.602,871019.41008939,0
+RYN.US,D,20060425,000000,13.602,13.602,12.3274,12.7514,5452917.2695925,0
+RYN.US,D,20060426,000000,12.655,12.7586,12.4552,12.6794,4192408.5112683,0
+RYN.US,D,20060427,000000,12.5487,12.7334,12.3832,12.5401,2477641.6878989,0
+RYN.US,D,20060428,000000,12.2759,12.5254,12.2573,12.5225,2492431.5550969,0
+RYN.US,D,20060501,000000,12.5989,12.6692,12.359,12.4346,1964233.7919445,0
+RYN.US,D,20060502,000000,12.4394,12.5047,12.2488,12.3449,1572106.8763425,0
+RYN.US,D,20060503,000000,12.3544,12.4394,12.3069,12.3657,1008080.817857,0
+RYN.US,D,20060504,000000,12.3225,12.6652,12.3225,12.6028,1240467.3156617,0
+RYN.US,D,20060505,000000,12.6794,12.9427,12.6652,12.7887,1133310.1176909,0
+RYN.US,D,20060508,000000,12.7792,12.9166,12.7792,12.896,943007.97228777,0
+RYN.US,D,20060509,000000,12.8474,12.8745,12.783,12.8203,988034.02081496,0
+RYN.US,D,20060510,000000,12.754,12.9305,12.7438,12.8203,817448.84267339,0
+RYN.US,D,20060511,000000,12.8858,12.9978,12.6513,12.6692,1458387.3507931,0
+RYN.US,D,20060512,000000,12.6149,12.6513,12.2991,12.319,1286807.3289308,0
+RYN.US,D,20060515,000000,12.319,12.5552,12.2452,12.4328,1147446.7505837,0
+RYN.US,D,20060516,000000,12.5158,12.5589,12.1723,12.2731,690568.25218564,0
+RYN.US,D,20060517,000000,12.2068,12.2189,12.0099,12.0192,1222712.1930677,0
+RYN.US,D,20060518,000000,12.0547,12.1265,11.8828,11.9453,1394946.5201113,0
+RYN.US,D,20060519,000000,11.9258,12.0192,11.6492,11.8698,2165387.1229475,0
+RYN.US,D,20060522,000000,11.8043,11.8043,10.9985,11.3972,7650517.4107997,0
+RYN.US,D,20060523,000000,11.2862,11.5551,11.2124,11.2236,2963776.5161681,0
+RYN.US,D,20060524,000000,11.2124,11.7744,11.2124,11.652,4063234.1045807,0
+RYN.US,D,20060525,000000,11.7139,11.9705,11.6438,11.9118,2224881.7758996,0
+RYN.US,D,20060526,000000,12.0192,12.0192,11.9145,11.9641,1353202.7062493,0
+RYN.US,D,20060530,000000,11.8016,11.9387,11.6409,11.7166,1477125.5374728,0
+RYN.US,D,20060531,000000,11.6682,11.8902,11.6204,11.8313,1542526.0710706,0
+RYN.US,D,20060601,000000,11.8343,11.8658,11.6632,11.7139,1908356.5578175,0
+RYN.US,D,20060602,000000,11.7419,11.8892,11.6846,11.8556,1452136.6481044,0
+RYN.US,D,20060605,000000,11.78,12.0143,11.652,11.6905,1811396.2402654,0
+RYN.US,D,20060606,000000,11.6457,11.6457,11.3541,11.5195,2850380.3951436,0
+RYN.US,D,20060607,000000,11.2432,11.4569,11.2375,11.3337,1964563.6217248,0
+RYN.US,D,20060608,000000,11.2432,11.4291,11.0396,11.3832,2035565.9072097,0
+RYN.US,D,20060609,000000,11.3337,11.4681,11.272,11.3869,1623390.052814,0
+RYN.US,D,20060612,000000,11.3506,11.3693,11.23,11.2572,2298835.3953935,0
+RYN.US,D,20060613,000000,11.1796,11.2572,11.061,11.078,2414204.0698449,0
+RYN.US,D,20060614,000000,11.0366,11.1702,11.0133,11.078,2577559.7647156,0
+RYN.US,D,20060615,000000,11.078,11.3122,11.0498,11.2805,1662500.5828123,0
+RYN.US,D,20060616,000000,11.2862,11.3273,11.1833,11.272,2125288.1744838,0
+RYN.US,D,20060619,000000,11.2618,11.3635,11.1639,11.2198,2207459.6957138,0
+RYN.US,D,20060620,000000,11.2432,11.2842,11.1553,11.1935,2253150.7581814,0
+RYN.US,D,20060621,000000,11.2375,11.3298,11.1935,11.2375,1523799.664026,0
+RYN.US,D,20060622,000000,11.1731,11.2375,11.132,11.1862,1253611.2465855,0
+RYN.US,D,20060623,000000,11.1526,11.2553,11.0761,11.1302,878910.69467289,0
+RYN.US,D,20060626,000000,11.1021,11.2022,11.1003,11.1862,1078092.5431249,0
+RYN.US,D,20060627,000000,11.2375,11.3161,11.0537,11.0668,1313763.4173466,0
+RYN.US,D,20060628,000000,11.1366,11.2375,11.0975,11.132,2208118.2843986,0
+RYN.US,D,20060629,000000,11.2236,11.3635,11.1935,11.3376,1926105.255156,0
+RYN.US,D,20060630,000000,11.3775,11.5681,11.374,11.5337,1682554.8759858,0
+RYN.US,D,20060703,000000,11.5663,11.7054,11.5429,11.6968,507817.92370231,0
+RYN.US,D,20060705,000000,11.6682,11.7455,11.5449,11.6821,1913954.026201,0
+RYN.US,D,20060706,000000,11.6614,11.78,11.6259,11.7754,1508018.1657349,0
+RYN.US,D,20060707,000000,11.7455,11.8343,11.6709,11.7007,1080723.6852367,0
+RYN.US,D,20060710,000000,11.652,11.8556,11.6492,11.7455,1650991.8794036,0
+RYN.US,D,20060711,000000,11.754,11.7744,11.5943,11.6709,1746312.6859371,0
+RYN.US,D,20060712,000000,11.6288,11.7399,11.5401,11.5681,1003812.3064783,0
+RYN.US,D,20060713,000000,11.5289,11.598,11.3571,11.4057,925583.75035022,0
+RYN.US,D,20060714,000000,11.3541,11.3663,11.1302,11.2124,1281549.3282109,0
+RYN.US,D,20060717,000000,11.1067,11.2693,11.0883,11.1731,741840.71989799,0
+RYN.US,D,20060718,000000,11.2198,11.3019,11.1067,11.2236,1332171.7742458,0
+RYN.US,D,20060719,000000,11.2487,11.6092,11.2487,11.5606,1166516.9087955,0
+RYN.US,D,20060720,000000,11.6129,11.6204,11.4832,11.5606,1954698.7128387,0
+RYN.US,D,20060721,000000,11.5606,11.5681,11.3775,11.3915,1870889.8223417,0
+RYN.US,D,20060724,000000,11.3935,11.6589,11.3775,11.6457,895343.28551743,0
+RYN.US,D,20060725,000000,12.092,12.3069,11.9295,12.1059,2864179.7021246,0
+RYN.US,D,20060726,000000,12.0669,12.0669,11.9118,12.0032,1186231.7343053,0
+RYN.US,D,20060727,000000,12.092,12.2031,12.0584,12.0893,1912297.3811676,0
+RYN.US,D,20060728,000000,12.1667,12.2302,12.0893,12.1228,915395.43693901,0
+RYN.US,D,20060731,000000,12.12,12.1377,11.9519,12.1107,1075467.8262686,0
+RYN.US,D,20060801,000000,11.9996,12.1545,11.881,12.092,1050158.7450029,0
+RYN.US,D,20060802,000000,12.1143,12.1667,12.0368,12.1461,999205.39831189,0
+RYN.US,D,20060803,000000,12.1265,12.2759,12.0368,12.2713,1060016.1577579,0
+RYN.US,D,20060804,000000,12.3832,12.4096,12.2731,12.3702,1420258.8140046,0
+RYN.US,D,20060807,000000,12.2302,12.3356,12.2143,12.2759,832237.63899554,0
+RYN.US,D,20060808,000000,12.2872,12.3628,12.163,12.2096,1029444.7922688,0
+RYN.US,D,20060809,000000,12.2404,12.2759,11.8201,12.092,1240791.7910625,0
+RYN.US,D,20060810,000000,12.0473,12.1974,11.9295,12.1059,1127401.0244175,0
+RYN.US,D,20060811,000000,12.0517,12.1228,11.9641,12.0853,1413682.5650391,0
+RYN.US,D,20060814,000000,12.1461,12.3162,12.0547,12.0761,842427.02328265,0
+RYN.US,D,20060815,000000,12.0947,12.1228,11.9314,11.9996,2199899.3117866,0
+RYN.US,D,20060816,000000,12.0099,12.2676,12.0099,12.2218,1374242.2052604,0
+RYN.US,D,20060817,000000,12.1947,12.3498,12.1788,12.2872,1265778.5386791,0
+RYN.US,D,20060818,000000,12.2825,12.3225,12.2096,12.2573,1148101.0557649,0
+RYN.US,D,20060821,000000,12.217,12.2189,12.0817,12.0853,1300945.0326994,0
+RYN.US,D,20060822,000000,12.0893,12.2302,12.0517,12.217,1546476.5323038,0
+RYN.US,D,20060823,000000,12.2302,12.2573,11.9052,11.9547,1582962.3454459,0
+RYN.US,D,20060824,000000,12.0192,12.0791,11.9427,12.0639,1049170.3265378,0
+RYN.US,D,20060825,000000,12.0639,12.0639,11.7071,11.8892,1601034.4473092,0
+RYN.US,D,20060828,000000,11.8892,11.9641,11.8725,11.949,1504078.4132607,0
+RYN.US,D,20060829,000000,11.9612,12.0396,11.8658,12.0143,962727.08130122,0
+RYN.US,D,20060830,000000,11.9687,12.092,11.9118,12.021,825009.22660057,0
+RYN.US,D,20060831,000000,12.0817,12.1499,12.0143,12.0192,527212.55731493,0
+RYN.US,D,20060901,000000,12.0153,12.0473,11.9453,11.9753,1264135.8150325,0
+RYN.US,D,20060905,000000,11.9846,12.0032,11.9314,11.9846,853601.61340731,0
+RYN.US,D,20060906,000000,11.8416,11.923,11.7959,11.8043,896331.7039827,0
+RYN.US,D,20060907,000000,11.8043,11.908,11.7744,11.8259,798709.58511792,0
+RYN.US,D,20060908,000000,11.8313,11.9295,11.7596,11.8857,481853.4663796,0
+RYN.US,D,20060911,000000,11.8416,11.8698,11.7566,11.8528,494999.53905525,0
+RYN.US,D,20060912,000000,11.8528,11.8528,11.5634,11.7997,1726927.6902077,0
+RYN.US,D,20060913,000000,11.8343,11.9052,11.78,11.8623,457864.77511152,0
+RYN.US,D,20060914,000000,11.7876,11.8698,11.6821,11.7071,1266106.2267076,0
+RYN.US,D,20060915,000000,11.7959,11.8016,11.6177,11.6177,1378852.3260546,0
+RYN.US,D,20060918,000000,11.6204,11.6204,11.3187,11.3915,2200564.325727,0
+RYN.US,D,20060919,000000,11.3915,11.4159,11.2236,11.3832,1692081.3880844,0
+RYN.US,D,20060920,000000,11.4569,11.4971,11.2553,11.2805,1484675.2126407,0
+RYN.US,D,20060921,000000,11.2618,11.4335,11.2432,11.2656,1396265.8392329,0
+RYN.US,D,20060922,000000,11.2487,11.3122,11.1684,11.272,1434395.4468974,0
+RYN.US,D,20060925,000000,11.259,11.3775,11.2198,11.3254,1003151.5760416,0
+RYN.US,D,20060926,000000,11.3795,11.4103,11.2656,11.3085,1100118.3188492,0
+RYN.US,D,20060927,000000,11.2785,11.4223,11.2693,11.3972,1159278.8585173,0
+RYN.US,D,20060928,000000,11.4335,11.6204,11.4335,11.5766,1417297.8421125,0
+RYN.US,D,20060929,000000,11.5905,11.6754,11.4971,11.4998,1640478.0197157,0
+RYN.US,D,20061002,000000,11.5167,11.6438,11.4644,11.5167,1018596.8192968,0
+RYN.US,D,20061003,000000,11.5337,11.6754,11.473,11.656,2096041.4824958,0
+RYN.US,D,20061004,000000,11.6682,11.6754,11.5327,11.5606,1849522.6353021,0
+RYN.US,D,20061005,000000,11.5606,11.6345,11.5279,11.6288,1703586.8788654,0
+RYN.US,D,20061006,000000,11.5606,11.6288,11.4998,11.5522,1017290.3506861,0
+RYN.US,D,20061009,000000,11.5083,11.7455,11.5083,11.7071,766173.16233331,0
+RYN.US,D,20061010,000000,11.7109,11.8493,11.6709,11.7511,1132987.7840419,0
+RYN.US,D,20061011,000000,11.7071,11.8556,11.6734,11.753,1036022.1121102,0
+RYN.US,D,20061012,000000,11.753,11.894,11.7474,11.8892,753679.25308708,0
+RYN.US,D,20061013,000000,11.8754,11.9996,11.8754,11.991,681371.56986742,0
+RYN.US,D,20061016,000000,11.9687,12.0192,11.8286,11.8623,881536.4824051,0
+RYN.US,D,20061017,000000,11.7913,11.9874,11.783,11.9453,815478.43099833,0
+RYN.US,D,20061018,000000,12.0332,12.1377,11.9817,12.0731,1227650.0018905,0
+RYN.US,D,20061019,000000,12.1228,12.3478,11.9798,12.1339,2339930.2584537,0
+RYN.US,D,20061020,000000,12.1583,12.1947,12.0192,12.0584,775701.81618372,0
+RYN.US,D,20061023,000000,12.023,12.092,11.8902,12.0454,1701940.9425911,0
+RYN.US,D,20061024,000000,12.1872,12.2872,12.092,12.1601,1891267.5200399,0
+RYN.US,D,20061025,000000,12.1695,12.1695,12.0704,12.1695,1106363.6671585,0
+RYN.US,D,20061026,000000,12.2218,12.3813,12.2004,12.3813,1342357.9459051,0
+RYN.US,D,20061027,000000,12.3274,12.3432,12.2601,12.3094,785563.51244227,0
+RYN.US,D,20061030,000000,12.2796,12.4599,12.2796,12.4346,1027485.0893528,0
+RYN.US,D,20061031,000000,12.4711,12.4852,12.3674,12.4711,980473.63688779,0
+RYN.US,D,20061101,000000,12.4711,12.543,12.2218,12.2404,1204639.0203286,0
+RYN.US,D,20061102,000000,12.1835,12.2096,11.9687,11.9996,1149754.4881705,0
+RYN.US,D,20061103,000000,11.9846,12.0294,11.783,11.8528,1179331.0099389,0
+RYN.US,D,20061106,000000,11.8725,11.9949,11.8435,11.8658,1515576.4079103,0
+RYN.US,D,20061107,000000,11.8658,11.9612,11.8416,11.8725,675124.07980634,0
+RYN.US,D,20061108,000000,11.8658,11.9817,11.8493,11.9817,558763.77426202,0
+RYN.US,D,20061109,000000,11.9817,12.021,11.8857,11.9145,589668.18215923,0
+RYN.US,D,20061110,000000,11.949,12.0791,11.894,12.0517,745792.25200724,0
+RYN.US,D,20061113,000000,12.092,12.2143,12.0153,12.0731,943663.34834491,0
+RYN.US,D,20061114,000000,12.1107,12.2452,12.0791,12.2433,768795.73743778,0
+RYN.US,D,20061115,000000,12.2452,12.3832,12.2096,12.2796,827641.43958825,0
+RYN.US,D,20061116,000000,12.3302,12.4775,12.3225,12.4775,924596.40276087,0
+RYN.US,D,20061117,000000,12.4599,12.4599,12.3162,12.3478,748422.32324309,0
+RYN.US,D,20061120,000000,12.4672,12.7857,12.4468,12.4954,1611879.2076535,0
+RYN.US,D,20061121,000000,12.5132,12.6589,12.5028,12.6215,1198722.4309239,0
+RYN.US,D,20061122,000000,12.6215,12.6652,12.5552,12.612,790495.96688541,0
+RYN.US,D,20061124,000000,12.5664,12.628,12.543,12.628,201157.61450659,0
+RYN.US,D,20061127,000000,12.6215,12.6252,12.3778,12.3813,1148760.7153257,0
+RYN.US,D,20061128,000000,12.319,12.6692,12.2908,12.5804,1383448.5254617,0
+RYN.US,D,20061129,000000,12.6056,12.7307,12.5887,12.7027,651128.9632828,0
+RYN.US,D,20061130,000000,12.7027,12.7504,12.612,12.685,994608.1280287,0
+RYN.US,D,20061201,000000,12.6988,12.7334,12.4328,12.6457,1104057.0004475,0
+RYN.US,D,20061204,000000,12.6794,12.7745,12.6327,12.7027,818760.66566358,0
+RYN.US,D,20061205,000000,12.7504,12.754,12.6102,12.6606,1093539.9281318,0
+RYN.US,D,20061206,000000,12.5682,12.6056,12.4823,12.5989,1221401.4409535,0
+RYN.US,D,20061207,000000,12.5989,12.6886,12.5487,12.5729,866422.1398062,0
+RYN.US,D,20061208,000000,12.5832,12.7027,12.5625,12.6327,684327.18738002,0
+RYN.US,D,20061211,000000,12.612,12.6988,12.5664,12.6804,457531.73270339,0
+RYN.US,D,20061212,000000,12.6429,12.7027,12.5785,12.612,538385.00568776,0
+RYN.US,D,20061213,000000,12.6606,12.7504,12.6391,12.6831,1214176.2411864,0
+RYN.US,D,20061214,000000,12.6794,12.7792,12.6391,12.6719,798709.58511792,0
+RYN.US,D,20061215,000000,12.6831,12.8352,12.5989,12.6178,1396924.4279177,0
+RYN.US,D,20061218,000000,12.628,12.6831,12.474,12.4852,458189.25051236,0
+RYN.US,D,20061219,000000,12.4896,12.5459,12.3396,12.4253,642585.51526991,0
+RYN.US,D,20061220,000000,12.4123,12.4896,12.3628,12.4159,696822.16750216,0
+RYN.US,D,20061221,000000,12.4159,12.4794,12.3336,12.3657,689585.18809991,0
+RYN.US,D,20061222,000000,12.3813,12.3813,12.2189,12.2302,481199.16119837,0
+RYN.US,D,20061226,000000,12.2835,12.3872,12.2452,12.3336,480543.78514123,0
+RYN.US,D,20061227,000000,12.3336,12.4794,12.3336,12.4552,431239.58735211,0
+RYN.US,D,20061228,000000,12.4552,12.5682,12.3778,12.5158,475281.5009177,0
+RYN.US,D,20061229,000000,12.5459,12.5989,12.4823,12.4896,514070.76814293,0
+RYN.US,D,20070103,000000,12.5915,12.6531,12.4599,12.4823,1188531.9757607,0
+RYN.US,D,20070104,000000,12.4823,12.5356,12.4123,12.4468,773733.54626047,0
+RYN.US,D,20070105,000000,12.2516,12.4628,12.2359,12.2573,847025.36444177,0
+RYN.US,D,20070108,000000,12.234,12.3356,12.1171,12.1499,1234548.584505,0
+RYN.US,D,20070109,000000,12.1499,12.3094,12.1499,12.2872,813169.62253557,0
+RYN.US,D,20070110,000000,12.2404,12.3094,12.2143,12.2825,652769.54517748,0
+RYN.US,D,20070111,000000,12.319,12.5318,12.302,12.4896,757621.14731313,0
+RYN.US,D,20070112,000000,12.474,12.6149,12.4711,12.612,678074.34293941,0
+RYN.US,D,20070116,000000,12.6178,12.7195,12.6149,12.7195,881212.00700426,0
+RYN.US,D,20070117,000000,12.7195,12.783,12.6252,12.6531,732650.46283524,0
+RYN.US,D,20070118,000000,12.655,12.6953,12.5625,12.5887,707665.85697053,0
+RYN.US,D,20070119,000000,12.5664,12.7681,12.5487,12.7681,829606.49688377,0
+RYN.US,D,20070122,000000,12.7887,12.8923,12.7728,12.8139,753023.87702992,0
+RYN.US,D,20070123,000000,12.8503,13.0968,12.7662,13.0025,1203650.6018634,0
+RYN.US,D,20070124,000000,12.9885,13.2164,12.9166,13.1939,1049170.3265378,0
+RYN.US,D,20070125,000000,13.0912,13.1128,12.9278,12.9949,1358131.9480647,0
+RYN.US,D,20070126,000000,13.0434,13.1153,12.8745,13.1128,858205.30894597,0
+RYN.US,D,20070129,000000,13.1575,13.2472,13.0826,13.163,841438.6048174,0
+RYN.US,D,20070130,000000,13.2116,13.2116,12.9278,13.023,1037996.807289,0
+RYN.US,D,20070131,000000,12.9604,13.1891,12.8549,13.1462,1037996.807289,0
+RYN.US,D,20070201,000000,13.1891,13.2518,13.1387,13.1827,1414018.8200749,0
+RYN.US,D,20070202,000000,13.221,13.2342,13.0322,13.1734,1093216.5236069,0
+RYN.US,D,20070205,000000,13.1734,13.375,13.1333,13.3339,1179657.6270916,0
+RYN.US,D,20070206,000000,13.3591,13.5898,13.305,13.5525,1433404.8866803,0
+RYN.US,D,20070207,000000,13.5944,13.7737,13.4675,13.7373,1706220.1627288,0
+RYN.US,D,20070208,000000,13.7373,13.755,13.602,13.6954,1282536.6758003,0
+RYN.US,D,20070209,000000,13.5394,13.7477,13.5394,13.7243,3272084.90339,0
+RYN.US,D,20070212,000000,13.7737,13.7737,13.531,13.6954,1714372.7410344,0
+RYN.US,D,20070213,000000,13.6934,13.925,13.6402,13.925,1621316.8370516,0
+RYN.US,D,20070214,000000,13.9195,14.0409,13.8625,13.9483,1859099.4785686,0
+RYN.US,D,20070215,000000,13.9624,14.0876,13.9465,14.0557,1085650.7853002,0
+RYN.US,D,20070216,000000,13.7915,14.0744,13.7915,14.0651,1413682.5650391,0
+RYN.US,D,20070220,000000,14.0557,14.0792,13.8625,14.0297,1471857.8988697,0
+RYN.US,D,20070221,000000,14.0445,14.0529,13.869,14.0297,943663.34834491,0
+RYN.US,D,20070222,000000,14.0557,14.0557,13.8934,13.9784,754667.67155234,0
+RYN.US,D,20070223,000000,14.0035,14.0624,13.9026,13.9148,1078420.2311534,0
+RYN.US,D,20070226,000000,13.9604,13.9923,13.8504,13.9409,1094798.2073265,0
+RYN.US,D,20070227,000000,13.7523,13.8224,12.6804,13.6178,2876668.2569913,0
+RYN.US,D,20070228,000000,13.6524,13.8046,13.5617,13.5898,2193658.2469811,0
+RYN.US,D,20070301,000000,13.4946,13.6775,13.2844,13.5394,1774351.4298981,0
+RYN.US,D,20070302,000000,13.5087,13.5581,13.2928,13.3255,1550088.5967496,0
+RYN.US,D,20070305,000000,13.2342,13.3088,13.0108,13.0108,2450034.5069297,0
+RYN.US,D,20070306,000000,13.0454,13.3031,12.9632,13.1939,2162768.8313467,0
+RYN.US,D,20070307,000000,13.0518,13.2275,12.8352,12.8391,1675323.2509631,0
+RYN.US,D,20070308,000000,12.9305,13.0929,12.8745,12.923,1182617.5281078,0
+RYN.US,D,20070309,000000,13.0259,13.1128,12.9632,13.079,958783.04532335,0
+RYN.US,D,20070312,000000,13.0286,13.2444,12.9922,13.2013,977513.73587154,0
+RYN.US,D,20070313,000000,13.1481,13.1481,12.8586,12.91,1720021.6114617,0
+RYN.US,D,20070314,000000,12.896,12.9783,12.6831,12.9361,1110307.7031362,0
+RYN.US,D,20070315,000000,12.9305,13.105,12.9305,13.0707,1110637.5329167,0
+RYN.US,D,20070316,000000,13.0707,13.0707,12.8616,12.9492,1110637.5329167,0
+RYN.US,D,20070319,000000,13.0025,13.1462,12.967,13.1128,704377.19704978,0
+RYN.US,D,20070320,000000,13.1221,13.1667,13.0322,13.1667,504864.44794152,0
+RYN.US,D,20070321,000000,13.1547,13.1734,13.007,13.1575,1630944.0114857,0
+RYN.US,D,20070322,000000,13.1667,13.3339,13.0537,13.0826,1240791.7910625,0
+RYN.US,D,20070323,000000,13.0996,13.163,12.9904,12.9949,1215814.6813292,0
+RYN.US,D,20070326,000000,12.9885,13.0502,12.7745,12.9193,2203851.914772,0
+RYN.US,D,20070327,000000,12.8987,12.9455,12.7159,12.9371,1315078.4529645,0
+RYN.US,D,20070328,000000,12.8718,12.9044,12.7129,12.8858,1365039.0976866,0
+RYN.US,D,20070329,000000,12.9604,13.0183,12.8278,12.9138,782934.51208233,0
+RYN.US,D,20070330,000000,12.9697,13.0912,12.8072,13.0826,1922817.6661111,0
+RYN.US,D,20070402,000000,13.0884,13.219,13.0406,13.1921,1009397.9952267,0
+RYN.US,D,20070403,000000,13.221,13.3891,13.221,13.3685,1164864.5472657,0
+RYN.US,D,20070404,000000,13.3721,13.3974,13.2488,13.2873,1282536.6758003,0
+RYN.US,D,20070405,000000,13.2985,13.3284,13.2051,13.2068,557130.68849871,0
+RYN.US,D,20070409,000000,13.2013,13.2342,13.1128,13.136,694518.71341897,0
+RYN.US,D,20070410,000000,13.1462,13.2275,13.136,13.163,544959.11290151,0
+RYN.US,D,20070411,000000,13.163,13.219,13.007,13.079,1136264.6643277,0
+RYN.US,D,20070412,000000,13.0537,13.0678,12.9193,12.9724,878910.69467289,0
+RYN.US,D,20070413,000000,12.9455,13.0483,12.8858,13.0108,818429.76500728,0
+RYN.US,D,20070416,000000,13.0884,13.1939,13.0846,13.1921,526887.01103818,0
+RYN.US,D,20070417,000000,13.1921,13.3303,13.1304,13.305,1095840.1695872,0
+RYN.US,D,20070418,000000,13.2957,13.3817,13.2237,13.3031,1092228.1051416,0
+RYN.US,D,20070419,000000,13.1921,13.3648,13.1333,13.305,981459.91360124,0
+RYN.US,D,20070420,000000,13.305,13.4198,13.305,13.3974,1235533.7903426,0
+RYN.US,D,20070423,000000,13.461,13.5067,13.3498,13.3891,1109315.0011674,0
+RYN.US,D,20070424,000000,13.3891,13.4778,13.3088,13.3891,2207790.5963702,0
+RYN.US,D,20070425,000000,13.461,13.4908,13.3405,13.488,1581972.8561048,0
+RYN.US,D,20070426,000000,13.4778,13.5963,13.3954,13.5207,1372923.9570147,0
+RYN.US,D,20070427,000000,13.5394,13.5664,13.4469,13.488,894365.57581127,0
+RYN.US,D,20070430,000000,13.4115,13.4571,13.1939,13.1939,1194825.513486,0
+RYN.US,D,20070501,000000,13.1856,13.1856,12.9922,13.0604,1301602.5505085,0
+RYN.US,D,20070502,000000,13.0632,13.1856,13.0286,13.1856,1202005.736465,0
+RYN.US,D,20070503,000000,13.1856,13.2518,13.1099,13.1986,646524.19686823,0
+RYN.US,D,20070504,000000,13.2488,13.2488,12.9885,13.0707,1346637.1660429,0
+RYN.US,D,20070507,000000,13.0537,13.1099,12.9754,13.0371,744150.59923665,0
+RYN.US,D,20070508,000000,12.9904,13.0668,12.9305,12.9978,829283.09235884,0
+RYN.US,D,20070509,000000,12.9632,13.1221,12.951,13.0996,1392972.8958086,0
+RYN.US,D,20070510,000000,13.2583,13.2713,13.0752,13.1192,1485008.255049,0
+RYN.US,D,20070511,000000,13.1462,13.3255,13.1462,13.2873,1195105.0120986,0
+RYN.US,D,20070514,000000,13.2678,13.3721,13.2116,13.3339,1837362.8393399,0
+RYN.US,D,20070515,000000,13.3648,13.4469,13.32,13.3891,1792655.911834,0
+RYN.US,D,20070516,000000,13.4013,13.4228,13.2678,13.3721,1735139.1666883,0
+RYN.US,D,20070517,000000,13.3255,13.4086,13.2826,13.3405,1488290.4897142,0
+RYN.US,D,20070518,000000,13.3591,13.461,13.2826,13.3619,1728563.9885987,0
+RYN.US,D,20070521,000000,13.3591,13.8382,13.3591,13.602,1649024.6803563,0
+RYN.US,D,20070522,000000,13.3405,13.7373,13.3284,13.6263,1711473.8799451,0
+RYN.US,D,20070523,000000,13.5179,13.6655,13.4516,13.4646,1610899.3561956,0
+RYN.US,D,20070524,000000,13.5087,13.5338,13.2302,13.3172,1810745.1477119,0
+RYN.US,D,20070525,000000,13.3928,13.5374,13.291,13.3012,1991850.6107969,0
+RYN.US,D,20070529,000000,13.3721,13.6094,13.3721,13.5739,1581316.4091716,0
+RYN.US,D,20070530,000000,13.4544,13.759,13.4451,13.7205,3528455.808959,0
+RYN.US,D,20070531,000000,13.7915,13.8008,13.602,13.6775,1841639.9177259,0
+RYN.US,D,20070601,000000,13.6879,13.8074,13.6365,13.7981,1099457.5884124,0
+RYN.US,D,20070604,000000,13.6749,13.8625,13.6749,13.855,1000194.8876531,0
+RYN.US,D,20070605,000000,13.7523,13.8568,13.6094,13.6141,1449514.0729998,0
+RYN.US,D,20070606,000000,13.5637,13.5637,13.3536,13.4115,2288319.3939537,0
+RYN.US,D,20070607,000000,13.4395,13.5087,13.1705,13.2751,2763928.5828999,0
+RYN.US,D,20070608,000000,13.3461,13.5087,13.2713,13.4742,1519308.4104579,0
+RYN.US,D,20070611,000000,13.3974,13.5122,13.3284,13.4198,1752559.1051222,0
+RYN.US,D,20070612,000000,13.3891,13.5272,13.32,13.3536,1636536.1254896,0
+RYN.US,D,20070613,000000,13.432,13.5244,13.3928,13.4675,1630944.0114857,0
+RYN.US,D,20070614,000000,13.5122,13.5739,13.3928,13.432,1711148.3336685,0
+RYN.US,D,20070615,000000,13.4778,13.6627,13.4423,13.6449,2803707.3394663,0
+RYN.US,D,20070618,000000,13.673,13.759,13.6263,13.6524,2035232.8648018,0
+RYN.US,D,20070619,000000,13.5992,13.7205,13.5244,13.7066,1948786.4069374,0
+RYN.US,D,20070620,000000,13.7774,13.8588,13.6477,13.6897,2322833.7245447,0
+RYN.US,D,20070621,000000,13.6897,13.869,13.5815,13.826,1386730.7601271,0
+RYN.US,D,20070622,000000,13.8139,13.925,13.7326,13.7326,1971471.8422226,0
+RYN.US,D,20070625,000000,13.7373,13.8447,13.5963,13.6141,1801532.402255,0
+RYN.US,D,20070626,000000,13.6141,13.6934,13.516,13.5664,1780830.2291558,0
+RYN.US,D,20070627,000000,13.5422,13.7794,13.4742,13.7326,2156519.1995337,0
+RYN.US,D,20070628,000000,13.7652,13.9148,13.7261,13.7794,904546.3930911,0
+RYN.US,D,20070629,000000,13.8299,13.925,13.6552,13.7326,1388043.6539932,0
+RYN.US,D,20070702,000000,13.7326,14.0876,13.7261,14.0744,2028988.5873685,0
+RYN.US,D,20070703,000000,14.0529,14.2453,14.0362,14.1446,1546805.2912083,0
+RYN.US,D,20070705,000000,14.2996,14.9692,14.2826,14.8999,3298051.5024644,0
+RYN.US,D,20070706,000000,14.8681,14.8681,14.5824,14.7142,1483039.9851257,0
+RYN.US,D,20070709,000000,14.6657,14.7542,14.5919,14.6908,1383774.0717385,0
+RYN.US,D,20070710,000000,14.4975,14.5824,14.3901,14.4452,1836045.6619701,0
+RYN.US,D,20070711,000000,14.3733,14.5871,14.3509,14.5871,1565210.4354797,0
+RYN.US,D,20070712,000000,14.6488,14.7654,14.574,14.7654,1176703.0804548,0
+RYN.US,D,20070713,000000,14.8047,14.9056,14.6908,14.8802,694843.18881981,0
+RYN.US,D,20070716,000000,14.8973,15.0773,14.8607,14.94,1358131.9480647,0
+RYN.US,D,20070717,000000,14.8636,15.069,14.8168,14.9615,898303.18653368,0
+RYN.US,D,20070718,000000,14.5068,14.8802,14.2268,14.7983,2550944.2148393,0
+RYN.US,D,20070719,000000,14.8924,15.04,14.7916,14.9307,1522477.1322767,0
+RYN.US,D,20070720,000000,14.9364,14.9615,14.7095,14.7542,1482710.1553453,0
+RYN.US,D,20070723,000000,14.7095,14.8103,14.5871,14.7067,1529381.0692709,0
+RYN.US,D,20070724,000000,14.5282,14.5282,13.3974,13.7616,3968574.028484,0
+RYN.US,D,20070725,000000,13.9026,14.4629,13.7205,13.8934,3231068.2142711,0
+RYN.US,D,20070726,000000,13.6897,13.8728,13.5739,13.7915,4348860.269145,0
+RYN.US,D,20070727,000000,13.7001,13.7915,13.1025,13.136,3442341.322627,0
+RYN.US,D,20070730,000000,13.1547,13.1575,12.8072,12.967,3282926.4511065,0
+RYN.US,D,20070731,000000,13.136,13.2844,12.8616,12.883,2284051.9534508,0
+RYN.US,D,20070801,000000,12.8689,13.0156,12.5487,12.9922,3645143.802532,0
+RYN.US,D,20070802,000000,12.9754,13.2789,12.9492,13.0996,2547016.2420001,0
+RYN.US,D,20070803,000000,13.1333,13.136,12.4123,12.4123,2949313.2661228,0
+RYN.US,D,20070806,000000,12.1723,12.5589,11.7287,12.5028,3661578.5351283,0
+RYN.US,D,20070807,000000,12.4655,12.5047,12.0791,12.4449,3561323.1323998,0
+RYN.US,D,20070808,000000,12.8072,12.9006,12.5757,12.8232,3515633.1408084,0
+RYN.US,D,20070809,000000,11.877,12.9371,11.6457,12.3274,3155066.0091607,0
+RYN.US,D,20070810,000000,12.2516,12.7792,12.0153,12.6754,2643305.1203564,0
+RYN.US,D,20070813,000000,12.7681,12.8858,12.3872,12.402,1595121.0705322,0
+RYN.US,D,20070814,000000,12.3432,12.402,11.991,11.991,1517872.3658621,0
+RYN.US,D,20070815,000000,11.9427,12.2759,11.7511,11.7708,1757489.4178136,0
+RYN.US,D,20070816,000000,11.7139,12.3778,11.6157,12.3778,2577240.6436943,0
+RYN.US,D,20070817,000000,13.0826,13.4013,12.5954,12.8278,2561130.3864987,0
+RYN.US,D,20070820,000000,12.9305,12.9819,12.6355,12.8616,2067766.0749586,0
+RYN.US,D,20070821,000000,12.685,13.0183,12.685,12.9371,1347942.5637776,0
+RYN.US,D,20070822,000000,13.105,13.3619,13.0322,13.2135,1433736.8582125,0
+RYN.US,D,20070823,000000,13.3031,13.5777,13.1099,13.1827,1229285.2294056,0
+RYN.US,D,20070824,000000,13.1891,13.2488,13.0108,13.1809,1013674.0027368,0
+RYN.US,D,20070827,000000,13.0884,13.163,12.8718,12.9632,954835.79671775,0
+RYN.US,D,20070828,000000,12.9006,12.9492,12.5589,12.5589,1336772.2571567,0
+RYN.US,D,20070829,000000,12.5915,12.8072,12.586,12.7989,1242771.8406207,0
+RYN.US,D,20070830,000000,12.7586,12.9697,12.7504,12.896,1572106.8763425,0
+RYN.US,D,20070831,000000,13.1025,13.1025,12.8718,13.0025,1177688.2862924,0
+RYN.US,D,20070904,000000,13.0025,13.263,12.9455,13.163,1030109.8062091,0
+RYN.US,D,20070905,000000,12.9866,13.0044,12.7728,12.8718,1050487.5039074,0
+RYN.US,D,20070906,000000,13.0044,13.0826,12.8904,12.9904,1838678.9458338,0
+RYN.US,D,20070907,000000,12.8054,12.91,12.5625,12.5989,1560936.5697216,0
+RYN.US,D,20070910,000000,12.7159,12.7159,12.3449,12.4096,1891267.5200399,0
+RYN.US,D,20070911,000000,12.4552,12.5401,12.2947,12.528,938393.56799,0
+RYN.US,D,20070912,000000,12.5132,12.7027,12.4655,12.5832,818094.58084734,0
+RYN.US,D,20070913,000000,12.612,12.8987,12.4982,12.8718,1133643.1600992,0
+RYN.US,D,20070914,000000,12.8101,13.0371,12.7438,13.0259,829606.49688377,0
+RYN.US,D,20070917,000000,13.0286,13.3891,12.7334,13.3498,2788579.0754806,0
+RYN.US,D,20070918,000000,13.4908,14.4629,13.4908,14.447,2749798.3752626,0
+RYN.US,D,20070919,000000,14.4507,14.6945,14.18,14.3023,2494075.3496193,0
+RYN.US,D,20070920,000000,14.2397,14.2996,13.9148,14.0391,1433073.986024,0
+RYN.US,D,20070921,000000,14.1604,14.2799,14.0529,14.1008,1667434.1081314,0
+RYN.US,D,20070924,000000,13.9344,14.2509,13.9344,14.2285,1185905.1171527,0
+RYN.US,D,20070925,000000,14.1734,14.2537,13.9465,14.2044,1122134.4566904,0
+RYN.US,D,20070926,000000,14.2996,14.4349,14.2005,14.4349,681371.56986742,0
+RYN.US,D,20070927,000000,14.5013,14.644,14.4527,14.644,957793.55598217,0
+RYN.US,D,20070928,000000,14.6823,14.6852,14.4507,14.6143,1272026.0287401,0
+RYN.US,D,20071001,000000,14.0333,14.2509,13.7915,14.2509,2443413.2811759,0
+RYN.US,D,20071002,000000,14.0836,14.2509,13.9998,14.2453,1316389.2050788,0
+RYN.US,D,20071003,000000,14.108,14.2127,14.0529,14.1893,930183.16238524,0
+RYN.US,D,20071004,000000,14.2397,14.2781,14.026,14.0717,1084668.7920903,0
+RYN.US,D,20071005,000000,14.2537,14.3219,14.0503,14.3219,1813697.5525967,0
+RYN.US,D,20071008,000000,14.2397,14.2509,14.0557,14.11,1625361.535365,0
+RYN.US,D,20071009,000000,14.026,14.2967,13.9979,14.2967,1052453.6320789,0
+RYN.US,D,20071010,000000,14.0333,14.0333,13.6291,13.6701,3832163.7132699,0
+RYN.US,D,20071011,000000,13.826,14.0362,13.7737,13.8969,7466457.401078,0
+RYN.US,D,20071012,000000,13.955,14.3901,13.6851,13.7149,2169062.3690717,0
+RYN.US,D,20071015,000000,13.7149,13.8411,13.3891,13.5029,1913954.026201,0
+RYN.US,D,20071016,000000,13.501,13.501,12.9166,12.9585,2889820.7549224,0
+RYN.US,D,20071017,000000,12.9585,13.2051,12.9585,13.163,1898826.8330913,0
+RYN.US,D,20071018,000000,13.3546,13.6775,13.2957,13.6589,2829672.867665,0
+RYN.US,D,20071019,000000,13.6608,13.7401,13.2985,13.2985,2015838.231189,0
+RYN.US,D,20071022,000000,13.1192,13.5581,13.0678,13.5179,1960622.7983747,0
+RYN.US,D,20071023,000000,13.6608,13.8969,13.4675,13.8447,2465479.7501849,0
+RYN.US,D,20071024,000000,13.7523,13.925,13.4115,13.8969,2540748.4052967,0
+RYN.US,D,20071025,000000,13.9867,13.9951,13.6066,13.7737,2869111.0856919,0
+RYN.US,D,20071026,000000,13.8969,14.108,13.7178,14.108,1641466.4381809,0
+RYN.US,D,20071029,000000,14.108,14.3705,14.1008,14.2453,3106753.4424646,0
+RYN.US,D,20071030,000000,14.2453,14.6347,14.1659,14.478,2944378.6699277,0
+RYN.US,D,20071031,000000,14.4237,14.7047,14.3584,14.6908,2581511.2968247,0
+RYN.US,D,20071101,000000,14.5919,14.5919,14.3481,14.3536,2566391.5998463,0
+RYN.US,D,20071102,000000,14.4349,14.4956,13.8625,14.0054,2750777.1558448,0
+RYN.US,D,20071105,000000,13.9923,14.1155,13.8046,13.9465,2111119.4153138,0
+RYN.US,D,20071106,000000,13.9344,14.3144,13.826,14.2996,2531226.1767018,0
+RYN.US,D,20071107,000000,14.0792,14.1734,13.7652,13.7652,2207632.1067355,0
+RYN.US,D,20071108,000000,13.8832,14.0557,13.6749,13.8988,3822580.4447481,0
+RYN.US,D,20071109,000000,13.955,14.1641,13.6897,13.9998,3671599.7918974,0
+RYN.US,D,20071112,000000,14.1397,14.3247,13.9867,13.9867,2473588.4225783,0
+RYN.US,D,20071113,000000,14.0529,14.5161,13.755,14.5125,2301500.8055345,0
+RYN.US,D,20071114,000000,14.5367,14.6871,14.3536,14.3676,2407472.5438723,0
+RYN.US,D,20071115,000000,14.1446,14.1446,13.755,13.981,4044490.5635215,0
+RYN.US,D,20071116,000000,14.1353,14.1353,13.7027,13.925,2953420.075239,0
+RYN.US,D,20071119,000000,14.0445,14.0624,13.7308,13.7308,1874304.8456199,0
+RYN.US,D,20071120,000000,13.755,14.0529,13.3227,13.5029,3126644.9624996,0
+RYN.US,D,20071121,000000,13.4395,13.4675,13.105,13.2678,2949333.612765,0
+RYN.US,D,20071123,000000,13.3227,13.5898,13.3124,13.5422,663364.79143462,0
+RYN.US,D,20071126,000000,13.5272,13.7243,13.0434,13.0434,2505113.9385035,0
+RYN.US,D,20071127,000000,13.1257,13.4171,13.0912,13.4171,2891352.1074743,0
+RYN.US,D,20071128,000000,13.5469,13.8728,13.4544,13.8728,2276089.9910573,0
+RYN.US,D,20071129,000000,13.8447,13.9512,13.5617,13.8934,1528148.491098,0
+RYN.US,D,20071130,000000,14.0624,14.221,13.9026,14.11,2462819.6944236,0
+RYN.US,D,20071203,000000,14.11,14.1893,13.9288,13.9951,1101501.8905254,0
+RYN.US,D,20071204,000000,14.0454,14.0454,13.7178,13.759,1225346.5478073,0
+RYN.US,D,20071205,000000,13.9577,14.2071,13.7027,13.9222,1953105.249484,0
+RYN.US,D,20071206,000000,13.8904,14.3144,13.7027,14.3144,1661843.0650034,0
+RYN.US,D,20071207,000000,14.3733,14.478,14.1446,14.3173,1973530.0657225,0
+RYN.US,D,20071210,000000,14.3312,14.6852,14.2659,14.6852,1378230.1471505,0
+RYN.US,D,20071211,000000,14.6908,14.7198,13.7981,13.7981,2061123.4316866,0
+RYN.US,D,20071212,000000,14.1416,14.4385,13.7682,13.9026,1826673.3560027,0
+RYN.US,D,20071213,000000,13.8625,14.0913,13.6627,14.0128,1260267.8112444,0
+RYN.US,D,20071214,000000,13.9707,14.0529,13.7243,13.7326,1744544.669809,0
+RYN.US,D,20071217,000000,13.6589,13.673,13.3817,13.3817,1742436.1151416,0
+RYN.US,D,20071218,000000,13.4778,13.9026,13.3974,13.8568,2307721.5236978,0
+RYN.US,D,20071219,000000,13.8008,14.0744,13.7774,14.0128,1671879.3140354,0
+RYN.US,D,20071220,000000,14.1446,14.377,13.9438,14.377,1687187.485174,0
+RYN.US,D,20071221,000000,14.5618,14.5702,14.4172,14.5702,1903099.6279735,0
+RYN.US,D,20071224,000000,14.574,14.9346,14.5702,14.9158,569282.98832952,0
+RYN.US,D,20071226,000000,14.9307,14.957,14.4937,14.6823,1380384.7494822,0
+RYN.US,D,20071227,000000,14.7542,14.774,14.3584,14.4264,1494572.2478043,0
+RYN.US,D,20071228,000000,14.4385,14.5282,14.2482,14.364,1254092.0698692,0
+RYN.US,D,20071231,000000,14.3733,14.4892,14.2164,14.3705,1170127.9023652,0
+RYN.US,D,20080102,000000,14.2893,14.4126,14.0624,14.1734,1991511.1431333,0
+RYN.US,D,20080103,000000,14.1698,14.2249,13.8111,13.826,1833993.8637259,0
+RYN.US,D,20080104,000000,13.7205,13.7962,13.3954,13.3954,2813887.0858704,0
+RYN.US,D,20080107,000000,13.4274,13.7401,13.2957,13.461,2659125.1701802,0
+RYN.US,D,20080108,000000,13.4844,13.7823,12.8875,12.8904,2294215.6367162,0
+RYN.US,D,20080109,000000,12.8352,12.9371,12.1947,12.8745,3860212.0951142,0
+RYN.US,D,20080110,000000,12.8054,13.3227,12.586,13.0826,2684661.2771388,0
+RYN.US,D,20080111,000000,12.951,13.2546,12.7047,12.7616,2796700.5983848,0
+RYN.US,D,20080114,000000,12.8772,12.9492,12.3778,12.6804,2286835.1599419,0
+RYN.US,D,20080115,000000,12.5207,12.6355,12.3628,12.3944,2445431.882267,0
+RYN.US,D,20080116,000000,12.3225,12.5459,12.2143,12.3162,3928179.5182691,0
+RYN.US,D,20080117,000000,12.3449,12.4346,11.8828,11.9481,3253675.4756148,0
+RYN.US,D,20080118,000000,11.9846,12.3478,11.7913,11.949,2736363.1660912,0
+RYN.US,D,20080122,000000,11.5766,12.1377,10.7576,11.9817,4099211.2516653,0
+RYN.US,D,20080123,000000,11.7669,13.023,11.6876,13.023,4124518.1911792,0
+RYN.US,D,20080124,000000,12.9632,13.0156,12.4468,12.7933,3478828.2066449,0
+RYN.US,D,20080125,000000,12.8616,13.0996,12.5318,12.6429,3107104.6897633,0
+RYN.US,D,20080128,000000,12.6178,13.1192,12.3069,13.1025,3493803.3353755,0
+RYN.US,D,20080129,000000,13.1481,13.2116,12.9305,12.9819,2435410.6254977,0
+RYN.US,D,20080130,000000,12.883,13.2658,12.6915,12.727,2068250.11087,0
+RYN.US,D,20080131,000000,12.5158,13.0156,12.402,12.8772,3173476.5078117,0
+RYN.US,D,20080201,000000,12.923,13.3817,12.7559,13.3498,1962428.2951596,0
+RYN.US,D,20080204,000000,13.3425,13.3974,12.9922,13.0884,1628969.3163071,0
+RYN.US,D,20080205,000000,12.9604,13.2116,12.7401,12.7401,1610030.8758322,0
+RYN.US,D,20080206,000000,12.783,13.0968,12.6606,12.6804,1826820.0660024,0
+RYN.US,D,20080207,000000,12.6429,12.9754,12.5887,12.967,1404479.4574654,0
+RYN.US,D,20080208,000000,12.9138,13.0454,12.5356,12.6692,2013540.1314854,0
+RYN.US,D,20080211,000000,12.6531,12.8314,12.375,12.685,1800825.6241543,0
+RYN.US,D,20080212,000000,12.7792,13.1575,12.7586,13.0566,2064876.8517525,0
+RYN.US,D,20080213,000000,13.1462,13.3255,12.7933,12.951,1940109.0994358,0
+RYN.US,D,20080214,000000,12.9455,13.0044,12.6327,12.6589,1920159.7521016,0
+RYN.US,D,20080215,000000,12.5832,12.7904,12.5085,12.6915,1598211.6184094,0
+RYN.US,D,20080219,000000,12.9585,12.9585,12.4216,12.5132,1469080.0467582,0
+RYN.US,D,20080220,000000,12.4328,12.9922,12.3872,12.9922,1642696.8746019,0
+RYN.US,D,20080221,000000,13.1575,13.291,12.783,12.7904,2487342.7527709,0
+RYN.US,D,20080222,000000,12.8549,12.8616,12.6754,12.8474,2541023.6204056,0
+RYN.US,D,20080225,000000,12.8923,13.488,12.8026,13.488,2602317.3448872,0
+RYN.US,D,20080226,000000,13.4115,13.6803,13.3817,13.5422,2734358.486387,0
+RYN.US,D,20080227,000000,13.4544,13.6897,13.3227,13.3852,1417434.9142289,0
+RYN.US,D,20080228,000000,13.3376,13.375,13.1099,13.2488,1782749.2387872,0
+RYN.US,D,20080229,000000,13.136,13.2013,12.9081,12.9455,2018813.1244681,0
+RYN.US,D,20080303,000000,12.7989,13.2342,12.7933,13.2051,2530329.8535648,0
+RYN.US,D,20080304,000000,13.0483,13.1827,12.8772,13.007,2453420.6165583,0
+RYN.US,D,20080305,000000,13.1387,13.263,12.9604,13.0968,2105214.6055441,0
+RYN.US,D,20080306,000000,12.9978,12.9978,12.586,12.6028,2547604.1528749,0
+RYN.US,D,20080307,000000,12.5132,12.5915,12.1545,12.3702,3902816.893208,0
+RYN.US,D,20080310,000000,12.3657,12.3657,12.0454,12.0893,2895759.8327213,0
+RYN.US,D,20080311,000000,12.3498,12.6915,12.2189,12.6915,3020472.9703665,0
+RYN.US,D,20080312,000000,12.6391,12.8474,12.3449,12.375,2661308.6861615,0
+RYN.US,D,20080313,000000,12.1974,12.5085,12.0192,12.4281,3341513.0012867,0
+RYN.US,D,20080314,000000,12.5552,12.7514,12.0639,12.2404,3029028.1980145,0
+RYN.US,D,20080317,000000,11.9996,12.3544,11.8231,12.2264,5563110.400769,0
+RYN.US,D,20080318,000000,12.4449,12.951,12.2713,12.951,4551706.6549622,0
+RYN.US,D,20080319,000000,13.0826,13.32,12.7887,12.7887,3377716.1031883,0
+RYN.US,D,20080320,000000,12.7887,13.3974,12.7887,13.3974,3274873.4642605,0
+RYN.US,D,20080324,000000,13.3974,13.6627,13.3619,13.5067,1989380.1000716,0
+RYN.US,D,20080325,000000,13.3919,13.7504,13.3376,13.6982,3759866.7388093,0
+RYN.US,D,20080326,000000,13.6701,13.6982,13.2826,13.32,2969163.0219973,0
+RYN.US,D,20080327,000000,13.4086,13.5067,13.1025,13.1025,2616763.4609181,0
+RYN.US,D,20080328,000000,13.1462,13.2377,12.8391,12.8616,1543958.9030387,0
+RYN.US,D,20080331,000000,12.9006,13.4013,12.8166,13.2164,2408606.6014614,0
+RYN.US,D,20080401,000000,13.219,13.6178,13.219,13.6094,2352076.1330292,0
+RYN.US,D,20080402,000000,13.5664,13.6524,13.3405,13.5703,1550916.3838283,0
+RYN.US,D,20080403,000000,13.602,13.8934,13.4274,13.8934,1951338.3042319,0
+RYN.US,D,20080404,000000,13.8867,13.8969,13.602,13.6627,1937748.8889294,0
+RYN.US,D,20080407,000000,13.7178,13.7523,13.4228,13.5553,1326938.4036719,0
+RYN.US,D,20080408,000000,13.488,13.7326,13.3974,13.6524,2321231.6941828,0
+RYN.US,D,20080409,000000,13.7027,13.759,13.3685,13.375,1616612.4791773,0
+RYN.US,D,20080410,000000,13.405,13.7616,13.2237,13.6188,1737547.5666108,0
+RYN.US,D,20080411,000000,13.4013,13.5067,13.3012,13.3284,1508353.3498948,0
+RYN.US,D,20080414,000000,13.3012,13.32,13.0322,13.0566,1655393.1793953,0
+RYN.US,D,20080415,000000,13.1547,13.4143,13.1099,13.4115,1683248.8035757,0
+RYN.US,D,20080416,000000,13.488,14.0876,13.488,14.0876,3048308.2479048,0
+RYN.US,D,20080417,000000,14.0054,14.1446,13.8728,13.9896,2167310.4160825,0
+RYN.US,D,20080418,000000,14.1659,14.2322,13.827,13.9604,1764204.8806474,0
+RYN.US,D,20080421,000000,13.981,13.981,13.5992,13.7523,1435772.593318,0
+RYN.US,D,20080422,000000,13.4498,13.5703,13.2013,13.4469,2749245.8032929,0
+RYN.US,D,20080423,000000,13.4544,13.4814,13.0259,13.177,2287758.2549767,0
+RYN.US,D,20080424,000000,13.1603,13.1705,12.8391,13.1603,2509543.0812687,0
+RYN.US,D,20080425,000000,13.1705,13.1705,12.7438,12.951,2858500.8471721,0
+RYN.US,D,20080428,000000,13.0929,13.2405,12.923,13.1435,1882739.0642898,0
+RYN.US,D,20080429,000000,13.1827,13.1827,12.8314,12.9278,1980275.5130818,0
+RYN.US,D,20080430,000000,12.9885,13.0752,12.7857,12.7887,2102288.972557,0
+RYN.US,D,20080501,000000,12.7933,13.2472,12.7792,13.2472,1939685.0325753,0
+RYN.US,D,20080502,000000,13.3685,13.3685,13.0483,13.0826,1270325.4777944,0
+RYN.US,D,20080505,000000,13.1128,13.2844,13.0286,13.2472,1966825.3116475,0
+RYN.US,D,20080506,000000,13.221,13.3779,13.105,13.3779,1822520.4992222,0
+RYN.US,D,20080507,000000,13.4198,13.4469,13.0678,13.0678,1551382.2148492,0
+RYN.US,D,20080508,000000,13.1705,13.263,13.0826,13.1603,1447625.0478941,0
+RYN.US,D,20080509,000000,13.0518,13.2826,13.0183,13.1435,1567190.485038,0
+RYN.US,D,20080512,000000,13.1435,13.4974,13.1435,13.4974,1411259.172854,0
+RYN.US,D,20080513,000000,13.5087,13.5087,13.2488,13.4198,1877832.3108686,0
+RYN.US,D,20080514,000000,13.5244,13.6524,13.4946,13.5496,1058758.9494391,0
+RYN.US,D,20080515,000000,13.5525,13.5525,13.3012,13.5496,1453291.0523358,0
+RYN.US,D,20080516,000000,13.4544,13.6477,13.4115,13.5637,1358534.5974071,0
+RYN.US,D,20080519,000000,13.5637,13.7205,13.5067,13.5637,796052.7419843,0
+RYN.US,D,20080520,000000,13.5431,13.5944,13.3928,13.4675,1571181.639556,0
+RYN.US,D,20080521,000000,13.4255,13.5637,13.2678,13.2751,1405156.2510408,0
+RYN.US,D,20080522,000000,13.2116,13.461,13.2116,13.3954,1152373.8506472,0
+RYN.US,D,20080523,000000,13.3779,13.405,13.2342,13.2826,1194890.8369164,0
+RYN.US,D,20080527,000000,13.3425,13.5851,13.2844,13.4544,872555.04614485,0
+RYN.US,D,20080528,000000,13.501,13.6234,13.2873,13.5777,1268531.7606447,0
+RYN.US,D,20080529,000000,13.5244,13.9222,13.5029,13.8934,1740680.9495245,0
+RYN.US,D,20080530,000000,14.0333,14.605,14.023,14.4385,4270962.6136733,0
+RYN.US,D,20080602,000000,14.4527,14.5227,14.0836,14.1519,3092149.9076751,0
+RYN.US,D,20080603,000000,14.2425,14.2425,13.9624,14.1734,2019023.0161465,0
+RYN.US,D,20080604,000000,14.1446,14.4452,14.1043,14.3584,1527812.2360621,0
+RYN.US,D,20080605,000000,14.2706,14.5161,14.1604,14.5161,2073686.947867,0
+RYN.US,D,20080606,000000,14.447,14.447,14.0503,14.0913,2186521.9299144,0
+RYN.US,D,20080609,000000,14.1734,14.2044,13.8224,13.8653,1854946.6217881,0
+RYN.US,D,20080610,000000,13.7682,13.9847,13.5394,13.9707,2094161.0243972,0
+RYN.US,D,20080611,000000,13.9847,14.0193,13.8046,13.8411,1729332.8775024,0
+RYN.US,D,20080612,000000,13.6897,14.1294,13.6897,13.8504,1514234.6003945,0
+RYN.US,D,20080613,000000,13.8988,14.0529,13.7326,14.0529,1434661.0241231,0
+RYN.US,D,20080616,000000,14.0409,14.1519,13.8588,14.1519,1368479.8219867,0
+RYN.US,D,20080617,000000,14.1893,14.2268,13.7001,13.7149,2259237.6168558,0
+RYN.US,D,20080618,000000,13.6954,13.8728,13.5664,13.6477,1688859.1224702,0
+RYN.US,D,20080619,000000,13.6066,13.9483,13.6066,13.9222,1102495.6633702,0
+RYN.US,D,20080620,000000,13.7886,13.827,13.5553,13.6113,2207814.1556401,0
+RYN.US,D,20080623,000000,13.6524,13.8224,13.4115,13.4115,1254411.1908904,0
+RYN.US,D,20080624,000000,13.3919,13.6934,13.3339,13.4516,1129072.6617137,0
+RYN.US,D,20080625,000000,13.4516,13.6851,13.3425,13.5122,1945342.4700098,0
+RYN.US,D,20080626,000000,13.2658,13.3498,13.0707,13.0707,1603388.2325602,0
+RYN.US,D,20080627,000000,13.0502,13.0996,12.8689,12.896,2310827.0638377,0
+RYN.US,D,20080630,000000,12.8652,13.1603,12.7792,12.9166,1362444.3653559,0
+RYN.US,D,20080701,000000,12.7728,13.2013,12.6692,13.1508,2260895.3327652,0
+RYN.US,D,20080702,000000,13.177,13.2789,12.796,12.796,1916716.8860497,0
+RYN.US,D,20080703,000000,12.8427,13.0884,12.7064,12.7857,1036192.38138,0
+RYN.US,D,20080707,000000,12.8203,12.9978,12.5028,12.6252,1974455.3025089,0
+RYN.US,D,20080708,000000,12.5682,13.4255,12.4432,13.4255,3769520.6851412,0
+RYN.US,D,20080709,000000,13.501,13.501,12.4123,12.4852,2468247.9644132,0
+RYN.US,D,20080710,000000,12.4852,12.9006,12.3526,12.7231,2136166.1319813,0
+RYN.US,D,20080711,000000,12.4394,13.1809,12.4394,12.9361,2433645.8219976,0
+RYN.US,D,20080714,000000,13.0434,13.1705,12.6149,12.7129,2463557.5279259,0
+RYN.US,D,20080715,000000,12.5487,12.9922,12.3984,12.5682,2474331.61046,0
+RYN.US,D,20080716,000000,12.5207,13.6365,12.4272,13.5122,3030709.4731937,0
+RYN.US,D,20080717,000000,13.6178,13.9951,13.2678,13.9325,4441181.5522535,0
+RYN.US,D,20080718,000000,13.8773,14.1519,13.8504,14.1446,3954971.7626705,0
+RYN.US,D,20080721,000000,14.2127,14.2127,13.9195,14.0688,2063724.5892728,0
+RYN.US,D,20080722,000000,14.1483,14.3733,13.9195,14.3733,5478520.8417335,0
+RYN.US,D,20080723,000000,14.362,14.605,13.9951,14.407,3510119.2007458,0
+RYN.US,D,20080724,000000,14.3415,14.3481,13.8074,13.8335,4054994.7853263,0
+RYN.US,D,20080725,000000,14.0054,14.3705,13.6749,13.955,3590181.0964325,0
+RYN.US,D,20080728,000000,13.8728,14.2107,13.7178,13.7178,2426190.3839096,0
+RYN.US,D,20080729,000000,13.8568,14.6021,13.7962,14.421,3557051.4083936,0
+RYN.US,D,20080730,000000,14.3593,14.5702,13.9896,14.3845,3207145.9173095,0
+RYN.US,D,20080731,000000,14.4172,14.4385,14.0503,14.2164,2068319.7178042,0
+RYN.US,D,20080801,000000,14.2107,14.3247,13.9951,14.1446,2590260.3530124,0
+RYN.US,D,20080804,000000,14.1446,14.1446,13.827,13.9784,2218479.0088315,0
+RYN.US,D,20080805,000000,14.1483,14.447,14.0333,14.421,2889789.699521,0
+RYN.US,D,20080806,000000,14.407,14.4126,14.1659,14.2659,2288672.7830041,0
+RYN.US,D,20080807,000000,14.1483,14.1967,13.6552,13.7205,2003422.4958843,0
+RYN.US,D,20080808,000000,13.7823,14.3798,13.7326,14.3144,2627788.1284153,0
+RYN.US,D,20080811,000000,14.2107,14.503,14.1369,14.2996,2121067.8525212,0
+RYN.US,D,20080812,000000,14.2556,14.2996,13.8224,13.9409,4139693.5737048,0
+RYN.US,D,20080813,000000,13.6803,14.2799,13.6589,13.8382,1582653.9331837,0
+RYN.US,D,20080814,000000,13.5927,14.1008,13.5927,13.9195,1599417.4246845,0
+RYN.US,D,20080815,000000,14.18,14.2192,13.6402,13.8299,1812131.9320158,0
+RYN.US,D,20080818,000000,13.8447,13.9951,13.501,13.5637,2149143.0062631,0
+RYN.US,D,20080819,000000,13.4675,13.5525,12.9866,13.1387,3251333.4699989,0
+RYN.US,D,20080820,000000,13.2013,13.3425,12.9006,13.1333,2927779.0224412,0
+RYN.US,D,20080821,000000,12.7989,13.2985,12.7933,13.1128,2335132.7343753,0
+RYN.US,D,20080822,000000,13.3891,13.4198,13.0996,13.3648,2252095.9454097,0
+RYN.US,D,20080825,000000,13.2789,13.2789,12.9044,12.9398,2908927.3229152,0
+RYN.US,D,20080826,000000,12.9978,13.1705,12.9398,13.1705,1442151.8011162,0
+RYN.US,D,20080827,000000,13.0044,13.3919,13.0044,13.3536,1377356.3124077,0
+RYN.US,D,20080828,000000,13.4778,13.925,13.4742,13.925,3171945.1552598,0
+RYN.US,D,20080829,000000,13.8411,13.8934,13.5992,13.6879,2038890.9769116,0
+RYN.US,D,20080902,000000,13.7682,14.0624,13.6589,13.9075,1923505.1684456,0
+RYN.US,D,20080903,000000,13.9222,14.0297,13.7373,14.0297,2458132.4705639,0
+RYN.US,D,20080904,000000,13.9604,14.0409,13.4814,13.4974,2352781.840254,0
+RYN.US,D,20080905,000000,13.3685,13.5739,13.1575,13.5581,2314493.7429548,0
+RYN.US,D,20080908,000000,13.8568,14.0744,13.6749,14.0557,3678688.9904242,0
+RYN.US,D,20080909,000000,13.9672,14.0557,13.3619,13.5067,3505925.6506809,0
+RYN.US,D,20080910,000000,13.6263,13.6365,13.2826,13.5581,2352345.9937585,0
+RYN.US,D,20080911,000000,13.2472,13.7243,13.1986,13.6879,1717892.7101519,0
+RYN.US,D,20080912,000000,13.5664,14.0157,13.5244,14.0128,1895446.0778421,0
+RYN.US,D,20080915,000000,13.6094,14.0193,13.177,13.5394,4146763.4964651,0
+RYN.US,D,20080916,000000,13.1986,14.2781,13.1986,14.2322,4864643.3678686,0
+RYN.US,D,20080917,000000,13.9577,14.2397,13.4469,13.5553,3825039.1758382,0
+RYN.US,D,20080918,000000,13.771,14.3705,13.3891,14.3312,5601794.7221551,0
+RYN.US,D,20080919,000000,13.6701,15.0736,12.6886,15.0269,4872268.0043505,0
+RYN.US,D,20080922,000000,14.5871,14.757,13.4357,13.4469,3394939.0004547,0
+RYN.US,D,20080923,000000,13.5087,14.0913,13.3954,13.8867,2173503.2914722,0
+RYN.US,D,20080924,000000,13.8411,14.0978,13.5815,13.9624,1934346.716162,0
+RYN.US,D,20080925,000000,14.0128,14.4014,13.9148,14.3584,2884059.4425247,0
+RYN.US,D,20080926,000000,14.2005,14.6104,13.9381,14.6104,2799895.0212255,0
+RYN.US,D,20080929,000000,14.4825,14.4825,13.4228,13.6318,3509489.5257106,0
+RYN.US,D,20080930,000000,13.5815,14.5871,13.5394,14.407,3150719.3238405,0
+RYN.US,D,20081001,000000,14.2537,14.3294,13.827,13.9784,2136473.4733676,0
+RYN.US,D,20081002,000000,13.8568,13.9624,13.2068,13.2985,2597105.3918315,0
+RYN.US,D,20081003,000000,13.5422,13.759,12.7887,12.796,3143178.2156797,0
+RYN.US,D,20081006,000000,12.474,12.5487,11.6233,12.3356,6105139.5971798,0
+RYN.US,D,20081007,000000,12.4628,12.7616,11.7913,11.8556,5001114.7230096,0
+RYN.US,D,20081008,000000,11.8528,12.1695,11.2572,11.6846,4992949.294193,0
+RYN.US,D,20081009,000000,12.061,12.217,10.6818,10.6818,4729663.7428708,0
+RYN.US,D,20081010,000000,9.73773,11.7744,9.35309,11.7744,11325318.050793,0
+RYN.US,D,20081013,000000,12.358,12.358,11.5859,12.2825,5363815.0394706,0
+RYN.US,D,20081014,000000,12.5552,12.5757,10.7958,11.4103,4607137.3338346,0
+RYN.US,D,20081015,000000,10.6847,11.3869,9.43151,9.5119,5911626.9657974,0
+RYN.US,D,20081016,000000,9.58099,10.6352,9.33907,10.2542,6689888.1754069,0
+RYN.US,D,20081017,000000,10.1301,10.7518,9.84787,10.2001,4755805.9655947,0
+RYN.US,D,20081020,000000,10.2691,10.6324,10.0217,10.6324,3445317.2867819,0
+RYN.US,D,20081021,000000,10.3745,10.5504,10.3056,10.3365,3191527.1921568,0
+RYN.US,D,20081022,000000,10.3822,10.3822,9.30545,9.59497,4428367.45111,0
+RYN.US,D,20081023,000000,9.68275,9.82189,8.58988,9.32696,5337064.5592298,0
+RYN.US,D,20081024,000000,8.65928,8.94408,8.26791,8.46102,3949803.7155272,0
+RYN.US,D,20081027,000000,8.12149,8.80076,8.12149,8.31974,5135465.7438482,0
+RYN.US,D,20081028,000000,8.45383,9.73224,8.08684,9.7304,7254814.840533,0
+RYN.US,D,20081029,000000,9.73224,9.91424,9.28213,9.52119,6217772.1836803,0
+RYN.US,D,20081030,000000,9.71911,9.73773,9.2513,9.66681,3417383.4886601,0
+RYN.US,D,20081031,000000,9.56693,10.1301,9.36897,10.0648,3462682.6105444,0
+RYN.US,D,20081103,000000,10.0292,10.144,9.67425,9.75936,1952410.2510181,0
+RYN.US,D,20081104,000000,9.91803,9.93301,9.52584,9.84159,3468728.7759344,0
+RYN.US,D,20081105,000000,9.5875,9.84434,9.24197,9.32696,5155393.673664,0
+RYN.US,D,20081106,000000,9.33722,9.33722,8.83688,8.90859,3926613.8976881,0
+RYN.US,D,20081107,000000,9.00385,9.73513,8.84154,9.71911,3626373.4895751,0
+RYN.US,D,20081110,000000,9.78078,10.1328,9.08696,9.1355,3699964.0821353,0
+RYN.US,D,20081111,000000,8.93475,9.55108,8.74126,9.27932,3192032.6455865,0
+RYN.US,D,20081112,000000,9.07481,9.23543,8.98424,9.01224,7576777.9664879,0
+RYN.US,D,20081113,000000,9.15699,10.286,8.903,10.2579,9032462.4264834,0
+RYN.US,D,20081114,000000,10.1458,10.2373,9.22797,9.31293,4255238.9426814,0
+RYN.US,D,20081117,000000,9.27746,9.65756,9.13179,9.19713,3100855.0579503,0
+RYN.US,D,20081118,000000,9.23169,9.81527,9.10842,9.71439,5002456.5305253,0
+RYN.US,D,20081119,000000,9.66034,9.86105,8.90017,9.1019,5168058.9230559,0
+RYN.US,D,20081120,000000,8.83035,9.52308,8.22803,8.62303,8837072.54963,0
+RYN.US,D,20081121,000000,8.88152,9.64259,8.23168,9.16914,8569016.2461269,0
+RYN.US,D,20081124,000000,9.37832,10.5772,8.99824,10.5772,8987016.5945992,0
+RYN.US,D,20081125,000000,10.935,10.935,9.52308,10.0264,8214905.4253429,0
+RYN.US,D,20081126,000000,9.88249,10.3243,9.61553,10.2515,6114471.2098627,0
+RYN.US,D,20081128,000000,10.1637,10.3822,9.74242,10.1637,3079503.9340495,0
+RYN.US,D,20081201,000000,9.83864,10.0292,8.13418,8.18649,7675719.4044742,0
+RYN.US,D,20081202,000000,8.41415,9.0328,8.30488,8.96836,9401913.5446833,0
+RYN.US,D,20081203,000000,8.68905,9.07481,8.31974,9.04307,6456920.191983,0
+RYN.US,D,20081204,000000,8.72203,9.33161,8.53554,8.63387,6646317.4472418,0
+RYN.US,D,20081205,000000,8.56561,9.14953,8.33989,9.08043,8872448.9353288,0
+RYN.US,D,20081208,000000,9.31014,9.68275,8.83313,9.33722,7689747.8788999,0
+RYN.US,D,20081209,000000,9.21581,9.62107,8.93941,9.0001,6079087.3280325,0
+RYN.US,D,20081210,000000,9.08976,9.69393,9.06641,9.60988,4321661.0918977,0
+RYN.US,D,20081211,000000,9.5155,9.60146,8.40079,8.49173,9690758.7622342,0
+RYN.US,D,20081212,000000,8.40975,9.27932,8.29714,9.23543,8651389.0920281,0
+RYN.US,D,20081215,000000,9.33161,9.33161,8.56841,8.78877,5979264.559172,0
+RYN.US,D,20081216,000000,8.83313,9.85181,8.79253,9.85181,8085192.3680723,0
+RYN.US,D,20081217,000000,9.59123,10.1301,9.3727,9.82939,5650457.4652739,0
+RYN.US,D,20081218,000000,9.90215,9.9461,9.05894,9.1626,5976437.4467686,0
+RYN.US,D,20081219,000000,9.26812,9.42031,9.02158,9.32696,6374982.1217013,0
+RYN.US,D,20081222,000000,9.44459,9.46886,8.80076,9.19995,5972971.0214468,0
+RYN.US,D,20081223,000000,9.32321,9.45211,9.07202,9.18033,3620939.8652059,0
+RYN.US,D,20081224,000000,8.9805,9.18033,8.9805,9.13179,902298.62455525,0
+RYN.US,D,20081226,000000,9.19995,9.29147,9.01692,9.27932,1427301.9648671,0
+RYN.US,D,20081229,000000,9.23543,9.23543,8.8294,8.903,3851408.424255,0
+RYN.US,D,20081230,000000,8.97211,9.35962,8.92354,9.35777,3714835.3359026,0
+RYN.US,D,20081231,000000,9.35962,9.58368,9.17659,9.538,4115174.7988611,0
+RYN.US,D,20090102,000000,9.58368,9.58368,9.19995,9.20648,4261234.7769035,0
+RYN.US,D,20090105,000000,9.18779,9.46519,9.0496,9.12897,4758485.2971223,0
+RYN.US,D,20090106,000000,9.19342,9.5081,8.92354,9.45211,5491551.2598108,0
+RYN.US,D,20090107,000000,9.37644,9.41098,9.02812,9.08509,4336514.1407744,0
+RYN.US,D,20090108,000000,9.05894,9.35962,8.97583,9.24477,3438698.2027799,0
+RYN.US,D,20090109,000000,9.23823,9.23823,8.80634,8.82111,3696383.0730912,0
+RYN.US,D,20090112,000000,8.8183,8.903,8.44776,8.55393,3892336.2306733,0
+RYN.US,D,20090113,000000,8.48567,8.83688,8.39724,8.75293,3422565.4571903,0
+RYN.US,D,20090114,000000,8.62566,8.64562,8.23168,8.27893,5826672.2380762,0
+RYN.US,D,20090115,000000,8.26025,8.81279,7.9843,8.74126,6469542.6063383,0
+RYN.US,D,20090116,000000,9.11777,9.22236,8.62303,9.19995,6415073.5740336,0
+RYN.US,D,20090120,000000,9.0907,9.18033,8.39397,8.47074,7973697.0517886,0
+RYN.US,D,20090121,000000,8.66655,9.22329,8.32673,9.05614,6907011.4788611,0
+RYN.US,D,20090122,000000,8.96182,9.09722,8.52395,8.70007,6497064.1172347,0
+RYN.US,D,20090123,000000,8.44233,8.94408,8.29209,8.90017,5184235.5745579,0
+RYN.US,D,20090126,000000,8.92167,9.09722,8.62566,8.79253,3856737.1027851,0
+RYN.US,D,20090127,000000,9.12152,9.19995,8.92167,9.1355,4008389.1948314,0
+RYN.US,D,20090128,000000,9.37644,9.85643,9.2541,9.79297,6221989.2930152,0
+RYN.US,D,20090129,000000,9.68275,9.76297,9.14671,9.18779,7370213.4995098,0
+RYN.US,D,20090130,000000,9.31293,9.35309,8.83313,8.95529,6704834.3904879,0
+RYN.US,D,20090202,000000,8.74844,9.21581,8.65928,9.1626,5113711.9706049,0
+RYN.US,D,20090203,000000,9.14953,9.21581,8.903,9.11777,4107983.8671231,0
+RYN.US,D,20090204,000000,9.11496,9.27932,8.92728,8.94501,3522552.0700651,0
+RYN.US,D,20090205,000000,8.89273,9.1654,8.68905,8.91794,4896847.8191209,0
+RYN.US,D,20090206,000000,8.99077,9.69672,8.92167,9.66681,5971332.5813039,0
+RYN.US,D,20090209,000000,9.5286,9.80134,9.47546,9.75839,2905987.7685412,0
+RYN.US,D,20090210,000000,9.59123,9.69953,9.07481,9.10468,8422858.8183767,0
+RYN.US,D,20090211,000000,9.24663,9.39886,8.97211,9.3727,5850491.7309505,0
+RYN.US,D,20090212,000000,9.08976,9.42313,8.82111,9.29519,7533997.5447447,0
+RYN.US,D,20090213,000000,9.27932,9.33907,8.91794,8.93007,5927861.4445985,0
+RYN.US,D,20090217,000000,8.78422,8.80634,8.5728,8.64562,9228707.933189,0
+RYN.US,D,20090218,000000,8.74303,8.79253,8.4318,8.64376,5273158.9684028,0
+RYN.US,D,20090219,000000,8.79803,8.8294,8.27126,8.33102,5621611.2808764,0
+RYN.US,D,20090220,000000,8.18293,8.79253,7.9843,8.74303,9078723.1949351,0
+RYN.US,D,20090223,000000,8.85641,8.85641,8.29714,8.35121,8245689.8951382,0
+RYN.US,D,20090224,000000,8.4811,8.86658,8.27567,8.84332,9312914.1186487,0
+RYN.US,D,20090225,000000,8.74481,8.75293,8.26509,8.45383,8047420.4329618,0
+RYN.US,D,20090226,000000,8.51677,8.65291,8.15734,8.20393,7946068.4533013,0
+RYN.US,D,20090227,000000,8.02885,8.33634,7.95199,8.09189,7408695.4253488,0
+RYN.US,D,20090302,000000,7.9012,8.05556,7.55755,7.62198,9536117.8555221,0
+RYN.US,D,20090303,000000,7.80316,7.88223,7.53272,7.72704,7759891.3219048,0
+RYN.US,D,20090304,000000,7.9054,8.00784,7.53011,7.74982,8039559.1329039,0
+RYN.US,D,20090305,000000,7.61003,7.67569,7.08001,7.16162,9198310.0495973,0
+RYN.US,D,20090306,000000,7.23128,7.3537,6.77838,7.11389,9665077.0161517,0
+RYN.US,D,20090309,000000,7.00053,7.17132,6.82124,7.00315,7764062.3835757,0
+RYN.US,D,20090310,000000,7.20148,7.69826,7.0433,7.68838,12289179.189684,0
+RYN.US,D,20090311,000000,7.74656,7.92558,7.46306,7.76691,8417418.768752,0
+RYN.US,D,20090312,000000,7.77503,8.18908,7.68212,8.16425,7338019.7570165,0
+RYN.US,D,20090313,000000,8.15734,8.27567,7.88223,8.14202,5998710.5948283,0
+RYN.US,D,20090316,000000,8.22214,8.40975,7.83032,7.85264,9110590.3202758,0
+RYN.US,D,20090317,000000,7.86824,8.44233,7.82854,8.42553,7563269.9377545,0
+RYN.US,D,20090318,000000,8.36072,8.90487,8.18649,8.88152,9282192.8305322,0
+RYN.US,D,20090319,000000,8.903,8.95808,8.50697,8.54712,7990529.0793478,0
+RYN.US,D,20090320,000000,8.59362,8.69176,8.23503,8.25306,7527590.494173,0
+RYN.US,D,20090323,000000,8.51854,9.35309,8.38183,9.34562,10613321.571641,0
+RYN.US,D,20090324,000000,9.2513,9.57812,8.83968,8.88898,10302848.944205,0
+RYN.US,D,20090325,000000,9.10842,9.24197,8.53908,9.13926,8719403.6337231,0
+RYN.US,D,20090326,000000,9.24663,9.40165,8.86937,9.37832,8505460.8317227,0
+RYN.US,D,20090327,000000,9.07761,9.30266,8.9805,8.98703,5341190.6441125,0
+RYN.US,D,20090330,000000,8.72203,8.90017,8.61061,8.66655,7408745.7565165,0
+RYN.US,D,20090331,000000,8.80353,9.3204,8.77776,9.19342,10392711.496223,0
+RYN.US,D,20090401,000000,8.98703,9.25691,8.93007,9.1906,7028516.2722788,0
+RYN.US,D,20090402,000000,9.44553,9.65186,9.20462,9.58099,10604468.640491,0
+RYN.US,D,20090403,000000,9.538,9.91424,9.28492,9.85377,9775572.134335,0
+RYN.US,D,20090406,000000,9.72482,10.3598,9.44459,10.2645,9044811.7674815,0
+RYN.US,D,20090407,000000,10.1749,10.1749,9.57346,9.57812,8405445.3051982,0
+RYN.US,D,20090408,000000,9.74534,9.95165,9.64259,9.8581,6739418.328013,0
+RYN.US,D,20090409,000000,10.115,10.9657,9.99836,10.948,10388091.737546,0
+RYN.US,D,20090413,000000,10.7669,11.1796,10.6212,11.0498,6710922.3200383,0
+RYN.US,D,20090414,000000,10.948,10.9509,10.2252,10.2515,10544124.782941,0
+RYN.US,D,20090415,000000,10.2076,11.0236,9.94134,10.989,9217868.5272243,0
+RYN.US,D,20090416,000000,11.0843,11.6968,10.7145,11.3832,8531875.0569278,0
+RYN.US,D,20090417,000000,11.4103,11.4291,11.0012,11.2515,7320049.3883648,0
+RYN.US,D,20090420,000000,10.7613,10.9845,10.2515,10.2972,9626426.9627949,0
+RYN.US,D,20090421,000000,10.1803,11.161,10.0048,11.0366,11319219.412484,0
+RYN.US,D,20090422,000000,10.9312,11.3337,10.6549,10.8688,11141569.665962,0
+RYN.US,D,20090423,000000,10.8911,11.3571,10.668,11.3541,8057222.1601695,0
+RYN.US,D,20090424,000000,11.473,11.9846,11.2047,11.8445,10788193.466052,0
+RYN.US,D,20090427,000000,11.7007,11.877,11.1067,11.272,9058575.7355575,0
+RYN.US,D,20090428,000000,11.2375,11.7139,11.1366,11.4784,5983468.817996,0
+RYN.US,D,20090429,000000,11.5766,11.8754,11.5766,11.8286,8825621.6735204,0
+RYN.US,D,20090430,000000,11.9387,12.1527,11.6233,11.7511,6581361.3271469,0
+RYN.US,D,20090501,000000,11.7323,11.8556,11.4429,11.5494,5411479.726241,0
+RYN.US,D,20090504,000000,11.7054,12.4711,11.6381,12.3984,10643025.527644,0
+RYN.US,D,20090505,000000,12.3396,12.375,11.8892,12.0099,6128463.2745076,0
+RYN.US,D,20090506,000000,12.1527,12.2004,11.5372,11.753,9036231.9096877,0
+RYN.US,D,20090507,000000,11.8201,11.9333,11.0322,11.1909,7539632.4937851,0
+RYN.US,D,20090508,000000,11.3541,12.1014,11.3541,12.0731,8439551.6320674,0
+RYN.US,D,20090511,000000,11.7399,11.9333,11.4403,11.471,7312431.1771384,0
+RYN.US,D,20090512,000000,11.5859,11.6876,11.1488,11.4971,6193328.3701502,0
+RYN.US,D,20090513,000000,11.3337,11.4,10.9061,10.9657,6498759.3138008,0
+RYN.US,D,20090514,000000,11.0366,11.4644,10.878,11.3915,7849407.9810041,0
+RYN.US,D,20090515,000000,11.3122,11.4373,11.0396,11.1974,6070679.8812603,0
+RYN.US,D,20090518,000000,11.3541,11.7744,11.2086,11.7007,8463054.1456722,0
+RYN.US,D,20090519,000000,11.6821,11.9817,11.5606,11.7287,6163765.7697686,0
+RYN.US,D,20090520,000000,11.8892,12.1339,11.6316,11.6682,5811954.1195643,0
+RYN.US,D,20090521,000000,11.5821,11.8968,11.4383,11.8138,5172082.2038511,0
+RYN.US,D,20090522,000000,11.8381,11.9258,11.4541,11.5289,4101051.0164793,0
+RYN.US,D,20090526,000000,11.3795,11.9118,11.3187,11.8586,7854894.0782928,0
+RYN.US,D,20090527,000000,11.8586,11.9427,11.4129,11.471,6319666.0265514,0
+RYN.US,D,20090528,000000,11.5821,11.894,11.4644,11.8725,4969716.6413177,0
+RYN.US,D,20090529,000000,11.9333,12.1723,11.7596,12.1695,9757105.9501367,0
+RYN.US,D,20090601,000000,12.2713,12.7129,12.2143,12.5028,6398509.2654521,0
+RYN.US,D,20090602,000000,12.5374,12.5785,12.1974,12.2759,5666509.8951703,0
+RYN.US,D,20090603,000000,12.2218,12.319,12.008,12.1228,4359833.5345985,0
+RYN.US,D,20090604,000000,12.1872,12.474,12.0425,12.375,6844752.8951843,0
+RYN.US,D,20090605,000000,12.5207,12.5374,12.2359,12.3628,4595171.3664121,0
+RYN.US,D,20090608,000000,12.1339,12.2488,11.949,12.1171,2492747.4634905,0
+RYN.US,D,20090609,000000,12.0853,12.3356,11.9996,12.1872,4374263.5874907,0
+RYN.US,D,20090610,000000,12.2908,12.3132,11.8313,12.0454,4041489.9692207,0
+RYN.US,D,20090611,000000,12.0294,12.1265,11.8138,11.8416,2978236.5535859,0
+RYN.US,D,20090612,000000,11.78,12.0099,11.6682,11.9996,3305042.1804073,0
+RYN.US,D,20090615,000000,11.8623,11.8623,11.132,11.2693,6981258.5183544,0
+RYN.US,D,20090616,000000,11.3506,11.4569,11.0105,11.1274,3821915.4308077,0
+RYN.US,D,20090617,000000,11.1106,11.1769,10.8985,11.0201,3872051.6991792,0
+RYN.US,D,20090618,000000,11.1106,11.2842,10.9509,11.1935,4427648.8933742,0
+RYN.US,D,20090619,000000,11.2785,11.3459,11.0227,11.161,3916984.5815022,0
+RYN.US,D,20090622,000000,11.0366,11.1003,10.6622,10.71,4887466.9461463,0
+RYN.US,D,20090623,000000,10.7163,10.8172,10.6184,10.71,3379802.1694617,0
+RYN.US,D,20090624,000000,10.7351,11.0012,10.6847,10.8911,2713871.5593459,0
+RYN.US,D,20090625,000000,10.8127,11.0227,10.7416,10.9751,3334703.3013726,0
+RYN.US,D,20090626,000000,10.9509,11.0012,10.8585,10.9312,4476938.0989005,0
+RYN.US,D,20090629,000000,10.9769,11.1003,10.8425,11.061,2606836.441229,0
+RYN.US,D,20090630,000000,11.0843,11.161,10.9172,11.061,2634933.0124892,0
+RYN.US,D,20090701,000000,11.1562,11.1862,11.0133,11.0284,2673100.1008105,0
+RYN.US,D,20090702,000000,10.9116,10.9219,10.4392,10.4392,4931172.6046759,0
+RYN.US,D,20090706,000000,10.3541,10.5867,10.2878,10.5436,6123268.4554664,0
+RYN.US,D,20090707,000000,10.5063,10.5867,10.3243,10.3561,4404816.7480893,0
+RYN.US,D,20090708,000000,10.41,10.5922,10.3307,10.5306,7207856.9318635,0
+RYN.US,D,20090709,000000,10.6493,10.6493,10.3243,10.3429,3571364.7358114,0
+RYN.US,D,20090710,000000,10.3243,10.4465,10.2319,10.3822,2605473.216195,0
+RYN.US,D,20090713,000000,10.4008,10.7051,10.2467,10.6876,4519382.2656079,0
+RYN.US,D,20090714,000000,10.6549,10.7334,10.4465,10.7258,2591141.6838867,0
+RYN.US,D,20090715,000000,10.7781,11.1684,10.7388,11.1386,3910336.5838507,0
+RYN.US,D,20090716,000000,11.0919,11.3663,10.9116,11.2917,3730711.0712738,0
+RYN.US,D,20090717,000000,11.2618,11.3337,11.0201,11.0434,4396902.9751118,0
+RYN.US,D,20090720,000000,11.0731,11.5289,11.0731,11.5046,4275044.7926436,0
+RYN.US,D,20090721,000000,11.6092,11.6092,11.3254,11.4569,3959433.031713,0
+RYN.US,D,20090722,000000,11.3394,11.5634,11.3187,11.4103,2378485.0038546,0
+RYN.US,D,20090723,000000,11.4103,11.7323,11.3049,11.6754,4798709.5380674,0
+RYN.US,D,20090724,000000,11.6233,11.754,11.5327,11.7399,2322933.3160044,0
+RYN.US,D,20090727,000000,11.7287,12.0192,11.7139,12.0032,2929735.5127294,0
+RYN.US,D,20090728,000000,11.8286,11.9427,11.6092,11.7455,4380409.3443403,0
+RYN.US,D,20090729,000000,11.6709,11.8109,11.6204,11.7139,2864520.2406642,0
+RYN.US,D,20090730,000000,11.5943,12.1143,11.5943,11.8343,3758151.1956009,0
+RYN.US,D,20090731,000000,11.8286,11.9996,11.8043,11.8623,2956351.0626057,0
+RYN.US,D,20090803,000000,11.9427,12.1695,11.8381,12.1499,3156642.3385008,0
+RYN.US,D,20090804,000000,12.0454,12.8203,12.0396,12.7064,5299897.6690086,0
+RYN.US,D,20090805,000000,12.7064,12.8772,12.5785,12.8689,4700888.2362834,0
+RYN.US,D,20090806,000000,12.7745,13.0518,12.4178,12.4775,6155035.9893474,0
+RYN.US,D,20090807,000000,12.6178,12.9604,12.5254,12.8139,8257128.9916127,0
+RYN.US,D,20090810,000000,12.6719,12.7728,12.3984,12.4852,5897844.792831,0
+RYN.US,D,20090811,000000,12.4253,12.5028,12.2031,12.3832,4209760.98452,0
+RYN.US,D,20090812,000000,12.3702,12.6355,12.2601,12.3449,4463582.1345465,0
+RYN.US,D,20090813,000000,12.4328,12.5625,12.3094,12.4896,3584630.7465891,0
+RYN.US,D,20090814,000000,12.4672,12.5225,12.2731,12.474,2839530.2804199,0
+RYN.US,D,20090817,000000,12.2825,12.302,11.9333,11.991,4500961.0581978,0
+RYN.US,D,20090818,000000,12.008,12.1807,11.9427,12.0704,2717622.8376599,0
+RYN.US,D,20090819,000000,11.949,12.1171,11.8857,12.0547,2090359.4149155,0
+RYN.US,D,20090820,000000,12.1079,12.4159,11.9798,12.4159,2457111.9258214,0
+RYN.US,D,20090821,000000,12.4281,12.7792,12.4159,12.6886,4037771.8880599,0
+RYN.US,D,20090824,000000,12.6804,12.7792,12.5729,12.5989,2356408.8969624,0
+RYN.US,D,20090825,000000,12.6513,12.8745,12.614,12.7514,2586827.1248438,0
+RYN.US,D,20090826,000000,12.6794,12.8166,12.614,12.7857,2765311.0837003,0
+RYN.US,D,20090827,000000,12.7857,13.0502,12.6391,12.9783,3065584.6889665,0
+RYN.US,D,20090828,000000,12.9922,13.1192,12.9371,13.0483,2805922.9817249,0
+RYN.US,D,20090831,000000,12.9398,13.1333,12.8923,13.0668,3492750.6643556,0
+RYN.US,D,20090901,000000,12.967,13.0454,12.4655,12.4823,5212881.5051602,0
+RYN.US,D,20090902,000000,12.4468,12.5047,12.2404,12.2488,2730757.1307005,0
+RYN.US,D,20090903,000000,12.3872,12.43,12.1433,12.3944,3342924.4157364,0
+RYN.US,D,20090904,000000,12.3944,12.5887,12.2031,12.5589,2754324.9677357,0
+RYN.US,D,20090908,000000,12.6149,12.6457,12.4253,12.6429,4304052.6793035,0
+RYN.US,D,20090909,000000,12.5459,12.7745,12.5047,12.6953,2009309.1007636,0
+RYN.US,D,20090910,000000,12.6513,12.7307,12.4954,12.727,2131524.9557858,0
+RYN.US,D,20090911,000000,12.7159,12.8026,12.4852,12.6149,2310147.0576346,0
+RYN.US,D,20090914,000000,12.5103,13.079,12.4823,13.0668,2491042.6290412,0
+RYN.US,D,20090915,000000,13.0846,13.2237,12.8616,13.0826,2664448.4943308,0
+RYN.US,D,20090916,000000,13.177,13.4171,13.136,13.3974,3031033.9485944,0
+RYN.US,D,20090917,000000,13.375,13.6897,13.1387,13.1809,3123645.4390747,0
+RYN.US,D,20090918,000000,13.2444,13.3012,12.9724,13.0025,3367611.3180982,0
+RYN.US,D,20090921,000000,12.9166,12.9166,12.614,12.6953,2905110.7211707,0
+RYN.US,D,20090922,000000,12.8616,12.8616,12.7159,12.796,3250952.2381748,0
+RYN.US,D,20090923,000000,12.8054,12.8586,12.3984,12.4123,2922781.2445676,0
+RYN.US,D,20090924,000000,12.5047,12.5804,12.176,12.2796,3437413.1516875,0
+RYN.US,D,20090925,000000,12.2218,12.359,12.1143,12.1667,1772543.7913614,0
+RYN.US,D,20090928,000000,12.2189,12.6327,12.1909,12.6178,3329349.9926967,0
+RYN.US,D,20090929,000000,12.6719,12.7195,12.4516,12.5132,2955829.5460374,0
+RYN.US,D,20090930,000000,12.5625,12.6327,12.2516,12.4449,6705059.2744291,0
+RYN.US,D,20091001,000000,12.4096,12.4468,11.9996,12.023,3363199.3093474,0
+RYN.US,D,20091002,000000,11.8435,12.163,11.8138,11.9575,1832166.9494229,0
+RYN.US,D,20091005,000000,12.0791,12.2796,11.9705,12.2573,2198929.0982119,0
+RYN.US,D,20091006,000000,12.4178,12.5682,12.2433,12.3336,2143092.5573696,0
+RYN.US,D,20091007,000000,12.3132,12.402,12.1339,12.2918,1631503.0087109,0
+RYN.US,D,20091008,000000,12.4096,12.5513,12.3478,12.4468,1668402.1799543,0
+RYN.US,D,20091009,000000,12.3872,12.6327,12.359,12.6178,1396047.3805472,0
+RYN.US,D,20091012,000000,12.6457,12.6794,12.5459,12.6486,1361718.3114886,0
+RYN.US,D,20091013,000000,12.6215,12.6355,12.4516,12.5356,1732387.0155986,0
+RYN.US,D,20091014,000000,12.7334,12.7857,12.5552,12.7504,2593355.1843934,0
+RYN.US,D,20091015,000000,12.6606,12.7064,12.4852,12.5915,1953577.5057605,0
+RYN.US,D,20091016,000000,12.4672,12.5552,12.3984,12.4394,1442504.1192906,0
+RYN.US,D,20091019,000000,12.4628,12.8391,12.4394,12.7989,2764350.5080086,0
+RYN.US,D,20091020,000000,12.7857,13.007,12.655,12.9166,3142943.6938554,0
+RYN.US,D,20091021,000000,12.8278,13.0502,12.6886,12.6988,3386545.4750693,0
+RYN.US,D,20091022,000000,12.7064,13.1827,12.6915,13.1603,2524297.6095617,0
+RYN.US,D,20091023,000000,13.1921,13.2275,12.9819,13.0434,2234264.7906261,0
+RYN.US,D,20091026,000000,13.0025,13.3619,12.9724,13.1304,3998526.4276968,0
+RYN.US,D,20091027,000000,13.2444,13.3339,12.951,13.0518,2924655.2774107,0
+RYN.US,D,20091028,000000,12.9166,12.9166,12.0584,12.0947,4971841.259124,0
+RYN.US,D,20091029,000000,12.1667,12.1872,11.8201,12.0985,5129796.5267787,0
+RYN.US,D,20091030,000000,12.061,12.1059,11.5905,11.7399,5351685.2280339,0
+RYN.US,D,20091102,000000,11.652,12.021,11.5279,11.8435,3081486.1253595,0
+RYN.US,D,20091103,000000,11.7071,11.9361,11.6876,11.9145,3061379.3592666,0
+RYN.US,D,20091104,000000,11.9874,12.1339,11.7287,11.7474,2839627.7301278,0
+RYN.US,D,20091105,000000,11.8445,12.2004,11.7708,12.1909,4063843.4329737,0
+RYN.US,D,20091106,000000,12.0473,12.1377,11.8109,11.8698,2229826.0099778,0
+RYN.US,D,20091109,000000,11.9687,12.3274,11.908,12.3069,3562231.2351719,0
+RYN.US,D,20091110,000000,12.1947,12.3094,12.0761,12.1974,2543284.2394524,0
+RYN.US,D,20091111,000000,12.2796,12.4432,12.1807,12.4047,2237986.0844147,0
+RYN.US,D,20091112,000000,12.4047,12.4711,12.2143,12.2433,2244815.0600951,0
+RYN.US,D,20091113,000000,12.2638,12.2908,12.1079,12.2535,3020198.8261336,0
+RYN.US,D,20091116,000000,12.2676,12.614,12.2676,12.474,2655382.4588735,0
+RYN.US,D,20091117,000000,12.4655,12.5459,12.1583,12.1667,3427049.214627,0
+RYN.US,D,20091118,000000,12.2004,12.3094,12.1171,12.2573,3283771.3721997,0
+RYN.US,D,20091119,000000,12.1313,12.1695,11.9481,12.0153,2686785.894945,0
+RYN.US,D,20091120,000000,11.9519,12.0893,11.8892,12.0425,2102201.1607322,0
+RYN.US,D,20091123,000000,12.1788,12.302,12.0368,12.12,2622533.3403231,0
+RYN.US,D,20091124,000000,12.1583,12.1601,11.8658,11.9817,2726446.8551612,0
+RYN.US,D,20091125,000000,11.9949,12.1107,11.9519,12.0454,1294883.8750468,0
+RYN.US,D,20091127,000000,11.8109,11.9295,11.7109,11.7166,1257254.3664325,0
+RYN.US,D,20091130,000000,11.7139,12.1377,11.6092,12.0893,3024609.7640081,0
+RYN.US,D,20091201,000000,12.1667,12.2404,11.908,11.9519,3270141.2636127,0
+RYN.US,D,20091202,000000,11.9519,12.1872,11.9333,12.0396,3268987.9302572,0
+RYN.US,D,20091203,000000,12.0584,12.2601,11.9612,11.9949,3217707.9664135,0
+RYN.US,D,20091204,000000,12.2218,12.4672,12.2189,12.4281,3893170.4430073,0
+RYN.US,D,20091207,000000,12.4672,12.6886,12.4281,12.6102,4068976.141212,0
+RYN.US,D,20091208,000000,12.3832,12.6252,12.3478,12.4516,2712780.3367932,0
+RYN.US,D,20091209,000000,12.4926,12.6149,12.402,12.543,2375831.3733487,0
+RYN.US,D,20091210,000000,12.5625,12.6606,12.4852,12.5729,2136685.5067978,0
+RYN.US,D,20091211,000000,12.6215,12.7933,12.5625,12.7616,2379912.4814432,0
+RYN.US,D,20091214,000000,12.8072,13.0537,12.7456,13.0483,2580169.4893092,0
+RYN.US,D,20091215,000000,13.0322,13.0322,12.7681,12.7857,3452544.6283009,0
+RYN.US,D,20091216,000000,12.8474,12.9278,12.6804,12.7662,2488541.0629146,0
+RYN.US,D,20091217,000000,12.6794,12.8503,12.6056,12.7681,2621842.6253609,0
+RYN.US,D,20091218,000000,12.7586,12.7989,12.586,12.6804,4151117.6779166,0
+RYN.US,D,20091221,000000,12.727,12.8391,12.6457,12.6915,1492880.2638661,0
+RYN.US,D,20091222,000000,12.6589,12.7456,12.6589,12.7159,862395.64638323,0
+RYN.US,D,20091223,000000,12.6831,12.7989,12.6531,12.6831,1952519.480361,0
+RYN.US,D,20091224,000000,12.7456,12.7904,12.6804,12.7728,614031.67999594,0
+RYN.US,D,20091228,000000,12.7745,12.9949,12.7586,12.8503,1841767.3519592,0
+RYN.US,D,20091229,000000,12.9044,13.0286,12.8427,12.9724,1644049.3908767,0
+RYN.US,D,20091230,000000,12.91,13.0518,12.8718,13.0483,1309127.5955306,0
+RYN.US,D,20091231,000000,13.0826,13.1435,12.796,12.826,1523456.9837347,0
+RYN.US,D,20100104,000000,12.91,12.9866,12.7456,12.8772,2117501.8357396,0
+RYN.US,D,20100105,000000,12.8616,13.2377,12.7504,13.219,2737415.837111,0
+RYN.US,D,20100106,000000,13.2068,13.2518,13.1333,13.2342,2564160.965325,0
+RYN.US,D,20100107,000000,13.1603,13.5374,13.0846,13.5067,3583863.9994372,0
+RYN.US,D,20100108,000000,13.4423,13.6982,13.3891,13.673,2834165.1921089,0
+RYN.US,D,20100111,000000,13.7178,13.8773,13.7178,13.8008,3039596.6723738,0
+RYN.US,D,20100112,000000,13.7027,13.7652,13.516,13.5992,3187437.5170552,0
+RYN.US,D,20100113,000000,13.6701,13.755,13.5431,13.6982,1543275.6842079,0
+RYN.US,D,20100114,000000,13.6263,13.6608,13.5394,13.5851,1317593.9404779,0
+RYN.US,D,20100115,000000,13.5815,13.6627,13.531,13.5374,1954816.5091887,0
+RYN.US,D,20100119,000000,13.5525,13.8008,13.5469,13.7149,1969263.6960955,0
+RYN.US,D,20100120,000000,13.5963,13.673,13.5087,13.6291,1903753.9331548,0
+RYN.US,D,20100121,000000,13.673,13.7149,13.1986,13.2068,2296242.8048146,0
+RYN.US,D,20100122,000000,13.2302,13.3591,13.1705,13.177,2783332.8543958,0
+RYN.US,D,20100125,000000,13.2844,13.501,13.2546,13.432,3208356.0070882,0
+RYN.US,D,20100126,000000,13.2985,13.5992,13.2985,13.3852,1669373.4644051,0
+RYN.US,D,20100127,000000,13.3546,13.3891,12.8718,13.163,2696825.3566047,0
+RYN.US,D,20100128,000000,13.177,13.2116,12.7857,12.8745,2704031.2806056,0
+RYN.US,D,20100129,000000,12.9604,13.1221,12.7231,12.7586,2818351.5675407,0
+RYN.US,D,20100201,000000,12.796,12.91,12.727,12.91,2069986.0007208,0
+RYN.US,D,20100202,000000,12.8987,13.2068,12.8474,13.1856,2843859.8317254,0
+RYN.US,D,20100203,000000,13.1481,13.1481,12.8026,12.8904,1938906.5057884,0
+RYN.US,D,20100204,000000,12.7857,12.8203,12.3944,12.402,2840803.5518773,0
+RYN.US,D,20100205,000000,12.402,12.5625,12.2189,12.5552,2770574.4387997,0
+RYN.US,D,20100208,000000,12.5254,12.5513,12.1909,12.2068,2202713.5736792,0
+RYN.US,D,20100209,000000,12.3478,12.43,12.1171,12.2302,2308762.4150825,0
+RYN.US,D,20100210,000000,12.1601,12.43,12.0791,12.2676,2098448.8115423,0
+RYN.US,D,20100211,000000,12.2713,12.4552,12.1313,12.3944,2257207.2361299,0
+RYN.US,D,20100212,000000,12.2796,12.4823,12.2004,12.4794,1705088.2468916,0
+RYN.US,D,20100216,000000,12.6102,12.6391,12.474,12.6178,2127077.60813,0
+RYN.US,D,20100217,000000,12.6831,12.7064,12.6028,12.6953,2042080.0453726,0
+RYN.US,D,20100218,000000,12.6804,12.7504,12.5887,12.7195,1741631.8873329,0
+RYN.US,D,20100219,000000,12.6953,12.7438,12.5989,12.6794,2878620.463776,0
+RYN.US,D,20100222,000000,12.7514,12.7792,12.6531,12.7231,1821919.7378365,0
+RYN.US,D,20100223,000000,12.7231,12.7745,12.5625,12.586,1750675.4343959,0
+RYN.US,D,20100224,000000,12.5887,12.7195,12.5103,12.7195,2230689.1359615,0
+RYN.US,D,20100225,000000,12.5401,12.586,12.43,12.5318,2247165.6327184,0
+RYN.US,D,20100226,000000,12.5085,12.7504,12.474,12.6486,4461110.5529454,0
+RYN.US,D,20100301,000000,12.71,12.9604,12.685,12.9455,2086691.6649225,0
+RYN.US,D,20100302,000000,12.9585,13.007,12.8616,12.9754,2371993.354086,0
+RYN.US,D,20100303,000000,13.0025,13.1603,12.967,13.0929,1819807.9705414,0
+RYN.US,D,20100304,000000,13.0929,13.219,13.0707,13.2051,1671094.3619931,0
+RYN.US,D,20100305,000000,13.2658,13.3546,13.1921,13.3405,2273550.9442739,0
+RYN.US,D,20100308,000000,13.1921,13.3779,13.1921,13.2658,1863488.9989251,0
+RYN.US,D,20100309,000000,13.2135,13.501,13.2051,13.3461,1477954.3954274,0
+RYN.US,D,20100310,000000,13.3721,13.4086,13.2051,13.2713,1925124.3328221,0
+RYN.US,D,20100311,000000,13.1827,13.3227,13.0968,13.3012,2845610.7138389,0
+RYN.US,D,20100312,000000,13.3919,13.4274,13.2237,13.3619,1685201.0103602,0
+RYN.US,D,20100315,000000,13.3376,13.3928,13.0996,13.3303,1663603.5850001,0
+RYN.US,D,20100316,000000,13.3928,13.8074,13.3088,13.771,2675981.8278854,0
+RYN.US,D,20100317,000000,13.7149,14.0054,13.7027,13.9998,2412300.0524762,0
+RYN.US,D,20100318,000000,13.955,13.9923,13.8447,13.8568,1299242.3400021,0
+RYN.US,D,20100319,000000,13.925,13.925,13.6524,13.6524,2569784.1347303,0
+RYN.US,D,20100322,000000,13.5553,13.8139,13.5553,13.7737,1452846.6388329,0
+RYN.US,D,20100323,000000,13.8224,13.8625,13.6449,13.7823,1047293.0810669,0
+RYN.US,D,20100324,000000,13.7401,13.8139,13.6477,13.6749,1409544.7005214,0
+RYN.US,D,20100325,000000,13.8008,13.909,13.6879,13.7943,2106979.4090443,0
+RYN.US,D,20100326,000000,13.8466,13.8588,13.6608,13.7774,2107403.4759049,0
+RYN.US,D,20100329,000000,13.8447,13.8904,13.7523,13.8802,1250545.3288541,0
+RYN.US,D,20100330,000000,13.925,14.1212,13.8802,13.9998,1822464.8136749,0
+RYN.US,D,20100331,000000,13.981,13.9979,13.7886,13.8224,2020349.8313995,0
+RYN.US,D,20100401,000000,13.9016,13.9998,13.827,13.9288,1650516.4104994,0
+RYN.US,D,20100405,000000,14.026,14.2893,14.0157,14.2893,2030789.8006496,0
+RYN.US,D,20100406,000000,14.2322,14.6376,14.18,14.6206,3038950.9341999,0
+RYN.US,D,20100407,000000,14.605,14.6553,14.3144,14.362,2075663.7847976,0
+RYN.US,D,20100408,000000,14.2996,14.3901,14.1604,14.2584,2007527.1632488,0
+RYN.US,D,20100409,000000,14.2996,14.3733,14.1698,14.3481,1846236.1171332,0
+RYN.US,D,20100412,000000,14.4172,14.4172,14.2005,14.2249,1368593.3348331,0
+RYN.US,D,20100413,000000,14.1855,14.4014,14.11,14.3387,2382259.8414386,0
+RYN.US,D,20100414,000000,14.4172,14.4909,14.377,14.4564,1610213.995613,0
+RYN.US,D,20100415,000000,14.46,14.4892,14.1519,14.1967,1635359.232864,0
+RYN.US,D,20100416,000000,14.1314,14.2826,13.9736,14.0297,2506503.9354351,0
+RYN.US,D,20100419,000000,13.9923,14.4349,13.9483,14.3976,3436086.3364346,0
+RYN.US,D,20100420,000000,14.4825,14.5677,14.3144,14.5677,2073602.3486701,0
+RYN.US,D,20100421,000000,14.5443,14.7478,14.5068,14.6657,2110819.570059,0
+RYN.US,D,20100422,000000,14.559,14.9027,14.4937,14.8607,1562140.2342448,0
+RYN.US,D,20100423,000000,14.899,15.1605,14.7767,15.1241,2387439.668217,0
+RYN.US,D,20100426,000000,15.1167,15.2968,15.0633,15.2332,1807344.0458206,0
+RYN.US,D,20100427,000000,15.1193,15.1193,14.6422,14.6908,3638313.7559756,0
+RYN.US,D,20100428,000000,14.7478,14.8121,14.6104,14.6628,1796032.3835793,0
+RYN.US,D,20100429,000000,14.8168,15.3415,14.8103,15.3221,2621521.3625878,0
+RYN.US,D,20100430,000000,15.31,15.4303,14.8831,14.8999,2685371.2678674,0
+RYN.US,D,20100503,000000,15.0157,15.2473,14.9859,15.2107,1757485.1343099,0
+RYN.US,D,20100504,000000,15.0093,15.054,14.6852,14.8345,2552033.2956401,0
+RYN.US,D,20100505,000000,14.6945,14.7896,14.4098,14.5106,2349130.1533996,0
+RYN.US,D,20100506,000000,14.3948,15.2566,13.2237,14.0557,4198016.6884111,0
+RYN.US,D,20100507,000000,14.0624,14.2996,13.5927,13.8802,3521731.7791179,0
+RYN.US,D,20100510,000000,14.407,14.7095,14.2893,14.7047,4463409.7235249,0
+RYN.US,D,20100511,000000,14.503,14.5647,14.2044,14.403,2937830.2637359,0
+RYN.US,D,20100512,000000,14.4349,14.5871,14.3873,14.4937,3127595.9003079,0
+RYN.US,D,20100513,000000,14.4975,14.5516,14.0744,14.108,2845878.4328166,0
+RYN.US,D,20100514,000000,14.0529,14.0624,13.6897,13.7943,2222964.9080202,0
+RYN.US,D,20100517,000000,13.7962,13.9381,13.4274,13.7981,2406468.0622683,0
+RYN.US,D,20100518,000000,13.9979,14.0754,13.4646,13.5067,2733844.4659501,0
+RYN.US,D,20100519,000000,13.4228,13.6402,13.2051,13.4274,2935152.0030841,0
+RYN.US,D,20100520,000000,13.1734,13.3546,12.9427,12.9455,4493198.2787235,0
+RYN.US,D,20100521,000000,12.7904,13.461,12.6486,13.4274,4492269.8293092,0
+RYN.US,D,20100524,000000,13.432,13.4675,13.2013,13.2135,2609536.119399,0
+RYN.US,D,20100525,000000,12.9305,13.3498,12.796,13.3284,2754533.7885383,0
+RYN.US,D,20100526,000000,13.4228,13.6402,13.1734,13.2135,2282195.0546223,0
+RYN.US,D,20100527,000000,13.5122,13.7504,13.3255,13.7308,2819795.1082677,0
+RYN.US,D,20100528,000000,13.6851,13.786,13.5777,13.6552,2088823.77886,0
+RYN.US,D,20100601,000000,13.501,13.6524,13.2518,13.2678,2602126.7289751,0
+RYN.US,D,20100602,000000,13.3088,13.5637,13.1575,13.5617,2548367.6873989,0
+RYN.US,D,20100603,000000,13.6589,13.6879,13.4516,13.6141,1928437.6228886,0
+RYN.US,D,20100604,000000,13.3648,13.4814,13.0884,13.1257,2853529.8411961,0
+RYN.US,D,20100607,000000,13.1472,13.4544,13.0678,13.1304,2772106.8622274,0
+RYN.US,D,20100608,000000,13.1304,13.3376,12.9166,13.3088,3726004.5716477,0
+RYN.US,D,20100609,000000,13.3721,13.6365,13.2713,13.3619,3510970.5470946,0
+RYN.US,D,20100610,000000,13.5851,13.8224,13.4974,13.755,2810760.128212,0
+RYN.US,D,20100611,000000,13.602,13.8568,13.5496,13.8447,1909702.6488369,0
+RYN.US,D,20100614,000000,13.9148,14.1734,13.8728,14.0297,2957123.1641371,0
+RYN.US,D,20100615,000000,14.023,14.3219,13.9923,14.2799,2924626.3637611,0
+RYN.US,D,20100616,000000,14.2164,14.3294,14.1249,14.2107,2060340.6213961,0
+RYN.US,D,20100617,000000,14.18,14.3584,14.0836,14.3117,1673532.7464409,0
+RYN.US,D,20100618,000000,14.3312,14.335,14.108,14.1922,1695715.9409241,0
+RYN.US,D,20100621,000000,14.2826,14.3873,14.1294,14.18,2381992.1224611,0
+RYN.US,D,20100622,000000,14.1828,14.3733,14.0035,14.023,2904103.026939,0
+RYN.US,D,20100623,000000,13.9736,14.2249,13.8523,14.082,1879025.2666327,0
+RYN.US,D,20100624,000000,13.9951,14.0913,13.7523,13.7737,2201191.8590104,0
+RYN.US,D,20100625,000000,13.826,13.9325,13.6701,13.8625,4919704.594552,0
+RYN.US,D,20100628,000000,13.909,13.9604,13.7794,13.8904,2347348.2158849,0
+RYN.US,D,20100629,000000,13.6701,13.826,13.5944,13.673,4311039.0737428,0
+RYN.US,D,20100630,000000,13.6673,13.8429,13.3891,13.3928,4296109.9926764,0
+RYN.US,D,20100701,000000,13.4255,13.5244,13.1481,13.3919,2717849.8633529,0
+RYN.US,D,20100702,000000,13.432,13.5029,13.263,13.3405,2332703.9878104,0
+RYN.US,D,20100706,000000,13.5469,13.6608,13.1257,13.2342,3193603.6205471,0
+RYN.US,D,20100707,000000,13.2275,13.8111,13.221,13.8111,2928112.0648493,0
+RYN.US,D,20100708,000000,13.9624,14.0333,13.7149,13.9409,2897232.2870981,0
+RYN.US,D,20100709,000000,13.9604,14.1548,13.9604,14.1548,2129879.0195116,0
+RYN.US,D,20100712,000000,14.1008,14.1967,14.0128,14.1155,2297116.6395574,0
+RYN.US,D,20100713,000000,14.3117,14.3733,14.2322,14.3144,2414168.7309398,0
+RYN.US,D,20100714,000000,14.2826,14.3845,14.1446,14.335,2056160.9927179,0
+RYN.US,D,20100715,000000,14.2826,14.3424,14.0454,14.2799,1554528.4482739,0
+RYN.US,D,20100716,000000,14.1762,14.1893,13.7794,13.8447,2003157.9895344,0
+RYN.US,D,20100719,000000,13.9222,14.18,13.7001,14.1416,1779923.1972599,0
+RYN.US,D,20100720,000000,13.9951,14.3247,13.8588,14.306,2489623.71846,0
+RYN.US,D,20100721,000000,14.4014,14.4014,14.0596,14.0978,2402149.2197218,0
+RYN.US,D,20100722,000000,14.2706,14.6422,14.2594,14.5992,2738246.8368175,0
+RYN.US,D,20100723,000000,14.5516,14.8607,14.4385,14.8475,2117270.526543,0
+RYN.US,D,20100726,000000,14.8924,15.111,14.8168,15.069,2101505.0913906,0
+RYN.US,D,20100727,000000,15.1362,15.1969,14.7047,14.9234,2196032.3788744,0
+RYN.US,D,20100728,000000,14.8636,15.0334,14.7983,14.8887,1599666.9387717,0
+RYN.US,D,20100729,000000,15.1362,15.4835,15.0195,15.0934,3386243.4880626,0
+RYN.US,D,20100730,000000,14.9056,15.0269,14.6871,14.8568,3742476.784901,0
+RYN.US,D,20100802,000000,15.0736,15.4303,14.9989,15.4211,2323706.4884118,0
+RYN.US,D,20100803,000000,15.392,15.5695,15.2866,15.4415,2163325.68682,0
+RYN.US,D,20100804,000000,15.4688,15.605,15.3351,15.4172,2285011.4582666,0
+RYN.US,D,20100805,000000,15.2073,15.2117,14.7916,14.8168,4009905.5551204,0
+RYN.US,D,20100806,000000,14.6571,14.7896,14.4264,14.7404,3010489.1942541,0
+RYN.US,D,20100809,000000,14.8681,14.8775,14.6852,14.8383,1500485.6245815,0
+RYN.US,D,20100810,000000,14.7067,14.8775,14.605,14.7627,1690054.2199862,0
+RYN.US,D,20100811,000000,14.52,14.5871,14.3509,14.4162,1907286.7527831,0
+RYN.US,D,20100812,000000,14.2322,14.4349,14.1734,14.3452,1932228.5236115,0
+RYN.US,D,20100813,000000,14.3117,14.4695,14.2743,14.362,1975155.6553543,0
+RYN.US,D,20100816,000000,14.3117,14.533,14.2781,14.4172,1816682.0837589,0
+RYN.US,D,20100817,000000,14.5647,14.7833,14.503,14.6657,1940206.5491436,0
+RYN.US,D,20100818,000000,14.6143,14.6871,14.5545,14.6076,2179201.4221912,0
+RYN.US,D,20100819,000000,14.5545,14.559,14.2107,14.3593,1965049.7993881,0
+RYN.US,D,20100820,000000,14.2799,14.4452,14.1855,14.3481,1716879.6615407,0
+RYN.US,D,20100823,000000,14.407,14.4695,14.2268,14.2322,1020298.4411184,0
+RYN.US,D,20100824,000000,14.0651,14.3593,13.9195,14.2107,2216045.9787631,0
+RYN.US,D,20100825,000000,14.1212,14.2285,13.9951,14.1828,4775479.0269439,0
+RYN.US,D,20100826,000000,14.2706,14.407,14.1893,14.3099,3221756.9482305,0
+RYN.US,D,20100827,000000,14.421,14.4415,14.1397,14.3733,2917055.2710749,0
+RYN.US,D,20100830,000000,14.3219,14.4658,14.2799,14.2855,1960833.7609291,0
+RYN.US,D,20100831,000000,14.2285,14.4862,14.194,14.3892,3729529.8951446,0
+RYN.US,D,20100901,000000,14.574,14.8121,14.52,14.7702,4672726.3415926,0
+RYN.US,D,20100902,000000,14.7047,14.8681,14.6871,14.8475,3310128.8409815,0
+RYN.US,D,20100903,000000,14.9663,14.9663,14.6945,14.8149,2396761.6430168,0
+RYN.US,D,20100907,000000,14.7784,14.828,14.6974,14.7234,2556649.8416897,0
+RYN.US,D,20100908,000000,14.559,14.7011,14.5384,14.6076,1763733.6952469,0
+RYN.US,D,20100909,000000,14.761,14.7983,14.618,14.6852,1521753.2201612,0
+RYN.US,D,20100910,000000,14.7142,14.7627,14.5797,14.5824,1299743.5099281,0
+RYN.US,D,20100913,000000,14.7757,14.9056,14.7254,14.8729,2001346.0674941,0
+RYN.US,D,20100914,000000,14.8607,14.9121,14.7702,14.7896,1464436.7288108,0
+RYN.US,D,20100915,000000,14.7011,14.8534,14.6488,14.761,1874731.0542321,0
+RYN.US,D,20100916,000000,14.7254,14.9503,14.7254,14.9448,2472589.2953538,0
+RYN.US,D,20100917,000000,15.0027,15.1801,14.9728,15.167,2174281.818259,0
+RYN.US,D,20100920,000000,15.2117,15.392,15.108,15.2315,3174402.8154741,0
+RYN.US,D,20100921,000000,15.254,15.4162,15.2015,15.2614,1708101.6917034,0
+RYN.US,D,20100922,000000,15.2203,15.4032,15.1362,15.1727,1761071.4977337,0
+RYN.US,D,20100923,000000,15.0503,15.2107,14.9448,14.9663,1403647.386883,0
+RYN.US,D,20100924,000000,15.1689,15.4566,15.1362,15.4211,1320438.1868959,0
+RYN.US,D,20100927,000000,15.4517,15.4595,15.1167,15.2315,1433152.1599654,0
+RYN.US,D,20100928,000000,15.2249,15.3025,15.0465,15.2696,1442926.0443993,0
+RYN.US,D,20100929,000000,15.2502,15.2998,15.1446,15.2107,1272406.1896883,0
+RYN.US,D,20100930,000000,15.2856,15.4507,15.0773,15.2454,2425479.3223051,0
+RYN.US,D,20101001,000000,15.3762,15.408,15.127,15.3304,1901130.2871744,0
+RYN.US,D,20101004,000000,15.3221,15.5014,15.3182,15.4872,1695873.359683,0
+RYN.US,D,20101005,000000,15.3659,15.6358,15.31,15.4172,3728223.4265339,0
+RYN.US,D,20101006,000000,15.3696,15.4136,14.87,14.9728,3496827.4889463,0
+RYN.US,D,20101007,000000,15.0157,15.14,14.94,14.9962,3669420.5594199,0
+RYN.US,D,20101008,000000,15.0334,15.0334,14.743,14.832,1923102.5191032,0
+RYN.US,D,20101011,000000,14.8681,14.9234,14.7757,14.7896,2319712.121266,0
+RYN.US,D,20101012,000000,14.7833,14.9121,14.6628,14.8729,3201387.8175394,0
+RYN.US,D,20101013,000000,14.9448,15.294,14.9158,15.1503,3175142.7907282,0
+RYN.US,D,20101014,000000,15.1503,15.3155,15.0298,15.2176,1978539.6232311,0
+RYN.US,D,20101015,000000,15.3025,15.4108,15.2176,15.3155,2032630.6363395,0
+RYN.US,D,20101018,000000,15.2566,15.5677,15.2566,15.5284,1873695.5172268,0
+RYN.US,D,20101019,000000,15.3883,15.5014,15.1933,15.2866,2659056.634122,0
+RYN.US,D,20101020,000000,15.3351,15.6908,15.3351,15.5135,1774897.5766125,0
+RYN.US,D,20101021,000000,15.5462,15.6217,15.4303,15.5387,1116054.0232713,0
+RYN.US,D,20101022,000000,15.6022,15.6657,15.4722,15.6022,1308890.9319544,0
+RYN.US,D,20101025,000000,15.6535,15.8029,15.5714,15.6853,1616723.8502719,0
+RYN.US,D,20101026,000000,15.6657,15.6908,15.478,15.5992,2190762.5985194,0
+RYN.US,D,20101027,000000,15.4629,15.6908,15.4595,15.5639,2471150.0381303,0
+RYN.US,D,20101028,000000,15.6293,15.7058,15.5574,15.6293,2116909.6413611,0
+RYN.US,D,20101029,000000,15.589,15.9307,15.589,15.8786,2034171.6267744,0
+RYN.US,D,20101101,000000,15.8805,16.0711,15.7899,16.0197,1978395.0549832,0
+RYN.US,D,20101102,000000,16.1484,16.1766,15.955,16.0224,1355403.3562451,0
+RYN.US,D,20101103,000000,16.0467,16.0746,15.8597,15.9468,1244761.5280623,0
+RYN.US,D,20101104,000000,16.0944,16.2904,16.0841,16.2838,2462207.1534029,0
+RYN.US,D,20101105,000000,16.3333,16.5416,16.2988,16.5258,1783028.7373997,0
+RYN.US,D,20101108,000000,16.325,16.5229,16.2838,16.5229,1789033.1386293,0
+RYN.US,D,20101109,000000,16.5836,16.5865,16.1812,16.2522,1808786.5156718,0
+RYN.US,D,20101110,000000,16.2522,16.5714,16.1773,16.551,1937818.4958635,0
+RYN.US,D,20101111,000000,16.4688,16.5744,16.2456,16.2502,2369613.8678132,0
+RYN.US,D,20101112,000000,16.1849,16.2522,15.9662,15.9813,1981998.5524216,0
+RYN.US,D,20101115,000000,16.0346,16.1223,15.8666,15.929,2239533.5001053,0
+RYN.US,D,20101116,000000,15.8597,15.9038,15.0773,15.2015,4011833.1317591,0
+RYN.US,D,20101117,000000,15.2371,15.7039,15.2203,15.5321,2344560.7258902,0
+RYN.US,D,20101118,000000,15.7321,15.7899,15.6236,15.6721,1545956.0866113,0
+RYN.US,D,20101119,000000,15.6078,15.7209,15.52,15.6853,1303494.788242,0
+RYN.US,D,20101122,000000,15.6498,15.8778,15.5574,15.8571,1924114.4968386,0
+RYN.US,D,20101123,000000,15.7097,15.7768,15.6105,15.6293,1767656.3137066,0
+RYN.US,D,20101124,000000,15.76,15.8701,15.6955,15.7712,1702654.1459474,0
+RYN.US,D,20101126,000000,15.719,15.8227,15.6657,15.7244,415893.93555659,0
+RYN.US,D,20101129,000000,15.6975,15.6975,15.3258,15.5387,2679430.0483167,0
+RYN.US,D,20101130,000000,15.4182,15.5769,15.3492,15.5042,1657167.6207787,0
+RYN.US,D,20101201,000000,15.6564,15.7097,15.1624,15.6657,2996947.9683676,0
+RYN.US,D,20101202,000000,15.7097,15.956,15.6414,15.9273,2668666.6745417,0
+RYN.US,D,20101203,000000,15.8973,16.1662,15.8871,16.1066,1885692.5400505,0
+RYN.US,D,20101206,000000,16.1027,16.1066,15.9151,15.9439,1547137.2627406,0
+RYN.US,D,20101207,000000,16.0997,16.1092,15.8992,15.9346,1766768.5575769,0
+RYN.US,D,20101208,000000,15.8476,15.9419,15.7356,15.8701,2576393.5808491,0
+RYN.US,D,20101209,000000,16.0094,16.0589,15.5266,15.5387,2255719.7894903,0
+RYN.US,D,20101210,000000,15.6172,15.8719,15.5677,15.7273,2868923.6824076,0
+RYN.US,D,20101213,000000,15.7993,16.0617,15.7899,15.9395,3050620.268995,0
+RYN.US,D,20101214,000000,16.0094,16.1129,15.8666,15.9169,1956385.3423975,0
+RYN.US,D,20101215,000000,15.7356,15.956,15.4649,15.4742,2848820.1289424,0
+RYN.US,D,20101216,000000,15.5042,15.5517,15.2203,15.2361,3609664.6127457,0
+RYN.US,D,20101217,000000,15.2566,15.4742,15.127,15.306,4328547.8948773,0
+RYN.US,D,20101220,000000,15.392,15.6172,15.2652,15.6143,1892666.0839789,0
+RYN.US,D,20101221,000000,15.6721,15.7405,15.5742,15.7209,1499966.2497649,0
+RYN.US,D,20101222,000000,15.719,15.8666,15.6761,15.8115,1704522.8244109,0
+RYN.US,D,20101223,000000,15.8198,15.9395,15.7993,15.8719,1209510.4348449,0
+RYN.US,D,20101227,000000,15.8476,16.054,15.8476,16.054,695297.24020581,0
+RYN.US,D,20101228,000000,16.1066,16.1541,15.9497,16.1541,1022197.1041074,0
+RYN.US,D,20101229,000000,16.1671,16.2483,16.0979,16.2371,1073169.7265649,0
+RYN.US,D,20101230,000000,16.2045,16.2531,16.0671,16.1428,724606.04299659,0
+RYN.US,D,20101231,000000,16.156,16.2055,15.955,15.9804,1176457.8498715,0
+RYN.US,D,20110103,000000,16.1401,16.9198,16.0997,16.8974,3790593.3813055,0
+RYN.US,D,20110104,000000,16.9449,17.1457,16.8086,16.8702,3623260.4533036,0
+RYN.US,D,20110105,000000,16.8086,17.0505,16.7983,17.0469,2163472.3968197,0
+RYN.US,D,20110106,000000,17.0076,17.538,16.9963,17.1758,2736363.1660912,0
+RYN.US,D,20110107,000000,17.1981,17.4642,17.187,17.4483,2830190.1007297,0
+RYN.US,D,20110110,000000,17.058,17.4857,16.9731,17.4585,3357267.7276799,0
+RYN.US,D,20110111,000000,17.2102,17.255,16.6835,17.2036,4152273.1530239,0
+RYN.US,D,20110112,000000,17.3075,17.3717,17.2457,17.3502,2151507.5002732,0
+RYN.US,D,20110113,000000,17.3437,17.3745,17.2793,17.3344,1360129.1316376,0
+RYN.US,D,20110114,000000,17.34,17.3717,17.2531,17.3372,1928048.8949333,0
+RYN.US,D,20110118,000000,17.4017,17.6407,17.2747,17.6407,3690149.5044169,0
+RYN.US,D,20110119,000000,17.5978,17.6351,17.1794,17.1934,2963841.8395987,0
+RYN.US,D,20110120,000000,17.2065,17.3035,17.0897,17.184,2511060.5124337,0
+RYN.US,D,20110121,000000,17.2009,17.3857,17.1168,17.2905,2676587.9436507,0
+RYN.US,D,20110124,000000,17.326,17.6014,17.2457,17.5651,2383533.1128961,0
+RYN.US,D,20110125,000000,17.4343,18.2496,17.4343,17.9088,3783070.4780352,0
+RYN.US,D,20110126,000000,18.0741,18.5241,17.9676,18.2402,3449897.4230506,0
+RYN.US,D,20110127,000000,18.2402,18.2532,18.0274,18.2318,2330425.1638733,0
+RYN.US,D,20110128,000000,18.0908,18.1842,17.8798,17.9059,1645315.1662028,0
+RYN.US,D,20110131,000000,17.7153,18.2683,17.4493,18.0094,2950256.7077997,0
+RYN.US,D,20110201,000000,18.0945,18.2065,17.7547,18.1871,2595932.7827096,0
+RYN.US,D,20110202,000000,18.0945,18.2468,18.0701,18.1414,1808486.6704169,0
+RYN.US,D,20110203,000000,18.1151,18.2271,18.0021,18.1647,1004854.2687391,0
+RYN.US,D,20110204,000000,18.2356,18.396,18.0619,18.2356,1593803.8931624,0
+RYN.US,D,20110207,000000,18.2775,18.4315,18.2196,18.3906,1219136.538403,0
+RYN.US,D,20110208,000000,18.442,18.6307,18.3075,18.5521,1805850.1739257,0
+RYN.US,D,20110209,000000,18.5177,18.7191,18.454,18.6782,2454621.0684538,0
+RYN.US,D,20110210,000000,18.6437,18.7621,18.5409,18.7155,1401336.4366685,0
+RYN.US,D,20110211,000000,18.7249,18.8341,18.6212,18.7828,1749872.2774632,0
+RYN.US,D,20110214,000000,18.7948,18.8631,18.5306,18.6238,1618084.933554,0
+RYN.US,D,20110215,000000,18.567,18.7397,18.4756,18.6064,1789716.3574601,0
+RYN.US,D,20110216,000000,18.636,18.8854,18.636,18.7155,1832295.4545321,0
+RYN.US,D,20110218,000000,18.8677,18.8891,18.6203,18.8492,1648627.3853936,0
+RYN.US,D,20110222,000000,18.6819,18.8883,18.6034,18.654,1739587.58522,0
+RYN.US,D,20110223,000000,18.6238,18.6856,18.1105,18.2701,2257035.8959842,0
+RYN.US,D,20110224,000000,18.2701,18.3121,17.9375,18.0413,1805867.3079402,0
+RYN.US,D,20110225,000000,18.1486,18.4709,18.0701,18.4644,1656867.7755238,0
+RYN.US,D,20110228,000000,18.5709,18.737,18.5306,18.6566,1431224.5833269,0
+RYN.US,D,20110301,000000,18.7062,18.7519,18.1925,18.2001,1919693.9210806,0
+RYN.US,D,20110302,000000,18.171,18.4456,18.1526,18.3448,1695220.1253777,0
+RYN.US,D,20110303,000000,18.4801,18.5979,18.442,18.5614,1930250.615805,0
+RYN.US,D,20110304,000000,18.5764,18.6081,18.3158,18.4669,1192577.7449502,0
+RYN.US,D,20110307,000000,18.5437,18.5642,18.2768,18.3906,1658551.1924549,0
+RYN.US,D,20110308,000000,18.5055,18.7062,18.425,18.64,1487500.1832924,0
+RYN.US,D,20110309,000000,18.6418,18.6472,18.2768,18.4055,2080647.6412844,0
+RYN.US,D,20110310,000000,18.2691,18.2719,17.9554,18.0701,1353843.0900438,0
+RYN.US,D,20110311,000000,17.9106,18.5007,17.9106,18.442,1838579.354374,0
+RYN.US,D,20110314,000000,18.3383,18.6437,18.242,18.5764,2396892.289878,0
+RYN.US,D,20110315,000000,18.2113,18.6268,18.1346,18.4972,2341088.9461888,0
+RYN.US,D,20110316,000000,18.4972,18.5614,18.3448,18.4055,2779947.8156431,0
+RYN.US,D,20110317,000000,18.6073,18.639,18.144,18.1628,2232461.4355932,0
+RYN.US,D,20110318,000000,18.2803,18.4194,18.2552,18.3886,2060852.5000812,0
+RYN.US,D,20110321,000000,18.623,18.623,18.4289,18.4456,2243355.4562292,0
+RYN.US,D,20110322,000000,18.4868,18.5782,18.3158,18.454,1932834.6393767,0
+RYN.US,D,20110323,000000,18.4772,18.5212,18.2963,18.425,2070993.6949525,0
+RYN.US,D,20110324,000000,18.4669,18.5568,18.1963,18.5343,1390057.9715805,0
+RYN.US,D,20110325,000000,18.5764,18.7276,18.5241,18.6472,1951470.0219687,0
+RYN.US,D,20110328,000000,18.6437,18.8604,18.6081,18.7621,1772163.6304132,0
+RYN.US,D,20110329,000000,18.7343,18.8034,18.569,18.7706,1272457.5917319,0
+RYN.US,D,20110330,000000,18.8584,19.1048,18.8321,19.0713,2241110.9003211,0
+RYN.US,D,20110331,000000,19.0974,19.2554,19.0788,19.1291,1602793.8964299,0
+RYN.US,D,20110401,000000,19.3197,19.5045,19.2703,19.4159,1430054.1159567,0
+RYN.US,D,20110404,000000,19.5196,19.6298,19.4821,19.5373,966101.41129478,0
+RYN.US,D,20110405,000000,19.5148,19.6298,19.4214,19.5148,1312103.5596855,0
+RYN.US,D,20110406,000000,19.6268,19.6483,19.4568,19.6344,1298176.8184712,0
+RYN.US,D,20110407,000000,19.2703,19.4214,19.0406,19.0974,2659627.4109822,0
+RYN.US,D,20110408,000000,19.1927,19.2703,18.8658,18.9751,1699585.0155883,0
+RYN.US,D,20110411,000000,18.9723,19.0321,18.7855,18.8808,1728350.8842925,0
+RYN.US,D,20110412,000000,18.8239,18.891,18.6073,18.6454,1479553.2131615,0
+RYN.US,D,20110413,000000,18.7417,18.7688,18.4709,18.4841,1524384.362273,0
+RYN.US,D,20110414,000000,18.4092,18.5212,18.3121,18.412,2697984.0443397,0
+RYN.US,D,20110415,000000,18.4587,18.6932,18.3448,18.6623,1506644.231942,0
+RYN.US,D,20110418,000000,18.5128,18.5409,18.2524,18.4289,1275053.3949387,0
+RYN.US,D,20110419,000000,18.4669,18.6847,18.442,18.6623,1407172.71038,0
+RYN.US,D,20110420,000000,18.8837,18.9294,18.5952,18.9042,1602806.746941,0
+RYN.US,D,20110421,000000,18.9472,19.1087,18.7743,19.1004,907283.55191799,0
+RYN.US,D,20110425,000000,19.1087,19.1955,18.992,19.1106,1217323.5454868,0
+RYN.US,D,20110426,000000,19.2748,20.2079,19.2748,20.0631,5815048.9509452,0
+RYN.US,D,20110427,000000,20.0275,20.1957,19.6268,19.9668,2532867.8294723,0
+RYN.US,D,20110428,000000,19.9826,20.514,19.9808,20.4459,2434409.3565216,0
+RYN.US,D,20110429,000000,20.4898,20.5719,20.2088,20.3731,1610696.9606485,0
+RYN.US,D,20110502,000000,20.4028,20.4067,20.0956,20.2833,1319213.1048544,0
+RYN.US,D,20110503,000000,20.2088,20.4748,20.1127,20.3133,2038360.893336,0
+RYN.US,D,20110504,000000,20.3283,20.3665,20.0761,20.1667,2334117.5440122,0
+RYN.US,D,20110505,000000,19.9518,20.2181,19.8856,20.0779,2710729.6094248,0
+RYN.US,D,20110506,000000,20.3021,20.3405,19.8809,19.964,2014649.5589286,0
+RYN.US,D,20110509,000000,19.9715,20.2283,19.936,20.1899,1553104.1833131,0
+RYN.US,D,20110510,000000,20.2113,20.4159,20.1667,20.3405,1158889.059686,0
+RYN.US,D,20110511,000000,20.3619,20.457,20.2357,20.4038,1638781.7522737,0
+RYN.US,D,20110512,000000,20.3385,20.5757,20.1899,20.4534,1417486.3162726,0
+RYN.US,D,20110513,000000,20.4758,20.514,20.3086,20.3385,1463656.0602722,0
+RYN.US,D,20110516,000000,20.2666,20.5364,20.1872,20.2816,1444275.3480464,0
+RYN.US,D,20110517,000000,20.1872,20.2666,20.0956,20.2498,2263979.455387,0
+RYN.US,D,20110518,000000,20.2283,20.5104,20.1219,20.4758,1205544.9813487,0
+RYN.US,D,20110519,000000,20.5672,20.6401,20.3741,20.5598,1198415.0895376,0
+RYN.US,D,20110520,000000,20.4879,20.6681,20.3619,20.5104,1332838.9299379,0
+RYN.US,D,20110523,000000,20.2666,20.4534,20.1787,20.2113,1782743.8844076,0
+RYN.US,D,20110524,000000,20.2413,20.4188,20.2152,20.2712,1540851.2211467,0
+RYN.US,D,20110525,000000,20.234,20.2609,19.6681,19.725,3267620.4217195,0
+RYN.US,D,20110526,000000,19.6577,20.0425,19.4933,19.9715,1561045.7990644,0
+RYN.US,D,20110527,000000,19.9631,20.0658,19.6803,19.965,1486207.6360686,0
+RYN.US,D,20110531,000000,20.1058,20.3804,20.0257,20.3804,3007458.6154278,0
+RYN.US,D,20110601,000000,20.3684,20.4841,20.1638,20.1667,2481601.7870155,0
+RYN.US,D,20110602,000000,20.1433,20.4179,20.1433,20.3405,2503741.0755862,0
+RYN.US,D,20110603,000000,20.2088,20.3843,20.0779,20.234,2024208.1973044,0
+RYN.US,D,20110606,000000,20.1787,20.2609,19.9518,20.0069,882875.07729305,0
+RYN.US,D,20110607,000000,20.2069,20.4348,20.0387,20.2413,1845820.61728,0
+RYN.US,D,20110608,000000,20.2851,20.2945,19.9835,20.0509,1725177.8789701,0
+RYN.US,D,20110609,000000,20.0135,20.0583,19.6838,19.7416,1796256.1966446,0
+RYN.US,D,20110610,000000,19.6708,19.6708,19.2244,19.2972,2129044.8071774,0
+RYN.US,D,20110613,000000,19.3421,19.4214,18.9854,19.1311,2103275.2492703,0
+RYN.US,D,20110614,000000,19.3066,19.5467,19.1254,19.3981,1988097.190731,0
+RYN.US,D,20110615,000000,19.287,19.3907,19.1694,19.2068,1742383.6422221,0
+RYN.US,D,20110616,000000,19.1778,19.3457,19.0918,19.2823,1727903.258162,0
+RYN.US,D,20110617,000000,19.4973,19.5075,19.202,19.3178,1922751.2718047,0
+RYN.US,D,20110620,000000,19.2479,19.5821,19.2479,19.5167,800223.80365519,0
+RYN.US,D,20110621,000000,19.556,19.7829,19.3421,19.7166,1719473.3229956,0
+RYN.US,D,20110622,000000,19.6885,19.8529,19.6671,19.6718,1949243.6709512,0
+RYN.US,D,20110623,000000,19.4768,19.6605,19.2646,19.4214,1907829.6868696,0
+RYN.US,D,20110624,000000,19.4214,19.6176,19.2479,19.5045,3396583.8658531,0
+RYN.US,D,20110627,000000,19.5148,19.7679,19.4821,19.6596,1645586.0978081,0
+RYN.US,D,20110628,000000,19.6718,19.8296,19.5794,19.8044,935980.88456395,0
+RYN.US,D,20110629,000000,19.8511,20.0313,19.7865,19.9808,1095546.7495878,0
+RYN.US,D,20110630,000000,20.0499,20.273,19.8828,20.2283,2217573.0478113,0
+RYN.US,D,20110701,000000,20.2749,20.6457,20.2452,20.6177,1422160.6896214,0
+RYN.US,D,20110705,000000,20.6215,20.8642,20.5328,20.8642,1437426.0257237,0
+RYN.US,D,20110706,000000,20.7801,21.0071,20.7801,20.9127,1815727.9333228,0
+RYN.US,D,20110707,000000,21.0613,21.0613,20.9127,20.9679,1592532.7634568,0
+RYN.US,D,20110708,000000,20.7607,20.9426,20.7607,20.922,1440776.7964472,0
+RYN.US,D,20110711,000000,20.7679,20.838,20.5897,20.6681,998124.88451833,0
+RYN.US,D,20110712,000000,20.5906,20.9082,20.5906,20.7298,1318121.8823017,0
+RYN.US,D,20110713,000000,20.7626,20.8933,20.6177,20.6597,954193.27117154,0
+RYN.US,D,20110714,000000,20.6747,20.8044,20.3189,20.3507,930949.90953705,0
+RYN.US,D,20110715,000000,20.4384,20.4841,20.29,20.4236,842455.93693223,0
+RYN.US,D,20110718,000000,20.3423,20.4123,20.0808,20.2208,1110566.8551067,0
+RYN.US,D,20110719,000000,20.3701,20.4554,20.2021,20.4281,2179411.3138696,0
+RYN.US,D,20110720,000000,20.4554,20.5486,20.3302,20.4943,1522135.5228613,0
+RYN.US,D,20110721,000000,20.5831,20.6747,20.514,20.6374,1007369.7562525,0
+RYN.US,D,20110722,000000,20.6335,20.6616,20.5233,20.6504,767679.88473918,0
+RYN.US,D,20110725,000000,20.457,20.8717,20.415,20.6784,1541105.0187375,0
+RYN.US,D,20110726,000000,20.6485,20.7652,20.5767,20.6411,1094285.2577655,0
+RYN.US,D,20110727,000000,20.5354,20.6046,19.965,20.0341,1726473.6388217,0
+RYN.US,D,20110728,000000,20.0163,20.3741,19.6643,19.992,2640302.3843039,0
+RYN.US,D,20110729,000000,19.7099,20.1759,19.7099,19.951,2555427.9722759,0
+RYN.US,D,20110801,000000,20.0341,20.1395,19.3654,19.4768,2652455.7550105,0
+RYN.US,D,20110802,000000,19.3731,19.5486,18.7724,18.7855,3045515.4035304,0
+RYN.US,D,20110803,000000,18.7333,18.8948,18.4679,18.8527,3303987.3676356,0
+RYN.US,D,20110804,000000,18.654,18.7435,17.9479,17.9721,3593698.923798,0
+RYN.US,D,20110805,000000,18.1253,18.3531,17.6286,17.9721,3773718.5187099,0
+RYN.US,D,20110808,000000,17.454,17.7825,16.5147,16.5397,4851754.3054115,0
+RYN.US,D,20110809,000000,16.804,17.987,16.4052,17.9618,4851053.9525662,0
+RYN.US,D,20110810,000000,17.6304,18.3383,17.4642,17.835,5261397.5382794,0
+RYN.US,D,20110811,000000,17.8377,18.5025,17.8107,18.2646,3776516.7174637,0
+RYN.US,D,20110812,000000,18.3589,18.5128,18.0291,18.0908,2147665.1975068,0
+RYN.US,D,20110815,000000,18.2298,18.5446,18.1982,18.4679,1706660.2927281,0
+RYN.US,D,20110816,000000,18.2356,18.5709,18.1842,18.4494,1475850.1242636,0
+RYN.US,D,20110817,000000,18.5241,18.6977,18.3886,18.5642,1129279.3407643,0
+RYN.US,D,20110818,000000,18.0404,18.2196,17.8498,18.0619,3339589.7081516,0
+RYN.US,D,20110819,000000,17.8154,18.2589,17.7677,17.8788,2002565.795156,0
+RYN.US,D,20110822,000000,18.244,18.3746,17.9992,18.1423,2387455.7313558,0
+RYN.US,D,20110823,000000,18.215,18.8249,18.0741,18.82,3621328.5931612,0
+RYN.US,D,20110824,000000,18.7464,18.9826,18.5212,18.8127,3105716.8345834,0
+RYN.US,D,20110825,000000,18.8127,19.0965,18.1925,18.2542,1915401.8504318,0
+RYN.US,D,20110826,000000,18.145,18.8283,18.0104,18.7519,1606544.103868,0
+RYN.US,D,20110829,000000,19.0115,19.3506,18.8967,19.3506,1766552.240643,0
+RYN.US,D,20110830,000000,19.2636,19.4177,19.0591,19.1973,1561438.8105236,0
+RYN.US,D,20110831,000000,19.3747,19.5531,19.1833,19.4719,2007537.8720079,0
+RYN.US,D,20110901,000000,19.5317,19.5317,18.9079,18.9341,1897669.2162321,0
+RYN.US,D,20110902,000000,18.5764,18.9378,18.4972,18.5025,1782469.7401747,0
+RYN.US,D,20110906,000000,18.0741,18.6146,18.0516,18.3467,2529149.7483116,0
+RYN.US,D,20110907,000000,18.5427,18.7146,18.2914,18.6725,2823919.0513986,0
+RYN.US,D,20110908,000000,18.638,18.9472,18.4772,18.8015,2403987.9136599,0
+RYN.US,D,20110909,000000,18.6437,18.7352,18.3736,18.5334,2287489.4651231,0
+RYN.US,D,20110912,000000,18.286,18.5075,18.0459,18.4738,1948488.7034344,0
+RYN.US,D,20110913,000000,18.5596,18.583,18.257,18.4885,1637541.6779694,0
+RYN.US,D,20110914,000000,18.6248,18.8631,18.3055,18.6725,1346329.8246566,0
+RYN.US,D,20110915,000000,18.8156,18.8492,18.6342,18.7724,1220954.8856989,0
+RYN.US,D,20110916,000000,18.8536,19.1151,18.6949,19.0824,2211061.0514004,0
+RYN.US,D,20110919,000000,18.6585,19.0788,18.6492,18.892,2398350.8228677,0
+RYN.US,D,20110920,000000,18.9341,19.2758,18.8734,18.878,2287962.7922755,0
+RYN.US,D,20110921,000000,18.9042,18.9172,17.9199,17.9404,2421345.741291,0
+RYN.US,D,20110922,000000,17.6463,18.0021,17.2662,17.526,2658089.6331749,0
+RYN.US,D,20110923,000000,17.4391,17.6192,17.1916,17.6043,2424111.8137674,0
+RYN.US,D,20110926,000000,17.7098,17.7368,17.2841,17.6828,1523724.7027124,0
+RYN.US,D,20110927,000000,18.0423,18.2001,17.7499,17.8677,1346747.4662618,0
+RYN.US,D,20110928,000000,17.9404,18.0423,17.2055,17.2112,2388165.7220843,0
+RYN.US,D,20110929,000000,17.5054,17.6294,17.3214,17.6294,2019439.5868755,0
+RYN.US,D,20110930,000000,17.4874,17.6752,17.2504,17.255,3114247.4320853,0
+RYN.US,D,20111003,000000,17.1916,17.5054,16.7143,16.72,2693361.0730346,0
+RYN.US,D,20111004,000000,16.5547,17.4567,16.2624,17.4231,3445344.0586797,0
+RYN.US,D,20111005,000000,17.4185,17.6725,16.9432,17.6014,3002533.6571162,0
+RYN.US,D,20111006,000000,17.5372,17.8517,17.4231,17.5679,2658960.25529,0
+RYN.US,D,20111007,000000,17.7098,18.0741,17.4605,17.4849,3043035.254922,0
+RYN.US,D,20111010,000000,17.8284,18.3625,17.7182,18.357,1757357.7000766,0
+RYN.US,D,20111011,000000,18.2383,18.2914,17.8619,17.9545,1666310.7593014,0
+RYN.US,D,20111012,000000,18.1682,18.4987,17.9759,18.2953,2221608.1082416,0
+RYN.US,D,20111013,000000,18.1262,18.3279,17.8816,18.1552,1875815.8515293,0
+RYN.US,D,20111014,000000,18.3215,18.6837,18.2953,18.6108,1244586.9752888,0
+RYN.US,D,20111017,000000,18.4625,18.4772,18.0796,18.1114,1893983.2613487,0
+RYN.US,D,20111018,000000,18.2318,18.9042,18.0675,18.8117,2822608.2992843,0
+RYN.US,D,20111019,000000,18.8069,18.9517,18.5913,18.638,1898090.0704648,0
+RYN.US,D,20111020,000000,18.6885,18.8117,18.3336,18.7791,2010258.9676961,0
+RYN.US,D,20111021,000000,18.9172,19.2189,18.8424,19.1413,2042909.9742031,0
+RYN.US,D,20111024,000000,19.1496,19.4973,19.0974,19.4019,2266865.4659654,0
+RYN.US,D,20111025,000000,19.5094,19.5167,18.6445,18.8015,2742420.0402403,0
+RYN.US,D,20111026,000000,19.1582,19.2319,18.7791,19.1199,2195938.1417942,0
+RYN.US,D,20111027,000000,19.7436,19.8463,19.3628,19.7416,2751618.8643103,0
+RYN.US,D,20111028,000000,19.6605,19.8884,19.6026,19.822,2238737.8393037,0
+RYN.US,D,20111031,000000,19.6987,19.9762,19.5531,19.5699,2216656.3780321,0
+RYN.US,D,20111101,000000,19.0022,19.4811,18.9229,18.976,2882711.2097535,0
+RYN.US,D,20111102,000000,19.3029,19.5224,19.075,19.3345,2318977.5003915,0
+RYN.US,D,20111103,000000,19.638,19.808,19.1787,19.7231,1981048.6854891,0
+RYN.US,D,20111104,000000,19.5662,19.7295,19.3355,19.7129,1355990.196244,0
+RYN.US,D,20111107,000000,19.727,19.9332,19.4223,19.6866,1503667.196911,0
+RYN.US,D,20111108,000000,19.8064,19.9724,19.3457,19.9278,1613469.4583804,0
+RYN.US,D,20111109,000000,19.5662,19.7037,19.0358,19.0974,2981787.5781046,0
+RYN.US,D,20111110,000000,19.3319,19.3579,18.9881,19.0703,783454.95777477,0
+RYN.US,D,20111111,000000,19.2758,19.6026,19.0824,19.6026,1405000.9740338,0
+RYN.US,D,20111114,000000,19.4335,19.556,19.2666,19.3506,1696322.0566894,0
+RYN.US,D,20111115,000000,19.3075,19.6643,19.2422,19.556,1131291.5166,0
+RYN.US,D,20111116,000000,19.3579,19.7494,19.3131,19.4177,1244385.6506177,0
+RYN.US,D,20111117,000000,19.4177,19.4421,18.9229,18.9433,2077935.1126034,0
+RYN.US,D,20111118,000000,19.1048,19.1496,18.8424,19.0321,1597746.8582645,0
+RYN.US,D,20111121,000000,18.7435,18.9172,18.3848,18.5549,2183558.8162704,0
+RYN.US,D,20111122,000000,18.5167,18.6437,18.412,18.4738,1282948.9630258,0
+RYN.US,D,20111123,000000,18.3336,18.4072,17.9721,17.9937,1408601.2588444,0
+RYN.US,D,20111125,000000,18.0012,18.3112,17.8994,17.9404,665048.20836573,0
+RYN.US,D,20111128,000000,18.427,18.427,18.0675,18.1944,1743062.5775491,0
+RYN.US,D,20111129,000000,18.2803,18.3794,18.1141,18.3215,1997083.9813708,0
+RYN.US,D,20111130,000000,18.8361,19.0882,18.6073,19.0591,2513367.1791445,0
+RYN.US,D,20111201,000000,18.9835,19.0788,18.7576,18.8249,1224969.5994869,0
+RYN.US,D,20111202,000000,19.0218,19.2197,18.9453,19.0639,1425844.5027531,0
+RYN.US,D,20111205,000000,19.288,19.3766,19.0788,19.2721,1283480.1174773,0
+RYN.US,D,20111206,000000,19.3216,19.8136,19.1833,19.6222,2417544.1318092,0
+RYN.US,D,20111207,000000,19.4299,19.638,19.2778,19.6036,1660688.660772,0
+RYN.US,D,20111208,000000,19.4851,19.5016,19.0882,19.1291,1468948.3290213,0
+RYN.US,D,20111209,000000,19.1731,19.5336,19.1694,19.4637,1065860.9984766,0
+RYN.US,D,20111212,000000,19.3094,19.4009,19.1048,19.3487,1589987.291418,0
+RYN.US,D,20111213,000000,19.4792,19.5429,19.0358,19.0918,2320808.6981982,0
+RYN.US,D,20111214,000000,19.0358,19.2291,18.9779,19.0442,2447113.1574462,0
+RYN.US,D,20111215,000000,19.1638,19.5167,19.1506,19.4402,2348171.7194599,0
+RYN.US,D,20111216,000000,19.5662,19.8735,19.5662,19.7932,3167277.2071666,0
+RYN.US,D,20111219,000000,19.893,19.893,19.5616,19.584,1491520.2514598,0
+RYN.US,D,20111220,000000,19.8688,20.0817,19.8136,20.0677,1789404.7325701,0
+RYN.US,D,20111221,000000,20.0817,20.4271,20.0555,20.4048,1778784.8561671,0
+RYN.US,D,20111222,000000,20.4179,20.7372,20.3843,20.6326,1982265.2005232,0
+RYN.US,D,20111223,000000,20.6411,20.8987,20.5617,20.8399,1645157.747444,0
+RYN.US,D,20111227,000000,20.8399,21.1827,20.7549,21.0426,1007447.930194,0
+RYN.US,D,20111228,000000,21.0761,21.121,20.8754,20.9269,1747668.4148396,0
+RYN.US,D,20111229,000000,21.0361,21.2723,20.9753,21.2472,1692025.702537,0
+RYN.US,D,20111230,000000,21.3134,21.4461,21.137,21.137,1307432.3989645,0
+RYN.US,D,20120103,000000,21.3134,21.5235,21.0017,21.0399,2287495.8903786,0
+RYN.US,D,20120104,000000,21.0221,21.1957,20.8633,21.0221,2494384.8327574,0
+RYN.US,D,20120105,000000,20.9605,21.3134,20.8633,21.2723,1293838.7001583,0
+RYN.US,D,20120106,000000,21.2723,21.4262,21.0613,21.3302,1617011.915892,0
+RYN.US,D,20120109,000000,21.3359,21.4151,21.2274,21.4124,1228115.8329115,0
+RYN.US,D,20120110,000000,21.5458,21.6216,21.2965,21.3507,1634866.6299454,0
+RYN.US,D,20120111,000000,21.3908,21.5692,21.3264,21.4927,1943013.3149047,0
+RYN.US,D,20120112,000000,21.4554,21.5458,21.2274,21.5021,1679794.1578888,0
+RYN.US,D,20120113,000000,21.3553,21.6804,21.2274,21.6561,1898683.3357192,0
+RYN.US,D,20120117,000000,21.9577,21.9914,21.7504,21.7812,1451357.0504416,0
+RYN.US,D,20120118,000000,21.84,22.1005,21.8177,22.1005,1521334.5076803,0
+RYN.US,D,20120119,000000,22.1407,22.5246,22.1127,22.4975,2036958.0458933,0
+RYN.US,D,20120120,000000,22.4712,22.4881,22.1063,22.3676,3030982.5465509,0
+RYN.US,D,20120123,000000,22.4453,22.4779,22.1371,22.3079,2259490.3435707,0
+RYN.US,D,20120124,000000,21.772,22.166,21.5787,21.8616,3240068.9262979,0
+RYN.US,D,20120125,000000,21.7766,21.9904,21.5021,21.9568,2418044.2308594,0
+RYN.US,D,20120126,000000,21.9718,22.1913,21.8616,21.9213,1583598.4457367,0
+RYN.US,D,20120127,000000,21.8522,21.9427,21.6524,21.672,1960009.1864782,0
+RYN.US,D,20120130,000000,21.4675,21.6561,21.432,21.5021,2354651.5895934,0
+RYN.US,D,20120131,000000,21.6206,21.7065,21.4394,21.6589,2013850.6854994,0
+RYN.US,D,20120201,000000,21.7851,22.01,21.5926,21.7476,2103126.3975189,0
+RYN.US,D,20120202,000000,21.772,21.8335,21.432,21.461,1981896.8192101,0
+RYN.US,D,20120203,000000,21.7551,21.7551,21.514,21.6497,1935248.3936786,0
+RYN.US,D,20120206,000000,21.5555,21.7328,21.2759,21.376,1610974.3175092,0
+RYN.US,D,20120207,000000,21.317,21.416,21.2975,21.3573,1333342.2416158,0
+RYN.US,D,20120208,000000,21.4049,21.4497,21.1948,21.2881,1610886.5056846,0
+RYN.US,D,20120209,000000,21.3264,21.5813,21.2517,21.5486,2147431.7465583,0
+RYN.US,D,20120210,000000,21.4039,21.5515,21.1117,21.1686,2000697.1166924,0
+RYN.US,D,20120213,000000,21.3732,21.6327,21.2872,21.6281,1877582.7967814,0
+RYN.US,D,20120214,000000,21.588,21.6524,21.3218,21.3684,973696.06325109,0
+RYN.US,D,20120215,000000,21.4068,21.5021,20.9753,21.1052,1628491.7056509,0
+RYN.US,D,20120216,000000,21.0809,21.3553,21.0565,21.1117,1657365.7328221,0
+RYN.US,D,20120217,000000,21.1117,21.2274,21.0221,21.1762,948425.53351829,0
+RYN.US,D,20120221,000000,21.2517,21.2937,21.0482,21.1453,1600555.7657773,0
+RYN.US,D,20120222,000000,21.0902,21.2238,20.7504,20.8511,1644029.0442345,0
+RYN.US,D,20120223,000000,20.8258,21.1762,20.7455,21.1052,1398125.9506892,0
+RYN.US,D,20120224,000000,21.0799,21.2238,20.9792,21.1136,1089992.1162409,0
+RYN.US,D,20120227,000000,20.9323,21.2088,20.9127,21.0538,1085115.347345,0
+RYN.US,D,20120228,000000,21.1268,21.2872,20.9753,21.1146,2235242.5003323,0
+RYN.US,D,20120229,000000,21.2284,21.3657,21.0677,21.0892,2351025.6037611,0
+RYN.US,D,20120301,000000,21.1052,21.1565,20.7455,20.9323,3212974.6948897,0
+RYN.US,D,20120302,000000,20.8838,21.0744,20.8773,20.9987,1138827.2703812,0
+RYN.US,D,20120305,000000,21.0017,21.2088,20.8708,21.2041,1756060.8693492,0
+RYN.US,D,20120306,000000,21.0555,21.1406,20.9341,21.0744,2196578.5255887,0
+RYN.US,D,20120307,000000,21.094,21.2414,20.9566,21.1817,1269251.3892564,0
+RYN.US,D,20120308,000000,21.2881,21.3573,21.0342,21.094,1285084.289591,0
+RYN.US,D,20120309,000000,21.0744,21.3639,20.9463,21.3312,1445340.8695771,0
+RYN.US,D,20120312,000000,21.317,21.6589,21.2975,21.6038,2801880.4251633,0
+RYN.US,D,20120313,000000,21.6618,21.7972,21.516,21.7851,2265658.5888145,0
+RYN.US,D,20120314,000000,21.8335,21.8671,21.4722,21.5486,1634621.3993619,0
+RYN.US,D,20120315,000000,21.4815,21.5813,21.262,21.3517,2260138.2234965,0
+RYN.US,D,20120316,000000,21.3769,21.4049,21.262,21.3639,2338792.9882369,0
+RYN.US,D,20120319,000000,21.3106,21.4861,21.2238,21.3573,2274108.870623,0
+RYN.US,D,20120320,000000,21.2759,21.3106,21.0342,21.1284,1890558.6001873,0
+RYN.US,D,20120321,000000,21.1136,21.236,20.9734,21.094,1616947.6633373,0
+RYN.US,D,20120322,000000,20.9949,21.0463,20.726,20.9792,1475066.2430972,0
+RYN.US,D,20120323,000000,20.9463,21.1817,20.8278,21.1444,1344891.6383091,0
+RYN.US,D,20120326,000000,21.236,21.403,21.1098,21.2472,1720805.4926282,0
+RYN.US,D,20120327,000000,21.2975,21.317,21.1284,21.1284,2107452.7361968,0
+RYN.US,D,20120328,000000,21.1612,21.1762,20.9463,21.0389,1401310.7356466,0
+RYN.US,D,20120329,000000,20.9054,21.0248,20.838,20.9493,1189925.1853201,0
+RYN.US,D,20120330,000000,21.1136,21.2593,21.0071,21.0641,2105829.2883166,0
+RYN.US,D,20120402,000000,21.1136,21.2657,20.9847,21.1508,1181949.3015397,0
+RYN.US,D,20120403,000000,21.1948,21.2657,21.0052,21.1612,1640713.6124159,0
+RYN.US,D,20120404,000000,20.9987,21.0511,20.8223,20.9147,1014920.5022965,0
+RYN.US,D,20120405,000000,20.8838,20.9341,20.7083,20.7558,630427.86105953,0
+RYN.US,D,20120409,000000,20.5075,20.9147,20.4598,20.8278,1477919.0565223,0
+RYN.US,D,20120410,000000,20.7962,20.8119,20.4067,20.4067,1852732.0504054,0
+RYN.US,D,20120411,000000,20.571,20.6494,20.3916,20.6317,1141268.8674568,0
+RYN.US,D,20120412,000000,20.6784,20.8278,20.571,20.8119,1266543.144079,0
+RYN.US,D,20120413,000000,20.7746,20.8466,20.543,20.5495,1451692.2346016,0
+RYN.US,D,20120416,000000,20.6784,20.9054,20.6027,20.8315,1882649.1107134,0
+RYN.US,D,20120417,000000,20.9493,21.0706,20.8119,20.9239,1391657.8601907,0
+RYN.US,D,20120418,000000,20.8315,20.9426,20.7558,20.8223,875926.16351068,0
+RYN.US,D,20120419,000000,20.8521,21.0511,20.7617,20.8942,1534164.6719624,0
+RYN.US,D,20120420,000000,20.9202,21.1874,20.9147,21.0799,1215704.3811104,0
+RYN.US,D,20120423,000000,20.9493,21.1136,20.9054,21.0295,2824669.7354118,0
+RYN.US,D,20120424,000000,20.9493,21.2759,20.9054,21.262,1869728.9928549,0
+RYN.US,D,20120425,000000,21.3815,21.5729,21.3405,21.5486,2577104.6424536,0
+RYN.US,D,20120426,000000,21.5589,21.6757,21.4694,21.6524,1549972.9421511,0
+RYN.US,D,20120427,000000,21.743,21.8036,21.6421,21.7466,2501704.2696047,0
+RYN.US,D,20120430,000000,21.6308,21.7822,21.5272,21.6682,1632584.5933804,0
+RYN.US,D,20120501,000000,21.5953,21.8728,21.5684,21.7261,1734469.8692443,0
+RYN.US,D,20120502,000000,21.5861,21.8765,21.4768,21.7392,1526764.9194218,0
+RYN.US,D,20120503,000000,21.7812,21.994,21.6468,21.7328,2091083.3270309,0
+RYN.US,D,20120504,000000,21.6953,21.7318,21.5347,21.6589,1685709.6764177,0
+RYN.US,D,20120507,000000,21.5486,21.7392,21.5253,21.6477,1132806.8060132,0
+RYN.US,D,20120508,000000,21.5103,21.5992,21.3815,21.5292,1419663.4069985,0
+RYN.US,D,20120509,000000,21.4039,21.5029,21.2881,21.348,1318459.2082135,0
+RYN.US,D,20120510,000000,21.4666,21.4666,21.1864,21.262,1612190.8325434,0
+RYN.US,D,20120511,000000,21.1508,21.3639,21.1191,21.2005,882356.77335242,0
+RYN.US,D,20120514,000000,21.0463,21.3405,20.9341,21.1612,1863510.4164432,0
+RYN.US,D,20120515,000000,21.1612,21.2414,20.9529,20.9847,1552199.2931688,0
+RYN.US,D,20120516,000000,21.0052,21.0799,20.7083,20.7746,1379840.7445198,0
+RYN.US,D,20120517,000000,20.7372,20.7514,20.2637,20.2637,2318887.546815,0
+RYN.US,D,20120518,000000,20.2993,20.3964,20.077,20.1058,1551407.9158711,0
+RYN.US,D,20120521,000000,20.1058,20.3871,20.0145,20.3151,1880308.1759733,0
+RYN.US,D,20120522,000000,20.3814,20.543,20.2583,20.4514,1689415.9779435,0
+RYN.US,D,20120523,000000,20.3741,20.5757,20.2245,20.5495,1253930.3676068,0
+RYN.US,D,20120524,000000,20.5784,20.7036,20.415,20.5104,1501755.6834112,0
+RYN.US,D,20120525,000000,20.5654,20.6374,20.4085,20.4384,764650.37678877,0
+RYN.US,D,20120529,000000,20.5841,20.869,20.5075,20.869,1266502.4507944,0
+RYN.US,D,20120530,000000,20.7419,20.7617,20.4598,20.4729,1337287.3484695,0
+RYN.US,D,20120531,000000,20.4589,20.6467,20.331,20.529,1699473.6444936,0
+RYN.US,D,20120601,000000,20.1291,20.4486,20.0631,20.1507,1811645.7543525,0
+RYN.US,D,20120604,000000,20.1014,20.1107,19.7484,19.8847,1964935.2156658,0
+RYN.US,D,20120605,000000,19.8361,20.0416,19.8071,20.0181,2275551.3404744,0
+RYN.US,D,20120606,000000,20.1507,20.3571,20.0528,20.3571,1374355.7181068,0
+RYN.US,D,20120607,000000,20.5018,20.5412,20.3115,20.4216,1672304.4517718,0
+RYN.US,D,20120608,000000,20.3721,20.726,20.3721,20.726,1573434.7624713,0
+RYN.US,D,20120611,000000,20.8903,20.8903,20.4813,20.4907,1526745.6436554,0
+RYN.US,D,20120612,000000,20.5541,20.6879,20.4589,20.6784,1523299.5649758,0
+RYN.US,D,20120613,000000,20.7465,20.8482,20.4758,20.5075,1503152.1055983,0
+RYN.US,D,20120614,000000,20.529,20.9166,20.5233,20.8232,1986339.8833622,0
+RYN.US,D,20120615,000000,20.8345,20.9763,20.7997,20.9661,1789842.7208175,0
+RYN.US,D,20120618,000000,20.8661,21.2472,20.8297,21.2238,1382764.235755,0
+RYN.US,D,20120619,000000,21.236,21.3889,21.0555,21.3283,2174933.9816884,0
+RYN.US,D,20120620,000000,21.2779,21.4143,21.2191,21.3844,2423794.834498,0
+RYN.US,D,20120621,000000,21.4143,21.4143,21.0164,21.0892,1637868.2951221,0
+RYN.US,D,20120622,000000,21.0986,21.1817,21.0071,21.0846,1896550.1509058,0
+RYN.US,D,20120625,000000,20.8735,21.0555,20.8345,20.922,1065767.8322724,0
+RYN.US,D,20120626,000000,20.9453,21.1181,20.9082,21.0323,1113126.2485325,0
+RYN.US,D,20120627,000000,21.0407,21.1248,20.9453,21.0677,991511.15489592,0
+RYN.US,D,20120628,000000,20.922,21.3237,20.8661,21.319,1466956.4998279,0
+RYN.US,D,20120629,000000,21.6308,21.672,21.4778,21.6542,1736651.2434737,0
+RYN.US,D,20120702,000000,21.6542,21.9157,21.6131,21.883,1890309.0861002,0
+RYN.US,D,20120703,000000,21.9493,22.0437,21.8083,21.994,839515.31168237,0
+RYN.US,D,20120705,000000,21.9493,22.0595,21.8933,21.9867,2164673.9195913,0
+RYN.US,D,20120706,000000,21.8419,22.1025,21.7671,22.0184,1722422.5152528,0
+RYN.US,D,20120709,000000,22.0184,22.1156,21.911,22.0838,1483037.8433738,0
+RYN.US,D,20120710,000000,22.1156,22.1249,21.8578,21.9343,1171491.1273991,0
+RYN.US,D,20120711,000000,21.994,22.0398,21.8541,22.0017,1347524.9221726,0
+RYN.US,D,20120712,000000,21.9391,22.1099,21.8541,21.9904,1120891.1697584,0
+RYN.US,D,20120713,000000,22.0689,22.3415,22.0232,22.2939,1391563.6231104,0
+RYN.US,D,20120716,000000,22.2939,22.5954,22.2604,22.5031,2166082.1214132,0
+RYN.US,D,20120717,000000,22.5554,22.8215,22.4424,22.771,1660172.4985831,0
+RYN.US,D,20120718,000000,22.7029,22.7348,22.6123,22.6654,1434791.6709842,0
+RYN.US,D,20120719,000000,22.6664,22.8057,22.5218,22.7132,1219078.7111039,0
+RYN.US,D,20120720,000000,22.6039,22.8646,22.5993,22.7683,1145912.1854042,0
+RYN.US,D,20120723,000000,22.3471,22.8308,22.3471,22.7579,1235036.9039201,0
+RYN.US,D,20120724,000000,22.7589,22.8534,22.5769,22.661,1960879.8085933,0
+RYN.US,D,20120725,000000,22.8018,22.8018,22.5218,22.6076,1394120.8747844,0
+RYN.US,D,20120726,000000,22.8337,23.0419,22.6179,22.8308,1723111.088463,0
+RYN.US,D,20120727,000000,23.0037,23.1698,22.7029,23.0037,1870571.7721963,0
+RYN.US,D,20120730,000000,22.9252,23.2716,22.9252,23.1763,1335174.5102985,0
+RYN.US,D,20120731,000000,23.1987,23.2082,22.9355,22.997,1830510.3043895,0
+RYN.US,D,20120801,000000,23.0223,23.183,22.9335,22.9382,1347114.7766989,0
+RYN.US,D,20120802,000000,22.8038,23.0287,22.7393,23.0063,1491399.242482,0
+RYN.US,D,20120803,000000,23.2239,23.2239,22.9942,23.0719,1414987.9627738,0
+RYN.US,D,20120806,000000,23.1475,23.1923,22.9382,22.9382,1192347.5066294,0
+RYN.US,D,20120807,000000,22.9747,23.013,22.6757,22.8018,1768079.3096911,0
+RYN.US,D,20120808,000000,22.7244,22.8337,22.6757,22.771,1267490.8692596,0
+RYN.US,D,20120809,000000,22.7515,22.8578,22.5218,22.6217,1546896.3156607,0
+RYN.US,D,20120810,000000,22.6469,22.6712,22.5218,22.6329,1154513.4607162,0
+RYN.US,D,20120813,000000,22.5954,22.7179,22.4535,22.6329,1114258.1643697,0
+RYN.US,D,20120814,000000,22.6861,22.9494,22.6757,22.8898,2227748.5107117,0
+RYN.US,D,20120815,000000,22.8578,22.9942,22.8337,22.9541,1421990.4203518,0
+RYN.US,D,20120816,000000,22.9206,23.0867,22.8093,23.0297,1274199.9068381,0
+RYN.US,D,20120817,000000,23.0037,23.153,22.9849,23.153,1546507.5877053,0
+RYN.US,D,20120820,000000,23.0867,23.238,23.0278,23.2333,1716941.7723435,0
+RYN.US,D,20120821,000000,23.2921,23.3669,23.1996,23.3164,1427908.0806324,0
+RYN.US,D,20120822,000000,23.2604,23.2754,23.0278,23.1951,1592488.8575445,0
+RYN.US,D,20120823,000000,23.1091,23.2716,23.1091,23.1951,1179525.9093546,0
+RYN.US,D,20120824,000000,23.1923,23.3752,23.1211,23.337,1191840.9823238,0
+RYN.US,D,20120827,000000,23.3742,23.5218,23.3669,23.4518,1315562.488876,0
+RYN.US,D,20120828,000000,23.3819,23.6723,23.3819,23.6544,1705015.4273297,0
+RYN.US,D,20120829,000000,23.5863,23.704,23.535,23.5863,1220802.8213196,0
+RYN.US,D,20120830,000000,23.462,23.6013,23.4416,23.5452,1252407.5820622,0
+RYN.US,D,20120831,000000,23.6385,23.6713,23.5238,23.6255,1297800.9410267,0
+RYN.US,D,20120904,000000,23.4864,23.9114,23.4668,23.8469,1802564.7266326,0
+RYN.US,D,20120905,000000,23.9514,24.0046,23.8235,23.9216,1988361.697081,0
+RYN.US,D,20120906,000000,24.0149,24.1139,23.9309,24.1139,2561594.0757679,0
+RYN.US,D,20120907,000000,24.1885,24.3632,24.0635,24.3538,2097267.6354132,0
+RYN.US,D,20120910,000000,24.3538,24.3577,24.1885,24.3577,1396543.1960937,0
+RYN.US,D,20120911,000000,24.4025,24.4417,24.3035,24.3679,1686101.6170008,0
+RYN.US,D,20120912,000000,24.537,24.6014,24.4445,24.5873,1882395.3131226,0
+RYN.US,D,20120913,000000,24.6322,24.7722,24.5565,24.7301,3220568.27597,0
+RYN.US,D,20120914,000000,24.8273,25.2354,24.8068,25.0261,2912385.1812297,0
+RYN.US,D,20120917,000000,25.0261,25.116,24.7052,24.7052,2262948.2018853,0
+RYN.US,D,20120918,000000,24.7052,24.86,24.5614,24.6229,2446952.5260597,0
+RYN.US,D,20120919,000000,24.7359,24.7601,24.4967,24.5977,1695971.8802667,0
+RYN.US,D,20120920,000000,24.4323,24.5331,24.2838,24.4445,1932266.0042683,0
+RYN.US,D,20120921,000000,24.5826,24.6229,24.3538,24.3679,2791489.716205,0
+RYN.US,D,20120924,000000,24.3771,24.4276,24.2754,24.2932,2333106.6371529,0
+RYN.US,D,20120925,000000,24.3455,24.4791,24.1055,24.1298,3217225.0013778,0
+RYN.US,D,20120926,000000,24.1783,24.3092,23.6152,23.7271,2699428.6559427,0
+RYN.US,D,20120927,000000,23.8319,23.8675,23.5238,23.7927,2882669.445593,0
+RYN.US,D,20120928,000000,23.7694,24.0821,23.6796,23.8413,2784314.8476056,0
+RYN.US,D,20121001,000000,23.8626,23.9579,23.4388,23.6749,2820266.2936683,0
+RYN.US,D,20121002,000000,23.6853,23.7383,23.5676,23.6666,1810930.4092444,0
+RYN.US,D,20121003,000000,23.7133,23.7814,23.4547,23.703,2157080.3385107,0
+RYN.US,D,20121004,000000,23.8151,23.9114,23.537,23.5938,2046752.2769694,0
+RYN.US,D,20121005,000000,23.5938,23.7383,23.449,23.604,1886508.5474944,0
+RYN.US,D,20121008,000000,23.5676,23.5676,23.2837,23.5087,1753543.2400839,0
+RYN.US,D,20121009,000000,23.5482,23.5891,23.2754,23.363,1712598.2996511,0
+RYN.US,D,20121010,000000,23.363,23.449,23.153,23.1951,2050845.1646989,0
+RYN.US,D,20121011,000000,23.3323,23.3827,23.1211,23.1689,978047.0320749,0
+RYN.US,D,20121012,000000,23.1316,23.3463,23.1316,23.1951,1650783.0586012,0
+RYN.US,D,20121015,000000,23.2661,23.4668,23.0841,23.4668,1574602.0172137,0
+RYN.US,D,20121016,000000,23.5087,23.703,23.4966,23.562,1035524.1548119,0
+RYN.US,D,20121017,000000,23.5994,23.887,23.5554,23.8572,2629976.9987761,0
+RYN.US,D,20121018,000000,23.8086,23.887,23.7227,23.8151,1315277.6358838,0
+RYN.US,D,20121019,000000,23.8039,23.9897,23.7383,23.9216,1564008.9127084,0
+RYN.US,D,20121022,000000,23.871,24.0271,23.8189,23.9309,2309004.4330383,0
+RYN.US,D,20121023,000000,23.8001,23.9579,23.6517,23.9253,2090690.3155717,0
+RYN.US,D,20121024,000000,23.9953,23.9953,23.6152,23.6853,1164389.0783616,0
+RYN.US,D,20121025,000000,23.8151,23.887,23.363,23.463,2250300.0865081,0
+RYN.US,D,20121026,000000,23.5284,23.8813,23.4966,23.7749,2062179.3153341,0
+RYN.US,D,20121031,000000,24.1055,24.1383,23.6321,23.8413,1926625.7008483,0
+RYN.US,D,20121101,000000,23.747,24.0271,23.5145,23.887,2163531.2949947,0
+RYN.US,D,20121102,000000,24.0271,24.1885,23.887,23.9114,1415503.0540868,0
+RYN.US,D,20121105,000000,23.9309,23.9756,23.703,23.8768,975662.19142253,0
+RYN.US,D,20121106,000000,24.0523,24.0635,23.887,24.0111,1203431.0723018,0
+RYN.US,D,20121107,000000,23.8934,24.0681,23.6713,23.9851,1639177.9763605,0
+RYN.US,D,20121108,000000,23.9514,24.0635,23.7749,23.8469,2471244.2752105,0
+RYN.US,D,20121109,000000,23.7581,23.9187,23.6209,23.6853,1532609.7601406,0
+RYN.US,D,20121112,000000,23.8086,23.8413,23.648,23.7525,1248521.3733835,0
+RYN.US,D,20121113,000000,23.6433,23.9375,23.6209,23.8151,1576479.2626845,0
+RYN.US,D,20121114,000000,23.8189,23.8235,23.4313,23.5284,2009659.2771863,0
+RYN.US,D,20121115,000000,23.4705,23.5891,23.2604,23.2921,1748640.7701661,0
+RYN.US,D,20121116,000000,23.2921,23.5482,23.2288,23.4547,1837454.9346681,0
+RYN.US,D,20121119,000000,23.604,23.6749,23.4966,23.6255,1759005.7781026,0
+RYN.US,D,20121120,000000,23.6572,23.8675,23.5517,23.8675,1719076.0280328,0
+RYN.US,D,20121121,000000,23.9029,23.9439,23.7227,23.7973,838677.88672047,0
+RYN.US,D,20121123,000000,23.887,24.0336,23.8235,23.9953,491917.55818521,0
+RYN.US,D,20121126,000000,23.9579,24.1195,23.7973,23.9514,1446998.5854865,0
+RYN.US,D,20121127,000000,23.9029,23.9487,23.4808,23.5238,3392178.2823579,0
+RYN.US,D,20121128,000000,23.449,23.9253,23.4267,23.8505,2718358.5294103,0
+RYN.US,D,20121129,000000,23.9487,23.9701,23.7301,23.9347,1548250.9736874,0
+RYN.US,D,20121130,000000,23.9579,24.2465,23.9187,24.2465,2404595.100301,0
+RYN.US,D,20121203,000000,24.2988,24.5453,24.2754,24.337,2092960.5725017,0
+RYN.US,D,20121204,000000,24.3679,24.4902,24.2988,24.3315,1242518.0430299,0
+RYN.US,D,20121205,000000,24.383,24.4165,24.1578,24.3502,1011570.8024489,0
+RYN.US,D,20121206,000000,24.3771,24.5414,24.3399,24.4417,1046753.359608,0
+RYN.US,D,20121207,000000,24.4445,24.5453,24.3315,24.5414,1140997.9358515,0
+RYN.US,D,20121210,000000,24.5414,24.6761,24.4548,24.5502,1060768.9835229,0
+RYN.US,D,20121211,000000,24.6181,24.748,24.5248,24.5873,1323687.2244079,0
+RYN.US,D,20121212,000000,24.5912,24.6657,24.5296,24.577,1398805.9568923,0
+RYN.US,D,20121213,000000,24.7004,24.7395,24.4603,24.4678,1009512.5789492,0
+RYN.US,D,20121214,000000,24.4958,24.5668,24.1698,24.1952,1629363.3986419,0
+RYN.US,D,20121217,000000,24.254,24.4435,24.2073,24.3893,1153844.1632722,0
+RYN.US,D,20121218,000000,24.4063,24.8143,24.4015,24.8078,1190930.7378,0
+RYN.US,D,20121219,000000,24.8078,24.9758,24.7395,24.9105,1550864.9817845,0
+RYN.US,D,20121220,000000,24.8928,25.1953,24.6882,25.1064,1368693.9971687,0
+RYN.US,D,20121221,000000,25.1354,25.1569,24.8899,25.085,2373797.779995,0
+RYN.US,D,20121224,000000,24.9403,25.1298,24.5453,25.099,753256.25710248,0
+RYN.US,D,20121226,000000,25.1205,25.1205,24.9105,24.932,1180295.8691342,0
+RYN.US,D,20121227,000000,24.9403,25.1569,24.8685,25.1064,1124077.0255917,0
+RYN.US,D,20121228,000000,24.9758,25.1914,24.9188,24.9982,825586.42871626,0
+RYN.US,D,20121231,000000,24.902,25.4501,24.8583,25.4381,1591519.7148456,0
+RYN.US,D,20130102,000000,25.8274,25.8929,25.6024,25.8274,1461795.9488159,0
+RYN.US,D,20130103,000000,25.8378,26.0665,25.7116,25.9601,1052592.8459472,0
+RYN.US,D,20130104,000000,25.9601,26.131,25.8491,26.1198,890281.25508913,0
+RYN.US,D,20130107,000000,26.017,26.2198,26.017,26.0852,743651.57106242,0
+RYN.US,D,20130108,000000,26.0375,26.1432,25.9274,26.0609,721264.91015624,0
+RYN.US,D,20130109,000000,26.1402,26.467,26.1001,26.467,1321882.7984989,0
+RYN.US,D,20130110,000000,26.5176,26.6762,26.3933,26.6762,849931.72166249,0
+RYN.US,D,20130111,000000,26.6063,26.6633,26.3645,26.4999,1121595.8061075,0
+RYN.US,D,20130114,000000,26.1468,26.3373,26.1468,26.301,1544745.9968326,0
+RYN.US,D,20130115,000000,26.2198,26.3587,26.1963,26.2839,1447990.2165794,0
+RYN.US,D,20130116,000000,26.2776,26.4521,26.2198,26.3869,1490754.5751839,0
+RYN.US,D,20130117,000000,26.5176,26.8434,26.4999,26.7417,1212491.7533792,0
+RYN.US,D,20130118,000000,26.8052,26.9965,26.6857,26.993,1192174.024732,0
+RYN.US,D,20130122,000000,26.9528,27.2384,26.9312,27.2132,1139029.6659283,0
+RYN.US,D,20130123,000000,27.1442,27.2599,27.0713,27.0762,1095841.2404631,0
+RYN.US,D,20130124,000000,27.1823,27.8641,26.8052,27.3597,3283786.3644624,0
+RYN.US,D,20130125,000000,27.1151,27.2086,26.4177,26.6334,3884855.0915634,0
+RYN.US,D,20130128,000000,26.6137,26.6194,25.8993,26.2198,2895007.0069563,0
+RYN.US,D,20130129,000000,26.2131,26.5119,26.131,26.4877,1748603.2895094,0
+RYN.US,D,20130130,000000,26.4521,26.6334,26.2898,26.3699,1772883.2590251,0
+RYN.US,D,20130131,000000,26.3933,26.6633,26.2719,26.4213,1522593.8577509,0
+RYN.US,D,20130201,000000,26.5791,26.6239,26.3767,26.4999,1562889.847382,0
+RYN.US,D,20130204,000000,26.4999,26.722,26.4476,26.6194,1431934.5740554,0
+RYN.US,D,20130205,000000,26.693,26.722,26.3831,26.484,1710094.5917726,0
+RYN.US,D,20130206,000000,26.4521,26.7669,26.3933,26.7669,1031915.302994,0
+RYN.US,D,20130207,000000,26.8146,26.8686,26.5429,26.6716,1180047.425923,0
+RYN.US,D,20130208,000000,26.6808,26.8686,26.654,26.7567,1020204.2040382,0
+RYN.US,D,20130211,000000,26.7567,26.9144,26.6716,26.7567,950713.99533876,0
+RYN.US,D,20130212,000000,26.7463,26.9144,26.7361,26.8146,1716013.3229292,0
+RYN.US,D,20130213,000000,26.9023,27.0135,26.7622,26.9023,1450655.6267203,0
+RYN.US,D,20130214,000000,26.8985,27.0023,26.8434,26.9368,1048064.1117223,0
+RYN.US,D,20130215,000000,26.9088,27.1636,26.9088,27.0873,1116300.3247308,0
+RYN.US,D,20130219,000000,27.1358,27.4261,27.0994,27.4261,1627561.1144849,0
+RYN.US,D,20130220,000000,27.3597,27.5269,26.947,26.9544,1287960.6622863,0
+RYN.US,D,20130221,000000,26.92,27.0179,26.5679,26.6716,1521257.4046148,0
+RYN.US,D,20130222,000000,26.8052,27.1096,26.7361,26.993,1582999.8261027,0
+RYN.US,D,20130225,000000,27.0611,27.2188,26.5839,26.5839,1488929.8026327,0
+RYN.US,D,20130226,000000,26.722,26.92,26.6437,26.8351,1933646.3633168,0
+RYN.US,D,20130227,000000,26.7669,27.3655,26.7669,27.2413,1358839.7970415,0
+RYN.US,D,20130228,000000,27.2627,27.5848,27.2086,27.4179,1513473.2076224,0
+RYN.US,D,20130301,000000,27.1592,27.5362,27.0274,27.4831,2048814.7839728,0
+RYN.US,D,20130304,000000,27.4093,27.8782,27.3981,27.8175,1597874.2924978,0
+RYN.US,D,20130305,000000,27.8874,28.2983,27.8874,28.2778,1589025.6448505,0
+RYN.US,D,20130306,000000,28.3776,28.3814,27.9266,28.1611,1404586.5450565,0
+RYN.US,D,20130307,000000,28.1798,28.2778,28.0714,28.2003,1604571.5504411,0
+RYN.US,D,20130308,000000,28.2703,28.4019,28.1218,28.2834,1326944.8289273,0
+RYN.US,D,20130311,000000,28.3393,28.5243,28.261,28.5243,1795432.6930696,0
+RYN.US,D,20130312,000000,28.4728,28.6223,28.3609,28.4057,1384534.3936348,0
+RYN.US,D,20130313,000000,28.3888,28.5617,28.3067,28.5243,1617367.4466941,0
+RYN.US,D,20130314,000000,28.5868,28.755,28.5243,28.5812,1734274.9698287,0
+RYN.US,D,20130315,000000,28.543,28.5812,28.2134,28.3665,4840320.5633165,0
+RYN.US,D,20130318,000000,28.2499,28.5205,28.2217,28.3067,2331203.6906602,0
+RYN.US,D,20130319,000000,28.401,28.5243,28.1574,28.2918,2121253.1140536,0
+RYN.US,D,20130320,000000,28.4365,28.6429,28.3767,28.6131,1328245.9431583,0
+RYN.US,D,20130321,000000,28.5326,28.7867,28.4591,28.4879,1449746.4530725,0
+RYN.US,D,20130322,000000,28.5326,28.8725,28.5326,28.8352,1280972.1260953,0
+RYN.US,D,20130325,000000,28.8847,29.0874,28.7418,28.7867,1135842.739219,0
+RYN.US,D,20130326,000000,28.8464,29.1724,28.7867,28.8307,1610024.4505767,0
+RYN.US,D,20130327,000000,28.7112,29.1912,28.7112,29.1863,1097566.4215548,0
+RYN.US,D,20130328,000000,29.1912,29.5309,29.0809,29.5066,1059287.9621388,0
+RYN.US,D,20130401,000000,29.3777,29.5001,29.0968,29.2704,1251664.3941803,0
+RYN.US,D,20130402,000000,29.3742,29.6645,29.2368,29.3359,2023403.9694958,0
+RYN.US,D,20130403,000000,29.3816,29.4218,28.6084,28.8511,1659006.3147169,0
+RYN.US,D,20130404,000000,28.9351,29.0567,28.7708,28.8989,1384674.6783791,0
+RYN.US,D,20130405,000000,28.5485,28.7708,28.5093,28.6951,1441039.1610452,0
+RYN.US,D,20130408,000000,28.8409,29.1071,28.6793,28.9819,1109792.6118235,0
+RYN.US,D,20130409,000000,29.0445,29.0705,28.7521,28.8725,803698.79598431,0
+RYN.US,D,20130410,000000,28.9614,29.1956,28.8307,29.1809,1173439.0506802,0
+RYN.US,D,20130411,000000,29.2368,29.3404,29.1388,29.1668,1176963.3033011,0
+RYN.US,D,20130412,000000,29.1359,29.1985,28.9874,29.1724,916122.56168214,0
+RYN.US,D,20130415,000000,29.0809,29.1621,28.2312,28.2815,1681569.6701482,0
+RYN.US,D,20130416,000000,28.4234,28.8632,28.3441,28.7465,1599216.1000134,0
+RYN.US,D,20130417,000000,28.6587,28.6587,27.9574,28.1947,1625671.0185031,0
+RYN.US,D,20130418,000000,28.275,28.43,28.131,28.2862,1344608.9270687,0
+RYN.US,D,20130419,000000,28.3731,28.7008,28.131,28.6587,1074161.3576579,0
+RYN.US,D,20130422,000000,28.7063,29.1071,28.5709,29.0445,920010.91211269,0
+RYN.US,D,20130423,000000,29.2032,29.3359,29.0378,29.2321,1059298.6708979,0
+RYN.US,D,20130424,000000,29.3816,29.6571,29.2257,29.2993,1057123.7219239,0
+RYN.US,D,20130425,000000,29.4218,29.5254,28.8549,29.1461,1754060.4731485,0
+RYN.US,D,20130426,000000,29.2257,29.2648,28.9295,28.953,1023603.1641777,0
+RYN.US,D,20130429,000000,29.1013,29.1013,28.9091,28.9819,910416.93483172,0
+RYN.US,D,20130430,000000,28.939,29.3816,28.8128,29.3816,1511876.53164,0
+RYN.US,D,20130501,000000,29.3247,29.3947,28.8847,28.9436,1504445.7236979,0
+RYN.US,D,20130502,000000,28.9921,29.3404,28.9678,29.1135,1262030.4729927,0
+RYN.US,D,20130503,000000,29.2189,29.3404,29.0874,29.1556,984028.9449102,0
+RYN.US,D,20130506,000000,29.1809,29.434,29.1013,29.3993,748640.7819288,0
+RYN.US,D,20130507,000000,29.459,29.7102,29.3684,29.6693,926008.88808664,0
+RYN.US,D,20130508,000000,29.6738,29.8187,29.4535,29.6149,1173636.0918476,0
+RYN.US,D,20130509,000000,29.5479,29.7102,29.3154,29.3628,759976.00344002,0
+RYN.US,D,20130510,000000,29.349,29.403,29.1013,29.177,775969.53516132,0
+RYN.US,D,20130513,000000,29.1295,29.403,29.049,29.403,896541.59566113,0
+RYN.US,D,20130514,000000,29.3742,29.7252,29.3154,29.6795,1122996.5117983,0
+RYN.US,D,20130515,000000,29.6373,29.7952,29.5066,29.7355,1615001.8818081,0
+RYN.US,D,20130516,000000,29.7541,29.896,29.5254,29.6329,865704.65294626,0
+RYN.US,D,20130517,000000,29.6693,29.8241,29.627,29.8241,961591.95283624,0
+RYN.US,D,20130520,000000,29.8187,29.9765,29.6373,29.6693,919324.48065414,0
+RYN.US,D,20130521,000000,29.758,29.7747,29.5533,29.5533,925885.73735694,0
+RYN.US,D,20130522,000000,29.5683,29.7252,28.6345,28.7708,1563823.6511759,0
+RYN.US,D,20130523,000000,28.4636,28.8773,28.1257,28.8307,1905943.8743915,0
+RYN.US,D,20130524,000000,28.7596,28.8307,28.4823,28.755,745634.83324842,0
+RYN.US,D,20130528,000000,28.9921,29.2144,28.3982,28.4674,1033110.40051,0
+RYN.US,D,20130529,000000,28.3217,28.3731,27.5381,27.8501,2254490.4239452,0
+RYN.US,D,20130530,000000,27.895,27.979,27.3262,27.4551,2110237.0135637,0
+RYN.US,D,20130531,000000,27.3897,27.6858,27.2618,27.3935,1675777.302349,0
+RYN.US,D,20130603,000000,27.4345,27.7026,27.2076,27.4962,1749376.4619166,0
+RYN.US,D,20130604,000000,27.5605,27.6531,26.9955,27.0115,1539249.1907848,0
+RYN.US,D,20130605,000000,26.9994,27.1254,26.6324,26.8277,1440393.4228714,0
+RYN.US,D,20130606,000000,26.8518,27.2413,26.6996,27.2413,1788891.7830092,0
+RYN.US,D,20130607,000000,27.0058,27.429,26.8574,27.0917,1601180.086433,0
+RYN.US,D,20130610,000000,27.191,27.2542,26.7137,26.9013,1521972.7497228,0
+RYN.US,D,20130611,000000,26.6818,26.8453,26.4651,26.6642,1365051.9481976,0
+RYN.US,D,20130612,000000,26.9144,26.9144,25.932,25.9601,1911599.1700741,0
+RYN.US,D,20130613,000000,25.9498,26.9528,25.8068,26.8818,1884101.2184478,0
+RYN.US,D,20130614,000000,26.7874,27.2908,26.7425,26.7688,1359839.9951418,0
+RYN.US,D,20130617,000000,26.9023,27.1254,26.415,26.6577,2018079.5744695,0
+RYN.US,D,20130618,000000,26.7285,27.2869,26.5679,27.1852,2359607.6033067,0
+RYN.US,D,20130619,000000,27.173,27.2122,26.0673,26.2402,1599047.9724955,0
+RYN.US,D,20130620,000000,26.0002,26.2225,25.5322,25.9695,2888589.2476254,0
+RYN.US,D,20130621,000000,26.0673,26.3607,25.7547,26.101,2439583.8289205,0
+RYN.US,D,20130624,000000,25.7078,26.4374,25.4485,25.9749,1684854.0465654,0
+RYN.US,D,20130625,000000,26.1898,26.7239,25.8506,26.5894,2602293.7856172,0
+RYN.US,D,20130626,000000,26.8369,26.9975,26.666,26.8024,1195483.0312949,0
+RYN.US,D,20130627,000000,27.0097,27.6615,26.9666,27.6203,1538993.2514423,0
+RYN.US,D,20130628,000000,27.6166,27.964,27.3524,27.6166,2502781.5707706,0
+RYN.US,D,20130701,000000,27.8014,28.0378,27.2178,27.2413,1421672.3702063,0
+RYN.US,D,20130702,000000,27.232,27.8724,27.1686,27.5054,1012320.4155861,0
+RYN.US,D,20130703,000000,27.5216,27.5746,27.1524,27.4569,937426.56704294,0
+RYN.US,D,20130705,000000,27.6643,27.6679,26.8414,27.3953,786113.94266021,0
+RYN.US,D,20130708,000000,27.4719,27.6419,27.2542,27.3627,867803.56973058,0
+RYN.US,D,20130709,000000,27.3953,27.8211,27.3739,27.8073,1062806.8603802,0
+RYN.US,D,20130710,000000,27.7727,27.9427,27.6166,27.8594,1061605.3376089,0
+RYN.US,D,20130711,000000,28.2115,28.5617,28.0864,28.5093,1427005.3322399,0
+RYN.US,D,20130712,000000,28.3853,28.4777,28.2348,28.3421,948975.96373623,0
+RYN.US,D,20130715,000000,28.2479,28.4543,28.191,28.3339,582828.49771973,0
+RYN.US,D,20130716,000000,28.2787,28.4935,28.2348,28.329,613951.36430267,0
+RYN.US,D,20130717,000000,28.4291,28.8016,28.4113,28.6597,915719.91233985,0
+RYN.US,D,20130718,000000,28.6616,29.0285,28.6354,29.0183,695766.28385454,0
+RYN.US,D,20130719,000000,29.0127,29.1013,28.783,29.0529,454596.46183309,0
+RYN.US,D,20130722,000000,29.0285,29.1733,28.953,29.1183,513559.96033369,0
+RYN.US,D,20130723,000000,29.1688,29.2891,28.9183,29.2891,854713.18260227,0
+RYN.US,D,20130724,000000,29.3265,29.3265,28.5709,28.7728,1066821.5741683,0
+RYN.US,D,20130725,000000,28.8446,29.0921,28.6196,29.066,588583.38486203,0
+RYN.US,D,20130726,000000,28.9911,29.4824,28.9658,29.4311,861511.10288126,0
+RYN.US,D,20130729,000000,29.3602,29.5459,29.2965,29.3806,720333.24811422,0
+RYN.US,D,20130730,000000,29.4469,29.6505,29.2574,29.3432,1102769.8076033,0
+RYN.US,D,20130731,000000,29.4824,29.5347,28.8221,29.1359,1259475.3630706,0
+RYN.US,D,20130801,000000,29.347,29.8504,29.2965,29.6431,1937065.6700985,0
+RYN.US,D,20130802,000000,29.6365,29.7355,29.2667,29.3003,1140327.5675316,0
+RYN.US,D,20130805,000000,29.2891,29.3516,29.1071,29.1921,691202.21072458,0
+RYN.US,D,20130806,000000,28.9969,29.3265,28.9119,29.0567,788304.95477282,0
+RYN.US,D,20130807,000000,28.9287,29.1228,28.7027,28.8221,673040.15528479,0
+RYN.US,D,20130808,000000,28.9071,28.9071,28.6494,28.7287,877387.90912833,0
+RYN.US,D,20130809,000000,28.6971,29.1631,28.6597,29.0063,563616.9838878,0
+RYN.US,D,20130812,000000,28.8932,28.9969,28.6438,28.7448,855229.34479107,0
+RYN.US,D,20130813,000000,28.7615,28.7615,28.0948,28.1472,901690.36703817,0
+RYN.US,D,20130814,000000,28.2115,28.3806,28.1153,28.2479,806145.7474395,0
+RYN.US,D,20130815,000000,28.1208,28.1208,27.4785,27.6018,1553075.2696636,0
+RYN.US,D,20130816,000000,27.5054,27.6849,27.2815,27.4131,805978.69079747,0
+RYN.US,D,20130819,000000,27.4066,27.4831,27.2627,27.2627,793241.69271959,0
+RYN.US,D,20130820,000000,27.301,28.0199,27.1852,27.8107,1321261.6904709,0
+RYN.US,D,20130821,000000,27.627,27.9752,27.3215,27.5914,1259519.2689829,0
+RYN.US,D,20130822,000000,27.6446,27.8332,27.5269,27.8073,1092995.9231693,0
+RYN.US,D,20130823,000000,27.8641,28.091,27.6446,28.0649,867059.31097286,0
+RYN.US,D,20130826,000000,28.0378,28.2348,27.9452,28.105,667571.19201053,0
+RYN.US,D,20130827,000000,27.9529,28.1422,27.7007,27.9276,907781.50921631,0
+RYN.US,D,20130828,000000,27.8996,28.048,27.7408,27.8156,933267.28500709,0
+RYN.US,D,20130829,000000,27.6203,28.1534,27.5401,28.1422,867466.24381881,0
+RYN.US,D,20130830,000000,28.2115,28.3237,27.4673,27.5401,1286913.3456459,0
+RYN.US,D,20130903,000000,27.8576,27.8576,26.9312,27.23,3012537.7798707,0
+RYN.US,D,20130904,000000,27.23,27.6922,27.1712,27.5756,1144179.5081812,0
+RYN.US,D,20130905,000000,27.6419,27.753,27.4821,27.5308,1762008.5141552,0
+RYN.US,D,20130906,000000,27.6223,27.7485,27.456,27.4775,1688170.5492598,0
+RYN.US,D,20130909,000000,27.6166,27.8724,27.5216,27.8678,1434369.7458755,0
+RYN.US,D,20130910,000000,28.0258,28.1965,27.78,28.1862,1053384.223245,0
+RYN.US,D,20130911,000000,28.1843,28.3002,27.9584,28.0806,1112256.6972933,0
+RYN.US,D,20130912,000000,28.1647,28.2367,27.8622,27.994,898907.16054712,0
+RYN.US,D,20130913,000000,28.0146,28.2022,27.8576,27.9174,948707.17388272,0
+RYN.US,D,20130916,000000,28.3217,28.529,27.8707,27.9565,1051175.0062419,0
+RYN.US,D,20130917,000000,27.9202,28.0602,27.8399,27.8762,1372690.5060664,0
+RYN.US,D,20130918,000000,27.979,28.4655,27.6176,28.4655,2513694.8671732,0
+RYN.US,D,20130919,000000,28.5019,29.1183,28.4859,28.9986,3427674.6061587,0
+RYN.US,D,20130920,000000,29.0165,29.037,28.4626,28.4702,1698236.7828172,0
+RYN.US,D,20130923,000000,28.3319,28.5476,28.1275,28.134,897010.63930986,0
+RYN.US,D,20130924,000000,28.1106,28.2815,27.979,28.0378,874786.75154207,0
+RYN.US,D,20130925,000000,28.106,28.2815,27.8622,27.9565,804298.48649412,0
+RYN.US,D,20130926,000000,27.936,28.1929,27.9202,28.091,721982.39701618,0
+RYN.US,D,20130927,000000,28.0864,28.091,27.8491,28.0639,722820.89285399,0
+RYN.US,D,20130930,000000,27.9845,28.2312,27.7979,27.9893,1416373.6762019,0
+RYN.US,D,20131001,000000,28.0639,28.6915,27.9893,28.4859,2645001.3877984,0
+RYN.US,D,20131002,000000,28.2545,28.2545,27.9565,28.0547,1283394.4474045,0
+RYN.US,D,20131003,000000,27.9418,28.019,27.429,27.7427,1382460.1069965,0
+RYN.US,D,20131004,000000,27.7026,27.8921,27.5308,27.7698,1116043.3145122,0
+RYN.US,D,20131007,000000,27.6036,28.0341,27.5449,27.8445,1038335.2040766,0
+RYN.US,D,20131008,000000,27.7745,27.9845,27.6811,27.7203,1262600.178977,0
+RYN.US,D,20131009,000000,27.7241,27.8921,27.6465,27.6979,1065408.0179667,0
+RYN.US,D,20131010,000000,27.9098,28.3618,27.8445,28.3618,709770.12813438,0
+RYN.US,D,20131011,000000,28.3908,28.7296,28.2683,28.7242,651680.46437664,0
+RYN.US,D,20131014,000000,28.6354,28.9101,28.5019,28.8549,843412.22912019,0
+RYN.US,D,20131015,000000,28.7092,28.8307,28.4767,28.6028,570708.32416621,0
+RYN.US,D,20131016,000000,28.7448,29.1004,28.5664,29.0033,690699.96992261,0
+RYN.US,D,20131017,000000,28.8576,29.5748,28.7092,29.4806,760261.92730809,0
+RYN.US,D,20131018,000000,29.5916,29.5916,29.1004,29.3003,826760.10871401,0
+RYN.US,D,20131021,000000,29.2667,29.2667,28.9156,29.1061,874353.04679836,0
+RYN.US,D,20131022,000000,29.1061,29.4832,28.9697,29.3237,617746.548529,0
+RYN.US,D,20131023,000000,29.2965,29.4115,29.1116,29.4115,661055.98297189,0
+RYN.US,D,20131024,000000,28.9539,29.1994,27.613,27.6419,2942360.0688368,0
+RYN.US,D,20131025,000000,25.3997,25.5399,23.2633,23.6312,14061101.873017,0
+RYN.US,D,20131028,000000,23.7262,23.8441,23.4025,23.7366,4753528.2125332,0
+RYN.US,D,20131029,000000,23.8048,23.9206,23.6152,23.9021,3336686.5635586,0
+RYN.US,D,20131030,000000,23.8982,23.9487,23.6385,23.6723,3619955.7302441,0
+RYN.US,D,20131031,000000,23.6385,23.7461,23.5096,23.648,3588853.2103036,0
+RYN.US,D,20131101,000000,23.6441,23.8253,23.2351,23.3576,3914032.1766173,0
+RYN.US,D,20131104,000000,23.4078,23.5574,23.239,23.4574,2573349.080636,0
+RYN.US,D,20131105,000000,23.4388,23.5388,23.139,23.2035,2662145.0402475,0
+RYN.US,D,20131106,000000,23.2575,23.4975,23.1249,23.1951,1397136.461348,0
+RYN.US,D,20131107,000000,23.2351,23.3062,22.4712,22.5031,3670614.5860599,0
+RYN.US,D,20131108,000000,22.4507,22.6488,22.0745,22.6123,3369251.8999928,0
+RYN.US,D,20131111,000000,22.5311,22.6488,22.2604,22.3518,2244913.5806788,0
+RYN.US,D,20131112,000000,22.3452,22.4759,22.1854,22.2882,3500883.9668949,0
+RYN.US,D,20131113,000000,22.239,22.4229,22.1538,22.2827,2043504.3103333,0
+RYN.US,D,20131114,000000,22.2604,22.4507,21.672,21.7113,3884648.4125128,0
+RYN.US,D,20131115,000000,21.7113,22.0549,21.7113,21.9886,2696451.620912,0
+RYN.US,D,20131118,000000,22.3154,22.4807,22.1976,22.2248,2749687.004168,0
+RYN.US,D,20131119,000000,22.2311,22.3257,22.0286,22.1389,2287556.9303056,0
+RYN.US,D,20131120,000000,22.2156,22.3583,21.7915,21.9568,2199419.5593789,0
+RYN.US,D,20131121,000000,22.1801,22.5031,22.1193,22.3303,2230119.4299772,0
+RYN.US,D,20131122,000000,22.3854,22.4273,22.1426,22.3583,1870543.9294227,0
+RYN.US,D,20131125,000000,22.322,22.3686,22.1005,22.2604,1600088.8638804,0
+RYN.US,D,20131126,000000,22.2604,22.2902,22.0222,22.0286,2232099.4795355,0
+RYN.US,D,20131127,000000,22.1296,22.6366,22.0801,22.4807,2995814.9816546,0
+RYN.US,D,20131129,000000,22.5311,22.5311,22.1854,22.1854,953329.07431188,0
+RYN.US,D,20131202,000000,22.2015,22.4341,22.0345,22.2062,1590754.0385698,0
+RYN.US,D,20131203,000000,22.1801,22.5031,22.1426,22.2882,1185511.0348176,0
+RYN.US,D,20131204,000000,22.1801,22.5134,22.1501,22.2716,1411986.297597,0
+RYN.US,D,20131205,000000,22.278,22.2882,22.0345,22.0651,2200815.981566,0
+RYN.US,D,20131206,000000,22.2482,22.377,22.1005,22.165,1758517.4586875,0
+RYN.US,D,20131209,000000,22.1801,22.2958,21.9848,22.0801,2133319.7438116,0
+RYN.US,D,20131210,000000,22.1005,22.2117,21.9568,21.9735,2468665.6060181,0
+RYN.US,D,20131211,000000,22.0345,22.0345,21.672,21.7289,2208749.0303099,0
+RYN.US,D,20131212,000000,21.6281,21.657,20.9548,21.1752,4753098.7912933,0
+RYN.US,D,20131213,000000,21.2657,21.6757,21.2657,21.4787,3031083.2088863,0
+RYN.US,D,20131216,000000,21.4787,21.6216,21.2984,21.32,2454902.7088181,0
+RYN.US,D,20131217,000000,20.5784,20.98,20.0956,20.9566,8312585.3715068,0
+RYN.US,D,20131218,000000,21.1715,21.8765,21.1088,21.6925,6495358.2119095,0
+RYN.US,D,20131219,000000,21.7038,21.7738,21.3778,21.5394,3523163.54021,0
+RYN.US,D,20131220,000000,21.5916,21.8801,21.5394,21.7177,3615296.3491583,0
+RYN.US,D,20131223,000000,21.7681,21.8913,21.6402,21.6608,1422737.8917371,0
+RYN.US,D,20131224,000000,21.6038,21.8643,21.5607,21.8214,559937.45425978,0
+RYN.US,D,20131226,000000,21.8214,22.1361,21.5963,21.616,1291077.9820615,0
+RYN.US,D,20131227,000000,21.6925,21.7793,21.5719,21.6925,1213600.1099464,0
+RYN.US,D,20131230,000000,21.7177,21.8765,21.6757,21.7504,1397976.0280618,0
+RYN.US,D,20131231,000000,21.7551,21.8214,21.4011,21.4218,2247872.4108193,0
+RYN.US,D,20140102,000000,21.4218,21.7038,21.3461,21.6542,2900452.4109605,0
+RYN.US,D,20140103,000000,21.6981,21.9299,21.672,21.8541,1479473.9683442,0
+RYN.US,D,20140106,000000,21.9333,21.9923,21.7075,21.7122,1580558.2290271,0
+RYN.US,D,20140107,000000,21.7177,21.7504,21.5719,21.6673,2675570.6115357,0
+RYN.US,D,20140108,000000,21.6673,21.7374,21.4787,21.5719,2512817.8198026,0
+RYN.US,D,20140109,000000,21.5916,21.658,21.2545,21.3573,1532750.0448849,0
+RYN.US,D,20140110,000000,21.5365,21.5916,21.2509,21.375,2085353.0700344,0
+RYN.US,D,20140113,000000,21.375,21.4011,21.0417,21.1341,1795715.4043099,0
+RYN.US,D,20140114,000000,21.1715,21.2759,21.1088,21.1406,2376809.0830548,0
+RYN.US,D,20140115,000000,21.1248,21.1406,20.9483,20.9632,1703450.8776246,0
+RYN.US,D,20140116,000000,20.9371,21.1406,20.7661,21.0555,2857523.1374659,0
+RYN.US,D,20140117,000000,21.0417,21.3395,20.98,21.3264,2521073.2021956,0
+RYN.US,D,20140121,000000,21.4461,21.5262,21.2937,21.4666,1519947.7233763,0
+RYN.US,D,20140122,000000,21.4787,21.5562,21.4497,21.4666,1185418.9394894,0
+RYN.US,D,20140123,000000,21.4039,21.4703,21.1293,21.2759,1739413.0324466,0
+RYN.US,D,20140124,000000,21.2443,21.2881,20.9166,20.9529,2052811.2928703,0
+RYN.US,D,20140127,000000,22.7048,23.1157,22.2686,22.9935,11066894.276105,0
+RYN.US,D,20140128,000000,22.9541,22.9878,22.2034,22.6049,5202390.1338663,0
+RYN.US,D,20140129,000000,22.645,22.8449,22.3986,22.4331,2181375.3002891,0
+RYN.US,D,20140130,000000,22.5703,22.6338,22.2407,22.4453,2473322.8453523,0
+RYN.US,D,20140131,000000,22.3032,22.6198,22.237,22.5218,2083822.7883586,0
+RYN.US,D,20140203,000000,22.4807,22.532,21.968,22.1072,3041135.5210571,0
+RYN.US,D,20140204,000000,22.1147,22.4638,21.942,22.1445,2758678.0783114,0
+RYN.US,D,20140205,000000,22.0492,22.2088,21.968,22.151,1575960.9587439,0
+RYN.US,D,20140206,000000,22.1874,22.4265,22.1361,22.3564,1334944.2719777,0
+RYN.US,D,20140207,000000,22.4162,22.6049,22.2902,22.4162,1224880.7167863,0
+RYN.US,D,20140210,000000,22.349,22.6143,22.2902,22.519,1316746.8776329,0
+RYN.US,D,20140211,000000,22.5592,22.6992,22.4265,22.5954,1531108.3921141,0
+RYN.US,D,20140212,000000,22.6049,22.8121,22.6012,22.7048,1448024.4846085,0
+RYN.US,D,20140213,000000,22.645,22.8327,22.5423,22.7823,1043014.9318049,0
+RYN.US,D,20140214,000000,22.8196,22.8196,22.6245,22.7206,835992.12993727,0
+RYN.US,D,20140218,000000,22.7206,22.8374,22.6143,22.7879,1192314.3094762,0
+RYN.US,D,20140219,000000,22.7879,23.1221,22.7505,22.8972,1655726.2218034,0
+RYN.US,D,20140220,000000,22.9878,23.5603,22.9196,23.4332,2239281.8442663,0
+RYN.US,D,20140221,000000,23.4583,23.5554,23.3164,23.3975,1560660.2837365,0
+RYN.US,D,20140224,000000,23.4547,23.647,23.3975,23.4294,1562562.1593534,0
+RYN.US,D,20140225,000000,23.3473,23.7694,23.3119,23.662,1640571.18592,0
+RYN.US,D,20140226,000000,23.7814,23.8384,23.4939,23.7936,1190310.7006479,0
+RYN.US,D,20140227,000000,23.816,23.9458,23.6227,23.662,1136958.5919175,0
+RYN.US,D,20140228,000000,23.7209,24.0672,23.5676,23.9618,1580674.9545013,0
+RYN.US,D,20140303,000000,23.7461,23.8768,23.4761,23.6517,1512596.1602517,0
+RYN.US,D,20140304,000000,23.845,23.9681,23.7281,23.8934,1406473.4284106,0
+RYN.US,D,20140305,000000,23.8934,23.9739,23.7057,23.8608,977900.32207519,0
+RYN.US,D,20140306,000000,23.9187,23.9803,23.647,23.9504,1351003.1271296,0
+RYN.US,D,20140307,000000,23.9681,23.9803,23.647,23.7573,1273999.6530429,0
+RYN.US,D,20140310,000000,23.6713,23.7936,23.5798,23.6303,886948.68925608,0
+RYN.US,D,20140311,000000,23.6666,23.6806,23.3913,23.4547,1158808.7439927,0
+RYN.US,D,20140312,000000,23.4097,23.4668,23.2445,23.3007,1701223.4557312,0
+RYN.US,D,20140313,000000,23.3164,23.3585,22.9831,23.2669,1997316.3614433,0
+RYN.US,D,20140314,000000,23.2127,23.4659,23.1698,23.2902,1533830.5586784,0
+RYN.US,D,20140317,000000,23.3585,23.4686,23.1353,23.2025,1353180.2178552,0
+RYN.US,D,20140318,000000,23.238,23.4732,23.1847,23.3809,1255523.8309613,0
+RYN.US,D,20140319,000000,23.4107,23.4555,22.8066,22.9122,1206221.774924,0
+RYN.US,D,20140320,000000,22.8449,22.9392,22.6731,22.886,1256770.3305211,0
+RYN.US,D,20140321,000000,22.8802,23.0326,22.7823,22.8374,2126384.751416,0
+RYN.US,D,20140324,000000,22.8748,23.1847,22.8038,23.1763,1238899.5533288,0
+RYN.US,D,20140325,000000,23.2333,23.4043,23.1801,23.3473,921333.44386198,0
+RYN.US,D,20140326,000000,23.4732,23.5087,22.9504,22.9671,1672112.7649837,0
+RYN.US,D,20140327,000000,22.9242,23.1465,22.8972,23.0653,750741.84046494,0
+RYN.US,D,20140328,000000,23.0764,23.3473,23.0764,23.2614,993562.95314019,0
+RYN.US,D,20140331,000000,23.4043,23.6749,23.2025,23.6171,1448417.4960677,0
+RYN.US,D,20140401,000000,23.6377,23.6656,23.2902,23.6415,1319996.9860208,0
+RYN.US,D,20140402,000000,23.649,23.7627,23.4397,23.6611,1397657.9779163,0
+RYN.US,D,20140403,000000,23.6611,23.6694,23.4313,23.5388,1051611.9236133,0
+RYN.US,D,20140404,000000,23.6749,23.6918,23.3761,23.3761,893451.0477838,0
+RYN.US,D,20140407,000000,23.3528,23.6106,23.2614,23.278,1456753.1941539,0
+RYN.US,D,20140408,000000,23.278,23.3062,23.1763,23.278,1307799.7094017,0
+RYN.US,D,20140409,000000,23.2725,23.2725,22.9718,23.0903,1334113.2722712,0
+RYN.US,D,20140410,000000,23.1147,23.2968,22.8972,22.9279,1350184.9779339,0
+RYN.US,D,20140411,000000,22.9122,23.1204,22.3024,22.349,2179988.5159853,0
+RYN.US,D,20140414,000000,22.4385,22.6421,22.236,22.6171,1561866.0900117,0
+RYN.US,D,20140415,000000,22.6421,22.7495,22.4108,22.6731,1206609.4320036,0
+RYN.US,D,20140416,000000,22.8504,22.9392,22.7627,22.7673,780670.68040782,0
+RYN.US,D,20140417,000000,22.7261,22.9886,22.6731,22.9196,1413657.9348932,0
+RYN.US,D,20140421,000000,23.3809,23.4043,23.1465,23.3761,1844706.9063332,0
+RYN.US,D,20140422,000000,23.435,23.5891,23.2566,23.5014,1173210.9541111,0
+RYN.US,D,20140423,000000,23.5293,23.5826,23.3854,23.4462,700534.89428341,0
+RYN.US,D,20140424,000000,23.5145,23.649,23.3585,23.5248,911704.12767599,0
+RYN.US,D,20140425,000000,23.5442,23.646,23.393,23.5535,1213177.1139619,0
+RYN.US,D,20140428,000000,23.6984,23.7983,23.4788,23.6338,1417716.5545934,0
+RYN.US,D,20140429,000000,23.4043,23.6106,22.5394,22.8646,3355100.2748374,0
+RYN.US,D,20140430,000000,22.745,23.2669,22.6076,23.197,2278074.3241192,0
+RYN.US,D,20140501,000000,23.2492,23.278,22.9718,23.197,1062713.6941761,0
+RYN.US,D,20140502,000000,23.2492,23.3323,23.0484,23.1465,928012.49691493,0
+RYN.US,D,20140505,000000,23.1015,23.337,22.9242,23.337,1190003.3592616,0
+RYN.US,D,20140506,000000,23.3164,23.393,23.1763,23.337,1002312.0093279,0
+RYN.US,D,20140507,000000,23.3528,23.6611,23.3528,23.6554,1118364.9734859,0
+RYN.US,D,20140508,000000,23.6611,23.9084,23.4788,23.5198,910962.0106701,0
+RYN.US,D,20140509,000000,23.5574,23.649,23.4107,23.562,765503.86488932,0
+RYN.US,D,20140512,000000,23.5938,23.7983,23.5705,23.6049,1121884.9426032,0
+RYN.US,D,20140513,000000,23.6694,23.7339,23.365,23.3697,1114383.4568512,0
+RYN.US,D,20140514,000000,23.4397,23.5293,23.3007,23.3528,997304.593571,0
+RYN.US,D,20140515,000000,23.365,23.4313,23.0381,23.2194,1391736.034132,0
+RYN.US,D,20140516,000000,23.2229,23.2725,23.153,23.197,1221978.6430692,0
+RYN.US,D,20140519,000000,23.197,23.5535,23.1307,23.5248,911418.20380791,0
+RYN.US,D,20140520,000000,23.5388,23.646,23.1801,23.278,882531.32612582,0
+RYN.US,D,20140521,000000,23.3062,23.3119,23.153,23.2278,839557.07584288,0
+RYN.US,D,20140522,000000,23.2229,23.3221,23.1465,23.1763,579773.28874745,0
+RYN.US,D,20140523,000000,23.2333,23.534,23.1847,23.4966,658581.18874304,0
+RYN.US,D,20140527,000000,23.5994,23.8384,23.5248,23.7515,1088170.5563173,0
+RYN.US,D,20140528,000000,23.986,24.1904,23.7749,24.1298,1486171.2262876,0
+RYN.US,D,20140529,000000,24.1644,24.2418,24.0093,24.1971,1143291.7520515,0
+RYN.US,D,20140530,000000,24.2325,24.5034,24.1971,24.4827,1813028.2551528,0
+RYN.US,D,20140602,000000,24.535,24.7471,24.3268,24.7013,1296433.4324892,0
+RYN.US,D,20140603,000000,24.6657,24.7956,24.5258,24.7657,1131189.7833885,0
+RYN.US,D,20140604,000000,24.7077,24.9049,24.6134,24.8488,1099607.51104,0
+RYN.US,D,20140605,000000,24.8488,24.9982,24.7106,24.9627,957207.78685921,0
+RYN.US,D,20140606,000000,25.0029,25.1122,24.9011,25.0533,875028.7694978,0
+RYN.US,D,20140609,000000,24.9357,25.0767,24.8777,25.0441,1252407.5820622,0
+RYN.US,D,20140610,000000,24.946,25.0533,24.8002,24.8833,1229639.6893319,0
+RYN.US,D,20140611,000000,24.86,24.9198,24.6489,24.8152,1292068.5422785,0
+RYN.US,D,20140612,000000,24.8255,24.9702,24.6117,24.7844,5706104.4610801,0
+RYN.US,D,20140613,000000,24.8152,24.8843,24.5631,24.7461,2554361.3798692,0
+RYN.US,D,20140616,000000,24.6872,25.1569,24.6172,25.1064,2460020.4247939,0
+RYN.US,D,20140617,000000,25.0626,25.27,24.8002,25.0159,2158990.7811348,0
+RYN.US,D,20140618,000000,24.9646,24.9926,24.7106,24.9374,1359549.7877701,0
+RYN.US,D,20140619,000000,24.9431,25.0215,24.6275,24.7106,1195200.3200546,0
+RYN.US,D,20140620,000000,24.6172,24.7461,24.3614,24.7059,2852298.3338991,0
+RYN.US,D,20140623,000000,24.7145,24.8843,24.5855,24.6275,1206322.4372597,0
+RYN.US,D,20140624,000000,24.6657,24.9646,24.5948,24.8385,1550845.7060181,0
+RYN.US,D,20140625,000000,24.7844,24.9272,24.7106,24.7946,1147068.7313873,0
+RYN.US,D,20140626,000000,24.8497,24.8928,24.7059,24.8609,1047072.4806293,0
+RYN.US,D,20140627,000000,24.8609,25.27,24.8497,25.2195,4277681.2891349,0
+RYN.US,D,20140630,000000,24.4045,24.9917,24.2026,24.7516,6627785.9396129,0
+RYN.US,D,20140701,000000,24.8646,24.9169,24.2156,24.3538,5462833.5805225,0
+RYN.US,D,20140702,000000,24.3699,24.5107,24.1055,24.3502,3236822.0305376,0
+RYN.US,D,20140703,000000,24.3699,24.7106,24.2026,24.7106,1519374.8047645,0
+RYN.US,D,20140707,000000,24.7052,24.7647,24.3893,24.5107,1836710.6759105,0
+RYN.US,D,20140708,000000,24.4174,24.5165,24.2511,24.4127,2299620.3474357,0
+RYN.US,D,20140709,000000,24.4603,24.5229,24.2511,24.4398,1761519.1238643,0
+RYN.US,D,20140710,000000,24.3761,24.7052,24.2932,24.4323,1940561.00907,0
+RYN.US,D,20140711,000000,24.4967,24.6275,24.383,24.4529,1241131.2587261,0
+RYN.US,D,20140714,000000,24.5921,24.5921,24.3502,24.4045,1312221.3560357,0
+RYN.US,D,20140715,000000,24.4603,24.6004,24.3426,24.4045,1254270.9061462,0
+RYN.US,D,20140716,000000,24.4875,24.7516,24.3699,24.6872,2492920.945388,0
+RYN.US,D,20140717,000000,24.6275,24.662,24.2932,24.3213,1391097.7920895,0
+RYN.US,D,20140718,000000,24.4445,24.5165,24.3213,24.4398,1194998.9953835,0
+RYN.US,D,20140721,000000,24.4398,24.6275,24.3538,24.535,1109580.5783931,0
+RYN.US,D,20140722,000000,24.6489,24.8797,24.6004,24.6732,1318756.9117166,0
+RYN.US,D,20140723,000000,24.7179,24.8021,24.5716,24.6275,762751.71379969,0
+RYN.US,D,20140724,000000,24.622,24.8021,24.5482,24.6134,897481.82471043,0
+RYN.US,D,20140725,000000,24.5414,24.622,24.2718,24.4258,977799.65973961,0
+RYN.US,D,20140728,000000,24.4725,24.7573,24.3128,24.6808,2579153.2280701,0
+RYN.US,D,20140729,000000,24.2073,24.4763,24.1167,24.1167,2285108.9079744,0
+RYN.US,D,20140730,000000,24.07,24.1895,23.9392,24.1456,1876100.7045215,0
+RYN.US,D,20140731,000000,23.9524,24.182,23.8701,24.0552,2929020.1676212,0
+RYN.US,D,20140801,000000,24.0093,24.182,23.5258,23.5258,1906629.2349743,0
+RYN.US,D,20140804,000000,23.5526,23.5798,23.3482,23.5258,1480901.4459326,0
+RYN.US,D,20140805,000000,23.3761,23.3883,23.0373,23.1015,1128918.4555825,0
+RYN.US,D,20140806,000000,23.0587,23.7245,23.0287,23.6647,1962780.6133341,0
+RYN.US,D,20140807,000000,23.6582,23.7357,23.4602,23.7105,1263979.4671496,0
+RYN.US,D,20140808,000000,23.7021,24.0169,23.5396,23.8934,1343152.5358305,0
+RYN.US,D,20140811,000000,23.9337,24.1045,23.9012,23.9785,890932.34764263,0
+RYN.US,D,20140812,000000,23.885,24.1326,23.885,24.0393,886008.46020677,0
+RYN.US,D,20140813,000000,23.9524,24.083,23.7545,23.8337,1284000.5631698,0
+RYN.US,D,20140814,000000,23.8206,23.9392,23.6947,23.7021,1058078.943236,0
+RYN.US,D,20140815,000000,23.8701,23.8934,23.6348,23.7245,1170751.152145,0
+RYN.US,D,20140818,000000,23.8011,23.9206,23.6097,23.7627,1225809.1662006,0
+RYN.US,D,20140819,000000,23.885,24.0252,23.7245,23.9785,1427851.3242091,0
+RYN.US,D,20140820,000000,24.0056,24.0466,23.8477,24.0169,719125.30008733,0
+RYN.US,D,20140821,000000,24.0552,24.1596,24.0056,24.0972,656123.52852874,0
+RYN.US,D,20140822,000000,24.0393,24.1383,23.9467,24.0056,996804.49452085,0
+RYN.US,D,20140825,000000,24.083,24.2727,24.0552,24.238,1112171.0272203,0
+RYN.US,D,20140826,000000,24.1596,24.3512,24.1045,24.1542,796900.87570531,0
+RYN.US,D,20140827,000000,24.1542,24.2521,23.9524,24.0767,688185.55328508,0
+RYN.US,D,20140828,000000,24.0767,24.1456,23.9785,24.083,670137.01069177,0
+RYN.US,D,20140829,000000,24.0972,24.2606,24.0056,24.2026,911163.33534124,0
+RYN.US,D,20140902,000000,24.1895,24.365,24.1112,24.225,884970.78144963,0
+RYN.US,D,20140903,000000,24.225,24.3156,24.07,24.0888,582303.76852365,0
+RYN.US,D,20140904,000000,23.9608,24.1456,23.9066,23.9337,801222.93087955,0
+RYN.US,D,20140905,000000,24.0056,24.3512,23.9142,24.3512,1012066.6179954,0
+RYN.US,D,20140908,000000,24.365,24.5098,24.1596,24.324,712667.91834784,0
+RYN.US,D,20140909,000000,24.324,24.324,24.1112,24.1542,494234.93365523,0
+RYN.US,D,20140910,000000,24.1251,24.1596,23.8934,23.9851,581467.41443767,0
+RYN.US,D,20140911,000000,23.9467,24.0552,23.8206,23.9467,769182.32364142,0
+RYN.US,D,20140912,000000,23.8693,23.9337,23.0214,23.1987,1286115.5430928,0
+RYN.US,D,20140915,000000,23.1745,23.2127,22.8561,23.0933,1086532.1161744,0
+RYN.US,D,20140916,000000,23.0867,23.3576,23.0082,23.2725,1051119.3206946,0
+RYN.US,D,20140917,000000,23.2725,23.4425,23.0503,23.1288,1098283.9084148,0
+RYN.US,D,20140918,000000,23.1073,23.1288,22.7311,22.816,866369.66688659,0
+RYN.US,D,20140919,000000,22.8028,22.8889,22.589,22.7311,2228337.4924624,0
+RYN.US,D,20140922,000000,22.6927,22.6927,22.417,22.417,1150823.2223291,0
+RYN.US,D,20140923,000000,22.3443,22.5292,22.1436,22.1819,1122449.2942081,0
+RYN.US,D,20140924,000000,22.1229,22.3761,22.0679,22.3163,1017321.4060875,0
+RYN.US,D,20140925,000000,22.2433,22.2584,21.9596,22.0232,974150.1146371,0
+RYN.US,D,20140926,000000,22.0043,22.0614,21.8344,22.0456,841685.97715268,0
+RYN.US,D,20140929,000000,21.8801,22.2892,21.7038,22.2502,1200990.5461019,0
+RYN.US,D,20140930,000000,22.3369,22.3761,22.1166,22.1894,1617220.7366943,0
+RYN.US,D,20141001,000000,22.1304,22.3611,22.083,22.2044,1663195.5812782,0
+RYN.US,D,20141002,000000,22.1436,22.3686,22.0315,22.1894,934685.12471241,0
+RYN.US,D,20141003,000000,22.2827,22.3369,22.083,22.1371,926878.43932585,0
+RYN.US,D,20141006,000000,22.1594,22.5031,22.1594,22.4322,1360805.925213,0
+RYN.US,D,20141007,000000,22.3854,22.6524,22.3163,22.417,1591758.5201736,0
+RYN.US,D,20141008,000000,22.4507,22.7945,22.3919,22.6161,2157581.5084367,0
+RYN.US,D,20141009,000000,22.589,22.8076,22.4677,22.6161,1335103.8324884,0
+RYN.US,D,20141010,000000,22.7589,23.0437,22.7141,22.7311,1102419.6311806,0
+RYN.US,D,20141013,000000,22.7311,23.2417,22.7311,22.9216,1246855.0904669,0
+RYN.US,D,20141014,000000,22.9793,23.35,22.942,23.0287,1821721.6257932,0
+RYN.US,D,20141015,000000,22.7495,23.0933,22.659,22.9793,1483439.4218402,0
+RYN.US,D,20141016,000000,22.8028,23.0728,22.7794,22.9886,1191111.7158288,0
+RYN.US,D,20141017,000000,23.2127,23.2278,22.9157,23.1577,926906.28209952,0
+RYN.US,D,20141020,000000,23.1006,23.3724,23.0578,23.365,711771.59521086,0
+RYN.US,D,20141021,000000,23.4145,23.562,23.3135,23.4902,599493.46863683,0
+RYN.US,D,20141022,000000,23.562,23.6152,23.2575,23.2725,530799.99161465,0
+RYN.US,D,20141023,000000,23.35,23.5164,23.3361,23.45,776382.89326272,0
+RYN.US,D,20141024,000000,23.4425,23.45,23.1987,23.3407,588896.08062785,0
+RYN.US,D,20141027,000000,23.2211,23.537,23.2211,23.537,519698.22105191,0
+RYN.US,D,20141028,000000,23.5301,23.6554,23.4294,23.6554,563564.51096818,0
+RYN.US,D,20141029,000000,23.5909,23.7151,23.2417,23.3361,945271.80396227,0
+RYN.US,D,20141030,000000,23.2575,23.7077,23.2127,23.7077,706909.8185778,0
+RYN.US,D,20141031,000000,23.7945,23.9851,23.5835,23.8469,1008112.9441343,0
+RYN.US,D,20141103,000000,23.8394,24.1558,23.8394,24.1475,963319.27567966,0
+RYN.US,D,20141104,000000,24.1558,24.2343,23.9524,24.1186,527543.45797123,0
+RYN.US,D,20141105,000000,24.2277,24.2559,24.0065,24.1606,656341.98721446,0
+RYN.US,D,20141106,000000,24.1391,24.2277,23.9467,23.9925,595867.48280433,0
+RYN.US,D,20141107,000000,23.9999,24.2559,23.9206,24.1558,1023169.459434,0
+RYN.US,D,20141110,000000,22.4433,22.4677,20.1957,20.5346,9439367.4296483,0
+RYN.US,D,20141111,000000,19.2077,19.5224,18.6585,19.046,7872208.0000116,0
+RYN.US,D,20141112,000000,18.667,18.8837,18.454,18.5988,6679132.2977632,0
+RYN.US,D,20141113,000000,18.5988,18.9079,18.525,18.6203,2386104.2859568,0
+RYN.US,D,20141114,000000,18.6203,18.6904,18.4841,18.5913,2209276.9721337,0
+RYN.US,D,20141117,000000,19.1087,19.5579,18.8249,18.891,3872855.9269879,0
+RYN.US,D,20141118,000000,18.8463,18.989,18.7837,18.8043,2730488.340847,0
+RYN.US,D,20141119,000000,18.8043,18.8837,18.667,18.8171,1516607.661412,0
+RYN.US,D,20141120,000000,19.0527,19.203,18.9676,19.1403,1761374.5556164,0
+RYN.US,D,20141121,000000,19.1609,19.2806,19.1087,19.1955,2017921.0848348,0
+RYN.US,D,20141124,000000,19.175,19.4607,19.175,19.3019,1680416.3367928,0
+RYN.US,D,20141125,000000,19.3336,19.5952,19.203,19.5719,1700028.3582152,0
+RYN.US,D,20141126,000000,19.5662,19.5662,19.3963,19.4801,1614221.2132694,0
+RYN.US,D,20141128,000000,19.4801,19.5719,19.3963,19.4383,559660.09739898,0
+RYN.US,D,20141201,000000,19.4177,19.5157,19.2591,19.4029,1708251.6143309,0
+RYN.US,D,20141202,000000,19.3457,19.5224,19.2534,19.3019,1149387.1777332,0
+RYN.US,D,20141203,000000,19.287,19.4318,19.147,19.4318,1333944.0738774,0
+RYN.US,D,20141204,000000,19.4177,19.444,19.2534,19.444,1556267.5507524,0
+RYN.US,D,20141205,000000,19.4029,19.4253,19.175,19.2591,1264921.8379507,0
+RYN.US,D,20141208,000000,19.2534,19.3868,19.1022,19.2534,2095420.3744678,0
+RYN.US,D,20141209,000000,19.1609,19.54,19.1609,19.4029,1589549.3031705,0
+RYN.US,D,20141210,000000,19.4029,19.4029,19.0965,19.1159,943767.22330822,0
+RYN.US,D,20141211,000000,19.1022,19.4663,19.0892,19.3794,1163939.3104792,0
+RYN.US,D,20141212,000000,19.2806,19.3263,19.1087,19.1159,1019477.0792951,0
+RYN.US,D,20141215,000000,19.147,19.147,18.7641,18.7706,1347735.884727,0
+RYN.US,D,20141216,000000,18.7706,18.9798,18.6146,18.636,1630577.7719244,0
+RYN.US,D,20141217,000000,18.6623,19.3355,18.6081,19.3291,1883717.8448719,0
+RYN.US,D,20141218,000000,19.4476,19.7557,19.4056,19.7139,1895262.9580615,0
+RYN.US,D,20141219,000000,19.6512,20.0247,19.4831,20.0089,3781170.7441701,0
+RYN.US,D,20141222,000000,19.9938,20.2367,19.6708,20.1321,2357976.6592952,0
+RYN.US,D,20141223,000000,20.1385,20.3741,20.0892,20.3629,1300035.8590515,0
+RYN.US,D,20141224,000000,20.3338,20.3629,20.2432,20.3629,603454.63862926,0
+RYN.US,D,20141226,000000,20.3629,20.4851,20.3458,20.4692,849772.16115184,0
+RYN.US,D,20141229,000000,20.4486,20.669,20.4412,20.5337,1016972.3005408,0
+RYN.US,D,20141230,000000,20.3908,20.5476,20.3273,20.3741,985054.84403234,0
+RYN.US,D,20141231,000000,20.3908,20.4851,20.0808,20.0965,1016196.9863817,0
+RYN.US,D,20150102,000000,20.1667,20.2609,20.0453,20.2432,562474.35929142,0
+RYN.US,D,20150105,000000,20.1097,20.4851,20.0014,20.3814,1409786.7184772,0
+RYN.US,D,20150106,000000,20.3629,20.4916,20.1097,20.2367,1101643.2461456,0
+RYN.US,D,20150107,000000,20.318,20.4562,20.1385,20.4179,816848.08128767,0
+RYN.US,D,20150108,000000,20.4991,20.6187,20.4179,20.4768,852557.50939472,0
+RYN.US,D,20150109,000000,20.4692,20.6112,20.4057,20.5476,722373.26672347,0
+RYN.US,D,20150112,000000,20.5337,20.7195,20.3741,20.7083,874229.89606867,0
+RYN.US,D,20150113,000000,20.7363,20.8297,20.5075,20.8213,1531675.9563467,0
+RYN.US,D,20150114,000000,20.6187,20.7719,20.3629,20.7719,1398762.0509799,0
+RYN.US,D,20150115,000000,20.7363,20.7577,20.2983,20.3458,1038741.0660467,0
+RYN.US,D,20150116,000000,20.3338,20.6485,20.2525,20.6429,823873.02725967,0
+RYN.US,D,20150120,000000,20.6849,20.7577,20.2833,20.3629,1162601.7864672,0
+RYN.US,D,20150121,000000,20.3974,20.5476,20.318,20.4916,620007.16757577,0
+RYN.US,D,20150122,000000,20.6269,20.9875,20.4991,20.9716,978309.39667295,0
+RYN.US,D,20150123,000000,21.0025,21.3237,20.9716,21.0389,1481931.6285584,0
+RYN.US,D,20150126,000000,21.0389,21.2835,20.8857,21.2835,1461693.1447285,0
+RYN.US,D,20150127,000000,21.1686,21.2526,21.0799,21.1258,647596.14365451,0
+RYN.US,D,20150128,000000,21.1593,21.2526,20.9875,21.052,786210.32149214,0
+RYN.US,D,20150129,000000,21.0435,21.137,20.8773,21.1173,848918.67305129,0
+RYN.US,D,20150130,000000,21.0389,21.2603,21.0164,21.1107,1037477.4324724,0
+RYN.US,D,20150202,000000,21.2172,21.2677,20.8708,21.1827,1021370.3879046,0
+RYN.US,D,20150203,000000,21.2031,21.4246,21.1518,21.3536,1048000.9300436,0
+RYN.US,D,20150204,000000,21.2369,21.3161,21.1322,21.2247,844846.13196416,0
+RYN.US,D,20150205,000000,21.2247,21.4889,21.2172,21.4825,686192.65321587,0
+RYN.US,D,20150206,000000,21.4049,21.4105,21.1425,21.2984,1224792.9049616,0
+RYN.US,D,20150209,000000,21.2452,21.3441,21.1425,21.1752,943436.32265191,0
+RYN.US,D,20150210,000000,21.2677,21.3704,20.9792,21.3368,1059014.8887817,0
+RYN.US,D,20150211,000000,21.3368,21.433,21.1752,21.2526,830262.94381682,0
+RYN.US,D,20150212,000000,21.3536,21.4105,20.557,20.9792,2607021.7027615,0
+RYN.US,D,20150213,000000,19.9165,20.3405,18.8361,20.1498,2552818.2476824,0
+RYN.US,D,20150217,000000,19.6915,19.8566,19.4637,19.6354,3481150.9364945,0
+RYN.US,D,20150218,000000,19.5923,19.7053,19.3907,19.6773,1851182.4929633,0
+RYN.US,D,20150219,000000,19.6138,19.6268,19.4335,19.4637,1281958.4028088,0
+RYN.US,D,20150220,000000,19.456,19.6438,19.4131,19.5186,1174714.4638894,0
+RYN.US,D,20150223,000000,19.526,19.6205,19.4999,19.5691,897597.47930874,0
+RYN.US,D,20150224,000000,19.4709,19.6354,19.4056,19.4206,1341425.2129872,0
+RYN.US,D,20150225,000000,19.4999,19.6847,19.399,19.5512,1059850.1719918,0
+RYN.US,D,20150226,000000,19.5354,19.5429,19.4131,19.4904,789545.02907702,0
+RYN.US,D,20150227,000000,19.5065,19.7557,19.4999,19.7139,1098371.7202395,0
+RYN.US,D,20150302,000000,19.7708,19.979,19.7426,19.8566,831160.3378297,0
+RYN.US,D,20150303,000000,19.8015,20.1385,19.7557,19.7857,1469338.1278525,0
+RYN.US,D,20150304,000000,19.7557,19.7557,19.4904,19.5989,852430.07516137,0
+RYN.US,D,20150305,000000,19.6708,19.7139,19.526,19.5691,587706.33749144,0
+RYN.US,D,20150306,000000,19.3682,19.4904,19.0601,19.4393,1591688.9132395,0
+RYN.US,D,20150309,000000,19.4637,19.584,19.4131,19.5121,1067384.8548971,0
+RYN.US,D,20150310,000000,19.4904,19.5429,19.3114,19.4476,1269821.0952407,0
+RYN.US,D,20150311,000000,19.4271,19.5633,19.3291,19.4393,1382433.3350986,0
+RYN.US,D,20150312,000000,19.5065,19.584,19.1965,19.3907,902070.52798633,0
+RYN.US,D,20150313,000000,19.3682,19.4402,19.1291,19.1291,865192.7742611,0
+RYN.US,D,20150316,000000,19.1375,19.5653,19.1375,19.5279,1253777.2323516,0
+RYN.US,D,20150317,000000,19.5196,19.6465,19.4402,19.4841,839706.99847033,0
+RYN.US,D,20150318,000000,19.5008,19.8128,19.3823,19.7529,944395.8274676,0
+RYN.US,D,20150319,000000,19.6596,19.8044,19.6008,19.6876,590111.52478613,0
+RYN.US,D,20150320,000000,19.7893,20.0518,19.7352,19.921,4375539.0006999,0
+RYN.US,D,20150323,000000,19.921,19.9781,19.7529,19.8277,1136548.4464439,0
+RYN.US,D,20150324,000000,19.8202,20.0518,19.8044,19.8529,642590.86964947,0
+RYN.US,D,20150325,000000,19.921,19.9705,19.5709,19.5709,966847.81180431,0
+RYN.US,D,20150326,000000,19.5569,19.6465,19.4774,19.5075,689563.77058171,0
+RYN.US,D,20150327,000000,19.4914,19.6084,19.4206,19.6008,648510.67168196,0
+RYN.US,D,20150330,000000,19.6465,19.6726,19.456,19.5531,758847.30023049,0
+RYN.US,D,20150331,000000,19.3599,19.7416,19.3599,19.5709,1487703.6497153,0
+RYN.US,D,20150401,000000,19.5448,19.6232,19.1375,19.1731,1363971.4344039,0
+RYN.US,D,20150402,000000,19.1862,19.3682,19.1443,19.202,1107211.8008796,0
+RYN.US,D,20150406,000000,19.0872,19.4914,19.0722,19.4402,1930248.4740532,0
+RYN.US,D,20150407,000000,19.4335,19.456,19.2469,19.2666,672681.41185481,0
+RYN.US,D,20150408,000000,19.2534,19.3412,19.1657,19.2591,1107760.0893456,0
+RYN.US,D,20150409,000000,19.2077,19.2806,19.0415,19.0872,796729.53555966,0
+RYN.US,D,20150410,000000,19.1291,19.2806,19.0994,19.1291,976630.26324549,0
+RYN.US,D,20150413,000000,19.0722,19.3187,19.0722,19.1443,781165.42507841,0
+RYN.US,D,20150414,000000,19.1589,19.2666,19.0872,19.1443,978831.98411721,0
+RYN.US,D,20150415,000000,19.1731,19.2666,19.0498,19.0722,1428650.1976383,0
+RYN.US,D,20150416,000000,19.0115,19.2806,18.9472,19.1375,973766.74106117,0
+RYN.US,D,20150417,000000,19.0788,19.1731,19.0115,19.1291,1018641.796085,0
+RYN.US,D,20150420,000000,19.1516,19.3541,19.1218,19.1946,736941.46260807,0
+RYN.US,D,20150421,000000,19.2077,19.3345,19.0994,19.1375,661327.98545312,0
+RYN.US,D,20150422,000000,19.1291,19.1657,19.0562,19.1375,764775.66927027,0
+RYN.US,D,20150423,000000,19.1516,19.23,18.9706,19.005,943016.53929504,0
+RYN.US,D,20150424,000000,18.9769,19.0209,18.8976,18.9629,1072378.3492671,0
+RYN.US,D,20150427,000000,18.9835,19.0562,18.8034,18.9042,773450.83502014,0
+RYN.US,D,20150428,000000,18.8686,18.9629,18.7903,18.8536,756369.2933739,0
+RYN.US,D,20150429,000000,18.7426,18.8536,18.694,18.7651,609944.14664608,0
+RYN.US,D,20150430,000000,18.7034,18.7724,18.5466,18.5782,1283522.9525139,0
+RYN.US,D,20150501,000000,18.5782,18.8108,18.4747,18.7724,1407087.0403071,0
+RYN.US,D,20150504,000000,18.8239,18.9088,18.7819,18.8239,1129663.7852161,0
+RYN.US,D,20150505,000000,18.749,18.8536,18.526,18.5782,1957111.3962646,0
+RYN.US,D,20150506,000000,18.5699,18.8837,18.4997,18.8303,1496994.5691136,0
+RYN.US,D,20150507,000000,18.9172,18.9706,18.737,18.8303,2331240.1004411,0
+RYN.US,D,20150508,000000,19.3104,19.3104,18.9629,18.9835,1823911.5670298,0
+RYN.US,D,20150511,000000,18.9351,19.0415,18.7903,18.892,1796502.498104,0
+RYN.US,D,20150512,000000,18.8686,19.0284,18.7034,18.9545,1626294.2682829,0
+RYN.US,D,20150513,000000,19.0115,19.1126,18.7903,18.8108,1315625.6705547,0
+RYN.US,D,20150514,000000,18.8536,18.9629,18.8164,18.9042,959684.72283988,0
+RYN.US,D,20150515,000000,18.9545,18.9629,18.8686,18.8976,1104547.4616146,0
+RYN.US,D,20150518,000000,18.8536,18.9042,18.7651,18.8536,919870.62736843,0
+RYN.US,D,20150519,000000,18.8164,18.8976,18.6763,18.694,2808248.9242023,0
+RYN.US,D,20150520,000000,18.7099,18.737,18.3458,18.3458,2508791.3263795,0
+RYN.US,D,20150521,000000,18.3607,18.3682,18.216,18.257,2077089.1206341,0
+RYN.US,D,20150522,000000,18.257,18.4335,18.1992,18.3401,2587442.8784923,0
+RYN.US,D,20150526,000000,18.3103,18.4028,18.1486,18.3531,2837225.7554607,0
+RYN.US,D,20150527,000000,18.3458,18.8453,18.3223,18.8164,1743324.9421472,0
+RYN.US,D,20150528,000000,18.8034,19.0284,18.7903,18.9545,1447613.268259,0
+RYN.US,D,20150529,000000,18.9351,19.0415,18.7174,18.7426,7533806.9288326,0
+RYN.US,D,20150601,000000,18.5782,18.9769,18.5782,18.8976,1398376.5356523,0
+RYN.US,D,20150602,000000,18.8034,18.8604,18.5521,18.5857,1285335.9454301,0
+RYN.US,D,20150603,000000,18.6146,18.6146,18.4587,18.4997,1595248.5047656,0
+RYN.US,D,20150604,000000,18.442,18.6006,18.3148,18.5605,989164.86577632,0
+RYN.US,D,20150605,000000,18.4679,18.5782,18.3682,18.3942,1031448.4010971,0
+RYN.US,D,20150608,000000,18.4028,18.4028,18.2298,18.3148,898937.14507261,0
+RYN.US,D,20150609,000000,18.2785,18.3942,18.1925,18.216,746244.16164141,0
+RYN.US,D,20150610,000000,18.2225,18.3401,18.1486,18.2298,1316540.1985822,0
+RYN.US,D,20150611,000000,18.2943,18.3223,18.1188,18.2739,1223505.7121173,0
+RYN.US,D,20150612,000000,18.257,18.427,18.1982,18.3148,673443.87550299,0
+RYN.US,D,20150615,000000,18.3009,18.3736,18.1114,18.2654,858783.58193757,0
+RYN.US,D,20150616,000000,18.3682,18.5231,18.3103,18.4345,1196046.3120238,0
+RYN.US,D,20150617,000000,18.4772,18.8742,18.4772,18.8667,1497713.1268495,0
+RYN.US,D,20150618,000000,18.9248,19.2094,18.8976,19.1311,2148786.4045851,0
+RYN.US,D,20150619,000000,19.1462,19.175,19.0572,19.1004,1248825.502142,0
+RYN.US,D,20150622,000000,19.1004,19.1833,19.0425,19.0648,1307877.8833432,0
+RYN.US,D,20150623,000000,19.0209,19.1462,18.991,19.0648,1188503.0621111,0
+RYN.US,D,20150624,000000,19.0648,19.1142,18.9535,18.9535,1262187.8917516,0
+RYN.US,D,20150625,000000,19.005,19.005,18.8147,18.8147,917697.8201463,0
+RYN.US,D,20150626,000000,18.8088,19.0284,18.8088,18.9341,2195565.4769774,0
+RYN.US,D,20150629,000000,18.8901,18.9769,18.7548,18.7706,1757244.1872301,0
+RYN.US,D,20150630,000000,18.8828,18.9769,18.5157,18.7343,2141544.0708031,0
+RYN.US,D,20150701,000000,18.7295,19.1004,18.6997,19.0722,1814930.1307695,0
+RYN.US,D,20150702,000000,19.1238,19.2496,19.005,19.0358,1275007.3472746,0
+RYN.US,D,20150706,000000,18.9423,19.1609,18.9423,19.1394,1367475.3403828,0
+RYN.US,D,20150707,000000,19.218,19.4019,19.1004,19.3224,2147969.3262654,0
+RYN.US,D,20150708,000000,19.2412,19.4253,19.175,19.2703,1682368.5435773,0
+RYN.US,D,20150709,000000,19.3319,19.3439,18.9162,18.9769,1679647.4478892,0
+RYN.US,D,20150710,000000,19.0722,19.1676,18.9535,18.9835,1082984.3042834,0
+RYN.US,D,20150713,000000,19.0498,19.1609,18.9535,19.0648,1410023.3820533,0
+RYN.US,D,20150714,000000,19.0572,19.1525,18.9423,18.991,1070319.0548916,0
+RYN.US,D,20150715,000000,18.9472,18.9769,18.7706,18.8901,1076229.2190408,0
+RYN.US,D,20150716,000000,18.9535,19.1394,18.9341,19.1142,959699.71510263,0
+RYN.US,D,20150717,000000,19.1238,19.1238,18.7069,18.7221,1027753.8792063,0
+RYN.US,D,20150720,000000,18.7548,18.8219,18.6044,18.667,1666279.7039,0
+RYN.US,D,20150721,000000,18.6819,18.7069,18.2785,18.288,1862938.5687071,0
+RYN.US,D,20150722,000000,18.2785,18.442,18.257,18.396,2274253.438871,0
+RYN.US,D,20150723,000000,18.3823,18.3823,17.9433,18.0068,2048277.2042658,0
+RYN.US,D,20150724,000000,18.045,18.045,17.7966,17.8042,1462530.5696904,0
+RYN.US,D,20150727,000000,17.8117,17.8919,17.6126,17.6725,1732559.4266203,0
+RYN.US,D,20150728,000000,17.6407,17.987,17.6052,17.9637,1403474.9758615,0
+RYN.US,D,20150729,000000,17.9497,18.1029,17.7668,18.0815,1042069.3483761,0
+RYN.US,D,20150730,000000,18.0142,18.0693,17.819,18.0619,1510123.5077747,0
+RYN.US,D,20150731,000000,18.0815,18.2075,17.9283,18.0413,1376066.9778115,0
+RYN.US,D,20150803,000000,18.0413,18.0526,17.8274,17.9283,1170671.9073277,0
+RYN.US,D,20150804,000000,17.9283,18.0815,17.8686,17.9199,1538764.0839974,0
+RYN.US,D,20150805,000000,17.9721,18.1029,17.8602,17.8835,1892940.228212,0
+RYN.US,D,20150806,000000,17.7583,17.8117,16.3296,16.6508,4634613.8679427,0
+RYN.US,D,20150807,000000,16.5856,17.0328,16.4829,16.8937,3089800.4059277,0
+RYN.US,D,20150810,000000,17.0188,17.2326,17.0188,17.1364,1801837.6018894,0
+RYN.US,D,20150811,000000,17.086,17.3353,17.0393,17.2739,1647577.9270014,0
+RYN.US,D,20150812,000000,17.2009,17.3353,16.8731,17.2953,1518306.0706059,0
+RYN.US,D,20150813,000000,17.2662,17.4874,17.184,17.4222,1628503.485286,0
+RYN.US,D,20150814,000000,17.4381,17.6192,17.3205,17.5099,1162222.6963949,0
+RYN.US,D,20150817,000000,17.4874,17.7284,17.4222,17.722,1106989.0586901,0
+RYN.US,D,20150818,000000,17.7153,17.8602,17.6192,17.7825,901466.55397288,0
+RYN.US,D,20150819,000000,17.6948,17.7825,17.3764,17.3988,1372107.949571,0
+RYN.US,D,20150820,000000,17.3512,17.371,17.0542,17.1431,1447664.6703027,0
+RYN.US,D,20150821,000000,17.0328,17.0711,16.7537,16.761,2061228.3775258,0
+RYN.US,D,20150824,000000,16.241,16.747,16.1438,16.4976,3366457.9847426,0
+RYN.US,D,20150825,000000,16.6799,16.6957,16.0885,16.1092,2686804.0998354,0
+RYN.US,D,20150826,000000,16.4156,16.8731,16.0504,16.4976,2387450.3769762,0
+RYN.US,D,20150827,000000,16.5856,17.0637,16.5053,17.0263,2284073.3709691,0
+RYN.US,D,20150828,000000,16.9749,17.0711,16.761,17.0542,1664367.1195241,0
+RYN.US,D,20150831,000000,16.9916,17.1794,16.8506,16.8657,2189701.3604924,0
+RYN.US,D,20150901,000000,16.609,16.8581,16.564,16.6312,2238115.6603999,0
+RYN.US,D,20150902,000000,16.7537,17.0449,16.704,16.9012,1980632.1147599,0
+RYN.US,D,20150903,000000,16.9515,17.0916,16.8657,16.9749,1383157.2472142,0
+RYN.US,D,20150904,000000,16.7928,16.9749,16.7405,16.8805,1924714.1873484,0
+RYN.US,D,20150908,000000,17.0449,17.2326,16.7769,17.1515,1752473.4350493,0
+RYN.US,D,20150909,000000,17.2391,17.3128,16.5714,16.6312,1749194.4130119,0
+RYN.US,D,20150910,000000,16.6248,16.761,16.52,16.6312,1114963.8715945,0
+RYN.US,D,20150911,000000,16.6014,16.7273,16.4976,16.6434,1025299.4316198,0
+RYN.US,D,20150914,000000,16.72,16.72,16.5705,16.6312,779053.65778317,0
+RYN.US,D,20150915,000000,16.6248,16.6248,16.422,16.5705,1225223.3970775,0
+RYN.US,D,20150916,000000,16.5919,17.0374,16.5556,16.9609,1270704.5678667,0
+RYN.US,D,20150917,000000,16.9795,17.4689,16.889,17.2466,2340222.6075773,0
+RYN.US,D,20150918,000000,17.0897,17.184,16.8208,16.8685,2229247.7369862,0
+RYN.US,D,20150921,000000,16.9273,17.171,16.8815,17.1645,1290365.849581,0
+RYN.US,D,20150922,000000,17.016,17.0842,16.7348,16.7704,968554.78800544,0
+RYN.US,D,20150923,000000,16.7947,16.9273,16.6434,16.6799,813577.62625742,0
+RYN.US,D,20150924,000000,16.6005,16.6799,16.422,16.5407,812740.20129552,0
+RYN.US,D,20150925,000000,16.6508,16.6667,16.4957,16.5341,541939.24283427,0
+RYN.US,D,20150928,000000,16.481,16.4893,16.2438,16.3129,850274.40195381,0
+RYN.US,D,20150929,000000,16.3323,16.4762,16.2736,16.3558,1049208.8780705,0
+RYN.US,D,20150930,000000,16.5117,16.5341,16.1933,16.3651,1526266.9621235,0
+RYN.US,D,20151001,000000,16.3763,16.481,16.296,16.4688,1003888.3386679,0
+RYN.US,D,20151002,000000,16.4006,16.8142,16.3221,16.8023,1123254.5928927,0
+RYN.US,D,20151005,000000,16.9049,17.2326,16.8815,17.171,770308.88509912,0
+RYN.US,D,20151006,000000,17.1345,17.1916,16.9609,16.9702,4712199.8985246,0
+RYN.US,D,20151007,000000,17.0243,17.2167,16.9609,17.2167,1752322.441546,0
+RYN.US,D,20151008,000000,17.184,17.4829,17.1412,17.4073,734812.56129826,0
+RYN.US,D,20151009,000000,17.4325,17.4829,16.889,17.0374,1762304.0759066,0
+RYN.US,D,20151012,000000,17.0374,17.1197,16.889,16.9963,873948.25570425,0
+RYN.US,D,20151013,000000,16.9273,17.016,16.6799,16.7488,1117725.6605674,0
+RYN.US,D,20151014,000000,16.7862,16.9198,16.6594,16.7704,1545013.7158104,0
+RYN.US,D,20151015,000000,16.8282,17.0011,16.7049,16.889,1349038.069834,0
+RYN.US,D,20151016,000000,16.9337,17.0897,16.8609,16.9544,872249.84651041,0
+RYN.US,D,20151019,000000,16.9198,17.0011,16.7862,16.9478,644638.38439008,0
+RYN.US,D,20151020,000000,16.9413,17.0374,16.8685,16.9114,673027.30477386,0
+RYN.US,D,20151021,000000,16.8974,16.9963,16.7862,16.8076,457908.68102385,0
+RYN.US,D,20151022,000000,16.8815,17.3839,16.8282,17.3035,807375.11298459,0
+RYN.US,D,20151023,000000,17.3717,17.4325,17.0505,17.127,793619.71191595,0
+RYN.US,D,20151026,000000,17.1496,17.1916,16.7554,16.7862,742092.37573693,0
+RYN.US,D,20151027,000000,16.7554,16.8759,16.5407,16.6377,779724.02610305,0
+RYN.US,D,20151028,000000,16.6741,17.199,16.6741,17.1038,921881.73232809,0
+RYN.US,D,20151029,000000,16.9871,17.0243,16.7789,16.9609,707831.84273662,0
+RYN.US,D,20151030,000000,17.0374,17.156,16.7862,16.7947,731438.23130471,0
+RYN.US,D,20151102,000000,16.8142,17.6444,16.7629,17.5706,1476291.3251385,0
+RYN.US,D,20151103,000000,17.7144,18.3589,17.3998,18.2328,1771204.1255976,0
+RYN.US,D,20151104,000000,18.2768,18.4092,18.1803,18.2104,1093282.9179133,0
+RYN.US,D,20151105,000000,18.1925,18.3504,18.0535,18.2973,760975.13066439,0
+RYN.US,D,20151106,000000,18.0899,18.2532,17.765,17.9068,1130944.552805,0
+RYN.US,D,20151109,000000,17.817,17.8377,17.3905,17.5949,1271897.5236309,0
+RYN.US,D,20151110,000000,17.6156,17.6911,17.3764,17.4325,1877216.55722,0
+RYN.US,D,20151111,000000,17.44,17.5567,17.2803,17.3764,1565387.1300051,0
+RYN.US,D,20151112,000000,17.3205,17.44,17.1645,17.184,1017644.8106125,0
+RYN.US,D,20151113,000000,17.1916,17.3522,17.043,17.1916,783098.35609661,0
+RYN.US,D,20151116,000000,17.1794,17.608,17.127,17.608,649030.04649848,0
+RYN.US,D,20151117,000000,17.608,17.6911,17.3764,17.424,1038959.5247324,0
+RYN.US,D,20151118,000000,17.454,17.5484,17.3205,17.4894,2698212.1409087,0
+RYN.US,D,20151119,000000,17.5269,17.6846,17.4073,17.6846,1251387.0373197,0
+RYN.US,D,20151120,000000,17.748,17.9554,17.7202,17.9142,559201.76250935,0
+RYN.US,D,20151123,000000,17.8667,18.0459,17.7937,17.8583,459391.8441597,0
+RYN.US,D,20151124,000000,17.7566,17.9367,17.6444,17.8825,595348.1079878,0
+RYN.US,D,20151125,000000,17.8825,17.9928,17.7937,17.9367,344748.15269968,0
+RYN.US,D,20151127,000000,17.9497,18.1188,17.8825,18.0741,251407.39572454,0
+RYN.US,D,20151130,000000,18.1282,18.201,17.8097,17.891,911363.58913648,0
+RYN.US,D,20151201,000000,17.9199,18.1049,17.8667,18.0152,491293.23752947,0
+RYN.US,D,20151202,000000,17.9637,18.1423,17.7144,17.7247,723806.09869153,0
+RYN.US,D,20151203,000000,17.765,17.7799,17.2803,17.4073,1548697.528942,0
+RYN.US,D,20151204,000000,17.44,17.6239,17.3588,17.454,919189.55028944,0
+RYN.US,D,20151207,000000,17.3905,17.4325,17.2662,17.4073,717409.75687893,0
+RYN.US,D,20151208,000000,17.2803,17.3905,17.2074,17.3128,786301.34594452,0
+RYN.US,D,20151209,000000,17.2466,17.4762,17.0842,17.1645,768257.08685488,0
+RYN.US,D,20151210,000000,17.1794,17.3128,17.0011,17.0374,649704.69832202,0
+RYN.US,D,20151211,000000,16.8815,17.043,16.7704,16.8282,1057436.4176898,0
+RYN.US,D,20151214,000000,16.7862,16.9049,16.3408,16.3763,1098500.2253487,0
+RYN.US,D,20151215,000000,16.4976,16.6192,16.423,16.5565,2154810.0815808,0
+RYN.US,D,20151216,000000,16.6031,16.805,16.5565,16.7527,1199623.0375644,0
+RYN.US,D,20151217,000000,16.7993,16.874,16.6341,16.775,754762.97950837,0
+RYN.US,D,20151218,000000,16.7527,16.7527,16.4052,16.4829,1745960.3677626,0
+RYN.US,D,20151221,000000,16.5565,16.6117,16.3698,16.5734,717558.60863046,0
+RYN.US,D,20151222,000000,16.6031,17.0011,16.55,16.874,522079.84907655,0
+RYN.US,D,20151223,000000,16.9692,17.016,16.8423,16.9871,554737.28083904,0
+RYN.US,D,20151224,000000,16.9692,17.1421,16.903,17.0897,265453.00416488,0
+RYN.US,D,20151228,000000,17.0309,17.0637,16.8581,17.0309,451863.58650983,0
+RYN.US,D,20151229,000000,17.1047,17.2018,17.0085,17.0777,594020.22185894,0
+RYN.US,D,20151230,000000,17.0243,17.1934,16.8955,16.9104,589644.62288921,0
+RYN.US,D,20151231,000000,16.9104,16.9468,16.6274,16.6453,921785.35349616,0
+RYN.US,D,20160104,000000,16.52,16.6546,16.437,16.6453,972182.91558975,0
+RYN.US,D,20160105,000000,16.6453,16.8872,16.5734,16.874,498843.98357346,0
+RYN.US,D,20160106,000000,16.7013,16.805,16.3211,16.3763,588499.85654102,0
+RYN.US,D,20160107,000000,16.1241,16.1756,15.7571,15.7571,649771.09262846,0
+RYN.US,D,20160108,000000,15.8739,15.8739,15.309,15.38,1019348.5741859,0
+RYN.US,D,20160111,000000,15.3734,15.4333,15.1792,15.2968,973914.5219368,0
+RYN.US,D,20160112,000000,15.3883,15.3883,14.7722,15.0959,922322.93320315,0
+RYN.US,D,20160113,000000,15.2913,15.2913,14.7954,14.8252,930646.85165442,0
+RYN.US,D,20160114,000000,14.8719,15.0054,14.6338,14.9458,715750.97009377,0
+RYN.US,D,20160115,000000,14.6974,14.76,14.547,14.7132,1138801.5693594,0
+RYN.US,D,20160119,000000,14.8158,14.9139,14.1883,14.2331,1232957.2629022,0
+RYN.US,D,20160120,000000,14.0615,14.1407,13.3882,13.9707,1117750.2907134,0
+RYN.US,D,20160121,000000,14.082,14.4332,13.8978,14.18,942340.81659561,0
+RYN.US,D,20160122,000000,14.4142,14.5255,14.0895,14.434,831917.44709833,0
+RYN.US,D,20160125,000000,14.3603,14.4274,14.0895,14.0978,837237.55862103,0
+RYN.US,D,20160126,000000,14.1717,14.6143,14.1717,14.6021,883620.40692666,0
+RYN.US,D,20160127,000000,14.5106,14.76,14.421,14.5712,640940.64987159,0
+RYN.US,D,20160128,000000,14.743,14.7954,14.4648,14.5245,825448.28572383,0
+RYN.US,D,20160129,000000,14.8719,15.8393,14.8561,15.8151,1574336.439988,0
+RYN.US,D,20160201,000000,15.6293,15.6647,15.2688,15.4939,1147479.9477369,0
+RYN.US,D,20160202,000000,15.3883,15.5984,15.2521,15.3938,917494.35372332,0
+RYN.US,D,20160203,000000,15.5462,15.689,15.2968,15.5733,945325.3477578,0
+RYN.US,D,20160204,000000,15.5677,15.733,15.4489,15.4489,857908.6763188,0
+RYN.US,D,20160205,000000,15.4172,15.5097,15.1549,15.1549,886729.15969446,0
+RYN.US,D,20160208,000000,15.0139,15.0437,14.503,14.8252,725308.53759378,0
+RYN.US,D,20160209,000000,14.6666,14.7057,14.2846,14.434,934487.012669,0
+RYN.US,D,20160210,000000,14.517,14.689,14.2846,14.3014,1002516.5466268,0
+RYN.US,D,20160211,000000,14.5851,15.2913,14.5245,15.0222,1224374.1924806,0
+RYN.US,D,20160212,000000,14.9458,14.982,14.2117,14.3079,1678746.8412485,0
+RYN.US,D,20160216,000000,14.4425,15.1167,14.2556,15.0885,1063598.237678,0
+RYN.US,D,20160217,000000,15.2913,16.1597,15.2913,15.8393,1363573.0685653,0
+RYN.US,D,20160218,000000,16.055,16.1007,15.6721,15.845,772243.95786916,0
+RYN.US,D,20160219,000000,15.7011,15.8982,15.5677,15.8227,847340.2019594,0
+RYN.US,D,20160222,000000,15.9488,16.4006,15.941,16.2801,744530.76018483,0
+RYN.US,D,20160223,000000,16.2492,16.4454,16.2157,16.2716,845663.21028378,0
+RYN.US,D,20160224,000000,16.1382,16.6835,16.0046,16.5425,857756.61193952,0
+RYN.US,D,20160225,000000,16.5938,16.6192,16.3475,16.3651,863449.38827904,0
+RYN.US,D,20160226,000000,16.4052,16.4698,16.2904,16.3698,728390.51846381,0
+RYN.US,D,20160229,000000,16.4052,16.5797,16.3502,16.3698,627678.92259763,0
+RYN.US,D,20160301,000000,16.4538,16.6341,16.3323,16.6341,784986.3103266,0
+RYN.US,D,20160302,000000,16.6341,17.3075,16.5053,17.2691,1039124.4396226,0
+RYN.US,D,20160303,000000,17.2635,17.3961,17.1794,17.184,976041.2814948,0
+RYN.US,D,20160304,000000,17.1934,17.4941,17.1206,17.2988,667812.13909038,0
+RYN.US,D,20160307,000000,17.2279,17.5782,17.2279,17.466,604392.72592676,0
+RYN.US,D,20160308,000000,17.3475,17.4549,16.8955,16.9104,634300.14835142,0
+RYN.US,D,20160309,000000,16.9468,17.0243,16.8115,16.8955,800517.22365461,0
+RYN.US,D,20160310,000000,16.96,17.128,16.7152,17.0851,638752.85038672,0
+RYN.US,D,20160311,000000,17.2988,17.4503,17.2102,17.3075,649340.60051249,0
+RYN.US,D,20160314,000000,17.2018,17.2486,16.9871,17.1206,653522.37094246,0
+RYN.US,D,20160315,000000,17.0673,17.1206,16.7107,17.0496,918644.47445106,0
+RYN.US,D,20160316,000000,17.0066,17.3177,16.959,17.2841,632390.77660324,0
+RYN.US,D,20160317,000000,17.3101,17.6976,17.2112,17.5912,926700.67392472,0
+RYN.US,D,20160318,000000,17.5445,17.8042,17.44,17.7192,3082007.641928,0
+RYN.US,D,20160321,000000,17.6658,18.2281,17.5754,18.1598,1493039.8243766,0
+RYN.US,D,20160322,000000,18.0404,18.4177,17.8619,18.2794,738854.04698399,0
+RYN.US,D,20160323,000000,18.2496,18.3261,17.9853,17.9853,505452.35881633,0
+RYN.US,D,20160324,000000,17.7957,17.9601,17.6752,17.947,650701.68379457,0
+RYN.US,D,20160328,000000,17.9601,18.1467,17.8274,18.1207,395205.68384425,0
+RYN.US,D,20160329,000000,18.0833,18.681,18.0833,18.6725,845122.41794904,0
+RYN.US,D,20160330,000000,18.7137,18.7295,18.4772,18.623,592993.25186092,0
+RYN.US,D,20160331,000000,18.6081,18.8043,18.3926,18.7137,1396201.5866782,0
+RYN.US,D,20160401,000000,18.5446,18.8639,18.5446,18.8492,642231.05534358,0
+RYN.US,D,20160404,000000,18.8259,18.9154,18.5578,18.6427,611899.56605839,0
+RYN.US,D,20160405,000000,18.5297,18.637,18.4325,18.4772,394498.90574341,0
+RYN.US,D,20160406,000000,18.454,18.6585,18.3485,18.6427,647309.14891053,0
+RYN.US,D,20160407,000000,18.5372,18.7295,18.2047,18.3345,547418.9148676,0
+RYN.US,D,20160408,000000,18.4699,18.6307,18.3458,18.5372,293347.17987808,0
+RYN.US,D,20160411,000000,18.5838,18.681,18.4411,18.5231,397898.93675881,0
+RYN.US,D,20160412,000000,18.5578,18.8639,18.5578,18.8043,329619.88871396,0
+RYN.US,D,20160413,000000,18.8639,18.9257,18.7079,18.8259,469857.5144317,0
+RYN.US,D,20160414,000000,18.8259,19.1038,18.7069,18.9854,635940.7302461,0
+RYN.US,D,20160415,000000,18.9545,19.3243,18.9545,19.1525,672523.99309599,0
+RYN.US,D,20160418,000000,19.0152,19.2123,18.9779,19.0694,434036.71522999,0
+RYN.US,D,20160419,000000,19.1218,19.2123,18.8883,18.9423,966332.72049143,0
+RYN.US,D,20160420,000000,18.9079,18.9779,18.7221,18.7295,580996.22903709,0
+RYN.US,D,20160421,000000,18.7483,18.8156,18.5502,18.6492,410379.99549412,0
+RYN.US,D,20160422,000000,18.6492,18.8686,18.6492,18.7819,485978.48038634,0
+RYN.US,D,20160425,000000,18.7295,18.8397,18.6632,18.7966,465427.30079053,0
+RYN.US,D,20160426,000000,18.8639,19.0955,18.8639,19.0537,336253.96497866,0
+RYN.US,D,20160427,000000,19.0386,19.1218,18.8397,18.9779,632549.26623797,0
+RYN.US,D,20160428,000000,18.8639,19.0537,18.7864,18.8171,303049.31562598,0
+RYN.US,D,20160429,000000,18.8331,18.851,18.5446,18.7137,419939.70474595,0
+RYN.US,D,20160502,000000,18.7137,19.0639,18.7137,19.0152,459940.13262581,0
+RYN.US,D,20160503,000000,18.8492,18.9472,18.5297,18.7407,392764.08676861,0
+RYN.US,D,20160504,000000,18.5764,18.8555,18.5764,18.7352,739947.41128847,0
+RYN.US,D,20160505,000000,19.0321,19.2954,18.4772,19.2048,606173.59256569,0
+RYN.US,D,20160506,000000,19.1889,19.288,18.9854,19.1973,527175.07665806,0
+RYN.US,D,20160509,000000,19.1973,19.4709,19.0852,19.1685,509044.07661969,0
+RYN.US,D,20160510,000000,19.2123,19.3355,18.9472,19.2656,630511.38938055,0
+RYN.US,D,20160511,000000,19.2197,19.3421,19.0984,19.1375,488987.64169445,0
+RYN.US,D,20160512,000000,19.2197,19.3421,19.0321,19.2441,489324.96760622,0
+RYN.US,D,20160513,000000,19.1218,19.2514,18.992,19.2123,369527.15038961,0
+RYN.US,D,20160516,000000,19.2514,19.5989,19.2514,19.5026,494809.99401911,0
+RYN.US,D,20160517,000000,19.4476,19.4637,19.0245,19.1609,554190.06324884,0
+RYN.US,D,20160518,000000,19.0984,19.2581,18.7724,18.9423,611824.60474468,0
+RYN.US,D,20160519,000000,18.7407,18.8808,18.6146,18.8127,778019.19165377,0
+RYN.US,D,20160520,000000,18.9022,19.3114,18.8808,19.2954,611871.72328474,0
+RYN.US,D,20160523,000000,19.3197,19.4476,19.1833,19.2123,512204.23143117,0
+RYN.US,D,20160524,000000,19.3636,19.5624,19.3487,19.4393,677426.46301363,0
+RYN.US,D,20160525,000000,19.4476,19.7053,19.4019,19.6811,424502.70700001,0
+RYN.US,D,20160526,000000,19.6987,19.6987,19.4335,19.556,540497.84385892,0
+RYN.US,D,20160527,000000,19.584,19.8296,19.5476,19.5764,567249.39497574,0
+RYN.US,D,20160531,000000,19.6064,19.7129,19.5094,19.6605,649263.49744694,0
+RYN.US,D,20160601,000000,19.6064,19.6605,19.4709,19.6147,573135.99985502,0
+RYN.US,D,20160602,000000,19.5681,19.7212,19.4861,19.7129,470624.26158352,0
+RYN.US,D,20160603,000000,19.7801,19.8632,19.54,19.6605,525158.61731885,0
+RYN.US,D,20160606,000000,19.7382,19.895,19.6465,19.7503,422018.27488796,0
+RYN.US,D,20160607,000000,19.7968,19.8838,19.655,19.8128,367169.08163498,0
+RYN.US,D,20160608,000000,19.7968,19.9929,19.7968,19.9192,293791.59338088,0
+RYN.US,D,20160609,000000,19.8044,19.9192,19.7212,19.9034,426242.88035436,0
+RYN.US,D,20160610,000000,19.7436,19.965,19.7212,19.8296,360314.40493273,0
+RYN.US,D,20160613,000000,19.8128,19.9034,19.4393,19.4774,396381.50559384,0
+RYN.US,D,20160614,000000,19.4861,19.4861,19.202,19.3178,410009.47242914,0
+RYN.US,D,20160615,000000,19.3945,19.556,19.3345,19.3345,434537.88515605,0
+RYN.US,D,20160616,000000,19.2094,19.4093,19.0731,19.3851,296367.0499453,0
+RYN.US,D,20160617,000000,19.3094,19.7241,19.202,19.7158,909237.9004544,0
+RYN.US,D,20160620,000000,19.8323,20.1058,19.7109,19.8669,435336.75858518,0
+RYN.US,D,20160621,000000,19.8323,19.9454,19.7455,19.7689,333829.5019176,0
+RYN.US,D,20160622,000000,19.8156,19.8511,19.6483,19.7455,455762.64569948,0
+RYN.US,D,20160623,000000,19.8463,20.0723,19.8463,20.0677,499067.79663872,0
+RYN.US,D,20160624,000000,19.8463,19.8838,19.3345,19.3551,941778.60674267,0
+RYN.US,D,20160627,000000,19.1721,19.1862,18.7352,18.989,642627.27943042,0
+RYN.US,D,20160628,000000,19.1254,19.3925,19.0358,19.218,849621.1676485,0
+RYN.US,D,20160629,000000,19.3272,19.5849,19.3272,19.5849,603240.46344719,0
+RYN.US,D,20160630,000000,19.6483,20.1189,19.4476,20.0911,1122960.1020173,0
+RYN.US,D,20160701,000000,20.1583,20.2666,19.9621,20.1136,666252.94376489,0
+RYN.US,D,20160705,000000,20.0528,20.0528,19.7762,19.8071,480255.71952134,0
+RYN.US,D,20160706,000000,19.6924,19.9538,19.5233,19.9398,647028.57942201,0
+RYN.US,D,20160707,000000,19.9238,19.9668,19.6241,19.7063,391863.480128,0
+RYN.US,D,20160708,000000,19.8511,20.1283,19.8156,20.1058,377525.52256412,0
+RYN.US,D,20160711,000000,19.7996,20.3684,19.7996,20.2749,353459.7282305,0
+RYN.US,D,20160712,000000,20.3365,20.5104,20.3283,20.4739,346494.75130949,0
+RYN.US,D,20160713,000000,20.4823,20.6421,20.3964,20.5056,351399.36297896,0
+RYN.US,D,20160714,000000,20.5178,20.5589,20.4123,20.4589,415671.19336724,0
+RYN.US,D,20160715,000000,20.4262,20.5804,20.3283,20.5056,284568.13916491,0
+RYN.US,D,20160718,000000,20.5178,20.5924,20.4524,20.4589,246760.86514948,0
+RYN.US,D,20160719,000000,20.4123,20.5346,20.3804,20.4898,267092.51518365,0
+RYN.US,D,20160720,000000,20.4898,20.6149,20.4441,20.5879,222514.092787,0
+RYN.US,D,20160721,000000,20.5056,20.7419,20.5056,20.6421,251925.69966516,0
+RYN.US,D,20160722,000000,20.6421,20.8708,20.6421,20.7652,223097.72015813,0
+RYN.US,D,20160725,000000,20.7419,20.8409,20.6037,20.6112,266929.74204529,0
+RYN.US,D,20160726,000000,20.6719,20.7782,20.5252,20.5682,273317.5168506,0
+RYN.US,D,20160727,000000,20.5879,20.6588,20.4356,20.6112,260153.23928449,0
+RYN.US,D,20160728,000000,20.6269,20.8782,20.5346,20.7971,261280.87161811,0
+RYN.US,D,20160729,000000,20.6802,21.0052,20.6802,20.8409,311200.82305569,0
+RYN.US,D,20160801,000000,20.8176,21.0191,20.8176,21.0191,313175.51823439,0
+RYN.US,D,20160802,000000,20.9417,21.0399,20.7176,20.725,244508.81310997,0
+RYN.US,D,20160803,000000,20.7504,20.7971,20.5589,20.5879,256907.41440018,0
+RYN.US,D,20160804,000000,20.8559,21.0129,20.4188,20.5953,336214.34256998,0
+RYN.US,D,20160805,000000,20.7102,20.8409,20.5682,20.7036,550380.95763567,0
+RYN.US,D,20160808,000000,20.6588,20.981,20.6588,20.7419,507625.16603844,0
+RYN.US,D,20160809,000000,20.7782,20.9688,20.6215,20.9035,406303.17090336,0
+RYN.US,D,20160810,000000,20.9763,21.1014,20.811,20.8633,489176.11585469,0
+RYN.US,D,20160811,000000,20.8633,20.9855,20.8035,20.9763,1342261.5670732,0
+RYN.US,D,20160812,000000,20.9539,21.164,20.8866,20.9539,538480.31364378,0
+RYN.US,D,20160815,000000,21.0342,21.1565,20.9351,20.9417,370999.60476637,0
+RYN.US,D,20160816,000000,20.8782,20.9417,20.5056,20.5879,782962.35485601,0
+RYN.US,D,20160817,000000,20.6355,20.7392,20.4898,20.7102,567705.58811356,0
+RYN.US,D,20160818,000000,20.7577,20.9117,20.5178,20.6662,600233.44389089,0
+RYN.US,D,20160819,000000,20.5589,20.6802,20.4823,20.6037,573603.97262786,0
+RYN.US,D,20160822,000000,20.5505,20.7729,20.5384,20.7652,327759.77725764,0
+RYN.US,D,20160823,000000,20.8866,21.0874,20.8559,21.0129,309846.16502906,0
+RYN.US,D,20160824,000000,21.0191,21.0191,20.8409,20.9763,423219.79765939,0
+RYN.US,D,20160825,000000,20.9688,21.093,20.9351,20.9855,263403.34767245,0
+RYN.US,D,20160826,000000,20.9855,21.1781,20.6177,20.7176,384000.03831819,0
+RYN.US,D,20160829,000000,20.7419,20.9483,20.7419,20.9417,355692.50450362,0
+RYN.US,D,20160830,000000,20.9855,21.0191,20.8559,21.0191,319898.47719966,0
+RYN.US,D,20160831,000000,21.0267,21.164,20.8559,21.079,841903.36496249,0
+RYN.US,D,20160901,000000,21.0191,21.2238,20.9483,21.164,383268.63007141,0
+RYN.US,D,20160902,000000,21.3218,21.5617,21.2705,21.3629,529542.78329589,0
+RYN.US,D,20160906,000000,21.4208,21.4834,21.262,21.4461,328739.62871565,0
+RYN.US,D,20160907,000000,20.994,21.3283,20.9269,21.2872,564867.76695109,0
+RYN.US,D,20160908,000000,21.2014,21.2947,21.0706,21.1098,272311.96437078,0
+RYN.US,D,20160909,000000,20.8335,20.9229,20.1423,20.1423,978149.8361623,0
+RYN.US,D,20160912,000000,20.1058,20.6494,20.1005,20.5804,555588.62718777,0
+RYN.US,D,20160913,000000,20.4656,20.4656,19.8463,19.8594,609928.08350742,0
+RYN.US,D,20160914,000000,19.9248,20.0005,19.8146,19.9323,329783.73272823,0
+RYN.US,D,20160915,000000,19.9547,20.2096,19.7596,20.1385,441393.6327342,0
+RYN.US,D,20160916,000000,20.0631,20.162,19.9398,20.0247,984656.47819368,0
+RYN.US,D,20160919,000000,20.1797,20.4719,20.1797,20.4169,422283.85211373,0
+RYN.US,D,20160920,000000,20.5672,20.6269,20.3171,20.3263,302206.53628452,0
+RYN.US,D,20160921,000000,20.4412,20.6588,20.1525,20.6355,371553.24761201,0
+RYN.US,D,20160922,000000,20.8278,21.0501,20.7652,20.9566,496639.05007402,0
+RYN.US,D,20160923,000000,20.8652,20.9453,20.6879,20.8119,604084.31366456,0
+RYN.US,D,20160926,000000,20.711,20.9371,20.6802,20.711,398830.59880084,0
+RYN.US,D,20160927,000000,20.7738,20.8511,20.5953,20.711,328042.488498,0
+RYN.US,D,20160928,000000,20.7894,20.9297,20.6662,20.9064,383431.40320978,0
+RYN.US,D,20160929,000000,20.7652,20.7894,20.3777,20.458,396468.24654257,0
+RYN.US,D,20160930,000000,20.5328,20.7894,20.5094,20.5169,636203.09484413,0
+RYN.US,D,20161003,000000,20.458,20.4646,20.1463,20.3467,598260.890464,0
+RYN.US,D,20161004,000000,20.3721,20.3721,19.7781,19.8463,439330.05485493,0
+RYN.US,D,20161005,000000,19.9547,20.0396,19.6222,19.7913,665595.42595592,0
+RYN.US,D,20161006,000000,19.6745,20.0752,19.5129,19.9165,463136.69721825,0
+RYN.US,D,20161007,000000,19.9835,20.1087,19.6465,19.7221,539932.42137825,0
+RYN.US,D,20161010,000000,19.8239,20.0461,19.8239,19.9165,344170.950584,0
+RYN.US,D,20161011,000000,19.7829,19.8902,19.5821,19.682,258505.16125844,0
+RYN.US,D,20161012,000000,19.7314,19.8996,19.682,19.8463,360319.7593123,0
+RYN.US,D,20161013,000000,19.6745,19.8594,19.6017,19.7762,446969.68359947,0
+RYN.US,D,20161014,000000,19.8146,20.0938,19.6745,19.8594,321491.94055429,0
+RYN.US,D,20161017,000000,19.908,20.1014,19.8838,19.8996,437273.97310703,0
+RYN.US,D,20161018,000000,20.0396,20.2133,19.9678,20.1311,187535.00205083,0
+RYN.US,D,20161019,000000,20.1311,20.2704,20.0163,20.1797,248376.81689822,0
+RYN.US,D,20161020,000000,20.1087,20.2096,19.8996,20.162,309087.98488454,0
+RYN.US,D,20161021,000000,19.9753,20.2498,19.8762,20.2311,440308.835437,0
+RYN.US,D,20161024,000000,20.4879,20.6269,20.3086,20.5495,426347.82619357,0
+RYN.US,D,20161025,000000,20.4953,20.6879,20.4402,20.6355,348534.76991873,0
+RYN.US,D,20161026,000000,20.558,20.6802,20.3721,20.5242,455868.6624146,0
+RYN.US,D,20161027,000000,20.6103,21.0501,20.3329,20.7045,1462621.5941428,0
+RYN.US,D,20161028,000000,20.7353,20.7894,20.3263,20.4879,463466.52699863,0
+RYN.US,D,20161031,000000,21.0145,21.0145,20.6027,20.7353,512197.8061757,0
+RYN.US,D,20161101,000000,20.6662,20.7652,20.2964,20.4095,411208.85344875,0
+RYN.US,D,20161102,000000,20.3405,20.3871,20.0079,20.0705,474751.41734206,0
+RYN.US,D,20161103,000000,20.8725,20.8725,20.458,20.5328,794044.84965237,0
+RYN.US,D,20161104,000000,20.5328,20.6177,19.9835,20.0938,1278247.8177794,0
+RYN.US,D,20161107,000000,20.3467,20.7801,20.2311,20.6421,528535.08906423,0
+RYN.US,D,20161108,000000,20.6177,20.7185,20.4879,20.5729,339556.54628623,0
+RYN.US,D,20161109,000000,20.2245,20.7801,19.9835,20.7652,468829.47355775,0
+RYN.US,D,20161110,000000,20.7587,20.8278,20.3012,20.3086,716180.39133383,0
+RYN.US,D,20161111,000000,20.3086,20.8652,20.3086,20.8119,332104.320826,0
+RYN.US,D,20161114,000000,20.8119,21.3769,20.726,21.3273,503071.80166758,0
+RYN.US,D,20161115,000000,21.3003,21.5068,21.1696,21.3144,422192.82766135,0
+RYN.US,D,20161116,000000,21.1909,21.2517,20.8578,20.8978,494684.7015376,0
+RYN.US,D,20161117,000000,20.9064,21.0828,20.6802,20.8578,574303.25459732,0
+RYN.US,D,20161118,000000,20.8278,20.8811,20.6961,20.798,569762.74073737,0
+RYN.US,D,20161121,000000,20.9371,21.0744,20.8278,20.98,491624.13818578,0
+RYN.US,D,20161122,000000,20.9895,21.3273,20.9895,21.2937,416879.14139412,0
+RYN.US,D,20161123,000000,21.0575,21.206,20.8354,20.9453,452479.3401583,0
+RYN.US,D,20161125,000000,21.0145,21.1293,20.9453,21.0575,188168.96058976,0
+RYN.US,D,20161128,000000,21.0501,21.2284,20.9127,21.0305,352076.1565543,0
+RYN.US,D,20161129,000000,20.9503,21.3433,20.9503,21.1603,478603.35799165,0
+RYN.US,D,20161130,000000,21.0744,21.0744,20.4953,20.4953,695335.79173857,0
+RYN.US,D,20161201,000000,20.4953,20.5196,20.1489,20.2386,445089.22550087,0
+RYN.US,D,20161202,000000,20.2964,20.6719,20.2964,20.6588,539571.53619644,0
+RYN.US,D,20161205,000000,20.7045,21.2218,20.6961,21.1508,701774.9685876,0
+RYN.US,D,20161206,000000,21.1351,21.236,20.9827,21.1995,314932.8256033,0
+RYN.US,D,20161207,000000,21.2284,21.7158,21.1351,21.7158,632367.21733322,0
+RYN.US,D,20161208,000000,21.6337,21.8409,21.4778,21.8409,468003.82823086,0
+RYN.US,D,20161209,000000,21.8626,22.01,21.7832,21.8262,439828.01215324,0
+RYN.US,D,20161212,000000,21.6692,21.7486,21.3144,21.516,443367.25703701,0
+RYN.US,D,20161213,000000,21.4983,21.6075,21.3003,21.5321,527146.16300849,0
+RYN.US,D,20161214,000000,21.5394,21.5768,20.8913,20.9157,551805.22259645,0
+RYN.US,D,20161215,000000,20.8054,20.8735,20.6093,20.7363,815289.95683809,0
+RYN.US,D,20161216,000000,20.8531,21.2116,20.8137,21.1258,2446326.0636522,0
+RYN.US,D,20161219,000000,21.1807,21.376,21.0257,21.1173,519411.22630792,0
+RYN.US,D,20161220,000000,21.1387,21.2499,20.967,21.1565,492550.44584823,0
+RYN.US,D,20161221,000000,21.0874,21.2406,20.9157,20.9463,365791.93521427,0
+RYN.US,D,20161222,000000,20.8735,20.8913,20.6494,20.7811,452144.15599836,0
+RYN.US,D,20161223,000000,20.8735,20.8735,20.6849,20.7597,430211.54647817,0
+RYN.US,D,20161227,000000,20.7661,20.9585,20.7344,20.8297,441885.16477705,0
+RYN.US,D,20161228,000000,20.8735,20.9239,20.3954,20.4702,365367.86835375,0
+RYN.US,D,20161229,000000,20.4795,21.0305,20.415,20.967,450425.40016223,0
+RYN.US,D,20161230,000000,21.079,21.079,20.6167,20.7514,489261.78592751,0
+RYN.US,D,20170103,000000,20.8913,21.0874,20.7045,21.0874,530366.28687096,0
+RYN.US,D,20170104,000000,21.233,21.6263,21.2257,21.4525,928031.77268132,0
+RYN.US,D,20170105,000000,21.3601,21.5992,21.2825,21.3918,1054923.0719282,0
+RYN.US,D,20170106,000000,21.233,21.4133,21.1752,21.2825,390007.65217535,0
+RYN.US,D,20170109,000000,21.743,21.743,21.3349,21.3349,573304.12737294,0
+RYN.US,D,20170110,000000,21.3264,21.5235,21.2406,21.2984,449103.93928882,0
+RYN.US,D,20170111,000000,21.3349,21.5916,21.2406,21.3835,358496.05763694,0
+RYN.US,D,20170112,000000,21.376,21.4834,21.1107,21.319,398378.68916666,0
+RYN.US,D,20170113,000000,21.376,21.5992,21.2433,21.5321,304109.48277725,0
+RYN.US,D,20170117,000000,21.6178,21.6505,21.3835,21.4199,417739.05475016,0
+RYN.US,D,20170118,000000,21.4058,21.4983,21.1612,21.2657,373417.64257197,0
+RYN.US,D,20170119,000000,21.1874,21.3507,21.0623,21.1473,433393.11880786,0
+RYN.US,D,20170120,000000,21.1473,21.4282,21.1473,21.319,345389.60736998,0
+RYN.US,D,20170123,000000,21.3507,21.5394,21.2574,21.4834,307287.8424792,0
+RYN.US,D,20170124,000000,21.5555,21.8374,21.3601,21.7953,311542.43247109,0
+RYN.US,D,20170125,000000,21.8374,21.983,21.5916,21.8512,441343.30156642,0
+RYN.US,D,20170126,000000,21.8429,21.9074,21.7261,21.7859,382359.45642352,0
+RYN.US,D,20170127,000000,21.8643,21.8972,21.4375,21.4917,318936.83063215,0
+RYN.US,D,20170130,000000,21.3349,21.4452,21.1332,21.4199,465580.43604569,0
+RYN.US,D,20170131,000000,21.4452,21.7953,21.4058,21.7588,620522.25888867,0
+RYN.US,D,20170201,000000,21.7644,21.8886,21.4525,21.7514,475436.77792471,0
+RYN.US,D,20170202,000000,21.8374,22.3116,21.5486,22.0456,1053724.7617844,0
+RYN.US,D,20170203,000000,22.2331,22.6161,22.1221,22.5749,582010.34852421,0
+RYN.US,D,20170206,000000,22.5144,22.5535,22.2258,22.3593,520017.34207319,0
+RYN.US,D,20170207,000000,22.3938,22.5667,22.2472,22.2892,397196.44216163,0
+RYN.US,D,20170208,000000,22.2818,22.5452,22.2331,22.3686,471629.81406335,0
+RYN.US,D,20170209,000000,22.3938,22.9054,22.2107,22.7338,667044.32106264,0
+RYN.US,D,20170210,000000,22.2546,22.6002,22.2546,22.2734,693550.641596,0
+RYN.US,D,20170213,000000,22.3116,22.334,22.1089,22.1548,749740.57148875,0
+RYN.US,D,20170214,000000,22.0698,22.2107,22.0456,22.1389,659195.87151557,0
+RYN.US,D,20170215,000000,21.8738,22.1389,21.8578,22.0082,637419.60987831,0
+RYN.US,D,20170216,000000,22.0155,22.2025,22.0155,22.1464,452830.58745689,0
+RYN.US,D,20170217,000000,22.1706,22.1706,21.9643,22.1622,406954.26345686,0
+RYN.US,D,20170221,000000,22.1706,22.7403,22.1221,22.6002,707470.95755482,0
+RYN.US,D,20170222,000000,22.5927,22.5927,22.3864,22.421,543877.52823203,0
+RYN.US,D,20170223,000000,22.6002,22.6002,22.1389,22.2892,318327.50223915,0
+RYN.US,D,20170224,000000,22.2258,22.3761,22.1089,22.3761,272788.50415089,0
+RYN.US,D,20170227,000000,22.35,22.5861,22.3415,22.5749,370311.031556,0
+RYN.US,D,20170228,000000,22.4985,22.6123,22.334,22.3415,556853.33163792,0
+RYN.US,D,20170301,000000,22.3938,23.294,22.3938,23.238,1224088.2686126,0
+RYN.US,D,20170302,000000,23.1288,23.2229,22.8466,23.013,649278.4897097,0
+RYN.US,D,20170303,000000,22.998,23.0849,22.6226,22.9196,645656.78738084,0
+RYN.US,D,20170306,000000,22.8038,22.8646,22.5749,22.7261,451588.37140087,0
+RYN.US,D,20170307,000000,22.6776,22.6861,22.3938,22.4601,561380.99498694,0
+RYN.US,D,20170308,000000,22.3864,22.7,22.2331,22.3761,645007.83657915,0
+RYN.US,D,20170309,000000,22.3415,22.6161,22.2892,22.3864,650411.47642286,0
+RYN.US,D,20170310,000000,22.5842,22.6693,22.239,22.3807,352471.30976522,0
+RYN.US,D,20170313,000000,22.4368,22.6076,22.3864,22.5282,310336.62619602,0
+RYN.US,D,20170314,000000,22.4368,22.5667,22.2136,22.4368,274418.37728646,0
+RYN.US,D,20170315,000000,22.7363,22.8393,22.3864,22.7114,666911.53244976,0
+RYN.US,D,20170316,000000,22.7991,22.8942,22.6712,22.7198,331435.02338203,0
+RYN.US,D,20170317,000000,22.0184,22.1117,21.7608,21.883,4905308.8096887,0
+RYN.US,D,20170320,000000,21.9401,22.1063,21.8606,21.9708,4192324.9829475,0
+RYN.US,D,20170321,000000,22.0586,22.0586,21.7103,21.7663,1484494.2346119,0
+RYN.US,D,20170322,000000,21.7663,21.9101,21.5235,21.8913,1548005.7431038,0
+RYN.US,D,20170323,000000,21.9549,22.0259,21.798,21.8765,5059760.1713648,0
+RYN.US,D,20170324,000000,21.9333,22.2165,21.9101,21.9465,5808531.6001547,0
+RYN.US,D,20170327,000000,21.8606,22.1361,21.7812,22.011,2035555.1984507,0
+RYN.US,D,20170328,000000,21.9708,22.3761,21.9708,22.2622,1380049.5653221,0
+RYN.US,D,20170329,000000,22.2005,22.2873,22.1063,22.1063,880409.92094739,0
+RYN.US,D,20170330,000000,22.1117,22.2808,22.067,22.1117,1525439.1750448,0
+RYN.US,D,20170331,000000,22.0345,22.3405,21.9101,22.3014,1992221.1338619,0
+RYN.US,D,20170403,000000,22.2716,22.3583,22.1724,22.2808,955841.34919758,0
+RYN.US,D,20170404,000000,22.238,22.3798,22.2238,22.3798,891901.49034152,0
+RYN.US,D,20170405,000000,22.4601,22.5403,22.2716,22.3014,1059693.8241088,0
+RYN.US,D,20170406,000000,22.3107,22.5617,22.2238,22.5462,831045.7541073,0
+RYN.US,D,20170407,000000,22.4834,22.6674,22.3938,22.5462,825079.90441065,0
+RYN.US,D,20170410,000000,22.5945,22.8786,22.5462,22.6171,795028.984614,0
+RYN.US,D,20170411,000000,22.6171,22.6245,22.3676,22.6245,664142.24734555,0
+RYN.US,D,20170412,000000,22.5384,22.6245,22.3583,22.3938,566657.20059731,0
+RYN.US,D,20170413,000000,22.4283,22.5384,22.2986,22.3181,845259.49006557,0
+RYN.US,D,20170417,000000,22.3181,22.5769,22.3014,22.5769,1073429.9494112,0
+RYN.US,D,20170418,000000,22.5292,22.6805,22.4433,22.5087,1419607.7214511,0
+RYN.US,D,20170419,000000,22.5228,22.6021,22.2808,22.4125,1480116.4938904,0
+RYN.US,D,20170420,000000,22.49,22.7271,22.3864,22.7198,771649.62173891,0
+RYN.US,D,20170421,000000,22.6498,22.8327,22.5153,22.6946,728485.82641983,0
+RYN.US,D,20170424,000000,22.8215,22.8598,22.5462,22.6712,604833.92680181,0
+RYN.US,D,20170425,000000,22.7832,22.8215,22.4994,22.4994,600807.43337884,0
+RYN.US,D,20170426,000000,22.4601,22.6552,22.2939,22.4031,626212.89347634,0
+RYN.US,D,20170427,000000,22.4031,22.6329,22.3107,22.5153,648524.59306879,0
+RYN.US,D,20170428,000000,22.475,22.5087,22.1201,22.2088,730263.48043104,0
+RYN.US,D,20170501,000000,22.3014,22.49,22.1286,22.4283,583049.09815727,0
+RYN.US,D,20170502,000000,22.4507,22.4507,22.2622,22.3798,665773.19135704,0
+RYN.US,D,20170503,000000,22.4031,22.4816,22.0985,22.1117,582101.37297659,0
+RYN.US,D,20170504,000000,21.9633,22.0464,21.1584,21.461,1470388.6571206,0
+RYN.US,D,20170505,000000,21.5068,21.883,21.4825,21.8765,1089969.6278468,0
+RYN.US,D,20170508,000000,21.9007,21.9876,21.7046,21.8232,564305.55709815,0
+RYN.US,D,20170509,000000,21.839,21.9904,21.7187,21.9708,680055.46337359,0
+RYN.US,D,20170510,000000,21.9333,22.1854,21.9269,21.9876,415099.3456311,0
+RYN.US,D,20170511,000000,21.883,21.883,21.4927,21.6186,562962.67870654,0
+RYN.US,D,20170512,000000,21.6002,21.6794,21.4825,21.5926,477890.15463534,0
+RYN.US,D,20170515,000000,21.672,22.1201,21.6514,21.6879,917619.64620484,0
+RYN.US,D,20170516,000000,21.7187,21.995,21.6094,21.9196,645188.814608,0
+RYN.US,D,20170517,000000,21.798,21.9577,21.6794,21.6962,705744.70558732,0
+RYN.US,D,20170518,000000,21.6429,21.6962,21.461,21.6186,731737.0056837,0
+RYN.US,D,20170519,000000,21.672,21.9333,21.4909,21.8531,1193433.3748024,0
+RYN.US,D,20170522,000000,21.8913,21.9876,21.7187,21.8457,492153.1508855,0
+RYN.US,D,20170523,000000,21.8913,22.0418,21.7541,21.9549,400964.8544902,0
+RYN.US,D,20170524,000000,21.9792,22.1772,21.9633,22.1117,363470.27624059,0
+RYN.US,D,20170525,000000,22.1117,22.2165,22.0418,22.0586,399766.5443465,0
+RYN.US,D,20170526,000000,22.0259,22.083,21.9101,22.0345,353198.43450836,0
+RYN.US,D,20170530,000000,22.0586,22.2238,21.883,22.0259,640042.18498279,0
+RYN.US,D,20170531,000000,22.0586,22.1604,21.8681,22.1063,520103.01214602,0
+RYN.US,D,20170601,000000,22.0903,22.475,22.067,22.4368,533903.39000288,0
+RYN.US,D,20170602,000000,22.5087,22.7271,22.4601,22.5153,569589.25883989,0
+RYN.US,D,20170605,000000,22.5228,22.5861,22.3405,22.4601,469604.78771685,0
+RYN.US,D,20170606,000000,22.4433,22.4433,22.2165,22.2452,377680.79957112,0
+RYN.US,D,20170607,000000,22.1854,22.3798,22.083,22.349,451758.64067062,0
+RYN.US,D,20170608,000000,22.349,22.3938,22.0745,22.3938,443083.47492075,0
+RYN.US,D,20170609,000000,22.3938,22.813,22.2808,22.7832,701094.96238452,0
+RYN.US,D,20170612,000000,22.7832,23.0166,22.6805,22.7114,791216.66637309,0
+RYN.US,D,20170613,000000,22.6805,23.0166,22.6095,22.7906,630428.93193545,0
+RYN.US,D,20170614,000000,22.9718,23.0773,22.6309,22.87,711844.41477276,0
+RYN.US,D,20170615,000000,22.6628,23.0437,22.6628,22.829,522516.76644798,0
+RYN.US,D,20170616,000000,22.829,23.069,22.7579,22.888,2209539.3367318,0
+RYN.US,D,20170619,000000,22.9392,23.3221,22.8795,23.2819,697716.34888732,0
+RYN.US,D,20170620,000000,23.2099,23.2754,22.9233,22.9644,441025.25142103,0
+RYN.US,D,20170621,000000,22.996,23.1065,22.7832,22.9104,485458.03469388,0
+RYN.US,D,20170622,000000,22.888,23.0606,22.7579,23.0437,338876.54008315,0
+RYN.US,D,20170623,000000,23.0913,23.3221,23.0287,23.2819,1192522.0594027,0
+RYN.US,D,20170626,000000,23.3221,23.393,23.1942,23.2669,572435.64700964,0
+RYN.US,D,20170627,000000,23.2502,23.363,22.7485,22.7991,766452.66094592,0
+RYN.US,D,20170628,000000,22.8364,23.0988,22.7832,22.888,495618.50533144,0
+RYN.US,D,20170629,000000,22.8514,22.8514,22.3854,22.5749,327655.90229434,0
+RYN.US,D,20170630,000000,22.6936,22.9318,22.6309,22.8364,550205.33398637,0
+RYN.US,D,20170703,000000,22.9813,23.0121,22.7485,22.9644,284007.00018787,0
+RYN.US,D,20170705,000000,22.8942,22.9905,22.6226,22.7579,570895.72745053,0
+RYN.US,D,20170706,000000,22.6478,22.7579,22.3257,22.3283,619548.83268614,0
+RYN.US,D,20170707,000000,22.3909,22.56,22.3257,22.4965,420963.46211625,0
+RYN.US,D,20170710,000000,22.5058,22.5927,22.2117,22.2658,613740.40174832,0
+RYN.US,D,20170711,000000,22.3228,22.4759,22.0848,22.4489,675663.80126517,0
+RYN.US,D,20170712,000000,22.6395,22.8795,22.4489,22.844,769258.35583107,0
+RYN.US,D,20170713,000000,22.9104,22.9104,22.5058,22.6002,424849.67079498,0
+RYN.US,D,20170714,000000,22.687,22.8514,22.6552,22.7832,413701.85256808,0
+RYN.US,D,20170717,000000,22.7759,22.7832,22.6712,22.7579,411963.82096554,0
+RYN.US,D,20170718,000000,22.7355,22.8795,22.6226,22.6395,324661.73324897,0
+RYN.US,D,20170719,000000,22.6309,22.9104,22.5198,22.9104,564390.15629507,0
+RYN.US,D,20170720,000000,22.9233,23.2819,22.8364,23.139,396719.90238152,0
+RYN.US,D,20170721,000000,23.0913,23.1884,22.7355,23.1884,356852.26311454,0
+RYN.US,D,20170724,000000,23.2194,23.2194,22.996,23.2015,377421.64760082,0
+RYN.US,D,20170725,000000,23.2594,23.4668,23.1465,23.463,762826.67511341,0
+RYN.US,D,20170726,000000,23.4191,23.4275,23.0849,23.0849,367220.48367869,0
+RYN.US,D,20170727,000000,23.0988,23.2502,22.9176,23.2502,403431.08171176,0
+RYN.US,D,20170728,000000,23.2194,23.2417,22.9104,23.0194,307362.80379293,0
+RYN.US,D,20170731,000000,23.0606,23.0849,22.844,23.0773,278516.61939544,0
+RYN.US,D,20170801,000000,23.1548,23.2819,23.069,23.2669,256950.2494366,0
+RYN.US,D,20170802,000000,23.1147,23.2099,22.6936,22.888,402019.6672619,0
+RYN.US,D,20170803,000000,22.9318,23.6161,22.888,23.2341,582528.65246483,0
+RYN.US,D,20170804,000000,23.2902,23.449,23.181,23.4015,478217.84266392,0
+RYN.US,D,20170807,000000,23.393,23.449,23.2099,23.3221,366180.66316971,0
+RYN.US,D,20170808,000000,23.3062,23.3378,23.0521,23.1307,347534.57181845,0
+RYN.US,D,20170809,000000,23.0194,23.0521,22.813,22.9318,284388.23201195,0
+RYN.US,D,20170810,000000,22.844,22.9176,22.6712,22.7759,283480.12923997,0
+RYN.US,D,20170811,000000,22.4881,22.8057,22.4807,22.7485,298887.89183831,0
+RYN.US,D,20170814,000000,22.7104,22.8606,22.6226,22.813,533008.13774183,0
+RYN.US,D,20170815,000000,22.7832,22.7832,22.4722,22.5264,260670.4723492,0
+RYN.US,D,20170816,000000,22.5657,22.8057,22.5657,22.5927,277028.10188003,0
+RYN.US,D,20170817,000000,22.4807,22.6478,22.1005,22.1221,508731.38085385,0
+RYN.US,D,20170818,000000,22.108,22.1791,22.0194,22.0689,491890.78628746,0
+RYN.US,D,20170821,000000,22.052,22.2827,22.052,22.1958,249136.06791866,0
+RYN.US,D,20170822,000000,22.22,22.3854,21.996,22.1548,303808.56664642,0
+RYN.US,D,20170823,000000,22.1389,22.3995,22.0437,22.3443,454615.73759948,0
+RYN.US,D,20170824,000000,22.4647,22.4647,22.2798,22.3443,471218.59771377,0
+RYN.US,D,20170825,000000,22.3779,22.8215,22.3779,22.7673,579546.26305447,0
+RYN.US,D,20170828,000000,22.7906,22.8606,22.5124,22.6076,516866.82514489,0
+RYN.US,D,20170829,000000,22.5433,22.6703,22.418,22.4722,645425.47818419,0
+RYN.US,D,20170830,000000,22.4647,22.5685,22.3854,22.5433,633943.54667326,0
+RYN.US,D,20170831,000000,22.6712,23.069,22.5058,23.0287,737043.19581955,0
+RYN.US,D,20170901,000000,23.0437,23.1065,22.6161,22.6395,520271.13966394,0
+RYN.US,D,20170905,000000,22.6712,22.8057,22.363,22.6628,689028.33262653,0
+RYN.US,D,20170906,000000,22.7423,22.8514,22.6712,22.7759,548862.45559478,0
+RYN.US,D,20170907,000000,22.87,22.9318,22.6552,22.7355,439998.28142299,0
+RYN.US,D,20170908,000000,22.6796,22.7673,22.5657,22.7104,604202.1100147,0
+RYN.US,D,20170911,000000,22.7991,22.8795,22.7189,22.7759,390470.27056862,0
+RYN.US,D,20170912,000000,22.8364,22.8364,22.5627,22.6552,440193.18083868,0
+RYN.US,D,20170913,000000,22.6226,22.6552,22.422,22.4246,556822.27623652,0
+RYN.US,D,20170914,000000,22.4088,22.7216,22.3527,22.5676,483753.20024459,0
+RYN.US,D,20170915,000000,22.5068,22.7132,22.3704,22.6964,1033871.7932822,0
+RYN.US,D,20170918,000000,22.6964,22.8048,22.6245,22.8028,522945.11681213,0
+RYN.US,D,20170919,000000,22.8252,23.0166,22.7617,22.8476,476379.14872581,0
+RYN.US,D,20170920,000000,22.8982,23.0335,22.7291,22.7945,352297.82786775,0
+RYN.US,D,20170921,000000,22.7701,22.883,22.6825,22.8655,408670.87754117,0
+RYN.US,D,20170922,000000,22.8748,23.0166,22.745,23.0008,482776.56141433,0
+RYN.US,D,20170925,000000,23.0102,23.3716,22.9447,23.1867,776162.29282518,0
+RYN.US,D,20170926,000000,23.1932,23.2819,23.0623,23.0745,417774.39365519,0
+RYN.US,D,20170927,000000,23.0335,23.1801,22.7216,23.1624,504065.5745124,0
+RYN.US,D,20170928,000000,23.1381,23.2219,22.8655,23.2005,407536.8199521,0
+RYN.US,D,20170929,000000,23.1801,23.1867,23.0166,23.1381,828234.70484258,0
+RYN.US,D,20171002,000000,23.2258,23.3378,23.0969,23.2584,562640.34505753,0
+RYN.US,D,20171003,000000,23.2819,23.5238,23.2521,23.3716,378463.60986161,0
+RYN.US,D,20171004,000000,23.3304,23.4902,23.3135,23.4724,550595.13281774,0
+RYN.US,D,20171005,000000,23.465,23.6191,23.3304,23.4565,553157.73887126,0
+RYN.US,D,20171006,000000,23.2409,23.42,23.1624,23.363,547413.56048805,0
+RYN.US,D,20171009,000000,23.0969,23.2745,23.0894,23.2584,641290.82629428,0
+RYN.US,D,20171010,000000,23.3062,23.5238,23.3062,23.4341,299026.03483073,0
+RYN.US,D,20171011,000000,23.4341,23.6106,23.4285,23.5611,489411.70855495,0
+RYN.US,D,20171012,000000,23.5535,23.649,23.4565,23.5947,1203041.2734703,0
+RYN.US,D,20171013,000000,23.69,24.1698,23.6368,23.802,836613.23796528,0
+RYN.US,D,20171016,000000,23.8103,23.9066,23.6059,23.8831,360243.72712266,0
+RYN.US,D,20171017,000000,23.8656,23.9803,23.7701,23.8413,426179.69867563,0
+RYN.US,D,20171018,000000,23.8487,24.042,23.8189,23.9803,492597.5643883,0
+RYN.US,D,20171019,000000,23.9375,24.042,23.8103,23.9618,477149.10850537,0
+RYN.US,D,20171020,000000,23.9309,24.0177,23.5853,23.7608,376607.78190895,0
+RYN.US,D,20171023,000000,23.9458,23.9458,23.5388,23.5769,390454.20742997,0
+RYN.US,D,20171024,000000,23.5611,23.6191,23.3135,23.4565,554429.93945276,0
+RYN.US,D,20171025,000000,23.3761,23.3761,23.1763,23.2258,611166.01605982,0
+RYN.US,D,20171026,000000,23.2978,23.7105,23.2185,23.5388,669546.95806518,0
+RYN.US,D,20171027,000000,23.465,23.8487,23.4341,23.8103,488848.4278261,0
+RYN.US,D,20171030,000000,23.7143,23.8572,23.6191,23.7227,684677.36380271,0
+RYN.US,D,20171031,000000,23.6656,24.0504,23.6656,24.0102,641144.11629457,0
+RYN.US,D,20171101,000000,24.0363,24.2035,23.9458,24.0757,473166.52099473,0
+RYN.US,D,20171102,000000,24.6285,24.8115,24.298,24.4035,893611.67917036,0
+RYN.US,D,20171103,000000,24.3708,24.7237,24.3082,24.6368,858784.65281348,0
+RYN.US,D,20171106,000000,24.7077,24.8255,24.6041,24.7815,897443.27317766,0
+RYN.US,D,20171107,000000,24.8255,25.0122,24.7629,24.9721,952691.90314521,0
+RYN.US,D,20171108,000000,25.0198,25.2001,25.0198,25.0198,922781.2680928,0
+RYN.US,D,20171109,000000,24.8695,25.0674,24.7881,25.0038,861695.29353785,0
+RYN.US,D,20171110,000000,24.9132,25.3634,24.8273,25.2438,788017.96002883,0
+RYN.US,D,20171113,000000,25.2915,25.341,24.211,24.282,1680920.7193466,0
+RYN.US,D,20171114,000000,24.2661,24.9955,24.2661,24.818,554774.76149591,0
+RYN.US,D,20171115,000000,24.7881,25.1234,24.6435,25.0495,556940.07258667,0
+RYN.US,D,20171116,000000,25.0431,25.1775,24.9721,25.0281,635949.29725339,0
+RYN.US,D,20171117,000000,25.0281,25.2129,24.8115,25.086,545439.93618525,0
+RYN.US,D,20171120,000000,25.086,25.2215,24.9076,24.9076,409557.56279496,0
+RYN.US,D,20171121,000000,25.0674,25.2503,24.9955,25.2438,529373.58490204,0
+RYN.US,D,20171122,000000,25.1307,25.4063,25.0198,25.2915,453178.62212777,0
+RYN.US,D,20171124,000000,25.341,25.4595,25.2597,25.453,239388.95538252,0
+RYN.US,D,20171127,000000,25.4371,25.4371,25.0122,25.0674,472098.85771209,0
+RYN.US,D,20171128,000000,25.0281,25.3474,25.0281,25.3474,419835.82978264,0
+RYN.US,D,20171129,000000,25.2746,25.3969,24.9898,25.0674,455786.2049695,0
+RYN.US,D,20171130,000000,25.1083,25.3634,25.0364,25.2681,501293.07678046,0
+RYN.US,D,20171201,000000,25.3558,25.3558,24.8928,25.2289,431279.2097608,0
+RYN.US,D,20171204,000000,25.2289,25.3008,24.7629,24.8115,418660.00803306,0
+RYN.US,D,20171205,000000,24.7555,24.8928,24.5311,24.6126,495039.16146393,0
+RYN.US,D,20171206,000000,24.5716,24.8928,24.5716,24.7154,363032.28799324,0
+RYN.US,D,20171207,000000,24.6817,25.0198,24.6601,24.9955,363557.01718934,0
+RYN.US,D,20171208,000000,25.0431,25.1083,24.9394,24.9955,407810.96418515,0
+RYN.US,D,20171211,000000,24.9805,25.0927,24.7966,25.0674,413120.36694874,0
+RYN.US,D,20171212,000000,25.1466,25.2597,25.0122,25.156,434443.64807592,0
+RYN.US,D,20171213,000000,25.086,25.325,24.931,24.9898,510016.43194629,0
+RYN.US,D,20171214,000000,25.0505,25.3737,24.9066,25.2224,519707.85893509,0
+RYN.US,D,20171215,000000,25.2148,25.5922,24.8918,25.3737,1199998.9150089,0
+RYN.US,D,20171218,000000,25.496,25.6911,25.3558,25.6184,449426.27293784,0
+RYN.US,D,20171219,000000,25.6005,25.6911,25.3278,25.3439,386500.53356889,0
+RYN.US,D,20171220,000000,25.4315,25.5418,25.2531,25.3278,338729.83008343,0
+RYN.US,D,20171221,000000,25.4707,25.4707,25.1831,25.2308,239031.28282846,0
+RYN.US,D,20171222,000000,25.2467,25.355,25.101,25.1654,351953.00582461,0
+RYN.US,D,20171226,000000,25.1486,25.4558,25.1486,25.3372,263199.8812495,0
+RYN.US,D,20171227,000000,25.3913,25.5371,25.34,25.3737,418725.3314636,0
+RYN.US,D,20171228,000000,25.4408,25.496,25.3372,25.4792,324059.90098735,0
+RYN.US,D,20171229,000000,25.5371,25.763,25.4081,25.5371,559493.04075698,0
+RYN.US,D,20180102,000000,25.665,25.8341,25.4167,25.8127,906119.50980343,0
+RYN.US,D,20180103,000000,25.8341,26.0068,25.6911,25.9628,835688.00117874,0
+RYN.US,D,20180104,000000,25.989,26.0861,25.4315,25.4408,753836.67184591,0
+RYN.US,D,20180105,000000,25.5044,25.8676,25.4456,25.7462,701900.26106911,0
+RYN.US,D,20180108,000000,25.7966,25.948,25.6743,25.819,711328.25258396,0
+RYN.US,D,20180109,000000,25.933,26.0068,25.5137,25.5454,403572.43733193,0
+RYN.US,D,20180110,000000,25.4642,25.5137,25.1317,25.3653,488759.54512554,0
+RYN.US,D,20180111,000000,25.4558,25.9404,25.3439,25.9181,586940.66121553,0
+RYN.US,D,20180112,000000,25.8929,26.2168,25.804,26.1898,564734.9783382,0
+RYN.US,D,20180116,000000,26.2402,26.4408,25.9807,26.0143,1130598.6598859,0
+RYN.US,D,20180117,000000,26.1103,26.3775,26.0562,26.3363,465844.94239556,0
+RYN.US,D,20180118,000000,26.2776,26.3533,26.1103,26.2776,525515.21899701,0
+RYN.US,D,20180119,000000,26.2625,26.3915,26.1739,26.3831,671966.06674668,0
+RYN.US,D,20180122,000000,26.3915,26.4558,26.1496,26.3699,452547.87621656,0
+RYN.US,D,20180123,000000,26.3999,26.5876,26.2776,26.5298,359063.62186945,0
+RYN.US,D,20180124,000000,26.5221,26.9564,26.5064,26.9182,710315.20397276,0
+RYN.US,D,20180125,000000,26.9182,27.063,26.7006,27.063,545271.80866733,0
+RYN.US,D,20180126,000000,27.1368,27.1636,26.7967,27.1272,438580.44171767,0
+RYN.US,D,20180129,000000,27.0479,27.0703,26.3122,26.3607,1273058.3531177,0
+RYN.US,D,20180130,000000,26.1983,26.2625,25.8433,26.0516,881223.78663926,0
+RYN.US,D,20180131,000000,26.1432,26.3449,25.7538,26.2075,2110665.3639278,0
+RYN.US,D,20180201,000000,26.1983,26.3289,26.0143,26.1739,940519.25667207,0
+RYN.US,D,20180202,000000,25.9096,25.9181,25.5688,25.7369,1090750.2963853,0
+RYN.US,D,20180205,000000,25.6417,25.7807,25.0597,25.1831,1243317.987335,0
+RYN.US,D,20180206,000000,24.8768,25.5044,24.5277,25.3503,1040685.7766999,0
+RYN.US,D,20180207,000000,25.2382,25.6184,25.1654,25.3503,1134119.6998792,0
+RYN.US,D,20180208,000000,25.933,26.9013,25.5287,25.5454,2447750.3286129,0
+RYN.US,D,20180209,000000,25.8341,26.0404,25.1243,25.4315,1971782.3962366,0
+RYN.US,D,20180212,000000,25.5044,26.2692,25.3186,26.1356,1265174.5646656,0
+RYN.US,D,20180213,000000,26.1189,26.7398,26.0301,26.6277,1517575.7332349,0
+RYN.US,D,20180214,000000,26.4315,27.43,26.3699,27.4252,1565254.3413921,0
+RYN.US,D,20180215,000000,27.4663,27.894,27.4169,27.7334,918800.82233396,0
+RYN.US,D,20180216,000000,27.7184,28.1115,27.7184,27.7979,873652.69395298,0
+RYN.US,D,20180220,000000,27.4514,27.9752,27.4514,27.4514,1176612.0560025,0
+RYN.US,D,20180221,000000,27.4514,27.7016,27.0703,27.0937,1112434.4626943,0
+RYN.US,D,20180222,000000,27.2337,27.6427,27.2337,27.3627,502190.47079335,0
+RYN.US,D,20180223,000000,27.5147,27.6512,27.3915,27.596,766076.78350137,0
+RYN.US,D,20180226,000000,27.7016,27.894,27.5784,27.8846,643843.79446459,0
+RYN.US,D,20180227,000000,27.8538,28.0312,27.5672,27.5878,856681.45252552,0
+RYN.US,D,20180228,000000,27.6922,27.894,27.443,27.443,813532.64946919,0
+RYN.US,D,20180301,000000,27.4345,27.5878,27.0144,27.3383,1221481.7566468,0
+RYN.US,D,20180302,000000,27.1832,27.6839,27.0545,27.613,801423.18467479,0
+RYN.US,D,20180305,000000,27.4663,27.9276,27.4514,27.6512,1493529.2146677,0
+RYN.US,D,20180306,000000,27.78,27.951,27.443,27.894,970112.91245502,0
+RYN.US,D,20180307,000000,27.8073,28.0958,27.6839,27.9985,969838.76822196,0
+RYN.US,D,20180308,000000,28.0958,28.2647,27.9555,28.2561,890793.13377428,0
+RYN.US,D,20180309,000000,28.2329,28.3853,28.0312,28.2732,978589.96616146,0
+RYN.US,D,20180312,000000,28.2329,28.6465,28.2329,28.5972,780860.22544396,0
+RYN.US,D,20180313,000000,28.6289,29.0165,28.5972,28.6542,812509.96297479,0
+RYN.US,D,20180314,000000,28.6766,28.7903,28.4738,28.4925,821792.31536584,0
+RYN.US,D,20180315,000000,28.5001,28.7448,28.4591,28.6392,822093.23149665,0
+RYN.US,D,20180316,000000,28.6626,28.9556,28.4441,28.9146,1347977.9026828,0
+RYN.US,D,20180319,000000,28.8652,28.9081,28.4591,28.7027,513876.93960315,0
+RYN.US,D,20180320,000000,28.6933,28.9231,28.6551,28.768,758780.90592405,0
+RYN.US,D,20180321,000000,28.8325,29.0688,28.7287,28.785,858561.91062412,0
+RYN.US,D,20180322,000000,28.7587,29.5244,28.7149,29.0846,1298616.9484704,0
+RYN.US,D,20180323,000000,28.9799,29.0846,28.1666,28.1993,867293.83279723,0
+RYN.US,D,20180326,000000,28.5485,28.5654,28.217,28.4738,1015724.7301052,0
+RYN.US,D,20180327,000000,28.4665,29.1004,28.3534,28.6475,920577.40546926,0
+RYN.US,D,20180328,000000,28.785,29.0211,28.598,28.6849,1085569.398731,0
+RYN.US,D,20180329,000000,28.8418,28.9575,28.5654,28.6064,1027829.9113959,0
+RYN.US,D,20180402,000000,28.6064,28.8016,28.1827,28.3125,952175.7409564,0
+RYN.US,D,20180403,000000,28.4095,28.8016,28.33,28.5168,1250701.6767369,0
+RYN.US,D,20180404,000000,28.3217,28.9799,28.3125,28.8914,1798002.7952545,0
+RYN.US,D,20180405,000000,28.9231,29.2397,28.8418,29.1593,890180.59275356,0
+RYN.US,D,20180406,000000,29.0753,29.3777,28.8493,28.9865,922049.85984601,0
+RYN.US,D,20180409,000000,29.0378,29.4263,28.9231,28.9865,1007806.6736239,0
+RYN.US,D,20180410,000000,29.347,29.4768,29.1818,29.2321,1469157.1498237,0
+RYN.US,D,20180411,000000,29.1751,29.8663,29.1751,29.6132,817977.85537312,0
+RYN.US,D,20180412,000000,29.6055,29.7766,29.5394,29.6217,781972.86551482,0
+RYN.US,D,20180413,000000,29.6869,29.8158,29.5889,29.7933,794403.59308233,0
+RYN.US,D,20180416,000000,29.9419,30.1585,29.7933,30.0539,874303.7865065,0
+RYN.US,D,20180417,000000,29.9717,30.1258,29.8158,30.0539,1080051.1751649,0
+RYN.US,D,20180418,000000,30.1332,30.3788,30.0622,30.0856,529059.81826032,0
+RYN.US,D,20180419,000000,30.0856,30.0856,29.5973,29.9859,652432.21926572,0
+RYN.US,D,20180420,000000,29.9044,30.1258,29.8428,30.0024,660092.19465256,0
+RYN.US,D,20180423,000000,30.0286,30.1332,29.825,29.9232,1060825.7399462,0
+RYN.US,D,20180424,000000,30.0194,30.3377,29.5739,29.7766,1096660.4605346,0
+RYN.US,D,20180425,000000,29.6702,30.3144,29.6702,30.1838,1091700.1633179,0
+RYN.US,D,20180426,000000,30.3144,30.4414,30.0932,30.2472,604496.60089005,0
+RYN.US,D,20180427,000000,30.2799,30.6384,30.1427,30.4601,747054.81470556,0
+RYN.US,D,20180430,000000,30.5301,30.7029,30.2164,30.2407,1321578.6697404,0
+RYN.US,D,20180501,000000,30.2407,30.4928,29.9139,30.3061,1403396.8019201,0
+RYN.US,D,20180502,000000,30.2257,30.6291,30.1585,30.5562,1121320.5909985,0
+RYN.US,D,20180503,000000,30.7346,31.8245,30.7188,30.8345,1778166.9607668,0
+RYN.US,D,20180504,000000,31.011,31.3295,30.4601,30.547,1862130.0573949,0
+RYN.US,D,20180507,000000,30.5826,31.2034,30.5787,31.1166,1402714.6539652,0
+RYN.US,D,20180508,000000,31.1166,31.4433,30.4844,30.6115,1832800.9079618,0
+RYN.US,D,20180509,000000,30.5013,30.8812,30.3304,30.7346,1928575.7658813,0
+RYN.US,D,20180510,000000,30.8812,31.0858,30.7777,30.9569,1031870.3262058,0
+RYN.US,D,20180511,000000,31.0625,31.1118,30.7102,30.7346,587664.57333094,0
+RYN.US,D,20180514,000000,30.7346,31.0559,30.3611,30.4844,1279807.0131049,0
+RYN.US,D,20180515,000000,30.2976,30.547,30.1585,30.2472,1634881.6222081,0
+RYN.US,D,20180516,000000,30.2976,30.7263,30.2379,30.3788,771225.55487841,0
+RYN.US,D,20180517,000000,30.4256,30.547,30.2799,30.4256,1034656.7453245,0
+RYN.US,D,20180518,000000,30.5013,30.7934,30.4031,30.5562,900129.02996084,0
+RYN.US,D,20180521,000000,30.8158,31.1259,30.6384,30.8587,960182.6801382,0
+RYN.US,D,20180522,000000,30.914,31.2483,30.8345,31.2483,1141459.4833688,0
+RYN.US,D,20180523,000000,31.2483,31.589,31.0774,31.2809,978392.92499396,0
+RYN.US,D,20180524,000000,31.2632,31.5415,31.0718,31.1166,671204.67397441,0
+RYN.US,D,20180525,000000,31.1073,31.3238,31.0475,31.1342,874627.19103142,0
+RYN.US,D,20180529,000000,30.9795,31.2883,30.8812,31.1988,1352269.9733314,0
+RYN.US,D,20180530,000000,31.1922,31.8421,31.1521,31.7348,1206244.2633181,0
+RYN.US,D,20180531,000000,31.6947,31.8003,31.3455,31.6042,1557560.0979762,0
+RYN.US,D,20180601,000000,31.5956,31.9485,31.5163,31.8981,870541.79943338,0
+RYN.US,D,20180604,000000,32.0028,32.3053,31.9066,31.9719,1047923.826978,0
+RYN.US,D,20180605,000000,32.0616,32.2072,31.7029,32.0616,1504685.5999019,0
+RYN.US,D,20180606,000000,32.0616,32.1335,31.9226,31.9961,874198.84066728,0
+RYN.US,D,20180607,000000,31.9961,32.044,31.6042,31.8245,972004.07931272,0
+RYN.US,D,20180608,000000,31.8664,31.9961,31.8065,31.9552,856920.25785354,0
+RYN.US,D,20180611,000000,31.9318,32.1335,31.6947,31.816,951749.53234408,0
+RYN.US,D,20180612,000000,31.8003,32.1794,31.6564,32.1588,1180728.5030019,0
+RYN.US,D,20180613,000000,32.1503,32.1503,31.0559,31.1678,1485006.1132971,0
+RYN.US,D,20180614,000000,31.2736,31.4452,31.0465,31.2407,1291507.4033014,0
+RYN.US,D,20180615,000000,31.1828,31.478,31.0373,31.1342,1514569.7845546,0
+RYN.US,D,20180618,000000,31.1166,31.6825,31.1166,31.6741,1050771.2860237,0
+RYN.US,D,20180619,000000,31.4939,31.9196,31.4939,31.7068,1325311.743164,0
+RYN.US,D,20180620,000000,31.6825,31.8562,31.2556,31.4136,1110043.1967865,0
+RYN.US,D,20180621,000000,31.437,31.5031,30.9915,31.0549,1096297.4336011,0
+RYN.US,D,20180622,000000,31.2072,31.4687,31.0279,31.3621,1098418.8387796,0
+RYN.US,D,20180625,000000,31.4052,31.4294,30.8383,31.2556,1145972.1544551,0
+RYN.US,D,20180626,000000,31.2641,31.8124,31.2556,31.7068,1435662.2930993,0
+RYN.US,D,20180627,000000,31.789,32.042,31.3387,31.3387,947429.61892165,0
+RYN.US,D,20180628,000000,31.3305,31.6171,31.2809,31.6171,1366570.4502384,0
+RYN.US,D,20180629,000000,31.5685,31.8207,31.3873,31.6825,1276572.9678555,0
+RYN.US,D,20180702,000000,31.6256,31.6423,31.1521,31.4294,1054434.752513,0
+RYN.US,D,20180703,000000,31.5846,32.2241,31.506,32.125,884963.28531825,0
+RYN.US,D,20180705,000000,32.1493,32.2886,31.8627,32.1073,870891.97585606,0
+RYN.US,D,20180706,000000,32.141,32.4939,31.9945,32.2718,676334.16958505,0
+RYN.US,D,20180709,000000,32.3455,32.3455,31.8721,31.8954,622405.929615,0
+RYN.US,D,20180710,000000,31.7963,32.0691,31.7488,31.9878,1353326.927855,0
+RYN.US,D,20180711,000000,31.8795,32.141,31.6825,31.6908,647505.11920212,0
+RYN.US,D,20180712,000000,31.8721,31.8795,31.4294,31.4687,872657.85023226,0
+RYN.US,D,20180713,000000,31.5441,31.5993,31.2556,31.2736,879795.23817484,0
+RYN.US,D,20180716,000000,31.1988,31.3387,30.9915,31.0923,749055.21090613,0
+RYN.US,D,20180717,000000,31.1595,31.2736,30.8319,30.8943,1947593.4511733,0
+RYN.US,D,20180718,000000,29.8878,30.1435,29.2087,29.8728,2236865.9482125,0
+RYN.US,D,20180719,000000,29.7336,30.3892,29.7336,30.1342,1735353.3418705,0
+RYN.US,D,20180720,000000,30.2649,30.2649,29.5272,29.587,1048029.8436931,0
+RYN.US,D,20180723,000000,29.587,29.7178,28.6457,28.6839,1890065.9972685,0
+RYN.US,D,20180724,000000,28.7017,28.8914,28.3169,28.4561,2743785.407026,0
+RYN.US,D,20180725,000000,28.4496,28.8016,28.3684,28.6532,1725354.5734954,0
+RYN.US,D,20180726,000000,28.7363,28.7448,28.4496,28.5532,1167018.0787216,0
+RYN.US,D,20180727,000000,28.6689,28.6839,27.6679,28.0209,775617.21698682,0
+RYN.US,D,20180730,000000,28.0891,28.4329,27.994,28.3421,1072818.4792663,0
+RYN.US,D,20180731,000000,28.4496,28.8614,28.4234,28.6689,1164437.2677775,0
+RYN.US,D,20180801,000000,28.515,28.6532,28.1275,28.5709,1238695.01603,0
+RYN.US,D,20180802,000000,28.825,29.389,28.6971,28.7448,1413556.2016816,0
+RYN.US,D,20180803,000000,28.6839,28.7102,27.7203,27.7277,1091868.2908359,0
+RYN.US,D,20180806,000000,27.6213,27.9202,27.4336,27.7669,703583.6780002,0
+RYN.US,D,20180807,000000,27.9174,28.0471,27.78,27.9555,901616.47660034,0
+RYN.US,D,20180808,000000,28.0209,28.1956,27.6867,28.1125,800939.1487633,0
+RYN.US,D,20180809,000000,28.0958,28.2434,27.9331,28.1686,454883.45657706,0
+RYN.US,D,20180810,000000,28.1275,28.3002,27.8734,27.9089,513863.01821632,0
+RYN.US,D,20180813,000000,27.8911,28.0303,27.6867,27.9174,478121.46383199,0
+RYN.US,D,20180814,000000,28.0639,28.3888,28.0146,28.2283,646994.31139288,0
+RYN.US,D,20180815,000000,28.1686,28.3255,27.836,28.3169,753678.18221116,0
+RYN.US,D,20180816,000000,28.3255,28.6766,28.1769,28.5626,834657.81855296,0
+RYN.US,D,20180817,000000,28.5626,29.1696,28.5626,29.0397,925347.08677402,0
+RYN.US,D,20180820,000000,29.0557,29.177,28.924,29.0221,760460.03935151,0
+RYN.US,D,20180821,000000,29.0557,29.1359,28.7746,28.8989,630349.68711808,0
+RYN.US,D,20180822,000000,28.9061,28.9634,28.6213,28.6923,501566.15013761,0
+RYN.US,D,20180823,000000,28.6457,28.6766,28.3339,28.3982,531004.52891353,0
+RYN.US,D,20180824,000000,28.415,28.4981,28.2199,28.4636,385997.22189102,0
+RYN.US,D,20180827,000000,28.4899,28.6532,28.2759,28.529,483073.1940415,0
+RYN.US,D,20180828,000000,28.5066,28.825,28.3339,28.7746,629061.42339792,0
+RYN.US,D,20180829,000000,28.8091,28.8493,28.5664,28.6457,419455.66883446,0
+RYN.US,D,20180830,000000,28.6457,28.7184,28.3505,28.472,365646.29609045,0
+RYN.US,D,20180831,000000,28.4329,28.6373,28.3982,28.5234,694295.97122962,0
+RYN.US,D,20180904,000000,28.4329,28.4329,27.8911,28.0388,394080.19326246,0
+RYN.US,D,20180905,000000,28.0146,28.3888,27.8576,28.2581,321971.69296212,0
+RYN.US,D,20180906,000000,28.3591,28.4636,28.1359,28.1686,476332.03018576,0
+RYN.US,D,20180907,000000,28.1526,28.1526,27.8911,28.0388,388461.30736076,0
+RYN.US,D,20180910,000000,28.1359,28.4402,28.1041,28.2199,349087.34188848,0
+RYN.US,D,20180911,000000,28.1275,28.2674,28.0388,28.1275,422206.74904819,0
+RYN.US,D,20180912,000000,28.0471,28.2479,27.9893,28.1769,629696.45281275,0
+RYN.US,D,20180913,000000,28.3759,28.7326,28.2022,28.5402,465369.47349135,0
+RYN.US,D,20180914,000000,28.5243,28.7233,28.4347,28.5168,491433.52227374,0
+RYN.US,D,20180917,000000,28.4347,28.6158,28.0462,28.1275,595804.30112562,0
+RYN.US,D,20180918,000000,28.1618,28.3012,28.0788,28.1452,539411.97568581,0
+RYN.US,D,20180919,000000,28.2283,28.2283,27.7902,27.8884,600771.02359789,0
+RYN.US,D,20180920,000000,27.8884,28.3908,27.8837,28.3759,499910.57598018,0
+RYN.US,D,20180921,000000,28.2367,28.2367,27.7091,27.8248,1185455.3492703,0
+RYN.US,D,20180924,000000,27.7325,28.0378,27.6494,28.0294,469466.64472442,0
+RYN.US,D,20180925,000000,28.0294,28.1769,27.7174,27.7325,669742.92835677,0
+RYN.US,D,20180926,000000,27.8707,27.9715,27.5503,27.6008,715392.2266638,0
+RYN.US,D,20180927,000000,27.6494,28.0199,27.6419,27.8968,688542.15496322,0
+RYN.US,D,20180928,000000,27.9314,28.0043,27.6679,27.9062,702342.53282009,0
+RYN.US,D,20181001,000000,27.8707,27.8884,27.2384,27.2459,703291.32887668,0
+RYN.US,D,20181002,000000,27.0311,27.2076,26.7584,27.0722,698914.65903102,0
+RYN.US,D,20181003,000000,27.0545,27.1462,26.0245,26.1719,793286.66950783,0
+RYN.US,D,20181004,000000,26.0319,26.3793,25.7928,26.2625,959363.46006677,0
+RYN.US,D,20181005,000000,26.3289,26.4037,25.7844,25.8506,784435.88010865,0
+RYN.US,D,20181008,000000,25.9256,26.4782,25.9218,26.3046,680143.27519823,0
+RYN.US,D,20181009,000000,26.2961,26.3719,25.9993,26.188,587434.33501021,0
+RYN.US,D,20181010,000000,26.1058,26.2056,25.6024,25.6024,805583.53758656,0
+RYN.US,D,20181011,000000,25.5864,25.7295,24.9843,25.0917,883189.91481069,0
+RYN.US,D,20181012,000000,25.3464,25.3464,24.6452,24.8423,1129344.6641949,0
+RYN.US,D,20181015,000000,24.7442,25.1317,24.5443,24.817,684494.24402204,0
+RYN.US,D,20181016,000000,24.9245,25.4951,24.7442,25.4875,644010.85110661,0
+RYN.US,D,20181017,000000,25.355,25.4951,25.0917,25.3222,524451.839218,0
+RYN.US,D,20181018,000000,25.3064,25.4623,24.817,24.9926,398454.72135629,0
+RYN.US,D,20181019,000000,25.115,25.651,25.0261,25.4476,716201.80885203,0
+RYN.US,D,20181022,000000,25.3969,25.6108,24.8339,24.9496,540462.50495386,0
+RYN.US,D,20181023,000000,24.7956,25.34,24.5156,25.1234,821873.70193503,0
+RYN.US,D,20181024,000000,25.1831,25.6725,25.1317,25.5454,772978.57874367,0
+RYN.US,D,20181025,000000,25.6201,25.949,25.4548,25.7592,571721.37277743,0
+RYN.US,D,20181026,000000,25.5864,25.6369,24.1578,25.115,977721.48579815,0
+RYN.US,D,20181029,000000,25.2793,25.7247,24.8945,25.0917,781114.02303472,0
+RYN.US,D,20181030,000000,25.1234,25.4381,24.8106,24.9843,591274.49602477,0
+RYN.US,D,20181031,000000,25.0169,25.4063,24.7199,24.9245,1130614.7230245,0
+RYN.US,D,20181101,000000,25.3969,26.0898,25.115,25.7106,828540.97535295,0
+RYN.US,D,20181102,000000,25.751,26.044,25.4063,25.9563,1438795.6760131,0
+RYN.US,D,20181105,000000,26.132,26.2625,25.8731,26.0898,702501.02245484,0
+RYN.US,D,20181106,000000,26.0487,26.1796,25.3156,25.3634,748233.84908288,0
+RYN.US,D,20181107,000000,25.4063,25.6864,25.2317,25.6593,782001.7791644,0
+RYN.US,D,20181108,000000,25.5034,25.8247,25.4381,25.7844,516154.6926645,0
+RYN.US,D,20181109,000000,25.6593,25.8714,25.5371,25.8097,670489.32886629,0
+RYN.US,D,20181112,000000,25.8506,26.4447,25.8247,26.0731,930353.43165499,0
+RYN.US,D,20181113,000000,26.1719,26.3046,25.7928,25.8506,434020.65209133,0
+RYN.US,D,20181114,000000,25.949,26.0731,25.7247,25.8331,313641.34925539,0
+RYN.US,D,20181115,000000,25.8171,25.9731,25.5371,25.9637,349165.51582993,0
+RYN.US,D,20181116,000000,25.8731,26.2149,25.8731,26.1058,422239.9462014,0
+RYN.US,D,20181119,000000,26.0731,26.2961,25.8731,26.2056,427762.45327117,0
+RYN.US,D,20181120,000000,26.0983,26.2319,25.8871,25.9256,423488.58751289,0
+RYN.US,D,20181121,000000,25.9637,26.1963,25.8423,26.0731,297288.00322822,0
+RYN.US,D,20181123,000000,25.9731,26.0983,25.7247,25.7928,170281.04938303,0
+RYN.US,D,20181126,000000,25.9256,26.0319,25.6771,25.8247,421974.36897565,0
+RYN.US,D,20181127,000000,25.8331,25.8331,25.3969,25.7247,533782.38102502,0
+RYN.US,D,20181128,000000,25.7424,25.9086,25.4782,25.8097,472890.23500986,0
+RYN.US,D,20181129,000000,25.733,25.9086,25.652,25.6949,617660.87845616,0
+RYN.US,D,20181130,000000,25.751,26.1477,25.6445,26.1058,786776.81484873,0
+RYN.US,D,20181203,000000,26.2625,26.3859,25.9256,26.0983,456895.63241264,0
+RYN.US,D,20181204,000000,26.1402,26.1402,25.1748,25.2065,838190.63818125,0
+RYN.US,D,20181206,000000,25.0169,26.2701,24.8106,26.2243,1082926.4769842,0
+RYN.US,D,20181207,000000,26.0898,26.2786,25.0347,25.3634,774312.89012799,0
+RYN.US,D,20181210,000000,25.3634,25.5529,25.0665,25.2317,579507.71152168,0
+RYN.US,D,20181211,000000,25.4548,25.5127,24.8983,24.9105,636320.89119428,0
+RYN.US,D,20181212,000000,25.0347,25.3464,24.7442,24.7525,597577.67163319,0
+RYN.US,D,20181213,000000,24.8506,25.355,24.8506,25.084,732706.14838258,0
+RYN.US,D,20181214,000000,25.0748,25.3083,24.7247,24.8404,488290.5014768,0
+RYN.US,D,20181217,000000,24.932,25.0077,24.1251,24.1504,722469.6455554,0
+RYN.US,D,20181218,000000,24.3072,24.7086,24.1578,24.1578,672240.21097974,0
+RYN.US,D,20181219,000000,24.1,24.3753,23.7255,23.7339,613025.0566402,0
+RYN.US,D,20181220,000000,23.6601,23.8758,22.9504,23.068,1085723.604862,0
+RYN.US,D,20181221,000000,23.0923,23.7339,22.7348,22.7598,1396589.2437579,0
+RYN.US,D,20181224,000000,22.644,22.7683,22.194,22.194,382720.3416053,0
+RYN.US,D,20181226,000000,22.194,22.886,21.8981,22.8588,1038938.1072142,0
+RYN.US,D,20181227,000000,22.7261,22.8018,22.0604,22.8018,844266.78809666,0
+RYN.US,D,20181228,000000,22.8327,23.1596,22.6852,22.9935,870511.8149079,0
+RYN.US,D,20181231,000000,23.0923,23.2333,22.644,23.0597,887914.61932722,0
+RYN.US,D,20190102,000000,22.66,22.8093,21.9764,22.7926,1374895.4395655,0
+RYN.US,D,20190103,000000,22.6917,23.5189,22.66,23.1923,973292.34303289,0
+RYN.US,D,20190104,000000,23.2773,23.8581,23.1923,23.7339,892388.73888072,0
+RYN.US,D,20190107,000000,23.7769,24.1738,23.4659,23.8758,1131745.5679858,0
+RYN.US,D,20190108,000000,23.8934,24.1,23.7413,23.9673,893753.03479053,0
+RYN.US,D,20190109,000000,23.8934,24.0767,23.7505,23.9084,710770.32623466,0
+RYN.US,D,20190110,000000,23.9021,24.3669,23.7505,24.3426,665653.25325509,0
+RYN.US,D,20190111,000000,24.3669,24.3913,23.9766,24.2754,549596.00559338,0
+RYN.US,D,20190114,000000,24.2269,24.3258,23.9925,24.0159,856751.0594597,0
+RYN.US,D,20190115,000000,23.9925,24.084,23.5741,23.9021,853019.05691208,0
+RYN.US,D,20190116,000000,23.9327,24.2269,23.9244,24.0767,640228.5173912,0
+RYN.US,D,20190117,000000,23.9487,24.2409,23.8413,24.1334,762977.66861677,0
+RYN.US,D,20190118,000000,24.183,24.493,24.1083,24.3669,685600.45883745,0
+RYN.US,D,20190122,000000,24.2493,24.4651,23.9833,24.1251,595760.3952133,0
+RYN.US,D,20190123,000000,24.1913,24.2997,23.9411,24.1083,496993.51000034,0
+RYN.US,D,20190124,000000,24.0578,24.6489,24.0578,24.6415,747750.8840473,0
+RYN.US,D,20190125,000000,24.776,25.099,24.7413,24.8143,618544.35108222,0
+RYN.US,D,20190128,000000,24.691,25.0917,24.6583,25.0337,327781.19477585,0
+RYN.US,D,20190129,000000,25.0571,25.1981,24.9496,25.115,332324.92126354,0
+RYN.US,D,20190130,000000,25.099,25.2167,24.932,24.9926,509154.37683844,0
+RYN.US,D,20190131,000000,25.0077,25.5418,24.8002,25.3493,703592.2450075,0
+RYN.US,D,20190201,000000,25.3429,25.6164,25.1495,25.5165,712509.42871309,0
+RYN.US,D,20190204,000000,25.5829,25.5829,25.1122,25.5322,545960.38187769,0
+RYN.US,D,20190205,000000,25.5829,25.7088,25.2494,25.5165,893508.87508297,0
+RYN.US,D,20190206,000000,25.4735,25.5073,25.1234,25.1905,1258001.8378179,0
+RYN.US,D,20190207,000000,22.8262,24.2997,22.3107,24.1334,2039404.9973484,0
+RYN.US,D,20190208,000000,24.2343,24.3753,23.6424,23.7769,961382.06115781,0
+RYN.US,D,20190211,000000,23.7581,24.1083,23.6749,23.7255,868288.67651797,0
+RYN.US,D,20190212,000000,23.7581,24.0578,23.6507,24.0009,877992.95401769,0
+RYN.US,D,20190213,000000,23.9673,24.167,23.8077,23.8413,577746.12064914,0
+RYN.US,D,20190214,000000,23.8581,23.9084,23.5919,23.6348,755743.90184226,0
+RYN.US,D,20190215,000000,23.7505,23.9327,23.6171,23.8328,737166.34654925,0
+RYN.US,D,20190219,000000,23.7769,24.2587,23.7769,24.1,576382.89561524,0
+RYN.US,D,20190220,000000,24.1334,24.5836,24.0411,24.4651,682106.19074194,0
+RYN.US,D,20190221,000000,24.3669,24.4575,24.1549,24.3426,361936.78193695,0
+RYN.US,D,20190222,000000,24.4249,24.6649,24.4081,24.5248,356970.05946467,0
+RYN.US,D,20190225,000000,24.5565,24.7413,24.5024,24.6256,522560.67236031,0
+RYN.US,D,20190226,000000,24.6583,24.6827,24.2913,24.4491,502278.282618,0
+RYN.US,D,20190227,000000,24.3072,24.6341,24.2661,24.493,444760.46659639,0
+RYN.US,D,20190228,000000,24.5399,24.7498,24.3072,24.5399,1136551.6590718,0
+RYN.US,D,20190301,000000,24.5753,24.9142,24.4837,24.8311,1476728.2425099,0
+RYN.US,D,20190304,000000,24.932,24.9581,24.3258,24.776,964374.08845137,0
+RYN.US,D,20190305,000000,24.733,24.776,24.5248,24.6489,777867.12727448,0
+RYN.US,D,20190306,000000,24.691,24.691,24.3512,24.3669,937595.76543678,0
+RYN.US,D,20190307,000000,24.4575,24.4575,24.0046,24.0578,798701.01811063,0
+RYN.US,D,20190308,000000,23.9925,24.1083,23.817,23.9833,1314382.3836227,0
+RYN.US,D,20190311,000000,24.1167,24.8759,24.1167,24.8583,681465.80694753,0
+RYN.US,D,20190312,000000,24.9581,25.0253,24.6649,24.7413,439906.1860947,0
+RYN.US,D,20190313,000000,24.7667,24.9002,24.6415,24.8583,738812.28282349,0
+RYN.US,D,20190314,000000,24.9002,24.9235,24.6564,24.8218,451271.39213141,0
+RYN.US,D,20190315,000000,24.8759,24.8928,24.5631,24.6322,1094578.6777649,0
+RYN.US,D,20190318,000000,24.6984,24.749,24.3669,24.4705,519118.8771844,0
+RYN.US,D,20190319,000000,24.421,24.7564,24.421,24.6322,470822.37362694,0
+RYN.US,D,20190320,000000,24.664,24.8143,24.4045,24.6406,632874.81251472,0
+RYN.US,D,20190321,000000,24.5296,25.2457,24.4622,25.2289,639390.02155339,0
+RYN.US,D,20190322,000000,25.1784,25.3532,25.0589,25.1262,635604.47521025,0
+RYN.US,D,20190325,000000,25.0431,25.3455,24.8404,25.2615,1005639.2207814,0
+RYN.US,D,20190326,000000,25.2942,25.4381,25.0393,25.2016,1030560.6449674,0
+RYN.US,D,20190327,000000,25.2016,25.6557,25.1307,25.4707,1078810.0299848,0
+RYN.US,D,20190328,000000,25.539,26.581,25.4287,26.4981,1264135.8150325,0
+RYN.US,D,20190329,000000,26.5989,26.7229,26.3289,26.4886,1617011.915892,0
+RYN.US,D,20190401,000000,26.4886,26.6894,26.1787,26.6725,863017.82528715,0
+RYN.US,D,20190402,000000,26.6894,26.8658,26.2364,26.3952,1163551.6533996,0
+RYN.US,D,20190403,000000,26.4288,26.8658,26.3074,26.6642,825410.80506695,0
+RYN.US,D,20190404,000000,26.7147,26.8406,26.4718,26.8406,583016.97187995,0
+RYN.US,D,20190405,000000,26.75,27.1686,26.7323,26.95,875259.00781852,0
+RYN.US,D,20190408,000000,26.8929,27.0265,26.7743,26.8929,534895.02109589,0
+RYN.US,D,20190409,000000,26.9013,26.9666,26.4037,26.4466,585672.74413766,0
+RYN.US,D,20190410,000000,26.581,26.8658,26.541,26.7996,601107.27863375,0
+RYN.US,D,20190411,000000,26.8239,27.0348,26.75,26.7743,542296.91538833,0
+RYN.US,D,20190412,000000,26.7743,27.0348,26.5894,26.9256,659435.74771951,0
+RYN.US,D,20190415,000000,26.993,27.1012,26.7902,26.8847,379832.18927506,0
+RYN.US,D,20190416,000000,26.9256,27.0013,26.4981,26.7147,627880.24726877,0
+RYN.US,D,20190417,000000,26.7996,26.8501,26.4981,26.4981,862154.6993034,0
+RYN.US,D,20190418,000000,26.5623,26.8584,26.3869,26.7071,731588.15393215,0
+RYN.US,D,20190422,000000,26.6398,26.7407,26.0936,26.3289,605385.42789565,0
+RYN.US,D,20190423,000000,26.4203,26.8929,26.3122,26.7584,491827.60460875,0
+RYN.US,D,20190424,000000,26.7902,27.1432,26.7902,26.9582,597888.22564719,0
+RYN.US,D,20190425,000000,26.7669,26.9666,26.3952,26.4374,709492.77127359,0
+RYN.US,D,20190426,000000,26.4981,26.9256,26.4981,26.8406,429181.3638524,0
+RYN.US,D,20190429,000000,26.8406,26.8406,26.3552,26.4981,506759.89830286,0
+RYN.US,D,20190430,000000,26.4981,26.8584,26.3457,26.7147,617821.50984273,0
+RYN.US,D,20190501,000000,26.7902,27.2198,26.7743,26.8079,469911.05822722,0
+RYN.US,D,20190502,000000,27.2198,27.6643,26.5064,26.6482,574387.85379423,0
+RYN.US,D,20190503,000000,26.9416,27.3935,26.9013,27.3122,559497.32426061,0
+RYN.US,D,20190506,000000,27.0265,27.5605,26.8321,27.4551,627511.86595562,0
+RYN.US,D,20190507,000000,27.1852,27.4121,26.6801,26.8929,399467.76996751,0
+RYN.US,D,20190508,000000,26.9256,27.0591,26.3869,26.4037,333697.78418063,0
+RYN.US,D,20190509,000000,26.2607,26.6801,26.0591,26.6063,511237.2304841,0
+RYN.US,D,20190510,000000,26.5623,26.7193,26.2858,26.6324,504685.61166449,0
+RYN.US,D,20190513,000000,26.3457,26.5156,26.1768,26.3552,498953.21291632,0
+RYN.US,D,20190514,000000,26.3363,26.4466,26.0936,26.1272,443718.5043356,0
+RYN.US,D,20190515,000000,26.0673,26.2449,25.8731,26.2122,441538.2009821,0
+RYN.US,D,20190516,000000,26.1684,26.4288,26.0143,26.2952,341670.45533329,0
+RYN.US,D,20190517,000000,26.1851,26.2684,25.8321,25.9656,747794.78995962,0
+RYN.US,D,20190520,000000,25.8574,25.8574,25.2774,25.3036,492658.60431518,0
+RYN.US,D,20190521,000000,25.3782,25.4137,25.1739,25.3867,350750.41217727,0
+RYN.US,D,20190522,000000,25.4381,25.4381,24.9758,25.001,323725.78770331,0
+RYN.US,D,20190523,000000,24.7657,24.8675,24.3864,24.5536,733909.81290583,0
+RYN.US,D,20190524,000000,24.6984,24.7564,24.3204,24.4893,298536.64453971,0
+RYN.US,D,20190528,000000,24.6069,24.6069,24.0681,24.0933,611778.55708053,0
+RYN.US,D,20190529,000000,24.0587,24.1522,23.7357,23.8572,361352.08368988,0
+RYN.US,D,20190530,000000,23.9084,23.9973,23.4939,23.6796,453578.05884232,0
+RYN.US,D,20190531,000000,23.562,23.816,23.531,23.6572,508656.41954013,0
+RYN.US,D,20190603,000000,23.6796,23.7393,23.4219,23.5975,537905.25327992,0
+RYN.US,D,20190604,000000,23.562,23.8403,23.5228,23.8319,418132.06620925,0
+RYN.US,D,20190605,000000,23.8487,24.4705,23.7143,24.4296,927134.37866843,0
+RYN.US,D,20190606,000000,24.4454,24.8218,24.2521,24.7657,881698.18466755,0
+RYN.US,D,20190607,000000,24.8759,25.3653,24.7442,25.2523,825137.73170981,0
+RYN.US,D,20190610,000000,25.2691,25.4885,25.2289,25.2289,532321.70628327,0
+RYN.US,D,20190611,000000,25.4287,25.7398,25.4287,25.6911,486626.3603121,0
+RYN.US,D,20190612,000000,25.749,25.8657,25.6229,25.7078,660095.40728029,0
+RYN.US,D,20190613,000000,25.7844,26.0965,25.7218,25.9685,494334.5251149,0
+RYN.US,D,20190614,000000,25.9368,26.1636,25.7078,25.8005,363433.86645964,0
+RYN.US,D,20190617,000000,25.8423,26.0282,25.7218,25.9778,474829.59128352,0
+RYN.US,D,20190618,000000,26.189,26.3689,26.0375,26.1636,408917.17900056,0
+RYN.US,D,20190619,000000,26.1402,26.2729,25.8423,26.0217,486848.03162554,0
+RYN.US,D,20190620,000000,26.2823,26.6146,26.1804,26.4354,595439.13244019,0
+RYN.US,D,20190621,000000,26.301,26.3261,25.9451,26.0217,816830.94727311,0
+RYN.US,D,20190624,000000,26.1477,26.1477,25.6471,25.6548,476296.69128072,0
+RYN.US,D,20190625,000000,25.6314,25.8798,25.4259,25.452,617902.89641191,0
+RYN.US,D,20190626,000000,25.5127,25.7398,24.9431,24.9946,819840.10858124,0
+RYN.US,D,20190627,000000,25.1466,25.5874,25.1384,25.411,537606.47890094,0
+RYN.US,D,20190628,000000,25.4446,25.9368,25.4364,25.6911,831259.92928937,0
+RYN.US,D,20190701,000000,26.0375,26.0375,25.5708,25.875,377602.62562967,0
+RYN.US,D,20190702,000000,25.9778,26.2504,25.7321,26.1983,540227.9831295,0
+RYN.US,D,20190703,000000,26.3176,26.5801,26.2917,26.5615,215836.11060995,0
+RYN.US,D,20190705,000000,26.4091,26.5801,26.0712,26.4792,342062.39591648,0
+RYN.US,D,20190708,000000,26.4699,26.4877,26.004,26.046,812289.36253725,0
+RYN.US,D,20190709,000000,25.9685,26.004,25.4354,25.6471,503114.63670399,0
+RYN.US,D,20190710,000000,25.8247,25.8247,25.4446,25.6818,752292.46878316,0
+RYN.US,D,20190711,000000,25.6043,25.7762,25.1346,25.2999,896771.83398185,0
+RYN.US,D,20190712,000000,25.2485,25.366,24.9431,25.1384,606281.75103263,0
+RYN.US,D,20190715,000000,25.1972,25.1972,24.9161,25.0038,458964.56467146,0
+RYN.US,D,20190716,000000,24.9114,25.1466,24.8413,25.0291,426754.75903951,0
+RYN.US,D,20190717,000000,25.0206,25.0571,24.664,24.8861,567939.03906201,0
+RYN.US,D,20190718,000000,24.832,24.8816,24.5706,24.7751,572228.96795893,0
+RYN.US,D,20190719,000000,24.8078,25.2569,24.8078,24.9431,563896.48250039,0
+RYN.US,D,20190722,000000,24.9777,25.0748,24.8368,24.9254,449245.29490899,0
+RYN.US,D,20190723,000000,24.9515,25.1205,24.8002,24.986,418647.15752213,0
+RYN.US,D,20190724,000000,24.8768,25.1141,24.7657,24.9515,341320.2789106,0
+RYN.US,D,20190725,000000,24.9693,25.0373,24.5126,24.5433,366535.12309605,0
+RYN.US,D,20190726,000000,24.605,24.8152,24.3512,24.6554,779420.96822043,0
+RYN.US,D,20190729,000000,24.6396,25.156,24.5277,24.6974,781861.49442015,0
+RYN.US,D,20190730,000000,24.7068,24.9515,24.4678,24.9254,406272.11550196,0
+RYN.US,D,20190731,000000,24.9777,25.0038,24.4958,24.622,763598.77664478,0
+RYN.US,D,20190801,000000,24.6882,24.7237,24.2904,24.3156,651847.52101866,0
+RYN.US,D,20190802,000000,24.1045,24.4089,23.986,24.1045,364318.4099616,0
+RYN.US,D,20190805,000000,23.8319,23.8944,23.4668,23.7657,440234.94499918,0
+RYN.US,D,20190806,000000,23.8319,24.0533,23.5462,23.986,579041.88050068,0
+RYN.US,D,20190807,000000,23.9691,24.1373,23.6639,23.9504,554522.03478106,0
+RYN.US,D,20190808,000000,23.435,23.5732,21.8998,22.8922,1852400.0788733,0
+RYN.US,D,20190809,000000,22.7311,22.9596,21.9728,22.0951,863970.90484738,0
+RYN.US,D,20190812,000000,22.01,22.3452,22.01,22.2902,834451.13950226,0
+RYN.US,D,20190813,000000,22.1715,22.8922,22.1361,22.5617,695757.71684726,0
+RYN.US,D,20190814,000000,22.3593,22.5359,22.1894,22.1976,809882.03349076,0
+RYN.US,D,20190815,000000,22.3593,22.8242,22.3154,22.7656,795319.1919857,0
+RYN.US,D,20190816,000000,22.7403,23.1194,22.7403,22.9252,1244316.0436835,0
+RYN.US,D,20190819,000000,23.0531,23.1194,22.7562,22.8242,582547.92823121,0
+RYN.US,D,20190820,000000,22.8076,22.8076,22.519,22.519,516312.11142332,0
+RYN.US,D,20190821,000000,22.5871,22.7311,22.4686,22.5685,565917.22534325,0
+RYN.US,D,20190822,000000,22.5115,22.8076,22.4601,22.7739,545064.05874072,0
+RYN.US,D,20190823,000000,22.6796,22.8327,22.264,22.2986,575920.27722196,0
+RYN.US,D,20190826,000000,22.4601,22.5264,22.2304,22.3593,453748.32811208,0
+RYN.US,D,20190827,000000,22.4853,22.5525,22.1035,22.1538,542478.96429309,0
+RYN.US,D,20190828,000000,22.1976,22.6039,22.1811,22.4424,544711.74056619,0
+RYN.US,D,20190829,000000,22.5954,22.8476,22.5264,22.5442,452599.27826025,0
+RYN.US,D,20190830,000000,22.5359,22.7467,22.4256,22.7236,578942.28904102,0
+RYN.US,D,20190903,000000,22.7236,22.7236,22.4686,22.6039,345882.21028875,0
+RYN.US,D,20190904,000000,22.7311,22.8569,22.6664,22.7739,510851.71515637,0
+RYN.US,D,20190905,000000,22.7739,23.1035,22.7739,22.8665,437849.03347088,0
+RYN.US,D,20190906,000000,22.901,23.0111,22.7261,22.9765,419364.64438209,0
+RYN.US,D,20190909,000000,22.9252,23.0875,22.7562,23.0792,725700.47817698,0
+RYN.US,D,20190910,000000,23.0185,23.7564,22.9765,23.6975,817807.58610337,0
+RYN.US,D,20190911,000000,23.7057,24.1298,23.5023,24.1298,627475.45617467,0
+RYN.US,D,20190912,000000,24.2764,24.2764,23.7711,24.0028,549245.82917068,0
+RYN.US,D,20190913,000000,24.0439,24.1895,23.6348,23.6684,828273.25637535,0
+RYN.US,D,20190916,000000,23.59,23.8728,23.4966,23.8553,450651.3549793,0
+RYN.US,D,20190917,000000,23.8636,23.9235,23.6639,23.9168,405047.03346051,0
+RYN.US,D,20190918,000000,24.0028,24.2334,23.8375,24.1214,493182.26263536,0
+RYN.US,D,20190919,000000,24.2064,24.4548,24.0271,24.1718,656710.36852762,0
+RYN.US,D,20190920,000000,24.199,24.3857,23.9579,24.0523,1616394.0204916,0
+RYN.US,D,20190923,000000,23.9673,24.2923,23.9012,24.225,457577.78036755,0
+RYN.US,D,20190924,000000,24.283,24.4715,24.0363,24.0962,484394.6549149,0
+RYN.US,D,20190925,000000,24.0363,24.5836,24.0363,24.4202,496523.39547569,0
+RYN.US,D,20190926,000000,24.4809,24.7208,24.3006,24.5565,531309.72854798,0
+RYN.US,D,20190927,000000,24.6014,24.6761,24.1214,24.2671,595804.30112562,0
+RYN.US,D,20190930,000000,24.3006,24.4202,24.0962,24.1373,467097.86721069,0
+RYN.US,D,20191001,000000,24.1465,24.3492,23.8039,23.8728,381689.08810364,0
+RYN.US,D,20191002,000000,23.7973,23.8039,23.3594,23.6928,409425.84505798,0
+RYN.US,D,20191003,000000,23.7105,24.0523,23.4518,23.9841,752234.641484,0
+RYN.US,D,20191004,000000,24.0363,24.2671,23.9074,24.2399,386464.12378794,0
+RYN.US,D,20191007,000000,24.0878,24.4809,24.0878,24.1635,694701.83319964,0
+RYN.US,D,20191008,000000,24.07,24.1635,23.789,24.0093,433184.29800535,0
+RYN.US,D,20191009,000000,24.225,24.225,23.9935,24.0962,282200.4325271,0
+RYN.US,D,20191010,000000,24.1718,24.2718,23.9168,24.1558,482277.53324011,0
+RYN.US,D,20191011,000000,24.3781,24.6359,24.3361,24.3857,449163.90833981,0
+RYN.US,D,20191014,000000,24.4035,24.4202,24.1045,24.3268,330807.49009854,0
+RYN.US,D,20191015,000000,24.3529,24.4296,24.0793,24.181,366797.48769409,0
+RYN.US,D,20191016,000000,24.181,24.4902,24.1214,24.4715,494557.26730426,0
+RYN.US,D,20191017,000000,24.4902,24.6939,24.4809,24.5921,389636.05823445,0
+RYN.US,D,20191018,000000,24.5753,24.7032,24.3857,24.6275,710783.17674559,0
+RYN.US,D,20191021,000000,24.7116,25.115,24.7032,25.1064,527724.43600009,0
+RYN.US,D,20191022,000000,25.1476,25.2177,24.9684,24.9946,447792.11629863,0
+RYN.US,D,20191023,000000,25.0291,25.2084,24.8665,25.1991,384173.52021567,0
+RYN.US,D,20191024,000000,25.2503,25.2503,24.7032,24.9105,437136.90099049,0
+RYN.US,D,20191025,000000,24.8133,25.1914,24.8133,25.0291,398868.07945769,0
+RYN.US,D,20191028,000000,25.0291,25.2756,24.8928,24.986,471802.22508493,0
+RYN.US,D,20191029,000000,24.9506,25.1064,24.8301,24.9011,402416.96222464,0
+RYN.US,D,20191030,000000,24.8843,25.2177,24.6853,25.1914,398822.03179355,0
+RYN.US,D,20191031,000000,24.1129,24.3006,22.8196,23.0933,2035681.5618082,0
+RYN.US,D,20191101,000000,23.42,24.4548,23.42,24.4548,898130.7755121,0
+RYN.US,D,20191104,000000,24.5921,25.2756,24.5229,25.2503,981082.96528079,0
+RYN.US,D,20191105,000000,25.226,25.4735,25.0972,25.4063,952929.6375973,0
+RYN.US,D,20191106,000000,25.4212,25.4212,25.071,25.0805,529170.11847907,0
+RYN.US,D,20191107,000000,25.0617,25.2308,24.8573,24.9684,768880.33663471,0
+RYN.US,D,20191108,000000,24.8133,25.6015,24.7461,25.3532,670839.50528898,0
+RYN.US,D,20191111,000000,25.1831,25.298,25.0337,25.1991,409989.12578683,0
+RYN.US,D,20191112,000000,25.1914,25.3782,24.9506,24.9599,538709.48108861,0
+RYN.US,D,20191113,000000,24.8749,25.1654,24.7545,24.9105,392319.67326581,0
+RYN.US,D,20191114,000000,24.8928,25.4558,24.8928,25.3876,463917.3657569,0
+RYN.US,D,20191115,000000,25.4558,25.6529,25.2215,25.4735,1372389.5899354,0
+RYN.US,D,20191118,000000,25.4735,25.8321,25.4305,25.8161,603245.81782675,0
+RYN.US,D,20191119,000000,26.0133,26.3382,25.8161,26.2364,528751.40599812,0
+RYN.US,D,20191120,000000,26.228,26.4568,26.0375,26.3737,568567.6432214,0
+RYN.US,D,20191121,000000,26.3887,26.3887,25.875,25.9022,408449.20622774,0
+RYN.US,D,20191122,000000,25.9695,26.1328,25.7825,25.9695,471406.00099808,0
+RYN.US,D,20191125,000000,26.0983,26.1496,25.9368,26.0898,390376.0334885,0
+RYN.US,D,20191126,000000,26.0469,26.4055,26.0226,26.3122,374957.56213107,0
+RYN.US,D,20191127,000000,26.3382,26.5342,26.1983,26.4922,320105.15625036,0
+RYN.US,D,20191129,000000,26.4661,26.7229,26.2198,26.2198,264232.20562708,0
+RYN.US,D,20191202,000000,26.2198,26.5015,26.0292,26.0983,367149.8058686,0
+RYN.US,D,20191203,000000,25.9199,26.2813,25.9199,26.2364,525005.48206367,0
+RYN.US,D,20191204,000000,26.1581,26.7229,26.1581,26.4495,1057770.5309738,0
+RYN.US,D,20191205,000000,26.5109,26.539,26.2952,26.5109,425408.66802018,0
+RYN.US,D,20191206,000000,26.6464,26.92,26.4408,26.8005,623112.70771584,0
+RYN.US,D,20191209,000000,26.7912,26.8005,26.582,26.6792,367657.40105011,0
+RYN.US,D,20191210,000000,26.7229,26.7584,26.5342,26.6792,530718.60504546,0
+RYN.US,D,20191211,000000,26.75,27.0994,26.6792,27.0648,427194.88903867,0
+RYN.US,D,20191212,000000,27.0648,27.4747,26.92,26.9538,694033.60663157,0
+RYN.US,D,20191213,000000,26.9714,27.3403,26.8686,27.2114,619377.49254048,0
+RYN.US,D,20191216,000000,27.3235,27.5654,27.1852,27.2552,704235.84142961,0
+RYN.US,D,20191217,000000,27.2627,27.3328,26.9266,27.0899,585287.22880992,0
+RYN.US,D,20191218,000000,27.1254,27.4187,27.064,27.3906,505351.69648074,0
+RYN.US,D,20191219,000000,27.3906,27.8837,27.3906,27.8501,318770.84486604,0
+RYN.US,D,20191220,000000,28.0312,28.2899,27.866,28.2479,1337604.3277389,0
+RYN.US,D,20191223,000000,28.2899,28.5664,28.0669,28.2983,381965.37408851,0
+RYN.US,D,20191224,000000,28.2722,28.2722,27.9015,28.0919,183357.5151245,0
+RYN.US,D,20191226,000000,28.205,28.205,27.9108,27.9883,269942.11598114,0
+RYN.US,D,20191227,000000,28.1257,28.1862,27.9462,28.0582,212693.08981304,0
+RYN.US,D,20191230,000000,28.0669,28.2479,27.9715,28.2312,326439.38726018,0
+RYN.US,D,20191231,000000,28.2227,28.3694,28.1181,28.2815,519993.78280317,0
+RYN.US,D,20200102,000000,28.4534,28.4534,27.6419,27.9015,422047.18853755,0
+RYN.US,D,20200103,000000,27.6774,28.1257,27.6176,28.0919,593103.55207968,0
+RYN.US,D,20200106,000000,27.9715,28.3601,27.9015,28.135,398949.46602688,0
+RYN.US,D,20200107,000000,28.0406,28.2227,27.9015,28.049,277096.63793829,0
+RYN.US,D,20200108,000000,28.0406,28.1862,27.9015,27.9462,299143.83118088,0
+RYN.US,D,20200109,000000,28.0836,28.1218,27.9015,27.9958,255306.45491418,0
+RYN.US,D,20200110,000000,28.0669,28.135,27.8576,27.9108,418501.51839832,0
+RYN.US,D,20200113,000000,27.9715,28.1686,27.8837,28.1686,486598.51753843,0
+RYN.US,D,20200114,000000,28.1088,28.3077,27.9529,28.2479,404033.98484929,0
+RYN.US,D,20200115,000000,28.2722,28.5747,27.9108,28.316,1190355.6774361,0
+RYN.US,D,20200116,000000,28.4616,28.4981,27.9015,28.1611,657555.2896209,0
+RYN.US,D,20200117,000000,28.0836,28.1956,27.7044,27.7286,678345.27454473,0
+RYN.US,D,20200121,000000,27.7455,28.1472,27.6335,28.0752,754033.71301341,0
+RYN.US,D,20200122,000000,28.1769,28.1769,27.7372,27.8426,812677.0196168,0
+RYN.US,D,20200123,000000,27.8073,27.8547,27.583,27.7372,908583.59527317,0
+RYN.US,D,20200124,000000,27.7286,27.8073,27.1078,27.2459,981104.382799,0
+RYN.US,D,20200127,000000,26.9695,27.4364,26.9695,27.1254,670866.27718675,0
+RYN.US,D,20200128,000000,27.1936,27.4271,27.1078,27.3328,1009707.4783648,0
+RYN.US,D,20200129,000000,27.4187,27.7091,27.117,27.117,496243.89686308,0
+RYN.US,D,20200130,000000,26.9424,27.135,26.6585,26.9088,665069.62588392,0
+RYN.US,D,20200131,000000,26.8229,27.0387,26.003,26.228,1508294.4517199,0
+RYN.US,D,20200203,000000,26.2617,26.4952,26.0722,26.132,1188239.6266372,0
+RYN.US,D,20200204,000000,26.2961,26.3485,25.7174,25.7788,857401.08113728,0
+RYN.US,D,20200205,000000,25.9256,26.5997,25.9003,26.3821,808230.74283698,0
+RYN.US,D,20200206,000000,26.6838,26.7276,25.4232,25.5632,1227220.5806504,0
+RYN.US,D,20200207,000000,25.3718,25.3718,24.2475,24.3632,1158772.3342117,0
+RYN.US,D,20200210,000000,24.3717,24.5341,24.2156,24.4491,1235018.6990297,0
+RYN.US,D,20200211,000000,24.5604,25.1205,24.5424,24.9748,930269.90333397,0
+RYN.US,D,20200212,000000,25.0796,25.1654,24.6984,24.9665,546898.46917517,0
+RYN.US,D,20200213,000000,24.819,25.3718,24.7423,25.2942,564701.78118499,0
+RYN.US,D,20200214,000000,25.3894,25.4588,25.0563,25.4324,459403.62379472,0
+RYN.US,D,20200218,000000,25.3894,25.3989,25.0888,25.3634,704690.96369152,0
+RYN.US,D,20200219,000000,25.4417,25.5108,25.1654,25.2084,599303.92360069,0
+RYN.US,D,20200220,000000,25.1654,25.6193,25.1654,25.5708,384084.63751511,0
+RYN.US,D,20200221,000000,25.5015,25.6566,25.2691,25.6566,3162223.7437456,0
+RYN.US,D,20200224,000000,25.226,25.325,24.6984,24.7163,759423.43147028,0
+RYN.US,D,20200225,000000,24.7077,24.7592,23.4303,23.4397,592471.73529257,0
+RYN.US,D,20200226,000000,23.464,23.7321,22.9467,22.9644,689661.22028956,0
+RYN.US,D,20200227,000000,22.5842,23.4817,22.0679,22.8252,1311824.0610729,0
+RYN.US,D,20200228,000000,22.238,22.998,21.8158,22.9035,2224450.2129077,0
+RYN.US,D,20200302,000000,23.0428,23.5172,22.7038,23.309,1216323.3473866,0
+RYN.US,D,20200303,000000,23.3221,23.9299,22.8,22.8252,872096.71125522,0
+RYN.US,D,20200304,000000,23.0764,23.7452,23.0063,23.5517,671352.45485004,0
+RYN.US,D,20200305,000000,23.11,23.2045,22.3845,22.843,874779.25541069,0
+RYN.US,D,20200306,000000,22.2462,22.5657,21.7812,22.4881,849344.88166362,0
+RYN.US,D,20200309,000000,21.3489,21.5899,20.0817,21.1239,1138749.0964397,0
+RYN.US,D,20200310,000000,21.6439,21.8027,20.3571,21.6084,1069132.5243827,0
+RYN.US,D,20200311,000000,21.0892,21.0892,19.3981,19.5457,954697.65372531,0
+RYN.US,D,20200312,000000,18.4046,18.5091,16.1605,16.1868,1316282.1174877,0
+RYN.US,D,20200313,000000,16.9628,20.0378,16.4108,20.0378,1485092.8542458,0
+RYN.US,D,20200316,000000,19.216,19.2514,16.3426,16.3426,1351636.0147925,0
+RYN.US,D,20200317,000000,16.7013,18.3345,15.0317,18.3158,1228181.1563421,0
+RYN.US,D,20200318,000000,17.1802,18.412,13.94,16.9198,1596743.4475364,0
+RYN.US,D,20200319,000000,17.058,19.5662,16.8142,19.076,1079877.6932673,0
+RYN.US,D,20200320,000000,19.1638,19.443,17.2409,17.5837,1528048.8996385,0
+RYN.US,D,20200323,000000,17.4343,17.6258,15.7302,16.6741,1163507.7474874,0
+RYN.US,D,20200324,000000,17.5744,18.7529,17.2409,18.666,807910.55093978,0
+RYN.US,D,20200325,000000,18.6735,20.1601,18.6136,19.1721,1496314.5629105,0
+RYN.US,D,20200326,000000,19.2077,20.1413,18.666,19.4699,1468991.1640576,0
+RYN.US,D,20200327,000000,19.3487,19.9826,18.8147,19.0852,721576.53504616,0
+RYN.US,D,20200330,000000,19.2422,20.4141,18.9453,20.3171,726445.80781058,0
+RYN.US,D,20200331,000000,20.3171,20.6233,19.7577,20.571,947158.68731634,0
+RYN.US,D,20200401,000000,19.286,19.6093,18.7966,19.1899,738041.25216802,0
+RYN.US,D,20200402,000000,18.8658,19.8108,18.7099,19.4871,871297.8378261,0
+RYN.US,D,20200403,000000,19.3038,19.669,19.0936,19.3487,674884.20360243,0
+RYN.US,D,20200406,000000,20.1872,20.4656,19.3345,20.204,1190920.0290409,0
+RYN.US,D,20200407,000000,20.7709,21.8195,20.7709,20.8745,1251705.087465,0
+RYN.US,D,20200408,000000,21.1191,22.7363,20.6046,22.5525,818588.25464203,0
+RYN.US,D,20200409,000000,23.1913,24.1326,22.5442,22.8327,1007490.7652304,0
+RYN.US,D,20200413,000000,22.6749,22.8327,21.0248,21.461,917914.13708019,0
+RYN.US,D,20200414,000000,22.1072,22.4125,21.1902,21.6094,902684.13988298,0
+RYN.US,D,20200415,000000,20.5169,21.0856,20.3517,20.8491,516039.03806618,0
+RYN.US,D,20200416,000000,20.9977,21.1854,20.2816,20.8054,978658.50221972,0
+RYN.US,D,20200417,000000,21.6094,21.9157,20.9463,21.3283,609118.50131919,0
+RYN.US,D,20200420,000000,20.9622,21.1659,20.0901,20.291,1024266.0363662,0
+RYN.US,D,20200421,000000,19.7577,20.5001,19.7148,20.3263,1019996.4541116,0
+RYN.US,D,20200422,000000,20.9622,20.9622,20.2462,20.7007,484277.92944066,0
+RYN.US,D,20200423,000000,20.8147,21.1807,20.4486,20.6579,558424.30659843,0
+RYN.US,D,20200424,000000,20.8491,20.9463,20.5001,20.7531,841744.87532775,0
+RYN.US,D,20200427,000000,20.9202,21.8101,20.9202,21.7225,374200.45286244,0
+RYN.US,D,20200428,000000,22.3621,22.7887,21.7496,22.4479,408387.09542493,0
+RYN.US,D,20200429,000000,22.998,23.2417,22.6843,22.7637,813836.77822773,0
+RYN.US,D,20200430,000000,22.3163,22.7887,20.3217,20.9885,993549.03175336,0
+RYN.US,D,20200501,000000,20.3077,20.3423,19.7651,20.2376,1175244.547465,0
+RYN.US,D,20200504,000000,20.0733,20.6233,19.9248,20.3171,1132310.9904667,0
+RYN.US,D,20200505,000000,21.0071,21.1752,20.6046,20.6653,946718.55731718,0
+RYN.US,D,20200506,000000,20.9025,21.8279,20.9025,21.1107,1158059.1308555,0
+RYN.US,D,20200507,000000,21.4703,21.8578,20.8315,20.9716,4210706.5679489,0
+RYN.US,D,20200508,000000,21.3908,22.0276,21.1473,21.9932,1003917.2523175,0
+RYN.US,D,20200511,000000,21.5666,22.2902,21.3825,22.264,1298877.1713166,0
+RYN.US,D,20200512,000000,22.2209,22.2209,20.1507,20.1947,775643.98888457,0
+RYN.US,D,20200513,000000,20.1413,20.2452,18.653,18.962,879577.85036505,0
+RYN.US,D,20200514,000000,18.3438,19.0582,17.6707,19.0508,1560675.2759994,0
+RYN.US,D,20200515,000000,18.9097,18.9331,18.4747,18.5699,1090498.6405464,0
+RYN.US,D,20200518,000000,19.3907,20.1189,19.286,19.8287,1060030.0791447,0
+RYN.US,D,20200519,000000,19.8192,19.8791,19.147,19.1545,1004307.0511489,0
+RYN.US,D,20200520,000000,19.2254,19.7884,19.2254,19.6448,696672.24487472,0
+RYN.US,D,20200521,000000,19.7148,20.6485,19.7148,20.2293,1227525.7802848,0
+RYN.US,D,20200522,000000,20.3423,20.43,19.9462,20.3423,959360.24743904,0
+RYN.US,D,20200526,000000,20.6737,21.4778,20.6737,21.0511,1047295.2228186,0
+RYN.US,D,20200527,000000,21.5048,21.6186,21.1565,21.5813,633961.75156374,0
+RYN.US,D,20200528,000000,21.8374,21.8374,20.7007,20.8838,604574.77483151,0
+RYN.US,D,20200529,000000,20.5626,20.9716,20.3077,20.7455,1259277.2510272,0
+RYN.US,D,20200601,000000,20.7455,21.1565,20.4486,20.9297,598720.29622955,0
+RYN.US,D,20200602,000000,21.206,21.206,20.8232,21.0417,650364.35788279,0
+RYN.US,D,20200603,000000,21.375,21.6972,21.2779,21.417,725766.87248342,0
+RYN.US,D,20200604,000000,21.233,21.4778,21.093,21.4703,519440.1399575,0
+RYN.US,D,20200605,000000,21.8374,22.2546,21.6458,22.1948,878428.80051321,0
+RYN.US,D,20200608,000000,22.491,22.8327,22.2304,22.6498,715256.22542318,0
+RYN.US,D,20200609,000000,22.2034,22.7094,21.8578,22.6143,586772.53369761,0
+RYN.US,D,20200610,000000,22.491,22.491,21.6186,21.6533,628733.73536935,0
+RYN.US,D,20200611,000000,20.3077,20.798,19.8614,19.9425,756479.59359268,0
+RYN.US,D,20200612,000000,20.6046,20.6046,19.7932,20.458,1254210.9370952,0
+RYN.US,D,20200615,000000,19.6969,21.1807,19.6605,21.1807,876087.86577316,0
+RYN.US,D,20200616,000000,21.8793,22.0473,21.3441,21.7644,747709.11988679,0
+RYN.US,D,20200617,000000,21.7998,21.7998,21.1276,21.3302,545074.76749982,0
+RYN.US,D,20200618,000000,21.0136,21.2247,20.9381,21.0575,491267.53650763,0
+RYN.US,D,20200619,000000,21.2705,22.2062,21.233,22.1622,2225124.8647312,0
+RYN.US,D,20200622,000000,22.0838,22.2676,21.1995,21.9848,869857.50972665,0
+RYN.US,D,20200623,000000,22.2062,22.2676,21.7103,21.924,607404.02898668,0
+RYN.US,D,20200624,000000,21.518,21.9586,21.3395,21.7644,796243.35789635,0
+RYN.US,D,20200625,000000,21.6235,21.6235,21.0912,21.5701,633423.10098083,0
+RYN.US,D,20200626,000000,21.4282,21.5768,21.2031,21.3049,1355552.2079967,0
+RYN.US,D,20200629,000000,21.6048,21.8708,21.3675,21.5617,913253.68511828,0
+RYN.US,D,20200630,000000,21.5617,22.038,21.5617,21.9055,865514.03703421,0
+RYN.US,D,20200701,000000,21.9848,22.0913,21.6235,21.7018,438706.80507509,0
+RYN.US,D,20200702,000000,22.1166,22.277,21.6934,21.7289,390502.39684594,0
+RYN.US,D,20200706,000000,22.2676,22.3574,21.6514,21.7476,478268.1738317,0
+RYN.US,D,20200707,000000,21.4544,22.0838,21.2789,21.6421,576699.87488472,0
+RYN.US,D,20200708,000000,21.6514,21.968,21.473,21.9055,428286.11159133,0
+RYN.US,D,20200709,000000,21.7644,21.7729,21.3582,21.7018,460396.32576362,0
+RYN.US,D,20200710,000000,21.6934,22.745,21.6934,22.7094,885371.2890401,0
+RYN.US,D,20200713,000000,22.888,22.888,22.2584,22.277,699507.92428535,0
+RYN.US,D,20200714,000000,22.3751,22.9935,22.2492,22.9652,711171.90470104,0
+RYN.US,D,20200715,000000,23.4686,23.4686,22.7,22.9392,561146.47316257,0
+RYN.US,D,20200716,000000,22.7729,23.3903,22.5861,23.2857,471486.31669135,0
+RYN.US,D,20200717,000000,23.3733,23.9375,23.1333,23.8132,629615.06624357,0
+RYN.US,D,20200720,000000,23.6293,24.2511,23.6293,24.2035,882854.73065075,0
+RYN.US,D,20200721,000000,24.3968,24.7694,24.2745,24.5136,1100156.870382,0
+RYN.US,D,20200722,000000,24.2913,24.7423,24.2913,24.6798,369945.86287057,0
+RYN.US,D,20200723,000000,24.5472,25.325,24.5472,25.0421,748539.04871733,0
+RYN.US,D,20200724,000000,24.9627,25.1048,24.3717,24.4773,435584.13092047,0
+RYN.US,D,20200727,000000,24.4958,25.4055,24.4678,25.3615,485074.66111799,0
+RYN.US,D,20200728,000000,25.2113,25.3867,24.9627,25.0337,409808.14775799,0
+RYN.US,D,20200729,000000,25.1215,25.5371,25.1215,25.4838,409935.58199132,0
+RYN.US,D,20200730,000000,24.9721,25.1307,24.6705,25.0159,591942.72259284,0
+RYN.US,D,20200731,000000,24.9123,25.0077,24.2428,24.5472,974544.1969721,0
+RYN.US,D,20200803,000000,24.5826,24.7154,24.1316,24.663,718116.53497976,0
+RYN.US,D,20200804,000000,24.5296,24.6191,24.0169,24.4063,817321.40844006,0
+RYN.US,D,20200805,000000,24.6452,24.8329,24.4603,24.6705,431251.36698713,0
+RYN.US,D,20200806,000000,24.6368,25.8462,24.6368,25.0077,755147.42396019,0
+RYN.US,D,20200807,000000,24.8749,24.9534,24.3538,24.8385,563146.86936313,0
+RYN.US,D,20200810,000000,24.4147,24.9721,24.4147,24.7423,573220.59905194,0
+RYN.US,D,20200811,000000,24.9814,25.2363,24.6798,24.7956,345000.87941451,0
+RYN.US,D,20200812,000000,25.0597,25.1578,24.7788,25.0337,308497.93225792,0
+RYN.US,D,20200813,000000,24.9534,24.9908,24.6537,24.7068,284198.68697583,0
+RYN.US,D,20200814,000000,24.5921,24.8712,24.4147,24.6191,314877.14005595,0
+RYN.US,D,20200817,000000,24.7956,25.1131,24.5743,25.0505,475445.34493198,0
+RYN.US,D,20200818,000000,25.1215,25.2113,24.9169,25.0597,288776.68149264,0
+RYN.US,D,20200819,000000,25.1831,25.2896,24.9721,25.0253,299980.18526687,0
+RYN.US,D,20200820,000000,24.7423,25.1709,24.7423,24.8937,492355.54643255,0
+RYN.US,D,20200821,000000,26.0245,26.1908,25.5287,25.6696,1857785.5138265,0
+RYN.US,D,20200824,000000,25.804,25.876,25.4501,25.679,655373.91539149,0
+RYN.US,D,20200825,000000,25.749,25.7903,25.254,25.3343,444277.50156081,0
+RYN.US,D,20200826,000000,25.4055,25.5287,25.1048,25.2896,406757.22228935,0
+RYN.US,D,20200827,000000,25.3343,25.5165,25.1486,25.3782,293912.60235875,0
+RYN.US,D,20200828,000000,25.4838,26.2188,25.3522,26.1739,605885.5269458,0
+RYN.US,D,20200831,000000,26.1646,26.2971,25.8731,25.8731,988162.52592422,0
+RYN.US,D,20200901,000000,25.7062,25.9563,25.4055,25.8274,344218.06912405,0
+RYN.US,D,20200902,000000,25.9013,26.6258,25.9013,26.5989,779731.52223443,0
+RYN.US,D,20200903,000000,26.5708,26.8182,25.6612,25.988,490951.62811406,0
+RYN.US,D,20200904,000000,26.1384,26.1554,25.1093,25.4222,389721.72830727,0
+RYN.US,D,20200908,000000,25.254,25.3083,24.6882,24.8208,566740.72891833,0
+RYN.US,D,20200909,000000,24.9534,25.467,24.9357,25.3166,481331.94981126,0
+RYN.US,D,20200910,000000,25.1831,25.2289,24.4865,24.5296,535767.78496284,0
+RYN.US,D,20200911,000000,24.5209,24.5209,23.957,24.1765,537845.28422895,0
+RYN.US,D,20200914,000000,24.1765,24.451,23.9552,24.4147,600051.39498612,0
+RYN.US,D,20200915,000000,24.4603,24.7994,24.2727,24.4875,542992.98473007,0
+RYN.US,D,20200916,000000,24.6303,24.664,24.1738,24.4063,449037.54498237,0
+RYN.US,D,20200917,000000,24.1288,24.5146,23.9235,24.3624,401818.34259075,0
+RYN.US,D,20200918,000000,24.2988,24.3446,23.5666,23.6303,1686300.7999201,0
+RYN.US,D,20200921,000000,23.3007,23.3594,22.6843,23.139,730853.53305765,0
+RYN.US,D,20200922,000000,23.1483,23.8301,23.1483,23.6825,496294.22803088,0
+RYN.US,D,20200923,000000,23.6749,23.6749,23.0046,23.0326,554387.10441635,0
+RYN.US,D,20200924,000000,23.1838,23.3007,22.8449,22.9878,401211.15594958,0
+RYN.US,D,20200925,000000,22.9606,23.2015,22.8262,23.0858,302816.93555342,0
+RYN.US,D,20200928,000000,23.4164,24.0318,23.4069,23.9963,402020.73813781,0
+RYN.US,D,20200929,000000,23.8805,24.0402,23.6395,23.7179,345143.3059106,0
+RYN.US,D,20200930,000000,23.8441,23.9327,23.2921,23.5938,810252.55655573,0
+RYN.US,D,20201001,000000,23.6021,24.0943,23.4966,24.0672,528169.9203788,0
+RYN.US,D,20201002,000000,23.6395,24.3968,23.5414,24.2372,776066.98486915,0
+RYN.US,D,20201005,000000,24.2904,24.7638,23.9327,24.7179,601468.16381554,0
+RYN.US,D,20201006,000000,24.8889,25.1029,24.4781,24.8525,718797.61205876,0
+RYN.US,D,20201007,000000,25.0665,25.2187,24.9123,25.1195,527997.50935722,0
+RYN.US,D,20201008,000000,25.2718,25.3615,25.0485,25.2531,466692.00524066,0
+RYN.US,D,20201009,000000,25.3343,25.6378,25.1739,25.4857,390954.3064801,0
+RYN.US,D,20201012,000000,25.4763,25.763,25.1646,25.6108,335892.00892097,0
+RYN.US,D,20201013,000000,25.4763,25.6015,25.2448,25.5211,385783.04670894,0
+RYN.US,D,20201014,000000,25.5668,25.7088,24.9525,25.0393,328504.03601535,0
+RYN.US,D,20201015,000000,24.79,25.1739,24.79,25.0393,261492.90504835,0
+RYN.US,D,20201016,000000,24.987,25.031,24.7275,24.7275,246226.4980702,0
+RYN.US,D,20201019,000000,24.9226,25.1122,24.6031,24.6303,297101.67081981,0
+RYN.US,D,20201020,000000,24.8797,25.4595,24.8797,25.4232,508134.90297178,0
+RYN.US,D,20201021,000000,25.4232,25.8161,24.7096,24.7179,469719.37143927,0
+RYN.US,D,20201022,000000,24.7096,25.1466,24.5622,25.0936,485891.73943759,0
+RYN.US,D,20201023,000000,25.2187,25.3615,24.7779,25.0048,193946.33612619,0
+RYN.US,D,20201026,000000,24.691,24.8339,23.8524,24.0224,353553.9653106,0
+RYN.US,D,20201027,000000,23.9599,23.9599,23.4164,23.5594,533454.69299645,0
+RYN.US,D,20201028,000000,23.1483,23.6021,22.9691,23.0233,433718.66508462,0
+RYN.US,D,20201029,000000,22.7749,23.236,22.5413,23.167,469799.68713254,0
+RYN.US,D,20201030,000000,22.9878,23.4593,22.3545,22.6488,433062.21815156,0
+RYN.US,D,20201102,000000,22.9074,23.2827,22.532,22.7373,407574.30060898,0
+RYN.US,D,20201103,000000,23.0933,23.45,22.9074,23.3621,473688.03756306,0
+RYN.US,D,20201104,000000,23.2827,23.3052,23.0046,23.0858,389027.80071736,0
+RYN.US,D,20201105,000000,23.3621,23.562,23.0858,23.5228,264922.92058926,0
+RYN.US,D,20201106,000000,23.576,23.6303,23.0233,23.1577,220681.82410436,0
+RYN.US,D,20201109,000000,24.4603,25.3083,23.2921,23.3621,532230.68183089,0
+RYN.US,D,20201110,000000,23.4164,23.7179,23.2015,23.6918,307766.52401114,0
+RYN.US,D,20201111,000000,23.9235,24.3717,23.532,24.2988,570399.91190405,0
+RYN.US,D,20201112,000000,24.2727,24.3883,23.7002,23.9421,484031.62798128,0
+RYN.US,D,20201113,000000,24.0859,24.6117,23.8253,24.3801,447376.61644541,0
+RYN.US,D,20201116,000000,24.9226,25.1739,24.5575,24.7994,505392.38976533,0
+RYN.US,D,20201117,000000,24.5938,24.8525,24.2727,24.7096,465508.68735971,0
+RYN.US,D,20201118,000000,24.648,24.8068,24.4147,24.4147,330751.80455121,0
+RYN.US,D,20201119,000000,24.3258,24.6117,24.1036,24.4603,315644.95808368,0
+RYN.US,D,20201120,000000,24.3624,24.7368,24.3529,24.6827,463754.59261853,0
+RYN.US,D,20201123,000000,24.8797,25.0571,24.7096,24.8431,385924.40232911,0
+RYN.US,D,20201124,000000,25.0048,25.299,24.9777,25.1466,299937.35023045,0
+RYN.US,D,20201125,000000,25.228,25.3969,24.8068,25.1122,329049.11185372,0
+RYN.US,D,20201127,000000,25.1029,25.2718,24.4967,24.7179,178186.25535335,0
+RYN.US,D,20201130,000000,24.7638,25.2625,24.4323,25.1374,674572.57871251,0
+RYN.US,D,20201201,000000,25.3876,25.5137,24.8712,25.4417,461226.25459415,0
+RYN.US,D,20201202,000000,25.2187,25.2896,24.8618,25.2187,581575.57290459,0
+RYN.US,D,20201203,000000,25.2531,25.7995,25.2531,25.6286,587931.22143262,0
+RYN.US,D,20201204,000000,25.7088,26.1729,25.7088,26.1374,604997.7708161,0
+RYN.US,D,20201207,000000,26.0226,26.2625,25.6921,25.9498,549564.95019197,0
+RYN.US,D,20201208,000000,25.763,26.414,25.7174,26.3793,427414.41860029,0
+RYN.US,D,20201209,000000,26.5213,26.9144,26.3887,26.8239,479319.77397568,0
+RYN.US,D,20201210,000000,26.7351,27.244,26.611,27.1626,599205.40301693,0
+RYN.US,D,20201211,000000,26.9051,27.3945,26.8511,27.3421,569657.79489816,0
+RYN.US,D,20201214,000000,27.2178,27.6363,27.1291,27.1992,631002.9214234,0
+RYN.US,D,20201215,000000,26.7716,27.2971,26.7267,27.2879,814397.91720477,0
+RYN.US,D,20201216,000000,27.4597,27.5084,27.0994,27.2609,707101.50536576,0
+RYN.US,D,20201217,000000,27.3709,27.9734,27.3709,27.6045,849812.85443645,0
+RYN.US,D,20201218,000000,27.5681,27.6941,26.4513,26.541,1282236.8305454,0
+RYN.US,D,20201221,000000,26.046,26.3672,25.7398,26.3346,662698.70661839,0
+RYN.US,D,20201222,000000,26.4055,26.6754,26.2625,26.6137,560775.95009759,0
+RYN.US,D,20201223,000000,26.8024,27.1368,26.5586,26.6137,529448.54621577,0
+RYN.US,D,20201224,000000,26.7305,26.7445,26.3439,26.6418,118896.13970009,0
+RYN.US,D,20201228,000000,26.8565,26.8734,26.2085,26.3961,427340.52816249,0
+RYN.US,D,20201229,000000,26.5156,26.6232,26.0917,26.1812,327055.14090862,0
+RYN.US,D,20201230,000000,26.2796,26.6754,26.2085,26.4607,251713.6662349,0
+RYN.US,D,20201231,000000,26.4325,26.6232,26.1534,26.4513,366671.12433667,0
+RYN.US,D,20210104,000000,26.4792,26.7845,26.0198,26.1993,635195.40061248,0
+RYN.US,D,20210105,000000,26.2085,27.1368,26.0105,26.8024,705203.91325258,0
+RYN.US,D,20210106,000000,26.8379,28.2601,26.6754,28.0986,1024001.5300164,0
+RYN.US,D,20210107,000000,28.036,28.1257,27.7651,27.9378,471483.10406364,0
+RYN.US,D,20210108,000000,28.0267,28.3421,27.595,27.964,453071.53453673,0
+RYN.US,D,20210111,000000,27.5775,27.8557,27.3953,27.6577,291489.2101736,0
+RYN.US,D,20210112,000000,27.5775,27.7932,27.2971,27.6941,317883.08873636,0
+RYN.US,D,20210113,000000,27.5493,27.7213,27.4597,27.5308,357643.64041228,0
+RYN.US,D,20210114,000000,27.7213,28.0724,27.5634,27.8557,366370.20820586,0
+RYN.US,D,20210115,000000,27.7381,28.2302,27.4879,28.036,416058.85044678,0
+RYN.US,D,20210119,000000,28.1618,28.4962,27.8203,28.3786,346600.76802461,0
+RYN.US,D,20210120,000000,28.3871,28.9624,28.2601,28.7296,451629.06468547,0
+RYN.US,D,20210121,000000,28.6923,28.8278,28.2965,28.6923,280995.69712792,0
+RYN.US,D,20210122,000000,28.5392,28.8642,27.9548,28.8278,554184.70886929,0
+RYN.US,D,20210125,000000,28.8725,29.8626,28.4504,28.8016,368709.0011941,0
+RYN.US,D,20210126,000000,28.8549,29.1071,28.2965,28.3609,334087.58301199,0
+RYN.US,D,20210127,000000,28.036,28.0724,27.6213,27.7296,489965.35140062,0
+RYN.US,D,20210128,000000,27.7745,28.3871,27.6849,27.9902,431655.08720534,0
+RYN.US,D,20210129,000000,27.9548,27.9902,27.2533,27.6849,526221.99709784,0
+RYN.US,D,20210201,000000,27.7932,28.4225,27.343,28.3871,594870.49733179,0
+RYN.US,D,20210202,000000,28.6213,28.8016,28.2965,28.6485,472496.15267483,0
+RYN.US,D,20210203,000000,28.5485,29.5935,28.5093,29.5384,589715.30069928,0
+RYN.US,D,20210204,000000,29.5758,29.7494,28.9902,29.5384,590303.21157407,0
+RYN.US,D,20210205,000000,29.5665,30.0249,29.5039,30.0155,305815.38810246,0
+RYN.US,D,20210208,000000,30.2062,30.8002,29.9868,30.7728,491135.81877065,0
+RYN.US,D,20210209,000000,30.8804,30.8804,30.1238,30.5378,294777.87009432,0
+RYN.US,D,20210210,000000,30.7458,30.9699,30.5031,30.8002,332082.90330779,0
+RYN.US,D,20210211,000000,30.8897,31.1513,30.476,31.0792,483412.6617051,0
+RYN.US,D,20210212,000000,31.053,31.9253,30.8804,31.7815,465970.23487707,0
+RYN.US,D,20210216,000000,31.8627,32.1905,31.5647,31.592,649408.06569484,0
+RYN.US,D,20210217,000000,31.4311,31.5023,30.7009,30.899,513361.84829028,0
+RYN.US,D,20210218,000000,30.8002,30.9699,30.3771,30.6197,491743.00541183,0
+RYN.US,D,20210219,000000,30.7728,31.4575,30.5937,31.2678,477018.46164431,0
+RYN.US,D,20210222,000000,31.1513,32.1138,31.0251,31.8168,362897.35762854,0
+RYN.US,D,20210223,000000,31.6189,31.8168,31.2221,31.4835,439107.31266557,0
+RYN.US,D,20210224,000000,31.6732,31.944,31.0708,31.179,583096.21669732,0
+RYN.US,D,20210225,000000,31.2221,31.2771,29.8626,29.899,632066.3012024,0
+RYN.US,D,20210226,000000,29.7821,29.9894,29.1247,29.3863,743202.87405599,0
+RYN.US,D,20210301,000000,29.9175,30.4489,29.899,29.9269,609995.54868978,0
+RYN.US,D,20210302,000000,30.0894,30.3592,29.3237,29.4768,611828.88824832,0
+RYN.US,D,20210303,000000,29.4768,29.8897,29.3592,29.4768,475714.13478548,0
+RYN.US,D,20210304,000000,29.5132,29.8187,28.7606,29.0977,591229.51923654,0
+RYN.US,D,20210305,000000,29.3144,29.9894,28.7382,29.6831,489063.6738841,0
+RYN.US,D,20210308,000000,29.7468,30.4677,29.6114,29.7821,651052.93109317,0
+RYN.US,D,20210309,000000,29.8897,30.2594,29.4123,29.4582,467717.90436279,0
+RYN.US,D,20210310,000000,29.5291,30.2864,29.4675,30.2155,547006.62764212,0
+RYN.US,D,20210311,000000,30.4218,30.885,30.2155,30.2594,386698.64561231,0
+RYN.US,D,20210312,000000,30.1322,30.2864,29.9809,30.2155,331034.51579155,0
+RYN.US,D,20210315,000000,30.2677,30.5937,30.0529,30.3677,593096.05594831,0
+RYN.US,D,20210316,000000,30.3509,30.6757,30.3509,30.5395,635180.40834973,0
+RYN.US,D,20210317,000000,30.5134,30.7813,30.2322,30.4946,735037.44523945,0
+RYN.US,D,20210318,000000,30.3227,30.3509,29.0931,29.2247,723957.0921949,0
+RYN.US,D,20210319,000000,29.2247,29.7411,28.1432,28.1618,1751208.7305992,0
+RYN.US,D,20210322,000000,28.1714,28.6971,27.9743,28.5243,534023.32810485,0
+RYN.US,D,20210323,000000,28.4616,28.7345,28.1218,28.3169,1200258.0669792,0
+RYN.US,D,20210324,000000,28.4159,28.9165,28.1714,28.1714,367690.59820334,0
+RYN.US,D,20210325,000000,28.035,28.8698,27.9985,28.598,588975.32544522,0
+RYN.US,D,20210326,000000,28.798,29.2788,28.4253,29.234,371367.98607953,0
+RYN.US,D,20210329,000000,29.1613,29.7606,28.8884,29.1425,446233.99184905,0
+RYN.US,D,20210330,000000,29.1696,29.5244,29.1237,29.4058,369847.3422868,0
+RYN.US,D,20210331,000000,29.3786,29.7821,29.1882,29.2695,676119.99440299,0
+RYN.US,D,20210401,000000,29.4235,30.4946,29.3154,30.4852,562399.39797769,0
+RYN.US,D,20210405,000000,30.6591,30.6655,30.122,30.5301,404596.19470223,0
+RYN.US,D,20210406,000000,30.4311,30.8571,30.4311,30.6497,492092.11095861,0
+RYN.US,D,20210407,000000,30.7393,30.8122,29.9595,30.2491,413570.1348311,0
+RYN.US,D,20210408,000000,30.2584,31.195,30.2584,31.1298,602181.36717185,0
+RYN.US,D,20210409,000000,31.2203,31.5116,31.012,31.4743,422106.08671261,0
+RYN.US,D,20210412,000000,31.548,31.7562,31.3753,31.7292,388869.31108262,0
+RYN.US,D,20210413,000000,31.6927,32.1195,31.5388,32.0748,1367441.0723536,0
+RYN.US,D,20210414,000000,31.9562,32.3558,31.548,31.8562,957961.6835001,0
+RYN.US,D,20210415,000000,32.0373,32.1736,31.6012,32.1644,667982.40836013,0
+RYN.US,D,20210416,000000,32.3651,33.7948,32.183,33.2717,809228.79918543,0
+RYN.US,D,20210419,000000,33.3897,33.8619,33.2177,33.4446,787664.57097843,0
+RYN.US,D,20210420,000000,33.3717,34.0162,33.3717,33.8983,739394.83931871,0
+RYN.US,D,20210421,000000,33.9265,34.1066,32.5314,32.7004,1603036.9852616,0
+RYN.US,D,20210422,000000,32.7733,32.9461,32.1102,32.3465,832540.69687816,0
+RYN.US,D,20210423,000000,32.4733,32.6601,32.2464,32.5359,714717.57484027,0
+RYN.US,D,20210426,000000,32.8638,33.0271,32.4921,32.7917,597891.43827491,0
+RYN.US,D,20210427,000000,33.0084,33.3624,32.6192,32.6369,501333.77006505,0
+RYN.US,D,20210428,000000,32.8358,33.1916,32.6096,33.0552,566198.86570767,0
+RYN.US,D,20210429,000000,33.327,33.6023,32.8722,33.0552,822173.54718992,0
+RYN.US,D,20210430,000000,32.9002,33.099,32.6192,32.9281,661255.16589121,0
+RYN.US,D,20210503,000000,33.1448,33.4801,32.7733,33.0365,833035.44154874,0
+RYN.US,D,20210504,000000,33.0365,33.5081,32.9461,33.0084,715350.4625033,0
+RYN.US,D,20210505,000000,33.0271,33.748,32.9366,33.3437,954769.40241131,0
+RYN.US,D,20210506,000000,33.3437,34.0162,33.1634,33.6257,1148585.0916764,0
+RYN.US,D,20210507,000000,33.7256,34.0255,33.3717,33.9611,455139.39591965,0
+RYN.US,D,20210510,000000,34.1524,35.3776,34.0795,34.8144,673167.58951811,0
+RYN.US,D,20210511,000000,34.5877,34.7426,33.8983,34.2887,761692.61752434,0
+RYN.US,D,20210512,000000,34.116,34.4325,33.0084,33.1075,964793.87180823,0
+RYN.US,D,20210513,000000,33.2177,34.2348,33.1962,34.116,1473692.3093042,0
+RYN.US,D,20210514,000000,34.2431,34.9061,34.2329,34.5419,1119527.9447246,0
+RYN.US,D,20210517,000000,34.4699,34.5594,34.0984,34.3888,704849.45332627,0
+RYN.US,D,20210518,000000,34.4699,34.6249,34.1879,34.3803,932493.0417239,0
+RYN.US,D,20210519,000000,33.8087,34.0889,33.072,34.0795,960520.00604997,0
+RYN.US,D,20210520,000000,34.1712,34.1712,33.7341,34.044,1077038.801229,0
+RYN.US,D,20210521,000000,34.0889,34.1712,33.6072,34.1338,2312139.9577038,0
+RYN.US,D,20210524,000000,34.4242,34.5259,34.0255,34.143,567618.84716482,0
+RYN.US,D,20210525,000000,34.1972,34.4065,33.8799,34.0609,655109.40904163,0
+RYN.US,D,20210526,000000,34.2523,34.6782,34.0795,34.5419,649811.78591306,0
+RYN.US,D,20210527,000000,34.8052,34.978,34.5877,34.6958,689372.08379376,0
+RYN.US,D,20210528,000000,34.9246,34.9246,34.3335,34.6613,961801.84451468,0
+RYN.US,D,20210601,000000,34.7707,35.006,34.6249,34.9967,1245522.9208344,0
+RYN.US,D,20210602,000000,34.9417,34.9417,33.5988,34.4419,1401097.6313405,0
+RYN.US,D,20210603,000000,34.2431,34.5343,33.4175,33.6257,1284301.4793006,0
+RYN.US,D,20210604,000000,33.7901,33.7901,32.9852,33.2533,1234296.9286661,0
+RYN.US,D,20210607,000000,33.3184,33.3531,32.8638,32.8908,555545.79215136,0
+RYN.US,D,20210608,000000,32.8638,33.1729,32.5818,33.0552,819769.43077115,0
+RYN.US,D,20210609,000000,33.1075,33.2036,32.7368,32.9188,474581.14807231,0
+RYN.US,D,20210610,000000,33.0365,33.0365,32.6461,32.845,616949.81685169,0
+RYN.US,D,20210611,000000,32.8003,33.0459,32.6723,32.9461,434668.53201711,0
+RYN.US,D,20210614,000000,32.8815,32.8815,31.9477,32.2102,829121.39009638,0
+RYN.US,D,20210615,000000,32.311,32.311,31.3052,31.6796,987702.04928276,0
+RYN.US,D,20210616,000000,31.689,31.844,31.3593,31.5153,835150.42147173,0
+RYN.US,D,20210617,000000,31.433,31.5612,30.7102,31.2043,855072.99690817,0
+RYN.US,D,20210618,000000,31.0671,31.3781,30.9122,31.1678,2356870.4444798,0
+RYN.US,D,20210621,000000,31.433,31.6432,31.2315,31.4612,615144.32006682,0
+RYN.US,D,20210622,000000,31.464,31.5246,31.0942,31.3593,431540.50348293,0
+RYN.US,D,20210623,000000,31.3958,31.7255,31.2221,31.5704,1047872.4249343,0
+RYN.US,D,20210624,000000,31.844,32.2558,31.5704,32.2287,860009.73485493,0
+RYN.US,D,20210625,000000,32.2922,32.8403,32.283,32.7499,1372286.7858481,0
+RYN.US,D,20210628,000000,32.7871,32.8311,32.2688,32.6313,1080602.6762588,0
+RYN.US,D,20210629,000000,32.6947,33.2157,32.439,32.6406,635827.21739961,0
+RYN.US,D,20210630,000000,32.5032,33.0244,32.5032,32.8591,1177288.8495779,0
+RYN.US,D,20210701,000000,32.9776,33.1384,32.5221,32.8134,779675.83668709,0
+RYN.US,D,20210702,000000,32.9964,33.5183,32.8591,33.5183,1022804.2907486,0
+RYN.US,D,20210706,000000,33.5819,33.7461,32.8227,33.5454,1139041.4455632,0
+RYN.US,D,20210707,000000,33.3897,34.7902,33.2018,34.6623,1327296.0762258,0
+RYN.US,D,20210708,000000,34.4315,35.091,34.1028,34.2226,1876771.0728412,0
+RYN.US,D,20210709,000000,34.4233,35.0274,33.8116,34.9087,937084.95762753,0
+RYN.US,D,20210712,000000,34.9087,35.0814,34.5064,34.7435,733236.23195821,0
+RYN.US,D,20210713,000000,34.5783,35.0545,34.1487,34.2493,1662050.81493,0
+RYN.US,D,20210714,000000,34.259,34.6436,33.9571,34.469,1238445.5019429,0
+RYN.US,D,20210715,000000,34.259,34.6968,33.9656,34.5594,1097489.3184893,0
+RYN.US,D,20210716,000000,34.6249,34.6249,34.131,34.341,1507084.3619411,0
+RYN.US,D,20210719,000000,34.0021,34.0396,32.6359,32.959,1309211.1238517,0
+RYN.US,D,20210720,000000,33.0057,33.7192,32.6947,33.2708,833722.94388321,0
+RYN.US,D,20210721,000000,33.2431,34.0207,33.2431,33.4632,619284.32633628,0
+RYN.US,D,20210722,000000,33.2896,33.2896,32.9057,33.1804,322787.70040581,0
+RYN.US,D,20210723,000000,33.3345,33.8741,33.1617,33.8657,586380.59311441,0
+RYN.US,D,20210726,000000,33.8191,34.158,33.7743,34.0207,410910.07906976,0
+RYN.US,D,20210727,000000,34.0582,34.469,33.7835,34.4138,550835.00902168,0
+RYN.US,D,20210728,000000,34.5334,34.7061,34.0945,34.1217,453309.26898882,0
+RYN.US,D,20210729,000000,34.259,34.6782,34.259,34.5688,297984.07256996,0
+RYN.US,D,20210730,000000,34.5877,34.8341,34.2952,34.4876,623345.08778838,0
+RYN.US,D,20210802,000000,34.7342,35.0814,34.076,34.1487,540879.07568301,0
+RYN.US,D,20210803,000000,34.1487,34.1487,33.7004,33.7648,572942.17131523,0
+RYN.US,D,20210804,000000,33.4269,33.609,32.4753,32.5575,749789.83178064,0
+RYN.US,D,20210805,000000,33.3717,34.4233,33.1522,33.8471,1295835.8837311,0
+RYN.US,D,20210806,000000,34.0488,34.2038,33.5726,33.7835,518568.44696646,0
+RYN.US,D,20210809,000000,33.7368,33.9656,33.4362,33.8741,806952.117,0
+RYN.US,D,20210810,000000,34.076,34.2814,33.8023,33.8835,419916.14547591,0
+RYN.US,D,20210811,000000,34.0664,34.5334,33.8284,34.2673,654879.1707209,0
+RYN.US,D,20210812,000000,34.4233,34.4233,33.5994,33.7743,299361.21899069,0
+RYN.US,D,20210813,000000,33.6651,33.7536,33.3897,33.6556,352639.43728316,0
+RYN.US,D,20210816,000000,33.6826,34.0664,33.4082,33.7929,338675.215412,0
+RYN.US,D,20210817,000000,33.4632,33.7192,33.3345,33.7004,293582.77257835,0
+RYN.US,D,20210818,000000,33.7097,34.03,33.3809,33.4362,519991.64105134,0
+RYN.US,D,20210819,000000,33.0616,33.5454,32.9468,33.2896,319336.26734671,0
+RYN.US,D,20210820,000000,33.2345,33.6911,32.9964,33.5994,332627.97914617,0
+RYN.US,D,20210823,000000,33.8377,33.9479,33.3437,33.4632,611435.87678922,0
+RYN.US,D,20210824,000000,33.4903,33.6323,33.0785,33.2157,363080.47740921,0
+RYN.US,D,20210825,000000,33.2431,33.2803,32.6406,32.6406,527229.6913295,0
+RYN.US,D,20210826,000000,32.6406,32.8134,32.1736,32.1923,636872.39228813,0
+RYN.US,D,20210827,000000,32.1923,33.2989,32.1279,33.0616,666255.08551671,0
+RYN.US,D,20210830,000000,33.1056,33.6369,33.0337,33.5994,535495.7824816,0
+RYN.US,D,20210831,000000,33.5641,33.7556,33.2989,33.6369,1338397.8467887,0
+RYN.US,D,20210901,000000,33.8191,34.383,33.6276,34.341,1072359.0735008,0
+RYN.US,D,20210902,000000,34.5249,34.9538,34.0945,34.8809,912675.41212668,0
+RYN.US,D,20210903,000000,34.8528,35.1273,34.5512,35.0368,712232.07185231,0
+RYN.US,D,20210907,000000,34.9358,34.99,34.3048,34.4597,838293.44226864,0
+RYN.US,D,20210908,000000,34.2952,34.4783,33.8564,34.0396,607452.21840267,0
+RYN.US,D,20210909,000000,33.93,34.1028,33.5726,33.6184,427254.85808965,0
+RYN.US,D,20210910,000000,33.8023,33.8741,33.4362,33.4446,472365.50581377,0
+RYN.US,D,20210913,000000,33.6556,33.9207,33.5454,33.5994,413752.18373586,0
+RYN.US,D,20210914,000000,33.7929,33.7929,33.0478,33.3809,371971.96009298,0
+RYN.US,D,20210915,000000,33.3717,34.0721,33.2513,34.0162,755507.23826607,0
+RYN.US,D,20210916,000000,33.8871,34.2737,33.7444,34.1356,505359.19261212,0
+RYN.US,D,20210917,000000,34.2468,34.8174,34.2468,34.3766,1696897.1170533,0
+RYN.US,D,20210920,000000,33.8229,34.0067,33.4269,33.8964,956973.26503483,0
+RYN.US,D,20210921,000000,34.044,34.399,33.6341,33.7033,1520748.7385574,0
+RYN.US,D,20210922,000000,33.9338,34.283,33.7219,34.0348,883261.66349669,0
+RYN.US,D,20210923,000000,34.3486,34.6623,34.2104,34.2927,517395.83784461,0
+RYN.US,D,20210924,000000,34.1002,34.2878,33.7677,33.9983,530884.59081158,0
+RYN.US,D,20210927,000000,33.9796,34.4587,33.6669,33.6938,381139.72876161,0
+RYN.US,D,20210928,000000,33.3989,33.4062,32.8003,33.059,453968.92854962,0
+RYN.US,D,20210929,000000,33.2698,33.648,32.902,33.4362,492742.13263619,0
+RYN.US,D,20210930,000000,33.6846,33.6938,32.8273,32.874,845222.00940871,0
+RYN.US,D,20211001,000000,32.9748,32.9748,32.2567,32.5603,770637.64400362,0
+RYN.US,D,20211004,000000,32.5509,32.9384,32.3857,32.4687,484785.52462219,0
+RYN.US,D,20211005,000000,32.5603,32.8368,31.9805,32.3024,777835.00099717,0
+RYN.US,D,20211006,000000,32.0542,32.7451,31.575,32.4968,729291.12510443,0
+RYN.US,D,20211007,000000,32.6443,33.2421,32.6443,33.141,504400.75867234,0
+RYN.US,D,20211008,000000,33.2241,33.4726,33.0215,33.2887,410366.07410729,0
+RYN.US,D,20211011,000000,33.4362,33.9611,33.2887,33.9058,378844.84168569,0
+RYN.US,D,20211012,000000,33.9889,34.4587,33.7865,33.9058,344287.67605821,0
+RYN.US,D,20211013,000000,33.749,34.2971,33.6753,34.201,265644.69095284,0
+RYN.US,D,20211014,000000,34.4026,34.7259,34.1635,34.6978,360685.99887365,0
+RYN.US,D,20211015,000000,34.947,34.9743,34.1943,34.2468,423442.53984874,0
+RYN.US,D,20211018,000000,34.201,34.468,34.0162,34.145,239384.67187887,0
+RYN.US,D,20211019,000000,34.2737,34.7911,33.749,33.749,336043.00242432,0
+RYN.US,D,20211020,000000,33.6296,34.1776,33.6107,34.0628,335501.13921367,0
+RYN.US,D,20211021,000000,34.2104,34.2104,33.8696,34.1916,261148.08300522,0
+RYN.US,D,20211022,000000,34.1916,35.4634,34.1916,35.343,571027.44518751,0
+RYN.US,D,20211025,000000,35.3888,36.1357,35.1825,35.8315,583847.9715864,0
+RYN.US,D,20211026,000000,35.9884,36.3758,35.2049,35.26,524269.79031325,0
+RYN.US,D,20211027,000000,35.2974,35.3346,34.4494,34.4961,310350.54758285,0
+RYN.US,D,20211028,000000,34.5147,34.9013,34.4494,34.8827,327877.57360778,0
+RYN.US,D,20211029,000000,34.8174,34.9835,34.2737,34.3943,533796.30241185,0
+RYN.US,D,20211101,000000,34.3943,35.3803,34.3943,35.0022,409025.3374675,0
+RYN.US,D,20211102,000000,35.0208,35.0208,34.5054,34.7071,307434.55247892,0
+RYN.US,D,20211103,000000,34.5688,36.4906,34.5688,36.3012,839664.16343392,0
+RYN.US,D,20211104,000000,36.6243,37.5637,35.8315,36.2095,729644.51415485,0
+RYN.US,D,20211105,000000,36.5962,37.1677,35.7576,35.8687,594788.03988668,0
+RYN.US,D,20211108,000000,36.006,36.5589,35.8771,36.3852,434260.52829526,0
+RYN.US,D,20211109,000000,36.6243,36.6522,35.965,36.1172,256739.28688226,0
+RYN.US,D,20211110,000000,35.9332,36.163,35.26,35.3981,319594.34844112,0
+RYN.US,D,20211111,000000,35.4718,35.4718,34.9928,35.1405,450621.37045382,0
+RYN.US,D,20211112,000000,35.3522,35.4999,35.0583,35.2236,295032.73856098,0
+RYN.US,D,20211115,000000,35.4718,36.1357,35.3803,36.062,476319.17967484,0
+RYN.US,D,20211116,000000,36.1816,37.0575,36.0154,36.9828,889004.77100397,0
+RYN.US,D,20211117,000000,36.9285,37.7205,36.6615,37.5917,908684.25760875,0
+RYN.US,D,20211118,000000,37.6832,37.8586,37.0109,37.4162,651663.33036208,0
+RYN.US,D,20211119,000000,37.444,37.7299,36.8259,36.8446,1114924.2491859,0
+RYN.US,D,20211122,000000,37.0013,37.5731,36.7157,36.7344,429530.46939918,0
+RYN.US,D,20211123,000000,36.3572,36.8446,36.1722,36.1816,317708.53596297,0
+RYN.US,D,20211124,000000,36.0247,36.3937,35.739,36.3105,291482.78491813,0
+RYN.US,D,20211126,000000,35.5456,35.8502,34.8359,35.4261,316777.94479686,0
+RYN.US,D,20211129,000000,35.7856,36.0022,35.3617,35.4718,660183.21910494,0
+RYN.US,D,20211130,000000,35.1405,35.5279,34.7259,34.8004,838560.09037033,0
+RYN.US,D,20211201,000000,35.2505,35.5922,33.9611,33.9983,724812.72204727,0
+RYN.US,D,20211202,000000,34.2289,35.1123,34.1179,34.6249,1006286.0298312,0
+RYN.US,D,20211203,000000,34.9743,35.3067,34.3204,34.8359,422808.58130982,0
+RYN.US,D,20211206,000000,35.2144,35.7212,34.9295,35.5644,520658.7967435,0
+RYN.US,D,20211207,000000,35.8408,36.3292,35.7483,36.0808,406929.63331093,0
+RYN.US,D,20211208,000000,36.0154,36.2553,35.908,36.1172,283275.59194109,0
+RYN.US,D,20211209,000000,35.8315,36.1264,35.4999,35.7306,329920.80484477,0
+RYN.US,D,20211210,000000,35.7856,36.062,35.5736,35.9696,381814.38058514,0
+RYN.US,D,20211213,000000,35.9332,37.0752,35.9332,36.7157,859397.19383419,0
+RYN.US,D,20211214,000000,36.486,36.6784,35.5922,35.7576,511592.76128635,0
+RYN.US,D,20211215,000000,35.4999,36.0994,35.3346,36.0714,715590.33870722,0
+RYN.US,D,20211216,000000,36.2012,36.6185,36.062,36.3403,681263.41140047,0
+RYN.US,D,20211217,000000,36.2656,37.0548,36.2292,36.3776,1862610.8806785,0
+RYN.US,D,20211220,000000,36.0154,36.4001,34.8648,35.4589,507921.79866561,0
+RYN.US,D,20211221,000000,35.7278,36.2469,35.6354,35.8024,450057.01884905,0
+RYN.US,D,20211222,000000,35.8857,36.3954,35.8857,36.2105,413148.20972242,0
+RYN.US,D,20211223,000000,36.3309,36.6654,35.542,35.9324,398243.75880195,0
+RYN.US,D,20211227,000000,35.9509,36.5626,35.7652,36.5533,445857.0435286,0
+RYN.US,D,20211228,000000,36.7017,36.9989,36.6784,36.9343,327664.46930164,0
+RYN.US,D,20211229,000000,37.0266,37.5047,36.8782,37.4254,353852.73968961,0
+RYN.US,D,20211230,000000,37.5366,37.8157,37.4347,37.4721,286653.13456239,0
+RYN.US,D,20211231,000000,37.4347,37.6624,37.3329,37.444,260739.00840747,0
+RYN.US,D,20220103,000000,37.4721,38.0194,36.7026,36.9706,773803.15319466,0
+RYN.US,D,20220104,000000,37.036,37.7691,37.036,37.3423,339053.23460836,0
+RYN.US,D,20220105,000000,37.2582,37.6113,36.3217,36.5168,461331.20043336,0
+RYN.US,D,20220106,000000,36.5168,36.7764,36.1357,36.2197,326271.25974225,0
+RYN.US,D,20220107,000000,36.0714,36.3403,35.5465,36.0714,555815.65288079,0
+RYN.US,D,20220110,000000,36.1172,36.1591,35.5327,36.108,391608.61166133,0
+RYN.US,D,20220111,000000,36.1451,37.1099,35.793,37.0734,737120.29888511,0
+RYN.US,D,20220112,000000,37.0827,37.5973,37.0734,37.1846,394072.69713109,0
+RYN.US,D,20220113,000000,37.3704,37.8334,37.2582,37.6391,474599.35296279,0
+RYN.US,D,20220114,000000,37.4535,37.4535,36.2936,36.4609,608950.37380126,0
+RYN.US,D,20220118,000000,36.0154,36.2656,35.1526,35.2916,513580.30697599,0
+RYN.US,D,20220119,000000,35.5242,35.7558,34.7163,34.8276,610476.37197354,0
+RYN.US,D,20220120,000000,34.9023,34.9762,33.8349,33.8629,933341.1754449,0
+RYN.US,D,20220121,000000,33.9469,34.1225,33.4082,33.5659,1012993.9965338,0
+RYN.US,D,20220124,000000,33.1486,34.0674,32.7965,33.9835,1033608.3578083,0
+RYN.US,D,20220125,000000,33.6958,33.7845,32.5921,33.3345,520790.51448047,0
+RYN.US,D,20220126,000000,33.7144,33.8256,32.5921,32.9357,543753.30662643,0
+RYN.US,D,20220127,000000,33.0375,33.5286,32.5006,32.731,395102.87975687,0
+RYN.US,D,20220128,000000,32.7499,33.6593,32.2857,33.65,969975.84033848,0
+RYN.US,D,20220131,000000,33.4548,33.9285,33.3531,33.9003,942189.82309225,0
+RYN.US,D,20220201,000000,33.9188,33.9377,33.0187,33.5754,584078.20990712,0
+RYN.US,D,20220202,000000,33.6772,34.1413,33.3624,33.7611,1028337.5065775,0
+RYN.US,D,20220203,000000,33.3437,34.8369,33.0281,34.4568,1476752.8726559,0
+RYN.US,D,20220204,000000,34.2431,34.8975,33.8162,34.54,567902.62928107,0
+RYN.US,D,20220207,000000,34.9581,35.2636,34.5129,34.8931,583521.35443373,0
+RYN.US,D,20220208,000000,35.004,36.0294,34.8648,35.6072,609214.88015112,0
+RYN.US,D,20220209,000000,36.0901,36.1686,35.793,35.9509,514324.56573368,0
+RYN.US,D,20220210,000000,35.5242,36.1591,34.8004,35.0413,408436.35571681,0
+RYN.US,D,20220211,000000,34.9023,35.4216,34.4756,34.763,442714.02273168,0
+RYN.US,D,20220214,000000,34.7352,35.1292,34.3083,34.4942,609591.82847157,0
+RYN.US,D,20220215,000000,34.8276,35.3851,34.8276,35.1338,339077.8647543,0
+RYN.US,D,20220216,000000,35.3851,35.8155,34.9621,35.6904,416860.93650365,0
+RYN.US,D,20220217,000000,35.4961,35.9968,35.273,35.8118,591544.3567542,0
+RYN.US,D,20220218,000000,35.9875,36.4328,35.6354,35.7558,571967.67423682,0
+RYN.US,D,20220222,000000,35.626,35.7464,35.1665,35.4589,338947.21789323,0
+RYN.US,D,20220223,000000,35.8482,36.062,34.3177,34.3272,494155.68883787,0
+RYN.US,D,20220224,000000,33.6593,35.0182,33.6593,34.8837,568625.47052057,0
+RYN.US,D,20220225,000000,35.0507,36.5813,34.7163,36.5347,709608.42587192,0
+RYN.US,D,20220228,000000,36.0994,37.0548,36.0714,36.8315,1223591.3821902,0
+RYN.US,D,20220301,000000,36.8138,37.389,36.108,36.4234,580249.82852757,0
+RYN.US,D,20220302,000000,36.6924,37.0081,36.5906,36.7764,596808.78272954,0
+RYN.US,D,20220303,000000,36.9063,37.0781,36.4609,36.8968,375960.97285908,0
+RYN.US,D,20220304,000000,36.5719,37.5095,36.4748,37.4813,375818.546363,0
+RYN.US,D,20220307,000000,37.8157,39.1819,37.7832,38.4833,864884.36199892,0
+RYN.US,D,20220308,000000,38.6506,38.9839,37.6113,37.8242,648236.52744891,0
+RYN.US,D,20220309,000000,38.2883,38.5571,37.9175,38.3537,706106.66164503,0
+RYN.US,D,20220310,000000,37.9726,39.4666,37.9726,39.3743,812793.74509105,0
+RYN.US,D,20220311,000000,39.6526,40.3108,39.2996,39.5042,1137788.520748,0
+RYN.US,D,20220314,000000,39.476,39.8562,39.1418,39.2164,623121.27472312,0
+RYN.US,D,20220315,000000,39.5322,39.605,38.5759,38.604,529252.57592418,0
+RYN.US,D,20220316,000000,38.912,39.1361,37.4086,38.3518,772703.36363471,0
+RYN.US,D,20220317,000000,38.0343,39.0334,38.0343,38.9682,495817.68825077,0
+RYN.US,D,20220318,000000,38.7813,39.0149,38.1463,38.361,1278335.6296039,0
+RYN.US,D,20220321,000000,38.3144,39.1081,38.3144,38.66,681819.19599795,0
+RYN.US,D,20220322,000000,38.94,39.1176,38.0437,38.2864,897488.24996589,0
+RYN.US,D,20220323,000000,38.1838,38.6506,37.8196,38.2864,599940.02389145,0
+RYN.US,D,20220324,000000,38.3236,38.66,37.9642,38.2397,589864.15245083,0
+RYN.US,D,20220325,000000,38.3425,38.5105,37.9642,38.5105,366320.94791398,0
+RYN.US,D,20220328,000000,38.5759,38.7253,38.3425,38.5105,254663.92936796,0
+RYN.US,D,20220329,000000,38.7439,39.323,38.5666,39.2576,699231.63830049,0
+RYN.US,D,20220330,000000,39.211,39.211,38.4871,38.9307,824890.35937452,0
+RYN.US,D,20220331,000000,39.1176,39.5376,38.3892,38.3986,598057.42404103,0
+RYN.US,D,20220401,000000,38.5947,39.1269,38.5197,39.0521,614502.8653965,0
+RYN.US,D,20220404,000000,39.1643,39.4162,38.884,39.3696,450353.65147623,0
+RYN.US,D,20220405,000000,39.1269,39.5845,38.6318,38.8186,445925.57958687,0
+RYN.US,D,20220406,000000,38.8278,39.5098,38.604,39.1454,579710.10706876,0
+RYN.US,D,20220407,000000,39.3322,39.6686,38.9215,39.5564,708614.6530271,0
+RYN.US,D,20220408,000000,39.6405,40.6863,39.3977,40.3502,522405.39535331,0
+RYN.US,D,20220411,000000,40.3128,40.8077,40.2148,40.4995,452992.28971936,0
+RYN.US,D,20220412,000000,40.7143,40.9852,40.5089,40.789,570450.24307183,0
+RYN.US,D,20220413,000000,40.6022,41.2561,40.2941,40.873,468337.94151488,0
+RYN.US,D,20220414,000000,40.7143,41.704,40.6303,41.6389,485797.50235747,0
+RYN.US,D,20220418,000000,41.4614,41.8957,40.9291,41.1346,486559.96600567,0
+RYN.US,D,20220419,000000,41.1346,42.1056,41.1346,42.0312,675239.73440467,0
+RYN.US,D,20220420,000000,42.2737,42.7221,42.2179,42.4326,445964.13111964,0
+RYN.US,D,20220421,000000,42.5446,42.8342,41.7741,41.9002,997987.81240182,0
+RYN.US,D,20220422,000000,41.8069,42.059,41.1625,41.1905,524678.864911,0
+RYN.US,D,20220425,000000,40.9945,41.3773,40.3409,41.3213,676288.12192091,0
+RYN.US,D,20220426,000000,41.172,41.3915,40.7143,40.7797,611385.54562143,0
+RYN.US,D,20220427,000000,40.8544,41.4801,40.705,40.7236,582295.20151636,0
+RYN.US,D,20220428,000000,41.1625,41.8069,40.5743,41.5642,587902.30778304,0
+RYN.US,D,20220429,000000,41.2932,41.5454,40.2287,40.3409,835329.25774875,0
+RYN.US,D,20220502,000000,40.3502,40.5182,38.2397,38.8186,886987.24078885,0
+RYN.US,D,20220503,000000,38.7628,39.7992,38.4639,39.6778,649425.19970941,0
+RYN.US,D,20220504,000000,39.6124,40.07,38.996,39.7804,653466.68539512,0
+RYN.US,D,20220505,000000,40.1541,40.4757,36.7642,37.1099,870502.17702469,0
+RYN.US,D,20220506,000000,36.7364,36.811,35.8584,36.4187,1036454.745978,0
+RYN.US,D,20220509,000000,35.9519,36.4936,35.1395,35.2702,674111.03119515,0
+RYN.US,D,20220510,000000,35.457,35.5969,34.2055,34.6258,848281.50188462,0
+RYN.US,D,20220511,000000,34.6165,35.2236,34.271,34.3272,621377.88874105,0
+RYN.US,D,20220512,000000,34.2805,34.5231,33.3091,33.8415,940181.93076031,0
+RYN.US,D,20220513,000000,34.2431,35.261,33.9441,35.1675,825346.55251234,0
+RYN.US,D,20220516,000000,35.3448,35.373,34.5696,34.9806,590366.3932528,0
+RYN.US,D,20220517,000000,35.3823,36.1572,34.9806,36.1572,643222.68643657,0
+RYN.US,D,20220518,000000,35.9705,36.0172,35.1208,35.3823,916165.39671856,0
+RYN.US,D,20220519,000000,35.2328,36.2134,35.2328,35.6998,833503.41432159,0
+RYN.US,D,20220520,000000,36.2042,36.3254,35.569,36.0453,749519.97105121,0
+RYN.US,D,20220523,000000,36.316,36.9604,36.0453,36.6989,442787.91316949,0
+RYN.US,D,20220524,000000,36.5962,37.2033,36.0827,37.1377,581329.27144521,0
+RYN.US,D,20220525,000000,37.0164,37.8663,36.9979,37.6048,391944.8666972,0
+RYN.US,D,20220526,000000,37.8757,38.2677,37.6796,38.0343,421130.51875827,0
+RYN.US,D,20220527,000000,38.0997,39.0428,37.9503,39.0334,333807.01352349,0
+RYN.US,D,20220531,000000,38.8935,39.0242,38.1838,38.492,993172.0834329,0
+RYN.US,D,20220601,000000,38.3892,38.6786,37.474,38.5759,494262.77642891,0
+RYN.US,D,20220602,000000,38.604,39.2669,38.3144,38.8654,411604.00665967,0
+RYN.US,D,20220603,000000,38.66,38.9369,38.165,38.2397,590379.24376371,0
+RYN.US,D,20220606,000000,38.6786,39.0988,38.4564,38.6132,713977.5995862,0
+RYN.US,D,20220607,000000,38.4079,38.688,37.7729,38.6225,541110.38487966,0
+RYN.US,D,20220608,000000,38.5197,38.6973,37.6701,37.7262,377611.19263696,0
+RYN.US,D,20220609,000000,37.5954,37.7634,37.0724,37.1192,605335.09672787,0
+RYN.US,D,20220610,000000,36.7457,36.979,36.2693,36.2881,551254.79237854,0
+RYN.US,D,20220613,000000,35.1488,35.681,34.3457,34.5231,595702.56791413,0
+RYN.US,D,20220614,000000,34.4578,35.0647,34.3457,34.8779,736124.38428847,0
+RYN.US,D,20220615,000000,34.9392,35.7248,34.539,35.2402,679458.23154936,0
+RYN.US,D,20220616,000000,34.525,34.6663,33.9513,34.0828,679662.27082643,0
+RYN.US,D,20220617,000000,34.1393,34.8262,33.7064,34.017,1208533.1396764,0
+RYN.US,D,20220621,000000,34.4874,35.2214,34.1957,34.7227,682730.29891434,0
+RYN.US,D,20220622,000000,34.205,35.0239,34.205,34.4969,710998.24042401,0
+RYN.US,D,20220623,000000,34.6192,34.9957,34.3699,34.8639,459061.80577593,0
+RYN.US,D,20220624,000000,35.1273,36.3412,34.9392,36.1436,766717.9663351,0
+RYN.US,D,20220627,000000,36.1625,36.3035,35.6072,35.6825,607039.16605621,0
+RYN.US,D,20220628,000000,35.9743,36.3035,35.005,35.0333,814958.37749638,0
+RYN.US,D,20220629,000000,35.0426,35.2071,34.718,35.0144,424575.9798387,0
+RYN.US,D,20220630,000000,34.7227,35.7155,34.5157,35.1743,432446.36986955,0
+RYN.US,D,20220701,000000,34.9957,35.6356,34.9957,35.5696,513030.1945589,0
+RYN.US,D,20220705,000000,35.118,35.4567,34.7605,35.4567,575916.8000768,0
+RYN.US,D,20220706,000000,35.5602,35.739,34.7791,35.1839,728525.42686457,0
+RYN.US,D,20220707,000000,35.4849,35.739,35.1086,35.1462,722937.72624586,0
+RYN.US,D,20220708,000000,34.9864,35.5507,34.8945,35.2968,468100.10812705,0
+RYN.US,D,20220711,000000,35.2121,35.3955,34.4593,34.5157,389743.71221229,0
+RYN.US,D,20220712,000000,34.2899,34.5535,33.6407,33.6783,624957.42777781,0
+RYN.US,D,20220713,000000,33.4994,34.144,33.3349,33.7347,966487.29644302,0
+RYN.US,D,20220714,000000,33.0478,33.2454,32.2479,32.3514,510700.74614577,0
+RYN.US,D,20220715,000000,32.5396,32.8031,32.0596,32.4173,694728.23348743,0
+RYN.US,D,20220718,000000,32.6526,33.0054,32.2197,32.3796,414004.19479591,0
+RYN.US,D,20220719,000000,32.7279,33.6029,32.4737,33.3393,1838549.041198,0
+RYN.US,D,20220720,000000,33.3393,34.1063,32.9443,34.0641,1048241.1588618,0
+RYN.US,D,20220721,000000,34.271,34.9485,34.0076,34.9299,641689.71120149,0
+RYN.US,D,20220722,000000,34.6006,34.8169,34.0922,34.4027,595880.76809187,0
+RYN.US,D,20220725,000000,34.3652,34.6615,34.0452,34.4593,672205.27287254,0
+RYN.US,D,20220726,000000,34.4405,34.5441,33.9228,34.2429,494760.17762528,0
+RYN.US,D,20220727,000000,34.2429,34.5721,34.0452,34.5064,611033.87252745,0
+RYN.US,D,20220728,000000,34.7039,35.3156,34.7039,35.2498,353133.53984356,0
+RYN.US,D,20220729,000000,35.3156,35.8614,35.1743,35.5226,549850.7824321,0
+RYN.US,D,20220801,000000,35.2968,36.2,35.2028,36.0119,420697.10816538,0
+RYN.US,D,20220802,000000,35.7955,36.0496,35.5414,35.5414,720028.04113858,0
+RYN.US,D,20220803,000000,35.5226,35.7767,35.052,35.532,560529.90063626,0
+RYN.US,D,20220804,000000,35.3343,35.4191,33.1795,34.0641,798939.16883784,0
+RYN.US,D,20220805,000000,33.6029,34.337,33.6029,34.318,407727.8616171,0
+RYN.US,D,20220808,000000,34.4874,34.7839,34.0828,34.1299,445067.04931951,0
+RYN.US,D,20220809,000000,34.0265,34.2758,33.65,33.81,864121.21622271,0
+RYN.US,D,20220810,000000,34.1581,34.7886,34.1581,34.7698,450718.5122123,0
+RYN.US,D,20220811,000000,35.0239,35.4803,34.7039,35.1933,535807.14156554,0
+RYN.US,D,20220812,000000,35.5696,35.7248,35.052,35.5414,328542.55613928,0
+RYN.US,D,20220815,000000,35.5414,35.7296,35.1933,35.7203,368689.40931043,0
+RYN.US,D,20220816,000000,35.6543,35.9836,35.4755,35.6356,314340.5722921,0
+RYN.US,D,20220817,000000,35.4755,35.7296,35.1839,35.5507,278228.80836578,0
+RYN.US,D,20220818,000000,35.5696,35.9743,35.4943,35.7955,236250.91522393,0
+RYN.US,D,20220819,000000,35.7203,35.7203,35.3156,35.4943,356451.30350496,0
+RYN.US,D,20220822,000000,34.8733,34.9202,34.366,34.4123,386718.1923071,0
+RYN.US,D,20220823,000000,34.431,34.6804,34.205,34.5345,267388.15906728,0
+RYN.US,D,20220824,000000,34.6099,34.9578,34.5345,34.8922,392614.07725055,0
+RYN.US,D,20220825,000000,35.0426,35.7013,34.8356,35.6825,255814.24361683,0
+RYN.US,D,20220826,000000,35.5696,35.5792,34.4123,34.5064,248580.41362223,0
+RYN.US,D,20220829,000000,34.1581,34.5125,34.0641,34.1393,382375.98144212,0
+RYN.US,D,20220830,000000,34.1487,34.1487,33.5465,33.6783,393705.47484191,0
+RYN.US,D,20220831,000000,33.7064,34.1111,33.2736,33.4241,789375.89043013,0
+RYN.US,D,20220901,000000,33.3206,33.4994,33.0854,33.4807,371633.10096388,0
+RYN.US,D,20220902,000000,33.7441,33.8947,32.9583,33.0478,462615.48985143,0
+RYN.US,D,20220906,000000,33.1795,33.4102,32.7466,33.0571,365968.88561627,0
+RYN.US,D,20220907,000000,32.9536,33.3019,32.8454,33.1137,550466.08837699,0
+RYN.US,D,20220908,000000,32.8972,33.123,32.2385,32.9255,954174.8013178,0
+RYN.US,D,20220909,000000,32.9725,33.8287,32.6529,33.7441,777711.64509139,0
+RYN.US,D,20220912,000000,33.8287,34.6663,33.8287,34.0828,548591.47751898,0
+RYN.US,D,20220913,000000,33.3866,33.523,32.6807,32.7748,560864.65257519,0
+RYN.US,D,20220914,000000,32.5115,32.7279,31.7492,32.5302,711564.66195876,0
+RYN.US,D,20220915,000000,32.6013,32.7722,31.3394,31.368,525546.80856943,0
+RYN.US,D,20220916,000000,31.1686,31.1686,30.7322,31.0928,1382847.6222098,0
+RYN.US,D,20220919,000000,30.8366,31.8708,30.7987,31.8328,488240.37119691,0
+RYN.US,D,20220920,000000,31.5103,31.5103,30.115,30.4286,726873.20006513,0
+RYN.US,D,20220921,000000,30.6943,30.9409,30.1155,30.1155,535384.31701464,0
+RYN.US,D,20220922,000000,30.1249,30.3622,29.6979,30.106,642638.87528835,0
+RYN.US,D,20220923,000000,29.831,29.9637,29.2425,29.8593,689482.44721419,0
+RYN.US,D,20220926,000000,29.5178,29.5178,28.4645,28.9294,792120.73304414,0
+RYN.US,D,20220927,000000,29.2141,29.4799,28.7681,28.9484,778228.70403019,0
+RYN.US,D,20220928,000000,29.2141,29.4324,28.6732,29.1002,735073.93428542,0
+RYN.US,D,20220929,000000,28.7301,28.7871,27.9996,28.2558,1134910.5802974,0
+RYN.US,D,20220930,000000,28.4077,29.1287,28.3222,28.4361,1379961.9249608,0
+RYN.US,D,20221003,000000,28.9578,29.6316,28.7018,29.2425,596031.3867021,0
+RYN.US,D,20221004,000000,29.6031,30.2767,29.6031,30.1819,490143.79312235,0
+RYN.US,D,20221005,000000,29.8214,30.6468,29.8214,30.3905,645755.38615963,0
+RYN.US,D,20221006,000000,30.2578,30.4854,29.7739,30.0015,702045.45349948,0
+RYN.US,D,20221007,000000,29.8498,30.1535,29.7075,29.8687,731037.33075583,0
+RYN.US,D,20221010,000000,30.1343,30.3242,29.9826,30.1155,296303.56216728,0
+RYN.US,D,20221011,000000,30.1343,30.9598,30.0206,30.6943,561345.05282162,0
+RYN.US,D,20221012,000000,30.7798,31.0026,30.3858,30.8366,534760.38247429,0
+RYN.US,D,20221013,000000,30.2863,31.8328,30.2626,31.8139,719420.76571587,0
+RYN.US,D,20221014,000000,32.108,32.108,30.6182,30.6752,864842.8331855,0
+RYN.US,D,20221017,000000,31.1022,31.5388,30.5994,30.922,744467.73252542,0
+RYN.US,D,20221018,000000,31.5292,32.0511,30.922,31.2635,687889.93861544,0
+RYN.US,D,20221019,000000,31.0454,31.2066,30.438,30.7132,420231.5062995,0
+RYN.US,D,20221020,000000,30.7417,31.2541,30.1629,30.3336,753791.97049572,0
+RYN.US,D,20221021,000000,30.3527,31.2445,30.087,31.1591,589580.19865913,0
+RYN.US,D,20221024,000000,31.4628,31.7474,31.0168,31.1022,322901.93377986,0
+RYN.US,D,20221025,000000,31.0358,32.1174,30.9598,31.9468,520188.55991553,0
+RYN.US,D,20221026,000000,32.0416,32.2836,31.7569,31.9276,371384.38781758,0
+RYN.US,D,20221027,000000,32.146,32.3498,31.8993,31.9468,623214.69694625,0
+RYN.US,D,20221028,000000,32.0511,32.4543,31.7665,32.3642,451185.82631619,0
+RYN.US,D,20221031,000000,32.0511,32.146,31.4722,31.9751,594429.39261203,0
+RYN.US,D,20221101,000000,32.3831,32.6345,31.5956,31.6526,644192.38797832,0
+RYN.US,D,20221102,000000,31.4343,31.8234,30.2863,30.3053,875535.08979325,0
+RYN.US,D,20221103,000000,30.6088,30.8935,29.6459,29.9921,745208.65479208,0
+RYN.US,D,20221104,000000,30.4286,31.2445,30.0918,31.1972,575308.74999225,0
+RYN.US,D,20221107,000000,31.2825,32.4402,31.1972,32.3736,506811.90926345,0
+RYN.US,D,20221108,000000,32.3642,32.924,32.1838,32.5825,709974.27030185,0
+RYN.US,D,20221109,000000,32.3642,32.8385,32.0036,32.0511,427466.82829182,0
+RYN.US,D,20221110,000000,33.1516,34.6128,33.1516,33.9013,742301.87867338,0
+RYN.US,D,20221111,000000,34.0435,34.2523,33.7209,33.8253,448247.43189308,0
+RYN.US,D,20221114,000000,33.8064,34.091,33.4743,33.6072,382718.49600483,0
+RYN.US,D,20221115,000000,34.1005,34.3186,33.5645,33.8728,404896.62866099,0
+RYN.US,D,20221116,000000,33.6072,33.8443,33.2087,33.4647,293007.88090436,0
+RYN.US,D,20221117,000000,32.9429,33.4553,32.7152,33.4079,428970.80563822,0
+RYN.US,D,20221118,000000,33.8348,33.8538,33.4457,33.6925,462144.73062445,0
+RYN.US,D,20221121,000000,33.6546,33.9771,33.5218,33.8728,386833.09135196,0
+RYN.US,D,20221122,000000,34.1574,34.3473,33.9298,34.2334,437311.71434139,0
+RYN.US,D,20221123,000000,34.1858,34.4232,33.8443,33.9202,346606.17659551,0
+RYN.US,D,20221125,000000,34.2523,34.3946,34.1195,34.3186,218007.15495857,0
+RYN.US,D,20221128,000000,33.9487,34.148,33.0092,33.0759,453105.05739383,0
+RYN.US,D,20221129,000000,32.9904,33.6451,32.9904,33.5977,312376.20024201,0
+RYN.US,D,20221130,000000,33.5313,34.0625,32.7342,34.0435,649859.44207195,0
+RYN.US,D,20221201,000000,34.224,34.4326,33.8491,34.0057,348765.70678665,0
+RYN.US,D,20221202,000000,33.4932,34.1101,33.3414,33.8823,489203.67553791,0
+RYN.US,D,20221205,000000,33.6355,33.6355,33.0664,33.389,363362.82398894,0
+RYN.US,D,20221206,000000,33.2369,33.3319,32.236,32.3927,550555.83341369,0
+RYN.US,D,20221207,000000,32.3927,33.3319,32.3927,32.8576,298801.40821562,0
+RYN.US,D,20221208,000000,32.8481,33.3698,32.8481,33.1991,303382.90052453,0
+RYN.US,D,20221209,000000,33.0853,33.3794,32.8576,32.8765,263919.04084781,0
+RYN.US,D,20221212,000000,33.0567,33.294,32.7152,33.2466,310549.71619063,0
+RYN.US,D,20221213,000000,34.3283,34.4611,33.422,33.5785,487729.20860897,0
+RYN.US,D,20221214,000000,33.6641,34.053,33.3698,33.6167,504908.48733801,0
+RYN.US,D,20221215,000000,33.2006,33.2006,32.2583,32.4544,383286.48052582,0
+RYN.US,D,20221216,000000,32.0049,32.3301,31.5552,32.1006,941278.61431393,0
+RYN.US,D,20221219,000000,32.024,32.4066,31.6318,31.8614,321543.37744061,0
+RYN.US,D,20221220,000000,31.6414,32.3684,31.5003,32.024,373286.60276142,0
+RYN.US,D,20221221,000000,32.1292,32.5882,32.0144,32.2536,486518.88304442,0
+RYN.US,D,20221222,000000,32.0623,32.1484,31.3352,32.0049,243972.97174429,0
+RYN.US,D,20221223,000000,32.0718,32.4927,31.8518,32.2345,228152.98739187,0
+RYN.US,D,20221227,000000,32.1388,32.4544,32.024,32.3491,343329.83355482,0
+RYN.US,D,20221228,000000,32.3396,32.3971,30.9439,31.0676,368567.37137318,0
+RYN.US,D,20221229,000000,31.1823,32.024,31.0101,31.9666,296686.38907402,0
+RYN.US,D,20221230,000000,31.7276,31.871,31.2206,31.5267,432458.90611609,0
+RYN.US,D,20230103,000000,31.8039,31.8997,31.1823,31.7466,397944.95267791,0
+RYN.US,D,20230104,000000,31.9953,32.4735,31.8327,32.2727,329066.54737189,0
+RYN.US,D,20230105,000000,32.0527,32.0527,31.6079,31.7658,340649.25994395,0
+RYN.US,D,20230106,000000,32.0527,33.0187,32.0049,32.9614,372246.3645622,0
+RYN.US,D,20230109,000000,33.124,33.2006,32.5787,32.5882,207604.36246146,0
+RYN.US,D,20230110,000000,32.4258,32.4448,31.6605,32.3971,413960.43908385,0
+RYN.US,D,20230111,000000,32.3971,33.5353,32.3971,33.4683,296923.70974862,0
+RYN.US,D,20230112,000000,33.6214,33.8414,33.1526,33.7553,290786.82710596,0
+RYN.US,D,20230113,000000,33.6022,33.7362,33.3536,33.4397,361403.84158315,0
+RYN.US,D,20230117,000000,33.5448,33.6117,32.8848,32.9136,319430.49161083,0
+RYN.US,D,20230118,000000,32.8562,33.2102,32.4258,32.5501,318141.43261622,0
+RYN.US,D,20230119,000000,32.4353,32.684,32.2632,32.5214,244887.75408029,0
+RYN.US,D,20230120,000000,32.4735,33.4301,32.3731,33.3345,372750.27894614,0
+RYN.US,D,20230123,000000,33.4397,33.7266,33.2302,33.6022,410910.81614201,0
+RYN.US,D,20230124,000000,33.3536,33.6691,33.0475,33.0858,400318.15942388,0
+RYN.US,D,20230125,000000,32.9231,33.4874,32.7031,33.4397,288381.21092866,0
+RYN.US,D,20230126,000000,33.5927,34.0518,33.4971,34.0231,247431.37170714,0
+RYN.US,D,20230127,000000,33.8414,34.5445,33.8414,34.2527,546506.64951003,0
+RYN.US,D,20230130,000000,34.0998,34.1475,33.7362,33.8605,582424.66315079,0
+RYN.US,D,20230131,000000,33.937,34.8266,33.937,34.8075,408459.19948152,0
+RYN.US,D,20230201,000000,34.578,35.544,34.3675,35.2953,757517.138658,0
+RYN.US,D,20230202,000000,35.6491,36.1455,35.1518,35.6491,899325.12818662,0
+RYN.US,D,20230203,000000,35.3814,35.3814,34.2432,34.4344,702446.1965652,0
+RYN.US,D,20230206,000000,34.0041,34.1379,33.3631,33.4588,601959.18652014,0
+RYN.US,D,20230207,000000,33.4301,33.8702,33.0091,33.8414,504808.25697128,0
+RYN.US,D,20230208,000000,33.6117,34.4344,33.6117,34.0326,389403.49932347,0
+RYN.US,D,20230209,000000,34.444,34.6066,33.191,33.258,368320.64150884,0
+RYN.US,D,20230210,000000,33.2102,33.9275,33.1526,33.9275,287576.20247298,0
+RYN.US,D,20230213,000000,34.0998,34.1571,33.6022,34.0614,343226.33246766,0
+RYN.US,D,20230214,000000,33.8605,33.9657,33.3153,33.3249,333420.91129125,0
+RYN.US,D,20230215,000000,33.0858,33.3153,33.0091,33.2387,353666.35121887,0
+RYN.US,D,20230216,000000,32.751,33.5066,32.6553,33.0284,383788.30397872,0
+RYN.US,D,20230217,000000,33.1335,33.1335,32.6076,33.0858,447877.4317062,0
+RYN.US,D,20230221,000000,32.7126,33.0284,32.0432,32.2247,425942.51948718,0
+RYN.US,D,20230222,000000,32.4735,32.8178,32.3014,32.5787,363797.95763965,0
+RYN.US,D,20230223,000000,32.8562,33.0475,32.4927,32.8274,294979.14386866,0
+RYN.US,D,20230224,000000,32.4066,32.5406,32.1493,32.5023,236553.30290017,0
+RYN.US,D,20230227,000000,32.9901,33.0429,32.1579,32.2823,285992.32219979,0
+RYN.US,D,20230228,000000,32.2823,32.5119,32.1101,32.1197,541539.64279193,0
+RYN.US,D,20230301,000000,32.0336,32.4258,31.8901,32.4162,401278.94224306,0
+RYN.US,D,20230302,000000,32.2345,32.3876,31.8039,32.3587,359017.04378533,0
+RYN.US,D,20230303,000000,32.5119,32.5692,32.2918,32.3684,276126.26402282,0
+RYN.US,D,20230306,000000,32.3396,32.3396,31.5171,31.5842,389683.68408467,0
+RYN.US,D,20230307,000000,31.5745,31.5745,30.9814,31.0197,303152.59335764,0
+RYN.US,D,20230308,000000,31.0101,31.8327,30.9242,31.7753,550649.82939297,0
+RYN.US,D,20230309,000000,31.871,32.3587,31.3545,31.4406,459172.64125838,0
+RYN.US,D,20230310,000000,31.2588,31.3257,30.3597,30.9432,684731.82867811,0
+RYN.US,D,20230313,000000,30.7041,31.3257,30.6179,31.2014,377782.10452691,0
+RYN.US,D,20230314,000000,31.7753,32.1675,30.9382,31.4693,629993.34462285,0
+RYN.US,D,20230315,000000,30.9242,31.4213,30.8666,31.1823,409649.98471662,0
+RYN.US,D,20230316,000000,30.9828,31.5038,30.7996,31.4364,444945.12018941,0
+RYN.US,D,20230317,000000,31.359,31.4171,30.5775,30.6258,1151241.5807915,0
+RYN.US,D,20230320,000000,30.867,31.4653,30.867,31.4556,418280.08476795,0
+RYN.US,D,20230321,000000,31.7354,31.7933,30.925,31.3494,507657.54423962,0
+RYN.US,D,20230322,000000,31.1951,31.7258,30.6934,30.7222,737501.87925573,0
+RYN.US,D,20230323,000000,30.7608,31.0697,30.1337,30.2302,769394.4182205,0
+RYN.US,D,20230324,000000,30.0373,30.9635,29.7188,30.9443,413807.06627213,0
+RYN.US,D,20230327,000000,31.1565,31.446,30.8285,31.1468,406982.50028626,0
+RYN.US,D,20230328,000000,30.9925,31.2143,30.8719,31.0504,372140.42224848,0
+RYN.US,D,20230329,000000,31.3785,31.5907,31.1468,31.4942,347568.87555769,0
+RYN.US,D,20230330,000000,31.8127,31.9091,31.5014,31.5328,326914.8473827,0
+RYN.US,D,20230331,000000,31.774,32.1021,31.6969,32.0924,600349.34874133,0
+RYN.US,D,20230403,000000,31.996,32.2613,31.6873,31.9863,386765.82470748,0
+RYN.US,D,20230404,000000,31.9574,31.967,31.5811,31.803,806762.15568236,0
+RYN.US,D,20230405,000000,31.8223,32.16,31.6679,32.0732,379922.60387154,0
+RYN.US,D,20230406,000000,32.16,32.16,31.7066,31.803,279171.90413733,0
+RYN.US,D,20230410,000000,31.5811,32.16,31.5811,31.8995,372012.94743964,0
+RYN.US,D,20230411,000000,31.8513,32.3819,31.7933,32.1021,325388.25881821,0
+RYN.US,D,20230412,000000,32.4592,32.4592,31.6582,31.7066,608112.87551431,0
+RYN.US,D,20230413,000000,31.7066,32.078,31.6196,32.0249,440528.06624381,0
+RYN.US,D,20230414,000000,32.0828,32.1764,31.0407,31.1662,458154.82680381,0
+RYN.US,D,20230417,000000,31.282,31.5715,31.048,31.5135,520709.72100894,0
+RYN.US,D,20230418,000000,31.5328,31.7162,31.335,31.4749,299947.1888378,0
+RYN.US,D,20230419,000000,31.2916,31.8705,31.089,31.8416,381381.82769965,0
+RYN.US,D,20230420,000000,31.774,31.9284,31.1855,31.282,274471.91829892,0
+RYN.US,D,20230421,000000,31.3881,31.3977,30.7608,31.0986,240627.87474017,0
+RYN.US,D,20230424,000000,31.0311,31.0311,30.346,30.7222,317366.67328585,0
+RYN.US,D,20230425,000000,30.6355,30.7126,30.4135,30.4135,280779.33038548,0
+RYN.US,D,20230426,000000,30.317,30.428,29.6127,29.7381,494665.47754277,0
+RYN.US,D,20230427,000000,29.8345,30.2109,29.7285,30.0373,295768.50242095,0
+RYN.US,D,20230428,000000,30.047,30.3894,29.9793,30.2592,408362.95919183,0
+RYN.US,D,20230501,000000,30.2881,30.5487,30.1861,30.2109,388065.44592939,0
+RYN.US,D,20230502,000000,29.9793,30.0999,29.3811,29.7091,384812.24735238,0
+RYN.US,D,20230503,000000,29.8635,30.4811,29.8249,29.8442,562338.01895188,0
+RYN.US,D,20230504,000000,28.3196,28.9468,26.8338,28.8601,1926167.1620593,0
+RYN.US,D,20230505,000000,29.0626,29.5162,28.7588,28.8987,616402.88361165,0
+RYN.US,D,20230508,000000,28.7829,29.1303,28.7443,28.9179,469713.57918655,0
+RYN.US,D,20230509,000000,28.7443,29.2364,28.5513,29.1592,610272.69260081,0
+RYN.US,D,20230510,000000,29.468,29.5886,29.053,29.3425,476077.99220389,0
+RYN.US,D,20230511,000000,29.0338,29.0916,28.8312,28.9565,390361.02886921,0
+RYN.US,D,20230512,000000,29.0338,29.1012,28.2763,28.6381,485822.04222653,0
+RYN.US,D,20230515,000000,28.7539,28.889,28.4645,28.8601,369118.33653629,0
+RYN.US,D,20230516,000000,28.5803,28.8312,28.1171,28.1845,485615.80249515,0
+RYN.US,D,20230517,000000,28.2522,28.5271,27.9532,28.4258,453647.60774952,0
+RYN.US,D,20230518,000000,28.31,28.5417,28.1653,28.5127,395854.88221637,0
+RYN.US,D,20230519,000000,28.7732,29.0626,28.7057,28.9179,417551.50923446,0
+RYN.US,D,20230522,000000,28.8987,28.9856,28.4741,28.8505,286590.31618392,0
+RYN.US,D,20230523,000000,28.696,28.8505,28.4066,28.5127,414414.38528013,0
+RYN.US,D,20230524,000000,28.3487,28.4597,27.8566,27.9916,358408.37983198,0
+RYN.US,D,20230525,000000,27.924,28.0882,27.5864,27.982,345241.16482052,0
+RYN.US,D,20230526,000000,27.982,28.1942,27.654,28.1845,652303.10620092,0
+RYN.US,D,20230530,000000,28.3196,28.4789,28.0784,28.4066,843212.69634885,0
+RYN.US,D,20230531,000000,28.4066,28.4838,28.0784,28.2908,1175412.0482056,0
+RYN.US,D,20230601,000000,28.4355,28.725,28.0591,28.6864,456805.45931503,0
+RYN.US,D,20230602,000000,29.0626,29.2847,28.9083,28.9276,422546.86353238,0
+RYN.US,D,20230605,000000,28.7347,28.9856,28.5417,28.7057,376833.15342297,0
+RYN.US,D,20230606,000000,28.8021,29.1977,28.7925,29.053,410547.64941176,0
+RYN.US,D,20230607,000000,29.2073,29.5644,29.1303,29.3715,343225.40463184,0
+RYN.US,D,20230608,000000,29.3811,29.5066,28.9468,29.2267,353917.74286664,0
+RYN.US,D,20230609,000000,29.3425,29.3811,28.9083,28.9952,323413.95385191,0
+RYN.US,D,20230612,000000,29.1399,29.603,28.8987,29.4101,481935.61512752,0
+RYN.US,D,20230613,000000,29.3425,29.8249,29.3425,29.5644,309463.2351373,0
+RYN.US,D,20230614,000000,29.4969,29.8829,29.3907,29.5644,470117.76760485,0
+RYN.US,D,20230615,000000,29.4216,30.1033,29.2353,30.0254,468494.24235518,0
+RYN.US,D,20230616,000000,30.1227,30.2444,29.4604,29.9766,1629989.1248726,0
+RYN.US,D,20230620,000000,29.7721,29.7721,29.1001,29.4313,460853.83518709,0
+RYN.US,D,20230621,000000,29.2072,29.2754,28.6424,28.6522,451866.26846994,0
+RYN.US,D,20230622,000000,28.545,28.5838,28.2042,28.36,447676.93084787,0
+RYN.US,D,20230623,000000,28.1068,28.3503,27.6052,27.6783,509307.42662039,0
+RYN.US,D,20230626,000000,27.7074,28.1944,27.6685,28.1458,441496.63105688,0
+RYN.US,D,20230627,000000,28.1555,28.8762,28.1262,28.8469,483462.90996659,0
+RYN.US,D,20230628,000000,28.9736,30.0352,28.8081,30.0156,1091202.3151322,0
+RYN.US,D,20230629,000000,29.9182,30.376,29.5774,30.3078,668553.5961809,0
+RYN.US,D,20230630,000000,30.5611,30.6292,30.1227,30.5805,1078580.9087473,0
+RYN.US,D,20230703,000000,30.5415,30.785,30.4149,30.5124,206219.11764797,0
+RYN.US,D,20230705,000000,30.3663,30.4636,29.8209,29.8307,655727.85690706,0
+RYN.US,D,20230706,000000,29.441,30.122,29.2268,30.0059,596515.47145316,0
+RYN.US,D,20230707,000000,29.8013,30.3059,29.6456,30.2104,438647.26539481,0
+RYN.US,D,20230710,000000,30.2397,30.5513,29.9474,29.9669,455536.046083,0
+RYN.US,D,20230711,000000,30.0254,30.7216,30.0254,30.6974,578655.33944377,0
+RYN.US,D,20230712,000000,31.0966,31.1453,30.7463,30.8239,506559.71400356,0
+RYN.US,D,20230713,000000,30.9214,31.0918,30.8045,30.9214,361607.60548149,0
+RYN.US,D,20230714,000000,30.7558,31.0772,30.6389,30.9603,306394.59993886,0
+RYN.US,D,20230717,000000,30.746,30.9603,30.5805,30.8045,310086.96711752,0
+RYN.US,D,20230718,000000,30.7266,31.4181,30.6194,31.3889,500275.70757046,0
+RYN.US,D,20230719,000000,31.5252,31.5543,31.0187,31.3986,350145.4545317,0
+RYN.US,D,20230720,000000,31.574,31.7785,31.2476,31.4765,468174.90804134,0
+RYN.US,D,20230721,000000,31.5543,31.8173,31.2914,31.6226,294610.03427991,0
+RYN.US,D,20230724,000000,31.5837,31.9049,31.5009,31.8076,466364.6623973,0
+RYN.US,D,20230725,000000,31.7785,32.1046,31.7345,31.9731,325737.42889095,0
+RYN.US,D,20230726,000000,31.9537,32.1875,31.6727,32.0802,473905.47011702,0
+RYN.US,D,20230727,000000,32.2263,32.2799,31.6421,31.681,431541.82021228,0
+RYN.US,D,20230728,000000,31.8952,32.0365,31.5252,31.8271,635379.79228535,0
+RYN.US,D,20230731,000000,31.8271,32.4504,31.8271,32.2556,560489.22150022,0
+RYN.US,D,20230801,000000,32.0121,32.2946,31.8757,32.0802,711163.67771048,0
+RYN.US,D,20230802,000000,31.7297,31.9148,31.3498,31.3791,571878.46976101,0
+RYN.US,D,20230803,000000,31.233,31.9049,30.3272,31.6713,717947.7349823,0
+RYN.US,D,20230804,000000,31.7589,31.9343,31.1307,31.2817,798716.726818,0
+RYN.US,D,20230807,000000,31.3889,31.7589,30.8824,30.9603,596988.82553251,0
+RYN.US,D,20230808,000000,30.6194,31.1064,30.6097,31.0675,454588.31112585,0
+RYN.US,D,20230809,000000,31.0187,31.4278,30.1324,31.1259,464184.76931601,0
+RYN.US,D,20230810,000000,31.2037,31.2428,30.5805,30.8142,268828.15233075,0
+RYN.US,D,20230811,000000,30.746,31.1064,30.5902,30.7656,327849.55327541,0
+RYN.US,D,20230814,000000,30.6389,30.8094,30.3955,30.483,321530.63569546,0
+RYN.US,D,20230815,000000,30.2007,30.3272,29.8307,29.8988,407578.39829466,0
+RYN.US,D,20230816,000000,29.811,30.1324,29.7819,29.8013,322437.29871514,0
+RYN.US,D,20230817,000000,29.811,29.9279,29.4604,29.5482,320352.89788847,0
+RYN.US,D,20230818,000000,29.2754,29.7137,29.2171,29.3826,360030.4430826,0
+RYN.US,D,20230821,000000,29.295,29.4848,29.1197,29.3436,502667.12112972,0
+RYN.US,D,20230822,000000,29.5384,29.5482,29.2462,29.3144,299864.16188092,0
+RYN.US,D,20230823,000000,29.4995,29.9766,29.4995,29.9474,267186.30163034,0
+RYN.US,D,20230824,000000,29.8988,30.1422,29.1878,29.2268,669062.88820555,0
+RYN.US,D,20230825,000000,29.402,29.402,29.1001,29.2171,586406.64084304,0
+RYN.US,D,20230828,000000,29.2657,29.9865,29.2657,29.402,310089.0207144,0
+RYN.US,D,20230829,000000,29.2171,29.3095,29.0027,29.2072,448994.31324226,0
+RYN.US,D,20230830,000000,29.2657,29.2901,28.9639,29.1098,453102.53378782,0
+RYN.US,D,20230831,000000,29.2072,29.2706,28.9258,29.1197,650655.47262936,0
+RYN.US,D,20230901,000000,29.2754,29.6309,29.2122,29.3242,365258.90072269,0
+RYN.US,D,20230905,000000,28.9736,29.1829,28.1311,28.2432,986521.24130073,0
+RYN.US,D,20230906,000000,28.3016,28.9151,28.2626,28.8762,625752.53014208,0
+RYN.US,D,20230907,000000,28.8178,28.9833,28.5937,28.7398,505100.6334249,0
+RYN.US,D,20230908,000000,28.7398,29.032,28.5158,28.8275,523623.05042601,0
+RYN.US,D,20230911,000000,28.9151,29.2852,28.7982,29.2852,587961.21367633,0
+RYN.US,D,20230912,000000,29.2657,29.4684,29.1391,29.2754,543784.23773222,0
+RYN.US,D,20230913,000000,29.3534,29.441,29.1197,29.2171,562497.63924257,0
+RYN.US,D,20230914,000000,29.5251,29.9429,29.3235,29.9183,574414.67124165,0
+RYN.US,D,20230915,000000,29.761,29.9724,29.4955,29.7512,3949169.519197,0
+RYN.US,D,20230918,000000,29.8003,29.9675,29.4661,29.7414,351331.57221699,0
+RYN.US,D,20230919,000000,29.7217,29.82,29.0629,29.0826,1123916.4368083,0
+RYN.US,D,20230920,000000,29.3284,29.3677,28.6599,28.709,535464.73563194,0
+RYN.US,D,20230921,000000,28.5713,28.7287,28.2862,28.4239,450729.9364246,0
+RYN.US,D,20230922,000000,28.4534,28.6009,28.0798,28.0798,424245.6075738,0
+RYN.US,D,20230925,000000,27.893,28.1486,27.8536,27.9224,468437.68884567,0
+RYN.US,D,20230926,000000,27.6865,27.7455,27.5219,27.716,565719.46300227,0
+RYN.US,D,20230927,000000,27.8241,27.8487,27.2637,27.5685,902386.45311661,0
+RYN.US,D,20230928,000000,27.4505,27.9422,27.3792,27.7651,853658.0952337,0
+RYN.US,D,20230929,000000,28.0995,28.2764,27.8733,27.9814,553586.44872133,0
+RYN.US,D,20231002,000000,27.9126,27.9126,26.9491,27.1654,379357.82827458,0
+RYN.US,D,20231003,000000,26.9688,27.1605,26.5952,26.8115,494591.45942325,0
+RYN.US,D,20231004,000000,26.8803,27.077,26.664,27.0474,343593.45731638,0
+RYN.US,D,20231005,000000,27.0474,27.2539,26.8901,27.0572,288046.44508363,0
+RYN.US,D,20231006,000000,26.8311,27.1851,26.5853,26.9983,288601.78298265,0
+RYN.US,D,20231009,000000,26.8213,26.9884,26.7525,26.8999,345299.13800622,0
+RYN.US,D,20231010,000000,26.9786,27.3423,26.9737,27.0671,353214.2287208,0
+RYN.US,D,20231011,000000,27.2342,27.5586,27.1064,27.2539,286579.78345289,0
+RYN.US,D,20231012,000000,27.2047,27.2047,26.5263,26.5361,388271.71352549,0
+RYN.US,D,20231013,000000,26.546,26.546,26.0445,26.2806,368765.72409807,0
+RYN.US,D,20231016,000000,26.5361,26.8999,26.3395,26.7328,406822.64381889,0
+RYN.US,D,20231017,000000,26.546,26.9491,26.4771,26.5067,490345.05699028,0
+RYN.US,D,20231018,000000,26.31,26.3419,25.8184,25.8578,300255.742043,0
+RYN.US,D,20231019,000000,25.6513,26.0249,25.2777,25.3662,487158.47523639,0
+RYN.US,D,20231020,000000,25.3956,25.5038,25.0712,25.0712,431476.18838721,0
+RYN.US,D,20231023,000000,24.9041,25.1597,24.6779,24.7369,457667.59175281,0
+RYN.US,D,20231024,000000,24.7861,24.9336,24.4273,24.8844,593398.88714857,0
+RYN.US,D,20231025,000000,24.6681,24.7911,24.4321,24.7271,515383.06625792,0
+RYN.US,D,20231026,000000,24.7763,25.2089,24.7763,24.963,418210.1220559,0
+RYN.US,D,20231027,000000,25.0614,25.0614,24.4616,24.7369,489825.31767453,0
+RYN.US,D,20231030,000000,24.9336,25.0418,24.5256,24.9434,528671.50884157,0
+RYN.US,D,20231031,000000,25.1007,25.1401,24.6484,24.8156,645075.82482864,0
+RYN.US,D,20231101,000000,24.8549,24.8549,24.4223,24.7369,619789.64258049,0
+RYN.US,D,20231102,000000,27.2539,29.3382,26.7918,28.0896,1172304.0653942,0
+RYN.US,D,20231103,000000,28.3944,29.4759,28.2666,29.2989,826518.75245073,0
+RYN.US,D,20231106,000000,29.1711,29.584,28.945,29.4464,673298.38164541,0
+RYN.US,D,20231107,000000,29.3481,29.4169,28.6303,28.6795,623316.95363139,0
+RYN.US,D,20231108,000000,28.6697,28.768,28.0011,28.0503,668430.52965878,0
+RYN.US,D,20231109,000000,28.3158,28.3158,27.6226,27.7553,435476.45204442,0
+RYN.US,D,20231110,000000,27.9912,28.1486,27.598,28.0404,400484.061792,0
+RYN.US,D,20231113,000000,27.7848,28.0306,27.7259,27.8241,311509.97986834,0
+RYN.US,D,20231114,000000,28.6795,29.6528,28.4534,29.5054,577218.82250098,0
+RYN.US,D,20231115,000000,29.4661,30.0462,29.4661,29.9085,557475.84821922,0
+RYN.US,D,20231116,000000,29.8691,30.3125,29.6282,30.2821,504842.83430274,0
+RYN.US,D,20231117,000000,30.4788,30.4984,30.2821,30.3607,552926.34927726,0
+RYN.US,D,20231120,000000,30.4492,30.8081,30.0854,30.1248,1171357.1430792,0
+RYN.US,D,20231121,000000,29.9675,30.3313,29.6332,30.2625,517702.05968239,0
+RYN.US,D,20231122,000000,30.5672,30.7737,30.4492,30.5672,464361.14251002,0
+RYN.US,D,20231124,000000,30.5476,30.6951,30.3509,30.5082,191025.0491361,0
+RYN.US,D,20231127,000000,30.3313,30.5132,30.1592,30.3804,429549.79648109,0
+RYN.US,D,20231128,000000,30.3215,30.3509,30.0166,30.2329,378596.0185926,0
+RYN.US,D,20231129,000000,30.459,30.523,30.1444,30.3903,653658.13470394,0
+RYN.US,D,20231130,000000,30.4099,30.6066,30.0363,30.1641,691821.85017457,0
+RYN.US,D,20231201,000000,30.2133,30.9506,30.1641,30.9114,504932.33931211,0
+RYN.US,D,20231204,000000,30.7835,31.0293,30.5672,30.8425,459564.48768993,0
+RYN.US,D,20231205,000000,30.6361,30.8229,30.2477,30.3706,578619.37247708,0
+RYN.US,D,20231206,000000,30.6361,30.6951,29.997,30.0658,477483.79740587,0
+RYN.US,D,20231207,000000,30.1444,30.4394,29.85,30.3509,371905.51914252,0
+RYN.US,D,20231208,000000,30.3509,30.9802,30.2575,30.8916,571982.7794531,0
+RYN.US,D,20231211,000000,30.7835,31.5799,30.7737,31.5799,732119.44643666,0
+RYN.US,D,20231212,000000,31.5307,31.5405,31.0687,31.2456,560773.29413244,0
+RYN.US,D,20231213,000000,31.3144,32.5926,31.3144,32.2386,757050.65995449,0
+RYN.US,D,20231214,000000,32.7378,33.8188,32.4254,33.8089,813081.09586804,0
+RYN.US,D,20231215,000000,33.6006,33.9279,32.827,32.9659,1292470.3930385,0
+RYN.US,D,20231218,000000,33.1345,33.1345,32.6485,32.6981,313512.38863131,0
+RYN.US,D,20231219,000000,33.0155,33.4518,32.9956,33.0254,500093.03108795,0
+RYN.US,D,20231220,000000,32.9758,33.0651,32.1923,32.2717,1160188.5269512,0
+RYN.US,D,20231221,000000,32.5295,32.5295,31.984,32.4799,590237.40920894,0
+RYN.US,D,20231222,000000,32.6584,32.9064,32.351,32.6882,310674.98994413,0
+RYN.US,D,20231226,000000,32.7874,33.0254,32.6089,33.0056,335746.74486833,0
+RYN.US,D,20231227,000000,33.1444,33.2882,32.9163,33.1246,439689.9151123,0
+RYN.US,D,20231228,000000,32.9461,33.4122,32.8766,33.4023,640015.90899169,0
+RYN.US,D,20231229,000000,33.2039,33.432,32.9956,33.1345,622682.97244848,0
+RYN.US,D,20240102,000000,32.8766,33.7642,32.6882,33.7395,601732.20133185,0
+RYN.US,D,20240103,000000,33.1047,33.4667,32.7477,32.8667,899316.23635215,0
+RYN.US,D,20240104,000000,32.7874,32.9262,32.351,32.3708,808891.54663377,0
+RYN.US,D,20240105,000000,32.0535,32.6188,31.9558,32.4204,565300.76850794,0
+RYN.US,D,20240108,000000,32.3212,32.6932,32.2122,32.3113,658700.996082,0
+RYN.US,D,20240109,000000,31.9146,32.1675,31.8055,31.8155,463608.15756382,0
+RYN.US,D,20240110,000000,31.875,32.1031,31.7361,31.8849,379787.93174062,0
+RYN.US,D,20240111,000000,31.9444,32.0138,31.5725,31.9047,405815.5693782,0
+RYN.US,D,20240112,000000,32.351,32.5394,31.6369,31.8055,353745.16937656,0
+RYN.US,D,20240116,000000,31.4187,31.7857,31.394,31.4584,503335.77244472,0
+RYN.US,D,20240117,000000,31.0518,31.2204,30.6055,30.7939,537573.11161429,0
+RYN.US,D,20240118,000000,30.8237,31.1113,30.5956,30.9923,811376.03503647,0
+RYN.US,D,20240119,000000,31.0121,31.2303,30.7047,31.2006,553652.71249007,0
+RYN.US,D,20240122,000000,31.3592,31.5477,31.1708,31.3295,586071.05122194,0
+RYN.US,D,20240123,000000,31.5675,31.5675,30.8039,30.9328,1054047.2297925,0
+RYN.US,D,20240124,000000,31.27,31.27,30.6055,30.6749,982547.60615783,0
+RYN.US,D,20240125,000000,31.1212,31.2055,30.6452,30.6849,1868434.0937131,0
+RYN.US,D,20240126,000000,30.6948,30.8535,30.5361,30.6353,611573.3566932,0
+RYN.US,D,20240129,000000,30.5559,30.8138,30.4667,30.7047,811657.35494895,0
+RYN.US,D,20240130,000000,30.4964,30.7444,30.3675,30.6055,398594.01664274,0
+RYN.US,D,20240131,000000,30.6551,30.8435,30.0005,30.0501,715058.75188246,0
+RYN.US,D,20240201,000000,30.4567,32.232,30.2782,32.1031,1537842.8639434,0
+RYN.US,D,20240202,000000,31.5774,32.2717,31.4584,32.2617,1748097.7365977,0
+RYN.US,D,20240205,000000,31.8452,32.7031,31.6667,32.3907,779370.09717989,0
+RYN.US,D,20240206,000000,32.4998,32.9857,32.3163,32.8667,774117.7838318,0
+RYN.US,D,20240207,000000,33.0452,33.0452,32.3708,32.6188,486994.00964333,0
+RYN.US,D,20240208,000000,32.47,32.8568,32.47,32.5989,348922.39826043,0
+RYN.US,D,20240209,000000,32.4601,32.708,32.3212,32.6783,298043.82670522,0
+RYN.US,D,20240212,000000,32.7378,32.9956,32.4913,32.7874,646371.31905754,0
+RYN.US,D,20240213,000000,32.0336,32.5791,31.6072,32.3907,555199.46785117,0
+RYN.US,D,20240214,000000,32.5394,32.8717,32.3014,32.837,528545.66653742,0
+RYN.US,D,20240215,000000,33.2237,33.3229,33.0353,33.2733,447429.74180839,0
+RYN.US,D,20240216,000000,32.8072,33.4965,32.6981,33.2337,1207619.6691846,0
+RYN.US,D,20240220,000000,32.9262,33.4816,32.9262,33.2535,464905.85909559,0
+RYN.US,D,20240221,000000,33.3428,33.4915,32.8072,32.9857,634446.98470268,0
+RYN.US,D,20240222,000000,33.1047,33.2039,32.7279,32.9461,373386.13918024,0
+RYN.US,D,20240223,000000,32.9461,33.4122,32.7764,33.1543,432975.54487139,0
+RYN.US,D,20240226,000000,32.956,33.243,32.5891,33.0948,465393.88360327,0
+RYN.US,D,20240227,000000,33.3725,33.5014,32.9758,33.4221,627324.24684687,0
+RYN.US,D,20240228,000000,33.1742,34.156,33.1742,33.3626,1082797.318196,0
+RYN.US,D,20240229,000000,33.6998,34.3345,33.4271,34.1461,899778.04466726,0
+RYN.US,D,20240301,000000,33.9576,34.4337,33.6998,34.2155,854154.81140543,0
+RYN.US,D,20240304,000000,34.3345,34.999,34.1163,34.9097,674351.05472581,0
+RYN.US,D,20240305,000000,34.751,34.9593,33.918,34.5527,855752.99083656,0
+RYN.US,D,20240306,000000,34.8006,34.8552,34.5428,34.6816,627374.6626018,0
+RYN.US,D,20240307,000000,34.9196,34.9196,34.2651,34.3444,475959.00920535,0
+RYN.US,D,20240308,000000,34.5428,34.8899,34.4783,34.8205,687224.21358836,0
+RYN.US,D,20240311,000000,34.7213,34.8502,34.394,34.5527,359123.52211196,0
+RYN.US,D,20240312,000000,34.4138,34.4932,33.918,34.275,657621.0906115,0
+RYN.US,D,20240313,000000,34.24,34.595,33.56,33.83,540573,0
+RYN.US,D,20240314,000000,33.69,33.73,32.995,33.35,397179,0
+RYN.US,D,20240315,000000,33.04,33.4,32.98,33.07,1127613,0
+RYN.US,D,20240318,000000,33,33.3,32.86,33.04,387119,0
+RYN.US,D,20240319,000000,32.8,33.09,32.6,32.89,1104189,0
+RYN.US,D,20240320,000000,32.88,33.3,32.78,33.08,434232,0
+RYN.US,D,20240321,000000,33.23,33.43,33.07,33.13,699806,0
+RYN.US,D,20240322,000000,33.18,33.275,32.9,33.18,703872,0
+RYN.US,D,20240325,000000,33.3,33.57,33.16,33.22,307950,0
+RYN.US,D,20240326,000000,33.41,33.61,33.17,33.21,624285,0
+RYN.US,D,20240327,000000,33.53,33.68,33.2,33.41,664559,0
+RYN.US,D,20240328,000000,33.5,33.68,33.09,33.24,699418,0
+RYN.US,D,20240401,000000,33.23,33.23,32.44,32.47,534165,0
+RYN.US,D,20240402,000000,32.06,32.2,31.81,31.97,620272,0
+RYN.US,D,20240403,000000,31.91,32.225,31.78,32.1,563696,0
+RYN.US,D,20240404,000000,32.34,32.49,31.75,31.95,398310,0
+RYN.US,D,20240405,000000,31.98,32.18,31.83,31.95,422952,0
+RYN.US,D,20240408,000000,32.11,32.24,31.91,32.08,269435,0
+RYN.US,D,20240409,000000,32.28,32.53,32.03,32.5,232424,0
+RYN.US,D,20240410,000000,31.75,31.95,30.975,31.34,328610,0
+RYN.US,D,20240411,000000,31.5,31.92,31.24,31.74,354915,0
+RYN.US,D,20240412,000000,31.69,31.81,31.43,31.69,460769,0
+RYN.US,D,20240415,000000,31.68,31.86,30.97,31.13,484893,0
+RYN.US,D,20240416,000000,30.82,30.865,30.26,30.56,502803,0
+RYN.US,D,20240417,000000,30.6,30.73,30.19,30.29,411793,0
+RYN.US,D,20240418,000000,30.5,30.63,30.2,30.25,313261,0
+RYN.US,D,20240419,000000,30.21,30.4,29.89,30.36,306783,0
+RYN.US,D,20240422,000000,30.36,30.59,30.08,30.49,352364,0
+RYN.US,D,20240423,000000,30.54,30.85,30.45,30.45,323157,0
+RYN.US,D,20240424,000000,30.25,30.51,30.1,30.28,281521,0
+RYN.US,D,20240425,000000,29.88,30.22,29.51,30.12,301715,0
+RYN.US,D,20240426,000000,30.3,30.33,29.91,30.16,234380,0
+RYN.US,D,20240429,000000,30.42,30.5,29.91,30.15,311289,0
+RYN.US,D,20240430,000000,29.87,30.07,29.65,29.66,311715,0
+RYN.US,D,20240501,000000,29.81,30.39,29.64,29.79,452843,0
+RYN.US,D,20240502,000000,29.5,29.77,28.62,29.42,864273,0
+RYN.US,D,20240503,000000,29.77,30.105,29.11,29.36,447270,0
+RYN.US,D,20240506,000000,29.65,30.03,29.48,29.96,413374,0
+RYN.US,D,20240507,000000,30.11,30.38,29.64,29.67,545842,0
+RYN.US,D,20240508,000000,29.55,29.82,29.475,29.64,385180,0
+RYN.US,D,20240509,000000,29.75,29.84,29.6168,29.67,330921,0
+RYN.US,D,20240510,000000,29.72,29.825,29.52,29.66,312159,0
+RYN.US,D,20240513,000000,29.86,30.06,29.63,30.05,423332,0
+RYN.US,D,20240514,000000,30.3,30.45,30.07,30.12,319320,0
+RYN.US,D,20240515,000000,30.55,30.55,30.115,30.19,324698,0
+RYN.US,D,20240516,000000,30.13,30.4259,30.08,30.22,682904,0
+RYN.US,D,20240517,000000,30.3,30.5,30.06,30.37,303672,0
+RYN.US,D,20240520,000000,30.28,30.34,29.93,30.14,346038,0
+RYN.US,D,20240521,000000,30.11,30.26,30.02,30.23,358466,0
+RYN.US,D,20240522,000000,30.1,30.27,29.73,29.88,402830,0
+RYN.US,D,20240523,000000,29.87,29.87,29.31,29.34,347227,0
+RYN.US,D,20240524,000000,29.45,29.57,29.285,29.49,256058,0
+RYN.US,D,20240528,000000,29.62,29.64,28.95,29.1,352031,0
+RYN.US,D,20240529,000000,28.88,28.97,28.65,28.92,237002,0
+RYN.US,D,20240530,000000,29.17,29.58,29.08,29.54,441992,0
+RYN.US,D,20240531,000000,29.68,30.14,29.57,30.02,1042312,0
+RYN.US,D,20240603,000000,30.16,30.45,29.91,30.17,580903,0
+RYN.US,D,20240604,000000,30.12,30.44,29.995,30.22,636187,0
+RYN.US,D,20240605,000000,30.32,30.36,30,30.3,382202,0
+RYN.US,D,20240606,000000,30.37,30.61,30.235,30.6,376980,0
+RYN.US,D,20240607,000000,30.25,30.51,30,30.39,345868,0
+RYN.US,D,20240610,000000,30.11,30.25,29.7,30.13,446742,0
+RYN.US,D,20240611,000000,29.95,30.14,29.63,30,464548,0
+RYN.US,D,20240612,000000,30.65,30.67,29.99,30.13,460785,0
+RYN.US,D,20240613,000000,30.22,30.22,29.911,30.07,376661,0
+RYN.US,D,20240614,000000,29.69,30.02,29.5,30.01,300273,0
+RYN.US,D,20240617,000000,29.85,30.125,29.5601,30,436510,0
+RYN.US,D,20240618,000000,30,30.21,29.93,30.16,504677,0
+RYN.US,D,20240620,000000,30.05,30.19,29.77,29.83,607474,0
+RYN.US,D,20240621,000000,29.94,30.35,29.93,30.12,925306,0
+RYN.US,D,20240624,000000,30.14,30.715,30.01,30.08,504417,0
+RYN.US,D,20240625,000000,30.01,30.01,29.72,29.82,586194,0
+RYN.US,D,20240626,000000,29.58,29.6,28.82,28.86,1025070,0
+RYN.US,D,20240627,000000,28.86,29.06,28.67,28.89,1006898,0
+RYN.US,D,20240628,000000,29.06,29.24,28.8,29.09,1073546,0
+RYN.US,D,20240701,000000,28.99,28.99,28.1,28.19,504737,0
+RYN.US,D,20240702,000000,28.23,28.24,27.82,28.12,372803,0
+RYN.US,D,20240703,000000,28.09,28.47,27.93,28,233838,0
+RYN.US,D,20240705,000000,28,28,27.69,27.85,936678,0
+RYN.US,D,20240708,000000,27.89,28,27.73,27.8,675925,0
+RYN.US,D,20240709,000000,27.71,27.84,27.47,27.69,733803,0
+RYN.US,D,20240710,000000,27.69,27.97,27.395,27.94,474139,0
+RYN.US,D,20240711,000000,28.3,29.03,27.94,27.97,1691981,0
+RYN.US,D,20240712,000000,28.08,28.95,27.69,28.83,1356089,0
+RYN.US,D,20240715,000000,28.86,29.12,28.67,28.96,595281,0
+RYN.US,D,20240716,000000,29.15,29.41,28.7505,29,2713457,0
+RYN.US,D,20240717,000000,28.97,29.99,28.95,29.6,830184,0
+RYN.US,D,20240718,000000,29.45,30.05,29.45,29.64,629839,0
+RYN.US,D,20240719,000000,29.56,29.56,29.21,29.28,368723,0
+RYN.US,D,20240722,000000,29.3,29.55,29.07,29.52,367073,0
+RYN.US,D,20240723,000000,29.52,29.52,28.865,29.15,546040,0
+RYN.US,D,20240724,000000,29.25,29.76,29.13,29.31,418510,0
+RYN.US,D,20240725,000000,29.31,29.9,29.15,29.45,539419,0
+RYN.US,D,20240726,000000,29.65,30.03,29.575,29.95,533611,0
+RYN.US,D,20240729,000000,29.87,30.16,29.61,29.8,405131,0
+RYN.US,D,20240730,000000,29.92,30.4,29.7,30.25,413159,0
+RYN.US,D,20240731,000000,30.18,30.74,30.18,30.33,560792,0
+RYN.US,D,20240801,000000,30.51,30.85,30.255,30.74,664813,0
+RYN.US,D,20240802,000000,30.68,31.34,30.5514,31.18,1844686,0
+RYN.US,D,20240805,000000,30.75,31.1128,30.45,30.53,1019284,0
+RYN.US,D,20240806,000000,30.46,31.11,30.38,30.93,781052,0
+RYN.US,D,20240807,000000,31.05,31.39,30.56,30.6,685792,0
+RYN.US,D,20240808,000000,28.7,29.96,28.7,29.35,969377,0
+RYN.US,D,20240809,000000,29.32,29.52,28.965,29.44,591968,0
+RYN.US,D,20240812,000000,29.3,29.3,28.74,28.96,601047,0
+RYN.US,D,20240813,000000,29.19,29.37,29.02,29.2,421991,0
+RYN.US,D,20240814,000000,29.19,29.26,28.8575,29,452204,0
+RYN.US,D,20240815,000000,29.14,29.56,28.99,29.31,573610,0
+RYN.US,D,20240816,000000,29.26,29.44,29.07,29.41,430829,0
+RYN.US,D,20240819,000000,29.39,29.83,29.33,29.68,414723,0
+RYN.US,D,20240820,000000,29.65,29.74,29.32,29.46,311151,0
+RYN.US,D,20240821,000000,29.43,29.49,29.19,29.37,447658,0
+RYN.US,D,20240822,000000,29.39,29.4533,28.945,29.07,456748,0
+RYN.US,D,20240823,000000,29.24,30.55,29.09,30.48,892650,0
+RYN.US,D,20240826,000000,30.66,30.66,30.24,30.48,367337,0
+RYN.US,D,20240827,000000,30.21,30.38,30.02,30.25,836629,0
+RYN.US,D,20240828,000000,30.31,30.63,30.27,30.46,919787,0
+RYN.US,D,20240829,000000,30.39,30.7803,30.33,30.64,515295,0
+RYN.US,D,20240830,000000,30.77,30.85,30.53,30.81,743325,0
+RYN.US,D,20240903,000000,30.63,31.38,30.63,30.87,514156,0
+RYN.US,D,20240904,000000,30.93,31.18,30.66,30.82,445883,0
+RYN.US,D,20240905,000000,30.94,31.11,30.53,30.63,344645,0
+RYN.US,D,20240906,000000,30.69,30.98,30.45,30.75,345352,0
+RYN.US,D,20240909,000000,30.67,30.96,30.08,30.26,414851,0
+RYN.US,D,20240910,000000,30.34,31.05,30.1506,30.84,409514,0
+RYN.US,D,20240911,000000,30.57,30.85,30.16,30.84,488179,0
+RYN.US,D,20240912,000000,30.66,31.59,30.66,31.49,633789,0
+RYN.US,D,20240913,000000,31.75,32.23,31.505,32.03,628796,0
+RYN.US,D,20240916,000000,31.87,32.02,31.54,31.59,453059,0
+RYN.US,D,20240917,000000,31.65,31.89,31.585,31.7,447670,0
+RYN.US,D,20240918,000000,31.88,31.93,31.2175,31.58,529236,0
+RYN.US,D,20240919,000000,31.9,32.135,31.77,31.77,517803,0
+RYN.US,D,20240920,000000,31.74,31.97,31.469,31.87,2185933,0
+RYN.US,D,20240923,000000,31.98,32.1,31.65,31.91,571284,0
+RYN.US,D,20240924,000000,31.85,32.345,31.85,32.25,568049,0
+RYN.US,D,20240925,000000,32.26,32.39,31.58,31.76,563360,0
+RYN.US,D,20240926,000000,31.84,32.07,31.63,31.75,1368161,0
+RYN.US,D,20240927,000000,32.01,32.51,31.99,32.15,645503,0
+RYN.US,D,20240930,000000,32.08,32.35,31.9,32.18,1315764,0
+RYN.US,D,20241001,000000,32.21,32.235,31.62,31.84,623745,0
+RYN.US,D,20241002,000000,31.63,31.97,31.56,31.82,328676,0
+RYN.US,D,20241003,000000,31.69,31.735,31.285,31.58,506410,0
+RYN.US,D,20241004,000000,31.4,31.88,31.32,31.78,656564,0
+RYN.US,D,20241007,000000,31.64,31.68,31.35,31.66,356405,0
+RYN.US,D,20241008,000000,31.69,31.8,31.45,31.63,375929,0
+RYN.US,D,20241009,000000,31.5,31.71,31.36,31.62,512789,0
+RYN.US,D,20241010,000000,31.52,31.5385,31.23,31.34,418433,0
+RYN.US,D,20241011,000000,31.49,31.735,31.3909,31.64,335610,0
+RYN.US,D,20241014,000000,31.66,31.915,31.54,31.74,297092,0
+RYN.US,D,20241015,000000,31.88,32.3,31.855,31.92,507482,0
+RYN.US,D,20241016,000000,32.09,32.47,31.94,32.33,519258,0
+RYN.US,D,20241017,000000,32.19,32.5,31.85,32.09,1284997,0
+RYN.US,D,20241018,000000,32.03,32.405,31.945,32.36,297401,0
+RYN.US,D,20241021,000000,32.21,32.255,31.86,31.95,285754,0
+RYN.US,D,20241022,000000,31.81,31.92,31.53,31.55,525654,0
+RYN.US,D,20241023,000000,31.67,31.88,31.47,31.63,317523,0
+RYN.US,D,20241024,000000,31.79,31.94,31.646,31.85,449899,0
+RYN.US,D,20241025,000000,32.01,32.14,31.45,31.47,328543,0
+RYN.US,D,20241028,000000,31.47,31.68,31.35,31.43,457712,0
+RYN.US,D,20241029,000000,31.3,31.33,30.51,30.76,592557,0
+RYN.US,D,20241030,000000,30.91,31.735,30.91,31.55,455695,0
+RYN.US,D,20241031,000000,31.45,31.61,31.22,31.23,417889,0
+RYN.US,D,20241101,000000,31.41,31.74,31.07,31.13,384856,0
+RYN.US,D,20241104,000000,31.25,31.835,31.23,31.38,420431,0
+RYN.US,D,20241105,000000,31.27,31.73,31.05,31.68,503047,0
+RYN.US,D,20241106,000000,32,32.19,31.215,31.47,878014,0
+RYN.US,D,20241107,000000,32.48,32.88,31.39,31.64,1018935,0
+RYN.US,D,20241108,000000,31.97,31.97,30.93,30.99,1209305,0
+RYN.US,D,20241111,000000,30.91,31.3,30.13,30.23,940100,0
+RYN.US,D,20241112,000000,30.21,30.4,29.74,29.74,1450944,0
+RYN.US,D,20241113,000000,29.955,30.32,29.905,30.11,1203352,0
+RYN.US,D,20241114,000000,30.07,30.33,29.72,29.72,1236510,0
+RYN.US,D,20241115,000000,29.54,30.11,29.53,29.97,1088677,0
+RYN.US,D,20241118,000000,29.9,30.29,29.7423,30.14,583869,0
+RYN.US,D,20241119,000000,29.94,30.14,29.77,30.07,497109,0
+RYN.US,D,20241120,000000,29.98,30.185,29.71,30.15,386807,0
+RYN.US,D,20241121,000000,30.25,30.48,30.12,30.28,492165,0
+RYN.US,D,20241122,000000,30.425,31.06,30.425,31.05,605091,0
+RYN.US,D,20241125,000000,31.21,31.91,31.205,31.62,671745,0
+RYN.US,D,20241126,000000,31.61,31.83,31.21,31.46,352976,0
+RYN.US,D,20241127,000000,31.615,31.95,31.615,31.82,438858,0
+RYN.US,D,20241129,000000,31.76,32.11,31.76,31.87,344664,0
+RYN.US,D,20241202,000000,31.84,31.84,31.4,31.47,612217,0
+RYN.US,D,20241203,000000,32.57,32.74,31.425,31.71,650020,0
+RYN.US,D,20241204,000000,31.6,31.75,31.33,31.42,527517,0
+RYN.US,D,20241205,000000,31.585,31.585,31.18,31.24,665253,0
+RYN.US,D,20241206,000000,31.66,31.76,31.235,31.46,795318,0
+RYN.US,D,20241209,000000,31.63,32.07,31.45,31.46,735504,0
+RYN.US,D,20241210,000000,31.37,31.46,30.63,30.8,646935,0
+RYN.US,D,20241211,000000,30.785,31.09,30.62,30.99,840549,0
+RYN.US,D,20241212,000000,29.225,29.38,28.84,28.85,702831,0
+RYN.US,D,20241213,000000,28.33,28.92,28.33,28.83,706075,0
+RYN.US,D,20241216,000000,28.77,29.01,28.5,28.55,628532,0
+RYN.US,D,20241217,000000,28,28.38,27.73,27.79,645145,0
+RYN.US,D,20241218,000000,27.71,27.96,26.84,26.88,776907,0
+RYN.US,D,20241219,000000,26.9,27.03,26.14,26.15,724984,0
+RYN.US,D,20241220,000000,26.16,26.74,26.15,26.42,2270400,0
+RYN.US,D,20241223,000000,26.25,26.43,26.02,26.21,1033263,0
+RYN.US,D,20241224,000000,26.2,26.49,26,26.43,242745,0
+RYN.US,D,20241226,000000,26.35,26.42,26.12,26.26,644844,0
+RYN.US,D,20241227,000000,26.3,26.35,25.88,25.96,578599,0
+RYN.US,D,20241230,000000,25.78,25.97,25.46,25.89,879437,0
+RYN.US,D,20241231,000000,25.93,26.1633,25.8,26.1,1093999,0
+RYN.US,D,20250102,000000,26.05,26.3519,26.01,26.05,563916,0
+RYN.US,D,20250103,000000,26.145,26.44,26.03,26.34,420430,0
+RYN.US,D,20250106,000000,26.265,26.85,26.265,26.42,441007,0
+RYN.US,D,20250107,000000,26.48,26.72,26.02,26.11,663342,0
+RYN.US,D,20250108,000000,26.11,26.11,25.32,25.73,1139698,0
+RYN.US,D,20250110,000000,25.38,25.76,24.88,24.95,1331052,0
+RYN.US,D,20250113,000000,25.13,25.5299,25,25.4,1629409,0
+RYN.US,D,20250114,000000,25.5,26,25.42,25.86,573306,0
+RYN.US,D,20250115,000000,26.325,26.62,25.66,25.81,1410414,0
+RYN.US,D,20250116,000000,25.85,26.25,25.81,26.17,838421,0
+RYN.US,D,20250117,000000,26.18,26.84,26.05,26.52,879130,0
+RYN.US,D,20250121,000000,26.675,26.91,26.53,26.75,495720,0
+RYN.US,D,20250122,000000,26.615,26.66,26.13,26.2,461134,0
+RYN.US,D,20250123,000000,26.07,26.42,26.02,26.28,586991,0
+RYN.US,D,20250124,000000,26.13,26.37,26.09,26.3,474617,0
+RYN.US,D,20250127,000000,26.61,27.02,26.49,26.83,448676,0
+RYN.US,D,20250128,000000,26.59,26.78,26.28,26.42,375931,0
+RYN.US,D,20250129,000000,26.19,26.3,25.82,26.01,694620,0
+RYN.US,D,20250130,000000,26.41,26.66,26.07,26.29,800700,0
+RYN.US,D,20250131,000000,25.985,26.38,25.985,26.14,704612,0
+RYN.US,D,20250203,000000,26.03,26.4959,25.83,25.94,1137743,0
+RYN.US,D,20250204,000000,26.06,26.17,25.56,25.7,778165,0
+RYN.US,D,20250205,000000,25.68,25.87,25.53,25.73,694865,0
+RYN.US,D,20250206,000000,26.85,27.11,26.2,26.35,1464433,0
+RYN.US,D,20250207,000000,26.145,26.495,26.019,26.22,1214049,0
+RYN.US,D,20250210,000000,26.38,26.415,25.6,25.69,2676395,0
+RYN.US,D,20250211,000000,25.66,25.71,25.11,25.51,4406234,0
+RYN.US,D,20250212,000000,25.12,25.565,25.1,25.32,1698911,0
+RYN.US,D,20250213,000000,25.38,25.48,25.26,25.47,884891,0
+RYN.US,D,20250214,000000,25.57,25.86,25.24,25.37,1547159,0
+RYN.US,D,20250218,000000,25.38,26.03,25.22,26,891465,0
+RYN.US,D,20250219,000000,25.925,26.0675,25.64,25.74,901943,0
+RYN.US,D,20250220,000000,25.62,26.15,25.58,26.14,787949,0
+RYN.US,D,20250221,000000,26.22,26.25,25.84,25.9,1056284,0
+RYN.US,D,20250224,000000,26.2,26.32,25.84,26.09,865836,0
+RYN.US,D,20250225,000000,26.2,26.43,25.92,26.31,1134709,0
+RYN.US,D,20250226,000000,26.415,26.52,26.07,26.15,993605,0
+RYN.US,D,20250227,000000,26.185,26.63,26,26.51,928266,0
+RYN.US,D,20250228,000000,26.72,26.8699,26.315,26.49,1856798,0
+RYN.US,D,20250303,000000,26.495,27.2,26.28,27.19,1011878,0
+RYN.US,D,20250304,000000,27.17,27.39,26.95,26.97,1139838,0
+RYN.US,D,20250305,000000,27.11,27.49,26.75,27.33,1468409,0
+RYN.US,D,20250306,000000,27.28,27.28,26.595,26.89,849070,0
+RYN.US,D,20250307,000000,27.1,27.375,26.96,27.29,1002207,0
+RYN.US,D,20250310,000000,27.62,27.96,27.18,27.19,1458544,0
+RYN.US,D,20250311,000000,27.5,27.82,27.075,27.31,1213465,0
+RYN.US,D,20250312,000000,27.725,27.725,26.87,27.22,1979407,0
+RYN.US,D,20250313,000000,27.2549,27.51,27.03,27.27,943283,0
+RYN.US,D,20250314,000000,27.84,28.02,27.455,27.94,867269,0
+RYN.US,D,20250317,000000,27.68,28.17,27.5308,27.85,1175795,0
+RYN.US,D,20250318,000000,27.96,28.19,27.65,28.06,1095060,0
+RYN.US,D,20250319,000000,27.8,28.19,27.72,28.11,1090004,0
+RYN.US,D,20250320,000000,28.01,28.305,28,28.24,792272,0
+RYN.US,D,20250321,000000,27.9601,28.15,27.49,27.58,3015764,0
+RYN.US,D,20250324,000000,27.55,27.96,27.34,27.84,929070,0
+RYN.US,D,20250325,000000,27.96,27.96,27.1,27.47,973776,0
+RYN.US,D,20250326,000000,27.4,27.795,27.4,27.68,950953,0
+RYN.US,D,20250327,000000,27.68,28.045,27.54,27.85,880121,0
+RYN.US,D,20250328,000000,27.85,28.035,27.57,27.83,742710,0
+RYN.US,D,20250331,000000,27.85,28.09,27.75,27.88,1096946,0
+RYN.US,D,20250401,000000,28.01,28.04,27.66,28.02,947911,0
+RYN.US,D,20250402,000000,27.975,28.09,27.81,27.99,547822,0
+RYN.US,D,20250403,000000,27.725,28.14,26.85,26.91,1054440,0
+RYN.US,D,20250404,000000,26.55,26.62,25.01,25.04,1812421,0
+RYN.US,D,20250407,000000,24.54,24.69,23.53,24.19,3581046,0
+RYN.US,D,20250408,000000,24.92,24.92,23.25,23.53,1670090,0
+RYN.US,D,20250409,000000,23.195,24.775,22.8,24.62,1490988,0
+RYN.US,D,20250410,000000,24.4,24.74,23.68,24.24,1214165,0
+RYN.US,D,20250411,000000,24.12,24.63,23.74,24.59,1205242,0
+RYN.US,D,20250414,000000,24.84,25.21,24.7784,24.98,806567,0
+RYN.US,D,20250415,000000,25.01,25.33,24.835,24.96,779001,0
+RYN.US,D,20250416,000000,25.23,25.27,24.85,25.06,916105,0
+RYN.US,D,20250417,000000,25.145,25.58,25.145,25.28,770739,0
+RYN.US,D,20250421,000000,25.11,25.13,24.28,24.63,671693,0
+RYN.US,D,20250422,000000,25.03,25.12,24.61,24.92,662281,0
+RYN.US,D,20250423,000000,25.23,25.64,24.66,24.78,692312,0
+RYN.US,D,20250424,000000,24.71,24.96,24.54,24.77,915797,0
+RYN.US,D,20250425,000000,24.55,24.625,24.34,24.45,708139,0
+RYN.US,D,20250428,000000,24.5,24.73,24.3901,24.63,789546,0
+RYN.US,D,20250429,000000,24.52,24.64,24.27,24.52,771168,0
+RYN.US,D,20250430,000000,24.38,24.59,24.09,24.46,1715225,0
+RYN.US,D,20250501,000000,23.985,23.985,23.035,23.59,2371793,0
+RYN.US,D,20250502,000000,23.85,24.055,23.49,23.67,1737297,0
+RYN.US,D,20250505,000000,23.58,23.71,23.12,23.2,1748405,0
+RYN.US,D,20250506,000000,23.12,23.335,22.87,22.92,1588855,0
+RYN.US,D,20250507,000000,22.91,23.595,22.805,23.47,1653678,0
+RYN.US,D,20250508,000000,23.65,23.79,23.325,23.37,1198858,0
+RYN.US,D,20250509,000000,23.48,23.68,23.32,23.44,919237,0
+RYN.US,D,20250512,000000,23.82,24.12,23.75,24.12,968182,0
+RYN.US,D,20250513,000000,24.11,24.2,23.74,23.9,1052562,0
+RYN.US,D,20250514,000000,23.78,23.82,23.525,23.66,866263,0
+RYN.US,D,20250515,000000,23.685,24.11,23.61,24.01,1009701,0
+RYN.US,D,20250516,000000,24,24.215,24,24.18,855659,0
+RYN.US,D,20250519,000000,24.1,24.11,23.78,24.04,1009492,0
+RYN.US,D,20250520,000000,23.91,24.15,23.865,23.91,690261,0
+RYN.US,D,20250521,000000,23.92,23.92,23.26,23.28,658497,0
+RYN.US,D,20250522,000000,23.305,23.475,23.2,23.34,657528,0
+RYN.US,D,20250523,000000,23.19,23.365,23.1,23.31,569491,0
+RYN.US,D,20250527,000000,23.495,23.75,23.04,23.59,1735437,0
+RYN.US,D,20250528,000000,23.685,23.75,23.11,23.39,1225048,0
+RYN.US,D,20250529,000000,23.4,23.88,23.39,23.78,717293,0
+RYN.US,D,20250530,000000,23.72,23.975,23.595,23.7,1551841,0
+RYN.US,D,20250602,000000,23.55,23.58,23.13,23.29,788506,0
+RYN.US,D,20250603,000000,23.18,23.38,22.87,23.32,1050619,0
+RYN.US,D,20250604,000000,23.43,23.595,23.35,23.48,939657,0
+RYN.US,D,20250605,000000,23.55,23.58,23.21,23.43,576059,0
+RYN.US,D,20250606,000000,23.54,23.7625,23.37,23.46,609981,0
+RYN.US,D,20250609,000000,23.48,23.93,23.38,23.79,765142,0
+RYN.US,D,20250610,000000,23.94,24.295,23.725,24.13,1011400,0
+RYN.US,D,20250611,000000,24.235,24.29,23.78,23.86,591666,0
+RYN.US,D,20250612,000000,23.79,23.93,23.625,23.86,563130,0
+RYN.US,D,20250613,000000,23.76,23.85,23.32,23.43,631111,0
+RYN.US,D,20250616,000000,23.36,23.365,22.91,22.93,1115484,0
+RYN.US,D,20250617,000000,22.945,22.945,22.3,22.51,1540383,0
+RYN.US,D,20250618,000000,22.495,22.76,22.4196,22.61,913226,0
+RYN.US,D,20250620,000000,22.65,22.85,22.5,22.6,1568618,0
+RYN.US,D,20250623,000000,22.6,22.81,22.45,22.79,1287324,0
+RYN.US,D,20250624,000000,22.85,22.9981,22.68,22.87,1460086,0
+RYN.US,D,20250625,000000,22.69,22.855,22.3,22.33,1033952,0
+RYN.US,D,20250626,000000,22.42,22.7,22.35,22.68,1039334,0
+RYN.US,D,20250627,000000,22.75,22.805,22.055,22.12,2450134,0
+RYN.US,D,20250630,000000,22.18,22.24,21.84,22.18,1251251,0
+RYN.US,D,20250701,000000,22.01,23.17,21.97,22.77,1804098,0
+RYN.US,D,20250702,000000,22.96,23.295,22.72,23.17,1268801,0
+RYN.US,D,20250703,000000,23.18,23.27,23,23.1,721430,0
+RYN.US,D,20250707,000000,22.875,23.07,22.59,22.68,1100884,0
+RYN.US,D,20250708,000000,22.68,23.1,22.61,23.08,1302324,0
+RYN.US,D,20250709,000000,23.15,23.59,23.04,23.51,1823803,0
+RYN.US,D,20250710,000000,23.63,23.8892,23.49,23.53,1115121,0
+RYN.US,D,20250711,000000,23.43,23.7,23.12,23.5,790734,0
+RYN.US,D,20250714,000000,23.35,23.52,23.26,23.39,707687,0
+RYN.US,D,20250715,000000,23.51,23.55,23.085,23.25,1143547,0
+RYN.US,D,20250716,000000,23.36,23.715,23.3,23.68,1220136,0
+RYN.US,D,20250717,000000,23.705,23.89,23.43,23.55,2114382,0
+RYN.US,D,20250718,000000,23.58,23.65,23.43,23.56,1229410,0
+RYN.US,D,20250721,000000,23.7,23.96,23.54,23.55,831423,0
+RYN.US,D,20250722,000000,23.69,24.39,23.64,24.35,747791,0
+RYN.US,D,20250723,000000,24.365,24.57,24.14,24.14,1044111,0
+RYN.US,D,20250724,000000,23.94,24.17,23.84,23.86,709943,0
+RYN.US,D,20250725,000000,23.88,24.35,23.815,24.12,864897,0
+RYN.US,D,20250728,000000,24.125,24.145,23.5,23.54,708510,0
+RYN.US,D,20250729,000000,23.655,23.92,23.475,23.71,751220,0
+RYN.US,D,20250730,000000,23.74,24.2,23.44,23.56,1161770,0
+RYN.US,D,20250731,000000,23.54,23.765,23.135,23.31,1613197,0
+RYN.US,D,20250801,000000,23.495,23.53,23.18,23.42,1192953,0
+RYN.US,D,20250804,000000,23.6,23.82,23.4427,23.66,1036045,0
+RYN.US,D,20250805,000000,23.69,24.085,23.6,23.89,961525,0
+RYN.US,D,20250806,000000,23.785,24,23.65,23.84,1172225,0
+RYN.US,D,20250807,000000,25.345,26.17,24.82,25.81,2625316,0
+RYN.US,D,20250808,000000,25.73,26.16,25.63,26.05,1224279,0
+RYN.US,D,20250811,000000,26.06,26.175,25.8784,25.89,1010131,0
+RYN.US,D,20250812,000000,25.895,26.28,25.86,26.25,1038245,0
+RYN.US,D,20250813,000000,26.365,26.83,26.25,26.78,1062374,0
+RYN.US,D,20250814,000000,26.575,26.615,26.29,26.55,732454,0
+RYN.US,D,20250815,000000,26.5083,26.56,26.21,26.32,908891,0
+RYN.US,D,20250818,000000,26.41,26.525,26.15,26.15,960719,0
+RYN.US,D,20250819,000000,26.31,26.695,26.285,26.66,782039,0
+RYN.US,D,20250820,000000,26.78,26.915,26.5601,26.65,956534,0
+RYN.US,D,20250821,000000,26.5,26.68,26.39,26.62,738648,0
+RYN.US,D,20250822,000000,26.8,27.335,26.7,27.11,951349,0
+RYN.US,D,20250825,000000,27.01,27.1,26.74,26.8,850745,0
+RYN.US,D,20250826,000000,26.665,26.71,26.31,26.47,1079515,0
+RYN.US,D,20250827,000000,26.47,26.71,26.22,26.4,1015327,0
+RYN.US,D,20250828,000000,26.39,26.47,25.9,26.25,884176,0
+RYN.US,D,20250829,000000,26.28,26.44,26.16,26.28,1048859,0
+RYN.US,D,20250902,000000,26.11,26.165,25.71,25.81,866773,0
+RYN.US,D,20250903,000000,25.825,26.015,25.69,25.74,937333,0
+RYN.US,D,20250904,000000,25.87,26.3,25.65,26.3,804861,0
+RYN.US,D,20250905,000000,26.57,26.96,26.445,26.75,778445,0
+RYN.US,D,20250908,000000,26.56,26.725,26.2,26.62,1126424,0
+RYN.US,D,20250909,000000,26.4,26.565,26.115,26.19,882231,0
+RYN.US,D,20250910,000000,26.02,26.32,26.02,26.18,754024,0
+RYN.US,D,20250911,000000,26.29,26.8,26.26,26.77,1219150,0
+RYN.US,D,20250912,000000,26.72,26.78,26.28,26.3,816285,0
+RYN.US,D,20250915,000000,26.33,26.45,25.91,26.1,1485539,0
+RYN.US,D,20250916,000000,25.84,26.11,25.82,25.94,1344950,0
+RYN.US,D,20250917,000000,25.95,26.37,25.69,25.72,1642853,0
+RYN.US,D,20250918,000000,25.6713,26.285,25.6713,26.03,782679,0
+RYN.US,D,20250919,000000,26.075,26.08,25.66,25.71,2720394,0
+RYN.US,D,20250922,000000,25.82,25.925,25.47,25.65,1576082,0
+RYN.US,D,20250923,000000,25.815,26.0067,25.69,25.87,772681,0
+RYN.US,D,20250924,000000,26.01,26.3,25.83,26.19,1134328,0
+RYN.US,D,20250925,000000,26.0376,26.19,25.755,25.94,907723,0
+RYN.US,D,20250926,000000,25.96,26.47,25.87,26.45,813661,0
+RYN.US,D,20250929,000000,26.54,26.54,26.145,26.35,663884,0
+RYN.US,D,20250930,000000,26.3,26.65,26.21,26.54,1152787,0
+RYN.US,D,20251001,000000,26.645,26.955,26.43,26.92,800089,0
+RYN.US,D,20251002,000000,26.82,26.975,26.55,26.9,760176,0
+RYN.US,D,20251003,000000,26.955,27.06,26.755,26.9,637718,0
+RYN.US,D,20251006,000000,26.97,27.02,26.58,26.58,748252,0
+RYN.US,D,20251007,000000,26.608,26.65,26.235,26.35,909659,0
+RYN.US,D,20251008,000000,26.4075,26.7398,26.2,26.66,593716,0
+RYN.US,D,20251009,000000,26.73,26.75,26.1,26.24,472294,0
+RYN.US,D,20251010,000000,26.44,26.45,25.43,25.44,505579,0
+RYN.US,D,20251013,000000,25.675,25.96,25.47,25.9,544032,0
+RYN.US,D,20251014,000000,25.43,25.97,24.09,24.18,3718091,0
+RYN.US,D,20251015,000000,24.21,24.63,24.1,24.18,1801691,0
+RYN.US,D,20251016,000000,24.25,25.29,24.24,24.79,2014954,0
+RYN.US,D,20251017,000000,24.92,25.21,24.7007,24.91,1406587,0
+RYN.US,D,20251020,000000,25.09,25.1299,24.51,24.57,1597253,0
+RYN.US,D,20251021,000000,24.53,24.775,24.42,24.7,1117128,0
+RYN.US,D,20251022,000000,24.695,24.84,24.31,24.33,1325898,0
+RYN.US,D,20251023,000000,24.21,24.725,24.02,24.67,1471824,0
+RYN.US,D,20251024,000000,23.375,23.565,23.08,23.3,1549915,0
+RYN.US,D,20251027,000000,23.44,23.48,23.1,23.33,1250837,0
+RYN.US,D,20251028,000000,23.305,23.44,23.05,23.28,1213621,0
+RYN.US,D,20251029,000000,23.01,23.14,22.56,22.58,1708927,0
+RYN.US,D,20251030,000000,22.51,22.73,22.48,22.53,1182584,0
+RYN.US,D,20251031,000000,22.47,22.56,21.89,22.07,1714062,0
+RYN.US,D,20251103,000000,21.95,21.995,21.35,21.78,2490042,0
+RYN.US,D,20251104,000000,21.66,21.83,21.23,21.79,2179522,0
+RYN.US,D,20251105,000000,21.86,22.21,21.73,22.08,2042962,0
+RYN.US,D,20251106,000000,22.45,23.33,22.01,22.43,2389344,0
+RYN.US,D,20251107,000000,22.55,23.06,22.45,23.03,1515071,0
+RYN.US,D,20251110,000000,23.03,23.05,22.35,22.56,1505517,0
+RYN.US,D,20251111,000000,22.7,22.775,22.335,22.38,1312334,0
+RYN.US,D,20251112,000000,22.355,22.4899,21.97,22.14,1404709,0
+RYN.US,D,20251113,000000,22.05,22.37,22,22.12,1218513,0
+RYN.US,D,20251114,000000,22.02,22.13,21.685,21.79,1067278,0
+RYN.US,D,20251117,000000,21.735,21.76,21.36,21.48,2135589,0
+RYN.US,D,20251118,000000,21.74,21.74,21.17,21.36,1934449,0
+RYN.US,D,20251119,000000,21.41,21.44,21.06,21.3,1383927,0
+RYN.US,D,20251120,000000,21.46,21.72,21.2701,21.52,1467281,0
+RYN.US,D,20251121,000000,21.69,22.15,21.52,21.92,1155592,0
+RYN.US,D,20251124,000000,21.9,21.95,21.38,21.53,1762264,0
+RYN.US,D,20251125,000000,21.625,21.975,21.6137,21.9,989282,0
+RYN.US,D,20251126,000000,21.9,22.2199,21.82,21.93,903748,0
+RYN.US,D,20251128,000000,22,22.29,21.96,22.21,449378,0
+RYN.US,D,20251201,000000,21.98,22.13,21.59,21.63,1040648,0
+RYN.US,D,20251202,000000,21.86,21.86,21.43,21.43,1058533,0
+RYN.US,D,20251203,000000,21.5,21.667,21.185,21.29,1241778,0
+RYN.US,D,20251204,000000,21.3,21.49,21.22,21.44,1367461,0
+RYN.US,D,20251205,000000,21.45,21.71,21.395,21.51,1250569,0
+RYN.US,D,20251208,000000,21.6,22.04,21.53,21.87,1455103,0
+RYN.US,D,20251209,000000,21.94,22.01,21.48,21.51,1374695,0
+RYN.US,D,20251210,000000,21.35,22.47,21.2401,22.3,2426459,0
+RYN.US,D,20251211,000000,22.49,22.85,21.975,22.01,1816970,0
+RYN.US,D,20251212,000000,22.17,22.28,21.59,21.85,1909989,0
+RYN.US,D,20251215,000000,21.98,22.09,21.65,22.03,1929886,0
+RYN.US,D,20251216,000000,21.925,22.075,21.72,22.01,1854878,0
+RYN.US,D,20251217,000000,22.08,22.465,22.01,22.46,1970353,0
+RYN.US,D,20251218,000000,22.69,22.69,21.73,21.78,2091710,0
+RYN.US,D,20251219,000000,21.715,22.24,21.715,21.78,3200381,0
+RYN.US,D,20251222,000000,21.72,21.845,21.28,21.45,1760861,0
+RYN.US,D,20251223,000000,21.52,21.7656,21.36,21.7,1863385,0
+RYN.US,D,20251224,000000,21.76,21.92,21.62,21.84,926322,0
+RYN.US,D,20251226,000000,21.865,21.88,21.64,21.78,879763,0
+RYN.US,D,20251229,000000,21.8,21.89,21.67,21.68,1033175,0
+RYN.US,D,20251230,000000,21.695,21.835,21.55,21.74,874489,0
+RYN.US,D,20251231,000000,21.71,21.76,21.53,21.65,1429683,0
+RYN.US,D,20260102,000000,21.65,21.745,21.358,21.61,1489963,0
+RYN.US,D,20260105,000000,21.55,22.41,21.55,22.24,2255649,0
+RYN.US,D,20260106,000000,22.07,22.07,21.52,21.82,2972312,0
+RYN.US,D,20260107,000000,21.85,21.855,21.46,21.66,1978313,0
+RYN.US,D,20260108,000000,21.51,22.475,21.45,22.44,1494032,0
+RYN.US,D,20260109,000000,22.4,23.5,22.4,23.45,2235538,0
+RYN.US,D,20260112,000000,23.44,23.6,22.95,23.19,1451789,0
+RYN.US,D,20260113,000000,23.2,23.3338,22.925,23.06,1420507,0
+RYN.US,D,20260114,000000,23.075,24.08,23.07,24.06,2334457,0
+RYN.US,D,20260115,000000,24.14,24.42,23.85,24.11,1727287,0
+RYN.US,D,20260116,000000,24.14,24.78,24.02,24.65,1703680,0
+RYN.US,D,20260120,000000,24.38,24.51,24.075,24.29,1632741,0
+RYN.US,D,20260121,000000,24.52,24.66,24.33,24.56,2083720,0
+RYN.US,D,20260122,000000,24.82,24.82,23.77,23.9,2092975,0
+RYN.US,D,20260123,000000,23.87,24.03,23.5867,24,1838760,0
+RYN.US,D,20260126,000000,24.01,24.01,23.32,23.4,2866361,0
+RYN.US,D,20260127,000000,23.41,23.475,22.72,23.08,3200157,0
+RYN.US,D,20260128,000000,22.975,23,22.295,22.49,4324345,0
+RYN.US,D,20260129,000000,22.62,22.67,21.97,22.6,4939342,0
+RYN.US,D,20260130,000000,22.44,23.26,21.9,22.74,16024712,0
+RYN.US,D,20260202,000000,22.61,22.9,22.395,22.57,4023432,0
+RYN.US,D,20260203,000000,22.575,22.79,22.33,22.55,3530157,0
+RYN.US,D,20260204,000000,22.75,22.98,22.54,22.77,4720637,0
+RYN.US,D,20260205,000000,22.5,22.8069,22.37,22.52,3207965,0
+RYN.US,D,20260206,000000,22.615,22.75,22.44,22.46,3135932,0
+RYN.US,D,20260209,000000,22.49,22.52,22.04,22.4,2518338,0
+RYN.US,D,20260210,000000,22.465,22.6,22.27,22.43,3173369,0
+RYN.US,D,20260211,000000,22.65,22.73,22.3,22.36,3312578,0
+RYN.US,D,20260212,000000,22.95,23.405,22.48,22.49,3883424,0
+RYN.US,D,20260213,000000,23.23,23.79,23.09,23.6,4882355,0
+RYN.US,D,20260217,000000,23.74,23.7423,23.2,23.65,3995113,0
+RYN.US,D,20260218,000000,23.61,23.79,23.49,23.5,2964840,0
diff --git a/daily/us/nyse stocks/2/s.us.txt b/daily/us/nyse stocks/2/s.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..560a16e3dae1441ceb5c6f084e1cccf2e30fdc2e
--- /dev/null
+++ b/daily/us/nyse stocks/2/s.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+S.US,D,20210630,000000,46,46.5,41.11,42.5,20587281,0
+S.US,D,20210701,000000,44.28,44.75,39.94,40.04,6293429,0
+S.US,D,20210702,000000,42.11,45.2,41.33,44.59,4637064,0
+S.US,D,20210706,000000,45.81,50.59,45.53,49.5,7135819,0
+S.US,D,20210707,000000,52.98,54.05,49.8,51.49,7092822,0
+S.US,D,20210708,000000,50,50.98,45.25,50,3722163,0
+S.US,D,20210709,000000,51.38,51.8,48.25,49.24,1495713,0
+S.US,D,20210712,000000,50.5,51.17,48.41,50.58,1445027,0
+S.US,D,20210713,000000,50.63,51.04,47.33,49.01,1467982,0
+S.US,D,20210714,000000,49.01,50.14,44.99,46,2561610,0
+S.US,D,20210715,000000,47.06,47.24,42.8,43.4,1686044,0
+S.US,D,20210716,000000,43.5,47.35,43.2101,44.15,1608485,0
+S.US,D,20210719,000000,43.91,47.82,43.0201,47,1757437,0
+S.US,D,20210720,000000,47.24,47.75,45.2627,47.45,988434,0
+S.US,D,20210721,000000,47.45,49.31,46.55,47.1,931977,0
+S.US,D,20210722,000000,46.35,48.7,45.821,47.77,1011937,0
+S.US,D,20210723,000000,48.09,49.2,46.06,46.56,753020,0
+S.US,D,20210726,000000,48.49,50.38,47.72,49.5,1793282,0
+S.US,D,20210727,000000,49.75,50.03,46.6701,47.6,1003737,0
+S.US,D,20210728,000000,48,50.87,48,49.81,1288345,0
+S.US,D,20210729,000000,50.4,51.74,49.6744,50.56,1066932,0
+S.US,D,20210730,000000,50,55.29,48.59,49.31,2361125,0
+S.US,D,20210802,000000,50.7,53.03,50.1709,51.97,1174844,0
+S.US,D,20210803,000000,52.12,53.5,51.37,51.87,1271536,0
+S.US,D,20210804,000000,51.5,51.96,49.63,50.06,1232317,0
+S.US,D,20210805,000000,50,52.7,49.75,52.5,1421025,0
+S.US,D,20210806,000000,52.53,53.09,50.3538,50.89,922114,0
+S.US,D,20210809,000000,51.08,51.96,49.7,50.61,730624,0
+S.US,D,20210810,000000,50.59,51.25,49.01,49.31,1040822,0
+S.US,D,20210811,000000,49.01,49.125,46.57,46.64,1371695,0
+S.US,D,20210812,000000,47.1,50.33,46.65,49.68,930071,0
+S.US,D,20210813,000000,49.68,50.95,48.8848,50.36,580469,0
+S.US,D,20210816,000000,49.49,50.28,47.54,49.35,887367,0
+S.US,D,20210817,000000,48.5,48.5,46.2501,47.02,1319011,0
+S.US,D,20210818,000000,47.24,49.78,47.24,48.7,608757,0
+S.US,D,20210819,000000,47.99,51.5,47.78,50.36,925397,0
+S.US,D,20210820,000000,50.01,51.36,49.13,51.29,707137,0
+S.US,D,20210823,000000,51.2,56,51.2,53.13,2008833,0
+S.US,D,20210824,000000,54.97,59.12,54.5,56.7,2206050,0
+S.US,D,20210825,000000,57.7,60.11,55.8601,59.39,1341002,0
+S.US,D,20210826,000000,59.64,64.03,59.46,61.01,2035007,0
+S.US,D,20210827,000000,62.5,66,62.35,64.9,1705914,0
+S.US,D,20210830,000000,65.03,66.66,64.18,65.19,1432935,0
+S.US,D,20210831,000000,64.73,65.56,63.83,63.93,1420288,0
+S.US,D,20210901,000000,63.43,68.7,63.31,67.26,1806220,0
+S.US,D,20210902,000000,68.61,68.77,64.3358,64.78,1421802,0
+S.US,D,20210903,000000,64.68,69.4217,64.64,69.04,1373951,0
+S.US,D,20210907,000000,69.48,73.47,69.48,71.01,2962510,0
+S.US,D,20210908,000000,70.18,70.65,65.51,68.24,4258472,0
+S.US,D,20210909,000000,69.11,72.95,62.04,66.04,5642518,0
+S.US,D,20210910,000000,67,68,62.01,63.75,3897825,0
+S.US,D,20210913,000000,64.18,64.44,58.52,61,3800117,0
+S.US,D,20210914,000000,61.5,62.8872,61.09,62.1,1969981,0
+S.US,D,20210915,000000,61.5,67.55,61.35,67.51,2537630,0
+S.US,D,20210916,000000,67.06,72.76,66.76,72.75,3405604,0
+S.US,D,20210917,000000,71.7,72.4,66.8102,69.25,7320164,0
+S.US,D,20210920,000000,64,66.66,62,63.88,3454617,0
+S.US,D,20210921,000000,64.81,65.19,61.8,64.16,3106908,0
+S.US,D,20210922,000000,64.62,65.52,62.5,64.36,1983546,0
+S.US,D,20210923,000000,64.53,65,60.1,60.87,3074979,0
+S.US,D,20210924,000000,60.01,62.3398,60,61.06,1886255,0
+S.US,D,20210927,000000,60.05,60.535,56.41,57.1,3273923,0
+S.US,D,20210928,000000,55.38,56.96,53.85,55.65,11096626,0
+S.US,D,20210929,000000,55.8,58.77,54.38,54.38,5155924,0
+S.US,D,20210930,000000,55.16,56.28,52.96,53.57,3184528,0
+S.US,D,20211001,000000,54.03,55.9,52.09,55.24,2991507,0
+S.US,D,20211004,000000,55.32,55.495,50.58,51.37,2839867,0
+S.US,D,20211005,000000,51.5,53.88,50.99,51.35,1721518,0
+S.US,D,20211006,000000,50.5,53.94,50.4911,53.49,2454308,0
+S.US,D,20211007,000000,54.51,59,54.3,56.76,2475829,0
+S.US,D,20211008,000000,57.32,57.94,54.65,54.65,1310109,0
+S.US,D,20211011,000000,54.03,54.94,52.15,52.39,1199646,0
+S.US,D,20211012,000000,53.56,56.49,52.82,54.94,1784164,0
+S.US,D,20211013,000000,55.28,59.75,55.28,59.06,1876903,0
+S.US,D,20211014,000000,61.06,62.94,59.38,60,1810599,0
+S.US,D,20211015,000000,61.05,61.12,58.2,59.58,936883,0
+S.US,D,20211018,000000,59.61,63.66,59.58,62.64,1328897,0
+S.US,D,20211019,000000,63.61,64.98,61.26,62.49,1472276,0
+S.US,D,20211020,000000,63,63.8,61.23,62.56,839419,0
+S.US,D,20211021,000000,62.78,67.96,62.5,65.76,1484006,0
+S.US,D,20211022,000000,66.13,66.27,63.01,63.79,982054,0
+S.US,D,20211025,000000,64.07,66.5,63.19,65.26,942546,0
+S.US,D,20211026,000000,66.36,67.78,63.82,66,1263985,0
+S.US,D,20211027,000000,66.11,68.5,63.51,63.79,1096230,0
+S.US,D,20211028,000000,63.7,64.7975,61.81,64.01,1077492,0
+S.US,D,20211029,000000,64,67.25,63.9001,66.4,1010574,0
+S.US,D,20211101,000000,66.68,67.2,63.6901,66.97,1168966,0
+S.US,D,20211102,000000,67,70.67,62.76,64.23,1627404,0
+S.US,D,20211103,000000,64.14,66.3,63.25,65.83,782347,0
+S.US,D,20211104,000000,65.79,69.88,65.31,69.27,1671643,0
+S.US,D,20211105,000000,69.5,69.5,63.88,66.91,2038531,0
+S.US,D,20211108,000000,66.78,70.2989,66.47,69.89,1662596,0
+S.US,D,20211109,000000,70.52,75.49,68.61,74.87,3345730,0
+S.US,D,20211110,000000,72.58,74.39,68.5,70.72,2741846,0
+S.US,D,20211111,000000,72.17,74.09,71.51,73.15,1069058,0
+S.US,D,20211112,000000,74.37,78.53,74.3466,76.3,1927554,0
+S.US,D,20211115,000000,76.87,78.28,71.15,71.55,1775303,0
+S.US,D,20211116,000000,72,75.52,71.78,74.69,1301784,0
+S.US,D,20211117,000000,75,75.125,71.36,73.71,885116,0
+S.US,D,20211118,000000,74.54,74.88,70.13,72.13,1062593,0
+S.US,D,20211119,000000,72.87,75.5,70.07,70.3,1299855,0
+S.US,D,20211122,000000,70.63,70.7999,62.1501,64.03,2784449,0
+S.US,D,20211123,000000,63.01,65.59,58.01,58.26,3865647,0
+S.US,D,20211124,000000,57.56,59.72,55.65,58.44,3608086,0
+S.US,D,20211126,000000,57.79,59.99,56.59,57.63,1309419,0
+S.US,D,20211129,000000,59,59.44,55.6466,58.07,2324843,0
+S.US,D,20211130,000000,58,59.54,52.5,53.97,3574840,0
+S.US,D,20211201,000000,55.42,55.9732,48.4,48.57,3035807,0
+S.US,D,20211202,000000,49.01,52.0473,46.78,50.04,5120851,0
+S.US,D,20211203,000000,50.16,50.5,44.1019,46.23,3756693,0
+S.US,D,20211206,000000,46.22,46.87,43,45.01,3111234,0
+S.US,D,20211207,000000,47.43,52.4,47.38,51.04,7505040,0
+S.US,D,20211208,000000,45.1,49.37,43.04,48.6,12237316,0
+S.US,D,20211209,000000,46.73,48.88,46.26,48.11,13924361,0
+S.US,D,20211210,000000,47.9,50.45,47.51,50.3,8192163,0
+S.US,D,20211213,000000,49.5,50.34,46.72,47.16,8528647,0
+S.US,D,20211214,000000,45,47.11,44.71,46.47,5718299,0
+S.US,D,20211215,000000,46.82,50.55,45.89,50.09,5823360,0
+S.US,D,20211216,000000,50.08,51.5,46.55,47.37,5246558,0
+S.US,D,20211217,000000,45.62,48.47,43.32,47.97,6576774,0
+S.US,D,20211220,000000,46.58,49.61,45.65,49.15,3433432,0
+S.US,D,20211221,000000,49.5,51.08,47.67,50.3,3430310,0
+S.US,D,20211222,000000,50.11,52.81,49.71,51.69,3632768,0
+S.US,D,20211223,000000,51.97,52.52,48.94,51.6,2543953,0
+S.US,D,20211227,000000,52,53.97,51.61,53.2,1991360,0
+S.US,D,20211228,000000,53.3,53.55,51.14,52.22,1494188,0
+S.US,D,20211229,000000,51.99,52.17,49.13,50.63,2061278,0
+S.US,D,20211230,000000,50.54,53.29,49.88,52.31,1753648,0
+S.US,D,20211231,000000,52.05,53.15,50.25,50.49,2399881,0
+S.US,D,20220103,000000,52,52.29,46.67,47.62,6304533,0
+S.US,D,20220104,000000,47.22,47.75,44.51,46.56,3665392,0
+S.US,D,20220105,000000,46.03,46.9999,43.35,43.61,3919660,0
+S.US,D,20220106,000000,42.86,44.9994,41.42,43.34,5350815,0
+S.US,D,20220107,000000,43.46,45.44,42.636,44.33,3526189,0
+S.US,D,20220110,000000,42.76,46.1,40.74,45.87,5173729,0
+S.US,D,20220111,000000,44.54,49.03,44,48.88,3459767,0
+S.US,D,20220112,000000,49.15,50.1057,46.85,46.99,3777365,0
+S.US,D,20220113,000000,47.12,47.4,41.84,42.21,4409108,0
+S.US,D,20220114,000000,41.97,43.208,41.25,42.68,3177503,0
+S.US,D,20220118,000000,41.65,43.48,40.84,41.2,3008604,0
+S.US,D,20220119,000000,41.05,43,40.65,41.38,2282209,0
+S.US,D,20220120,000000,42.56,44.8,41.72,41.84,4032892,0
+S.US,D,20220121,000000,41.23,42.48,39.79,40.11,6309620,0
+S.US,D,20220124,000000,38.48,41.605,35.9,41.49,5317182,0
+S.US,D,20220125,000000,39.51,41.3,37.5,39.26,3828539,0
+S.US,D,20220126,000000,40.93,44.8,39.6,39.93,4692206,0
+S.US,D,20220127,000000,41.38,41.6871,38.33,38.44,2324001,0
+S.US,D,20220128,000000,38.83,40.67,36.6,40.54,2582353,0
+S.US,D,20220131,000000,41.88,44.95,41.5,44.75,2669044,0
+S.US,D,20220201,000000,44.96,46.94,43.27,46.89,2418709,0
+S.US,D,20220202,000000,45.41,46.27,43.22,43.89,2763066,0
+S.US,D,20220203,000000,41.81,43.21,40.9,40.9,2384620,0
+S.US,D,20220204,000000,41.43,43.62,40.9,42.85,2050592,0
+S.US,D,20220207,000000,43,46.19,42.95,43.67,2263861,0
+S.US,D,20220208,000000,42.37,44.03,41.75,43.34,4225756,0
+S.US,D,20220209,000000,43.7,46.985,43.66,46.56,3963733,0
+S.US,D,20220210,000000,43.79,48.46,42.81,46.43,4671894,0
+S.US,D,20220211,000000,46.37,47.17,44.4198,45.08,2786033,0
+S.US,D,20220214,000000,44.07,46,43.04,44.2,2666309,0
+S.US,D,20220215,000000,44.5,46.02,43.35,45.99,3353222,0
+S.US,D,20220216,000000,46.05,46.14,44.05,44.88,2540696,0
+S.US,D,20220217,000000,44.1,44.63,41.01,41.26,2891178,0
+S.US,D,20220218,000000,41.5,42.24,38.58,38.99,7466504,0
+S.US,D,20220222,000000,38.53,40.22,37.335,37.51,2618600,0
+S.US,D,20220223,000000,35.82,38.15,34.03,34.09,6661483,0
+S.US,D,20220224,000000,32.09,39.42,31.83,39.13,7522796,0
+S.US,D,20220225,000000,38.1,40.17,37.55,38.82,4027478,0
+S.US,D,20220228,000000,39.57,42.22,38.77,41.5,4542463,0
+S.US,D,20220301,000000,42.42,44.74,41.87,42.02,4256743,0
+S.US,D,20220302,000000,42.19,43.02,40.1289,42.77,3438880,0
+S.US,D,20220303,000000,42.09,42.3,39.42,41.05,3746988,0
+S.US,D,20220304,000000,39,39.8,36.27,36.74,5651540,0
+S.US,D,20220307,000000,37.55,38.58,33.68,33.92,4542349,0
+S.US,D,20220308,000000,34,34.52,32.1,32.29,5336585,0
+S.US,D,20220309,000000,32.73,35.0299,32.17,34.64,6544571,0
+S.US,D,20220310,000000,34.75,36.15,33.89,35.24,5604457,0
+S.US,D,20220311,000000,34.42,35.28,32.61,32.91,4710657,0
+S.US,D,20220314,000000,32.95,33.73,29.3,29.55,9201471,0
+S.US,D,20220315,000000,30.51,31.75,29.67,30.89,9694950,0
+S.US,D,20220316,000000,30.77,36.83,30.77,35.05,14845615,0
+S.US,D,20220317,000000,33.58,38,33.58,37.67,8896939,0
+S.US,D,20220318,000000,37.09,40.67,36.92,40.57,27709123,0
+S.US,D,20220321,000000,39.12,40.3,37.8272,38.48,6007686,0
+S.US,D,20220322,000000,39.56,42.1,38.6,41.27,5099429,0
+S.US,D,20220323,000000,40.2,42.295,39.16,41.7,3761653,0
+S.US,D,20220324,000000,41.44,42.8,40.33,42.38,2425554,0
+S.US,D,20220325,000000,42.84,42.84,39.04,40.48,3179544,0
+S.US,D,20220328,000000,40.54,41.53,39.5586,40.46,2118068,0
+S.US,D,20220329,000000,40.16,41.15,38.26,40.78,4468259,0
+S.US,D,20220330,000000,40.41,41,38.55,38.87,2945725,0
+S.US,D,20220331,000000,38.93,40.53,37.94,38.74,2020953,0
+S.US,D,20220401,000000,38.81,39.41,38.1,38.88,2396553,0
+S.US,D,20220404,000000,39.38,41.68,39.06,41.54,4646696,0
+S.US,D,20220405,000000,41.54,41.55,37.65,38.22,4318323,0
+S.US,D,20220406,000000,37.41,37.43,34.56,35.45,4714408,0
+S.US,D,20220407,000000,35.75,36.954,34.74,35.28,3409505,0
+S.US,D,20220408,000000,35.07,35.15,33.92,34.02,3545955,0
+S.US,D,20220411,000000,33.27,34.91,32.79,34.05,5572008,0
+S.US,D,20220412,000000,34.84,35.98,33.98,34.04,3573467,0
+S.US,D,20220413,000000,34.04,38.57,33.7,38.35,4263946,0
+S.US,D,20220414,000000,37.6,37.95,36.74,37.12,2810506,0
+S.US,D,20220418,000000,37,37.79,35.78,36.49,2951446,0
+S.US,D,20220419,000000,36.4,38.31,35.73,37.93,1903814,0
+S.US,D,20220420,000000,38.19,38.29,35.61,36.23,2824916,0
+S.US,D,20220421,000000,36.5,37.36,33.185,33.53,3516975,0
+S.US,D,20220422,000000,33.8,34.5,32.56,32.68,2448161,0
+S.US,D,20220425,000000,32.07,35.64,31.961,35.38,4191767,0
+S.US,D,20220426,000000,34.83,35.34,33.73,34.11,2925164,0
+S.US,D,20220427,000000,34.13,35.325,32.68,33.3,3210609,0
+S.US,D,20220428,000000,33.34,35.46,32.55,34.93,1851958,0
+S.US,D,20220429,000000,34.97,36.5,33.12,33.27,1535556,0
+S.US,D,20220502,000000,32.99,33.97,32.3349,33.79,1592155,0
+S.US,D,20220503,000000,33.27,34.75,31.95,32.47,1956052,0
+S.US,D,20220504,000000,32.57,32.98,29.56,32.8,3924219,0
+S.US,D,20220505,000000,31.88,32.32,28.955,29.29,2665989,0
+S.US,D,20220506,000000,28.61,28.61,25.46,26.11,5066656,0
+S.US,D,20220509,000000,25.21,25.5,21.5901,21.94,5917306,0
+S.US,D,20220510,000000,22.83,24,20.63,21.71,5161502,0
+S.US,D,20220511,000000,21.39,22.34,19.57,19.64,4201856,0
+S.US,D,20220512,000000,18.87,23.48,18.64,21.51,5864765,0
+S.US,D,20220513,000000,22.22,26.6937,22.22,24.05,9404595,0
+S.US,D,20220516,000000,23.31,24.25,22.09,22.42,3254191,0
+S.US,D,20220517,000000,23.09,23.96,21.25,22.96,2436427,0
+S.US,D,20220518,000000,22.5,22.84,21.06,21.59,2455511,0
+S.US,D,20220519,000000,21.64,24.19,21.63,23.49,3098493,0
+S.US,D,20220520,000000,24.49,25.43,23.2,24.77,3981926,0
+S.US,D,20220523,000000,24.08,24.91,23.3,24.04,2263898,0
+S.US,D,20220524,000000,23.48,23.56,21.75,22.09,2305050,0
+S.US,D,20220525,000000,22.16,23.79,22.16,23.62,2784504,0
+S.US,D,20220526,000000,23.09,25.45,23.01,24.75,2680708,0
+S.US,D,20220527,000000,25,27.18,25,26.97,3079676,0
+S.US,D,20220531,000000,26.99,27.26,23.73,23.79,4954623,0
+S.US,D,20220601,000000,24.1,25.26,23.4,24.64,5263013,0
+S.US,D,20220602,000000,23.15,26.3,23.1,25.18,7167563,0
+S.US,D,20220603,000000,24.85,24.85,23.495,23.91,4899693,0
+S.US,D,20220606,000000,24.21,24.74,22.72,23.07,4406068,0
+S.US,D,20220607,000000,22.8,24.7,22.69,24.25,3323857,0
+S.US,D,20220608,000000,24.67,26.22,24.6,25.69,4042526,0
+S.US,D,20220609,000000,25.16,26.12,24.23,24.41,3159334,0
+S.US,D,20220610,000000,23.61,23.96,22.03,22.53,3698181,0
+S.US,D,20220613,000000,21.39,21.8,20.03,21.14,6031056,0
+S.US,D,20220614,000000,21.51,22.7,20.925,21.8,3858660,0
+S.US,D,20220615,000000,22.06,23.02,21.33,22.1,6240435,0
+S.US,D,20220616,000000,21.12,22.1499,20.84,21.74,6713304,0
+S.US,D,20220617,000000,21.85,23.44,21.66,23.27,13620099,0
+S.US,D,20220621,000000,23.34,25.17,23.15,23.66,4873907,0
+S.US,D,20220622,000000,22.92,24.26,22.8848,23.33,3986193,0
+S.US,D,20220623,000000,23.61,25.77,23.3,25.6,4455115,0
+S.US,D,20220624,000000,25.6,26.65,25.22,26.49,13502158,0
+S.US,D,20220627,000000,26.49,26.67,24.86,25.38,3657079,0
+S.US,D,20220628,000000,25.25,25.8408,24.33,24.72,3483116,0
+S.US,D,20220629,000000,24.59,25.04,24.1684,24.65,2170773,0
+S.US,D,20220630,000000,24.39,24.39,23.03,23.33,3273744,0
+S.US,D,20220701,000000,23.5,24.34,22.89,23.48,2377506,0
+S.US,D,20220705,000000,23.13,25.25,22.6,25.19,3367326,0
+S.US,D,20220706,000000,25.49,26.02,24.53,25.1,2439194,0
+S.US,D,20220707,000000,25.01,26.245,24.94,26.19,2916193,0
+S.US,D,20220708,000000,25.7,27.719,25.31,26.81,3022141,0
+S.US,D,20220711,000000,27.41,28,25.54,26.28,3820358,0
+S.US,D,20220712,000000,26.34,27.42,23.65,23.81,4236432,0
+S.US,D,20220713,000000,23.01,24.26,22.5,23.8,3654157,0
+S.US,D,20220714,000000,23.51,23.88,22.44,22.49,3335199,0
+S.US,D,20220715,000000,22.97,23.86,22.69,23.84,6863592,0
+S.US,D,20220718,000000,24.48,25.415,24.33,24.52,3609069,0
+S.US,D,20220719,000000,24.83,25.23,24.18,25.02,2392046,0
+S.US,D,20220720,000000,25.08,26.54,24.95,26.25,2232863,0
+S.US,D,20220721,000000,26,26.57,25.3846,26.48,1557105,0
+S.US,D,20220722,000000,26.5,27.25,24.86,25.56,1666816,0
+S.US,D,20220725,000000,25.37,25.37,24.28,24.63,1600045,0
+S.US,D,20220726,000000,24.56,24.61,22.69,23.01,1921048,0
+S.US,D,20220727,000000,23.74,24.68,23.47,24.53,1617370,0
+S.US,D,20220728,000000,24.5,25.26,23.89,25.09,2055182,0
+S.US,D,20220729,000000,25.09,25.4,24.33,24.85,1672003,0
+S.US,D,20220801,000000,24.37,25.53,23.84,24.81,1704521,0
+S.US,D,20220802,000000,24.47,25.71,24.45,25.2,2610632,0
+S.US,D,20220803,000000,25.75,27.23,25.6,27.1,2667829,0
+S.US,D,20220804,000000,26.84,27.04,25.65,26.26,2315090,0
+S.US,D,20220805,000000,25.61,26.73,25.33,26.36,2112705,0
+S.US,D,20220808,000000,26.45,28.48,26.4,27.26,3306874,0
+S.US,D,20220809,000000,26.8,26.9799,25.055,25.11,1958499,0
+S.US,D,20220810,000000,26.62,28.17,26.62,28.11,3083495,0
+S.US,D,20220811,000000,28.99,29.12,27.19,27.26,2516740,0
+S.US,D,20220812,000000,27.52,28.07,26.9,28.04,1636668,0
+S.US,D,20220815,000000,27.5,28.93,27.32,28.9,1963130,0
+S.US,D,20220816,000000,29.2,29.8463,27.8,28.62,3053278,0
+S.US,D,20220817,000000,28.15,28.19,27.01,27.74,2191184,0
+S.US,D,20220818,000000,27.57,28.26,27.11,27.83,1243485,0
+S.US,D,20220819,000000,27.49,27.59,26.08,26.38,1951615,0
+S.US,D,20220822,000000,25.92,26.26,25.3793,26.21,2061236,0
+S.US,D,20220823,000000,27,28.66,26.934,27.78,2627017,0
+S.US,D,20220824,000000,27.7,29.095,27.5,28.4,2286092,0
+S.US,D,20220825,000000,28.9,29.47,28.08,28.81,2656595,0
+S.US,D,20220826,000000,28.76,28.83,27.5,27.76,1683666,0
+S.US,D,20220829,000000,27.36,28.22,27.3,27.92,2418682,0
+S.US,D,20220830,000000,28.25,28.76,27.3,27.87,2376352,0
+S.US,D,20220831,000000,28.3,30,27.16,27.31,5900811,0
+S.US,D,20220901,000000,27.79,27.89,23.6,25.7,8439988,0
+S.US,D,20220902,000000,26.39,26.59,24.9,25.29,3970228,0
+S.US,D,20220906,000000,25.4,25.68,24.51,25,2155976,0
+S.US,D,20220907,000000,24.93,25.98,24.61,25.7,1973374,0
+S.US,D,20220908,000000,25.32,26.99,25.31,26.63,2318353,0
+S.US,D,20220909,000000,27.12,28.63,27.12,28.05,3107049,0
+S.US,D,20220912,000000,28.39,29.44,28.33,29.33,2729013,0
+S.US,D,20220913,000000,26.86,28,26.85,27.74,3164767,0
+S.US,D,20220914,000000,27.69,28.2,27.1574,28.01,2391824,0
+S.US,D,20220915,000000,27.69,28.63,27.46,27.86,1964771,0
+S.US,D,20220916,000000,27.06,27.11,26.11,26.47,6118195,0
+S.US,D,20220919,000000,26.33,27.585,26.05,27.48,1699596,0
+S.US,D,20220920,000000,27.22,27.7,26.665,26.95,1524464,0
+S.US,D,20220921,000000,27.12,27.945,26.6,26.74,2010661,0
+S.US,D,20220922,000000,26.55,26.99,24.86,24.89,2548291,0
+S.US,D,20220923,000000,24.39,24.95,24.0802,24.79,1680302,0
+S.US,D,20220926,000000,24.7,25.87,24.7,25.27,1900575,0
+S.US,D,20220927,000000,26,26.75,25.32,25.76,2178187,0
+S.US,D,20220928,000000,25.74,26.66,25.6,26.53,1724888,0
+S.US,D,20220929,000000,25.88,26.1216,24.8995,26.01,1885820,0
+S.US,D,20220930,000000,25.9,26.62,25.27,25.56,2573865,0
+S.US,D,20221003,000000,25.7,26.35,25.06,26.03,2586458,0
+S.US,D,20221004,000000,26.83,28.14,26.78,27.63,2975566,0
+S.US,D,20221005,000000,26.92,27.86,26.63,27.69,1698370,0
+S.US,D,20221006,000000,27.55,28.59,27.52,27.68,1776106,0
+S.US,D,20221007,000000,26.99,27.27,26.11,26.54,2024548,0
+S.US,D,20221010,000000,26.49,26.7,23.67,24.09,3577884,0
+S.US,D,20221011,000000,24.03,24.155,21.82,23.1,5859671,0
+S.US,D,20221012,000000,23.1,23.21,21.81,22.45,3730665,0
+S.US,D,20221013,000000,21.35,22.1292,20.41,21.78,4646203,0
+S.US,D,20221014,000000,22.2,22.44,20.29,20.72,3273367,0
+S.US,D,20221017,000000,21.3,22.68,21.3,22.53,3920272,0
+S.US,D,20221018,000000,23.51,23.77,22.59,22.93,2537037,0
+S.US,D,20221019,000000,22.47,22.68,21.485,21.65,2220139,0
+S.US,D,20221020,000000,21.8,23.14,21.8,22.68,2738576,0
+S.US,D,20221021,000000,22.5,23.18,21.98,22.64,4148824,0
+S.US,D,20221024,000000,22.5,22.72,21.82,22.36,1979749,0
+S.US,D,20221025,000000,22.64,23.865,22.64,23.71,2293603,0
+S.US,D,20221026,000000,22.99,24.72,22.43,23.58,2457824,0
+S.US,D,20221027,000000,23.83,24.36,22.9414,23.29,1846208,0
+S.US,D,20221028,000000,23.05,23.7,22.67,23.42,2001532,0
+S.US,D,20221031,000000,23.13,23.59,22.73,22.84,2291935,0
+S.US,D,20221101,000000,23.19,24.2,22.2,22.2,1967926,0
+S.US,D,20221102,000000,22.15,22.2258,20.6,20.85,3504002,0
+S.US,D,20221103,000000,20.59,21.12,19.88,19.98,4839486,0
+S.US,D,20221104,000000,20.27,20.28,17.19,17.64,5978058,0
+S.US,D,20221107,000000,17.78,17.94,16.01,16.64,6291329,0
+S.US,D,20221108,000000,16.75,17.83,16.45,16.99,4496824,0
+S.US,D,20221109,000000,16.53,16.6,15.43,15.46,4913835,0
+S.US,D,20221110,000000,17.13,18.39,16.94,17.8,7001864,0
+S.US,D,20221111,000000,17.8,19.69,17.66,19.05,6237564,0
+S.US,D,20221114,000000,18.88,19,17.78,18.22,5228739,0
+S.US,D,20221115,000000,19.3,19.8,18.78,19.3,5658754,0
+S.US,D,20221116,000000,18.79,19.05,17.215,17.43,4419941,0
+S.US,D,20221117,000000,16.96,17.51,16.65,16.91,3436210,0
+S.US,D,20221118,000000,17.71,17.71,16.6,16.64,2326864,0
+S.US,D,20221121,000000,16.37,16.585,15.98,16.18,2101513,0
+S.US,D,20221122,000000,16,16.345,15.6,16.33,2731015,0
+S.US,D,20221123,000000,16.35,16.77,16.01,16.48,2099316,0
+S.US,D,20221125,000000,16.31,16.47,16.18,16.32,789272,0
+S.US,D,20221128,000000,16.09,16.24,15.75,16.06,2643390,0
+S.US,D,20221129,000000,16.02,16.19,15.35,15.45,2786649,0
+S.US,D,20221130,000000,14.29,14.63,13.27,14.5,10345302,0
+S.US,D,20221201,000000,14.62,15.68,14.5845,15.03,5568021,0
+S.US,D,20221202,000000,14.49,14.8,14.16,14.78,5192364,0
+S.US,D,20221205,000000,14.62,14.98,14.05,14.25,5769019,0
+S.US,D,20221206,000000,14.25,14.58,13.745,14.1,7329996,0
+S.US,D,20221207,000000,14.01,14.64,12.8,13.97,8643476,0
+S.US,D,20221208,000000,14.02,15.46,13.78,15.24,8132734,0
+S.US,D,20221209,000000,15.1,15.77,15.1,15.37,3679511,0
+S.US,D,20221212,000000,15.38,16.1,15.371,15.88,5474748,0
+S.US,D,20221213,000000,17.08,17.34,15.32,15.63,5116554,0
+S.US,D,20221214,000000,15.61,15.905,14.91,15.03,4081043,0
+S.US,D,20221215,000000,14.7,15.27,14.265,14.44,4557112,0
+S.US,D,20221216,000000,14.4,14.66,13.83,13.98,7973519,0
+S.US,D,20221219,000000,13.81,13.81,13.03,13.17,3645707,0
+S.US,D,20221220,000000,12.99,13.73,12.88,13.67,4563217,0
+S.US,D,20221221,000000,13.75,13.9,13.23,13.62,2984803,0
+S.US,D,20221222,000000,13.34,13.52,13.01,13.44,2348948,0
+S.US,D,20221223,000000,13.35,13.39,12.86,13.27,2094496,0
+S.US,D,20221227,000000,13.09,13.265,12.78,13.08,4165983,0
+S.US,D,20221228,000000,13.08,13.33,12.91,13.23,3084260,0
+S.US,D,20221229,000000,13.5,14.45,13.35,14.36,3509266,0
+S.US,D,20221230,000000,14.02,14.69,14.02,14.59,2717329,0
+S.US,D,20230103,000000,15.01,15.4,14.53,14.57,6334984,0
+S.US,D,20230104,000000,14.86,15.07,14.12,14.99,6131751,0
+S.US,D,20230105,000000,14.55,14.56,13.025,13.26,5835764,0
+S.US,D,20230106,000000,13.29,13.53,12.69,13.28,4148422,0
+S.US,D,20230109,000000,13.52,14.32,13.42,13.64,4277210,0
+S.US,D,20230110,000000,13.46,14.29,13.165,14.25,5765078,0
+S.US,D,20230111,000000,14.43,14.56,14.075,14.39,3551707,0
+S.US,D,20230112,000000,13.29,14.22,13.11,14.2,7638272,0
+S.US,D,20230113,000000,14.21,14.58,14.08,14.32,3934198,0
+S.US,D,20230117,000000,14.32,14.725,13.735,14.51,7228166,0
+S.US,D,20230118,000000,14.6,15.205,13.99,14.01,5523823,0
+S.US,D,20230119,000000,13.79,14.15,13.49,13.81,4415537,0
+S.US,D,20230120,000000,13.97,14.66,13.82,14.38,9246338,0
+S.US,D,20230123,000000,14.2,14.94,13.975,14.82,4246183,0
+S.US,D,20230124,000000,14.95,15.62,14.395,14.5,4430100,0
+S.US,D,20230125,000000,13.98,14.435,13.6884,14.38,3932939,0
+S.US,D,20230126,000000,14.83,15.08,14.115,14.52,3313516,0
+S.US,D,20230127,000000,14.38,15.23,14.35,15.02,4925776,0
+S.US,D,20230130,000000,14.88,14.97,14.42,14.59,4497938,0
+S.US,D,20230131,000000,14.71,15.11,14.4,15.09,8411917,0
+S.US,D,20230201,000000,15.09,16.005,14.88,15.82,6179658,0
+S.US,D,20230202,000000,16.5,17.36,16.1,16.74,8258102,0
+S.US,D,20230203,000000,15.98,16.5573,15.695,15.71,5079001,0
+S.US,D,20230206,000000,15.4,15.75,15.05,15.07,4617666,0
+S.US,D,20230207,000000,15.12,16.17,14.78,16.07,4926077,0
+S.US,D,20230208,000000,16.31,16.58,15.66,15.75,2650053,0
+S.US,D,20230209,000000,16.03,16.44,15.9,15.95,3210782,0
+S.US,D,20230210,000000,15.66,15.7088,15.055,15.25,4669480,0
+S.US,D,20230213,000000,15.41,16.0329,15.34,15.53,3991863,0
+S.US,D,20230214,000000,15.27,16.705,15.01,16.65,4694567,0
+S.US,D,20230215,000000,16.64,17.26,16.48,17.23,4398988,0
+S.US,D,20230216,000000,16.74,16.77,16.27,16.4,3418864,0
+S.US,D,20230217,000000,16.29,16.29,15.57,15.94,4378980,0
+S.US,D,20230221,000000,15.32,15.75,15.11,15.32,4286195,0
+S.US,D,20230222,000000,15.56,15.97,15.42,15.78,3852058,0
+S.US,D,20230223,000000,16.01,16.18,15.32,15.84,2558955,0
+S.US,D,20230224,000000,15.43,15.67,15.24,15.46,4124251,0
+S.US,D,20230227,000000,15.66,16.075,15.625,15.74,3038546,0
+S.US,D,20230228,000000,15.75,16.21,15.75,15.99,8755729,0
+S.US,D,20230301,000000,15.99,16.16,15.17,15.32,4082929,0
+S.US,D,20230302,000000,15.11,15.78,15.06,15.66,4668700,0
+S.US,D,20230303,000000,15.82,16.49,15.71,16.45,4992423,0
+S.US,D,20230306,000000,16.44,16.62,15.86,16.15,5190536,0
+S.US,D,20230307,000000,16.14,16.4766,15.54,15.61,5626233,0
+S.US,D,20230308,000000,15.91,15.91,15.09,15.52,10092591,0
+S.US,D,20230309,000000,15.37,15.61,14.46,14.59,6645571,0
+S.US,D,20230310,000000,14.48,14.59,13.71,13.91,12191469,0
+S.US,D,20230313,000000,13.76,14.2497,13.245,13.96,9927142,0
+S.US,D,20230314,000000,14.02,14.49,13.8,14.47,12823399,0
+S.US,D,20230315,000000,15.5,16.24,15.2,15.54,15607021,0
+S.US,D,20230316,000000,15.65,15.77,15.13,15.22,8489146,0
+S.US,D,20230317,000000,15.17,15.56,14.88,15.07,9041606,0
+S.US,D,20230320,000000,14.66,14.84,14.36,14.7,5879095,0
+S.US,D,20230321,000000,14.78,15.065,14.665,14.97,5858599,0
+S.US,D,20230322,000000,14.96,15.03,14.29,14.29,6489830,0
+S.US,D,20230323,000000,14.44,15.11,14.44,15.07,5281066,0
+S.US,D,20230324,000000,15.07,15.325,14.615,14.64,3938586,0
+S.US,D,20230327,000000,14.8,15.305,14.61,15.19,5743909,0
+S.US,D,20230328,000000,15.17,15.455,14.715,14.8,4883089,0
+S.US,D,20230329,000000,14.95,15.15,14.66,14.89,4669244,0
+S.US,D,20230330,000000,15.15,15.29,14.9825,15.26,3670374,0
+S.US,D,20230331,000000,15.34,16.62,15.235,16.36,7831200,0
+S.US,D,20230403,000000,16.11,16.58,16.05,16.47,5901192,0
+S.US,D,20230404,000000,16.62,17.165,16.46,16.87,9942585,0
+S.US,D,20230405,000000,16.74,17.02,15.78,16.27,7969039,0
+S.US,D,20230406,000000,16.02,16.715,15.81,16.65,8628573,0
+S.US,D,20230410,000000,16.34,16.495,15.73,16.42,5773788,0
+S.US,D,20230411,000000,16.42,16.8,16.085,16.51,4241861,0
+S.US,D,20230412,000000,16.93,17.32,16.5927,17.01,5077335,0
+S.US,D,20230413,000000,17.3,17.92,17.23,17.54,11241102,0
+S.US,D,20230414,000000,17.49,17.96,17.2103,17.87,4839628,0
+S.US,D,20230417,000000,17.91,18.13,17.485,17.67,4915790,0
+S.US,D,20230418,000000,17.96,18.33,17.71,17.87,3873546,0
+S.US,D,20230419,000000,17.56,17.75,17.1904,17.57,4318397,0
+S.US,D,20230420,000000,17.25,18.015,17.14,17.9,6600096,0
+S.US,D,20230421,000000,18.07,18.995,17.85,18.58,8897204,0
+S.US,D,20230424,000000,18.72,18.72,17.405,17.48,7333710,0
+S.US,D,20230425,000000,17,17.17,16.44,16.58,7029175,0
+S.US,D,20230426,000000,16.99,17.37,16.685,16.78,3965474,0
+S.US,D,20230427,000000,17.15,17.2798,16.61,17.04,5710022,0
+S.US,D,20230428,000000,16.55,16.7,15.665,16.07,6900565,0
+S.US,D,20230501,000000,15.91,16.51,15.802,16.41,8944108,0
+S.US,D,20230502,000000,16.21,16.39,15.405,15.73,5571429,0
+S.US,D,20230503,000000,15.76,15.95,15.29,15.52,8977885,0
+S.US,D,20230504,000000,15.72,15.95,15.48,15.84,6094321,0
+S.US,D,20230505,000000,15.97,16.98,15.93,16.89,6953654,0
+S.US,D,20230508,000000,17.25,17.71,17.18,17.48,7133838,0
+S.US,D,20230509,000000,17.28,17.8553,17.24,17.42,7398654,0
+S.US,D,20230510,000000,17.71,18.2,17.59,17.95,5815197,0
+S.US,D,20230511,000000,17.97,18.225,17.72,18.21,5772699,0
+S.US,D,20230512,000000,18.29,18.5,17.505,17.57,4846963,0
+S.US,D,20230515,000000,17.57,18.645,17.42,18.26,7047698,0
+S.US,D,20230516,000000,18.03,18.295,17.79,18.16,3745591,0
+S.US,D,20230517,000000,18.28,18.72,18.09,18.35,3927104,0
+S.US,D,20230518,000000,18.37,19.389,18.37,19.15,6875264,0
+S.US,D,20230519,000000,19,19.2,18.53,18.75,4898326,0
+S.US,D,20230522,000000,18.86,19.4799,18.68,19.12,6255744,0
+S.US,D,20230523,000000,19,19.7,18.9,19.02,4242959,0
+S.US,D,20230524,000000,18.8,19.93,18.74,19.88,7885688,0
+S.US,D,20230525,000000,20.73,20.94,19.779,20.13,4657540,0
+S.US,D,20230526,000000,20.24,21.15,20.18,20.65,3770004,0
+S.US,D,20230530,000000,21.52,21.955,20.8125,21.12,7665883,0
+S.US,D,20230531,000000,20.93,21.45,20.74,21.38,9420759,0
+S.US,D,20230601,000000,20.26,20.91,19.9,20.72,17541218,0
+S.US,D,20230602,000000,13.2,14.25,12.86,13.44,61486682,0
+S.US,D,20230605,000000,13.33,13.33,12.71,12.77,16832757,0
+S.US,D,20230606,000000,12.64,13.905,12.43,13.69,20407897,0
+S.US,D,20230607,000000,13.8,14.48,13.622,13.68,15822715,0
+S.US,D,20230608,000000,13.71,15.08,13.7,14.92,16465383,0
+S.US,D,20230609,000000,15.09,15.25,14.405,14.55,9755082,0
+S.US,D,20230612,000000,15.81,16.09,15.33,15.74,11456165,0
+S.US,D,20230613,000000,15.98,16.18,15.62,15.79,7803202,0
+S.US,D,20230614,000000,15.76,16.18,15.57,16.1,8569726,0
+S.US,D,20230615,000000,15.78,16.76,15.72,16.65,8252342,0
+S.US,D,20230616,000000,17.26,17.275,16.01,16.09,16471523,0
+S.US,D,20230620,000000,15.97,16.25,15.23,15.27,6877528,0
+S.US,D,20230621,000000,15.09,15.335,14.54,15.11,7612864,0
+S.US,D,20230622,000000,15.11,15.63,14.94,15.24,5060430,0
+S.US,D,20230623,000000,15,15.52,14.72,15.45,8801386,0
+S.US,D,20230626,000000,15.35,15.54,14.84,14.93,6113292,0
+S.US,D,20230627,000000,15.15,15.63,15.0493,15.57,5879322,0
+S.US,D,20230628,000000,15.4,15.61,14.815,14.88,10064178,0
+S.US,D,20230629,000000,14.86,15.1788,14.68,14.86,7047702,0
+S.US,D,20230630,000000,15.02,15.6,15.02,15.1,9353750,0
+S.US,D,20230703,000000,15.22,15.24,14.86,15.13,3963188,0
+S.US,D,20230705,000000,15,15.23,14.9,15.03,6951017,0
+S.US,D,20230706,000000,14.65,14.805,14.32,14.41,6150736,0
+S.US,D,20230707,000000,14.42,14.66,14.195,14.29,5851431,0
+S.US,D,20230710,000000,14.14,14.7,14.08,14.59,5557735,0
+S.US,D,20230711,000000,14.75,15.13,14.575,14.95,6828983,0
+S.US,D,20230712,000000,15.29,15.39,14.51,14.62,7439248,0
+S.US,D,20230713,000000,14.83,15.3784,14.8,15.11,6170490,0
+S.US,D,20230714,000000,15.07,15.27,14.4114,14.46,6746869,0
+S.US,D,20230717,000000,14.43,14.885,14.4,14.65,5506135,0
+S.US,D,20230718,000000,14.56,15,14.5027,14.95,4511118,0
+S.US,D,20230719,000000,15.14,15.6599,15,15.51,7272837,0
+S.US,D,20230720,000000,15.16,15.2,14.485,14.58,6851102,0
+S.US,D,20230721,000000,14.81,15.075,14.605,14.94,7718312,0
+S.US,D,20230724,000000,15,15.08,14.46,14.6,6496123,0
+S.US,D,20230725,000000,14.77,15.08,14.73,14.75,5096416,0
+S.US,D,20230726,000000,14.64,15.475,14.54,15.4,6848832,0
+S.US,D,20230727,000000,15.71,15.74,14.705,14.77,6913474,0
+S.US,D,20230728,000000,15.13,15.5999,15.045,15.48,4840930,0
+S.US,D,20230731,000000,15.75,16.69,15.72,16.67,8691877,0
+S.US,D,20230801,000000,16.5,17,16.23,16.95,4213882,0
+S.US,D,20230802,000000,16.66,16.66,15.53,16.01,8057757,0
+S.US,D,20230803,000000,15.96,16.1501,15.745,15.97,5165974,0
+S.US,D,20230804,000000,15.9,15.92,15.04,15.67,6514915,0
+S.US,D,20230807,000000,15.57,15.67,15,15.6,5805879,0
+S.US,D,20230808,000000,15.13,15.17,14.535,14.89,8776327,0
+S.US,D,20230809,000000,14.96,15.36,14.745,15.13,5934197,0
+S.US,D,20230810,000000,15.33,15.635,14.99,14.99,4636855,0
+S.US,D,20230811,000000,14.77,15.315,14.77,15.12,4026699,0
+S.US,D,20230814,000000,14.99,15.32,14.86,15.16,4382288,0
+S.US,D,20230815,000000,15.03,15.19,14.65,14.77,5649481,0
+S.US,D,20230816,000000,14.71,14.93,14.6,14.71,6994635,0
+S.US,D,20230817,000000,14.75,14.78,14.0619,14.24,6417647,0
+S.US,D,20230818,000000,14,14.555,13.87,14.48,6199970,0
+S.US,D,20230821,000000,14.65,17.19,14.56,16.82,30937182,0
+S.US,D,20230822,000000,16.225,16.57,15.98,16.24,16767588,0
+S.US,D,20230823,000000,16.34,16.76,15.97,16.67,8871032,0
+S.US,D,20230824,000000,16.8,16.89,16.02,16.04,8190849,0
+S.US,D,20230825,000000,16.14,17.5,15.83,16.57,12268356,0
+S.US,D,20230828,000000,16.61,16.875,16.09,16.55,8011532,0
+S.US,D,20230829,000000,16.36,17.1,16.36,16.63,8687834,0
+S.US,D,20230830,000000,16.28,16.36,15.551,16.28,12799496,0
+S.US,D,20230831,000000,16.24,16.655,15.92,16.63,15177255,0
+S.US,D,20230901,000000,17.26,18.35,17.165,17.21,15082312,0
+S.US,D,20230905,000000,17,17.92,16.9003,17.89,9314387,0
+S.US,D,20230906,000000,17.57,17.98,17.26,17.33,6372101,0
+S.US,D,20230907,000000,17,17.28,16.815,17.04,4768071,0
+S.US,D,20230908,000000,17.08,17.24,16.745,16.94,4602638,0
+S.US,D,20230911,000000,17.11,17.9,17.07,17.67,5509817,0
+S.US,D,20230912,000000,17.46,17.8,17.01,17.04,5599928,0
+S.US,D,20230913,000000,17.01,17.1,16.66,16.74,4756321,0
+S.US,D,20230914,000000,16.84,17.32,16.805,17.21,4905519,0
+S.US,D,20230915,000000,17.09,17.21,16.78,16.8,13121436,0
+S.US,D,20230918,000000,16.69,16.93,16.55,16.56,5667967,0
+S.US,D,20230919,000000,16.48,16.7,16.123,16.59,4687300,0
+S.US,D,20230920,000000,16.72,17.069,16.52,16.55,4532165,0
+S.US,D,20230921,000000,16.38,16.45,15.51,15.91,7816950,0
+S.US,D,20230922,000000,16.13,16.16,15.75,15.8,4272771,0
+S.US,D,20230925,000000,15.73,15.83,15.542,15.66,3602435,0
+S.US,D,20230926,000000,15.46,15.895,15.38,15.83,5468311,0
+S.US,D,20230927,000000,16.01,16.4186,15.835,16.15,7174375,0
+S.US,D,20230928,000000,15.97,16.41,15.7894,16.34,6113415,0
+S.US,D,20230929,000000,16.64,17.025,16.58,16.86,4810770,0
+S.US,D,20231002,000000,16.85,17.2,16.72,16.87,5563859,0
+S.US,D,20231003,000000,16.68,16.77,16,16.27,7797538,0
+S.US,D,20231004,000000,16.41,16.72,16.17,16.6,4280944,0
+S.US,D,20231005,000000,16.6,16.72,16.015,16.28,2535906,0
+S.US,D,20231006,000000,16.04,16.97,16.02,16.91,3661767,0
+S.US,D,20231009,000000,16.17,16.95,16.02,16.82,4538920,0
+S.US,D,20231010,000000,16.95,17.395,16.93,17.05,4557443,0
+S.US,D,20231011,000000,17.2,17.56,17.1107,17.28,3186812,0
+S.US,D,20231012,000000,17.34,17.36,16.47,16.86,3489116,0
+S.US,D,20231013,000000,16.76,16.83,16.235,16.5,5022676,0
+S.US,D,20231016,000000,16.6,17.435,16.54,17.34,5313696,0
+S.US,D,20231017,000000,17.1,17.93,17.02,17.55,6737376,0
+S.US,D,20231018,000000,17.43,17.6,16.805,16.88,4509766,0
+S.US,D,20231019,000000,17.02,17.155,16.63,16.65,3181863,0
+S.US,D,20231020,000000,16.58,16.59,15.65,15.98,5615086,0
+S.US,D,20231023,000000,15.66,16.14,15.39,16.05,2885630,0
+S.US,D,20231024,000000,16.25,16.83,16.02,16.3,5026497,0
+S.US,D,20231025,000000,16.12,16.26,15.315,15.41,3146977,0
+S.US,D,20231026,000000,15.39,15.65,15.165,15.33,2805777,0
+S.US,D,20231027,000000,15.66,15.7786,15.28,15.32,2521204,0
+S.US,D,20231030,000000,15.59,15.61,15.06,15.32,3065197,0
+S.US,D,20231031,000000,15.36,15.86,15.23,15.63,3188514,0
+S.US,D,20231101,000000,15.68,15.83,15.14,15.56,3962181,0
+S.US,D,20231102,000000,16.07,16.16,15.13,15.15,7619154,0
+S.US,D,20231103,000000,15.21,16.495,15.21,16.11,5789225,0
+S.US,D,20231106,000000,16.19,16.4,15.325,15.48,4620855,0
+S.US,D,20231107,000000,15.88,16.58,15.62,15.94,5348689,0
+S.US,D,20231108,000000,15.95,16.13,15.57,15.64,3644581,0
+S.US,D,20231109,000000,15.77,15.8042,15.265,15.29,3052204,0
+S.US,D,20231110,000000,15.19,15.7,15.12,15.68,3520051,0
+S.US,D,20231113,000000,15.68,16.05,15.5,16.05,3004809,0
+S.US,D,20231114,000000,16.72,17.22,16.64,17.13,6976921,0
+S.US,D,20231115,000000,17.28,17.89,17.035,17.34,5298793,0
+S.US,D,20231116,000000,16.99,17,16.41,16.83,5453854,0
+S.US,D,20231117,000000,16.9,17.29,16.76,17.18,2754760,0
+S.US,D,20231120,000000,17.16,17.65,17.16,17.41,3486803,0
+S.US,D,20231121,000000,17.18,17.375,16.79,17.33,4078102,0
+S.US,D,20231122,000000,17.51,17.75,17.22,17.49,3563133,0
+S.US,D,20231124,000000,17.48,17.94,17.41,17.92,2098342,0
+S.US,D,20231127,000000,17.74,17.895,17.64,17.77,3811239,0
+S.US,D,20231128,000000,17.63,17.84,17.07,17.74,3720055,0
+S.US,D,20231129,000000,17.89,19.205,17.89,19.09,8096595,0
+S.US,D,20231130,000000,19.18,19.29,18.55,19.09,4385530,0
+S.US,D,20231201,000000,18.97,19.85,18.97,19.83,6326596,0
+S.US,D,20231204,000000,19.63,20.245,19.4087,20.24,10546532,0
+S.US,D,20231205,000000,20.4,20.43,19.65,20,12737646,0
+S.US,D,20231206,000000,22.88,24.39,22.3,23.32,25909037,0
+S.US,D,20231207,000000,22.91,23.5,21.87,23.42,13908581,0
+S.US,D,20231208,000000,22.81,24.55,22.52,24,11583589,0
+S.US,D,20231211,000000,24,24.89,23.8401,24.51,8212912,0
+S.US,D,20231212,000000,24.46,26.12,24.08,25.4,10712031,0
+S.US,D,20231213,000000,25.43,26.39,24.76,25.91,7803362,0
+S.US,D,20231214,000000,26.55,27.19,25.305,25.83,11406406,0
+S.US,D,20231215,000000,26.24,26.955,25.87,26.36,12144480,0
+S.US,D,20231218,000000,26.12,27.04,26.1,26.73,5817037,0
+S.US,D,20231219,000000,26.82,27.65,26.75,27.48,6536635,0
+S.US,D,20231220,000000,27.36,27.86,26.37,26.5,6217177,0
+S.US,D,20231221,000000,27.06,27.57,26.79,27.56,4833530,0
+S.US,D,20231222,000000,27.5,27.965,27.32,27.64,4018447,0
+S.US,D,20231226,000000,27.64,27.94,27.501,27.86,2894959,0
+S.US,D,20231227,000000,27.89,27.94,27.3,27.73,5573772,0
+S.US,D,20231228,000000,27.8,27.89,27.355,27.88,3501178,0
+S.US,D,20231229,000000,27.75,27.8799,27.285,27.44,3292675,0
+S.US,D,20240102,000000,26.51,26.545,25.08,25.87,7183717,0
+S.US,D,20240103,000000,25.1,25.32,23.8,23.81,9488298,0
+S.US,D,20240104,000000,23.79,24.135,23.38,23.5,7272899,0
+S.US,D,20240105,000000,23.25,23.82,23.18,23.67,5891050,0
+S.US,D,20240108,000000,23.7,24.1,23.395,23.46,5390402,0
+S.US,D,20240109,000000,23,24.18,22.82,24.16,10417445,0
+S.US,D,20240110,000000,24.29,24.79,24.11,24.53,8708124,0
+S.US,D,20240111,000000,24.53,24.85,24.16,24.3,5617868,0
+S.US,D,20240112,000000,24.26,25.555,24.2,25.33,8262867,0
+S.US,D,20240116,000000,25,25.31,24.64,24.8,4963048,0
+S.US,D,20240117,000000,24.35,24.56,23.375,24.53,3974261,0
+S.US,D,20240118,000000,25.22,25.39,24.44,24.72,4298981,0
+S.US,D,20240119,000000,24.89,25.07,24.33,24.84,4860076,0
+S.US,D,20240122,000000,27.15,27.64,25.76,26.29,8687946,0
+S.US,D,20240123,000000,26.55,27.21,26.3,26.55,4849474,0
+S.US,D,20240124,000000,26.83,27.05,25.69,25.86,4515577,0
+S.US,D,20240125,000000,26.22,26.4,25.42,25.76,2881010,0
+S.US,D,20240126,000000,25.67,26.52,25.56,26.34,3207216,0
+S.US,D,20240129,000000,28.04,28.305,26.93,28.18,7978689,0
+S.US,D,20240130,000000,28.5,28.628,27.13,27.62,6223163,0
+S.US,D,20240131,000000,27.26,27.69,26.71,26.8,4667876,0
+S.US,D,20240201,000000,27.12,27.58,26.41,27.49,4334774,0
+S.US,D,20240202,000000,27.33,28.295,27.04,27.55,6206582,0
+S.US,D,20240205,000000,27.26,27.77,26.62,27.56,3573018,0
+S.US,D,20240206,000000,27.6,27.8,26.53,27.46,4123417,0
+S.US,D,20240207,000000,28.2,28.8,28.02,28.24,6416061,0
+S.US,D,20240208,000000,28.14,29.3,28.12,29.04,4833967,0
+S.US,D,20240209,000000,30,30.2159,29.48,29.7,6104151,0
+S.US,D,20240212,000000,29.53,30.32,29.31,29.7,5581759,0
+S.US,D,20240213,000000,28,29.47,26.78,28.99,7025274,0
+S.US,D,20240214,000000,30.06,30.76,29.65,30,7190268,0
+S.US,D,20240215,000000,30.3,30.36,29.725,30,4310938,0
+S.US,D,20240216,000000,29.79,30.0208,29.06,29.52,4225711,0
+S.US,D,20240220,000000,29.22,29.49,28.5975,29.15,4309292,0
+S.US,D,20240221,000000,26,27.045,25.34,25.6,10882656,0
+S.US,D,20240222,000000,26.64,26.88,25.97,26.35,4741726,0
+S.US,D,20240223,000000,26.67,27.48,26.56,27.22,4257777,0
+S.US,D,20240226,000000,27.25,28.245,27.01,28.02,3887622,0
+S.US,D,20240227,000000,28.25,28.71,28.11,28.5,2634800,0
+S.US,D,20240228,000000,28.36,28.97,28.03,28.22,5363900,0
+S.US,D,20240229,000000,28.66,29.17,27.88,28.17,4890626,0
+S.US,D,20240301,000000,28.25,28.265,27.1858,27.9,4367277,0
+S.US,D,20240304,000000,28.06,28.16,27.02,27.08,3725010,0
+S.US,D,20240305,000000,26.6,26.6,25.03,25.5,7532596,0
+S.US,D,20240306,000000,27.44,28.87,26.52,26.76,8069898,0
+S.US,D,20240307,000000,26.8,27.2999,26.35,27.14,3456382,0
+S.US,D,20240308,000000,27.6,28.31,27.2,27.45,6132286,0
+S.US,D,20240311,000000,26.82,27.2,26.49,26.97,5057515,0
+S.US,D,20240312,000000,27.17,27.985,26.79,27.95,7745512,0
+S.US,D,20240313,000000,27.3,28.28,27.09,27.94,13653452,0
+S.US,D,20240314,000000,24.4,25.15,22.795,23.29,27654898,0
+S.US,D,20240315,000000,23.14,23.183,21.82,22.09,21151507,0
+S.US,D,20240318,000000,22.4,23.39,22.22,23.16,8947156,0
+S.US,D,20240319,000000,22.75,23.01,22.39,22.85,6030202,0
+S.US,D,20240320,000000,22.92,23.45,22.725,23.31,4453080,0
+S.US,D,20240321,000000,23.66,23.99,23.22,23.37,6933693,0
+S.US,D,20240322,000000,23.27,23.29,22.6,22.78,4331490,0
+S.US,D,20240325,000000,22.78,23.0191,22.47,22.48,3663843,0
+S.US,D,20240326,000000,22.63,22.86,22.21,22.22,4932579,0
+S.US,D,20240327,000000,22.49,22.69,22.05,22.68,4279089,0
+S.US,D,20240328,000000,22.72,23.45,22.63,23.31,5173233,0
+S.US,D,20240401,000000,23.33,23.35,22.58,23.01,3917137,0
+S.US,D,20240402,000000,22.42,22.63,22.13,22.55,3739851,0
+S.US,D,20240403,000000,22.35,22.54,22.09,22.35,4317879,0
+S.US,D,20240404,000000,22.6,23.005,21.72,21.86,3950004,0
+S.US,D,20240405,000000,21.9,22.73,21.9,22.6,5581526,0
+S.US,D,20240408,000000,22.9,22.95,22.54,22.91,4280442,0
+S.US,D,20240409,000000,23,23.11,22.3,22.42,3915871,0
+S.US,D,20240410,000000,21.71,22.37,21.642,22.15,3427551,0
+S.US,D,20240411,000000,22.33,22.595,21.97,22.49,2888427,0
+S.US,D,20240412,000000,22.14,22.23,21.52,21.72,3227143,0
+S.US,D,20240415,000000,21.7,21.75,20.51,20.67,6136637,0
+S.US,D,20240416,000000,20.67,20.93,20.28,20.89,3922131,0
+S.US,D,20240417,000000,21.02,21.27,20.63,20.63,2625732,0
+S.US,D,20240418,000000,20.75,21.01,20.54,20.61,2991893,0
+S.US,D,20240419,000000,20.36,20.67,19.9317,20.06,6784030,0
+S.US,D,20240422,000000,20.5,20.63,19.99,20.47,3348890,0
+S.US,D,20240423,000000,20.43,21.415,20.38,21.18,3995342,0
+S.US,D,20240424,000000,21.49,21.725,21.21,21.57,3276459,0
+S.US,D,20240425,000000,21.03,21.265,20.775,21.2,2312228,0
+S.US,D,20240426,000000,21.5,21.78,21.39,21.56,1988678,0
+S.US,D,20240429,000000,21.77,21.92,21.285,21.7,2215066,0
+S.US,D,20240430,000000,21.42,21.695,21.11,21.13,2694442,0
+S.US,D,20240501,000000,21.3,22.21,21.19,21.44,3193817,0
+S.US,D,20240502,000000,21.55,21.64,21.07,21.5,3170659,0
+S.US,D,20240503,000000,21.91,21.98,21.17,21.25,3120780,0
+S.US,D,20240506,000000,21.21,21.76,21.21,21.69,2611685,0
+S.US,D,20240507,000000,21.5,21.775,21.195,21.67,2278491,0
+S.US,D,20240508,000000,21.06,21.44,20.69,20.96,4177086,0
+S.US,D,20240509,000000,20.75,21.28,20.75,21.21,2819604,0
+S.US,D,20240510,000000,21.38,21.42,20.945,21.11,2498277,0
+S.US,D,20240513,000000,21.34,21.765,21.2,21.56,2850950,0
+S.US,D,20240514,000000,21.65,22.07,21.36,21.59,3991182,0
+S.US,D,20240515,000000,22,22.34,21.725,22.31,3153752,0
+S.US,D,20240516,000000,22.23,22.525,22.16,22.17,2925255,0
+S.US,D,20240517,000000,22.21,22.3,21.67,21.89,3305927,0
+S.US,D,20240520,000000,21.97,22.74,21.89,22.67,3059108,0
+S.US,D,20240521,000000,22.33,22.835,22.33,22.55,3021919,0
+S.US,D,20240522,000000,22.6,22.76,22.09,22.19,2025630,0
+S.US,D,20240523,000000,22.54,22.69,21.71,21.72,2818014,0
+S.US,D,20240524,000000,21.71,22.025,21.51,21.62,2608035,0
+S.US,D,20240528,000000,21.67,21.67,20.74,20.9,4911005,0
+S.US,D,20240529,000000,20.5,21.01,20.3309,20.72,5383701,0
+S.US,D,20240530,000000,20.27,20.34,19.235,19.42,9631106,0
+S.US,D,20240531,000000,14.77,17.18,14.33,16.83,29085975,0
+S.US,D,20240603,000000,16.97,17.7,16.895,17.22,8781798,0
+S.US,D,20240604,000000,17.54,17.73,17.13,17.21,6236619,0
+S.US,D,20240605,000000,17.44,17.64,16.61,17.34,7720364,0
+S.US,D,20240606,000000,17.25,17.465,16.92,17.24,6217940,0
+S.US,D,20240607,000000,17.21,17.38,17.065,17.18,3340959,0
+S.US,D,20240610,000000,17.09,18.17,17.04,17.69,6035002,0
+S.US,D,20240611,000000,17.6,17.74,17.26,17.48,4507793,0
+S.US,D,20240612,000000,17.96,18.725,17.9,18.1,5644901,0
+S.US,D,20240613,000000,18.19,18.44,17.9675,18.41,4090215,0
+S.US,D,20240614,000000,18.38,18.62,18.262,18.46,4716774,0
+S.US,D,20240617,000000,18.38,18.58,17.91,18.43,3417177,0
+S.US,D,20240618,000000,18.43,18.595,18.125,18.16,3959064,0
+S.US,D,20240620,000000,18.14,18.25,17.8,17.96,3142350,0
+S.US,D,20240621,000000,17.85,18.35,17.71,18.33,9616573,0
+S.US,D,20240624,000000,18.23,18.85,18.15,18.79,3856753,0
+S.US,D,20240625,000000,18.87,19.2701,18.748,18.82,3916426,0
+S.US,D,20240626,000000,18.76,19.235,18.56,19.17,2935413,0
+S.US,D,20240627,000000,19.235,21.04,19.2,20.74,7208717,0
+S.US,D,20240628,000000,20.84,21.28,20.71,21.05,7794034,0
+S.US,D,20240701,000000,21.09,21.16,20.22,20.36,6131966,0
+S.US,D,20240702,000000,20.31,20.63,20.17,20.46,2656051,0
+S.US,D,20240703,000000,20.45,20.64,20.06,20.15,1706016,0
+S.US,D,20240705,000000,20,20.395,19.9,20.35,3091449,0
+S.US,D,20240708,000000,20.22,20.48,19.92,20.36,3538885,0
+S.US,D,20240709,000000,20.42,20.54,19.45,19.76,4198666,0
+S.US,D,20240710,000000,19.79,20.05,19.46,19.99,3598469,0
+S.US,D,20240711,000000,20.38,20.73,20.0325,20.23,5868558,0
+S.US,D,20240712,000000,20.34,20.695,20.08,20.34,5353969,0
+S.US,D,20240715,000000,20.96,21.835,20.56,21.72,8558818,0
+S.US,D,20240716,000000,21.93,22.235,21.485,21.88,5143187,0
+S.US,D,20240717,000000,21.43,21.59,20.85,21.1,5161642,0
+S.US,D,20240718,000000,21.15,21.2,20.0601,20.14,4102913,0
+S.US,D,20240719,000000,22.45,22.49,20.765,21.72,15846348,0
+S.US,D,20240722,000000,22.87,24.795,22.75,23.18,22546761,0
+S.US,D,20240723,000000,23.3,24.62,23.22,24.43,13574004,0
+S.US,D,20240724,000000,24.26,24.6364,23.39,23.41,10746487,0
+S.US,D,20240725,000000,23.51,24.21,23.0203,23.11,7823287,0
+S.US,D,20240726,000000,23.39,23.4487,22.19,23.04,7235494,0
+S.US,D,20240729,000000,23.26,23.4,22.32,22.61,5058330,0
+S.US,D,20240730,000000,22.84,23.0698,22.11,22.55,4738075,0
+S.US,D,20240731,000000,22.95,23.4,22.56,22.9,4468167,0
+S.US,D,20240801,000000,22.9,23.12,21.5,21.63,5016846,0
+S.US,D,20240802,000000,20.83,21.22,19.94,21.12,4540961,0
+S.US,D,20240805,000000,18.8,21.04,18.8,20.43,5312762,0
+S.US,D,20240806,000000,20.435,20.855,20.18,20.71,3778213,0
+S.US,D,20240807,000000,21.15,21.85,20.55,20.56,3129964,0
+S.US,D,20240808,000000,20.95,21.5,20.52,21.34,3054976,0
+S.US,D,20240809,000000,21.41,21.895,21.195,21.79,4808976,0
+S.US,D,20240812,000000,21.83,22.1172,21.175,21.22,2801582,0
+S.US,D,20240813,000000,21.36,22.425,21.05,22.35,3597677,0
+S.US,D,20240814,000000,22.4,22.84,22.07,22.79,3434592,0
+S.US,D,20240815,000000,23.11,23.43,22.95,23.16,2928612,0
+S.US,D,20240816,000000,23.06,23.37,22.73,23.17,4109106,0
+S.US,D,20240819,000000,23.17,23.795,23.01,23.75,3012009,0
+S.US,D,20240820,000000,23.82,24.16,23.5901,24,4154435,0
+S.US,D,20240821,000000,24.16,24.59,23.91,24.56,3851259,0
+S.US,D,20240822,000000,25.53,25.53,24.49,24.56,6324207,0
+S.US,D,20240823,000000,24.86,25.37,24.65,25.26,5274710,0
+S.US,D,20240826,000000,25.37,25.4,24.8,24.89,6503009,0
+S.US,D,20240827,000000,24.64,25.02,24.53,24.75,9357759,0
+S.US,D,20240828,000000,26,26.62,24,24.43,12893411,0
+S.US,D,20240829,000000,24.49,25.6456,24.235,24.26,7512083,0
+S.US,D,20240830,000000,24.54,24.74,23.2,23.56,6371379,0
+S.US,D,20240903,000000,23.27,23.78,22.57,22.88,5541513,0
+S.US,D,20240904,000000,22.44,23.81,22.4101,23.11,4848188,0
+S.US,D,20240905,000000,22.88,23.19,22.735,22.84,2721773,0
+S.US,D,20240906,000000,22.69,23.1,21.935,22.01,3884773,0
+S.US,D,20240909,000000,22.35,22.6,21.69,21.79,2918876,0
+S.US,D,20240910,000000,21.9,21.97,21.4,21.64,3122546,0
+S.US,D,20240911,000000,21.29,22.185,21.06,21.91,4567414,0
+S.US,D,20240912,000000,22.03,22.6,21.82,22.16,5676455,0
+S.US,D,20240913,000000,22.26,22.88,22.19,22.68,4090706,0
+S.US,D,20240916,000000,22.63,23.4,22.55,23.2,4188405,0
+S.US,D,20240917,000000,23.5,24.94,23.48,24.93,10671921,0
+S.US,D,20240918,000000,25.1,25.19,24.05,24.29,4651335,0
+S.US,D,20240919,000000,24.99,25.54,24.67,25.09,4970772,0
+S.US,D,20240920,000000,24.97,25.15,24.082634,24.4,8561466,0
+S.US,D,20240923,000000,24.52,24.595,24.14,24.29,2662841,0
+S.US,D,20240924,000000,24.37,24.410197,24,24.25,2468684,0
+S.US,D,20240925,000000,24.2,24.32,23.855,24.12,2813110,0
+S.US,D,20240926,000000,24.6,24.7,23.52,23.96,3083280,0
+S.US,D,20240927,000000,24,24.13,23.75,24.08,1998089,0
+S.US,D,20240930,000000,23.86,24.1801,23.69,23.92,2541680,0
+S.US,D,20241001,000000,23.95,24.01,22.85,22.88,4195544,0
+S.US,D,20241002,000000,22.9,23.445,22.8801,23.29,2058012,0
+S.US,D,20241003,000000,23.05,23.27,22.9,22.98,2755693,0
+S.US,D,20241004,000000,23.42,24.15,23.03,24.15,2653418,0
+S.US,D,20241007,000000,24.07,24.09,23.08,23.22,3042005,0
+S.US,D,20241008,000000,23.49,24.72,23.375,24.64,3645543,0
+S.US,D,20241009,000000,24.6,25.77,24.46,25.11,4449645,0
+S.US,D,20241010,000000,24.55,25.86,24.46,25.85,3896872,0
+S.US,D,20241011,000000,25.78,26.215,25.63,25.71,3229359,0
+S.US,D,20241014,000000,27.12,27.12,25.9976,26.41,5190314,0
+S.US,D,20241015,000000,26.4,26.42,25.59,25.71,7477322,0
+S.US,D,20241016,000000,25.76,26.03,24.65,25.99,5077608,0
+S.US,D,20241017,000000,26.5,26.79,25.7318,26.02,5337352,0
+S.US,D,20241018,000000,26.57,26.96,26.3,26.36,4790818,0
+S.US,D,20241021,000000,26.41,27.25,26.2,26.64,4301408,0
+S.US,D,20241022,000000,26.45,26.75,25.82,25.89,3305320,0
+S.US,D,20241023,000000,25.75,25.815,24.85,25.28,4599190,0
+S.US,D,20241024,000000,25.48,26.16,25.4,25.97,2990509,0
+S.US,D,20241025,000000,26.13,26.555,26.01,26.26,3108772,0
+S.US,D,20241028,000000,26.56,26.69,26.03,26.09,2728248,0
+S.US,D,20241029,000000,26.14,26.55,25.81,26.54,3375500,0
+S.US,D,20241030,000000,26.57,27.39,26.36,26.47,2842855,0
+S.US,D,20241031,000000,26.37,26.57,25.68,25.79,2241309,0
+S.US,D,20241101,000000,25.99,26.27,25.77,26.01,2189957,0
+S.US,D,20241104,000000,25.9,25.96,25.32,25.47,2366708,0
+S.US,D,20241105,000000,25.5,25.81,25.34,25.75,3159566,0
+S.US,D,20241106,000000,26.31,27.38,26.25,27.33,4282876,0
+S.US,D,20241107,000000,27.54,27.99,27.385,27.91,3876045,0
+S.US,D,20241108,000000,27.72,27.85,27.13,27.57,3415662,0
+S.US,D,20241111,000000,27.89,28.12,27.13,27.18,3567894,0
+S.US,D,20241112,000000,27.95,28.065,27.21,27.71,4291891,0
+S.US,D,20241113,000000,27.87,28.42,27.66,27.68,5092778,0
+S.US,D,20241114,000000,27.76,27.905,27.21,27.36,3214155,0
+S.US,D,20241115,000000,26.55,26.81,25.95,26.11,4284247,0
+S.US,D,20241118,000000,26.17,26.46,25.82,26.43,2201671,0
+S.US,D,20241119,000000,26.265,27.66,26.23,27.62,2609842,0
+S.US,D,20241120,000000,27.79,27.8635,26.79,27.07,2844103,0
+S.US,D,20241121,000000,27.59,28.41,27.36,28.13,3100131,0
+S.US,D,20241122,000000,28.38,28.7795,28.29,28.54,2910642,0
+S.US,D,20241125,000000,29,29.29,27.77,27.88,3670537,0
+S.US,D,20241126,000000,28.44,28.56,27.61,27.93,4108711,0
+S.US,D,20241127,000000,28.615,28.65,27.245,28.08,4647127,0
+S.US,D,20241129,000000,28.35,28.75,27.93,27.95,2189589,0
+S.US,D,20241202,000000,27.2,27.77,26.745,27.43,5189765,0
+S.US,D,20241203,000000,27.03,27.66,26.8401,27.55,4068854,0
+S.US,D,20241204,000000,28.24,29.06,27.83,28.68,14901041,0
+S.US,D,20241205,000000,24.99,26.64,24.48,24.89,23828661,0
+S.US,D,20241206,000000,25.04,26,24.86,25.78,9144077,0
+S.US,D,20241209,000000,25.83,25.91,24.515,24.67,6923369,0
+S.US,D,20241210,000000,24.51,24.8353,23.39,23.61,5643597,0
+S.US,D,20241211,000000,23.48,23.8399,23.03,23.57,6129034,0
+S.US,D,20241212,000000,23.41,24.08,23.22,24.02,5602536,0
+S.US,D,20241213,000000,23.92,24.04,23.4,23.91,4701534,0
+S.US,D,20241216,000000,23.87,24.215,23.51,24.21,4807746,0
+S.US,D,20241217,000000,24.08,24.2,23.45,23.92,4314027,0
+S.US,D,20241218,000000,23.9,23.91,21.91,22.05,6173255,0
+S.US,D,20241219,000000,23.285,23.37,22.195,22.33,6056080,0
+S.US,D,20241220,000000,21.67,22.48,21.55,22.43,11424446,0
+S.US,D,20241223,000000,22.51,22.58,22.1607,22.43,3081734,0
+S.US,D,20241224,000000,22.4,22.72,22.27,22.69,1525538,0
+S.US,D,20241226,000000,22.55,22.99,22.34,22.84,2379123,0
+S.US,D,20241227,000000,22.65,22.71,22.05,22.45,3309701,0
+S.US,D,20241230,000000,21.9815,22.61,21.75,22.46,3001612,0
+S.US,D,20241231,000000,22.62,22.6895,22.04,22.2,2743782,0
+S.US,D,20250102,000000,22.58,22.75,22.12,22.57,3462402,0
+S.US,D,20250103,000000,22.78,22.88,22.33,22.81,3906774,0
+S.US,D,20250106,000000,22.85,23.18,22.51,22.85,4944664,0
+S.US,D,20250107,000000,22.82,23.05,22.16,22.48,3729790,0
+S.US,D,20250108,000000,22.375,22.5874,22.02,22.5,3783479,0
+S.US,D,20250110,000000,22.44,22.6722,22.19,22.42,3744560,0
+S.US,D,20250113,000000,22.205,22.4,21.63,21.92,3758332,0
+S.US,D,20250114,000000,22.11,22.54,21.69,21.73,3910045,0
+S.US,D,20250115,000000,22.01,22.385,21.7,21.76,4225438,0
+S.US,D,20250116,000000,21.84,22.455,21.64,22.21,2950868,0
+S.US,D,20250117,000000,22.495,22.6,22.12,22.33,4450889,0
+S.US,D,20250121,000000,22.6,22.8,22.15,22.73,4630545,0
+S.US,D,20250122,000000,22.995,23.32,22.6536,23.22,5139386,0
+S.US,D,20250123,000000,23.03,23.289,22.81,23.13,2818121,0
+S.US,D,20250124,000000,23.24,23.82,23.1,23.16,3663869,0
+S.US,D,20250127,000000,22.41,23.97,22.4,23.27,4239051,0
+S.US,D,20250128,000000,23.55,24.58,23.29,24.4,5837258,0
+S.US,D,20250129,000000,24.27,24.36,23.6,23.67,2816115,0
+S.US,D,20250130,000000,23.78,24.34,23.43,24.12,3318899,0
+S.US,D,20250131,000000,24.38,24.58,23.86,23.95,3338877,0
+S.US,D,20250203,000000,23.3,23.975,23.153,23.56,2876839,0
+S.US,D,20250204,000000,23.5,23.88,23.12,23.7,3149484,0
+S.US,D,20250205,000000,23.57,24.13,23.18,24.1,3333898,0
+S.US,D,20250206,000000,23.89,24.15,23.71,23.84,2590858,0
+S.US,D,20250207,000000,24.07,24.4,23.81,23.94,3622070,0
+S.US,D,20250210,000000,24.2,24.82,24.04,24.61,3285159,0
+S.US,D,20250211,000000,24.31,24.69,23.98,23.99,2849810,0
+S.US,D,20250212,000000,23.76,24.27,23.53,24.19,2132174,0
+S.US,D,20250213,000000,24.42,24.985,23.96,24.97,3756090,0
+S.US,D,20250214,000000,25,25.24,24.56,24.8,3590155,0
+S.US,D,20250218,000000,24.88,24.97,24.29,24.35,5376101,0
+S.US,D,20250219,000000,24.1,24.1,22.7713,23.1,6211924,0
+S.US,D,20250220,000000,23,23,21.92,22.78,5982371,0
+S.US,D,20250221,000000,22.895,23,22.01,22.12,3835428,0
+S.US,D,20250224,000000,22.165,22.165,21.12,21.88,5319040,0
+S.US,D,20250225,000000,21.71,21.75,20.67,20.86,4954238,0
+S.US,D,20250226,000000,21.054,21.47,20.925,21.08,3450115,0
+S.US,D,20250227,000000,21.295,21.34,20.28,20.33,4939718,0
+S.US,D,20250228,000000,20.08,20.78,20.05,20.63,4166179,0
+S.US,D,20250303,000000,20.99,21.03,19.97,20.14,3419479,0
+S.US,D,20250304,000000,19.49,20.14,19.23,19.9,5151267,0
+S.US,D,20250305,000000,19.65,20.2,19.175,20.09,5590883,0
+S.US,D,20250306,000000,19.63,20.69,19.54,19.9,6286544,0
+S.US,D,20250307,000000,19.57,20.145,19.03,19.84,5176963,0
+S.US,D,20250310,000000,19.542,19.542,17.815,18.17,10036432,0
+S.US,D,20250311,000000,17.93,19,17.57,18.75,11326751,0
+S.US,D,20250312,000000,19,19.61,18.96,19.3,16972222,0
+S.US,D,20250313,000000,17.87,19.4497,17.8231,18.23,22490979,0
+S.US,D,20250314,000000,18.6,18.65,17.53,18.51,9617444,0
+S.US,D,20250317,000000,18.49,19.2,18.405,18.91,6421989,0
+S.US,D,20250318,000000,18.705,19.38,18.55,19.37,6496741,0
+S.US,D,20250319,000000,19.6,19.9,19.21,19.44,5361959,0
+S.US,D,20250320,000000,19.15,19.75,19.0601,19.37,3884265,0
+S.US,D,20250321,000000,19,19.36,18.845,19.27,8165804,0
+S.US,D,20250324,000000,19.75,20.24,19.55,20.11,4927818,0
+S.US,D,20250325,000000,20.2,20.345,19.99,20.18,3368680,0
+S.US,D,20250326,000000,20.11,20.2614,19.64,19.84,3964320,0
+S.US,D,20250327,000000,19.7,19.77,19.26,19.35,2354670,0
+S.US,D,20250328,000000,19.19,19.28,18.54,18.84,2779732,0
+S.US,D,20250331,000000,18.12,18.24,17.57,18.18,4022001,0
+S.US,D,20250401,000000,18.31,18.62,18.0212,18.61,4118538,0
+S.US,D,20250402,000000,18.475,19,18.43,18.85,2798225,0
+S.US,D,20250403,000000,18.13,18.58,17.7621,17.91,7361448,0
+S.US,D,20250404,000000,17.07,17.25,16.1145,16.91,8907277,0
+S.US,D,20250407,000000,15.73,17.75,15.36,16.9,6654662,0
+S.US,D,20250408,000000,17.475,17.89,16.09,16.28,7195756,0
+S.US,D,20250409,000000,16.58,18.98,16.515,18.83,7186665,0
+S.US,D,20250410,000000,18.325,18.4899,17.01,17.51,5839575,0
+S.US,D,20250411,000000,17.47,17.635,16.94,17.58,5593553,0
+S.US,D,20250414,000000,18.11,18.1367,17.11,17.28,4921755,0
+S.US,D,20250415,000000,17.31,17.55,17.215,17.37,3367666,0
+S.US,D,20250416,000000,17.04,17.35,16.87,17.1,3239850,0
+S.US,D,20250417,000000,16.91,17.03,16.56,16.82,4455147,0
+S.US,D,20250421,000000,16.565,16.86,15.945,16.17,3881743,0
+S.US,D,20250422,000000,16.52,16.7,16.11,16.36,4590458,0
+S.US,D,20250423,000000,17.42,17.7297,17.04,17.31,5019798,0
+S.US,D,20250424,000000,17.465,18.035,17.3,17.98,3522415,0
+S.US,D,20250425,000000,17.92,18.49,17.79,18.42,2876367,0
+S.US,D,20250428,000000,18.45,18.76,18.29,18.46,4796655,0
+S.US,D,20250429,000000,18.545,18.9599,18.545,18.78,2929116,0
+S.US,D,20250430,000000,18.245,18.52,18.01,18.5,2470590,0
+S.US,D,20250501,000000,18.91,19.14,18.52,18.57,3102683,0
+S.US,D,20250502,000000,18.89,18.9684,18.634,18.88,2614227,0
+S.US,D,20250505,000000,18.77,19.245,18.75,18.91,2657686,0
+S.US,D,20250506,000000,18.49,18.95,18.49,18.74,3909927,0
+S.US,D,20250507,000000,18.625,19.165,18.625,19.03,3157073,0
+S.US,D,20250508,000000,19.23,19.52,19.003,19.41,2996345,0
+S.US,D,20250509,000000,19.6,19.6,18.9534,19.15,3708971,0
+S.US,D,20250512,000000,19.91,20.29,19.763,20.12,5222255,0
+S.US,D,20250513,000000,20.1,20.48,20,20.34,2950361,0
+S.US,D,20250514,000000,20.5,20.6,20.06,20.24,3855430,0
+S.US,D,20250515,000000,20.14,20.26,19.81,20.12,3015378,0
+S.US,D,20250516,000000,20.125,20.43,20.04,20.21,2481441,0
+S.US,D,20250519,000000,19.92,20.05,19.68,19.99,4183630,0
+S.US,D,20250520,000000,19.88,20.099,19.68,20.09,4594776,0
+S.US,D,20250521,000000,19.72,20.075,19.375,19.4,4918017,0
+S.US,D,20250522,000000,19.445,19.93,19.36,19.79,3796853,0
+S.US,D,20250523,000000,19.515,19.96,19.46,19.76,2306731,0
+S.US,D,20250527,000000,20.17,20.285,19.87,20.08,4987830,0
+S.US,D,20250528,000000,19.9,20.015,19.58,19.67,10593721,0
+S.US,D,20250529,000000,16.95,17.9,16.8,17.39,26116140,0
+S.US,D,20250530,000000,17.32,17.78,17.29,17.61,9097587,0
+S.US,D,20250602,000000,17.66,17.82,16.97,17.23,10648993,0
+S.US,D,20250603,000000,17.26,18.2,17.11,18.15,7139964,0
+S.US,D,20250604,000000,18.13,18.3,17.85,17.97,4806044,0
+S.US,D,20250605,000000,17.95,18.54,17.88,18.12,7650774,0
+S.US,D,20250606,000000,18.25,18.455,18.07,18.36,7092707,0
+S.US,D,20250609,000000,18.45,18.595,18.05,18.09,5746212,0
+S.US,D,20250610,000000,18.225,18.36,17.92,18.16,7320886,0
+S.US,D,20250611,000000,18.18,18.45,17.87,17.96,4236926,0
+S.US,D,20250612,000000,17.905,18.2,17.76,17.88,13465802,0
+S.US,D,20250613,000000,17.665,17.79,17.22,17.25,5803862,0
+S.US,D,20250616,000000,17.41,17.675,17.35,17.59,4926971,0
+S.US,D,20250617,000000,17.51,17.875,17.4537,17.8,5168610,0
+S.US,D,20250618,000000,17.83,17.88,17.485,17.61,7052905,0
+S.US,D,20250620,000000,17.655,17.855,17.35,17.37,11208293,0
+S.US,D,20250623,000000,17.35,17.79,16.96,17.5,6205571,0
+S.US,D,20250624,000000,17.755,17.981,17.56,17.8,4188157,0
+S.US,D,20250625,000000,17.87,18.19,17.72,17.74,3184942,0
+S.US,D,20250626,000000,17.87,18.115,17.55,18.01,4639191,0
+S.US,D,20250627,000000,18.01,18.1328,17.69,17.85,9367338,0
+S.US,D,20250630,000000,18.07,18.32,18.01,18.28,5213866,0
+S.US,D,20250701,000000,18.14,18.28,17.59,18.18,5413439,0
+S.US,D,20250702,000000,18.18,18.3,17.96,18.13,5797841,0
+S.US,D,20250703,000000,18.25,18.7,18.25,18.45,2738642,0
+S.US,D,20250707,000000,18.32,18.66,18.15,18.2,6793388,0
+S.US,D,20250708,000000,18.3,18.575,18.17,18.51,6415316,0
+S.US,D,20250709,000000,18.575,18.81,18.375,18.52,3929809,0
+S.US,D,20250710,000000,18.535,18.605,17.91,17.92,5259106,0
+S.US,D,20250711,000000,17.895,17.95,17.26,17.29,4295235,0
+S.US,D,20250714,000000,17.3,18,17.18,17.79,5548405,0
+S.US,D,20250715,000000,17.9313,17.99,17.59,17.63,3271886,0
+S.US,D,20250716,000000,17.63,17.81,17.27,17.72,5387009,0
+S.US,D,20250717,000000,17.78,18.07,17.705,17.72,4228994,0
+S.US,D,20250718,000000,18.02,18.26,17.9319,18.01,6621421,0
+S.US,D,20250721,000000,19.39,21.4,18.945,19.78,41278887,0
+S.US,D,20250722,000000,20.03,20.4271,19.205,19.25,13349607,0
+S.US,D,20250723,000000,19.5,19.835,19.01,19.49,11342244,0
+S.US,D,20250724,000000,19.55,19.66,19.25,19.47,7034512,0
+S.US,D,20250725,000000,19.66,20.025,19.55,19.56,6710892,0
+S.US,D,20250728,000000,19.61,19.82,19.405,19.6,4678852,0
+S.US,D,20250729,000000,19.68,19.87,18.3,18.69,10336654,0
+S.US,D,20250730,000000,18.72,19.245,18.24,18.8,8191179,0
+S.US,D,20250731,000000,18.85,18.895,18.1703,18.34,6307108,0
+S.US,D,20250801,000000,17.9512,18.2686,17.52,17.94,6349577,0
+S.US,D,20250804,000000,18.07,18.465,18.0162,18.44,3159733,0
+S.US,D,20250805,000000,18.315,18.365,17.22,17.22,9190688,0
+S.US,D,20250806,000000,17.22,17.46,17.12,17.31,5973397,0
+S.US,D,20250807,000000,17.57,17.5799,16.24,16.67,9125949,0
+S.US,D,20250808,000000,16.69,16.745,16.025,16.03,6211833,0
+S.US,D,20250811,000000,16.07,16.34,15.81,15.81,6963530,0
+S.US,D,20250812,000000,15.895,16.37,15.88,16.3,4965119,0
+S.US,D,20250813,000000,16.495,17.21,16.37,17.19,5821318,0
+S.US,D,20250814,000000,16.99,17.02,16.41,16.57,4963277,0
+S.US,D,20250815,000000,16.58,16.915,16.565,16.8,3749290,0
+S.US,D,20250818,000000,16.77,17.145,16.73,17.01,3663693,0
+S.US,D,20250819,000000,17.105,17.19,16.9,16.95,4973365,0
+S.US,D,20250820,000000,16.8,16.95,16.625,16.74,3578644,0
+S.US,D,20250821,000000,16.63,16.65,16.42,16.64,3752061,0
+S.US,D,20250822,000000,16.675,17.085,16.53,16.96,5080054,0
+S.US,D,20250825,000000,16.51,16.825,16.465,16.58,8730749,0
+S.US,D,20250826,000000,16.6,16.8325,16.36,16.42,10045276,0
+S.US,D,20250827,000000,16.57,17.21,16.57,17.15,6614923,0
+S.US,D,20250828,000000,17.3,17.73,17.165,17.61,11543809,0
+S.US,D,20250829,000000,19,19.18,18.2725,18.86,19347247,0
+S.US,D,20250902,000000,18.455,18.68,17.62,17.7,15755496,0
+S.US,D,20250903,000000,17.6434,18.045,17.63,18.02,9713563,0
+S.US,D,20250904,000000,18.05,18.16,17.4,18.15,6556644,0
+S.US,D,20250905,000000,18.24,18.75,18.16,18.73,5051729,0
+S.US,D,20250908,000000,18.6,18.7,18.135,18.43,5645215,0
+S.US,D,20250909,000000,18.43,18.59,17.945,17.98,5481832,0
+S.US,D,20250910,000000,18,18.5,17.74,17.84,5871810,0
+S.US,D,20250911,000000,18.1,18.57,18.005,18.46,6279068,0
+S.US,D,20250912,000000,18.44,18.4865,18.09,18.29,5261455,0
+S.US,D,20250915,000000,18.34,18.565,18.205,18.3,4156540,0
+S.US,D,20250916,000000,18.365,18.39,17.855,17.87,7175207,0
+S.US,D,20250917,000000,17.98,18.59,17.955,18.36,5764583,0
+S.US,D,20250918,000000,18.65,19.0584,18.61,18.72,5054238,0
+S.US,D,20250919,000000,18.8,19.165,18.6101,19.1,10837730,0
+S.US,D,20250922,000000,19.02,19.3,18.64,19.2,5224620,0
+S.US,D,20250923,000000,19.3,19.3,18.44,18.46,4691188,0
+S.US,D,20250924,000000,18.6,18.8,18.13,18.19,3985460,0
+S.US,D,20250925,000000,17.96,18.175,17.695,18.14,3440946,0
+S.US,D,20250926,000000,18.01,18.295,17.9471,18.15,3521698,0
+S.US,D,20250929,000000,18.22,18.3599,17.96,18.09,4796385,0
+S.US,D,20250930,000000,18.07,18.07,17.43,17.61,9956569,0
+S.US,D,20251001,000000,17.64,18.06,17.26,17.43,8531441,0
+S.US,D,20251002,000000,17.58,17.77,17.355,17.77,4852199,0
+S.US,D,20251003,000000,17.88,18.1,17.72,17.95,5543318,0
+S.US,D,20251006,000000,18.12,18.255,17.84,17.91,7194355,0
+S.US,D,20251007,000000,17.91,17.96,16.97,17.25,6340713,0
+S.US,D,20251008,000000,17.35,18.05,17.28,17.99,5585664,0
+S.US,D,20251009,000000,17.93,18.0565,17.71,18,3120761,0
+S.US,D,20251010,000000,18.07,18.22,17.19,17.25,4705526,0
+S.US,D,20251013,000000,17.535,17.58,17.14,17.15,5449041,0
+S.US,D,20251014,000000,16.9,17.35,16.68,17.03,8781673,0
+S.US,D,20251015,000000,17.19,17.27,16.81,16.85,5291653,0
+S.US,D,20251016,000000,16.97,17.313,16.62,16.82,4102549,0
+S.US,D,20251017,000000,16.62,16.894,16.5,16.68,4209025,0
+S.US,D,20251020,000000,16.77,17.16,16.76,17.14,3670568,0
+S.US,D,20251021,000000,17.13,17.875,16.96,17.83,4257327,0
+S.US,D,20251022,000000,17.13,17.76,17.13,17.29,3690823,0
+S.US,D,20251023,000000,17.27,17.535,17.2,17.37,2667516,0
+S.US,D,20251024,000000,17.53,17.74,17.43,17.65,3508116,0
+S.US,D,20251027,000000,17.895,17.91,17.48,17.6,3431884,0
+S.US,D,20251028,000000,17.63,18.045,17.6,17.65,4370706,0
+S.US,D,20251029,000000,17.49,17.49,16.79,16.88,5123265,0
+S.US,D,20251030,000000,16.84,17.465,16.8047,17.01,8271835,0
+S.US,D,20251031,000000,17.01,17.875,17.01,17.85,4307742,0
+S.US,D,20251103,000000,17.73,17.97,17.4547,17.68,7961742,0
+S.US,D,20251104,000000,17.25,17.25,16.655,16.87,5919290,0
+S.US,D,20251105,000000,16.9,16.9,16.65,16.77,3428892,0
+S.US,D,20251106,000000,16.54,16.68,16.23,16.36,7365381,0
+S.US,D,20251107,000000,16.09,16.93,16.05,16.92,4869690,0
+S.US,D,20251110,000000,17,17.27,16.925,17.19,3984740,0
+S.US,D,20251111,000000,17.15,17.55,17.089,17.28,4266617,0
+S.US,D,20251112,000000,17.22,17.55,16.97,17.14,3662100,0
+S.US,D,20251113,000000,16.95,17.02,16.4,16.51,7767091,0
+S.US,D,20251114,000000,16.0801,16.86,16.06,16.79,5159440,0
+S.US,D,20251117,000000,16.73,16.7518,16.0307,16.16,5133829,0
+S.US,D,20251118,000000,16.17,16.4144,15.8618,16.17,5285945,0
+S.US,D,20251119,000000,16.05,16.245,15.815,16.12,5347975,0
+S.US,D,20251120,000000,16.39,16.39,15.52,15.56,7242827,0
+S.US,D,20251121,000000,15.55,15.96,15.17,15.7,9356627,0
+S.US,D,20251124,000000,15.77,15.875,15.48,15.65,5911802,0
+S.US,D,20251125,000000,15.8,16.3,15.685,16.23,6077775,0
+S.US,D,20251126,000000,16.11,16.21,15.9,15.94,4783526,0
+S.US,D,20251128,000000,16.1,16.35,16.09,16.21,2807497,0
+S.US,D,20251201,000000,15.96,16.31,15.87,16.08,5305548,0
+S.US,D,20251202,000000,16.32,16.67,16.21,16.61,7597257,0
+S.US,D,20251203,000000,16.545,17,16.41,16.96,8096713,0
+S.US,D,20251204,000000,17.09,17.18,16.91,16.97,13025260,0
+S.US,D,20251205,000000,15.28,15.43,14.48,14.52,36295272,0
+S.US,D,20251208,000000,14.57,15.05,14.57,14.88,16847583,0
+S.US,D,20251209,000000,14.82,15.43,14.81,14.84,12629567,0
+S.US,D,20251210,000000,14.885,15.36,14.8111,15.24,17013135,0
+S.US,D,20251211,000000,15.11,15.65,14.87,14.99,18267573,0
+S.US,D,20251212,000000,15.155,15.25,14.9814,15.08,11868640,0
+S.US,D,20251215,000000,15.16,15.1777,14.765,14.84,10341854,0
+S.US,D,20251216,000000,14.725,14.955,14.68,14.8,7388164,0
+S.US,D,20251217,000000,14.74,14.905,14.455,14.48,8248312,0
+S.US,D,20251218,000000,14.6,14.74,14.43,14.61,8725414,0
+S.US,D,20251219,000000,14.84,14.85,14.56,14.73,18830770,0
+S.US,D,20251222,000000,14.78,15.22,14.76,14.93,6777093,0
+S.US,D,20251223,000000,14.8275,14.878,14.6317,14.75,5322951,0
+S.US,D,20251224,000000,14.76,14.85,14.635,14.85,3219963,0
+S.US,D,20251226,000000,14.825,15.09,14.79,15.01,4395679,0
+S.US,D,20251229,000000,14.8,15.16,14.79,15.03,6214267,0
+S.US,D,20251230,000000,15.03,15.345,15.01,15.27,5823859,0
+S.US,D,20251231,000000,15.245,15.27,14.9944,15,6902041,0
+S.US,D,20260102,000000,15.125,15.15,14.55,14.64,8294200,0
+S.US,D,20260105,000000,14.55,14.99,14.48,14.81,7074533,0
+S.US,D,20260106,000000,14.83,15.2,14.789,15.18,5712125,0
+S.US,D,20260107,000000,15.2,15.6,15.19,15.53,6552140,0
+S.US,D,20260108,000000,15.44,15.52,15.14,15.33,5344214,0
+S.US,D,20260109,000000,15.42,15.495,15,15.12,5059568,0
+S.US,D,20260112,000000,15.13,15.19,14.9624,15.04,4819057,0
+S.US,D,20260113,000000,15.06,15.17,14.42,14.64,8698752,0
+S.US,D,20260114,000000,14.55,14.925,14.15,14.22,9595152,0
+S.US,D,20260115,000000,14.28,14.33,14,14.08,7519918,0
+S.US,D,20260116,000000,14.15,14.2,13.84,13.9,12309298,0
+S.US,D,20260120,000000,13.75,13.97,13.55,13.57,6895669,0
+S.US,D,20260121,000000,13.625,14.105,13.46,13.8,9532348,0
+S.US,D,20260122,000000,13.94,14.225,13.78,14.19,6482298,0
+S.US,D,20260123,000000,14.19,14.37,14.19,14.29,4196169,0
+S.US,D,20260126,000000,14.25,14.6,14.19,14.56,5915011,0
+S.US,D,20260127,000000,14.51,15.38,14.23,15.11,18249995,0
+S.US,D,20260128,000000,15.16,15.3899,14.93,14.93,8691403,0
+S.US,D,20260129,000000,14.65,14.65,13.87,14.07,8712185,0
+S.US,D,20260130,000000,14.07,14.2151,13.9,13.98,5250905,0
+S.US,D,20260202,000000,13.9622,14.42,13.64,14.39,8498632,0
+S.US,D,20260203,000000,14.235,14.39,12.87,13.14,14645171,0
+S.US,D,20260204,000000,13.01,13.65,12.695,13.62,12233938,0
+S.US,D,20260205,000000,13.52,13.72,12.92,12.93,11054320,0
+S.US,D,20260206,000000,13.075,13.315,12.642,13.22,9729122,0
+S.US,D,20260209,000000,13.15,13.25,12.425,13.14,16076284,0
+S.US,D,20260210,000000,13.335,14.04,13.335,13.73,7138599,0
+S.US,D,20260211,000000,13.795,13.795,13.2501,13.62,6611946,0
+S.US,D,20260212,000000,13.57,13.84,12.875,13.31,8231889,0
+S.US,D,20260213,000000,13.4,13.92,13.3,13.87,5029799,0
+S.US,D,20260217,000000,13.805,14.04,13.13,13.4,6068307,0
+S.US,D,20260218,000000,13.31,13.58,13.17,13.35,5440376,0
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/sbs.us.txt b/daily/us/nyse stocks/2/sbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a997531520caef3296c309ee7c396e55ac28312
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBS.US,D,20050225,000000,1.92138,1.92763,1.89462,1.90097,1259506.395345975,0
+SBS.US,D,20050228,000000,1.91377,1.93283,1.89972,1.92763,727661.8137022499,0
+SBS.US,D,20050301,000000,1.92763,1.94168,1.89722,1.92763,760559.0345534999,0
+SBS.US,D,20050302,000000,1.91512,1.96612,1.88952,1.91127,1076217.90767925,0
+SBS.US,D,20050303,000000,1.90483,1.93283,1.83593,1.88048,1073870.31257625,0
+SBS.US,D,20050304,000000,1.89318,1.91377,1.88577,1.90877,917212.6142709249,0
+SBS.US,D,20050307,000000,1.92281,1.95977,1.91762,1.92138,697109.0990130749,0
+SBS.US,D,20050308,000000,1.93687,1.94697,1.87692,1.91618,1664456.254143725,0
+SBS.US,D,20050309,000000,1.88442,1.88442,1.80264,1.83323,1023737.8310104749,0
+SBS.US,D,20050310,000000,1.82062,1.82062,1.74904,1.80899,981444.0518653749,0
+SBS.US,D,20050311,000000,1.83207,1.83207,1.76309,1.78609,761342.5959014749,0
+SBS.US,D,20050314,000000,1.79888,1.79888,1.72239,1.76944,1065252.1673955,0
+SBS.US,D,20050315,000000,1.78233,1.78609,1.71709,1.74268,476229.22993607493,0
+SBS.US,D,20050316,000000,1.73643,1.80648,1.73643,1.76578,1817979.7070571498,0
+SBS.US,D,20050317,000000,1.74529,1.79388,1.71334,1.77454,1514844.430088325,0
+SBS.US,D,20050318,000000,1.77454,1.77454,1.72374,1.72374,776218.9353962749,0
+SBS.US,D,20050321,000000,1.73643,1.74268,1.69159,1.71978,451946.035677675,0
+SBS.US,D,20050322,000000,1.72854,1.72989,1.61885,1.62635,1886123.8031565999,0
+SBS.US,D,20050323,000000,1.62135,1.62635,1.54341,1.60096,3054763.852958825,0
+SBS.US,D,20050324,000000,1.61365,1.62914,1.57796,1.57796,620347.8873798499,0
+SBS.US,D,20050328,000000,1.53851,1.5792,1.46826,1.53851,4892324.356539549,0
+SBS.US,D,20050329,000000,1.53465,1.57026,1.48741,1.49761,1567329.6549919748,0
+SBS.US,D,20050330,000000,1.49376,1.5589,1.49376,1.55255,2905163.3550201496,0
+SBS.US,D,20050331,000000,1.5741,1.5997,1.55255,1.57151,927393.7635597249,0
+SBS.US,D,20050401,000000,1.58431,1.64435,1.57151,1.58431,1493699.5998097248,0
+SBS.US,D,20050404,000000,1.56265,1.5692,1.54476,1.56131,1065252.1673955,0
+SBS.US,D,20050405,000000,1.54851,1.5692,1.53206,1.54476,824787.3832070249,0
+SBS.US,D,20050406,000000,1.54745,1.6405,1.54745,1.56006,1525028.6683180497,0
+SBS.US,D,20050407,000000,1.57286,1.6151,1.56525,1.60615,925827.6705107499,0
+SBS.US,D,20050408,000000,1.61885,1.61885,1.5768,1.59585,1468637.9924382248,0
+SBS.US,D,20050411,000000,1.58431,1.6201,1.536,1.5692,2240161.7376285,0
+SBS.US,D,20050412,000000,1.5741,1.61365,1.55255,1.59835,681448.1685233249,0
+SBS.US,D,20050413,000000,1.64184,1.6738,1.62135,1.6405,1085616.52526705,0
+SBS.US,D,20050414,000000,1.63406,1.638,1.53851,1.55255,1158461.98945435,0
+SBS.US,D,20050415,000000,1.53965,1.55755,1.49626,1.50665,1417722.9791714498,0
+SBS.US,D,20050418,000000,1.49376,1.51041,1.47086,1.50126,937580.0610833999,0
+SBS.US,D,20050419,000000,1.5512,1.6021,1.51916,1.6021,965777.97314075,0
+SBS.US,D,20050420,000000,1.6021,1.6278,1.57796,1.6201,1355848.403502775,0
+SBS.US,D,20050421,000000,1.6508,1.6508,1.6201,1.6482,647764.297383175,0
+SBS.US,D,20050422,000000,1.6354,1.6354,1.58065,1.5971,387724.89455297496,0
+SBS.US,D,20050425,000000,1.58431,1.62135,1.58431,1.61125,554561.68285315,0
+SBS.US,D,20050426,000000,1.59835,1.65339,1.59835,1.63935,829485.66235395,0
+SBS.US,D,20050427,000000,1.63406,1.70304,1.63406,1.67629,918779.7369668749,0
+SBS.US,D,20050428,000000,1.68919,1.68919,1.64184,1.64704,590584.9119205,0
+SBS.US,D,20050429,000000,1.63406,1.66484,1.63406,1.65974,289811.645112325,0
+SBS.US,D,20050502,000000,1.66359,1.72239,1.66235,1.69564,973607.4087386499,0
+SBS.US,D,20050503,000000,1.69564,1.75684,1.68005,1.73643,458217.61540239997,0
+SBS.US,D,20050504,000000,1.80013,1.88317,1.76829,1.82438,3474598.2884271746,0
+SBS.US,D,20050505,000000,1.78724,1.83207,1.75279,1.81678,2172799.1435830747,0
+SBS.US,D,20050506,000000,1.80398,1.83093,1.78474,1.82188,665780.03050475,0
+SBS.US,D,20050509,000000,1.80899,1.81678,1.77329,1.79128,932876.6337015999,0
+SBS.US,D,20050510,000000,1.78474,1.78724,1.72374,1.74144,337592.41298719996,0
+SBS.US,D,20050511,000000,1.72854,1.76684,1.71074,1.74904,463701.51519124996,0
+SBS.US,D,20050512,000000,1.73643,1.75549,1.69564,1.72374,658725.9190790249,0
+SBS.US,D,20050513,000000,1.71074,1.76829,1.7069,1.7247,1743566.090526925,0
+SBS.US,D,20050516,000000,1.73768,1.75414,1.6941,1.74268,1056637.1111556748,0
+SBS.US,D,20050517,000000,1.72989,1.75549,1.69284,1.74904,630534.1849035249,0
+SBS.US,D,20050518,000000,1.76174,1.80013,1.76174,1.79744,1940950.4452813999,0
+SBS.US,D,20050519,000000,1.78474,1.79253,1.75549,1.78724,668914.2758966499,0
+SBS.US,D,20050520,000000,1.86403,1.87028,1.79253,1.82313,2649027.3438721746,0
+SBS.US,D,20050523,000000,1.82438,1.82938,1.80013,1.81928,563174.679799025,0
+SBS.US,D,20050524,000000,1.82564,1.82564,1.77329,1.79744,358737.24326579995,0
+SBS.US,D,20050525,000000,1.79888,1.86268,1.79888,1.84353,1188225.994560675,0
+SBS.US,D,20050526,000000,1.87307,1.87538,1.85507,1.87307,273359.94574577495,0
+SBS.US,D,20050527,000000,1.86017,1.92138,1.85623,1.91512,783278.1950568749,0
+SBS.US,D,20050531,000000,1.92138,1.94552,1.86133,1.90483,1564196.4392470499,0
+SBS.US,D,20050601,000000,1.91512,1.92763,1.88827,1.92763,665780.03050475,0
+SBS.US,D,20050602,000000,1.92022,2.04155,1.92022,2.04155,2216660.0454241247,0
+SBS.US,D,20050603,000000,2.02857,2.04646,1.95197,1.98767,1095796.644908875,0
+SBS.US,D,20050606,000000,1.92763,1.93417,1.87923,1.90357,1260285.83810605,0
+SBS.US,D,20050607,000000,1.86768,1.89087,1.85748,1.87028,1367590.497605675,0
+SBS.US,D,20050608,000000,1.89972,1.93542,1.87692,1.90483,867865.753347075,0
+SBS.US,D,20050609,000000,1.88952,1.88952,1.81428,1.84478,1130267.166337925,0
+SBS.US,D,20050610,000000,1.84478,1.86652,1.83468,1.85007,1311201.8810198,0
+SBS.US,D,20050613,000000,1.86403,1.90877,1.81543,1.85748,1681688.4259173248,0
+SBS.US,D,20050614,000000,1.85748,1.91618,1.75549,1.85507,1945652.843016225,0
+SBS.US,D,20050615,000000,1.85507,1.90742,1.83968,1.85893,1842262.9013155499,0
+SBS.US,D,20050616,000000,1.88683,1.94552,1.88577,1.93918,1402840.4617948,0
+SBS.US,D,20050617,000000,1.94062,1.95977,1.88952,1.89462,839668.8709366999,0
+SBS.US,D,20050620,000000,1.89087,1.92138,1.87923,1.89087,1096588.4434326498,0
+SBS.US,D,20050621,000000,1.91762,1.93417,1.90483,1.92281,1423994.558896175,0
+SBS.US,D,20050622,000000,1.92281,1.94552,1.90097,1.92657,866301.71959205,0
+SBS.US,D,20050623,000000,1.92387,1.92387,1.84353,1.85007,1969149.3869857248,0
+SBS.US,D,20050624,000000,1.86268,1.90617,1.86268,1.89587,560822.9661081249,0
+SBS.US,D,20050627,000000,1.90877,1.91618,1.89087,1.90973,592152.03461645,0
+SBS.US,D,20050628,000000,1.87692,1.91618,1.87692,1.90232,684578.2953273249,0
+SBS.US,D,20050629,000000,1.95332,1.95332,1.92138,1.93417,1162372.5886654,0
+SBS.US,D,20050630,000000,1.93687,1.93687,1.91618,1.92138,494245.99270462495,0
+SBS.US,D,20050701,000000,1.97247,1.97247,1.90877,1.91762,1525028.6683180497,0
+SBS.US,D,20050705,000000,1.91377,1.91377,1.84103,1.85507,2071759.8859263249,0
+SBS.US,D,20050706,000000,1.88048,1.88173,1.85383,1.87692,1306498.453638,0
+SBS.US,D,20050707,000000,1.85748,1.88317,1.85113,1.88317,338372.88539425,0
+SBS.US,D,20050708,000000,1.87028,1.91127,1.87028,1.90232,1186656.812570775,0
+SBS.US,D,20050711,000000,1.96612,1.96612,1.92763,1.94552,563174.679799025,0
+SBS.US,D,20050712,000000,1.97132,2.05551,1.96612,2.01452,1404405.5251967998,0
+SBS.US,D,20050713,000000,2.03886,2.07456,1.99556,2.00567,1136527.419945925,0
+SBS.US,D,20050714,000000,1.94168,2.04261,1.93417,2.00181,842016.4660397,0
+SBS.US,D,20050715,000000,1.99412,2.03001,1.94966,1.95332,2486104.2437239746,0
+SBS.US,D,20050718,000000,1.97901,1.97901,1.92763,1.95457,2009873.9841409249,0
+SBS.US,D,20050719,000000,1.97247,1.97247,1.88827,1.92022,1266553.2992428748,0
+SBS.US,D,20050720,000000,1.89087,1.94428,1.87923,1.93177,893719.1592423499,0
+SBS.US,D,20050721,000000,1.98921,1.98921,1.86528,1.88952,1483521.53946185,0
+SBS.US,D,20050722,000000,1.88442,1.88442,1.81158,1.84478,1559499.1897470998,0
+SBS.US,D,20050725,000000,1.74394,1.74778,1.67245,1.73643,2801769.2947315746,0
+SBS.US,D,20050726,000000,1.73499,1.86268,1.69679,1.81678,1461586.9699534248,0
+SBS.US,D,20050727,000000,1.82938,1.85113,1.78993,1.83093,925827.6705107499,0
+SBS.US,D,20050728,000000,1.84353,1.91762,1.83093,1.90357,1232868.39845575,0
+SBS.US,D,20050729,000000,1.93022,1.97632,1.90617,1.93022,1570461.8410899248,0
+SBS.US,D,20050801,000000,1.93542,1.95832,1.89972,1.93417,684578.2953273249,0
+SBS.US,D,20050802,000000,1.97507,2.01452,1.95583,1.98401,1589263.1948534248,0
+SBS.US,D,20050803,000000,2.03001,2.04646,1.98151,2.03136,2569139.094375875,0
+SBS.US,D,20050804,000000,2.0939,2.13855,2.05416,2.08871,11940218.7738295,0
+SBS.US,D,20050805,000000,2.11796,2.12575,2.07456,2.07851,2056873.2499617748,0
+SBS.US,D,20050808,000000,2.13075,2.13075,2.04646,2.07985,1637036.7551994747,0
+SBS.US,D,20050809,000000,2.08476,2.11796,2.06946,2.11796,1771764.0025842749,0
+SBS.US,D,20050810,000000,2.16404,2.22784,2.1449,2.18829,5045849.868746924,0
+SBS.US,D,20050811,000000,2.19849,2.19849,2.04261,2.076,2727355.67820135,0
+SBS.US,D,20050812,000000,2.00942,2.10661,1.97901,2.08091,7277394.4908416495,0
+SBS.US,D,20050815,000000,2.12816,2.12816,2.06812,2.109,1004937.5068939499,0
+SBS.US,D,20050816,000000,2.1269,2.13855,2.03377,2.04261,1579076.8973297498,0
+SBS.US,D,20050817,000000,2.05801,2.06455,2.02741,2.04261,3390009.7004899997,0
+SBS.US,D,20050818,000000,2.04261,2.04261,1.96612,2.00442,2049046.9033048,0
+SBS.US,D,20050819,000000,2.03626,2.03626,1.87413,1.91897,4549248.0437635,0
+SBS.US,D,20050822,000000,1.92281,2.04261,1.92281,2.01326,2746154.9726708997,0
+SBS.US,D,20050823,000000,2.02606,2.02606,1.93687,1.96477,647764.297383175,0
+SBS.US,D,20050824,000000,1.97757,1.97757,1.89203,1.90877,694761.503910075,0
+SBS.US,D,20050825,000000,1.97247,1.97247,1.92763,1.95332,2164967.648691225,0
+SBS.US,D,20050826,000000,1.96612,1.96852,1.90877,1.95197,693974.8536211749,0
+SBS.US,D,20050829,000000,1.94966,1.95081,1.90973,1.93283,1763144.82775655,0
+SBS.US,D,20050830,000000,1.93022,1.96121,1.93022,1.94062,1182744.154065775,0
+SBS.US,D,20050831,000000,1.95977,2.00442,1.95197,2.00442,4242211.4344064,0
+SBS.US,D,20050901,000000,2.00442,2.04261,1.99036,1.99036,2653725.6230190997,0
+SBS.US,D,20050902,000000,1.96612,2.04261,1.96612,2.03886,2167315.2437942247,0
+SBS.US,D,20050906,000000,2.04261,2.04261,2.03251,2.04155,1573596.0864818248,0
+SBS.US,D,20050907,000000,2.04406,2.04522,1.99787,2.03626,1037057.3442790749,0
+SBS.US,D,20050908,000000,2.03626,2.03626,1.97901,1.98921,847498.3065346,0
+SBS.US,D,20050909,000000,2.07456,2.11035,1.97247,2.03001,2412480.3664235747,0
+SBS.US,D,20050912,000000,2.01722,2.02606,1.99152,2.01596,1165510.9526451998,0
+SBS.US,D,20050913,000000,2.02222,2.02222,1.95726,1.95977,2054527.7141527247,0
+SBS.US,D,20050914,000000,1.98921,1.99932,1.97132,1.98257,1715366.1191756248,0
+SBS.US,D,20050915,000000,2.01452,2.02741,1.99152,1.99787,1378564.4750652248,0
+SBS.US,D,20050916,000000,1.99671,2.07456,1.99671,2.07206,2168101.8940831246,0
+SBS.US,D,20050919,000000,2.06571,2.11035,2.05551,2.10285,2234678.867486625,0
+SBS.US,D,20050920,000000,2.1347,2.1781,2.1321,2.13855,2826830.902103075,0
+SBS.US,D,20050921,000000,2.1525,2.21899,2.14355,2.19715,6360177.757982824,0
+SBS.US,D,20050922,000000,2.22649,2.22784,2.17684,2.18714,1206237.60909435,0
+SBS.US,D,20050923,000000,2.17684,2.22024,2.17684,2.2009,1048019.9956219,0
+SBS.US,D,20050926,000000,2.21899,2.27519,2.20619,2.22649,1969928.8297457998,0
+SBS.US,D,20050927,000000,2.23929,2.24064,2.13075,2.17049,1348798.4106649498,0
+SBS.US,D,20050928,000000,2.1959,2.21764,2.18175,2.20359,1102848.6970406498,0
+SBS.US,D,20050929,000000,2.2086,2.22649,2.18945,2.22024,920344.8003688749,0
+SBS.US,D,20050930,000000,2.23313,2.23313,2.1831,2.21899,603900.3066011999,0
+SBS.US,D,20051003,000000,2.22139,2.24574,2.173,2.21004,923484.1939956499,0
+SBS.US,D,20051004,000000,2.20735,2.25459,2.18454,2.21129,1914322.7448609248,0
+SBS.US,D,20051005,000000,2.19715,2.21899,2.1577,2.16155,1183523.59682585,0
+SBS.US,D,20051006,000000,2.15125,2.1577,2.01722,2.04916,2258963.0913919997,0
+SBS.US,D,20051007,000000,2.04916,2.1269,2.04916,2.109,643852.6685251499,0
+SBS.US,D,20051010,000000,2.1321,2.1678,2.08871,2.10285,715131.0100164999,0
+SBS.US,D,20051011,000000,2.12575,2.17049,2.08091,2.10151,982222.4649784749,0
+SBS.US,D,20051012,000000,2.07456,2.15635,2.06812,2.09006,791104.5417138499,0
+SBS.US,D,20051013,000000,2.04012,2.06455,2.02356,2.05801,1583783.4136524748,0
+SBS.US,D,20051014,000000,2.04646,2.04646,2.00442,2.03251,788760.0355517749,0
+SBS.US,D,20051017,000000,2.04406,2.12816,2.03886,2.1193,1250099.540582375,0
+SBS.US,D,20051018,000000,2.10516,2.12065,2.0861,2.0939,2314569.1762768747,0
+SBS.US,D,20051019,000000,2.09496,2.137,2.05551,2.1321,2280112.0402585,0
+SBS.US,D,20051020,000000,2.15125,2.1601,2.03511,2.05926,3451882.2168647246,0
+SBS.US,D,20051021,000000,2.076,2.11296,2.05291,2.09006,1693438.7571960248,0
+SBS.US,D,20051024,000000,2.1218,2.1218,2.03251,2.09496,1126350.3892450249,0
+SBS.US,D,20051025,000000,2.08216,2.10516,2.01211,2.04916,1309631.669382925,0
+SBS.US,D,20051026,000000,2.01057,2.06301,2.01057,2.04012,4198346.41397745,0
+SBS.US,D,20051027,000000,2.04155,2.05291,2.02106,2.02741,1763934.5669863748,0
+SBS.US,D,20051028,000000,2.05551,2.07206,2.03001,2.04261,2101525.9503265996,0
+SBS.US,D,20051031,000000,2.05291,2.0837,2.04261,2.04916,1715366.1191756248,0
+SBS.US,D,20051101,000000,2.04646,2.08091,2.04646,2.06696,1649567.5588852249,0
+SBS.US,D,20051102,000000,2.08216,2.1168,2.04916,2.104,3207508.89275915,0
+SBS.US,D,20051103,000000,2.1117,2.15635,2.10661,2.14759,2837016.169979775,0
+SBS.US,D,20051104,000000,2.08871,2.1193,2.06696,2.09765,845931.1838386499,0
+SBS.US,D,20051107,000000,2.1269,2.1321,2.05291,2.06696,1084048.3729241248,0
+SBS.US,D,20051108,000000,2.06455,2.0989,2.04261,2.07456,1875941.6242208248,0
+SBS.US,D,20051109,000000,2.09765,2.16155,2.07456,2.1321,1908052.194783175,0
+SBS.US,D,20051110,000000,2.1577,2.1678,2.1347,2.15125,2283246.2856504,0
+SBS.US,D,20051111,000000,2.1577,2.16655,2.14355,2.16404,849070.5774654249,0
+SBS.US,D,20051114,000000,2.1245,2.13075,2.06455,2.07206,853769.886259325,0
+SBS.US,D,20051115,000000,2.11296,2.11296,2.05667,2.07071,450379.94262869994,0
+SBS.US,D,20051116,000000,2.0939,2.10151,2.06571,2.076,290594.176813325,0
+SBS.US,D,20051117,000000,2.10785,2.12065,2.08755,2.09006,428453.61029607494,0
+SBS.US,D,20051118,000000,2.06455,2.07985,2.03761,2.05416,1324515.2164065498,0
+SBS.US,D,20051121,000000,2.06812,2.08871,2.05165,2.05416,1082479.190934225,0
+SBS.US,D,20051122,000000,2.02222,2.02222,1.95081,2.01452,5462547.999529424,0
+SBS.US,D,20051123,000000,2.01452,2.03001,1.99412,2.00711,1515636.2286120998,0
+SBS.US,D,20051125,000000,2.03886,2.05801,2.02857,2.04406,579621.2309307,0
+SBS.US,D,20051128,000000,2.06812,2.06812,1.99671,1.99787,3263899.568638975,0
+SBS.US,D,20051129,000000,2.03001,2.03136,2.00567,2.01722,1506234.522083375,0
+SBS.US,D,20051130,000000,2.01211,2.01211,1.99036,2.00567,953243.0508670999,0
+SBS.US,D,20051201,000000,2.02857,2.05416,2.02857,2.05416,1838338.9166938248,0
+SBS.US,D,20051202,000000,2.05551,2.08216,2.05551,2.07456,1007290.2502318249,0
+SBS.US,D,20051205,000000,2.06696,2.0912,2.06455,2.09006,848288.045764425,0
+SBS.US,D,20051206,000000,2.10661,2.16404,2.10661,2.1525,1499188.6478334498,0
+SBS.US,D,20051207,000000,2.12065,2.16655,2.12065,2.14875,2383499.922665225,0
+SBS.US,D,20051208,000000,2.1423,2.1423,2.08755,2.10785,893719.1592423499,0
+SBS.US,D,20051209,000000,2.07985,2.1449,2.06186,2.1269,1491353.0343536998,0
+SBS.US,D,20051212,000000,2.1628,2.173,2.12951,2.17155,1902570.354288275,0
+SBS.US,D,20051213,000000,2.17155,2.18945,2.14875,2.1856,1113812.3780304499,0
+SBS.US,D,20051214,000000,2.1909,2.2086,2.15375,2.1959,1734169.5322330748,0
+SBS.US,D,20051215,000000,2.18829,2.1959,2.1577,2.17684,2355305.0995488,0
+SBS.US,D,20051216,000000,2.17049,2.19339,2.12951,2.18945,2596555.5043792,0
+SBS.US,D,20051219,000000,2.1398,2.1577,2.09255,2.1117,2535457.282529675,0
+SBS.US,D,20051220,000000,2.12306,2.155,2.12306,2.15375,1355848.403502775,0
+SBS.US,D,20051221,000000,2.17049,2.1909,2.16404,2.17684,787191.8832088499,0
+SBS.US,D,20051222,000000,2.17155,2.17425,2.1423,2.15,871004.1173268749,0
+SBS.US,D,20051223,000000,2.14759,2.20619,2.1423,2.1959,754291.573416675,0
+SBS.US,D,20051227,000000,2.1909,2.21004,2.16905,2.1781,2081935.8869802498,0
+SBS.US,D,20051228,000000,2.1577,2.1959,2.1525,2.18175,382233.78723529994,0
+SBS.US,D,20051229,000000,2.10516,2.13855,2.0989,2.1245,1478818.11208005,0
+SBS.US,D,20051230,000000,2.13855,2.15375,2.12065,2.15375,397902.95490084996,0
+SBS.US,D,20060103,000000,2.1577,2.21235,2.14759,2.20735,2152434.785711525,0
+SBS.US,D,20060104,000000,2.2086,2.24709,2.20735,2.24314,1663675.781736675,0
+SBS.US,D,20060105,000000,2.21514,2.24449,2.20235,2.23535,837315.0979518499,0
+SBS.US,D,20060106,000000,2.22274,2.22525,2.1781,2.19715,2582447.2815277497,0
+SBS.US,D,20060109,000000,2.18454,2.23313,2.1781,2.22024,1596310.098750325,0
+SBS.US,D,20060110,000000,2.1781,2.22139,2.16905,2.22139,1747480.8083258749,0
+SBS.US,D,20060111,000000,2.2239,2.27894,2.21514,2.27384,1615889.865626925,0
+SBS.US,D,20060112,000000,2.30694,2.45887,2.29174,2.43347,5857321.85727325,0
+SBS.US,D,20060113,000000,2.42827,2.50487,2.42827,2.47812,4662045.869874749,0
+SBS.US,D,20060117,000000,2.46397,2.51247,2.41423,2.43587,3954743.2658091746,0
+SBS.US,D,20060118,000000,2.37468,2.42183,2.36062,2.40528,3891297.4488566495,0
+SBS.US,D,20060119,000000,2.46657,2.54451,2.46397,2.53537,2228411.4063497996,0
+SBS.US,D,20060120,000000,2.55077,2.57126,2.46791,2.46791,2880879.131114775,0
+SBS.US,D,20060123,000000,2.47417,2.51507,2.47417,2.49591,1885337.1528676997,0
+SBS.US,D,20060124,000000,2.55211,2.57636,2.52671,2.55336,2205698.4237282746,0
+SBS.US,D,20060125,000000,2.55077,2.64016,2.55077,2.58146,2555820.6107542496,0
+SBS.US,D,20060126,000000,2.59801,2.67451,2.59801,2.644,2988185.8499083496,0
+SBS.US,D,20060127,000000,2.68105,2.75774,2.66316,2.70665,3121339.79671535,0
+SBS.US,D,20060130,000000,2.71945,2.73099,2.6261,2.66951,2594199.6721003996,0
+SBS.US,D,20060131,000000,2.65949,2.67855,2.61726,2.64785,2214313.4799681,0
+SBS.US,D,20060201,000000,2.67451,2.67451,2.55336,2.59291,3375123.0645254496,0
+SBS.US,D,20060202,000000,2.59291,2.59291,2.47417,2.52411,3055551.5328947,0
+SBS.US,D,20060203,000000,2.47042,2.58781,2.46138,2.56366,2786885.74770795,0
+SBS.US,D,20060206,000000,2.59551,2.61591,2.53537,2.54451,3234920.1545276,0
+SBS.US,D,20060207,000000,2.51507,2.51632,2.43713,2.47677,7540570.198357699,0
+SBS.US,D,20060208,000000,2.43838,2.45512,2.39777,2.45127,5562025.2827250995,0
+SBS.US,D,20060209,000000,2.46397,2.50227,2.43713,2.49081,4744288.922002874,0
+SBS.US,D,20060210,000000,2.60436,2.60561,2.49216,2.49322,4978481.096819649,0
+SBS.US,D,20060213,000000,2.51507,2.54711,2.45887,2.47042,3894432.7238955246,0
+SBS.US,D,20060214,000000,2.48947,2.50227,2.43982,2.46397,3563891.333393125,0
+SBS.US,D,20060215,000000,2.43462,2.49477,2.42962,2.48062,2613003.08515785,0
+SBS.US,D,20060216,000000,2.54307,2.55211,2.50862,2.54711,4254740.1787982,0
+SBS.US,D,20060217,000000,2.55336,2.57261,2.54307,2.56366,3483217.4632548997,0
+SBS.US,D,20060221,000000,2.57896,2.59041,2.49322,2.49591,1802314.6579794998,0
+SBS.US,D,20060222,000000,2.52671,2.54075,2.48312,2.51507,2404649.9011787,0
+SBS.US,D,20060223,000000,2.52142,2.52142,2.43982,2.49081,4394946.177736974,0
+SBS.US,D,20060224,000000,2.51507,2.53412,2.48312,2.52142,2559732.239612275,0
+SBS.US,D,20060227,000000,2.49977,2.56481,2.49977,2.53922,3755011.3159517,0
+SBS.US,D,20060228,000000,2.55336,2.55336,2.51507,2.51632,1691086.0138581498,0
+SBS.US,D,20060301,000000,2.55211,2.63006,2.53046,2.63006,3708019.2576596746,0
+SBS.US,D,20060302,000000,2.6543,2.69385,2.60946,2.63516,3559196.1431871247,0
+SBS.US,D,20060303,000000,2.61966,2.63516,2.59157,2.59416,2024762.679399425,0
+SBS.US,D,20060306,000000,2.57261,2.59291,2.52787,2.55336,2341206.1435201247,0
+SBS.US,D,20060307,000000,2.54307,2.54307,2.45127,2.45772,4261791.2012829995,0
+SBS.US,D,20060308,000000,2.39373,2.45252,2.37718,2.44097,3596011.17077825,0
+SBS.US,D,20060309,000000,2.46138,2.51006,2.45887,2.47677,6447906.76919375,0
+SBS.US,D,20060310,000000,2.53412,2.54075,2.46791,2.51381,3556061.8977952246,0
+SBS.US,D,20060313,000000,2.50728,2.52517,2.48197,2.50227,1767846.1958443997,0
+SBS.US,D,20060314,000000,2.51507,2.54075,2.50227,2.54075,2393686.2201889,0
+SBS.US,D,20060315,000000,2.53922,2.55856,2.52787,2.55336,2328667.102658575,0
+SBS.US,D,20060316,000000,2.55991,2.58146,2.54711,2.55336,2800982.6444426747,0
+SBS.US,D,20060317,000000,2.59676,2.59676,2.53412,2.54567,2962338.621894925,0
+SBS.US,D,20060320,000000,2.54567,2.55991,2.53046,2.54307,2533105.5688387747,0
+SBS.US,D,20060321,000000,2.56116,2.56116,2.51006,2.53681,2691328.3305460997,0
+SBS.US,D,20060322,000000,2.55991,2.58281,2.54307,2.55077,5042713.5640610745,0
+SBS.US,D,20060323,000000,2.55336,2.56481,2.53306,2.54826,3576423.1667258497,0
+SBS.US,D,20060324,000000,2.55991,2.56116,2.53162,2.54075,4106697.5367326997,0
+SBS.US,D,20060327,000000,2.54075,2.61851,2.51006,2.58281,4891545.94342645,0
+SBS.US,D,20060328,000000,2.49322,2.52007,2.46657,2.48832,4673792.08256555,0
+SBS.US,D,20060329,000000,2.50612,2.58531,2.49477,2.56481,2557384.644509275,0
+SBS.US,D,20060330,000000,2.60071,2.6798,2.59041,2.66825,4838275.097880875,0
+SBS.US,D,20060331,000000,2.713,2.83164,2.70915,2.8099,4268838.105179899,0
+SBS.US,D,20060403,000000,2.87254,2.96846,2.84838,2.94143,3552928.6820503,0
+SBS.US,D,20060404,000000,3.06402,3.07181,2.93623,2.94547,3100979.5574316997,0
+SBS.US,D,20060405,000000,2.95558,2.96433,2.92738,2.94018,3014815.6096227746,0
+SBS.US,D,20060406,000000,2.98117,2.99252,2.90063,2.94913,2472006.317342275,0
+SBS.US,D,20060407,000000,2.94913,2.94913,2.87388,2.92882,6244255.982949425,0
+SBS.US,D,20060410,000000,2.90438,2.94913,2.87388,2.94913,3189486.9817557246,0
+SBS.US,D,20060411,000000,2.96193,2.97991,2.88139,2.89303,2449291.2754268,0
+SBS.US,D,20060412,000000,2.90438,2.92882,2.85213,2.92738,1857141.3001042998,0
+SBS.US,D,20060413,000000,2.89928,2.92738,2.83558,2.84944,3219250.98686205,0
+SBS.US,D,20060417,000000,2.84944,2.90698,2.82788,2.90063,3920286.1297907997,0
+SBS.US,D,20060418,000000,2.94778,3.05642,2.91217,3.03217,2751637.8428127747,0
+SBS.US,D,20060419,000000,3.04236,3.08701,3.04236,3.05372,2236248.049476525,0
+SBS.US,D,20060420,000000,3.05372,3.05372,3.01167,3.01936,2381146.1496803747,0
+SBS.US,D,20060421,000000,3.07056,3.1562,3.05642,3.08952,1794475.9555588248,0
+SBS.US,D,20060424,000000,3.08701,3.08701,2.96712,3.02456,1699703.129391925,0
+SBS.US,D,20060425,000000,3.03871,3.04862,3.00022,3.00272,1705971.6201757248,0
+SBS.US,D,20060426,000000,3.00272,3.08461,3.00022,3.05767,1884557.7101076248,0
+SBS.US,D,20060427,000000,3.03342,3.11126,3.00657,3.02456,1450623.288963625,0
+SBS.US,D,20060428,000000,3.06267,3.12522,3.06267,3.10876,1614325.8318718998,0
+SBS.US,D,20060501,000000,3.128,3.18161,3.11626,3.15216,2074888.98308335,0
+SBS.US,D,20060502,000000,3.13426,3.2606,3.128,3.25675,3642222.7566632247,0
+SBS.US,D,20060503,000000,3.25675,3.26329,3.17506,3.19815,1631556.973998525,0
+SBS.US,D,20060504,000000,3.14696,3.18545,3.13051,3.14455,2191596.378758675,0
+SBS.US,D,20060505,000000,3.19171,3.25049,3.18661,3.2403,1960528.15286405,0
+SBS.US,D,20060508,000000,3.25559,3.36404,3.23645,3.34114,2312220.5515269,0
+SBS.US,D,20060509,000000,3.3294,3.40753,3.31535,3.39984,1337827.5221463249,0
+SBS.US,D,20060510,000000,3.44092,3.44313,3.34354,3.34354,3109597.70261245,0
+SBS.US,D,20060511,000000,3.34354,3.34354,3.1792,3.19055,2458698.1301904,0
+SBS.US,D,20060512,000000,3.19055,3.19055,3.08075,3.09606,3592875.8957393747,0
+SBS.US,D,20060515,000000,3.00022,3.09471,2.97991,3.01667,3018735.4756565997,0
+SBS.US,D,20060516,000000,3.07662,3.11761,3.00926,3.06787,3649269.6605601246,0
+SBS.US,D,20060517,000000,3.00022,3.05642,2.94913,2.97087,1927636.0802476748,0
+SBS.US,D,20060518,000000,2.96952,3.03601,2.94913,2.99002,1803093.0710925998,0
+SBS.US,D,20060519,000000,3.03726,3.03726,2.90573,2.95558,3228653.7230377495,0
+SBS.US,D,20060522,000000,2.79594,2.85339,2.68105,2.8099,5677168.644645399,0
+SBS.US,D,20060523,000000,2.8099,2.89697,2.77178,2.77178,3571726.9468728746,0
+SBS.US,D,20060524,000000,2.66825,2.76784,2.56222,2.64535,5424165.849242349,0
+SBS.US,D,20060525,000000,2.6824,2.88918,2.6824,2.87629,2020846.9319534998,0
+SBS.US,D,20060526,000000,2.96193,2.97472,2.88139,2.92354,2223709.008614975,0
+SBS.US,D,20060530,000000,2.88533,2.88533,2.75398,2.79594,2903591.084089325,0
+SBS.US,D,20060531,000000,2.82788,2.87003,2.78449,2.84068,2345119.8316721,0
+SBS.US,D,20060601,000000,2.83924,3.04477,2.83433,3.02851,2113267.0147825247,0
+SBS.US,D,20060602,000000,3.07181,3.07662,2.93133,2.98617,2916913.6862988495,0
+SBS.US,D,20060605,000000,2.98752,2.98867,2.90438,2.90833,949324.2144802499,0
+SBS.US,D,20060606,000000,2.91478,2.91603,2.76015,2.87764,4429414.639872075,0
+SBS.US,D,20060607,000000,2.87629,2.92738,2.80874,2.83299,1256372.149954075,0
+SBS.US,D,20060608,000000,2.74494,2.77429,2.66951,2.77294,2808029.5483395746,0
+SBS.US,D,20060609,000000,2.764,2.82664,2.76284,2.77688,1416156.886122475,0
+SBS.US,D,20060612,000000,2.77688,2.81394,2.63516,2.64141,1723986.323650325,0
+SBS.US,D,20060613,000000,2.62861,2.62861,2.40027,2.42067,5408503.8891056245,0
+SBS.US,D,20060614,000000,2.50371,2.52411,2.40268,2.46791,4727836.192989349,0
+SBS.US,D,20060615,000000,2.48312,2.63765,2.48312,2.60436,2580101.7457187,0
+SBS.US,D,20060616,000000,2.58531,2.64016,2.55211,2.61225,2105436.54953765,0
+SBS.US,D,20060619,000000,2.61225,2.65151,2.58531,2.59291,1073870.31257625,0
+SBS.US,D,20060620,000000,2.61851,2.63765,2.57896,2.61081,1269680.3371059499,0
+SBS.US,D,20060621,000000,2.61726,2.67335,2.61225,2.64651,1411454.4883876499,0
+SBS.US,D,20060622,000000,2.64275,2.6798,2.60706,2.63516,2980358.4736043997,0
+SBS.US,D,20060623,000000,2.6365,2.71425,2.59041,2.67451,1607274.8093871,0
+SBS.US,D,20060626,000000,2.66825,2.74244,2.66825,2.73849,1145928.096827675,0
+SBS.US,D,20060627,000000,2.77054,2.81634,2.75398,2.78314,1937036.7571294247,0
+SBS.US,D,20060628,000000,2.79594,2.81133,2.7256,2.75129,4550819.2850473495,0
+SBS.US,D,20060629,000000,2.73849,2.95558,2.73465,2.89813,6132252.014655899,0
+SBS.US,D,20060630,000000,3.00022,3.04236,2.95038,3.00657,3389219.961260175,0
+SBS.US,D,20060703,000000,2.99377,3.06402,2.99377,3.04102,701034.1132817749,0
+SBS.US,D,20060705,000000,3.03601,3.03601,2.92998,2.95701,1355062.78286085,0
+SBS.US,D,20060706,000000,2.95558,3.10616,2.95558,3.06536,1827376.2653509998,0
+SBS.US,D,20060707,000000,3.07662,3.07816,2.98752,3.02062,1257152.622361125,0
+SBS.US,D,20060710,000000,3.09606,3.09606,2.97991,2.99638,842806.205269525,0
+SBS.US,D,20060711,000000,2.96846,3.01436,2.93768,3.01167,1307283.0446329499,0
+SBS.US,D,20060712,000000,3.00022,3.00022,2.94018,2.95701,966555.356606875,0
+SBS.US,D,20060713,000000,2.90438,2.92882,2.86619,2.87523,1282998.8207275749,0
+SBS.US,D,20060714,000000,2.89168,2.90333,2.81749,2.82539,779355.240082125,0
+SBS.US,D,20060717,000000,2.80874,2.83924,2.77688,2.81394,1594744.0057013498,0
+SBS.US,D,20060718,000000,2.86619,2.92623,2.80874,2.87898,1301799.1448440999,0
+SBS.US,D,20060719,000000,2.87254,3.13051,2.87254,3.12522,2795500.8039477747,0
+SBS.US,D,20060720,000000,3.09606,3.12522,2.98752,2.99512,1847745.7714574249,0
+SBS.US,D,20060721,000000,3.03871,3.05151,2.96433,3.03063,978308.7768265,0
+SBS.US,D,20060724,000000,3.03871,3.13426,3.03871,3.11626,1642520.654988325,0
+SBS.US,D,20060725,000000,3.1382,3.15331,3.07662,3.1102,1614325.8318718998,0
+SBS.US,D,20060726,000000,3.08952,3.17246,3.08316,3.12522,1250889.2798122,0
+SBS.US,D,20060727,000000,3.15331,3.1739,3.11126,3.128,772306.276891275,0
+SBS.US,D,20060728,000000,3.1792,3.24155,3.15976,3.2249,1512500.9535732248,0
+SBS.US,D,20060731,000000,3.22625,3.23645,3.18161,3.19171,1239138.9485334998,0
+SBS.US,D,20060801,000000,3.19171,3.19171,3.10222,3.12396,2628664.0156476,0
+SBS.US,D,20060802,000000,3.12396,3.17631,3.12396,3.16496,1557930.0077572,0
+SBS.US,D,20060803,000000,3.12281,3.19931,3.10751,3.18786,1025307.0130003749,0
+SBS.US,D,20060804,000000,3.2172,3.35133,3.2172,3.28504,3638305.9795703245,0
+SBS.US,D,20060807,000000,3.29245,3.33613,3.27735,3.29245,1742783.5588259248,0
+SBS.US,D,20060808,000000,3.30919,3.36664,3.30274,3.32709,3079046.0175702497,0
+SBS.US,D,20060809,000000,3.37674,3.43948,3.36548,3.38444,2395245.10570905,0
+SBS.US,D,20060810,000000,3.36038,3.37299,3.32574,3.35519,4709823.5488086995,0
+SBS.US,D,20060811,000000,3.35519,3.38444,3.31939,3.36664,2120320.096561275,0
+SBS.US,D,20060814,000000,3.37049,3.40628,3.36144,3.39079,1753747.2398157248,0
+SBS.US,D,20060815,000000,3.32199,3.37049,3.31188,3.34354,5366207.021019599,0
+SBS.US,D,20060816,000000,3.34489,3.36789,3.16245,3.304,6323366.8489796,0
+SBS.US,D,20060817,000000,3.31314,3.50452,3.31314,3.44583,4629927.0621366,0
+SBS.US,D,20060818,000000,3.49817,3.49817,3.41898,3.44313,1083266.8708700999,0
+SBS.US,D,20060821,000000,3.36038,3.46632,3.36038,3.45988,860818.849450175,0
+SBS.US,D,20060822,000000,3.47903,3.49173,3.41513,3.42678,1596310.098750325,0
+SBS.US,D,20060823,000000,3.45343,3.45478,3.2939,3.29764,1818760.1794641998,0
+SBS.US,D,20060824,000000,3.2658,3.2939,3.20181,3.26704,2804903.540123475,0
+SBS.US,D,20060825,000000,3.29764,3.32709,3.26194,3.31045,700244.3740519499,0
+SBS.US,D,20060828,000000,3.31314,3.43562,3.31045,3.43178,963422.1408619499,0
+SBS.US,D,20060829,000000,3.43678,3.50587,3.42784,3.47133,2212744.2979782,0
+SBS.US,D,20060830,000000,3.49817,3.49942,3.45718,3.46238,1420071.6039214248,0
+SBS.US,D,20060831,000000,3.50068,3.51857,3.45343,3.46748,4306432.5755311,0
+SBS.US,D,20060901,000000,3.53638,3.69226,3.53638,3.68455,3460501.39169245,0
+SBS.US,D,20060905,000000,3.81859,3.81859,3.67167,3.67965,5793871.921732824,0
+SBS.US,D,20060906,000000,3.65146,3.65146,3.56716,3.58487,1610405.965838075,0
+SBS.US,D,20060907,000000,3.56832,3.56832,3.47383,3.51722,1380132.62740815,0
+SBS.US,D,20060908,000000,3.51722,3.59007,3.51722,3.56832,988490.9557622749,0
+SBS.US,D,20060911,000000,3.50452,3.55822,3.47268,3.48797,1072304.2195272748,0
+SBS.US,D,20060912,000000,3.51097,3.55436,3.49683,3.53638,1684823.7009561998,0
+SBS.US,D,20060913,000000,3.53012,3.63856,3.52107,3.63722,1167856.48845425,0
+SBS.US,D,20060914,000000,3.58747,3.59122,3.55042,3.55436,1695786.3522990248,0
+SBS.US,D,20060915,000000,3.56832,3.58122,3.51857,3.54522,1743566.090526925,0
+SBS.US,D,20060918,000000,3.60671,3.67686,3.60296,3.67551,1673071.31038355,0
+SBS.US,D,20060919,000000,3.61306,3.66916,3.59007,3.63336,1067601.8217924498,0
+SBS.US,D,20060920,000000,3.67051,3.67051,3.58362,3.58747,1387178.5016580748,0
+SBS.US,D,20060921,000000,3.55928,3.57332,3.47517,3.48528,1543052.638615425,0
+SBS.US,D,20060922,000000,3.48528,3.48528,3.38329,3.47652,1723203.7919493248,0
+SBS.US,D,20060925,000000,3.56832,3.56832,3.45343,3.53532,1290837.5231482498,0
+SBS.US,D,20060926,000000,3.56197,3.67051,3.53638,3.64877,1671504.1876875998,0
+SBS.US,D,20060927,000000,3.668,3.71757,3.66165,3.68581,1979330.5362745249,0
+SBS.US,D,20060928,000000,3.68321,3.71381,3.55822,3.60017,6456521.825433575,0
+SBS.US,D,20060929,000000,3.60017,3.86844,3.56072,3.84304,6107179.081167675,0
+SBS.US,D,20061002,000000,3.84304,3.88749,3.7344,3.81484,3729948.6789332246,0
+SBS.US,D,20061003,000000,3.80445,3.839,3.7522,3.78155,1558715.6283991248,0
+SBS.US,D,20061004,000000,3.76625,3.95379,3.76625,3.90674,2405428.3142918,0
+SBS.US,D,20061005,000000,3.7573,3.96668,3.7573,3.94888,996321.42100715,0
+SBS.US,D,20061006,000000,3.88114,3.92078,3.86709,3.89644,1000232.0202181999,0
+SBS.US,D,20061009,000000,3.89143,3.94493,3.85929,3.92713,914076.3095850749,0
+SBS.US,D,20061010,000000,3.87478,3.93993,3.85689,3.92713,2748504.62706785,0
+SBS.US,D,20061011,000000,3.86084,3.97448,3.85689,3.97178,1275951.916830675,0
+SBS.US,D,20061012,000000,4.00228,4.08283,3.98333,4.04972,951680.0467590499,0
+SBS.US,D,20061013,000000,4.02528,4.03567,3.98064,3.99728,1848524.1845705248,0
+SBS.US,D,20061016,000000,4.02413,4.04722,4.01518,4.04058,4047957.2064559245,0
+SBS.US,D,20061017,000000,4.02788,4.03058,3.96148,3.96784,3070428.9020364746,0
+SBS.US,D,20061018,000000,4.02788,4.03173,3.89268,3.91944,2106217.0219447,0
+SBS.US,D,20061019,000000,3.91309,3.92194,3.87084,3.87084,1896300.8338574998,0
+SBS.US,D,20061020,000000,3.83004,3.91693,3.793,3.91693,2365481.1006027246,0
+SBS.US,D,20061023,000000,3.91693,3.93474,3.85814,3.90413,1211718.419942275,0
+SBS.US,D,20061024,000000,3.84304,3.94243,3.84304,3.92194,2033380.8245801749,0
+SBS.US,D,20061025,000000,3.92194,3.94368,3.89394,3.92848,1134177.765548975,0
+SBS.US,D,20061026,000000,3.94493,3.95264,3.81715,3.83004,1326862.8115095499,0
+SBS.US,D,20061027,000000,3.73306,3.83505,3.64367,3.7599,3536481.10127165,0
+SBS.US,D,20061030,000000,3.7292,3.7829,3.69726,3.76625,2191596.378758675,0
+SBS.US,D,20061031,000000,3.7981,3.87874,3.7803,3.85929,1336262.458744325,0
+SBS.US,D,20061101,000000,3.91309,3.95148,3.87478,3.87874,2815868.25076025,0
+SBS.US,D,20061102,000000,3.89394,3.90413,3.83784,3.88114,1445921.920875775,0
+SBS.US,D,20061103,000000,3.89394,3.90539,3.85564,3.88749,1206237.60909435,0
+SBS.US,D,20061106,000000,3.90029,3.93474,3.82619,3.86219,1749833.5516637499,0
+SBS.US,D,20061107,000000,3.84304,3.90029,3.839,3.84929,1185878.399457675,0
+SBS.US,D,20061108,000000,3.84929,3.87219,3.7981,3.82245,2029465.0771342497,0
+SBS.US,D,20061109,000000,3.85564,3.91944,3.81715,3.88374,1788216.7315977998,0
+SBS.US,D,20061110,000000,3.86325,3.86325,3.79049,3.8109,1291615.9362613498,0
+SBS.US,D,20061113,000000,3.76625,3.81715,3.74325,3.78915,1370725.7726445498,0
+SBS.US,D,20061114,000000,3.87478,3.93609,3.84929,3.86709,1834427.2878357999,0
+SBS.US,D,20061115,000000,3.89394,3.93089,3.86709,3.89644,1779600.6457109998,0
+SBS.US,D,20061116,000000,3.92588,3.95148,3.83505,3.87478,2020061.311311575,0
+SBS.US,D,20061117,000000,3.83274,3.87874,3.7981,3.8109,2451648.1373525746,0
+SBS.US,D,20061120,000000,3.81859,3.89769,3.80445,3.8288,1150625.346327625,0
+SBS.US,D,20061121,000000,3.821,3.87989,3.81339,3.87478,1384823.6990262498,0
+SBS.US,D,20061122,000000,3.87478,3.87989,3.7726,3.80599,1575160.1202368499,0
+SBS.US,D,20061124,000000,3.79184,3.86084,3.78915,3.80445,1697356.5639358999,0
+SBS.US,D,20061127,000000,3.7726,3.8288,3.71641,3.72661,2016147.6231595997,0
+SBS.US,D,20061128,000000,3.72796,3.80714,3.69351,3.78539,1363678.86874765,0
+SBS.US,D,20061129,000000,3.83004,3.86219,3.82494,3.84304,1559499.1897470998,0
+SBS.US,D,20061130,000000,3.83505,3.87989,3.82013,3.83004,1893952.209107525,0
+SBS.US,D,20061201,000000,3.84535,3.86844,3.7803,3.79925,2021629.4636544997,0
+SBS.US,D,20061204,000000,3.81715,3.85564,3.79184,3.84304,1461586.9699534248,0
+SBS.US,D,20061205,000000,3.86084,3.97034,3.83505,3.87874,3319514.9203466247,0
+SBS.US,D,20061206,000000,3.90029,3.91309,3.86219,3.87219,1924504.9237966998,0
+SBS.US,D,20061207,000000,3.91944,3.93743,3.89769,3.90539,1130267.166337925,0
+SBS.US,D,20061208,000000,3.94638,3.95908,3.91558,3.93743,1092664.458810925,0
+SBS.US,D,20061211,000000,3.93849,3.98333,3.92713,3.98333,2202559.0301015,0
+SBS.US,D,20061212,000000,3.96033,4.00883,3.90674,3.92078,1049588.147964825,0
+SBS.US,D,20061213,000000,4.3407,4.74926,4.3407,4.51303,10023551.5228065,0
+SBS.US,D,20061214,000000,4.34204,4.40709,4.30115,4.34715,3639873.102266275,0
+SBS.US,D,20061215,000000,4.39824,4.40835,4.32925,4.39824,1753747.2398157248,0
+SBS.US,D,20061218,000000,4.46839,4.47858,4.20281,4.26671,3332046.7536793496,0
+SBS.US,D,20061219,000000,4.29865,4.3382,4.22455,4.24236,2285592.851106425,0
+SBS.US,D,20061220,000000,4.3024,4.42768,4.28335,4.42768,2181413.170175925,0
+SBS.US,D,20061221,000000,4.36764,4.40835,4.36494,4.39439,1882202.9074757998,0
+SBS.US,D,20061222,000000,4.4249,4.43788,4.3459,4.41084,944626.9649802999,0
+SBS.US,D,20061226,000000,4.40449,4.45184,4.38149,4.43009,581189.3832736249,0
+SBS.US,D,20061227,000000,4.43009,4.46098,4.36629,4.42874,2448512.8623137,0
+SBS.US,D,20061228,000000,4.39824,4.44164,4.35215,4.43644,2113267.0147825247,0
+SBS.US,D,20061229,000000,4.46213,4.46213,4.30885,4.3228,1071514.48029745,0
+SBS.US,D,20070103,000000,4.34715,4.48109,4.32155,4.40209,5349760.469887924,0
+SBS.US,D,20070104,000000,4.35994,4.36764,4.2592,4.35859,2248777.8235152997,0
+SBS.US,D,20070105,000000,4.31529,4.328,4.14412,4.14412,2622396.5545107746,0
+SBS.US,D,20070108,000000,3.99854,4.04058,3.90298,3.97697,4983970.144843374,0
+SBS.US,D,20070109,000000,3.85564,3.97563,3.81715,3.92078,4729404.345332274,0
+SBS.US,D,20070110,000000,3.92588,3.96033,3.68321,3.72161,11934733.844393674,0
+SBS.US,D,20070111,000000,3.78539,3.90154,3.73565,3.80599,3809056.4560224744,0
+SBS.US,D,20070112,000000,3.83004,3.94119,3.8237,3.93223,3258418.75779105,0
+SBS.US,D,20070116,000000,3.93223,4.00497,3.91309,3.97178,2972517.7118897745,0
+SBS.US,D,20070117,000000,4.01518,4.06877,3.93609,3.98968,2477488.157837175,0
+SBS.US,D,20070118,000000,4.20031,4.20031,4.02663,4.05087,3553708.124810375,0
+SBS.US,D,20070119,000000,4.07647,4.14922,4.03808,4.11477,3474598.2884271746,0
+SBS.US,D,20070122,000000,4.19925,4.20916,4.13401,4.13401,1770982.50053025,0
+SBS.US,D,20070123,000000,4.10476,4.17481,4.05877,4.06001,2957641.372394975,0
+SBS.US,D,20070124,000000,4.09822,4.10832,3.98439,4.02663,4149783.1144015747,0
+SBS.US,D,20070125,000000,4.04597,4.06001,3.94119,3.95639,1881425.5240096748,0
+SBS.US,D,20070126,000000,3.98968,4.04058,3.93474,4.02528,2317702.3920218,0
+SBS.US,D,20070129,000000,4.04838,4.04972,3.95764,3.95764,2330235.2550015,0
+SBS.US,D,20070130,000000,4.01142,4.01142,3.92848,3.96148,2115622.847061325,0
+SBS.US,D,20070131,000000,3.96938,4.08542,3.93743,4.01643,2737540.94607805,0
+SBS.US,D,20070201,000000,4.328,4.46839,4.29345,4.31914,7723073.065382499,0
+SBS.US,D,20070202,000000,4.41478,4.43394,4.34339,4.34955,5945047.77954325,0
+SBS.US,D,20070205,000000,4.45568,4.58328,4.39189,4.48629,3866236.8711321247,0
+SBS.US,D,20070206,000000,4.57067,4.57067,4.49889,4.52313,1662106.5997467749,0
+SBS.US,D,20070207,000000,4.49407,4.58077,4.44799,4.48109,1947222.0250061247,0
+SBS.US,D,20070208,000000,4.39189,4.46839,4.37909,4.42768,1828943.3880469499,0
+SBS.US,D,20070209,000000,4.41739,4.47358,4.34839,4.37909,1836771.793997875,0
+SBS.US,D,20070212,000000,4.38554,4.46309,4.3331,4.43644,2779972.6979178,0
+SBS.US,D,20070213,000000,4.44279,4.54768,4.43644,4.51958,1236562.7718020498,0
+SBS.US,D,20070214,000000,4.53613,4.62542,4.51958,4.56422,1689518.8911622,0
+SBS.US,D,20070215,000000,4.64842,4.64842,4.52093,4.55393,1492921.1866966248,0
+SBS.US,D,20070216,000000,4.53238,4.63822,4.53238,4.58077,1311201.8810198,0
+SBS.US,D,20070220,000000,4.55268,4.61772,4.47733,4.60877,1100498.0129967248,0
+SBS.US,D,20070221,000000,4.63167,4.63167,4.53862,4.56788,893719.1592423499,0
+SBS.US,D,20070222,000000,4.63322,4.65746,4.50793,4.52593,1231300.2461128249,0
+SBS.US,D,20070223,000000,4.54507,4.57442,4.48109,4.56538,1004937.5068939499,0
+SBS.US,D,20070226,000000,4.58328,4.62148,4.52978,4.61012,1825497.1596216247,0
+SBS.US,D,20070227,000000,4.43529,4.46704,4.2182,4.28335,3401757.9724747497,0
+SBS.US,D,20070228,000000,4.2897,4.32925,4.22081,4.31529,2479842.9604689996,0
+SBS.US,D,20070301,000000,4.11073,4.49264,4.02788,4.40074,3440458.2836770997,0
+SBS.US,D,20070302,000000,4.32155,4.39949,4.17866,4.18751,2943543.4460132746,0
+SBS.US,D,20070305,000000,4.08283,4.15181,4.07012,4.07907,2049825.3164179,0
+SBS.US,D,20070306,000000,4.09312,4.35474,4.07907,4.34339,1970715.4800347,0
+SBS.US,D,20070307,000000,4.33694,4.44683,4.31529,4.36764,1950348.0332222248,0
+SBS.US,D,20070308,000000,4.50687,4.54507,4.43529,4.46598,1622938.8288177748,0
+SBS.US,D,20070309,000000,4.51303,4.53103,4.38554,4.42768,2374884.8664253997,0
+SBS.US,D,20070312,000000,4.44279,4.45829,4.3331,4.36629,2430499.1884860746,0
+SBS.US,D,20070313,000000,4.30885,4.31145,4.12881,4.14797,2099170.1180478,0
+SBS.US,D,20070314,000000,4.20031,4.23726,4.10977,4.23726,1709097.628391825,0
+SBS.US,D,20070315,000000,4.2131,4.26035,4.18636,4.20281,2747726.21395475,0
+SBS.US,D,20070316,000000,4.18106,4.21061,4.14922,4.19271,2404649.9011787,0
+SBS.US,D,20070319,000000,4.24506,4.27065,4.17981,4.27065,1939384.3522324248,0
+SBS.US,D,20070320,000000,4.27065,4.33551,4.25255,4.3228,1648010.732659025,0
+SBS.US,D,20070321,000000,4.36629,4.54623,4.3126,4.53738,3050067.63310585,0
+SBS.US,D,20070322,000000,4.56682,4.56682,4.47609,4.53862,1554015.2899582498,0
+SBS.US,D,20070323,000000,4.55537,4.56278,4.47483,4.48109,2482191.585218975,0
+SBS.US,D,20070326,000000,4.50687,4.56038,4.40449,4.52709,3142489.775228825,0
+SBS.US,D,20070327,000000,4.51958,4.51958,4.43144,4.44279,1372293.924987475,0
+SBS.US,D,20070328,000000,4.36129,4.39189,4.25131,4.38554,2360002.34904875,0
+SBS.US,D,20070329,000000,4.46454,4.46704,4.41239,4.41239,2939626.668920375,0
+SBS.US,D,20070330,000000,4.43144,4.43529,4.27565,4.31385,1777244.8134321999,0
+SBS.US,D,20070402,000000,4.282,4.36494,4.16461,4.21186,3209065.71898535,0
+SBS.US,D,20070403,000000,4.31529,4.38554,4.29345,4.37255,2409353.3285605,0
+SBS.US,D,20070404,000000,4.40449,4.46704,4.37525,4.45058,1948002.4974131747,0
+SBS.US,D,20070405,000000,4.44914,4.46704,4.41739,4.45953,675180.7073865,0
+SBS.US,D,20070409,000000,4.47483,4.51303,4.44279,4.47098,983008.0856203999,0
+SBS.US,D,20070410,000000,4.3968,4.44683,4.35859,4.36629,1149844.8739205748,0
+SBS.US,D,20070411,000000,4.40835,4.40835,4.33694,4.39564,1905707.6886210998,0
+SBS.US,D,20070412,000000,4.40709,4.43144,4.35609,4.43009,774663.1388170499,0
+SBS.US,D,20070413,000000,4.46839,4.47098,4.42633,4.45184,634446.843408525,0
+SBS.US,D,20070416,000000,4.46983,4.50793,4.3968,4.43644,1537562.5609447248,0
+SBS.US,D,20070417,000000,4.44279,4.45443,4.3407,4.35215,1401277.45768675,0
+SBS.US,D,20070418,000000,4.351,4.45568,4.34339,4.44279,1255580.3514303,0
+SBS.US,D,20070419,000000,4.40449,4.44279,4.37255,4.40209,1126350.3892450249,0
+SBS.US,D,20070420,000000,4.45568,4.46704,4.36629,4.38794,1552446.10796835,0
+SBS.US,D,20070423,000000,4.40449,4.41364,4.31529,4.32405,1120858.252280375,0
+SBS.US,D,20070424,000000,4.34464,4.40449,4.2411,4.40449,1787430.0813089,0
+SBS.US,D,20070425,000000,4.45568,4.52978,4.42384,4.51564,1572817.6733687248,0
+SBS.US,D,20070426,000000,4.52093,4.53613,4.45568,4.51303,1214853.6949811499,0
+SBS.US,D,20070427,000000,4.48888,4.49013,4.43644,4.46839,1007290.2502318249,0
+SBS.US,D,20070430,000000,4.48003,4.48494,4.40074,4.41084,1091255.901749125,0
+SBS.US,D,20070501,000000,4.42384,4.43904,4.35215,4.38949,1452970.8840666248,0
+SBS.US,D,20070502,000000,4.41084,4.41084,4.29345,4.30375,1793696.5127987498,0
+SBS.US,D,20070503,000000,4.37659,4.39054,4.32925,4.39054,1849309.8052124497,0
+SBS.US,D,20070504,000000,4.44164,4.59473,4.35994,4.56172,2390711.5700781248,0
+SBS.US,D,20070507,000000,4.56172,4.70721,4.56038,4.65871,2303138.035560425,0
+SBS.US,D,20070508,000000,4.65871,4.71106,4.57933,4.67536,2125179.0006362996,0
+SBS.US,D,20070509,000000,4.64726,4.79651,4.63167,4.77476,2342297.569313625,0
+SBS.US,D,20070510,000000,4.77745,4.77745,4.62148,4.63697,2887452.3974031745,0
+SBS.US,D,20070511,000000,4.65997,4.75061,4.60752,4.71222,1755316.4218056249,0
+SBS.US,D,20070514,000000,4.76851,4.80045,4.72001,4.76985,1707847.636964175,0
+SBS.US,D,20070515,000000,4.78784,4.88734,4.7558,4.80304,3203277.0436918996,0
+SBS.US,D,20070516,000000,4.82604,4.99694,4.68296,4.97913,5120255.24810135,0
+SBS.US,D,20070517,000000,4.96894,5.02764,4.91534,4.97288,1735889.0426813248,0
+SBS.US,D,20070518,000000,4.98933,5.09017,4.97288,5.04784,2259434.66970655,0
+SBS.US,D,20070521,000000,5.04303,5.11577,4.98933,5.01089,2503338.474791525,0
+SBS.US,D,20070522,000000,5.03254,5.05698,5.01089,5.03389,1268272.8096911248,0
+SBS.US,D,20070523,000000,5.04303,5.4157,5.04303,5.11577,5167101.0965229245,0
+SBS.US,D,20070524,000000,5.10797,5.15022,4.97288,4.98558,2786734.389602625,0
+SBS.US,D,20070525,000000,5.02138,5.17822,5.02138,5.11942,2370182.4686905746,0
+SBS.US,D,20070529,000000,5.30975,5.33275,5.19371,5.22422,2352331.4790849998,0
+SBS.US,D,20070530,000000,5.21652,5.37365,5.17081,5.3621,1989670.2511974748,0
+SBS.US,D,20070531,000000,5.14628,5.22671,5.12328,5.15281,4395884.1861312,0
+SBS.US,D,20070601,000000,5.20256,5.31486,5.19622,5.29706,2659526.65407625,0
+SBS.US,D,20070604,000000,5.17197,5.26001,5.17081,5.18977,2209610.0525863,0
+SBS.US,D,20070605,000000,5.17822,5.17822,4.99049,5.02638,3852449.8981368747,0
+SBS.US,D,20070606,000000,4.9062,4.96633,4.85145,4.88965,2750229.285750975,0
+SBS.US,D,20070607,000000,4.92159,4.99184,4.79516,4.81941,2126117.0090305246,0
+SBS.US,D,20070608,000000,4.81065,4.99838,4.76322,4.92804,3486510.2742809495,0
+SBS.US,D,20070611,000000,4.94709,5.11193,4.93458,5.09393,2387886.218778725,0
+SBS.US,D,20070612,000000,5.09528,5.10673,4.8756,4.91264,2423132.0643799496,0
+SBS.US,D,20070613,000000,4.91264,5.09922,4.8782,5.04428,4133335.5336229247,0
+SBS.US,D,20070614,000000,5.27146,5.49604,5.255,5.48988,6966432.867215849,0
+SBS.US,D,20070615,000000,5.61997,5.80001,5.61738,5.78086,3874067.3363769995,0
+SBS.US,D,20070618,000000,5.93155,5.96215,5.86381,5.90614,2436763.560681975,0
+SBS.US,D,20070619,000000,5.91625,5.99919,5.8384,5.8894,3278783.1156626,0
+SBS.US,D,20070620,000000,5.9736,5.99544,5.83071,5.85361,2511176.1475652247,0
+SBS.US,D,20070621,000000,5.90865,5.93549,5.62642,5.71322,5157854.8666874245,0
+SBS.US,D,20070622,000000,5.66597,5.66597,5.57283,5.62517,2306737.681385025,0
+SBS.US,D,20070625,000000,5.65327,5.71967,5.52549,5.55109,2539373.0299755996,0
+SBS.US,D,20070626,000000,5.60209,5.71447,5.56907,5.63143,2461043.66599945,0
+SBS.US,D,20070627,000000,5.59573,5.59573,5.52423,5.58043,3099413.464382725,0
+SBS.US,D,20070628,000000,5.68136,5.74516,5.46284,5.52693,6581065.864235625,0
+SBS.US,D,20070629,000000,5.53954,5.68136,5.51029,5.62768,2999156.7384269745,0
+SBS.US,D,20070702,000000,5.66732,5.89459,5.65568,5.87285,3100193.936789775,0
+SBS.US,D,20070703,000000,5.9431,5.95945,5.87285,5.90865,1307283.0446329499,0
+SBS.US,D,20070705,000000,5.87285,5.9379,5.78606,5.87285,2454782.382744475,0
+SBS.US,D,20070706,000000,5.9404,6.07329,5.93405,6.0246,2035727.3900361997,0
+SBS.US,D,20070709,000000,6.12813,6.21877,6.03758,6.19203,1880631.6661919497,0
+SBS.US,D,20070710,000000,6.13458,6.3453,6.11033,6.24427,3118993.2312593246,0
+SBS.US,D,20070711,000000,6.20097,6.30941,6.18548,6.24562,1513287.603862125,0
+SBS.US,D,20070712,000000,6.35657,6.55709,6.32856,6.53669,2074888.98308335,0
+SBS.US,D,20070713,000000,6.49965,6.60049,6.43961,6.52129,1390307.5988150998,0
+SBS.US,D,20070716,000000,6.58009,6.59413,6.40775,6.43845,1037836.7870391499,0
+SBS.US,D,20070717,000000,6.4626,6.54949,6.38466,6.41276,1090314.804413975,0
+SBS.US,D,20070718,000000,6.39371,6.43325,6.25832,6.35022,1307283.0446329499,0
+SBS.US,D,20070719,000000,6.36051,6.5188,6.3453,6.5188,1252455.3728611749,0
+SBS.US,D,20070720,000000,6.35146,6.511,6.34771,6.41016,1508583.14683335,0
+SBS.US,D,20070723,000000,6.49839,6.63493,6.4677,6.62599,2938060.5758713996,0
+SBS.US,D,20070724,000000,6.5161,6.61954,6.03239,6.20713,2689764.296791075,0
+SBS.US,D,20070725,000000,6.26342,6.35791,6.09878,6.33241,2804117.91948155,0
+SBS.US,D,20070726,000000,5.96849,6.25572,5.86381,6.00314,3318725.1811168,0
+SBS.US,D,20070727,000000,5.94165,6.06558,5.79876,5.93029,5442966.173358874,0
+SBS.US,D,20070730,000000,6.05664,6.05664,5.95829,5.99294,4628358.909793675,0
+SBS.US,D,20070731,000000,6.11543,6.25957,6.00689,6.10513,5606667.686620175,0
+SBS.US,D,20070801,000000,6.03239,6.25447,5.9404,6.25447,3730922.7249715747,0
+SBS.US,D,20070802,000000,6.17143,6.63878,6.17143,6.60693,5508758.555767424,0
+SBS.US,D,20070803,000000,6.55574,6.68603,6.38351,6.50869,4357355.825973675,0
+SBS.US,D,20070806,000000,6.42161,6.54054,6.27371,6.46394,3799660.9273755997,0
+SBS.US,D,20070807,000000,6.42161,6.44865,6.15748,6.30065,2814301.1280643,0
+SBS.US,D,20070808,000000,6.41276,6.42565,6.25572,6.33867,2263659.311244975,0
+SBS.US,D,20070809,000000,6.05029,6.13458,5.78326,5.79366,4814783.70214625,0
+SBS.US,D,20070810,000000,5.75036,6.01064,5.48988,5.98139,5035664.600870225,0
+SBS.US,D,20070813,000000,5.92394,6.03239,5.86015,5.86381,2665482.1321796495,0
+SBS.US,D,20070814,000000,5.74516,5.87151,5.14503,5.45159,4195215.257526475,0
+SBS.US,D,20070815,000000,5.24086,5.52039,5.22922,5.29186,4163101.5980231995,0
+SBS.US,D,20070816,000000,4.93555,5.21517,4.73271,5.08633,8193818.395529725,0
+SBS.US,D,20070817,000000,5.3901,5.40406,5.16802,5.32246,3469898.9796332745,0
+SBS.US,D,20070820,000000,5.45159,5.60478,5.28801,5.53193,4545336.4149054745,0
+SBS.US,D,20070821,000000,5.58553,5.78991,5.48988,5.74381,3169905.155585175,0
+SBS.US,D,20070822,000000,5.83302,5.9839,5.82301,5.9556,7655712.530631024,0
+SBS.US,D,20070823,000000,6.00044,6.04644,5.81656,5.90229,4933837.6632776,0
+SBS.US,D,20070824,000000,6.00044,6.16623,5.90971,6.13198,2473573.4400382247,0
+SBS.US,D,20070827,000000,6.12813,6.23013,6.09378,6.15998,2439115.2743728748,0
+SBS.US,D,20070828,000000,6.07578,6.14093,5.80001,5.84475,2505695.3367172997,0
+SBS.US,D,20070829,000000,5.94541,6.20338,5.93405,6.11543,3261545.7956541246,0
+SBS.US,D,20070830,000000,6.10129,6.21877,6.00314,6.09878,3329691.951047525,0
+SBS.US,D,20070831,000000,6.29287,6.31971,6.15488,6.25957,3059465.2210466745,0
+SBS.US,D,20070904,000000,6.18548,6.38986,6.18548,6.21877,2902807.52274135,0
+SBS.US,D,20070905,000000,6.15748,6.20983,6.05664,6.15748,2262877.80919095,0
+SBS.US,D,20070906,000000,6.30171,6.30171,6.09619,6.20338,2283246.2856504,0
+SBS.US,D,20070907,000000,6.20338,6.20338,5.98139,6.03508,1516413.6120782248,0
+SBS.US,D,20070910,000000,6.08599,6.10898,5.77057,6.01199,2420317.0095503,0
+SBS.US,D,20070911,000000,6.11389,6.24167,6.01584,6.15248,1926854.5781936499,0
+SBS.US,D,20070912,000000,6.16527,6.30557,6.10513,6.13958,1565766.650883925,0
+SBS.US,D,20070913,000000,6.21627,6.25081,6.16403,6.18693,1222692.3974018248,0
+SBS.US,D,20070914,000000,6.18297,6.24562,6.13689,6.19712,533410.6746926999,0
+SBS.US,D,20070917,000000,6.17028,6.20482,5.98255,6.02219,1514844.430088325,0
+SBS.US,D,20070918,000000,6.14227,6.41276,6.10513,6.37455,2555040.1383471997,0
+SBS.US,D,20070919,000000,6.39371,6.63119,6.33867,6.4039,2978791.35090845,0
+SBS.US,D,20070920,000000,6.42161,6.49839,6.24302,6.29536,1760797.2326535499,0
+SBS.US,D,20070921,000000,6.45086,6.47396,6.40006,6.45086,1770193.7909473998,0
+SBS.US,D,20070924,000000,6.511,6.62483,6.4472,6.58913,2219794.290816025,0
+SBS.US,D,20070925,000000,6.44865,6.71557,6.44865,6.67458,2128151.591453125,0
+SBS.US,D,20070926,000000,6.83026,6.86096,6.77042,6.8292,1845389.939178625,0
+SBS.US,D,20070927,000000,6.95786,6.96055,6.66053,6.71557,5010600.934204775,0
+SBS.US,D,20070928,000000,6.74213,6.75483,6.25707,6.30691,6466706.063663299,0
+SBS.US,D,20071001,000000,6.42815,6.72942,6.42815,6.59048,3778509.9192151497,0
+SBS.US,D,20071002,000000,6.59664,6.63378,6.45086,6.62849,2446164.2375637246,0
+SBS.US,D,20071003,000000,6.68997,6.68997,6.49455,6.56719,2010665.7826646997,0
+SBS.US,D,20071004,000000,6.61858,6.62329,6.45009,6.529,1092664.458810925,0
+SBS.US,D,20071005,000000,6.60925,6.65678,6.48175,6.63493,899981.4721442999,0
+SBS.US,D,20071008,000000,6.67073,6.70633,6.52514,6.68218,1073083.6622873498,0
+SBS.US,D,20071009,000000,6.71287,6.84691,6.67707,6.83922,1611197.7643618498,0
+SBS.US,D,20071010,000000,6.64398,6.88761,6.64264,6.83797,2381933.82961625,0
+SBS.US,D,20071011,000000,6.77927,6.84932,6.53294,6.58769,2414835.1690554,0
+SBS.US,D,20071012,000000,6.67073,6.78571,6.63878,6.72817,1820328.331807125,0
+SBS.US,D,20071015,000000,6.66938,6.68603,6.30816,6.45615,3435436.6953800246,0
+SBS.US,D,20071016,000000,6.37716,6.43451,6.27371,6.35146,1293963.5313643499,0
+SBS.US,D,20071017,000000,6.4701,6.50609,6.34136,6.48945,1626074.10385665,0
+SBS.US,D,20071018,000000,6.41276,6.52023,6.30065,6.49839,2309087.3357819747,0
+SBS.US,D,20071019,000000,6.52399,6.52399,6.28777,6.30691,4290765.467159499,0
+SBS.US,D,20071022,000000,6.25572,6.29671,6.11158,6.26861,3468333.9162312746,0
+SBS.US,D,20071023,000000,6.42161,6.49965,6.31711,6.47309,1442783.5568959748,0
+SBS.US,D,20071024,000000,6.50609,6.53035,6.27622,6.4677,1299446.4015062249,0
+SBS.US,D,20071025,000000,6.4601,6.4601,6.32222,6.38351,1248536.536474325,0
+SBS.US,D,20071026,000000,6.511,6.63493,6.45875,6.60693,1411454.4883876499,0
+SBS.US,D,20071029,000000,6.74597,6.85971,6.74597,6.81766,1568114.245986925,0
+SBS.US,D,20071030,000000,6.67968,6.69893,6.61454,6.65678,1405972.6478927499,0
+SBS.US,D,20071031,000000,6.74213,6.77927,6.50339,6.64148,2448512.8623137,0
+SBS.US,D,20071101,000000,6.48945,6.52255,6.41276,6.50609,2934929.419420425,0
+SBS.US,D,20071102,000000,6.54699,6.60925,6.40891,6.56719,1452970.8840666248,0
+SBS.US,D,20071105,000000,6.34655,6.61954,6.29026,6.45375,1717052.680920675,0
+SBS.US,D,20071106,000000,6.56613,6.73577,6.44865,6.54833,1825982.1233468498,0
+SBS.US,D,20071107,000000,6.57874,6.58259,6.31076,6.33751,1332345.6816514248,0
+SBS.US,D,20071108,000000,6.43325,6.4524,5.97235,6.15488,2631774.579159075,0
+SBS.US,D,20071109,000000,5.91875,6.20222,5.86516,6.07703,2219794.290816025,0
+SBS.US,D,20071112,000000,5.96849,6.05923,5.88815,5.94435,2253519.3478351748,0
+SBS.US,D,20071113,000000,5.97629,6.37061,5.97629,6.34136,1757664.016908625,0
+SBS.US,D,20071114,000000,6.34001,6.47674,6.19203,6.20607,1784290.6876821248,0
+SBS.US,D,20071115,000000,6.0399,6.25572,6.01315,6.08983,1031565.2073144249,0
+SBS.US,D,20071116,000000,6.33241,6.53669,6.09619,6.40006,1839953.4031506248,0
+SBS.US,D,20071119,000000,6.24687,6.41151,6.20482,6.31971,2099955.738689725,0
+SBS.US,D,20071120,000000,6.24427,6.56854,6.24427,6.4269,2237171.6428131,0
+SBS.US,D,20071121,000000,6.19327,6.432,6.06183,6.26977,2451022.1119917748,0
+SBS.US,D,20071123,000000,6.20222,6.31971,6.14227,6.29026,867865.753347075,0
+SBS.US,D,20071126,000000,6.21742,6.35657,6.07703,6.08983,2394860.0177403996,0
+SBS.US,D,20071127,000000,6.11543,6.30441,6.02604,6.22512,2049204.4392919748,0
+SBS.US,D,20071128,000000,6.34771,6.48175,6.34771,6.48175,2287161.0034493497,0
+SBS.US,D,20071129,000000,6.41804,6.52023,6.32856,6.49839,1524469.5700106248,0
+SBS.US,D,20071130,000000,6.57499,6.64013,6.24946,6.31836,2109354.356277525,0
+SBS.US,D,20071203,000000,6.27236,6.28142,6.10129,6.26226,2570824.6264739498,0
+SBS.US,D,20071204,000000,5.95829,6.08599,5.92394,6.05278,2664522.5011989498,0
+SBS.US,D,20071205,000000,6.16133,6.35791,6.13323,6.34916,1456105.129458525,0
+SBS.US,D,20071206,000000,6.27371,6.3631,6.23013,6.34771,1117143.285994575,0
+SBS.US,D,20071207,000000,6.34377,6.529,6.34251,6.41276,1325297.74810755,0
+SBS.US,D,20071210,000000,6.36955,6.3962,6.25707,6.34916,1160809.5845573498,0
+SBS.US,D,20071211,000000,6.35657,6.40265,6.10898,6.14227,2018494.1886156248,0
+SBS.US,D,20071212,000000,6.31836,6.36686,6.06183,6.12052,1860311.5831403248,0
+SBS.US,D,20071213,000000,6.08733,6.19203,5.9839,6.15623,1566956.9227870249,0
+SBS.US,D,20071214,000000,5.98639,6.03758,5.83716,5.9431,3158232.0478295996,0
+SBS.US,D,20071217,000000,5.74516,5.84081,5.51029,5.61738,4032527.9465355496,0
+SBS.US,D,20071218,000000,5.73236,5.80626,5.62258,5.78471,1774512.1303605498,0
+SBS.US,D,20071219,000000,5.77701,5.9328,5.70427,5.91249,1845587.6313978247,0
+SBS.US,D,20071220,000000,5.84341,5.84341,5.70677,5.75286,1384045.2859131498,0
+SBS.US,D,20071221,000000,5.83716,6.15363,5.83716,6.09994,2602877.5368056996,0
+SBS.US,D,20071224,000000,6.19203,6.31326,6.14227,6.26861,796586.3822087499,0
+SBS.US,D,20071226,000000,6.22772,6.28373,6.20848,6.26977,845931.1838386499,0
+SBS.US,D,20071227,000000,6.28373,6.3631,6.15883,6.16133,1265654.4174336998,0
+SBS.US,D,20071228,000000,6.17028,6.27497,5.96339,6.00044,2697667.8669711747,0
+SBS.US,D,20071231,000000,6.00044,6.08858,5.96725,6.00044,1022921.3209592999,0
+SBS.US,D,20080102,000000,6.15623,6.15623,5.84341,6.03874,1910398.7602391997,0
+SBS.US,D,20080103,000000,6.17143,6.18048,6.04644,6.16903,2407260.056260325,0
+SBS.US,D,20080104,000000,6.13198,6.15998,5.99294,6.0246,2035719.1528603998,0
+SBS.US,D,20080107,000000,6.13583,6.13583,5.87285,5.98764,2223240.51924135,0
+SBS.US,D,20080108,000000,6.06809,6.10898,5.87285,5.8767,2553077.6312128496,0
+SBS.US,D,20080109,000000,5.9328,6.22638,5.91875,6.21877,2334541.2386509497,0
+SBS.US,D,20080110,000000,6.07964,6.18182,6.00554,6.10773,1597037.0295146748,0
+SBS.US,D,20080111,000000,6.07463,6.30441,6.02344,6.27997,4929839.544073675,0
+SBS.US,D,20080114,000000,6.19962,6.31971,6.14478,6.24946,2973498.9654569495,0
+SBS.US,D,20080115,000000,6.13458,6.13458,5.92,6.08983,2448056.728703775,0
+SBS.US,D,20080116,000000,6.08983,6.13064,5.77057,5.83196,2226176.042767075,0
+SBS.US,D,20080117,000000,5.92904,5.92904,5.40684,5.44139,4131685.009522,0
+SBS.US,D,20080118,000000,5.42359,5.4386,5.24461,5.3671,3348166.9067199496,0
+SBS.US,D,20080122,000000,4.93555,5.334,4.86309,5.3162,5314897.652961399,0
+SBS.US,D,20080123,000000,5.03523,5.23442,4.98799,5.22422,4033534.9412771,0
+SBS.US,D,20080124,000000,5.2422,5.4207,5.19736,5.30716,2291992.1070560496,0
+SBS.US,D,20080125,000000,5.4259,5.48844,5.21921,5.24722,1735847.8568023248,0
+SBS.US,D,20080128,000000,5.25366,5.43369,5.20006,5.33651,1805061.7561088,0
+SBS.US,D,20080129,000000,5.33651,5.3927,5.31745,5.352,2107355.81149905,0
+SBS.US,D,20080130,000000,5.36595,5.52809,5.30841,5.43235,1575943.6815848248,0
+SBS.US,D,20080131,000000,5.24865,5.52809,5.20122,5.46564,2164967.648691225,0
+SBS.US,D,20080201,000000,5.52809,5.68752,5.48719,5.66078,1463700.8351931,0
+SBS.US,D,20080204,000000,5.70677,5.70677,5.58428,5.64942,876400.4971228499,0
+SBS.US,D,20080205,000000,5.49094,5.71062,5.4132,5.47064,1797769.7962318498,0
+SBS.US,D,20080206,000000,5.48988,5.72082,5.43994,5.61873,1730153.9090305748,0
+SBS.US,D,20080207,000000,5.61238,5.61238,5.39145,5.43484,2605679.206224675,0
+SBS.US,D,20080208,000000,5.4309,5.47189,5.31745,5.42715,1352716.217404825,0
+SBS.US,D,20080211,000000,5.41435,5.51413,5.34402,5.45794,1340947.352480575,0
+SBS.US,D,20080212,000000,5.61362,5.74257,5.52164,5.55868,1598817.2891344498,0
+SBS.US,D,20080213,000000,5.52809,5.57783,5.45909,5.55619,1133747.373113425,0
+SBS.US,D,20080214,000000,5.52809,5.56629,5.41435,5.4259,2516689.90711635,0
+SBS.US,D,20080215,000000,5.36345,5.49874,5.30716,5.46939,1058069.3500978998,0
+SBS.US,D,20080219,000000,5.51144,5.54983,5.3621,5.41829,1829366.572953675,0
+SBS.US,D,20080220,000000,5.35825,5.64048,5.33006,5.60728,1619946.6747084248,0
+SBS.US,D,20080221,000000,5.65568,5.79876,5.63143,5.70946,1740825.170279475,0
+SBS.US,D,20080222,000000,5.69783,5.86381,5.68136,5.86381,1713800.02612665,0
+SBS.US,D,20080225,000000,5.78326,5.92,5.69552,5.8792,2255038.0771232997,0
+SBS.US,D,20080226,000000,5.92135,6.05529,5.79491,5.897,1967109.6563282497,0
+SBS.US,D,20080227,000000,5.99294,6.11033,5.86255,6.08983,2028493.0903898499,0
+SBS.US,D,20080228,000000,6.12678,6.30316,5.98514,6.24946,2781598.5104913246,0
+SBS.US,D,20080229,000000,6.12554,6.12554,5.95194,5.98139,2056056.7399105998,0
+SBS.US,D,20080303,000000,6.08599,6.23926,6.04519,6.20713,2870525.001134175,0
+SBS.US,D,20080304,000000,6.23783,6.34377,5.971,6.11389,2812636.188905725,0
+SBS.US,D,20080305,000000,6.14478,6.19077,5.88171,6.10129,2907114.5360377748,0
+SBS.US,D,20080306,000000,6.12187,6.15883,5.9556,5.99659,2339536.0561266746,0
+SBS.US,D,20080307,000000,5.80916,5.96975,5.78221,5.84206,1891137.1542778749,0
+SBS.US,D,20080310,000000,5.78471,5.81656,5.64163,5.68271,2480235.255966475,0
+SBS.US,D,20080311,000000,5.8843,6.11158,5.73622,6.09243,2512742.2406141995,0
+SBS.US,D,20080312,000000,6.05029,6.24302,6.01064,6.12187,1936173.9129643748,0
+SBS.US,D,20080313,000000,6.00044,6.06183,5.80916,6.05529,1885489.5406199999,0
+SBS.US,D,20080314,000000,6.12187,6.15248,5.83455,5.95704,2352687.73693835,0
+SBS.US,D,20080317,000000,5.78471,5.89825,5.73121,5.83581,2387417.7294051,0
+SBS.US,D,20080318,000000,6.04249,6.22512,5.94935,6.15748,1861646.0056199247,0
+SBS.US,D,20080319,000000,6.16403,6.22907,5.77701,5.79491,2238080.821092025,0
+SBS.US,D,20080320,000000,5.75036,5.75036,5.52039,5.62883,2327366.65852915,0
+SBS.US,D,20080324,000000,5.64683,5.84861,5.61873,5.74381,1752182.176413725,0
+SBS.US,D,20080325,000000,5.63403,5.8843,5.63403,5.79491,2342755.7622175,0
+SBS.US,D,20080326,000000,5.72082,5.8919,5.65693,5.72736,2771597.54942315,0
+SBS.US,D,20080327,000000,5.79876,5.85361,5.64423,5.66973,2275570.267451775,0
+SBS.US,D,20080328,000000,5.72082,5.77586,5.55734,5.63922,4164273.3362807496,0
+SBS.US,D,20080331,000000,5.59197,5.76181,5.48844,5.65962,2742243.343812875,0
+SBS.US,D,20080401,000000,5.76422,5.77057,5.58303,5.68897,3796803.6570199747,0
+SBS.US,D,20080402,000000,5.76046,5.869,5.68628,5.84716,2674447.268390975,0
+SBS.US,D,20080403,000000,5.80626,5.91875,5.77181,5.8843,2073412.4693212,0
+SBS.US,D,20080404,000000,5.87526,6.08733,5.84995,6.06943,2322739.4250235,0
+SBS.US,D,20080407,000000,6.14718,6.22262,6.06558,6.08599,2773574.4716151496,0
+SBS.US,D,20080408,000000,6.01449,6.09753,5.994,6.07829,1103634.317682575,0
+SBS.US,D,20080409,000000,6.11389,6.14227,6.02604,6.06183,1849309.8052124497,0
+SBS.US,D,20080410,000000,6.02979,6.10658,5.95829,6.0246,1412598.426176875,0
+SBS.US,D,20080411,000000,5.92394,5.95455,5.80626,5.8511,2212374.654714175,0
+SBS.US,D,20080414,000000,5.84716,6.05664,5.83946,6.00044,2254156.6993127,0
+SBS.US,D,20080415,000000,6.03874,6.05384,5.92,6.05278,1432783.625474775,0
+SBS.US,D,20080416,000000,6.07703,6.12813,6.00949,6.11928,1575730.544661,0
+SBS.US,D,20080417,000000,6.09474,6.26861,6.01959,6.24427,2108295.879187225,0
+SBS.US,D,20080418,000000,6.29402,6.33867,6.14603,6.21117,1817078.7659540249,0
+SBS.US,D,20080421,000000,6.22512,6.32606,6.17028,6.32222,1271175.3845136499,0
+SBS.US,D,20080422,000000,6.30065,6.33501,6.10254,6.19327,2297228.8915708996,0
+SBS.US,D,20080423,000000,6.16258,6.31836,6.16258,6.26101,1897987.39560255,0
+SBS.US,D,20080424,000000,6.31567,6.49839,6.19327,6.4039,2559308.025058575,0
+SBS.US,D,20080425,000000,6.38351,6.4907,6.27112,6.44086,1556149.748137425,0
+SBS.US,D,20080428,000000,6.60558,6.62213,6.4677,6.49965,2029751.3189932997,0
+SBS.US,D,20080429,000000,6.49965,6.49965,6.29671,6.33751,1655165.7494883,0
+SBS.US,D,20080430,000000,6.28642,6.57643,6.18817,6.46394,3723587.519921675,0
+SBS.US,D,20080501,000000,6.5161,6.77667,6.511,6.75367,3362590.20154575,0
+SBS.US,D,20080502,000000,6.84316,6.95786,6.78062,6.90436,4593112.034545475,0
+SBS.US,D,20080505,000000,6.9261,7.09084,6.87375,7.09084,2499228.1240673247,0
+SBS.US,D,20080506,000000,7.08188,7.08188,6.8751,7.03455,2168451.974054625,0
+SBS.US,D,20080507,000000,6.99115,7.0178,6.79851,6.87375,1988524.2541142998,0
+SBS.US,D,20080508,000000,6.86096,6.9032,6.71672,6.81766,1747878.2520582248,0
+SBS.US,D,20080509,000000,6.71413,6.80717,6.64523,6.72683,1808203.2090295248,0
+SBS.US,D,20080512,000000,6.78697,6.9848,6.72297,6.93486,2375241.12427875,0
+SBS.US,D,20080513,000000,6.99115,7.13394,6.90436,7.10104,3141225.368743525,0
+SBS.US,D,20080514,000000,7.08564,7.14433,6.94641,7.0052,1620541.8106599748,0
+SBS.US,D,20080515,000000,7.03965,7.21342,7.03965,7.19418,1825617.6283176998,0
+SBS.US,D,20080516,000000,7.24643,7.28867,7.09835,7.17253,1631043.1801579997,0
+SBS.US,D,20080519,000000,7.16733,7.22862,7.06774,7.13683,2361128.7828393998,0
+SBS.US,D,20080520,000000,7.06639,7.07929,6.92735,7.00655,2476518.2303867247,0
+SBS.US,D,20080521,000000,6.96825,7.08188,6.80467,6.82132,2586887.11928395,0
+SBS.US,D,20080522,000000,6.95035,6.96315,6.87241,6.90436,1954769.3373328748,0
+SBS.US,D,20080523,000000,6.93245,6.99365,6.73337,6.87375,1721417.3544476999,0
+SBS.US,D,20080527,000000,6.69228,6.80342,6.55959,6.80226,2412408.2911353246,0
+SBS.US,D,20080528,000000,6.79332,7.24643,6.79197,7.16483,4268408.742391325,0
+SBS.US,D,20080529,000000,7.16223,7.19928,7.07284,7.11104,1579404.3250677998,0
+SBS.US,D,20080530,000000,7.20072,7.33591,7.10478,7.19418,3504985.2299533747,0
+SBS.US,D,20080602,000000,7.06774,7.06774,6.67333,6.70903,6600550.903590525,0
+SBS.US,D,20080603,000000,6.75367,6.75627,6.31076,6.46655,5693706.834357849,0
+SBS.US,D,20080604,000000,6.40265,6.61713,6.35791,6.56335,2290589.7278760998,0
+SBS.US,D,20080605,000000,6.60309,6.86866,6.57499,6.84316,2308336.7231372,0
+SBS.US,D,20080606,000000,6.76262,6.9032,6.61454,6.62599,2151846.8572887997,0
+SBS.US,D,20080609,000000,6.61338,6.90696,6.57354,6.83412,3792322.6333847744,0
+SBS.US,D,20080610,000000,6.78177,6.91206,6.55844,6.73452,3308181.5960927997,0
+SBS.US,D,20080611,000000,6.80342,6.80342,6.67707,6.69363,2591222.962695675,0
+SBS.US,D,20080612,000000,6.75762,6.80226,6.66313,6.71557,2627392.401633475,0
+SBS.US,D,20080613,000000,6.68218,6.76638,6.4959,6.70633,3908572.8658032,0
+SBS.US,D,20080616,000000,6.66428,6.68862,6.57874,6.59539,1858790.7945582499,0
+SBS.US,D,20080617,000000,6.62483,6.78436,6.58529,6.74213,1629609.9115687998,0
+SBS.US,D,20080618,000000,6.68997,6.83797,6.61713,6.81006,1327909.9624831248,0
+SBS.US,D,20080619,000000,6.85971,6.92341,6.78697,6.80862,1504670.4883283498,0
+SBS.US,D,20080620,000000,6.80342,6.92475,6.64523,6.64898,2192028.8304881747,0
+SBS.US,D,20080623,000000,6.65139,6.70633,6.4651,6.51245,1709526.9911804,0
+SBS.US,D,20080624,000000,6.529,6.54314,6.35657,6.4524,2285592.851106425,0
+SBS.US,D,20080625,000000,6.41151,6.4856,6.33751,6.45875,2342174.011676625,0
+SBS.US,D,20080626,000000,6.31567,6.37716,6.25572,6.27112,2464720.535347175,0
+SBS.US,D,20080627,000000,6.25957,6.39371,6.12813,6.37571,3353895.8624888496,0
+SBS.US,D,20080630,000000,6.39496,6.58913,6.30816,6.53159,1856398.9246353249,0
+SBS.US,D,20080701,000000,6.34136,6.58529,6.07463,6.55459,3296512.606925125,0
+SBS.US,D,20080702,000000,6.54439,6.54833,6.33751,6.38861,3987575.6189009994,0
+SBS.US,D,20080703,000000,6.386,6.49204,6.32461,6.33241,2021711.8354124997,0
+SBS.US,D,20080707,000000,6.20983,6.23677,6.03364,6.21742,3699523.6404689495,0
+SBS.US,D,20080708,000000,6.11389,6.23677,6.07329,6.20983,2633665.011005175,0
+SBS.US,D,20080709,000000,6.26342,6.43084,6.16903,6.22022,2037307.8981428249,0
+SBS.US,D,20080710,000000,6.23291,6.4524,6.11389,6.432,3392915.3642534497,0
+SBS.US,D,20080711,000000,6.39496,6.511,6.29287,6.44461,2768121.4612355498,0
+SBS.US,D,20080714,000000,6.47165,6.57354,6.37956,6.39755,2129606.4826288,0
+SBS.US,D,20080715,000000,6.18933,6.4907,6.18933,6.432,3512177.31407375,0
+SBS.US,D,20080716,000000,6.50225,6.74597,6.38351,6.69113,4171783.5813164,0
+SBS.US,D,20080717,000000,6.82257,6.82257,6.52399,6.57114,2742885.8435252747,0
+SBS.US,D,20080718,000000,6.62849,6.66178,6.50869,6.62483,2312851.7251225747,0
+SBS.US,D,20080721,000000,6.58913,7.03455,6.58913,6.93755,3770903.9170108247,0
+SBS.US,D,20080722,000000,6.94016,6.96055,6.70768,6.80467,2655257.7377179,0
+SBS.US,D,20080723,000000,6.85307,6.89406,6.68728,6.79197,2230222.555378825,0
+SBS.US,D,20080724,000000,6.75117,6.78436,6.55055,6.59154,2075737.4121907498,0
+SBS.US,D,20080725,000000,6.59154,6.62483,6.38351,6.386,2212441.5817675497,0
+SBS.US,D,20080728,000000,6.42565,6.52255,6.29671,6.32856,2934041.8637279747,0
+SBS.US,D,20080729,000000,6.3453,6.37956,6.23148,6.36167,3024261.5909714247,0
+SBS.US,D,20080730,000000,6.43084,6.46145,6.35935,6.41804,1924445.2042721498,0
+SBS.US,D,20080731,000000,6.4959,6.4959,6.32356,6.3962,3405902.3015491245,0
+SBS.US,D,20080801,000000,6.35146,6.4039,6.31326,6.35935,1595777.77126425,0
+SBS.US,D,20080804,000000,6.33626,6.46886,6.31836,6.40891,2544028.0639495747,0
+SBS.US,D,20080805,000000,6.36955,6.65928,6.34655,6.62329,3129192.914193675,0
+SBS.US,D,20080806,000000,6.60693,6.81641,6.58644,6.78822,3518661.0010753246,0
+SBS.US,D,20080807,000000,6.74858,6.74858,6.51379,6.53294,2013707.3598288498,0
+SBS.US,D,20080808,000000,6.43325,6.56989,6.29671,6.4804,4676259.11671765,0
+SBS.US,D,20080811,000000,6.45375,6.45375,5.92,5.98139,4875347.53721575,0
+SBS.US,D,20080812,000000,6.01199,6.07578,5.81012,5.8561,3019465.495361875,0
+SBS.US,D,20080813,000000,5.73121,5.87795,5.70946,5.77836,3167870.573162575,0
+SBS.US,D,20080814,000000,5.87285,6.06309,5.82676,6.03874,3768774.6070665247,0
+SBS.US,D,20080815,000000,6.01584,6.02844,5.8613,5.91355,2030711.9796209747,0
+SBS.US,D,20080818,000000,5.86516,5.90229,5.75536,5.84341,1827201.22536525,0
+SBS.US,D,20080819,000000,5.61738,5.99919,5.61738,5.91625,2315237.4171636496,0
+SBS.US,D,20080820,000000,6.00804,6.01315,5.82916,5.9328,1849635.1736565498,0
+SBS.US,D,20080821,000000,5.9149,6.02094,5.88815,6.00429,1171519.9723913,0
+SBS.US,D,20080822,000000,6.03094,6.04143,5.8843,5.92,1894098.418977975,0
+SBS.US,D,20080825,000000,5.96339,6.00314,5.8792,5.91106,1371712.1744465998,0
+SBS.US,D,20080826,000000,5.9149,5.92,5.55109,5.60209,3558560.8510035495,0
+SBS.US,D,20080827,000000,5.61873,5.85755,5.61613,5.76566,2912943.3675632495,0
+SBS.US,D,20080828,000000,5.76422,5.89065,5.68271,5.87285,1877120.5700072,0
+SBS.US,D,20080829,000000,5.86015,5.89459,5.71322,5.71967,828874.0520508,0
+SBS.US,D,20080902,000000,5.64807,5.66732,5.46939,5.48719,2833813.967887525,0
+SBS.US,D,20080903,000000,5.48335,5.49364,5.22816,5.28936,4083189.6666464745,0
+SBS.US,D,20080904,000000,5.22671,5.357,5.07362,5.21517,4382884.893071825,0
+SBS.US,D,20080905,000000,5.10673,5.13088,4.94709,5.09528,6327440.132412699,0
+SBS.US,D,20080908,000000,5.20256,5.23316,5.09017,5.14628,3913575.9204547247,0
+SBS.US,D,20080909,000000,4.97913,5.10797,4.73896,4.75061,7643448.405511799,0
+SBS.US,D,20080910,000000,4.81306,4.82335,4.64081,4.76985,5044664.7450787,0
+SBS.US,D,20080911,000000,4.57067,4.8119,4.56278,4.80045,5343309.731589549,0
+SBS.US,D,20080912,000000,4.76985,5.01619,4.73387,4.96249,3762944.7458940744,0
+SBS.US,D,20080915,000000,4.58203,4.91784,4.47233,4.68161,3709645.0702331997,0
+SBS.US,D,20080916,000000,4.44019,4.44019,4.23361,4.40209,7816369.377787249,0
+SBS.US,D,20080917,000000,4.14922,4.20551,3.95908,3.97448,6630052.348718224,0
+SBS.US,D,20080918,000000,4.09571,4.20416,3.821,3.96552,8213180.906894599,0
+SBS.US,D,20080919,000000,4.37255,4.53103,4.2998,4.37399,4543789.885149024,0
+SBS.US,D,20080922,000000,4.56788,4.56788,4.31645,4.33694,4597610.56217925,0
+SBS.US,D,20080923,000000,4.2846,4.36129,3.92078,4.03327,5622900.07118105,0
+SBS.US,D,20080924,000000,4.07782,4.07782,3.88374,4.03693,3886914.2416840745,0
+SBS.US,D,20080925,000000,4.07262,4.24506,4.00373,4.23226,3312946.8022931,0
+SBS.US,D,20080926,000000,4.04058,4.12381,3.96033,4.05213,2615758.4204629497,0
+SBS.US,D,20080929,000000,3.91309,3.91309,3.27215,3.39079,8964988.971807575,0
+SBS.US,D,20080930,000000,3.44699,3.63096,3.38203,3.61942,5450493.922393099,0
+SBS.US,D,20081001,000000,3.57611,3.74855,3.47777,3.67051,4027310.725313225,0
+SBS.US,D,20081002,000000,3.46392,3.63471,3.33344,3.40243,4125315.6133346497,0
+SBS.US,D,20081003,000000,3.51328,3.54792,3.19545,3.24925,4902022.601397075,0
+SBS.US,D,20081006,000000,2.92113,2.94913,2.57001,2.83299,9455095.7836727,0
+SBS.US,D,20081007,000000,2.93623,2.94662,2.50612,2.55856,6729292.813109649,0
+SBS.US,D,20081008,000000,2.42693,2.68105,2.23429,2.64141,8606039.621264923,0
+SBS.US,D,20081009,000000,2.67595,2.72455,2.36688,2.38093,5229242.350758124,0
+SBS.US,D,20081010,000000,2.12951,2.37843,1.77329,2.30058,7015028.08584795,0
+SBS.US,D,20081013,000000,2.58002,2.88918,2.46397,2.85723,4756577.758649499,0
+SBS.US,D,20081014,000000,3.02572,3.12906,2.86358,2.95297,5264963.8932618,0
+SBS.US,D,20081015,000000,2.89813,2.89813,2.39777,2.41932,4066575.2830578745,0
+SBS.US,D,20081016,000000,2.54075,2.59926,2.30578,2.59926,4718756.765963799,0
+SBS.US,D,20081017,000000,2.58281,2.84068,2.32484,2.6492,5752983.6107086,0
+SBS.US,D,20081020,000000,2.69385,2.95558,2.58781,2.92882,6098837.9110232,0
+SBS.US,D,20081021,000000,2.69751,2.81133,2.61966,2.65536,3962261.7480206247,0
+SBS.US,D,20081022,000000,2.40652,2.46513,2.23429,2.33494,6072170.054370699,0
+SBS.US,D,20081023,000000,2.28394,2.39132,2.08871,2.23025,5159735.0020637745,0
+SBS.US,D,20081024,000000,1.93687,2.26104,1.93687,2.23025,3426943.13748325,0
+SBS.US,D,20081027,000000,2.12951,2.20484,2.05416,2.1398,3044341.766277875,0
+SBS.US,D,20081028,000000,2.27009,2.43713,2.15,2.43713,4716879.719528374,0
+SBS.US,D,20081029,000000,2.40152,2.70396,2.36188,2.60196,4600949.707319175,0
+SBS.US,D,20081030,000000,2.73465,2.98752,2.72185,2.94778,4454650.25758235,0
+SBS.US,D,20081031,000000,2.95038,2.96433,2.85723,2.93623,3799085.354716575,0
+SBS.US,D,20081103,000000,2.92228,3.09991,2.85213,3.06017,4444938.627314149,0
+SBS.US,D,20081104,000000,3.21095,3.25049,3.09606,3.23645,5500528.58749625,0
+SBS.US,D,20081105,000000,3.03601,3.15216,2.90063,2.90698,4541959.172827475,0
+SBS.US,D,20081106,000000,2.90063,2.95038,2.68365,2.73984,4526817.184413125,0
+SBS.US,D,20081107,000000,3.06402,3.06402,2.7818,2.91603,9417479.690735023,0
+SBS.US,D,20081110,000000,3.01311,3.05516,2.85974,2.96067,5971181.249415725,0
+SBS.US,D,20081111,000000,2.82404,2.86484,2.70915,2.80104,3694989.07519105,0
+SBS.US,D,20081112,000000,2.70164,2.77688,2.58781,2.62361,5499575.1343974,0
+SBS.US,D,20081113,000000,2.67451,3.06661,2.51006,3.05151,5604194.474586224,0
+SBS.US,D,20081114,000000,2.86358,2.93133,2.713,2.7333,3802468.7746764245,0
+SBS.US,D,20081117,000000,2.7818,2.90833,2.72839,2.79469,4083635.5037866496,0
+SBS.US,D,20081118,000000,2.86109,2.95923,2.73465,2.91603,8237247.875288249,0
+SBS.US,D,20081119,000000,2.86358,2.89928,2.51247,2.52007,4447692.932972275,0
+SBS.US,D,20081120,000000,2.43222,2.48312,2.15635,2.1959,8688250.754336825,0
+SBS.US,D,20081121,000000,2.39633,2.44858,1.99412,2.39132,12972923.80034525,0
+SBS.US,D,20081124,000000,2.45512,2.62861,2.43713,2.55336,3581602.2910100995,0
+SBS.US,D,20081125,000000,2.62861,2.65035,2.41048,2.47293,3987791.8447657498,0
+SBS.US,D,20081126,000000,2.48312,2.75398,2.46281,2.73465,3558189.1484455746,0
+SBS.US,D,20081128,000000,2.65949,2.67335,2.6135,2.67085,1529405.6976087748,0
+SBS.US,D,20081201,000000,2.47552,2.51507,2.27519,2.31464,2579543.6770582497,0
+SBS.US,D,20081202,000000,2.38228,2.52277,2.36062,2.51776,3162412.4145480995,0
+SBS.US,D,20081203,000000,2.49081,2.57377,2.36564,2.45387,3739388.482400025,0
+SBS.US,D,20081204,000000,2.46917,2.52007,2.27239,2.35938,3729061.1232407745,0
+SBS.US,D,20081205,000000,2.35419,2.55856,2.28269,2.54307,2610947.90979575,0
+SBS.US,D,20081208,000000,2.67229,2.67335,2.50227,2.55336,3447796.5776679246,0
+SBS.US,D,20081209,000000,2.48832,2.68615,2.46791,2.64141,4937408.478986899,0
+SBS.US,D,20081210,000000,2.66951,2.85088,2.66951,2.78314,4090452.7964081247,0
+SBS.US,D,20081211,000000,2.7256,2.96712,2.68749,2.7206,4330064.003254324,0
+SBS.US,D,20081212,000000,2.6543,2.90573,2.64141,2.88533,4497275.5830534,0
+SBS.US,D,20081215,000000,2.78449,3.00773,2.78449,2.94018,3540311.3880186495,0
+SBS.US,D,20081216,000000,2.92488,3.197,2.91478,3.18016,3645551.6053333995,0
+SBS.US,D,20081217,000000,3.01802,3.05767,2.94913,2.99512,4363697.421692699,0
+SBS.US,D,20081218,000000,3.04102,3.11626,2.89697,2.96952,2718239.1838847,0
+SBS.US,D,20081219,000000,3.00272,3.11761,2.96433,3.04862,3409726.410414275,0
+SBS.US,D,20081222,000000,3.03601,3.05006,2.77688,2.83048,4285536.919820449,0
+SBS.US,D,20081223,000000,2.88408,2.89813,2.83299,2.87138,2492572.486020925,0
+SBS.US,D,20081224,000000,2.91083,2.93517,2.84068,2.86868,1667379.42190575,0
+SBS.US,D,20081226,000000,2.87388,2.94413,2.87003,2.90188,1983358.515240725,0
+SBS.US,D,20081229,000000,2.87388,2.99772,2.85848,2.94662,3109785.0983618996,0
+SBS.US,D,20081230,000000,3.10616,3.11251,3.01167,3.06161,5660170.202735124,0
+SBS.US,D,20081231,000000,3.07941,3.11126,3.04477,3.09077,2691677.380870625,0
+SBS.US,D,20090102,000000,3.06161,3.19055,3.05516,3.13051,1979883.4567000999,0
+SBS.US,D,20090105,000000,3.11511,3.27735,3.08586,3.207,3735034.1053427495,0
+SBS.US,D,20090106,000000,3.34874,3.34874,3.13426,3.16361,4110046.978342375,0
+SBS.US,D,20090107,000000,3.1331,3.14196,2.90438,2.97472,3923055.88015355,0
+SBS.US,D,20090108,000000,3.00022,3.08316,2.94018,3.07816,2957951.2961344495,0
+SBS.US,D,20090109,000000,3.09077,3.2198,3.02851,3.1841,3861535.5030442746,0
+SBS.US,D,20090112,000000,3.16091,3.1661,2.90948,2.94413,2925013.9190511745,0
+SBS.US,D,20090113,000000,2.93623,3.12906,2.88283,3.05372,5560949.301636225,0
+SBS.US,D,20090114,000000,2.95182,2.95182,2.76784,2.85598,3400723.177264875,0
+SBS.US,D,20090115,000000,2.73984,2.90573,2.66825,2.83809,3508156.5426363745,0
+SBS.US,D,20090116,000000,2.90063,2.95701,2.82019,2.92623,2942847.4046581746,0
+SBS.US,D,20090120,000000,2.86743,2.87898,2.68105,2.72694,3106900.02753795,0
+SBS.US,D,20090121,000000,2.713,2.90573,2.713,2.89168,2282651.14969885,0
+SBS.US,D,20090122,000000,2.75774,2.89928,2.73984,2.86484,2304512.6142720496,0
+SBS.US,D,20090123,000000,2.69251,2.88668,2.65151,2.87003,1928479.3611201998,0
+SBS.US,D,20090126,000000,2.87764,2.95701,2.84944,2.88783,2391800.936577675,0
+SBS.US,D,20090127,000000,2.86233,2.92488,2.81749,2.86484,1580205.39041435,0
+SBS.US,D,20090128,000000,2.90333,2.97587,2.84838,2.94778,2069593.5086909248,0
+SBS.US,D,20090129,000000,2.86619,2.91217,2.79594,2.82288,2288794.0235516997,0
+SBS.US,D,20090130,000000,2.82144,2.86358,2.736,2.76784,1959108.2696855247,0
+SBS.US,D,20090202,000000,2.70915,2.73196,2.60436,2.63006,3238946.0741998497,0
+SBS.US,D,20090203,000000,2.55991,2.6824,2.55336,2.64141,5658094.4344335245,0
+SBS.US,D,20090204,000000,2.6365,2.70915,2.57001,2.60311,3065259.0445749997,0
+SBS.US,D,20090205,000000,2.63516,2.71559,2.5752,2.7001,1827600.7283915498,0
+SBS.US,D,20090206,000000,2.68749,2.85213,2.68749,2.84068,2779911.9487462747,0
+SBS.US,D,20090209,000000,2.83924,2.98867,2.82788,2.92354,3881447.8458938,0
+SBS.US,D,20090210,000000,2.97587,2.99252,2.81894,2.84463,4349098.057234175,0
+SBS.US,D,20090211,000000,2.95038,2.96067,2.86358,2.90698,2690073.1908835745,0
+SBS.US,D,20090212,000000,2.78843,2.88139,2.77554,2.87764,2642007.210796625,0
+SBS.US,D,20090213,000000,2.89697,2.92354,2.80874,2.82539,3384374.4425958246,0
+SBS.US,D,20090217,000000,2.73465,2.78064,2.69125,2.69529,3513077.2255299,0
+SBS.US,D,20090218,000000,2.68615,2.68865,2.55336,2.59157,2502090.5426578247,0
+SBS.US,D,20090219,000000,2.6492,2.66441,2.56116,2.58281,1944305.03512595,0
+SBS.US,D,20090220,000000,2.58531,2.59551,2.45887,2.51122,3136840.1022769995,0
+SBS.US,D,20090223,000000,2.54191,2.54191,2.27384,2.30184,3391185.55733545,0
+SBS.US,D,20090224,000000,2.29789,2.39883,2.2239,2.38478,1986640.0001500498,0
+SBS.US,D,20090225,000000,2.37968,2.55856,2.30578,2.48947,4235791.585517274,0
+SBS.US,D,20090226,000000,2.56616,2.59801,2.53046,2.54307,3156490.914794875,0
+SBS.US,D,20090227,000000,2.46138,2.63006,2.45772,2.54307,3283362.9854073995,0
+SBS.US,D,20090302,000000,2.48697,2.51901,2.43222,2.44097,3186518.5095268,0
+SBS.US,D,20090303,000000,2.52787,2.53162,2.35553,2.41278,6544710.059195349,0
+SBS.US,D,20090304,000000,2.46138,2.52517,2.43587,2.46397,3870395.61526415,0
+SBS.US,D,20090305,000000,2.44742,2.44858,2.35293,2.37343,2436450.548001575,0
+SBS.US,D,20090306,000000,2.41548,2.47177,2.29684,2.35293,4644933.137150249,0
+SBS.US,D,20090309,000000,2.34023,2.39248,2.29404,2.32484,2132809.714368025,0
+SBS.US,D,20090310,000000,2.43713,2.50862,2.41048,2.50371,3119093.1070159,0
+SBS.US,D,20090311,000000,2.49081,2.50728,2.41932,2.43077,2718846.67559995,0
+SBS.US,D,20090312,000000,2.42568,2.50862,2.40027,2.50862,1869593.8506199499,0
+SBS.US,D,20090313,000000,2.54307,2.56867,2.40528,2.54711,1316021.6585097748,0
+SBS.US,D,20090316,000000,2.61726,2.6492,2.52912,2.54711,1294001.628302425,0
+SBS.US,D,20090317,000000,2.52912,2.7079,2.52671,2.70539,2545104.0450384496,0
+SBS.US,D,20090318,000000,2.68105,2.82144,2.61966,2.80614,3587387.8773626247,0
+SBS.US,D,20090319,000000,2.86233,2.92623,2.79594,2.91217,2541121.3705391497,0
+SBS.US,D,20090320,000000,2.89544,2.90063,2.7589,2.77554,2363367.23536305,0
+SBS.US,D,20090323,000000,2.82404,2.96952,2.77178,2.96952,1973448.1631063498,0
+SBS.US,D,20090324,000000,2.88783,2.96067,2.85848,2.88783,2460808.9064891497,0
+SBS.US,D,20090325,000000,2.88783,2.95923,2.78959,2.82288,2750555.68384205,0
+SBS.US,D,20090326,000000,2.85974,2.97722,2.85474,2.96952,3047373.046972275,0
+SBS.US,D,20090327,000000,2.90833,3.02572,2.88783,2.92354,2897543.9674051497,0
+SBS.US,D,20090330,000000,2.85339,2.85339,2.71684,2.77929,2397540.188816325,0
+SBS.US,D,20090331,000000,2.85598,2.89813,2.7256,2.7256,3486834.6130780745,0
+SBS.US,D,20090401,000000,2.79854,2.94018,2.764,2.93133,3729901.3151723747,0
+SBS.US,D,20090402,000000,3.04477,3.1331,2.98752,3.01667,2845530.32081605,0
+SBS.US,D,20090403,000000,2.99897,3.10222,2.95701,3.07556,4856037.5378466,0
+SBS.US,D,20090406,000000,3.04862,3.05372,2.91083,2.93133,3007453.6337515246,0
+SBS.US,D,20090407,000000,2.90063,2.98367,2.87003,2.90333,2520491.36374805,0
+SBS.US,D,20090408,000000,2.94413,3.02062,2.91217,2.96568,2311114.71067575,0
+SBS.US,D,20090409,000000,3.07662,3.17506,3.05151,3.17006,2637098.8836668,0
+SBS.US,D,20090413,000000,3.11511,3.17121,3.06787,3.1432,1541422.707454,0
+SBS.US,D,20090414,000000,3.09731,3.20181,3.08461,3.1203,4153516.6143329246,0
+SBS.US,D,20090415,000000,3.07662,3.1562,3.04371,3.13175,2216867.0044660997,0
+SBS.US,D,20090416,000000,3.18016,3.27465,3.13936,3.25049,2291368.1409891997,0
+SBS.US,D,20090417,000000,3.1792,3.29139,3.151,3.26194,3394467.0422447748,0
+SBS.US,D,20090420,000000,3.18901,3.18901,3.03601,3.07297,1841211.631754075,0
+SBS.US,D,20090421,000000,3.07297,3.16361,3.04756,3.14956,1795097.8623317247,0
+SBS.US,D,20090422,000000,3.1203,3.20835,3.11511,3.12156,2156805.6371203996,0
+SBS.US,D,20090423,000000,3.15475,3.25935,3.11251,3.2478,2868255.6592012746,0
+SBS.US,D,20090424,000000,3.28888,3.44448,3.25165,3.42409,4281466.725328275,0
+SBS.US,D,20090427,000000,3.43562,3.44699,3.32825,3.39483,4322377.68858595,0
+SBS.US,D,20090428,000000,3.35133,3.41148,3.31188,3.36278,2244370.9344622996,0
+SBS.US,D,20090429,000000,3.41148,3.65001,3.41148,3.63336,3849094.2786453497,0
+SBS.US,D,20090430,000000,3.66406,3.72285,3.59651,3.60296,4204093.9033919,0
+SBS.US,D,20090501,000000,3.57467,3.72285,3.57467,3.71641,3413455.7917577247,0
+SBS.US,D,20090504,000000,3.7062,3.84304,3.69457,3.83505,4469368.031443,0
+SBS.US,D,20090505,000000,3.83505,3.87989,3.7241,3.79445,3424377.2572215497,0
+SBS.US,D,20090506,000000,3.7395,3.82013,3.7114,3.79049,2070767.3062424248,0
+SBS.US,D,20090507,000000,3.8109,3.8109,3.55687,3.59391,2866757.52285265,0
+SBS.US,D,20090508,000000,3.7114,3.74585,3.63471,3.70486,1608183.9876660248,0
+SBS.US,D,20090511,000000,3.72016,3.72016,3.57467,3.62702,2217601.1427592747,0
+SBS.US,D,20090512,000000,3.7062,3.719,3.59122,3.68071,2218168.4782424998,0
+SBS.US,D,20090513,000000,3.57467,3.57467,3.46488,3.48528,1852916.658565875,0
+SBS.US,D,20090514,000000,3.48797,3.56322,3.46392,3.53907,2590670.0422700997,0
+SBS.US,D,20090515,000000,3.61162,3.61162,3.46998,3.49817,799273.7608134999,0
+SBS.US,D,20090518,000000,3.66406,3.80204,3.62316,3.78665,2997839.8199459496,0
+SBS.US,D,20090519,000000,3.76625,3.90789,3.7599,3.821,1877629.21561285,0
+SBS.US,D,20090520,000000,3.90933,3.94888,3.80984,3.83139,1862507.8201379997,0
+SBS.US,D,20090521,000000,3.7114,3.79049,3.61422,3.668,2187015.4793669,0
+SBS.US,D,20090522,000000,3.68965,3.7599,3.62586,3.73306,2010172.5817636747,0
+SBS.US,D,20090526,000000,3.72161,3.99093,3.70765,3.97448,3433362.9863723745,0
+SBS.US,D,20090527,000000,3.97938,3.99228,3.81609,3.839,4445978.5707589,0
+SBS.US,D,20090528,000000,3.90154,4.17222,3.88229,4.11987,4576522.362484274,0
+SBS.US,D,20090529,000000,4.06001,4.10591,3.95764,3.98968,2451224.95244585,0
+SBS.US,D,20090601,000000,4.15942,4.16692,4.03327,4.04328,2932391.33962705,0
+SBS.US,D,20090602,000000,4.05607,4.13526,4.02297,4.08177,3378589.885890275,0
+SBS.US,D,20090603,000000,4.00373,4.05087,3.78915,3.84804,3187092.022891875,0
+SBS.US,D,20090604,000000,3.85564,3.95003,3.83505,3.92454,2953103.7181761498,0
+SBS.US,D,20090605,000000,4.05087,4.07012,3.84015,3.86325,2778545.60721045,0
+SBS.US,D,20090608,000000,3.80849,3.92588,3.79049,3.88229,1681565.8979272998,0
+SBS.US,D,20090609,000000,3.95764,3.98583,3.85054,3.85689,1511106.8115690749,0
+SBS.US,D,20090610,000000,3.93089,3.94119,3.81859,3.88114,1789494.523493775,0
+SBS.US,D,20090611,000000,3.97178,4.11073,3.85929,4.08542,1963602.6787313998,0
+SBS.US,D,20090612,000000,4.01017,4.05607,3.94744,4.04462,1227810.7725145498,0
+SBS.US,D,20090615,000000,3.89529,3.93089,3.747,3.8032,2798650.4940442997,0
+SBS.US,D,20090616,000000,3.84304,3.84304,3.68716,3.7062,2258634.6340069748,0
+SBS.US,D,20090617,000000,3.63722,3.68455,3.55436,3.61816,3803075.2367446995,0
+SBS.US,D,20090618,000000,3.55928,3.71381,3.55436,3.64616,1807793.4095334748,0
+SBS.US,D,20090619,000000,3.75605,3.75605,3.63856,3.66165,2575625.8703183746,0
+SBS.US,D,20090622,000000,3.53387,3.54148,3.43438,3.44448,2414349.1756832,0
+SBS.US,D,20090623,000000,3.49817,3.58747,3.41792,3.43284,4597132.80598285,0
+SBS.US,D,20090624,000000,3.53262,3.62836,3.47383,3.55042,4784115.666995875,0
+SBS.US,D,20090625,000000,3.55042,3.67686,3.50693,3.61691,3312896.3495913246,0
+SBS.US,D,20090626,000000,3.64751,3.86084,3.63991,3.84669,2838877.7717105746,0
+SBS.US,D,20090629,000000,3.8109,3.87729,3.78415,3.87604,3162970.4832085497,0
+SBS.US,D,20090630,000000,3.85689,3.89268,3.81609,3.8288,2723887.82718955,0
+SBS.US,D,20090701,000000,3.93993,3.98968,3.88749,3.93089,1417346.1283785999,0
+SBS.US,D,20090702,000000,3.87219,3.87219,3.7395,3.7803,1383963.9438021248,0
+SBS.US,D,20090706,000000,3.68581,3.77135,3.65001,3.77,1866031.27208645,0
+SBS.US,D,20090707,000000,3.72285,3.7344,3.56832,3.57987,1594972.5873297998,0
+SBS.US,D,20090708,000000,3.57987,3.63856,3.51232,3.56832,1620092.8845788748,0
+SBS.US,D,20090709,000000,3.62461,3.62461,3.51857,3.56457,865247.36108965,0
+SBS.US,D,20090710,000000,3.48923,3.55167,3.46238,3.54148,1194290.615243425,0
+SBS.US,D,20090713,000000,3.53772,3.66916,3.44699,3.64751,1170849.6722105748,0
+SBS.US,D,20090714,000000,3.65146,3.68071,3.59122,3.62586,1321496.29147585,0
+SBS.US,D,20090715,000000,3.70765,3.82619,3.69457,3.7879,1447010.2577283499,0
+SBS.US,D,20090716,000000,3.7114,3.8237,3.70371,3.7649,941943.70496345,0
+SBS.US,D,20090717,000000,3.78665,3.8288,3.77635,3.8109,794565.185196825,0
+SBS.US,D,20090720,000000,3.8288,3.88114,3.8032,3.83649,1046625.8536177499,0
+SBS.US,D,20090721,000000,3.82735,3.86459,3.72285,3.74055,3242217.2626394248,0
+SBS.US,D,20090722,000000,3.72661,3.77,3.71525,3.73171,3733754.2541528246,0
+SBS.US,D,20090723,000000,3.7649,3.7649,3.668,3.67551,4721152.754474625,0
+SBS.US,D,20090724,000000,3.7751,3.95379,3.7292,3.93849,6669955.287587374,0
+SBS.US,D,20090727,000000,4.00228,4.2998,4.00228,4.25651,5702812.002557774,0
+SBS.US,D,20090728,000000,4.14287,4.29605,4.09062,4.2771,2900074.8396697,0
+SBS.US,D,20090729,000000,4.14922,4.20916,4.08677,4.14287,2610933.4947380996,0
+SBS.US,D,20090730,000000,4.18636,4.26304,4.17346,4.20416,2201706.4824062,0
+SBS.US,D,20090731,000000,4.16067,4.37139,4.15826,4.30375,3733605.9849884245,0
+SBS.US,D,20090803,000000,4.41239,4.50543,4.40209,4.41478,3188496.4613657747,0
+SBS.US,D,20090804,000000,4.42384,4.45568,4.34204,4.38554,1924867.3595319,0
+SBS.US,D,20090805,000000,4.39824,4.47733,4.3407,4.46839,2218074.780367775,0
+SBS.US,D,20090806,000000,4.44799,4.50687,4.41604,4.47098,2735133.6314505,0
+SBS.US,D,20090807,000000,4.55643,4.62032,4.49407,4.50687,3063953.4522106997,0
+SBS.US,D,20090810,000000,4.47858,4.48629,4.34839,4.48003,4696301.195086025,0
+SBS.US,D,20090811,000000,4.40449,4.43009,4.33445,4.40978,2103866.337900775,0
+SBS.US,D,20090812,000000,4.33059,4.351,4.26304,4.2923,4004777.9309123247,0
+SBS.US,D,20090813,000000,4.32405,4.34464,4.24506,4.29605,2372485.78897365,0
+SBS.US,D,20090814,000000,4.30751,4.32155,4.17481,4.2592,1742063.8355903998,0
+SBS.US,D,20090817,000000,4.10977,4.19271,4.06877,4.12622,1465024.96120295,0
+SBS.US,D,20090818,000000,4.15181,4.23851,4.13526,4.22581,2009743.2189750997,0
+SBS.US,D,20090819,000000,4.13777,4.36629,4.13267,4.33551,2819389.6434147498,0
+SBS.US,D,20090820,000000,4.32925,4.41864,4.32925,4.37774,2430576.4120091996,0
+SBS.US,D,20090821,000000,4.38149,4.40074,4.3459,4.3968,1698104.0876397497,0
+SBS.US,D,20090824,000000,4.45568,4.52978,4.39824,4.42768,2536924.52946905,0
+SBS.US,D,20090825,000000,4.48494,4.52593,4.40449,4.42114,1694075.0790265747,0
+SBS.US,D,20090826,000000,4.39824,4.50793,4.38274,4.49129,1591654.0351293748,0
+SBS.US,D,20090827,000000,4.57693,4.57837,4.40835,4.52313,1876654.1399275248,0
+SBS.US,D,20090828,000000,4.55017,4.59348,4.50687,4.53613,2040913.7218492748,0
+SBS.US,D,20090831,000000,4.45953,4.71462,4.44279,4.67267,4699760.808922024,0
+SBS.US,D,20090901,000000,4.69701,4.71365,4.46309,4.48109,2464208.8008005996,0
+SBS.US,D,20090902,000000,4.38554,4.46839,4.36254,4.43788,2136598.815236025,0
+SBS.US,D,20090903,000000,4.46454,4.49129,4.43904,4.48888,1143674.1995994,0
+SBS.US,D,20090904,000000,4.50687,4.56422,4.46983,4.54883,1845455.8365850248,0
+SBS.US,D,20090908,000000,4.69162,4.69816,4.62148,4.67652,1636181.11856325,0
+SBS.US,D,20090909,000000,4.72385,4.77745,4.68026,4.71222,1724708.1061798,0
+SBS.US,D,20090910,000000,4.67536,4.7812,4.64842,4.76851,1330810.4780116999,0
+SBS.US,D,20090911,000000,4.79256,4.79256,4.68546,4.69816,1441860.9932063748,0
+SBS.US,D,20090914,000000,4.71751,4.82075,4.67016,4.8092,1653878.69076955,0
+SBS.US,D,20090915,000000,4.82075,4.86665,4.78255,4.85914,945914.02369905,0
+SBS.US,D,20090916,000000,4.91264,4.99453,4.8602,4.99309,1828429.594206425,0
+SBS.US,D,20090917,000000,4.93699,5.03389,4.93064,4.94978,1104384.9303273498,0
+SBS.US,D,20090918,000000,5.06843,5.06843,4.95488,4.98933,1982701.600470675,0
+SBS.US,D,20090921,000000,4.93824,4.96633,4.85145,4.95094,2321597.546528225,0
+SBS.US,D,20090922,000000,4.97529,5.06843,4.96499,5.04428,1003838.8735716249,0
+SBS.US,D,20090923,000000,4.97384,5.00213,4.85655,4.8602,1948152.8258715249,0
+SBS.US,D,20090924,000000,4.88734,4.91139,4.76196,4.85145,2497553.9180859746,0
+SBS.US,D,20090925,000000,4.83096,4.88734,4.78371,4.83855,1537258.8150870998,0
+SBS.US,D,20090928,000000,4.8832,4.97288,4.8451,4.95094,1321919.476382575,0
+SBS.US,D,20090929,000000,4.97153,5.01233,4.93064,4.94978,4966656.63095875,0
+SBS.US,D,20090930,000000,4.94709,5.07468,4.80796,4.84249,6760715.579492699,0
+SBS.US,D,20091001,000000,4.8552,4.87694,4.79006,4.80545,2553361.8137779497,0
+SBS.US,D,20091002,000000,4.7812,4.99049,4.76196,4.94594,2726372.365340225,0
+SBS.US,D,20091005,000000,4.97384,5.10297,4.97384,5.09017,1875412.3856756748,0
+SBS.US,D,20091006,000000,5.10797,5.21277,5.03523,5.07362,2411729.7537788,0
+SBS.US,D,20091007,000000,5.00974,5.06073,4.98164,5.06073,1306655.9896251748,0
+SBS.US,D,20091008,000000,5.11452,5.14242,5.04168,5.11067,1523917.6792320248,0
+SBS.US,D,20091009,000000,5.13492,5.20122,5.08883,5.18342,1834201.7951482749,0
+SBS.US,D,20091012,000000,5.23316,5.29706,5.18697,5.22816,1385397.2123913248,0
+SBS.US,D,20091013,000000,5.21777,5.31996,5.16292,5.27146,1283122.3783645749,0
+SBS.US,D,20091014,000000,5.4157,5.454,5.32381,5.44389,2872263.0452279747,0
+SBS.US,D,20091015,000000,5.4207,5.57399,5.3979,5.54098,3499699.022383725,0
+SBS.US,D,20091016,000000,5.43745,5.51144,5.3979,5.45284,2190697.4969495,0
+SBS.US,D,20091019,000000,5.43369,5.56003,5.39404,5.51144,2176849.7747827247,0
+SBS.US,D,20091020,000000,5.26761,5.3671,5.16292,5.28426,4097280.38549935,0
+SBS.US,D,20091021,000000,5.21777,5.3417,5.21777,5.24336,2030288.79471425,0
+SBS.US,D,20091022,000000,5.28041,5.33151,5.23442,5.29061,2305966.47580075,0
+SBS.US,D,20091023,000000,5.3596,5.3596,5.10673,5.16542,3874763.3777320995,0
+SBS.US,D,20091026,000000,5.19622,5.27271,5.10673,5.16802,2846147.079354075,0
+SBS.US,D,20091027,000000,5.12328,5.19736,5.07468,5.13088,2916504.9164497745,0
+SBS.US,D,20091028,000000,5.10797,5.11193,4.82451,4.84249,3323549.077194675,0
+SBS.US,D,20091029,000000,4.90245,5.20516,4.84885,5.15801,2127364.941164225,0
+SBS.US,D,20091030,000000,5.13088,5.19871,4.90245,4.91784,3707579.5984013495,0
+SBS.US,D,20091102,000000,4.95354,5.04938,4.88465,4.96123,1875911.76445855,0
+SBS.US,D,20091103,000000,4.891,5.11067,4.891,5.07738,2247932.483348825,0
+SBS.US,D,20091104,000000,5.14897,5.16417,4.98684,5.02513,2426221.00530495,0
+SBS.US,D,20091105,000000,5.14127,5.23951,5.07238,5.22922,1734791.439005975,0
+SBS.US,D,20091106,000000,5.19736,5.27791,5.17081,5.23701,1890078.6771875748,0
+SBS.US,D,20091109,000000,5.32534,5.3545,5.22816,5.26001,4712623.158933724,0
+SBS.US,D,20091110,000000,5.22296,5.25616,5.11193,5.19871,4420478.333776049,0
+SBS.US,D,20091111,000000,5.26377,5.2831,5.13742,5.19622,3208947.309583225,0
+SBS.US,D,20091112,000000,5.25106,5.25106,5.02138,5.08883,2813766.741284275,0
+SBS.US,D,20091113,000000,4.99838,5.12087,4.93555,5.08383,2815232.9585766746,0
+SBS.US,D,20091116,000000,5.15801,5.27531,5.13088,5.25751,2461196.05375175,0
+SBS.US,D,20091117,000000,5.14397,5.14628,4.99944,5.03023,5872504.001919624,0
+SBS.US,D,20091118,000000,5.02888,5.11683,4.79651,4.87319,4510917.375825174,0
+SBS.US,D,20091119,000000,4.96759,4.96759,4.76322,4.87694,2303515.91600025,0
+SBS.US,D,20091120,000000,4.88965,4.89484,4.7915,4.84741,1544012.2695961248,0
+SBS.US,D,20091123,000000,4.83096,4.84885,4.79006,4.8299,2148362.5319254,0
+SBS.US,D,20091124,000000,4.7915,4.82335,4.69816,4.82335,1437145.210060875,0
+SBS.US,D,20091125,000000,4.79516,4.81459,4.73646,4.78784,1851265.1048179748,0
+SBS.US,D,20091127,000000,4.60252,4.75696,4.55537,4.67016,1460020.87690445,0
+SBS.US,D,20091130,000000,4.65871,4.74022,4.61542,4.67016,2077657.7037991248,0
+SBS.US,D,20091201,000000,4.8042,4.90129,4.794,4.89235,2033793.7130171498,0
+SBS.US,D,20091202,000000,4.8602,4.92939,4.85145,4.92804,1763585.5166618498,0
+SBS.US,D,20091203,000000,4.90245,4.95354,4.83096,4.83606,1724484.6727862249,0
+SBS.US,D,20091204,000000,4.95354,4.95488,4.76465,4.77996,2553108.5206220997,0
+SBS.US,D,20091207,000000,4.75975,4.92688,4.74926,4.87445,1584022.2917506748,0
+SBS.US,D,20091208,000000,4.7889,4.83855,4.74291,4.8348,1966383.7552108748,0
+SBS.US,D,20091209,000000,4.82604,4.8782,4.79516,4.8654,1659601.4686565998,0
+SBS.US,D,20091210,000000,4.88224,4.96894,4.81565,4.93699,1828903.2318149249,0
+SBS.US,D,20091211,000000,4.96759,5.01368,4.92688,4.98164,2240917.4985081498,0
+SBS.US,D,20091214,000000,4.99184,4.99309,4.93699,4.94594,1800512.7757732498,0
+SBS.US,D,20091215,000000,4.91264,5.01493,4.87319,4.96499,1866575.9553362248,0
+SBS.US,D,20091216,000000,4.96249,4.99309,4.92035,4.97529,1315573.7620756498,0
+SBS.US,D,20091217,000000,4.84635,4.88465,4.74291,4.74675,1836265.207686175,0
+SBS.US,D,20091218,000000,4.70336,4.74175,4.62417,4.69162,2661578.7404974247,0
+SBS.US,D,20091221,000000,4.71866,4.83096,4.69816,4.74175,1946828.6998616748,0
+SBS.US,D,20091222,000000,4.74791,4.8322,4.72385,4.8017,1192902.6511211249,0
+SBS.US,D,20091223,000000,4.77745,4.88465,4.75696,4.81459,1896436.7472581998,0
+SBS.US,D,20091224,000000,4.84125,4.89994,4.81816,4.88849,330823.51377355,0
+SBS.US,D,20091228,000000,4.88965,4.94343,4.8552,4.91264,952661.3003262249,0
+SBS.US,D,20091229,000000,4.92688,5.05698,4.88734,4.98039,1346072.9351221249,0
+SBS.US,D,20091230,000000,4.98684,5.05062,4.98039,5.02513,2256758.6172185247,0
+SBS.US,D,20091231,000000,5.02638,5.06342,4.98164,4.99453,979249.87416165,0
+SBS.US,D,20100104,000000,5.06737,5.13877,5.05698,5.09528,1901875.3425801499,0
+SBS.US,D,20100105,000000,5.13088,5.13088,5.04303,5.10172,1807832.5361185248,0
+SBS.US,D,20100106,000000,5.03023,5.09643,4.99049,5.07468,1732151.424162075,0
+SBS.US,D,20100107,000000,4.99184,5.01233,4.94094,5.00974,1840664.8892103499,0
+SBS.US,D,20100108,000000,4.86425,5.14503,4.79651,5.09393,2450185.0090011,0
+SBS.US,D,20100111,000000,5.06843,5.15281,5.06843,5.12703,2608677.5382158747,0
+SBS.US,D,20100112,000000,5.04938,5.05178,4.96249,5.02513,4512195.1677211495,0
+SBS.US,D,20100113,000000,4.98039,5.07093,4.92304,5.01493,3402667.1507536746,0
+SBS.US,D,20100114,000000,4.89484,5.01993,4.89349,4.95488,1818692.22276385,0
+SBS.US,D,20100115,000000,4.87059,4.92688,4.84249,4.90514,2731874.7987746247,0
+SBS.US,D,20100119,000000,4.74416,4.8322,4.66506,4.78255,2698430.83537965,0
+SBS.US,D,20100120,000000,4.59232,4.64457,4.55017,4.59473,3961081.7725872747,0
+SBS.US,D,20100121,000000,4.53988,4.59232,4.43644,4.45684,3535439.0985329496,0
+SBS.US,D,20100122,000000,4.3407,4.39189,4.29096,4.3459,3618462.6230681245,0
+SBS.US,D,20100125,000000,4.38794,4.53478,4.3051,4.38149,1952333.1925900248,0
+SBS.US,D,20100126,000000,4.2846,4.3228,4.23996,4.27816,2784565.953073275,0
+SBS.US,D,20100127,000000,4.22455,4.28335,4.19011,4.26304,1956731.8444672248,0
+SBS.US,D,20100128,000000,4.24371,4.32155,4.21551,4.2744,2244408.0017533996,0
+SBS.US,D,20100129,000000,4.36629,4.43009,4.26035,4.34715,4735845.8168078745,0
+SBS.US,D,20100201,000000,4.24755,4.52207,4.24506,4.49013,3044284.1060472745,0
+SBS.US,D,20100202,000000,4.50033,4.57173,4.47098,4.54768,2888173.1502856747,0
+SBS.US,D,20100203,000000,4.44164,4.54507,4.43644,4.44683,2445862.55100005,0
+SBS.US,D,20100204,000000,4.3459,4.3459,4.20031,4.24881,3879456.5086441496,0
+SBS.US,D,20100205,000000,4.24881,4.3051,4.13132,4.28335,3050908.8546844246,0
+SBS.US,D,20100208,000000,4.21936,4.2923,4.19636,4.22455,1758172.662514275,0
+SBS.US,D,20100209,000000,4.27816,4.43644,4.2771,4.41739,2477966.94368055,0
+SBS.US,D,20100210,000000,4.42114,4.43644,4.30885,4.34715,1313417.68131,0
+SBS.US,D,20100211,000000,4.31529,4.46213,4.27315,4.4249,1247104.2975321,0
+SBS.US,D,20100212,000000,4.32675,4.384,4.2998,4.36494,1021207.9883928999,0
+SBS.US,D,20100216,000000,4.45058,4.51688,4.37399,4.44914,934983.2914124499,0
+SBS.US,D,20100217,000000,4.47858,4.54768,4.47358,4.52093,1509114.44467245,0
+SBS.US,D,20100218,000000,4.48494,4.63562,4.48494,4.60752,2240056.71363705,0
+SBS.US,D,20100219,000000,4.59473,4.64332,4.56278,4.59473,1037973.7300868249,0
+SBS.US,D,20100222,000000,4.66622,4.68671,4.56682,4.58578,1268298.5508655,0
+SBS.US,D,20100223,000000,4.50687,4.55913,4.42633,4.45299,1253547.8283016498,0
+SBS.US,D,20100224,000000,4.47609,4.47858,4.32675,4.36254,2194393.92958975,0
+SBS.US,D,20100225,000000,4.2693,4.39949,4.24506,4.39304,1630960.8083999997,0
+SBS.US,D,20100226,000000,4.45058,4.45058,4.30885,4.35215,1410235.3863692498,0
+SBS.US,D,20100301,000000,4.37399,4.49658,4.35215,4.45568,1453779.156942,0
+SBS.US,D,20100302,000000,4.51053,4.51053,4.45953,4.48397,978966.7212435249,0
+SBS.US,D,20100303,000000,4.52593,4.61138,4.46983,4.49264,1456111.307340375,0
+SBS.US,D,20100304,000000,4.49523,4.54123,4.40449,4.45684,1491270.6625956998,0
+SBS.US,D,20100305,000000,4.54623,4.59617,4.53613,4.58848,1797400.1529678248,0
+SBS.US,D,20100308,000000,4.59348,4.59617,4.49658,4.52843,1825982.1233468498,0
+SBS.US,D,20100309,000000,4.51688,4.59348,4.49889,4.53862,1421417.3525177499,0
+SBS.US,D,20100310,000000,4.60252,4.65612,4.58462,4.61657,1061489.83734885,0
+SBS.US,D,20100311,000000,4.59348,4.62687,4.56538,4.59097,866059.7525529249,0
+SBS.US,D,20100312,000000,4.61657,4.62032,4.52709,4.54507,882864.6208318999,0
+SBS.US,D,20100315,000000,4.54768,4.60252,4.50919,4.58848,816949.7104333249,0
+SBS.US,D,20100316,000000,4.58462,4.64967,4.55393,4.61272,1492791.451177775,0
+SBS.US,D,20100317,000000,4.63822,4.64842,4.56923,4.60252,1322857.4847767998,0
+SBS.US,D,20100318,000000,4.51833,4.62291,4.51833,4.57558,1323969.5035098,0
+SBS.US,D,20100319,000000,4.60627,4.60752,4.49407,4.51958,1026182.212929125,0
+SBS.US,D,20100322,000000,4.46839,4.54768,4.44914,4.51688,1028749.1228378,0
+SBS.US,D,20100323,000000,4.57442,4.58328,4.51303,4.54507,1336814.349522925,0
+SBS.US,D,20100324,000000,4.53103,4.59232,4.45058,4.47858,2073469.0999048247,0
+SBS.US,D,20100325,000000,4.48494,4.50793,4.36629,4.39054,1494501.6948032498,0
+SBS.US,D,20100326,000000,4.37525,4.38274,4.26671,4.35369,2715634.1770379497,0
+SBS.US,D,20100329,000000,4.47609,4.59617,4.47233,4.59617,3726132.8072438748,0
+SBS.US,D,20100330,000000,4.56682,4.62687,4.49129,4.54258,2757187.640008025,0
+SBS.US,D,20100331,000000,4.56422,4.70201,4.52593,4.69816,2185223.8936304,0
+SBS.US,D,20100401,000000,4.74291,4.92939,4.72385,4.92419,3446492.0149505995,0
+SBS.US,D,20100405,000000,4.97529,5.00338,4.9089,4.93555,2103381.37417555,0
+SBS.US,D,20100406,000000,4.89619,4.97288,4.88465,4.93555,1796940.930416975,0
+SBS.US,D,20100407,000000,4.88224,4.96633,4.84885,4.92035,3251356.4091895246,0
+SBS.US,D,20100408,000000,4.8552,5.08883,4.84249,5.08238,3333651.973313375,0
+SBS.US,D,20100409,000000,5.07872,5.16417,5.03783,5.06593,2487175.076577975,0
+SBS.US,D,20100412,000000,5.05833,5.06843,4.97288,4.98558,1776859.7254635498,0
+SBS.US,D,20100413,000000,4.95989,5.09393,4.95989,5.06593,2617561.3323161746,0
+SBS.US,D,20100414,000000,5.06468,5.23442,5.06468,5.22922,2542954.14215465,0
+SBS.US,D,20100415,000000,5.11942,5.20006,5.11942,5.15281,1582096.8519074249,0
+SBS.US,D,20100416,000000,5.07872,5.15281,4.98039,5.02368,1526907.7740474248,0
+SBS.US,D,20100419,000000,5.01858,5.08883,4.98423,5.02764,1305988.778385375,0
+SBS.US,D,20100420,000000,5.04784,5.13492,5.03783,5.09017,1343467.928275375,0
+SBS.US,D,20100421,000000,5.09922,5.13367,5.03389,5.10932,1318587.538771475,0
+SBS.US,D,20100422,000000,5.08383,5.08507,4.99568,5.06207,1463684.3608414999,0
+SBS.US,D,20100423,000000,5.01233,5.05323,4.98039,5.04043,1460196.946537175,0
+SBS.US,D,20100426,000000,5.05323,5.09787,5.00974,5.04543,1076566.958003775,0
+SBS.US,D,20100427,000000,5.04043,5.12597,4.93949,4.95094,3523547.705618675,0
+SBS.US,D,20100428,000000,4.98558,5.04303,4.93064,4.99568,2285956.3164886,0
+SBS.US,D,20100429,000000,5.00974,5.09922,5.00579,5.02638,1814093.8193734998,0
+SBS.US,D,20100430,000000,5.04043,5.09152,4.97288,5.02368,1904238.3823877748,0
+SBS.US,D,20100503,000000,5.16687,5.31871,5.15138,5.26377,4100042.9283332746,0
+SBS.US,D,20100504,000000,5.21652,5.23442,4.98039,5.02638,3207146.45702395,0
+SBS.US,D,20100505,000000,4.92939,5.00579,4.83855,4.91264,2431763.5949713746,0
+SBS.US,D,20100506,000000,4.89349,4.89869,4.48397,4.66622,3753929.1569809746,0
+SBS.US,D,20100507,000000,4.58578,4.68932,4.46983,4.56788,3824322.002073825,0
+SBS.US,D,20100510,000000,4.81065,4.97529,4.81065,4.919,3627547.1983285495,0
+SBS.US,D,20100511,000000,4.8527,4.98558,4.81941,4.8502,3045283.89326,0
+SBS.US,D,20100512,000000,4.93949,4.97288,4.90755,4.92035,1498566.7410605499,0
+SBS.US,D,20100513,000000,4.93458,4.99944,4.89619,4.95864,1956457.9583718749,0
+SBS.US,D,20100514,000000,4.94594,4.94594,4.8042,4.8502,3071405.0073687746,0
+SBS.US,D,20100517,000000,4.84741,4.91399,4.7302,4.8348,2190468.9153210497,0
+SBS.US,D,20100518,000000,4.91659,4.98298,4.69056,4.71106,3283805.7336066496,0
+SBS.US,D,20100519,000000,4.63947,4.72385,4.58982,4.63428,1984266.6638726748,0
+SBS.US,D,20100520,000000,4.55133,4.59097,4.43788,4.52313,2801769.2947315746,0
+SBS.US,D,20100521,000000,4.38949,4.7583,4.37774,4.69701,4539678.50477785,0
+SBS.US,D,20100524,000000,4.66141,4.70201,4.55778,4.56682,2472559.2377678496,0
+SBS.US,D,20100525,000000,4.41478,4.52709,4.36764,4.51053,2896628.611244375,0
+SBS.US,D,20100526,000000,4.47609,4.68546,4.47609,4.55268,4564878.084844,0
+SBS.US,D,20100527,000000,4.69162,4.78371,4.64967,4.78371,2390173.0647102,0
+SBS.US,D,20100528,000000,4.76985,4.8782,4.71606,4.82855,2611294.9008263247,0
+SBS.US,D,20100601,000000,4.76591,4.86665,4.71365,4.72385,2612051.69135295,0
+SBS.US,D,20100602,000000,4.7558,4.92804,4.68412,4.92804,2541589.859912775,0
+SBS.US,D,20100603,000000,4.91024,4.97384,4.82451,4.95094,2696469.357892275,0
+SBS.US,D,20100604,000000,4.83855,4.94978,4.77601,4.799,2142918.788368575,0
+SBS.US,D,20100607,000000,4.79516,4.86665,4.73646,4.74791,2583679.7689568247,0
+SBS.US,D,20100608,000000,4.74791,4.82604,4.73387,4.81065,2522062.6050318996,0
+SBS.US,D,20100609,000000,4.85145,4.91399,4.82075,4.8348,1491656.7802113248,0
+SBS.US,D,20100610,000000,4.94978,4.95219,4.87319,4.94709,3466510.41143855,0
+SBS.US,D,20100611,000000,4.90755,5.01233,4.90245,4.99309,1393191.6399920748,0
+SBS.US,D,20100614,000000,5.02368,5.05573,4.91139,4.91534,2897021.9363888246,0
+SBS.US,D,20100615,000000,4.98039,4.98039,4.90245,4.94978,3254245.598601375,0
+SBS.US,D,20100616,000000,4.91534,4.97529,4.87184,4.94594,2254403.8145867,0
+SBS.US,D,20100617,000000,4.96633,4.98684,4.90129,4.9777,1219803.2079899749,0
+SBS.US,D,20100618,000000,4.99184,5.03523,4.96759,5.00338,1092452.3515340749,0
+SBS.US,D,20100621,000000,5.04784,5.08507,4.96499,4.98164,2377444.56880525,0
+SBS.US,D,20100622,000000,4.99694,5.08507,4.96894,4.99453,1157588.84881955,0
+SBS.US,D,20100623,000000,5.05062,5.30081,5.03639,5.22422,4354136.11988285,0
+SBS.US,D,20100624,000000,5.13492,5.19487,5.05833,5.14242,3184110.165252275,0
+SBS.US,D,20100625,000000,5.14242,5.22556,5.11067,5.21921,2076327.3999074248,0
+SBS.US,D,20100628,000000,5.24722,5.329,5.17822,5.30331,3402032.888217075,0
+SBS.US,D,20100629,000000,5.19227,5.50239,5.16927,5.2422,10746827.040395249,0
+SBS.US,D,20100630,000000,5.25106,5.4132,5.24336,5.27791,3032359.7644297997,0
+SBS.US,D,20100701,000000,5.3392,5.34045,5.02888,5.22556,3971858.0578276245,0
+SBS.US,D,20100702,000000,5.22161,5.25857,5.14242,5.18601,1553741.4038628999,0
+SBS.US,D,20100706,000000,5.21277,5.27531,5.05178,5.12328,3124213.541422575,0
+SBS.US,D,20100707,000000,5.13223,5.23181,5.11067,5.18216,2451488.5420714496,0
+SBS.US,D,20100708,000000,5.17197,5.20642,5.08633,5.10538,2963997.3831716496,0
+SBS.US,D,20100709,000000,5.08132,5.19102,5.08132,5.13877,3194923.5177837247,0
+SBS.US,D,20100712,000000,5.15022,5.17081,5.03639,5.03917,2315279.632689625,0
+SBS.US,D,20100713,000000,5.10297,5.15138,5.07362,5.07362,1654982.47232675,0
+SBS.US,D,20100714,000000,5.05573,5.10932,4.99944,5.04428,2186592.2944601746,0
+SBS.US,D,20100715,000000,5.02138,5.03389,4.93458,5.00858,2302840.4675846496,0
+SBS.US,D,20100716,000000,5.00858,5.03023,4.8756,4.88965,1773011.9347179749,0
+SBS.US,D,20100719,000000,4.91534,4.94709,4.81459,4.84384,1554483.7793318748,0
+SBS.US,D,20100720,000000,4.81306,5.01993,4.81306,5.01089,2057227.4485211747,0
+SBS.US,D,20100721,000000,5.03523,5.06978,4.92545,4.97913,3229610.265077525,0
+SBS.US,D,20100722,000000,5.04043,5.12481,5.00974,5.05833,1402715.874510825,0
+SBS.US,D,20100723,000000,5.06073,5.14127,5.05448,5.10538,2376412.8625363,0
+SBS.US,D,20100726,000000,5.09268,5.15138,5.02138,5.11827,2130085.2684721746,0
+SBS.US,D,20100727,000000,5.15522,5.23181,5.09528,5.14628,2449677.3930424247,0
+SBS.US,D,20100728,000000,5.13492,5.15657,5.06468,5.07093,1095133.5522569749,0
+SBS.US,D,20100729,000000,5.17312,5.19736,5.03639,5.10172,1630385.2357409748,0
+SBS.US,D,20100730,000000,5.04543,5.16687,5.03389,5.08238,2588696.209019025,0
+SBS.US,D,20100802,000000,5.21277,5.26636,5.18477,5.24461,2663973.699361275,0
+SBS.US,D,20100803,000000,5.23701,5.24865,5.17081,5.23181,1673754.9959749498,0
+SBS.US,D,20100804,000000,5.23826,5.2422,5.14397,5.23066,1313250.87850005,0
+SBS.US,D,20100805,000000,5.16927,5.23442,5.16927,5.21777,1079218.2989643998,0
+SBS.US,D,20100806,000000,5.20256,5.23442,5.13223,5.22422,1264744.2095078,0
+SBS.US,D,20100809,000000,5.18081,5.28541,5.17197,5.19371,1470423.4002928748,0
+SBS.US,D,20100810,000000,5.18977,5.18977,5.06342,5.08768,1916306.8745817498,0
+SBS.US,D,20100811,000000,5.05573,5.05573,4.93555,4.94199,1745546.1016598498,0
+SBS.US,D,20100812,000000,4.89745,5.08633,4.88465,5.07093,2119195.7220645747,0
+SBS.US,D,20100813,000000,5.03523,5.16032,5.03389,5.13607,2658489.799572425,0
+SBS.US,D,20100816,000000,5.11193,5.16687,5.06737,5.16687,1645240.9822962747,0
+SBS.US,D,20100817,000000,5.17438,5.20362,5.16687,5.17957,1373779.7055723998,0
+SBS.US,D,20100818,000000,5.25106,5.25106,5.14503,5.22036,1016105.0579848,0
+SBS.US,D,20100819,000000,5.15801,5.23442,5.15397,5.23442,2188532.149361075,0
+SBS.US,D,20100820,000000,5.19871,5.21277,5.13492,5.16177,1739657.550609825,0
+SBS.US,D,20100823,000000,5.16687,5.20767,5.12222,5.16927,6294783.848953599,0
+SBS.US,D,20100824,000000,5.13088,5.13492,5.01089,5.01368,1875298.09486145,0
+SBS.US,D,20100825,000000,4.98423,5.00974,4.91659,4.99694,2244288.5627042996,0
+SBS.US,D,20100826,000000,5.00723,5.06593,4.97288,4.99944,2101077.0242454996,0
+SBS.US,D,20100827,000000,5.06737,5.20891,5.04784,5.18477,2105895.7720884997,0
+SBS.US,D,20100830,000000,5.13088,5.14397,5.02234,5.03158,1092976.44184435,0
+SBS.US,D,20100831,000000,4.99309,5.05938,4.84741,4.85145,3424906.4957667,0
+SBS.US,D,20100901,000000,5.01368,5.12991,4.97153,5.09268,1997490.4199725997,0
+SBS.US,D,20100902,000000,5.10932,5.13088,5.07362,5.12848,1004870.5798405749,0
+SBS.US,D,20100903,000000,5.18477,5.18477,5.10028,5.13492,980821.1154454999,0
+SBS.US,D,20100907,000000,5.11942,5.15397,5.07093,5.10932,964889.387801325,0
+SBS.US,D,20100908,000000,5.13607,5.14127,5.04658,5.05938,1455938.3266485748,0
+SBS.US,D,20100909,000000,5.09393,5.16032,5.06342,5.11193,2980660.1601680745,0
+SBS.US,D,20100910,000000,5.14242,5.31235,5.13088,5.2983,2283949.534534325,0
+SBS.US,D,20100913,000000,5.3698,5.4157,5.3111,5.36461,2357342.770912325,0
+SBS.US,D,20100914,000000,5.37365,5.4386,5.34045,5.38779,1857569.6332458998,0
+SBS.US,D,20100915,000000,5.3749,5.4028,5.32631,5.38259,979468.1593203499,0
+SBS.US,D,20100916,000000,5.42984,5.45005,5.334,5.35555,993520.78123515,0
+SBS.US,D,20100917,000000,5.33275,5.3468,5.25231,5.26126,1372652.2421347748,0
+SBS.US,D,20100920,000000,5.32381,5.34815,5.25616,5.34045,1280686.2336217249,0
+SBS.US,D,20100921,000000,5.35316,5.35316,5.21517,5.26377,1934418.3648719997,0
+SBS.US,D,20100922,000000,5.28936,5.40039,5.26377,5.3799,2147469.8279980747,0
+SBS.US,D,20100923,000000,5.3493,5.45794,5.3392,5.36855,1491715.4700888998,0
+SBS.US,D,20100924,000000,5.45659,5.45659,5.37759,5.39145,2796160.8076587496,0
+SBS.US,D,20100927,000000,5.3979,5.53703,5.3979,5.50239,1524606.5130583,0
+SBS.US,D,20100928,000000,5.49874,5.53703,5.41955,5.51904,2059442.2191644,0
+SBS.US,D,20100929,000000,5.50759,5.56907,5.454,5.55734,1608612.3208076248,0
+SBS.US,D,20100930,000000,5.63403,5.82801,5.58793,5.81012,5737545.08396545,0
+SBS.US,D,20101001,000000,5.81906,5.83581,5.73467,5.82426,2669824.153473225,0
+SBS.US,D,20101004,000000,5.78086,5.81791,5.69272,5.76701,1659359.501617475,0
+SBS.US,D,20101005,000000,5.84716,5.897,5.80916,5.8919,1706138.4229856748,0
+SBS.US,D,20101006,000000,5.869,6.00804,5.85236,6.00689,1954791.9895663247,0
+SBS.US,D,20101007,000000,6.05278,6.05384,5.88055,5.96849,2169709.1730111,0
+SBS.US,D,20101008,000000,5.98639,6.17797,5.96849,6.16777,1456271.932268475,0
+SBS.US,D,20101011,000000,6.18297,6.18817,6.11158,6.13583,797755.031525375,0
+SBS.US,D,20101012,000000,6.12303,6.17922,6.05789,6.16903,1361307.591764225,0
+SBS.US,D,20101013,000000,6.20713,6.50339,6.19203,6.3682,3609521.168737225,0
+SBS.US,D,20101014,000000,6.34251,6.41545,6.32606,6.36686,1961872.8718133997,0
+SBS.US,D,20101015,000000,6.33867,6.3962,6.26342,6.33867,1298727.707917675,0
+SBS.US,D,20101018,000000,6.30171,6.501,6.30171,6.48445,3235334.07261155,0
+SBS.US,D,20101019,000000,6.24832,6.31451,6.06443,6.10254,3517917.5959593747,0
+SBS.US,D,20101020,000000,6.06809,6.13689,6.04644,6.09619,1836499.9671964748,0
+SBS.US,D,20101021,000000,5.93549,5.98014,5.80271,5.88306,3025703.0967364246,0
+SBS.US,D,20101022,000000,5.85361,5.88055,5.72736,5.77836,2315901.539462525,0
+SBS.US,D,20101025,000000,5.83581,5.92394,5.80916,5.83071,1190800.1119981748,0
+SBS.US,D,20101026,000000,5.79106,6.03874,5.79106,6.01315,2000441.38820295,0
+SBS.US,D,20101027,000000,6.00044,6.03364,5.87795,6.00314,1653629.5162016,0
+SBS.US,D,20101028,000000,5.99659,6.04768,5.98255,6.01199,853616.46886005,0
+SBS.US,D,20101029,000000,6.05664,6.06664,5.81522,5.86765,2412480.3664235747,0
+SBS.US,D,20101101,000000,5.8384,6.03239,5.8384,6.02094,1781921.4699926497,0
+SBS.US,D,20101102,000000,6.06183,6.13833,6.03239,6.08079,919034.0597696999,0
+SBS.US,D,20101103,000000,6.03758,6.10773,5.98014,6.10388,1085773.03160725,0
+SBS.US,D,20101104,000000,6.21117,6.39861,6.15488,6.39861,2008012.3824101249,0
+SBS.US,D,20101105,000000,6.32222,6.36167,6.23013,6.34377,1700723.5095441497,0
+SBS.US,D,20101108,000000,6.18048,6.30941,6.15103,6.27236,871630.142687675,0
+SBS.US,D,20101109,000000,6.26101,6.28526,6.15363,6.18548,1055039.0990504748,0
+SBS.US,D,20101110,000000,6.24946,6.25447,6.11543,6.21493,998081.087687425,0
+SBS.US,D,20101111,000000,6.0399,6.13198,5.99659,6.11928,865858.9713927999,0
+SBS.US,D,20101112,000000,6.02344,6.09878,6.02219,6.05923,1700496.9872096498,0
+SBS.US,D,20101115,000000,6.07068,6.21742,6.07068,6.14478,1487922.250633,0
+SBS.US,D,20101116,000000,5.97494,6.0016,5.84861,5.96609,2373417.6194860246,0
+SBS.US,D,20101117,000000,5.98514,6.10898,5.95194,6.08599,1421437.9454572499,0
+SBS.US,D,20101118,000000,6.19327,6.26226,6.15103,6.20338,1564169.6684257,0
+SBS.US,D,20101119,000000,6.22022,6.25832,6.14478,6.25832,1346135.7435875998,0
+SBS.US,D,20101122,000000,6.24052,6.24052,6.15103,6.18182,1571589.3045275498,0
+SBS.US,D,20101123,000000,6.12948,6.16903,6.0399,6.15248,1580823.17859935,0
+SBS.US,D,20101124,000000,6.09753,6.31971,6.07703,6.27997,1946379.7737805748,0
+SBS.US,D,20101126,000000,6.18933,6.31971,6.14844,6.31971,1761886.5991530998,0
+SBS.US,D,20101129,000000,6.14227,6.17672,5.9507,6.09753,2479283.862161575,0
+SBS.US,D,20101130,000000,6.03364,6.05278,5.71447,5.76422,8127636.806564624,0
+SBS.US,D,20101201,000000,5.93155,6.16623,5.91249,6.09099,3705173.313420775,0
+SBS.US,D,20101202,000000,6.15998,6.22128,6.11793,6.17413,2044251.8373422248,0
+SBS.US,D,20101203,000000,6.07703,6.3453,6.07703,6.34251,1586166.016752625,0
+SBS.US,D,20101206,000000,6.35146,6.41276,6.29922,6.3682,2250702.2337115747,0
+SBS.US,D,20101207,000000,6.4472,6.4472,6.35541,6.37196,1690516.619080975,0
+SBS.US,D,20101208,000000,6.33241,6.39755,6.30065,6.38861,966360.7533286,0
+SBS.US,D,20101209,000000,6.38726,6.42055,6.20607,6.24167,2315710.025125175,0
+SBS.US,D,20101210,000000,6.40891,6.43451,6.30941,6.33501,1907824.6428017,0
+SBS.US,D,20101213,000000,6.44605,6.54314,6.43585,6.4856,1741851.72831355,0
+SBS.US,D,20101214,000000,6.4472,6.56335,6.4472,6.51494,1208344.2668052,0
+SBS.US,D,20101215,000000,6.51245,6.65418,6.49204,6.52399,1713976.0957593748,0
+SBS.US,D,20101216,000000,6.52255,6.54833,6.4601,6.54833,1274603.079293425,0
+SBS.US,D,20101217,000000,6.4677,6.56469,6.4549,6.50474,1217286.7507830749,0
+SBS.US,D,20101220,000000,6.55959,6.67593,6.46655,6.66554,1361412.615755675,0
+SBS.US,D,20101221,000000,6.72297,6.79062,6.70517,6.71028,1450280.41652095,0
+SBS.US,D,20101222,000000,6.64013,6.69893,6.61578,6.67073,1434774.962724425,0
+SBS.US,D,20101223,000000,6.67707,6.78177,6.66554,6.72817,1139631.8055755498,0
+SBS.US,D,20101227,000000,6.75367,6.80717,6.66938,6.78946,1640893.8127678249,0
+SBS.US,D,20101228,000000,6.54054,6.59154,6.50869,6.50994,1352681.2094076748,0
+SBS.US,D,20101229,000000,6.62483,6.64148,6.55574,6.57643,1450084.7835956998,0
+SBS.US,D,20101230,000000,6.60049,6.70393,6.60049,6.68603,985275.36825935,0
+SBS.US,D,20101231,000000,6.65543,6.76146,6.65139,6.75117,701469.6539522,0
+SBS.US,D,20110103,000000,6.83518,6.98355,6.80717,6.83026,1811955.2426064247,0
+SBS.US,D,20110104,000000,6.72182,6.84566,6.67593,6.73203,2299082.2561259,0
+SBS.US,D,20110105,000000,6.70903,6.77426,6.69228,6.72577,2573647.9184793998,0
+SBS.US,D,20110106,000000,6.69998,6.73712,6.57643,6.63119,1704532.173704675,0
+SBS.US,D,20110107,000000,6.67333,6.75483,6.66178,6.73077,1360918.385207675,0
+SBS.US,D,20110110,000000,6.67833,6.77042,6.65928,6.75627,1619206.3585333999,0
+SBS.US,D,20110111,000000,6.76638,6.77291,6.69623,6.75877,2802088.4852938247,0
+SBS.US,D,20110112,000000,6.82257,6.9007,6.81766,6.8572,3810404.2639127495,0
+SBS.US,D,20110113,000000,6.92475,6.95285,6.86096,6.87877,1396411.3460829,0
+SBS.US,D,20110114,000000,6.8523,6.94535,6.82632,6.84066,1328213.7083407498,0
+SBS.US,D,20110118,000000,6.84316,6.87877,6.67593,6.69998,2521664.131652575,0
+SBS.US,D,20110119,000000,6.68728,6.73712,6.62849,6.65928,2442326.7432879,0
+SBS.US,D,20110120,000000,6.59539,6.59539,6.41545,6.45009,3181126.248318725,0
+SBS.US,D,20110121,000000,6.31836,6.37716,6.18817,6.21367,4207212.704079174,0
+SBS.US,D,20110124,000000,6.29026,6.34136,6.24946,6.26101,3482876.650106175,0
+SBS.US,D,20110125,000000,6.21877,6.27112,6.12948,6.20482,3521592.40601315,0
+SBS.US,D,20110126,000000,6.38466,6.44355,6.34001,6.40265,2498207.7439150997,0
+SBS.US,D,20110127,000000,6.41151,6.4269,6.36686,6.38351,2988804.6677403245,0
+SBS.US,D,20110128,000000,6.3453,6.45375,6.19433,6.23013,3742870.7484694747,0
+SBS.US,D,20110131,000000,6.27756,6.36051,6.15998,6.32856,1988329.650836025,0
+SBS.US,D,20110201,000000,6.30691,6.54699,6.30557,6.51754,2217983.141787,0
+SBS.US,D,20110202,000000,6.529,6.529,6.35022,6.39755,1590543.04604335,0
+SBS.US,D,20110203,000000,6.37571,6.37571,6.25707,6.32606,1145796.302014875,0
+SBS.US,D,20110204,000000,6.25707,6.31567,6.21493,6.24687,2115660.9439994,0
+SBS.US,D,20110207,000000,6.17143,6.41016,6.17028,6.37956,1873942.0497953747,0
+SBS.US,D,20110208,000000,6.42565,6.4829,6.35791,6.44086,3261819.6817494747,0
+SBS.US,D,20110209,000000,6.33751,6.43325,6.29671,6.30941,2700287.2888755747,0
+SBS.US,D,20110210,000000,6.28777,6.30941,6.24167,6.28373,2046842.4291313249,0
+SBS.US,D,20110211,000000,6.30816,6.36167,6.24167,6.34136,2233444.3207635996,0
+SBS.US,D,20110214,000000,6.29402,6.55459,6.29402,6.52255,2770543.1909207497,0
+SBS.US,D,20110215,000000,6.56854,6.74597,6.54949,6.62213,2988542.1077616997,0
+SBS.US,D,20110216,000000,6.62329,6.65023,6.501,6.57874,1669852.6339397,0
+SBS.US,D,20110218,000000,6.53419,6.59154,6.4907,6.58133,1969877.34739705,0
+SBS.US,D,20110222,000000,6.51379,6.58394,6.44086,6.48945,2193739.07411365,0
+SBS.US,D,20110223,000000,6.50725,6.59933,6.4472,6.49839,2211595.2119540996,0
+SBS.US,D,20110224,000000,6.55459,6.55459,6.4141,6.49695,2120356.1342054,0
+SBS.US,D,20110225,000000,6.5161,6.54833,6.4472,6.50869,1231362.0249313249,0
+SBS.US,D,20110228,000000,6.54949,6.54949,6.36561,6.37571,2168966.797542125,0
+SBS.US,D,20110301,000000,6.41804,6.4626,6.32222,6.4422,1865333.1714374,0
+SBS.US,D,20110302,000000,6.40265,6.48694,6.40006,6.46886,2543073.58120375,0
+SBS.US,D,20110303,000000,6.50474,6.60693,6.49455,6.57499,2587848.8095585997,0
+SBS.US,D,20110304,000000,6.60453,6.65293,6.5417,6.61454,2993402.0414837,0
+SBS.US,D,20110307,000000,6.61203,6.67833,6.53535,6.56854,1419103.735764925,0
+SBS.US,D,20110308,000000,6.56469,6.68478,6.53784,6.64648,963800.0213017749,0
+SBS.US,D,20110309,000000,6.66428,6.75367,6.57354,6.63619,2901338.216508025,0
+SBS.US,D,20110310,000000,6.55459,6.58769,6.43845,6.539,1848089.673547075,0
+SBS.US,D,20110311,000000,6.52399,6.70277,6.4959,6.68083,2155479.4518166,0
+SBS.US,D,20110314,000000,6.62213,7.041,6.59288,7.01155,4100521.7141766497,0
+SBS.US,D,20110315,000000,6.73337,6.9414,6.62079,6.90696,2690992.66563225,0
+SBS.US,D,20110316,000000,6.93371,6.93371,6.60693,6.65293,2409311.113034525,0
+SBS.US,D,20110317,000000,6.67593,6.79851,6.64148,6.66428,1897618.7819855,0
+SBS.US,D,20110318,000000,6.76638,6.85077,6.73203,6.82516,2224631.572304575,0
+SBS.US,D,20110321,000000,6.9439,6.9439,6.86346,6.8751,1098055.690372025,0
+SBS.US,D,20110322,000000,6.96171,7.09978,6.93486,6.9949,2162485.1698344997,0
+SBS.US,D,20110323,000000,6.98739,7.03965,6.94641,7.00145,1619752.07143015,0
+SBS.US,D,20110324,000000,7.0103,7.0103,6.95545,6.98355,777378.317890125,0
+SBS.US,D,20110325,000000,7.05504,7.11249,6.94265,6.98095,1578214.0531646998,0
+SBS.US,D,20110328,000000,7.04735,7.07284,6.90176,6.9082,2284708.3843548996,0
+SBS.US,D,20110329,000000,6.9568,7.14819,6.95035,7.11104,2452549.0784556996,0
+SBS.US,D,20110330,000000,7.18908,7.38575,7.17378,7.32062,3268157.1588806,0
+SBS.US,D,20110331,000000,7.32167,7.51845,7.32062,7.4992,3342066.2483930746,0
+SBS.US,D,20110401,000000,7.60919,7.62824,7.50959,7.56059,2807329.3883965746,0
+SBS.US,D,20110404,000000,7.63719,7.66009,7.52624,7.56839,2803490.8644737746,0
+SBS.US,D,20110405,000000,7.60774,7.64229,7.51845,7.54145,1799982.5075811248,0
+SBS.US,D,20110406,000000,7.56319,7.60649,7.46361,7.47245,2192088.550012725,0
+SBS.US,D,20110407,000000,7.49304,7.53,7.41771,7.50306,2914091.4239403745,0
+SBS.US,D,20110408,000000,7.53249,7.55425,7.4968,7.553,1511477.4844800748,0
+SBS.US,D,20110411,000000,7.53249,7.54905,7.46361,7.50449,1378875.428451675,0
+SBS.US,D,20110412,000000,7.44561,7.50565,7.27212,7.28473,1603637.066624425,0
+SBS.US,D,20110413,000000,7.39846,7.48265,7.36661,7.46467,2662266.544676725,0
+SBS.US,D,20110414,000000,7.46091,7.55425,7.43271,7.53249,1535913.066490775,0
+SBS.US,D,20110415,000000,7.57329,7.58994,7.4941,7.53249,1106164.1603001498,0
+SBS.US,D,20110418,000000,7.53249,7.56839,7.41385,7.56839,2466843.667409625,0
+SBS.US,D,20110419,000000,7.62574,7.65874,7.58994,7.64594,2089237.1136799748,0
+SBS.US,D,20110420,000000,7.72995,7.73409,7.54414,7.60014,1228657.142328,0
+SBS.US,D,20110421,000000,7.67144,7.69203,7.59129,7.63343,580930.9418829,0
+SBS.US,D,20110425,000000,7.69203,7.73322,7.61419,7.65374,1238228.7406076,0
+SBS.US,D,20110426,000000,7.64354,7.71157,7.60919,7.62189,955011.9843701499,0
+SBS.US,D,20110427,000000,7.68472,7.68549,7.4661,7.50449,2740734.9109945,0
+SBS.US,D,20110428,000000,7.40096,7.50825,7.35497,7.46861,3105388.50577865,0
+SBS.US,D,20110429,000000,7.4381,7.47881,7.41867,7.4712,6612676.026368124,0
+SBS.US,D,20110502,000000,7.5018,7.51316,7.43926,7.46861,1910520.2585822497,0
+SBS.US,D,20110503,000000,7.43022,7.4712,7.34111,7.46467,1811853.3075559,0
+SBS.US,D,20110504,000000,7.47755,7.48775,7.36142,7.39471,1131501.71306095,0
+SBS.US,D,20110505,000000,7.39471,7.51075,7.34602,7.45331,2217718.5225144248,0
+SBS.US,D,20110506,000000,7.61159,7.66009,7.49016,7.535,2614834.827126375,0
+SBS.US,D,20110509,000000,7.558,7.558,7.39721,7.51316,3703098.5747661497,0
+SBS.US,D,20110510,000000,7.54635,7.62824,7.5248,7.59254,1023783.1354773749,0
+SBS.US,D,20110511,000000,7.4381,7.46361,7.33717,7.45851,1761227.6250890999,0
+SBS.US,D,20110512,000000,7.4661,7.535,7.42011,7.5018,2659149.8032834,0
+SBS.US,D,20110513,000000,7.41501,7.46091,7.26317,7.30907,2864774.4227787997,0
+SBS.US,D,20110516,000000,7.25432,7.35497,7.22352,7.26567,2434929.7594195,0
+SBS.US,D,20110517,000000,7.20832,7.31032,7.19148,7.28983,1691378.43359905,0
+SBS.US,D,20110518,000000,7.30532,7.64999,7.26693,7.58359,4126674.7473416496,0
+SBS.US,D,20110519,000000,7.61419,7.74054,7.5886,7.71378,2976603.3510865746,0
+SBS.US,D,20110520,000000,7.79153,7.79153,7.65749,7.66009,2178347.91113135,0
+SBS.US,D,20110523,000000,7.57984,7.67029,7.55684,7.62709,2022901.077668625,0
+SBS.US,D,20110524,000000,7.68472,7.71215,7.61545,7.68319,2363738.937921025,0
+SBS.US,D,20110525,000000,7.72523,7.79952,7.62824,7.77603,1929008.5996653498,0
+SBS.US,D,20110526,000000,7.78903,7.80048,7.67549,7.76487,1819350.1671808749,0
+SBS.US,D,20110527,000000,7.74054,7.85301,7.7058,7.79307,1746662.2389807499,0
+SBS.US,D,20110531,000000,7.95616,7.95616,7.79307,7.85696,3108985.062662325,0
+SBS.US,D,20110601,000000,7.85456,7.86033,7.64354,7.66394,2538575.053569975,0
+SBS.US,D,20110602,000000,7.7058,7.80924,7.68174,7.77132,4575873.684890024,0
+SBS.US,D,20110603,000000,7.81328,8.02728,7.79153,7.9962,4046065.7449628497,0
+SBS.US,D,20110606,000000,7.94212,7.96367,7.73409,7.82001,2355140.3560328,0
+SBS.US,D,20110607,000000,7.87303,7.92403,7.74467,7.74698,3264310.397782,0
+SBS.US,D,20110608,000000,7.78191,7.8457,7.47881,7.5248,2883380.14361705,0
+SBS.US,D,20110609,000000,7.50825,7.63343,7.49545,7.5402,1799158.7900011248,0
+SBS.US,D,20110610,000000,7.49545,7.50565,7.39067,7.39846,2067633.0608505248,0
+SBS.US,D,20110613,000000,7.40096,7.51604,7.36661,7.4941,2055897.1446294747,0
+SBS.US,D,20110614,000000,7.53,7.58994,7.49545,7.53375,2517982.114069975,0
+SBS.US,D,20110615,000000,7.42146,7.4661,7.25942,7.29127,3344625.950772925,0
+SBS.US,D,20110616,000000,7.28242,7.41251,7.25942,7.30252,1851098.3020080249,0
+SBS.US,D,20110617,000000,7.29636,7.41771,7.24913,7.30532,1732110.238283075,0
+SBS.US,D,20110620,000000,7.31417,7.40222,7.27722,7.33717,1648213.5731131,0
+SBS.US,D,20110621,000000,7.34236,7.5122,7.33832,7.5122,1571081.688568875,0
+SBS.US,D,20110622,000000,7.58235,7.66009,7.50045,7.5198,2087129.4263221498,0
+SBS.US,D,20110623,000000,7.40222,7.4968,7.31532,7.47881,1130195.091049675,0
+SBS.US,D,20110624,000000,7.47755,7.50306,7.40222,7.49304,1136442.9888939748,0
+SBS.US,D,20110627,000000,7.53,7.71157,7.47881,7.57715,1632974.7978830999,0
+SBS.US,D,20110628,000000,7.61784,7.68174,7.57204,7.64594,1786093.5995353498,0
+SBS.US,D,20110629,000000,7.66009,7.72523,7.60274,7.63584,1443636.1045912749,0
+SBS.US,D,20110630,000000,7.66904,7.70493,7.581,7.61784,2278166.0074757496,0
+SBS.US,D,20110701,000000,7.65133,7.84253,7.58359,7.80856,2148158.66182435,0
+SBS.US,D,20110705,000000,7.83031,7.94789,7.73409,7.92403,2101852.3484176747,0
+SBS.US,D,20110706,000000,7.83512,7.85523,7.67298,7.70339,1610778.6980430249,0
+SBS.US,D,20110707,000000,7.73813,7.79307,7.67549,7.77132,2617015.619419425,0
+SBS.US,D,20110708,000000,7.77132,7.82626,7.64999,7.75593,2683047.90957315,0
+SBS.US,D,20110711,000000,7.581,7.66009,7.54635,7.56714,3034113.253228225,0
+SBS.US,D,20110712,000000,7.5376,7.63343,7.49814,7.50825,2291264.146644725,0
+SBS.US,D,20110713,000000,7.489,7.65509,7.4739,7.57849,1032384.8063065249,0
+SBS.US,D,20110714,000000,7.62458,7.63719,7.4661,7.48016,1398447.9877994498,0
+SBS.US,D,20110715,000000,7.5018,7.51845,7.40462,7.51316,1679471.59598015,0
+SBS.US,D,20110718,000000,7.50306,7.55039,7.4381,7.5222,1823332.841680175,0
+SBS.US,D,20110719,000000,7.58619,7.65374,7.56445,7.60139,1628763.5417553498,0
+SBS.US,D,20110720,000000,7.66904,7.72523,7.60919,7.7058,2313547.7664776747,0
+SBS.US,D,20110721,000000,7.78836,7.86976,7.75189,7.81578,1554524.9652108748,0
+SBS.US,D,20110722,000000,7.79393,7.87072,7.71378,7.82001,1824030.942329225,0
+SBS.US,D,20110725,000000,7.76487,7.88159,7.75833,7.8482,1296963.9226495,0
+SBS.US,D,20110726,000000,7.87072,7.91893,7.80211,7.88814,1463525.7952073498,0
+SBS.US,D,20110727,000000,7.87881,7.87881,7.55549,7.5937,2348346.74529175,0
+SBS.US,D,20110728,000000,7.61304,7.66009,7.5248,7.55039,1424584.54661285,0
+SBS.US,D,20110729,000000,7.48525,7.65509,7.40096,7.62064,1613633.9091047,0
+SBS.US,D,20110801,000000,7.64094,7.64999,7.46861,7.62929,2005969.5628117248,0
+SBS.US,D,20110802,000000,7.5248,7.57329,7.35112,7.39991,2168037.0263237,0
+SBS.US,D,20110803,000000,7.37287,7.39201,7.20178,7.27087,2260679.5128993248,0
+SBS.US,D,20110804,000000,7.14953,7.30252,7.00145,7.04359,2683317.6770805996,0
+SBS.US,D,20110805,000000,7.04984,7.13048,6.68997,6.88396,3970112.806205,0
+SBS.US,D,20110808,000000,6.62483,6.67073,6.17797,6.24052,5214422.641846949,0
+SBS.US,D,20110809,000000,6.21493,6.67198,6.12554,6.65293,2992809.9944730746,0
+SBS.US,D,20110810,000000,6.34251,6.54699,6.21742,6.30171,3718614.3250324246,0
+SBS.US,D,20110811,000000,6.39755,6.62849,6.35281,6.57643,2930334.1049709995,0
+SBS.US,D,20110812,000000,6.65139,6.71413,6.511,6.57499,1598763.74749175,0
+SBS.US,D,20110815,000000,6.66178,6.87616,6.65023,6.84566,887470.2317510749,0
+SBS.US,D,20110816,000000,6.84932,6.92735,6.80467,6.89406,1870262.091506725,0
+SBS.US,D,20110817,000000,6.9669,7.03714,6.9007,7.01925,1840991.287301425,0
+SBS.US,D,20110818,000000,6.87001,6.87375,6.52514,6.59288,2036005.3947194498,0
+SBS.US,D,20110819,000000,6.52129,6.70517,6.5188,6.55324,1695961.392284775,0
+SBS.US,D,20110822,000000,6.69623,6.75483,6.53294,6.56219,866777.4164944999,0
+SBS.US,D,20110823,000000,6.58913,6.72182,6.50339,6.71923,1749842.8184865247,0
+SBS.US,D,20110824,000000,6.69893,6.81766,6.63378,6.73452,1354680.783833125,0
+SBS.US,D,20110825,000000,6.77426,6.94641,6.66428,6.92091,2616208.3761910247,0
+SBS.US,D,20110826,000000,6.89406,6.97335,6.68083,6.84316,2074735.5656840748,0
+SBS.US,D,20110829,000000,6.90551,7.07284,6.87877,7.06774,1138335.480034025,0
+SBS.US,D,20110830,000000,7.03965,7.17878,7.0282,7.10104,1060121.436519075,0
+SBS.US,D,20110831,000000,7.15983,7.36536,7.08054,7.36142,3025703.0967364246,0
+SBS.US,D,20110901,000000,7.37026,7.37026,7.20438,7.24643,2490609.978886575,0
+SBS.US,D,20110902,000000,7.11393,7.19668,7.03204,7.10354,1686230.1987240498,0
+SBS.US,D,20110906,000000,6.78571,6.96825,6.76146,6.95786,1513557.371369575,0
+SBS.US,D,20110907,000000,7.0485,7.16733,6.99759,7.11999,1079268.751666175,0
+SBS.US,D,20110908,000000,6.97961,7.18523,6.9592,7.02049,1421583.1256807249,0
+SBS.US,D,20110909,000000,6.88655,6.90551,6.71287,6.77042,1427749.6814139998,0
+SBS.US,D,20110912,000000,6.67707,6.72942,6.52129,6.65139,1801245.8844194498,0
+SBS.US,D,20110913,000000,6.67073,6.68728,6.58769,6.64398,1186159.49308185,0
+SBS.US,D,20110914,000000,6.69758,6.75483,6.55959,6.66938,2421708.062613525,0
+SBS.US,D,20110915,000000,6.77167,6.81236,6.69998,6.75877,1567263.7575855749,0
+SBS.US,D,20110916,000000,6.71557,6.91465,6.71557,6.90696,1361839.9192503,0
+SBS.US,D,20110919,000000,6.69363,6.86866,6.67593,6.77291,2096566.1408480247,0
+SBS.US,D,20110920,000000,6.74597,6.77167,6.63253,6.64648,1820304.6499267,0
+SBS.US,D,20110921,000000,6.64264,6.66938,6.38351,6.39236,2508216.942159075,0
+SBS.US,D,20110922,000000,6.09878,6.25322,5.98514,6.07964,3698665.944538775,0
+SBS.US,D,20110923,000000,6.03508,6.14093,5.97754,6.06943,2438047.5304598,0
+SBS.US,D,20110926,000000,6.07068,6.11283,5.8665,6.10254,1921323.3146439497,0
+SBS.US,D,20110927,000000,6.20222,6.26977,6.13458,6.18297,1524927.7629145,0
+SBS.US,D,20110928,000000,6.20713,6.31567,6.10513,6.12813,1995737.9608211499,0
+SBS.US,D,20110929,000000,6.16258,6.27497,6.00949,6.04249,2537660.727056175,0
+SBS.US,D,20110930,000000,5.99063,6.06203,5.88392,5.91808,2484264.2645796495,0
+SBS.US,D,20111003,000000,5.9276,6.06443,5.90335,5.96725,2864115.4487147997,0
+SBS.US,D,20111004,000000,5.87795,6.25957,5.84206,6.25832,4591242.195638875,0
+SBS.US,D,20111005,000000,6.15363,6.30941,6.11158,6.24302,2497408.7378625,0
+SBS.US,D,20111006,000000,6.29536,6.51245,6.27112,6.49839,2274953.50891375,0
+SBS.US,D,20111007,000000,6.5978,6.5978,6.32222,6.32981,2029730.7260537997,0
+SBS.US,D,20111010,000000,6.50339,6.63378,6.50339,6.58913,1661411.5880386499,0
+SBS.US,D,20111011,000000,6.57354,6.69623,6.54833,6.58769,1379159.6110167748,0
+SBS.US,D,20111012,000000,6.72942,6.83797,6.67593,6.76012,1358931.166545925,0
+SBS.US,D,20111013,000000,6.62329,6.68862,6.59048,6.68352,1193280.53156095,0
+SBS.US,D,20111014,000000,6.9363,6.9822,6.72577,6.77552,2032079.3508037748,0
+SBS.US,D,20111017,000000,6.70393,6.70393,6.50339,6.51754,1719660.7767083498,0
+SBS.US,D,20111018,000000,6.55709,6.64523,6.4269,6.59288,1599522.597312325,0
+SBS.US,D,20111019,000000,6.61068,6.70517,6.54314,6.58644,1282372.7953667748,0
+SBS.US,D,20111020,000000,6.60693,6.64783,6.38466,6.43585,2127964.195703675,0
+SBS.US,D,20111021,000000,6.59539,6.69893,6.55844,6.67707,1678387.377715475,0
+SBS.US,D,20111024,000000,6.65928,6.86096,6.64013,6.83518,1476032.917012675,0
+SBS.US,D,20111025,000000,6.78697,6.78822,6.60184,6.67833,1966815.1772933998,0
+SBS.US,D,20111026,000000,6.81236,6.81236,6.67968,6.79707,1091456.6829092498,0
+SBS.US,D,20111027,000000,7.0537,7.14819,6.8802,7.0511,2874256.441771575,0
+SBS.US,D,20111028,000000,6.99365,7.12403,6.99365,7.02704,1647064.487089,0
+SBS.US,D,20111031,000000,6.99308,7.08025,6.89531,6.92716,1333457.7003844248,0
+SBS.US,D,20111101,000000,6.67593,6.85307,6.65928,6.77773,1344204.1258625,0
+SBS.US,D,20111102,000000,6.89022,6.93245,6.80467,6.87751,769572.56417265,0
+SBS.US,D,20111103,000000,7.01405,7.04359,6.91965,7.0282,2520180.4103615996,0
+SBS.US,D,20111104,000000,6.9082,7.07794,6.77167,7.03204,1947553.571332075,0
+SBS.US,D,20111107,000000,7.0001,7.07159,6.9032,7.00145,1179326.75575575,0
+SBS.US,D,20111108,000000,7.02049,7.16858,6.97335,7.16223,949156.382023325,0
+SBS.US,D,20111109,000000,7.20178,7.21217,7.0001,7.07544,2388159.0752271,0
+SBS.US,D,20111110,000000,7.14559,7.15078,6.9822,7.0178,1931860.7217860997,0
+SBS.US,D,20111111,000000,7.09709,7.24643,7.041,7.23373,2390611.69432155,0
+SBS.US,D,20111114,000000,6.98614,7.24027,6.93245,7.11499,1907715.5002223498,0
+SBS.US,D,20111115,000000,7.07035,7.22093,7.02704,7.17628,1319817.9669066,0
+SBS.US,D,20111116,000000,7.21593,7.27318,7.07929,7.14953,2144372.649897275,0
+SBS.US,D,20111117,000000,7.14559,7.14953,6.95545,7.00394,1669869.1082912998,0
+SBS.US,D,20111118,000000,7.02049,7.0537,6.9414,7.00145,2028377.7699286498,0
+SBS.US,D,20111121,000000,6.87877,7.04225,6.84691,6.97469,2326172.26803815,0
+SBS.US,D,20111122,000000,6.9848,7.03204,6.8751,6.88761,1267128.8719018998,0
+SBS.US,D,20111123,000000,6.75762,6.80083,6.71557,6.71672,1144270.365197925,0
+SBS.US,D,20111125,000000,6.70903,6.79062,6.63119,6.63119,840805.6011970999,0
+SBS.US,D,20111128,000000,6.95545,6.95786,6.73712,6.77927,1924756.1576585998,0
+SBS.US,D,20111129,000000,6.78302,6.8523,6.72817,6.73846,1348624.400326175,0
+SBS.US,D,20111130,000000,7.20303,7.23729,6.93101,7.04994,3280666.339979875,0
+SBS.US,D,20111201,000000,7.0129,7.18407,6.97335,7.09084,1385152.1564112748,0
+SBS.US,D,20111202,000000,7.15078,7.17628,6.9822,7.0129,897920.11890035,0
+SBS.US,D,20111205,000000,7.11874,7.16223,7.0308,7.09333,1173833.5891441249,0
+SBS.US,D,20111206,000000,7.05245,7.08314,6.92341,7.0537,1294057.229239075,0
+SBS.US,D,20111207,000000,6.99759,7.0129,6.88396,6.92986,1419437.3413848248,0
+SBS.US,D,20111208,000000,6.87241,6.89926,6.78177,6.80717,1164526.6101370999,0
+SBS.US,D,20111209,000000,6.84441,6.98614,6.83922,6.97075,1141863.0505703748,0
+SBS.US,D,20111212,000000,6.91206,6.91206,6.76781,6.86346,996518.083579375,0
+SBS.US,D,20111213,000000,6.87616,6.96449,6.77927,6.79851,1007075.0540140499,0
+SBS.US,D,20111214,000000,6.88916,6.88916,6.73712,6.73846,1465046.583789425,0
+SBS.US,D,20111215,000000,6.81766,6.85971,6.69363,6.71413,2153792.89007155,0
+SBS.US,D,20111216,000000,6.77167,6.85077,6.76522,6.82786,1162295.3651422749,0
+SBS.US,D,20111219,000000,6.80467,6.83662,6.68478,6.71028,737560.8397198999,0
+SBS.US,D,20111220,000000,6.85077,6.99885,6.82516,6.95545,1126752.98121225,0
+SBS.US,D,20111221,000000,6.91206,6.93486,6.80467,6.90551,1676183.9331889749,0
+SBS.US,D,20111222,000000,6.88655,7.13288,6.84816,7.01405,2557295.0652224496,0
+SBS.US,D,20111223,000000,7.06524,7.10478,6.99625,7.08314,614651.8803141499,0
+SBS.US,D,20111227,000000,7.09835,7.23642,7.09709,7.20178,1356402.3535753249,0
+SBS.US,D,20111228,000000,7.21217,7.21217,6.92235,6.9491,1615090.859574325,0
+SBS.US,D,20111229,000000,7.0103,7.08564,6.9311,7.07929,2066226.5630826748,0
+SBS.US,D,20111230,000000,7.11864,7.18205,6.89531,7.10527,1034181.5402778999,0
+SBS.US,D,20120103,000000,7.16733,7.26317,7.11874,7.22862,1844510.620661975,0
+SBS.US,D,20120104,000000,7.27722,7.65633,7.22487,7.5759,5186106.320387474,0
+SBS.US,D,20120105,000000,7.5402,7.5402,7.36777,7.39201,1637789.4271381998,0
+SBS.US,D,20120106,000000,7.36007,7.39846,7.28617,7.33197,1222828.310802525,0
+SBS.US,D,20120109,000000,7.39067,7.53249,7.37026,7.50959,1395030.5894894248,0
+SBS.US,D,20120110,000000,7.61304,7.66268,7.558,7.58725,1619487.452157575,0
+SBS.US,D,20120111,000000,7.58994,7.63719,7.44696,7.5707,1447458.154162475,0
+SBS.US,D,20120112,000000,7.65345,7.70262,7.55443,7.58735,1421882.75295045,0
+SBS.US,D,20120113,000000,7.52345,7.53616,7.42665,7.5171,1224625.0447739,0
+SBS.US,D,20120117,000000,7.5478,7.5809,7.48698,7.53471,1449790.30456085,0
+SBS.US,D,20120118,000000,7.56319,7.71878,7.56319,7.68549,1411100.28982825,0
+SBS.US,D,20120119,000000,7.76401,7.79557,7.70262,7.76007,1321351.111252375,0
+SBS.US,D,20120120,000000,7.70984,7.85783,7.70339,7.83358,2675548.990654225,0
+SBS.US,D,20120123,000000,7.84166,7.94135,7.83926,7.90806,1499378.10287685,0
+SBS.US,D,20120124,000000,7.87072,7.95453,7.87072,7.9173,1870708.9582938747,0
+SBS.US,D,20120125,000000,7.88391,8.21703,7.68472,8.2151,2268087.8228844497,0
+SBS.US,D,20120126,000000,8.1974,8.25003,8.14842,8.24311,4680897.676340025,0
+SBS.US,D,20120127,000000,8.33567,8.33567,8.07452,8.2229,2780138.471080775,0
+SBS.US,D,20120130,000000,8.18383,8.29631,8.14235,8.28977,2656881.4909974746,0
+SBS.US,D,20120131,000000,8.3373,8.47096,8.2609,8.41159,2684958.9343587495,0
+SBS.US,D,20120201,000000,8.58431,8.58431,8.47096,8.54149,3311520.741232725,0
+SBS.US,D,20120202,000000,8.5718,8.61298,8.54765,8.60749,1845208.7213110249,0
+SBS.US,D,20120203,000000,8.66552,8.81958,8.63521,8.69025,3615570.34471535,0
+SBS.US,D,20120206,000000,8.66311,8.73027,8.53427,8.69737,2471727.2830120497,0
+SBS.US,D,20120207,000000,8.82323,9.03617,8.73759,8.97863,2657855.5370358247,0
+SBS.US,D,20120208,000000,8.93436,9.01538,8.9157,8.98806,1844510.620661975,0
+SBS.US,D,20120209,000000,9.04743,9.05406,8.92687,9.00316,3098420.884698825,0
+SBS.US,D,20120210,000000,8.95794,8.99845,8.79783,8.82881,2121361.0696529998,0
+SBS.US,D,20120213,000000,9.16328,9.17482,9.07957,9.09275,3002456.7569818497,0
+SBS.US,D,20120214,000000,9.22871,9.37593,9.18733,9.37112,4068728.2748825997,0
+SBS.US,D,20120215,000000,9.51449,9.53951,9.47023,9.49044,6362759.082949149,0
+SBS.US,D,20120216,000000,9.44714,9.57512,9.44714,9.55779,3211223.8590449495,0
+SBS.US,D,20120217,000000,9.59532,10.0043,9.55779,9.89941,3785787.46403445,0
+SBS.US,D,20120221,000000,9.86183,9.91184,9.77238,9.80025,3233500.271349075,0
+SBS.US,D,20120222,000000,9.80987,9.9436,9.71945,9.89553,2915041.7880983,0
+SBS.US,D,20120223,000000,9.88106,9.90038,9.72906,9.73674,5208244.75999695,0
+SBS.US,D,20120224,000000,9.79831,9.90708,9.79831,9.88397,2050590.3441203248,0
+SBS.US,D,20120227,000000,9.86474,9.90417,9.80219,9.81472,2069724.2738567498,0
+SBS.US,D,20120228,000000,9.98692,9.98692,9.79831,9.84454,3541292.6415858245,0
+SBS.US,D,20120229,000000,9.80792,9.92243,9.76082,9.92156,7820307.777466624,0
+SBS.US,D,20120301,000000,9.96477,10.0793,9.9504,10.0457,1897994.6031313748,0
+SBS.US,D,20120302,000000,10.0129,10.1698,10.0129,10.1496,2411368.347690575,0
+SBS.US,D,20120305,000000,10.138,10.1438,9.94273,10.114,1932607.2158429748,0
+SBS.US,D,20120306,000000,9.98886,10.0004,9.72809,9.82337,1909709.926412925,0
+SBS.US,D,20120307,000000,9.81472,9.90038,9.75791,9.87338,1411484.3481499248,0
+SBS.US,D,20120308,000000,9.88106,10.0043,9.87727,9.95613,2006565.7284102498,0
+SBS.US,D,20120309,000000,9.8898,9.89077,9.77044,9.82628,2734327.4178690747,0
+SBS.US,D,20120312,000000,9.66941,9.76471,9.61841,9.66941,3129896.1630776,0
+SBS.US,D,20120313,000000,9.62611,9.95516,9.62611,9.95516,1872730.1553057998,0
+SBS.US,D,20120314,000000,9.87047,9.93399,9.8291,9.89844,1683248.3410844498,0
+SBS.US,D,20120315,000000,9.91,10.0263,9.90038,10.0033,1561069.4013839748,0
+SBS.US,D,20120316,000000,9.97352,10.0226,9.82822,9.84454,3114153.8904768247,0
+SBS.US,D,20120319,000000,9.77238,9.94749,9.75597,9.87241,1309873.63642205,0
+SBS.US,D,20120320,000000,9.78394,9.83007,9.72042,9.79161,1092258.777902775,0
+SBS.US,D,20120321,000000,9.79355,9.85707,9.75121,9.82337,1715564.8410417999,0
+SBS.US,D,20120322,000000,9.79831,9.85027,9.75509,9.78394,1887139.0350739497,0
+SBS.US,D,20120323,000000,9.79646,9.88688,9.73489,9.81375,1499634.4849736248,0
+SBS.US,D,20120326,000000,9.88688,10.1101,9.86571,10.0398,2872792.2837731247,0
+SBS.US,D,20120327,000000,10.06,10.06,9.9032,9.94554,1754341.3461202998,0
+SBS.US,D,20120328,000000,9.90514,10.1265,9.90514,10.114,2541068.858543425,0
+SBS.US,D,20120329,000000,9.95516,10.0553,9.88786,10.0475,2554692.11766965,0
+SBS.US,D,20120330,000000,10.0379,10.1428,9.98216,10.1198,3141617.6642409996,0
+SBS.US,D,20120402,000000,10.088,10.6653,10.088,10.5902,4162344.8074965747,0
+SBS.US,D,20120403,000000,10.6461,10.672,10.2285,10.3622,2717284.701138875,0
+SBS.US,D,20120404,000000,10.2631,10.2757,10.0081,10.1361,2035733.5679180499,0
+SBS.US,D,20120405,000000,10.1486,10.394,10.1304,10.391,1725907.6449056747,0
+SBS.US,D,20120409,000000,10.2659,10.3949,10.2304,10.317,968323.2604629499,0
+SBS.US,D,20120410,000000,10.1861,10.189,9.82337,9.92729,2823909.7936349995,0
+SBS.US,D,20120411,000000,9.97157,10.0071,9.86183,9.91476,2241115.19072735,0
+SBS.US,D,20120412,000000,9.89261,10.1005,9.89261,10.0774,1870096.3183437497,0
+SBS.US,D,20120413,000000,10.0774,10.0774,9.93399,9.93593,1380199.5544615248,0
+SBS.US,D,20120416,000000,9.96672,10.0524,9.83395,9.97827,1687730.3943666248,0
+SBS.US,D,20120417,000000,9.93981,10.0361,9.88018,9.92243,1855331.18072225,0
+SBS.US,D,20120418,000000,9.80025,9.9908,9.78967,9.95331,1805871.0586311498,0
+SBS.US,D,20120419,000000,9.9436,10.0061,9.89941,9.95516,1492357.9698013,0
+SBS.US,D,20120420,000000,9.98313,10.1957,9.9504,10.112,1711588.34442435,0
+SBS.US,D,20120423,000000,9.94273,9.96293,9.73295,9.78685,1975120.3097937498,0
+SBS.US,D,20120424,000000,9.85415,10.0263,9.81278,10.0081,1194589.212866175,0
+SBS.US,D,20120425,000000,10.1563,10.163,10.0081,10.0553,925678.3716993749,0
+SBS.US,D,20120426,000000,10.06,10.1477,10.0273,10.0918,1942851.17359725,0
+SBS.US,D,20120427,000000,10.1284,10.4286,10.1284,10.3661,1806660.797860975,0
+SBS.US,D,20120430,000000,10.3324,10.4825,10.2804,10.4555,2169882.1537029,0
+SBS.US,D,20120501,000000,10.5662,10.5787,10.3796,10.4315,1165070.2637399,0
+SBS.US,D,20120502,000000,10.3805,10.3805,10.1717,10.3304,2365018.7891109497,0
+SBS.US,D,20120503,000000,10.3073,10.5277,10.3073,10.3978,1660456.0756458498,0
+SBS.US,D,20120504,000000,10.3449,10.418,10.2237,10.2477,1669324.425041525,0
+SBS.US,D,20120507,000000,10.2102,10.2891,10.1322,10.2516,1859198.53476035,0
+SBS.US,D,20120508,000000,10.1198,10.2169,10.0793,10.1832,1804297.7580533498,0
+SBS.US,D,20120509,000000,10.0716,10.3141,10.0369,10.189,1884996.339718975,0
+SBS.US,D,20120510,000000,10.1996,10.3776,10.1861,10.3622,1249422.032872825,0
+SBS.US,D,20120511,000000,10.3093,10.3257,10.1698,10.2545,1335571.5656241,0
+SBS.US,D,20120514,000000,10.0649,10.0774,9.72042,9.75121,2302378.1560928747,0
+SBS.US,D,20120515,000000,9.68096,9.72809,9.42116,9.50872,3415185.5986757246,0
+SBS.US,D,20120516,000000,9.67807,9.70886,9.35091,9.49524,3550413.2544903746,0
+SBS.US,D,20120517,000000,9.4048,9.52893,9.09929,9.12383,2282796.329922325,0
+SBS.US,D,20120518,000000,9.19792,9.23833,9.00316,9.12383,2918162.6480795247,0
+SBS.US,D,20120521,000000,9.03617,9.17482,9.02202,9.09929,3425335.8585552745,0
+SBS.US,D,20120522,000000,8.95399,9.22968,8.90069,9.13518,3760195.5884708245,0
+SBS.US,D,20120523,000000,9.06542,9.16328,8.9362,9.09929,2615916.9860970997,0
+SBS.US,D,20120524,000000,9.03424,9.18733,8.96544,9.16809,2228799.583259375,0
+SBS.US,D,20120525,000000,9.196,9.30088,9.14596,9.2797,2579543.6770582497,0
+SBS.US,D,20120529,000000,9.43655,9.45003,9.3105,9.39807,2412955.03367905,0
+SBS.US,D,20120530,000000,9.16617,9.29318,9.14076,9.17194,2238497.8281169,0
+SBS.US,D,20120531,000000,9.2162,9.31531,9.08804,9.20947,2909789.5588788246,0
+SBS.US,D,20120601,000000,9.12758,9.30762,9.12758,9.28356,3510821.269007675,0
+SBS.US,D,20120604,000000,9.28644,9.32493,9.17002,9.19311,1542618.1275919748,0
+SBS.US,D,20120605,000000,9.23641,9.31435,9.2008,9.29415,1362602.8876587749,0
+SBS.US,D,20120606,000000,9.24411,9.35668,9.06349,9.34514,2546483.7719849497,0
+SBS.US,D,20120607,000000,9.37882,9.64247,9.34707,9.53951,1749521.568630325,0
+SBS.US,D,20120608,000000,9.33456,9.47215,9.22678,9.44714,1449508.1812896999,0
+SBS.US,D,20120611,000000,9.48659,9.53085,9.43463,9.44329,1831279.6570332248,0
+SBS.US,D,20120612,000000,9.42308,9.61553,9.3615,9.60494,2356031.0006661746,0
+SBS.US,D,20120613,000000,9.53951,9.77529,9.51065,9.76752,3339186.325804,0
+SBS.US,D,20120614,000000,9.70309,9.80025,9.62418,9.72518,1884835.7147908749,0
+SBS.US,D,20120615,000000,9.8898,9.89261,9.7079,9.78296,1903810.0492461747,0
+SBS.US,D,20120618,000000,9.64247,9.66749,9.54528,9.6213,1519387.232542025,0
+SBS.US,D,20120619,000000,9.79831,10.0187,9.74256,9.95904,2666025.78578245,0
+SBS.US,D,20120620,000000,10.0129,10.0177,9.81667,9.8763,1868323.2662528,0
+SBS.US,D,20120621,000000,9.90135,9.9504,9.64055,9.67422,1609303.21392785,0
+SBS.US,D,20120622,000000,9.80317,9.80317,9.58377,9.60206,2417976.6219761246,0
+SBS.US,D,20120625,000000,9.51449,9.66749,9.47504,9.62804,1324016.8672706499,0
+SBS.US,D,20120626,000000,9.64728,9.75791,9.60302,9.67326,1282212.170438675,0
+SBS.US,D,20120627,000000,9.71848,9.91282,9.66749,9.88397,1357790.317697625,0
+SBS.US,D,20120628,000000,9.81948,9.96575,9.74538,9.85027,1605508.9648249748,0
+SBS.US,D,20120629,000000,10.1496,10.1496,9.90806,10.0177,2347650.70393665,0
+SBS.US,D,20120702,000000,10.2285,10.2563,10.1698,10.24,2183982.13937855,0
+SBS.US,D,20120703,000000,10.2871,10.2871,10.1524,10.2304,792112.5661023749,0
+SBS.US,D,20120705,000000,10.1082,10.1524,9.90417,10.1053,981865.1774781499,0
+SBS.US,D,20120706,000000,10.0139,10.0447,9.90708,10.0206,736431.316988325,0
+SBS.US,D,20120709,000000,9.96477,9.99848,9.87921,9.95613,2425116.194100775,0
+SBS.US,D,20120710,000000,10.0206,10.0668,9.84842,9.92729,1262854.8073086748,0
+SBS.US,D,20120711,000000,9.82628,9.9908,9.80414,9.91961,1022938.824957875,0
+SBS.US,D,20120712,000000,9.76568,9.88397,9.70694,9.83784,1028441.258392275,0
+SBS.US,D,20120713,000000,9.8628,9.96963,9.8426,9.96477,826792.1058673499,0
+SBS.US,D,20120716,000000,9.91573,9.92923,9.8426,9.9234,880590.130664125,0
+SBS.US,D,20120717,000000,9.98216,10.2573,9.93302,10.2496,1631120.4036811248,0
+SBS.US,D,20120718,000000,10.2323,10.2323,10.1322,10.2218,1128578.545298925,0
+SBS.US,D,20120719,000000,10.2352,10.3708,10.2343,10.3478,1319548.19939915,0
+SBS.US,D,20120720,000000,10.341,10.4633,10.3093,10.4508,1493735.63745385,0
+SBS.US,D,20120723,000000,10.2939,10.4767,10.2689,10.444,1480872.2577951748,0
+SBS.US,D,20120724,000000,10.4113,10.5826,10.34,10.4738,2078702.7954787498,0
+SBS.US,D,20120725,000000,10.5335,10.5672,10.3565,10.4065,2232469.245078275,0
+SBS.US,D,20120726,000000,10.6182,10.7904,10.5941,10.7779,2678198.2723208996,0
+SBS.US,D,20120727,000000,10.8049,11.1359,10.8039,11.0753,2250672.3739493,0
+SBS.US,D,20120730,000000,11.0088,11.1965,10.9578,11.1194,1470747.7390899998,0
+SBS.US,D,20120731,000000,11.3418,11.3658,11.1397,11.1464,3332583.1997533245,0
+SBS.US,D,20120801,000000,11.2571,11.3351,10.9953,11.0194,1848895.8871284998,0
+SBS.US,D,20120802,000000,10.93,10.9636,10.8173,10.9347,1842285.5535489998,0
+SBS.US,D,20120803,000000,11.0223,11.2898,11.0049,11.2533,1411166.18723465,0
+SBS.US,D,20120806,000000,11.309,11.5102,11.1917,11.411,1173765.632443775,0
+SBS.US,D,20120807,000000,11.4255,11.5784,11.3966,11.5063,1632633.9847343748,0
+SBS.US,D,20120808,000000,11.4621,11.6294,11.4543,11.6141,1273845.259119825,0
+SBS.US,D,20120809,000000,11.5525,11.5919,11.3976,11.5246,2184200.42453725,0
+SBS.US,D,20120810,000000,11.4803,11.8161,11.4053,11.7517,1959843.4376256748,0
+SBS.US,D,20120813,000000,11.6651,11.7988,11.5784,11.6468,1750264.9737462748,0
+SBS.US,D,20120814,000000,11.6814,11.7825,11.588,11.6112,1265723.403781025,0
+SBS.US,D,20120815,000000,11.6449,11.6997,11.5784,11.669,1347073.7519818249,0
+SBS.US,D,20120816,000000,11.7257,12.0268,11.6574,11.9961,2236889.51954195,0
+SBS.US,D,20120817,000000,12.0327,12.0509,11.9152,11.9768,1228076.4214340998,0
+SBS.US,D,20120820,000000,12.024,12.0538,11.9104,11.9797,849855.1684603749,0
+SBS.US,D,20120821,000000,12.0163,12.0904,11.9662,11.999,1294448.495089575,0
+SBS.US,D,20120822,000000,11.9258,12.15,11.9027,12.0827,2055794.1799319747,0
+SBS.US,D,20120823,000000,11.9913,12.0009,11.7449,11.8171,2347687.77122775,0
+SBS.US,D,20120824,000000,11.8584,11.9152,11.767,11.8825,1255159.2258175248,0
+SBS.US,D,20120827,000000,11.8364,11.8566,11.7343,11.8152,2002757.0642497248,0
+SBS.US,D,20120828,000000,11.8778,11.8825,11.7584,11.8171,1636870.9820364998,0
+SBS.US,D,20120829,000000,11.5159,11.669,11.4996,11.5342,2710356.2066440997,0
+SBS.US,D,20120830,000000,11.4543,11.5053,11.3802,11.4466,1974282.1771560998,0
+SBS.US,D,20120831,000000,11.2561,11.4447,10.9184,11.2398,6256493.337247299,0
+SBS.US,D,20120904,000000,11.2292,11.2965,11.1339,11.2437,1908713.2281411248,0
+SBS.US,D,20120905,000000,11.3755,11.5678,11.3696,11.5361,1713482.8948583498,0
+SBS.US,D,20120906,000000,11.5169,11.6468,11.4784,11.5919,1302421.0516169998,0
+SBS.US,D,20120907,000000,11.5794,11.8845,11.4226,11.4399,1402761.1789777249,0
+SBS.US,D,20120910,000000,11.4803,11.5131,11.3533,11.3533,1909013.885057825,0
+SBS.US,D,20120911,000000,11.4235,11.4235,10.8963,10.953,4640654.953969125,0
+SBS.US,D,20120912,000000,10.5893,10.6268,10.0033,10.1236,10008370.407807099,0
+SBS.US,D,20120913,000000,10.3228,10.7971,10.241,10.6932,5045429.772781124,0
+SBS.US,D,20120914,000000,10.5893,10.7173,10.3141,10.3257,4643080.802242225,0
+SBS.US,D,20120917,000000,10.292,10.3661,9.82531,9.96293,5449349.984603874,0
+SBS.US,D,20120918,000000,10.0351,10.3998,9.95807,10.2525,5302755.026185225,0
+SBS.US,D,20120919,000000,10.2631,10.3718,9.99469,10.01,5000182.966111724,0
+SBS.US,D,20120920,000000,10.1073,10.1073,9.97536,10.0553,2508503.184018125,0
+SBS.US,D,20120921,000000,10.0851,10.1053,10.0159,10.0369,2436656.477396575,0
+SBS.US,D,20120924,000000,10.0649,10.3189,10.0129,10.2765,3009525.283465225,0
+SBS.US,D,20120925,000000,10.5047,10.6057,10.2304,10.2659,3482105.4445219,0
+SBS.US,D,20120926,000000,10.2737,10.4016,10.2073,10.3718,3274710.8618764747,0
+SBS.US,D,20120927,000000,10.3006,10.5392,10.2188,10.521,5538499.9086403,0
+SBS.US,D,20120928,000000,10.5161,10.7365,10.421,10.7259,5776631.512783425,0
+SBS.US,D,20121001,000000,10.9088,10.9357,10.7288,10.8289,4489479.0961587,0
+SBS.US,D,20121002,000000,11.0049,11.0704,10.8857,11.0492,3131865.877740775,0
+SBS.US,D,20121003,000000,11.1397,11.3476,11.0521,11.3476,4111604.8342155498,0
+SBS.US,D,20121004,000000,11.4139,11.6959,11.3986,11.6237,4751695.17269405,0
+SBS.US,D,20121005,000000,11.6525,11.7507,11.6102,11.6699,2250361.42056285,0
+SBS.US,D,20121008,000000,11.7141,11.8056,11.5082,11.5621,2682606.191020875,0
+SBS.US,D,20121009,000000,11.3302,11.5082,11.3254,11.4688,2008884.4933979497,0
+SBS.US,D,20121010,000000,11.4466,11.4649,11.2946,11.3543,2233333.1188903,0
+SBS.US,D,20121011,000000,11.4033,11.4486,11.0425,11.1705,3682255.4310512245,0
+SBS.US,D,20121012,000000,11.4053,11.5159,11.3196,11.361,1465637.6011530748,0
+SBS.US,D,20121015,000000,11.2792,11.3466,10.8318,11.3302,2836189.36345885,0
+SBS.US,D,20121016,000000,11.3418,11.4986,11.2763,11.439,1788209.524068975,0
+SBS.US,D,20121017,000000,11.386,11.5371,11.3398,11.4245,1700314.7396950747,0
+SBS.US,D,20121018,000000,11.2437,11.309,11.1262,11.2032,3025354.0464119,0
+SBS.US,D,20121019,000000,11.2032,11.2292,11.1214,11.1464,2243948.7792025497,0
+SBS.US,D,20121022,000000,11.1272,11.337,11.1272,11.2417,1510479.7565612998,0
+SBS.US,D,20121023,000000,11.1416,11.1484,10.9039,10.9405,1557726.13765615,0
+SBS.US,D,20121024,000000,10.9578,11.1464,10.9126,11.0647,1186948.2026646999,0
+SBS.US,D,20121025,000000,11.1378,11.1378,10.8684,10.9741,2093100.3491301748,0
+SBS.US,D,20121026,000000,10.902,11.132,10.8982,11.0204,2245461.3306088247,0
+SBS.US,D,20121031,000000,11.4159,11.4486,10.9973,11.0945,1878857.584454025,0
+SBS.US,D,20121101,000000,11.0887,11.131,11.0357,11.0377,1583978.0169307499,0
+SBS.US,D,20121102,000000,11.0512,11.0656,10.8606,10.8741,928885.7220264999,0
+SBS.US,D,20121105,000000,10.879,11.2359,10.8674,11.1868,1572811.4954868748,0
+SBS.US,D,20121106,000000,11.0194,11.1907,11.0127,11.1618,1359073.257828475,0
+SBS.US,D,20121107,000000,11.0483,11.0781,10.928,10.9963,2245688.8825903,0
+SBS.US,D,20121108,000000,10.827,11.0243,10.7423,10.8539,2520587.1209167247,0
+SBS.US,D,20121109,000000,10.7077,10.8761,10.6596,10.8366,3115980.484210475,0
+SBS.US,D,20121112,000000,10.6759,10.7856,10.5498,10.5604,2269882.497561875,0
+SBS.US,D,20121113,000000,10.4633,10.647,10.3161,10.4988,3657505.80671315,0
+SBS.US,D,20121114,000000,10.5335,10.9511,10.5027,10.6086,4971813.10300955,0
+SBS.US,D,20121115,000000,11.2022,11.2022,10.3035,10.4016,1933668.7818741999,0
+SBS.US,D,20121116,000000,10.8722,10.9896,10.7751,10.9088,8730925.502862675,0
+SBS.US,D,20121119,000000,11.0357,11.0849,10.7933,10.8702,2762716.844263775,0
+SBS.US,D,20121120,000000,10.7894,10.901,10.7692,10.8559,1023623.54019625,0
+SBS.US,D,20121121,000000,10.5989,10.7567,10.1784,10.3228,5390975.179003225,0
+SBS.US,D,20121123,000000,11.0031,11.182,10.9434,11.1705,3170398.3564862,0
+SBS.US,D,20121126,000000,11.4341,11.5082,11.21,11.3158,2719595.2289507748,0
+SBS.US,D,20121127,000000,11.3476,11.3658,10.9973,11.0329,1747546.7057322748,0
+SBS.US,D,20121128,000000,11.0349,11.082,10.9645,10.9963,1169038.52318155,0
+SBS.US,D,20121129,000000,10.9184,11.0849,10.9184,11.0618,1457870.97402065,0
+SBS.US,D,20121130,000000,10.8327,10.9261,10.6643,10.7461,2307172.1924084746,0
+SBS.US,D,20121203,000000,10.8664,10.878,10.7827,10.7933,1533890.839831875,0
+SBS.US,D,20121204,000000,10.8982,10.8982,10.6884,10.7885,1147481.83411295,0
+SBS.US,D,20121205,000000,10.826,10.8588,10.6086,10.6836,2943514.615897975,0
+SBS.US,D,20121206,000000,10.7153,10.7865,10.6345,10.6567,2381972.9562012996,0
+SBS.US,D,20121207,000000,10.6836,11.03,10.6826,10.8963,3184678.530382475,0
+SBS.US,D,20121210,000000,10.9318,10.9415,10.7567,10.7567,2387520.6941025998,0
+SBS.US,D,20121211,000000,10.8606,10.8914,10.7894,10.8116,1980007.0143370999,0
+SBS.US,D,20121212,000000,10.8453,10.8914,10.7231,10.8337,2400619.8629185497,0
+SBS.US,D,20121213,000000,10.7751,10.8087,10.5383,10.6008,1996565.7969890498,0
+SBS.US,D,20121214,000000,10.5316,10.7837,10.5316,10.7355,2442923.9385333997,0
+SBS.US,D,20121217,000000,10.6932,10.7788,10.6855,10.7596,2885257.190052475,0
+SBS.US,D,20121218,000000,10.7663,10.9318,10.7423,10.8982,2225502.6536454246,0
+SBS.US,D,20121219,000000,10.7355,10.8904,10.7077,10.8837,1970305.68053865,0
+SBS.US,D,20121220,000000,10.9367,11.1253,10.8857,11.0618,2167762.1105813747,0
+SBS.US,D,20121221,000000,10.9241,11.1098,10.8559,11.1098,5609599.091557999,0
+SBS.US,D,20121224,000000,11.1098,11.1888,11.0329,11.1464,820119.9934693499,0
+SBS.US,D,20121226,000000,11.108,11.1599,11.0223,11.0781,1258905.0815125748,0
+SBS.US,D,20121227,000000,11.0541,11.1868,11.0059,11.1772,1922175.8623392498,0
+SBS.US,D,20121228,000000,11.1224,11.183,11.0579,11.0935,1254151.201429,0
+SBS.US,D,20121231,000000,11.0271,11.1359,10.4488,11.0377,1246966.32483745,0
+SBS.US,D,20130102,000000,11.2253,11.2437,11.1502,11.2243,2386634.1680571246,0
+SBS.US,D,20130103,000000,11.0974,11.1464,10.9973,11.0349,2329470.2272990746,0
+SBS.US,D,20130104,000000,11.1166,11.1176,10.9771,11.0435,3271330.5308575495,0
+SBS.US,D,20130107,000000,11.1657,11.2186,11.1147,11.1724,2149686.6579352496,0
+SBS.US,D,20130108,000000,11.1455,11.1512,10.9819,11.0088,1994338.6705821247,0
+SBS.US,D,20130109,000000,11.0281,11.108,10.9212,10.9876,2714217.38280035,0
+SBS.US,D,20130110,000000,11.1628,11.3043,11.1253,11.2888,3295643.584878225,0
+SBS.US,D,20130111,000000,11.1994,11.4255,11.1945,11.4255,4365825.701990024,0
+SBS.US,D,20130114,000000,11.4004,11.5342,11.3476,11.5092,3202479.067286275,0
+SBS.US,D,20130115,000000,11.2657,11.3196,11.2225,11.2994,3197920.8201279496,0
+SBS.US,D,20130116,000000,11.4053,11.4168,11.2753,11.3784,3010324.2895178245,0
+SBS.US,D,20130117,000000,11.4996,11.7835,11.4668,11.6872,2727615.1492390498,0
+SBS.US,D,20130118,000000,11.7757,11.794,11.6593,11.7545,2242154.1045251247,0
+SBS.US,D,20130122,000000,11.7536,11.9412,11.7064,11.8546,2018296.4963964247,0
+SBS.US,D,20130123,000000,11.8402,11.8402,11.6988,11.7372,2160205.5314318496,0
+SBS.US,D,20130124,000000,11.7045,11.8643,11.6294,11.7872,2344914.931924075,0
+SBS.US,D,20130125,000000,11.8604,11.8604,11.5361,11.7776,1767195.4589562,0
+SBS.US,D,20130128,000000,12.0682,12.0798,11.7872,11.8527,1674922.6156445998,0
+SBS.US,D,20130129,000000,11.8527,12.0365,11.7209,11.9961,1495401.6062593998,0
+SBS.US,D,20130130,000000,11.7296,11.9066,11.6651,11.7776,1726034.2914836,0
+SBS.US,D,20130131,000000,11.795,11.8778,11.7488,11.7574,1860110.8019801998,0
+SBS.US,D,20130201,000000,12.1317,12.1317,11.898,11.9576,2276658.60430435,0
+SBS.US,D,20130204,000000,12.1356,12.4195,12.0971,12.2751,4596216.4201751,0
+SBS.US,D,20130205,000000,12.6244,12.6244,12.406,12.456,3874893.11325095,0
+SBS.US,D,20130206,000000,12.3848,12.4156,12.2251,12.3704,1129356.958412025,0
+SBS.US,D,20130207,000000,12.5243,12.5754,12.3675,12.406,3166159.2998901247,0
+SBS.US,D,20130208,000000,12.3617,12.3733,12.2039,12.2751,1717892.872852275,0
+SBS.US,D,20130211,000000,12.2617,12.3809,12.1664,12.2193,487475.03419702494,0
+SBS.US,D,20130212,000000,12.3127,12.3127,12.1693,12.2857,545728.3414546249,0
+SBS.US,D,20130213,000000,12.2829,12.3868,12.2164,12.3646,879917.7711894499,0
+SBS.US,D,20130214,000000,12.327,12.4272,12.2944,12.3675,1375808.11011315,0
+SBS.US,D,20130215,000000,12.4695,12.5397,12.3935,12.4358,957472.8406404,0
+SBS.US,D,20130219,000000,12.7427,12.7909,12.735,12.7754,1642759.5330865248,0
+SBS.US,D,20130220,000000,12.7043,12.8332,12.6793,12.7178,2050010.6528734,0
+SBS.US,D,20130221,000000,12.6475,12.6744,12.4156,12.5243,1888745.2843549498,0
+SBS.US,D,20130222,000000,12.4011,12.4917,12.1808,12.2568,1977867.4079230498,0
+SBS.US,D,20130225,000000,12.4195,12.5397,12.2289,12.2376,1655314.0186527,0
+SBS.US,D,20130226,000000,12.559,12.6282,12.4127,12.5782,1204646.8045179748,0
+SBS.US,D,20130227,000000,12.5628,12.8111,12.5224,12.7331,1610818.8542750499,0
+SBS.US,D,20130228,000000,12.8419,12.8572,12.6715,12.7735,1996673.909921425,0
+SBS.US,D,20130301,000000,12.8246,12.8476,12.6446,12.8428,1194126.9013744,0
+SBS.US,D,20130304,000000,12.7129,12.7427,12.5638,12.6168,1173980.8286615498,0
+SBS.US,D,20130305,000000,12.7456,12.9111,12.5493,12.5821,1359190.6375836248,0
+SBS.US,D,20130306,000000,12.7129,12.7813,12.6715,12.7129,1511266.4068502,0
+SBS.US,D,20130307,000000,12.6715,12.7717,12.6109,12.7207,1720291.9503040249,0
+SBS.US,D,20130308,000000,12.8274,12.8554,12.7456,12.8448,1125018.026059375,0
+SBS.US,D,20130311,000000,12.9409,12.9564,12.6138,12.6379,1233880.5414321749,0
+SBS.US,D,20130312,000000,12.7129,12.7293,12.4868,12.5666,865895.0090369249,0
+SBS.US,D,20130313,000000,12.5474,12.5966,12.4358,12.4493,1144838.730328125,0
+SBS.US,D,20130314,000000,12.4849,12.559,12.3617,12.4415,1090792.560610375,0
+SBS.US,D,20130315,000000,12.3868,12.4358,12.1106,12.1106,7244915.306662249,0
+SBS.US,D,20130318,000000,12.0037,12.1317,11.8892,12.0769,1758091.32040325,0
+SBS.US,D,20130319,000000,12.1404,12.15,11.7382,11.7747,1785784.7054428498,0
+SBS.US,D,20130320,000000,11.6862,11.9961,11.6468,11.8604,1505632.1786029998,0
+SBS.US,D,20130321,000000,11.6786,11.8778,11.6564,11.7382,1689413.86717075,0
+SBS.US,D,20130322,000000,11.8778,12.1376,11.8584,11.9287,2038295.3295918498,0
+SBS.US,D,20130325,000000,12.049,12.3127,12.0096,12.3098,2300707.0390524496,0
+SBS.US,D,20130326,000000,12.3617,12.6225,12.3348,12.5099,5382735.943909274,0
+SBS.US,D,20130327,000000,12.3068,12.4945,12.2684,12.4176,7720045.903275999,0
+SBS.US,D,20130328,000000,12.3896,12.6138,12.3405,12.608,1221165.4309379,0
+SBS.US,D,20130401,000000,12.5715,12.5715,12.3607,12.3733,1383520.1659559,0
+SBS.US,D,20130402,000000,12.3935,12.5532,12.378,12.4483,3046914.8540684,0
+SBS.US,D,20130403,000000,12.4609,12.4723,12.329,12.4166,2153789.801130625,0
+SBS.US,D,20130404,000000,12.455,12.4993,12.3868,12.4782,1274353.9047254748,0
+SBS.US,D,20130405,000000,12.4339,12.6937,12.4011,12.6879,1040703.3242175499,0
+SBS.US,D,20130408,000000,12.737,12.737,12.5311,12.6533,1092036.374156175,0
+SBS.US,D,20130409,000000,12.6282,12.7129,12.4839,12.6937,1466411.8956782748,0
+SBS.US,D,20130410,000000,12.8352,13.0045,12.8024,12.8428,2313758.8441075496,0
+SBS.US,D,20130411,000000,12.7572,12.8111,12.5657,12.6609,2822774.093021575,0
+SBS.US,D,20130412,000000,12.6244,12.7764,12.5224,12.7129,1237723.183942875,0
+SBS.US,D,20130415,000000,12.5686,12.5956,12.3309,12.3425,1639592.3389914248,0
+SBS.US,D,20130416,000000,12.4233,12.6533,12.4233,12.6533,904857.8802178999,0
+SBS.US,D,20130417,000000,12.5051,12.6168,12.2723,12.305,2758789.770701125,0
+SBS.US,D,20130418,000000,12.407,12.5051,12.2751,12.4397,2116523.78816445,0
+SBS.US,D,20130419,000000,12.4993,12.6042,12.4185,12.5628,1132080.3746608999,0
+SBS.US,D,20130422,000000,11.8007,11.8874,11.7584,11.819,3663689.866445,0
+SBS.US,D,20130423,000000,12.0259,12.0355,11.6285,11.642,3057789.9854183495,0
+SBS.US,D,20130424,000000,11.7219,11.998,11.7219,11.9441,6389798.642159624,0
+SBS.US,D,20130425,000000,11.9355,12.0201,11.7825,11.9355,2093568.8385037999,0
+SBS.US,D,20130426,000000,11.9325,11.9633,11.7411,11.7498,1374124.6373090248,0
+SBS.US,D,20130429,000000,11.7017,11.7017,11.2533,11.3388,3192278.3547049495,0
+SBS.US,D,20130430,000000,11.3476,11.5669,11.1868,11.5669,2018934.877520925,0
+SBS.US,D,20130501,000000,11.5351,11.6949,11.3966,11.5169,1141720.9592878248,0
+SBS.US,D,20130502,000000,11.5265,11.6478,11.438,11.5737,1904960.16491725,0
+SBS.US,D,20130503,000000,11.5804,11.7613,11.4937,11.5015,1137446.8946945998,0
+SBS.US,D,20130506,000000,11.3966,11.4216,11.0647,11.1455,1783239.4181206499,0
+SBS.US,D,20130507,000000,11.0647,11.2263,10.9607,11.0647,3009766.220857375,0
+SBS.US,D,20130508,000000,11.1686,11.4524,11.1686,11.438,1300965.1307943498,0
+SBS.US,D,20130509,000000,11.4284,11.5582,11.1378,11.2196,1179400.8903379499,0
+SBS.US,D,20130510,000000,11.0319,11.1868,10.8549,11.1127,1961436.3014959998,0
+SBS.US,D,20130513,000000,11.1686,11.21,10.9751,10.9847,1437571.483908525,0
+SBS.US,D,20130514,000000,10.8626,10.9116,10.7653,10.8067,2073724.4523546249,0
+SBS.US,D,20130515,000000,11.0165,11.0896,10.5143,10.6288,3265045.56572215,0
+SBS.US,D,20130516,000000,10.5633,10.7019,10.5479,10.5883,2661041.264776475,0
+SBS.US,D,20130517,000000,10.6432,10.7163,10.3285,10.3612,1676976.761359725,0
+SBS.US,D,20130520,000000,10.3131,10.8067,10.3131,10.7163,3346005.6777194245,0
+SBS.US,D,20130521,000000,10.7981,11.0319,10.7086,10.8857,2534060.0515846,0
+SBS.US,D,20130522,000000,11.0647,11.1686,10.8857,11.0319,2513021.2749444246,0
+SBS.US,D,20130523,000000,11.0492,11.2022,10.8857,11.1782,2617633.4076044247,0
+SBS.US,D,20130524,000000,11.0416,11.1224,10.8145,10.9925,2528553.4995623,0
+SBS.US,D,20130528,000000,11.0733,11.1945,10.9751,11.0647,1697786.9563714499,0
+SBS.US,D,20130529,000000,10.9116,10.9194,10.6192,10.6432,1490238.9563267499,0
+SBS.US,D,20130530,000000,10.6288,10.6855,10.5143,10.572,1402121.76820625,0
+SBS.US,D,20130531,000000,10.4825,10.5143,10.0369,10.2881,3449112.4665019745,0
+SBS.US,D,20130603,000000,10.3767,10.3767,10.19,10.2314,1726265.9620529748,0
+SBS.US,D,20130604,000000,10.2487,10.3208,9.9167,10.0369,1790487.1031776748,0
+SBS.US,D,20130605,000000,10.0543,10.0783,9.69155,9.74635,2142299.9705366,0
+SBS.US,D,20130606,000000,9.80219,9.86863,9.47215,9.72236,6705823.039961499,0
+SBS.US,D,20130607,000000,9.76373,9.94846,9.6723,9.89941,2868833.2911542496,0
+SBS.US,D,20130610,000000,9.48659,9.69155,9.28644,9.6723,2747513.0770309246,0
+SBS.US,D,20130611,000000,9.41538,9.68192,9.34225,9.58473,2978698.6826806995,0
+SBS.US,D,20130612,000000,9.68192,9.71372,9.35765,9.44617,1899580.259472875,0
+SBS.US,D,20130613,000000,9.47793,9.61649,9.43078,9.55298,1621893.7371381498,0
+SBS.US,D,20130614,000000,9.53663,9.54432,9.3817,9.39036,1842478.0975333247,0
+SBS.US,D,20130617,000000,9.3817,9.55298,9.31723,9.39903,1619962.11941305,0
+SBS.US,D,20130618,000000,9.40865,9.55298,9.26143,9.48659,2575447.7413916998,0
+SBS.US,D,20130619,000000,9.43848,9.47215,8.87259,8.98614,2835705.4293806,0
+SBS.US,D,20130620,000000,8.70295,8.72662,8.20163,8.27456,4731717.9620851,0
+SBS.US,D,20130621,000000,7.8866,7.9911,7.31195,7.80529,11474511.506330948,0
+SBS.US,D,20130624,000000,7.64344,7.67587,7.20669,7.54626,7114888.397718324,0
+SBS.US,D,20130625,000000,7.69993,8.11359,7.64344,8.10512,3742390.9329791246,0
+SBS.US,D,20130626,000000,8.088,8.30776,7.89401,7.91056,2357708.2955884496,0
+SBS.US,D,20130627,000000,8.11359,8.31469,8.04835,8.24917,1916226.5621176998,0
+SBS.US,D,20130628,000000,8.06441,8.46153,8.03151,8.42034,2295191.220207375,0
+SBS.US,D,20130701,000000,8.5003,8.59066,8.22617,8.27456,1534562.1696595747,0
+SBS.US,D,20130702,000000,8.17786,8.24917,7.94279,8.03998,2054847.9343619498,0
+SBS.US,D,20130703,000000,7.80529,8.088,7.69993,7.90218,1511209.7762665749,0
+SBS.US,D,20130705,000000,7.59494,7.77286,7.55453,7.68415,2786598.476201925,0
+SBS.US,D,20130708,000000,7.78903,7.93471,7.76487,7.82126,1653594.50820445,0
+SBS.US,D,20130709,000000,7.8866,7.94279,7.81328,7.90218,1063567.6649443998,0
+SBS.US,D,20130710,000000,7.96704,8.14496,7.89401,8.10512,1328364.0367991,0
+SBS.US,D,20130711,000000,8.30776,8.37848,8.11359,8.31469,2159829.7102859747,0
+SBS.US,D,20130712,000000,8.22617,8.29891,7.93471,8.05586,1611443.8499888747,0
+SBS.US,D,20130715,000000,7.93471,8.40466,7.93471,8.37848,1063214.496031975,0
+SBS.US,D,20130716,000000,8.24233,8.24917,8.09655,8.17786,1933263.1009660498,0
+SBS.US,D,20130717,000000,8.39591,8.70295,8.32258,8.53427,3636394.954784725,0
+SBS.US,D,20130718,000000,8.58171,8.75125,8.54053,8.66311,2001319.677072625,0
+SBS.US,D,20130719,000000,8.68737,8.71941,8.52532,8.59865,1446500.5824757249,0
+SBS.US,D,20130722,000000,8.72662,8.8571,8.55746,8.63088,1777087.2774450248,0
+SBS.US,D,20130723,000000,8.89636,8.89636,8.68737,8.75125,1382730.426726075,0
+SBS.US,D,20130724,000000,8.75125,8.78417,8.38715,8.45267,1129662.7635636,0
+SBS.US,D,20130725,000000,8.39591,8.52532,8.2661,8.46922,1525677.3459122998,0
+SBS.US,D,20130726,000000,8.46153,8.62184,8.33999,8.57372,1318335.2752625998,0
+SBS.US,D,20130729,000000,8.62184,8.62184,8.32258,8.40466,1040129.8108524749,0
+SBS.US,D,20130730,000000,8.42824,8.43603,8.24917,8.37848,818304.725852425,0
+SBS.US,D,20130731,000000,8.35568,8.41159,8.23474,8.33115,1309427.799281875,0
+SBS.US,D,20130801,000000,8.42034,8.43603,8.16939,8.25754,1277201.908258325,0
+SBS.US,D,20130802,000000,7.98369,8.20163,7.74871,7.78105,5346962.91905685,0
+SBS.US,D,20130805,000000,7.7567,7.90218,7.74871,7.76487,1185437.7105523748,0
+SBS.US,D,20130806,000000,7.7973,7.82126,7.62747,7.65961,1913294.1275328998,0
+SBS.US,D,20130807,000000,7.49806,7.58696,7.45745,7.50594,1338155.9795313498,0
+SBS.US,D,20130808,000000,7.56252,7.72437,7.4331,7.68415,1132308.9562893498,0
+SBS.US,D,20130809,000000,7.7083,7.7973,7.64344,7.74054,1564941.9036569498,0
+SBS.US,D,20130812,000000,7.78105,7.91056,7.61102,7.76487,1460218.56912365,0
+SBS.US,D,20130813,000000,7.65162,7.74054,7.62747,7.67587,2742427.6506213997,0
+SBS.US,D,20130814,000000,7.71619,7.73254,7.44138,7.48169,1454660.5347526,0
+SBS.US,D,20130815,000000,7.39269,7.42521,7.23902,7.32812,2083308.4063979248,0
+SBS.US,D,20130816,000000,7.29579,7.48169,7.19052,7.48169,5401652.618133974,0
+SBS.US,D,20130819,000000,7.51392,7.51392,7.05302,7.15819,5707086.067151,0
+SBS.US,D,20130820,000000,7.06929,7.15819,6.94785,6.94785,3066201.1715571247,0
+SBS.US,D,20130821,000000,6.8752,6.99645,6.85085,6.88318,3231730.30819905,0
+SBS.US,D,20130822,000000,6.84277,6.94785,6.83469,6.86693,2301076.6823164746,0
+SBS.US,D,20130823,000000,6.95594,7.16617,6.93178,7.11778,5003688.914061599,0
+SBS.US,D,20130826,000000,7.15001,7.15001,6.89926,6.93178,1352073.7176924248,0
+SBS.US,D,20130827,000000,6.85885,6.89118,6.72952,6.77783,2480218.781614875,0
+SBS.US,D,20130828,000000,6.80236,6.93986,6.80236,6.85885,2694715.86909385,0
+SBS.US,D,20130829,000000,6.86693,6.8752,6.75377,6.81044,2232109.898284,0
+SBS.US,D,20130830,000000,6.91561,6.92351,6.67285,6.89926,3930322.0988561246,0
+SBS.US,D,20130903,000000,6.98826,7.02069,6.75377,6.77783,2227566.066183325,0
+SBS.US,D,20130904,000000,6.89926,6.90734,6.7375,6.84277,1755260.8208689748,0
+SBS.US,D,20130905,000000,7.3362,7.68415,7.3362,7.62747,3825896.3322985996,0
+SBS.US,D,20130906,000000,7.69203,8.30776,7.61929,7.92624,6590404.762298875,0
+SBS.US,D,20130909,000000,7.86976,7.90218,7.76487,7.86976,5216673.4501343,0
+SBS.US,D,20130910,000000,7.8457,7.85389,7.72437,7.76487,3232833.060109275,0
+SBS.US,D,20130911,000000,7.73254,7.8457,7.73254,7.80529,2957287.1738355746,0
+SBS.US,D,20130912,000000,7.80529,7.81328,7.66778,7.69993,2232573.2394227497,0
+SBS.US,D,20130913,000000,7.7083,7.72437,7.46543,7.50594,1764319.6549550248,0
+SBS.US,D,20130916,000000,7.54626,7.66778,7.5221,7.56252,2942627.060205525,0
+SBS.US,D,20130917,000000,7.61929,7.7973,7.60313,7.7567,2516080.3561071497,0
+SBS.US,D,20130918,000000,7.78105,8.37146,7.74054,8.33115,3344415.902790025,0
+SBS.US,D,20130919,000000,8.38715,8.39591,8.22617,8.33115,3794133.7824138,0
+SBS.US,D,20130920,000000,8.39591,8.39591,7.97532,8.18566,5646260.701749849,0
+SBS.US,D,20130923,000000,8.24917,8.2661,8.1287,8.18566,3017446.3576438995,0
+SBS.US,D,20130924,000000,8.1287,8.29064,7.99947,8.28207,2961626.1061882246,0
+SBS.US,D,20130925,000000,8.2661,8.2661,8.12033,8.14496,2644923.1710298248,0
+SBS.US,D,20130926,000000,8.24233,8.28207,8.09655,8.24233,3097986.373675375,0
+SBS.US,D,20130927,000000,8.24233,8.24917,8.03998,8.03998,2201797.09134,0
+SBS.US,D,20130930,000000,8.02304,8.05586,7.86187,8.05586,5759983.150844649,0
+SBS.US,D,20131001,000000,8.05586,8.088,7.86187,7.9911,2489000.6406646497,0
+SBS.US,D,20131002,000000,8.05586,8.13649,7.97532,8.088,1959878.4456228248,0
+SBS.US,D,20131003,000000,8.15256,8.23474,8.09655,8.17786,1664599.37507325,0
+SBS.US,D,20131004,000000,8.14496,8.21789,8.11359,8.16939,2152151.6327934,0
+SBS.US,D,20131007,000000,8.12033,8.15256,8.06441,8.088,1190295.584980425,0
+SBS.US,D,20131008,000000,8.04835,8.12033,7.86976,7.90218,2479622.6160163498,0
+SBS.US,D,20131009,000000,7.95126,7.95126,7.83781,7.89401,1667204.3819199998,0
+SBS.US,D,20131010,000000,8.01553,8.21789,7.96704,8.17786,1597259.4332612748,0
+SBS.US,D,20131011,000000,8.17786,8.23474,8.088,8.17786,1663196.9958932998,0
+SBS.US,D,20131014,000000,8.09655,8.42034,8.07288,8.41159,1879690.5688567997,0
+SBS.US,D,20131015,000000,8.37146,8.59865,8.31469,8.52532,2133588.127481125,0
+SBS.US,D,20131016,000000,8.63088,8.88077,8.58171,8.72662,2369069.4203105997,0
+SBS.US,D,20131017,000000,8.74394,8.77589,8.65503,8.75125,1241929.29183575,0
+SBS.US,D,20131018,000000,8.88991,8.92311,8.81697,8.86518,2117554.464786425,0
+SBS.US,D,20131021,000000,8.96073,9.01067,8.75125,8.86518,1858802.1206749748,0
+SBS.US,D,20131022,000000,8.86518,9.09929,8.86518,9.06542,2416430.092219675,0
+SBS.US,D,20131023,000000,9.01828,9.1069,8.95313,9.08332,2278983.5471738996,0
+SBS.US,D,20131024,000000,8.98614,9.00316,8.81697,8.95313,1699424.0950616999,0
+SBS.US,D,20131025,000000,8.88077,8.88991,8.72662,8.79225,1745693.341177275,0
+SBS.US,D,20131028,000000,8.83882,9.08332,8.83882,9.01067,1393200.90681485,0
+SBS.US,D,20131029,000000,8.94746,9.07389,8.88077,9.07389,3224424.9629114247,0
+SBS.US,D,20131030,000000,8.94746,8.99469,8.65503,8.75125,1857928.980040175,0
+SBS.US,D,20131031,000000,8.62184,8.712,8.51734,8.58171,2417410.316139875,0
+SBS.US,D,20131101,000000,8.59066,8.67919,8.40466,8.57372,2464606.2445329498,0
+SBS.US,D,20131104,000000,8.69564,8.97863,8.67004,8.96073,3703974.8043418746,0
+SBS.US,D,20131105,000000,8.79225,8.92311,8.64704,8.71941,3928804.3992149746,0
+SBS.US,D,20131106,000000,8.68737,8.89636,8.67004,8.86518,2964185.808568075,0
+SBS.US,D,20131107,000000,8.79225,8.79956,8.45267,8.57372,2619376.5999331,0
+SBS.US,D,20131108,000000,8.17786,8.41159,8.12033,8.40466,3028908.3877696,0
+SBS.US,D,20131111,000000,8.35568,8.43603,8.23474,8.42034,1001511.8714081249,0
+SBS.US,D,20131112,000000,8.28207,8.42034,8.27456,8.36367,1902578.5914640748,0
+SBS.US,D,20131113,000000,8.34789,8.50839,8.33115,8.50839,3295294.5345536997,0
+SBS.US,D,20131114,000000,8.56641,8.8571,8.53427,8.83246,1855300.2913129998,0
+SBS.US,D,20131115,000000,8.74394,9.12383,8.71941,9.09929,1691374.3150111497,0
+SBS.US,D,20131118,000000,9.1323,9.23929,9.09929,9.1399,1875580.2181325997,0
+SBS.US,D,20131119,000000,9.27009,9.30088,9.00316,9.02577,3046804.6818420747,0
+SBS.US,D,20131120,000000,8.98614,9.1399,8.92311,8.97016,1009891.1384906749,0
+SBS.US,D,20131121,000000,8.77589,8.79225,8.64704,8.66311,2189095.3662564,0
+SBS.US,D,20131122,000000,8.71941,8.83882,8.62184,8.77589,1901657.0574214498,0
+SBS.US,D,20131125,000000,8.74394,8.83882,8.712,8.78417,1839305.7552033497,0
+SBS.US,D,20131126,000000,8.46153,8.56641,8.39591,8.55746,2236192.448539875,0
+SBS.US,D,20131127,000000,8.48414,8.58171,8.38715,8.51734,1795065.9432754999,0
+SBS.US,D,20131129,000000,8.55746,8.61298,8.49193,8.61298,1240111.964924875,0
+SBS.US,D,20131202,000000,8.5003,8.59066,8.21789,8.23474,1967706.85157375,0
+SBS.US,D,20131203,000000,8.08049,8.15256,7.86187,7.98369,2506776.46604105,0
+SBS.US,D,20131204,000000,7.86976,7.9911,7.81328,7.95126,2083336.20686625,0
+SBS.US,D,20131205,000000,7.85389,8.02304,7.82126,7.89401,1041653.6883754749,0
+SBS.US,D,20131206,000000,8.06441,8.22617,7.98369,8.088,1800688.845405975,0
+SBS.US,D,20131209,000000,8.16939,8.17786,8.09655,8.14496,1837847.7750867498,0
+SBS.US,D,20131210,000000,8.22617,8.24917,8.05586,8.14496,2259581.9092239747,0
+SBS.US,D,20131211,000000,8.14496,8.15256,7.85389,7.91893,2261431.1551910746,0
+SBS.US,D,20131212,000000,8.08049,8.1287,7.92624,8.1287,2553184.71449825,0
+SBS.US,D,20131213,000000,8.06441,8.37848,8.06441,8.29891,2763404.648443075,0
+SBS.US,D,20131216,000000,8.21789,8.46922,8.21789,8.45267,2402091.2284458247,0
+SBS.US,D,20131217,000000,8.47625,8.66311,8.45267,8.59066,2915143.7231488246,0
+SBS.US,D,20131218,000000,8.62184,8.89636,8.46922,8.75953,3228592.9738662248,0
+SBS.US,D,20131219,000000,8.66311,8.74394,8.56641,8.61298,2186417.2544744248,0
+SBS.US,D,20131220,000000,8.69564,8.91377,8.67004,8.88077,4511932.607742525,0
+SBS.US,D,20131223,000000,9.02577,9.17194,8.98614,9.16424,1833308.0615739748,0
+SBS.US,D,20131224,000000,9.26143,9.30088,9.06542,9.09179,707136.8309026,0
+SBS.US,D,20131226,000000,9.07389,9.17194,8.99469,9.06071,2163738.250203075,0
+SBS.US,D,20131227,000000,9.09179,9.30088,9.09179,9.26143,1998935.0146785248,0
+SBS.US,D,20131230,000000,9.2518,9.30088,9.1069,9.1069,1533933.05535785,0
+SBS.US,D,20131231,000000,9.1399,9.21139,9.00316,9.17194,915444.7104148499,0
+SBS.US,D,20140102,000000,8.83882,8.87259,8.74394,8.75953,1602163.6418032,0
+SBS.US,D,20140103,000000,8.75953,8.84786,8.63088,8.712,1560296.1365057498,0
+SBS.US,D,20140106,000000,8.7348,8.7348,8.50839,8.51734,2572940.551007575,0
+SBS.US,D,20140107,000000,8.60596,8.64704,8.48414,8.5003,2530124.7408461496,0
+SBS.US,D,20140108,000000,8.75125,8.81697,8.39591,8.48414,2018473.5956761248,0
+SBS.US,D,20140109,000000,8.55746,8.56641,8.2661,8.41159,2392689.5219170996,0
+SBS.US,D,20140110,000000,8.17786,8.39591,8.17786,8.2101,3282380.7021932495,0
+SBS.US,D,20140113,000000,8.16102,8.17786,7.91893,7.92624,3827247.2291297996,0
+SBS.US,D,20140114,000000,8.02304,8.16102,7.95126,8.11359,1607499.27242765,0
+SBS.US,D,20140115,000000,8.07288,8.27456,8.06441,8.07288,1895389.596284625,0
+SBS.US,D,20140116,000000,8.06441,8.13649,8.01553,8.1287,1778749.1276626748,0
+SBS.US,D,20140117,000000,8.03998,8.29891,8.01553,8.2661,2770182.8144794996,0
+SBS.US,D,20140121,000000,8.25754,8.38715,8.16939,8.29891,2240408.8529025,0
+SBS.US,D,20140122,000000,8.31469,8.49193,8.30776,8.46922,2112648.1969505497,0
+SBS.US,D,20140123,000000,8.42034,8.46153,8.15256,8.21789,1989351.060635225,0
+SBS.US,D,20140124,000000,8.06441,8.06441,7.78903,7.80529,3193443.91508065,0
+SBS.US,D,20140127,000000,7.86187,7.8866,7.53038,7.53038,3646201.3125746245,0
+SBS.US,D,20140128,000000,7.59494,7.63536,7.45745,7.46543,4079037.1003962997,0
+SBS.US,D,20140129,000000,7.32004,7.3441,7.18244,7.20669,6427901.758116474,0
+SBS.US,D,20140130,000000,7.44946,7.47371,7.32004,7.39269,3241843.5007875,0
+SBS.US,D,20140131,000000,7.27953,7.48169,7.23113,7.3847,2624777.098316975,0
+SBS.US,D,20140203,000000,7.10162,7.1986,7.00443,7.00443,2038886.3469554998,0
+SBS.US,D,20140204,000000,6.99645,7.21477,6.98018,7.14222,3115675.7087058746,0
+SBS.US,D,20140205,000000,7.11778,7.17426,6.93178,7.06929,3140326.48693435,0
+SBS.US,D,20140206,000000,7.07717,7.54626,7.06929,7.53847,4412717.884525474,0
+SBS.US,D,20140207,000000,7.5221,7.61102,7.50594,7.58696,3214758.637110125,0
+SBS.US,D,20140210,000000,7.55453,7.55453,7.40077,7.44138,2340900.33836855,0
+SBS.US,D,20140211,000000,7.78903,8.2661,7.7567,8.24917,4982031.31958945,0
+SBS.US,D,20140212,000000,8.01553,8.06441,7.7083,7.76487,3696932.0190328746,0
+SBS.US,D,20140213,000000,7.41703,7.62747,7.32004,7.59494,5057614.615083274,0
+SBS.US,D,20140214,000000,7.61929,7.89401,7.58696,7.74054,2615298.168265125,0
+SBS.US,D,20140218,000000,7.3847,7.45745,7.1097,7.15001,5736053.125498675,0
+SBS.US,D,20140219,000000,7.10162,7.23113,7.09353,7.14222,4301456.291700925,0
+SBS.US,D,20140220,000000,7.27164,7.49806,7.16617,7.4331,2632105.09583805,0
+SBS.US,D,20140221,000000,7.45745,7.61102,7.45745,7.58696,3366355.620533325,0
+SBS.US,D,20140224,000000,7.59494,7.61929,7.48987,7.50594,4557517.138619725,0
+SBS.US,D,20140225,000000,7.60313,7.60313,7.4331,7.47371,4430452.524022874,0
+SBS.US,D,20140226,000000,7.48169,7.54626,7.36036,7.4331,2833263.1067558997,0
+SBS.US,D,20140227,000000,7.53038,7.8457,7.46543,7.80529,3786773.8658364997,0
+SBS.US,D,20140228,000000,7.51392,7.67587,7.3847,7.49806,4366595.877927325,0
+SBS.US,D,20140303,000000,7.44946,7.5221,7.28752,7.49806,2304704.1286094,0
+SBS.US,D,20140304,000000,7.55453,7.71619,7.50594,7.53038,1941466.2984158748,0
+SBS.US,D,20140305,000000,7.53038,7.61929,7.40895,7.54626,2012205.104892325,0
+SBS.US,D,20140306,000000,7.44946,7.65162,7.44946,7.5221,2117655.370189975,0
+SBS.US,D,20140307,000000,7.41703,7.44138,7.15819,7.29579,2156246.538812975,0
+SBS.US,D,20140310,000000,7.29579,7.32004,7.11778,7.16617,2847052.1390450997,0
+SBS.US,D,20140311,000000,7.16617,7.3847,7.16617,7.29579,3805853.2242832496,0
+SBS.US,D,20140312,000000,7.22295,7.37662,7.16617,7.26336,2030010.7900309998,0
+SBS.US,D,20140313,000000,7.31195,7.32812,7.03676,7.08535,3159044.4392928747,0
+SBS.US,D,20140314,000000,7.0611,7.13376,6.91561,6.95594,2095737.2750331499,0
+SBS.US,D,20140317,000000,6.96421,7.08535,6.91561,6.99645,1777706.0952769998,0
+SBS.US,D,20140318,000000,6.9722,7.32812,6.9722,7.2472,3070807.812123275,0
+SBS.US,D,20140319,000000,7.30368,7.39269,7.14222,7.26336,2170187.9588544746,0
+SBS.US,D,20140320,000000,7.16617,7.17426,6.77783,6.7863,8848413.37094505,0
+SBS.US,D,20140321,000000,6.7375,6.91561,6.60001,6.8752,10586806.515069574,0
+SBS.US,D,20140324,000000,6.9722,7.02878,6.79428,6.89926,2345269.1304834746,0
+SBS.US,D,20140325,000000,6.94785,6.99645,6.81843,6.85885,6971397.8249293,0
+SBS.US,D,20140326,000000,6.86693,7.13376,6.81843,6.84277,5964627.54641985,0
+SBS.US,D,20140327,000000,6.99645,7.27164,6.92351,7.23113,4461443.8683234,0
+SBS.US,D,20140328,000000,7.26336,7.59494,7.25519,7.36036,3337297.95325185,0
+SBS.US,D,20140331,000000,7.41703,7.60313,7.40077,7.48987,7721235.145532125,0
+SBS.US,D,20140401,000000,7.55453,7.66778,7.48169,7.61102,4597188.4069195,0
+SBS.US,D,20140402,000000,7.67587,7.78903,7.61929,7.72437,3284860.0921090497,0
+SBS.US,D,20140403,000000,7.77286,7.7973,7.62747,7.77286,4261578.064359175,0
+SBS.US,D,20140404,000000,7.89401,8.16102,7.8457,7.95877,5348426.047408325,0
+SBS.US,D,20140407,000000,8.03998,8.07288,7.74054,7.78903,3952028.0867361,0
+SBS.US,D,20140408,000000,7.81444,7.83926,7.49074,7.54896,4359568.53732295,0
+SBS.US,D,20140409,000000,7.41607,7.80625,7.24201,7.73148,4586114.553703374,0
+SBS.US,D,20140410,000000,7.74794,8.088,7.69819,7.83926,7047278.6883988995,0
+SBS.US,D,20140411,000000,7.51585,7.60698,7.32495,7.40789,6105036.3858127,0
+SBS.US,D,20140414,000000,7.42444,7.55733,7.34159,7.54058,4218225.808123775,0
+SBS.US,D,20140415,000000,7.46591,7.46591,7.15078,7.34977,5909746.333005374,0
+SBS.US,D,20140416,000000,7.29175,7.57368,7.25856,7.54896,5716745.185423475,0
+SBS.US,D,20140417,000000,7.56541,7.75631,7.53231,7.74794,3697917.3911879496,0
+SBS.US,D,20140421,000000,7.82271,8.088,7.80625,7.8891,2492242.9989889245,0
+SBS.US,D,20140422,000000,7.91393,7.98859,7.79769,7.94722,4091216.7944635744,0
+SBS.US,D,20140423,000000,7.91393,8.02151,7.84753,7.93875,4652367.18830975,0
+SBS.US,D,20140424,000000,8.07192,8.07953,7.84753,8.03824,2579328.480840475,0
+SBS.US,D,20140425,000000,7.93048,7.96367,7.73148,7.89718,2468030.8503718,0
+SBS.US,D,20140428,000000,7.79769,7.89718,7.69819,7.83926,2349689.4049471496,0
+SBS.US,D,20140429,000000,7.97195,8.088,7.81444,7.83089,2589188.380273075,0
+SBS.US,D,20140430,000000,7.79769,7.94722,7.74794,7.86418,2068993.2245045,0
+SBS.US,D,20140501,000000,7.88073,7.99687,7.77286,7.94722,1932718.4177162747,0
+SBS.US,D,20140502,000000,7.9554,8.2458,7.87255,8.238,3483795.0952078747,0
+SBS.US,D,20140505,000000,8.14563,8.16266,7.9222,7.97195,1937755.450717975,0
+SBS.US,D,20140506,000000,8.0138,8.22126,7.98032,8.088,2251715.406334975,0
+SBS.US,D,20140507,000000,8.06365,8.12966,7.96367,8.088,2016275.2993845,0
+SBS.US,D,20140508,000000,8.0138,8.12966,7.87255,7.91393,2564286.3681826997,0
+SBS.US,D,20140509,000000,7.94722,8.09655,7.88073,7.94722,2545264.6699665496,0
+SBS.US,D,20140512,000000,7.93875,8.16266,7.93875,8.1541,1642631.8568616249,0
+SBS.US,D,20140513,000000,8.11359,8.2534,8.10512,8.11359,2089161.9494507997,0
+SBS.US,D,20140514,000000,8.10512,8.19557,8.04661,8.05508,1689816.4591379748,0
+SBS.US,D,20140515,000000,7.99687,8.02997,7.84753,7.90565,2136671.9201712497,0
+SBS.US,D,20140516,000000,8.18806,8.37762,8.06365,8.3373,2736584.4040382747,0
+SBS.US,D,20140519,000000,8.30411,8.58614,8.26187,8.56112,2401387.9795619,0
+SBS.US,D,20140520,000000,8.38638,8.56112,8.31999,8.36964,1744091.2104841748,0
+SBS.US,D,20140521,000000,8.31209,8.45344,8.28727,8.36193,2959154.953448225,0
+SBS.US,D,20140522,000000,8.47798,8.50214,8.36964,8.42824,1525860.6230738498,0
+SBS.US,D,20140523,000000,8.36193,8.42824,8.2458,8.36964,1870186.9272775499,0
+SBS.US,D,20140527,000000,8.37762,8.43603,8.13726,8.17978,1575431.9470382498,0
+SBS.US,D,20140528,000000,8.18806,8.3373,8.06365,8.31999,1593443.561571925,0
+SBS.US,D,20140529,000000,8.27024,8.32864,8.17978,8.19557,1457360.26912105,0
+SBS.US,D,20140530,000000,8.17123,8.26187,8.05508,8.12109,1908599.9669738747,0
+SBS.US,D,20140602,000000,8.12109,8.18806,7.99687,8.02997,1282101.9982123498,0
+SBS.US,D,20140603,000000,7.99687,8.07953,7.94722,7.98859,1921649.7127350247,0
+SBS.US,D,20140604,000000,7.96367,8.11359,7.9222,8.07192,1146964.9513315,0
+SBS.US,D,20140605,000000,8.088,8.14563,7.90565,7.93875,1696325.887313925,0
+SBS.US,D,20140606,000000,8.12109,8.31999,8.07953,8.10512,2766912.6556868996,0
+SBS.US,D,20140609,000000,8.10512,8.47798,8.04661,8.43603,2063381.6484907498,0
+SBS.US,D,20140610,000000,8.42034,8.58614,8.38638,8.5361,1876679.8811018998,0
+SBS.US,D,20140611,000000,8.71844,8.71844,8.42034,8.5361,2649419.63936965,0
+SBS.US,D,20140612,000000,8.54408,8.66042,8.42034,8.51108,1609369.1113342498,0
+SBS.US,D,20140613,000000,8.57728,8.71113,8.56112,8.65224,1860840.8216854748,0
+SBS.US,D,20140616,000000,8.59508,8.71113,8.54408,8.67735,2134731.035623375,0
+SBS.US,D,20140617,000000,8.61837,8.80148,8.60943,8.71844,2125249.0166305997,0
+SBS.US,D,20140618,000000,8.70199,9.10786,8.70199,9.06071,2640237.2476465995,0
+SBS.US,D,20140619,000000,8.97583,9.01635,8.8188,8.88442,2380815.6330013997,0
+SBS.US,D,20140620,000000,8.86807,9.09275,8.82785,9.06542,3069051.234383925,0
+SBS.US,D,20140623,000000,8.99277,9.03328,8.84152,8.90069,2039642.1078351499,0
+SBS.US,D,20140624,000000,8.93436,9.08332,8.8926,8.92589,1583006.0301863498,0
+SBS.US,D,20140625,000000,9.11719,9.11719,8.95881,9.03328,2181171.2031368,0
+SBS.US,D,20140626,000000,8.96737,8.99277,8.86807,8.9843,2619706.0869651,0
+SBS.US,D,20140627,000000,8.92589,8.99277,8.85979,8.9843,1980261.3371399248,0
+SBS.US,D,20140630,000000,8.94379,8.96737,8.78493,8.8926,1702818.8411382749,0
+SBS.US,D,20140701,000000,8.96737,9.06071,8.92589,9.00971,1904254.8567393748,0
+SBS.US,D,20140702,000000,8.87625,8.96737,8.77685,8.8188,2604422.0072681997,0
+SBS.US,D,20140703,000000,8.61837,8.76858,8.57006,8.74394,1813308.198731575,0
+SBS.US,D,20140707,000000,8.84152,8.87625,8.71113,8.80148,2846032.7885398497,0
+SBS.US,D,20140708,000000,8.8188,8.87625,8.71844,8.74394,1927441.4769693997,0
+SBS.US,D,20140709,000000,8.78493,8.92589,8.66042,8.76858,2083651.2788405998,0
+SBS.US,D,20140710,000000,8.74394,8.8342,8.69372,8.79321,2006460.7044187998,0
+SBS.US,D,20140711,000000,8.82785,9.01635,8.75953,8.97583,1611137.0151903247,0
+SBS.US,D,20140714,000000,9.00971,9.05128,8.86807,8.88442,2432212.5210524746,0
+SBS.US,D,20140715,000000,8.85065,8.87625,8.56112,8.64435,3960407.3538186494,0
+SBS.US,D,20140716,000000,8.68563,8.75125,8.57006,8.63521,2391584.7107129246,0
+SBS.US,D,20140717,000000,8.52802,8.5361,8.36193,8.39495,3268323.9616905497,0
+SBS.US,D,20140718,000000,8.56112,8.61837,8.42034,8.48577,2598434.610108575,0
+SBS.US,D,20140721,000000,8.45344,8.52003,8.37762,8.49367,1165324.5865427249,0
+SBS.US,D,20140722,000000,8.52003,8.5361,8.42824,8.44479,2051673.5327380248,0
+SBS.US,D,20140723,000000,8.31209,8.36193,8.22954,8.2458,1606830.0018938999,0
+SBS.US,D,20140724,000000,8.29564,8.41159,8.22954,8.34606,1286414.15974365,0
+SBS.US,D,20140725,000000,8.2788,8.2788,8.12966,8.17123,1400180.883658375,0
+SBS.US,D,20140728,000000,8.17978,8.22126,8.05508,8.10512,1154052.0114604249,0
+SBS.US,D,20140729,000000,8.03824,8.04661,7.81444,7.81444,2165840.7893260247,0
+SBS.US,D,20140730,000000,7.75631,7.76458,7.51585,7.62362,2221750.620068525,0
+SBS.US,D,20140731,000000,7.44118,7.54896,7.33313,7.38306,2273766.325951575,0
+SBS.US,D,20140801,000000,7.33313,7.50757,7.33313,7.39981,4605015.783223449,0
+SBS.US,D,20140804,000000,7.47438,7.47438,7.28348,7.39981,1729153.0921708748,0
+SBS.US,D,20140805,000000,7.27511,7.31667,7.10094,7.12586,2874055.6606114497,0
+SBS.US,D,20140806,000000,7.15078,7.15078,7.00155,7.00982,3413220.0026004496,0
+SBS.US,D,20140807,000000,7.02627,7.20871,7.00982,7.12586,2675954.6715623746,0
+SBS.US,D,20140808,000000,7.05937,7.14251,7.04292,7.11759,4940466.53050265,0
+SBS.US,D,20140811,000000,7.20062,7.3084,7.12586,7.29175,1968637.6524391498,0
+SBS.US,D,20140812,000000,7.23363,7.34159,7.17552,7.17552,2980164.8999730996,0
+SBS.US,D,20140813,000000,7.23363,7.25028,7.00155,7.08439,3610571.4086517245,0
+SBS.US,D,20140814,000000,7.09257,7.25028,7.07611,7.17552,1509513.9476987498,0
+SBS.US,D,20140815,000000,7.24201,7.34977,7.17552,7.26683,1759361.9047704,0
+SBS.US,D,20140818,000000,7.39124,7.55733,7.38306,7.45763,2052161.5854041749,0
+SBS.US,D,20140819,000000,7.48247,7.54896,7.44118,7.53231,2002454.3480390748,0
+SBS.US,D,20140820,000000,7.66509,7.71484,7.38306,7.42444,3714497.7964263745,0
+SBS.US,D,20140821,000000,7.48247,7.49911,7.32495,7.34159,2668978.81330675,0
+SBS.US,D,20140822,000000,7.38306,7.44118,7.28348,7.34159,2539585.13725245,0
+SBS.US,D,20140825,000000,7.39124,7.52394,7.32495,7.48247,2624438.3444621996,0
+SBS.US,D,20140826,000000,7.48247,7.53231,7.39124,7.42444,2270566.183153275,0
+SBS.US,D,20140827,000000,7.51585,7.73976,7.49911,7.73148,3322683.1440886995,0
+SBS.US,D,20140828,000000,7.78942,7.83926,7.70656,7.78942,3904760.0830547744,0
+SBS.US,D,20140829,000000,7.83089,7.90565,7.74794,7.83089,2993000.4791634497,0
+SBS.US,D,20140902,000000,7.75631,7.93048,7.74794,7.83926,2221083.4088287246,0
+SBS.US,D,20140903,000000,7.8891,8.14563,7.8891,8.11359,3732481.6104917247,0
+SBS.US,D,20140904,000000,8.09655,8.11359,7.97195,8.02151,3317873.6630684747,0
+SBS.US,D,20140905,000000,8.05508,8.088,7.97195,8.03824,1390644.293375925,0
+SBS.US,D,20140908,000000,7.9554,7.97195,7.51585,7.51585,2979568.734374575,0
+SBS.US,D,20140909,000000,7.42444,7.46591,7.34977,7.39124,4543900.05737535,0
+SBS.US,D,20140910,000000,7.34159,7.45763,7.32495,7.44118,2943034.800407625,0
+SBS.US,D,20140911,000000,7.47438,7.58215,7.42444,7.51585,3162172.506802925,0
+SBS.US,D,20140912,000000,7.32495,7.47438,7.20871,7.38306,5708248.538585775,0
+SBS.US,D,20140915,000000,7.35805,7.42444,7.34159,7.38306,2265791.7101302,0
+SBS.US,D,20140916,000000,7.40789,7.60698,7.39981,7.46591,2021278.3540360248,0
+SBS.US,D,20140917,000000,7.50757,7.59043,7.41607,7.42444,2442151.7033021497,0
+SBS.US,D,20140918,000000,7.33313,7.45763,7.28348,7.29175,2228415.5249377,0
+SBS.US,D,20140919,000000,7.34159,7.35805,7.06774,7.10094,2865609.466475525,0
+SBS.US,D,20140922,000000,6.9517,6.97633,6.81881,6.82718,2910842.8877342497,0
+SBS.US,D,20140923,000000,6.8523,6.97633,6.80236,6.83527,2143954.6132254247,0
+SBS.US,D,20140924,000000,6.74434,6.93496,6.71114,6.93496,2257406.2651657998,0
+SBS.US,D,20140925,000000,6.83527,6.96007,6.81064,6.86875,3219178.9115738,0
+SBS.US,D,20140926,000000,6.84383,7.03455,6.80236,7.00982,2716232.401930425,0
+SBS.US,D,20140929,000000,6.77734,6.89349,6.73587,6.81881,3835622.37762445,0
+SBS.US,D,20140930,000000,6.75252,6.83527,6.6945,6.7276,3705773.5976071996,0
+SBS.US,D,20141001,000000,6.61155,6.74434,6.53688,6.5618,4387756.152910549,0
+SBS.US,D,20141002,000000,6.52851,6.57008,6.4041,6.46212,3694372.316653025,0
+SBS.US,D,20141003,000000,6.44557,6.61155,6.3709,6.60327,3376841.5453267246,0
+SBS.US,D,20141006,000000,7.12586,7.12586,6.80236,6.90185,4223572.7648649495,0
+SBS.US,D,20141007,000000,7.07611,7.07611,6.8853,6.91014,2942035.0131948995,0
+SBS.US,D,20141008,000000,7.0511,7.10921,6.74434,7.10094,5441690.44075685,0
+SBS.US,D,20141009,000000,7.16723,7.20062,6.91014,6.92687,3592612.306113775,0
+SBS.US,D,20141010,000000,6.91831,6.93496,6.77734,6.82718,3698955.27533875,0
+SBS.US,D,20141013,000000,6.87693,7.16723,6.87693,7.07611,3376807.5669765496,0
+SBS.US,D,20141014,000000,7.0511,7.25028,6.99308,7.0511,3728966.3957190746,0
+SBS.US,D,20141015,000000,6.81881,6.82718,6.55333,6.71932,4694373.695948824,0
+SBS.US,D,20141016,000000,6.46212,6.71114,6.4372,6.44557,6009068.139507825,0
+SBS.US,D,20141017,000000,6.63638,6.76907,6.52033,6.6945,4938062.304816024,0
+SBS.US,D,20141020,000000,6.64475,6.66121,6.53688,6.60327,2941179.376558675,0
+SBS.US,D,20141021,000000,6.25476,6.57825,6.24648,6.47039,5271120.152525324,0
+SBS.US,D,20141022,000000,6.52851,6.65312,6.42084,6.45404,3799624.8897314747,0
+SBS.US,D,20141023,000000,6.2714,6.31279,5.97273,5.99755,5193138.809226724,0
+SBS.US,D,20141024,000000,6.12226,6.3046,6.0806,6.12226,5602772.5321137495,0
+SBS.US,D,20141027,000000,5.6576,5.88151,5.63278,5.80684,5979584.1983787,0
+SBS.US,D,20141028,000000,6.0806,6.25476,6.06405,6.21328,9275326.629366525,0
+SBS.US,D,20141029,000000,6.31279,6.41247,6.23821,6.32933,4732826.891877174,0
+SBS.US,D,20141030,000000,6.53688,6.53688,6.32933,6.52033,3135230.7640550747,0
+SBS.US,D,20141031,000000,6.31279,6.47867,6.28805,6.4372,3726188.4081805246,0
+SBS.US,D,20141103,000000,6.37927,6.42084,6.26313,6.27968,2321642.850995125,0
+SBS.US,D,20141104,000000,6.2714,6.52851,6.22166,6.44557,2192188.4257692997,0
+SBS.US,D,20141105,000000,6.42902,6.48714,6.36272,6.44557,2348515.60739565,0
+SBS.US,D,20141106,000000,6.35435,6.4041,6.22166,6.22983,1886604.6482939248,0
+SBS.US,D,20141107,000000,6.25476,6.3709,6.21328,6.32933,1869378.6544021748,0
+SBS.US,D,20141110,000000,6.4372,6.45404,6.23821,6.26313,2131670.9248136748,0
+SBS.US,D,20141111,000000,6.18846,6.23821,6.16364,6.21328,1779136.2749252748,0
+SBS.US,D,20141112,000000,6.29632,6.41247,6.26313,6.3378,1882358.3841690249,0
+SBS.US,D,20141113,000000,6.27968,6.34608,5.92298,6.02257,2487829.932054075,0
+SBS.US,D,20141114,000000,5.9811,6.17172,5.88979,6.13034,2491783.7764380747,0
+SBS.US,D,20141117,000000,6.15527,6.15527,5.99755,6.0806,2914616.5438976246,0
+SBS.US,D,20141118,000000,6.13872,6.42902,6.13872,6.36272,2662330.3827891746,0
+SBS.US,D,20141119,000000,6.48714,6.53688,6.3709,6.47039,2141804.710341625,0
+SBS.US,D,20141120,000000,6.51196,6.61973,6.3709,6.47867,3642959.9838973247,0
+SBS.US,D,20141121,000000,6.79409,6.82718,6.63638,6.73587,6608872.510442475,0
+SBS.US,D,20141124,000000,6.70277,6.71114,6.37927,6.47039,4191077.1063339496,0
+SBS.US,D,20141125,000000,6.61155,6.61155,6.2714,6.3046,3383157.3998713745,0
+SBS.US,D,20141126,000000,6.4372,6.49551,6.35435,6.42902,2505802.4200027,0
+SBS.US,D,20141128,000000,6.37927,6.37927,6.1137,6.13872,1616617.8260382498,0
+SBS.US,D,20141201,000000,6.03066,6.03066,5.73218,5.83186,3229442.4326206,0
+SBS.US,D,20141202,000000,5.83186,6.00592,5.82349,5.88979,2671359.3571129497,0
+SBS.US,D,20141203,000000,5.99755,6.1137,5.99755,6.03066,3250511.06902305,0
+SBS.US,D,20141204,000000,5.90653,5.9479,5.77365,5.79039,1127492.2677403,0
+SBS.US,D,20141205,000000,5.74882,5.83994,5.70734,5.77365,2175012.8845793246,0
+SBS.US,D,20141208,000000,5.78202,5.79847,5.51654,5.54146,2648628.87049285,0
+SBS.US,D,20141209,000000,5.59929,5.80684,5.55791,5.77365,3567490.979217725,0
+SBS.US,D,20141210,000000,5.70734,5.70734,5.56619,5.56619,1882472.6749832497,0
+SBS.US,D,20141211,000000,5.49162,5.56619,5.43369,5.45005,1606540.671093925,0
+SBS.US,D,20141212,000000,5.45005,5.45852,5.31745,5.42522,2691187.268910525,0
+SBS.US,D,20141215,000000,5.44187,5.44187,5.02725,5.18485,4588883.274419149,0
+SBS.US,D,20141216,000000,4.97721,4.99395,4.77004,4.86107,4249389.103469125,0
+SBS.US,D,20141217,000000,4.91919,5.16802,4.88618,5.00223,4999737.12897155,0
+SBS.US,D,20141218,000000,5.12674,5.334,5.12674,5.21777,4627446.642573824,0
+SBS.US,D,20141219,000000,5.4003,5.40867,5.22624,5.32573,7699062.727572475,0
+SBS.US,D,20141222,000000,5.38385,5.38385,5.21777,5.23442,4051017.3172656246,0
+SBS.US,D,20141223,000000,5.30081,5.30908,5.18485,5.21777,3606996.4743545246,0
+SBS.US,D,20141224,000000,5.20959,5.29253,5.12674,5.25934,1167668.063057825,0
+SBS.US,D,20141226,000000,5.42522,5.49162,5.31745,5.334,1956032.7141711998,0
+SBS.US,D,20141229,000000,5.38385,5.45852,5.35055,5.37538,3359416.8295687996,0
+SBS.US,D,20141230,000000,5.40867,5.42522,5.12674,5.20122,4914757.275183874,0
+SBS.US,D,20141231,000000,5.15138,5.24288,5.0769,5.21777,3893102.420003825,0
+SBS.US,D,20150102,000000,5.16802,5.20122,5.09335,5.19304,3797154.76663845,0
+SBS.US,D,20150105,000000,5.05188,5.14329,5.01868,5.0769,2759924.441667575,0
+SBS.US,D,20150106,000000,5.20959,5.23442,5.06025,5.11827,4944588.207343575,0
+SBS.US,D,20150107,000000,5.37538,5.39222,5.13492,5.15138,5794736.825191825,0
+SBS.US,D,20150108,000000,5.20959,5.34237,5.11827,5.30081,5205364.837407875,0
+SBS.US,D,20150109,000000,5.23442,5.32573,5.22624,5.25106,3182703.6674844245,0
+SBS.US,D,20150112,000000,5.12674,5.20122,5.0769,5.08517,4042078.95187565,0
+SBS.US,D,20150113,000000,5.02725,5.08517,4.86107,4.91092,6954106.963278124,0
+SBS.US,D,20150114,000000,4.79487,4.90264,4.77004,4.81951,5408342.2345305495,0
+SBS.US,D,20150115,000000,4.92766,4.97721,4.86107,4.90264,4342547.443179225,0
+SBS.US,D,20150116,000000,4.97721,5.06025,4.92766,5.02725,2875515.700022,0
+SBS.US,D,20150120,000000,4.86935,4.95239,4.77812,4.83624,3415449.188301325,0
+SBS.US,D,20150121,000000,4.83624,4.96903,4.81142,4.94421,2712790.292093,0
+SBS.US,D,20150122,000000,4.99395,5.03542,4.86107,4.94421,1994174.9567130997,0
+SBS.US,D,20150123,000000,4.78649,4.78649,4.22244,4.28047,7751844.490804925,0
+SBS.US,D,20150126,000000,4.18924,4.22244,4.09793,4.1395,6083515.734388225,0
+SBS.US,D,20150127,000000,4.1063,4.47127,4.1063,4.42143,3819904.816551075,0
+SBS.US,D,20150128,000000,4.33858,4.34676,4.19752,4.22244,8116773.001331399,0
+SBS.US,D,20150129,000000,4.32194,4.36351,4.22244,4.28874,4582886.61043675,0
+SBS.US,D,20150130,000000,4.00681,4.16442,3.99007,4.03154,6732240.692399074,0
+SBS.US,D,20150202,000000,4.03991,4.0731,3.95677,4.05646,3720576.8321667747,0
+SBS.US,D,20150203,000000,4.1063,4.16442,4.00681,4.14777,4203570.8427286,0
+SBS.US,D,20150204,000000,4.1063,4.27219,4.09793,4.14777,3104786.1622982747,0
+SBS.US,D,20150205,000000,4.18087,4.2972,4.16442,4.18924,3351457.65845205,0
+SBS.US,D,20150206,000000,4.0731,4.09793,4.01508,4.04828,3990822.0958131747,0
+SBS.US,D,20150209,000000,4.08148,4.22244,4.08148,4.20579,2150837.8032533,0
+SBS.US,D,20150210,000000,4.17269,4.23071,4.14777,4.18924,2434742.3636700497,0
+SBS.US,D,20150211,000000,4.08965,4.15595,4.06483,4.1395,2645451.379928,0
+SBS.US,D,20150212,000000,4.31357,4.40488,4.30539,4.31357,4083881.5894136745,0
+SBS.US,D,20150213,000000,4.33031,4.49619,4.32194,4.48782,5021576.970958275,0
+SBS.US,D,20150217,000000,4.44645,4.45472,4.37188,4.4298,2753265.71468025,0
+SBS.US,D,20150218,000000,4.3966,4.61234,4.3966,4.57914,3512871.2961349,0
+SBS.US,D,20150219,000000,4.57087,4.57914,4.50447,4.52111,2168615.68792365,0
+SBS.US,D,20150220,000000,4.49619,4.54594,4.4298,4.53757,3593257.8947670995,0
+SBS.US,D,20150223,000000,4.63726,4.67863,4.52939,4.60406,3400338.0892962245,0
+SBS.US,D,20150224,000000,4.58751,4.79487,4.57087,4.77812,2749259.3583005248,0
+SBS.US,D,20150225,000000,4.72857,4.79487,4.65371,4.73665,3745694.0404749247,0
+SBS.US,D,20150226,000000,4.77004,4.89427,4.65371,4.86107,2473733.0353193497,0
+SBS.US,D,20150227,000000,4.91092,5.05188,4.84461,4.89427,2325977.664759875,0
+SBS.US,D,20150302,000000,4.86935,4.89427,4.70355,4.74512,2025913.8247174749,0
+SBS.US,D,20150303,000000,4.62898,4.74512,4.61234,4.67863,2219875.63292705,0
+SBS.US,D,20150304,000000,4.54594,4.54594,4.43817,4.47964,4486886.44507565,0
+SBS.US,D,20150305,000000,4.44645,4.52111,4.4298,4.50447,1336265.54768525,0
+SBS.US,D,20150306,000000,4.38833,4.48782,4.36351,4.4298,1634379.236357,0
+SBS.US,D,20150309,000000,4.34676,4.37188,4.28874,4.28874,2167679.7388233747,0
+SBS.US,D,20150310,000000,4.23071,4.41325,4.20579,4.30539,2124882.4623074997,0
+SBS.US,D,20150311,000000,4.28874,4.2972,4.18924,4.27219,1460187.6797143999,0
+SBS.US,D,20150312,000000,4.37188,4.51274,4.36351,4.41325,1998672.4546998998,0
+SBS.US,D,20150313,000000,4.28047,4.34676,4.21416,4.31357,2340904.45695645,0
+SBS.US,D,20150316,000000,4.44645,4.48782,4.2972,4.33031,2064007.6738515499,0
+SBS.US,D,20150317,000000,4.2972,4.43817,4.23071,4.42143,1722617.92282055,0
+SBS.US,D,20150318,000000,4.33858,4.57914,4.33031,4.55422,1719001.8026443499,0
+SBS.US,D,20150319,000000,4.53757,4.61234,4.43817,4.47964,1578928.6281653498,0
+SBS.US,D,20150320,000000,4.73665,4.88618,4.687,4.85289,4630819.766063925,0
+SBS.US,D,20150323,000000,4.96076,5.22624,4.96076,5.06852,6695912.687827124,0
+SBS.US,D,20150324,000000,5.20122,5.20959,4.86107,4.88618,3864862.2924204995,0
+SBS.US,D,20150325,000000,4.91919,4.95239,4.71183,4.77812,3292745.1286436,0
+SBS.US,D,20150326,000000,4.67036,4.71183,4.47964,4.59579,3394367.1664881995,0
+SBS.US,D,20150327,000000,4.51274,4.57087,4.24726,4.28047,3777707.8242216245,0
+SBS.US,D,20150330,000000,4.25563,4.2972,4.14777,4.27219,3855943.4903230495,0
+SBS.US,D,20150331,000000,4.43817,4.5624,4.36351,4.49619,5332715.693863775,0
+SBS.US,D,20150401,000000,4.74512,4.79487,4.62898,4.72001,4381770.815044874,0
+SBS.US,D,20150402,000000,4.74512,4.83624,4.69528,4.77812,3923087.7992097745,0
+SBS.US,D,20150406,000000,4.97721,5.03542,4.91092,4.97721,2776441.0087935496,0
+SBS.US,D,20150407,000000,4.88927,4.95662,4.81767,4.86396,1688703.4107579999,0
+SBS.US,D,20150408,000000,4.96499,5.01551,4.87243,4.91447,1928165.3187928249,0
+SBS.US,D,20150409,000000,4.94815,5.03235,4.8809,4.906,2132445.219338875,0
+SBS.US,D,20150410,000000,4.8809,4.92304,4.67046,4.76302,2874660.063385775,0
+SBS.US,D,20150413,000000,4.80516,4.83037,4.68739,4.70413,2354889.1221709,0
+SBS.US,D,20150414,000000,4.68739,4.72924,4.66208,4.67892,2177710.5596538247,0
+SBS.US,D,20150415,000000,4.75465,4.94815,4.72924,4.94815,3087644.5994584747,0
+SBS.US,D,20150416,000000,4.92304,4.99021,4.89763,4.99021,2150074.834844825,0
+SBS.US,D,20150417,000000,4.93131,5.05756,4.88927,4.96499,1903209.7650597498,0
+SBS.US,D,20150420,000000,5.01551,5.04082,4.83875,4.88927,1880989.9833392499,0
+SBS.US,D,20150421,000000,4.87243,4.99021,4.78833,4.78833,1772364.2867706998,0
+SBS.US,D,20150422,000000,4.83875,4.99876,4.72924,4.94815,3061945.6406094497,0
+SBS.US,D,20150423,000000,4.94815,5.05756,4.8809,5.04082,3009652.9596901247,0
+SBS.US,D,20150424,000000,5.01551,5.12501,4.99876,5.10797,2576542.256126125,0
+SBS.US,D,20150427,000000,5.10797,5.1838,5.02388,5.05756,2556429.1321164747,0
+SBS.US,D,20150428,000000,5.06603,5.0744,4.99021,5.01551,1594722.3831148748,0
+SBS.US,D,20150429,000000,4.98183,5.04082,4.906,5.03235,1953238.2522810497,0
+SBS.US,D,20150430,000000,5.00713,5.00713,4.80516,4.95662,3127535.1825639247,0
+SBS.US,D,20150501,000000,4.95662,4.97327,4.83037,4.91447,1467689.68757425,0
+SBS.US,D,20150504,000000,4.84712,5.04082,4.75465,5.03235,3039954.4405174,0
+SBS.US,D,20150505,000000,5.05756,5.17534,5.01551,5.04919,3283679.0870287246,0
+SBS.US,D,20150506,000000,5.10797,5.25953,5.0997,5.25116,4293769.97703255,0
+SBS.US,D,20150507,000000,5.27637,5.40251,5.14166,5.39414,6189326.376127125,0
+SBS.US,D,20150508,000000,5.41945,5.49517,5.36057,5.42782,1969161.742749425,0
+SBS.US,D,20150511,000000,5.44466,5.45303,5.31832,5.38567,2391726.801995475,0
+SBS.US,D,20150512,000000,5.33526,5.47006,5.20064,5.46141,2830853.7328343997,0
+SBS.US,D,20150513,000000,5.48662,5.53733,5.27637,5.30157,2539909.4760495746,0
+SBS.US,D,20150514,000000,5.38567,5.45303,5.31004,5.44466,1956444.5729611998,0
+SBS.US,D,20150515,000000,5.43619,5.58784,5.39414,5.52039,2846760.748951175,0
+SBS.US,D,20150518,000000,5.44466,5.47006,5.36902,5.43619,2074920.9021395748,0
+SBS.US,D,20150519,000000,5.38567,5.38567,5.25116,5.32688,1805766.0346396999,0
+SBS.US,D,20150520,000000,5.32688,5.34363,5.06603,5.12501,3074774.012270975,0
+SBS.US,D,20150521,000000,5.06603,5.24288,5.05756,5.24288,1667327.9395569998,0
+SBS.US,D,20150522,000000,5.25116,5.25953,4.88927,4.95662,2398621.3181400746,0
+SBS.US,D,20150526,000000,4.93131,4.93968,4.69567,4.84712,2110025.686105225,0
+SBS.US,D,20150527,000000,4.76302,5.00713,4.72924,5.00713,2173077.148266325,0
+SBS.US,D,20150528,000000,4.95662,4.99021,4.8809,4.97327,1549410.7086860498,0
+SBS.US,D,20150529,000000,4.97327,5.01551,4.84712,4.88927,2099875.426225675,0
+SBS.US,D,20150601,000000,4.8809,4.98183,4.84712,4.906,2312038.3040123247,0
+SBS.US,D,20150602,000000,4.98183,4.98183,4.86396,4.89763,1674269.8194624498,0
+SBS.US,D,20150603,000000,4.906,4.93968,4.8809,4.91447,1608745.1452674,0
+SBS.US,D,20150604,000000,4.906,4.92304,4.78833,4.83037,1147439.618586975,0
+SBS.US,D,20150605,000000,4.75465,4.84712,4.73771,4.77149,1041562.0497946999,0
+SBS.US,D,20150608,000000,4.81353,4.83037,4.75465,4.78833,1339709.7168166249,0
+SBS.US,D,20150609,000000,4.80516,4.8809,4.76302,4.79669,943711.6088195249,0
+SBS.US,D,20150610,000000,4.95662,4.96499,4.81353,4.85559,2086043.1487635248,0
+SBS.US,D,20150611,000000,4.82191,4.8809,4.66208,4.78833,1797783.181642525,0
+SBS.US,D,20150612,000000,4.76302,4.77986,4.65361,4.70413,1079467.4735323498,0
+SBS.US,D,20150615,000000,4.61156,4.61156,4.35898,4.40113,5517717.5140969,0
+SBS.US,D,20150616,000000,4.45164,4.49379,4.33386,4.42643,4418640.413925675,0
+SBS.US,D,20150617,000000,4.38429,4.50216,4.35898,4.4349,2817264.4520583497,0
+SBS.US,D,20150618,000000,4.47695,4.49379,4.40113,4.45164,3299839.3963013496,0
+SBS.US,D,20150619,000000,4.39266,4.41796,4.29192,4.35898,11779085.200123848,0
+SBS.US,D,20150622,000000,4.40969,4.46848,4.40113,4.4349,2527197.454496225,0
+SBS.US,D,20150623,000000,4.4349,4.44327,4.33386,4.36764,1983227.7500748998,0
+SBS.US,D,20150624,000000,4.31702,4.33386,4.22446,4.28335,3110185.6310351747,0
+SBS.US,D,20150625,000000,4.23283,4.25814,4.14864,4.20763,2945009.6633056747,0
+SBS.US,D,20150626,000000,4.23283,4.39266,4.22446,4.37601,2451973.5057966746,0
+SBS.US,D,20150629,000000,4.27488,4.41796,4.23283,4.2412,2921243.3518287246,0
+SBS.US,D,20150630,000000,4.32549,4.40113,4.29192,4.35898,2255483.9142634748,0
+SBS.US,D,20150701,000000,4.39266,4.49379,4.29192,4.30865,2404918.6390391747,0
+SBS.US,D,20150702,000000,4.36764,4.46848,4.35898,4.4349,2709365.68625415,0
+SBS.US,D,20150706,000000,4.29192,4.39266,4.24986,4.33386,2226670.273315075,0
+SBS.US,D,20150707,000000,4.26651,4.39266,4.16557,4.38429,1941354.0668956,0
+SBS.US,D,20150708,000000,4.32549,4.42643,4.32549,4.39266,1695252.9951659748,0
+SBS.US,D,20150709,000000,4.42643,4.49379,4.2412,4.27488,4367186.8952909745,0
+SBS.US,D,20150710,000000,4.35898,4.40113,4.2412,4.39266,4371822.365972425,0
+SBS.US,D,20150713,000000,4.42643,4.64524,4.39266,4.63677,1782595.8887612747,0
+SBS.US,D,20150714,000000,4.61156,4.77986,4.59463,4.73771,1777666.9686919497,0
+SBS.US,D,20150715,000000,4.72097,4.84712,4.72097,4.79669,2312544.890324025,0
+SBS.US,D,20150716,000000,4.94815,5.10797,4.93968,4.99021,3191703.8116928996,0
+SBS.US,D,20150717,000000,4.94815,4.96499,4.75465,4.83037,2147291.6990714,0
+SBS.US,D,20150720,000000,4.87243,4.8809,4.72924,4.85559,1627401.3188074247,0
+SBS.US,D,20150721,000000,4.87243,4.93968,4.84712,4.89763,1903327.1448149,0
+SBS.US,D,20150722,000000,4.86396,4.89763,4.80516,4.87243,2140873.909476225,0
+SBS.US,D,20150723,000000,4.79669,4.84712,4.68739,4.72097,3362702.433066025,0
+SBS.US,D,20150724,000000,4.66208,4.67892,4.46848,4.51062,2286085.022360475,0
+SBS.US,D,20150727,000000,4.50216,4.54431,4.35061,4.37601,2255666.16177805,0
+SBS.US,D,20150728,000000,4.40113,4.47695,4.29192,4.46011,2675853.766158825,0
+SBS.US,D,20150729,000000,4.44327,4.49379,4.29192,4.35061,2723031.16090635,0
+SBS.US,D,20150730,000000,4.36764,4.42643,4.18232,4.25814,2813936.63303515,0
+SBS.US,D,20150731,000000,4.35061,4.35898,4.14864,4.25814,7016898.954401525,0
+SBS.US,D,20150803,000000,4.29192,4.34233,4.2412,4.26651,1692798.3167775748,0
+SBS.US,D,20150804,000000,4.24986,4.35061,4.22446,4.23283,1494782.7884274248,0
+SBS.US,D,20150805,000000,4.32549,4.32549,4.06473,4.09822,1787824.4361003248,0
+SBS.US,D,20150806,000000,3.99728,4.01403,3.91309,3.98891,1790046.414272375,0
+SBS.US,D,20150807,000000,3.89615,3.97197,3.8796,3.91309,1012328.3128804999,0
+SBS.US,D,20150810,000000,3.92155,4.01403,3.90472,4.01403,2672169.689282275,0
+SBS.US,D,20150811,000000,3.92974,3.9636,3.83745,3.91309,1675373.6010196498,0
+SBS.US,D,20150812,000000,3.92155,3.92155,3.79531,3.86257,2172125.754461425,0
+SBS.US,D,20150813,000000,3.80359,3.82898,3.64385,3.64385,2510320.5109289996,0
+SBS.US,D,20150814,000000,3.68581,3.82898,3.68581,3.77,1733753.5548551749,0
+SBS.US,D,20150817,000000,3.71959,3.77837,3.64385,3.65222,1023617.3623143999,0
+SBS.US,D,20150818,000000,3.62692,3.74479,3.56803,3.70274,1771427.3080234497,0
+SBS.US,D,20150819,000000,3.67744,3.69428,3.5765,3.68581,2125306.6768612,0
+SBS.US,D,20150820,000000,3.62692,3.64385,3.58487,3.62692,2315554.5484319497,0
+SBS.US,D,20150821,000000,3.54282,3.56803,3.4923,3.50924,3060393.9626181247,0
+SBS.US,D,20150824,000000,3.31545,3.55119,3.26512,3.37453,3951657.4138251,0
+SBS.US,D,20150825,000000,3.45025,3.52608,3.36615,3.37453,3140487.11186245,0
+SBS.US,D,20150826,000000,3.38299,3.50924,3.2989,3.4923,2389943.4534347747,0
+SBS.US,D,20150827,000000,3.55956,3.81196,3.55119,3.74479,2186743.6525655,0
+SBS.US,D,20150828,000000,3.71121,3.81196,3.64385,3.70274,2227978.9546203,0
+SBS.US,D,20150831,000000,3.51752,3.66897,3.44179,3.64385,2209438.101541475,0
+SBS.US,D,20150901,000000,3.48383,3.5765,3.37453,3.39974,3040311.7280177246,0
+SBS.US,D,20150902,000000,3.41658,3.51752,3.34922,3.50077,2543476.173170975,0
+SBS.US,D,20150903,000000,3.46719,3.59334,3.36615,3.50077,2181039.408324,0
+SBS.US,D,20150904,000000,3.4083,3.45025,3.22298,3.24,2405630.1250989,0
+SBS.US,D,20150908,000000,3.2989,3.34922,3.26512,3.28206,1930303.8955598997,0
+SBS.US,D,20150909,000000,3.38299,3.50077,3.36615,3.45862,3014762.067980075,0
+SBS.US,D,20150910,000000,3.28206,3.37453,3.27349,3.31545,9285111.364569949,0
+SBS.US,D,20150911,000000,3.2989,3.36615,3.29033,3.32411,3175898.7306266497,0
+SBS.US,D,20150914,000000,3.39974,3.51752,3.2989,3.50077,3874747.9330274747,0
+SBS.US,D,20150915,000000,3.47556,3.5765,3.45025,3.48383,3514924.4122030498,0
+SBS.US,D,20150916,000000,3.58487,3.66897,3.55956,3.65222,1908438.3123988,0
+SBS.US,D,20150917,000000,3.59334,3.78694,3.58487,3.69428,3193755.8981140745,0
+SBS.US,D,20150918,000000,3.61018,3.62692,3.45025,3.47556,1880393.817740725,0
+SBS.US,D,20150921,000000,3.45025,3.4923,3.39137,3.4083,2144674.33646095,0
+SBS.US,D,20150922,000000,3.26512,3.29033,3.17246,3.24828,2072662.8863233998,0
+SBS.US,D,20150923,000000,3.24828,3.27349,3.11377,3.13888,2061850.5634389247,0
+SBS.US,D,20150924,000000,2.95384,3.15591,2.91179,3.15591,5224603.79113575,0
+SBS.US,D,20150925,000000,3.21461,3.24,3.11377,3.15591,4717027.988692774,0
+SBS.US,D,20150928,000000,3.16418,3.18093,2.99579,3.00426,2559323.4697632,0
+SBS.US,D,20150929,000000,3.02957,3.1051,3.00426,3.07989,2371764.006444175,0
+SBS.US,D,20150930,000000,3.25675,3.37453,3.22298,3.26512,7102220.650984899,0
+SBS.US,D,20151001,000000,3.36615,3.37453,3.22298,3.26512,3356404.08251995,0
+SBS.US,D,20151002,000000,3.26512,3.55956,3.24828,3.55956,3709215.7074446245,0
+SBS.US,D,20151005,000000,3.56803,3.67744,3.54282,3.66897,2193709.2143513747,0
+SBS.US,D,20151006,000000,3.65222,3.71959,3.61855,3.67744,2025725.39932105,0
+SBS.US,D,20151007,000000,3.70274,3.83745,3.66897,3.74479,2048778.1654443247,0
+SBS.US,D,20151008,000000,3.77837,3.85419,3.71959,3.84582,1781168.798053925,0
+SBS.US,D,20151009,000000,3.90472,3.92155,3.76163,3.83745,2408838.5050729997,0
+SBS.US,D,20151012,000000,3.87094,3.89615,3.79531,3.80359,1005375.106858325,0
+SBS.US,D,20151013,000000,3.74479,3.85419,3.68581,3.70274,2229641.834484925,0
+SBS.US,D,20151014,000000,3.71121,3.81196,3.66897,3.76163,2222393.1197809246,0
+SBS.US,D,20151015,000000,3.72796,3.80359,3.62692,3.76163,1508213.503569325,0
+SBS.US,D,20151016,000000,3.71959,3.78694,3.65222,3.74479,1774632.5990566248,0
+SBS.US,D,20151019,000000,3.61018,3.77837,3.56803,3.76163,1420830.4537419998,0
+SBS.US,D,20151020,000000,3.82061,3.92974,3.76163,3.82898,1286539.7766745999,0
+SBS.US,D,20151021,000000,3.76163,3.77,3.59334,3.61018,1467810.156270325,0
+SBS.US,D,20151022,000000,3.73632,3.81196,3.66897,3.73632,1245238.5772133998,0
+SBS.US,D,20151023,000000,3.81196,3.86257,3.72796,3.76163,828969.8092194749,0
+SBS.US,D,20151026,000000,3.70274,3.76163,3.5765,3.61855,1343392.7640461999,0
+SBS.US,D,20151027,000000,3.5765,3.66059,3.53444,3.56803,1243219.439495425,0
+SBS.US,D,20151028,000000,3.59334,3.66059,3.45862,3.48383,1787110.8907466498,0
+SBS.US,D,20151029,000000,3.43332,3.61018,3.42505,3.53444,1561210.4630195498,0
+SBS.US,D,20151030,000000,3.58487,3.71959,3.55119,3.69428,2623092.5958658746,0
+SBS.US,D,20151102,000000,3.66897,3.80359,3.64385,3.73632,1367585.3493708,0
+SBS.US,D,20151103,000000,3.75326,4.0477,3.75326,4.02258,3388013.2150054746,0
+SBS.US,D,20151104,000000,4.03095,4.07301,3.93829,4.01403,2586805.777172925,0
+SBS.US,D,20151105,000000,4.00565,4.14026,3.98891,4.05617,1544336.6083932498,0
+SBS.US,D,20151106,000000,3.98044,4.07301,3.86257,4.06473,2548823.1299121496,0
+SBS.US,D,20151109,000000,3.98044,4.01403,3.88788,3.97197,2094252.5240951998,0
+SBS.US,D,20151110,000000,3.90472,4.01403,3.78694,3.9636,1731259.7498817248,0
+SBS.US,D,20151111,000000,4.06473,4.07301,3.93829,3.98044,1240959.3643852999,0
+SBS.US,D,20151112,000000,3.92155,4.01403,3.8796,3.89615,1552537.7465491248,0
+SBS.US,D,20151113,000000,3.92974,4.05617,3.86257,3.95523,2414185.461814175,0
+SBS.US,D,20151116,000000,3.95523,4.0477,3.92974,4.03923,2014672.1390444248,0
+SBS.US,D,20151117,000000,4.03923,4.12352,3.98044,4.00565,1509401.716178475,0
+SBS.US,D,20151118,000000,4.0477,4.17395,4.00565,4.1571,1884551.5322257748,0
+SBS.US,D,20151119,000000,4.20763,4.35898,4.18232,4.30865,1747657.907605575,0
+SBS.US,D,20151120,000000,4.34233,4.47695,4.27488,4.42643,2440684.4563627746,0
+SBS.US,D,20151123,000000,4.48523,4.55268,4.40969,4.52737,2384241.268487225,0
+SBS.US,D,20151124,000000,4.52737,4.53584,4.34233,4.46011,2719702.312236175,0
+SBS.US,D,20151125,000000,4.25814,4.26651,4.14026,4.216,2358930.4865477746,0
+SBS.US,D,20151127,000000,4.2412,4.25814,4.05617,4.07301,1216004.8402991998,0
+SBS.US,D,20151130,000000,3.98891,4.14026,3.9636,4.06473,2960456.427224625,0
+SBS.US,D,20151201,000000,4.03923,4.05617,3.9636,3.9636,1922571.2467776497,0
+SBS.US,D,20151202,000000,4.12352,4.14864,4.02258,4.14026,2009618.6316911248,0
+SBS.US,D,20151203,000000,4.19935,4.27488,4.14864,4.19935,2481913.5805357248,0
+SBS.US,D,20151204,000000,4.16557,4.19079,4.06473,4.08148,2115917.326096175,0
+SBS.US,D,20151207,000000,4.13189,4.14864,3.98044,4.01403,1801132.6232521997,0
+SBS.US,D,20151208,000000,3.97197,4.08985,3.91309,4.06473,2479556.7186099496,0
+SBS.US,D,20151209,000000,4.19935,4.35061,4.16557,4.19935,2265646.5299067246,0
+SBS.US,D,20151210,000000,4.11506,4.18232,4.02258,4.02258,3340363.212296425,0
+SBS.US,D,20151211,000000,3.93829,3.93829,3.79531,3.79531,3875936.1456366247,0
+SBS.US,D,20151214,000000,3.83745,3.86257,3.67744,3.70274,4729424.938271775,0
+SBS.US,D,20151215,000000,3.85419,3.87094,3.77,3.77,3342499.72976955,0
+SBS.US,D,20151216,000000,3.70274,3.8796,3.65222,3.84582,2626065.1866826997,0
+SBS.US,D,20151217,000000,3.89615,3.92155,3.79531,3.80359,1970943.0320161749,0
+SBS.US,D,20151218,000000,3.72796,3.78694,3.61855,3.61855,2237483.6258465247,0
+SBS.US,D,20151221,000000,3.70274,3.71959,3.60171,3.69428,2042005.1476427747,0
+SBS.US,D,20151222,000000,3.73632,3.78694,3.70274,3.73632,1566420.47671305,0
+SBS.US,D,20151223,000000,3.99728,4.11506,3.9636,4.03923,1976173.6386491747,0
+SBS.US,D,20151224,000000,3.97197,4.09822,3.9636,4.02258,638113.4162864999,0
+SBS.US,D,20151228,000000,4.10669,4.13189,4.03923,4.07301,1139512.3665264498,0
+SBS.US,D,20151229,000000,4.11506,4.12775,4.00565,4.00565,1326541.5616533498,0
+SBS.US,D,20151230,000000,3.92974,3.98044,3.8796,3.92974,1316367.6198933749,0
+SBS.US,D,20151231,000000,3.90472,3.99728,3.85419,3.87094,1559150.1394225748,0
+SBS.US,D,20160104,000000,3.79531,3.84582,3.72796,3.76163,1465433.7310520248,0
+SBS.US,D,20160105,000000,3.74479,3.81196,3.68167,3.77,1281278.28063235,0
+SBS.US,D,20160106,000000,3.70274,3.74047,3.66059,3.67744,1498409.2050733748,0
+SBS.US,D,20160107,000000,3.50077,3.55119,3.34922,3.42505,2094805.4445207748,0
+SBS.US,D,20160108,000000,3.45025,3.48383,3.41658,3.44179,1517589.468923675,0
+SBS.US,D,20160111,000000,3.61855,3.66059,3.48817,3.51752,1880836.5659399747,0
+SBS.US,D,20160112,000000,3.61855,3.66059,3.53444,3.65222,1788531.80357215,0
+SBS.US,D,20160113,000000,3.77837,3.81629,3.68581,3.69428,3079576.2857623748,0
+SBS.US,D,20160114,000000,3.73632,3.82061,3.70698,3.77,1799288.5255199748,0
+SBS.US,D,20160115,000000,3.66059,3.68167,3.55533,3.58487,1603657.659563925,0
+SBS.US,D,20160119,000000,3.94676,3.97197,3.87094,3.89615,2098093.1073119496,0
+SBS.US,D,20160120,000000,3.8796,3.95523,3.74479,3.90472,3524943.906916775,0
+SBS.US,D,20160121,000000,3.77837,3.83322,3.70274,3.71121,2839768.4163439497,0
+SBS.US,D,20160122,000000,3.80359,3.99728,3.78694,3.99728,1220437.4705265749,0
+SBS.US,D,20160125,000000,3.93829,4.06473,3.89615,3.93829,1596721.957540325,0
+SBS.US,D,20160126,000000,3.92155,4.06868,3.88788,4.03923,1750589.3125433999,0
+SBS.US,D,20160127,000000,4.12352,4.27488,4.12352,4.1571,2606455.560043825,0
+SBS.US,D,20160128,000000,4.2412,4.25814,4.16557,4.22446,2676934.8954825746,0
+SBS.US,D,20160129,000000,4.37601,4.47695,4.34233,4.46848,3490444.555372425,0
+SBS.US,D,20160201,000000,4.38429,4.49379,4.37601,4.45164,2409751.8019398246,0
+SBS.US,D,20160202,000000,4.35061,4.37601,4.26651,4.30019,1916408.8096322748,0
+SBS.US,D,20160203,000000,4.35061,4.48109,4.30865,4.46848,3279209.3895102497,0
+SBS.US,D,20160204,000000,4.57799,4.72501,4.56952,4.63677,2415306.7473699497,0
+SBS.US,D,20160205,000000,4.64524,4.76302,4.57799,4.73771,2122394.8352158996,0
+SBS.US,D,20160208,000000,4.66208,4.70413,4.5317,4.6031,1464309.356555325,0
+SBS.US,D,20160209,000000,4.519,4.56952,4.41796,4.54431,1129318.8614739499,0
+SBS.US,D,20160210,000000,4.56952,4.70413,4.55268,4.65361,1778259.0157025747,0
+SBS.US,D,20160211,000000,4.48523,4.56105,4.44327,4.47695,1350370.6815957748,0
+SBS.US,D,20160212,000000,4.49379,4.49379,4.36764,4.4349,2568281.3984457,0
+SBS.US,D,20160216,000000,4.519,4.54431,4.39266,4.54431,2125095.5992313246,0
+SBS.US,D,20160217,000000,4.59463,4.69567,4.56105,4.66208,1818791.06887345,0
+SBS.US,D,20160218,000000,4.6031,4.6284,4.51062,4.56105,1948339.1919739998,0
+SBS.US,D,20160219,000000,4.46848,4.60724,4.46848,4.58626,2857262.1184492,0
+SBS.US,D,20160222,000000,4.75465,4.906,4.73771,4.88927,2139850.440383075,0
+SBS.US,D,20160223,000000,4.80516,4.84298,4.77986,4.78833,4752844.25871815,0
+SBS.US,D,20160224,000000,4.59463,4.59463,4.50216,4.58626,1629414.27864355,0
+SBS.US,D,20160225,000000,4.59463,4.70413,4.59463,4.65361,3932931.2242907747,0
+SBS.US,D,20160226,000000,4.70413,4.74551,4.6284,4.64524,1349573.7348371248,0
+SBS.US,D,20160229,000000,4.7125,4.77986,4.67046,4.68739,2124773.31972815,0
+SBS.US,D,20160301,000000,4.78833,4.87243,4.74628,4.86396,1653584.2117346998,0
+SBS.US,D,20160302,000000,4.87243,4.88513,4.77149,4.81353,2782735.2407517247,0
+SBS.US,D,20160303,000000,4.88927,5.21738,4.86396,5.17534,3339702.1789384745,0
+SBS.US,D,20160304,000000,5.36057,5.43619,5.0744,5.10797,4386660.60852915,0
+SBS.US,D,20160307,000000,5.06603,5.14166,5.01551,5.0744,1995588.6620097747,0
+SBS.US,D,20160308,000000,5.0744,5.14166,5.04486,5.11644,2151462.798967125,0
+SBS.US,D,20160309,000000,5.1585,5.25539,5.06603,5.20064,1887881.410542925,0
+SBS.US,D,20160310,000000,5.17534,5.35219,5.1585,5.31832,4309386.632702375,0
+SBS.US,D,20160311,000000,5.25953,5.3774,5.25116,5.36057,2775684.218266925,0
+SBS.US,D,20160314,000000,5.268,5.268,5.14166,5.1585,3130597.352667575,0
+SBS.US,D,20160315,000000,5.05756,5.11644,4.91447,4.97327,4959588.104475374,0
+SBS.US,D,20160316,000000,4.906,5.0997,4.85559,5.08277,3815896.4008774,0
+SBS.US,D,20160317,000000,5.25953,5.3774,5.21738,5.32688,2061530.3432296999,0
+SBS.US,D,20160318,000000,5.42782,5.44052,5.36902,5.39414,4115496.8997810497,0
+SBS.US,D,20160321,000000,5.30157,5.42782,5.30157,5.3774,2943830.7175192996,0
+SBS.US,D,20160322,000000,5.39414,5.42368,5.36057,5.36902,1492994.29163185,0
+SBS.US,D,20160323,000000,5.20064,5.268,5.1585,5.19217,1303066.640270325,0
+SBS.US,D,20160324,000000,5.13338,5.20901,5.05756,5.1838,2171647.9982650247,0
+SBS.US,D,20160328,000000,5.49517,5.52039,5.42782,5.44466,3465995.5879510497,0
+SBS.US,D,20160329,000000,5.41945,5.52876,5.40251,5.50364,2868565.58294075,0
+SBS.US,D,20160330,000000,5.55407,5.69695,5.52039,5.58784,4308530.996066149,0
+SBS.US,D,20160331,000000,5.61295,5.68868,5.52876,5.55407,3065562.7904326245,0
+SBS.US,D,20160401,000000,5.51202,5.72246,5.49517,5.59621,6036503.083156699,0
+SBS.US,D,20160404,000000,5.49517,5.52039,5.35219,5.3774,5964559.589719499,0
+SBS.US,D,20160405,000000,5.39414,5.40251,5.31832,5.32688,3350845.018501925,0
+SBS.US,D,20160406,000000,5.27175,5.30561,5.15311,5.24624,3536125.8730652747,0
+SBS.US,D,20160407,000000,5.22085,5.29724,5.17851,5.18679,2661727.009661825,0
+SBS.US,D,20160408,000000,5.38192,5.58515,5.35653,5.52597,3399957.1199154747,0
+SBS.US,D,20160411,000000,5.6193,5.78875,5.6193,5.75479,3872008.0424269997,0
+SBS.US,D,20160412,000000,5.82272,6.00478,5.78028,5.96686,4247275.23822945,0
+SBS.US,D,20160413,000000,6.09397,6.11928,5.97523,6.03451,4525397.301234599,0
+SBS.US,D,20160414,000000,5.96686,5.96686,5.83118,5.8819,3472462.8006010246,0
+SBS.US,D,20160415,000000,5.84802,6.01757,5.84802,5.9836,9727760.71771035,0
+SBS.US,D,20160418,000000,5.89046,6.05991,5.87333,5.9328,4589642.124239724,0
+SBS.US,D,20160419,000000,5.99217,6.19558,5.99217,6.11928,7791309.829709699,0
+SBS.US,D,20160420,000000,6.10225,6.14468,6.02604,6.03451,8019581.534420224,0
+SBS.US,D,20160421,000000,6.01757,6.05154,5.91586,5.96686,3809896.6479540747,0
+SBS.US,D,20160422,000000,5.9328,6.0218,5.9328,5.97523,3517798.1569102746,0
+SBS.US,D,20160425,000000,6.11081,6.14468,5.99631,6.06828,3738964.2678463245,0
+SBS.US,D,20160426,000000,6.15315,6.19558,6.06828,6.17009,4516527.92219195,0
+SBS.US,D,20160427,000000,6.20395,6.33116,6.19558,6.28883,6376421.468660424,0
+SBS.US,D,20160428,000000,6.22946,6.48367,6.22089,6.3481,5675850.6965173995,0
+SBS.US,D,20160429,000000,6.45827,6.53457,6.35657,6.4753,4786239.8287053,0
+SBS.US,D,20160502,000000,6.31432,6.38196,6.25485,6.33116,2951387.2966688247,0
+SBS.US,D,20160503,000000,6.15315,6.25485,6.11081,6.22089,4774380.35484725,0
+SBS.US,D,20160504,000000,6.22089,6.3481,6.18711,6.28026,3772941.5883743498,0
+SBS.US,D,20160505,000000,6.35657,6.3988,6.22522,6.26322,3389497.9659434245,0
+SBS.US,D,20160506,000000,6.25485,6.3988,6.25476,6.37359,2213812.041891275,0
+SBS.US,D,20160509,000000,6.33116,6.34377,6.05991,6.23783,4400028.515205574,0
+SBS.US,D,20160510,000000,6.38196,6.50917,6.36493,6.50061,3056131.2241416248,0
+SBS.US,D,20160511,000000,6.58548,6.61088,6.50061,6.57691,3226498.671919075,0
+SBS.US,D,20160512,000000,6.54304,6.70403,6.50696,6.64484,3756083.1784526748,0
+SBS.US,D,20160513,000000,6.57691,6.63619,6.3481,6.4243,2431391.8924133996,0
+SBS.US,D,20160516,000000,6.45827,6.51341,6.39467,6.44133,2346447.0466228747,0
+SBS.US,D,20160517,000000,6.4243,6.55151,6.37359,6.50917,8038807.102737424,0
+SBS.US,D,20160518,000000,6.30575,6.45413,6.28026,6.30575,2647123.5266154,0
+SBS.US,D,20160519,000000,6.23783,6.2971,6.12774,6.28026,2217297.39690165,0
+SBS.US,D,20160520,000000,6.39053,6.4499,6.3481,6.41593,4176628.0703337747,0
+SBS.US,D,20160523,000000,6.22946,6.27179,6.17009,6.22946,1347404.2686607998,0
+SBS.US,D,20160524,000000,6.31432,6.33953,6.11928,6.18711,4226143.793361525,0
+SBS.US,D,20160525,000000,6.21242,6.24822,6.06828,6.13631,2849554.1811943497,0
+SBS.US,D,20160526,000000,6.15315,6.25485,6.15315,6.23783,3308452.393247225,0
+SBS.US,D,20160527,000000,6.13631,6.21242,6.08521,6.15315,3001307.6709577497,0
+SBS.US,D,20160531,000000,6.17864,6.17864,5.94117,5.94973,2019146.9847977748,0
+SBS.US,D,20160601,000000,6.01757,6.17864,5.98784,6.17009,3613716.9801603495,0
+SBS.US,D,20160602,000000,6.15315,6.21242,6.08521,6.16162,3156414.720918725,0
+SBS.US,D,20160603,000000,6.23783,6.40737,6.22946,6.3988,2159957.3865108746,0
+SBS.US,D,20160606,000000,6.46674,6.53457,6.3481,6.40737,2212730.9125675247,0
+SBS.US,D,20160607,000000,6.3988,6.57903,6.38196,6.55151,2011688.2221108747,0
+SBS.US,D,20160608,000000,6.71258,7.01751,6.69546,7.01751,4422185.488460599,0
+SBS.US,D,20160609,000000,7.04311,7.07698,6.97518,7.03455,4069476.8282334246,0
+SBS.US,D,20160610,000000,6.88204,6.92437,6.8396,6.8651,3505355.9028643747,0
+SBS.US,D,20160613,000000,6.80573,7.06851,6.80573,6.99231,5712100.44791925,0
+SBS.US,D,20160614,000000,6.93284,7.00077,6.62782,6.70403,3835953.9239503997,0
+SBS.US,D,20160615,000000,6.7633,6.88204,6.68719,6.80573,3139463.6427693,0
+SBS.US,D,20160616,000000,6.68719,6.916,6.65331,6.90744,3989456.7839243244,0
+SBS.US,D,20160617,000000,6.94987,6.98374,6.8396,6.8904,11890142.92284735,0
+SBS.US,D,20160620,000000,7.01751,7.02608,6.8904,6.90744,4438342.7087923,0
+SBS.US,D,20160621,000000,6.98374,7.00077,6.8524,6.96681,1836846.9582270498,0
+SBS.US,D,20160622,000000,6.97518,7.13635,6.954,7.10239,2828787.231355575,0
+SBS.US,D,20160623,000000,7.16166,7.26346,7.09382,7.24633,1404982.1275028,0
+SBS.US,D,20160624,000000,6.9414,7.11095,6.89897,7.01751,2479092.3478242247,0
+SBS.US,D,20160627,000000,7.01751,7.02608,6.90744,6.99231,2163605.4257433,0
+SBS.US,D,20160628,000000,7.21256,7.39057,7.15319,7.37354,3231209.3068297,0
+SBS.US,D,20160629,000000,7.47524,7.65325,7.45841,7.54308,3777404.0783639997,0
+SBS.US,D,20160630,000000,7.64479,7.64479,7.53471,7.59398,4669369.748807925,0
+SBS.US,D,20160701,000000,7.67019,7.72956,7.53471,7.59398,2771581.07507155,0
+SBS.US,D,20160705,000000,7.39914,7.50075,7.33977,7.41588,2396285.0491537997,0
+SBS.US,D,20160706,000000,7.37354,7.41588,7.34824,7.36517,2958234.4490525746,0
+SBS.US,D,20160707,000000,7.34824,7.3567,7.14491,7.15319,2950775.6863656747,0
+SBS.US,D,20160708,000000,7.3312,7.60245,7.27607,7.55155,2279688.855351775,0
+SBS.US,D,20160711,000000,7.57696,7.71262,7.56858,7.65325,2481629.3979706247,0
+SBS.US,D,20160712,000000,7.76352,7.83127,7.67019,7.67019,2859415.1102739247,0
+SBS.US,D,20160713,000000,7.67019,7.7718,7.65325,7.73803,2539831.222879475,0
+SBS.US,D,20160714,000000,7.86524,7.94144,7.81434,7.8483,3912572.0146540995,0
+SBS.US,D,20160715,000000,7.7718,7.7718,7.53471,7.59398,1579565.9796428748,0
+SBS.US,D,20160718,000000,7.52634,7.68723,7.52634,7.65325,1537313.3863767749,0
+SBS.US,D,20160719,000000,7.65325,7.76352,7.62795,7.7465,1278523.9749742248,0
+SBS.US,D,20160720,000000,7.71262,7.80597,7.67019,7.78883,1424352.8760434748,0
+SBS.US,D,20160721,000000,7.7465,7.7897,7.6957,7.76352,1386344.487608325,0
+SBS.US,D,20160722,000000,7.79759,8.13302,7.75507,8.12782,5808799.743576375,0
+SBS.US,D,20160725,000000,8.05162,8.06441,7.95848,8.03469,6541950.60530235,0
+SBS.US,D,20160726,000000,8.03469,8.05586,7.92451,7.95848,3927510.1329673994,0
+SBS.US,D,20160727,000000,7.95001,8.00081,7.83983,7.89901,1731499.6576269,0
+SBS.US,D,20160728,000000,7.93298,7.95848,7.84397,7.86524,5285975.899080625,0
+SBS.US,D,20160729,000000,7.90757,8.01775,7.7846,8.00081,1902601.2436975248,0
+SBS.US,D,20160801,000000,7.88217,7.88217,7.62795,7.67019,3932372.1259833495,0
+SBS.US,D,20160802,000000,7.66192,7.67876,7.37354,7.44138,3291089.4563077996,0
+SBS.US,D,20160803,000000,7.25489,7.57696,7.22959,7.55155,2406274.6841052496,0
+SBS.US,D,20160804,000000,7.56858,7.78883,7.52634,7.76352,2593189.588417925,0
+SBS.US,D,20160805,000000,7.93298,7.97541,7.79759,7.95001,3055981.9253302496,0
+SBS.US,D,20160808,000000,7.79759,7.89497,7.63863,7.78046,3005500.39343995,0
+SBS.US,D,20160809,000000,7.7465,7.87361,7.73803,7.81434,2362345.82556385,0
+SBS.US,D,20160810,000000,7.85667,7.95001,7.83127,7.89064,1983683.883684825,0
+SBS.US,D,20160811,000000,7.81434,8.04315,7.80597,8.03469,1755056.9507679248,0
+SBS.US,D,20160812,000000,7.95848,8.03469,7.72542,7.7718,2321368.9648997746,0
+SBS.US,D,20160815,000000,7.95001,8.03902,7.75507,8.00081,2973958.1880078,0
+SBS.US,D,20160816,000000,8.15333,8.22126,7.89901,7.89901,2266831.6535749496,0
+SBS.US,D,20160817,000000,7.83983,7.90757,7.65325,7.85667,2863403.962655075,0
+SBS.US,D,20160818,000000,7.88217,7.89064,7.72956,7.81434,1622629.9347252748,0
+SBS.US,D,20160819,000000,7.7718,7.78883,7.65325,7.72109,900009.2726126249,0
+SBS.US,D,20160822,000000,7.67019,7.7718,7.65325,7.67876,1208109.5072948998,0
+SBS.US,D,20160823,000000,7.70407,7.75083,7.61092,7.61092,1380891.4772287249,0
+SBS.US,D,20160824,000000,7.54308,7.64056,7.46697,7.61092,1093236.9425290248,0
+SBS.US,D,20160825,000000,7.57696,7.61092,7.51759,7.53471,1671396.0747552249,0
+SBS.US,D,20160826,000000,7.61092,7.7465,7.38201,7.43281,2509272.33030845,0
+SBS.US,D,20160829,000000,7.50921,7.71262,7.50075,7.66192,2582005.5629754746,0
+SBS.US,D,20160830,000000,7.61092,7.67876,7.45312,7.54308,1306419.170820925,0
+SBS.US,D,20160831,000000,7.78046,7.85667,7.59398,7.67019,2535265.768192325,0
+SBS.US,D,20160901,000000,7.65325,7.65325,7.4839,7.56002,1791398.34075055,0
+SBS.US,D,20160902,000000,7.67019,8.06008,7.67019,8.04315,2678839.742386325,0
+SBS.US,D,20160906,000000,8.08559,8.18719,7.99639,8.17027,1802340.399153875,0
+SBS.US,D,20160907,000000,8.15333,8.27197,8.12378,8.22954,1175053.7208095,0
+SBS.US,D,20160908,000000,8.25503,8.33115,8.12378,8.13649,1762235.6494776248,0
+SBS.US,D,20160909,000000,7.88217,7.90757,7.55155,7.56002,2391342.7436737996,0
+SBS.US,D,20160912,000000,7.50075,7.65325,7.43281,7.53471,4764787.133981175,0
+SBS.US,D,20160913,000000,7.38201,7.49651,7.1786,7.22959,2545296.5890227747,0
+SBS.US,D,20160914,000000,7.23796,7.3949,7.22536,7.36517,1520237.7209433748,0
+SBS.US,D,20160915,000000,7.40751,7.61949,7.33977,7.60245,1551807.7268438498,0
+SBS.US,D,20160916,000000,7.49228,7.58543,7.42444,7.55155,4951811.180873199,0
+SBS.US,D,20160919,000000,7.60245,7.67019,7.55155,7.61949,1584147.9086816248,0
+SBS.US,D,20160920,000000,7.6957,7.70407,7.60668,7.65325,1167636.1440015999,0
+SBS.US,D,20160921,000000,7.76352,8.05162,7.76352,8.03469,1784901.2683382998,0
+SBS.US,D,20160922,000000,8.13649,8.22126,8.00928,8.09396,1079463.3549444498,0
+SBS.US,D,20160923,000000,8.05162,8.09396,7.91595,7.99235,2104628.2766622747,0
+SBS.US,D,20160926,000000,7.89064,7.90757,7.78883,7.79759,1485651.879053125,0
+SBS.US,D,20160927,000000,7.86524,7.88217,7.72542,7.78883,1144541.1623523498,0
+SBS.US,D,20160928,000000,7.79759,8.10676,7.7718,8.06855,1785559.2127553248,0
+SBS.US,D,20160929,000000,8.06008,8.14063,7.8483,7.93298,2828499.95984955,0
+SBS.US,D,20160930,000000,7.97541,8.00928,7.81434,7.8483,1796145.0133053,0
+SBS.US,D,20161003,000000,7.93298,8.13649,7.89901,8.11955,1246574.029339975,0
+SBS.US,D,20161004,000000,8.04315,8.06008,7.81434,7.89064,1558074.1583337,0
+SBS.US,D,20161005,000000,8.06855,8.13649,7.91595,8.07712,1374341.89282075,0
+SBS.US,D,20161006,000000,7.96694,8.08145,7.8483,8.03469,2653129.457420575,0
+SBS.US,D,20161007,000000,8.07712,8.12782,7.90757,8.00928,1471089.5818856999,0
+SBS.US,D,20161010,000000,8.10243,8.17882,8.08559,8.13649,1330394.5006338,0
+SBS.US,D,20161011,000000,8.1109,8.14496,7.99235,8.13649,1483403.130059725,0
+SBS.US,D,20161012,000000,8.13649,8.17027,8.01775,8.15333,1112855.8359906748,0
+SBS.US,D,20161013,000000,8.17882,8.28505,8.08559,8.22126,1368504.824119475,0
+SBS.US,D,20161014,000000,8.32258,8.37406,8.00504,8.06008,1871251.5822496999,0
+SBS.US,D,20161017,000000,8.06855,8.33567,8.06855,8.238,1320828.0505890748,0
+SBS.US,D,20161018,000000,8.32258,8.36964,8.22126,8.33999,1425981.7775579249,0
+SBS.US,D,20161019,000000,8.35655,8.54322,8.33999,8.45873,2011103.3826290749,0
+SBS.US,D,20161020,000000,8.39061,8.58527,8.39061,8.5692,1351128.5017693748,0
+SBS.US,D,20161021,000000,8.47538,8.62376,8.45008,8.57728,1086393.908733175,0
+SBS.US,D,20161024,000000,8.67004,8.68737,8.55121,8.61933,935160.3906921499,0
+SBS.US,D,20161025,000000,8.55121,8.78041,8.48414,8.77223,1611396.4862280248,0
+SBS.US,D,20161026,000000,8.67919,8.92503,8.64608,8.78964,2085548.9182155249,0
+SBS.US,D,20161027,000000,8.80591,8.83882,8.71758,8.75491,1129434.18193515,0
+SBS.US,D,20161028,000000,8.722,8.82323,8.62819,8.68737,1924606.8588472249,0
+SBS.US,D,20161031,000000,8.77223,8.94187,8.76309,8.91656,1578406.597149025,0
+SBS.US,D,20161101,000000,8.91656,8.91656,8.49675,8.55121,1878808.1613992248,0
+SBS.US,D,20161102,000000,8.53524,8.55121,8.37406,8.45008,1303275.6586062498,0
+SBS.US,D,20161103,000000,8.45008,8.64512,8.39495,8.45873,1797563.8668368498,0
+SBS.US,D,20161104,000000,8.47538,8.61933,8.39061,8.43353,1305543.9708921749,0
+SBS.US,D,20161107,000000,8.722,8.77223,8.67004,8.76309,1908043.9576073748,0
+SBS.US,D,20161108,000000,8.69564,8.89877,8.68737,8.86615,1489681.917313275,0
+SBS.US,D,20161109,000000,8.42467,8.59412,8.32258,8.5003,1705942.790060425,0
+SBS.US,D,20161110,000000,7.86524,7.94144,7.43281,7.53471,3322012.8439079747,0
+SBS.US,D,20161111,000000,6.97518,7.43262,6.57691,6.83122,5310294.101336175,0
+SBS.US,D,20161114,000000,6.78889,6.84816,6.57278,6.8143,3643919.614878025,0
+SBS.US,D,20161115,000000,6.90744,7.12365,6.90744,7.03455,3950602.0256757247,0
+SBS.US,D,20161116,000000,6.94987,7.26346,6.89897,7.22959,4773805.8118352,0
+SBS.US,D,20161117,000000,7.12798,7.19995,6.98807,6.99231,1571755.0776905247,0
+SBS.US,D,20161118,000000,7.06851,7.14058,7.01751,7.08545,2550255.3688543746,0
+SBS.US,D,20161121,000000,7.32283,7.50921,7.30589,7.44138,3067493.37851075,0
+SBS.US,D,20161122,000000,7.56858,7.57696,7.2804,7.50921,2510421.41633255,0
+SBS.US,D,20161123,000000,7.30589,7.39057,7.24229,7.3567,1395086.190426075,0
+SBS.US,D,20161125,000000,7.13635,7.36517,7.13635,7.28887,912105.565274925,0
+SBS.US,D,20161128,000000,7.44138,7.62795,7.3567,7.56002,2086399.4066168747,0
+SBS.US,D,20161129,000000,7.41588,7.52182,7.37777,7.40751,2428440.9241830497,0
+SBS.US,D,20161130,000000,7.46697,7.65325,7.40751,7.45841,4186390.15330375,0
+SBS.US,D,20161201,000000,7.11095,7.12798,6.8651,6.88204,2687694.7063713246,0
+SBS.US,D,20161202,000000,6.96681,7.09382,6.8904,6.97518,2251375.622833225,0
+SBS.US,D,20161205,000000,6.83122,7.08968,6.81536,7.05158,2062829.7577121498,0
+SBS.US,D,20161206,000000,6.916,7.07698,6.916,6.95834,1786000.9313075999,0
+SBS.US,D,20161207,000000,7.04311,7.05158,6.89463,6.95834,1818122.8279866748,0
+SBS.US,D,20161208,000000,6.96681,7.00924,6.84393,6.97518,2239535.7122676997,0
+SBS.US,D,20161209,000000,6.99231,7.03455,6.85663,6.99231,2621052.8652084,0
+SBS.US,D,20161212,000000,6.97518,7.02608,6.92014,7.00077,2686515.76058495,0
+SBS.US,D,20161213,000000,6.99231,7.22959,6.99231,7.22959,2417367.070966925,0
+SBS.US,D,20161214,000000,7.17032,7.1786,6.89897,6.93284,3069108.8946145247,0
+SBS.US,D,20161215,000000,6.89897,6.97104,6.78889,6.93284,2047551.8558970997,0
+SBS.US,D,20161216,000000,6.94987,7.10239,6.87367,6.9414,5504631.730691625,0
+SBS.US,D,20161219,000000,6.8651,6.916,6.7633,6.7633,1776339.753741175,0
+SBS.US,D,20161220,000000,6.77185,6.8269,6.62782,6.68719,2948005.9360029246,0
+SBS.US,D,20161221,000000,6.84816,6.85663,6.72095,6.75483,1895704.6682589748,0
+SBS.US,D,20161222,000000,6.80573,7.01751,6.79726,6.99231,2097010.9483412248,0
+SBS.US,D,20161223,000000,7.10239,7.13635,6.95834,7.06851,1346798.8362395,0
+SBS.US,D,20161227,000000,7.06851,7.11932,7.00077,7.09382,1124509.3804537249,0
+SBS.US,D,20161228,000000,7.09382,7.24633,7.09382,7.18725,1072418.5103415,0
+SBS.US,D,20161229,000000,7.22103,7.45841,7.20409,7.38201,1525214.00477355,0
+SBS.US,D,20161230,000000,7.37354,7.44994,7.3312,7.3567,1858788.7352643,0
+SBS.US,D,20170103,000000,7.43281,7.46697,7.36517,7.46697,2355248.4689651746,0
+SBS.US,D,20170104,000000,7.60245,7.83983,7.60245,7.82289,2087782.2225042998,0
+SBS.US,D,20170105,000000,7.7465,7.87361,7.72109,7.81434,1957762.5210892,0
+SBS.US,D,20170106,000000,7.68723,7.75507,7.59831,7.62795,1250672.024300475,0
+SBS.US,D,20170109,000000,7.83983,7.85667,7.6957,7.70407,1281643.805308475,0
+SBS.US,D,20170110,000000,7.78046,7.78883,7.62372,7.72956,2001285.6987224498,0
+SBS.US,D,20170111,000000,7.62795,7.95001,7.56858,7.94144,2164440.469440025,0
+SBS.US,D,20170112,000000,8.15333,8.34789,8.12782,8.25503,1681362.0278262498,0
+SBS.US,D,20170113,000000,8.09396,8.14198,8.03469,8.08559,1523604.666551625,0
+SBS.US,D,20170117,000000,8.12782,8.35655,8.10243,8.32258,1578434.3976173499,0
+SBS.US,D,20170118,000000,8.33999,8.3653,8.14909,8.17882,1103671.384973675,0
+SBS.US,D,20170119,000000,8.31469,8.41601,8.28477,8.3653,1837597.5708718249,0
+SBS.US,D,20170120,000000,8.45008,8.50916,8.40726,8.47538,2480328.9538411996,0
+SBS.US,D,20170123,000000,8.56035,8.59412,8.47538,8.59412,1457453.9669957748,0
+SBS.US,D,20170124,000000,8.52619,8.68737,8.52619,8.63617,1391564.797771575,0
+SBS.US,D,20170125,000000,8.70392,8.82323,8.68737,8.79686,1227666.6219380498,0
+SBS.US,D,20170126,000000,8.61029,8.78041,8.5692,8.67919,999032.481492325,0
+SBS.US,D,20170127,000000,8.64512,8.68737,8.55121,8.60307,1201475.4918349748,0
+SBS.US,D,20170130,000000,8.57728,8.58527,8.40726,8.45008,1081049.01128595,0
+SBS.US,D,20170131,000000,8.53524,8.57728,8.3653,8.44132,1673248.4096632497,0
+SBS.US,D,20170201,000000,8.64512,8.6532,8.39061,8.48414,1842880.6895005498,0
+SBS.US,D,20170202,000000,8.61933,8.70392,8.5183,8.63617,1311494.3007607,0
+SBS.US,D,20170203,000000,8.6532,8.78041,8.61933,8.74674,1197526.7956858499,0
+SBS.US,D,20170206,000000,8.75491,8.84786,8.71296,8.72931,1608232.3810738497,0
+SBS.US,D,20170207,000000,8.72931,8.84344,8.69564,8.78964,1939088.8435505999,0
+SBS.US,D,20170208,000000,8.76309,8.8571,8.69564,8.80591,2029677.1844110999,0
+SBS.US,D,20170209,000000,8.76309,8.84786,8.67919,8.72931,2585066.7034321497,0
+SBS.US,D,20170210,000000,8.78964,9.00971,8.78964,8.9081,1244530.1800946,0
+SBS.US,D,20170213,000000,9.0861,9.22101,8.98806,9.14596,2103318.5657100747,0
+SBS.US,D,20170214,000000,9.16135,9.17868,8.95024,9.12855,2268655.158367675,0
+SBS.US,D,20170215,000000,9.196,9.49236,9.17868,9.43366,3099591.5933093997,0
+SBS.US,D,20170216,000000,9.4837,9.51065,9.20466,9.24025,2045569.785470225,0
+SBS.US,D,20170217,000000,9.22101,9.26431,9.14596,9.23064,1457102.8573772998,0
+SBS.US,D,20170221,000000,9.14596,9.28837,9.10218,9.27297,1773362.0146894748,0
+SBS.US,D,20170222,000000,9.16135,9.24025,9.14596,9.24025,1916248.1847041748,0
+SBS.US,D,20170223,000000,9.40865,9.40865,9.12855,9.17002,2328055.492355425,0
+SBS.US,D,20170224,000000,9.04271,9.11065,8.92783,8.95881,2109225.65040565,0
+SBS.US,D,20170227,000000,9.05214,9.06725,8.97112,9.04271,1288443.5939313748,0
+SBS.US,D,20170228,000000,9.05214,9.06071,8.89877,8.97583,1594970.5280358498,0
+SBS.US,D,20170301,000000,8.95881,9.13326,8.8571,9.10218,2073850.0692855748,0
+SBS.US,D,20170302,000000,9.03424,9.09082,8.83246,8.8571,1865238.4439156998,0
+SBS.US,D,20170303,000000,8.99277,9.11536,8.88173,9.09553,1653307.236698425,0
+SBS.US,D,20170306,000000,9.16135,9.196,8.99653,9.03424,2170671.8929327247,0
+SBS.US,D,20170307,000000,9.09553,9.12855,8.95024,9.03424,1293321.03165195,0
+SBS.US,D,20170308,000000,8.95024,8.95881,8.70392,8.76309,1860591.6471175249,0
+SBS.US,D,20170309,000000,8.47538,8.62376,8.24666,8.289,3266026.819289325,0
+SBS.US,D,20170310,000000,8.5692,8.62376,8.47538,8.54322,2179109.84989285,0
+SBS.US,D,20170313,000000,8.73846,8.75491,8.57728,8.71296,1638788.1847039498,0
+SBS.US,D,20170314,000000,8.6532,8.6532,8.41601,8.41601,1789279.3272759998,0
+SBS.US,D,20170315,000000,8.48414,8.80591,8.45432,8.74674,1873105.976451675,0
+SBS.US,D,20170316,000000,8.81419,8.87356,8.73846,8.78041,1368543.950704525,0
+SBS.US,D,20170317,000000,8.80591,8.95881,8.6407,8.64512,3102606.3996522,0
+SBS.US,D,20170320,000000,8.42467,8.60663,8.41159,8.50916,2940115.7512335,0
+SBS.US,D,20170321,000000,8.50916,8.55121,8.27197,8.27197,1581056.9084626748,0
+SBS.US,D,20170322,000000,8.289,8.49193,8.27197,8.46663,1262816.7103706,0
+SBS.US,D,20170323,000000,8.39061,8.47538,8.30603,8.3653,1662174.5564471248,0
+SBS.US,D,20170324,000000,8.44132,8.61029,8.44132,8.54322,1154852.0471599998,0
+SBS.US,D,20170327,000000,8.40726,8.53071,8.39936,8.52619,1413466.4185767998,0
+SBS.US,D,20170328,000000,8.64512,8.7248,8.52619,8.61933,1685664.9225347748,0
+SBS.US,D,20170329,000000,8.71296,8.85248,8.68737,8.80591,1451173.1204482748,0
+SBS.US,D,20170330,000000,8.81419,8.85248,8.6532,8.70392,1092943.4931411499,0
+SBS.US,D,20170331,000000,8.70392,8.92407,8.67919,8.82323,2863365.865717,0
+SBS.US,D,20170403,000000,8.88173,9.11065,8.88173,9.0861,2674425.6458044997,0
+SBS.US,D,20170404,000000,9.05214,9.23064,9.00124,9.23064,1428333.4912488249,0
+SBS.US,D,20170405,000000,9.24025,9.39036,9.21139,9.24025,2228639.98797825,0
+SBS.US,D,20170406,000000,9.16135,9.16135,8.87356,8.89877,3052142.3717604745,0
+SBS.US,D,20170407,000000,9.00124,9.22101,8.95024,9.04271,2029424.9209022247,0
+SBS.US,D,20170410,000000,9.05214,9.07668,8.78964,8.79686,3300231.691798825,0
+SBS.US,D,20170411,000000,8.85517,8.97767,8.75953,8.9512,2361292.4967084248,0
+SBS.US,D,20170412,000000,9.00412,9.05686,8.91656,9.02106,1669460.3384422248,0
+SBS.US,D,20170413,000000,9.01259,9.10786,8.83689,8.83689,990235.177737925,0
+SBS.US,D,20170417,000000,8.92503,9.104,8.91002,9.038,1073314.30320975,0
+SBS.US,D,20170418,000000,9.00412,9.27105,8.99556,9.08236,1921984.3480019,0
+SBS.US,D,20170419,000000,9.08236,9.13133,8.9081,8.98614,1286570.66608385,0
+SBS.US,D,20170420,000000,8.71565,8.75029,8.44479,8.47981,3398150.0894743497,0
+SBS.US,D,20170421,000000,8.42737,8.54053,8.4012,8.45344,1496270.6283063,0
+SBS.US,D,20170424,000000,8.57536,8.67196,8.41861,8.45344,1842559.4396443497,0
+SBS.US,D,20170425,000000,8.19143,8.2789,8.13476,8.19143,2834414.2520739497,0
+SBS.US,D,20170426,000000,8.17402,8.27024,8.10425,8.21789,3034480.8371983,0
+SBS.US,D,20170427,000000,8.30507,8.30507,7.99937,8.00822,2587744.815214125,0
+SBS.US,D,20170428,000000,7.98196,8.06913,7.96454,8.0343,2975117.5705016498,0
+SBS.US,D,20170501,000000,8.02564,8.13043,8.01688,8.06047,1034607.8141255499,0
+SBS.US,D,20170502,000000,8.12167,8.30064,8.09559,8.25262,2189302.325298375,0
+SBS.US,D,20170503,000000,8.30507,8.4622,8.25262,8.41861,1737063.8698798,0
+SBS.US,D,20170504,000000,8.29631,8.31373,8.14794,8.16535,1770187.6130655499,0
+SBS.US,D,20170505,000000,8.17402,8.28766,8.12167,8.22646,1028659.5435509749,0
+SBS.US,D,20170508,000000,8.18278,8.26138,8.06913,8.08674,1486206.85877265,0
+SBS.US,D,20170509,000000,8.09559,8.37503,8.07808,8.36617,3618248.4564973246,0
+SBS.US,D,20170510,000000,8.49771,8.57536,8.33115,8.38359,3128525.7029538746,0
+SBS.US,D,20170511,000000,8.44479,8.44479,8.26138,8.28766,2354364.00221365,0
+SBS.US,D,20170512,000000,8.41861,8.67649,8.40985,8.66311,2839400.8323738747,0
+SBS.US,D,20170515,000000,8.82054,8.9081,8.44036,8.51465,2980313.1691374998,0
+SBS.US,D,20170516,000000,8.65407,9.17002,8.64608,9.14404,4898576.37297175,0
+SBS.US,D,20170517,000000,8.96073,9.05686,8.69833,8.78589,2840572.570631425,0
+SBS.US,D,20170518,000000,7.23969,8.26129,7.11739,7.38807,7319079.748624524,0
+SBS.US,D,20170519,000000,7.67625,8.01688,7.56271,7.7287,4071559.8040638496,0
+SBS.US,D,20170522,000000,7.52778,7.60322,7.23969,7.32706,3199007.097686575,0
+SBS.US,D,20170523,000000,7.46678,7.65008,7.41434,7.61515,3686505.8137640245,0
+SBS.US,D,20170524,000000,7.65008,7.88593,7.63719,7.79846,2489066.53807105,0
+SBS.US,D,20170525,000000,7.7898,7.87717,7.61515,7.69376,2339447.5064868247,0
+SBS.US,D,20170526,000000,7.7898,7.86408,7.69819,7.77229,1039644.8471272499,0
+SBS.US,D,20170530,000000,7.76372,7.912,7.74621,7.7898,1458196.34246475,0
+SBS.US,D,20170531,000000,7.80721,7.92085,7.79846,7.79846,2904928.59550985,0
+SBS.US,D,20170601,000000,7.85966,8.13909,7.84224,7.912,3928254.567730325,0
+SBS.US,D,20170602,000000,7.92942,7.95569,7.80289,7.83358,1966274.612631525,0
+SBS.US,D,20170605,000000,7.73746,7.88593,7.7056,7.79846,2214757.257814325,0
+SBS.US,D,20170606,000000,7.82473,7.96454,7.80721,7.93827,2180047.8582870746,0
+SBS.US,D,20170607,000000,7.92085,8.01255,7.89468,7.96454,1334268.0325537499,0
+SBS.US,D,20170608,000000,7.77229,7.9733,7.70252,7.95569,1400742.0412597498,0
+SBS.US,D,20170609,000000,7.9733,8.10425,7.9733,8.01688,1611404.723403825,0
+SBS.US,D,20170612,000000,7.99071,8.07808,7.90334,7.92942,2126056.259859,0
+SBS.US,D,20170613,000000,7.95569,8.09117,7.85966,8.08674,2188539.3568899,0
+SBS.US,D,20170614,000000,8.14794,8.28766,8.09559,8.1566,1977621.3222960248,0
+SBS.US,D,20170615,000000,8.09559,8.11292,7.85523,8.04306,1469876.65774915,0
+SBS.US,D,20170616,000000,8.09559,8.40985,8.0649,8.36617,5505816.854359849,0
+SBS.US,D,20170619,000000,8.33999,8.40985,8.19143,8.26138,2153691.9846679997,0
+SBS.US,D,20170620,000000,8.20904,8.27015,8.02564,8.09559,1916637.3912607247,0
+SBS.US,D,20170621,000000,8.14794,8.18278,8.10425,8.14794,2127184.7529435996,0
+SBS.US,D,20170622,000000,8.1566,8.18278,8.08674,8.14794,3424138.3791233497,0
+SBS.US,D,20170623,000000,8.14794,8.17402,8.05181,8.09559,2200158.923002775,0
+SBS.US,D,20170626,000000,8.1566,8.35751,8.1566,8.27024,3230441.1901863497,0
+SBS.US,D,20170627,000000,8.21789,8.21789,8.0038,8.0343,2034555.6517786498,0
+SBS.US,D,20170628,000000,8.13909,8.16535,7.98196,8.10425,1628029.4034621748,0
+SBS.US,D,20170629,000000,8.10425,8.17402,7.98196,8.16535,1361367.311288775,0
+SBS.US,D,20170630,000000,8.30507,8.3706,8.26138,8.31373,1952160.211898225,0
+SBS.US,D,20170703,000000,8.47096,8.47096,8.31373,8.35751,1173792.403265125,0
+SBS.US,D,20170705,000000,8.4012,8.51465,8.26138,8.44479,1608951.0746624,0
+SBS.US,D,20170706,000000,8.42737,8.47538,8.33999,8.36617,1662094.2439830748,0
+SBS.US,D,20170707,000000,8.42737,8.45344,8.20019,8.37503,1771924.627512375,0
+SBS.US,D,20170710,000000,8.44479,8.66311,8.42737,8.58431,1661025.4704230248,0
+SBS.US,D,20170711,000000,8.6023,8.74586,8.52802,8.66311,1095874.8980789748,0
+SBS.US,D,20170712,000000,8.78589,8.92879,8.65859,8.88991,1995226.2262745749,0
+SBS.US,D,20170713,000000,8.94283,9.17002,8.91656,9.06446,1960615.6728569248,0
+SBS.US,D,20170714,000000,9.10786,9.34417,9.09179,9.29992,2460363.0693489746,0
+SBS.US,D,20170717,000000,9.38748,9.57992,9.27586,9.53663,2938898.70850905,0
+SBS.US,D,20170718,000000,9.45772,9.89456,9.42308,9.78102,3312984.8992311745,0
+SBS.US,D,20170719,000000,9.76373,9.80705,9.65498,9.77238,1962911.7856111748,0
+SBS.US,D,20170720,000000,9.74538,9.78102,9.63669,9.78102,2333495.11732435,0
+SBS.US,D,20170721,000000,9.79928,9.82045,9.70212,9.76373,2697793.4839021247,0
+SBS.US,D,20170724,000000,9.76373,9.77238,9.51065,9.58859,2602961.9678576495,0
+SBS.US,D,20170725,000000,9.61553,9.65016,9.34417,9.38748,1661688.5630749248,0
+SBS.US,D,20170726,000000,9.37112,9.55491,9.29992,9.54624,2051641.6136817997,0
+SBS.US,D,20170727,000000,9.73674,9.82531,9.62322,9.73674,1488210.551786,0
+SBS.US,D,20170728,000000,9.65979,9.72042,9.41538,9.49236,2856612.411207975,0
+SBS.US,D,20170731,000000,9.58859,9.60494,9.37112,9.3971,1476544.65155925,0
+SBS.US,D,20170801,000000,9.46734,9.54624,9.35284,9.43174,2225113.447088875,0
+SBS.US,D,20170802,000000,9.43174,9.58859,9.37112,9.54624,1858638.4068059498,0
+SBS.US,D,20170803,000000,9.56261,9.6059,9.46734,9.49236,1534780.4548182748,0
+SBS.US,D,20170804,000000,9.5193,9.53663,9.3971,9.45772,912820.1402755749,0
+SBS.US,D,20170807,000000,9.29992,9.527,9.01259,9.47504,1283882.2578321248,0
+SBS.US,D,20170808,000000,9.37112,9.44906,9.18733,9.21235,1461210.1191605749,0
+SBS.US,D,20170809,000000,9.08236,9.21235,9.00412,9.21235,1319005.5754433249,0
+SBS.US,D,20170810,000000,9.06446,9.11719,8.96073,8.99556,1126825.0565004998,0
+SBS.US,D,20170811,000000,8.9081,9.14404,8.85517,9.09179,965723.4018510749,0
+SBS.US,D,20170814,000000,8.58431,8.79417,8.5361,8.78589,2947992.5505922497,0
+SBS.US,D,20170815,000000,8.61933,8.69833,8.2789,8.30507,3018322.587219625,0
+SBS.US,D,20170816,000000,8.47096,8.50569,8.37503,8.47096,2284329.4742680998,0
+SBS.US,D,20170817,000000,8.53254,8.554,8.26581,8.27024,2521148.2785181,0
+SBS.US,D,20170818,000000,8.34885,8.50569,8.29631,8.48847,1722457.29789245,0
+SBS.US,D,20170821,000000,8.51465,8.57536,8.47538,8.50569,1329142.4499122,0
+SBS.US,D,20170822,000000,8.57536,8.62376,8.51907,8.57536,4009835.556853525,0
+SBS.US,D,20170823,000000,8.56737,8.65407,8.53254,8.56737,1844678.4531188998,0
+SBS.US,D,20170824,000000,8.61029,8.66311,8.57536,8.59316,1737652.8279495,0
+SBS.US,D,20170825,000000,8.6023,8.63714,8.52349,8.58431,1876930.0853168247,0
+SBS.US,D,20170828,000000,8.6023,8.63271,8.54505,8.55843,906153.17611245,0
+SBS.US,D,20170829,000000,8.58431,8.74221,8.56737,8.68929,2205551.18421085,0
+SBS.US,D,20170830,000000,8.68101,8.80235,8.65407,8.79417,1711382.4150293497,0
+SBS.US,D,20170831,000000,8.99556,9.02106,8.79783,8.89877,2326756.077872975,0
+SBS.US,D,20170901,000000,8.9692,9.14404,8.9692,9.13604,1943724.3142320497,0
+SBS.US,D,20170905,000000,9.11719,9.16039,9.00412,9.05686,2816702.2648099996,0
+SBS.US,D,20170906,000000,9.33456,9.35284,9.14404,9.29992,2414969.02316215,0
+SBS.US,D,20170907,000000,9.34417,9.46734,9.33166,9.42308,1781436.506267425,0
+SBS.US,D,20170908,000000,9.40576,9.44425,9.32686,9.40576,2188472.4298365247,0
+SBS.US,D,20170911,000000,9.46734,9.54624,9.43944,9.47504,1884009.937916925,0
+SBS.US,D,20170912,000000,9.43944,9.59724,9.43944,9.4837,3337405.0365372496,0
+SBS.US,D,20170913,000000,9.38748,9.48755,9.26623,9.28452,2654817.0488126,0
+SBS.US,D,20170914,000000,9.29992,9.30954,9.17002,9.2316,3418778.0369714997,0
+SBS.US,D,20170915,000000,9.196,9.41538,9.18733,9.40576,2607023.925174025,0
+SBS.US,D,20170918,000000,9.38748,9.57608,9.196,9.24122,1911441.7926248747,0
+SBS.US,D,20170919,000000,9.25662,9.25662,9.00412,9.038,2887302.068944825,0
+SBS.US,D,20170920,000000,9.09179,9.37112,9.09179,9.34417,1685386.917851525,0
+SBS.US,D,20170921,000000,9.32686,9.3615,9.18733,9.29992,2915159.16785345,0
+SBS.US,D,20170922,000000,9.29992,9.55491,9.24699,9.54624,2470341.3781836997,0
+SBS.US,D,20170925,000000,9.44906,9.5193,9.28452,9.37978,2315807.8415877996,0
+SBS.US,D,20170926,000000,9.29992,9.37112,9.20466,9.2316,1627860.5413582749,0
+SBS.US,D,20170927,000000,9.15173,9.18733,8.83689,8.97767,2264731.1737459498,0
+SBS.US,D,20170928,000000,8.9334,8.99556,8.79417,8.96073,1473442.3252235749,0
+SBS.US,D,20170929,000000,9.07293,9.26623,9.00412,9.13604,1500013.395060425,0
+SBS.US,D,20171002,000000,9.13604,9.32686,9.08708,9.29992,1486389.106287225,0
+SBS.US,D,20171003,000000,9.34417,9.41538,9.27586,9.3615,2364407.1788077997,0
+SBS.US,D,20171004,000000,9.38748,9.47889,9.2518,9.37978,1510717.6050125249,0
+SBS.US,D,20171005,000000,9.61553,9.63188,9.34417,9.37978,1109706.14589415,0
+SBS.US,D,20171006,000000,9.22198,9.31819,9.13894,9.26623,893830.3611156499,0
+SBS.US,D,20171009,000000,9.44906,9.50198,9.35284,9.43944,1805802.072283825,0
+SBS.US,D,20171010,000000,9.53663,9.53663,9.2316,9.26623,2025499.906633525,0
+SBS.US,D,20171011,000000,9.37978,9.41538,9.13133,9.21235,2531491.082381975,0
+SBS.US,D,20171012,000000,9.18733,9.24122,9.05214,9.17002,1454543.1549974498,0
+SBS.US,D,20171013,000000,9.26623,9.29992,8.9512,8.96073,2470137.5080826497,0
+SBS.US,D,20171016,000000,8.97767,8.97767,8.66311,8.72393,2565885.4099348746,0
+SBS.US,D,20171017,000000,8.73307,8.74221,8.50569,8.62819,2692999.4475865248,0
+SBS.US,D,20171018,000000,8.66311,8.72017,8.56737,8.57536,1598699.9093793,0
+SBS.US,D,20171019,000000,8.4622,8.51012,8.31373,8.37503,3274636.7272942746,0
+SBS.US,D,20171020,000000,8.49771,8.49771,8.31373,8.40985,1783913.836889275,0
+SBS.US,D,20171023,000000,8.29631,8.41861,8.18719,8.22646,1930782.6814032749,0
+SBS.US,D,20171024,000000,8.20904,8.25262,8.14794,8.24397,2468378.8710493497,0
+SBS.US,D,20171025,000000,8.26138,8.29631,7.98196,8.17402,1173569.9995185249,0
+SBS.US,D,20171026,000000,8.30507,8.36617,8.07808,8.11292,1760326.6839859749,0
+SBS.US,D,20171027,000000,8.10425,8.21789,8.07808,8.20904,1327380.7239379748,0
+SBS.US,D,20171030,000000,7.99937,8.20019,7.92942,7.9733,2690186.4520508246,0
+SBS.US,D,20171031,000000,7.96454,7.99071,7.85099,7.96454,1495378.9540259498,0
+SBS.US,D,20171101,000000,8.01688,8.18278,7.98196,8.09559,2420524.99823925,0
+SBS.US,D,20171102,000000,7.99071,8.11292,7.81607,8.01688,2236402.496522775,0
+SBS.US,D,20171103,000000,7.90334,7.92085,7.61515,7.7287,2896892.2008699747,0
+SBS.US,D,20171106,000000,7.85099,7.95569,7.77229,7.92085,2478431.314466275,0
+SBS.US,D,20171107,000000,7.83358,7.84224,7.58023,7.62401,2544139.265822875,0
+SBS.US,D,20171108,000000,7.71138,7.87717,7.67183,7.81607,1573337.6450911,0
+SBS.US,D,20171109,000000,7.80721,7.83358,7.60639,7.75497,2067421.9832206499,0
+SBS.US,D,20171110,000000,7.6675,7.7898,7.62401,7.77229,2286870.6430023997,0
+SBS.US,D,20171113,000000,7.71994,7.93827,7.67625,7.93827,3095161.022375975,0
+SBS.US,D,20171114,000000,7.85099,7.86851,7.68934,7.80721,3433978.715263425,0
+SBS.US,D,20171115,000000,7.92942,8.31373,7.912,8.21789,3251077.3748592995,0
+SBS.US,D,20171116,000000,8.20904,8.29631,8.11292,8.25262,2964712.987819275,0
+SBS.US,D,20171117,000000,8.13043,8.32258,8.12167,8.26138,1366482.597460575,0
+SBS.US,D,20171120,000000,8.26138,8.52349,8.23531,8.49771,2363319.8716022,0
+SBS.US,D,20171121,000000,8.52349,8.71565,8.51465,8.68929,3921119.1141935745,0
+SBS.US,D,20171122,000000,8.9512,9.21235,8.94283,9.196,7309361.940474475,0
+SBS.US,D,20171124,000000,8.97767,9.06821,8.94283,9.04743,1506052.2745687999,0
+SBS.US,D,20171127,000000,9.17002,9.196,8.94746,9.05686,1968659.2750256248,0
+SBS.US,D,20171128,000000,9.14404,9.27586,9.05503,9.11719,1168935.55848405,0
+SBS.US,D,20171129,000000,8.99556,9.02106,8.88077,8.9512,1641983.1792673748,0
+SBS.US,D,20171130,000000,8.76762,8.81149,8.54957,8.70651,1967118.9231510249,0
+SBS.US,D,20171201,000000,8.66311,8.78127,8.58431,8.71565,1296753.8746665998,0
+SBS.US,D,20171204,000000,8.80235,9.01259,8.80235,8.96073,1550564.942945025,0
+SBS.US,D,20171205,000000,8.92503,9.01259,8.84613,8.9081,943791.9212835749,0
+SBS.US,D,20171206,000000,8.99556,9.04743,8.88077,8.94283,933926.8736160999,0
+SBS.US,D,20171207,000000,8.63714,8.83689,8.62819,8.78589,1007030.7791941249,0
+SBS.US,D,20171208,000000,8.85517,8.89877,8.75953,8.78589,837810.3581468249,0
+SBS.US,D,20171211,000000,8.77685,8.88991,8.75029,8.83689,1171179.1592425748,0
+SBS.US,D,20171212,000000,8.6023,8.94283,8.56737,8.88991,1894385.690484,0
+SBS.US,D,20171213,000000,8.88077,8.9512,8.70651,8.75953,1483869.5601394,0
+SBS.US,D,20171214,000000,8.66311,8.79417,8.62376,8.67196,1046462.1397487249,0
+SBS.US,D,20171215,000000,8.80235,8.86442,8.72017,8.75953,2146110.693991075,0
+SBS.US,D,20171218,000000,8.81149,8.9334,8.78964,8.80235,887166.48589345,0
+SBS.US,D,20171219,000000,8.82054,8.92503,8.78589,8.84613,1081479.4037215,0
+SBS.US,D,20171220,000000,8.91656,9.02953,8.88991,8.98614,1088387.3052767748,0
+SBS.US,D,20171221,000000,8.94283,9.14404,8.94283,9.06446,1028036.6071310999,0
+SBS.US,D,20171222,000000,8.94283,8.9692,8.83689,8.91656,657610.8114050999,0
+SBS.US,D,20171226,000000,9.038,9.10786,9.01259,9.07293,492046.66676602495,0
+SBS.US,D,20171227,000000,9.11719,9.17771,9.07293,9.08236,614081.45589,0
+SBS.US,D,20171228,000000,9.13604,9.16039,9.04271,9.11719,661339.163101575,0
+SBS.US,D,20171229,000000,9.14404,9.2316,9.11719,9.12662,523743.3192444249,0
+SBS.US,D,20180102,000000,9.24122,9.34417,9.20466,9.26623,838543.4667930249,0
+SBS.US,D,20180103,000000,9.24699,9.26623,9.14404,9.17771,1277040.25368325,0
+SBS.US,D,20180104,000000,9.14404,9.17771,8.92118,8.94283,1919747.9547721997,0
+SBS.US,D,20180105,000000,8.98614,9.12662,8.9512,9.08236,932937.3828731249,0
+SBS.US,D,20180108,000000,9.02953,9.2518,9.00412,9.22198,1020954.69523705,0
+SBS.US,D,20180109,000000,9.11719,9.16039,9.02481,9.06446,877192.2956466249,0
+SBS.US,D,20180110,000000,8.99556,9.08236,8.92879,8.9334,798390.32370895,0
+SBS.US,D,20180111,000000,9.01259,9.14404,8.96448,9.12662,1536423.7713903747,0
+SBS.US,D,20180112,000000,9.05686,9.24699,9.04743,9.17771,989059.320892475,0
+SBS.US,D,20180116,000000,9.15173,9.26623,9.13604,9.18733,1171589.9883855998,0
+SBS.US,D,20180117,000000,9.54624,9.69731,9.44425,9.61553,2571848.0955670998,0
+SBS.US,D,20180118,000000,9.65016,9.69443,9.51065,9.5193,1587101.9658529,0
+SBS.US,D,20180119,000000,9.72042,9.72042,9.60206,9.63188,1350887.5643772248,0
+SBS.US,D,20180122,000000,9.68577,9.72042,9.58473,9.63188,1043085.9273176999,0
+SBS.US,D,20180123,000000,9.4837,9.59724,9.38266,9.47504,956215.641683925,0
+SBS.US,D,20180124,000000,9.70212,9.94652,9.49717,9.91184,4529360.412441375,0
+SBS.US,D,20180125,000000,9.94652,10.1216,9.78967,9.91184,1973962.9865938497,0
+SBS.US,D,20180126,000000,9.83395,10.0159,9.77626,10.0159,2039914.9642835248,0
+SBS.US,D,20180129,000000,9.95613,10.0861,9.85988,9.97352,1233950.557426475,0
+SBS.US,D,20180130,000000,9.97352,10.0735,9.8898,10.0159,1182298.3169256,0
+SBS.US,D,20180131,000000,10.1553,10.1823,9.80705,9.9032,2368078.89992065,0
+SBS.US,D,20180201,000000,10.1304,10.2092,9.93884,9.93884,1604735.69994675,0
+SBS.US,D,20180202,000000,9.62322,9.66653,9.54144,9.57126,1189950.6532438,0
+SBS.US,D,20180205,000000,9.43944,9.47504,9.11719,9.14404,1580940.5583544997,0
+SBS.US,D,20180206,000000,9.02106,9.44906,8.99556,9.41538,1664321.3703899998,0
+SBS.US,D,20180207,000000,9.3615,9.50198,9.17002,9.17002,1267469.685050625,0
+SBS.US,D,20180208,000000,9.29125,9.29992,8.84613,8.85517,2164489.8924948247,0
+SBS.US,D,20180209,000000,8.9512,8.97767,8.63271,8.9081,1588287.089521125,0
+SBS.US,D,20180212,000000,8.87259,9.18733,8.83689,9.17771,1402273.1263115748,0
+SBS.US,D,20180213,000000,9.196,9.35284,9.10786,9.34417,1535319.989833175,0
+SBS.US,D,20180214,000000,9.25662,9.68577,9.24122,9.6059,3742644.2261349745,0
+SBS.US,D,20180215,000000,9.55491,9.68577,9.527,9.58859,1170202.0242633,0
+SBS.US,D,20180216,000000,9.50198,9.74538,9.49236,9.62322,958618.837723575,0
+SBS.US,D,20180220,000000,9.76373,9.8426,9.76373,9.76373,1279422.8567833998,0
+SBS.US,D,20180221,000000,9.91184,9.98216,9.75509,9.75509,1870896.354043325,0
+SBS.US,D,20180222,000000,9.83395,9.86863,9.75509,9.80705,956246.5310931749,0
+SBS.US,D,20180223,000000,9.8763,10.06,9.8426,10.0428,1525728.82826105,0
+SBS.US,D,20180226,000000,10.1043,10.1304,9.99945,10.0428,1362195.1474566748,0
+SBS.US,D,20180227,000000,10.1996,10.3708,10.0255,10.2352,3653989.562293525,0
+SBS.US,D,20180228,000000,10.4277,10.4277,10.0514,10.06,1671653.486498975,0
+SBS.US,D,20180301,000000,10.2188,10.4449,10.1534,10.2092,3031497.949911725,0
+SBS.US,D,20180302,000000,10.1832,10.1996,9.94652,10.0428,4263342.8792743245,0
+SBS.US,D,20180305,000000,10.0697,10.2352,10.011,10.1043,3239263.20546815,0
+SBS.US,D,20180306,000000,10.2188,10.3622,10.1304,10.1746,2464818.3518097997,0
+SBS.US,D,20180307,000000,10.1746,10.1832,9.96477,10.1043,1806967.632659525,0
+SBS.US,D,20180308,000000,10.1043,10.1216,9.92923,10.0428,1823606.7277755248,0
+SBS.US,D,20180309,000000,10.2255,10.3661,10.1698,10.19,1987891.0212246748,0
+SBS.US,D,20180312,000000,10.2255,10.2439,9.9773,10.14,3135955.635525475,0
+SBS.US,D,20180313,000000,10.1477,10.2881,10.1043,10.19,2358707.0531542,0
+SBS.US,D,20180314,000000,10.2708,10.2708,10.1304,10.19,1347179.8056202498,0
+SBS.US,D,20180315,000000,10.0957,10.14,9.99945,10.0159,2057251.1304016,0
+SBS.US,D,20180316,000000,10.0159,10.1043,9.90417,10.0783,5581195.250105649,0
+SBS.US,D,20180319,000000,10.19,10.3488,10.0514,10.19,1853540.6246327248,0
+SBS.US,D,20180320,000000,10.1746,10.1832,9.94652,10.0081,1343983.7814098499,0
+SBS.US,D,20180321,000000,10.06,10.3045,10.0428,10.2881,2888434.6806173245,0
+SBS.US,D,20180322,000000,10.3661,10.3661,10.06,10.0783,2034140.7040477248,0
+SBS.US,D,20180323,000000,10.1043,10.1649,9.89456,9.92923,1695094.4295318248,0
+SBS.US,D,20180326,000000,10.06,10.1477,9.97352,10.14,1308581.429468425,0
+SBS.US,D,20180327,000000,9.43174,9.4837,9.20851,9.2316,5957793.779446774,0
+SBS.US,D,20180328,000000,9.17002,9.18733,8.81611,9.01259,2865585.7845950997,0
+SBS.US,D,20180329,000000,9.02953,9.28452,8.94283,9.24699,3223076.1253741747,0
+SBS.US,D,20180402,000000,9.14404,9.16039,8.9692,9.00412,1447013.3466692748,0
+SBS.US,D,20180403,000000,9.16039,9.18733,9.04463,9.10786,1425508.139949425,0
+SBS.US,D,20180404,000000,8.81149,8.91656,8.73307,8.85517,2109313.170398525,0
+SBS.US,D,20180405,000000,8.96073,8.98614,8.77685,8.97767,2431948.931426875,0
+SBS.US,D,20180406,000000,8.92503,8.94283,8.73307,8.76762,1574402.30006325,0
+SBS.US,D,20180409,000000,8.77685,8.79783,8.54053,8.55843,1870960.192155775,0
+SBS.US,D,20180410,000000,8.39244,8.58075,8.30507,8.50569,1509891.828138575,0
+SBS.US,D,20180411,000000,8.48847,8.82054,8.47981,8.75029,1252628.353552975,0
+SBS.US,D,20180412,000000,8.72393,8.77685,8.61933,8.65407,1558055.62468815,0
+SBS.US,D,20180413,000000,8.64608,8.67649,8.53341,8.65407,1742853.574820225,0
+SBS.US,D,20180416,000000,8.68101,8.68929,8.47981,8.50569,1779914.6880383748,0
+SBS.US,D,20180417,000000,8.52349,8.59778,8.49771,8.54053,1809041.3416671748,0
+SBS.US,D,20180418,000000,8.59316,8.78589,8.59316,8.75029,2164944.9964577747,0
+SBS.US,D,20180419,000000,8.70651,8.88991,8.68101,8.85517,1381452.6348300998,0
+SBS.US,D,20180420,000000,8.77685,8.82977,8.62819,8.78589,1513218.6175147998,0
+SBS.US,D,20180423,000000,8.71565,8.76762,8.59316,8.75029,1596910.3829367498,0
+SBS.US,D,20180424,000000,8.75953,8.87259,8.64608,8.72393,2193824.5348125747,0
+SBS.US,D,20180425,000000,8.67196,8.73759,8.55843,8.73307,1658148.6367748748,0
+SBS.US,D,20180426,000000,8.79417,8.90348,8.75029,8.84613,1843850.616951,0
+SBS.US,D,20180427,000000,8.99556,9.06821,8.9512,9.00412,1551003.5725563748,0
+SBS.US,D,20180430,000000,8.89636,9.08428,8.89636,8.92407,1741392.5057626998,0
+SBS.US,D,20180501,000000,8.91474,8.92407,8.74394,8.89636,1547094.0029922999,0
+SBS.US,D,20180502,000000,8.70834,8.8342,8.58353,8.70834,2219833.417401075,0
+SBS.US,D,20180503,000000,8.64608,8.67735,8.45826,8.59239,1197015.0611392749,0
+SBS.US,D,20180504,000000,8.51195,8.63714,8.47616,8.57459,1938764.5047534748,0
+SBS.US,D,20180507,000000,8.22578,8.27495,8.14535,8.15429,1645270.8420585499,0
+SBS.US,D,20180508,000000,8.32412,8.32412,8.0649,8.19903,1262936.1494196998,0
+SBS.US,D,20180509,000000,8.19018,8.23031,8.09174,8.11849,1776589.9579560999,0
+SBS.US,D,20180510,000000,7.86822,7.88612,7.63565,7.67135,3352030.14217015,0
+SBS.US,D,20180511,000000,7.68049,7.71609,7.11711,7.17974,3941145.747857325,0
+SBS.US,D,20180514,000000,7.26009,7.32283,6.84883,6.91157,5319215.99237455,0
+SBS.US,D,20180515,000000,6.84883,6.90263,6.59856,6.77734,6496136.4631497245,0
+SBS.US,D,20180516,000000,6.7148,6.79524,6.66111,6.74155,2578293.6856306,0
+SBS.US,D,20180517,000000,6.7148,6.7505,6.56276,6.67005,3836374.0199161996,0
+SBS.US,D,20180518,000000,6.3482,6.41073,6.24091,6.3124,6273840.829482099,0
+SBS.US,D,20180521,000000,6.37504,6.37946,6.16941,6.26765,2602608.798945225,0
+SBS.US,D,20180522,000000,6.35704,6.4958,6.29459,6.41073,2459034.824751225,0
+SBS.US,D,20180523,000000,6.42863,6.4422,6.3124,6.41073,2163140.0253105997,0
+SBS.US,D,20180524,000000,6.35704,6.37504,6.2945,6.35704,1683742.5716324497,0
+SBS.US,D,20180525,000000,6.41969,6.57182,6.3303,6.35704,2584551.87994465,0
+SBS.US,D,20180529,000000,6.18731,6.27228,6.15152,6.18731,1592178.12543965,0
+SBS.US,D,20180530,000000,6.25871,6.28565,6.11572,6.17846,2457764.240384075,0
+SBS.US,D,20180531,000000,6.23195,6.24091,6.11841,6.14256,952428.600109875,0
+SBS.US,D,20180601,000000,6.18731,6.24091,5.97716,6.01737,2009471.3921736998,0
+SBS.US,D,20180604,000000,6.08897,6.13362,5.99053,6.11572,2454219.1658491497,0
+SBS.US,D,20180605,000000,6.03518,6.08011,5.82955,5.82955,1641281.9896773999,0
+SBS.US,D,20180606,000000,5.77605,5.86535,5.71341,5.8564,3521388.5359120998,0
+SBS.US,D,20180607,000000,5.70446,5.79395,5.45409,5.65087,4833038.313366025,0
+SBS.US,D,20180608,000000,5.8028,5.87439,5.58813,5.82955,2261207.7217975,0
+SBS.US,D,20180611,000000,5.77605,5.90114,5.66867,5.73121,3182379.3286872995,0
+SBS.US,D,20180612,000000,5.71341,5.86535,5.71341,5.8028,2073979.8048044248,0
+SBS.US,D,20180613,000000,5.79395,5.79395,5.52558,5.60603,2002886.7997685748,0
+SBS.US,D,20180614,000000,5.63297,5.71341,5.49884,5.56128,3201658.4386472,0
+SBS.US,D,20180615,000000,5.48094,5.50768,5.3289,5.48094,7888180.046764675,0
+SBS.US,D,20180618,000000,5.45409,5.51664,5.40492,5.48094,2255807.223413625,0
+SBS.US,D,20180619,000000,5.48988,5.72679,5.45409,5.65972,1919838.5637059999,0
+SBS.US,D,20180620,000000,5.72236,5.76758,5.64182,5.70446,1638612.1150712247,0
+SBS.US,D,20180621,000000,5.65087,5.72236,5.50768,5.51664,1704610.4268747747,0
+SBS.US,D,20180622,000000,5.54339,5.54339,5.34237,5.39155,1464114.7532770499,0
+SBS.US,D,20180625,000000,5.47199,5.54339,5.38259,5.48988,1405310.584887825,0
+SBS.US,D,20180626,000000,5.50768,5.50768,5.33785,5.37365,1622693.7728377248,0
+SBS.US,D,20180627,000000,5.30206,5.33785,5.11433,5.16802,2529338.0905572497,0
+SBS.US,D,20180628,000000,5.21267,5.26636,5.13213,5.22161,1410840.8187905499,0
+SBS.US,D,20180629,000000,5.24846,5.43619,5.23057,5.37365,2452133.1010777997,0
+SBS.US,D,20180702,000000,5.3111,5.36461,5.26184,5.31996,1203172.3500497749,0
+SBS.US,D,20180703,000000,5.35575,5.44072,5.2932,5.37365,736217.150417525,0
+SBS.US,D,20180705,000000,5.41829,5.46294,5.3468,5.38259,810599.8775384999,0
+SBS.US,D,20180706,000000,5.37365,5.62393,5.34237,5.59717,1403636.378906475,0
+SBS.US,D,20180709,000000,5.64182,5.64182,5.39155,5.55243,1293157.317782925,0
+SBS.US,D,20180710,000000,5.60603,5.65972,5.54791,5.60603,1234526.1300855,0
+SBS.US,D,20180711,000000,5.54339,5.57033,5.44504,5.46294,1142836.06696175,0
+SBS.US,D,20180712,000000,5.51664,5.58813,5.48988,5.52558,1348483.3386906,0
+SBS.US,D,20180713,000000,5.50768,5.57927,5.40039,5.56128,931306.422064725,0
+SBS.US,D,20180716,000000,5.55243,5.62393,5.51664,5.58813,867064.6880005249,0
+SBS.US,D,20180717,000000,5.67771,5.89219,5.65972,5.84745,1938376.3278438998,0
+SBS.US,D,20180718,000000,5.8564,5.87439,5.69561,5.71341,1237113.6329336748,0
+SBS.US,D,20180719,000000,5.55243,5.78491,5.50768,5.75806,2577756.2099096496,0
+SBS.US,D,20180720,000000,6.02623,6.03518,5.85197,5.87439,1573537.39660425,0
+SBS.US,D,20180723,000000,5.8564,5.87882,5.77153,5.87439,622152.858527025,0
+SBS.US,D,20180724,000000,5.95474,6.18731,5.91904,6.16941,1293890.4264291248,0
+SBS.US,D,20180725,000000,6.28565,6.3124,6.16046,6.28565,1797473.25790305,0
+SBS.US,D,20180726,000000,6.24091,6.28565,6.16941,6.16941,1190479.89178895,0
+SBS.US,D,20180727,000000,6.2052,6.23195,6.04413,6.10686,1695820.3306492,0
+SBS.US,D,20180730,000000,6.12466,6.17846,6.0756,6.12466,784480.8227236749,0
+SBS.US,D,20180731,000000,6.08011,6.10686,5.95474,5.99053,1202428.944933825,0
+SBS.US,D,20180801,000000,5.99053,6.09792,5.94579,5.99053,1406894.1819353749,0
+SBS.US,D,20180802,000000,5.97263,6.05307,5.91904,6.00843,1045413.9591281749,0
+SBS.US,D,20180803,000000,6.13362,6.38398,6.09349,6.2945,1066803.8453868248,0
+SBS.US,D,20180806,000000,6.26765,6.39284,6.26765,6.3303,818697.0213498999,0
+SBS.US,D,20180807,000000,6.36599,6.48233,6.28565,6.30354,901305.59815415,0
+SBS.US,D,20180808,000000,6.28565,6.44653,6.19616,6.21405,1489071.3366571,0
+SBS.US,D,20180809,000000,6.18731,6.24091,6.05307,6.18731,1013565.9485444499,0
+SBS.US,D,20180810,000000,5.93694,5.96368,5.65972,5.67771,1541436.0928646747,0
+SBS.US,D,20180813,000000,5.54339,5.84292,5.52558,5.81165,1116256.7599491,0
+SBS.US,D,20180814,000000,5.88324,6.03518,5.78048,5.98158,1571340.1299595998,0
+SBS.US,D,20180815,000000,5.83859,5.95474,5.79395,5.91009,951541.044417425,0
+SBS.US,D,20180816,000000,5.97263,6.04874,5.79395,5.86535,949359.2224773999,0
+SBS.US,D,20180817,000000,5.75806,5.78048,5.55243,5.73121,1727716.7346407499,0
+SBS.US,D,20180820,000000,5.66867,5.69994,5.57033,5.67771,1054284.3678177998,0
+SBS.US,D,20180821,000000,5.65087,5.71341,5.48094,5.49884,1465544.932925325,0
+SBS.US,D,20180822,000000,5.46294,5.64182,5.44504,5.64182,1362817.054229575,0
+SBS.US,D,20180823,000000,5.63297,5.64182,5.3111,5.3111,1393253.4188105748,0
+SBS.US,D,20180824,000000,5.40039,5.43619,5.29773,5.40039,1370524.9914844248,0
+SBS.US,D,20180827,000000,5.43619,5.58813,5.43619,5.53453,953957.6258677499,0
+SBS.US,D,20180828,000000,5.48094,5.50778,5.37365,5.41829,916743.0952503249,0
+SBS.US,D,20180829,000000,5.44504,5.53453,5.39155,5.47199,1530216.0297780999,0
+SBS.US,D,20180830,000000,5.39155,5.40945,5.23057,5.28426,1430425.7339020248,0
+SBS.US,D,20180831,000000,5.26636,5.43619,5.23057,5.37365,1726366.8674565249,0
+SBS.US,D,20180904,000000,5.15887,5.27531,5.10538,5.22161,1268118.362644875,0
+SBS.US,D,20180905,000000,5.18591,5.34237,5.15887,5.23057,1291570.6317944499,0
+SBS.US,D,20180906,000000,5.17687,5.36461,5.1455,5.36461,2269884.556855825,0
+SBS.US,D,20180907,000000,5.45409,5.65519,5.38259,5.45409,1527531.740114275,0
+SBS.US,D,20180910,000000,5.44504,5.48537,5.28426,5.30206,1828997.959336625,0
+SBS.US,D,20180911,000000,5.15003,5.17687,5.06054,5.16802,2273052.7805978996,0
+SBS.US,D,20180912,000000,5.17687,5.33785,5.17687,5.27531,1799614.9236110498,0
+SBS.US,D,20180913,000000,5.23057,5.3111,5.11433,5.15887,3291215.0732387495,0
+SBS.US,D,20180914,000000,5.18591,5.22161,4.98915,5.09643,3064871.8973124,0
+SBS.US,D,20180917,000000,5.09643,5.28426,5.06968,5.24846,1888068.8062923749,0
+SBS.US,D,20180918,000000,5.23951,5.37365,5.18591,5.2932,2032714.6429873498,0
+SBS.US,D,20180919,000000,5.3111,5.37365,5.18591,5.21267,1233983.5061296748,0
+SBS.US,D,20180920,000000,5.28426,5.3289,5.20362,5.26636,1810183.2201624499,0
+SBS.US,D,20180921,000000,5.27531,5.50768,5.26636,5.46294,4751682.81693035,0
+SBS.US,D,20180924,000000,5.49884,5.53453,5.26636,5.28426,1408564.269328825,0
+SBS.US,D,20180925,000000,5.17687,5.37817,5.12328,5.33785,1323415.55343725,0
+SBS.US,D,20180926,000000,5.39155,5.52558,5.33785,5.35575,1200413.9258037498,0
+SBS.US,D,20180927,000000,5.35575,5.61054,5.3468,5.45409,1678352.3697183249,0
+SBS.US,D,20180928,000000,5.40039,5.44072,5.25741,5.27531,1789253.5861016249,0
+SBS.US,D,20181001,000000,5.2932,5.30206,5.1993,5.23951,766995.357794225,0
+SBS.US,D,20181002,000000,5.48988,5.79395,5.47199,5.73121,2856799.8069574246,0
+SBS.US,D,20181003,000000,6.13362,6.15594,5.8028,5.92789,2918980.1877776748,0
+SBS.US,D,20181004,000000,5.94579,6.03076,5.79395,5.97263,2052786.5811179997,0
+SBS.US,D,20181005,000000,6.07107,6.18278,6.01286,6.08897,1695910.9395829998,0
+SBS.US,D,20181008,000000,6.38398,6.90263,6.3482,6.67005,5716569.11579075,0
+SBS.US,D,20181009,000000,6.75944,6.92947,6.66717,6.89367,3753042.6309354994,0
+SBS.US,D,20181010,000000,6.77734,6.77734,6.51812,6.56276,3382936.0257717497,0
+SBS.US,D,20181011,000000,6.61646,6.70585,6.43749,6.46433,2474478.4997292496,0
+SBS.US,D,20181012,000000,6.60751,6.60751,6.49137,6.52707,1994920.4211229999,0
+SBS.US,D,20181015,000000,6.54496,6.67005,6.45539,6.58971,3022175.5262000747,0
+SBS.US,D,20181016,000000,6.7505,6.75944,6.50022,6.60751,2647030.85838765,0
+SBS.US,D,20181017,000000,6.60751,6.90734,6.55603,6.77734,3254508.1585799996,0
+SBS.US,D,20181018,000000,6.7148,6.7684,6.52707,6.52707,2495927.075865475,0
+SBS.US,D,20181019,000000,6.64321,6.74607,6.58066,6.67901,2306271.2513053496,0
+SBS.US,D,20181022,000000,6.90263,6.99202,6.74607,6.83989,2973972.6030654497,0
+SBS.US,D,20181023,000000,6.75944,6.88473,6.70585,6.75944,2555779.4248752496,0
+SBS.US,D,20181024,000000,6.88473,6.88473,6.58066,6.58971,4015286.507939175,0
+SBS.US,D,20181025,000000,6.7148,6.7148,6.62541,6.65215,10042382.736332275,0
+SBS.US,D,20181026,000000,6.68805,6.80419,6.61646,6.6969,6867898.740649275,0
+SBS.US,D,20181029,000000,7.19764,7.2244,6.67005,6.72365,6813538.52860415,0
+SBS.US,D,20181030,000000,6.74155,6.83536,6.60751,6.68805,4207781.0692093745,0
+SBS.US,D,20181031,000000,6.6969,6.6969,6.50022,6.63426,3458379.2892769747,0
+SBS.US,D,20181101,000000,6.7505,6.84883,6.61646,6.75944,4719948.067513875,0
+SBS.US,D,20181102,000000,6.83989,6.96508,6.7684,6.92043,3011862.5820984747,0
+SBS.US,D,20181105,000000,6.81314,6.98306,6.7684,6.83989,2043683.4722120247,0
+SBS.US,D,20181106,000000,6.80419,6.85779,6.7148,6.77734,1295915.7420289498,0
+SBS.US,D,20181107,000000,6.83104,6.85326,6.66111,6.74155,1434691.56131945,0
+SBS.US,D,20181108,000000,6.72365,6.7505,6.44653,6.54496,1603701.9343838498,0
+SBS.US,D,20181109,000000,6.54496,6.54496,6.26996,6.38398,2024781.2130449747,0
+SBS.US,D,20181112,000000,6.51812,6.72817,6.49137,6.52707,2239360.67228195,0
+SBS.US,D,20181113,000000,6.45539,6.50022,6.38398,6.47347,2107948.8881566497,0
+SBS.US,D,20181114,000000,6.52707,6.58066,6.42411,6.51812,1988197.8560232248,0
+SBS.US,D,20181115,000000,6.51812,6.74155,6.49137,6.68805,1467463.16523975,0
+SBS.US,D,20181116,000000,6.60751,6.70142,6.58971,6.66111,1439129.3397817,0
+SBS.US,D,20181119,000000,6.61646,6.64321,6.53592,6.60751,2419347.08209985,0
+SBS.US,D,20181120,000000,6.55382,6.59856,6.46433,6.50917,1084036.017160425,0
+SBS.US,D,20181121,000000,6.51812,6.57633,6.48233,6.52707,3444696.3106261995,0
+SBS.US,D,20181123,000000,6.47347,6.52707,6.41198,6.45539,1680642.3045907249,0
+SBS.US,D,20181126,000000,6.38398,6.41969,6.22301,6.25871,4237022.013652399,0
+SBS.US,D,20181127,000000,6.38398,6.55382,6.36599,6.51812,3853216.98513325,0
+SBS.US,D,20181128,000000,6.61646,6.70585,6.47347,6.64321,2735547.54953445,0
+SBS.US,D,20181129,000000,6.65215,6.65215,6.54045,6.59856,1789801.358292325,0
+SBS.US,D,20181130,000000,6.50917,6.58066,6.39284,6.46433,1942122.1835389498,0
+SBS.US,D,20181203,000000,6.67005,6.68805,6.54496,6.57182,2366436.612995525,0
+SBS.US,D,20181204,000000,6.67901,6.74155,6.50022,6.52707,4227161.084572825,0
+SBS.US,D,20181206,000000,6.36599,6.53149,6.33914,6.50917,1921511.740040375,0
+SBS.US,D,20181207,000000,6.48233,6.57182,6.43749,6.53592,2684623.2694448996,0
+SBS.US,D,20181210,000000,6.49137,6.50022,6.35704,6.42863,1436893.9761989748,0
+SBS.US,D,20181211,000000,6.53592,6.65215,6.52255,6.58066,3013501.7800826747,0
+SBS.US,D,20181212,000000,7.07246,7.2065,7.00096,7.135,8890465.183051024,0
+SBS.US,D,20181213,000000,7.14395,7.1529,6.98759,7.12605,3486228.1510098,0
+SBS.US,D,20181214,000000,7.00096,7.00982,6.87569,6.91157,2026076.5089395249,0
+SBS.US,D,20181217,000000,6.98306,7.00096,6.80419,6.81314,2330813.9166014497,0
+SBS.US,D,20181218,000000,6.90263,6.93832,6.81314,6.85779,1567995.8365848,0
+SBS.US,D,20181219,000000,6.92043,7.01434,6.70585,6.75944,1985246.8877928748,0
+SBS.US,D,20181220,000000,7.12605,7.13943,6.97422,7.09026,2672783.358879375,0
+SBS.US,D,20181221,000000,7.03666,7.11268,6.92043,6.98306,3374095.4768443997,0
+SBS.US,D,20181224,000000,6.95622,6.98306,6.83104,6.87569,515690.45025294996,0
+SBS.US,D,20181226,000000,6.77734,7.01876,6.77734,7.00982,858739.99220765,0
+SBS.US,D,20181227,000000,6.92947,7.06341,6.88473,7.04561,978055.4836706499,0
+SBS.US,D,20181228,000000,7.10815,7.25115,7.06794,7.1707,1271655.200004,0
+SBS.US,D,20181231,000000,7.1886,7.23334,7.11711,7.21554,831071.31869545,0
+SBS.US,D,20190102,000000,7.36748,8.12745,7.3541,8.0827,4443706.139885074,0
+SBS.US,D,20190103,000000,9.21813,9.26335,8.42699,8.63714,8121759.581631324,0
+SBS.US,D,20190104,000000,8.58353,9.07485,8.52975,9.00412,2950469.8812141,0
+SBS.US,D,20190107,000000,8.96824,8.98614,8.64608,8.78964,3809183.1026004,0
+SBS.US,D,20190108,000000,8.92407,9.03049,8.79783,8.87885,3131081.286745825,0
+SBS.US,D,20190109,000000,9.12951,9.16424,8.95977,9.07485,2727549.2518326496,0
+SBS.US,D,20190110,000000,9.10218,9.12951,8.83785,9.12951,3026531.9625513,0
+SBS.US,D,20190111,000000,9.00412,9.53085,8.99556,9.4683,4435966.283574,0
+SBS.US,D,20190114,000000,10.1563,10.2554,9.92437,9.92437,6663519.993993624,0
+SBS.US,D,20190115,000000,9.96963,10.0947,9.84454,9.93399,4200194.630297574,0
+SBS.US,D,20190116,000000,9.80025,9.85318,9.62034,9.68384,2179555.6870330246,0
+SBS.US,D,20190117,000000,9.53085,9.81764,9.49621,9.72809,2201498.49371725,0
+SBS.US,D,20190118,000000,9.80792,9.84454,9.51834,9.68384,3122134.6841800497,0
+SBS.US,D,20190122,000000,9.71945,9.78199,9.55779,9.63862,1698119.5323443748,0
+SBS.US,D,20190123,000000,9.97827,9.98789,9.75888,9.90611,3754917.6180769745,0
+SBS.US,D,20190124,000000,10.14,10.3093,10.0495,10.1216,3624065.9619060745,0
+SBS.US,D,20190125,000000,10.1563,10.2198,10.0322,10.1216,1970133.7294938248,0
+SBS.US,D,20190128,000000,10.113,10.4161,10.0947,10.29,2460986.00576885,0
+SBS.US,D,20190129,000000,10.953,10.953,10.5143,10.5681,7858666.245873274,0
+SBS.US,D,20190130,000000,10.4161,10.4883,10.1967,10.4084,2719078.3461693246,0
+SBS.US,D,20190131,000000,10.6402,10.6402,10.4161,10.5961,1871150.6768461498,0
+SBS.US,D,20190201,000000,10.6759,10.8549,10.6576,10.7653,2033144.0057759248,0
+SBS.US,D,20190204,000000,10.5864,10.6316,10.4614,10.5239,1998704.3737561249,0
+SBS.US,D,20190205,000000,10.2112,10.4642,10.1938,10.3545,2965645.8479786245,0
+SBS.US,D,20190206,000000,10.0851,10.1477,9.90223,9.96099,2005258.0767519998,0
+SBS.US,D,20190207,000000,9.49524,9.70116,9.24411,9.47697,4992071.407242674,0
+SBS.US,D,20190208,000000,9.52219,10.14,9.3259,9.96099,6316608.246235699,0
+SBS.US,D,20190211,000000,9.85318,9.86183,9.00412,9.12951,6686919.751147474,0
+SBS.US,D,20190212,000000,8.77127,9.35188,8.73566,9.15462,8155241.641964374,0
+SBS.US,D,20190213,000000,9.01259,9.14788,8.91474,9.05782,2997368.2416314,0
+SBS.US,D,20190214,000000,8.96824,9.66075,8.95024,9.50487,5317910.40001025,0
+SBS.US,D,20190215,000000,9.58473,9.62034,9.3971,9.53085,2400581.7659804747,0
+SBS.US,D,20190219,000000,9.45965,9.50487,9.3259,9.37978,1856530.7194481248,0
+SBS.US,D,20190220,000000,9.30762,9.36631,9.21813,9.26335,2011348.4386091249,0
+SBS.US,D,20190221,000000,9.29799,9.42789,9.19984,9.40672,2180690.3579994747,0
+SBS.US,D,20190222,000000,9.4327,9.64824,9.38266,9.58473,1424625.73249185,0
+SBS.US,D,20190225,000000,9.5501,9.56742,9.35188,9.4327,1333496.8269694748,0
+SBS.US,D,20190226,000000,9.45003,9.56742,9.12951,9.52219,3056098.2754384247,0
+SBS.US,D,20190227,000000,9.49524,9.70116,9.42019,9.59339,1559564.057506525,0
+SBS.US,D,20190228,000000,9.48563,9.50487,9.22775,9.29799,4284334.29215365,0
+SBS.US,D,20190301,000000,9.21813,9.25373,9.09371,9.22775,1274023.3880464998,0
+SBS.US,D,20190304,000000,9.3971,9.47504,9.12008,9.34321,2333405.538037525,0
+SBS.US,D,20190305,000000,9.3615,9.58473,9.27297,9.5501,2206618.928123925,0
+SBS.US,D,20190306,000000,9.54047,9.54047,9.00412,9.06542,2647148.2381427996,0
+SBS.US,D,20190307,000000,8.9768,8.9768,8.69111,8.8698,3212261.74319575,0
+SBS.US,D,20190308,000000,8.8698,9.11536,8.85152,9.06542,1517913.8077208,0
+SBS.US,D,20190311,000000,9.12008,9.60302,9.06542,9.49524,2968369.2642274997,0
+SBS.US,D,20190312,000000,9.64824,10.1216,9.56742,9.98789,2498741.1010481496,0
+SBS.US,D,20190313,000000,9.92437,10.1034,9.80792,10.0129,2188477.5780713996,0
+SBS.US,D,20190314,000000,9.87921,10.0408,9.84454,9.97827,1954084.6220944999,0
+SBS.US,D,20190315,000000,10.3093,10.3805,10.1477,10.1659,2020879.8806566999,0
+SBS.US,D,20190318,000000,10.2554,10.3179,10.14,10.2996,1982272.2376821,0
+SBS.US,D,20190319,000000,10.2371,10.3708,10.2016,10.2285,917994.1163249499,0
+SBS.US,D,20190320,000000,10.1659,10.3545,10.0226,10.1659,989784.1923628749,0
+SBS.US,D,20190321,000000,10.2016,10.2198,9.4683,9.86183,2891237.379683275,0
+SBS.US,D,20190322,000000,9.45003,9.6646,9.09371,9.21813,3566644.6094042747,0
+SBS.US,D,20190325,000000,9.22775,9.4683,9.20851,9.3615,1997700.4679555,0
+SBS.US,D,20190326,000000,9.47697,9.61167,9.38748,9.54047,1991906.644427175,0
+SBS.US,D,20190327,000000,9.24411,9.33456,8.94091,8.95977,2351674.56431495,0
+SBS.US,D,20190328,000000,8.95024,9.37978,8.92407,9.31627,2814780.9435546496,0
+SBS.US,D,20190329,000000,9.45003,9.71459,9.3971,9.45965,2422849.9411088,0
+SBS.US,D,20190401,000000,9.85318,9.89747,9.48563,9.63862,2360363.7551369746,0
+SBS.US,D,20190402,000000,9.48563,9.48563,9.19215,9.37112,3512093.912668775,0
+SBS.US,D,20190403,000000,9.44136,9.57126,9.29799,9.3971,2886490.707128525,0
+SBS.US,D,20190404,000000,9.3615,9.61167,9.35188,9.59339,1558334.6590183747,0
+SBS.US,D,20190405,000000,9.54047,9.54047,9.30762,9.37978,2906415.40574175,0
+SBS.US,D,20190408,000000,9.3615,9.45003,9.28164,9.45003,2572213.620243225,0
+SBS.US,D,20190409,000000,9.26335,9.34321,9.19215,9.30762,2633559.9870137246,0
+SBS.US,D,20190410,000000,9.4327,9.47697,9.31627,9.3615,4369105.1276054,0
+SBS.US,D,20190411,000000,9.3615,9.45965,9.19984,9.28164,1560056.228760575,0
+SBS.US,D,20190412,000000,9.19215,9.22775,8.85152,8.92407,5907154.7115693,0
+SBS.US,D,20190415,000000,9.02106,9.196,9.01259,9.11065,5519067.381281124,0
+SBS.US,D,20190416,000000,9.44136,9.64824,9.38266,9.41538,2429008.259666275,0
+SBS.US,D,20190417,000000,9.38748,9.44136,9.04839,9.25373,4004209.5657821246,0
+SBS.US,D,20190418,000000,9.21813,9.44617,9.13798,9.35188,1584273.5256125748,0
+SBS.US,D,20190422,000000,9.28933,9.54047,9.22775,9.47697,1212637.89469095,0
+SBS.US,D,20190423,000000,9.3971,9.629,9.38266,9.55779,2706526.949544075,0
+SBS.US,D,20190424,000000,9.44136,9.61553,9.25373,9.49524,1311667.2814524998,0
+SBS.US,D,20190425,000000,10.0581,10.1304,9.84454,10.0129,1916806.253364625,0
+SBS.US,D,20190426,000000,10.2371,10.6172,10.1563,10.5518,2950002.4214874497,0
+SBS.US,D,20190429,000000,10.8192,10.9443,10.7461,10.8462,3517447.0472918,0
+SBS.US,D,20190430,000000,10.8,10.9415,10.6451,10.9098,1558651.7902866749,0
+SBS.US,D,20190501,000000,10.8818,10.9463,10.7317,10.7539,1302397.3697365748,0
+SBS.US,D,20190502,000000,10.7173,10.7731,10.5759,10.7,3196948.83338355,0
+SBS.US,D,20190503,000000,10.7365,10.8279,10.673,10.8183,2065273.109983825,0
+SBS.US,D,20190506,000000,10.6365,10.8462,10.6172,10.7269,2160667.842923625,0
+SBS.US,D,20190507,000000,10.5989,10.927,10.2343,10.8818,3404939.5816275,0
+SBS.US,D,20190508,000000,11.0925,11.2378,10.927,11.1378,2768286.2047515498,0
+SBS.US,D,20190509,000000,10.9184,11.2744,10.749,11.0463,2501225.6391988248,0
+SBS.US,D,20190510,000000,10.9098,10.9463,10.3247,10.444,2212826.6697362,0
+SBS.US,D,20190513,000000,10.1514,10.239,9.72333,9.74159,2524985.772793925,0
+SBS.US,D,20190514,000000,9.73198,9.93399,9.65594,9.86863,1783656.4251455248,0
+SBS.US,D,20190515,000000,9.58665,9.8426,9.53181,9.65113,1893357.0731559747,0
+SBS.US,D,20190516,000000,9.37785,9.45868,9.06629,9.11247,3787567.7236542245,0
+SBS.US,D,20190517,000000,8.90252,9.00316,8.44661,8.80235,4918877.922377825,0
+SBS.US,D,20190520,000000,8.8571,9.10314,8.75674,9.03896,3422378.7124430747,0
+SBS.US,D,20190521,000000,9.09457,9.43655,8.94842,9.19407,4340627.15157085,0
+SBS.US,D,20190522,000000,9.21235,9.92437,9.145,9.53181,5086511.657436649,0
+SBS.US,D,20190523,000000,9.37785,9.70598,9.2316,9.29415,2607332.8192665246,0
+SBS.US,D,20190524,000000,9.22198,9.29415,9.1219,9.16713,1238734.2972723248,0
+SBS.US,D,20190528,000000,9.49524,10.0514,9.36823,9.66845,4975842.111622725,0
+SBS.US,D,20190529,000000,9.97925,10.2804,9.96099,10.1073,2353770.9255560497,0
+SBS.US,D,20190530,000000,10.1477,10.3535,10.061,10.1514,2217453.90324185,0
+SBS.US,D,20190531,000000,10.1514,10.2881,10.0793,10.2439,1991903.5554862497,0
+SBS.US,D,20190603,000000,10.2804,10.4296,10.2121,10.2881,1847335.9719613749,0
+SBS.US,D,20190604,000000,10.7269,11.5304,10.6076,11.4466,6246984.547433174,0
+SBS.US,D,20190605,000000,11.3841,11.5573,11.2927,11.3841,1943348.4930861748,0
+SBS.US,D,20190606,000000,11.8402,11.8584,11.2657,11.3658,2651344.049565925,0
+SBS.US,D,20190607,000000,11.4294,11.566,11.2147,11.2474,1198816.9433455248,0
+SBS.US,D,20190610,000000,11.1637,11.2292,11.0416,11.1282,1330404.7971035498,0
+SBS.US,D,20190611,000000,11.1637,11.1637,10.8183,11.1194,2774739.002343875,0
+SBS.US,D,20190612,000000,11.0829,11.361,10.9415,10.9829,2182680.66560215,0
+SBS.US,D,20190613,000000,11.21,11.4294,11.1926,11.2831,1490225.5709160748,0
+SBS.US,D,20190614,000000,11.1733,11.2474,10.7086,10.8279,2528620.426615675,0
+SBS.US,D,20190617,000000,10.8366,11.1464,10.7269,10.9367,2220630.3641597247,0
+SBS.US,D,20190618,000000,11.1108,11.1637,10.9184,11.0098,1573665.07282915,0
+SBS.US,D,20190619,000000,10.9915,11.2474,10.8183,11.2292,2044668.8443671,0
+SBS.US,D,20190620,000000,11.4024,11.539,11.2378,11.4466,805578.2892414249,0
+SBS.US,D,20190621,000000,11.3013,11.3292,11.1378,11.2013,2143337.8546873997,0
+SBS.US,D,20190624,000000,11.0829,11.2196,10.9463,11.0463,1109059.52759385,0
+SBS.US,D,20190625,000000,11.0463,11.0964,10.7731,10.8731,1097595.4381742,0
+SBS.US,D,20190626,000000,10.927,10.9829,10.749,10.7731,858146.91555005,0
+SBS.US,D,20190627,000000,10.5989,10.9733,10.4806,10.8904,1466645.6255416,0
+SBS.US,D,20190628,000000,11.0733,11.2378,11.0463,11.1012,1052654.436656375,0
+SBS.US,D,20190701,000000,11.3196,11.5304,11.183,11.2744,2056506.6956386748,0
+SBS.US,D,20190702,000000,11.3937,11.4707,11.1637,11.2927,1487342.5593860748,0
+SBS.US,D,20190703,000000,11.2561,11.3196,10.9549,11.1464,1394578.5744673999,0
+SBS.US,D,20190705,000000,11.5111,11.6939,11.4294,11.6853,1669537.5619653498,0
+SBS.US,D,20190708,000000,11.7209,11.8306,11.6208,11.6853,814345.73323355,0
+SBS.US,D,20190709,000000,11.6025,11.8306,11.5025,11.667,1017958.4225397999,0
+SBS.US,D,20190710,000000,11.8584,12.2135,11.8306,12.0125,2548909.6202580496,0
+SBS.US,D,20190711,000000,12.5966,12.7697,12.406,12.5966,2540103.0496808747,0
+SBS.US,D,20190712,000000,12.4782,12.7148,12.2694,12.533,2031076.4746501248,0
+SBS.US,D,20190715,000000,12.4782,12.6148,12.3415,12.3964,1013625.6680689999,0
+SBS.US,D,20190716,000000,12.4512,12.533,12.1683,12.2049,1412398.6746637248,0
+SBS.US,D,20190717,000000,12.4233,12.4512,12.1952,12.4233,2981358.2608171245,0
+SBS.US,D,20190718,000000,12.8977,13.1719,12.8611,13.0805,2110472.552892375,0
+SBS.US,D,20190719,000000,12.9805,13.016,12.7052,12.7341,2733644.7619246496,0
+SBS.US,D,20190722,000000,12.8428,12.9256,12.6013,12.7148,1522030.3363268499,0
+SBS.US,D,20190723,000000,12.8062,12.8158,12.5426,12.5966,1404238.7223868498,0
+SBS.US,D,20190724,000000,12.7052,12.7611,12.5156,12.6609,1655902.9767224,0
+SBS.US,D,20190725,000000,12.5686,12.6331,12.38,12.4782,1015125.8637115749,0
+SBS.US,D,20190726,000000,12.5966,12.7052,12.4695,12.6523,1274663.82846495,0
+SBS.US,D,20190729,000000,12.5243,12.5599,12.3502,12.4878,1162091.4950412249,0
+SBS.US,D,20190730,000000,12.4782,12.7889,12.4782,12.7697,1364297.686579625,0
+SBS.US,D,20190731,000000,12.7889,12.9352,12.5243,12.6889,2572951.8771242998,0
+SBS.US,D,20190801,000000,12.8611,13.3124,12.8352,12.9978,2453286.3056897996,0
+SBS.US,D,20190802,000000,13.044,13.1084,12.7245,13.044,2035972.4460162497,0
+SBS.US,D,20190805,000000,12.6331,12.6609,12.2857,12.3598,1890344.3261071248,0
+SBS.US,D,20190806,000000,12.4599,12.5426,12.2184,12.533,1363431.75347365,0
+SBS.US,D,20190807,000000,12.2857,12.533,12.0846,12.506,1609868.4901171247,0
+SBS.US,D,20190808,000000,12.5426,13.1854,12.533,13.0719,1846072.5951230498,0
+SBS.US,D,20190809,000000,12.916,13.2989,12.889,13.2354,1142166.7964279999,0
+SBS.US,D,20190812,000000,12.8352,13.1719,12.8158,13.144,1423233.64978165,0
+SBS.US,D,20190813,000000,13.0622,13.2989,13.016,13.1623,1604720.255242125,0
+SBS.US,D,20190814,000000,12.889,13.0526,12.4878,12.5243,1368925.9497322498,0
+SBS.US,D,20190815,000000,12.0403,12.1491,11.5573,11.9951,2488675.2722205496,0
+SBS.US,D,20190816,000000,12.0317,12.1135,11.8758,11.9768,2151419.553794175,0
+SBS.US,D,20190819,000000,12.1231,12.1231,11.667,11.7035,1059215.347181075,0
+SBS.US,D,20190820,000000,11.5833,11.8758,11.5111,11.794,1089960.6058545748,0
+SBS.US,D,20190821,000000,12.0029,12.4512,11.8306,12.406,1535783.3309719248,0
+SBS.US,D,20190822,000000,12.2953,12.4512,12.2135,12.2135,1974664.176183825,0
+SBS.US,D,20190823,000000,12.2049,12.3367,11.539,11.5573,2131387.7718955497,0
+SBS.US,D,20190826,000000,11.6294,11.6391,11.1926,11.3196,2346427.48333035,0
+SBS.US,D,20190827,000000,11.2927,11.3658,10.9915,11.1108,1528379.1395746998,0
+SBS.US,D,20190828,000000,11.056,11.0781,10.8635,11.0647,1853413.9780547998,0
+SBS.US,D,20190829,000000,11.1012,11.2561,11.0049,11.1464,1387232.0433007749,0
+SBS.US,D,20190830,000000,11.2831,11.3745,11.1108,11.2927,1138982.098334325,0
+SBS.US,D,20190903,000000,11.1378,11.3196,10.9232,10.9645,1187021.307599925,0
+SBS.US,D,20190904,000000,11.1561,11.4024,11.0002,11.3292,1077013.824790925,0
+SBS.US,D,20190905,000000,11.5025,11.6853,11.4062,11.539,1159937.473569525,0
+SBS.US,D,20190906,000000,11.6121,11.6121,11.3466,11.5304,1467951.2179059,0
+SBS.US,D,20190909,000000,11.4755,11.4841,10.8635,10.8818,3225923.09926005,0
+SBS.US,D,20190910,000000,10.9001,11.21,10.749,11.2013,1977233.1453864498,0
+SBS.US,D,20190911,000000,11.2657,11.4929,11.21,11.4466,1335304.887057575,0
+SBS.US,D,20190912,000000,11.5756,11.7035,11.4929,11.566,1481105.9876585,0
+SBS.US,D,20190913,000000,11.4659,11.4929,11.2378,11.3196,1371056.2893235248,0
+SBS.US,D,20190916,000000,11.1926,11.3841,11.1108,11.2378,1388361.5660323498,0
+SBS.US,D,20190917,000000,11.1464,11.2927,11.0829,11.2561,835947.7267690499,0
+SBS.US,D,20190918,000000,11.2196,11.2378,11.0098,11.0733,1052182.858341825,0
+SBS.US,D,20190919,000000,11.2013,11.3937,11.0223,11.0367,1114162.4580019498,0
+SBS.US,D,20190920,000000,10.9829,10.9829,10.673,10.8366,2632507.687805275,0
+SBS.US,D,20190923,000000,10.673,10.7731,10.5451,10.6172,1294974.6446937998,0
+SBS.US,D,20190924,000000,10.7,10.7,10.5451,10.6365,885759.9881255999,0
+SBS.US,D,20190925,000000,10.3805,10.6365,10.1612,10.5806,1949676.7033945248,0
+SBS.US,D,20190926,000000,10.8,10.8183,10.0341,10.6172,3454698.3013413497,0
+SBS.US,D,20190927,000000,10.5806,10.7086,10.4902,10.5806,605027.770038825,0
+SBS.US,D,20190930,000000,10.6451,10.9001,10.5989,10.8366,1717613.8385220498,0
+SBS.US,D,20191001,000000,10.8183,10.9733,10.7308,10.8731,1208440.023973875,0
+SBS.US,D,20191002,000000,10.7731,10.9001,10.6365,10.7173,905068.957847775,0
+SBS.US,D,20191003,000000,10.7904,11.1108,10.6913,11.0829,1316295.544605125,0
+SBS.US,D,20191004,000000,11.183,11.31,11.0647,11.2927,1277930.8983166248,0
+SBS.US,D,20191007,000000,11.1464,11.1733,10.7539,10.7635,918401.8565270499,0
+SBS.US,D,20191008,000000,10.8818,10.9733,10.7904,10.8731,1445325.75527725,0
+SBS.US,D,20191009,000000,11.1561,11.2657,10.978,11.1194,1254461.1251684749,0
+SBS.US,D,20191010,000000,11.1378,11.2013,10.9098,10.9549,1491552.7858668498,0
+SBS.US,D,20191011,000000,11.0647,11.2657,11.0319,11.1637,804832.824831525,0
+SBS.US,D,20191014,000000,11.1416,11.1512,10.8366,10.9829,730321.3918386749,0
+SBS.US,D,20191015,000000,11.2292,11.3196,10.8731,10.8818,889422.4424156749,0
+SBS.US,D,20191016,000000,10.7818,11.2831,10.7635,11.2657,1326985.3394995749,0
+SBS.US,D,20191017,000000,11.2927,11.3292,11.0647,11.1194,905899.8829565999,0
+SBS.US,D,20191018,000000,11.1194,11.411,11.0271,11.2657,1445617.145371175,0
+SBS.US,D,20191021,000000,11.1464,11.31,11.0733,11.31,418797.58096452494,0
+SBS.US,D,20191022,000000,11.2927,11.7853,11.2927,11.6939,2074002.4570378747,0
+SBS.US,D,20191023,000000,11.5929,12.2049,11.5929,12.1491,2863873.4816756747,0
+SBS.US,D,20191024,000000,12.177,12.278,11.9306,11.9864,1050401.569075075,0
+SBS.US,D,20191025,000000,11.9951,12.1404,11.922,11.9586,1496554.8108714,0
+SBS.US,D,20191028,000000,12.0029,12.0221,11.9123,11.9499,787043.6140444499,0
+SBS.US,D,20191029,000000,11.7488,12.0866,11.7122,12.0682,1261330.929785675,0
+SBS.US,D,20191030,000000,11.9951,12.5599,11.9624,12.4695,2119176.15877205,0
+SBS.US,D,20191031,000000,12.4233,12.6523,12.278,12.3502,1914639.876129225,0
+SBS.US,D,20191101,000000,12.533,12.6475,12.2597,12.4878,3354298.4544560746,0
+SBS.US,D,20191104,000000,12.6331,12.6696,12.3598,12.4695,1044553.174257075,0
+SBS.US,D,20191105,000000,12.4695,12.5599,12.3146,12.406,684007.870903175,0
+SBS.US,D,20191106,000000,12.1866,12.3415,12.0586,12.0952,957472.8406404,0
+SBS.US,D,20191107,000000,12.1952,12.2857,12.0952,12.1135,646013.8975256749,0
+SBS.US,D,20191108,000000,11.8306,11.9499,11.539,11.7296,1279836.77486735,0
+SBS.US,D,20191111,000000,11.6025,11.767,11.5756,11.6853,1461201.881984775,0
+SBS.US,D,20191112,000000,11.4207,11.4563,11.2196,11.3379,990948.7230915999,0
+SBS.US,D,20191113,000000,11.2474,11.3792,10.9733,11.1637,1962721.3009207998,0
+SBS.US,D,20191114,000000,11.1464,11.2657,11.0733,11.1282,1246622.4227478,0
+SBS.US,D,20191115,000000,11.1637,11.6121,11.0829,11.6025,912200.2927966249,0
+SBS.US,D,20191118,000000,11.3841,11.4929,11.21,11.2927,1400619.5132697248,0
+SBS.US,D,20191119,000000,11.2196,11.2561,11.0598,11.1282,879930.1269531499,0
+SBS.US,D,20191120,000000,11.1194,11.3466,11.0781,11.3466,1416599.6343217248,0
+SBS.US,D,20191121,000000,11.3379,11.6025,11.2927,11.5929,1952396.0010554998,0
+SBS.US,D,20191122,000000,11.5304,11.8662,11.5025,11.8584,2052673.3199507499,0
+SBS.US,D,20191125,000000,11.8758,11.8902,11.6256,11.7209,1217692.431691225,0
+SBS.US,D,20191126,000000,11.2927,11.6487,11.0647,11.5833,3772763.4594476745,0
+SBS.US,D,20191127,000000,11.6939,11.7536,11.4611,11.6853,1975245.9267246998,0
+SBS.US,D,20191129,000000,12.0952,12.3146,12.049,12.2049,1014770.6355051999,0
+SBS.US,D,20191202,000000,12.7427,12.7793,12.4233,12.4233,2177390.3394445996,0
+SBS.US,D,20191203,000000,12.4156,12.5243,12.3502,12.3694,1374360.4264663,0
+SBS.US,D,20191204,000000,12.3598,12.8611,12.2694,12.5243,2908716.6667308747,0
+SBS.US,D,20191205,000000,12.533,12.8111,12.4964,12.6889,1250270.4619802248,0
+SBS.US,D,20191206,000000,12.8611,12.9256,12.7658,12.8611,1654346.1504962,0
+SBS.US,D,20191209,000000,12.8515,13.1893,12.8428,13.0343,2139969.879432175,0
+SBS.US,D,20191210,000000,13.0719,13.1719,12.9621,13.1084,1312457.020682325,0
+SBS.US,D,20191211,000000,13.1805,13.6184,13.1805,13.6087,2373589.57053085,0
+SBS.US,D,20191212,000000,13.0526,13.2546,13.0074,13.1805,2255998.737750975,0
+SBS.US,D,20191213,000000,13.0805,13.2085,12.7793,12.889,1986734.72767175,0
+SBS.US,D,20191216,000000,13.118,13.1344,12.9391,13.1084,1634580.0175171248,0
+SBS.US,D,20191217,000000,12.9805,13.0574,12.8707,12.9881,1366926.3753067998,0
+SBS.US,D,20191218,000000,13.0805,13.2258,13.0391,13.2085,1035529.3481681749,0
+SBS.US,D,20191219,000000,13.0719,13.4452,13.0719,13.3624,1124773.9997263,0
+SBS.US,D,20191220,000000,13.245,13.3085,13.1575,13.2085,3069572.2357532745,0
+SBS.US,D,20191223,000000,13.3624,13.4269,13.2903,13.3817,949880.2238467499,0
+SBS.US,D,20191224,000000,13.4452,13.5452,13.3817,13.4452,224377.579851075,0
+SBS.US,D,20191226,000000,13.4721,13.8464,13.4452,13.8281,876227.5164310499,0
+SBS.US,D,20191227,000000,13.8012,13.8281,13.6742,13.7742,899980.4424973249,0
+SBS.US,D,20191230,000000,13.8012,13.9013,13.6828,13.7464,835673.8406737,0
+SBS.US,D,20191231,000000,13.7367,13.782,13.6184,13.7281,886113.157038025,0
+SBS.US,D,20200102,000000,13.6828,13.7502,13.5087,13.6646,704420.6221825499,0
+SBS.US,D,20200103,000000,13.4269,13.5462,13.3548,13.4269,1015370.9196916249,0
+SBS.US,D,20200106,000000,13.2711,13.3268,13.0256,13.0988,2304046.184192375,0
+SBS.US,D,20200107,000000,12.8707,12.9073,12.7341,12.8428,1630118.5571744498,0
+SBS.US,D,20200108,000000,12.7052,12.8158,12.6148,12.6331,2618138.9642691496,0
+SBS.US,D,20200109,000000,12.7052,12.8977,12.6331,12.8977,2644928.3192646997,0
+SBS.US,D,20200110,000000,12.9881,12.9881,12.6523,12.7148,2578956.7782825,0
+SBS.US,D,20200113,000000,13.1084,13.1623,13.016,13.1344,3128123.1109866495,0
+SBS.US,D,20200114,000000,13.3548,13.5376,13.2633,13.4538,2371212.1156655746,0
+SBS.US,D,20200115,000000,13.4452,13.4538,13.2807,13.2989,913109.47107555,0
+SBS.US,D,20200116,000000,13.2989,13.2989,13.0074,13.0622,1023619.4216083499,0
+SBS.US,D,20200117,000000,13.1805,13.2258,13.0526,13.1084,932159.9994069999,0
+SBS.US,D,20200121,000000,13.1084,13.144,13.016,13.0256,824796.6500297999,0
+SBS.US,D,20200122,000000,13.3354,13.3354,13.1258,13.1805,1262098.0167820498,0
+SBS.US,D,20200123,000000,13.1805,13.6646,13.1344,13.6454,1524574.5940020748,0
+SBS.US,D,20200124,000000,13.6184,13.6646,13.4403,13.5636,1006435.6432425749,0
+SBS.US,D,20200127,000000,13.1989,13.3354,13.1219,13.2354,1205077.1969535248,0
+SBS.US,D,20200128,000000,13.5376,14.0475,13.3624,14.011,2052329.4178610998,0
+SBS.US,D,20200129,000000,13.7098,13.755,13.3999,13.4914,1276819.9092305999,0
+SBS.US,D,20200130,000000,12.9881,13.2633,12.8207,13.1989,1418821.6124937749,0
+SBS.US,D,20200131,000000,12.9978,13.016,12.8062,12.916,1537121.872039425,0
+SBS.US,D,20200203,000000,13.1258,13.3452,13.0844,13.2989,1156568.4686673249,0
+SBS.US,D,20200204,000000,13.5001,13.7415,13.3721,13.4086,1490051.5605773,0
+SBS.US,D,20200205,000000,13.7098,13.8012,13.5587,13.7464,1655497.29581425,0
+SBS.US,D,20200206,000000,13.8012,13.8195,13.4356,13.628,3036059.2860109746,0
+SBS.US,D,20200207,000000,13.5087,13.5279,13.2085,13.2258,1042641.1198244999,0
+SBS.US,D,20200210,000000,13.0526,13.0988,12.7697,12.8794,1407527.4148249999,0
+SBS.US,D,20200211,000000,13.0256,13.2585,12.9717,13.2085,1197738.9029627,0
+SBS.US,D,20200212,000000,13.1805,13.5087,13.1527,13.3624,1880078.7457663747,0
+SBS.US,D,20200213,000000,13.2807,13.3999,13.2258,13.2903,685652.2171222499,0
+SBS.US,D,20200214,000000,13.3548,13.5818,13.2903,13.5636,861781.5693717999,0
+SBS.US,D,20200218,000000,13.3999,13.5818,13.3913,13.5462,1308172.65961935,0
+SBS.US,D,20200219,000000,13.628,13.9013,13.5915,13.7916,1330586.0149711499,0
+SBS.US,D,20200220,000000,13.5087,13.5279,13.245,13.3999,1260453.6705629749,0
+SBS.US,D,20200221,000000,13.245,13.628,13.1893,13.5376,715999.0024164249,0
+SBS.US,D,20200224,000000,13.2258,13.2258,12.9621,12.9621,810704.90152995,0
+SBS.US,D,20200225,000000,13.044,13.0891,12.5782,12.7427,1103466.48522565,0
+SBS.US,D,20200226,000000,12.7889,12.9978,12.2327,12.378,2050473.9940121497,0
+SBS.US,D,20200227,000000,12.1048,12.506,11.9951,12.0029,1618005.7901605498,0
+SBS.US,D,20200228,000000,11.6294,11.895,11.2927,11.8854,3320443.661918075,0
+SBS.US,D,20200302,000000,11.8584,12.1952,11.7074,12.1866,1538769.3071994248,0
+SBS.US,D,20200303,000000,12.1587,12.6609,11.8758,11.9768,1912618.6791172998,0
+SBS.US,D,20200304,000000,12.3502,12.4878,12.049,12.3694,1537077.5972194998,0
+SBS.US,D,20200305,000000,12.1048,12.2857,11.5833,11.7209,1650482.915046,0
+SBS.US,D,20200306,000000,11.21,11.411,10.9733,11.183,2342500.4097677,0
+SBS.US,D,20200309,000000,9.97925,10.2073,8.20943,9.83395,1870409.33102415,0
+SBS.US,D,20200310,000000,10.3708,10.6451,9.97925,10.5451,1704402.4381858248,0
+SBS.US,D,20200311,000000,10.3622,10.4988,9.12383,9.65113,2566048.0941569246,0
+SBS.US,D,20200312,000000,8.66552,8.83882,7.46139,7.86283,1688149.46068545,0
+SBS.US,D,20200313,000000,9.19407,9.39517,8.07259,9.38556,2988471.0621204246,0
+SBS.US,D,20200316,000000,8.17296,8.45114,7.68954,7.82626,1499053.764079725,0
+SBS.US,D,20200317,000000,8.33711,8.54698,7.82174,8.47394,1455706.6560791999,0
+SBS.US,D,20200318,000000,7.25162,7.55271,5.28165,6.34867,1698230.734217675,0
+SBS.US,D,20200319,000000,6.34867,6.74992,5.62797,6.50369,2216275.98710245,0
+SBS.US,D,20200320,000000,6.73173,6.78638,5.95185,6.02931,2020144.7127165499,0
+SBS.US,D,20200323,000000,5.77393,5.96551,5.05342,5.33622,1964785.7431056749,0
+SBS.US,D,20200324,000000,5.69195,5.96551,5.32708,5.83783,2413427.6416405747,0
+SBS.US,D,20200325,000000,5.69195,6.45808,5.63711,6.30306,2676304.751533875,0
+SBS.US,D,20200326,000000,6.43989,7.37026,6.42161,7.26991,2071645.5951120998,0
+SBS.US,D,20200327,000000,6.92322,7.47063,6.85952,7.10566,1793944.6577197248,0
+SBS.US,D,20200330,000000,7.16041,7.28809,6.88685,7.12394,1392430.7308775499,0
+SBS.US,D,20200331,000000,6.9872,7.04186,6.55844,6.73173,1847501.7451243498,0
+SBS.US,D,20200401,000000,6.43075,6.54015,6.18442,6.30306,2001350.5664818748,0
+SBS.US,D,20200402,000000,6.19356,6.34867,5.86053,6.12062,1539501.3861986499,0
+SBS.US,D,20200403,000000,6.09329,6.12967,5.66453,5.78308,1192459.902921875,0
+SBS.US,D,20200406,000000,6.22089,6.38504,5.97004,6.18442,1740599.67759195,0
+SBS.US,D,20200407,000000,6.85952,6.91418,6.5492,6.71346,1528494.4600359,0
+SBS.US,D,20200408,000000,6.61319,7.13308,6.52188,7.06004,2416919.1745328,0
+SBS.US,D,20200409,000000,7.26077,7.56184,7.25162,7.51624,1864097.5950673998,0
+SBS.US,D,20200413,000000,7.25162,7.3338,6.90494,7.30638,2838089.0621277248,0
+SBS.US,D,20200414,000000,7.35208,7.51624,7.31552,7.39769,2050399.85942995,0
+SBS.US,D,20200415,000000,7.051,7.20601,6.92322,7.08747,1247941.4005227748,0
+SBS.US,D,20200416,000000,7.16041,7.19235,6.97806,7.12394,2452717.9405596,0
+SBS.US,D,20200417,000000,7.39769,7.47063,7.19697,7.35208,1759787.148971075,0
+SBS.US,D,20200420,000000,7.06004,7.13308,6.95988,7.01453,2560609.4988349746,0
+SBS.US,D,20200421,000000,6.85028,6.95064,6.71346,6.87761,1378541.8228317748,0
+SBS.US,D,20200422,000000,7.09661,7.28809,7.02367,7.26991,1702492.4430471999,0
+SBS.US,D,20200423,000000,7.16041,7.21525,6.82295,6.9415,2286681.187959,0
+SBS.US,D,20200424,000000,6.52188,6.55844,5.75122,5.99294,4230970.778380325,0
+SBS.US,D,20200427,000000,6.28478,6.61319,6.17076,6.51282,2218311.599172025,0
+SBS.US,D,20200428,000000,6.86856,6.95988,6.7044,6.92322,2639796.5587413,0
+SBS.US,D,20200429,000000,6.95988,7.27895,6.9415,7.2243,3039179.116345225,0
+SBS.US,D,20200430,000000,6.96892,7.04186,6.81391,6.9872,2048963.5018998247,0
+SBS.US,D,20200501,000000,6.81862,6.83729,6.63128,6.70614,1567743.5730759248,0
+SBS.US,D,20200504,000000,6.53756,6.79986,6.48137,6.79043,2329209.7266144,0
+SBS.US,D,20200505,000000,6.81862,7.14636,6.79986,6.94968,1781261.4662816748,0
+SBS.US,D,20200506,000000,6.82796,6.87481,6.56566,6.60319,1391045.8556961748,0
+SBS.US,D,20200507,000000,6.40651,6.4627,6.15354,6.26592,2909096.6064646496,0
+SBS.US,D,20200508,000000,6.36898,6.68748,6.35031,6.67805,2634073.78085425,0
+SBS.US,D,20200511,000000,6.67805,6.86539,6.4908,6.68748,2054101.440305075,0
+SBS.US,D,20200512,000000,6.76234,6.87944,6.28469,6.28469,2187395.419100675,0
+SBS.US,D,20200513,000000,6.32212,6.33155,5.99438,6.15354,1842191.8556742747,0
+SBS.US,D,20200514,000000,6.04115,6.50946,5.86323,6.4627,2233845.8830838497,0
+SBS.US,D,20200515,000000,6.34088,6.38774,6.05519,6.09734,1726705.6213112997,0
+SBS.US,D,20200518,000000,6.35031,6.71557,6.32212,6.66871,1629098.1770222248,0
+SBS.US,D,20200519,000000,6.61252,6.76234,6.4346,6.4346,2288350.2457054746,0
+SBS.US,D,20200520,000000,6.62185,6.64995,6.39708,6.42517,2326675.765408925,0
+SBS.US,D,20200521,000000,6.64995,7.11826,6.60319,7.09017,2423705.5777450246,0
+SBS.US,D,20200522,000000,6.9591,7.35246,6.89349,7.32436,2517472.4388173497,0
+SBS.US,D,20200526,000000,8.77608,8.92589,8.47634,8.6636,3703710.1850693,0
+SBS.US,D,20200527,000000,9.05686,9.46926,9.00788,9.40383,3291036.9443120747,0
+SBS.US,D,20200528,000000,9.18829,9.3846,9.02385,9.05686,2148660.0999011747,0
+SBS.US,D,20200529,000000,9.31916,9.47793,8.83227,9.39421,3740429.4554917496,0
+SBS.US,D,20200601,000000,9.42308,9.55394,9.23545,9.33744,2436773.857151725,0
+SBS.US,D,20200602,000000,9.60975,9.76849,9.57222,9.73101,2888853.74693615,0
+SBS.US,D,20200603,000000,10.1438,10.2371,9.77811,10.012,2361359.4237618,0
+SBS.US,D,20200604,000000,9.93787,9.98983,9.6569,9.80608,3036471.1448009745,0
+SBS.US,D,20200605,000000,10.3304,10.4998,9.81569,9.92826,1563052.5014578248,0
+SBS.US,D,20200608,000000,10.0312,10.5277,9.95613,10.5181,2101837.933360025,0
+SBS.US,D,20200609,000000,10.1159,10.7057,10.0216,10.4806,1545567.0365283748,0
+SBS.US,D,20200610,000000,10.5085,10.5931,10.2092,10.2092,1630580.8686662249,0
+SBS.US,D,20200611,000000,9.75888,9.75888,9.1323,9.19696,1284917.053042,0
+SBS.US,D,20200612,000000,9.81569,10.0398,9.62804,10.0033,1841918.9992258998,0
+SBS.US,D,20200615,000000,9.5347,10.2092,9.3846,9.93787,2409677.667357625,0
+SBS.US,D,20200616,000000,10.1438,10.2563,9.67518,9.71275,1509770.329795525,0
+SBS.US,D,20200617,000000,9.84454,10.1804,9.77811,9.99372,1866295.891359025,0
+SBS.US,D,20200618,000000,9.70405,9.98498,9.6848,9.90903,1777357.0449524748,0
+SBS.US,D,20200619,000000,10.2467,10.5085,10.1063,10.1063,2234186.696232575,0
+SBS.US,D,20200622,000000,10.6114,10.799,10.5373,10.5835,2818844.960164975,0
+SBS.US,D,20200623,000000,10.799,10.8279,10.5883,10.6306,1707175.2774895,0
+SBS.US,D,20200624,000000,10.4614,10.6874,10.2092,10.471,1734312.6531625998,0
+SBS.US,D,20200625,000000,10.5557,10.5883,10.0033,10.3122,1653555.3816193999,0
+SBS.US,D,20200626,000000,9.95613,9.98498,9.51642,9.5347,1429627.7574963998,0
+SBS.US,D,20200629,000000,9.86183,9.86668,9.60494,9.75024,1299957.106405825,0
+SBS.US,D,20200630,000000,9.69443,9.90903,9.61841,9.84454,1031901.9018752499,0
+SBS.US,D,20200701,000000,9.95613,10.3257,9.94652,10.2371,1179160.9825927748,0
+SBS.US,D,20200702,000000,10.4151,10.4614,9.92826,9.93787,1124029.564963375,0
+SBS.US,D,20200706,000000,10.4151,10.5277,10.162,10.3026,1342485.645061225,0
+SBS.US,D,20200707,000000,10.2563,10.3593,9.97536,10.0033,1070159.4648783498,0
+SBS.US,D,20200708,000000,10.2843,10.3593,10.0735,10.2092,712649.56080675,0
+SBS.US,D,20200709,000000,10.3497,10.3593,9.9706,10.1438,1114489.8857399998,0
+SBS.US,D,20200710,000000,9.99372,10.3122,9.96575,10.2275,1162708.2535792498,0
+SBS.US,D,20200713,000000,10.1524,10.2371,9.83492,9.83492,923693.2123315749,0
+SBS.US,D,20200714,000000,9.78772,9.94652,9.63765,9.91864,1195024.7535366,0
+SBS.US,D,20200715,000000,10.0687,10.7384,9.96099,10.6018,2154537.324834475,0
+SBS.US,D,20200716,000000,10.6961,10.8462,10.3969,10.4151,1196340.6423706498,0
+SBS.US,D,20200717,000000,10.5557,10.9963,10.4902,10.9396,2089674.7136443497,0
+SBS.US,D,20200720,000000,10.9396,11.0233,10.7943,10.8741,1125793.35023155,0
+SBS.US,D,20200721,000000,11.0329,11.2205,10.9347,11.0618,1081047.981638975,0
+SBS.US,D,20200722,000000,11.2302,11.539,11.1926,11.4639,1172277.7925649,0
+SBS.US,D,20200723,000000,11.4543,11.4735,10.9116,10.9588,1225073.970855,0
+SBS.US,D,20200724,000000,10.8366,11.0618,10.7192,10.9684,845198.07519245,0
+SBS.US,D,20200727,000000,11.1272,11.1272,10.8559,10.9867,809474.4733948249,0
+SBS.US,D,20200728,000000,10.799,10.93,10.7616,10.7808,719981.6769157249,0
+SBS.US,D,20200729,000000,10.902,10.9396,10.5739,10.6778,2313616.752825,0
+SBS.US,D,20200730,000000,10.6402,10.7616,10.5739,10.649,683563.0634099749,0
+SBS.US,D,20200731,000000,10.8462,10.9963,10.6018,10.8279,1092268.0447255499,0
+SBS.US,D,20200803,000000,10.5739,10.649,10.4527,10.4998,1198949.7678053,0
+SBS.US,D,20200804,000000,10.368,10.4806,10.1342,10.3497,1549878.1684126998,0
+SBS.US,D,20200805,000000,10.471,10.5835,10.1804,10.1996,1039765.315823325,0
+SBS.US,D,20200806,000000,10.1804,10.4065,10.0967,10.34,1012973.9015338249,0
+SBS.US,D,20200807,000000,10.1717,10.2929,10.0398,10.19,828110.0539953499,0
+SBS.US,D,20200810,000000,10.2659,10.3026,9.91864,10.0033,1036900.837938875,0
+SBS.US,D,20200811,000000,10.1159,10.1669,9.83492,9.88106,1115630.7345882999,0
+SBS.US,D,20200812,000000,9.85318,9.87144,9.45003,9.62804,1142878.282487725,0
+SBS.US,D,20200813,000000,9.80608,9.90903,9.60014,9.74062,839246.7156769499,0
+SBS.US,D,20200814,000000,9.64728,9.79734,9.56357,9.64728,1019070.4412727999,0
+SBS.US,D,20200817,000000,9.58089,9.58089,9.08514,9.15943,1237019.93505895,0
+SBS.US,D,20200818,000000,9.37593,9.5347,9.23064,9.41346,1567879.4864766249,0
+SBS.US,D,20200819,000000,9.30954,9.31916,8.17671,8.87903,6238006.025811175,0
+SBS.US,D,20200820,000000,8.50444,8.71517,8.4342,8.64492,1690951.130104425,0
+SBS.US,D,20200821,000000,8.62616,8.65426,8.41073,8.64492,1612611.469658525,0
+SBS.US,D,20200824,000000,8.64492,8.6636,8.41544,8.53254,1455002.3775483,0
+SBS.US,D,20200825,000000,8.54187,8.87903,8.43882,8.72922,1443212.9196845498,0
+SBS.US,D,20200826,000000,8.70112,8.72922,8.21414,8.30776,1344210.3037443499,0
+SBS.US,D,20200827,000000,8.45758,8.57931,8.30776,8.42948,1556655.3048021498,0
+SBS.US,D,20200828,000000,8.58873,8.7807,8.52312,8.61683,1150536.7966877748,0
+SBS.US,D,20200831,000000,8.46692,8.48568,8.13918,8.14861,1179183.634826225,0
+SBS.US,D,20200901,000000,8.42948,8.6636,8.37329,8.50444,1597788.6718064249,0
+SBS.US,D,20200902,000000,8.55121,8.75731,8.52312,8.67302,982199.8127450249,0
+SBS.US,D,20200903,000000,8.85094,8.86037,8.54187,8.61683,865175.2858014,0
+SBS.US,D,20200904,000000,8.6917,8.79158,8.43882,8.51377,1168123.167020775,0
+SBS.US,D,20200908,000000,8.40138,8.65898,8.34519,8.51377,1191188.2889077498,0
+SBS.US,D,20200909,000000,8.73855,8.87903,8.71988,8.8416,1080269.568525875,0
+SBS.US,D,20200910,000000,8.77608,8.77608,8.36395,8.37329,1275354.7215851748,0
+SBS.US,D,20200911,000000,8.34519,8.35453,8.08298,8.17671,1072424.6882233499,0
+SBS.US,D,20200914,000000,8.32644,8.46692,8.27966,8.36395,921985.0280000499,0
+SBS.US,D,20200915,000000,8.42948,8.44825,8.22347,8.25157,547021.578055225,0
+SBS.US,D,20200916,000000,8.33586,8.48097,8.27966,8.30776,741431.2826989249,0
+SBS.US,D,20200917,000000,8.18604,8.45758,8.13918,8.45758,1112993.8086853249,0
+SBS.US,D,20200918,000000,8.52312,8.56063,8.08298,8.27024,3971776.7157165995,0
+SBS.US,D,20200921,000000,7.9144,8.12984,7.83954,8.10175,921843.966364475,0
+SBS.US,D,20200922,000000,8.15794,8.24223,8.05489,8.17671,918672.653681475,0
+SBS.US,D,20200923,000000,8.18604,8.25157,7.89574,7.9144,928667.4368678,0
+SBS.US,D,20200924,000000,7.99869,8.27024,7.94722,8.18604,1084299.606786025,0
+SBS.US,D,20200925,000000,7.90507,8.14861,7.90507,8.14861,1412744.6360473249,0
+SBS.US,D,20200928,000000,8.12984,8.21414,7.57724,7.74582,2153017.565899375,0
+SBS.US,D,20200929,000000,7.57724,7.81144,7.5351,7.73649,951339.2336103249,0
+SBS.US,D,20200930,000000,7.71772,7.8863,7.68963,7.77392,1103036.0927900998,0
+SBS.US,D,20201001,000000,7.68963,7.7974,7.6241,7.79268,955579.319853375,0
+SBS.US,D,20201002,000000,7.74582,7.91912,7.49295,7.53981,2210839.45107445,0
+SBS.US,D,20201005,000000,7.50228,7.72706,7.45081,7.68963,872704.0644826,0
+SBS.US,D,20201006,000000,7.73649,7.87697,7.55847,7.60533,1367328.9672740248,0
+SBS.US,D,20201007,000000,7.57724,7.63815,7.40866,7.50228,1119170.6608883499,0
+SBS.US,D,20201008,000000,7.48361,7.6522,7.46014,7.6241,793287.39330085,0
+SBS.US,D,20201009,000000,7.6522,7.7974,7.64277,7.66153,605442.7177697499,0
+SBS.US,D,20201012,000000,7.66153,7.92383,7.66153,7.80201,733219.8480733,0
+SBS.US,D,20201013,000000,7.53038,7.9425,7.50228,7.84887,3922248.6369251497,0
+SBS.US,D,20201014,000000,7.77392,7.89574,7.74582,7.79268,941096.305503025,0
+SBS.US,D,20201015,000000,7.57724,7.75515,7.56878,7.66153,814689.6353231999,0
+SBS.US,D,20201016,000000,7.61467,7.63343,7.48361,7.48361,1121311.296949375,0
+SBS.US,D,20201019,000000,7.54914,7.76458,7.53981,7.55847,790270.5276640999,0
+SBS.US,D,20201020,000000,7.68963,7.80019,7.57724,7.596,1642363.11900115,0
+SBS.US,D,20201021,000000,7.58657,7.63343,7.49767,7.55847,1177233.4834555748,0
+SBS.US,D,20201022,000000,7.51171,7.69896,7.46957,7.68029,1338758.323011725,0
+SBS.US,D,20201023,000000,7.72706,7.72706,7.53981,7.5679,1018212.745342625,0
+SBS.US,D,20201026,000000,7.70839,7.81144,7.5679,7.70839,909877.409221025,0
+SBS.US,D,20201027,000000,7.6241,7.67086,7.41799,7.41799,972193.7034419749,0
+SBS.US,D,20201028,000000,7.12769,7.21198,7.03397,7.03397,923112.491437675,0
+SBS.US,D,20201029,000000,6.9872,7.10892,6.87944,7.08082,1171898.8824780998,0
+SBS.US,D,20201030,000000,7.02464,7.04339,6.79986,6.91225,946554.4641174999,0
+SBS.US,D,20201102,000000,6.97778,7.05273,6.84672,6.9872,670013.93886595,0
+SBS.US,D,20201103,000000,7.06207,7.15578,6.81862,6.96845,1313472.252599675,0
+SBS.US,D,20201104,000000,7.14636,7.3618,7.10892,7.17446,2528838.711774375,0
+SBS.US,D,20201105,000000,7.46485,7.64277,7.37123,7.61467,4146751.8337071748,0
+SBS.US,D,20201106,000000,7.63343,7.93317,7.53038,7.83011,1762855.4969565747,0
+SBS.US,D,20201109,000000,8.25157,8.27024,7.9425,7.9425,1253050.5088127248,0
+SBS.US,D,20201110,000000,8.05489,8.19537,8.02679,8.08298,1204177.2854973748,0
+SBS.US,D,20201111,000000,8.00812,8.11108,7.96126,8.03622,1390597.95926205,0
+SBS.US,D,20201112,000000,8.02679,8.02679,7.60533,7.68029,832135.9736676,0
+SBS.US,D,20201113,000000,7.5679,7.65682,7.43675,7.63343,1110413.5133659749,0
+SBS.US,D,20201116,000000,7.74582,7.75833,7.60533,7.67086,758076.555696775,0
+SBS.US,D,20201117,000000,7.60533,7.84887,7.58657,7.81144,998220.0900290499,0
+SBS.US,D,20201118,000000,7.79268,8.03622,7.78335,7.81144,1536228.1384651249,0
+SBS.US,D,20201119,000000,7.85821,7.98936,7.77392,7.79268,727156.257037525,0
+SBS.US,D,20201120,000000,7.68029,7.68029,7.48361,7.49295,1270376.3784610499,0
+SBS.US,D,20201123,000000,7.58657,7.58657,7.44609,7.50228,1114699.9337229,0
+SBS.US,D,20201124,000000,7.57724,7.6522,7.50228,7.61467,962313.2110698749,0
+SBS.US,D,20201125,000000,7.6241,7.71764,7.61467,7.64277,1064677.62438345,0
+SBS.US,D,20201127,000000,7.73649,7.90036,7.71782,7.83954,714560.58559235,0
+SBS.US,D,20201130,000000,7.98936,8.05489,7.77392,7.77392,1199936.16960735,0
+SBS.US,D,20201201,000000,7.95193,8.31709,7.92383,8.29834,1436128.9484965499,0
+SBS.US,D,20201202,000000,8.33586,8.64492,8.28429,8.59806,1372319.6661618499,0
+SBS.US,D,20201203,000000,8.71988,8.86037,8.55121,8.58873,1305990.837679325,0
+SBS.US,D,20201204,000000,8.55121,8.59806,8.34519,8.44825,1388904.189988175,0
+SBS.US,D,20201207,000000,8.47634,8.67302,8.27495,8.33586,1584571.0935883499,0
+SBS.US,D,20201208,000000,8.40138,8.43882,8.20943,8.25157,707788.597437775,0
+SBS.US,D,20201209,000000,8.2609,8.289,8.07365,8.18604,1882652.8632038748,0
+SBS.US,D,20201210,000000,8.13918,8.58873,8.12984,8.58873,1162329.34349245,0
+SBS.US,D,20201211,000000,8.42948,8.73855,8.42015,8.72922,1446090.7829796749,0
+SBS.US,D,20201214,000000,8.6917,8.71988,8.24223,8.24223,3055815.1225202996,0
+SBS.US,D,20201215,000000,8.27966,8.44825,8.172,8.44825,2194960.235426,0
+SBS.US,D,20201216,000000,8.32644,8.43882,8.1158,8.2609,1466294.515923125,0
+SBS.US,D,20201217,000000,8.29834,8.34519,8.1158,8.18604,1396817.02699105,0
+SBS.US,D,20201218,000000,8.15794,8.2609,8.05027,8.10175,3489116.3107746746,0
+SBS.US,D,20201221,000000,7.95193,8.02679,7.84887,7.93317,1579316.8050749248,0
+SBS.US,D,20201222,000000,7.8863,7.98003,7.8255,7.90507,1121068.300263275,0
+SBS.US,D,20201223,000000,7.92383,8.2048,7.9144,8.2048,2827956.3062467496,0
+SBS.US,D,20201224,000000,8.24223,8.39667,8.12984,8.38263,791972.5341137749,0
+SBS.US,D,20201228,000000,8.18604,8.2048,8.04286,8.13918,2187537.5103832246,0
+SBS.US,D,20201229,000000,8.21414,8.289,8.05489,8.07365,789255.29574675,0
+SBS.US,D,20201230,000000,7.98936,8.07837,7.96126,8.03622,619263.6691151749,0
+SBS.US,D,20201231,000000,8.01746,8.10175,7.87697,8.04555,629176.0805434999,0
+SBS.US,D,20210104,000000,7.98936,8.03151,7.5679,7.596,1654470.737780175,0
+SBS.US,D,20210105,000000,7.42742,7.6522,7.40866,7.596,1102454.342249225,0
+SBS.US,D,20210106,000000,7.38056,7.70839,7.31503,7.49295,1874643.23938535,0
+SBS.US,D,20210107,000000,7.47418,7.52104,7.3056,7.38056,2111261.2624752247,0
+SBS.US,D,20210108,000000,7.6241,7.68963,7.4789,7.596,2203493.9495547996,0
+SBS.US,D,20210111,000000,7.3337,7.35246,7.10892,7.12769,1443772.017991975,0
+SBS.US,D,20210112,000000,7.15578,7.40866,7.11826,7.3618,3243311.77737385,0
+SBS.US,D,20210113,000000,7.41799,7.50228,7.3056,7.48361,3789368.5762134995,0
+SBS.US,D,20210114,000000,7.58657,7.75515,7.48824,7.67086,2522581.5471073,0
+SBS.US,D,20210115,000000,7.57724,7.70733,7.49295,7.5679,1322876.0184223498,0
+SBS.US,D,20210119,000000,7.38056,7.41338,7.25875,7.3618,2880942.9692272246,0
+SBS.US,D,20210120,000000,7.40866,7.42742,7.21198,7.24941,1444400.1026467248,0
+SBS.US,D,20210121,000000,7.22131,7.22131,7.00125,7.12769,2632391.3376971,0
+SBS.US,D,20210122,000000,6.94035,7.11547,6.82796,7.10892,3736810.246374625,0
+SBS.US,D,20210125,000000,7.17446,7.17446,6.88416,6.93101,919087.6014123999,0
+SBS.US,D,20210126,000000,7.14636,7.31426,7.09959,7.12769,1908811.0446037499,0
+SBS.US,D,20210127,000000,7.14636,7.23065,7.0153,7.11826,1904580.2251834748,0
+SBS.US,D,20210128,000000,7.17446,7.32436,7.15578,7.24007,2710316.0504120747,0
+SBS.US,D,20210129,000000,7.16512,7.2775,6.9591,6.97778,2259249.3332510497,0
+SBS.US,D,20210201,000000,7.07149,7.22131,6.99654,7.17446,1156912.370756975,0
+SBS.US,D,20210202,000000,7.35246,7.46485,7.3337,7.37123,875812.568700125,0
+SBS.US,D,20210203,000000,7.39932,7.42742,7.2447,7.3056,618627.3472846249,0
+SBS.US,D,20210204,000000,7.22131,7.24941,6.97778,7.00588,2165497.91688335,0
+SBS.US,D,20210205,000000,7.03397,7.2166,7.0153,7.10892,1082270.1725982998,0
+SBS.US,D,20210208,000000,7.04339,7.17446,6.93101,6.99654,1496523.9214621498,0
+SBS.US,D,20210209,000000,7.3337,7.596,7.31503,7.49295,3937154.8361822246,0
+SBS.US,D,20210210,000000,7.24941,7.3337,7.18388,7.22131,1890708.8211362748,0
+SBS.US,D,20210211,000000,7.3056,7.38989,7.20256,7.38989,1485495.3727129248,0
+SBS.US,D,20210212,000000,7.31503,7.38989,7.26817,7.28693,738858.1949084,0
+SBS.US,D,20210216,000000,7.32436,7.46014,7.2775,7.29627,1471928.7441703249,0
+SBS.US,D,20210217,000000,7.35246,7.43204,7.15578,7.18388,2391147.11074855,0
+SBS.US,D,20210218,000000,7.09959,7.13231,6.89349,6.94035,4318864.53310725,0
+SBS.US,D,20210219,000000,6.9591,7.00588,6.77177,6.81862,3929791.8306639995,0
+SBS.US,D,20210222,000000,6.48137,6.59376,6.39708,6.53756,5800049.803582825,0
+SBS.US,D,20210223,000000,6.45327,6.71557,6.38774,6.62185,2990776.44169745,0
+SBS.US,D,20210224,000000,6.73424,6.76705,6.64995,6.66871,2595272.56424835,0
+SBS.US,D,20210225,000000,6.67805,6.71557,6.41584,6.45327,1758341.5246181749,0
+SBS.US,D,20210226,000000,6.51889,6.52823,6.16297,6.18163,3442736.892432775,0
+SBS.US,D,20210301,000000,6.15354,6.16652,5.91009,5.92876,3282725.6339298747,0
+SBS.US,D,20210302,000000,5.78828,6.08801,5.66655,6.05991,3684129.3885457246,0
+SBS.US,D,20210303,000000,5.91009,6.23783,5.72275,6.1723,4827536.9095786,0
+SBS.US,D,20210304,000000,6.44394,6.58442,6.27063,6.31279,3020186.2482443745,0
+SBS.US,D,20210305,000000,6.30345,6.30345,6.15354,6.22849,3284562.524133275,0
+SBS.US,D,20210308,000000,6.20973,6.37841,5.99438,6.01305,3850104.362327825,0
+SBS.US,D,20210309,000000,5.94752,6.05991,5.882,5.92876,2612343.081446875,0
+SBS.US,D,20210310,000000,6.05058,6.23783,5.99438,6.2004,1782544.4064125249,0
+SBS.US,D,20210311,000000,6.35965,6.62185,6.30345,6.52823,2462716.842333825,0
+SBS.US,D,20210312,000000,6.52823,6.64995,6.47203,6.57509,1091755.280532,0
+SBS.US,D,20210315,000000,6.64062,6.79986,6.53756,6.62185,2663049.0763777248,0
+SBS.US,D,20210316,000000,6.72491,6.74521,6.50946,6.59376,1114400.306453175,0
+SBS.US,D,20210317,000000,6.50013,7.02464,6.44394,6.99654,3383898.745693375,0
+SBS.US,D,20210318,000000,6.96845,7.22131,6.96845,7.09017,2964061.2212841,0
+SBS.US,D,20210319,000000,7.14636,7.40395,7.13702,7.35246,4800368.64449625,0
+SBS.US,D,20210322,000000,7.25875,7.2775,7.06207,7.20256,3213428.3332184246,0
+SBS.US,D,20210323,000000,7.19321,7.3056,7.04339,7.11826,1904836.60728025,0
+SBS.US,D,20210324,000000,7.09959,7.11364,6.74828,6.77177,1872802.23059405,0
+SBS.US,D,20210325,000000,6.66871,6.85606,6.61242,6.8092,1597709.3889893498,0
+SBS.US,D,20210326,000000,6.8092,6.86539,6.59376,6.73424,1422732.2117048248,0
+SBS.US,D,20210329,000000,6.68748,6.74828,6.57509,6.70614,1312109.000004775,0
+SBS.US,D,20210330,000000,6.68748,6.77638,6.66871,6.74367,1398634.3539019248,0
+SBS.US,D,20210331,000000,6.753,6.87481,6.66871,6.86539,1306635.3966856748,0
+SBS.US,D,20210401,000000,6.84672,6.85606,6.71557,6.77177,1275963.2429473998,0
+SBS.US,D,20210405,000000,6.86539,6.9872,6.84672,6.89349,821011.6677496999,0
+SBS.US,D,20210406,000000,6.94035,7.0153,6.85606,6.99654,1771861.8190469,0
+SBS.US,D,20210407,000000,7.02464,7.04339,6.82796,6.85606,1122991.680812575,0
+SBS.US,D,20210408,000000,6.92159,7.09488,6.8982,7.07149,1204447.0530048248,0
+SBS.US,D,20210409,000000,7.18388,7.22131,7.08082,7.12769,1271568.7096580998,0
+SBS.US,D,20210412,000000,7.09959,7.21198,6.96373,7.02464,1437329.5168694,0
+SBS.US,D,20210413,000000,6.94035,7.09959,6.92159,7.04339,1272781.63379465,0
+SBS.US,D,20210414,000000,6.96845,7.00125,6.87481,6.97778,1441218.493493975,0
+SBS.US,D,20210415,000000,7.08082,7.11826,6.9872,7.08082,1336937.907159925,0
+SBS.US,D,20210416,000000,7.00588,7.28222,6.9872,7.23065,2164570.2049588747,0
+SBS.US,D,20210419,000000,7.11826,7.18388,6.9872,7.08082,1869561.9315637248,0
+SBS.US,D,20210420,000000,7.09959,7.32436,7.07149,7.14636,1589701.824464775,0
+SBS.US,D,20210421,000000,7.20256,7.20256,7.02464,7.13702,570495.469791275,0
+SBS.US,D,20210422,000000,7.26817,7.39932,7.19793,7.38056,1433055.452276175,0
+SBS.US,D,20210423,000000,7.38056,7.44609,7.23536,7.2775,894873.3935013249,0
+SBS.US,D,20210426,000000,7.3337,7.3337,7.15107,7.24007,1053370.041304,0
+SBS.US,D,20210427,000000,7.13702,7.16512,7.00588,7.06207,923088.8095572499,0
+SBS.US,D,20210428,000000,7.05273,7.20256,7.05273,7.20256,595460.2903471249,0
+SBS.US,D,20210429,000000,7.25875,7.5679,7.24007,7.52104,1953389.6103863749,0
+SBS.US,D,20210430,000000,7.49555,7.55684,7.13731,7.41069,5216711.547072374,0
+SBS.US,D,20210503,000000,7.21275,7.22218,6.94794,6.96757,2313814.4450442,0
+SBS.US,D,20210504,000000,6.85442,6.85442,6.7224,6.73183,1602967.7960906748,0
+SBS.US,D,20210505,000000,6.80727,6.92043,6.77898,6.911,1414955.2881026499,0
+SBS.US,D,20210506,000000,7.21275,7.37296,7.1656,7.37296,2076125.5891003248,0
+SBS.US,D,20210507,000000,7.42954,7.58984,7.40126,7.55213,1318817.1500469,0
+SBS.US,D,20210510,000000,7.56156,7.61814,7.42011,7.42954,1852775.5969303,0
+SBS.US,D,20210511,000000,7.38239,7.64172,7.36353,7.5427,1683267.9043769748,0
+SBS.US,D,20210512,000000,7.42011,7.43897,7.12788,7.13731,1724368.3226780498,0
+SBS.US,D,20210513,000000,7.21275,7.41059,7.14674,7.38239,1671925.313300375,0
+SBS.US,D,20210514,000000,7.47669,7.61814,7.45783,7.57098,1101746.9747773998,0
+SBS.US,D,20210517,000000,7.53327,7.60543,7.39654,7.45783,1170293.662844075,0
+SBS.US,D,20210518,000000,7.45783,7.58984,7.41069,7.48612,751154.2390838499,0
+SBS.US,D,20210519,000000,7.45783,7.5757,7.3541,7.42954,1056439.418936475,0
+SBS.US,D,20210520,000000,7.46726,7.51912,7.34467,7.4484,1300770.527516075,0
+SBS.US,D,20210521,000000,7.4484,7.45783,7.30695,7.38239,759720.9019158499,0
+SBS.US,D,20210524,000000,7.42011,7.52384,7.41069,7.50498,559948.79582635,0
+SBS.US,D,20210525,000000,7.57098,7.58041,7.42954,7.4484,704938.534610975,0
+SBS.US,D,20210526,000000,7.5427,7.55213,7.41491,7.46726,639429.30512055,0
+SBS.US,D,20210527,000000,7.53327,7.54741,7.37296,7.50498,1047439.2747279999,0
+SBS.US,D,20210528,000000,7.49555,7.59927,7.2268,7.25038,1553984.400549,0
+SBS.US,D,20210601,000000,7.15617,7.25038,7.09488,7.13731,2283661.233381325,0
+SBS.US,D,20210602,000000,7.13731,7.31638,7.10902,7.31638,2452277.2516543,0
+SBS.US,D,20210603,000000,7.29752,7.3541,7.19697,7.23152,681693.2245033749,0
+SBS.US,D,20210604,000000,7.25981,7.31638,7.21275,7.30695,1135943.6101111,0
+SBS.US,D,20210607,000000,7.31638,7.37296,7.24095,7.26923,1449719.2589195748,0
+SBS.US,D,20210608,000000,7.24095,7.25509,7.12788,7.18446,1202691.50491245,0
+SBS.US,D,20210609,000000,7.22218,7.23623,7.07131,7.08074,713129.3762971,0
+SBS.US,D,20210610,000000,7.1656,7.19919,7.07131,7.12788,652494.495586325,0
+SBS.US,D,20210611,000000,7.38239,7.38239,7.11845,7.31638,1740438.023016875,0
+SBS.US,D,20210614,000000,7.28809,7.43897,7.25981,7.34467,1081724.45970155,0
+SBS.US,D,20210615,000000,7.36353,7.36353,7.18446,7.30695,915317.03418995,0
+SBS.US,D,20210616,000000,7.30695,7.42483,7.18917,7.25038,946383.54271965,0
+SBS.US,D,20210617,000000,7.28809,7.36353,7.15617,7.19389,1004308.3925922249,0
+SBS.US,D,20210618,000000,7.30695,7.30695,7.05245,7.12788,3271376.864971425,0
+SBS.US,D,20210621,000000,7.11845,7.20332,7.01472,7.20332,1025125.7951327749,0
+SBS.US,D,20210622,000000,7.12788,7.19389,7.05245,7.1656,1053276.3434292749,0
+SBS.US,D,20210623,000000,7.20332,7.29752,7.11845,7.12788,902836.6832059749,0
+SBS.US,D,20210624,000000,7.21275,7.30695,7.18446,7.30695,715259.715888375,0
+SBS.US,D,20210625,000000,7.36353,7.45312,7.12788,7.19389,1293582.5619835998,0
+SBS.US,D,20210628,000000,7.20332,7.28338,7.17974,7.25981,1032758.56815845,0
+SBS.US,D,20210629,000000,7.23152,7.23152,7.00058,7.00529,1968517.1837430748,0
+SBS.US,D,20210630,000000,6.92986,6.977,6.78841,6.977,2259126.8052610247,0
+SBS.US,D,20210701,000000,7.01472,7.02416,6.73183,6.74126,1546063.326370325,0
+SBS.US,D,20210702,000000,6.78841,6.88271,6.74126,6.83556,1168731.688383,0
+SBS.US,D,20210706,000000,6.62811,6.66582,6.44904,6.4679,1591167.0121101998,0
+SBS.US,D,20210707,000000,6.51504,6.52919,6.31702,6.50561,1902882.3373216998,0
+SBS.US,D,20210708,000000,6.44904,6.46318,6.32173,6.3453,1379906.10507365,0
+SBS.US,D,20210709,000000,6.36416,6.50561,6.24158,6.38302,1367480.32537935,0
+SBS.US,D,20210712,000000,6.42074,6.70354,6.38302,6.69411,2514951.86302255,0
+SBS.US,D,20210713,000000,6.60925,6.67054,6.53862,6.59048,863072.7466784499,0
+SBS.US,D,20210714,000000,6.76955,6.92043,6.65639,6.90157,1408351.1324049998,0
+SBS.US,D,20210715,000000,6.82613,6.90157,6.66582,6.70354,1208338.08892335,0
+SBS.US,D,20210716,000000,6.74126,7.00529,6.72711,6.85442,1628832.5281026748,0
+SBS.US,D,20210719,000000,6.67525,6.69883,6.39716,6.45847,1372136.3890002999,0
+SBS.US,D,20210720,000000,6.42074,6.55276,6.40188,6.51504,1088661.191372125,0
+SBS.US,D,20210721,000000,6.48675,6.50465,6.40188,6.49618,1087021.993387925,0
+SBS.US,D,20210722,000000,6.47732,6.61868,6.45847,6.58105,2716906.8206990496,0
+SBS.US,D,20210723,000000,6.61868,6.65639,6.43017,6.45847,1214243.1143249748,0
+SBS.US,D,20210726,000000,6.44904,6.5339,6.41131,6.47732,1040306.910132175,0
+SBS.US,D,20210727,000000,6.47732,6.51504,6.41602,6.49618,635549.5953187499,0
+SBS.US,D,20210728,000000,6.4679,6.69411,6.4679,6.69411,1289657.5477149,0
+SBS.US,D,20210729,000000,6.70354,6.76012,6.60453,6.66582,1029667.5679394999,0
+SBS.US,D,20210730,000000,6.60925,6.67525,6.39245,6.40188,1295617.1444062,0
+SBS.US,D,20210802,000000,6.55276,6.71297,6.51504,6.58105,1638875.7046968248,0
+SBS.US,D,20210803,000000,6.42074,6.54333,6.29816,6.5339,1736268.9824150999,0
+SBS.US,D,20210804,000000,6.51504,6.57162,6.3453,6.44904,1604205.431754625,0
+SBS.US,D,20210805,000000,6.52447,6.60453,6.26987,6.28873,1560810.95999325,0
+SBS.US,D,20210806,000000,6.29816,6.43489,6.18499,6.40188,2111942.888772675,0
+SBS.US,D,20210809,000000,6.47732,6.5339,6.31702,6.45847,1021106.0533423749,0
+SBS.US,D,20210810,000000,6.41131,6.43961,6.30759,6.33587,1075456.9985647248,0
+SBS.US,D,20210811,000000,6.36416,6.38302,6.25101,6.31702,1042901.6205091749,0
+SBS.US,D,20210812,000000,6.24158,6.29816,6.18499,6.20385,1090201.5432467249,0
+SBS.US,D,20210813,000000,6.17556,6.17556,5.9964,6.04355,1832487.4329348998,0
+SBS.US,D,20210816,000000,6.06241,6.10484,6.00584,6.06241,1582270.8622461997,0
+SBS.US,D,20210817,000000,6.00584,6.0907,5.81724,5.89277,2109597.352963625,0
+SBS.US,D,20210818,000000,5.78904,5.85514,5.56744,5.60044,3353296.6079494,0
+SBS.US,D,20210819,000000,5.53444,5.77489,5.43071,5.70417,3471862.5164145995,0
+SBS.US,D,20210820,000000,5.67589,6.55276,5.64288,6.39245,9137456.899414023,0
+SBS.US,D,20210823,000000,6.11899,6.35473,6.10956,6.3453,2947311.9539417746,0
+SBS.US,D,20210824,000000,6.31702,6.59048,6.31702,6.49618,2006151.8103262999,0
+SBS.US,D,20210825,000000,6.43017,6.58576,6.35473,6.58105,881255.282609975,0
+SBS.US,D,20210826,000000,6.52447,6.64696,6.46125,6.49618,1520480.7176294748,0
+SBS.US,D,20210827,000000,6.56219,6.76012,6.5009,6.7224,1620328.67373615,0
+SBS.US,D,20210830,000000,6.63753,6.71768,6.58105,6.69411,1207196.210428075,0
+SBS.US,D,20210831,000000,6.66582,6.68468,6.45847,6.52447,2318240.897389725,0
+SBS.US,D,20210901,000000,6.60925,6.77898,6.60925,6.67525,2122734.61871765,0
+SBS.US,D,20210902,000000,6.58105,6.70826,6.56219,6.70354,2267638.8968033497,0
+SBS.US,D,20210903,000000,6.64696,6.68468,6.44432,6.49618,1477053.2971648998,0
+SBS.US,D,20210907,000000,6.49618,6.63282,6.44904,6.50561,1205984.3159385,0
+SBS.US,D,20210908,000000,6.30759,6.33116,5.98697,5.9964,3424511.1113282996,0
+SBS.US,D,20210909,000000,5.98697,6.23215,5.93049,6.12842,3632510.09674805,0
+SBS.US,D,20210910,000000,6.29816,6.32173,6.04355,6.0907,2276794.51770505,0
+SBS.US,D,20210913,000000,6.23215,6.35945,6.18971,6.32644,1527276.3876644748,0
+SBS.US,D,20210914,000000,6.33587,6.44432,6.28401,6.30759,2210135.17254355,0
+SBS.US,D,20210915,000000,6.33587,6.3453,6.18499,6.29816,1364775.4427760248,0
+SBS.US,D,20210916,000000,6.24158,6.39245,6.218,6.32644,1922197.4849257248,0
+SBS.US,D,20210917,000000,6.26987,6.28873,6.16142,6.26044,2700409.8168655997,0
+SBS.US,D,20210920,000000,6.22272,6.36416,6.16613,6.36416,2135336.468044675,0
+SBS.US,D,20210921,000000,6.36416,6.57162,6.33587,6.44904,4305486.3299610745,0
+SBS.US,D,20210922,000000,6.48675,6.74597,6.4679,6.65639,6735142.237574625,0
+SBS.US,D,20210923,000000,6.66582,6.74126,6.59048,6.65639,5380497.491385625,0
+SBS.US,D,20210924,000000,6.5339,6.73183,6.5339,6.73183,7252810.639666549,0
+SBS.US,D,20210927,000000,6.61868,6.80727,6.61868,6.68468,6024881.457749874,0
+SBS.US,D,20210928,000000,6.63753,6.69883,6.52447,6.55276,4477781.276875725,0
+SBS.US,D,20210929,000000,6.55276,6.79783,6.51504,6.69411,5934951.061306399,0
+SBS.US,D,20210930,000000,6.88271,7.01472,6.66582,6.67525,3980023.1583393747,0
+SBS.US,D,20211001,000000,6.67525,6.78841,6.59982,6.76955,3341596.729372475,0
+SBS.US,D,20211004,000000,6.57162,6.59982,6.43489,6.50561,3373803.0571035,0
+SBS.US,D,20211005,000000,6.45847,6.45847,6.29816,6.35473,4029297.9439749746,0
+SBS.US,D,20211006,000000,6.23215,6.36416,6.08127,6.3453,7041284.08371045,0
+SBS.US,D,20211007,000000,6.38302,6.50561,6.33587,6.40188,4391768.687172124,0
+SBS.US,D,20211008,000000,6.55276,6.58576,6.44432,6.45847,1876046.6482122748,0
+SBS.US,D,20211011,000000,6.4679,6.59519,6.44904,6.49618,896666.0088847999,0
+SBS.US,D,20211012,000000,6.51504,6.58576,6.47732,6.49618,471703.93148095,0
+SBS.US,D,20211013,000000,6.58105,6.70826,6.52678,6.64696,1504408.9579967,0
+SBS.US,D,20211014,000000,6.61868,6.73183,6.59982,6.68468,1053622.3048128749,0
+SBS.US,D,20211015,000000,6.69411,6.83556,6.67525,6.76955,2040729.4150407498,0
+SBS.US,D,20211018,000000,6.62811,6.76012,6.54333,6.66582,1315059.9682351248,0
+SBS.US,D,20211019,000000,6.5339,6.61868,6.35473,6.38302,1834784.5753361247,0
+SBS.US,D,20211020,000000,6.52447,6.57162,6.40659,6.4679,1356958.3629418248,0
+SBS.US,D,20211021,000000,6.26987,6.31702,5.98697,6.08127,3724654.234187775,0
+SBS.US,D,20211022,000000,5.92106,6.04355,5.66646,5.95878,3765387.0685187746,0
+SBS.US,D,20211025,000000,6.05298,6.22272,5.9964,6.13785,1770698.3179651499,0
+SBS.US,D,20211026,000000,6.03412,6.0907,5.93992,6.00584,1307771.0972991,0
+SBS.US,D,20211027,000000,6.15671,6.30759,6.13785,6.15671,1927867.7508170498,0
+SBS.US,D,20211028,000000,6.12842,6.21328,6.03884,6.08127,1344008.4929372498,0
+SBS.US,D,20211029,000000,6.11899,6.12842,5.89749,5.92106,1384850.4698476,0
+SBS.US,D,20211101,000000,5.95878,6.02469,5.91163,5.95878,1562477.9584457749,0
+SBS.US,D,20211102,000000,5.94935,5.94935,5.83147,5.86448,1211484.6900789498,0
+SBS.US,D,20211103,000000,5.91163,6.21328,5.88334,6.18499,1935868.1078127997,0
+SBS.US,D,20211104,000000,6.08127,6.14728,5.95406,6.04355,1542174.34974575,0
+SBS.US,D,20211105,000000,6.14728,6.26515,6.12842,6.21328,1178790.3096817748,0
+SBS.US,D,20211108,000000,6.15199,6.19442,6.01526,6.10013,1385248.9432269249,0
+SBS.US,D,20211109,000000,6.21328,6.35473,6.19442,6.23215,1109212.9449931248,0
+SBS.US,D,20211110,000000,6.32644,6.41602,6.25101,6.29816,1256939.4854372998,0
+SBS.US,D,20211111,000000,6.43961,6.5669,6.41602,6.44904,1282630.2071105249,0
+SBS.US,D,20211112,000000,6.31702,6.35473,6.20385,6.22272,1383067.1212868998,0
+SBS.US,D,20211115,000000,6.21328,6.35473,6.19442,6.2793,881191.4444975249,0
+SBS.US,D,20211116,000000,6.08127,6.14728,6.00584,6.04355,3307332.1373384246,0
+SBS.US,D,20211117,000000,5.98697,6.01055,5.88334,5.96821,824368.3168881999,0
+SBS.US,D,20211118,000000,5.96821,5.98697,5.83619,5.84562,1715401.1271727749,0
+SBS.US,D,20211119,000000,5.92106,6.00584,5.8692,5.88334,693253.0710917,0
+SBS.US,D,20211122,000000,5.91163,5.94935,5.77961,5.8079,1866639.7934486747,0
+SBS.US,D,20211123,000000,5.68532,5.81733,5.6193,5.77961,1356493.9921561,0
+SBS.US,D,20211124,000000,5.75132,5.82676,5.69003,5.79847,776378.5306774,0
+SBS.US,D,20211126,000000,5.78904,5.82676,5.72303,5.77018,1255572.1142544998,0
+SBS.US,D,20211129,000000,5.77961,5.81733,5.70417,5.76075,1121628.4282176748,0
+SBS.US,D,20211130,000000,5.7136,5.75132,5.54386,5.67589,2918270.7610119,0
+SBS.US,D,20211201,000000,5.63817,5.79375,5.60516,5.66646,4765384.3292266745,0
+SBS.US,D,20211202,000000,5.93049,6.17556,5.91163,6.17556,5091341.731396374,0
+SBS.US,D,20211203,000000,6.23215,6.31702,6.16613,6.25101,4769407.159957999,0
+SBS.US,D,20211206,000000,6.26987,6.43017,6.25101,6.29816,4080313.8626452996,0
+SBS.US,D,20211207,000000,6.33587,6.44432,6.30287,6.41131,3489462.272158275,0
+SBS.US,D,20211208,000000,6.5339,6.64696,6.51504,6.63753,2598772.3343163747,0
+SBS.US,D,20211209,000000,6.57162,6.59048,6.44432,6.52447,2196326.5769618247,0
+SBS.US,D,20211210,000000,6.50561,6.61868,6.49618,6.55276,3590844.4022576995,0
+SBS.US,D,20211213,000000,6.52447,6.65639,6.50561,6.59048,5232272.601805549,0
+SBS.US,D,20211214,000000,6.66582,6.69883,6.47732,6.49618,2852503.0901307496,0
+SBS.US,D,20211215,000000,6.43017,6.64696,6.41131,6.62811,2592739.63268985,0
+SBS.US,D,20211216,000000,6.57162,6.66582,6.49618,6.60925,1669508.73185005,0
+SBS.US,D,20211217,000000,6.54333,6.79783,6.5339,6.71297,5595999.514312199,0
+SBS.US,D,20211220,000000,6.48675,6.56219,6.43017,6.52447,3034265.640980525,0
+SBS.US,D,20211221,000000,6.47732,6.59519,6.44904,6.58105,1642290.0140659248,0
+SBS.US,D,20211222,000000,6.55276,6.7224,6.5339,6.7224,783611.8006767749,0
+SBS.US,D,20211223,000000,6.65639,6.69883,6.63282,6.65639,1300331.8979047248,0
+SBS.US,D,20211227,000000,6.68468,6.77648,6.64696,6.75069,1189347.2801164498,0
+SBS.US,D,20211228,000000,6.66582,6.74126,6.65639,6.74126,886377.7763105999,0
+SBS.US,D,20211229,000000,6.68468,6.70826,6.60925,6.65639,1843804.2828371248,0
+SBS.US,D,20211230,000000,6.75069,6.87799,6.75069,6.83556,2094759.1104068998,0
+SBS.US,D,20211231,000000,6.83556,6.97759,6.83556,6.92043,1311550.931344325,0
+SBS.US,D,20220103,000000,6.73183,6.75069,6.64696,6.67525,1628182.82086145,0
+SBS.US,D,20220104,000000,6.42074,6.63282,6.39245,6.4679,3084872.7898017745,0
+SBS.US,D,20220105,000000,6.38302,6.43489,6.14256,6.14728,3087099.9162087,0
+SBS.US,D,20220106,000000,6.13785,6.15671,6.02941,6.03412,1730928.2035557749,0
+SBS.US,D,20220107,000000,5.98697,6.06241,5.91163,5.97754,3068125.5817533997,0
+SBS.US,D,20220110,000000,5.86448,5.86448,5.72775,5.81733,1893985.1578107248,0
+SBS.US,D,20220111,000000,5.83619,5.93049,5.75604,5.92106,1579438.3034179749,0
+SBS.US,D,20220112,000000,5.98697,6.06241,5.96821,6.04355,1800628.09623445,0
+SBS.US,D,20220113,000000,6.01526,6.10013,5.97282,6.03412,2191172.1642049747,0
+SBS.US,D,20220114,000000,6.02469,6.07184,5.96821,6.01526,1959193.73038445,0
+SBS.US,D,20220118,000000,6.05298,6.10013,5.9022,5.91163,1575827.33147665,0
+SBS.US,D,20220119,000000,6.10484,6.23215,6.08127,6.17556,1380090.411882175,0
+SBS.US,D,20220120,000000,6.37359,6.42074,6.26044,6.26987,1979107.1028809499,0
+SBS.US,D,20220121,000000,6.30759,6.37359,6.22272,6.23215,2037739.3202253499,0
+SBS.US,D,20220124,000000,6.12842,6.15199,5.99168,6.14728,2135698.903779875,0
+SBS.US,D,20220125,000000,6.05298,6.20857,6.00584,6.18499,1520070.9181334248,0
+SBS.US,D,20220126,000000,6.28873,6.48675,6.28873,6.31702,2170121.0318011,0
+SBS.US,D,20220127,000000,6.42545,6.51976,6.39716,6.45847,2678767.6670980747,0
+SBS.US,D,20220128,000000,6.41131,6.50561,6.35473,6.43017,1977486.4385423,0
+SBS.US,D,20220131,000000,6.51504,6.69411,6.50561,6.66582,1555506.2187780498,0
+SBS.US,D,20220201,000000,6.66582,6.75069,6.60925,6.64696,2606834.4701306247,0
+SBS.US,D,20220202,000000,6.59982,6.62339,6.45375,6.57162,1532386.5256013998,0
+SBS.US,D,20220203,000000,6.43961,6.57162,6.42074,6.50561,1242480.152967375,0
+SBS.US,D,20220204,000000,6.42074,6.43017,6.31702,6.38302,940662.8241265499,0
+SBS.US,D,20220207,000000,6.38302,6.45847,6.36888,6.40188,1168840.83096235,0
+SBS.US,D,20220208,000000,6.38302,6.52447,6.35473,6.45847,1561476.1119390999,0
+SBS.US,D,20220209,000000,6.40188,6.52447,6.39245,6.50561,927377.289208125,0
+SBS.US,D,20220210,000000,6.51504,6.63753,6.4679,6.48675,1345808.3158495498,0
+SBS.US,D,20220211,000000,6.54804,6.68468,6.44432,6.49618,1591942.3362823748,0
+SBS.US,D,20220214,000000,6.48675,6.52447,6.37831,6.44904,1239905.0058829,0
+SBS.US,D,20220215,000000,6.55276,6.67525,6.55276,6.67525,1042686.4242913999,0
+SBS.US,D,20220216,000000,6.74126,6.84028,6.70354,6.8167,1066834.734796075,0
+SBS.US,D,20220217,000000,6.73183,6.90628,6.65639,6.89214,2427132.2428778247,0
+SBS.US,D,20220218,000000,6.95814,7.12384,6.93457,6.977,2045119.82974215,0
+SBS.US,D,20220222,000000,7.40126,7.47659,7.29281,7.40126,2760918.05099845,0
+SBS.US,D,20220223,000000,7.53327,7.60399,7.46726,7.49555,1879443.4535827998,0
+SBS.US,D,20220224,000000,7.24095,7.50026,7.20563,7.41069,2321615.0505267996,0
+SBS.US,D,20220225,000000,7.65586,7.75015,7.3871,7.58984,2474614.41312995,0
+SBS.US,D,20220228,000000,7.51441,7.58984,7.42954,7.55213,1217148.7780884248,0
+SBS.US,D,20220301,000000,7.58041,7.72186,7.4484,7.51441,1377724.2831336248,0
+SBS.US,D,20220302,000000,7.49555,7.7643,7.34938,7.72186,5265492.102159974,0
+SBS.US,D,20220303,000000,7.77844,7.97165,7.7643,7.85389,3972039.2756952248,0
+SBS.US,D,20220304,000000,7.71244,7.87265,7.65586,7.87265,2713129.045947775,0
+SBS.US,D,20220307,000000,7.85389,7.87265,7.58984,7.6087,2220538.72557895,0
+SBS.US,D,20220308,000000,7.5427,7.70772,7.40597,7.59927,2772879.4599070246,0
+SBS.US,D,20220309,000000,8.02353,8.15554,7.98108,8.09896,2304634.1126150996,0
+SBS.US,D,20220310,000000,7.7973,7.88208,7.74544,7.86322,3019998.852494925,0
+SBS.US,D,20220311,000000,7.88208,7.93865,7.68415,7.70301,2158233.7574747247,0
+SBS.US,D,20220314,000000,7.75015,7.97637,7.65586,7.77844,4723648.6187420245,0
+SBS.US,D,20220315,000000,7.63229,7.83974,7.62757,7.7973,3784571.4509569746,0
+SBS.US,D,20220316,000000,7.75015,7.97637,7.72658,7.95751,3544775.9373022495,0
+SBS.US,D,20220317,000000,8.03296,8.32056,7.95751,8.24984,3610785.575222525,0
+SBS.US,D,20220318,000000,8.34413,8.57979,8.30642,8.43844,8725568.249651749,0
+SBS.US,D,20220321,000000,8.51377,8.73066,8.50435,8.68351,5251981.074554024,0
+SBS.US,D,20220322,000000,8.72123,8.75895,8.59874,8.74952,1891060.9604017248,0
+SBS.US,D,20220323,000000,8.74952,8.89097,8.72595,8.83439,2954445.348184575,0
+SBS.US,D,20220324,000000,8.92869,9.01356,8.84391,8.94755,3381847.6889191745,0
+SBS.US,D,20220325,000000,8.79668,8.89097,8.58451,8.86268,5231228.5397729,0
+SBS.US,D,20220328,000000,8.81553,8.83439,8.57979,8.62694,4329165.121445149,0
+SBS.US,D,20220329,000000,8.78724,8.89097,8.69294,8.81553,4662871.646748699,0
+SBS.US,D,20220330,000000,8.85325,8.97583,8.78724,8.85325,4817407.24263855,0
+SBS.US,D,20220331,000000,8.99469,9.34321,8.96641,9.26817,5021405.01991345,0
+SBS.US,D,20220401,000000,9.73003,10.3574,9.65016,10.2959,10090143.940914623,0
+SBS.US,D,20220404,000000,10.343,10.5498,10.1496,10.5412,5829687.162111225,0
+SBS.US,D,20220405,000000,10.4469,10.5787,10.14,10.3333,7495156.588878349,0
+SBS.US,D,20220406,000000,10.0976,10.1544,9.83395,9.97536,6548052.293276199,0
+SBS.US,D,20220407,000000,10.06,10.2814,9.85707,10.1544,5176885.83172635,0
+SBS.US,D,20220408,000000,10.0504,10.2862,9.95613,10.2294,3077395.493469325,0
+SBS.US,D,20220411,000000,10.2862,10.4228,10.1447,10.2016,1793314.5137710248,0
+SBS.US,D,20220412,000000,10.3708,10.4661,10.1024,10.1447,2476391.5838087997,0
+SBS.US,D,20220413,000000,10.088,10.2208,10.0504,10.1447,1927127.4346420248,0
+SBS.US,D,20220414,000000,9.97536,10.0553,9.93787,10.0226,2383586.413011125,0
+SBS.US,D,20220418,000000,10.1073,10.1919,10.0322,10.0976,1450745.81695365,0
+SBS.US,D,20220419,000000,10.0322,10.0745,9.63573,9.69251,2367141.9211734,0
+SBS.US,D,20220420,000000,9.64535,9.75791,9.53663,9.63573,4501659.819872949,0
+SBS.US,D,20220421,000000,9.67326,9.67326,9.25854,9.25854,1355832.9587981498,0
+SBS.US,D,20220422,000000,9.29607,9.29607,8.98526,9.07014,2244779.7043113746,0
+SBS.US,D,20220425,000000,8.91926,9.00884,8.73066,8.96641,2749843.1681353496,0
+SBS.US,D,20220426,000000,8.73066,8.77781,8.62222,8.67408,2013850.4807583748,0
+SBS.US,D,20220427,000000,8.74952,8.76838,8.59865,8.66465,2134795.9033827996,0
+SBS.US,D,20220428,000000,8.63637,8.86268,8.54745,8.79668,4511788.4571660245,0
+SBS.US,D,20220429,000000,8.87172,8.97275,8.63598,8.65041,1714755.5385194498,0
+SBS.US,D,20220502,000000,8.6023,8.6023,8.33288,8.44834,2296449.4488108247,0
+SBS.US,D,20220503,000000,8.54457,8.66004,8.46277,8.6023,2365985.627620475,0
+SBS.US,D,20220504,000000,8.41948,8.82362,8.31364,8.80437,3202774.5759680998,0
+SBS.US,D,20220505,000000,8.56381,8.58306,8.24628,8.35212,2136436.131013975,0
+SBS.US,D,20220506,000000,8.29439,8.43391,8.15968,8.33288,1878377.7689636748,0
+SBS.US,D,20220509,000000,8.18854,8.49165,8.14525,8.39061,3025791.6463762745,0
+SBS.US,D,20220510,000000,8.58306,8.66484,8.39542,8.56381,2831586.8414805997,0
+SBS.US,D,20220511,000000,8.57343,8.62635,8.39542,8.40985,1868807.2003310497,0
+SBS.US,D,20220512,000000,8.36175,8.48683,8.27033,8.37136,2336469.7674351246,0
+SBS.US,D,20220513,000000,8.39061,8.71776,8.37136,8.56381,2920898.4200921,0
+SBS.US,D,20220516,000000,8.56381,8.6456,8.46277,8.59268,3426374.77235305,0
+SBS.US,D,20220517,000000,8.80437,8.97757,8.7707,8.91983,2718730.325491775,0
+SBS.US,D,20220518,000000,8.79474,8.86691,8.49646,8.51571,3044888.5088215997,0
+SBS.US,D,20220519,000000,8.69853,8.97275,8.62155,8.91022,2162869.228156175,0
+SBS.US,D,20220520,000000,9.13153,9.21813,8.87654,9.00644,4634684.0311611,0
+SBS.US,D,20220523,000000,9.15077,9.57415,9.13634,9.48755,3172773.752057525,0
+SBS.US,D,20220524,000000,9.49717,9.58377,9.26623,9.58377,3758283.53403825,0
+SBS.US,D,20220525,000000,9.49717,9.63669,9.49717,9.56453,3287809.0010454496,0
+SBS.US,D,20220526,000000,9.54528,9.69924,9.48755,9.68,1434622.5749721248,0
+SBS.US,D,20220527,000000,9.54528,9.69924,9.48274,9.61263,1389740.263331875,0
+SBS.US,D,20220531,000000,9.52604,9.57896,9.19888,9.26623,3154971.155859775,0
+SBS.US,D,20220601,000000,9.31435,9.31435,9.04493,9.06417,3048000.1019800496,0
+SBS.US,D,20220602,000000,9.13153,9.20851,8.96314,9.17002,1541134.406301,0
+SBS.US,D,20220603,000000,9.14115,9.29029,9.14115,9.21813,1458563.926434825,0
+SBS.US,D,20220606,000000,9.25662,9.27586,8.91983,9.0353,3549727.5096050245,0
+SBS.US,D,20220607,000000,8.80437,8.84286,8.6889,8.80437,1874829.6054878249,0
+SBS.US,D,20220608,000000,8.74664,8.78994,8.59749,8.65041,1355678.5117519,0
+SBS.US,D,20220609,000000,8.62155,8.75625,8.57343,8.57343,1444338.3238282248,0
+SBS.US,D,20220610,000000,8.29439,8.36175,8.21741,8.21741,1871592.395398425,0
+SBS.US,D,20220613,000000,7.98648,8.03459,7.76517,7.84214,2756608.978408075,0
+SBS.US,D,20220614,000000,7.86138,7.87601,7.68819,7.82289,5754532.199758999,0
+SBS.US,D,20220615,000000,7.94799,8.15968,7.84695,8.06345,4046613.5171535495,0
+SBS.US,D,20220616,000000,7.92875,7.92875,7.76035,7.79403,2743093.8322142246,0
+SBS.US,D,20220617,000000,7.85177,7.88063,7.6497,7.71705,3682848.5077088247,0
+SBS.US,D,20220621,000000,7.60159,7.6497,7.45725,7.46688,1948127.08469715,0
+SBS.US,D,20220622,000000,7.49574,7.83252,7.48612,7.69781,2951090.758340025,0
+SBS.US,D,20220623,000000,7.63045,7.70743,7.48612,7.52461,1888438.4495563998,0
+SBS.US,D,20220624,000000,7.43801,7.71225,7.38989,7.58235,2341351.3237436,0
+SBS.US,D,20220627,000000,7.58235,7.78922,7.50537,7.74592,2734710.4465437746,0
+SBS.US,D,20220628,000000,7.95761,8.03459,7.59678,7.62084,2486990.7697694497,0
+SBS.US,D,20220629,000000,7.71705,7.75554,7.55829,7.70743,2050594.4627082248,0
+SBS.US,D,20220630,000000,7.51498,7.76517,7.44763,7.68819,1926985.3433594748,0
+SBS.US,D,20220701,000000,7.45725,7.80846,7.38028,7.76517,2174420.8375687,0
+SBS.US,D,20220705,000000,7.51498,7.51498,7.20226,7.33216,2359014.9175997246,0
+SBS.US,D,20220706,000000,7.33216,7.38028,7.16378,7.33216,1333029.367242825,0
+SBS.US,D,20220707,000000,7.44763,7.64007,7.41395,7.58235,1953825.1510567998,0
+SBS.US,D,20220708,000000,7.66894,7.82289,7.63045,7.7363,1373178.3917389999,0
+SBS.US,D,20220711,000000,7.52461,7.6497,7.50537,7.57272,1780326.5468283747,0
+SBS.US,D,20220712,000000,7.46688,7.59678,7.44763,7.49574,1249451.8926350998,0
+SBS.US,D,20220713,000000,7.52461,7.66413,7.52461,7.52461,1131827.08150505,0
+SBS.US,D,20220714,000000,7.37065,7.49574,7.35622,7.47649,1292739.2811110748,0
+SBS.US,D,20220715,000000,7.47649,7.70743,7.31291,7.6497,1875339.28074045,0
+SBS.US,D,20220718,000000,7.67856,7.75554,7.46688,7.49574,1646053.3737595498,0
+SBS.US,D,20220719,000000,7.5631,7.57753,7.45004,7.54386,1165831.172854425,0
+SBS.US,D,20220720,000000,7.63527,7.68819,7.38028,7.43801,1915968.120726975,0
+SBS.US,D,20220721,000000,7.40914,7.42839,7.3033,7.38989,1515212.0140584,0
+SBS.US,D,20220722,000000,7.45725,7.64007,7.43801,7.5631,1546031.4073140998,0
+SBS.US,D,20220725,000000,7.70743,7.80366,7.67376,7.80366,1052266.2597468,0
+SBS.US,D,20220726,000000,7.7363,7.87101,7.70743,7.76517,1048404.0539435749,0
+SBS.US,D,20220727,000000,7.80366,8.01534,7.78441,7.9961,1049628.30419685,0
+SBS.US,D,20220728,000000,8.09232,8.30401,8.01534,8.30401,950171.6139406749,0
+SBS.US,D,20220729,000000,8.22703,8.29439,8.20779,8.24628,1961617.5193635998,0
+SBS.US,D,20220801,000000,8.21741,8.44834,8.17892,8.26552,1359441.871445525,0
+SBS.US,D,20220802,000000,8.27515,8.27995,8.14043,8.15968,819435.2782309749,0
+SBS.US,D,20220803,000000,8.15968,8.29439,8.05383,8.20779,1026605.3978358499,0
+SBS.US,D,20220804,000000,8.36175,8.63117,8.32326,8.59268,1909421.625259925,0
+SBS.US,D,20220805,000000,8.56381,8.66004,8.43391,8.65041,1734198.362348375,0
+SBS.US,D,20220808,000000,8.7755,8.89097,8.69853,8.88134,1627952.1799390498,0
+SBS.US,D,20220809,000000,8.96795,9.02569,8.64079,8.69853,2668149.947491875,0
+SBS.US,D,20220810,000000,8.90059,8.97275,8.81399,8.90059,1773298.1765770249,0
+SBS.US,D,20220811,000000,8.91022,8.94871,8.46277,8.54457,1672311.430916,0
+SBS.US,D,20220812,000000,8.38099,8.39061,8.07308,8.28477,2138579.856015925,0
+SBS.US,D,20220815,000000,8.20779,8.44353,8.14043,8.40024,1591669.4798339999,0
+SBS.US,D,20220816,000000,8.30401,8.38099,8.24628,8.26552,872461.0677964999,0
+SBS.US,D,20220817,000000,8.15968,8.57343,8.15968,8.56381,2603417.0718206,0
+SBS.US,D,20220818,000000,8.70815,8.75625,8.50608,8.59268,1304877.78929935,0
+SBS.US,D,20220819,000000,8.62155,8.66004,8.50608,8.6023,1153276.6872882498,0
+SBS.US,D,20220822,000000,8.51571,8.66004,8.44834,8.62155,1038310.4246476499,0
+SBS.US,D,20220823,000000,8.69853,8.90059,8.64079,8.88134,1660794.829500625,0
+SBS.US,D,20220824,000000,8.87172,9.04493,8.87172,8.97757,1600909.53178765,0
+SBS.US,D,20220825,000000,8.95832,9.05455,8.82362,9.05455,2217694.840634,0
+SBS.US,D,20220826,000000,9.08341,9.10747,8.94389,8.96795,2392553.6085163997,0
+SBS.US,D,20220829,000000,9.00644,9.2518,8.992,9.16039,1358886.8917259998,0
+SBS.US,D,20220830,000000,9.17964,9.17964,8.92946,8.92946,1598362.1851714998,0
+SBS.US,D,20220831,000000,8.96795,9.15077,8.94871,9.00644,3971983.6747585745,0
+SBS.US,D,20220901,000000,9.17002,9.20851,8.87172,8.88134,3379518.627461725,0
+SBS.US,D,20220902,000000,9.11228,9.20369,8.91503,9.05455,4241684.255155199,0
+SBS.US,D,20220906,000000,9.11228,9.11228,8.88616,8.95832,4285318.63466175,0
+SBS.US,D,20220907,000000,8.88134,9.09304,8.76588,9.05455,1020029.0426065249,0
+SBS.US,D,20220908,000000,9.21813,9.47793,9.18926,9.47793,2618837.0649181996,0
+SBS.US,D,20220909,000000,9.52604,9.92534,9.50679,9.89164,2364919.94300135,0
+SBS.US,D,20220912,000000,10.0167,10.0263,9.77626,9.78588,2526630.119013,0
+SBS.US,D,20220913,000000,9.50679,9.71372,9.43944,9.45868,3137097.51402075,0
+SBS.US,D,20220914,000000,9.51642,9.51642,9.38652,9.45868,2198331.2996221497,0
+SBS.US,D,20220915,000000,9.04493,9.11228,8.88134,8.95832,2670646.84140625,0
+SBS.US,D,20220916,000000,8.47722,8.66004,8.23184,8.54457,7109120.315364375,0
+SBS.US,D,20220919,000000,8.39061,8.92946,8.37136,8.90059,3205996.341352875,0
+SBS.US,D,20220920,000000,8.73701,8.92465,8.67928,8.86211,1922408.5625555997,0
+SBS.US,D,20220921,000000,8.81399,8.88134,8.64079,8.64079,2372892.499528775,0
+SBS.US,D,20220922,000000,8.6889,8.91983,8.61192,8.86211,4138967.7025761744,0
+SBS.US,D,20220923,000000,8.70815,8.74664,8.37618,8.41948,3851312.1382294996,0
+SBS.US,D,20220926,000000,8.23666,8.29554,7.74592,7.75554,7997882.754069074,0
+SBS.US,D,20220927,000000,7.84214,7.93836,7.69781,7.76517,6643602.5029092245,0
+SBS.US,D,20220928,000000,8.09232,8.35212,8.06345,8.21741,4177786.4231806495,0
+SBS.US,D,20220929,000000,8.04421,8.26552,7.89026,8.1693,4758874.901050725,0
+SBS.US,D,20220930,000000,8.46759,8.93908,8.40985,8.76588,6554660.567561749,0
+SBS.US,D,20221003,000000,10.3295,10.9309,10.0167,10.7288,12265490.431113848,0
+SBS.US,D,20221004,000000,10.6518,10.9982,10.4306,10.7481,6710872.428726899,0
+SBS.US,D,20221005,000000,10.7096,10.7673,10.522,10.7096,4748243.79603385,0
+SBS.US,D,20221006,000000,10.6037,10.7673,10.4883,10.5363,5208497.023505825,0
+SBS.US,D,20221007,000000,10.4594,10.546,10.3535,10.5171,8044597.837324824,0
+SBS.US,D,20221010,000000,10.5557,10.7673,10.5171,10.7192,5212287.154020799,0
+SBS.US,D,20221011,000000,10.7481,10.7673,10.3247,10.4113,4715508.229757675,0
+SBS.US,D,20221012,000000,10.3632,10.3776,10.0504,10.1708,1877831.0264199497,0
+SBS.US,D,20221013,000000,10.1226,10.3391,9.85804,10.2188,4345282.185544824,0
+SBS.US,D,20221014,000000,10.0263,10.0361,9.78102,9.80511,2998171.3662718995,0
+SBS.US,D,20221017,000000,9.98789,10.3872,9.96866,10.1708,6036724.457256325,0
+SBS.US,D,20221018,000000,10.2477,10.3055,10.0167,10.2573,1903174.7570625998,0
+SBS.US,D,20221019,000000,10.2477,10.421,10.1612,10.3151,2193683.473177,0
+SBS.US,D,20221020,000000,10.3247,10.4161,10.2477,10.3439,4764341.296840999,0
+SBS.US,D,20221021,000000,10.392,11.0223,10.392,10.9116,6690216.680761425,0
+SBS.US,D,20221024,000000,10.5845,10.6951,10.4113,10.6037,2514075.6334468247,0
+SBS.US,D,20221025,000000,10.4594,10.57,10.3728,10.4402,7061081.106098775,0
+SBS.US,D,20221026,000000,10.3151,10.3824,10.0457,10.113,2879820.654024475,0
+SBS.US,D,20221027,000000,10.2669,10.7337,10.2669,10.5171,3731828.8143095747,0
+SBS.US,D,20221028,000000,10.4306,10.7481,10.3055,10.7192,3257191.41859685,0
+SBS.US,D,20221031,000000,10.6037,11.2388,10.5123,11.1233,5118287.592732125,0
+SBS.US,D,20221101,000000,11.1329,11.4698,10.9405,11.2484,3117057.4949463247,0
+SBS.US,D,20221102,000000,11.2773,11.3013,10.9068,10.9694,1863492.1626461,0
+SBS.US,D,20221103,000000,11.0367,11.3013,10.9886,11.2003,2019117.1250355,0
+SBS.US,D,20221104,000000,11.5467,11.5852,11.2869,11.3254,2764063.622507075,0
+SBS.US,D,20221107,000000,11.1329,11.1714,10.7096,10.7673,1897559.0624609499,0
+SBS.US,D,20221108,000000,10.6807,10.9404,10.6663,10.8443,2115901.88139155,0
+SBS.US,D,20221109,000000,10.7577,10.8924,10.5171,10.5171,3509906.9424938746,0
+SBS.US,D,20221110,000000,10.113,10.1612,9.74256,9.84357,4039384.365742075,0
+SBS.US,D,20221111,000000,10.1322,10.4306,10.0361,10.2092,2989018.834311125,0
+SBS.US,D,20221114,000000,10.1804,10.57,10.113,10.3824,3380909.68052495,0
+SBS.US,D,20221115,000000,10.5363,10.623,10.3343,10.5557,1772922.35543115,0
+SBS.US,D,20221116,000000,10.4016,10.4594,10.0263,10.1322,3602972.613976225,0
+SBS.US,D,20221117,000000,9.58377,9.77626,9.37689,9.75694,6186874.78667965,0
+SBS.US,D,20221118,000000,9.88688,9.96866,9.72809,9.91097,3878183.8649830497,0
+SBS.US,D,20221121,000000,10.3824,10.724,10.2285,10.7,5831168.8241082495,0
+SBS.US,D,20221122,000000,10.6807,10.7096,10.4306,10.5845,8380823.908776199,0
+SBS.US,D,20221123,000000,10.4883,10.546,10.3584,10.5267,2257898.4364198497,0
+SBS.US,D,20221125,000000,10.6614,10.7577,10.4883,10.5653,970636.877215775,0
+SBS.US,D,20221128,000000,10.6614,10.878,10.6326,10.7962,2300807.944456,0
+SBS.US,D,20221129,000000,10.7865,10.9598,10.7384,10.902,3027942.5789070497,0
+SBS.US,D,20221130,000000,10.8539,11.1282,10.7577,11.1137,3411767.170718725,0
+SBS.US,D,20221201,000000,11.2484,11.2773,10.9982,11.1329,1591997.9372190249,0
+SBS.US,D,20221202,000000,11.1907,11.4024,11.0753,11.1522,2051806.3571977997,0
+SBS.US,D,20221205,000000,11.0079,11.0367,10.6904,10.7481,1922203.6628075747,0
+SBS.US,D,20221206,000000,10.5653,10.5796,10.1612,10.392,4301474.825346475,0
+SBS.US,D,20221207,000000,10.4594,10.6904,10.4113,10.6037,2161149.717707925,0
+SBS.US,D,20221208,000000,10.4402,10.5027,10.113,10.3343,2914128.4912314746,0
+SBS.US,D,20221209,000000,10.0841,10.3248,10.0841,10.19,1559754.5421969,0
+SBS.US,D,20221212,000000,9.94943,9.97827,9.68962,9.8628,3720179.3884344245,0
+SBS.US,D,20221213,000000,9.88203,10.1563,9.66557,9.74732,4828096.007886024,0
+SBS.US,D,20221214,000000,9.67037,10.0167,9.51161,9.98789,7230394.195373825,0
+SBS.US,D,20221215,000000,9.95904,10.2188,9.92058,10.0167,3078383.954565325,0
+SBS.US,D,20221216,000000,9.9302,9.94943,9.56934,9.70886,7781634.237085625,0
+SBS.US,D,20221219,000000,9.67037,9.98313,9.65594,9.97827,2461238.269277725,0
+SBS.US,D,20221220,000000,10.2188,10.57,10.1996,10.4594,4639989.802023275,0
+SBS.US,D,20221221,000000,10.3343,10.3535,10.2188,10.2862,2412689.3847594997,0
+SBS.US,D,20221222,000000,10.7673,10.8347,10.4786,10.5363,3908141.4437206746,0
+SBS.US,D,20221223,000000,10.6614,11.0031,10.6518,10.8731,2649667.784290625,0
+SBS.US,D,20221227,000000,10.3439,10.4161,10.1804,10.2381,1760104.2802393748,0
+SBS.US,D,20221228,000000,10.2959,10.6518,10.2959,10.469,2954573.024409475,0
+SBS.US,D,20221229,000000,10.6614,10.7096,10.3006,10.392,2317204.0428859,0
+SBS.US,D,20221230,000000,10.3535,10.4402,10.2285,10.2573,877055.3525989499,0
+SBS.US,D,20230103,000000,9.60302,9.77141,9.28548,9.31435,3682954.56134725,0
+SBS.US,D,20230104,000000,9.3336,9.57415,9.27586,9.39133,1725224.9889612498,0
+SBS.US,D,20230105,000000,9.56453,9.8628,9.54047,9.82434,2326801.3823398747,0
+SBS.US,D,20230106,000000,9.96866,10.0889,9.8965,10.0457,1614702.68266475,0
+SBS.US,D,20230109,000000,9.88203,10.1996,9.8291,10.0649,1348324.7730564498,0
+SBS.US,D,20230110,000000,10.1226,10.2477,9.95419,10.2381,1353506.986281625,0
+SBS.US,D,20230111,000000,10.2477,10.4113,10.1804,10.3343,1488692.4265702998,0
+SBS.US,D,20230112,000000,10.4113,10.4931,10.2188,10.4016,2224129.104580775,0
+SBS.US,D,20230113,000000,10.3151,10.4402,10.2862,10.2959,1287911.2664452998,0
+SBS.US,D,20230117,000000,10.3055,10.4666,10.2573,10.4498,2574619.9052238,0
+SBS.US,D,20230118,000000,10.5267,10.57,10.2381,10.2862,2021857.0156359747,0
+SBS.US,D,20230119,000000,10.2669,10.3391,10.1034,10.2765,2044578.2354332998,0
+SBS.US,D,20230120,000000,10.0745,10.113,9.78588,9.92058,4690054.3268887,0
+SBS.US,D,20230123,000000,9.73771,9.83395,9.63188,9.71848,2643114.08129475,0
+SBS.US,D,20230124,000000,9.87241,10.0793,9.76655,10.0553,1790131.8749713,0
+SBS.US,D,20230125,000000,10.0361,10.3439,10.0361,10.3439,1354170.078933525,0
+SBS.US,D,20230126,000000,10.2573,10.3247,10.1371,10.2573,1730323.8007814498,0
+SBS.US,D,20230127,000000,10.2285,10.2765,10.0553,10.1034,2302363.741035225,0
+SBS.US,D,20230130,000000,10.2573,10.421,10.113,10.1226,1486594.00603525,0
+SBS.US,D,20230131,000000,10.4306,10.5989,10.3055,10.5941,2307262.801342275,0
+SBS.US,D,20230201,000000,10.623,10.6807,10.3439,10.5941,1779580.0527714998,0
+SBS.US,D,20230202,000000,10.8539,10.8828,10.57,10.6422,1112944.385630525,0
+SBS.US,D,20230203,000000,10.3728,10.4065,9.95904,10.0071,1494161.9113015,0
+SBS.US,D,20230206,000000,9.73771,9.97352,9.69443,9.95904,1878627.9731785997,0
+SBS.US,D,20230207,000000,9.82434,9.8628,9.50679,9.53566,2210015.73349445,0
+SBS.US,D,20230208,000000,9.65113,9.81948,9.48755,9.71848,2403255.75917455,0
+SBS.US,D,20230209,000000,9.78588,9.85804,9.44425,9.48755,3360984.981911725,0
+SBS.US,D,20230210,000000,9.56453,9.82045,9.49717,9.80511,1204180.3744382998,0
+SBS.US,D,20230213,000000,9.87241,10.012,9.83395,9.9302,2034590.6597757998,0
+SBS.US,D,20230214,000000,10.2381,10.4016,9.99177,10.0841,3556488.171642875,0
+SBS.US,D,20230215,000000,10.0938,10.291,9.9302,10.0167,3197065.1834917245,0
+SBS.US,D,20230216,000000,9.88203,10.1467,9.74256,10.0841,2350892.03261395,0
+SBS.US,D,20230217,000000,10.1708,10.3488,10.0841,10.2477,1560036.66546805,0
+SBS.US,D,20230221,000000,10.1996,10.2765,9.93981,9.94943,641040.7026364249,0
+SBS.US,D,20230222,000000,9.9302,10.0457,9.79064,9.91097,1772558.890048975,0
+SBS.US,D,20230223,000000,9.98789,10.0071,9.77626,9.85318,729334.990036625,0
+SBS.US,D,20230224,000000,9.75694,9.79549,9.65594,9.74732,946759.3638655249,0
+SBS.US,D,20230227,000000,9.73771,9.92534,9.72809,9.81472,1517970.4383044248,0
+SBS.US,D,20230228,000000,9.74732,9.76655,9.5065,9.57415,2315566.90419565,0
+SBS.US,D,20230301,000000,9.56453,9.67518,9.48755,9.63188,1960414.8916967998,0
+SBS.US,D,20230302,000000,9.67037,9.72809,9.52122,9.56453,1139242.5990189998,0
+SBS.US,D,20230303,000000,9.52604,9.63188,9.47312,9.50679,858119.115081725,0
+SBS.US,D,20230306,000000,9.3817,9.68,9.31435,9.62226,1293277.7864789998,0
+SBS.US,D,20230307,000000,9.53566,9.62226,9.45868,9.61263,1043124.0242557749,0
+SBS.US,D,20230308,000000,9.74732,9.95904,9.72809,9.94943,1483493.7389935248,0
+SBS.US,D,20230309,000000,9.73771,9.92068,9.63188,9.71848,1498543.059180125,0
+SBS.US,D,20230310,000000,9.49717,9.61263,9.25662,9.32397,1252851.7869465498,0
+SBS.US,D,20230313,000000,9.17964,9.54047,9.1652,9.3817,2777495.3672959497,0
+SBS.US,D,20230314,000000,9.52604,9.73295,9.49717,9.56453,1599771.7718802749,0
+SBS.US,D,20230315,000000,9.41057,9.75694,9.29511,9.68962,2255055.581121875,0
+SBS.US,D,20230316,000000,9.64151,9.86086,9.62226,9.80511,1446811.5358621748,0
+SBS.US,D,20230317,000000,9.56453,9.58377,9.35284,9.45868,5167794.0489371,0
+SBS.US,D,20230320,000000,9.37209,9.41538,9.20369,9.25662,1543074.2612019,0
+SBS.US,D,20230321,000000,9.09304,9.21331,9.00644,9.02569,1699040.0367400248,0
+SBS.US,D,20230322,000000,9.0353,9.30472,8.95352,9.05455,1839686.7245840998,0
+SBS.US,D,20230323,000000,9.10266,9.11228,8.62155,8.69853,1308442.4271268,0
+SBS.US,D,20230324,000000,8.35212,8.71296,8.13081,8.67928,4637974.7828931995,0
+SBS.US,D,20230327,000000,8.78513,9.04493,8.76588,8.97757,2826651.7435294245,0
+SBS.US,D,20230328,000000,9.13153,9.32397,9.13153,9.25662,1396470.035960475,0
+SBS.US,D,20230329,000000,9.29511,9.41057,9.1219,9.35284,1936155.3793188247,0
+SBS.US,D,20230330,000000,9.64151,9.73295,9.38652,9.61263,1644343.130134075,0
+SBS.US,D,20230331,000000,9.66075,9.69924,9.48755,9.63188,1068884.7619232999,0
+SBS.US,D,20230403,000000,9.58377,9.64151,9.44906,9.57415,1044853.8311737749,0
+SBS.US,D,20230404,000000,9.61263,9.76655,9.5501,9.61263,1341711.350536025,0
+SBS.US,D,20230405,000000,9.42981,9.59339,9.35284,9.50679,2505280.3889863747,0
+SBS.US,D,20230406,000000,9.61263,9.64161,9.49236,9.56453,1970468.3647607,0
+SBS.US,D,20230410,000000,9.39133,9.41057,9.20851,9.39133,2495151.7516933,0
+SBS.US,D,20230411,000000,9.78588,9.9302,9.68,9.84357,2000051.151999425,0
+SBS.US,D,20230412,000000,9.9975,10.19,9.93981,10.0263,1759795.3861468749,0
+SBS.US,D,20230413,000000,9.97352,10.1034,9.96866,10.0649,619728.0399009,0
+SBS.US,D,20230414,000000,9.69924,9.80025,9.62226,9.71848,1573891.5951636499,0
+SBS.US,D,20230417,000000,9.60302,9.63669,9.41057,9.57415,2354154.983877725,0
+SBS.US,D,20230418,000000,9.3817,9.43944,9.19407,9.22775,1448363.2138534999,0
+SBS.US,D,20230419,000000,9.0353,9.18926,8.93427,9.18926,4072761.4020836744,0
+SBS.US,D,20230420,000000,9.16039,9.31435,9.13634,9.26623,1678343.10289555,0
+SBS.US,D,20230421,000000,9.32397,9.36246,9.21331,9.25662,2962027.6685084747,0
+SBS.US,D,20230424,000000,9.26623,9.43944,9.17964,9.3336,1894881.9803259498,0
+SBS.US,D,20230425,000000,9.17964,9.34803,9.15077,9.31435,1403232.7572922749,0
+SBS.US,D,20230426,000000,9.23737,9.34321,9.16039,9.17964,1466719.7601237998,0
+SBS.US,D,20230427,000000,9.1219,9.19888,8.90059,8.99681,3670379.4828415746,0
+SBS.US,D,20230428,000000,8.81399,8.94871,8.76107,8.90059,2452453.3212870248,0
+SBS.US,D,20230501,000000,8.95832,9.02569,8.88134,8.89097,542990.5101481,0
+SBS.US,D,20230502,000000,8.64079,8.66004,8.41948,8.56381,2217407.569127975,0
+SBS.US,D,20230503,000000,8.52532,8.64079,8.43391,8.57343,1911476.8006220248,0
+SBS.US,D,20230504,000000,8.83323,8.9872,8.65041,8.92946,2823829.4811709495,0
+SBS.US,D,20230505,000000,8.94871,9.12671,8.76588,8.97757,1324385.4808876999,0
+SBS.US,D,20230508,000000,8.86211,8.96795,8.79956,8.86211,1124574.2482131498,0
+SBS.US,D,20230509,000000,8.83323,9.0353,8.82842,8.94871,743712.9803955249,0
+SBS.US,D,20230510,000000,9.02569,9.38652,8.95352,9.3336,2381074.074392125,0
+SBS.US,D,20230511,000000,9.29511,9.60302,9.28548,9.42981,2996585.7099304,0
+SBS.US,D,20230512,000000,9.80511,10.2573,9.78588,10.1804,4220893.623435999,0
+SBS.US,D,20230515,000000,10.3151,10.4016,10.214,10.392,1548626.1176910999,0
+SBS.US,D,20230516,000000,10.3055,10.3391,9.93496,9.98789,2260862.790060875,0
+SBS.US,D,20230517,000000,10.0841,10.0938,9.83395,9.90135,793628.2064495749,0
+SBS.US,D,20230518,000000,9.74732,9.93981,9.73771,9.92058,1344533.6128945,0
+SBS.US,D,20230519,000000,9.85318,9.96477,9.79549,9.85318,2020892.2364203997,0
+SBS.US,D,20230522,000000,9.97827,9.97827,9.80025,9.85318,654362.275198975,0
+SBS.US,D,20230523,000000,9.83395,10.0408,9.78588,9.82434,911378.6345105749,0
+SBS.US,D,20230524,000000,9.83395,9.8628,9.70405,9.76655,1372634.7381361998,0
+SBS.US,D,20230525,000000,9.77626,9.8965,9.70886,9.85318,2011540.9825934498,0
+SBS.US,D,20230526,000000,10.0167,10.421,9.97827,10.3632,1775186.5491291748,0
+SBS.US,D,20230530,000000,10.2285,10.2477,9.95904,10.0361,1078072.3018812248,0
+SBS.US,D,20230531,000000,10.0263,10.0649,9.85804,10.0263,1428517.7980573499,0
+SBS.US,D,20230601,000000,9.93981,10.1034,9.78588,10.0938,1063811.6912774749,0
+SBS.US,D,20230602,000000,10.3151,10.4594,10.2622,10.3535,1138104.839111625,0
+SBS.US,D,20230605,000000,10.3055,10.3584,10.1612,10.2092,608733.46950185,0
+SBS.US,D,20230606,000000,10.2862,10.5845,10.2862,10.5363,859057.12347595,0
+SBS.US,D,20230607,000000,10.7,10.7192,10.4016,10.4306,1046661.8912618749,0
+SBS.US,D,20230608,000000,10.4594,10.5557,10.4113,10.5363,426744.39631757495,0
+SBS.US,D,20230609,000000,10.5653,10.8491,10.5267,10.7481,996062.9796164249,0
+SBS.US,D,20230612,000000,10.8347,10.9405,10.623,10.8058,1344483.1601927248,0
+SBS.US,D,20230613,000000,10.8251,10.8347,10.5796,10.623,930919.274802125,0
+SBS.US,D,20230614,000000,10.6711,10.8202,10.6182,10.6904,1915079.5353875498,0
+SBS.US,D,20230615,000000,10.7384,10.7769,10.5989,10.7,1698096.8801109248,0
+SBS.US,D,20230616,000000,10.5557,10.8828,10.546,10.7384,4330698.265790924,0
+SBS.US,D,20230620,000000,10.9116,11.1666,10.8731,11.0945,1088510.8629137748,0
+SBS.US,D,20230621,000000,11.0463,11.2869,11.0175,11.2292,970599.8099246749,0
+SBS.US,D,20230622,000000,11.0945,11.1041,10.9309,11.0271,817750.7757798749,0
+SBS.US,D,20230623,000000,11.0463,11.3062,11.0079,11.1618,1404592.92094625,0
+SBS.US,D,20230626,000000,11.21,11.2676,11.0704,11.1137,867678.3575976249,0
+SBS.US,D,20230627,000000,11.2869,11.3158,10.9502,11.1137,1140714.9941932498,0
+SBS.US,D,20230628,000000,10.9694,11.0223,10.8635,10.8828,898324.7701615249,0
+SBS.US,D,20230629,000000,10.8828,11.0463,10.8539,11.0271,841873.345110175,0
+SBS.US,D,20230630,000000,11.1618,11.5274,11.1618,11.3927,1938027.2775193749,0
+SBS.US,D,20230703,000000,11.3351,11.489,11.2821,11.2965,472989.96055272495,0
+SBS.US,D,20230705,000000,11.0463,11.2292,10.9694,11.0849,768230.9341642249,0
+SBS.US,D,20230706,000000,10.9116,10.9598,10.6518,10.7673,1052020.174119775,0
+SBS.US,D,20230707,000000,10.902,11.1907,10.8828,11.056,1228212.3348347999,0
+SBS.US,D,20230710,000000,11.056,11.1714,10.9838,10.9982,615814.3517489249,0
+SBS.US,D,20230711,000000,10.7384,10.8828,10.5557,10.8731,1210714.51414165,0
+SBS.US,D,20230712,000000,11.0753,11.1955,10.9598,10.9598,1327345.715940825,0
+SBS.US,D,20230713,000000,11.0945,11.2003,11.0271,11.1329,978033.861084175,0
+SBS.US,D,20230714,000000,11.0656,11.0849,10.8972,10.9116,477795.32298505,0
+SBS.US,D,20230717,000000,10.8155,10.8876,10.7433,10.8443,2045909.5689719748,0
+SBS.US,D,20230718,000000,10.8251,10.9309,10.7047,10.8924,1052530.879019375,0
+SBS.US,D,20230719,000000,10.8828,11.0175,10.7144,10.8731,1656272.619986425,0
+SBS.US,D,20230720,000000,10.902,10.9212,10.6711,10.7962,1388450.1156722,0
+SBS.US,D,20230721,000000,10.9598,11.2339,10.9405,11.1714,3332018.953211025,0
+SBS.US,D,20230724,000000,11.1811,11.3831,11.0992,11.2484,853318.900884275,0
+SBS.US,D,20230725,000000,11.3735,11.5371,11.3398,11.3639,940032.68017785,0
+SBS.US,D,20230726,000000,11.3062,11.4745,11.2292,11.4409,596639.2361335,0
+SBS.US,D,20230727,000000,11.4698,11.4986,11.3254,11.4024,1467959.4550816999,0
+SBS.US,D,20230728,000000,11.5563,11.5948,11.4024,11.4986,1130820.0867635,0
+SBS.US,D,20230731,000000,11.6237,11.7776,11.4986,11.7488,1506128.46844495,0
+SBS.US,D,20230801,000000,11.3351,11.3351,11.0463,11.1907,1284711.123647,0
+SBS.US,D,20230802,000000,11.1907,11.2676,11.0271,11.0753,773143.37988195,0
+SBS.US,D,20230803,000000,10.8924,10.9502,10.5123,10.5267,1316935.985023575,0
+SBS.US,D,20230804,000000,10.5653,10.6518,10.4594,10.546,1307238.769813025,0
+SBS.US,D,20230807,000000,10.4498,10.4931,10.3535,10.469,1250953.11792465,0
+SBS.US,D,20230808,000000,10.469,10.5941,10.4449,10.5653,803154.5002622749,0
+SBS.US,D,20230809,000000,10.5075,10.546,10.3535,10.4883,718115.9565970249,0
+SBS.US,D,20230810,000000,10.6422,10.7625,10.4835,10.4883,706091.739222975,0
+SBS.US,D,20230811,000000,10.8635,11.1329,10.7288,10.9694,1806865.697609,0
+SBS.US,D,20230814,000000,10.8251,11.0223,10.7192,10.8924,910320.1574202749,0
+SBS.US,D,20230815,000000,10.8539,10.8635,10.5893,10.6133,1207182.8250173999,0
+SBS.US,D,20230816,000000,10.9116,11.3687,10.8731,11.1714,2791628.3016747995,0
+SBS.US,D,20230817,000000,11.3831,11.4601,11.1811,11.2484,1598013.1348469749,0
+SBS.US,D,20230818,000000,11.0753,11.59,11.0753,11.566,999342.4052317999,0
+SBS.US,D,20230821,000000,11.4024,11.4024,11.2217,11.3351,776746.114647475,0
+SBS.US,D,20230822,000000,11.566,11.7247,11.4698,11.6525,615445.7381318749,0
+SBS.US,D,20230823,000000,11.7872,11.8065,11.5804,11.6911,2043205.7160156248,0
+SBS.US,D,20230824,000000,11.7103,11.922,11.566,11.5852,2015413.484866425,0
+SBS.US,D,20230825,000000,11.6141,11.6959,11.4698,11.5756,1237081.71387745,0
+SBS.US,D,20230828,000000,11.5852,11.6525,11.4794,11.6237,1619146.6390088499,0
+SBS.US,D,20230829,000000,11.4986,11.7296,11.4505,11.7199,790866.6932626249,0
+SBS.US,D,20230830,000000,11.6911,11.7969,11.5563,11.5852,588818.0377114,0
+SBS.US,D,20230831,000000,11.3639,11.412,11.1426,11.1618,760306.771044625,0
+SBS.US,D,20230901,000000,11.4409,11.4841,11.3447,11.3735,719948.7282125249,0
+SBS.US,D,20230905,000000,11.21,11.4024,11.21,11.3062,968665.1032586499,0
+SBS.US,D,20230906,000000,11.2773,11.4601,11.1714,11.1907,632934.29200225,0
+SBS.US,D,20230907,000000,11.1522,11.2773,11.0656,11.0753,763611.937834375,0
+SBS.US,D,20230908,000000,11.0849,11.1714,10.9982,11.0945,443539.99777377496,0
+SBS.US,D,20230911,000000,11.2484,11.5852,11.2484,11.4505,1237717.006061025,0
+SBS.US,D,20230912,000000,11.3831,11.566,11.3831,11.489,1288523.9063954249,0
+SBS.US,D,20230913,000000,11.6045,11.7536,11.5948,11.7296,1296706.5109057499,0
+SBS.US,D,20230914,000000,11.8546,12.2011,11.8258,12.0952,1581257.6896227999,0
+SBS.US,D,20230915,000000,12.0856,12.2203,11.8161,11.8643,3824893.45614495,0
+SBS.US,D,20230918,000000,11.9701,12.1048,11.8594,11.999,898776.78518355,0
+SBS.US,D,20230919,000000,12.0663,12.1048,11.9316,11.9509,686757.0283264249,0
+SBS.US,D,20230920,000000,12.0856,12.0952,11.8306,11.8643,1086157.0899289248,0
+SBS.US,D,20230921,000000,11.7103,12.1433,11.7007,11.9316,1378679.795526425,0
+SBS.US,D,20230922,000000,12.0278,12.1048,11.874,11.9027,838804.997124675,0
+SBS.US,D,20230925,000000,11.8258,11.8786,11.7296,11.845,563026.410634625,0
+SBS.US,D,20230926,000000,11.7776,11.8546,11.5082,11.5467,817291.553229025,0
+SBS.US,D,20230927,000000,11.5467,11.5852,11.0608,11.1907,1945125.6637650249,0
+SBS.US,D,20230928,000000,11.1426,11.2965,11.0992,11.21,846742.54565495,0
+SBS.US,D,20230929,000000,11.6333,11.7825,11.5756,11.6622,1686901.52855175,0
+SBS.US,D,20231002,000000,11.6911,11.6911,11.3784,11.4409,1551083.8850204248,0
+SBS.US,D,20231003,000000,11.3735,11.4601,11.1329,11.1426,1440507.0074342499,0
+SBS.US,D,20231004,000000,11.2196,11.4024,11.0753,11.3447,1338711.9888978498,0
+SBS.US,D,20231005,000000,11.3447,11.388,11.1282,11.2484,588112.729533525,0
+SBS.US,D,20231006,000000,10.9982,11.2339,10.8635,11.1811,734418.3571522,0
+SBS.US,D,20231009,000000,11.1714,11.4361,11.1233,11.4216,729988.81586575,0
+SBS.US,D,20231010,000000,11.6333,11.8402,11.5948,11.8258,820107.63770565,0
+SBS.US,D,20231011,000000,11.768,11.8161,11.6382,11.7969,1342976.7866683,0
+SBS.US,D,20231012,000000,11.8065,11.8546,11.3831,11.4505,574946.6336642,0
+SBS.US,D,20231013,000000,11.7199,11.7872,11.5371,11.5756,1015678.7841371499,0
+SBS.US,D,20231016,000000,11.7969,11.9749,11.6092,11.922,4281284.477813699,0
+SBS.US,D,20231017,000000,11.6141,11.8065,11.566,11.6911,1357111.7803411,0
+SBS.US,D,20231018,000000,11.5371,11.5371,11.2437,11.2965,1537190.8583867499,0
+SBS.US,D,20231019,000000,11.3062,11.768,11.3062,11.4794,2104778.605120625,0
+SBS.US,D,20231020,000000,11.3831,11.566,11.3062,11.566,7533152.621549799,0
+SBS.US,D,20231023,000000,11.4312,11.8498,11.412,11.6911,1575990.0156986997,0
+SBS.US,D,20231024,000000,11.7584,11.7729,11.6333,11.6525,1083795.079768275,0
+SBS.US,D,20231025,000000,11.6429,11.6429,11.4745,11.5274,1147263.5489542498,0
+SBS.US,D,20231026,000000,11.6525,11.7007,11.5611,11.6814,872009.052774475,0
+SBS.US,D,20231027,000000,11.8546,11.8643,11.3976,11.4601,1247211.3808175,0
+SBS.US,D,20231030,000000,11.566,11.6045,11.1041,11.1426,1115341.403788325,0
+SBS.US,D,20231031,000000,11.0656,11.2147,11.0271,11.1041,698051.2259952,0
+SBS.US,D,20231101,000000,11.2388,11.5178,11.21,11.5082,897513.4083452249,0
+SBS.US,D,20231102,000000,11.5756,11.7285,11.5756,11.6814,468543.94491467497,0
+SBS.US,D,20231103,000000,11.7969,11.9605,11.7439,11.9123,694072.6700838,0
+SBS.US,D,20231106,000000,11.8065,11.9412,11.7151,11.8931,689010.9255547,0
+SBS.US,D,20231107,000000,12.0952,12.1048,11.9797,11.999,654918.284565475,0
+SBS.US,D,20231108,000000,12.0856,12.1241,11.7729,11.922,731163.643064225,0
+SBS.US,D,20231109,000000,11.845,11.9364,11.6525,11.8546,1141198.9282715,0
+SBS.US,D,20231110,000000,11.8739,11.9894,11.8065,11.922,966884.8436388749,0
+SBS.US,D,20231113,000000,11.999,12.1337,11.9797,12.0856,534259.1038000999,0
+SBS.US,D,20231114,000000,12.5089,12.5956,12.355,12.5378,1392088.8880818498,0
+SBS.US,D,20231115,000000,12.586,12.7495,12.5089,12.5378,906830.6838219999,0
+SBS.US,D,20231116,000000,12.7158,12.8168,12.586,12.8072,1908514.5062749498,0
+SBS.US,D,20231117,000000,12.7111,12.7447,12.586,12.6437,812054.768714175,0
+SBS.US,D,20231120,000000,12.6052,12.7784,12.5523,12.7591,854363.9925639,0
+SBS.US,D,20231121,000000,12.7784,12.8072,12.6437,12.7207,777854.0147925749,0
+SBS.US,D,20231122,000000,12.9611,13.0045,12.7495,12.8746,1357122.0768108498,0
+SBS.US,D,20231124,000000,13.2307,13.3076,13.144,13.2883,898966.2402269499,0
+SBS.US,D,20231127,000000,13.4519,13.4808,13.1945,13.2595,1041149.1613577249,0
+SBS.US,D,20231128,000000,13.3557,13.4711,13.2691,13.2787,768523.3539051249,0
+SBS.US,D,20231129,000000,13.1632,13.2691,13.0478,13.0478,812477.9536208999,0
+SBS.US,D,20231130,000000,13.0862,13.2932,12.9948,13.2017,1598215.9753010499,0
+SBS.US,D,20231201,000000,13.0959,13.4615,13.0815,13.4327,710791.0480168749,0
+SBS.US,D,20231204,000000,13.3268,13.4519,13.1825,13.2017,946110.6862712749,0
+SBS.US,D,20231205,000000,13.1536,13.2883,13.1248,13.2113,745602.3825946499,0
+SBS.US,D,20231206,000000,13.4038,13.4808,13.3654,13.4615,850428.6818254499,0
+SBS.US,D,20231207,000000,13.4423,13.4711,13.1344,13.2307,1436982.525838825,0
+SBS.US,D,20231208,000000,13.1248,13.2691,13.0478,13.1536,724914.71557295,0
+SBS.US,D,20231211,000000,13.2113,13.3942,13.1056,13.375,1527903.4426722499,0
+SBS.US,D,20231212,000000,13.3557,13.4423,13.1873,13.4038,517713.706558825,0
+SBS.US,D,20231213,000000,13.4808,14.0197,13.4808,13.9426,2879677.5330949496,0
+SBS.US,D,20231214,000000,14.164,14.2121,13.8176,13.8946,801742.8542595499,0
+SBS.US,D,20231215,000000,13.8946,13.9523,13.7507,13.7695,2014826.5860906749,0
+SBS.US,D,20231218,000000,13.9523,14.1881,13.8705,14.1351,659750.4178191499,0
+SBS.US,D,20231219,000000,14.3564,14.5104,14.2313,14.4045,1381943.7764371748,0
+SBS.US,D,20231220,000000,14.2506,14.4719,14.2024,14.2313,1399593.9848826248,0
+SBS.US,D,20231221,000000,14.4526,14.6403,14.3997,14.5873,1802887.1416975998,0
+SBS.US,D,20231222,000000,14.6066,14.8904,14.5873,14.7798,995845.7241046999,0
+SBS.US,D,20231226,000000,14.876,14.9434,14.7317,14.7702,424947.66234619997,0
+SBS.US,D,20231227,000000,14.7509,14.953,14.7317,14.8664,507316.331405275,0
+SBS.US,D,20231228,000000,14.8664,14.9193,14.6932,14.7991,688740.1284002749,0
+SBS.US,D,20231229,000000,14.7317,14.7317,14.5681,14.6547,376681.93074609997,0
+SBS.US,D,20240102,000000,14.6162,14.6258,14.2554,14.3757,623634.52052405,0
+SBS.US,D,20240103,000000,14.3757,14.4959,14.2698,14.2891,516823.06192544993,0
+SBS.US,D,20240104,000000,14.0389,14.2602,13.9908,14.2217,455336.66316635,0
+SBS.US,D,20240105,000000,14.2602,14.366,14.2024,14.2313,374022.35260967497,0
+SBS.US,D,20240108,000000,14.1448,14.4238,14.1448,14.3949,359825.58011837496,0
+SBS.US,D,20240109,000000,14.2409,14.4526,14.2024,14.3371,560390.514378625,0
+SBS.US,D,20240110,000000,14.4334,14.674,14.366,14.6643,910728.9272693499,0
+SBS.US,D,20240111,000000,15.0877,15.1551,14.7702,15.0781,1833983.5099895748,0
+SBS.US,D,20240112,000000,15.3475,15.3571,15.1214,15.2802,632539.9372108249,0
+SBS.US,D,20240116,000000,15.1069,15.1358,14.8183,14.8279,1031946.1766951749,0
+SBS.US,D,20240117,000000,14.8567,14.9434,14.7606,14.9049,953387.2014435999,0
+SBS.US,D,20240118,000000,14.8567,14.9049,14.6547,14.6932,1658153.78500975,0
+SBS.US,D,20240119,000000,14.6836,14.876,14.5969,14.8664,3200014.0924281245,0
+SBS.US,D,20240122,000000,14.6836,14.7557,14.4815,14.6355,1083148.4614679748,0
+SBS.US,D,20240123,000000,14.7509,14.9722,14.6836,14.9434,1304618.31826165,0
+SBS.US,D,20240124,000000,15.1647,15.1936,14.8183,14.8375,1163663.76597205,0
+SBS.US,D,20240125,000000,14.9241,15.0685,14.876,14.9914,920014.2836899,0
+SBS.US,D,20240126,000000,15.0492,15.1455,14.9434,15.0492,1172963.53745025,0
+SBS.US,D,20240129,000000,15.0877,15.1551,14.9241,15.0492,447890.25624315,0
+SBS.US,D,20240130,000000,15.0781,15.1743,15.0155,15.1455,512771.40107882494,0
+SBS.US,D,20240131,000000,15.4918,15.6073,15.232,15.3283,1258389.2283780999,0
+SBS.US,D,20240201,000000,15.232,15.4534,15.1022,15.4437,1134008.9034450748,0
+SBS.US,D,20240202,000000,15.1069,15.309,15.0636,15.2609,1506203.6326741248,0
+SBS.US,D,20240205,000000,15.1262,15.3042,14.9193,15.2512,719505.9800132749,0
+SBS.US,D,20240206,000000,15.4341,15.5784,15.41,15.54,504970.79559622495,0
+SBS.US,D,20240207,000000,15.6265,15.7902,15.5159,15.5207,932745.8685357749,0
+SBS.US,D,20240208,000000,15.4149,15.4149,15.1382,15.1455,519752.40756932495,0
+SBS.US,D,20240209,000000,15.1743,15.5496,15.1551,15.4534,472551.33094137494,0
+SBS.US,D,20240212,000000,15.4726,15.4871,15.2946,15.4534,310637.284828675,0
+SBS.US,D,20240213,000000,15.232,15.4024,14.9338,15.0011,464435.653484425,0
+SBS.US,D,20240214,000000,15.1262,15.2609,15.03,15.2032,1028185.905942475,0
+SBS.US,D,20240215,000000,16.021,16.05,15.4774,15.5496,916580.4110282749,0
+SBS.US,D,20240216,000000,15.6073,15.8286,15.5977,15.7612,552175.990812075,0
+SBS.US,D,20240220,000000,15.9633,16.0306,15.7853,15.9056,527494.32317435,0
+SBS.US,D,20240221,000000,15.6939,15.7705,15.3283,15.5014,765624.8976705,0
+SBS.US,D,20240222,000000,15.6747,15.8094,15.5592,15.6265,748898.2825616249,0
+SBS.US,D,20240223,000000,15.5014,15.5351,15.3475,15.4053,431752.59920397494,0
+SBS.US,D,20240226,000000,15.5014,15.5736,15.4245,15.4918,350851.177084275,0
+SBS.US,D,20240227,000000,15.5304,15.641,15.3283,15.4534,802006.4438851499,0
+SBS.US,D,20240228,000000,15.3475,15.3908,15.1887,15.3475,522401.68923599995,0
+SBS.US,D,20240229,000000,15.1743,15.2706,15.0877,15.2032,616927.4001289,0
+SBS.US,D,20240301,000000,15.2802,15.5014,15.2128,15.4726,683685.5913999999,0
+SBS.US,D,20240304,000000,15.2898,15.5496,15.2802,15.4437,594517.1337180249,0
+SBS.US,D,20240305,000000,15.3186,15.4437,15.2416,15.3475,628227.775679525,0
+SBS.US,D,20240306,000000,15.5496,15.5784,15.463,15.4726,534017.136760975,0
+SBS.US,D,20240307,000000,15.4822,15.511,15.3234,15.511,582386.8627055499,0
+SBS.US,D,20240308,000000,15.2802,15.5255,15.2802,15.4245,666105.39894885,0
+SBS.US,D,20240311,000000,15.2898,15.309,15.0492,15.0589,1642310.6070054248,0
+SBS.US,D,20240312,000000,15.0108,15.0204,14.8664,14.8664,1078829.0924078499,0
+SBS.US,D,20240313,000000,14.8471,14.9578,14.7991,14.8375,1592588.954582675,0
+SBS.US,D,20240314,000000,14.8279,14.8279,14.6403,14.722,1181609.4830993249,0
+SBS.US,D,20240315,000000,14.7124,14.7365,14.6162,14.6836,4129023.3720916244,0
+SBS.US,D,20240318,000000,14.7124,14.7413,14.4622,14.5008,877626.8066700749,0
+SBS.US,D,20240319,000000,14.6258,14.8471,14.544,14.7413,720054.78185095,0
+SBS.US,D,20240320,000000,14.7991,15.1599,14.7798,15.1358,899412.077367125,0
+SBS.US,D,20240321,000000,15.2032,15.2512,15.0781,15.0781,1033565.81138685,0
+SBS.US,D,20240322,000000,15.7035,15.742,15.2898,15.3957,1228712.74326465,0
+SBS.US,D,20240325,000000,15.3283,15.6361,15.2994,15.6169,729127.001347675,0
+SBS.US,D,20240326,000000,15.6073,15.8912,15.5784,15.819,814223.205243525,0
+SBS.US,D,20240327,000000,15.8863,16.098,15.5977,16.0404,1024401.95330935,0
+SBS.US,D,20240328,000000,16.3386,16.4925,16.1798,16.1943,1201925.4475630498,0
+SBS.US,D,20240401,000000,16.1269,16.1269,15.7565,15.8575,837219.340783175,0
+SBS.US,D,20240402,000000,15.8286,15.8382,15.463,15.5496,581756.71875685,0
+SBS.US,D,20240403,000000,15.4437,15.9345,15.3475,15.8575,769074.21503675,0
+SBS.US,D,20240404,000000,16.1077,16.3867,15.9537,15.9633,1176065.8637859249,0
+SBS.US,D,20240405,000000,15.9922,16.0596,15.7998,15.9537,601760.7001871499,0
+SBS.US,D,20240408,000000,16.0114,16.2231,15.9826,16.1269,348325.4530546,0
+SBS.US,D,20240409,000000,16.2616,16.3771,16.1557,16.3001,588227.0203477499,0
+SBS.US,D,20240410,000000,15.9441,16.0306,15.8238,15.8575,571390.2330125499,0
+SBS.US,D,20240411,000000,15.7708,15.7902,15.5255,15.5304,457422.72793769994,0
+SBS.US,D,20240412,000000,15.3042,15.3523,15.0589,15.1936,939156.4506021249,0
+SBS.US,D,20240415,000000,14.9145,14.9722,14.7557,14.9338,471164.39646604995,0
+SBS.US,D,20240416,000000,14.6355,14.7028,14.4334,14.5873,660476.3189365249,0
+SBS.US,D,20240417,000000,14.7317,14.9963,14.6643,14.953,955947.933470425,0
+SBS.US,D,20240418,000000,15.232,15.2802,14.8664,15.1455,1215915.261012375,0
+SBS.US,D,20240419,000000,15.2032,15.5207,14.3757,14.8567,4765341.084053725,0
+SBS.US,D,20240422,000000,15.5304,15.54,15.3138,15.4053,2971499.3910315,0
+SBS.US,D,20240423,000000,15.2128,15.5592,15.1551,15.5304,729499.7335526249,0
+SBS.US,D,20240424,000000,15.3283,15.4918,15.2561,15.4245,623140.2899760499,0
+SBS.US,D,20240425,000000,15.2416,15.4197,15.1983,15.2609,729643.8841291249,0
+SBS.US,D,20240426,000000,15.3571,15.511,15.3042,15.3957,511145.58850529994,0
+SBS.US,D,20240429,000000,15.4534,15.4918,15.3763,15.4534,359318.99380667496,0
+SBS.US,D,20240430,000000,15.3571,15.3571,14.9578,15.0396,625118.241815025,0
+SBS.US,D,20240501,000000,15.0685,15.1839,14.9001,15.0396,589505.8418906999,0
+SBS.US,D,20240502,000000,15.1839,15.232,14.8471,15.1165,1032750.3309826499,0
+SBS.US,D,20240503,000000,15.4726,15.4822,15.2176,15.2706,900239.913535025,0
+SBS.US,D,20240506,000000,15.2128,15.3957,15.1069,15.1262,1259377.6894740998,0
+SBS.US,D,20240507,000000,15.2706,15.3475,15.1262,15.2224,1107724.075467275,0
+SBS.US,D,20240508,000000,15.0973,15.2946,15.0204,15.0877,1084292.3992571998,0
+SBS.US,D,20240509,000000,14.6547,14.8567,14.4719,14.7991,852541.51741815,0
+SBS.US,D,20240510,000000,14.8183,14.8375,14.5248,14.5393,995432.835667725,0
+SBS.US,D,20240513,000000,14.7798,14.8134,14.5979,14.6066,561317.1966561249,0
+SBS.US,D,20240514,000000,14.722,14.8279,14.7028,14.7798,645643.2246146749,0
+SBS.US,D,20240515,000000,14.7509,14.8087,14.6306,14.7702,694785.1857904999,0
+SBS.US,D,20240516,000000,14.8953,15.0685,14.8087,14.9434,696003.2581619249,0
+SBS.US,D,20240517,000000,14.8087,14.9193,14.7317,14.7702,591409.6591474749,0
+SBS.US,D,20240520,000000,14.5777,14.7991,14.5344,14.6162,478390.45893659996,0
+SBS.US,D,20240521,000000,14.6162,14.6162,14.2987,14.4142,679665.8496095999,0
+SBS.US,D,20240522,000000,14.164,14.1832,13.9186,13.9426,807152.6194661999,0
+SBS.US,D,20240523,000000,13.9619,14.0534,13.808,13.9908,543987.2084198999,0
+SBS.US,D,20240524,000000,14.0581,14.2313,14.0004,14.0389,465254.22282955,0
+SBS.US,D,20240528,000000,13.9908,14.0677,13.7742,13.9138,824517.6156995749,0
+SBS.US,D,20240529,000000,13.8079,13.8945,13.7406,13.7983,500188.08539734996,0
+SBS.US,D,20240530,000000,13.8079,13.9426,13.7791,13.8464,335446.6286913,0
+SBS.US,D,20240531,000000,13.6348,13.6444,13.423,13.6155,816554.3259949249,0
+SBS.US,D,20240603,000000,13.5578,13.6299,13.4423,13.5001,389782.12920902495,0
+SBS.US,D,20240604,000000,13.4423,13.6877,13.346,13.5674,1222293.9240225,0
+SBS.US,D,20240605,000000,13.6155,14.3468,13.5962,14.1832,1373775.5869844998,0
+SBS.US,D,20240606,000000,14.366,14.443,14.1159,14.1544,1093992.7034086748,0
+SBS.US,D,20240607,000000,13.8079,13.8128,13.3557,13.3557,783117.570128775,0
+SBS.US,D,20240610,000000,13.2307,13.5001,13.2307,13.4808,266671.358996175,0
+SBS.US,D,20240611,000000,13.5193,13.5962,13.4519,13.4904,437215.906053325,0
+SBS.US,D,20240612,000000,13.5385,13.5385,12.9805,13.0478,1206116.1107513,0
+SBS.US,D,20240613,000000,13.1632,13.375,12.9515,13.3364,1086901.52469185,0
+SBS.US,D,20240614,000000,13.2307,13.4519,13.1585,13.3942,723209.6201823499,0
+SBS.US,D,20240617,000000,13.2499,13.3317,13.1536,13.2307,572931.614534125,0
+SBS.US,D,20240618,000000,12.7399,14.1736,12.7399,12.7976,2102808.89045745,0
+SBS.US,D,20240620,000000,12.9227,13.0574,12.6052,12.7687,1472290.15025855,0
+SBS.US,D,20240621,000000,13.1921,13.322,13.1632,13.2595,1147569.3541058248,0
+SBS.US,D,20240624,000000,13.5962,13.8657,13.577,13.8176,1153857.40818215,0
+SBS.US,D,20240625,000000,13.9619,13.9715,13.6059,13.654,722526.9642379249,0
+SBS.US,D,20240626,000000,13.4038,13.4567,13.2835,13.298,877523.8419725749,0
+SBS.US,D,20240627,000000,13.2209,13.3942,12.6677,13.0093,1519362.521014625,0
+SBS.US,D,20240628,000000,12.8168,13.067,12.6148,12.9419,805074.7918706499,0
+SBS.US,D,20240701,000000,12.9901,13.6155,12.9901,13.2883,1106612.0567342748,0
+SBS.US,D,20240702,000000,13.298,13.375,13.1152,13.2307,511064.24639427493,0
+SBS.US,D,20240703,000000,13.5578,13.8128,13.4471,13.7983,954745.3058036249,0
+SBS.US,D,20240705,000000,14.3275,14.4238,14.1254,14.3853,1660014.357093575,0
+SBS.US,D,20240708,000000,14.366,14.674,14.366,14.5585,1377067.3683635748,0
+SBS.US,D,20240709,000000,14.8375,14.9963,14.7702,14.8953,2424686.8313121996,0
+SBS.US,D,20240710,000000,15.0589,15.1887,14.876,15.0396,3493700.2991073746,0
+SBS.US,D,20240711,000000,15.1165,15.1455,14.8375,14.8375,2885094.505830425,0
+SBS.US,D,20240712,000000,14.8471,14.8712,14.5969,14.6932,2876430.0265357997,0
+SBS.US,D,20240715,000000,14.5008,14.6162,14.3853,14.443,625095.5895815749,0
+SBS.US,D,20240716,000000,14.3853,14.5008,14.2313,14.4526,1226259.094523225,0
+SBS.US,D,20240717,000000,14.3564,14.7509,14.3179,14.6258,773595.394903975,0
+SBS.US,D,20240718,000000,14.4719,14.5104,14.0677,14.1832,742158.2134632749,0
+SBS.US,D,20240719,000000,14.2602,14.7413,14.0966,14.5873,6011658.731296925,0
+SBS.US,D,20240722,000000,14.9338,15.3186,14.9338,15.1165,2612134.06311095,0
+SBS.US,D,20240723,000000,14.9626,15.1455,14.9338,15.1165,1594096.357754075,0
+SBS.US,D,20240724,000000,15.0685,15.0973,14.7894,15.0492,1472730.8391638498,0
+SBS.US,D,20240725,000000,15.0589,15.0685,14.7846,14.876,1524317.182258325,0
+SBS.US,D,20240726,000000,14.722,14.8183,14.5633,14.8183,1160463.62317375,0
+SBS.US,D,20240729,000000,14.7894,14.8471,14.5922,14.8471,1086571.008012875,0
+SBS.US,D,20240730,000000,14.7606,15.0492,14.7173,15.0396,1176294.4454143748,0
+SBS.US,D,20240731,000000,15.0108,15.2128,14.9338,15.0396,1331354.1316145,0
+SBS.US,D,20240801,000000,15.2994,15.463,15.0108,15.0973,1380704.081479275,0
+SBS.US,D,20240802,000000,15.1743,15.1743,14.9049,15.1455,2163309.9170614746,0
+SBS.US,D,20240805,000000,14.5585,14.9241,14.5585,14.8375,1531038.7177111248,0
+SBS.US,D,20240806,000000,15.1455,15.309,15.1069,15.2224,1732567.4015399748,0
+SBS.US,D,20240807,000000,15.4918,15.718,15.4341,15.7035,1987511.0814909,0
+SBS.US,D,20240808,000000,15.8767,16.0114,15.6843,15.9441,2109434.668741575,0
+SBS.US,D,20240809,000000,16.5503,17.041,16.4829,17.0218,2511301.7644961746,0
+SBS.US,D,20240812,000000,17.118,17.1757,16.8053,17.0795,1795705.3540469748,0
+SBS.US,D,20240813,000000,17.0795,17.4066,17.0795,17.349,2629886.206606925,0
+SBS.US,D,20240814,000000,17.4933,17.6663,17.4307,17.551,2482249.2454495747,0
+SBS.US,D,20240815,000000,17.474,17.5558,17.2623,17.349,2667519.8035431746,0
+SBS.US,D,20240816,000000,17.5029,17.5221,17.3105,17.4163,1376857.320380675,0
+SBS.US,D,20240819,000000,17.5125,17.5317,17.2335,17.4066,1503447.26772205,0
+SBS.US,D,20240820,000000,17.3105,17.5703,17.2864,17.5414,1411569.80884885,0
+SBS.US,D,20240821,000000,17.551,17.5847,17.3345,17.4837,951832.4345113499,0
+SBS.US,D,20240822,000000,17.1757,17.2768,16.7716,16.8101,1886731.29487185,0
+SBS.US,D,20240823,000000,16.9641,17.1998,16.8486,16.9929,868276.5824901,0
+SBS.US,D,20240826,000000,16.9929,17.2768,16.9159,16.9255,1208615.0639596249,0
+SBS.US,D,20240827,000000,16.9352,16.9448,16.762,16.8582,702780.394551375,0
+SBS.US,D,20240828,000000,16.7043,16.8005,16.6465,16.6657,1493403.061480925,0
+SBS.US,D,20240829,000000,16.2905,16.3338,16.0596,16.2905,1244708.3090212748,0
+SBS.US,D,20240830,000000,15.9922,16.2231,15.9922,16.1557,1327484.71828245,0
+SBS.US,D,20240903,000000,16.2808,16.3723,16.1461,16.1557,807570.6561380499,0
+SBS.US,D,20240904,000000,16.1461,16.4637,16.1461,16.3386,1228092.8957856998,0
+SBS.US,D,20240905,000000,16.4156,16.5214,16.3001,16.4925,1445579.0484330999,0
+SBS.US,D,20240906,000000,16.5792,16.6273,16.2424,16.3098,867686.5947734249,0
+SBS.US,D,20240909,000000,16.1461,16.3819,16.1365,16.3675,893744.900416725,0
+SBS.US,D,20240910,000000,16.3771,16.5839,16.3578,16.4637,1381086.080507,0
+SBS.US,D,20240911,000000,16.4252,16.4445,16.0884,16.1751,616181.935719,0
+SBS.US,D,20240912,000000,16.021,16.2039,15.9633,16.1461,708321.954570825,0
+SBS.US,D,20240913,000000,16.4059,16.5406,16.3771,16.4156,819922.30125015,0
+SBS.US,D,20240916,000000,16.608,16.8774,16.608,16.8294,1026259.4364522499,0
+SBS.US,D,20240917,000000,16.7908,16.9592,16.7523,16.8967,765439.5612149999,0
+SBS.US,D,20240918,000000,16.9641,17.2046,16.8678,17.0025,1252989.7596411998,0
+SBS.US,D,20240919,000000,17.1565,17.1565,16.8871,16.9545,629855.647547,0
+SBS.US,D,20240920,000000,16.762,16.7716,16.4059,16.5792,2309745.2801989997,0
+SBS.US,D,20240923,000000,16.3386,16.4445,16.1751,16.2616,708847.0745280749,0
+SBS.US,D,20240924,000000,16.5792,16.6754,16.2568,16.3578,1147346.9503592248,0
+SBS.US,D,20240925,000000,16.3675,16.3771,16.0163,16.0884,893503.9630245749,0
+SBS.US,D,20240926,000000,16.2616,16.3338,16.0932,16.1365,1065276.8789229,0
+SBS.US,D,20240927,000000,16.1365,16.1606,15.8959,15.9345,843520.780270175,0
+SBS.US,D,20240930,000000,15.8671,15.9826,15.7903,15.9153,1225137.80896745,0
+SBS.US,D,20241001,000000,16.0404,16.0788,15.8382,15.8767,683208.864850575,0
+SBS.US,D,20241002,000000,16.098,16.1461,15.9345,15.9537,1032308.612430375,0
+SBS.US,D,20241003,000000,15.6361,15.7035,15.4678,15.5977,725294.655306725,0
+SBS.US,D,20241004,000000,15.54,15.5784,15.4726,15.5688,1013077.8958783,0
+SBS.US,D,20241007,000000,15.9537,16.0259,15.6602,15.7228,1173564.85128365,0
+SBS.US,D,20241008,000000,15.5688,15.7324,15.54,15.7132,980551.3479380499,0
+SBS.US,D,20241009,000000,15.3957,15.5736,15.2802,15.3475,1712741.5490363499,0
+SBS.US,D,20241010,000000,15.2802,15.3475,15.208,15.2994,1198951.82709925,0
+SBS.US,D,20241011,000000,15.1069,15.1743,14.9914,15.1647,1852600.5569445498,0
+SBS.US,D,20241014,000000,15.2802,15.5688,15.1791,15.54,1324437.992883425,0
+SBS.US,D,20241015,000000,15.4822,15.6025,15.4341,15.5592,1234499.3592641498,0
+SBS.US,D,20241016,000000,15.3667,15.7132,15.3667,15.6361,1404692.7967028248,0
+SBS.US,D,20241017,000000,15.463,15.7708,15.4341,15.742,1220669.1410959498,0
+SBS.US,D,20241018,000000,15.8286,15.8382,15.4582,15.463,822875.3287744499,0
+SBS.US,D,20241021,000000,15.4918,15.6361,15.4053,15.5881,586123.451577825,0
+SBS.US,D,20241022,000000,15.4822,15.5784,15.3379,15.4053,688755.5731049,0
+SBS.US,D,20241023,000000,15.2706,15.3186,15.1118,15.2512,1294812.990118725,0
+SBS.US,D,20241024,000000,15.1455,15.3763,15.0348,15.309,1445766.4441825498,0
+SBS.US,D,20241025,000000,15.2994,15.5977,15.232,15.386,884807.5646737249,0
+SBS.US,D,20241028,000000,15.5977,15.6555,15.4341,15.4534,692665.1426689749,0
+SBS.US,D,20241029,000000,15.4437,15.6506,15.3475,15.386,684684.34896575,0
+SBS.US,D,20241030,000000,15.3957,15.5544,15.3283,15.4437,665297.126073475,0
+SBS.US,D,20241031,000000,15.3475,15.4293,15.2898,15.2898,1036251.1306976499,0
+SBS.US,D,20241101,000000,15.2128,15.2609,14.6499,14.6547,739805.4701253999,0
+SBS.US,D,20241104,000000,15.2224,15.309,15.1165,15.1358,1005806.5289408499,0
+SBS.US,D,20241105,000000,14.9626,15.3379,14.953,15.2994,971407.0531530749,0
+SBS.US,D,20241106,000000,15.03,15.7228,14.9818,15.5592,1362782.046232425,0
+SBS.US,D,20241107,000000,15.819,15.819,15.1695,15.2416,884370.9943563249,0
+SBS.US,D,20241108,000000,14.9914,15.1165,14.8808,15.0108,716088.58170325,0
+SBS.US,D,20241111,000000,15.1551,15.4293,14.9818,15.3571,750192.5488092,0
+SBS.US,D,20241112,000000,15.6169,16.021,15.6073,15.8863,880923.7362840249,0
+SBS.US,D,20241113,000000,15.9633,15.9826,15.564,15.742,840981.6708298249,0
+SBS.US,D,20241114,000000,15.9153,16.2039,15.9056,16.0306,996960.8317786249,0
+SBS.US,D,20241115,000000,16.2424,16.4541,16.0884,16.2616,1037005.8619303249,0
+SBS.US,D,20241118,000000,15.973,16.1461,15.973,16.098,1179546.0705614248,0
+SBS.US,D,20241119,000000,16.2424,16.4829,16.2039,16.4156,1017918.2663077749,0
+SBS.US,D,20241120,000000,16.5406,16.5599,16.4252,16.4637,577156.25607255,0
+SBS.US,D,20241121,000000,15.9441,16.0596,15.8719,16.0306,1193853.01527905,0
+SBS.US,D,20241122,000000,16.0932,16.2712,16.0018,16.2616,617155.9817573499,0
+SBS.US,D,20241125,000000,16.4829,16.5406,16.1557,16.2712,802438.89561465,0
+SBS.US,D,20241126,000000,16.3675,16.5406,16.3482,16.4541,1491100.7708448248,0
+SBS.US,D,20241127,000000,16.3194,16.5118,15.7324,15.7902,866152.4207806749,0
+SBS.US,D,20241129,000000,14.4526,14.8616,14.3757,14.6836,1146492.343369975,0
+SBS.US,D,20241202,000000,14.6355,14.7654,14.5008,14.5104,1370147.1110446,0
+SBS.US,D,20241203,000000,14.674,14.9906,14.5826,14.8664,1150693.303027975,0
+SBS.US,D,20241204,000000,14.7317,14.7413,14.5393,14.5873,1113721.76909665,0
+SBS.US,D,20241205,000000,15.1551,15.2898,14.953,14.9818,969595.9041240499,0
+SBS.US,D,20241206,000000,14.7124,14.7606,14.3468,14.4045,483563.40533899993,0
+SBS.US,D,20241209,000000,14.5681,14.6162,14.3034,14.3949,556296.638006025,0
+SBS.US,D,20241210,000000,14.6162,14.6932,14.5008,14.5777,604903.1827548499,0
+SBS.US,D,20241211,000000,14.6066,15.1743,14.4671,14.8567,1353171.3213677749,0
+SBS.US,D,20241212,000000,14.8471,14.8471,14.2361,14.3949,1055793.8302831498,0
+SBS.US,D,20241213,000000,14.2891,14.3757,14.1448,14.1928,649939.9414413499,0
+SBS.US,D,20241216,000000,14.0244,14.1448,13.9283,13.9523,652584.07487315,0
+SBS.US,D,20241217,000000,13.9234,14.4526,13.8224,14.164,1342191.1660263748,0
+SBS.US,D,20241218,000000,14.1062,14.1881,13.346,13.375,1323660.6094173,0
+SBS.US,D,20241219,000000,13.6348,13.9042,13.5962,13.6348,1361788.4369015498,0
+SBS.US,D,20241220,000000,13.7021,13.9234,13.5866,13.8079,1986493.7902795998,0
+SBS.US,D,20241223,000000,13.9234,14.0966,13.6781,13.7406,1429331.2191676,0
+SBS.US,D,20241224,000000,13.7695,13.933,13.6828,13.7791,182957.97098774998,0
+SBS.US,D,20241226,000000,13.7983,13.9475,13.7695,13.8464,541358.5196927249,0
+SBS.US,D,20241227,000000,13.8272,13.933,13.7983,13.8657,695600.6661946999,0
+SBS.US,D,20241230,000000,13.8272,13.856,13.577,13.8272,428933.42578642495,0
+SBS.US,D,20241231,000000,13.7742,13.856,13.7406,13.7887,276186.32669215,0
+SBS.US,D,20250102,000000,13.6059,13.9234,13.6059,13.856,502655.11954944994,0
+SBS.US,D,20250103,000000,13.8224,13.8272,13.5097,13.5578,606762.7251916999,0
+SBS.US,D,20250106,000000,13.856,13.9475,13.7502,13.8753,533403.467163875,0
+SBS.US,D,20250107,000000,14.0581,14.164,13.9812,14.0293,703284.9215691249,0
+SBS.US,D,20250108,000000,13.8657,13.9186,13.7502,13.8176,507294.70881879993,0
+SBS.US,D,20250110,000000,13.8176,13.9089,13.7117,13.7791,510080.93353314995,0
+SBS.US,D,20250113,000000,13.8609,13.9715,13.8464,13.9042,482247.51650494995,0
+SBS.US,D,20250114,000000,13.9908,14.087,13.9138,13.9908,588232.168582625,0
+SBS.US,D,20250115,000000,14.5008,14.8471,14.3468,14.7606,1116278.382535575,0
+SBS.US,D,20250116,000000,14.5777,14.6836,14.342,14.443,866445.8701685499,0
+SBS.US,D,20250117,000000,14.5104,14.8712,14.5008,14.7028,1109376.6588621498,0
+SBS.US,D,20250121,000000,15.1936,15.2032,15.03,15.1455,1145135.2686569248,0
+SBS.US,D,20250122,000000,15.2224,15.3379,15.1551,15.1936,861857.7632479499,0
+SBS.US,D,20250123,000000,15.1551,15.2946,15.0251,15.0877,552572.40489745,0
+SBS.US,D,20250124,000000,15.2224,15.3186,15.03,15.0781,498439.74483379995,0
+SBS.US,D,20250127,000000,15.3667,15.6169,15.1695,15.6073,829758.5188023249,0
+SBS.US,D,20250128,000000,15.511,15.6073,15.4389,15.5304,587208.699489475,0
+SBS.US,D,20250129,000000,15.4245,15.463,15.2561,15.2898,685615.14983115,0
+SBS.US,D,20250130,000000,15.4293,15.819,15.4149,15.6073,859609.0142545499,0
+SBS.US,D,20250131,000000,15.7998,15.8286,15.54,15.5688,824679.27027465,0
+SBS.US,D,20250203,000000,15.5496,15.8912,15.4822,15.8286,998153.162975675,0
+SBS.US,D,20250204,000000,16.0114,16.2761,15.9056,16.2039,1137718.721496,0
+SBS.US,D,20250205,000000,16.0596,16.228,16.0306,16.1557,757574.087972975,0
+SBS.US,D,20250206,000000,16.252,16.3194,16.1269,16.2616,972772.3650419249,0
+SBS.US,D,20250207,000000,16.3098,16.3386,15.8863,15.9056,1035132.9340827999,0
+SBS.US,D,20250210,000000,16.0692,16.1702,15.9489,16.1173,654719.5626992999,0
+SBS.US,D,20250211,000000,16.4252,16.4252,16.1654,16.3482,1069605.5148057998,0
+SBS.US,D,20250212,000000,16.1365,16.2905,16.0643,16.1654,1092102.271562575,0
+SBS.US,D,20250213,000000,16.1557,16.4925,16.1557,16.4541,627239.314583525,0
+SBS.US,D,20250214,000000,16.6947,17.1468,16.6417,17.0699,889609.8381651249,0
+SBS.US,D,20250218,000000,16.9545,16.9929,16.7668,16.8582,1391627.60623705,0
+SBS.US,D,20250219,000000,16.7523,16.8197,16.4974,16.5599,1053033.3467431748,0
+SBS.US,D,20250220,000000,16.6465,16.661,16.4349,16.5214,1248095.847569025,0
+SBS.US,D,20250221,000000,16.6369,16.6754,16.3386,16.4925,657350.310720425,0
+SBS.US,D,20250224,000000,16.4974,16.5503,16.098,16.1269,665432.0098272,0
+SBS.US,D,20250225,000000,16.228,16.4252,16.2135,16.2808,755122.4985255,0
+SBS.US,D,20250226,000000,15.9922,16.1077,15.8599,15.9153,743436.0053592499,0
+SBS.US,D,20250227,000000,15.8959,15.9441,15.742,15.7708,439383.31293569994,0
+SBS.US,D,20250228,000000,15.6843,15.7708,15.3523,15.5014,1180846.51469085,0
+SBS.US,D,20250303,000000,15.6073,15.7998,15.5159,15.5784,436713.43832952494,0
+SBS.US,D,20250304,000000,15.4678,15.5304,15.1069,15.386,1054351.294871175,0
+SBS.US,D,20250305,000000,15.3763,15.7612,15.2994,15.6747,884264.9407178999,0
+SBS.US,D,20250306,000000,15.7612,15.8863,15.6169,15.6361,911870.805764625,0
+SBS.US,D,20250307,000000,15.7228,16.0355,15.6602,15.9922,482936.35033122497,0
+SBS.US,D,20250310,000000,15.8094,16.1461,15.7612,15.7708,1219631.25694515,0
+SBS.US,D,20250311,000000,15.8286,15.9056,15.6265,15.8286,547193.52910005,0
+SBS.US,D,20250312,000000,15.8767,16.05,15.7612,15.8479,521707.70717484993,0
+SBS.US,D,20250313,000000,15.5014,16.2135,15.5014,16.1654,784010.2740560999,0
+SBS.US,D,20250314,000000,16.329,16.6561,16.2135,16.5503,679398.1413960999,0
+SBS.US,D,20250317,000000,16.6561,17.0266,16.608,16.9737,879703.6046186499,0
+SBS.US,D,20250318,000000,16.9448,17.0795,16.762,16.9255,807074.3662961,0
+SBS.US,D,20250319,000000,17.0603,17.5317,17.0506,17.3682,1396536.96301385,0
+SBS.US,D,20250320,000000,17.4019,17.4259,17.1709,17.2912,1222151.83273995,0
+SBS.US,D,20250321,000000,16.9448,17.0843,16.786,16.9929,1887778.445845425,0
+SBS.US,D,20250324,000000,16.7139,16.8533,16.4781,16.5696,1319847.8266688748,0
+SBS.US,D,20250325,000000,17.0025,17.4403,16.8967,17.1854,1355699.1046914,0
+SBS.US,D,20250326,000000,17.0892,17.1565,16.9929,17.0795,1508495.6268404748,0
+SBS.US,D,20250327,000000,17.0988,17.474,17.0699,17.3586,1937538.1952062498,0
+SBS.US,D,20250328,000000,17.2912,17.3874,17.0843,17.3008,1178113.8316191998,0
+SBS.US,D,20250331,000000,17.1372,17.2768,16.9641,17.1854,966521.3782566999,0
+SBS.US,D,20250401,000000,17.0218,17.3249,16.9929,17.3201,1396722.29946935,0
+SBS.US,D,20250402,000000,17.349,17.474,17.1276,17.2431,997466.3884433499,0
+SBS.US,D,20250403,000000,17.907,18.2294,17.8782,17.984,1384248.1263672248,0
+SBS.US,D,20250404,000000,17.1902,17.3537,16.9352,16.9929,1317652.619318175,0
+SBS.US,D,20250407,000000,16.5022,17.1468,16.4349,16.4637,1536222.99023025,0
+SBS.US,D,20250408,000000,16.9304,16.9545,16.1461,16.1847,2268553.22331715,0
+SBS.US,D,20250409,000000,15.9633,16.9448,15.9008,16.8005,1767392.1215284248,0
+SBS.US,D,20250410,000000,16.8871,17.0218,16.6706,16.9929,1451931.97026885,0
+SBS.US,D,20250411,000000,17.2335,17.6088,17.1035,17.5895,1279199.4233898248,0
+SBS.US,D,20250414,000000,17.628,17.8733,17.551,17.8589,1030409.9434084749,0
+SBS.US,D,20250415,000000,17.705,17.8108,17.498,17.6954,2023778.3368913247,0
+SBS.US,D,20250416,000000,17.4355,17.7386,17.4066,17.6568,1502071.6593634498,0
+SBS.US,D,20250417,000000,17.628,18.0995,17.5991,18.0129,1143114.0716449998,0
+SBS.US,D,20250421,000000,18.0899,18.1909,17.806,18.0033,482700.56117395,0
+SBS.US,D,20250422,000000,18.0899,18.5421,18.0417,18.4844,2445945.952405025,0
+SBS.US,D,20250423,000000,18.7538,19.0954,18.7442,19.004,1457583.702514625,0
+SBS.US,D,20250424,000000,19.3167,19.5332,19.1291,19.4562,1087544.0244042499,0
+SBS.US,D,20250425,000000,19.4947,19.5573,19.3696,19.514,779012.3676394499,0
+SBS.US,D,20250428,000000,19.5524,19.6294,19.3552,19.5332,1519953.5383782748,0
+SBS.US,D,20250429,000000,19.6775,19.6824,19.4947,19.5236,1333279.57145775,0
+SBS.US,D,20250430,000000,19.562,19.6583,19.2493,19.562,2047531.2629575997,0
+SBS.US,D,20250501,000000,19.6487,19.8411,19.2252,19.2638,1048666.6139222,0
+SBS.US,D,20250502,000000,19.5795,19.6232,19.3076,19.3464,1797789.3595243748,0
+SBS.US,D,20250505,000000,19.4727,19.531,19.222,19.2493,1210628.02379575,0
+SBS.US,D,20250506,000000,19.2382,19.5213,19.2008,19.4727,1277318.2583664998,0
+SBS.US,D,20250507,000000,19.4533,19.6183,19.2396,19.5504,1025309.0722943249,0
+SBS.US,D,20250508,000000,19.7835,20.2448,19.7446,19.9486,2052873.0714639,0
+SBS.US,D,20250509,000000,20.0166,20.3128,19.8903,19.9971,1525013.223613425,0
+SBS.US,D,20250512,000000,19.2396,19.5601,19.2153,19.4436,2133090.8079922,0
+SBS.US,D,20250513,000000,19.3561,19.8952,18.9884,19.7349,1618898.494087875,0
+SBS.US,D,20250514,000000,19.7349,19.9097,19.6378,19.7155,1466156.543228475,0
+SBS.US,D,20250515,000000,19.8612,19.9583,19.531,19.7641,1148192.2905257,0
+SBS.US,D,20250516,000000,19.599,19.9292,19.5115,19.9292,775358.1505251749,0
+SBS.US,D,20250519,000000,19.832,20.0943,19.7932,20.0748,686346.1991833999,0
+SBS.US,D,20250520,000000,19.9971,20.4429,19.9923,20.3856,1470211.2930160249,0
+SBS.US,D,20250521,000000,20.4051,20.4925,20.1914,20.2788,927324.7772123999,0
+SBS.US,D,20250522,000000,20.1525,20.3419,19.866,19.9194,1113175.026552925,0
+SBS.US,D,20250523,000000,19.4047,20.0932,19.3367,20.0651,1084208.9978522249,0
+SBS.US,D,20250527,000000,20.5119,20.5313,20.2739,20.4439,1043425.7108194499,0
+SBS.US,D,20250528,000000,20.172,20.2205,19.9534,20.104,886470.4445383499,0
+SBS.US,D,20250529,000000,20.2448,20.5216,20.2011,20.3759,845927.0652507499,0
+SBS.US,D,20250530,000000,20.2302,20.3176,19.7155,19.9486,1140465.8196253,0
+SBS.US,D,20250602,000000,20.0506,20.0846,19.6087,19.6669,954578.502993675,0
+SBS.US,D,20250603,000000,19.7446,20.036,19.5698,19.9583,696398.6426003249,0
+SBS.US,D,20250604,000000,20.0069,20.036,19.5407,19.5601,767515.3295165999,0
+SBS.US,D,20250605,000000,19.7932,20.0166,19.7058,19.9583,838226.3355247249,0
+SBS.US,D,20250606,000000,19.9874,20.0166,19.6766,19.9,990642.9179400249,0
+SBS.US,D,20250609,000000,19.8029,19.8126,19.429,19.6572,1324900.3043751998,0
+SBS.US,D,20250610,000000,19.9583,20.2788,19.8806,20.0263,896504.3543097249,0
+SBS.US,D,20250611,000000,19.9583,20.3953,19.9194,20.2399,718114.9269500499,0
+SBS.US,D,20250612,000000,20.036,20.2982,19.9777,20.2497,1034766.3797596999,0
+SBS.US,D,20250613,000000,20.104,20.2351,19.9971,20.2205,796101.4184835249,0
+SBS.US,D,20250616,000000,20.3953,20.5265,20.3225,20.4148,754482.0581070499,0
+SBS.US,D,20250617,000000,20.3322,20.5944,20.3079,20.5216,1235122.295684025,0
+SBS.US,D,20250618,000000,20.6284,20.7693,20.4293,20.4925,896807.0705203749,0
+SBS.US,D,20250620,000000,20.4633,20.4779,20.1428,20.1623,1260170.5176448498,0
+SBS.US,D,20250623,000000,20.0943,20.1517,19.8806,20.0069,835321.7014082499,0
+SBS.US,D,20250624,000000,20.172,20.4633,19.9874,20.1914,1033469.0245711999,0
+SBS.US,D,20250625,000000,19.9292,20.0748,19.7058,19.8223,691739.49003845,0
+SBS.US,D,20250626,000000,20.0554,20.3031,19.968,20.2594,577646.36803265,0
+SBS.US,D,20250627,000000,20.2982,20.4342,20.1962,20.3662,492022.98488559993,0
+SBS.US,D,20250630,000000,20.5362,21.3714,20.4925,21.3374,1154123.0571017,0
+SBS.US,D,20250701,000000,21.3714,21.5414,21.2597,21.4637,820442.272972525,0
+SBS.US,D,20250702,000000,21.1335,21.1432,20.4342,20.6964,1256888.00308855,0
+SBS.US,D,20250703,000000,20.8324,21.2209,20.8324,21.114,699144.7110826499,0
+SBS.US,D,20250707,000000,20.9538,21.0169,20.4148,20.5119,942195.9684723249,0
+SBS.US,D,20250708,000000,20.2545,20.4099,20.0953,20.3565,976069.294655875,0
+SBS.US,D,20250709,000000,20.3371,20.4196,19.9486,20.0166,605075.1337996749,0
+SBS.US,D,20250710,000000,19.3222,19.6572,18.9871,19.5407,2935927.1473391997,0
+SBS.US,D,20250711,000000,19.4533,19.5407,19.2347,19.5213,1453730.7635341748,0
+SBS.US,D,20250714,000000,19.4338,19.4921,19.3027,19.3173,567200.599471275,0
+SBS.US,D,20250715,000000,19.4241,19.5261,19.1765,19.4921,1101822.1390065749,0
+SBS.US,D,20250716,000000,19.3756,19.6718,19.2299,19.6087,813468.47401085,0
+SBS.US,D,20250717,000000,19.4047,19.6475,19.3173,19.599,588892.1722935999,0
+SBS.US,D,20250718,000000,19.6378,19.7786,19.136,19.1813,716931.8625757749,0
+SBS.US,D,20250721,000000,19.3076,19.4436,19.2008,19.3173,705639.7242009499,0
+SBS.US,D,20250722,000000,19.4727,19.4775,19.0891,19.1425,996436.7414683499,0
+SBS.US,D,20250723,000000,19.191,19.5407,19.1231,19.5213,1063644.888467525,0
+SBS.US,D,20250724,000000,19.2299,19.293,19.0599,19.1522,811720.1334473,0
+SBS.US,D,20250725,000000,19.1182,19.1328,18.6763,18.754,1619390.6653419249,0
+SBS.US,D,20250728,000000,18.5986,18.6083,18.3364,18.5889,1775360.55946795,0
+SBS.US,D,20250729,000000,18.4869,18.89,18.4821,18.686,1984973.001697525,0
+SBS.US,D,20250730,000000,18.5403,19.2105,18.4189,18.958,2155217.92148495,0
+SBS.US,D,20250731,000000,18.4141,18.8268,18.3849,18.7249,1173616.3336323998,0
+SBS.US,D,20250801,000000,19.3173,19.3367,18.8851,18.9482,1333302.2236912,0
+SBS.US,D,20250804,000000,19.2202,19.2785,18.9094,19.0259,507620.07726289995,0
+SBS.US,D,20250805,000000,19.0939,19.2299,18.958,18.958,679256.0501135499,0
+SBS.US,D,20250806,000000,19.0745,19.4484,19.0551,19.4338,1176195.599304775,0
+SBS.US,D,20250807,000000,19.5407,20.0651,19.5018,19.9583,1157192.434734175,0
+SBS.US,D,20250808,000000,19.9874,20.0651,19.7883,19.9,1139473.2399414,0
+SBS.US,D,20250811,000000,19.6864,19.8126,19.4241,19.7252,893586.3347825749,0
+SBS.US,D,20250812,000000,21.4054,22.2212,21.0266,22.0755,3435392.4205600997,0
+SBS.US,D,20250813,000000,21.9978,22.1629,21.5317,21.687,2486305.0248840996,0
+SBS.US,D,20250814,000000,21.4248,21.7405,21.0752,21.0752,1320506.8007328748,0
+SBS.US,D,20250815,000000,21.1237,21.1772,20.8567,20.9684,687565.3012017999,0
+SBS.US,D,20250818,000000,21.1626,21.4054,21.1189,21.3277,622133.2952345,0
+SBS.US,D,20250819,000000,20.541,20.677,20.2837,20.3565,1258938.030215775,0
+SBS.US,D,20250820,000000,20.4051,20.5653,20.3662,20.4342,810639.0041235499,0
+SBS.US,D,20250821,000000,20.6673,20.8712,20.5702,20.7158,844864.4695725499,0
+SBS.US,D,20250822,000000,20.7316,21.3763,20.7061,21.318,854982.8103958749,0
+SBS.US,D,20250825,000000,21.4054,21.6239,21.3957,21.454,618080.6047409,0
+SBS.US,D,20250826,000000,21.2306,21.2986,20.6139,20.8809,969329.225557525,0
+SBS.US,D,20250827,000000,21.0266,21.5414,20.9829,21.5219,1013887.1984006499,0
+SBS.US,D,20250828,000000,21.6093,22.0415,21.5608,21.7745,1320821.872707225,0
+SBS.US,D,20250829,000000,21.8813,22.0804,21.7939,21.9978,996268.9090114249,0
+SBS.US,D,20250902,000000,21.2791,21.721,21.25,21.5122,1709082.1836871998,0
+SBS.US,D,20250903,000000,21.4637,21.6288,21.386,21.4928,1169080.738707525,0
+SBS.US,D,20250904,000000,21.5996,21.8084,21.5122,21.7745,659229.4164497999,0
+SBS.US,D,20250905,000000,22.3183,22.5514,22.2795,22.4931,1893085.2463545748,0
+SBS.US,D,20250908,000000,22.3086,22.532,22.1047,22.5223,1470625.2110999748,0
+SBS.US,D,20250909,000000,22.634,22.6971,22.1629,22.1629,700524.4380291499,0
+SBS.US,D,20250910,000000,22.2212,22.5417,22.1387,22.4446,923142.35119995,0
+SBS.US,D,20250911,000000,22.4446,22.9545,22.4252,22.9108,2029466.1067812247,0
+SBS.US,D,20250912,000000,22.5417,22.8476,22.4834,22.7942,869562.611561875,0
+SBS.US,D,20250915,000000,23.1439,23.3575,23.1244,23.2895,947731.3506099249,0
+SBS.US,D,20250916,000000,23.2895,23.3187,22.9545,23.1827,885327.5363961,0
+SBS.US,D,20250917,000000,23.2021,23.4741,23.1147,23.2798,1475839.3433813748,0
+SBS.US,D,20250918,000000,23.3478,23.8917,23.241,23.6877,1482517.633661225,0
+SBS.US,D,20250919,000000,24.0568,24.1733,23.7266,23.8528,1887368.646349375,0
+SBS.US,D,20250922,000000,23.746,23.746,23.2604,23.4741,1539240.8855139748,0
+SBS.US,D,20250923,000000,23.7072,24.2802,23.6877,24.2802,959846.176917775,0
+SBS.US,D,20250924,000000,23.9597,24.0133,23.8334,23.8723,885645.6973113749,0
+SBS.US,D,20250925,000000,23.6974,23.7266,23.3527,23.3672,675826.296039825,0
+SBS.US,D,20250926,000000,23.4644,23.4644,23.2798,23.3381,604242.1493969,0
+SBS.US,D,20250929,000000,23.6489,23.8237,23.5323,23.7654,1143784.3718257248,0
+SBS.US,D,20250930,000000,24.0956,24.2122,23.9305,24.1733,1102515.09142075,0
+SBS.US,D,20251001,000000,24.3093,24.3482,23.6926,23.9014,1407244.2619068748,0
+SBS.US,D,20251002,000000,23.8334,23.8528,23.2361,23.2604,928712.7413346999,0
+SBS.US,D,20251003,000000,23.1536,23.3138,23.0176,23.2992,546826.97477695,0
+SBS.US,D,20251006,000000,23.3478,23.4255,23.1244,23.3575,538893.5448345749,0
+SBS.US,D,20251007,000000,23.1002,23.1099,22.532,22.6485,1077640.8797986999,0
+SBS.US,D,20251008,000000,22.9205,22.9399,22.3863,22.4931,916020.2830738749,0
+SBS.US,D,20251009,000000,22.5126,22.5417,22.1484,22.2503,568998.3630896249,0
+SBS.US,D,20251010,000000,22.2601,22.2795,21.4928,21.6288,1309387.64304985,0
+SBS.US,D,20251013,000000,21.9881,22.0804,21.823,22.0075,818797.92675345,0
+SBS.US,D,20251014,000000,21.7939,22.3815,21.7745,22.2503,634135.8900220749,0
+SBS.US,D,20251015,000000,22.1435,22.5806,22.1338,22.4834,858990.1964225749,0
+SBS.US,D,20251016,000000,22.4349,23.0807,22.4154,23.0079,855594.4206990249,0
+SBS.US,D,20251017,000000,22.9108,23.3187,22.8962,23.173,836316.3403860999,0
+SBS.US,D,20251020,000000,23.5178,23.6974,23.4546,23.5226,865585.08529745,0
+SBS.US,D,20251021,000000,23.4838,23.6586,23.2992,23.2992,1327644.3135635748,0
+SBS.US,D,20251022,000000,23.5032,23.7606,23.3672,23.4644,1353963.11989155,0
+SBS.US,D,20251023,000000,23.7072,23.7363,23.4546,23.6295,526792.1039373999,0
+SBS.US,D,20251024,000000,24.0179,24.1345,23.7557,24.0082,1170366.7677793,0
+SBS.US,D,20251027,000000,24.2705,24.3482,23.6537,23.9014,754307.0181212999,0
+SBS.US,D,20251028,000000,23.8237,23.9839,23.6683,23.9208,466852.23493474995,0
+SBS.US,D,20251029,000000,24.1248,24.1733,23.7703,23.7751,888067.426996575,0
+SBS.US,D,20251030,000000,23.6683,23.9791,23.5772,23.7751,965513.353868175,0
+SBS.US,D,20251031,000000,23.8917,23.916,23.5809,23.8334,793663.214446725,0
+SBS.US,D,20251103,000000,24.0762,24.2413,23.9888,24.1733,1251241.41907765,0
+SBS.US,D,20251104,000000,24.0471,24.2656,24.0034,24.0179,713703.91930915,0
+SBS.US,D,20251105,000000,24.523,24.8677,24.4064,24.8046,1031411.7899151499,0
+SBS.US,D,20251106,000000,25.0766,25.13,24.689,24.7949,686780.71020685,0
+SBS.US,D,20251107,000000,24.7172,24.994,24.6201,24.9503,925962.5542644749,0
+SBS.US,D,20251110,000000,25.2222,25.3291,24.892,24.9503,1077169.3014841499,0
+SBS.US,D,20251111,000000,25.5427,25.6593,25.1057,25.2708,2999407.972288875,0
+SBS.US,D,20251112,000000,25.4553,25.9652,25.3194,25.8924,1135913.750348825,0
+SBS.US,D,20251113,000000,26.0138,26.0769,25.5622,25.805,1661522.7899119498,0
+SBS.US,D,20251114,000000,26.1837,26.3391,26.0381,26.0575,1432215.260344575,0
+SBS.US,D,20251117,000000,25.8924,25.9749,25.2854,25.3873,1177751.395884,0
+SBS.US,D,20251118,000000,25.1737,25.2757,24.7561,24.7561,1059716.7852579,0
+SBS.US,D,20251119,000000,24.9697,25.0911,24.6929,24.9697,1038752.143199925,0
+SBS.US,D,20251120,000000,25.3485,25.3485,24.4113,24.4258,1078674.6453616,0
+SBS.US,D,20251121,000000,24.5715,24.7269,24.3384,24.6686,827231.7651256749,0
+SBS.US,D,20251124,000000,24.8823,25.2902,24.7998,25.2902,1103986.456948025,0
+SBS.US,D,20251125,000000,25.2028,25.3775,25.028,25.1931,960547.3665077499,0
+SBS.US,D,20251126,000000,25.7321,25.805,25.4942,25.6884,532938.066731175,0
+SBS.US,D,20251128,000000,25.6544,25.669,25.4019,25.6107,335154.20895039995,0
+SBS.US,D,20251201,000000,25.4748,25.6311,25.2125,25.2902,715333.8504705749,0
+SBS.US,D,20251202,000000,25.9215,26.3003,25.8535,26.174,1369143.205243975,0
+SBS.US,D,20251203,000000,26.106,26.1352,25.7661,25.9215,978360.25917525,0
+SBS.US,D,20251204,000000,26.1837,26.2711,25.9458,26.106,920365.3933083749,0
+SBS.US,D,20251205,000000,25.9409,26.4605,24.2073,24.3384,3135221.4972322998,0
+SBS.US,D,20251208,000000,24.7366,24.7755,23.9888,24.3676,1298437.347470725,0
+SBS.US,D,20251209,000000,23.8917,24.5472,23.8674,24.2996,1033165.2787135749,0
+SBS.US,D,20251210,000000,24.0665,24.1053,23.6489,23.8723,1072150.802128,0
+SBS.US,D,20251211,000000,24.0568,24.387,24.0179,24.0179,889905.3468469499,0
+SBS.US,D,20251212,000000,24.591,24.7755,24.2219,24.455,1213597.52567165,0
+SBS.US,D,20251215,000000,24.892,25.0911,24.8435,24.9212,922896.2655729249,0
+SBS.US,D,20251216,000000,24.3482,24.3579,23.7314,23.7849,1128167.7161559,0
+SBS.US,D,20251217,000000,23.3964,23.7266,23.2799,23.5615,1612783.4207033499,0
+SBS.US,D,20251218,000000,23.4352,23.9257,23.2992,23.7751,1559595.9765627498,0
+SBS.US,D,20251219,000000,24.1248,24.4453,23.8091,23.8334,2551542.427573125,0
+SBS.US,D,20251222,000000,23.4546,23.678,23.4449,23.678,1062307.377047,0
+SBS.US,D,20251223,000000,24.1248,24.7075,24.0956,24.591,1474037.4611751249,0
+SBS.US,D,20251224,000000,24.6104,24.6104,24.4161,24.5812,240766.47075214997,0
+SBS.US,D,20251226,000000,24.2219,24.5327,24.2122,24.4938,616053.2298471249,0
+SBS.US,D,20251229,000000,23.77,23.965,23.55,23.58,514812,0
+SBS.US,D,20251230,000000,24.21,24.25,23.99,24.14,1162097,0
+SBS.US,D,20251231,000000,24.12,24.13,23.77,23.85,558394,0
+SBS.US,D,20260102,000000,24.32,24.46,24.205,24.37,1401872,0
+SBS.US,D,20260105,000000,24.23,24.475,24,24.21,914951,0
+SBS.US,D,20260106,000000,24.49,24.74,24.195,24.25,936702,0
+SBS.US,D,20260107,000000,24.025,24.115,23.81,23.99,1048995,0
+SBS.US,D,20260108,000000,24.1,24.52,24.1,24.52,1418720,0
+SBS.US,D,20260109,000000,24.65,24.8,24.44,24.58,828707,0
+SBS.US,D,20260112,000000,23.97,24.08,23.535,23.54,1249530,0
+SBS.US,D,20260113,000000,23.55,23.55,23.07,23.19,1289209,0
+SBS.US,D,20260114,000000,23.2,23.29,22.85,23.15,1362773,0
+SBS.US,D,20260115,000000,23.1,23.21,22.96,23.08,1506769,0
+SBS.US,D,20260116,000000,22.62,23.005,22.54,22.9,1138983,0
+SBS.US,D,20260120,000000,23.6,23.925,23.535,23.92,1355100,0
+SBS.US,D,20260121,000000,24.1,24.715,24.03,24.6,1749130,0
+SBS.US,D,20260122,000000,25.11,25.74,24.995,25.53,1478011,0
+SBS.US,D,20260123,000000,25.605,26.62,25.48,26.49,2246365,0
+SBS.US,D,20260126,000000,26.06,26.52,26.05,26.41,1027648,0
+SBS.US,D,20260127,000000,27.1959,27.44,27.02,27.1,1449883,0
+SBS.US,D,20260128,000000,27.425,27.48,26.73,27.26,928188,0
+SBS.US,D,20260129,000000,27.35,27.375,26.41,27.08,1128789,0
+SBS.US,D,20260130,000000,26.95,27.105,26.59,26.86,1803201,0
+SBS.US,D,20260202,000000,27.1,27.38,26.98,27.33,868343,0
+SBS.US,D,20260203,000000,28.19,28.37,27.6,27.74,1986116,0
+SBS.US,D,20260204,000000,27.745,27.78,27,27.25,1553251,0
+SBS.US,D,20260205,000000,27.68,28.03,27.42,27.47,1367805,0
+SBS.US,D,20260206,000000,27.93,27.95,27.29,27.59,1738447,0
+SBS.US,D,20260209,000000,27.98,28.63,27.84,28.6,940211,0
+SBS.US,D,20260210,000000,28.59,29.125,28.465,29.04,1239903,0
+SBS.US,D,20260211,000000,29.83,29.92,29.39,29.58,1618454,0
+SBS.US,D,20260212,000000,29.79,29.98,29.21,29.32,1615066,0
+SBS.US,D,20260213,000000,28.65,29.36,28.35,29.3,1107329,0
+SBS.US,D,20260217,000000,29.31,29.31,28.935,29.21,456421,0
+SBS.US,D,20260218,000000,29.14,29.53,28.72,28.88,1182607,0
diff --git a/daily/us/nyse stocks/2/sbxd-u.us.txt b/daily/us/nyse stocks/2/sbxd-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e667a92883f777f43889347501ec6efed52b951
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbxd-u.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBXD-U.US,D,20240819,000000,10,10,9.99,9.995,238786,0
+SBXD-U.US,D,20240820,000000,10,10.02,10,10,78103,0
+SBXD-U.US,D,20240821,000000,10.0012,10.02,10.0012,10.01,149648,0
+SBXD-U.US,D,20240822,000000,10,10.01,10,10,31270,0
+SBXD-U.US,D,20240823,000000,10.005,10.005,10,10,19444,0
+SBXD-U.US,D,20240826,000000,10,10.01,10,10,20925,0
+SBXD-U.US,D,20240827,000000,10,10.0143,9.995,10,497595,0
+SBXD-U.US,D,20240828,000000,10,10.015,10,10,191856,0
+SBXD-U.US,D,20240829,000000,10,10.0119,10,10.0119,14464,0
+SBXD-U.US,D,20240830,000000,10,10,10,10,10950,0
+SBXD-U.US,D,20240903,000000,10.02,10.03,10.01,10.02,107389,0
+SBXD-U.US,D,20240904,000000,10.05,10.05,10.03,10.03,4243,0
+SBXD-U.US,D,20240905,000000,10.02,10.02,10.02,10.02,4512,0
+SBXD-U.US,D,20240906,000000,10.02,10.02,10.02,10.02,1200,0
+SBXD-U.US,D,20240909,000000,10.01,10.02,10,10.01,210018,0
+SBXD-U.US,D,20240910,000000,10.02,10.02,10.02,10.02,20000,0
+SBXD-U.US,D,20240911,000000,10.01,10.015,10.01,10.01,110672,0
+SBXD-U.US,D,20240912,000000,10,10,9.99,10,42747,0
+SBXD-U.US,D,20240913,000000,10.01,10.01,10,10.01,1587,0
+SBXD-U.US,D,20240916,000000,10.02,10.02,10.02,10.02,1388,0
+SBXD-U.US,D,20240917,000000,10.02,10.02,10.02,10.02,3722,0
+SBXD-U.US,D,20240918,000000,10.0126,10.02,10.0106,10.02,2730,0
+SBXD-U.US,D,20240920,000000,10.02,10.02,10.02,10.02,101113,0
+SBXD-U.US,D,20240924,000000,10.01,10.02,10.01,10.02,62717,0
+SBXD-U.US,D,20240925,000000,10.02,10.025,10.02,10.0215,5846,0
+SBXD-U.US,D,20240926,000000,10.025,10.1,10.02,10.025,230613,0
+SBXD-U.US,D,20240927,000000,10.025,10.025,10.02,10.02,6951,0
+SBXD-U.US,D,20240930,000000,10.0246,10.03,10.0246,10.03,700,0
+SBXD-U.US,D,20241001,000000,10.02,10.025,10.02,10.02,151490,0
+SBXD-U.US,D,20241002,000000,10.02,10.021419,10.02,10.02,3701,0
+SBXD-U.US,D,20241004,000000,10.03,10.03,10.03,10.03,7100,0
+SBXD-U.US,D,20241007,000000,10.03,10.03,10.03,10.03,5200,0
+SBXD-U.US,D,20241008,000000,10.05,10.05,10.04,10.04,2400,0
+SBXD-U.US,D,20241009,000000,10.0316,10.04,10.0316,10.04,4406,0
+SBXD-U.US,D,20241014,000000,10.0251,10.03,10.0251,10.03,810,0
+SBXD-U.US,D,20241015,000000,10.3344,10.3344,10.0201,10.0201,1989,0
+SBXD-U.US,D,20241016,000000,10.03,10.03,10.03,10.03,50663,0
+SBXD-U.US,D,20241017,000000,10.03,10.04,10.03,10.04,62300,0
+SBXD-U.US,D,20241018,000000,10.03,10.03,10.03,10.03,562,0
+SBXD-U.US,D,20241021,000000,10.634,10.634,10.0512,10.0512,1332,0
+SBXD-U.US,D,20241022,000000,10.2001,10.5,10.2,10.2,11840,0
+SBXD-U.US,D,20241023,000000,10.3,10.3,10.1,10.1,8757,0
+SBXD-U.US,D,20241024,000000,10.1,10.1538,10.1,10.15,2970,0
+SBXD-U.US,D,20241029,000000,10.05,10.05,10.05,10.05,800,0
+SBXD-U.US,D,20241030,000000,10.087,10.087,10.087,10.087,1000,0
+SBXD-U.US,D,20241031,000000,10.0896,10.0896,10.0896,10.0896,204,0
+SBXD-U.US,D,20241107,000000,10.0809,10.0809,10.0809,10.0809,293,0
+SBXD-U.US,D,20241120,000000,10.0733,10.0733,10.0701,10.0701,400,0
+SBXD-U.US,D,20241205,000000,10.09,10.09,10.09,10.09,571,0
+SBXD-U.US,D,20241206,000000,10.12,10.275,10.12,10.275,679,0
+SBXD-U.US,D,20241210,000000,10.11,10.12,10.11,10.11,8647,0
+SBXD-U.US,D,20241212,000000,10.11,10.11,10.11,10.11,1124,0
+SBXD-U.US,D,20241217,000000,10.11,10.1101,10.11,10.11,9292,0
+SBXD-U.US,D,20241220,000000,10.1,10.1,10.1,10.1,500,0
+SBXD-U.US,D,20250103,000000,10.14,10.1401,10.14,10.1401,200,0
+SBXD-U.US,D,20250122,000000,10.15,10.15,10.15,10.15,1293,0
+SBXD-U.US,D,20250127,000000,10.19,10.28,10.15,10.15,18612,0
+SBXD-U.US,D,20250128,000000,10.2,10.2,10.2,10.2,400,0
+SBXD-U.US,D,20250129,000000,10.14,10.25,10.12,10.14,1416,0
+SBXD-U.US,D,20250131,000000,10.15,10.15,10.15,10.15,408,0
+SBXD-U.US,D,20250206,000000,10.25,10.25,10.12,10.13,1257,0
+SBXD-U.US,D,20250207,000000,10.15,10.25,10.13,10.25,2248,0
+SBXD-U.US,D,20250210,000000,10.25,10.25,10.25,10.25,1501,0
+SBXD-U.US,D,20250211,000000,10.25,10.25,10.25,10.25,1430,0
+SBXD-U.US,D,20250212,000000,10.2499,10.27,10.2499,10.252,6379,0
+SBXD-U.US,D,20250214,000000,10.25,10.251,10.25,10.25,871,0
+SBXD-U.US,D,20250219,000000,10.25,10.25,10.25,10.25,893,0
+SBXD-U.US,D,20250220,000000,10.3,10.3,10.2734,10.28,10761,0
+SBXD-U.US,D,20250221,000000,10.5,10.5,10.25,10.25,5817,0
+SBXD-U.US,D,20250225,000000,10.24,10.28,10.24,10.26,1271,0
+SBXD-U.US,D,20250226,000000,10.46,10.46,10.24,10.42,1684,0
+SBXD-U.US,D,20250227,000000,10.4,10.4,10.4,10.4,1673,0
+SBXD-U.US,D,20250228,000000,10.4,10.4,10.4,10.4,384,0
+SBXD-U.US,D,20250303,000000,10.38,10.38,10.24,10.34,1003,0
+SBXD-U.US,D,20250304,000000,10.32,10.34,10.32,10.34,640,0
+SBXD-U.US,D,20250305,000000,10.32,10.32,10.32,10.32,539,0
+SBXD-U.US,D,20250306,000000,10.25,11.36,10.25,10.3,1962,0
+SBXD-U.US,D,20250307,000000,10.3,10.3,10.25,10.25,675,0
+SBXD-U.US,D,20250311,000000,10.26,10.26,10.26,10.26,2286,0
+SBXD-U.US,D,20250312,000000,10.26,10.3,10.26,10.27,1998,0
+SBXD-U.US,D,20250313,000000,10.28,10.28,10.27,10.27,580,0
+SBXD-U.US,D,20250314,000000,10.4,10.4,10.27,10.32,2569,0
+SBXD-U.US,D,20250318,000000,10.34,10.34,10.2898,10.34,1081,0
+SBXD-U.US,D,20250319,000000,10.33,10.33,10.33,10.33,165,0
+SBXD-U.US,D,20250320,000000,10.33,10.33,10.2999,10.2999,649,0
+SBXD-U.US,D,20250321,000000,10.31,10.31,10.31,10.31,770,0
+SBXD-U.US,D,20250401,000000,10.3,10.3,10.2898,10.2898,519,0
+SBXD-U.US,D,20250402,000000,10.36,10.36,10.36,10.36,126,0
+SBXD-U.US,D,20250403,000000,10.29,10.29,10.2899,10.2899,431,0
+SBXD-U.US,D,20250404,000000,10.32,10.32,10.32,10.32,126,0
+SBXD-U.US,D,20250407,000000,10.29,10.3,10.29,10.3,453,0
+SBXD-U.US,D,20250408,000000,10.28,10.28,10.2799,10.2799,347,0
+SBXD-U.US,D,20250414,000000,10.27,10.34,10.26,10.34,1036,0
+SBXD-U.US,D,20250416,000000,10.32,10.36,10.32,10.36,334,0
+SBXD-U.US,D,20250422,000000,10.2799,10.32,10.2799,10.32,500,0
+SBXD-U.US,D,20250424,000000,10.29,10.31,10.29,10.3096,800,0
+SBXD-U.US,D,20250425,000000,10.31,10.3201,10.31,10.3201,1500,0
+SBXD-U.US,D,20250428,000000,10.38,10.38,10.3,10.32,1870,0
+SBXD-U.US,D,20250429,000000,10.37,10.41,10.36,10.41,1156,0
+SBXD-U.US,D,20250501,000000,10.75,10.75,10.7,10.75,2467,0
+SBXD-U.US,D,20250505,000000,10.32,10.37,10.32,10.35,500,0
+SBXD-U.US,D,20250513,000000,10.48,10.5,10.365,10.4999,12080,0
+SBXD-U.US,D,20250514,000000,10.46,10.51,10.46,10.501,7272,0
+SBXD-U.US,D,20250602,000000,10.6,10.7,10.6,10.7,10400,0
+SBXD-U.US,D,20250609,000000,11.09,11.1501,10.9998,11.15,10490,0
+SBXD-U.US,D,20250620,000000,12.24,12.24,11.5,11.5,500,0
+SBXD-U.US,D,20250623,000000,12.58,13.02,10.73,10.73,3155,0
+SBXD-U.US,D,20250624,000000,11.7,11.7,11.7,11.7,300,0
+SBXD-U.US,D,20250630,000000,11,11.33,11,11.33,3220,0
+SBXD-U.US,D,20250716,000000,10.53,10.75,10.53,10.75,211,0
+SBXD-U.US,D,20250721,000000,11.2001,11.2001,11.2,11.2,200,0
+SBXD-U.US,D,20250815,000000,11,11,10.61,10.8,16811,0
+SBXD-U.US,D,20250820,000000,10.8,11.71,10.6801,10.75,18361,0
+SBXD-U.US,D,20250821,000000,10.97,10.97,10.6,10.61,4380,0
+SBXD-U.US,D,20250822,000000,10.7,11,10.61,10.65,4730,0
+SBXD-U.US,D,20250825,000000,11.13,11.65,10.5,10.55,2958,0
+SBXD-U.US,D,20250826,000000,10.7,11.2,10.5,10.56,6766,0
+SBXD-U.US,D,20250903,000000,10.65,10.72,10.54,10.67,28299,0
+SBXD-U.US,D,20250904,000000,10.67,10.67,10.65,10.65,701,0
+SBXD-U.US,D,20250908,000000,10.66,10.75,10.65,10.75,5500,0
+SBXD-U.US,D,20250909,000000,10.7,10.7,10.66,10.66,200,0
+SBXD-U.US,D,20250910,000000,10.66,10.66,10.66,10.66,100,0
+SBXD-U.US,D,20250912,000000,10.69,11.77,10.69,11.2,4700,0
+SBXD-U.US,D,20250915,000000,11.29,11.29,11.29,11.29,1813,0
+SBXD-U.US,D,20250916,000000,10.9,11.8,10.8,10.91,3613,0
+SBXD-U.US,D,20250918,000000,11.9,11.9,11.03,11.03,1204,0
+SBXD-U.US,D,20250919,000000,11.1,12.11,10.7,11.2,3322,0
+SBXD-U.US,D,20250924,000000,10.5,10.71,10.5,10.6,1500,0
+SBXD-U.US,D,20250929,000000,11.1,11.1,11.1,11.1,106,0
+SBXD-U.US,D,20250930,000000,10.66,10.66,10.65,10.65,621,0
+SBXD-U.US,D,20251002,000000,10.65,10.65,10.65,10.65,613,0
+SBXD-U.US,D,20251013,000000,10.58,10.58,10.5,10.58,1104,0
+SBXD-U.US,D,20251014,000000,10.58,10.58,10.58,10.58,117,0
+SBXD-U.US,D,20251017,000000,10.58,10.58,10.58,10.58,582,0
+SBXD-U.US,D,20251201,000000,10.62,10.62,10.62,10.62,422,0
+SBXD-U.US,D,20251215,000000,10.63,10.63,10.63,10.63,474,0
+SBXD-U.US,D,20251216,000000,10.63,10.63,10.63,10.63,420,0
+SBXD-U.US,D,20251222,000000,10.53,10.53,10.53,10.53,116,0
diff --git a/daily/us/nyse stocks/2/sbxd.us.txt b/daily/us/nyse stocks/2/sbxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce4b15acfb421eb824760d8238906bf97e3894c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbxd.us.txt	
@@ -0,0 +1,306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBXD.US,D,20241009,000000,9.99,10,9.99,9.99,21010,0
+SBXD.US,D,20241010,000000,10.05,10.05,10,10,1446,0
+SBXD.US,D,20241011,000000,10,10,10,10,1466,0
+SBXD.US,D,20241015,000000,9.99,10,9.99,10,1303,0
+SBXD.US,D,20241016,000000,10,10,10,10,116,0
+SBXD.US,D,20241018,000000,9.99,9.99,9.985,9.99,190072,0
+SBXD.US,D,20241021,000000,10,10,10,10,104,0
+SBXD.US,D,20241022,000000,10,10,10,10,6893,0
+SBXD.US,D,20241023,000000,10,10,10,10,643718,0
+SBXD.US,D,20241024,000000,10,10,9.99,10,100905,0
+SBXD.US,D,20241025,000000,10,10.4,9.9962,10,253875,0
+SBXD.US,D,20241028,000000,10.03,10.1845,10.01,10.01,68869,0
+SBXD.US,D,20241029,000000,10.02,10.02,10.01,10.02,10225,0
+SBXD.US,D,20241030,000000,10.02,10.04,10.02,10.02,102083,0
+SBXD.US,D,20241101,000000,10.02,10.03,10.02,10.0284,88831,0
+SBXD.US,D,20241104,000000,10.0252,10.03,10.0252,10.03,8472,0
+SBXD.US,D,20241105,000000,10.04,10.045,10.04,10.045,4854,0
+SBXD.US,D,20241106,000000,10.07,10.07,10.07,10.07,200,0
+SBXD.US,D,20241107,000000,10.05,10.05,10.05,10.05,203,0
+SBXD.US,D,20241111,000000,10.03,10.05,10.03,10.03,503,0
+SBXD.US,D,20241112,000000,10.03,10.04,10.03,10.0349,654,0
+SBXD.US,D,20241114,000000,10.035,10.05,10.035,10.04,100375,0
+SBXD.US,D,20241115,000000,10.02,10.02,10.02,10.02,2528,0
+SBXD.US,D,20241118,000000,10.05,10.18,10.03,10.03,18186,0
+SBXD.US,D,20241119,000000,10.03,10.0301,10.02,10.02,147509,0
+SBXD.US,D,20241120,000000,10.03,10.03,10.02,10.0249,6274,0
+SBXD.US,D,20241121,000000,10.03,10.09,10.01,10.03,41175,0
+SBXD.US,D,20241122,000000,10.03,10.03,10.02,10.03,800,0
+SBXD.US,D,20241125,000000,10.03,10.04,10.02,10.0384,66167,0
+SBXD.US,D,20241126,000000,10.04,10.0502,10.03,10.03,37169,0
+SBXD.US,D,20241127,000000,10.0448,10.0448,10.04,10.04,101087,0
+SBXD.US,D,20241129,000000,10.04,10.04,10.03,10.04,3400,0
+SBXD.US,D,20241202,000000,10.05,10.05,10.04,10.04,26324,0
+SBXD.US,D,20241203,000000,10.0454,10.05,10.04,10.04,100555,0
+SBXD.US,D,20241204,000000,10.05,10.05,10.05,10.05,1399,0
+SBXD.US,D,20241205,000000,10.0513,10.06,10.0513,10.06,1165,0
+SBXD.US,D,20241206,000000,10.06,10.06,10.0401,10.06,1169,0
+SBXD.US,D,20241210,000000,10.0639,10.0639,10.0639,10.0639,399,0
+SBXD.US,D,20241211,000000,10.0687,10.07,10.05,10.065,8242,0
+SBXD.US,D,20241212,000000,10.065,10.07,10.05,10.07,1849,0
+SBXD.US,D,20241213,000000,10.07,10.08,10.06,10.08,1402,0
+SBXD.US,D,20241216,000000,10.08,10.08,10.07,10.08,203,0
+SBXD.US,D,20241217,000000,10.08,10.0987,10.08,10.08,32782,0
+SBXD.US,D,20241218,000000,10.14,10.18,10.14,10.14,305,0
+SBXD.US,D,20241219,000000,10.08,10.15,10.08,10.08,1831,0
+SBXD.US,D,20241220,000000,10.08,10.09,10.08,10.09,22874,0
+SBXD.US,D,20241223,000000,10.1,10.1,10.09,10.09,102488,0
+SBXD.US,D,20241224,000000,10.1,10.1,10.1,10.1,101400,0
+SBXD.US,D,20250102,000000,10.09,10.09,10.09,10.09,4009,0
+SBXD.US,D,20250103,000000,10.09,10.09,10.09,10.09,96810,0
+SBXD.US,D,20250106,000000,10.0928,10.0928,10.0928,10.0928,699,0
+SBXD.US,D,20250107,000000,10.09,10.0901,10.09,10.09,50650,0
+SBXD.US,D,20250110,000000,10.1,10.11,10.09,10.1001,91782,0
+SBXD.US,D,20250116,000000,10.1,10.15,10.1,10.1,674,0
+SBXD.US,D,20250121,000000,10.091,10.091,10.09,10.09,707,0
+SBXD.US,D,20250122,000000,10.09,10.103,10.09,10.09,1499,0
+SBXD.US,D,20250123,000000,10.09,10.09,10.09,10.09,1033,0
+SBXD.US,D,20250124,000000,10.09,10.09,10.09,10.09,720,0
+SBXD.US,D,20250129,000000,10.0987,10.0987,10.09,10.09,1620,0
+SBXD.US,D,20250130,000000,10.11,10.11,10.09,10.09,1610,0
+SBXD.US,D,20250203,000000,10.1196,10.1196,10.09,10.1,4156,0
+SBXD.US,D,20250204,000000,10.1,10.12,10.1,10.1001,582,0
+SBXD.US,D,20250205,000000,10.1,10.1,10.1,10.1,2419,0
+SBXD.US,D,20250207,000000,10.12,10.12,10.12,10.12,3891,0
+SBXD.US,D,20250210,000000,10.11,10.14,10.1,10.14,21723,0
+SBXD.US,D,20250211,000000,10.121,10.15,10.12,10.14,3984,0
+SBXD.US,D,20250212,000000,10.15,10.15,10.15,10.15,424115,0
+SBXD.US,D,20250213,000000,10.15,10.15,10.13,10.15,5208,0
+SBXD.US,D,20250214,000000,10.15,10.15,10.15,10.15,1247,0
+SBXD.US,D,20250218,000000,10.1595,10.1595,10.14,10.14,13802,0
+SBXD.US,D,20250219,000000,10.1567,10.17,10.15,10.155,2743,0
+SBXD.US,D,20250220,000000,10.16,10.16,10.15,10.15,10047,0
+SBXD.US,D,20250221,000000,10.15,10.15,10.14,10.14,10020,0
+SBXD.US,D,20250224,000000,10.15,10.15,10.15,10.15,768,0
+SBXD.US,D,20250225,000000,10.14,10.14,10.14,10.14,275,0
+SBXD.US,D,20250226,000000,10.14,10.145,10.14,10.145,3981,0
+SBXD.US,D,20250227,000000,10.15,10.15,10.15,10.15,5120,0
+SBXD.US,D,20250228,000000,10.15,10.151,10.14,10.15,74059,0
+SBXD.US,D,20250303,000000,10.15,10.19,10.1499,10.15,33975,0
+SBXD.US,D,20250304,000000,10.162,10.162,10.15,10.15,23862,0
+SBXD.US,D,20250305,000000,10.15,10.15,10.15,10.15,3059,0
+SBXD.US,D,20250306,000000,10.17,10.17,10.16,10.16,2136,0
+SBXD.US,D,20250307,000000,10.16,10.17,10.16,10.17,7218,0
+SBXD.US,D,20250310,000000,10.16,10.165,10.16,10.16,4437,0
+SBXD.US,D,20250312,000000,10.165,10.18,10.16,10.17,39354,0
+SBXD.US,D,20250317,000000,10.17,10.17,10.17,10.17,19982,0
+SBXD.US,D,20250318,000000,10.1734,10.1734,10.1734,10.1734,4998,0
+SBXD.US,D,20250321,000000,10.16,10.16,10.16,10.16,100,0
+SBXD.US,D,20250328,000000,10.1749,10.1749,10.17,10.17,4323,0
+SBXD.US,D,20250331,000000,10.1767,10.1767,10.1767,10.1767,147,0
+SBXD.US,D,20250401,000000,10.1986,10.1986,10.16,10.16,5439,0
+SBXD.US,D,20250402,000000,10.18,10.18,10.18,10.18,858,0
+SBXD.US,D,20250403,000000,10.18,10.18,10.18,10.18,815,0
+SBXD.US,D,20250404,000000,10.1872,10.19,10.1872,10.19,644,0
+SBXD.US,D,20250407,000000,10.2008,10.2008,10.2,10.2001,5651,0
+SBXD.US,D,20250408,000000,10.2,10.2,10.2,10.2,4146,0
+SBXD.US,D,20250409,000000,10.18,10.19,10.18,10.19,1096,0
+SBXD.US,D,20250410,000000,10.2,10.2,10.2,10.2,134,0
+SBXD.US,D,20250411,000000,10.21,10.21,10.21,10.21,2045,0
+SBXD.US,D,20250414,000000,10.2,10.2,10.2,10.2,1700002,0
+SBXD.US,D,20250416,000000,10.2001,10.21,10.2001,10.21,7283,0
+SBXD.US,D,20250417,000000,10.215,10.215,10.21,10.215,2943,0
+SBXD.US,D,20250421,000000,10.21,10.21,10.21,10.21,150107,0
+SBXD.US,D,20250424,000000,10.24,10.26,10.24,10.26,102901,0
+SBXD.US,D,20250425,000000,10.25,10.27,10.25,10.27,13258,0
+SBXD.US,D,20250428,000000,10.3,10.3502,10.26,10.26,599380,0
+SBXD.US,D,20250429,000000,10.3,10.3,10.28,10.29,9108,0
+SBXD.US,D,20250501,000000,10.3,10.82,10.3,10.3011,112476,0
+SBXD.US,D,20250502,000000,10.32,10.33,10.32,10.33,2803,0
+SBXD.US,D,20250506,000000,10.35,10.69,10.3,10.36,29364,0
+SBXD.US,D,20250507,000000,10.36,10.36,10.35,10.36,113713,0
+SBXD.US,D,20250508,000000,10.36,10.36,10.35,10.3594,32032,0
+SBXD.US,D,20250509,000000,10.3608,10.38,10.36,10.38,14635,0
+SBXD.US,D,20250512,000000,10.38,10.38,10.37,10.37,634,0
+SBXD.US,D,20250513,000000,10.38,10.39,10.365,10.38,27389,0
+SBXD.US,D,20250514,000000,10.48,10.48,10.33,10.4,26310,0
+SBXD.US,D,20250515,000000,10.4,10.59,10.395,10.4,18587,0
+SBXD.US,D,20250516,000000,10.36,10.36,10.36,10.36,764,0
+SBXD.US,D,20250519,000000,10.59,10.59,10.3611,10.4,82729,0
+SBXD.US,D,20250520,000000,10.55,10.55,10.4,10.48,1056,0
+SBXD.US,D,20250521,000000,10.47,10.48,10.47,10.48,1043,0
+SBXD.US,D,20250522,000000,10.47,10.48,10.36,10.38,12867,0
+SBXD.US,D,20250523,000000,10.4,10.41,10.38,10.41,5728,0
+SBXD.US,D,20250527,000000,10.36,10.41,10.35,10.35,13909,0
+SBXD.US,D,20250528,000000,10.385,10.41,10.385,10.4,6992,0
+SBXD.US,D,20250529,000000,10.38,10.42,10.36,10.4,233616,0
+SBXD.US,D,20250530,000000,10.4167,10.44,10.4167,10.44,2192,0
+SBXD.US,D,20250602,000000,10.4301,10.615,10.4301,10.49,53727,0
+SBXD.US,D,20250603,000000,10.47,10.64,10.4518,10.47,22477,0
+SBXD.US,D,20250604,000000,10.53,10.53,10.47,10.49,19119,0
+SBXD.US,D,20250605,000000,10.5135,10.5899,10.5024,10.54,91029,0
+SBXD.US,D,20250606,000000,10.59,10.7393,10.52,10.53,155515,0
+SBXD.US,D,20250609,000000,10.84,10.84,10.41,10.75,937260,0
+SBXD.US,D,20250610,000000,10.74,10.84,10.73,10.75,379652,0
+SBXD.US,D,20250611,000000,10.74,10.77,10.73,10.75,66289,0
+SBXD.US,D,20250612,000000,10.74,10.76,10.69,10.7,80679,0
+SBXD.US,D,20250613,000000,10.74,10.87,10.67,10.75,152718,0
+SBXD.US,D,20250616,000000,10.75,10.76,10.75,10.76,11913,0
+SBXD.US,D,20250617,000000,10.7,10.8,10.68,10.75,123633,0
+SBXD.US,D,20250618,000000,10.7,10.74,10.7,10.7,10103,0
+SBXD.US,D,20250620,000000,10.8,11.64,10.75,11.2,1177746,0
+SBXD.US,D,20250623,000000,11.1,11.25,11,11.06,583316,0
+SBXD.US,D,20250624,000000,11.2,11.25,11.078,11.15,209885,0
+SBXD.US,D,20250625,000000,11.15,11.16,10.64,10.85,325629,0
+SBXD.US,D,20250626,000000,10.78,10.95,10.7,10.91,249292,0
+SBXD.US,D,20250627,000000,10.9,11.04,10.85,10.99,204990,0
+SBXD.US,D,20250630,000000,11.02,11.2,10.95,10.96,237590,0
+SBXD.US,D,20250701,000000,11,11.19,10.93,10.98,7924,0
+SBXD.US,D,20250702,000000,10.98,11.15,10.78,10.82,59077,0
+SBXD.US,D,20250703,000000,10.96,11.09,10.87,10.97,46530,0
+SBXD.US,D,20250707,000000,10.85,10.95,10.76,10.82,17925,0
+SBXD.US,D,20250708,000000,10.9308,10.9308,10.7,10.8,171047,0
+SBXD.US,D,20250709,000000,10.88,10.88,10.51,10.71,11728,0
+SBXD.US,D,20250710,000000,10.75,10.75,10.5698,10.75,59307,0
+SBXD.US,D,20250711,000000,10.79,10.8,10.45,10.69,6469,0
+SBXD.US,D,20250714,000000,10.65,10.8,10.57,10.77,123982,0
+SBXD.US,D,20250715,000000,10.8847,10.8847,10.66,10.75,10644,0
+SBXD.US,D,20250716,000000,10.66,10.91,10.6501,10.84,34201,0
+SBXD.US,D,20250717,000000,10.735,10.86,10.71,10.79,16257,0
+SBXD.US,D,20250718,000000,10.745,10.87,10.71,10.77,13111,0
+SBXD.US,D,20250721,000000,10.66,10.85,10.66,10.76,20440,0
+SBXD.US,D,20250722,000000,10.77,10.8,10.71,10.8,5520,0
+SBXD.US,D,20250723,000000,10.745,10.7995,10.66,10.78,21100,0
+SBXD.US,D,20250724,000000,10.62,10.79,10.62,10.75,602,0
+SBXD.US,D,20250725,000000,10.68,10.78,10.6,10.66,37099,0
+SBXD.US,D,20250728,000000,10.66,10.72,10.6,10.62,9432,0
+SBXD.US,D,20250729,000000,10.57,10.775,10.51,10.51,8226,0
+SBXD.US,D,20250730,000000,10.69,10.7374,10.51,10.58,23589,0
+SBXD.US,D,20250731,000000,10.7,11,10.5,10.81,34178,0
+SBXD.US,D,20250801,000000,10.538,10.64,10.538,10.63,3142,0
+SBXD.US,D,20250804,000000,10.525,10.64,10.5,10.61,287732,0
+SBXD.US,D,20250805,000000,10.585,10.7,10.58,10.64,14353,0
+SBXD.US,D,20250806,000000,10.57,10.62,10.57,10.6,10411,0
+SBXD.US,D,20250807,000000,10.6873,10.75,10.44,10.46,237862,0
+SBXD.US,D,20250808,000000,10.45,10.5237,10.4,10.47,48784,0
+SBXD.US,D,20250811,000000,10.5072,10.55,10.43,10.43,4452,0
+SBXD.US,D,20250812,000000,10.58,10.58,10.35,10.35,20344,0
+SBXD.US,D,20250813,000000,10.4,10.59,10.4,10.46,962723,0
+SBXD.US,D,20250814,000000,10.45,10.6,10.44,10.465,1406,0
+SBXD.US,D,20250815,000000,10.45,10.495,10.43,10.46,40878,0
+SBXD.US,D,20250818,000000,10.49,10.505,10.42,10.44,17655,0
+SBXD.US,D,20250819,000000,10.45,10.485,10.43,10.46,53649,0
+SBXD.US,D,20250820,000000,10.505,10.505,10.43,10.47,12099,0
+SBXD.US,D,20250821,000000,10.47,10.47,10.45,10.45,10354,0
+SBXD.US,D,20250822,000000,10.48,10.48,10.45,10.465,105128,0
+SBXD.US,D,20250825,000000,10.5,10.5,10.43,10.465,9007,0
+SBXD.US,D,20250826,000000,10.48,10.48,10.45,10.46,343784,0
+SBXD.US,D,20250827,000000,10.46,10.47,10.45,10.46,5601,0
+SBXD.US,D,20250828,000000,10.43,10.46,10.43,10.46,7161,0
+SBXD.US,D,20250829,000000,10.47,10.487,10.45,10.487,37514,0
+SBXD.US,D,20250902,000000,10.46,10.48,10.46,10.48,1495,0
+SBXD.US,D,20250903,000000,10.47,10.47,10.46,10.47,70836,0
+SBXD.US,D,20250904,000000,10.4643,10.47,10.46,10.47,195955,0
+SBXD.US,D,20250905,000000,10.47,10.5,10.46,10.46,17072,0
+SBXD.US,D,20250908,000000,10.4654,10.496,10.46,10.48,210895,0
+SBXD.US,D,20250909,000000,10.47,10.48,10.46,10.46,5228,0
+SBXD.US,D,20250910,000000,10.46,10.47,10.46,10.46,12213,0
+SBXD.US,D,20250911,000000,10.45,10.49,10.45,10.4726,5397,0
+SBXD.US,D,20250912,000000,10.46,10.485,10.46,10.485,1446,0
+SBXD.US,D,20250915,000000,10.51,10.52,10.42,10.4632,3879,0
+SBXD.US,D,20250916,000000,10.52,10.52,10.46,10.5,132119,0
+SBXD.US,D,20250917,000000,10.5,10.5,10.48,10.49,1662,0
+SBXD.US,D,20250918,000000,10.48,10.5,10.48,10.48,4907,0
+SBXD.US,D,20250919,000000,10.47,10.5,10.42,10.49,4791,0
+SBXD.US,D,20250922,000000,10.5,10.5,10.49,10.49,11688,0
+SBXD.US,D,20250923,000000,10.4997,10.4997,10.48,10.49,31165,0
+SBXD.US,D,20250924,000000,10.4901,10.495,10.4901,10.495,401,0
+SBXD.US,D,20250925,000000,10.5,10.51,10.5,10.51,2535,0
+SBXD.US,D,20250929,000000,10.48,10.48,10.45,10.47,266956,0
+SBXD.US,D,20250930,000000,10.47,10.4812,10.47,10.47,1638,0
+SBXD.US,D,20251001,000000,10.47,10.47,10.47,10.47,167,0
+SBXD.US,D,20251002,000000,10.47,10.48,10.46,10.47,226726,0
+SBXD.US,D,20251003,000000,10.4891,10.51,10.46,10.48,978907,0
+SBXD.US,D,20251006,000000,10.48,10.483,10.48,10.483,1518,0
+SBXD.US,D,20251007,000000,10.48,10.52,10.48,10.49,733,0
+SBXD.US,D,20251008,000000,10.4801,10.52,10.48,10.48,1741,0
+SBXD.US,D,20251009,000000,10.481,10.481,10.48,10.481,1254,0
+SBXD.US,D,20251010,000000,10.481,10.4901,10.48,10.49,8899,0
+SBXD.US,D,20251013,000000,10.49,10.501,10.48,10.5,9976,0
+SBXD.US,D,20251014,000000,10.49,10.49,10.49,10.49,252,0
+SBXD.US,D,20251015,000000,10.4904,10.52,10.4904,10.5162,3539,0
+SBXD.US,D,20251016,000000,10.5,10.505,10.49,10.505,1861,0
+SBXD.US,D,20251017,000000,10.5098,10.51,10.5098,10.51,2087,0
+SBXD.US,D,20251020,000000,10.5,10.51,10.46,10.46,18937,0
+SBXD.US,D,20251021,000000,10.52,10.55,10.5,10.52,158190,0
+SBXD.US,D,20251022,000000,10.5499,10.55,10.5499,10.5499,5803,0
+SBXD.US,D,20251024,000000,10.542,10.55,10.54,10.54,704,0
+SBXD.US,D,20251027,000000,10.53,10.55,10.53,10.53,1246,0
+SBXD.US,D,20251028,000000,10.535,10.55,10.53,10.53,472,0
+SBXD.US,D,20251029,000000,10.52,10.55,10.52,10.53,574,0
+SBXD.US,D,20251030,000000,10.53,10.57,10.52,10.57,312826,0
+SBXD.US,D,20251031,000000,10.56,10.6,10.56,10.58,17184,0
+SBXD.US,D,20251103,000000,10.6,10.6,10.54,10.5775,20941,0
+SBXD.US,D,20251104,000000,10.58,10.58,10.527,10.545,18873,0
+SBXD.US,D,20251105,000000,10.56,10.56,10.56,10.56,56422,0
+SBXD.US,D,20251106,000000,10.56,10.62,10.54,10.6,76370,0
+SBXD.US,D,20251107,000000,10.52,10.61,10.5199,10.55,79612,0
+SBXD.US,D,20251110,000000,10.55,10.56,10.54,10.56,28553,0
+SBXD.US,D,20251111,000000,10.55,10.56,10.54,10.56,14975,0
+SBXD.US,D,20251112,000000,10.54,10.56,10.53,10.56,47115,0
+SBXD.US,D,20251113,000000,10.53,10.565,10.53,10.55,29006,0
+SBXD.US,D,20251114,000000,10.54,10.5444,10.525,10.54,51821,0
+SBXD.US,D,20251117,000000,10.52,10.535,10.5,10.53,31221,0
+SBXD.US,D,20251118,000000,10.52,10.531,10.51,10.52,49697,0
+SBXD.US,D,20251119,000000,10.52,10.53,10.5,10.52,16291,0
+SBXD.US,D,20251120,000000,10.52,10.52,10.5,10.51,22032,0
+SBXD.US,D,20251121,000000,10.52,10.55,10.51,10.51,13371,0
+SBXD.US,D,20251124,000000,10.52,10.56,10.52,10.52,12240,0
+SBXD.US,D,20251125,000000,10.52,10.52,10.51,10.52,1302274,0
+SBXD.US,D,20251126,000000,10.52,10.5732,10.51,10.54,41612,0
+SBXD.US,D,20251128,000000,10.52,10.52,10.52,10.52,38083,0
+SBXD.US,D,20251201,000000,10.52,10.56,10.52,10.525,95762,0
+SBXD.US,D,20251202,000000,10.5199,10.54,10.495,10.54,733733,0
+SBXD.US,D,20251203,000000,10.525,10.54,10.51,10.53,84045,0
+SBXD.US,D,20251204,000000,10.525,10.54,10.47,10.54,91760,0
+SBXD.US,D,20251205,000000,10.53,10.54,10.53,10.54,30776,0
+SBXD.US,D,20251208,000000,10.52,10.55,10.41,10.55,77571,0
+SBXD.US,D,20251209,000000,10.54,10.55,10.54,10.54,197305,0
+SBXD.US,D,20251210,000000,10.54,10.55,10.54,10.55,55927,0
+SBXD.US,D,20251211,000000,10.56,10.5653,10.55,10.55,5185,0
+SBXD.US,D,20251212,000000,10.54,10.54,10.54,10.54,152,0
+SBXD.US,D,20251215,000000,10.56,10.59,10.56,10.56,308849,0
+SBXD.US,D,20251216,000000,10.56,10.59,10.56,10.56,21463,0
+SBXD.US,D,20251217,000000,10.56,10.575,10.56,10.56,5462,0
+SBXD.US,D,20251218,000000,10.52,10.56,10.51,10.56,642,0
+SBXD.US,D,20251219,000000,10.56,10.561,10.56,10.56,1425,0
+SBXD.US,D,20251222,000000,10.57,10.575,10.57,10.575,8857,0
+SBXD.US,D,20251223,000000,10.57,10.576,10.56,10.57,2934,0
+SBXD.US,D,20251224,000000,10.55,10.56,10.55,10.56,220,0
+SBXD.US,D,20251226,000000,10.57,10.57,10.57,10.57,678,0
+SBXD.US,D,20251229,000000,10.55,10.59,10.55,10.57,8078,0
+SBXD.US,D,20251230,000000,10.55,10.59,10.55,10.57,324,0
+SBXD.US,D,20251231,000000,10.5706,10.58,10.55,10.58,2251,0
+SBXD.US,D,20260102,000000,10.57,10.59,10.57,10.57,982,0
+SBXD.US,D,20260105,000000,10.6,10.89,10.55,10.5705,18903,0
+SBXD.US,D,20260106,000000,10.6,10.91,10.56,10.57,912,0
+SBXD.US,D,20260107,000000,10.58,10.58,10.57,10.58,36575,0
+SBXD.US,D,20260108,000000,10.64,10.92,10.58,10.61,899,0
+SBXD.US,D,20260109,000000,10.64,11.1,10.58,10.6399,55509,0
+SBXD.US,D,20260112,000000,10.58,10.61,10.58,10.58,3113,0
+SBXD.US,D,20260113,000000,10.59,10.63,10.59,10.59,6622,0
+SBXD.US,D,20260114,000000,10.59,10.63,10.59,10.6,12950,0
+SBXD.US,D,20260115,000000,10.59,10.72,10.59,10.63,16530,0
+SBXD.US,D,20260116,000000,10.6,10.61,10.59,10.59,15713,0
+SBXD.US,D,20260120,000000,10.6,10.63,10.59,10.63,2604,0
+SBXD.US,D,20260121,000000,10.6,10.62,10.6,10.62,36796,0
+SBXD.US,D,20260122,000000,10.61,10.62,10.61,10.62,4025,0
+SBXD.US,D,20260123,000000,10.61,10.64,10.61,10.63,250750,0
+SBXD.US,D,20260126,000000,10.63,10.64,10.6,10.64,2652,0
+SBXD.US,D,20260127,000000,10.59,10.62,10.55,10.62,683711,0
+SBXD.US,D,20260128,000000,10.59,10.64,10.55,10.64,101840,0
+SBXD.US,D,20260129,000000,10.57,10.64,10.57,10.62,2184,0
+SBXD.US,D,20260130,000000,10.62,10.64,10.62,10.64,42563,0
+SBXD.US,D,20260202,000000,10.64,10.64,10.62,10.64,43844,0
+SBXD.US,D,20260203,000000,10.62,10.64,10.61,10.64,2621,0
+SBXD.US,D,20260204,000000,10.6,10.8,10.6,10.64,112835,0
+SBXD.US,D,20260205,000000,10.62,10.7,10.62,10.7,55487,0
+SBXD.US,D,20260206,000000,10.62,10.64,10.62,10.62,828,0
+SBXD.US,D,20260209,000000,10.62,10.65,10.62,10.64,4684,0
+SBXD.US,D,20260210,000000,10.63,10.65,10.63,10.64,1228,0
+SBXD.US,D,20260211,000000,10.63,10.65,10.63,10.635,6704,0
+SBXD.US,D,20260212,000000,10.63,10.64,10.63,10.64,481,0
+SBXD.US,D,20260213,000000,10.63,10.64,10.63,10.64,3593,0
+SBXD.US,D,20260217,000000,10.65,10.65,10.59,10.65,6249,0
+SBXD.US,D,20260218,000000,10.68,10.68,10.68,10.68,135,0
diff --git a/daily/us/nyse stocks/2/scus.us.txt b/daily/us/nyse stocks/2/scus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1a01286c6812a759422af9c9c94d4e983390e15
--- /dev/null
+++ b/daily/us/nyse stocks/2/scus.us.txt	
@@ -0,0 +1,379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCUS.US,D,20240815,000000,25.07,25.19,25.03,25.0493,151819,0
+SCUS.US,D,20240816,000000,25.13,25.13,25.04,25.05,119093,0
+SCUS.US,D,20240819,000000,25.05,25.06,25.05,25.06,86474,0
+SCUS.US,D,20240820,000000,25.07,25.07,25.0501,25.06,64350,0
+SCUS.US,D,20240821,000000,25.07,25.08,25.05,25.075,60071,0
+SCUS.US,D,20240822,000000,25.08,25.09,25.05,25.06,50925,0
+SCUS.US,D,20240823,000000,25.09,25.099,25.07,25.0869,25730,0
+SCUS.US,D,20240826,000000,25.1,25.1,25.08,25.0885,51462,0
+SCUS.US,D,20240827,000000,25.1,25.11,25.0901,25.11,87006,0
+SCUS.US,D,20240828,000000,25.1001,25.11,25.0901,25.11,59616,0
+SCUS.US,D,20240829,000000,25.09,25.11,25.08,25.0825,41125,0
+SCUS.US,D,20240830,000000,25.08,25.11,25.08,25.1,33813,0
+SCUS.US,D,20240903,000000,25.09,25.13,25.09,25.125,24096,0
+SCUS.US,D,20240904,000000,25.13,25.14,25.119,25.138,39364,0
+SCUS.US,D,20240905,000000,25.15,25.15,25.125,25.14,68103,0
+SCUS.US,D,20240906,000000,25.15,25.175,25.1445,25.155,58658,0
+SCUS.US,D,20240909,000000,25.15,25.17,25.1301,25.16,41104,0
+SCUS.US,D,20240910,000000,25.17,25.17,25.1401,25.17,39717,0
+SCUS.US,D,20240911,000000,25.19,25.19,25.16,25.18,38127,0
+SCUS.US,D,20240912,000000,25.18,25.185,25.17,25.178,50716,0
+SCUS.US,D,20240913,000000,25.1999,25.21,25.1701,25.19,65268,0
+SCUS.US,D,20240916,000000,25.21,25.21,25.2,25.2,55081,0
+SCUS.US,D,20240917,000000,25.22,25.23,25.2,25.2,165747,0
+SCUS.US,D,20240918,000000,25.21,25.24,25.205,25.22,92296,0
+SCUS.US,D,20240919,000000,25.22,25.22,25.2,25.216,54667,0
+SCUS.US,D,20240920,000000,25.24,25.24,25.2001,25.225,28171,0
+SCUS.US,D,20240923,000000,25.24,25.24,25.2101,25.24,34591,0
+SCUS.US,D,20240924,000000,25.24,25.25,25.23,25.25,36155,0
+SCUS.US,D,20240925,000000,25.25,25.26,25.2315,25.25,94760,0
+SCUS.US,D,20240926,000000,25.26,25.26,25.22,25.25,333969,0
+SCUS.US,D,20240927,000000,25.25,25.26,25.23,25.25,63948,0
+SCUS.US,D,20240930,000000,25.25,25.27,25.2301,25.25,133958,0
+SCUS.US,D,20241001,000000,25.11,25.14,25.11,25.12,32707,0
+SCUS.US,D,20241002,000000,25.13,25.13,25.12,25.125,25506,0
+SCUS.US,D,20241003,000000,25.13,25.14,25.1201,25.13,59067,0
+SCUS.US,D,20241004,000000,25.1,25.135,25.1,25.12,91721,0
+SCUS.US,D,20241007,000000,25.12,25.2,25.1,25.11,102512,0
+SCUS.US,D,20241008,000000,25.11,25.13,25.1001,25.125,17385,0
+SCUS.US,D,20241009,000000,25.14,25.14,25.12,25.12,33056,0
+SCUS.US,D,20241010,000000,25.13,25.1451,25.13,25.13,63135,0
+SCUS.US,D,20241011,000000,25.14,25.15,25.13,25.15,38683,0
+SCUS.US,D,20241014,000000,25.13,25.14,25.13,25.13,49028,0
+SCUS.US,D,20241015,000000,25.14,25.15,25.1301,25.145,56850,0
+SCUS.US,D,20241016,000000,25.15,25.16,25.144,25.145,45001,0
+SCUS.US,D,20241017,000000,25.14,25.16,25.14,25.155,47586,0
+SCUS.US,D,20241018,000000,25.16,25.17,25.15,25.16,51031,0
+SCUS.US,D,20241021,000000,25.16,25.16,25.15,25.15,42981,0
+SCUS.US,D,20241022,000000,25.17,25.17,25.1501,25.165,49377,0
+SCUS.US,D,20241023,000000,25.17,25.17,25.1504,25.155,55524,0
+SCUS.US,D,20241024,000000,25.17,25.18,25.1599,25.17,57274,0
+SCUS.US,D,20241025,000000,25.18,25.18,25.1692,25.18,35315,0
+SCUS.US,D,20241028,000000,25.18,25.18,25.17,25.18,36057,0
+SCUS.US,D,20241029,000000,25.19,25.19,25.17,25.19,60279,0
+SCUS.US,D,20241030,000000,25.19,25.19,25.175,25.18,132240,0
+SCUS.US,D,20241031,000000,25.17,25.19,25.17,25.18,73262,0
+SCUS.US,D,20241101,000000,25.09,25.1099,25.0701,25.08,57776,0
+SCUS.US,D,20241104,000000,25.09,25.1,25.0847,25.09,56069,0
+SCUS.US,D,20241105,000000,25.08,25.1,25.08,25.1,36234,0
+SCUS.US,D,20241106,000000,25.08,25.11,25.08,25.0902,72074,0
+SCUS.US,D,20241107,000000,25.08,25.1198,25.08,25.11,75395,0
+SCUS.US,D,20241108,000000,25.09,25.12,25.09,25.115,48082,0
+SCUS.US,D,20241111,000000,25.0801,25.11,25.0801,25.105,111908,0
+SCUS.US,D,20241112,000000,25.1139,25.12,25.1,25.12,44861,0
+SCUS.US,D,20241113,000000,25.11,25.13,25.1,25.13,78395,0
+SCUS.US,D,20241114,000000,25.11,25.12,25.11,25.12,28639,0
+SCUS.US,D,20241115,000000,25.125,25.13,25.12,25.125,42360,0
+SCUS.US,D,20241118,000000,25.13,25.14,25.123,25.14,59986,0
+SCUS.US,D,20241119,000000,25.12,25.14,25.12,25.14,21109,0
+SCUS.US,D,20241120,000000,25.13,25.145,25.1218,25.14,18447,0
+SCUS.US,D,20241121,000000,25.1398,25.15,25.12,25.15,60390,0
+SCUS.US,D,20241122,000000,25.15,25.16,25.1309,25.15,86456,0
+SCUS.US,D,20241125,000000,25.1302,25.16,25.13,25.15,40114,0
+SCUS.US,D,20241126,000000,25.151,25.16,25.15,25.16,34571,0
+SCUS.US,D,20241127,000000,25.152,25.17,25.14,25.17,150035,0
+SCUS.US,D,20241129,000000,25.1699,25.17,25.16,25.165,41980,0
+SCUS.US,D,20241202,000000,25.0812,25.0997,25.08,25.09,84112,0
+SCUS.US,D,20241203,000000,25.0912,25.1,25.085,25.09,33694,0
+SCUS.US,D,20241204,000000,25.1,25.11,25.09,25.1,35556,0
+SCUS.US,D,20241205,000000,25.0901,25.1,25.09,25.09,45688,0
+SCUS.US,D,20241206,000000,25.1011,25.13,25.1,25.116,58628,0
+SCUS.US,D,20241209,000000,25.1152,25.13,25.11,25.11,67289,0
+SCUS.US,D,20241210,000000,25.12,25.13,25.11,25.125,53546,0
+SCUS.US,D,20241211,000000,25.125,25.13,25.11,25.11,49888,0
+SCUS.US,D,20241212,000000,25.125,25.14,25.1201,25.14,49389,0
+SCUS.US,D,20241213,000000,25.14,25.14,25.12,25.14,157544,0
+SCUS.US,D,20241216,000000,25.121,25.14,25.121,25.1385,36041,0
+SCUS.US,D,20241217,000000,25.135,25.16,25.1311,25.1485,80250,0
+SCUS.US,D,20241218,000000,25.15,25.16,25.1101,25.135,135793,0
+SCUS.US,D,20241219,000000,25.14,25.15,25.1301,25.145,43117,0
+SCUS.US,D,20241220,000000,25.0524,25.07,25.0524,25.065,80162,0
+SCUS.US,D,20241223,000000,25.07,25.07,25.06,25.065,33126,0
+SCUS.US,D,20241224,000000,25.07,25.08,25.06,25.08,27389,0
+SCUS.US,D,20241226,000000,25.08,25.08,25.0682,25.0799,39701,0
+SCUS.US,D,20241227,000000,25.0889,25.1,25.07,25.08,58038,0
+SCUS.US,D,20241230,000000,25.0801,25.1,25.0801,25.1,37992,0
+SCUS.US,D,20241231,000000,25.1043,25.12,25.1,25.12,31419,0
+SCUS.US,D,20250102,000000,25.098,25.11,25.08,25.09,62473,0
+SCUS.US,D,20250103,000000,25.116,25.13,25.09,25.12,88407,0
+SCUS.US,D,20250106,000000,25.11,25.13,25.1,25.1,77839,0
+SCUS.US,D,20250107,000000,25.1099,25.12,25.1,25.105,151887,0
+SCUS.US,D,20250108,000000,25.12,25.13,25.1,25.12,64313,0
+SCUS.US,D,20250110,000000,25.12,25.13,25.1167,25.13,37151,0
+SCUS.US,D,20250113,000000,25.121,25.14,25.12,25.13,39371,0
+SCUS.US,D,20250114,000000,25.1284,25.15,25.1284,25.15,46377,0
+SCUS.US,D,20250115,000000,25.15,25.16,25.13,25.15,69302,0
+SCUS.US,D,20250116,000000,25.155,25.16,25.145,25.16,34228,0
+SCUS.US,D,20250117,000000,25.1561,25.16,25.13,25.16,122833,0
+SCUS.US,D,20250121,000000,25.1699,25.17,25.15,25.16,42175,0
+SCUS.US,D,20250122,000000,25.17,25.18,25.15,25.17,96380,0
+SCUS.US,D,20250123,000000,25.17,25.18,25.16,25.18,46881,0
+SCUS.US,D,20250124,000000,25.18,25.18,25.15,25.18,49360,0
+SCUS.US,D,20250127,000000,25.184,25.19,25.1799,25.19,28534,0
+SCUS.US,D,20250128,000000,25.19,25.2,25.18,25.19,32171,0
+SCUS.US,D,20250129,000000,25.19,25.2,25.17,25.185,86483,0
+SCUS.US,D,20250130,000000,25.18,25.2,25.17,25.175,47352,0
+SCUS.US,D,20250131,000000,25.1856,25.21,25.17,25.2,96566,0
+SCUS.US,D,20250203,000000,25.09,25.12,25.08,25.1,143547,0
+SCUS.US,D,20250204,000000,25.1,25.12,25.09,25.1,70660,0
+SCUS.US,D,20250205,000000,25.11,25.13,25.1,25.11,359956,0
+SCUS.US,D,20250206,000000,25.115,25.125,25.11,25.11,301084,0
+SCUS.US,D,20250207,000000,25.12,25.12,25.11,25.12,71649,0
+SCUS.US,D,20250210,000000,25.11,25.1101,25.1,25.11,51375,0
+SCUS.US,D,20250211,000000,25.1199,25.13,25.11,25.12,61919,0
+SCUS.US,D,20250212,000000,25.12,25.13,25.115,25.12,67687,0
+SCUS.US,D,20250213,000000,25.12,25.13,25.11,25.13,74317,0
+SCUS.US,D,20250214,000000,25.125,25.14,25.11,25.12,208493,0
+SCUS.US,D,20250218,000000,25.127,25.15,25.125,25.14,49518,0
+SCUS.US,D,20250219,000000,25.1384,25.15,25.135,25.14,28772,0
+SCUS.US,D,20250220,000000,25.149,25.17,25.14,25.15,58316,0
+SCUS.US,D,20250221,000000,25.15,25.1783,25.1354,25.17,107949,0
+SCUS.US,D,20250224,000000,25.15,25.17,25.1467,25.17,61755,0
+SCUS.US,D,20250225,000000,25.17,25.18,25.16,25.17,119544,0
+SCUS.US,D,20250226,000000,25.17,25.18,25.1501,25.18,54968,0
+SCUS.US,D,20250227,000000,25.16,25.18,25.16,25.18,77724,0
+SCUS.US,D,20250228,000000,25.18,25.1868,25.17,25.18,137345,0
+SCUS.US,D,20250303,000000,25.1,25.11,25.09,25.11,134376,0
+SCUS.US,D,20250304,000000,25.11,25.12,25.1,25.11,103686,0
+SCUS.US,D,20250305,000000,25.11,25.14,25.105,25.11,110118,0
+SCUS.US,D,20250306,000000,25.11,25.12,25.1,25.12,73440,0
+SCUS.US,D,20250307,000000,25.115,25.22,25.11,25.12,166459,0
+SCUS.US,D,20250310,000000,25.13,25.13,25.1,25.12,162591,0
+SCUS.US,D,20250311,000000,25.125,25.13,25.11,25.13,65097,0
+SCUS.US,D,20250312,000000,25.125,25.14,25.12,25.14,32711,0
+SCUS.US,D,20250313,000000,25.125,25.15,25.1211,25.15,125211,0
+SCUS.US,D,20250314,000000,25.12,25.16,25.12,25.15,71695,0
+SCUS.US,D,20250317,000000,25.14,25.15,25.13,25.13,114706,0
+SCUS.US,D,20250318,000000,25.1351,25.15,25.12,25.15,107915,0
+SCUS.US,D,20250319,000000,25.14,25.16,25.14,25.16,35429,0
+SCUS.US,D,20250320,000000,25.16,25.16,25.14,25.16,65632,0
+SCUS.US,D,20250321,000000,25.17,25.18,25.15,25.16,138538,0
+SCUS.US,D,20250324,000000,25.16,25.18,25.15,25.17,90057,0
+SCUS.US,D,20250325,000000,25.17,25.18,25.165,25.17,19956,0
+SCUS.US,D,20250326,000000,25.1644,25.18,25.155,25.16,82043,0
+SCUS.US,D,20250327,000000,25.165,25.18,25.15,25.16,76863,0
+SCUS.US,D,20250328,000000,25.1801,25.24,25.18,25.185,98502,0
+SCUS.US,D,20250331,000000,25.185,25.19,25.18,25.19,70488,0
+SCUS.US,D,20250401,000000,25.115,25.12,25.11,25.11,138832,0
+SCUS.US,D,20250402,000000,25.11,25.1181,25.1,25.115,154554,0
+SCUS.US,D,20250403,000000,25.101,25.1179,25.1001,25.11,49457,0
+SCUS.US,D,20250404,000000,25.12,27.18,25.1,25.115,219640,0
+SCUS.US,D,20250407,000000,25.1699,25.1699,25.08,25.09,130742,0
+SCUS.US,D,20250408,000000,25.111,25.1355,25.09,25.09,103649,0
+SCUS.US,D,20250409,000000,25.0601,25.32,25.0601,25.11,172404,0
+SCUS.US,D,20250410,000000,25.11,25.15,25.11,25.15,40290,0
+SCUS.US,D,20250411,000000,25.1166,25.15,25.0912,25.12,115796,0
+SCUS.US,D,20250414,000000,25.13,25.15,25.12,25.15,78085,0
+SCUS.US,D,20250415,000000,25.15,25.16,25.1437,25.16,217700,0
+SCUS.US,D,20250416,000000,25.15,25.17,25.145,25.16,48912,0
+SCUS.US,D,20250417,000000,25.16,25.17,25.16,25.17,83371,0
+SCUS.US,D,20250421,000000,25.1592,25.17,25.15,25.17,53324,0
+SCUS.US,D,20250422,000000,25.165,25.18,25.16,25.165,133643,0
+SCUS.US,D,20250423,000000,25.19,25.19,25.16,25.18,240336,0
+SCUS.US,D,20250424,000000,25.18,25.1852,25.04,25.17,642403,0
+SCUS.US,D,20250425,000000,25.18,25.18,25.17,25.18,128055,0
+SCUS.US,D,20250428,000000,25.18,25.1999,25.17,25.1805,57164,0
+SCUS.US,D,20250429,000000,25.2004,25.2004,25.18,25.18,36904,0
+SCUS.US,D,20250430,000000,25.19,25.21,25.19,25.2063,67971,0
+SCUS.US,D,20250501,000000,25.13,25.15,25.11,25.12,78166,0
+SCUS.US,D,20250502,000000,25.12,25.13,25.11,25.125,121279,0
+SCUS.US,D,20250505,000000,25.13,25.14,25.11,25.12,69379,0
+SCUS.US,D,20250506,000000,25.12,25.13,25.11,25.125,30285,0
+SCUS.US,D,20250507,000000,25.1335,25.15,25.12,25.14,97653,0
+SCUS.US,D,20250508,000000,25.14,25.1499,25.12,25.12,82682,0
+SCUS.US,D,20250509,000000,25.14,25.14,25.12,25.1256,58107,0
+SCUS.US,D,20250512,000000,25.1302,25.135,25.12,25.12,81739,0
+SCUS.US,D,20250513,000000,25.13,25.13,25.12,25.13,36873,0
+SCUS.US,D,20250514,000000,25.135,25.14,25.1,25.12,194965,0
+SCUS.US,D,20250515,000000,25.1235,25.13,25.12,25.13,55800,0
+SCUS.US,D,20250516,000000,25.14,25.15,25.13,25.15,120998,0
+SCUS.US,D,20250519,000000,25.145,25.15,25.14,25.14,71537,0
+SCUS.US,D,20250520,000000,25.1465,25.16,25.14,25.14,35170,0
+SCUS.US,D,20250521,000000,25.15,25.1599,25.14,25.15,87194,0
+SCUS.US,D,20250522,000000,25.15,25.16,25.15,25.15,89599,0
+SCUS.US,D,20250523,000000,25.16,25.1665,25.15,25.16,27138,0
+SCUS.US,D,20250527,000000,25.1635,25.17,25.16,25.16,35246,0
+SCUS.US,D,20250528,000000,25.17,25.17,25.16,25.1653,27680,0
+SCUS.US,D,20250529,000000,25.1799,25.1799,25.16,25.17,37603,0
+SCUS.US,D,20250530,000000,25.19,25.19,25.17,25.19,31121,0
+SCUS.US,D,20250602,000000,25.08,25.09,25.08,25.085,70505,0
+SCUS.US,D,20250603,000000,25.0819,25.0999,25.07,25.09,106584,0
+SCUS.US,D,20250604,000000,25.08,25.1,25.08,25.095,53210,0
+SCUS.US,D,20250605,000000,25.0838,25.1184,25.08,25.1,276792,0
+SCUS.US,D,20250606,000000,25.105,25.11,25.1,25.1,66259,0
+SCUS.US,D,20250609,000000,25.105,25.12,25.09,25.09,59620,0
+SCUS.US,D,20250610,000000,25.1166,25.13,25.1035,25.12,20386,0
+SCUS.US,D,20250611,000000,25.11,25.12,25.1,25.11,43616,0
+SCUS.US,D,20250612,000000,25.115,25.12,25.11,25.118,49419,0
+SCUS.US,D,20250613,000000,25.12,25.13,25.11,25.125,44586,0
+SCUS.US,D,20250616,000000,25.13,25.14,25.13,25.13,26186,0
+SCUS.US,D,20250617,000000,25.13,25.15,25.13,25.135,32692,0
+SCUS.US,D,20250618,000000,25.135,25.15,25.13,25.14,38003,0
+SCUS.US,D,20250620,000000,25.15,25.16,25.1401,25.16,39388,0
+SCUS.US,D,20250623,000000,25.15,25.1671,25.15,25.15,20975,0
+SCUS.US,D,20250624,000000,25.1533,25.17,25.15,25.16,114595,0
+SCUS.US,D,20250625,000000,25.17,25.17,25.15,25.15,61058,0
+SCUS.US,D,20250626,000000,25.1652,25.17,25.16,25.165,29622,0
+SCUS.US,D,20250627,000000,25.17,25.19,25.17,25.19,96539,0
+SCUS.US,D,20250630,000000,25.185,25.19,25.16,25.19,83809,0
+SCUS.US,D,20250701,000000,25.11,25.1182,25.0901,25.105,85612,0
+SCUS.US,D,20250702,000000,25.1199,25.12,25.1,25.1,208386,0
+SCUS.US,D,20250703,000000,25.12,25.1236,25.1,25.11,59405,0
+SCUS.US,D,20250707,000000,25.12,25.13,25.1,25.105,60048,0
+SCUS.US,D,20250708,000000,25.1167,25.12,25.1,25.12,28759,0
+SCUS.US,D,20250709,000000,25.12,25.13,25.11,25.115,41690,0
+SCUS.US,D,20250710,000000,25.12,25.1283,25.11,25.115,31883,0
+SCUS.US,D,20250711,000000,25.13,25.15,25.12,25.13,54416,0
+SCUS.US,D,20250714,000000,25.13,25.14,25.1267,25.135,59600,0
+SCUS.US,D,20250715,000000,25.14,25.15,25.13,25.13,40610,0
+SCUS.US,D,20250716,000000,25.1318,25.15,25.13,25.135,22553,0
+SCUS.US,D,20250717,000000,25.145,25.15,25.14,25.14,35608,0
+SCUS.US,D,20250718,000000,25.15,25.1699,25.15,25.15,35404,0
+SCUS.US,D,20250721,000000,25.152,25.17,25.15,25.155,66193,0
+SCUS.US,D,20250722,000000,25.16,25.18,25.15,25.17,25121,0
+SCUS.US,D,20250723,000000,25.17,25.18,25.17,25.175,32610,0
+SCUS.US,D,20250724,000000,25.1627,25.18,25.15,25.18,26805,0
+SCUS.US,D,20250725,000000,25.185,25.19,25.18,25.185,68628,0
+SCUS.US,D,20250728,000000,25.185,25.19,25.17,25.18,49191,0
+SCUS.US,D,20250729,000000,25.19,25.2,25.1802,25.2,92109,0
+SCUS.US,D,20250730,000000,25.2,25.22,25.19,25.2,82871,0
+SCUS.US,D,20250731,000000,25.2,25.21,25.1901,25.205,125017,0
+SCUS.US,D,20250801,000000,25.12,25.13,25.11,25.13,183690,0
+SCUS.US,D,20250804,000000,25.12,25.13,25.11,25.125,78698,0
+SCUS.US,D,20250805,000000,25.12,25.16,25.12,25.14,433416,0
+SCUS.US,D,20250806,000000,25.1399,25.15,25.13,25.14,174970,0
+SCUS.US,D,20250807,000000,25.1445,25.15,25.13,25.14,281074,0
+SCUS.US,D,20250808,000000,25.1419,25.16,25.14,25.145,123599,0
+SCUS.US,D,20250811,000000,25.15,25.16,25.14,25.15,152640,0
+SCUS.US,D,20250812,000000,25.1519,25.16,25.15,25.16,135546,0
+SCUS.US,D,20250813,000000,25.17,25.17,25.15,25.16,126186,0
+SCUS.US,D,20250814,000000,25.16,25.17,25.15,25.167,161604,0
+SCUS.US,D,20250815,000000,25.17,25.18,25.1628,25.175,106309,0
+SCUS.US,D,20250818,000000,25.17,25.18,25.16,25.18,57094,0
+SCUS.US,D,20250819,000000,25.17,25.18,25.16,25.18,79529,0
+SCUS.US,D,20250820,000000,25.18,25.19,25.17,25.18,154150,0
+SCUS.US,D,20250821,000000,25.1742,25.19,25.17,25.19,133221,0
+SCUS.US,D,20250822,000000,25.18,25.21,25.18,25.2,438767,0
+SCUS.US,D,20250825,000000,25.18,25.2,25.18,25.2,93029,0
+SCUS.US,D,20250826,000000,25.195,25.21,25.18,25.19,62504,0
+SCUS.US,D,20250827,000000,25.1913,25.21,25.19,25.21,85939,0
+SCUS.US,D,20250828,000000,25.2,25.2001,25.19,25.19,105420,0
+SCUS.US,D,20250829,000000,25.2072,25.22,25.2,25.22,61335,0
+SCUS.US,D,20250902,000000,25.12,25.14,25.12,25.13,100444,0
+SCUS.US,D,20250903,000000,25.1491,25.16,25.14,25.16,122516,0
+SCUS.US,D,20250904,000000,25.155,25.17,25.15,25.16,120434,0
+SCUS.US,D,20250905,000000,25.1651,25.18,25.15,25.18,87891,0
+SCUS.US,D,20250908,000000,25.1805,25.19,25.18,25.18,47654,0
+SCUS.US,D,20250909,000000,25.18,25.19,25.17,25.1789,38267,0
+SCUS.US,D,20250910,000000,25.175,25.18,25.17,25.18,71594,0
+SCUS.US,D,20250911,000000,25.1811,25.2,25.18,25.2,95018,0
+SCUS.US,D,20250912,000000,25.19,25.2,25.1863,25.2,87773,0
+SCUS.US,D,20250915,000000,25.205,25.2099,25.2,25.2,76288,0
+SCUS.US,D,20250916,000000,25.21,25.22,25.19,25.19,60045,0
+SCUS.US,D,20250917,000000,25.2001,25.22,25.2,25.2094,34018,0
+SCUS.US,D,20250918,000000,25.2089,25.21,25.2,25.2,28559,0
+SCUS.US,D,20250919,000000,25.21,25.22,25.2,25.21,51310,0
+SCUS.US,D,20250922,000000,25.22,25.23,25.2101,25.23,75523,0
+SCUS.US,D,20250923,000000,25.2238,25.23,25.21,25.21,78178,0
+SCUS.US,D,20250924,000000,25.21,25.22,25.2,25.22,44119,0
+SCUS.US,D,20250925,000000,25.22,25.22,25.21,25.22,73997,0
+SCUS.US,D,20250926,000000,25.2199,25.23,25.2101,25.23,75252,0
+SCUS.US,D,20250929,000000,25.2201,25.23,25.2201,25.23,74820,0
+SCUS.US,D,20250930,000000,25.225,25.25,25.225,25.25,81816,0
+SCUS.US,D,20251001,000000,25.16,25.17,25.1512,25.165,70866,0
+SCUS.US,D,20251002,000000,25.17,25.17,25.16,25.17,113768,0
+SCUS.US,D,20251003,000000,25.1791,25.18,25.17,25.1793,70167,0
+SCUS.US,D,20251006,000000,25.165,25.18,25.16,25.175,72868,0
+SCUS.US,D,20251007,000000,25.18,25.18,25.17,25.175,80925,0
+SCUS.US,D,20251008,000000,25.18,25.19,25.18,25.18,70510,0
+SCUS.US,D,20251009,000000,25.1801,25.19,25.18,25.185,89694,0
+SCUS.US,D,20251010,000000,25.19,25.2,25.1801,25.1911,248914,0
+SCUS.US,D,20251013,000000,25.2,25.22,25.1746,25.2014,161378,0
+SCUS.US,D,20251014,000000,25.19,25.21,25.19,25.205,140510,0
+SCUS.US,D,20251015,000000,25.2199,25.22,25.2001,25.215,84602,0
+SCUS.US,D,20251016,000000,25.22,25.23,25.2,25.22,84593,0
+SCUS.US,D,20251017,000000,25.23,25.27,25.2208,25.23,741308,0
+SCUS.US,D,20251020,000000,25.23,25.24,25.22,25.22,122256,0
+SCUS.US,D,20251021,000000,25.235,25.25,25.225,25.24,66741,0
+SCUS.US,D,20251022,000000,25.23,25.2465,25.22,25.23,192256,0
+SCUS.US,D,20251023,000000,25.2394,25.25,25.23,25.23,165546,0
+SCUS.US,D,20251024,000000,25.245,25.26,25.24,25.24,67757,0
+SCUS.US,D,20251027,000000,25.25,25.25,25.23,25.24,67078,0
+SCUS.US,D,20251028,000000,25.2448,25.26,25.24,25.26,97422,0
+SCUS.US,D,20251029,000000,25.255,25.26,25.22,25.25,106054,0
+SCUS.US,D,20251030,000000,25.23,25.25,25.23,25.25,118522,0
+SCUS.US,D,20251031,000000,25.2338,25.2499,25.2301,25.2445,151067,0
+SCUS.US,D,20251103,000000,25.1501,25.18,25.1501,25.18,230959,0
+SCUS.US,D,20251104,000000,25.16,25.18,25.16,25.17,86608,0
+SCUS.US,D,20251105,000000,25.17,25.18,25.17,25.18,53109,0
+SCUS.US,D,20251106,000000,25.172,25.19,25.17,25.1756,184684,0
+SCUS.US,D,20251107,000000,25.1899,25.2,25.18,25.2,182078,0
+SCUS.US,D,20251110,000000,25.195,25.2,25.19,25.19,47667,0
+SCUS.US,D,20251111,000000,25.19,25.21,25.18,25.207,116539,0
+SCUS.US,D,20251112,000000,25.1863,25.2062,25.1863,25.19,74506,0
+SCUS.US,D,20251113,000000,25.19,25.21,25.18,25.21,122855,0
+SCUS.US,D,20251114,000000,25.205,25.21,25.2,25.21,47296,0
+SCUS.US,D,20251117,000000,25.205,25.21,25.2,25.2,175725,0
+SCUS.US,D,20251118,000000,25.21,25.22,25.2041,25.215,94326,0
+SCUS.US,D,20251119,000000,25.215,25.2199,25.21,25.2179,55670,0
+SCUS.US,D,20251120,000000,25.215,25.22,25.2001,25.21,102355,0
+SCUS.US,D,20251121,000000,25.2181,25.24,25.21,25.24,203944,0
+SCUS.US,D,20251124,000000,25.23,25.2313,25.22,25.23,78237,0
+SCUS.US,D,20251125,000000,25.2358,25.24,25.22,25.24,68608,0
+SCUS.US,D,20251126,000000,25.235,25.24,25.23,25.24,162513,0
+SCUS.US,D,20251128,000000,25.24,25.25,25.23,25.25,68035,0
+SCUS.US,D,20251201,000000,25.17,25.18,25.16,25.167,141733,0
+SCUS.US,D,20251202,000000,25.1749,25.18,25.16,25.18,65498,0
+SCUS.US,D,20251203,000000,25.1722,25.19,25.16,25.175,238058,0
+SCUS.US,D,20251204,000000,25.18,25.18,25.17,25.178,74649,0
+SCUS.US,D,20251205,000000,25.173,25.2,25.173,25.18,124506,0
+SCUS.US,D,20251208,000000,25.1853,25.19,25.18,25.19,81843,0
+SCUS.US,D,20251209,000000,25.1833,25.2,25.18,25.19,84367,0
+SCUS.US,D,20251210,000000,25.185,25.19,25.18,25.185,135649,0
+SCUS.US,D,20251211,000000,25.195,25.2,25.19,25.197,97071,0
+SCUS.US,D,20251212,000000,25.2,25.21,25.19,25.205,50595,0
+SCUS.US,D,20251215,000000,25.2097,25.21,25.2,25.205,71207,0
+SCUS.US,D,20251216,000000,25.2092,25.21,25.2001,25.21,85644,0
+SCUS.US,D,20251217,000000,25.21,25.22,25.2,25.22,85443,0
+SCUS.US,D,20251218,000000,25.22,25.23,25.21,25.23,61779,0
+SCUS.US,D,20251219,000000,25.15,25.165,25.1422,25.16,190438,0
+SCUS.US,D,20251222,000000,25.155,25.16,25.15,25.15,115345,0
+SCUS.US,D,20251223,000000,25.1584,25.16,25.15,25.155,56645,0
+SCUS.US,D,20251224,000000,25.16,25.17,25.15,25.17,53696,0
+SCUS.US,D,20251226,000000,25.165,25.18,25.165,25.175,109792,0
+SCUS.US,D,20251229,000000,25.1601,25.19,25.1601,25.19,162200,0
+SCUS.US,D,20251230,000000,25.18,25.19,25.1704,25.185,85882,0
+SCUS.US,D,20251231,000000,25.185,25.19,25.18,25.18,88428,0
+SCUS.US,D,20260102,000000,25.185,25.2,25.18,25.195,235779,0
+SCUS.US,D,20260105,000000,25.1965,25.21,25.19,25.2,270582,0
+SCUS.US,D,20260106,000000,25.1998,25.21,25.19,25.21,138640,0
+SCUS.US,D,20260107,000000,25.206,25.21,25.2,25.2,107218,0
+SCUS.US,D,20260108,000000,25.2002,25.21,25.2,25.2,66061,0
+SCUS.US,D,20260109,000000,25.2001,25.21,25.2,25.21,179910,0
+SCUS.US,D,20260112,000000,25.2041,25.22,25.2,25.21,112966,0
+SCUS.US,D,20260113,000000,25.22,25.24,25.21,25.22,247282,0
+SCUS.US,D,20260114,000000,25.2128,25.33,25.21,25.22,549169,0
+SCUS.US,D,20260115,000000,25.22,25.23,25.21,25.22,224559,0
+SCUS.US,D,20260116,000000,25.21,25.23,25.21,25.22,65569,0
+SCUS.US,D,20260120,000000,25.22,25.23,25.21,25.22,69656,0
+SCUS.US,D,20260121,000000,25.225,25.23,25.22,25.22,128012,0
+SCUS.US,D,20260122,000000,25.22,25.23,25.22,25.23,62637,0
+SCUS.US,D,20260123,000000,25.23,25.25,25.22,25.25,104090,0
+SCUS.US,D,20260126,000000,25.24,25.25,25.23,25.24,201382,0
+SCUS.US,D,20260127,000000,25.24,25.26,25.23,25.25,167658,0
+SCUS.US,D,20260128,000000,25.2499,25.26,25.24,25.24,95938,0
+SCUS.US,D,20260129,000000,25.25,25.26,25.24,25.25,160036,0
+SCUS.US,D,20260130,000000,25.255,25.26,25.25,25.25,52495,0
+SCUS.US,D,20260202,000000,25.185,25.19,25.18,25.19,185999,0
+SCUS.US,D,20260203,000000,25.185,25.19,25.18,25.19,116994,0
+SCUS.US,D,20260204,000000,25.18,25.19,25.17,25.18,76947,0
+SCUS.US,D,20260205,000000,25.19,25.2,25.1801,25.19,159625,0
+SCUS.US,D,20260206,000000,25.195,25.2,25.19,25.19,90083,0
+SCUS.US,D,20260209,000000,25.2,25.21,25.2,25.2,63712,0
+SCUS.US,D,20260210,000000,25.2034,25.22,25.2,25.2,62429,0
+SCUS.US,D,20260211,000000,25.2139,25.22,25.2001,25.22,109789,0
+SCUS.US,D,20260212,000000,25.215,25.225,25.21,25.225,71511,0
+SCUS.US,D,20260213,000000,25.2233,25.24,25.22,25.23,77864,0
+SCUS.US,D,20260217,000000,25.23,25.24,25.22,25.22,76017,0
+SCUS.US,D,20260218,000000,25.23,25.24,25.23,25.24,128215,0
diff --git a/daily/us/nyse stocks/2/sf_c.us.txt b/daily/us/nyse stocks/2/sf_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06173c7f5f53a71c9aa2f5c96ec9c1be490e3420
--- /dev/null
+++ b/daily/us/nyse stocks/2/sf_c.us.txt	
@@ -0,0 +1,1442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SF_C.US,D,20200526,000000,25.62,26.73,25.61,26.12,501605,0
+SF_C.US,D,20200527,000000,26.17,26.19,25.83,26.17,400177,0
+SF_C.US,D,20200528,000000,26.16,26.47,26.1,26.3,375662,0
+SF_C.US,D,20200529,000000,26.3,26.45,26.12,26.3,878324,0
+SF_C.US,D,20200601,000000,26.25,26.2899,25.81,25.89,87934,0
+SF_C.US,D,20200602,000000,26,26,25.62,25.76,90743,0
+SF_C.US,D,20200603,000000,25.6792,25.78,25.56,25.68,94257,0
+SF_C.US,D,20200604,000000,25.56,25.75,25.51,25.74,278418,0
+SF_C.US,D,20200605,000000,25.75,26.05,25.72,25.75,160044,0
+SF_C.US,D,20200608,000000,25.85,25.85,25.6401,25.75,22341,0
+SF_C.US,D,20200609,000000,25.7179,25.83,25.56,25.83,75393,0
+SF_C.US,D,20200610,000000,25.7,25.83,25.63,25.83,25755,0
+SF_C.US,D,20200611,000000,25.68,25.68,25.36,25.38,59986,0
+SF_C.US,D,20200612,000000,25.75,25.75,25.11,25.26,29007,0
+SF_C.US,D,20200615,000000,25.08,25.4699,25,25.375,38944,0
+SF_C.US,D,20200616,000000,25.58,25.72,25.25,25.72,31912,0
+SF_C.US,D,20200617,000000,25.74,25.88,25.49,25.55,53078,0
+SF_C.US,D,20200618,000000,25.7663,25.87,25.56,25.61,15309,0
+SF_C.US,D,20200619,000000,25.62,25.87,25.62,25.7,23041,0
+SF_C.US,D,20200622,000000,25.53,25.74,25.48,25.73,32118,0
+SF_C.US,D,20200623,000000,25.74,25.75,25.6631,25.7,15816,0
+SF_C.US,D,20200624,000000,25.62,25.75,25.48,25.6,18620,0
+SF_C.US,D,20200625,000000,25.6,25.74,25.47,25.73,11694,0
+SF_C.US,D,20200626,000000,25.7214,25.7214,25.51,25.54,17361,0
+SF_C.US,D,20200629,000000,25.66,25.68,25.5,25.5,22280,0
+SF_C.US,D,20200630,000000,25.57,25.74,25.49,25.49,77657,0
+SF_C.US,D,20200701,000000,25.64,25.69,25.6,25.6426,3172,0
+SF_C.US,D,20200702,000000,25.69,25.69,25.53,25.58,18906,0
+SF_C.US,D,20200706,000000,25.7,25.7,25.5933,25.68,4888,0
+SF_C.US,D,20200707,000000,25.7499,25.8,25.635,25.8,19735,0
+SF_C.US,D,20200708,000000,25.8,25.88,25.7001,25.77,15714,0
+SF_C.US,D,20200709,000000,25.7912,25.85,25.625,25.65,18185,0
+SF_C.US,D,20200710,000000,25.74,25.78,25.52,25.7,25546,0
+SF_C.US,D,20200713,000000,25.69,25.77,25.53,25.53,25822,0
+SF_C.US,D,20200714,000000,25.44,25.86,25.34,25.55,23255,0
+SF_C.US,D,20200715,000000,25.66,25.94,25.64,25.86,31868,0
+SF_C.US,D,20200716,000000,25.86,26.08,25.8447,26.02,26413,0
+SF_C.US,D,20200717,000000,25.992,26.02,25.85,26.02,15046,0
+SF_C.US,D,20200720,000000,25.9352,26.36,25.9352,26.23,22210,0
+SF_C.US,D,20200721,000000,26.23,26.4,26.1996,26.35,12274,0
+SF_C.US,D,20200722,000000,26.29,26.4,26.29,26.39,11713,0
+SF_C.US,D,20200723,000000,26.4,26.55,26.4,26.55,14360,0
+SF_C.US,D,20200724,000000,26.56,26.56,26.2,26.21,38171,0
+SF_C.US,D,20200727,000000,26.46,26.46,26.21,26.4299,20248,0
+SF_C.US,D,20200728,000000,26.429,26.55,26.3515,26.375,8186,0
+SF_C.US,D,20200729,000000,26.49,26.71,26.41,26.48,23868,0
+SF_C.US,D,20200730,000000,26.42,26.82,26.41,26.63,28635,0
+SF_C.US,D,20200731,000000,26.51,26.84,26.37,26.77,26729,0
+SF_C.US,D,20200803,000000,26.8,26.81,26.37,26.37,14578,0
+SF_C.US,D,20200804,000000,26.5223,26.83,26.52,26.83,10487,0
+SF_C.US,D,20200805,000000,26.83,26.83,26.49,26.8,6114,0
+SF_C.US,D,20200806,000000,26.55,26.79,26.52,26.5458,18866,0
+SF_C.US,D,20200807,000000,26.49,26.57,26.33,26.57,16581,0
+SF_C.US,D,20200810,000000,26.6,26.65,26.41,26.65,11109,0
+SF_C.US,D,20200811,000000,26.65,26.85,26.54,26.84,17994,0
+SF_C.US,D,20200812,000000,26.8,26.95,26.6301,26.7001,45886,0
+SF_C.US,D,20200813,000000,26.69,26.95,26.51,26.89,44431,0
+SF_C.US,D,20200814,000000,26.71,26.89,26.69,26.81,11628,0
+SF_C.US,D,20200817,000000,26.75,26.9,26.7,26.77,19264,0
+SF_C.US,D,20200818,000000,26.81,26.96,26.73,26.96,22574,0
+SF_C.US,D,20200819,000000,27.11,27.16,26.81,27.05,26535,0
+SF_C.US,D,20200820,000000,26.94,27.11,26.8521,27,16525,0
+SF_C.US,D,20200821,000000,27,27.1209,26.87,26.9,16084,0
+SF_C.US,D,20200824,000000,27,27.03,26.9,27.03,17308,0
+SF_C.US,D,20200825,000000,27.03,27.03,26.81,27,20157,0
+SF_C.US,D,20200826,000000,27,27.29,27,27.29,18871,0
+SF_C.US,D,20200827,000000,27.19,27.31,27.1,27.31,12930,0
+SF_C.US,D,20200828,000000,27.32,27.32,27.205,27.32,7101,0
+SF_C.US,D,20200831,000000,26.95,26.98,26.85,26.93,24826,0
+SF_C.US,D,20200901,000000,26.9381,26.9381,26.61,26.67,14185,0
+SF_C.US,D,20200902,000000,26.7654,26.94,26.61,26.94,6068,0
+SF_C.US,D,20200903,000000,26.7,26.76,26.45,26.45,4700,0
+SF_C.US,D,20200904,000000,26.488,26.78,26.28,26.28,6097,0
+SF_C.US,D,20200908,000000,26.35,26.35,26.02,26.07,12347,0
+SF_C.US,D,20200909,000000,26.19,26.45,26.07,26.3249,10488,0
+SF_C.US,D,20200910,000000,26.6225,26.6225,26.32,26.32,2447,0
+SF_C.US,D,20200911,000000,26.44,26.58,26.35,26.5,7888,0
+SF_C.US,D,20200914,000000,26.38,26.4516,26.11,26.19,57290,0
+SF_C.US,D,20200915,000000,26.26,26.36,25.83,26.03,61925,0
+SF_C.US,D,20200916,000000,26,26.2099,25.799,26.11,67830,0
+SF_C.US,D,20200917,000000,26,26.1883,26,26.17,24477,0
+SF_C.US,D,20200918,000000,26.17,26.24,25.9,26.07,28623,0
+SF_C.US,D,20200921,000000,25.88,26.39,25.815,26.29,54009,0
+SF_C.US,D,20200922,000000,26.35,26.36,25.94,26,59100,0
+SF_C.US,D,20200923,000000,26.06,26.19,25.8,25.88,43637,0
+SF_C.US,D,20200924,000000,25.89,26.14,25.885,26.05,22179,0
+SF_C.US,D,20200925,000000,26.09,26.5,26.09,26.5,29807,0
+SF_C.US,D,20200928,000000,26.45,26.9,26.44,26.88,20987,0
+SF_C.US,D,20200929,000000,26.99,27.13,26.65,27.13,12661,0
+SF_C.US,D,20200930,000000,27.19,27.46,26.99,27.35,69811,0
+SF_C.US,D,20201001,000000,27.32,27.32,26.97,27.11,18297,0
+SF_C.US,D,20201002,000000,26.96,27.19,26.96,27.18,13857,0
+SF_C.US,D,20201005,000000,27.03,27.148,26.8,26.95,36034,0
+SF_C.US,D,20201006,000000,26.95,27.15,26.84,27.13,16288,0
+SF_C.US,D,20201007,000000,27.06,27.31,26.94,27.3,13136,0
+SF_C.US,D,20201008,000000,27.31,27.44,27.07,27.44,9563,0
+SF_C.US,D,20201009,000000,27.25,27.33,27,27.17,10663,0
+SF_C.US,D,20201012,000000,27.07,27.1005,26.92,26.9944,27464,0
+SF_C.US,D,20201013,000000,27.08,27.1,26.75,26.83,14793,0
+SF_C.US,D,20201014,000000,26.97,26.97,26.67,26.67,8204,0
+SF_C.US,D,20201015,000000,26.65,26.97,26.65,26.85,7738,0
+SF_C.US,D,20201016,000000,26.86,27.02,26.7701,26.81,6962,0
+SF_C.US,D,20201019,000000,26.63,26.96,26.63,26.95,13218,0
+SF_C.US,D,20201020,000000,26.95,26.99,26.6397,26.95,8463,0
+SF_C.US,D,20201021,000000,26.8877,26.96,26.73,26.83,10835,0
+SF_C.US,D,20201022,000000,26.8,27.1,26.6,27.1,26498,0
+SF_C.US,D,20201023,000000,26.82,27.12,26.82,27.06,20641,0
+SF_C.US,D,20201026,000000,27,27,26.8,26.93,27302,0
+SF_C.US,D,20201027,000000,26.9,26.93,26.72,26.8,18742,0
+SF_C.US,D,20201028,000000,26.66,26.75,26.47,26.69,17819,0
+SF_C.US,D,20201029,000000,26.73,26.91,26.48,26.48,18591,0
+SF_C.US,D,20201030,000000,26.69,26.97,26.45,26.97,27303,0
+SF_C.US,D,20201102,000000,27.05,27.11,26.9855,27.05,8672,0
+SF_C.US,D,20201103,000000,27.2,27.51,27.2,27.26,19540,0
+SF_C.US,D,20201104,000000,27.27,27.43,27.23,27.37,13463,0
+SF_C.US,D,20201105,000000,27.4,27.49,27.2,27.39,10345,0
+SF_C.US,D,20201106,000000,27.39,27.39,27.03,27.03,6428,0
+SF_C.US,D,20201109,000000,27.26,27.43,27.05,27.09,7869,0
+SF_C.US,D,20201110,000000,27.25,27.27,26.92,26.92,13514,0
+SF_C.US,D,20201111,000000,27.12,27.12,26.9891,26.99,6027,0
+SF_C.US,D,20201112,000000,27.09,27.1,26.75,26.9799,27080,0
+SF_C.US,D,20201113,000000,26.99,27.22,26.9,27.2,20668,0
+SF_C.US,D,20201116,000000,27.27,27.51,27.19,27.43,18363,0
+SF_C.US,D,20201117,000000,27.5,27.51,27.25,27.42,18470,0
+SF_C.US,D,20201118,000000,27.4,27.5,27.04,27.05,28376,0
+SF_C.US,D,20201119,000000,27.19,27.24,27.04,27.22,15588,0
+SF_C.US,D,20201120,000000,27.31,27.46,27.15,27.38,10418,0
+SF_C.US,D,20201123,000000,27.44,27.5,27.27,27.29,18294,0
+SF_C.US,D,20201124,000000,27.41,27.74,27.37,27.46,27336,0
+SF_C.US,D,20201125,000000,27.72,27.72,27.29,27.29,17307,0
+SF_C.US,D,20201127,000000,27.47,27.47,27.34,27.4,3337,0
+SF_C.US,D,20201130,000000,27.11,27.19,26.79,27.19,29607,0
+SF_C.US,D,20201201,000000,27.2,27.2,26.91,27.005,20339,0
+SF_C.US,D,20201202,000000,27,27.1,26.8987,27.09,11836,0
+SF_C.US,D,20201203,000000,27.2,27.2,26.65,26.91,51736,0
+SF_C.US,D,20201204,000000,26.85,26.97,26.8,26.94,23520,0
+SF_C.US,D,20201207,000000,26.96,27.16,26.91,27.12,29659,0
+SF_C.US,D,20201208,000000,27.16,27.24,27.035,27.215,21538,0
+SF_C.US,D,20201209,000000,27.34,27.53,27.2692,27.47,16926,0
+SF_C.US,D,20201210,000000,27.22,27.46,27.15,27.28,9274,0
+SF_C.US,D,20201211,000000,27.39,27.39,27.1681,27.31,6131,0
+SF_C.US,D,20201214,000000,27.47,27.47,27.28,27.31,9674,0
+SF_C.US,D,20201215,000000,27.44,27.66,27.4,27.64,16855,0
+SF_C.US,D,20201216,000000,27.5,27.66,27.44,27.5,12781,0
+SF_C.US,D,20201217,000000,27.5,27.69,27.34,27.69,19986,0
+SF_C.US,D,20201218,000000,27.69,27.73,27.48,27.73,8689,0
+SF_C.US,D,20201221,000000,27.73,27.88,27.68,27.78,11640,0
+SF_C.US,D,20201222,000000,27.9,27.93,27.65,27.71,15310,0
+SF_C.US,D,20201223,000000,27.89,28.23,27.514,28.09,24007,0
+SF_C.US,D,20201224,000000,28.09,28.2,27.98,28.2,7031,0
+SF_C.US,D,20201228,000000,28.23,28.23,28.03,28.13,7796,0
+SF_C.US,D,20201229,000000,28.13,28.25,28,28.05,17597,0
+SF_C.US,D,20201230,000000,28.2,28.2,27.9,28.04,7125,0
+SF_C.US,D,20201231,000000,28.21,28.21,27.985,28.1,20493,0
+SF_C.US,D,20210104,000000,28.24,28.34,28.1183,28.13,14095,0
+SF_C.US,D,20210105,000000,28.18,28.18,27.78,27.92,22519,0
+SF_C.US,D,20210106,000000,27.92,27.92,27.15,27.42,21238,0
+SF_C.US,D,20210107,000000,27.5,27.5648,27.05,27.22,26222,0
+SF_C.US,D,20210108,000000,27.09,27.2897,27.09,27.14,21112,0
+SF_C.US,D,20210111,000000,27.08,27.08,26.89,26.89,17378,0
+SF_C.US,D,20210112,000000,27.24,27.24,26.59,26.6,44772,0
+SF_C.US,D,20210113,000000,26.69,27.32,26.59,27.32,23045,0
+SF_C.US,D,20210114,000000,27.46,27.5974,27.15,27.23,11286,0
+SF_C.US,D,20210115,000000,27.52,27.585,27.35,27.5805,5671,0
+SF_C.US,D,20210119,000000,27.35,27.5355,27.35,27.435,9853,0
+SF_C.US,D,20210120,000000,27.54,27.7314,27.54,27.7034,10113,0
+SF_C.US,D,20210121,000000,27.7,27.9,27.42,27.42,6543,0
+SF_C.US,D,20210122,000000,27.73,27.9,27.34,27.62,16775,0
+SF_C.US,D,20210125,000000,27.86,27.86,27.48,27.48,8097,0
+SF_C.US,D,20210126,000000,27.58,27.79,27.29,27.3,12984,0
+SF_C.US,D,20210127,000000,27.54,27.6,26.87,26.91,21996,0
+SF_C.US,D,20210128,000000,26.85,27.2644,26.81,26.95,16015,0
+SF_C.US,D,20210129,000000,26.95,27.15,26.81,27.03,22554,0
+SF_C.US,D,20210201,000000,27.28,27.33,26.915,27.09,12314,0
+SF_C.US,D,20210202,000000,27.27,27.35,26.9654,27.18,18025,0
+SF_C.US,D,20210203,000000,27.27,27.29,27.06,27.07,23459,0
+SF_C.US,D,20210204,000000,26.99,27.27,26.96,27.27,14822,0
+SF_C.US,D,20210205,000000,27.27,27.35,27.1,27.16,26936,0
+SF_C.US,D,20210208,000000,27.4,27.4,27.2,27.33,8044,0
+SF_C.US,D,20210209,000000,27.47,27.58,27.33,27.4,11266,0
+SF_C.US,D,20210210,000000,27.65,27.65,27.35,27.5,11033,0
+SF_C.US,D,20210211,000000,27.47,27.5,27.3,27.31,19161,0
+SF_C.US,D,20210212,000000,27.58,27.58,27.13,27.2,9225,0
+SF_C.US,D,20210216,000000,27.3,27.39,27,27.28,21144,0
+SF_C.US,D,20210217,000000,27.37,27.37,27.16,27.18,15114,0
+SF_C.US,D,20210218,000000,27.34,27.39,27.13,27.285,23264,0
+SF_C.US,D,20210219,000000,27.33,27.3883,27.13,27.18,14271,0
+SF_C.US,D,20210222,000000,27.23,27.4,27.11,27.39,17340,0
+SF_C.US,D,20210223,000000,27.35,27.4,27.1262,27.33,10809,0
+SF_C.US,D,20210224,000000,27.35,27.35,27.05,27.05,19157,0
+SF_C.US,D,20210225,000000,27.17,27.23,26.85,27.065,20770,0
+SF_C.US,D,20210226,000000,27.07,27.07,26.4218,26.99,21459,0
+SF_C.US,D,20210301,000000,26.73,26.94,26.59,26.75,18260,0
+SF_C.US,D,20210302,000000,26.8,26.97,26.74,26.97,10300,0
+SF_C.US,D,20210303,000000,27.01,27.08,26.95,27,6968,0
+SF_C.US,D,20210304,000000,27,27.13,26.85,27.01,11477,0
+SF_C.US,D,20210305,000000,27.1,27.261,26.94,27.22,8883,0
+SF_C.US,D,20210308,000000,27.24,27.39,27.1524,27.37,10421,0
+SF_C.US,D,20210309,000000,27.4,27.4,27.2,27.36,6911,0
+SF_C.US,D,20210310,000000,27.4,27.611,27.23,27.48,6878,0
+SF_C.US,D,20210311,000000,27.5,27.59,27.2401,27.4,16923,0
+SF_C.US,D,20210312,000000,27.22,27.4,27.1227,27.1227,13161,0
+SF_C.US,D,20210315,000000,27.39,27.4972,27.02,27.099,18486,0
+SF_C.US,D,20210316,000000,27.21,27.21,27.02,27.1093,14736,0
+SF_C.US,D,20210317,000000,27.35,27.35,27.04,27.25,12199,0
+SF_C.US,D,20210318,000000,27.1,27.1,26.93,26.94,13093,0
+SF_C.US,D,20210319,000000,27.07,27.26,26.9436,27.26,5549,0
+SF_C.US,D,20210322,000000,27.37,27.38,27.1101,27.12,9865,0
+SF_C.US,D,20210323,000000,27.3,27.3,26.988,27.06,8988,0
+SF_C.US,D,20210324,000000,27.14,27.25,27.02,27.06,12416,0
+SF_C.US,D,20210325,000000,27.15,27.25,27.09,27.09,9508,0
+SF_C.US,D,20210326,000000,27.22,27.25,27.0492,27.25,5912,0
+SF_C.US,D,20210329,000000,27.33,27.33,27.07,27.24,4769,0
+SF_C.US,D,20210330,000000,27.35,27.35,27.23,27.26,7519,0
+SF_C.US,D,20210331,000000,27.3,27.55,27.3,27.55,11760,0
+SF_C.US,D,20210401,000000,27.67,27.72,27.5306,27.59,7354,0
+SF_C.US,D,20210405,000000,27.69,27.7364,27.5,27.6,12960,0
+SF_C.US,D,20210406,000000,27.69,27.83,27.58,27.83,10084,0
+SF_C.US,D,20210407,000000,27.87,27.87,27.43,27.52,33459,0
+SF_C.US,D,20210408,000000,27.8,27.8,27.43,27.8,7509,0
+SF_C.US,D,20210409,000000,27.78,27.89,27.69,27.71,11202,0
+SF_C.US,D,20210412,000000,27.84,27.86,27.7542,27.82,4568,0
+SF_C.US,D,20210413,000000,27.82,27.86,27.7898,27.85,7961,0
+SF_C.US,D,20210414,000000,27.86,27.9,27.8076,27.84,3077,0
+SF_C.US,D,20210415,000000,27.89,27.89,27.7,27.718,10123,0
+SF_C.US,D,20210416,000000,27.84,27.9,27.7,27.9,9597,0
+SF_C.US,D,20210419,000000,27.95,27.98,27.85,27.98,12213,0
+SF_C.US,D,20210420,000000,27.98,27.98,27.75,27.79,18597,0
+SF_C.US,D,20210421,000000,27.84,27.9729,27.84,27.9,9058,0
+SF_C.US,D,20210422,000000,27.96,27.96,27.85,27.88,10050,0
+SF_C.US,D,20210423,000000,27.95,28.04,27.95,28.02,9408,0
+SF_C.US,D,20210426,000000,28.23,28.25,28.054,28.219,7925,0
+SF_C.US,D,20210427,000000,28.24,28.269,27.88,28.07,12951,0
+SF_C.US,D,20210428,000000,28.21,28.21,27.98,28.0336,7278,0
+SF_C.US,D,20210429,000000,28.16,28.16,27.88,28.001,9962,0
+SF_C.US,D,20210430,000000,28.03,28.03,27.79,27.79,35566,0
+SF_C.US,D,20210503,000000,27.9,28.23,27.9,28.15,8458,0
+SF_C.US,D,20210504,000000,28.15,28.23,28.06,28.08,12347,0
+SF_C.US,D,20210505,000000,28.2,28.27,28.0072,28.2126,3428,0
+SF_C.US,D,20210506,000000,28.18,28.18,27.97,28.07,3672,0
+SF_C.US,D,20210507,000000,28.26,28.29,28.1173,28.29,5741,0
+SF_C.US,D,20210510,000000,28.35,28.35,27.99,28.15,10305,0
+SF_C.US,D,20210511,000000,28,28.08,27.73,27.73,16890,0
+SF_C.US,D,20210512,000000,27.79,27.99,27.6,27.69,15749,0
+SF_C.US,D,20210513,000000,27.85,27.85,26.95,27.06,88929,0
+SF_C.US,D,20210514,000000,27.1,27.2499,26.95,27.19,31882,0
+SF_C.US,D,20210517,000000,27.24,27.24,27.09,27.17,18865,0
+SF_C.US,D,20210518,000000,27.13,27.177,26.99,27.08,42144,0
+SF_C.US,D,20210519,000000,26.93,27.09,26.8701,27.03,41668,0
+SF_C.US,D,20210520,000000,27.07,27.25,27.07,27.2,34685,0
+SF_C.US,D,20210521,000000,27.15,27.37,27.1,27.14,27235,0
+SF_C.US,D,20210524,000000,27.24,27.344,27.17,27.25,47240,0
+SF_C.US,D,20210525,000000,27.28,27.34,27.21,27.26,20991,0
+SF_C.US,D,20210526,000000,27.31,27.31,27.2,27.29,29902,0
+SF_C.US,D,20210527,000000,27.29,27.29,27.17,27.26,20049,0
+SF_C.US,D,20210528,000000,27,27.0176,26.85,27.01,52177,0
+SF_C.US,D,20210601,000000,27.09,27.14,26.91,27.07,37302,0
+SF_C.US,D,20210602,000000,27.14,27.24,27.1,27.17,32412,0
+SF_C.US,D,20210603,000000,27.17,27.24,26.95,27.2,36495,0
+SF_C.US,D,20210604,000000,27.2,27.2932,27.164,27.22,12005,0
+SF_C.US,D,20210607,000000,27.22,27.3,27.07,27.09,24815,0
+SF_C.US,D,20210608,000000,27.13,27.19,27.07,27.15,17143,0
+SF_C.US,D,20210609,000000,27.16,27.19,27.03,27.12,25699,0
+SF_C.US,D,20210610,000000,27.18,27.2,27.09,27.18,18204,0
+SF_C.US,D,20210611,000000,27.18,27.25,27.17,27.2,16450,0
+SF_C.US,D,20210614,000000,27.27,27.2792,27.1601,27.25,11426,0
+SF_C.US,D,20210615,000000,27.28,27.28,27.175,27.185,19646,0
+SF_C.US,D,20210616,000000,27.25,27.25,27.11,27.15,13884,0
+SF_C.US,D,20210617,000000,27.17,27.29,27.17,27.29,12543,0
+SF_C.US,D,20210618,000000,27.29,27.3,27.11,27.27,26717,0
+SF_C.US,D,20210621,000000,27.27,27.38,27.19,27.37,18839,0
+SF_C.US,D,20210622,000000,27.38,27.44,27.27,27.37,35130,0
+SF_C.US,D,20210623,000000,27.36,27.44,27.36,27.44,13073,0
+SF_C.US,D,20210624,000000,27.49,27.5,27.405,27.48,9606,0
+SF_C.US,D,20210625,000000,27.5,27.5,27.34,27.46,11717,0
+SF_C.US,D,20210628,000000,27.44,27.58,27.39,27.58,17594,0
+SF_C.US,D,20210629,000000,27.49,27.64,27.46,27.5907,26535,0
+SF_C.US,D,20210630,000000,27.63,27.84,27.43,27.71,31883,0
+SF_C.US,D,20210701,000000,27.8,27.93,27.734,27.855,11677,0
+SF_C.US,D,20210702,000000,27.95,28.14,27.857,28.06,15610,0
+SF_C.US,D,20210706,000000,28.12,28.12,27.92,28,9877,0
+SF_C.US,D,20210707,000000,28.1,28.13,27.95,28.13,12540,0
+SF_C.US,D,20210708,000000,28.1,28.1,27.8,28.01,11732,0
+SF_C.US,D,20210709,000000,28.14,28.14,27.79,27.8,13612,0
+SF_C.US,D,20210712,000000,27.95,27.9786,27.7241,27.74,9970,0
+SF_C.US,D,20210713,000000,27.82,28.07,27.67,27.81,11143,0
+SF_C.US,D,20210714,000000,27.91,27.91,27.61,27.85,9135,0
+SF_C.US,D,20210715,000000,27.86,27.86,27.39,27.4,25385,0
+SF_C.US,D,20210716,000000,27.5,27.62,27.39,27.61,15866,0
+SF_C.US,D,20210719,000000,27.61,27.61,27.295,27.49,6471,0
+SF_C.US,D,20210720,000000,27.59,27.65,27.455,27.5711,10198,0
+SF_C.US,D,20210721,000000,27.69,27.71,27.612,27.71,6384,0
+SF_C.US,D,20210722,000000,27.73,27.75,27.5905,27.6031,5217,0
+SF_C.US,D,20210723,000000,27.7,27.745,27.5,27.65,13262,0
+SF_C.US,D,20210726,000000,27.72,27.8794,27.63,27.8,8517,0
+SF_C.US,D,20210727,000000,27.86,27.86,27.41,27.41,8809,0
+SF_C.US,D,20210728,000000,27.55,27.57,27.36,27.57,8987,0
+SF_C.US,D,20210729,000000,27.65,27.83,27.65,27.83,12034,0
+SF_C.US,D,20210730,000000,27.85,27.99,27.7,27.99,4780,0
+SF_C.US,D,20210802,000000,28,28.13,27.77,28.09,10458,0
+SF_C.US,D,20210803,000000,28.14,28.14,27.76,27.76,14225,0
+SF_C.US,D,20210804,000000,27.8,28.04,27.729,27.81,19858,0
+SF_C.US,D,20210805,000000,27.82,27.944,27.81,27.81,9766,0
+SF_C.US,D,20210806,000000,27.87,27.92,27.8,27.81,11021,0
+SF_C.US,D,20210809,000000,27.87,27.9472,27.63,27.7399,14487,0
+SF_C.US,D,20210810,000000,27.74,27.74,27.26,27.26,9683,0
+SF_C.US,D,20210811,000000,27.48,27.56,27.32,27.48,9735,0
+SF_C.US,D,20210812,000000,27.48,27.64,27.36,27.63,11683,0
+SF_C.US,D,20210813,000000,27.64,27.8,27.6,27.6,10565,0
+SF_C.US,D,20210816,000000,27.7,27.7776,27.6219,27.7,139910,0
+SF_C.US,D,20210817,000000,27.6,27.78,27.51,27.6,151826,0
+SF_C.US,D,20210818,000000,27.67,27.73,27.67,27.72,7185,0
+SF_C.US,D,20210819,000000,27.72,27.7899,27.63,27.78,7523,0
+SF_C.US,D,20210820,000000,27.81,27.86,27.76,27.85,8530,0
+SF_C.US,D,20210823,000000,27.86,28.1093,27.77,28.03,24128,0
+SF_C.US,D,20210824,000000,28.09,28.14,27.9912,28.1,11219,0
+SF_C.US,D,20210825,000000,28.13,28.24,27.98,27.98,11451,0
+SF_C.US,D,20210826,000000,28.12,28.1898,28,28.05,8105,0
+SF_C.US,D,20210827,000000,28.13,28.18,27.95,28.18,7535,0
+SF_C.US,D,20210830,000000,28.18,28.18,28.02,28.18,15141,0
+SF_C.US,D,20210831,000000,27.92,28.11,27.7633,28.1,11372,0
+SF_C.US,D,20210901,000000,28.05,28.18,27.9,28.18,23769,0
+SF_C.US,D,20210902,000000,28.18,28.34,28,28.29,22616,0
+SF_C.US,D,20210903,000000,28.3,28.44,28.155,28.4,9277,0
+SF_C.US,D,20210907,000000,28.4,28.44,28.13,28.13,7547,0
+SF_C.US,D,20210908,000000,28.34,28.3642,28.08,28.15,7031,0
+SF_C.US,D,20210909,000000,28.26,28.37,27.95,28.1451,11798,0
+SF_C.US,D,20210910,000000,28.25,28.2784,28.1,28.22,6536,0
+SF_C.US,D,20210913,000000,28.2,28.2,27.91,28.13,10802,0
+SF_C.US,D,20210914,000000,28.18,28.18,27.75,27.75,11870,0
+SF_C.US,D,20210915,000000,27.93,27.94,27.77,27.91,17958,0
+SF_C.US,D,20210916,000000,28.1,28.31,28.05,28.17,7065,0
+SF_C.US,D,20210917,000000,28.25,28.36,28.01,28.11,7447,0
+SF_C.US,D,20210920,000000,28.19,28.19,27.85,27.9,4225,0
+SF_C.US,D,20210921,000000,28,28,27.77,27.82,9468,0
+SF_C.US,D,20210922,000000,27.93,28,27.865,27.92,11389,0
+SF_C.US,D,20210923,000000,27.99,28.08,27.7192,27.97,8937,0
+SF_C.US,D,20210924,000000,27.94,27.94,27.45,27.56,11455,0
+SF_C.US,D,20210927,000000,27.56,27.75,27.36,27.6,10834,0
+SF_C.US,D,20210928,000000,27.62,27.62,27.05,27.29,10174,0
+SF_C.US,D,20210929,000000,27.44,28.05,27.4039,28.05,13997,0
+SF_C.US,D,20210930,000000,27.9,28.32,27.65,28.2,40022,0
+SF_C.US,D,20211001,000000,28.28,28.321,28.07,28.2456,9185,0
+SF_C.US,D,20211004,000000,28.25,28.38,27.9,28.08,10382,0
+SF_C.US,D,20211005,000000,28.14,28.23,27.92,27.921,14364,0
+SF_C.US,D,20211006,000000,28.14,28.32,27.71,27.81,19278,0
+SF_C.US,D,20211007,000000,27.91,28.05,27.7,27.8437,8236,0
+SF_C.US,D,20211008,000000,27.94,27.95,27.81,27.92,6834,0
+SF_C.US,D,20211011,000000,27.92,27.99,27.63,27.7335,11820,0
+SF_C.US,D,20211012,000000,27.85,27.94,27.69,27.72,9847,0
+SF_C.US,D,20211013,000000,27.87,28,27.74,27.75,13159,0
+SF_C.US,D,20211014,000000,27.97,28.05,27.799,28.05,17402,0
+SF_C.US,D,20211015,000000,27.98,27.992,27.809,27.96,4828,0
+SF_C.US,D,20211018,000000,27.9,27.98,27.76,27.92,6668,0
+SF_C.US,D,20211019,000000,27.93,28,27.58,27.75,14915,0
+SF_C.US,D,20211020,000000,27.83,27.94,27.594,27.93,15480,0
+SF_C.US,D,20211021,000000,27.92,27.9472,27.65,27.69,14618,0
+SF_C.US,D,20211022,000000,27.77,27.77,27.6,27.6,6979,0
+SF_C.US,D,20211025,000000,27.78,27.78,27.6,27.76,5847,0
+SF_C.US,D,20211026,000000,27.81,27.83,27.66,27.8011,2796,0
+SF_C.US,D,20211027,000000,27.88,27.97,27.75,27.78,8268,0
+SF_C.US,D,20211028,000000,27.86,27.89,27.7,27.83,13472,0
+SF_C.US,D,20211029,000000,27.85,28.23,27.73,28.08,33026,0
+SF_C.US,D,20211101,000000,28.12,28.23,27.9901,28.23,18200,0
+SF_C.US,D,20211102,000000,28.3,28.37,28.02,28.05,9004,0
+SF_C.US,D,20211103,000000,28.05,28.2,27.9902,28.06,13297,0
+SF_C.US,D,20211104,000000,28.1,28.3276,28.1,28.155,8329,0
+SF_C.US,D,20211105,000000,28.22,28.43,28.07,28.43,10167,0
+SF_C.US,D,20211108,000000,28.3,28.4657,28.08,28.2,9921,0
+SF_C.US,D,20211109,000000,28.11,28.21,27.96,28.1,20517,0
+SF_C.US,D,20211110,000000,28.17,28.17,27.73,27.73,4983,0
+SF_C.US,D,20211111,000000,27.88,27.99,27.69,27.7,5441,0
+SF_C.US,D,20211112,000000,28.06,28.06,27.61,27.64,19069,0
+SF_C.US,D,20211115,000000,27.87,27.87,27.595,27.595,3713,0
+SF_C.US,D,20211116,000000,27.69,27.6948,27.249,27.39,30139,0
+SF_C.US,D,20211117,000000,27.54,27.54,27.24,27.42,23286,0
+SF_C.US,D,20211118,000000,27.45,27.45,27.24,27.24,8776,0
+SF_C.US,D,20211119,000000,27.31,27.3599,27.24,27.336,8030,0
+SF_C.US,D,20211122,000000,27.33,27.63,27.33,27.54,23297,0
+SF_C.US,D,20211123,000000,27.56,27.56,27.26,27.3817,4350,0
+SF_C.US,D,20211124,000000,27.39,27.53,27.26,27.43,9884,0
+SF_C.US,D,20211126,000000,27.29,27.29,27.12,27.1267,4414,0
+SF_C.US,D,20211129,000000,27.41,27.515,27.2501,27.3,24680,0
+SF_C.US,D,20211130,000000,26.91,27.15,26.76,26.84,23148,0
+SF_C.US,D,20211201,000000,27.02,27.1999,26.94,27.03,16477,0
+SF_C.US,D,20211202,000000,26.94,27.1,26.94,27.06,5415,0
+SF_C.US,D,20211203,000000,27.14,27.1579,26.9,26.9274,5834,0
+SF_C.US,D,20211206,000000,26.94,27.1974,26.91,26.91,12429,0
+SF_C.US,D,20211207,000000,27,27.1704,26.89,26.98,30025,0
+SF_C.US,D,20211208,000000,27.05,27.05,26.86,27.02,13055,0
+SF_C.US,D,20211209,000000,27.02,27.025,26.96,27.02,7505,0
+SF_C.US,D,20211210,000000,27.05,27.05,26.87,26.88,13436,0
+SF_C.US,D,20211213,000000,26.98,27,26.74,26.87,5759,0
+SF_C.US,D,20211214,000000,26.93,26.94,26.72,26.82,4506,0
+SF_C.US,D,20211215,000000,26.99,27,26.79,26.9,26682,0
+SF_C.US,D,20211216,000000,26.82,27.14,26.82,27.14,17223,0
+SF_C.US,D,20211217,000000,26.93,27.1783,26.9001,27.05,14578,0
+SF_C.US,D,20211220,000000,27.07,27.07,26.9851,26.9851,12086,0
+SF_C.US,D,20211221,000000,27.09,27.1599,26.9,26.98,21779,0
+SF_C.US,D,20211222,000000,27.02,27.15,27.02,27.1,6386,0
+SF_C.US,D,20211223,000000,27.32,27.4,27.01,27.01,3481,0
+SF_C.US,D,20211227,000000,27.05,27.07,26.75,26.81,51675,0
+SF_C.US,D,20211228,000000,26.82,26.91,26.79,26.91,15177,0
+SF_C.US,D,20211229,000000,26.84,26.95,26.84,26.95,9026,0
+SF_C.US,D,20211230,000000,26.97,27.05,26.865,27.05,9952,0
+SF_C.US,D,20211231,000000,27.07,27.13,27,27.13,5290,0
+SF_C.US,D,20220103,000000,27.15,27.15,26.92,27.06,8459,0
+SF_C.US,D,20220104,000000,27.11,27.11,26.71,26.9,15707,0
+SF_C.US,D,20220105,000000,26.9,26.95,26.69,26.7,16923,0
+SF_C.US,D,20220106,000000,26.99,26.99,26.56,26.911,13217,0
+SF_C.US,D,20220107,000000,26.95,26.97,26.7704,26.97,13549,0
+SF_C.US,D,20220110,000000,26.76,27.06,26.72,27.06,11833,0
+SF_C.US,D,20220111,000000,27.11,27.1942,26.75,27.07,22579,0
+SF_C.US,D,20220112,000000,26.98,27.0519,26.89,26.94,9148,0
+SF_C.US,D,20220113,000000,26.88,27.02,26.8701,27.01,6632,0
+SF_C.US,D,20220114,000000,26.92,26.97,26.79,26.79,12657,0
+SF_C.US,D,20220118,000000,26.64,26.84,26.51,26.72,16138,0
+SF_C.US,D,20220119,000000,26.61,26.6997,26.52,26.58,10086,0
+SF_C.US,D,20220120,000000,26.67,26.7091,26.53,26.6,10111,0
+SF_C.US,D,20220121,000000,26.59,26.69,26.51,26.6899,7038,0
+SF_C.US,D,20220124,000000,26.65,26.65,26.23,26.56,19679,0
+SF_C.US,D,20220125,000000,26.42,26.59,26.42,26.49,12055,0
+SF_C.US,D,20220126,000000,26.45,26.55,26.0312,26.13,13186,0
+SF_C.US,D,20220127,000000,26.24,26.415,25.64,25.75,21465,0
+SF_C.US,D,20220128,000000,25.81,26.01,25.64,25.71,29687,0
+SF_C.US,D,20220131,000000,25.84,26.08,25.81,25.86,14698,0
+SF_C.US,D,20220201,000000,25.99,26.22,25.88,26.22,12593,0
+SF_C.US,D,20220202,000000,26.22,26.26,25.8157,25.89,16893,0
+SF_C.US,D,20220203,000000,25.66,25.9068,25.49,25.86,26782,0
+SF_C.US,D,20220204,000000,25.73,25.99,25.6,25.8799,21680,0
+SF_C.US,D,20220207,000000,25.75,26.051,25.74,26.04,30360,0
+SF_C.US,D,20220208,000000,26,26,25.4501,25.79,42647,0
+SF_C.US,D,20220209,000000,25.79,26,25.7,25.75,21832,0
+SF_C.US,D,20220210,000000,25.7,25.75,25.5,25.579,34324,0
+SF_C.US,D,20220211,000000,25.74,26.11,25.5601,25.5601,34316,0
+SF_C.US,D,20220214,000000,25.59,25.8788,25.43,25.49,18191,0
+SF_C.US,D,20220215,000000,25.5,25.9163,25.4,25.75,16411,0
+SF_C.US,D,20220216,000000,25.77,25.82,25.62,25.82,7958,0
+SF_C.US,D,20220217,000000,25.94,26.33,25.62,26.02,28097,0
+SF_C.US,D,20220218,000000,25.83,26.28,25.79,25.9,37304,0
+SF_C.US,D,20220222,000000,25.96,25.96,25.48,25.55,50560,0
+SF_C.US,D,20220223,000000,25.65,25.65,25.29,25.38,44139,0
+SF_C.US,D,20220224,000000,25.29,25.49,25,25.4481,22368,0
+SF_C.US,D,20220225,000000,25.63,25.9723,25.59,25.9,34817,0
+SF_C.US,D,20220228,000000,25.52,25.8,25.5,25.63,19315,0
+SF_C.US,D,20220301,000000,25.74,25.93,25.72,25.77,13262,0
+SF_C.US,D,20220302,000000,25.79,25.8,25.59,25.79,12211,0
+SF_C.US,D,20220303,000000,25.83,25.87,25.5,25.5,10609,0
+SF_C.US,D,20220304,000000,25.59,25.59,25.35,25.37,14701,0
+SF_C.US,D,20220307,000000,25.27,25.4,25.09,25.35,26558,0
+SF_C.US,D,20220308,000000,25.35,25.45,25.135,25.43,19407,0
+SF_C.US,D,20220309,000000,25.54,25.6,25.3301,25.4811,30009,0
+SF_C.US,D,20220310,000000,25.34,25.5399,25.23,25.24,7553,0
+SF_C.US,D,20220311,000000,25.3,25.36,25.1111,25.24,20541,0
+SF_C.US,D,20220314,000000,25.1,25.1,24.65,24.795,13989,0
+SF_C.US,D,20220315,000000,25.09,25.2022,24.9287,25.15,21094,0
+SF_C.US,D,20220316,000000,25.19,25.38,25.1515,25.27,14526,0
+SF_C.US,D,20220317,000000,25.38,25.81,25.38,25.79,17452,0
+SF_C.US,D,20220318,000000,25.75,25.98,25.75,25.9595,11266,0
+SF_C.US,D,20220321,000000,25.97,26.09,25.6,25.75,24434,0
+SF_C.US,D,20220322,000000,25.75,26.0091,25.63,25.63,12930,0
+SF_C.US,D,20220323,000000,25.78,25.78,25.6001,25.73,5835,0
+SF_C.US,D,20220324,000000,25.79,26.03,25.646,25.78,4859,0
+SF_C.US,D,20220325,000000,25.94,25.94,25.18,25.18,14971,0
+SF_C.US,D,20220328,000000,25.24,25.4449,25.15,25.35,12230,0
+SF_C.US,D,20220329,000000,25.5,25.72,25.34,25.72,11350,0
+SF_C.US,D,20220330,000000,25.56,25.91,25.56,25.8,11719,0
+SF_C.US,D,20220331,000000,25.8,26.03,25.64,26.03,12155,0
+SF_C.US,D,20220401,000000,25.99,25.9973,25.54,25.9973,4317,0
+SF_C.US,D,20220404,000000,25.9,25.994,25.7611,25.96,18767,0
+SF_C.US,D,20220405,000000,25.95,25.9536,25.5,25.5,12063,0
+SF_C.US,D,20220406,000000,25.5,25.7553,25.4,25.5,30172,0
+SF_C.US,D,20220407,000000,25.59,25.81,25.5095,25.65,15961,0
+SF_C.US,D,20220408,000000,25.65,25.65,25.5,25.5,8483,0
+SF_C.US,D,20220411,000000,25.5,25.527,25.31,25.37,22779,0
+SF_C.US,D,20220412,000000,25.5,25.5,25.25,25.3094,12094,0
+SF_C.US,D,20220413,000000,25.49,25.49,25.23,25.25,17452,0
+SF_C.US,D,20220414,000000,25.35,25.41,25.25,25.35,27229,0
+SF_C.US,D,20220418,000000,25.35,25.4,25.35,25.35,18007,0
+SF_C.US,D,20220419,000000,25.26,25.33,25.2,25.3,23024,0
+SF_C.US,D,20220420,000000,25.35,25.37,25.3,25.3517,14384,0
+SF_C.US,D,20220421,000000,25.39,25.39,25.15,25.15,14148,0
+SF_C.US,D,20220422,000000,25.26,25.29,24.795,25.1524,20718,0
+SF_C.US,D,20220425,000000,25.2,25.2,24.76,24.83,25054,0
+SF_C.US,D,20220426,000000,24.9,24.9775,24.68,24.71,30905,0
+SF_C.US,D,20220427,000000,24.8,24.8,24.46,24.6962,24213,0
+SF_C.US,D,20220428,000000,24.75,25.02,24.4762,24.995,28514,0
+SF_C.US,D,20220429,000000,25,25.14,24.6758,25.14,51431,0
+SF_C.US,D,20220502,000000,25.09,25.09,24.58,24.799,18827,0
+SF_C.US,D,20220503,000000,24.97,24.9758,24.6651,24.6825,25938,0
+SF_C.US,D,20220504,000000,24.79,25.3204,24.75,25.19,25400,0
+SF_C.US,D,20220505,000000,25.18,25.18,24.8,24.85,13734,0
+SF_C.US,D,20220506,000000,24.89,24.89,24.42,24.51,26233,0
+SF_C.US,D,20220509,000000,24.6,24.81,24.28,24.34,27693,0
+SF_C.US,D,20220510,000000,24.79,24.79,24.22,24.22,19400,0
+SF_C.US,D,20220511,000000,24.25,24.364,24.09,24.255,17042,0
+SF_C.US,D,20220512,000000,24.35,24.41,24.1521,24.21,22206,0
+SF_C.US,D,20220513,000000,24.25,24.72,24.1501,24.47,23827,0
+SF_C.US,D,20220516,000000,24.47,24.7,24.4201,24.47,15948,0
+SF_C.US,D,20220517,000000,24.66,24.72,24.5,24.5,12831,0
+SF_C.US,D,20220518,000000,24.55,24.62,24.1705,24.53,25126,0
+SF_C.US,D,20220519,000000,24.36,24.63,24.36,24.55,30082,0
+SF_C.US,D,20220520,000000,24.7,24.7199,24.4,24.53,12719,0
+SF_C.US,D,20220523,000000,24.41,24.6676,24.352,24.53,14834,0
+SF_C.US,D,20220524,000000,24.59,24.75,24.59,24.73,13308,0
+SF_C.US,D,20220525,000000,24.87,25.2262,24.8078,24.81,35624,0
+SF_C.US,D,20220526,000000,24.95,25.05,24.8417,24.972,24143,0
+SF_C.US,D,20220527,000000,24.97,25.29,24.97,25.29,16057,0
+SF_C.US,D,20220531,000000,25.07,25.1371,24.74,25.03,50581,0
+SF_C.US,D,20220601,000000,25.09,25.22,24.86,25.14,15997,0
+SF_C.US,D,20220602,000000,25.15,25.18,25.02,25.03,12708,0
+SF_C.US,D,20220603,000000,25.04,25.07,24.85,24.9881,12868,0
+SF_C.US,D,20220606,000000,24.9,25.2302,24.9,25.2,17846,0
+SF_C.US,D,20220607,000000,24.95,25.28,24.95,25.15,16829,0
+SF_C.US,D,20220608,000000,25.21,25.235,24.97,25.07,8783,0
+SF_C.US,D,20220609,000000,25.11,25.2599,24.965,24.965,11406,0
+SF_C.US,D,20220610,000000,24.9,24.9,24.5,24.5162,30124,0
+SF_C.US,D,20220613,000000,24.4,24.4,23.44,23.8,38186,0
+SF_C.US,D,20220614,000000,23.91,23.91,23.5029,23.79,12203,0
+SF_C.US,D,20220615,000000,24.08,24.33,23.88,24.01,21384,0
+SF_C.US,D,20220616,000000,23.95,24.2099,23.56,23.67,15900,0
+SF_C.US,D,20220617,000000,23.79,24.43,23.79,24.39,18481,0
+SF_C.US,D,20220621,000000,24.4528,24.73,24.26,24.35,20880,0
+SF_C.US,D,20220622,000000,24.25,24.85,24.25,24.84,15754,0
+SF_C.US,D,20220623,000000,24.92,25.1,24.92,25,17216,0
+SF_C.US,D,20220624,000000,25.09,25.09,24.7523,24.93,17271,0
+SF_C.US,D,20220627,000000,25.02,25.03,24.75,24.83,8161,0
+SF_C.US,D,20220628,000000,24.92,24.92,24.699,24.699,5896,0
+SF_C.US,D,20220629,000000,24.81,24.8756,24.55,24.8756,3743,0
+SF_C.US,D,20220630,000000,24.9,25.24,24.7,25.06,20354,0
+SF_C.US,D,20220701,000000,25.18,25.5,24.93,25.18,5240,0
+SF_C.US,D,20220705,000000,25.07,25.1199,24.93,25.0441,10698,0
+SF_C.US,D,20220706,000000,25.31,25.35,25.02,25.025,7295,0
+SF_C.US,D,20220707,000000,25.17,25.17,24.54,24.62,26522,0
+SF_C.US,D,20220708,000000,24.6,24.9299,24.6,24.85,4254,0
+SF_C.US,D,20220711,000000,24.96,25.3,24.61,24.85,11231,0
+SF_C.US,D,20220712,000000,24.95,25.25,24.95,25.05,13269,0
+SF_C.US,D,20220713,000000,24.91,25.21,24.71,24.71,9150,0
+SF_C.US,D,20220714,000000,24.91,25.19,24.6,24.92,16061,0
+SF_C.US,D,20220715,000000,24.89,25.22,24.89,24.9608,6264,0
+SF_C.US,D,20220718,000000,25.13,25.22,24.9,25.22,7824,0
+SF_C.US,D,20220719,000000,25.24,25.63,25.1001,25.5262,15467,0
+SF_C.US,D,20220720,000000,25.54,25.54,25.21,25.44,4070,0
+SF_C.US,D,20220721,000000,25.45,25.58,25.3682,25.58,5582,0
+SF_C.US,D,20220722,000000,25.68,25.81,25.33,25.73,8659,0
+SF_C.US,D,20220725,000000,25.74,25.75,25.3485,25.74,7084,0
+SF_C.US,D,20220726,000000,25.66,25.79,25.2801,25.35,22495,0
+SF_C.US,D,20220727,000000,25.44,25.51,25.0888,25.15,26411,0
+SF_C.US,D,20220728,000000,25.11,25.14,24.76,25.04,38413,0
+SF_C.US,D,20220729,000000,25.09,25.65,25,25.65,30976,0
+SF_C.US,D,20220801,000000,25.71,27.0235,25.2647,25.8,9345,0
+SF_C.US,D,20220802,000000,25.77,26.67,25.75,26.38,28319,0
+SF_C.US,D,20220803,000000,26.54,27.31,26.26,27.03,11773,0
+SF_C.US,D,20220804,000000,26.9,27,26.12,27,17870,0
+SF_C.US,D,20220805,000000,26.85,26.9,26.57,26.78,9998,0
+SF_C.US,D,20220808,000000,26.72,26.72,26.55,26.63,5913,0
+SF_C.US,D,20220809,000000,26.69,26.69,26.11,26.18,5801,0
+SF_C.US,D,20220810,000000,26.49,26.5,26.34,26.49,5807,0
+SF_C.US,D,20220811,000000,26.49,26.49,26.09,26.376,10413,0
+SF_C.US,D,20220812,000000,26.39,26.39,26.03,26.2116,9520,0
+SF_C.US,D,20220815,000000,26.11,26.2,25.99,26,7667,0
+SF_C.US,D,20220816,000000,25.93,26.0909,25.75,25.81,6259,0
+SF_C.US,D,20220817,000000,25.75,25.75,25.23,25.2923,10435,0
+SF_C.US,D,20220818,000000,25.21,25.4831,25.19,25.42,4421,0
+SF_C.US,D,20220819,000000,25.11,25.31,24.91,25.28,11676,0
+SF_C.US,D,20220822,000000,25.28,25.28,24.99,24.99,7470,0
+SF_C.US,D,20220823,000000,25.09,25.14,24.005,24.43,26409,0
+SF_C.US,D,20220824,000000,24.52,24.79,24.35,24.79,32360,0
+SF_C.US,D,20220825,000000,24.85,25.16,24.715,25.1,11251,0
+SF_C.US,D,20220826,000000,25.17,25.17,24.8266,24.88,7381,0
+SF_C.US,D,20220829,000000,24.97,25.14,24.79,24.86,11062,0
+SF_C.US,D,20220830,000000,24.81,25.14,24.81,25.06,7095,0
+SF_C.US,D,20220831,000000,24.74,25.05,24.69,24.69,23541,0
+SF_C.US,D,20220901,000000,24.75,25.49,24.75,24.94,7653,0
+SF_C.US,D,20220902,000000,24.83,25.3461,24.7754,25,4272,0
+SF_C.US,D,20220906,000000,25.01,25.2972,24.41,24.8,41722,0
+SF_C.US,D,20220907,000000,24.57,25,24.45,24.9037,6671,0
+SF_C.US,D,20220908,000000,24.76,25.129,24.22,24.23,20093,0
+SF_C.US,D,20220909,000000,24.32,24.69,24.32,24.65,13091,0
+SF_C.US,D,20220912,000000,24.81,25.051,24.58,24.89,16461,0
+SF_C.US,D,20220913,000000,24.65,25.05,24.53,25.05,13024,0
+SF_C.US,D,20220914,000000,24.9,25.09,24.6916,24.9,12348,0
+SF_C.US,D,20220915,000000,24.98,25.13,24.78,25.01,13170,0
+SF_C.US,D,20220916,000000,24.89,25.11,24.83,25.1,6776,0
+SF_C.US,D,20220919,000000,24.87,24.95,24.78,24.9,8384,0
+SF_C.US,D,20220920,000000,24.77,25.18,24.6201,24.96,18556,0
+SF_C.US,D,20220921,000000,25.09,25.09,24.83,25,11357,0
+SF_C.US,D,20220922,000000,24.75,25,24.69,24.7854,9470,0
+SF_C.US,D,20220923,000000,24.79,24.89,24.5182,24.84,15533,0
+SF_C.US,D,20220926,000000,24.65,24.66,24.3,24.48,22549,0
+SF_C.US,D,20220927,000000,24.45,24.93,24.2613,24.74,18017,0
+SF_C.US,D,20220928,000000,24.6,25.38,24.5,25.17,21472,0
+SF_C.US,D,20220929,000000,24.94,25.13,24.42,25.11,16349,0
+SF_C.US,D,20220930,000000,24.88,25.031,23.84,23.84,36824,0
+SF_C.US,D,20221003,000000,23.96,24.4637,23.89,23.9,15255,0
+SF_C.US,D,20221004,000000,23.91,24.3,23.85,23.87,8520,0
+SF_C.US,D,20221005,000000,23.9,24.17,23.67,23.94,11885,0
+SF_C.US,D,20221006,000000,23.93,24.17,23.93,24,19388,0
+SF_C.US,D,20221007,000000,24.09,24.09,23.775,24.01,12390,0
+SF_C.US,D,20221010,000000,23.84,23.9,23.5,23.5,13541,0
+SF_C.US,D,20221011,000000,23.49,23.635,23.15,23.2,6764,0
+SF_C.US,D,20221012,000000,23.25,23.37,23,23.12,22947,0
+SF_C.US,D,20221013,000000,22.99,23,21.95,22.997,18784,0
+SF_C.US,D,20221014,000000,22.8,23,22.52,22.7,9480,0
+SF_C.US,D,20221017,000000,22.93,23.39,22.55,23.27,23485,0
+SF_C.US,D,20221018,000000,23.4,23.8,22.99,23,13604,0
+SF_C.US,D,20221019,000000,23.1,23.36,22.55,22.59,19433,0
+SF_C.US,D,20221020,000000,22.52,22.7,22.09,22.2,16118,0
+SF_C.US,D,20221021,000000,21.9,22.2,21.52,21.52,19186,0
+SF_C.US,D,20221024,000000,21.8,22.2981,21.36,21.44,21124,0
+SF_C.US,D,20221025,000000,21.85,21.92,21.53,21.84,19095,0
+SF_C.US,D,20221026,000000,21.96,22.08,21.68,22.03,17211,0
+SF_C.US,D,20221027,000000,21.82,22.38,21.73,22.25,20502,0
+SF_C.US,D,20221028,000000,22.27,22.61,21.97,22.1505,24260,0
+SF_C.US,D,20221031,000000,22.08,22.5,22.06,22.37,41046,0
+SF_C.US,D,20221101,000000,22.5,23.3,22.2001,23.05,34233,0
+SF_C.US,D,20221102,000000,23.16,24,22.39,23.14,23250,0
+SF_C.US,D,20221103,000000,22.94,23.25,22.0447,22.43,46979,0
+SF_C.US,D,20221104,000000,22.38,22.38,21.83,22.13,16769,0
+SF_C.US,D,20221107,000000,22.03,22.35,21.85,22.34,12388,0
+SF_C.US,D,20221108,000000,22.34,22.84,22.34,22.84,13704,0
+SF_C.US,D,20221109,000000,22.84,22.99,22.65,22.93,14927,0
+SF_C.US,D,20221110,000000,23.31,24.15,23.1735,24.15,34379,0
+SF_C.US,D,20221111,000000,24.1,24.64,24.02,24.485,5660,0
+SF_C.US,D,20221114,000000,24.07,24.59,23.83,24.04,25279,0
+SF_C.US,D,20221115,000000,24.25,24.42,23.704,23.9021,13213,0
+SF_C.US,D,20221116,000000,24,24.4313,23.68,24.1781,15983,0
+SF_C.US,D,20221117,000000,23.73,24.04,23.52,23.57,33032,0
+SF_C.US,D,20221118,000000,23.57,23.92,23.54,23.64,17870,0
+SF_C.US,D,20221121,000000,23.83,23.8778,23.5301,23.5779,19952,0
+SF_C.US,D,20221122,000000,23.53,23.77,23.53,23.57,13342,0
+SF_C.US,D,20221123,000000,23.67,24.01,23.6676,24.01,8191,0
+SF_C.US,D,20221125,000000,23.98,24.05,23.62,24,3004,0
+SF_C.US,D,20221128,000000,24,24.18,23.73,24.12,16666,0
+SF_C.US,D,20221129,000000,24.02,24.27,24.02,24.2475,21840,0
+SF_C.US,D,20221130,000000,23.98,24.85,23.83,24.85,33716,0
+SF_C.US,D,20221201,000000,24.73,25.21,24.3249,24.74,5934,0
+SF_C.US,D,20221202,000000,24.57,24.94,24.5,24.5,12245,0
+SF_C.US,D,20221205,000000,24.45,24.75,24.13,24.22,29746,0
+SF_C.US,D,20221206,000000,24.52,24.6914,24.1,24.16,15113,0
+SF_C.US,D,20221207,000000,24.28,24.5,24.03,24.1,24225,0
+SF_C.US,D,20221208,000000,24.25,24.48,23.92,24.18,13780,0
+SF_C.US,D,20221209,000000,24.17,24.25,23.7847,24.05,21962,0
+SF_C.US,D,20221212,000000,24.19,24.4405,24,24,14483,0
+SF_C.US,D,20221213,000000,24.26,24.4999,24.01,24.1,27664,0
+SF_C.US,D,20221214,000000,24.09,24.5,24.09,24.5,15065,0
+SF_C.US,D,20221215,000000,24.48,24.8,24.315,24.7,28084,0
+SF_C.US,D,20221216,000000,24.55,24.72,24.17,24.6,25733,0
+SF_C.US,D,20221219,000000,24.69,24.79,24.3001,24.6,18278,0
+SF_C.US,D,20221220,000000,24.27,24.62,24.2301,24.45,14274,0
+SF_C.US,D,20221221,000000,24.45,24.75,24.19,24.7,19530,0
+SF_C.US,D,20221222,000000,24.66,24.66,23.97,24.18,19251,0
+SF_C.US,D,20221223,000000,24.18,24.64,24.1153,24.2,11499,0
+SF_C.US,D,20221227,000000,23.97,24.2999,23.7501,24.13,19096,0
+SF_C.US,D,20221228,000000,24.13,24.19,23.85,23.87,23683,0
+SF_C.US,D,20221229,000000,24.22,24.22,23.8501,24.06,22593,0
+SF_C.US,D,20221230,000000,23.88,24.0899,23.7,24.02,16866,0
+SF_C.US,D,20230103,000000,23.99,24.8,23.99,24.07,19052,0
+SF_C.US,D,20230104,000000,24.19,24.7599,23.8736,24.35,10821,0
+SF_C.US,D,20230105,000000,24.55,25.17,24.2,25.01,18542,0
+SF_C.US,D,20230106,000000,25,25.21,24.42,25.21,15816,0
+SF_C.US,D,20230109,000000,25.24,25.29,24.76,25.11,18695,0
+SF_C.US,D,20230110,000000,25.17,25.53,24.85,25.32,24266,0
+SF_C.US,D,20230111,000000,25.28,25.71,25.0801,25.2,24525,0
+SF_C.US,D,20230112,000000,25.3,26.09,25.3,26.02,30661,0
+SF_C.US,D,20230113,000000,26.02,26.18,25.65,26.18,20737,0
+SF_C.US,D,20230117,000000,26,26,25.72,25.98,12282,0
+SF_C.US,D,20230118,000000,25.89,25.89,25.005,25.005,41316,0
+SF_C.US,D,20230119,000000,24.93,25.28,24.8,25.25,21043,0
+SF_C.US,D,20230120,000000,25.16,25.25,24.8898,25.15,11125,0
+SF_C.US,D,20230123,000000,25.23,25.36,25.1076,25.31,8776,0
+SF_C.US,D,20230124,000000,25.3,25.3,25,25,15017,0
+SF_C.US,D,20230125,000000,24.86,25.3648,24.86,24.98,18231,0
+SF_C.US,D,20230126,000000,24.92,25.2128,24.83,25,20621,0
+SF_C.US,D,20230127,000000,24.85,24.9983,24.58,24.65,19608,0
+SF_C.US,D,20230130,000000,24.59,25.2483,24.51,25.21,30620,0
+SF_C.US,D,20230131,000000,25.15,25.45,24.95,24.95,49439,0
+SF_C.US,D,20230201,000000,24.83,25.35,24.826,25.35,36028,0
+SF_C.US,D,20230202,000000,25.29,25.6086,25.204,25.35,19779,0
+SF_C.US,D,20230203,000000,25.1,25.4,25,25.06,12280,0
+SF_C.US,D,20230206,000000,24.91,25.055,24.71,25.02,15417,0
+SF_C.US,D,20230207,000000,25.02,25.02,24.72,24.73,19576,0
+SF_C.US,D,20230208,000000,24.87,25.0799,24.87,24.98,10734,0
+SF_C.US,D,20230209,000000,25.1,25.14,24.8865,24.98,16541,0
+SF_C.US,D,20230210,000000,24.85,25.1499,24.83,24.9099,13243,0
+SF_C.US,D,20230213,000000,24.91,25.11,24.7,24.83,36589,0
+SF_C.US,D,20230214,000000,24.89,24.99,24.68,24.99,17326,0
+SF_C.US,D,20230215,000000,24.99,25.08,24.63,24.9,14015,0
+SF_C.US,D,20230216,000000,24.9,24.96,24.665,24.8,23662,0
+SF_C.US,D,20230217,000000,24.66,24.8787,24.32,24.68,25952,0
+SF_C.US,D,20230221,000000,24.68,24.8,24.3,24.36,27856,0
+SF_C.US,D,20230222,000000,24.46,24.8799,24.3814,24.69,22649,0
+SF_C.US,D,20230223,000000,24.8,25.2,24.79,25.17,14293,0
+SF_C.US,D,20230224,000000,25.14,25.14,24.7755,25.125,13467,0
+SF_C.US,D,20230227,000000,25.27,25.29,24.9301,25.1,26711,0
+SF_C.US,D,20230228,000000,24.59,25.17,24.57,25.17,22530,0
+SF_C.US,D,20230301,000000,25.17,25.17,24.72,24.73,9071,0
+SF_C.US,D,20230302,000000,24.57,24.75,24.48,24.5755,9111,0
+SF_C.US,D,20230303,000000,24.75,24.85,24.67,24.8,10300,0
+SF_C.US,D,20230306,000000,24.94,24.96,24.62,24.67,22730,0
+SF_C.US,D,20230307,000000,24.79,24.8,24.44,24.6289,9751,0
+SF_C.US,D,20230308,000000,24.77,24.77,24.4298,24.61,15524,0
+SF_C.US,D,20230309,000000,24.64,24.67,24.14,24.14,19014,0
+SF_C.US,D,20230310,000000,24.32,24.3898,23.85,23.9,32514,0
+SF_C.US,D,20230313,000000,23.69,23.69,22.05,22.59,40580,0
+SF_C.US,D,20230314,000000,23.11,23.6979,22.825,23.25,18187,0
+SF_C.US,D,20230315,000000,23.28,23.5999,22.19,22.19,15609,0
+SF_C.US,D,20230316,000000,22.03,23.74,21.51,23.0116,21592,0
+SF_C.US,D,20230317,000000,23.07,23.07,21.5,21.55,17951,0
+SF_C.US,D,20230320,000000,21.68,22.175,21.29,21.46,14206,0
+SF_C.US,D,20230321,000000,21.7,22.17,21.67,22.1555,19485,0
+SF_C.US,D,20230322,000000,21.95,22.3599,21.95,22.24,21335,0
+SF_C.US,D,20230323,000000,22.3,23.2683,21.3,21.3,15388,0
+SF_C.US,D,20230324,000000,21.58,21.73,20.97,21.52,19000,0
+SF_C.US,D,20230327,000000,21.73,22.62,21.73,22.3722,17437,0
+SF_C.US,D,20230328,000000,22.38,22.97,22.3,22.95,14205,0
+SF_C.US,D,20230329,000000,23.1,23.49,22.86,23.18,22242,0
+SF_C.US,D,20230330,000000,23.42,23.75,23.1,23.3,10806,0
+SF_C.US,D,20230331,000000,23.43,24.05,23.43,24.05,16954,0
+SF_C.US,D,20230403,000000,23.98,24.21,23.6001,23.89,8574,0
+SF_C.US,D,20230404,000000,24.09,24.09,23.3024,23.73,13656,0
+SF_C.US,D,20230405,000000,23.48,23.86,22.77,23.32,11139,0
+SF_C.US,D,20230406,000000,23.44,23.45,22.89,23.39,15738,0
+SF_C.US,D,20230410,000000,23.35,23.766,22.9701,23.5372,10129,0
+SF_C.US,D,20230411,000000,23.57,24.35,23.57,24.09,15438,0
+SF_C.US,D,20230412,000000,24.27,24.44,23.4913,23.79,10340,0
+SF_C.US,D,20230413,000000,23.74,24.11,23.67,24.11,7980,0
+SF_C.US,D,20230414,000000,24.27,24.43,23.92,24.43,14180,0
+SF_C.US,D,20230417,000000,24.28,24.64,24.205,24.36,20630,0
+SF_C.US,D,20230418,000000,24.43,24.65,24.2701,24.45,16145,0
+SF_C.US,D,20230419,000000,24.57,24.62,24.25,24.4078,15905,0
+SF_C.US,D,20230420,000000,24.3,24.62,24.25,24.49,12664,0
+SF_C.US,D,20230421,000000,24.54,24.64,24.2507,24.64,21524,0
+SF_C.US,D,20230424,000000,24.67,24.7,24.4201,24.4201,8406,0
+SF_C.US,D,20230425,000000,24.5,24.55,24,24.09,20471,0
+SF_C.US,D,20230426,000000,24,24.2999,24,24.29,12681,0
+SF_C.US,D,20230427,000000,24.06,24.2899,24,24.06,8799,0
+SF_C.US,D,20230428,000000,24.05,24.31,24.05,24.31,40749,0
+SF_C.US,D,20230501,000000,24.44,24.48,23.79,24.31,17241,0
+SF_C.US,D,20230502,000000,24.03,24.29,23.26,23.4,24729,0
+SF_C.US,D,20230503,000000,23.52,23.6559,22.95,22.95,12092,0
+SF_C.US,D,20230504,000000,22.84,22.84,21.32,21.32,37791,0
+SF_C.US,D,20230505,000000,21.67,22.28,21.67,21.9,17869,0
+SF_C.US,D,20230508,000000,21.95,22.49,21.95,22.1,8019,0
+SF_C.US,D,20230509,000000,22.1,22.3,21.785,22.17,20678,0
+SF_C.US,D,20230510,000000,22.4,23.1299,22.29,22.58,16024,0
+SF_C.US,D,20230511,000000,22.5,22.87,22.31,22.87,13915,0
+SF_C.US,D,20230512,000000,23,23.1753,22.85,23.13,11547,0
+SF_C.US,D,20230515,000000,23.16,23.56,22.94,23.23,13570,0
+SF_C.US,D,20230516,000000,23.21,23.23,22.87,22.99,16249,0
+SF_C.US,D,20230517,000000,22.86,23.4991,22.86,23.4,15494,0
+SF_C.US,D,20230518,000000,23.4,23.4347,23.07,23.09,13109,0
+SF_C.US,D,20230519,000000,23.09,23.65,22.835,23.01,10852,0
+SF_C.US,D,20230522,000000,22.97,23.0699,22.76,22.915,13345,0
+SF_C.US,D,20230523,000000,22.75,23.1,22.75,22.99,9586,0
+SF_C.US,D,20230524,000000,22.8,23.1,22.8,23.01,15640,0
+SF_C.US,D,20230525,000000,23,23.27,23,23.21,14100,0
+SF_C.US,D,20230526,000000,23.25,23.49,23.25,23.39,12580,0
+SF_C.US,D,20230530,000000,23.49,23.75,23.321,23.39,13719,0
+SF_C.US,D,20230531,000000,23.38,23.65,22.93,23.35,39193,0
+SF_C.US,D,20230601,000000,23.5,23.79,23.3054,23.7244,10659,0
+SF_C.US,D,20230602,000000,23.78,24.86,23.65,24.54,19114,0
+SF_C.US,D,20230605,000000,24.28,24.6514,24.1841,24.48,30827,0
+SF_C.US,D,20230606,000000,24.36,24.79,24.36,24.5686,16553,0
+SF_C.US,D,20230607,000000,24.55,24.615,24.41,24.55,10327,0
+SF_C.US,D,20230608,000000,24.6,24.6781,24.38,24.41,14461,0
+SF_C.US,D,20230609,000000,24.65,24.69,24.4401,24.66,7237,0
+SF_C.US,D,20230612,000000,24.67,24.7799,24.06,24.06,14926,0
+SF_C.US,D,20230613,000000,24.1,24.25,24.08,24.19,7193,0
+SF_C.US,D,20230614,000000,24.08,24.1999,24.04,24.12,12639,0
+SF_C.US,D,20230615,000000,24.3,24.3599,23.95,24.15,10842,0
+SF_C.US,D,20230616,000000,24.23,24.23,23.95,23.96,8124,0
+SF_C.US,D,20230620,000000,23.96,24.09,23.68,23.805,17511,0
+SF_C.US,D,20230621,000000,23.51,24.06,23.51,23.98,8248,0
+SF_C.US,D,20230622,000000,23.98,24.15,23.85,23.96,11781,0
+SF_C.US,D,20230623,000000,24.05,24.1,23.73,24,12342,0
+SF_C.US,D,20230626,000000,23.92,24.1806,23.85,24.13,5866,0
+SF_C.US,D,20230627,000000,24.28,24.28,23.7373,24.14,17542,0
+SF_C.US,D,20230628,000000,24.27,24.58,24.145,24.3,14506,0
+SF_C.US,D,20230629,000000,24.23,24.52,24.07,24.35,8190,0
+SF_C.US,D,20230630,000000,24.56,24.6,24.031,24.43,38017,0
+SF_C.US,D,20230703,000000,24.47,24.66,24.3801,24.54,3832,0
+SF_C.US,D,20230705,000000,24.37,24.85,24.37,24.54,15855,0
+SF_C.US,D,20230706,000000,24.16,24.24,24.05,24.22,13661,0
+SF_C.US,D,20230707,000000,24.22,24.37,24.0301,24.07,6129,0
+SF_C.US,D,20230710,000000,24.21,24.41,24.1,24.37,6554,0
+SF_C.US,D,20230711,000000,24.5,24.57,24.23,24.51,8769,0
+SF_C.US,D,20230712,000000,24.56,24.78,24.5,24.7,16236,0
+SF_C.US,D,20230713,000000,24.61,24.86,24.5663,24.73,34610,0
+SF_C.US,D,20230714,000000,24.82,24.82,24.24,24.247,16254,0
+SF_C.US,D,20230717,000000,24.22,24.29,24.1201,24.29,6119,0
+SF_C.US,D,20230718,000000,24.17,24.4,24.0201,24.29,4406,0
+SF_C.US,D,20230719,000000,24.14,24.5599,24.08,24.31,21258,0
+SF_C.US,D,20230720,000000,24.25,24.49,24.01,24.01,28595,0
+SF_C.US,D,20230721,000000,24.01,24.35,24.01,24.21,6977,0
+SF_C.US,D,20230724,000000,24.38,24.406,24.0001,24.07,9927,0
+SF_C.US,D,20230725,000000,24.33,24.4084,23.8801,24.0663,12616,0
+SF_C.US,D,20230726,000000,24.22,24.22,23.9266,24.11,19206,0
+SF_C.US,D,20230727,000000,24.16,24.4899,23.78,23.88,13756,0
+SF_C.US,D,20230728,000000,23.8,24.08,23.63,23.68,23318,0
+SF_C.US,D,20230731,000000,24.04,24.23,23.7,24.23,22007,0
+SF_C.US,D,20230801,000000,24.2,24.34,23.94,24.18,9247,0
+SF_C.US,D,20230802,000000,23.98,24.1299,23.8314,24.05,7234,0
+SF_C.US,D,20230803,000000,23.98,23.98,23.6,23.6,17414,0
+SF_C.US,D,20230804,000000,24.1,24.1799,23.625,23.7848,6325,0
+SF_C.US,D,20230807,000000,23.69,24.11,23.66,23.77,9955,0
+SF_C.US,D,20230808,000000,23.66,23.7899,23.57,23.68,8451,0
+SF_C.US,D,20230809,000000,23.62,23.78,23.51,23.76,5020,0
+SF_C.US,D,20230810,000000,23.92,23.92,23.51,23.7283,6762,0
+SF_C.US,D,20230811,000000,23.52,23.7799,23.49,23.7361,15464,0
+SF_C.US,D,20230814,000000,23.7,23.7,23.49,23.54,26492,0
+SF_C.US,D,20230815,000000,23.49,23.6887,23.28,23.28,14915,0
+SF_C.US,D,20230816,000000,23.17,23.46,23.02,23.3,26199,0
+SF_C.US,D,20230817,000000,23.42,23.42,23.06,23.21,14084,0
+SF_C.US,D,20230818,000000,23.08,23.45,23.08,23.2,9238,0
+SF_C.US,D,20230821,000000,23.24,23.3407,23.05,23.06,11205,0
+SF_C.US,D,20230822,000000,23.05,23.28,23.03,23.15,17955,0
+SF_C.US,D,20230823,000000,23.2,23.555,23.2,23.52,13678,0
+SF_C.US,D,20230824,000000,23.64,23.7499,23.33,23.38,14781,0
+SF_C.US,D,20230825,000000,23.55,23.7865,23.21,23.6,7852,0
+SF_C.US,D,20230828,000000,23.75,23.98,23.71,23.74,13313,0
+SF_C.US,D,20230829,000000,24.03,24.24,23.68,24.05,9376,0
+SF_C.US,D,20230830,000000,24.23,24.23,24,24.18,6551,0
+SF_C.US,D,20230831,000000,23.68,24.46,23.6301,24.25,18494,0
+SF_C.US,D,20230901,000000,24.06,24.262,24.01,24.03,5163,0
+SF_C.US,D,20230905,000000,24.03,24.15,23.7201,23.85,10037,0
+SF_C.US,D,20230906,000000,23.9,24.101,23.75,23.7501,10817,0
+SF_C.US,D,20230907,000000,23.79,24.1399,23.7801,23.8216,6812,0
+SF_C.US,D,20230908,000000,24.03,24.1416,23.85,23.96,11961,0
+SF_C.US,D,20230911,000000,24,24.03,23.86,23.95,6082,0
+SF_C.US,D,20230912,000000,23.97,24.0399,23.66,23.747,8627,0
+SF_C.US,D,20230913,000000,23.9,23.9499,23.7,23.7,5633,0
+SF_C.US,D,20230914,000000,23.7,24.03,23.7,24.02,9174,0
+SF_C.US,D,20230915,000000,23.97,24.02,23.54,23.82,39391,0
+SF_C.US,D,20230918,000000,23.71,24.07,23.71,23.99,12696,0
+SF_C.US,D,20230919,000000,23.84,24.5,23.75,24.38,27976,0
+SF_C.US,D,20230920,000000,24.38,24.6199,24.33,24.35,13513,0
+SF_C.US,D,20230921,000000,24.18,24.3859,23.81,24.08,22254,0
+SF_C.US,D,20230922,000000,24.18,24.4363,24.05,24.19,13741,0
+SF_C.US,D,20230925,000000,23.97,24.33,23.97,24.19,19080,0
+SF_C.US,D,20230926,000000,24.06,24.2899,23.92,24.01,35589,0
+SF_C.US,D,20230927,000000,24,24.17,23.8658,24.12,15025,0
+SF_C.US,D,20230928,000000,23.93,24.32,23.88,24.32,9203,0
+SF_C.US,D,20230929,000000,24.22,24.48,24.1914,24.25,32337,0
+SF_C.US,D,20231002,000000,24.09,24.09,23.81,23.8899,16415,0
+SF_C.US,D,20231003,000000,23.76,23.76,23,23.05,27575,0
+SF_C.US,D,20231004,000000,23.09,23.5192,22.76,22.77,15127,0
+SF_C.US,D,20231005,000000,22.75,23.0328,22.75,22.77,12656,0
+SF_C.US,D,20231006,000000,22.57,22.73,22.47,22.66,10062,0
+SF_C.US,D,20231009,000000,22.53,22.84,22.49,22.83,21560,0
+SF_C.US,D,20231010,000000,22.85,23.0199,22.74,22.85,13710,0
+SF_C.US,D,20231011,000000,23,23.12,22.76,22.78,25787,0
+SF_C.US,D,20231012,000000,22.78,23.0009,22.53,22.72,12553,0
+SF_C.US,D,20231013,000000,22.82,22.97,22.58,22.59,14085,0
+SF_C.US,D,20231016,000000,22.4947,22.8363,22.4947,22.65,16005,0
+SF_C.US,D,20231017,000000,22.47,22.56,22.28,22.54,16963,0
+SF_C.US,D,20231018,000000,22.47,22.47,22.05,22.29,12102,0
+SF_C.US,D,20231019,000000,22.17,22.4488,22.07,22.1179,11136,0
+SF_C.US,D,20231020,000000,22.17,22.39,21.8,22.08,13740,0
+SF_C.US,D,20231023,000000,21.98,22.5,21.98,22.33,13540,0
+SF_C.US,D,20231024,000000,22.4,22.73,22.28,22.73,22050,0
+SF_C.US,D,20231025,000000,22.49,22.62,22.22,22.23,14630,0
+SF_C.US,D,20231026,000000,22.23,22.52,21.83,21.87,21001,0
+SF_C.US,D,20231027,000000,21.9,22.0942,21.37,21.58,13620,0
+SF_C.US,D,20231030,000000,21.72,21.95,21.3801,21.5,14564,0
+SF_C.US,D,20231031,000000,21.69,21.81,21.2701,21.68,15258,0
+SF_C.US,D,20231101,000000,21.81,22.39,21.81,22.35,14565,0
+SF_C.US,D,20231102,000000,22.51,23.36,22.51,23.34,14561,0
+SF_C.US,D,20231103,000000,23.56,23.99,23.56,23.99,6892,0
+SF_C.US,D,20231106,000000,24,24,23.3267,23.46,10764,0
+SF_C.US,D,20231107,000000,23.45,23.9,23.39,23.44,8870,0
+SF_C.US,D,20231108,000000,23.52,23.6899,23.4199,23.54,13928,0
+SF_C.US,D,20231109,000000,23.62,23.7115,22.9901,23.1,14345,0
+SF_C.US,D,20231110,000000,23.33,23.35,23.05,23.05,7250,0
+SF_C.US,D,20231113,000000,23.15,23.69,22.947,23.59,15368,0
+SF_C.US,D,20231114,000000,23.97,24.18,23.96,24.14,12789,0
+SF_C.US,D,20231115,000000,24.02,24.26,23.46,23.99,24522,0
+SF_C.US,D,20231116,000000,24,24.2838,23.7,24.08,17611,0
+SF_C.US,D,20231117,000000,24.03,24.31,23.91,23.93,22853,0
+SF_C.US,D,20231120,000000,24.14,24.3199,23.99,23.99,7062,0
+SF_C.US,D,20231121,000000,24.15,24.28,23.79,23.8,4413,0
+SF_C.US,D,20231122,000000,24,24.2799,23.26,23.31,12516,0
+SF_C.US,D,20231124,000000,23.4,23.56,23.23,23.23,6936,0
+SF_C.US,D,20231127,000000,23.21,23.495,23.0737,23.35,15213,0
+SF_C.US,D,20231128,000000,23.48,23.63,23.2001,23.63,10953,0
+SF_C.US,D,20231129,000000,23.52,23.9297,23.51,23.67,15490,0
+SF_C.US,D,20231130,000000,23.52,24.53,23.17,24.12,78485,0
+SF_C.US,D,20231201,000000,24.12,24.46,24.0421,24.36,14726,0
+SF_C.US,D,20231204,000000,24.28,24.4399,24.03,24.1,28772,0
+SF_C.US,D,20231205,000000,24.11,24.56,23.99,23.99,13067,0
+SF_C.US,D,20231206,000000,24.05,24.5899,24.0001,24.28,14201,0
+SF_C.US,D,20231207,000000,24.1,24.6025,24.1,24.1701,15620,0
+SF_C.US,D,20231208,000000,24.17,24.545,23.79,23.97,15782,0
+SF_C.US,D,20231211,000000,24.05,24.3699,23.65,23.7175,15178,0
+SF_C.US,D,20231212,000000,23.62,23.99,23.5938,23.98,13623,0
+SF_C.US,D,20231213,000000,24.05,24.47,23.75,24.44,19584,0
+SF_C.US,D,20231214,000000,24.35,24.77,24.305,24.74,11573,0
+SF_C.US,D,20231215,000000,24.74,25,24.74,24.95,26421,0
+SF_C.US,D,20231218,000000,24.84,24.84,24.52,24.62,13474,0
+SF_C.US,D,20231219,000000,24.51,24.84,24.51,24.84,9390,0
+SF_C.US,D,20231220,000000,24.82,24.84,24.58,24.58,14623,0
+SF_C.US,D,20231221,000000,24.65,24.65,24.41,24.6,20660,0
+SF_C.US,D,20231222,000000,24.65,24.8,24.4124,24.55,14151,0
+SF_C.US,D,20231226,000000,24.67,24.83,24.5814,24.68,9335,0
+SF_C.US,D,20231227,000000,24.79,24.93,24.4934,24.83,18314,0
+SF_C.US,D,20231228,000000,24.65,24.96,24.65,24.93,24129,0
+SF_C.US,D,20231229,000000,24.87,25.2,24.87,25.13,61441,0
+SF_C.US,D,20240102,000000,25.07,25.08,24.96,24.96,11749,0
+SF_C.US,D,20240103,000000,24.99,25.12,24.78,24.9,15526,0
+SF_C.US,D,20240104,000000,24.94,24.94,24.65,24.76,9890,0
+SF_C.US,D,20240105,000000,24.68,24.84,24.68,24.75,5769,0
+SF_C.US,D,20240108,000000,24.75,24.97,24.75,24.94,10220,0
+SF_C.US,D,20240109,000000,24.78,25.04,24.78,24.85,10830,0
+SF_C.US,D,20240110,000000,24.83,25.09,24.76,25.04,38104,0
+SF_C.US,D,20240111,000000,25,25.15,24.8201,25.02,9801,0
+SF_C.US,D,20240112,000000,25.04,25.19,24.8701,25.01,7530,0
+SF_C.US,D,20240116,000000,24.94,25.1499,24.82,24.8301,11251,0
+SF_C.US,D,20240117,000000,24.7,24.94,24.7,24.82,10123,0
+SF_C.US,D,20240118,000000,24.82,25.0186,24.72,24.83,23452,0
+SF_C.US,D,20240119,000000,24.89,25,24.7305,24.95,10299,0
+SF_C.US,D,20240122,000000,25.14,25.24,24.9,25.11,26128,0
+SF_C.US,D,20240123,000000,25.19,25.23,25.05,25.06,15206,0
+SF_C.US,D,20240124,000000,25.13,25.13,24.9,24.9,35994,0
+SF_C.US,D,20240125,000000,25.09,25.17,24.84,25.11,13702,0
+SF_C.US,D,20240126,000000,25.15,25.1999,24.97,25.17,9290,0
+SF_C.US,D,20240129,000000,25.07,25.27,25.05,25.17,7983,0
+SF_C.US,D,20240130,000000,25.11,25.19,24.91,25.12,13871,0
+SF_C.US,D,20240131,000000,25.04,25.05,24.53,24.56,69499,0
+SF_C.US,D,20240201,000000,24.79,24.82,24.26,24.79,29990,0
+SF_C.US,D,20240202,000000,24.55,24.725,24.525,24.6101,18529,0
+SF_C.US,D,20240205,000000,24.6,24.811,24.28,24.42,13423,0
+SF_C.US,D,20240206,000000,24.33,24.6799,24.3,24.52,11414,0
+SF_C.US,D,20240207,000000,24.5,24.52,24.37,24.42,17315,0
+SF_C.US,D,20240208,000000,24.38,24.59,24.38,24.5,6286,0
+SF_C.US,D,20240209,000000,24.55,24.92,24.502,24.91,9877,0
+SF_C.US,D,20240212,000000,24.74,25.05,24.74,25.03,11837,0
+SF_C.US,D,20240213,000000,24.69,24.82,24.54,24.73,12048,0
+SF_C.US,D,20240214,000000,24.83,24.9899,24.59,24.85,10883,0
+SF_C.US,D,20240215,000000,24.85,25.2,24.85,25.155,14365,0
+SF_C.US,D,20240216,000000,24.92,25.1499,24.85,25,19312,0
+SF_C.US,D,20240220,000000,24.83,25,24.83,24.9872,6802,0
+SF_C.US,D,20240221,000000,24.88,25.0499,24.76,24.77,12435,0
+SF_C.US,D,20240222,000000,24.95,24.95,24.81,24.88,9120,0
+SF_C.US,D,20240223,000000,24.93,25.3599,24.88,25.33,15982,0
+SF_C.US,D,20240226,000000,25.31,25.31,25.0909,25.24,7305,0
+SF_C.US,D,20240227,000000,25.12,25.3151,25.08,25.08,7051,0
+SF_C.US,D,20240228,000000,24.98,25.18,24.95,24.95,19787,0
+SF_C.US,D,20240229,000000,24.85,25.07,24.65,25.07,46713,0
+SF_C.US,D,20240301,000000,25.07,25.0899,24.865,25.026,8808,0
+SF_C.US,D,20240304,000000,24.91,25.08,24.8301,24.97,5843,0
+SF_C.US,D,20240305,000000,24.91,25.08,24.8538,25.08,10852,0
+SF_C.US,D,20240306,000000,25.08,25.18,24.9901,25.132,10677,0
+SF_C.US,D,20240307,000000,25.1,25.1799,25.06,25.08,13141,0
+SF_C.US,D,20240308,000000,25.08,25.2648,25.08,25.21,4202,0
+SF_C.US,D,20240311,000000,25.18,25.31,25.0684,25.12,9507,0
+SF_C.US,D,20240312,000000,25.07,25.125,24.89,24.89,25200,0
+SF_C.US,D,20240313,000000,24.8,24.9899,24.73,24.74,17083,0
+SF_C.US,D,20240314,000000,24.79,24.8685,24.5,24.5,8333,0
+SF_C.US,D,20240315,000000,24.84,25.1299,24.4401,24.52,11303,0
+SF_C.US,D,20240318,000000,24.49,24.84,24.49,24.84,18229,0
+SF_C.US,D,20240319,000000,24.75,24.9685,24.64,24.91,13177,0
+SF_C.US,D,20240320,000000,25,25.0481,24.93,25.0481,8263,0
+SF_C.US,D,20240321,000000,25.15,25.58,25.1,25.375,23548,0
+SF_C.US,D,20240322,000000,25.28,25.49,25.12,25.36,13403,0
+SF_C.US,D,20240325,000000,25.22,25.3499,24.9901,25.1,8074,0
+SF_C.US,D,20240326,000000,25.27,25.27,24.9901,25.03,3800,0
+SF_C.US,D,20240327,000000,25.03,25.21,25.01,25.12,8117,0
+SF_C.US,D,20240328,000000,25.12,25.12,25.01,25.05,11362,0
+SF_C.US,D,20240401,000000,25.12,25.18,24.89,25.0301,8001,0
+SF_C.US,D,20240402,000000,24.93,25.1,24.93,25.07,7077,0
+SF_C.US,D,20240403,000000,25,25.1899,24.8801,24.8801,5385,0
+SF_C.US,D,20240404,000000,24.96,25.1798,24.96,24.97,4303,0
+SF_C.US,D,20240405,000000,24.92,25.16,24.9028,25.03,9994,0
+SF_C.US,D,20240408,000000,24.96,25.0673,24.8,24.81,12431,0
+SF_C.US,D,20240409,000000,24.79,24.94,24.7101,24.81,7166,0
+SF_C.US,D,20240410,000000,24.65,24.65,24.18,24.3,11053,0
+SF_C.US,D,20240411,000000,24.31,24.31,24.07,24.08,12055,0
+SF_C.US,D,20240412,000000,24.06,24.35,24.06,24.317,6621,0
+SF_C.US,D,20240415,000000,24.16,24.16,23.68,23.79,13233,0
+SF_C.US,D,20240416,000000,23.62,23.85,23.55,23.78,22777,0
+SF_C.US,D,20240417,000000,23.82,23.97,23.82,23.92,8020,0
+SF_C.US,D,20240418,000000,23.83,23.86,23.68,23.74,11810,0
+SF_C.US,D,20240419,000000,23.78,23.8799,23.58,23.58,18348,0
+SF_C.US,D,20240422,000000,23.63,23.84,23.6,23.8,12920,0
+SF_C.US,D,20240423,000000,23.72,24.16,23.72,24.14,10662,0
+SF_C.US,D,20240424,000000,24,24.34,23.81,24.15,12693,0
+SF_C.US,D,20240425,000000,23.84,24.0499,23.7,23.83,10746,0
+SF_C.US,D,20240426,000000,23.91,24.056,23.65,23.66,8725,0
+SF_C.US,D,20240429,000000,23.7,23.87,23.65,23.79,12865,0
+SF_C.US,D,20240430,000000,23.65,23.74,23.2,23.24,68169,0
+SF_C.US,D,20240501,000000,23.33,23.7199,23.33,23.67,34252,0
+SF_C.US,D,20240502,000000,23.7,23.94,23.66,23.89,22799,0
+SF_C.US,D,20240503,000000,24.1,24.2,23.93,24.19,19384,0
+SF_C.US,D,20240506,000000,24.27,24.38,24.0165,24.25,20294,0
+SF_C.US,D,20240507,000000,24.31,24.54,24.31,24.35,7687,0
+SF_C.US,D,20240508,000000,24.3,24.3,23.925,23.95,11396,0
+SF_C.US,D,20240509,000000,23.86,24.14,23.79,24.14,14446,0
+SF_C.US,D,20240510,000000,24.14,24.14,23.89,24.06,6437,0
+SF_C.US,D,20240513,000000,24.03,24.24,23.9476,24.15,6397,0
+SF_C.US,D,20240514,000000,24.07,24.2699,23.95,24.07,9479,0
+SF_C.US,D,20240515,000000,24.17,24.33,24.15,24.32,6136,0
+SF_C.US,D,20240516,000000,24.22,24.5002,24.15,24.265,21954,0
+SF_C.US,D,20240517,000000,24.14,24.37,24.1391,24.25,7958,0
+SF_C.US,D,20240520,000000,24.2799,24.56,24.2799,24.5399,17747,0
+SF_C.US,D,20240521,000000,24.45,25.19,24.45,24.95,28227,0
+SF_C.US,D,20240522,000000,24.96,25.14,24.7583,24.86,16679,0
+SF_C.US,D,20240523,000000,24.8,24.8299,24.55,24.6,10110,0
+SF_C.US,D,20240524,000000,24.79,24.97,24.56,24.83,9204,0
+SF_C.US,D,20240528,000000,24.7,25.04,24.51,24.74,23296,0
+SF_C.US,D,20240529,000000,24.51,24.7299,24.329,24.7299,12056,0
+SF_C.US,D,20240530,000000,24.55,24.97,24.55,24.95,19459,0
+SF_C.US,D,20240531,000000,25.02,25.84,24.9101,25.72,103119,0
+SF_C.US,D,20240603,000000,25.48,25.5,25.03,25.12,11967,0
+SF_C.US,D,20240604,000000,25.02,25.31,24.85,24.86,17524,0
+SF_C.US,D,20240605,000000,24.84,25.35,24.83,24.94,10981,0
+SF_C.US,D,20240606,000000,24.83,25.2299,24.79,24.89,18801,0
+SF_C.US,D,20240607,000000,24.7,24.9399,24.7,24.76,3951,0
+SF_C.US,D,20240610,000000,24.99,24.99,24.67,24.7139,9137,0
+SF_C.US,D,20240611,000000,24.65,24.715,24.35,24.46,19315,0
+SF_C.US,D,20240612,000000,24.62,25.18,24.5,24.75,15856,0
+SF_C.US,D,20240613,000000,24.69,24.835,24.38,24.38,27541,0
+SF_C.US,D,20240614,000000,24.35,24.355,24.22,24.22,9722,0
+SF_C.US,D,20240617,000000,24.37,24.9499,24.1401,24.24,9883,0
+SF_C.US,D,20240618,000000,24.2,24.44,24.18,24.2,16991,0
+SF_C.US,D,20240620,000000,24.2,24.31,24.08,24.15,15214,0
+SF_C.US,D,20240621,000000,24.11,24.24,24.1,24.1,7603,0
+SF_C.US,D,20240624,000000,24.11,24.3,23.96,23.99,15639,0
+SF_C.US,D,20240625,000000,24.03,24.14,24.01,24.06,12831,0
+SF_C.US,D,20240626,000000,23.9,24.0424,23.66,23.71,41513,0
+SF_C.US,D,20240627,000000,23.64,24.0899,23.3001,23.41,44876,0
+SF_C.US,D,20240628,000000,23.42,23.5,23.3,23.43,224128,0
+SF_C.US,D,20240701,000000,23.43,23.55,23.32,23.4,31193,0
+SF_C.US,D,20240702,000000,23.52,23.64,23.42,23.61,25808,0
+SF_C.US,D,20240703,000000,23.66,23.8399,23.6174,23.8,8642,0
+SF_C.US,D,20240705,000000,23.82,23.85,23.54,23.84,25720,0
+SF_C.US,D,20240708,000000,23.77,23.8699,23.74,23.8,16569,0
+SF_C.US,D,20240709,000000,23.83,23.8699,23.6402,23.75,16652,0
+SF_C.US,D,20240710,000000,23.77,23.88,23.74,23.88,25807,0
+SF_C.US,D,20240711,000000,24,24.15,23.98,24.13,19404,0
+SF_C.US,D,20240712,000000,24.15,24.27,24.09,24.25,15227,0
+SF_C.US,D,20240715,000000,24.09,24.2,24.07,24.2,13320,0
+SF_C.US,D,20240716,000000,24.16,24.2199,24.07,24.12,12725,0
+SF_C.US,D,20240717,000000,24.08,24.144,23.96,24.02,10972,0
+SF_C.US,D,20240718,000000,23.99,24.1599,23.95,24.07,17291,0
+SF_C.US,D,20240719,000000,23.94,24.2,23.94,24.2,15290,0
+SF_C.US,D,20240722,000000,24.27,24.3,24.11,24.19,12934,0
+SF_C.US,D,20240723,000000,24.13,24.22,24.1,24.16,25768,0
+SF_C.US,D,20240724,000000,24.16,24.16,23.93,23.98,19206,0
+SF_C.US,D,20240725,000000,24,24.16,23.98,24.1,24141,0
+SF_C.US,D,20240726,000000,24.16,24.16,24.13,24.16,10504,0
+SF_C.US,D,20240729,000000,24.16,24.25,24.1,24.24,20684,0
+SF_C.US,D,20240730,000000,24.28,24.28,24.1,24.26,20888,0
+SF_C.US,D,20240731,000000,24.35,24.35,24.1515,24.27,17964,0
+SF_C.US,D,20240801,000000,24.38,24.39,24.2526,24.33,17089,0
+SF_C.US,D,20240802,000000,24.24,24.4199,24.1901,24.38,10765,0
+SF_C.US,D,20240805,000000,24.1,24.23,23.59,24.17,19230,0
+SF_C.US,D,20240806,000000,24.1,24.34,24.0303,24.34,12732,0
+SF_C.US,D,20240807,000000,24.31,24.52,24.08,24.52,12839,0
+SF_C.US,D,20240808,000000,24.59,24.64,24.17,24.64,18215,0
+SF_C.US,D,20240809,000000,24.71,24.71,24.44,24.67,10070,0
+SF_C.US,D,20240812,000000,24.5,24.63,24.5,24.63,13046,0
+SF_C.US,D,20240813,000000,24.71,24.925,24.32,24.77,13878,0
+SF_C.US,D,20240814,000000,24.7,24.98,24.7,24.91,12692,0
+SF_C.US,D,20240815,000000,24.9,24.92,24.81,24.8501,9000,0
+SF_C.US,D,20240816,000000,24.78,25.12,24.78,25.12,9642,0
+SF_C.US,D,20240819,000000,25.1,25.4499,25.09,25.35,24609,0
+SF_C.US,D,20240820,000000,25.27,25.41,25.2491,25.33,13647,0
+SF_C.US,D,20240821,000000,25.4,25.4,25.2,25.37,12450,0
+SF_C.US,D,20240822,000000,25.39,25.44,25.28,25.44,17882,0
+SF_C.US,D,20240823,000000,25.36,25.55,25.36,25.55,6515,0
+SF_C.US,D,20240826,000000,25.53,25.64,25.3,25.53,17228,0
+SF_C.US,D,20240827,000000,25.44,25.6,25.35,25.6,9739,0
+SF_C.US,D,20240828,000000,25.45,25.64,25.41,25.52,11228,0
+SF_C.US,D,20240829,000000,25.64,25.65,25.465,25.53,6481,0
+SF_C.US,D,20240830,000000,25.53,25.53,25.06,25.07,55442,0
+SF_C.US,D,20240903,000000,24.87,24.94,24.745,24.81,13819,0
+SF_C.US,D,20240904,000000,24.85,25.35,24.85,25.34,23374,0
+SF_C.US,D,20240905,000000,25.24,25.73,25.1838,25.73,24935,0
+SF_C.US,D,20240906,000000,25.7,25.84,25.53,25.74,13311,0
+SF_C.US,D,20240909,000000,25.87,25.87,25.62,25.71,14787,0
+SF_C.US,D,20240910,000000,25.63,25.87,25.6,25.6667,16511,0
+SF_C.US,D,20240911,000000,25.7,25.9,25.7,25.83,31555,0
+SF_C.US,D,20240912,000000,25.75,25.8825,25.75,25.83,9569,0
+SF_C.US,D,20240913,000000,25.78,25.94,25.72,25.94,16013,0
+SF_C.US,D,20240916,000000,25.6801,26.15,25.6801,25.79,15613,0
+SF_C.US,D,20240917,000000,25.99,26.3899,25.45,25.59,28846,0
+SF_C.US,D,20240918,000000,25.56,25.61,25.45,25.45,16634,0
+SF_C.US,D,20240919,000000,25.51,26.03,25.51,26.03,37631,0
+SF_C.US,D,20240920,000000,26.01,26.22,25.7374,26.21,17264,0
+SF_C.US,D,20240923,000000,26.01,26.0199,25.67,25.93,29652,0
+SF_C.US,D,20240924,000000,25.81,25.92,25.5601,25.82,21621,0
+SF_C.US,D,20240925,000000,25.9,26.2099,25.69,25.69,35763,0
+SF_C.US,D,20240926,000000,25.82,25.975,25.61,25.76,20100,0
+SF_C.US,D,20240927,000000,25.84,26.26,25.6101,26.2,53284,0
+SF_C.US,D,20240930,000000,26.2699,26.47,25.96,26.06,209779,0
+SF_C.US,D,20241001,000000,26.08,26.18,25.89,26.075,12569,0
+SF_C.US,D,20241002,000000,25.92,26.08,25.92,26.06,5720,0
+SF_C.US,D,20241003,000000,25.91,26.145,25.82,25.915,15404,0
+SF_C.US,D,20241004,000000,25.78,25.85,25.38,25.48,22564,0
+SF_C.US,D,20241007,000000,25.48,25.53,25.26,25.29,4916,0
+SF_C.US,D,20241008,000000,25.29,25.53,25.29,25.43,3250,0
+SF_C.US,D,20241009,000000,25.5,25.5,25.27,25.27,16643,0
+SF_C.US,D,20241010,000000,25.35,25.4199,25.1892,25.29,2572,0
+SF_C.US,D,20241011,000000,25.29,25.38,25.1668,25.38,5274,0
+SF_C.US,D,20241014,000000,25.25,25.4999,25.1682,25.3856,5037,0
+SF_C.US,D,20241015,000000,25.48,25.7199,25.48,25.57,12464,0
+SF_C.US,D,20241016,000000,25.72,25.8,25.48,25.79,12596,0
+SF_C.US,D,20241017,000000,25.61,25.8569,25.32,25.38,10185,0
+SF_C.US,D,20241018,000000,25.45,25.685,25.29,25.3,9329,0
+SF_C.US,D,20241021,000000,25.29,25.29,25.01,25.1301,10042,0
+SF_C.US,D,20241022,000000,25.28,25.396,25.05,25.396,7213,0
+SF_C.US,D,20241023,000000,25.26,25.26,25,25.06,7609,0
+SF_C.US,D,20241024,000000,25,25.11,24.94,25.11,5027,0
+SF_C.US,D,20241025,000000,25.2,25.2,24.98,25.11,11416,0
+SF_C.US,D,20241028,000000,25.14,25.1999,24.99,25.1,7147,0
+SF_C.US,D,20241029,000000,25.15,25.15,24.85,24.96,15656,0
+SF_C.US,D,20241030,000000,25.07,25.09,24.99,24.99,5264,0
+SF_C.US,D,20241031,000000,24.9,25.0299,24.75,24.75,33739,0
+SF_C.US,D,20241101,000000,24.83,25.0499,24.7,24.74,14598,0
+SF_C.US,D,20241104,000000,24.839,25,24.75,24.77,10889,0
+SF_C.US,D,20241105,000000,24.78,25.0199,24.78,24.98,24618,0
+SF_C.US,D,20241106,000000,24.84,25.05,24.78,24.99,18983,0
+SF_C.US,D,20241107,000000,24.99,25.1499,24.9,24.9,8239,0
+SF_C.US,D,20241108,000000,24.97,25.15,24.97,25.15,4110,0
+SF_C.US,D,20241111,000000,25.05,25.2,24.95,24.98,9865,0
+SF_C.US,D,20241112,000000,24.9293,25.1099,24.7501,24.88,15628,0
+SF_C.US,D,20241113,000000,25.04,25.0972,24.8032,24.87,9183,0
+SF_C.US,D,20241114,000000,24.9,25.03,24.85,25.03,8749,0
+SF_C.US,D,20241115,000000,25.02,25.05,24.87,25.04,6576,0
+SF_C.US,D,20241118,000000,24.91,25.055,24.78,24.85,19329,0
+SF_C.US,D,20241119,000000,24.79,24.8799,24.7,24.7,10067,0
+SF_C.US,D,20241120,000000,24.7,24.8277,24.36,24.66,16082,0
+SF_C.US,D,20241121,000000,24.6,24.83,24.6,24.82,10635,0
+SF_C.US,D,20241122,000000,24.85,25.1668,24.71,24.73,8994,0
+SF_C.US,D,20241125,000000,24.7001,24.9599,24.7001,24.74,14889,0
+SF_C.US,D,20241126,000000,24.65,24.85,24.56,24.765,29602,0
+SF_C.US,D,20241127,000000,24.8892,24.9,24.68,24.8,16628,0
+SF_C.US,D,20241129,000000,24.7201,25.45,24.7051,25.37,31478,0
+SF_C.US,D,20241202,000000,25.1891,25.4372,24.99,25.05,10385,0
+SF_C.US,D,20241203,000000,25.05,25.1,24.95,25.0999,5330,0
+SF_C.US,D,20241204,000000,24.9501,25.24,24.92,24.9875,4664,0
+SF_C.US,D,20241205,000000,25.19,25.35,24.9201,25.05,10075,0
+SF_C.US,D,20241206,000000,25.05,25.1,24.9921,25.1,7396,0
+SF_C.US,D,20241209,000000,25.0402,25.29,25.03,25.09,12767,0
+SF_C.US,D,20241210,000000,25.05,25.05,24.87,24.965,10092,0
+SF_C.US,D,20241211,000000,24.98,25.0899,24.81,24.81,7561,0
+SF_C.US,D,20241212,000000,24.7465,24.8551,24.54,24.55,15693,0
+SF_C.US,D,20241213,000000,24.92,24.92,24.22,24.2201,18089,0
+SF_C.US,D,20241216,000000,24.8399,24.8399,24.3,24.32,19214,0
+SF_C.US,D,20241217,000000,24.33,24.44,24.15,24.44,15750,0
+SF_C.US,D,20241218,000000,24.335,24.745,24.1901,24.6,27080,0
+SF_C.US,D,20241219,000000,24.4101,24.6499,24.3,24.51,18832,0
+SF_C.US,D,20241220,000000,24.51,24.624,24.3,24.6,7940,0
+SF_C.US,D,20241223,000000,24.6875,24.7,24.425,24.4547,17787,0
+SF_C.US,D,20241224,000000,24.67,24.67,24.31,24.62,12106,0
+SF_C.US,D,20241226,000000,24.44,24.62,24.36,24.36,12946,0
+SF_C.US,D,20241227,000000,24.6099,24.6099,24.23,24.37,15696,0
+SF_C.US,D,20241230,000000,24.3623,24.78,24.24,24.65,21365,0
+SF_C.US,D,20241231,000000,24.84,24.9,24.52,24.78,82128,0
+SF_C.US,D,20250102,000000,24.875,25.0899,24.6942,24.72,3935,0
+SF_C.US,D,20250103,000000,24.87,25.0899,24.72,24.905,15713,0
+SF_C.US,D,20250106,000000,24.9678,25.01,24.78,24.9208,12293,0
+SF_C.US,D,20250107,000000,24.8,24.9,24.76,24.84,19241,0
+SF_C.US,D,20250108,000000,24.5831,24.91,24.573,24.73,13593,0
+SF_C.US,D,20250110,000000,24.725,24.9,24.55,24.83,28492,0
+SF_C.US,D,20250113,000000,24.24,24.7732,24.14,24.67,18599,0
+SF_C.US,D,20250114,000000,24.4965,25.19,24.44,24.69,6259,0
+SF_C.US,D,20250115,000000,25.19,25.33,24.92,25.115,11089,0
+SF_C.US,D,20250116,000000,25.16,25.5699,25.03,25.0301,11891,0
+SF_C.US,D,20250117,000000,25.52,25.52,24.91,24.95,10011,0
+SF_C.US,D,20250121,000000,25.7899,25.7899,24.8301,25.45,17419,0
+SF_C.US,D,20250122,000000,25.31,25.5499,25.31,25.5,3013,0
+SF_C.US,D,20250123,000000,25.1209,25.53,25,25.02,14452,0
+SF_C.US,D,20250124,000000,25.26,25.3497,25.02,25.1,18271,0
+SF_C.US,D,20250127,000000,25.21,25.3024,24.97,25.13,8802,0
+SF_C.US,D,20250128,000000,25.05,25.146,24.96,25.02,13398,0
+SF_C.US,D,20250129,000000,25.1,25.1599,24.97,24.98,7659,0
+SF_C.US,D,20250130,000000,25.2228,25.2475,24.96,25.2289,26989,0
+SF_C.US,D,20250131,000000,25.04,25.19,24.87,24.87,10895,0
+SF_C.US,D,20250203,000000,24.9934,25.0299,24.7201,25.0299,8612,0
+SF_C.US,D,20250204,000000,24.5301,25.15,24.5301,24.88,16930,0
+SF_C.US,D,20250205,000000,24.95,25.17,24.86,25.1189,4727,0
+SF_C.US,D,20250206,000000,25.15,25.22,24.95,24.95,3195,0
+SF_C.US,D,20250207,000000,25.1508,25.39,24.96,25,8589,0
+SF_C.US,D,20250210,000000,24.88,25.1799,24.8301,25,14080,0
+SF_C.US,D,20250211,000000,25.07,25.15,24.95,25.15,3038,0
+SF_C.US,D,20250212,000000,24.46,25.14,24.4501,24.82,7204,0
+SF_C.US,D,20250213,000000,25.08,25.08,24.86,25,3896,0
+SF_C.US,D,20250214,000000,25.01,25.15,24.9,25.14,19377,0
+SF_C.US,D,20250218,000000,25.02,25.04,24.79,24.79,34115,0
+SF_C.US,D,20250219,000000,24.89,24.9,24.64,24.79,14959,0
+SF_C.US,D,20250220,000000,24.8505,24.86,24.64,24.65,4459,0
+SF_C.US,D,20250221,000000,24.9,24.9,24.66,24.7,7248,0
+SF_C.US,D,20250224,000000,24.75,24.84,24.7,24.76,16827,0
+SF_C.US,D,20250225,000000,24.8,24.97,24.8,24.95,11036,0
+SF_C.US,D,20250226,000000,25.05,25.05,24.75,24.78,7988,0
+SF_C.US,D,20250227,000000,24.85,24.998,24.78,24.81,4599,0
+SF_C.US,D,20250228,000000,24.88,24.99,24.85,24.85,8401,0
+SF_C.US,D,20250303,000000,24.64,24.69,24.52,24.52,14222,0
+SF_C.US,D,20250304,000000,24.475,24.5775,24.4,24.47,3125,0
+SF_C.US,D,20250305,000000,24.42,24.57,24.305,24.37,9527,0
+SF_C.US,D,20250306,000000,24.5399,24.5399,24.32,24.459,8314,0
+SF_C.US,D,20250307,000000,24.4284,24.4284,24.25,24.26,8165,0
+SF_C.US,D,20250310,000000,24.4,24.4,24.12,24.34,8089,0
+SF_C.US,D,20250311,000000,24.23,24.3499,24.15,24.15,7136,0
+SF_C.US,D,20250312,000000,24.28,24.41,24.08,24.3499,8095,0
+SF_C.US,D,20250313,000000,24.34,24.35,24.0698,24.1806,4779,0
+SF_C.US,D,20250314,000000,24.18,24.5574,24.18,24.4772,18018,0
+SF_C.US,D,20250317,000000,24.5,24.55,24.2101,24.4,13972,0
+SF_C.US,D,20250318,000000,24.36,24.5267,24.23,24.3336,16432,0
+SF_C.US,D,20250319,000000,24.3105,24.42,24.22,24.37,14005,0
+SF_C.US,D,20250320,000000,24.35,24.35,24.28,24.2919,5997,0
+SF_C.US,D,20250321,000000,24.3,24.4285,24.29,24.4174,2989,0
+SF_C.US,D,20250324,000000,24.4899,24.49,24.22,24.25,9279,0
+SF_C.US,D,20250325,000000,24.26,24.34,24.22,24.34,6794,0
+SF_C.US,D,20250326,000000,24.3499,24.3499,23.98,24.02,15098,0
+SF_C.US,D,20250327,000000,23.97,24.0845,23.85,23.95,10130,0
+SF_C.US,D,20250328,000000,24.2,24.2,23.75,23.75,13541,0
+SF_C.US,D,20250331,000000,23.62,23.8183,23.51,23.51,50961,0
+SF_C.US,D,20250401,000000,23.56,23.698,23.5,23.5,14201,0
+SF_C.US,D,20250402,000000,23.44,23.65,23.37,23.65,10137,0
+SF_C.US,D,20250403,000000,23.46,23.5599,23.0558,23.42,15980,0
+SF_C.US,D,20250404,000000,23.07,23.23,22.33,23.16,30105,0
+SF_C.US,D,20250407,000000,22.595,23.18,22.08,22.46,21450,0
+SF_C.US,D,20250408,000000,22.775,22.775,22.3,22.3652,11047,0
+SF_C.US,D,20250409,000000,22.3638,23.01,22.15,22.86,7465,0
+SF_C.US,D,20250410,000000,22.6261,22.79,22.22,22.22,12641,0
+SF_C.US,D,20250411,000000,22.18,22.6153,21.81,22.0056,19632,0
+SF_C.US,D,20250414,000000,22,22.17,22,22.13,7032,0
+SF_C.US,D,20250415,000000,22.13,22.3199,22.03,22.1,19690,0
+SF_C.US,D,20250416,000000,22.25,22.27,22.08,22.2,8658,0
+SF_C.US,D,20250417,000000,22.35,22.41,22.1063,22.3666,11464,0
+SF_C.US,D,20250421,000000,22.19,22.3099,22.1101,22.165,16431,0
+SF_C.US,D,20250422,000000,22.37,22.37,22.16,22.2236,16663,0
+SF_C.US,D,20250423,000000,22.3815,22.55,22.2826,22.2826,10691,0
+SF_C.US,D,20250424,000000,22.4001,22.54,22.3,22.44,17698,0
+SF_C.US,D,20250425,000000,22.47,22.61,22.42,22.57,16070,0
+SF_C.US,D,20250428,000000,22.51,22.6099,22.45,22.6,21460,0
+SF_C.US,D,20250429,000000,22.52,22.7,22.51,22.645,19627,0
+SF_C.US,D,20250430,000000,22.535,22.74,22.45,22.45,189905,0
+SF_C.US,D,20250501,000000,22.46,22.98,22.305,22.93,54185,0
+SF_C.US,D,20250502,000000,22.92,23.41,22.92,23.0477,19841,0
+SF_C.US,D,20250505,000000,23.395,23.96,23.195,23.5835,21628,0
+SF_C.US,D,20250506,000000,23.58,23.92,23.35,23.35,9091,0
+SF_C.US,D,20250507,000000,23.65,24.0599,23.4879,23.9053,11998,0
+SF_C.US,D,20250508,000000,23.775,24.005,23.52,23.58,5773,0
+SF_C.US,D,20250509,000000,24.4,24.7104,23.49,23.81,5262,0
+SF_C.US,D,20250512,000000,24.16,24.2,23.65,23.65,4880,0
+SF_C.US,D,20250513,000000,23.5721,24.68,23.5721,23.5801,6627,0
+SF_C.US,D,20250514,000000,24.11,24.11,23.5,23.5,6041,0
+SF_C.US,D,20250515,000000,23.85,23.85,23.2701,23.67,9359,0
+SF_C.US,D,20250516,000000,23.52,23.79,23.4,23.44,15433,0
+SF_C.US,D,20250519,000000,23.45,23.7199,23.35,23.6728,6484,0
+SF_C.US,D,20250520,000000,23.5701,23.852,23.49,23.66,5665,0
+SF_C.US,D,20250521,000000,23.44,23.8599,23.03,23.08,9191,0
+SF_C.US,D,20250522,000000,23.01,23.2,22.8101,23.1717,12795,0
+SF_C.US,D,20250523,000000,23.057,23.1182,22.86,23.1182,2794,0
+SF_C.US,D,20250527,000000,23.1141,23.36,23.01,23.27,13285,0
+SF_C.US,D,20250528,000000,23.2807,23.2807,22.93,22.93,11604,0
+SF_C.US,D,20250529,000000,23.085,23.085,22.82,22.82,10566,0
+SF_C.US,D,20250530,000000,22.813,22.93,22.43,22.44,154465,0
+SF_C.US,D,20250602,000000,22.3599,22.3599,22.05,22.19,18504,0
+SF_C.US,D,20250603,000000,22.17,22.3299,22.15,22.22,13185,0
+SF_C.US,D,20250604,000000,22.26,22.48,22.21,22.42,23886,0
+SF_C.US,D,20250605,000000,22.52,22.5838,22.45,22.48,17560,0
+SF_C.US,D,20250606,000000,22.44,22.53,22.2814,22.48,24138,0
+SF_C.US,D,20250609,000000,22.32,22.5722,22.24,22.49,14519,0
+SF_C.US,D,20250610,000000,22.59,22.59,22.4871,22.53,3506,0
+SF_C.US,D,20250611,000000,22.53,22.73,22.4968,22.63,30939,0
+SF_C.US,D,20250612,000000,22.69,22.73,22.573,22.73,14656,0
+SF_C.US,D,20250613,000000,22.43,22.73,22.4101,22.5164,12923,0
+SF_C.US,D,20250616,000000,22.69,22.72,22.52,22.6646,27710,0
+SF_C.US,D,20250617,000000,22.64,22.84,22.64,22.7564,16462,0
+SF_C.US,D,20250618,000000,22.81,22.9299,22.71,22.8,11479,0
+SF_C.US,D,20250620,000000,22.835,22.8767,22.73,22.78,6672,0
+SF_C.US,D,20250623,000000,22.7455,22.94,22.7455,22.7701,12018,0
+SF_C.US,D,20250624,000000,22.7301,22.91,22.7301,22.83,14287,0
+SF_C.US,D,20250625,000000,22.84,22.89,22.75,22.8,20391,0
+SF_C.US,D,20250626,000000,22.786,22.9,22.75,22.88,7033,0
+SF_C.US,D,20250627,000000,22.83,23.03,22.76,22.77,36683,0
+SF_C.US,D,20250630,000000,22.8817,22.8817,22.62,22.62,111131,0
+SF_C.US,D,20250701,000000,22.701,22.92,22.66,22.92,26113,0
+SF_C.US,D,20250702,000000,22.8,23.24,22.76,23.24,20400,0
+SF_C.US,D,20250703,000000,23.37,23.37,23.09,23.09,6275,0
+SF_C.US,D,20250707,000000,23.2582,23.2582,22.94,22.98,22918,0
+SF_C.US,D,20250708,000000,22.96,23.14,22.95,23.08,25849,0
+SF_C.US,D,20250709,000000,23.205,23.22,23.05,23.21,23828,0
+SF_C.US,D,20250710,000000,23.26,23.315,23.16,23.29,7427,0
+SF_C.US,D,20250711,000000,23.12,23.3299,23.12,23.1559,4719,0
+SF_C.US,D,20250714,000000,23.13,23.26,23.01,23.0401,13977,0
+SF_C.US,D,20250715,000000,23.0361,23.12,22.99,23.07,15340,0
+SF_C.US,D,20250716,000000,23.0136,23.2966,22.8,23.04,19733,0
+SF_C.US,D,20250717,000000,23.1532,23.49,22.95,23.39,17254,0
+SF_C.US,D,20250718,000000,23.1136,23.53,23.1136,23.45,12906,0
+SF_C.US,D,20250721,000000,23.4275,23.57,23.2601,23.39,7000,0
+SF_C.US,D,20250722,000000,23.32,23.5,23.28,23.28,10864,0
+SF_C.US,D,20250723,000000,23.2501,23.4799,23.2415,23.35,7587,0
+SF_C.US,D,20250724,000000,23.425,23.5,23.4,23.4,9779,0
+SF_C.US,D,20250725,000000,23.4999,23.4999,23.2401,23.2401,7255,0
+SF_C.US,D,20250728,000000,23.32,23.48,23.21,23.36,12228,0
+SF_C.US,D,20250729,000000,23.35,23.7399,23.31,23.6699,6700,0
+SF_C.US,D,20250730,000000,23.3857,23.61,23.3857,23.51,6182,0
+SF_C.US,D,20250731,000000,23.5001,23.96,23.5001,23.79,27515,0
+SF_C.US,D,20250801,000000,23.855,24.06,23.5787,23.7578,4623,0
+SF_C.US,D,20250804,000000,23.9657,24.0399,23.9657,24.02,2810,0
+SF_C.US,D,20250805,000000,24.0066,24.1,23.92,23.92,10118,0
+SF_C.US,D,20250806,000000,24,24,23.57,23.57,11105,0
+SF_C.US,D,20250807,000000,23.6,23.9,23.56,23.86,12593,0
+SF_C.US,D,20250808,000000,23.6,23.8787,23.6,23.85,4575,0
+SF_C.US,D,20250811,000000,23.7501,23.95,23.73,23.85,6086,0
+SF_C.US,D,20250812,000000,23.8501,24.09,23.8501,23.96,7141,0
+SF_C.US,D,20250813,000000,24.14,24.25,23.9301,24,21460,0
+SF_C.US,D,20250814,000000,24.0037,24.1599,23.9,24.05,12281,0
+SF_C.US,D,20250815,000000,24.1749,24.18,23.97,23.97,7823,0
+SF_C.US,D,20250818,000000,24.2,24.2,24.02,24.02,11151,0
+SF_C.US,D,20250819,000000,24.08,24.4,24.01,24.39,13761,0
+SF_C.US,D,20250820,000000,24.235,24.64,24.06,24.6,15321,0
+SF_C.US,D,20250821,000000,24.49,24.6199,24.4717,24.58,10165,0
+SF_C.US,D,20250822,000000,24.6786,24.85,24.54,24.81,13042,0
+SF_C.US,D,20250825,000000,24.6931,24.72,24.52,24.6091,6559,0
+SF_C.US,D,20250826,000000,24.53,24.6199,24.52,24.619,9351,0
+SF_C.US,D,20250827,000000,24.55,24.7199,24.51,24.71,12907,0
+SF_C.US,D,20250828,000000,24.65,24.72,24.59,24.65,7921,0
+SF_C.US,D,20250829,000000,24.62,24.67,24.33,24.33,24793,0
+SF_C.US,D,20250902,000000,24.2804,24.39,23.95,24.1716,14582,0
+SF_C.US,D,20250903,000000,24.1699,24.17,24.01,24.17,3939,0
+SF_C.US,D,20250904,000000,24.2,24.3951,24.2,24.39,9727,0
+SF_C.US,D,20250905,000000,24.6,24.96,24.53,24.86,13646,0
+SF_C.US,D,20250908,000000,24.7,24.86,24.7,24.85,9444,0
+SF_C.US,D,20250909,000000,24.9067,24.9067,24.5601,24.6,9298,0
+SF_C.US,D,20250910,000000,24.92,24.92,24.5701,24.59,6146,0
+SF_C.US,D,20250911,000000,24.8298,24.8298,24.585,24.63,5248,0
+SF_C.US,D,20250912,000000,24.75,24.76,24.38,24.38,14081,0
+SF_C.US,D,20250915,000000,24.69,24.7983,24.38,24.55,16418,0
+SF_C.US,D,20250916,000000,24.7,24.8899,24.555,24.785,21806,0
+SF_C.US,D,20250917,000000,24.7,24.95,24.5,24.51,7104,0
+SF_C.US,D,20250918,000000,24.69,24.9251,24.53,24.575,7178,0
+SF_C.US,D,20250919,000000,24.63,24.7,24.4,24.47,14997,0
+SF_C.US,D,20250922,000000,24.6324,24.68,24.4,24.41,16758,0
+SF_C.US,D,20250923,000000,24.54,24.64,24.26,24.26,17288,0
+SF_C.US,D,20250924,000000,24.26,24.48,24.22,24.23,21293,0
+SF_C.US,D,20250925,000000,24.25,24.3999,24.055,24.055,26827,0
+SF_C.US,D,20250926,000000,24.35,24.41,24.06,24.28,55001,0
+SF_C.US,D,20250929,000000,24.38,24.47,24.28,24.38,64121,0
+SF_C.US,D,20250930,000000,24.3,24.43,24.03,24.05,243572,0
+SF_C.US,D,20251001,000000,24.215,24.3527,24.1,24.34,27935,0
+SF_C.US,D,20251002,000000,24.46,24.46,24.14,24.28,9155,0
+SF_C.US,D,20251003,000000,24.25,24.44,24.1201,24.21,6476,0
+SF_C.US,D,20251006,000000,24.3208,24.4481,23.93,24.1,24185,0
+SF_C.US,D,20251007,000000,24.25,24.3199,24.1,24.1,21893,0
+SF_C.US,D,20251008,000000,24.12,24.3199,24.1,24.16,35468,0
+SF_C.US,D,20251009,000000,24.11,24.32,24.11,24.22,17851,0
+SF_C.US,D,20251010,000000,24.3,24.36,24.15,24.33,21641,0
+SF_C.US,D,20251013,000000,24.39,24.63,24.39,24.61,15559,0
+SF_C.US,D,20251014,000000,24.565,24.5999,24.44,24.49,31712,0
+SF_C.US,D,20251015,000000,24.44,24.62,24.44,24.59,6873,0
+SF_C.US,D,20251016,000000,24.44,24.63,24.38,24.6,16330,0
+SF_C.US,D,20251017,000000,24.64,24.64,24.29,24.35,16151,0
+SF_C.US,D,20251020,000000,24.55,24.6299,24.31,24.56,12703,0
+SF_C.US,D,20251021,000000,24.56,24.85,24.43,24.85,13576,0
+SF_C.US,D,20251022,000000,24.7199,24.84,24.7199,24.745,14265,0
+SF_C.US,D,20251023,000000,24.8379,24.84,24.6301,24.7202,6596,0
+SF_C.US,D,20251024,000000,24.765,24.88,24.7,24.7,9243,0
+SF_C.US,D,20251027,000000,24.89,24.98,24.75,24.93,8377,0
+SF_C.US,D,20251028,000000,24.8999,24.96,24.8609,24.95,5760,0
+SF_C.US,D,20251029,000000,24.9799,25.06,24.88,25,15131,0
+SF_C.US,D,20251030,000000,25,25,24.7782,24.7782,6081,0
+SF_C.US,D,20251031,000000,24.845,24.9899,24.73,24.9,39189,0
+SF_C.US,D,20251103,000000,24.9799,24.9799,24.61,24.7721,13655,0
+SF_C.US,D,20251104,000000,24.82,24.85,24.7225,24.75,11848,0
+SF_C.US,D,20251105,000000,24.8,24.85,24.64,24.75,11511,0
+SF_C.US,D,20251106,000000,24.8075,24.91,24.63,24.8499,9198,0
+SF_C.US,D,20251107,000000,24.68,24.8,24.68,24.77,5121,0
+SF_C.US,D,20251110,000000,24.805,24.83,24.63,24.71,11329,0
+SF_C.US,D,20251111,000000,24.53,24.72,24.53,24.64,5593,0
+SF_C.US,D,20251112,000000,24.57,24.7,24.52,24.522,11922,0
+SF_C.US,D,20251113,000000,24.45,24.63,24.23,24.23,7856,0
+SF_C.US,D,20251114,000000,24.21,24.4299,24.1,24.17,10403,0
+SF_C.US,D,20251117,000000,24.17,24.39,23.78,23.8,16519,0
+SF_C.US,D,20251118,000000,23.84,24.2699,23.73,23.9872,7349,0
+SF_C.US,D,20251119,000000,23.7301,24.13,23.7301,24.045,12772,0
+SF_C.US,D,20251120,000000,24.3,24.31,23.83,23.9899,9413,0
+SF_C.US,D,20251121,000000,23.82,24.04,23.73,23.78,11583,0
+SF_C.US,D,20251124,000000,23.905,24.03,23.81,23.9,9855,0
+SF_C.US,D,20251125,000000,23.82,24.39,23.82,24.31,15935,0
+SF_C.US,D,20251126,000000,24.264,24.38,24.18,24.2701,5461,0
+SF_C.US,D,20251128,000000,24.42,24.45,24.1,24.1,31593,0
+SF_C.US,D,20251201,000000,23.895,23.895,23.582,23.65,10619,0
+SF_C.US,D,20251202,000000,23.85,23.88,23.55,23.73,19640,0
+SF_C.US,D,20251203,000000,23.75,23.85,23.45,23.5,27898,0
+SF_C.US,D,20251204,000000,23.7886,23.7886,23.45,23.4744,10167,0
+SF_C.US,D,20251205,000000,23.46,23.6001,23.32,23.35,14113,0
+SF_C.US,D,20251208,000000,23.5,23.5,23.17,23.2,20877,0
+SF_C.US,D,20251209,000000,23.245,23.38,23.18,23.37,39588,0
+SF_C.US,D,20251210,000000,23.31,23.41,23.22,23.25,19946,0
+SF_C.US,D,20251211,000000,23.41,23.4701,23.25,23.36,15708,0
+SF_C.US,D,20251212,000000,23.32,23.57,23.29,23.4,26857,0
+SF_C.US,D,20251215,000000,23.63,23.66,23.43,23.46,24730,0
+SF_C.US,D,20251216,000000,23.55,23.65,23.45,23.57,9878,0
+SF_C.US,D,20251217,000000,23.4503,23.65,23.39,23.43,35840,0
+SF_C.US,D,20251218,000000,23.3314,23.72,23.33,23.62,21237,0
+SF_C.US,D,20251219,000000,23.4911,23.7703,23.42,23.56,18128,0
+SF_C.US,D,20251222,000000,23.56,23.76,23.48,23.541,25831,0
+SF_C.US,D,20251223,000000,23.6,23.67,23.47,23.57,15713,0
+SF_C.US,D,20251224,000000,23.4701,23.6699,23.47,23.5686,7031,0
+SF_C.US,D,20251226,000000,23.4201,23.62,23.4201,23.62,10790,0
+SF_C.US,D,20251229,000000,23.55,23.55,23.32,23.37,26650,0
+SF_C.US,D,20251230,000000,23.36,23.4,23.26,23.33,23396,0
+SF_C.US,D,20251231,000000,23.2614,23.4,23.25,23.25,26438,0
+SF_C.US,D,20260102,000000,23.4292,23.51,23.26,23.48,9502,0
+SF_C.US,D,20260105,000000,23.46,23.5699,23.35,23.35,12406,0
+SF_C.US,D,20260106,000000,23.45,23.516,23.24,23.26,15276,0
+SF_C.US,D,20260107,000000,23.31,23.44,23.26,23.44,33649,0
+SF_C.US,D,20260108,000000,23.43,23.6,23.41,23.5,15822,0
+SF_C.US,D,20260109,000000,23.5839,23.64,23.38,23.55,21692,0
+SF_C.US,D,20260112,000000,23.5833,23.6588,23.3901,23.52,12362,0
+SF_C.US,D,20260113,000000,23.619,23.76,23.45,23.62,12728,0
+SF_C.US,D,20260114,000000,23.595,23.68,23.53,23.68,10235,0
+SF_C.US,D,20260115,000000,23.8002,23.9,23.57,23.6899,17078,0
+SF_C.US,D,20260116,000000,23.7,23.74,23.59,23.62,19004,0
+SF_C.US,D,20260120,000000,23.565,23.63,23.41,23.55,18657,0
+SF_C.US,D,20260121,000000,23.5599,23.69,23.44,23.55,11288,0
+SF_C.US,D,20260122,000000,23.645,23.93,23.55,23.89,12151,0
+SF_C.US,D,20260123,000000,23.8558,23.9,23.83,23.8401,6303,0
+SF_C.US,D,20260126,000000,23.8935,23.9199,23.75,23.89,12196,0
+SF_C.US,D,20260127,000000,23.8,24.07,23.8,23.8525,25088,0
+SF_C.US,D,20260128,000000,23.9799,23.9799,23.75,23.87,5687,0
+SF_C.US,D,20260129,000000,23.66,23.81,23.42,23.58,24637,0
+SF_C.US,D,20260130,000000,23.6476,23.6476,23.4,23.56,9081,0
+SF_C.US,D,20260202,000000,23.541,23.61,23.5,23.51,7741,0
+SF_C.US,D,20260203,000000,23.5,23.59,23.32,23.38,16608,0
+SF_C.US,D,20260204,000000,23.35,23.51,23.34,23.4897,19293,0
+SF_C.US,D,20260205,000000,23.56,23.61,23.4,23.6094,18848,0
+SF_C.US,D,20260206,000000,23.65,23.74,23.6,23.67,11715,0
+SF_C.US,D,20260209,000000,23.63,23.75,23.63,23.65,13361,0
+SF_C.US,D,20260210,000000,23.7033,23.79,23.63,23.79,5685,0
+SF_C.US,D,20260211,000000,23.6,24.07,23.6,23.693,17969,0
+SF_C.US,D,20260212,000000,23.7,23.99,23.65,23.99,7462,0
+SF_C.US,D,20260213,000000,23.8201,24.05,23.8201,24,5793,0
+SF_C.US,D,20260217,000000,24,24.19,24,24.15,20517,0
+SF_C.US,D,20260218,000000,24.19,24.25,24.004,24.25,12698,0
diff --git a/daily/us/nyse stocks/2/sfl.us.txt b/daily/us/nyse stocks/2/sfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c643655d35661898b1f8cc3c7563a15b2941e4bc
--- /dev/null
+++ b/daily/us/nyse stocks/2/sfl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFL.US,D,20050225,000000,6.53013,6.70191,6.51817,6.65023,2120482.0026749,0
+SFL.US,D,20050228,000000,6.65023,6.67425,6.53827,6.53827,2374708.4741487,0
+SFL.US,D,20050301,000000,6.49087,6.54788,6.33171,6.37125,1797149.8165717,0
+SFL.US,D,20050302,000000,6.31022,6.42806,6.26769,6.3506,1742982.92845,0
+SFL.US,D,20050303,000000,6.35536,6.35536,6.06105,6.14423,1154452.867993,0
+SFL.US,D,20050304,000000,6.06105,6.39003,6.06105,6.36405,1245837.3568342,0
+SFL.US,D,20050307,000000,6.26517,6.28293,6.0717,6.13273,1219255.1905429,0
+SFL.US,D,20050308,000000,6.05199,6.05825,5.93964,5.993,1894512.1899349,0
+SFL.US,D,20050309,000000,5.91908,6.1904,5.91908,6.09022,2105202.9278625,0
+SFL.US,D,20050310,000000,6.05825,6.20872,5.95553,6.16338,1795159.6849785,0
+SFL.US,D,20050311,000000,6.16338,6.28096,6.05825,6.08255,597165.73362301,0
+SFL.US,D,20050314,000000,6.08768,6.22293,6.05825,6.21965,963376.69585408,0
+SFL.US,D,20050315,000000,6.26517,6.35714,6.20488,6.33741,1172732.1196803,0
+SFL.US,D,20050316,000000,6.35536,6.43396,6.27376,6.32442,1214931.4691622,0
+SFL.US,D,20050317,000000,6.35536,6.43396,6.2862,6.37462,1354840.9300545,0
+SFL.US,D,20050318,000000,6.29919,6.3506,6.20872,6.31985,1142821.297805,0
+SFL.US,D,20050321,000000,6.35536,6.42806,6.29003,6.37125,903222.29354128,0
+SFL.US,D,20050322,000000,6.37125,6.38592,6.25284,6.29003,474211.97991223,0
+SFL.US,D,20050323,000000,6.29003,6.32713,6.05825,6.08255,1536614.8419401,0
+SFL.US,D,20050324,000000,6.08255,6.31985,6.08255,6.21629,951739.77584992,0
+SFL.US,D,20050328,000000,6.2118,6.2118,6.09022,6.12573,775615.26977734,0
+SFL.US,D,20050329,000000,6.0717,6.08255,5.91048,5.93964,1429943.788544,0
+SFL.US,D,20050330,000000,5.93964,5.986,5.86805,5.96123,2133120.408255,0
+SFL.US,D,20050331,000000,6.02535,6.07861,5.94945,5.99908,1725698.7425593,0
+SFL.US,D,20050401,000000,6.04563,6.08768,5.93964,5.99731,1068711.3651856,0
+SFL.US,D,20050404,000000,6.05825,6.11171,5.986,6.09022,1141499.8932257,0
+SFL.US,D,20050405,000000,6.05825,6.12142,6.02825,6.07861,1071376.643572,0
+SFL.US,D,20050406,000000,6.03086,6.14423,5.97553,6.08768,1623350.3405809,0
+SFL.US,D,20050407,000000,6.10329,6.13273,5.986,6.00404,1559209.2553023,0
+SFL.US,D,20050408,000000,6.05199,6.05199,5.93086,5.94945,957720.87026177,0
+SFL.US,D,20050411,000000,5.94572,5.97553,5.8917,5.89413,1540265.5564541,0
+SFL.US,D,20050412,000000,5.91048,5.96311,5.89413,5.93086,1048115.6431224,0
+SFL.US,D,20050413,000000,5.91581,5.97376,5.86805,5.86805,710816.15711716,0
+SFL.US,D,20050414,000000,5.85908,5.86515,5.79188,5.80824,1423298.2469712,0
+SFL.US,D,20050415,000000,5.78328,5.79609,5.69328,5.75376,940113.55547798,0
+SFL.US,D,20050418,000000,5.70515,5.79188,5.64571,5.76273,774281.02563931,0
+SFL.US,D,20050419,000000,5.79188,5.91226,5.79188,5.88329,713147.60697823,0
+SFL.US,D,20050420,000000,5.91048,5.91048,5.76273,5.76945,966361.8932439,0
+SFL.US,D,20050421,000000,5.75861,5.88039,5.70515,5.86235,983643.93920816,0
+SFL.US,D,20050422,000000,5.88329,5.89413,5.8016,5.8531,565263.71019123,0
+SFL.US,D,20050425,000000,5.8531,5.90796,5.78749,5.88039,658650.10022096,0
+SFL.US,D,20050426,000000,5.90796,5.9375,5.82637,5.91048,576230.83321832,0
+SFL.US,D,20050427,000000,5.73309,5.80824,5.70515,5.71179,777280.13255102,0
+SFL.US,D,20050428,000000,5.56066,5.60926,5.42318,5.52514,1941703.9878114,0
+SFL.US,D,20050429,000000,5.48281,5.51879,5.43888,5.49476,2187952.8135008,0
+SFL.US,D,20050502,000000,5.50056,5.63664,5.50056,5.5515,945431.2726921,0
+SFL.US,D,20050503,000000,5.543,5.543,5.43888,5.50626,816493.21467979,0
+SFL.US,D,20050504,000000,5.49841,5.59683,5.46748,5.5859,889272.11305081,0
+SFL.US,D,20050505,000000,5.5543,5.73777,5.5543,5.69926,1297011.5578234,0
+SFL.US,D,20050506,000000,5.70188,5.84627,5.70188,5.81739,685563.95511106,0
+SFL.US,D,20050509,000000,5.76273,5.82282,5.69328,5.76273,978328.36192048,0
+SFL.US,D,20050510,000000,5.76273,5.77197,5.69038,5.71179,728093.92322853,0
+SFL.US,D,20050511,000000,5.68094,5.77347,5.68094,5.73309,417387.30314677,0
+SFL.US,D,20050512,000000,5.72955,5.79852,5.55851,5.62898,946094.64988983,0
+SFL.US,D,20050513,000000,5.70188,5.70188,5.5543,5.60926,705831.19846514,0
+SFL.US,D,20050516,000000,5.60926,5.6658,5.51328,5.543,642698.01854185,0
+SFL.US,D,20050517,000000,5.543,5.64271,5.52758,5.64271,812508.67164048,0
+SFL.US,D,20050518,000000,5.66861,5.6787,5.53383,5.59336,1065725.0978326,0
+SFL.US,D,20050519,000000,5.5859,5.60926,5.543,5.59683,589187.01787541,0
+SFL.US,D,20050520,000000,5.59336,5.60926,5.50056,5.52178,791572.70127257,0
+SFL.US,D,20050523,000000,5.52514,5.52514,5.46748,5.49476,1031492.6945029,0
+SFL.US,D,20050524,000000,5.49476,5.49476,5.40223,5.40223,924161.47379886,0
+SFL.US,D,20050525,000000,5.38924,5.473,5.38392,5.42047,1135848.3474862,0
+SFL.US,D,20050526,000000,5.42047,5.53692,5.41056,5.44906,788913.84266551,0
+SFL.US,D,20050527,000000,5.51328,5.56394,5.46477,5.51598,1108596.3842179,0
+SFL.US,D,20050531,000000,5.49149,5.75376,5.40701,5.71757,2055685.0299412,0
+SFL.US,D,20050601,000000,5.6,5.8531,5.5515,5.80824,1424620.7215138,0
+SFL.US,D,20050602,000000,5.8745,6.01208,5.84394,5.9674,1757606.1158073,0
+SFL.US,D,20050603,000000,5.98235,6.00787,5.8531,5.92581,1025510.5301278,0
+SFL.US,D,20050606,000000,5.91048,5.986,5.85908,5.91048,638705.98575998,0
+SFL.US,D,20050607,000000,5.88329,5.92824,5.76273,5.76273,796221.69147283,0
+SFL.US,D,20050608,000000,5.62487,5.66094,5.46112,5.66094,951410.2271775,0
+SFL.US,D,20050609,000000,5.66094,5.69038,5.5859,5.69038,526044.20828312,0
+SFL.US,D,20050610,000000,5.69038,5.69038,5.5859,5.62898,743393.32734213,0
+SFL.US,D,20050613,000000,5.62898,5.62898,5.52758,5.54645,1289709.0588321,0
+SFL.US,D,20050614,000000,5.5315,5.53383,5.41261,5.48281,1798801.8397867,0
+SFL.US,D,20050615,000000,5.45309,5.58234,5.42543,5.57842,711813.3628402,0
+SFL.US,D,20050616,000000,5.56982,5.57253,5.43888,5.49149,1046784.608874,0
+SFL.US,D,20050617,000000,5.45589,5.543,5.45589,5.50056,750361.99780803,0
+SFL.US,D,20050620,000000,5.48579,5.51328,5.41056,5.42822,722446.65734198,0
+SFL.US,D,20050621,000000,5.42318,5.42318,5.34728,5.38719,1166418.2667064,0
+SFL.US,D,20050622,000000,5.42318,5.50383,5.42318,5.47084,704835.0627053,0
+SFL.US,D,20050623,000000,5.51328,5.51328,5.44281,5.49149,522069.29491281,0
+SFL.US,D,20050624,000000,5.51328,5.5543,5.48281,5.4886,527722.98057867,0
+SFL.US,D,20050627,000000,5.51328,5.51598,5.45589,5.45589,544658.35845895,0
+SFL.US,D,20050628,000000,5.45589,5.53692,5.45309,5.53692,576896.35034249,0
+SFL.US,D,20050629,000000,5.56982,5.59336,5.54,5.57664,430013.93913143,0
+SFL.US,D,20050630,000000,5.57664,5.62188,5.56813,5.60421,368869.82083813,0
+SFL.US,D,20050701,000000,5.62487,5.74796,5.6,5.74796,660968.71052337,0
+SFL.US,D,20050705,000000,5.75085,5.80459,5.74796,5.75085,794221.93021062,0
+SFL.US,D,20050706,000000,5.79188,5.79188,5.6787,5.71468,497470.84043544,0
+SFL.US,D,20050707,000000,5.69038,5.74496,5.64271,5.71955,301080.16097202,0
+SFL.US,D,20050708,000000,5.72955,5.77197,5.69038,5.72955,343611.19905271,0
+SFL.US,D,20050711,000000,5.77197,5.77347,5.71955,5.72655,308058.46110692,0
+SFL.US,D,20050712,000000,5.72655,5.89786,5.68094,5.88039,1084002.2095934,0
+SFL.US,D,20050713,000000,5.90796,5.92581,5.82282,5.82282,808849.39742071,0
+SFL.US,D,20050714,000000,5.8531,5.8917,5.78749,5.81375,700185.00254181,0
+SFL.US,D,20050715,000000,5.89067,5.90469,5.82282,5.8531,352254.36196127,0
+SFL.US,D,20050718,000000,5.88637,5.8917,5.77656,5.77656,537347.29976197,0
+SFL.US,D,20050719,000000,5.79188,5.80824,5.75085,5.78085,461256.86521837,0
+SFL.US,D,20050720,000000,5.8016,5.89067,5.7088,5.87609,525388.32082793,0
+SFL.US,D,20050721,000000,5.8531,5.89786,5.80824,5.81974,420710.60891478,0
+SFL.US,D,20050722,000000,5.80824,5.80824,5.75627,5.76273,459917.27126423,0
+SFL.US,D,20050725,000000,5.75861,5.81375,5.69712,5.69926,464901.15995303,0
+SFL.US,D,20050726,000000,5.69328,5.73777,5.63664,5.64571,498800.80472059,0
+SFL.US,D,20050727,000000,5.67234,5.70188,5.59683,5.6,743393.32734213,0
+SFL.US,D,20050728,000000,5.6273,5.6759,5.54,5.56394,728759.4403527,0
+SFL.US,D,20050729,000000,5.55851,5.62487,5.54,5.56982,607468.40948915,0
+SFL.US,D,20050801,000000,5.62898,5.62898,5.54,5.5543,609797.71942378,0
+SFL.US,D,20050802,000000,5.54645,5.59094,5.51328,5.58814,1570515.5566708,0
+SFL.US,D,20050803,000000,5.6,5.61458,5.54645,5.60926,392795.26844875,0
+SFL.US,D,20050804,000000,5.60421,5.70515,5.55851,5.67234,657312.64619326,0
+SFL.US,D,20050805,000000,5.68393,5.68393,5.62898,5.66094,662293.32499241,0
+SFL.US,D,20050808,000000,5.63197,5.66094,5.50626,5.51328,681238.09380389,0
+SFL.US,D,20050809,000000,5.54,5.58814,5.45589,5.46748,1155780.6923518,0
+SFL.US,D,20050810,000000,5.46748,5.5515,5.46748,5.48281,608132.8566501,0
+SFL.US,D,20050811,000000,5.51328,5.52178,5.42318,5.45309,685218.3569903,0
+SFL.US,D,20050812,000000,5.43888,5.46112,5.40701,5.40701,583213.41320611,0
+SFL.US,D,20050815,000000,5.39225,5.45309,5.3627,5.42822,726441.90001351,0
+SFL.US,D,20050816,000000,5.42318,5.52178,5.40701,5.51328,711813.3628402,0
+SFL.US,D,20050817,000000,5.48281,5.49841,5.42318,5.48281,704160.98587535,0
+SFL.US,D,20050818,000000,5.50963,5.50963,5.46477,5.47962,551637.72855707,0
+SFL.US,D,20050819,000000,5.51328,5.62487,5.4886,5.59683,1254481.589706,0
+SFL.US,D,20050822,000000,5.5543,5.62898,5.51328,5.59094,1381086.0579307,0
+SFL.US,D,20050823,000000,5.53692,5.60926,5.51598,5.59336,502786.41772311,0
+SFL.US,D,20050824,000000,5.69038,5.94572,5.69038,5.91048,3795020.4537669,0
+SFL.US,D,20050825,000000,5.92581,6.0717,5.92581,6.03086,2109191.7507547,0
+SFL.US,D,20050826,000000,6.07554,6.11171,5.986,6.00787,1888535.3753759,0
+SFL.US,D,20050829,000000,6.02825,6.03581,5.97057,5.986,927482.63964043,0
+SFL.US,D,20050830,000000,5.99908,6.02535,5.94328,5.993,589522.98632716,0
+SFL.US,D,20050831,000000,5.98852,6.17227,5.95245,6.09022,1672208.0711942,0
+SFL.US,D,20050901,000000,5.96123,6.00787,5.93964,5.96311,1007571.5267452,0
+SFL.US,D,20050902,000000,5.95871,5.99731,5.93964,5.93964,1241188.3666338,0
+SFL.US,D,20050906,000000,5.80824,5.97057,5.79852,5.94572,668286.1889997,0
+SFL.US,D,20050907,000000,5.92824,5.95553,5.88039,5.92581,877302.43448456,0
+SFL.US,D,20050908,000000,5.92581,5.99908,5.92581,5.97553,603146.82803487,0
+SFL.US,D,20050909,000000,5.986,5.99161,5.93964,5.96123,1018204.821247,0
+SFL.US,D,20050912,000000,5.6787,5.97376,5.6787,5.92824,1508363.5330223,0
+SFL.US,D,20050913,000000,5.91048,5.93964,5.82282,5.90796,712811.63852648,0
+SFL.US,D,20050914,000000,5.88329,5.92824,5.88329,5.90469,562936.54018303,0
+SFL.US,D,20050915,000000,5.89413,5.92581,5.88039,5.91048,1334570.4768108,0
+SFL.US,D,20050916,000000,5.90796,5.9375,5.8917,5.92152,1207955.3089537,0
+SFL.US,D,20050919,000000,5.91226,5.93468,5.88329,5.93468,628073.76122142,0
+SFL.US,D,20050920,000000,5.94572,5.95553,5.86235,5.90469,914192.62645804,0
+SFL.US,D,20050921,000000,5.93468,5.94572,5.81739,5.83571,604811.69080854,0
+SFL.US,D,20050922,000000,5.84627,5.86515,5.73777,5.75085,641031.01584173,0
+SFL.US,D,20050923,000000,5.73309,5.76945,5.70188,5.70515,1230225.5234597,0
+SFL.US,D,20050926,000000,5.69926,5.80459,5.24803,5.80459,614773.0484068,0
+SFL.US,D,20050927,000000,5.79188,5.82282,5.73309,5.79188,667948.08062148,0
+SFL.US,D,20050928,000000,5.77656,5.79002,5.74076,5.76581,349922.91210019,0
+SFL.US,D,20050929,000000,5.73544,5.88329,5.73544,5.8745,281137.11647426,0
+SFL.US,D,20050930,000000,5.8917,5.93964,5.86235,5.93964,451614.35666031,0
+SFL.US,D,20051003,000000,5.91226,6.01451,5.87609,6.01451,1245168.6298203,0
+SFL.US,D,20051004,000000,6.01451,6.01451,5.77197,5.83722,913528.17929708,0
+SFL.US,D,20051005,000000,5.81375,5.82282,5.68701,5.68701,554297.65712735,0
+SFL.US,D,20051006,000000,5.65469,5.69328,5.60702,5.64271,809181.08601958,0
+SFL.US,D,20051007,000000,5.63197,5.82637,5.63197,5.79188,650667.10462046,0
+SFL.US,D,20051010,000000,5.75085,5.76273,5.67234,5.76273,382157.69409407,0
+SFL.US,D,20051011,000000,5.78749,5.81974,5.75376,5.77656,471888.01979371,0
+SFL.US,D,20051012,000000,5.78749,5.79002,5.69712,5.69926,435996.1035065,0
+SFL.US,D,20051013,000000,5.6658,5.6658,5.49476,5.57842,920178.00072277,0
+SFL.US,D,20051014,000000,5.57842,5.6472,5.5543,5.6116,965037.27877487,0
+SFL.US,D,20051017,000000,5.58814,5.66861,5.58814,5.63664,220988.06397756,0
+SFL.US,D,20051018,000000,5.62898,5.63197,5.42543,5.43448,838753.79951674,0
+SFL.US,D,20051019,000000,5.43448,5.43448,5.27224,5.3627,1151799.3592021,0
+SFL.US,D,20051020,000000,5.39225,5.43448,5.34728,5.36009,650335.41602159,0
+SFL.US,D,20051021,000000,5.37719,5.37719,5.31701,5.33214,704835.0627053,0
+SFL.US,D,20051024,000000,5.36925,5.49476,5.36925,5.46477,630064.96277784,0
+SFL.US,D,20051025,000000,5.49149,5.53692,5.46477,5.51598,347597.88201845,0
+SFL.US,D,20051026,000000,5.50963,5.58814,5.50626,5.58814,331981.76879109,0
+SFL.US,D,20051027,000000,5.55851,5.56394,5.44281,5.52178,319349.78299032,0
+SFL.US,D,20051028,000000,5.52178,5.64271,5.49149,5.62188,296427.96088209,0
+SFL.US,D,20051031,000000,5.6,5.6759,5.57842,5.65469,620095.04547381,0
+SFL.US,D,20051101,000000,5.65038,5.6759,5.63197,5.65795,547977.38437408,0
+SFL.US,D,20051102,000000,5.64271,5.73309,5.61833,5.67234,751022.16511609,0
+SFL.US,D,20051103,000000,5.65795,5.72955,5.61458,5.64271,1268104.3614505,0
+SFL.US,D,20051104,000000,5.64271,5.66094,5.5859,5.66094,520733.98081155,0
+SFL.US,D,20051107,000000,5.6787,5.69038,5.6116,5.64271,366873.26946559,0
+SFL.US,D,20051108,000000,5.60421,5.63664,5.56394,5.61458,834104.80931648,0
+SFL.US,D,20051109,000000,5.6401,5.6759,5.60926,5.67234,813832.21614629,0
+SFL.US,D,20051110,000000,5.64271,5.68094,5.6,5.60702,438988.79063887,0
+SFL.US,D,20051111,000000,5.60926,5.71757,5.5859,5.71757,815501.35877285,0
+SFL.US,D,20051114,000000,5.74796,5.84627,5.66861,5.68701,1368129.8732737,0
+SFL.US,D,20051115,000000,5.6759,5.7088,5.61833,5.6273,517406.39519065,0
+SFL.US,D,20051116,000000,5.61458,5.61458,5.56813,5.57664,853048.50816473,0
+SFL.US,D,20051117,000000,5.56982,5.64271,5.54645,5.6273,1528308.7174464,0
+SFL.US,D,20051118,000000,5.62898,5.69926,5.62188,5.67234,740724.83906607,0
+SFL.US,D,20051121,000000,5.68393,5.7088,5.58814,5.67234,813832.21614629,0
+SFL.US,D,20051122,000000,5.69712,5.73309,5.64571,5.73309,873317.89144524,0
+SFL.US,D,20051123,000000,5.75861,5.75861,5.68094,5.68701,1014885.7953319,0
+SFL.US,D,20051125,000000,5.59683,5.59683,5.46748,5.52178,698847.54851412,0
+SFL.US,D,20051128,000000,5.54,5.5543,5.3943,5.42822,1058082.3505367,0
+SFL.US,D,20051129,000000,5.43448,5.49476,5.41646,5.473,1017542.5140125,0
+SFL.US,D,20051130,000000,5.473,5.49149,5.43121,5.44906,434000.62209718,0
+SFL.US,D,20051201,000000,5.46477,5.56982,5.45954,5.56394,1006909.2195107,0
+SFL.US,D,20051202,000000,5.43448,5.47962,5.42047,5.42543,4793611.7791885,0
+SFL.US,D,20051205,000000,5.42543,5.46748,5.3943,5.46748,1022202.203845,0
+SFL.US,D,20051206,000000,5.43888,5.49476,5.39225,5.43448,1401695.6895159,0
+SFL.US,D,20051207,000000,5.44906,5.46477,5.37719,5.40223,650335.41602159,0
+SFL.US,D,20051208,000000,5.39869,5.40701,5.32653,5.33495,1426618.3428495,0
+SFL.US,D,20051209,000000,5.33495,5.44281,5.33495,5.40561,1124547.3959338,0
+SFL.US,D,20051212,000000,5.43448,5.43448,5.34167,5.36476,492153.12322133,0
+SFL.US,D,20051213,000000,5.36476,5.42318,5.34167,5.42318,646685.77147081,0
+SFL.US,D,20051214,000000,5.37112,5.42318,5.34167,5.38719,1175063.5695415,0
+SFL.US,D,20051215,000000,5.38392,5.43121,5.35281,5.42543,840417.59232719,0
+SFL.US,D,20051216,000000,5.42318,5.43121,5.33214,5.35281,497138.08187336,0
+SFL.US,D,20051219,000000,5.33495,5.36009,5.23018,5.27224,870991.79140028,0
+SFL.US,D,20051220,000000,5.2756,5.30177,5.19112,5.28626,1295027.8460096,0
+SFL.US,D,20051221,000000,5.32944,5.33495,5.24223,5.27224,1112924.3854515,0
+SFL.US,D,20051222,000000,5.28121,5.28626,5.21204,5.26327,845741.72932063,0
+SFL.US,D,20051223,000000,5.26045,5.28402,5.13989,5.15186,1129862.9732215,0
+SFL.US,D,20051227,000000,5.15186,5.19112,5.06185,5.09728,787582.80841715,0
+SFL.US,D,20051228,000000,5.06185,5.09214,5.02783,5.06185,1042132.4087841,0
+SFL.US,D,20051229,000000,5.06185,5.10055,5.01689,5.03149,1029179.4340166,0
+SFL.US,D,20051230,000000,5.03149,5.09728,4.97409,5.03419,1021196.4384161,0
+SFL.US,D,20060103,000000,5.07699,5.24223,5.07699,5.21849,758001.53521422,0
+SFL.US,D,20060104,000000,5.21849,5.33214,5.2056,5.31467,763653.08095364,0
+SFL.US,D,20060105,000000,5.33214,5.34448,5.28121,5.29681,1323939.3222354,0
+SFL.US,D,20060106,000000,5.34167,5.34448,5.2756,5.29074,1026181.3970682,0
+SFL.US,D,20060109,000000,5.29074,5.41261,5.29074,5.36009,987626.34232101,0
+SFL.US,D,20060110,000000,5.35589,5.37112,5.30177,5.30177,1643621.8637878,0
+SFL.US,D,20060111,000000,5.33214,5.40701,5.33214,5.3943,1747637.2684664,0
+SFL.US,D,20060112,000000,5.38719,5.40223,5.33495,5.35112,828448.98372417,0
+SFL.US,D,20060113,000000,5.35112,5.38392,5.26878,5.36925,999266.47221485,0
+SFL.US,D,20060117,000000,5.37112,5.38719,5.32653,5.33495,695198.97392657,0
+SFL.US,D,20060118,000000,5.37719,5.37719,5.28626,5.32346,492153.12322133,0
+SFL.US,D,20060119,000000,5.34167,5.37112,5.30177,5.36476,749034.17344933,0
+SFL.US,D,20060120,000000,5.36009,5.40701,5.33214,5.39225,1098296.9182415,0
+SFL.US,D,20060123,000000,5.38924,5.56982,5.38392,5.56982,1082678.6650876,0
+SFL.US,D,20060124,000000,5.6273,5.70188,5.5859,5.5859,1375767.2707533,0
+SFL.US,D,20060125,000000,5.61458,5.61833,5.50963,5.5515,312706.38134396,0
+SFL.US,D,20060126,000000,5.5515,5.61833,5.46477,5.52758,381820.6556791,0
+SFL.US,D,20060127,000000,5.50056,5.50626,5.3743,5.42318,628073.76122142,0
+SFL.US,D,20060130,000000,5.43121,5.54,5.43121,5.47084,423361.97777929,0
+SFL.US,D,20060131,000000,5.47084,5.47084,5.40223,5.43888,431349.25323268,0
+SFL.US,D,20060201,000000,5.43888,5.48579,5.38047,5.46112,827130.78903446,0
+SFL.US,D,20060202,000000,5.45954,5.47962,5.40561,5.42543,357571.00921217,0
+SFL.US,D,20060203,000000,5.42543,5.43888,5.3943,5.42543,430353.11747285,0
+SFL.US,D,20060206,000000,5.42543,5.42543,5.37719,5.38719,353241.93801533,0
+SFL.US,D,20060207,000000,5.38392,5.44281,5.35281,5.3627,722778.34594086,0
+SFL.US,D,20060208,000000,5.39225,5.43448,5.36476,5.38719,343611.19905271,0
+SFL.US,D,20060209,000000,5.38719,5.44588,5.3743,5.37719,271488.18813685,0
+SFL.US,D,20060210,000000,5.36925,5.46477,5.36009,5.41056,464232.43293918,0
+SFL.US,D,20060213,000000,5.40561,5.46477,5.3385,5.3385,789243.39133793,0
+SFL.US,D,20060214,000000,5.3627,5.43448,5.34167,5.42318,744707.24217893,0
+SFL.US,D,20060215,000000,5.40561,5.42318,5.35112,5.39869,467895.98701185,0
+SFL.US,D,20060216,000000,5.38924,5.42822,5.38392,5.42318,261536.46020759,0
+SFL.US,D,20060217,000000,5.42318,5.56982,5.36925,5.5515,943436.86124599,0
+SFL.US,D,20060221,000000,5.54,5.55851,5.46748,5.48281,661962.70635676,0
+SFL.US,D,20060222,000000,5.48281,5.54,5.47962,5.49841,323002.63743076,0
+SFL.US,D,20060223,000000,5.49476,5.52514,5.42543,5.52178,894583.41048559,0
+SFL.US,D,20060224,000000,5.51328,5.52178,5.44177,5.45589,788237.62590911,0
+SFL.US,D,20060227,000000,5.45954,5.47962,5.42318,5.44177,541674.23103236,0
+SFL.US,D,20060228,000000,5.46112,5.47962,5.39225,5.45309,511760.19926733,0
+SFL.US,D,20060301,000000,5.47962,5.49841,5.40701,5.42318,703837.85698226,0
+SFL.US,D,20060302,000000,5.3385,5.39225,5.30177,5.3743,860357.42693528,0
+SFL.US,D,20060303,000000,5.36009,5.42318,5.34728,5.3943,857026.63142471,0
+SFL.US,D,20060306,000000,5.3943,5.3943,5.30841,5.35112,911864.38648662,0
+SFL.US,D,20060307,000000,5.32346,5.3385,5.23018,5.26327,1105264.5187441,0
+SFL.US,D,20060308,000000,5.257,5.29392,5.14298,5.22719,763328.88209732,0
+SFL.US,D,20060309,000000,5.25401,5.34448,5.23934,5.24223,340285.75335824,0
+SFL.US,D,20060310,000000,5.22719,5.25102,5.16316,5.18205,996270.57519282,0
+SFL.US,D,20060313,000000,5.18205,5.20925,5.06185,5.07699,969687.33893836,0
+SFL.US,D,20060314,000000,5.06392,5.09728,5.06185,5.07018,1212275.8204448,0
+SFL.US,D,20060315,000000,5.07699,5.12177,5.07699,5.08167,1096636.3353207,0
+SFL.US,D,20060316,000000,5.08541,5.10682,5.0742,5.07961,581545.34054276,0
+SFL.US,D,20060317,000000,5.10055,5.11522,5.07699,5.09494,2517603.1324308,0
+SFL.US,D,20060320,000000,5.0884,5.09728,5.01326,5.02213,1285386.4074147,0
+SFL.US,D,20060321,000000,5.03149,5.04073,4.94689,4.98616,3887061.9000263,0
+SFL.US,D,20060322,000000,4.98616,5.07699,4.98036,5.05868,1785846.7250929,0
+SFL.US,D,20060323,000000,5.05241,5.08167,5.03149,5.06718,907546.014922,0
+SFL.US,D,20060324,000000,5.0742,5.21204,5.02783,5.08167,1019206.3068229,0
+SFL.US,D,20060327,000000,5.09214,5.12495,5.05241,5.06185,475539.80427092,0
+SFL.US,D,20060328,000000,5.04924,5.1557,5.04606,5.1557,1170404.9496722,0
+SFL.US,D,20060329,000000,5.14485,5.19112,5.14298,5.16055,732081.67615749,0
+SFL.US,D,20060330,000000,5.12757,5.15186,5.01326,5.06185,1389735.6406187,0
+SFL.US,D,20060331,000000,5.04606,5.12757,4.98616,5.12495,2003188.3544093,0
+SFL.US,D,20060403,000000,5.13989,5.18205,5.06392,5.07961,787582.80841715,0
+SFL.US,D,20060404,000000,5.06718,5.09728,5.06185,5.07699,1226899.007802,0
+SFL.US,D,20060405,000000,5.0742,5.10391,5.04073,5.0884,688223.88368134,0
+SFL.US,D,20060406,000000,5.08541,5.10055,5.04606,5.08541,627744.212549,0
+SFL.US,D,20060407,000000,5.08541,5.09494,5.00158,5.03149,503782.55348294,0
+SFL.US,D,20060410,000000,5.01689,5.0742,5.00708,5.03419,865012.83691488,0
+SFL.US,D,20060411,000000,5.01689,5.01952,4.92877,4.9411,1207288.7218664,0
+SFL.US,D,20060412,000000,5.11906,5.11906,4.9684,5.02213,1966629.8510348,0
+SFL.US,D,20060413,000000,5.04372,5.05616,4.94437,4.94437,865677.28407584,0
+SFL.US,D,20060417,000000,4.93849,5.06185,4.93597,4.94689,762991.84368234,0
+SFL.US,D,20060418,000000,4.95569,5.02783,4.95007,4.99222,1129194.2462076,0
+SFL.US,D,20060419,000000,4.98616,5.09214,4.98616,5.04372,1170076.4709631,0
+SFL.US,D,20060420,000000,5.07699,5.13335,5.01017,5.12757,1474476.7278134,0
+SFL.US,D,20060421,000000,5.13738,5.27224,5.12495,5.26878,1030501.9085592,0
+SFL.US,D,20060424,000000,5.26045,5.29392,5.10989,5.14485,1017542.5140125,0
+SFL.US,D,20060425,000000,5.14485,5.14849,5.03419,5.05868,1088992.5180616,0
+SFL.US,D,20060426,000000,5.07961,5.10055,5.04606,5.05616,833438.22222907,0
+SFL.US,D,20060427,000000,5.02783,5.03149,4.98036,4.98868,1366135.4618275,0
+SFL.US,D,20060428,000000,4.97409,5.08541,4.97409,5.08541,723116.45431905,0
+SFL.US,D,20060501,000000,5.07699,5.10055,5.04372,5.04606,526044.20828312,0
+SFL.US,D,20060502,000000,5.06718,5.07699,5.04073,5.06185,881954.63457449,0
+SFL.US,D,20060503,000000,5.0742,5.07699,5.03774,5.04606,671611.63469415,0
+SFL.US,D,20060504,000000,5.05868,5.13738,5.05241,5.13738,978328.36192048,0
+SFL.US,D,20060505,000000,5.14849,5.22719,5.11522,5.19579,570904.55629842,0
+SFL.US,D,20060508,000000,5.19579,5.21467,5.10682,5.14485,411736.82737057,0
+SFL.US,D,20060509,000000,5.14485,5.19579,5.10055,5.10682,527380.59234759,0
+SFL.US,D,20060510,000000,5.10682,5.21849,5.10391,5.20018,804858.43460207,0
+SFL.US,D,20060511,000000,5.20401,5.28626,5.17813,5.18205,512097.23768231,0
+SFL.US,D,20060512,000000,5.17317,5.17317,5.09728,5.13335,387476.48127142,0
+SFL.US,D,20060515,000000,5.10055,5.12177,5.02213,5.06718,709820.02135733,0
+SFL.US,D,20060516,000000,5.07699,5.10391,5.03149,5.03774,457263.76247329,0
+SFL.US,D,20060517,000000,5.01952,5.03419,4.9684,4.99503,515756.51190208,0
+SFL.US,D,20060518,000000,4.98036,5.07699,4.98036,5.02522,416065.89856741,0
+SFL.US,D,20060519,000000,5.06718,5.07018,4.97409,5.03149,492153.12322133,0
+SFL.US,D,20060522,000000,5.03149,5.04073,4.95569,4.98616,1140826.8863589,0
+SFL.US,D,20060523,000000,5.02213,5.12177,5.02213,5.05241,566259.84595104,0
+SFL.US,D,20060524,000000,5.05241,5.10989,5.01952,5.03774,608795.16388462,0
+SFL.US,D,20060525,000000,5.06718,5.09494,5.02522,5.04606,560611.51010129,0
+SFL.US,D,20060526,000000,5.07699,5.12177,5.06718,5.07699,1263120.4727616,0
+SFL.US,D,20060530,000000,5.22719,5.23018,5.06392,5.06718,971346.85189592,0
+SFL.US,D,20060531,000000,5.17317,5.17317,5.05868,5.07699,831113.19214732,0
+SFL.US,D,20060601,000000,5.10055,5.17813,5.09214,5.16672,897909.92614327,0
+SFL.US,D,20060602,000000,5.16055,5.22336,5.14849,5.19439,1047120.5773258,0
+SFL.US,D,20060605,000000,5.21204,5.22177,5.10682,5.12757,1080019.8064806,0
+SFL.US,D,20060606,000000,5.12177,5.12757,5.04606,5.07018,643022.21739816,0
+SFL.US,D,20060607,000000,5.07699,5.14298,5.07699,5.09728,1211615.6531367,0
+SFL.US,D,20060608,000000,4.97718,4.99222,4.8625,4.97026,1043452.7434003,0
+SFL.US,D,20060609,000000,5.04372,5.09214,4.98868,5.03774,1164423.8552603,0
+SFL.US,D,20060612,000000,5.03149,5.0884,4.97409,5.00158,990954.99790515,0
+SFL.US,D,20060613,000000,5.00158,5.00158,4.88082,4.89008,1018872.4782976,0
+SFL.US,D,20060614,000000,4.88082,4.95007,4.88082,4.91054,736071.56901291,0
+SFL.US,D,20060615,000000,4.9411,5.06185,4.9411,5.04073,949747.50433026,0
+SFL.US,D,20060616,000000,5.04606,5.06392,4.95007,4.98401,781601.7140053,0
+SFL.US,D,20060619,000000,4.98868,5.02213,4.914,4.92568,611792.13086988,0
+SFL.US,D,20060620,000000,4.92568,5.02213,4.92315,4.98036,550975.42132255,0
+SFL.US,D,20060621,000000,4.98401,5.10055,4.98401,5.0742,935129.66678917,0
+SFL.US,D,20060622,000000,5.06185,5.11522,5.03419,5.06392,1118233.5429599,0
+SFL.US,D,20060623,000000,5.06185,5.11251,5.04924,5.10055,835430.49374872,0
+SFL.US,D,20060626,000000,5.11251,5.12177,5.0742,5.09214,727096.71750547,0
+SFL.US,D,20060627,000000,5.09728,5.10055,5.07018,5.08167,458927.55528373,0
+SFL.US,D,20060628,000000,5.10055,5.10055,5.06718,5.09494,1422296.7613953,0
+SFL.US,D,20060629,000000,5.09494,5.17317,5.09214,5.17317,563938.02575896,0
+SFL.US,D,20060630,000000,5.17317,5.21849,5.13738,5.18505,878625.97899037,0
+SFL.US,D,20060703,000000,5.22336,5.40223,5.22336,5.39869,1012226.9367248,0
+SFL.US,D,20060705,000000,5.39225,5.46477,5.35112,5.43888,2462102.0001711,0
+SFL.US,D,20060706,000000,5.46748,5.52758,5.40561,5.41646,1267105.0158009,0
+SFL.US,D,20060707,000000,5.41056,5.46748,5.38047,5.42543,729429.23732977,0
+SFL.US,D,20060710,000000,5.44588,5.46112,5.3627,5.36476,767972.52248148,0
+SFL.US,D,20060711,000000,5.44906,5.46112,5.38047,5.43888,936458.56111109,0
+SFL.US,D,20060712,000000,5.42822,5.50626,5.42822,5.48579,664960.74330523,0
+SFL.US,D,20060713,000000,5.48579,5.48579,5.38719,5.3943,489833.44295569,0
+SFL.US,D,20060714,000000,5.44906,5.45309,5.35589,5.41646,503120.24624842,0
+SFL.US,D,20060717,000000,5.42047,5.4886,5.42047,5.48281,545985.11285443,0
+SFL.US,D,20060718,000000,5.47729,5.53383,5.45589,5.53383,699515.20556475,0
+SFL.US,D,20060719,000000,5.54,5.56394,5.49476,5.55851,1385744.6778,0
+SFL.US,D,20060720,000000,5.54645,5.59094,5.50963,5.51879,700517.76110391,0
+SFL.US,D,20060721,000000,5.51598,5.52758,5.44281,5.52178,382491.52261939,0
+SFL.US,D,20060724,000000,5.5315,5.6116,5.52758,5.59683,426691.70332664,0
+SFL.US,D,20060725,000000,5.59683,5.6658,5.54,5.66094,650335.41602159,0
+SFL.US,D,20060726,000000,5.66094,5.66337,5.59336,5.6116,453931.89699949,0
+SFL.US,D,20060727,000000,5.61458,5.6759,5.57842,5.5859,335632.48330509,0
+SFL.US,D,20060728,000000,5.59094,5.6759,5.59094,5.6658,620095.04547381,0
+SFL.US,D,20060731,000000,5.65038,5.83114,5.62898,5.82282,1042792.5760921,0
+SFL.US,D,20060801,000000,5.81974,5.91048,5.76945,5.90114,1101942.2829393,0
+SFL.US,D,20060802,000000,5.91581,5.95553,5.77197,5.80459,1048449.4716477,0
+SFL.US,D,20060803,000000,5.80824,5.91048,5.76581,5.91048,556622.6872091,0
+SFL.US,D,20060804,000000,5.94328,5.98235,5.92152,5.95871,793894.52146464,0
+SFL.US,D,20060807,000000,5.97917,5.99161,5.91908,5.95871,604478.93224645,0
+SFL.US,D,20060808,000000,5.99161,6.01451,5.93086,5.99161,958390.66723884,0
+SFL.US,D,20060809,000000,5.99908,6.00787,5.93086,5.99161,1068059.7575833,0
+SFL.US,D,20060810,000000,5.9674,5.99161,5.9375,5.95871,661962.70635676,0
+SFL.US,D,20060811,000000,5.96123,5.9674,5.91048,5.91226,325005.60858263,0
+SFL.US,D,20060814,000000,5.98852,5.98852,5.84394,5.85908,815501.35877285,0
+SFL.US,D,20060815,000000,5.84627,5.93086,5.84627,5.88329,829120.92062767,0
+SFL.US,D,20060816,000000,5.87133,5.986,5.87133,5.9674,1016215.759617,0
+SFL.US,D,20060817,000000,5.97057,5.97057,5.8531,5.8531,964374.97154035,0
+SFL.US,D,20060818,000000,5.84095,5.96123,5.84095,5.95871,817160.87173042,0
+SFL.US,D,20060821,000000,5.9375,5.99161,5.91581,5.9674,2613967.2301078,0
+SFL.US,D,20060822,000000,5.9674,6.15432,5.9674,6.1391,1937383.4763202,0
+SFL.US,D,20060823,000000,6.16891,6.18759,6.08553,6.11479,1529308.063096,0
+SFL.US,D,20060824,000000,6.09656,6.17526,6.09656,6.17227,2481041.4191665,0
+SFL.US,D,20060825,000000,6.17788,6.25946,6.17526,6.22872,1039146.141431,0
+SFL.US,D,20060828,000000,6.27105,6.36078,6.22872,6.29003,1133861.4257827,0
+SFL.US,D,20060829,000000,6.1904,6.19367,6.04563,6.13592,1258808.5209763,0
+SFL.US,D,20060830,000000,6.1391,6.16891,6.02226,6.04563,1056422.8375792,0
+SFL.US,D,20060831,000000,6.03937,6.13273,5.99161,6.06347,700517.76110391,0
+SFL.US,D,20060901,000000,6.06105,6.11479,6.00787,6.06347,640366.56868077,0
+SFL.US,D,20060905,000000,6.11759,6.12946,6.06964,6.11759,514093.78905486,0
+SFL.US,D,20060906,000000,6.11759,6.12142,6.0103,6.01208,768638.03960567,0
+SFL.US,D,20060907,000000,6.0103,6.02226,5.90114,6.01451,826792.68065626,0
+SFL.US,D,20060908,000000,5.993,6.01451,5.89067,5.89067,681238.09380389,0
+SFL.US,D,20060911,000000,5.84394,5.84394,5.53383,5.78085,1143819.5734912,0
+SFL.US,D,20060912,000000,5.76945,5.95245,5.76945,5.94945,2200908.9981578,0
+SFL.US,D,20060913,000000,5.993,6.01451,5.92152,5.93468,715466.21728064,0
+SFL.US,D,20060914,000000,5.97553,6.02535,5.91048,5.9375,524714.24399797,0
+SFL.US,D,20060915,000000,5.94328,5.97917,5.86235,5.87133,671611.63469415,0
+SFL.US,D,20060918,000000,5.87609,5.986,5.87133,5.93468,781940.89234673,0
+SFL.US,D,20060919,000000,5.93468,5.99908,5.93468,5.94945,786913.01144008,0
+SFL.US,D,20060920,000000,5.986,5.98852,5.8745,5.88637,519072.32792755,0
+SFL.US,D,20060921,000000,5.88637,5.89067,5.84095,5.86515,644355.39157296,0
+SFL.US,D,20060922,000000,5.86515,5.86805,5.83114,5.85908,354242.35362804,0
+SFL.US,D,20060925,000000,5.83114,5.85908,5.79188,5.82282,469891.46842116,0
+SFL.US,D,20060926,000000,5.82833,5.99731,5.82833,5.96311,1423628.8656068,0
+SFL.US,D,20060927,000000,5.993,6.03937,5.93468,6.01694,2185960.5419812,0
+SFL.US,D,20060928,000000,6.04235,6.04235,5.986,5.99161,298748.71111094,0
+SFL.US,D,20060929,000000,5.99908,6.00404,5.95553,5.97917,957059.63299048,0
+SFL.US,D,20061002,000000,6.0103,6.0103,5.95871,6.0103,342949.9617814,0
+SFL.US,D,20061003,000000,5.98852,5.993,5.86235,5.8917,1062738.8304795,0
+SFL.US,D,20061004,000000,5.84394,5.84992,5.71955,5.82637,1195999.5399094,0
+SFL.US,D,20061005,000000,5.82637,5.84627,5.79852,5.81974,438657.10204,0
+SFL.US,D,20061006,000000,5.88039,5.88039,5.78749,5.8016,402763.04582634,0
+SFL.US,D,20061009,000000,5.8016,5.86515,5.79188,5.83722,424363.46335522,0
+SFL.US,D,20061010,000000,5.84627,5.87133,5.79188,5.86515,567261.33152698,0
+SFL.US,D,20061011,000000,5.85908,5.85908,5.79002,5.83114,388134.50865304,0
+SFL.US,D,20061012,000000,5.85543,5.8745,5.79002,5.87133,338964.34877888,0
+SFL.US,D,20061013,000000,5.86235,5.92152,5.8102,5.8917,615776.67390919,0
+SFL.US,D,20061016,000000,5.90114,5.90469,5.83114,5.85908,702176.20409824,0
+SFL.US,D,20061017,000000,5.83571,5.85908,5.8102,5.83722,456931.0039112,0
+SFL.US,D,20061018,000000,5.8531,5.89413,5.82833,5.89067,498465.90623204,0
+SFL.US,D,20061019,000000,5.86805,5.93468,5.84627,5.92824,572574.76888821,0
+SFL.US,D,20061020,000000,5.93468,5.93468,5.85543,5.86235,767972.52248148,0
+SFL.US,D,20061023,000000,5.8745,5.93468,5.84627,5.92152,612455.50806762,0
+SFL.US,D,20061024,000000,5.91581,6.08255,5.90796,6.06964,776619.96524294,0
+SFL.US,D,20061025,000000,6.08553,6.14423,6.06964,6.12376,450280.11252228,0
+SFL.US,D,20061026,000000,6.1475,6.2347,6.13273,6.14423,751022.16511609,0
+SFL.US,D,20061027,000000,6.15946,6.48415,6.15432,6.3061,3940561.1310973,0
+SFL.US,D,20061030,000000,6.31405,6.37125,6.12946,6.33563,1061734.1350139,0
+SFL.US,D,20061031,000000,6.37864,6.37864,6.30358,6.33171,747371.4506021,0
+SFL.US,D,20061101,000000,6.33563,6.37125,6.31022,6.32442,611127.68370892,0
+SFL.US,D,20061102,000000,6.31405,6.33563,6.28096,6.31022,667948.08062148,0
+SFL.US,D,20061103,000000,6.32442,6.35714,6.30358,6.31405,510431.30494542,0
+SFL.US,D,20061106,000000,6.3533,6.3533,6.3061,6.31022,643359.25581313,0
+SFL.US,D,20061107,000000,6.31022,6.3921,6.31022,6.38592,850724.54804621,0
+SFL.US,D,20061108,000000,6.45545,6.4621,6.35536,6.43396,819479.48203283,0
+SFL.US,D,20061109,000000,6.48415,6.60827,6.45545,6.53611,1220256.6761188,0
+SFL.US,D,20061110,000000,6.58172,6.60827,6.55415,6.57686,1198644.4889946,0
+SFL.US,D,20061113,000000,6.70191,6.76154,6.65668,6.69911,3206488.2533834,0
+SFL.US,D,20061114,000000,6.85211,6.85211,6.66247,6.7892,2282993.366672,0
+SFL.US,D,20061115,000000,6.9066,6.91528,6.80388,6.91285,2300275.4126361,0
+SFL.US,D,20061116,000000,6.54788,6.9066,6.50621,6.59181,6199293.081707,0
+SFL.US,D,20061117,000000,6.51283,6.74612,6.47938,6.74612,2414251.10495,0
+SFL.US,D,20061120,000000,6.83874,6.8593,6.73201,6.76154,1570836.5456374,0
+SFL.US,D,20061121,000000,6.82314,6.84706,6.76808,6.83874,1147150.3690019,0
+SFL.US,D,20061122,000000,6.89734,6.89734,6.69705,6.72855,1308650.6177541,0
+SFL.US,D,20061124,000000,6.72855,6.86622,6.72855,6.86622,492153.12322133,0
+SFL.US,D,20061127,000000,6.9066,6.9066,6.79762,6.82958,1515679.9415353,0
+SFL.US,D,20061128,000000,6.82958,6.83454,6.55135,6.6591,3136367.1436562,0
+SFL.US,D,20061129,000000,6.63238,6.65023,6.48228,6.57116,2751547.3810654,0
+SFL.US,D,20061130,000000,6.57116,6.71481,6.5664,6.68593,1752277.6989609,0
+SFL.US,D,20061201,000000,6.71481,6.74042,6.60985,6.67845,1135510.239108,0
+SFL.US,D,20061204,000000,6.67845,6.69705,6.61865,6.67845,2103876.173467,0
+SFL.US,D,20061205,000000,6.6206,6.77014,6.54583,6.75538,2569114.371835,0
+SFL.US,D,20061206,000000,6.75883,6.81678,6.60556,6.81678,1682500.047428,0
+SFL.US,D,20061207,000000,6.84706,6.8593,6.74612,6.80135,1082342.6966359,0
+SFL.US,D,20061208,000000,6.80135,6.83874,6.75883,6.82659,1092315.8238296,0
+SFL.US,D,20061211,000000,6.91809,6.99734,6.87705,6.96827,2388321.6162242,0
+SFL.US,D,20061212,000000,6.99734,7.04398,6.92472,7.02061,1857963.3162294,0
+SFL.US,D,20061213,000000,7.07361,7.10567,7.00828,7.03585,1061405.6563047,0
+SFL.US,D,20061214,000000,7.07959,7.17118,7.04089,7.14819,1469152.5908199,0
+SFL.US,D,20061215,000000,7.19062,7.20632,7.07959,7.10276,1744645.6512972,0
+SFL.US,D,20061218,000000,7.18773,7.19951,7.13697,7.15053,925493.57801044,0
+SFL.US,D,20061219,000000,7.17343,7.18483,7.08707,7.14006,1263120.4727616,0
+SFL.US,D,20061220,000000,7.14006,7.15053,6.95679,7.01772,1353506.6859165,0
+SFL.US,D,20061221,000000,7.04089,7.07361,6.9536,7.01127,798885.899896,0
+SFL.US,D,20061222,000000,7.10276,7.10276,6.98949,7.01127,935129.66678917,0
+SFL.US,D,20061226,000000,7.07361,7.11697,6.99734,7.10809,809522.40428745,0
+SFL.US,D,20061227,000000,7.17707,7.1823,7.04688,7.12053,928147.08680138,0
+SFL.US,D,20061228,000000,7.14819,7.17343,7.07361,7.1623,667948.08062148,0
+SFL.US,D,20061229,000000,7.1623,7.1623,7.11314,7.15053,492814.36049263,0
+SFL.US,D,20070103,000000,7.21679,7.21679,6.96827,7.04398,1781198.8048558,0
+SFL.US,D,20070104,000000,7.04089,7.04089,6.81257,6.91528,1854636.8005717,0
+SFL.US,D,20070105,000000,6.8593,6.86061,6.69705,6.81257,1380430.1704756,0
+SFL.US,D,20070108,000000,6.75883,6.81678,6.68247,6.78725,1658239.7013289,0
+SFL.US,D,20070109,000000,6.77014,6.77929,6.53827,6.72612,1927084.0103438,0
+SFL.US,D,20070110,000000,6.70453,6.70668,6.58976,6.69911,1016546.3782527,0
+SFL.US,D,20070111,000000,6.70191,6.78285,6.6921,6.6921,1331908.408314,0
+SFL.US,D,20070112,000000,6.72612,6.87911,6.6921,6.87911,1393390.6349855,0
+SFL.US,D,20070116,000000,6.91809,6.92033,6.81257,6.86061,764655.6364928,0
+SFL.US,D,20070117,000000,6.9066,6.95005,6.8451,6.93192,705831.19846514,0
+SFL.US,D,20070118,000000,6.93192,6.97566,6.84154,6.96827,1062069.0335025,0
+SFL.US,D,20070119,000000,6.92033,7.13174,6.91809,7.03585,924495.30232418,0
+SFL.US,D,20070122,000000,7.04688,7.05978,7.00314,7.03585,901572.41025272,0
+SFL.US,D,20070123,000000,7.01127,7.19951,7.01127,7.18099,933130.97549018,0
+SFL.US,D,20070124,000000,7.1623,7.16463,7.09305,7.11314,982982.70193686,0
+SFL.US,D,20070125,000000,7.13174,7.26175,7.07959,7.13407,1600083.9903151,0
+SFL.US,D,20070126,000000,7.14819,7.20399,7.04089,7.05978,1792496.5465186,0
+SFL.US,D,20070129,000000,7.04089,7.15801,7.04089,7.08707,790572.28565986,0
+SFL.US,D,20070130,000000,7.17343,7.17343,7.09305,7.15801,740062.53183155,0
+SFL.US,D,20070131,000000,7.17707,7.17707,7.11109,7.14006,503782.55348294,0
+SFL.US,D,20070201,000000,7.17707,7.20632,7.15053,7.18099,616101.94272872,0
+SFL.US,D,20070202,000000,7.19951,7.35559,7.17343,7.32726,851057.30660831,0
+SFL.US,D,20070205,000000,7.36091,7.37231,7.30436,7.34418,649996.23768016,0
+SFL.US,D,20070206,000000,7.35876,7.35876,7.20632,7.32194,639033.39450595,0
+SFL.US,D,20070207,000000,7.30436,7.44782,7.30436,7.37231,869333.34840594,0
+SFL.US,D,20070208,000000,7.39306,7.4938,7.34099,7.40371,496471.49478596,0
+SFL.US,D,20070209,000000,7.37231,7.46316,7.36912,7.40829,399110.1913859,0
+SFL.US,D,20070212,000000,7.40829,7.4211,7.3396,7.35559,450021.18142251,0
+SFL.US,D,20070213,000000,7.3853,7.46316,7.37231,7.44492,552318.22516637,0
+SFL.US,D,20070214,000000,7.47016,7.55363,7.47016,7.55363,779513.14579565,0
+SFL.US,D,20070215,000000,7.55363,7.57662,7.5196,7.56541,551301.76010531,0
+SFL.US,D,20070216,000000,7.56541,7.6783,7.52138,7.6783,570904.55629842,0
+SFL.US,D,20070220,000000,7.72513,7.8255,7.69204,7.82064,815501.35877285,0
+SFL.US,D,20070221,000000,7.8255,7.86513,7.75279,7.81167,819151.00332363,0
+SFL.US,D,20070222,000000,7.8255,7.89587,7.78587,7.85551,811514.6758071,0
+SFL.US,D,20070223,000000,7.85551,7.88288,7.76578,7.8255,763653.08095364,0
+SFL.US,D,20070226,000000,7.81419,7.82064,7.4938,7.62466,1287044.8504091,0
+SFL.US,D,20070227,000000,7.59848,7.67288,7.40371,7.46101,1150797.8736261,0
+SFL.US,D,20070228,000000,7.37231,7.8384,6.69705,7.8255,4856420.7602555,0
+SFL.US,D,20070301,000000,7.29764,7.77943,7.22268,7.71307,2595359.4997113,0
+SFL.US,D,20070302,000000,7.7098,7.75279,7.62615,7.73092,1856303.8032718,0
+SFL.US,D,20070305,000000,7.68877,7.68877,7.54511,7.56942,2415910.6179075,0
+SFL.US,D,20070306,000000,7.62466,7.93598,7.62316,7.85215,3108116.9047016,0
+SFL.US,D,20070307,000000,7.88288,8.08131,7.75036,8.0457,2122482.8339003,0
+SFL.US,D,20070308,000000,8.07064,8.1086,7.99494,8.08131,1297343.2464222,0
+SFL.US,D,20070309,000000,8.09327,8.27252,8.07877,8.26898,1500388.0271643,0
+SFL.US,D,20070312,000000,8.27506,8.51973,8.26898,8.39636,1976262.7299237,0
+SFL.US,D,20070313,000000,8.62721,8.62721,8.18757,8.18757,1606743.4414098,0
+SFL.US,D,20070314,000000,8.09579,8.1086,7.8255,8.07458,2891789.6005199,0
+SFL.US,D,20070315,000000,8.01915,8.18757,7.9785,8.06149,1207288.7218664,0
+SFL.US,D,20070316,000000,8.10168,8.19187,8.01915,8.04318,1308980.1664264,0
+SFL.US,D,20070319,000000,8.13897,8.13897,7.87961,7.99083,1682830.6660636,0
+SFL.US,D,20070320,000000,7.9884,8.10599,7.9884,8.06149,878302.85009726,0
+SFL.US,D,20070321,000000,8.09579,8.13747,8.00579,8.13747,857699.63829144,0
+SFL.US,D,20070322,000000,7.8255,8.2387,7.74214,8.19859,1475473.9335363,0
+SFL.US,D,20070323,000000,8.14411,8.2157,7.9785,8.20878,1374781.8346258,0
+SFL.US,D,20070326,000000,8.25169,8.31234,8.14262,8.30795,1366135.4618275,0
+SFL.US,D,20070327,000000,8.41403,8.41403,8.23702,8.2387,1096302.5067953,0
+SFL.US,D,20070328,000000,8.34776,8.3929,8.22243,8.24655,764655.6364928,0
+SFL.US,D,20070329,000000,8.24655,8.37094,8.2301,8.36655,1064073.0746176,0
+SFL.US,D,20070330,000000,8.36655,8.40431,8.20878,8.25431,948754.5784601,0
+SFL.US,D,20070402,000000,8.24907,8.36431,8.24907,8.31487,590850.81068585,0
+SFL.US,D,20070403,000000,8.3929,8.3929,8.14411,8.25692,1204628.7932961,0
+SFL.US,D,20070404,000000,8.28113,8.33402,8.18841,8.33402,753685.30357604,0
+SFL.US,D,20070405,000000,8.36655,8.3929,8.2958,8.38412,631057.88864801,0
+SFL.US,D,20070409,000000,8.40431,8.57618,8.39636,8.54478,1064728.9620728,0
+SFL.US,D,20070410,000000,8.57245,8.59132,8.4387,8.48983,785920.08556992,0
+SFL.US,D,20070411,000000,8.49936,8.52142,8.40263,8.49936,1125539.2518408,0
+SFL.US,D,20070412,000000,8.44132,8.59497,8.36655,8.59497,1422630.5899206,0
+SFL.US,D,20070413,000000,8.58329,8.60478,8.39636,8.41842,3090512.7998076,0
+SFL.US,D,20070416,000000,8.41403,8.50907,8.40702,8.49936,870991.79140028,0
+SFL.US,D,20070417,000000,8.48795,8.48795,8.39991,8.42628,726767.16883305,0
+SFL.US,D,20070418,000000,8.44132,8.73535,8.42628,8.69629,1564195.2839176,0
+SFL.US,D,20070419,000000,8.63535,8.63796,8.42628,8.52497,1114070.3160625,0
+SFL.US,D,20070420,000000,8.56628,8.65778,8.54833,8.65778,740062.53183155,0
+SFL.US,D,20070423,000000,8.66675,8.8516,8.66675,8.81862,1125211.8430948,0
+SFL.US,D,20070424,000000,8.82693,8.88816,8.75638,8.86264,704568.64186298,0
+SFL.US,D,20070425,000000,8.90311,9.05358,8.90311,9.00966,1284385.991802,0
+SFL.US,D,20070426,000000,8.9975,9.01153,8.87882,8.90685,1310306.9208219,0
+SFL.US,D,20070427,000000,8.96386,9.02835,8.90031,8.97601,1114910.2371918,0
+SFL.US,D,20070430,000000,8.95919,9.04144,8.919,8.95077,1158779.7992635,0
+SFL.US,D,20070501,000000,8.97414,9.019,8.88816,8.9218,985639.42061748,0
+SFL.US,D,20070502,000000,8.90311,8.93208,8.7417,8.81497,1603070.257668,0
+SFL.US,D,20070503,000000,8.90031,8.98255,8.85807,8.88348,1155457.5634587,0
+SFL.US,D,20070504,000000,8.93208,9.00124,8.88068,8.95919,859358.08128578,0
+SFL.US,D,20070507,000000,8.9975,9.1162,8.84526,9.08069,2004179.140353,0
+SFL.US,D,20070508,000000,9.08629,9.2134,9.04705,9.18349,1171286.5993673,0
+SFL.US,D,20070509,000000,9.20967,9.24517,9.14704,9.24517,813539.04622342,0
+SFL.US,D,20070510,000000,9.28163,9.28163,9.119,9.14704,634726.79253679,0
+SFL.US,D,20070511,000000,9.24517,9.26668,9.1863,9.26668,529376.07375691,0
+SFL.US,D,20070514,000000,9.35172,9.47323,9.27508,9.32369,1209712.1885645,0
+SFL.US,D,20070515,000000,9.37976,9.45266,9.28723,9.29565,1003254.2251438,0
+SFL.US,D,20070516,000000,9.35172,9.36948,9.2835,9.31995,675249.50964949,0
+SFL.US,D,20070517,000000,9.06105,9.19564,8.57973,9.18256,3252316.9181149,0
+SFL.US,D,20070518,000000,9.24986,9.24986,8.9218,9.02087,1591785.355564,0
+SFL.US,D,20070521,000000,8.9891,9.14143,8.98255,9.10031,1536839.5342167,0
+SFL.US,D,20070522,000000,9.15826,9.17882,9.06105,9.13489,655986.96176102,0
+SFL.US,D,20070523,000000,9.10591,9.28163,9.10591,9.19284,603476.37670729,0
+SFL.US,D,20070524,000000,9.25546,9.26199,8.92554,9.00966,1071806.7687873,0
+SFL.US,D,20070525,000000,9.02835,9.17415,9.02835,9.10125,746037.20646407,0
+SFL.US,D,20070529,000000,9.17415,9.28163,9.15172,9.26199,847403.38220465,0
+SFL.US,D,20070530,000000,9.26199,9.38536,9.17882,9.21621,1958320.5166515,0
+SFL.US,D,20070531,000000,9.26668,9.39379,9.23302,9.34985,1762123.5005312,0
+SFL.US,D,20070601,000000,9.40594,9.41901,9.29845,9.38257,1295551.0580251,0
+SFL.US,D,20070604,000000,9.38536,9.40594,9.36667,9.37228,754020.20206457,0
+SFL.US,D,20070605,000000,9.38724,9.52276,9.37976,9.4564,1837353.6846442,0
+SFL.US,D,20070606,000000,9.31527,9.32743,9.08629,9.10125,1270311.6955776,0
+SFL.US,D,20070607,000000,9.02835,9.02835,8.30449,8.36655,6213231.492602,0
+SFL.US,D,20070608,000000,8.42628,8.60478,8.35814,8.45366,2020037.0652685,0
+SFL.US,D,20070611,000000,8.47571,8.56628,8.45628,8.56086,1306327.7275986,0
+SFL.US,D,20070612,000000,8.49683,8.6317,8.37786,8.48356,1583802.3599635,0
+SFL.US,D,20070613,000000,8.56086,8.62721,8.46777,8.56357,1421964.0028331,0
+SFL.US,D,20070614,000000,8.62721,8.69993,8.58516,8.63712,1345533.3199849,0
+SFL.US,D,20070615,000000,8.70965,8.80311,8.68189,8.77292,1457529.5803376,0
+SFL.US,D,20070618,000000,8.80311,8.99377,8.79208,8.95732,1728515.9557233,0
+SFL.US,D,20070619,000000,9.15452,9.17882,8.92834,9.06105,1633651.9464838,0
+SFL.US,D,20070620,000000,9.17882,9.17882,8.8718,8.88068,1519332.7959758,0
+SFL.US,D,20070621,000000,8.94704,8.97601,8.80675,8.93208,1370791.9417703,0
+SFL.US,D,20070622,000000,8.93208,9.0947,8.82964,9.02368,8689315.7721602,0
+SFL.US,D,20070625,000000,9.02368,9.16854,8.97601,8.9891,2023450.2479473,0
+SFL.US,D,20070626,000000,9.01153,9.02835,8.68469,8.75638,2171665.8333331,0
+SFL.US,D,20070627,000000,8.68189,8.83975,8.54563,8.82143,1604740.4702579,0
+SFL.US,D,20070628,000000,8.97414,9.02835,8.83881,8.95077,1073371.0550181,0
+SFL.US,D,20070629,000000,8.9676,9.02835,8.90311,8.93208,808849.39742071,0
+SFL.US,D,20070702,000000,8.93676,9.02835,8.90311,9.01619,1678845.0530611,0
+SFL.US,D,20070703,000000,9.02368,9.29565,9.02087,9.20967,1187689.1355629,0
+SFL.US,D,20070705,000000,9.23583,9.39379,9.22928,9.35827,1120559.6430048,0
+SFL.US,D,20070706,000000,9.40033,9.52276,9.30406,9.47323,1053434.4302997,0
+SFL.US,D,20070709,000000,9.48257,9.56478,9.38257,9.49098,984640.07496798,0
+SFL.US,D,20070710,000000,9.32743,9.38724,8.93208,9.09751,2652857.1833435,0
+SFL.US,D,20070711,000000,9.25546,9.26668,8.97414,9.25639,1571836.9612502,0
+SFL.US,D,20070712,000000,9.32743,9.34985,9.13677,9.2134,1176054.3554851,0
+SFL.US,D,20070713,000000,9.1162,9.26293,9.10591,9.20313,1071376.643572,0
+SFL.US,D,20070716,000000,9.20685,9.20685,8.94329,8.98255,1757606.1158073,0
+SFL.US,D,20070717,000000,8.95171,9.13115,8.87731,8.96012,986968.3149394,0
+SFL.US,D,20070718,000000,8.95171,9.04705,8.8516,8.89376,1555882.7396446,0
+SFL.US,D,20070719,000000,9.05358,9.27508,8.99096,9.20967,1592115.9741997,0
+SFL.US,D,20070720,000000,9.19004,9.20685,9.05358,9.16854,2208215.777002,0
+SFL.US,D,20070723,000000,9.17882,9.20967,9.02835,9.15172,1630983.4582076,0
+SFL.US,D,20070724,000000,9.03862,9.05358,8.9218,8.97601,1612384.287517,0
+SFL.US,D,20070725,000000,9.02368,9.08348,8.67927,8.98441,2430872.9836061,0
+SFL.US,D,20070726,000000,8.75638,8.83881,8.35132,8.6317,2363082.2537767,0
+SFL.US,D,20070727,000000,8.63712,8.67927,8.20878,8.22318,1947356.603514,0
+SFL.US,D,20070730,000000,8.1944,8.1944,7.55363,8.08131,4049899.6028062,0
+SFL.US,D,20070731,000000,8.16552,8.83329,8.1544,8.40963,3398895.4597707,0
+SFL.US,D,20070801,000000,8.40963,8.42628,8.01579,8.13897,2066320.4643694,0
+SFL.US,D,20070802,000000,8.22243,8.2915,8.03906,8.11365,1643286.9652993,0
+SFL.US,D,20070803,000000,8.12046,8.17747,7.68877,7.71307,2246768.6918227,0
+SFL.US,D,20070806,000000,7.72111,7.72111,7.23091,7.6483,3506893.2675622,0
+SFL.US,D,20070807,000000,7.52914,7.83597,7.51175,7.78998,2645215.5060108,0
+SFL.US,D,20070808,000000,7.97167,8.24655,7.78998,7.92598,2805722.8288928,0
+SFL.US,D,20070809,000000,8.12467,8.25431,7.52138,8.1586,3219115.9593314,0
+SFL.US,D,20070810,000000,8.01915,8.03243,7.75597,7.81821,3214133.1406057,0
+SFL.US,D,20070813,000000,7.85551,8.04318,7.79635,7.87242,1316956.7422476,0
+SFL.US,D,20070814,000000,7.97429,7.97429,7.77943,7.8255,1028169.3887349,0
+SFL.US,D,20070815,000000,7.76316,7.94093,7.56541,7.59156,1518337.7301792,0
+SFL.US,D,20070816,000000,7.37231,7.51745,6.88107,7.4325,3303523.2180008,0
+SFL.US,D,20070817,000000,7.57662,7.8255,7.3853,7.72848,2595033.1609286,0
+SFL.US,D,20070820,000000,7.81167,7.86821,7.74214,7.8255,1535283.8076916,0
+SFL.US,D,20070821,000000,7.93018,8.03906,7.80943,7.86513,1713073.176538,0
+SFL.US,D,20070822,000000,8.18757,8.41842,8.09579,8.2915,2279997.4696499,0
+SFL.US,D,20070823,000000,8.32973,8.59497,8.2157,8.24907,1068386.0963661,0
+SFL.US,D,20070824,000000,8.2958,8.52497,8.27506,8.52497,912200.35493838,0
+SFL.US,D,20070827,000000,8.49936,8.52591,8.35132,8.38065,1041795.3703691,0
+SFL.US,D,20070828,000000,8.34262,8.37786,8.03243,8.07458,1506708.2999176,0
+SFL.US,D,20070829,000000,8.16887,8.16887,7.95935,8.15271,1103273.3171876,0
+SFL.US,D,20070830,000000,8.10599,8.26038,7.99083,8.0457,859358.08128578,0
+SFL.US,D,20070831,000000,8.23702,8.72067,8.22495,8.65778,1621691.8975865,0
+SFL.US,D,20070904,000000,8.60478,8.66937,8.4801,8.51346,1009567.0081545,0
+SFL.US,D,20070905,000000,8.43253,8.49683,8.29673,8.34262,718133.63559348,0
+SFL.US,D,20070906,000000,8.35132,8.45366,8.27506,8.38945,737730.01200726,0
+SFL.US,D,20070907,000000,8.22318,8.27506,8.09748,8.14262,786581.3228412,0
+SFL.US,D,20070910,000000,8.20878,8.20878,7.77204,7.91691,920837.09806763,0
+SFL.US,D,20070911,000000,7.9442,8.09579,7.88447,8.03411,1485441.710914,0
+SFL.US,D,20070912,000000,8.03243,8.03243,7.82064,7.83279,896254.6930386,0
+SFL.US,D,20070913,000000,7.81419,7.95345,7.69849,7.78092,951739.77584992,0
+SFL.US,D,20070914,000000,7.76316,7.91101,7.70027,7.88447,1020867.9597069,0
+SFL.US,D,20070917,000000,7.8255,7.8255,7.71961,7.77943,736071.56901291,0
+SFL.US,D,20070918,000000,7.84167,8.12467,7.80036,8.12467,969687.33893836,0
+SFL.US,D,20070919,000000,8.19859,8.473,8.17234,8.35477,1673857.9544826,0
+SFL.US,D,20070920,000000,8.30795,8.35299,8.12467,8.20449,649668.82893419,0
+SFL.US,D,20070921,000000,8.28458,8.49683,8.22318,8.35814,1154452.867993,0
+SFL.US,D,20070924,000000,8.46505,8.46505,8.12467,8.14925,786913.01144008,0
+SFL.US,D,20070925,000000,8.12467,8.16887,8.04906,8.06149,471560.61104773,0
+SFL.US,D,20070926,000000,8.2029,8.21383,7.97167,8.05896,583213.41320611,0
+SFL.US,D,20070927,000000,8.06149,8.06149,7.93018,7.96093,761666.15925009,0
+SFL.US,D,20070928,000000,7.96934,7.97429,7.8384,7.90616,811174.42750245,0
+SFL.US,D,20071001,000000,8.00243,8.21897,7.95935,8.20449,940113.55547798,0
+SFL.US,D,20071002,000000,8.1544,8.27506,7.96934,8.06149,1253815.0026185,0
+SFL.US,D,20071003,000000,8.09579,8.11533,7.96579,8.01326,844409.62510905,0
+SFL.US,D,20071004,000000,7.99832,8.06149,7.94093,7.96093,747040.83196645,0
+SFL.US,D,20071005,000000,8.0457,8.19859,8.01084,8.14411,1046116.9518233,0
+SFL.US,D,20071008,000000,8.13747,8.13747,7.90271,7.99083,823806.41330322,0
+SFL.US,D,20071009,000000,8.09579,8.13897,7.90271,7.93176,1163762.617989,0
+SFL.US,D,20071010,000000,7.89587,7.90271,7.7325,7.83279,1625678.5805523,0
+SFL.US,D,20071011,000000,7.83279,7.88288,7.68877,7.75597,1277078.1429946,0
+SFL.US,D,20071012,000000,7.80364,7.93176,7.70166,7.88447,880627.88017901,0
+SFL.US,D,20071015,000000,7.85551,8.04906,7.83597,8.02327,1194004.0585,0
+SFL.US,D,20071016,000000,7.95513,8.00579,7.8384,7.91429,931802.08116827,0
+SFL.US,D,20071017,000000,7.91429,8.00243,7.73737,7.87961,1186022.1328628,0
+SFL.US,D,20071018,000000,7.8384,7.95018,7.70578,7.93018,2064324.9829601,0
+SFL.US,D,20071019,000000,8.12467,8.24655,8.02327,8.04906,2234139.9159115,0
+SFL.US,D,20071022,000000,7.93018,8.06813,7.8255,8.06813,1425624.3470161,0
+SFL.US,D,20071023,000000,8.12467,8.22243,8.05896,8.20878,1430940.9942671,0
+SFL.US,D,20071024,000000,8.07877,8.28721,8.01915,8.23356,1328250.2040576,0
+SFL.US,D,20071025,000000,8.26552,8.26552,8.03906,8.0857,1155121.5950069,0
+SFL.US,D,20071026,000000,8.20449,8.23356,8.10168,8.21897,644355.39157296,0
+SFL.US,D,20071029,000000,8.21897,8.27506,8.08131,8.24907,808517.70882185,0
+SFL.US,D,20071030,000000,8.24309,8.24907,8.0557,8.12812,981982.28632414,0
+SFL.US,D,20071031,000000,8.23356,8.26552,8.04906,8.2387,989301.90472691,0
+SFL.US,D,20071101,000000,8.1357,8.17392,7.9785,7.9785,1297343.2464222,0
+SFL.US,D,20071102,000000,7.9785,8.05896,7.80036,7.82793,1170076.4709631,0
+SFL.US,D,20071105,000000,7.70578,7.87961,7.69531,7.80606,1078229.7580099,0
+SFL.US,D,20071106,000000,7.83279,7.90271,7.68877,7.82064,586909.06617543,0
+SFL.US,D,20071107,000000,7.66008,7.80364,7.44782,7.46316,1189687.8268618,0
+SFL.US,D,20071108,000000,7.46316,8.11533,7.46316,8.08897,2555323.6158646,0
+SFL.US,D,20071109,000000,7.96093,8.09327,7.80943,7.88616,1088657.619573,0
+SFL.US,D,20071112,000000,7.79307,8.01915,7.77204,7.80606,1447118.838186,0
+SFL.US,D,20071113,000000,7.79635,8.07877,7.79635,7.96934,975110.98251146,0
+SFL.US,D,20071114,000000,8.00579,8.06149,7.83279,7.93018,1286100.0728838,0
+SFL.US,D,20071115,000000,7.87559,8.01579,7.70166,7.83597,1399944.1597213,0
+SFL.US,D,20071116,000000,7.85551,7.88288,7.70027,7.83597,1294018.870691,0
+SFL.US,D,20071119,000000,7.72111,7.82793,7.45091,7.49848,2133681.0689834,0
+SFL.US,D,20071120,000000,7.61194,7.80943,7.47933,7.63558,1501220.4585512,0
+SFL.US,D,20071121,000000,7.58362,7.81167,7.52914,7.63558,1654582.5670355,0
+SFL.US,D,20071123,000000,7.6783,7.80943,7.53306,7.77204,500865.83373934,0
+SFL.US,D,20071126,000000,7.80036,7.97429,7.4938,7.51745,1742982.92845,0
+SFL.US,D,20071127,000000,7.50156,7.61194,7.32726,7.56541,1701216.9140732,0
+SFL.US,D,20071128,000000,7.56072,7.89018,7.56072,7.80606,1762390.9913368,0
+SFL.US,D,20071129,000000,7.77204,7.93176,7.77204,7.85551,732355.58674237,0
+SFL.US,D,20071130,000000,7.89587,7.98672,7.64279,7.66475,1650544.5258352,0
+SFL.US,D,20071203,000000,7.60812,7.69849,7.49605,7.58754,2025863.0150132,0
+SFL.US,D,20071204,000000,7.50156,7.5583,7.41586,7.41586,1591587.412368,0
+SFL.US,D,20071205,000000,7.51175,7.53782,7.4211,7.49848,783749.13019217,0
+SFL.US,D,20071206,000000,7.4938,7.7098,7.46605,7.7098,856397.49305008,0
+SFL.US,D,20071207,000000,7.7098,7.99494,7.7098,7.99494,1255377.1489229,0
+SFL.US,D,20071210,000000,7.94093,8.2157,7.94093,8.1629,920904.50575062,0
+SFL.US,D,20071211,000000,8.18757,8.22318,7.88616,7.88616,1195421.7597694,0
+SFL.US,D,20071212,000000,8.09327,8.19859,7.89587,8.0457,823553.90198279,0
+SFL.US,D,20071213,000000,7.96093,8.03411,7.8255,8.00579,622124.76570623,0
+SFL.US,D,20071214,000000,8.0457,8.0457,7.8255,7.91429,668524.79079824,0
+SFL.US,D,20071217,000000,7.88288,8.03906,7.80943,7.82064,1084002.2095934,0
+SFL.US,D,20071218,000000,7.90271,8.02822,7.80943,8.02822,826544.44918872,0
+SFL.US,D,20071219,000000,7.94841,8.45366,7.86821,8.40431,2343053.6122212,0
+SFL.US,D,20071220,000000,8.473,8.473,8.20878,8.33224,1724374.1280903,0
+SFL.US,D,20071221,000000,8.44917,8.6003,8.41842,8.49057,1951267.319091,0
+SFL.US,D,20071224,000000,8.49936,8.56357,8.45814,8.56357,393454.36579359,0
+SFL.US,D,20071226,000000,8.53039,8.53572,8.3859,8.49936,725238.19138859,0
+SFL.US,D,20071227,000000,8.54563,8.57618,8.36431,8.36655,653308.84381596,0
+SFL.US,D,20071228,000000,8.49683,8.57973,8.41403,8.54114,805036.04849695,0
+SFL.US,D,20071231,000000,8.51618,8.53039,8.25431,8.33748,580661.55092127,0
+SFL.US,D,20080102,000000,8.34262,8.47216,8.29673,8.36655,874539.78944496,0
+SFL.US,D,20080103,000000,8.42628,8.47216,8.1944,8.33402,846800.99291057,0
+SFL.US,D,20080104,000000,8.27252,8.34262,7.95935,7.96934,719231.41785941,0
+SFL.US,D,20080107,000000,7.9884,8.20449,7.8255,7.94093,1173561.3411775,0
+SFL.US,D,20080108,000000,7.93176,8.0457,7.75597,7.86513,906464.2821044,0
+SFL.US,D,20080109,000000,7.81167,8.0857,7.76896,8.0557,1414144.7116057,0
+SFL.US,D,20080110,000000,7.98345,8.07064,7.77204,7.9785,857991.7382511,0
+SFL.US,D,20080111,000000,7.91101,8.11533,7.8384,7.88616,761666.15925009,0
+SFL.US,D,20080114,000000,7.96579,8.04906,7.77943,7.99494,901276.03044017,0
+SFL.US,D,20080115,000000,7.9184,7.95513,7.75036,7.75429,817299.9669493,0
+SFL.US,D,20080116,000000,7.72848,7.80364,7.39306,7.48391,1494609.1558014,0
+SFL.US,D,20080117,000000,7.40586,7.52138,7.27091,7.33417,1795648.658171,0
+SFL.US,D,20080118,000000,7.35876,7.55054,7.13697,7.1823,1342529.9332203,0
+SFL.US,D,20080122,000000,6.88471,7.30436,6.09283,7.26175,3142210.2128124,0
+SFL.US,D,20080123,000000,7.05193,7.28829,7.02061,7.21296,2368965.9815354,0
+SFL.US,D,20080124,000000,7.22268,7.37231,7.0336,7.08417,1835817.2174571,0
+SFL.US,D,20080125,000000,7.17118,7.29081,7.12586,7.1623,841099.1588997,0
+SFL.US,D,20080128,000000,7.13407,7.37231,7.07361,7.34099,1955016.4702215,0
+SFL.US,D,20080129,000000,7.40371,7.46316,7.31203,7.33025,880298.33150659,0
+SFL.US,D,20080130,000000,7.27091,7.84485,7.27091,7.5196,1981197.4003044,0
+SFL.US,D,20080131,000000,7.41586,7.96934,7.41586,7.88447,1528910.0367772,0
+SFL.US,D,20080201,000000,7.90775,8.0771,7.75036,8.07064,1110049.3942736,0
+SFL.US,D,20080204,000000,8.03243,8.11533,7.80364,7.80606,922787.64102161,0
+SFL.US,D,20080205,000000,7.78998,7.83279,7.62615,7.81419,1140204.1677636,0
+SFL.US,D,20080206,000000,7.81821,7.98345,7.75036,7.87242,1619181.7638673,0
+SFL.US,D,20080207,000000,7.82793,8.22318,7.76316,8.19859,1374068.1691565,0
+SFL.US,D,20080208,000000,8.1944,8.19859,7.90616,8.00243,748352.60687681,0
+SFL.US,D,20080211,000000,7.95935,8.13234,7.91429,7.98672,1056089.0090539,0
+SFL.US,D,20080212,000000,8.02822,8.21897,8.02822,8.1544,1330099.1005053,0
+SFL.US,D,20080213,000000,8.19859,8.33224,8.11878,8.2958,1107933.0070201,0
+SFL.US,D,20080214,000000,8.35132,8.55012,8.27683,8.32356,1424687.0592335,0
+SFL.US,D,20080215,000000,8.27506,8.41842,8.09579,8.23356,1783114.0390234,0
+SFL.US,D,20080219,000000,8.32973,8.42628,8.24907,8.38065,1207026.5808769,0
+SFL.US,D,20080220,000000,8.30104,8.42907,8.30104,8.42907,896436.58678636,0
+SFL.US,D,20080221,000000,8.49057,8.54478,8.10599,8.1357,1179644.0820955,0
+SFL.US,D,20080222,000000,8.09748,8.09748,7.71625,7.8255,1217007.1978132,0
+SFL.US,D,20080225,000000,7.85551,8.1357,7.8255,8.12812,1258868.4389167,0
+SFL.US,D,20080226,000000,8.08897,8.14411,7.95513,7.99494,1291372.8516426,0
+SFL.US,D,20080227,000000,7.97429,8.07064,7.78998,7.84887,1415146.1971816,0
+SFL.US,D,20080228,000000,7.84887,7.97429,7.67288,7.93598,2797493.7417512,0
+SFL.US,D,20080229,000000,7.93766,7.93766,7.7325,7.77615,2758079.5065367,0
+SFL.US,D,20080303,000000,7.79307,7.91101,7.62316,7.80364,1910687.8939275,0
+SFL.US,D,20080304,000000,7.73653,7.8885,7.68877,7.81821,2371721.1368325,0
+SFL.US,D,20080305,000000,7.84887,8.05896,7.79635,7.99083,3157575.9546458,0
+SFL.US,D,20080306,000000,7.96093,8.02327,7.57895,7.6097,3272797.08415,0
+SFL.US,D,20080307,000000,7.66176,7.66475,7.42576,7.44782,1570246.995902,0
+SFL.US,D,20080310,000000,7.46316,7.46316,7.13174,7.18099,1093255.2515387,0
+SFL.US,D,20080311,000000,7.24576,7.56072,7.24576,7.55363,1777622.9877674,0
+SFL.US,D,20080312,000000,7.55363,7.62082,7.4182,7.42576,1105051.596063,0
+SFL.US,D,20080313,000000,7.32651,7.67587,7.32651,7.67587,1088655.4796467,0
+SFL.US,D,20080314,000000,7.75036,7.75279,7.40371,7.47464,1367759.6659988,0
+SFL.US,D,20080317,000000,7.43876,7.44492,7.19586,7.19951,1323994.960323,0
+SFL.US,D,20080318,000000,7.4211,7.69849,7.348,7.64672,1338293.9488238,0
+SFL.US,D,20080319,000000,7.62615,7.75036,7.38221,7.38221,854379.5424131,0
+SFL.US,D,20080320,000000,7.43876,7.61597,7.39596,7.60812,2278015.8977625,0
+SFL.US,D,20080324,000000,7.62466,7.8255,7.61597,7.72848,763898.10253151,0
+SFL.US,D,20080325,000000,7.70166,7.78587,7.61194,7.76578,1271767.9155231,0
+SFL.US,D,20080326,000000,7.70166,7.84167,7.66176,7.81419,723395.71472003,0
+SFL.US,D,20080327,000000,7.86513,8.0657,7.81167,7.93176,1732563.6265926,0
+SFL.US,D,20080328,000000,7.93176,8.00579,7.83597,7.94841,1106270.284173,0
+SFL.US,D,20080331,000000,7.9442,7.98345,7.82878,7.90775,1035134.8493112,0
+SFL.US,D,20080401,000000,7.98672,8.03411,7.88447,7.99832,898555.11396623,0
+SFL.US,D,20080402,000000,8.00243,8.04318,7.85551,8.03243,1040644.0899421,0
+SFL.US,D,20080403,000000,8.04158,8.19859,7.99083,8.12467,802100.06941536,0
+SFL.US,D,20080404,000000,8.17234,8.18757,8.09748,8.14262,876999.63489269,0
+SFL.US,D,20080407,000000,8.18841,8.27506,8.09748,8.14411,745637.04021899,0
+SFL.US,D,20080408,000000,8.1544,8.31925,8.10515,8.30795,888478.20033997,0
+SFL.US,D,20080409,000000,8.34776,8.3929,8.18757,8.25431,944773.24531047,0
+SFL.US,D,20080410,000000,8.30104,8.42628,8.2029,8.3859,1189798.0330737,0
+SFL.US,D,20080411,000000,8.38412,8.42187,8.27506,8.31925,946094.64988983,0
+SFL.US,D,20080414,000000,8.30449,8.46777,8.26038,8.33748,736757.41543831,0
+SFL.US,D,20080415,000000,8.32701,8.49936,8.29935,8.49683,638405.32609455,0
+SFL.US,D,20080416,000000,8.51973,8.71339,8.51973,8.67927,1060598.9040352,0
+SFL.US,D,20080417,000000,8.67479,8.77657,8.62096,8.72432,869028.40888763,0
+SFL.US,D,20080418,000000,8.82143,8.85254,8.72067,8.81133,1006054.3188962,0
+SFL.US,D,20080421,000000,8.75917,8.84796,8.64067,8.81133,668528.0006879,0
+SFL.US,D,20080422,000000,8.73899,8.75917,8.66394,8.7417,772234.18599532,0
+SFL.US,D,20080423,000000,8.75917,8.87731,8.70965,8.81497,609177.14075493,0
+SFL.US,D,20080424,000000,8.79208,8.98255,8.62273,8.90031,841109.85853192,0
+SFL.US,D,20080425,000000,8.96012,8.97134,8.78022,8.89656,750414.42600591,0
+SFL.US,D,20080428,000000,8.88816,9.04144,8.83881,8.9891,1508086.4125477,0
+SFL.US,D,20080429,000000,9.019,9.02835,8.8003,8.95077,1411969.476375,0
+SFL.US,D,20080430,000000,8.94049,9.30406,8.90404,9.12555,1669369.4587657,0
+SFL.US,D,20080501,000000,9.1162,9.37602,9.1162,9.37228,1513201.9067128,0
+SFL.US,D,20080502,000000,9.36107,9.47603,9.19004,9.25639,979280.6291882,0
+SFL.US,D,20080505,000000,9.17415,9.20313,8.93676,9.13583,993566.77813043,0
+SFL.US,D,20080506,000000,9.10031,9.28723,9.05733,9.22556,673392.05349581,0
+SFL.US,D,20080507,000000,9.22556,9.24986,9.10591,9.14143,770546.85399399,0
+SFL.US,D,20080508,000000,9.14143,9.16854,8.90031,9.05078,966208.88850312,0
+SFL.US,D,20080509,000000,8.97601,9.05358,8.919,8.97601,827130.78903446,0
+SFL.US,D,20080512,000000,8.96386,9.26668,8.92834,9.16854,1052718.6249041,0
+SFL.US,D,20080513,000000,9.16854,9.29565,9.08069,9.26387,617836.35311184,0
+SFL.US,D,20080514,000000,9.26668,9.43958,9.25639,9.28163,817945.15477226,0
+SFL.US,D,20080515,000000,9.29845,9.43584,9.24331,9.41808,809361.90980412,0
+SFL.US,D,20080516,000000,9.35172,9.56851,9.35172,9.56478,1215308.0962164,0
+SFL.US,D,20080519,000000,9.54144,9.90136,9.51528,9.65639,1618244.4760847,0
+SFL.US,D,20080520,000000,9.73024,9.77603,9.66108,9.75918,1039913.3050613,0
+SFL.US,D,20080521,000000,9.7816,9.84894,9.62841,9.71065,1038649.678496,0
+SFL.US,D,20080522,000000,9.70406,9.82366,9.10966,9.21621,2778367.0791921,0
+SFL.US,D,20080523,000000,9.10966,9.47042,8.9891,9.00778,1840775.4270286,0
+SFL.US,D,20080527,000000,9.00124,9.23302,9.00124,9.10125,1145348.5509358,0
+SFL.US,D,20080528,000000,9.12835,9.22556,9.00966,9.07134,1139209.1019669,0
+SFL.US,D,20080529,000000,9.1162,9.27883,9.08069,9.18256,1451195.3980625,0
+SFL.US,D,20080530,000000,9.17415,9.32743,9.08629,9.23583,654786.46302576,0
+SFL.US,D,20080602,000000,9.24331,9.32369,9.10031,9.31715,975257.5674729,0
+SFL.US,D,20080603,000000,9.32743,9.36667,9.07134,9.20685,1046504.2785098,0
+SFL.US,D,20080604,000000,9.13583,9.41808,9.10966,9.39379,1051145.7789675,0
+SFL.US,D,20080605,000000,9.40406,9.43584,9.22556,9.40406,853612.37878281,0
+SFL.US,D,20080606,000000,9.37976,9.40033,9.00778,9.00778,1046734.3206026,0
+SFL.US,D,20080609,000000,9.00778,9.1863,8.9975,9.08069,1062217.7583903,0
+SFL.US,D,20080610,000000,9.02835,9.37976,8.9975,9.18349,1669191.8448709,0
+SFL.US,D,20080611,000000,9.17882,9.24986,8.78292,8.8516,1993633.5828355,0
+SFL.US,D,20080612,000000,8.90404,9.00405,8.65497,8.71796,1094525.2978834,0
+SFL.US,D,20080613,000000,8.54114,8.66675,8.42907,8.57245,1340355.7679529,0
+SFL.US,D,20080616,000000,8.55992,8.70965,8.55992,8.61375,844502.71190938,0
+SFL.US,D,20080617,000000,8.62273,9.02835,8.61375,8.91619,1357490.1589926,0
+SFL.US,D,20080618,000000,8.95171,9.02835,8.83329,8.93208,1119817.0885286,0
+SFL.US,D,20080619,000000,8.93676,9.05733,8.90031,8.96012,924357.27706852,0
+SFL.US,D,20080620,000000,8.96012,9.03956,8.68469,8.70965,1615498.9504566,0
+SFL.US,D,20080623,000000,8.72796,8.88816,8.48795,8.8516,1620311.6450298,0
+SFL.US,D,20080624,000000,8.80311,9.00966,8.66675,8.95732,1927418.9088324,0
+SFL.US,D,20080625,000000,8.91619,9.03862,8.77292,8.84526,1327891.766378,0
+SFL.US,D,20080626,000000,8.72796,8.97881,8.69002,8.84526,1197195.7587918,0
+SFL.US,D,20080627,000000,8.80488,8.91619,8.60927,8.71339,3889237.1352569,0
+SFL.US,D,20080630,000000,8.65497,9.08629,8.65497,8.88348,2014391.9393085,0
+SFL.US,D,20080701,000000,8.80675,8.90404,8.54563,8.79573,1514591.7889383,0
+SFL.US,D,20080702,000000,8.74909,8.9218,8.34523,8.50385,1916411.1272028,0
+SFL.US,D,20080703,000000,8.54563,8.63535,8.27506,8.38945,937781.03565368,0
+SFL.US,D,20080707,000000,8.36431,8.45628,8.0457,8.13234,1993025.8437252,0
+SFL.US,D,20080708,000000,8.07877,8.35132,8.02495,8.33224,1699454.6846463,0
+SFL.US,D,20080709,000000,8.31925,8.4616,8.27506,8.33402,1237349.3385928,0
+SFL.US,D,20080710,000000,8.34262,8.53666,8.29673,8.52142,1334342.5746444,0
+SFL.US,D,20080711,000000,8.44309,8.78292,8.44309,8.73535,2600740.3447555,0
+SFL.US,D,20080714,000000,8.71339,8.93208,8.71339,8.85807,1597206.8592107,0
+SFL.US,D,20080715,000000,8.8003,8.87731,8.57973,8.77012,1375033.275983,0
+SFL.US,D,20080716,000000,8.76189,8.77012,8.58329,8.75367,1194015.8280954,0
+SFL.US,D,20080717,000000,8.72796,8.8516,8.66675,8.82964,1223541.4632108,0
+SFL.US,D,20080718,000000,8.87731,8.94329,8.70236,8.76189,983377.51836584,0
+SFL.US,D,20080721,000000,8.8745,8.93676,8.78572,8.81497,1579676.5817789,0
+SFL.US,D,20080722,000000,8.75179,8.94329,8.71339,8.80488,1883065.7233843,0
+SFL.US,D,20080723,000000,8.83881,8.95171,8.82693,8.89376,1501195.8493971,0
+SFL.US,D,20080724,000000,8.95077,8.95171,8.72618,8.86815,1494342.734959,0
+SFL.US,D,20080725,000000,8.77834,8.92554,8.77657,8.90311,1301423.0161884,0
+SFL.US,D,20080728,000000,8.85807,8.94049,8.57618,8.61647,1347079.4168409,0
+SFL.US,D,20080729,000000,8.68731,8.89656,8.61647,8.8718,1426114.3901719,0
+SFL.US,D,20080730,000000,8.87731,8.9676,8.72618,8.92554,1269659.0180122,0
+SFL.US,D,20080731,000000,8.83975,9.02368,8.78936,8.95077,1094095.1726681,0
+SFL.US,D,20080801,000000,8.98255,8.98255,8.65236,8.68189,1121122.4436597,0
+SFL.US,D,20080804,000000,8.61375,8.61375,7.9884,8.00907,1950862.8729931,0
+SFL.US,D,20080805,000000,8.0771,8.15271,7.95935,8.03906,1207933.9096894,0
+SFL.US,D,20080806,000000,8.00579,8.20878,8.00243,8.07064,1047997.947168,0
+SFL.US,D,20080807,000000,8.04906,8.12046,7.62316,7.69204,1837428.5820698,0
+SFL.US,D,20080808,000000,7.67288,7.89587,7.5725,7.81821,886167.07978012,0
+SFL.US,D,20080811,000000,7.8384,8.01084,7.82878,7.96093,1017873.1326481,0
+SFL.US,D,20080812,000000,8.00243,8.00243,7.80036,7.92598,509128.08974084,0
+SFL.US,D,20080813,000000,7.93598,8.30104,7.8384,8.1944,938892.7274415,0
+SFL.US,D,20080814,000000,8.1629,8.40263,8.1544,8.31234,845802.7172243,0
+SFL.US,D,20080815,000000,8.37094,8.45628,8.19701,8.2958,1200524.4143759,0
+SFL.US,D,20080818,000000,8.34776,8.50907,8.27506,8.31925,2818607.3260141,0
+SFL.US,D,20080819,000000,8.17747,8.26207,8.07458,8.13234,1660580.780859,0
+SFL.US,D,20080820,000000,8.22243,8.28113,8.06149,8.19701,985721.80778559,0
+SFL.US,D,20080821,000000,8.59132,8.59132,8.18757,8.31673,993042.49615157,0
+SFL.US,D,20080822,000000,8.37346,8.4801,8.19859,8.26552,761271.34282112,0
+SFL.US,D,20080825,000000,8.2915,8.32356,8.1544,8.23702,862945.66796967,0
+SFL.US,D,20080826,000000,8.24309,8.42187,8.17747,8.31925,1055298.3062327,0
+SFL.US,D,20080827,000000,8.35132,8.56357,8.30449,8.48795,1928776.6921613,0
+SFL.US,D,20080828,000000,8.3859,8.6174,8.27252,8.56357,1544830.0195598,0
+SFL.US,D,20080829,000000,8.52142,8.60927,8.33402,8.37346,944445.83656449,0
+SFL.US,D,20080902,000000,8.37094,8.53039,8.27506,8.33224,1348253.1664957,0
+SFL.US,D,20080903,000000,8.30449,8.46777,8.13234,8.2029,1355268.9153433,0
+SFL.US,D,20080904,000000,8.12812,8.22243,7.80036,7.97167,2118833.1893496,0
+SFL.US,D,20080905,000000,7.90775,7.90775,7.38913,7.48914,2118549.6490956,0
+SFL.US,D,20080908,000000,7.54652,7.78587,7.44782,7.50708,1920913.5324416,0
+SFL.US,D,20080909,000000,7.53306,7.53306,6.69705,6.69911,3155491.666289,0
+SFL.US,D,20080910,000000,6.69911,6.97922,6.6206,6.8422,2847653.6176058,0
+SFL.US,D,20080911,000000,6.77929,6.84706,6.58976,6.71631,1576803.7305274,0
+SFL.US,D,20080912,000000,6.66537,6.86622,6.66537,6.85211,1539547.6111319,0
+SFL.US,D,20080915,000000,6.7892,6.7892,6.12573,6.20872,2269751.5018346,0
+SFL.US,D,20080916,000000,6.08255,6.39985,6.08255,6.39985,3771375.3365204,0
+SFL.US,D,20080917,000000,6.33171,6.44068,6.00404,6.00787,2530421.2918322,0
+SFL.US,D,20080918,000000,6.04815,6.5149,5.97057,6.50621,3421610.7789771,0
+SFL.US,D,20080919,000000,6.92033,7.97429,6.86267,7.30436,3901142.6160298,0
+SFL.US,D,20080922,000000,7.24343,7.44418,7.06146,7.09305,1072152.3669081,0
+SFL.US,D,20080923,000000,7.08707,7.27306,6.86622,6.97192,1362714.7894063,0
+SFL.US,D,20080924,000000,6.96697,7.12286,6.89734,6.98277,1248323.9513624,0
+SFL.US,D,20080925,000000,7.10809,7.14006,6.89098,7.05697,990991.3766547,0
+SFL.US,D,20080926,000000,6.92033,6.98277,6.62762,6.8451,1143687.9680149,0
+SFL.US,D,20080929,000000,6.75538,6.92033,5.60702,5.88329,3194431.9077961,0
+SFL.US,D,20080930,000000,5.90469,6.49087,5.90469,6.48872,1908947.063765,0
+SFL.US,D,20081001,000000,6.45826,6.51967,6.06105,6.17788,1084247.2311713,0
+SFL.US,D,20081002,000000,6.16516,6.30041,5.57664,5.59094,2279718.209249,0
+SFL.US,D,20081003,000000,5.77656,5.94328,5.35112,5.3943,2124322.1006791,0
+SFL.US,D,20081006,000000,5.20401,5.23018,4.41155,5.04073,3143777.7089329,0
+SFL.US,D,20081007,000000,5.04073,5.10055,4.32435,4.34259,2785394.5976351,0
+SFL.US,D,20081008,000000,4.20398,4.43566,3.91209,4.1407,3971551.5458638,0
+SFL.US,D,20081009,000000,4.15276,4.42342,3.66816,3.70424,3078467.1538525,0
+SFL.US,D,20081010,000000,3.46377,3.70116,2.94319,3.70116,3864528.4745678,0
+SFL.US,D,20081013,000000,4.07164,4.64577,3.92416,4.64577,3162696.7986271,0
+SFL.US,D,20081014,000000,5.07018,5.22177,4.77296,4.80578,3133271.7400545,0
+SFL.US,D,20081015,000000,4.58894,4.64932,4.21575,4.21575,1485467.3900314,0
+SFL.US,D,20081016,000000,4.24295,4.45969,4.0507,4.35127,3793078.4705186,0
+SFL.US,D,20081017,000000,4.19192,4.46277,4.1377,4.1377,3130725.2275858,0
+SFL.US,D,20081020,000000,4.37847,4.57138,4.1377,4.43277,2513789.7835071,0
+SFL.US,D,20081021,000000,4.37548,4.59754,4.27286,4.38408,2315717.1218584,0
+SFL.US,D,20081022,000000,4.27286,4.39043,3.86995,4.01677,2069591.3419395,0
+SFL.US,D,20081023,000000,4.04145,4.21276,3.73144,3.87275,2223213.4514869,0
+SFL.US,D,20081024,000000,3.64134,3.7104,3.47563,3.50564,3573843.006299,0
+SFL.US,D,20081027,000000,3.35245,3.52376,3.27703,3.2861,2151701.389571,0
+SFL.US,D,20081028,000000,3.51779,3.59601,3.00917,3.37339,3171995.8489908,0
+SFL.US,D,20081029,000000,3.43665,3.78564,3.34937,3.56899,2054697.4538871,0
+SFL.US,D,20081030,000000,3.76135,3.87873,3.61723,3.84874,1461163.17544,0
+SFL.US,D,20081031,000000,3.84874,4.1407,3.76135,4.10762,2481747.5948931,0
+SFL.US,D,20081103,000000,4.21276,4.44764,4.18594,4.27286,1691988.4812821,0
+SFL.US,D,20081104,000000,4.44492,4.7424,4.39613,4.7424,2015736.8830788,0
+SFL.US,D,20081105,000000,4.74549,4.74549,4.4894,4.56791,2763073.0248945,0
+SFL.US,D,20081106,000000,4.43006,4.61633,4.11295,4.12556,1905871.9894646,0
+SFL.US,D,20081107,000000,4.15538,4.4894,4.03565,4.1323,2510298.4935131,0
+SFL.US,D,20081110,000000,4.22173,4.36304,4.0478,4.16472,1072088.1691148,0
+SFL.US,D,20081111,000000,3.98116,4.18286,3.98116,4.0478,1570514.4867075,0
+SFL.US,D,20081112,000000,3.93892,4.03266,3.61994,3.63498,3085764.3030276,0
+SFL.US,D,20081113,000000,3.599,4.07435,3.3461,4.07435,2578535.3980061,0
+SFL.US,D,20081114,000000,3.94509,4.06538,3.71938,3.79163,1470549.962788,0
+SFL.US,D,20081117,000000,3.75246,3.96303,3.70424,3.78256,1036182.3433056,0
+SFL.US,D,20081118,000000,3.77938,3.94238,3.55368,3.60797,1855360.0957098,0
+SFL.US,D,20081119,000000,3.60797,3.60797,3.35245,3.35245,1817613.9331586,0
+SFL.US,D,20081120,000000,3.31002,3.31311,2.78355,2.81973,2726356.166963,0
+SFL.US,D,20081121,000000,2.82271,3.06655,2.46457,2.71149,3713067.6907291,0
+SFL.US,D,20081124,000000,2.78355,3.07244,2.72925,2.99421,2733681.1351819,0
+SFL.US,D,20081125,000000,3.09955,3.39442,2.80459,2.94608,1887365.9055742,0
+SFL.US,D,20081126,000000,2.87982,3.21375,2.80459,3.18983,1794820.5066371,0
+SFL.US,D,20081128,000000,3.31002,3.61433,3.24693,3.57806,2190201.8761938,0
+SFL.US,D,20081201,000000,3.60797,3.61096,3.18983,3.22292,3561720.322992,0
+SFL.US,D,20081202,000000,3.29805,3.40049,3.02113,3.12955,3895002.097098,0
+SFL.US,D,20081203,000000,3.06329,3.25001,3.01814,3.20796,1943758.3171979,0
+SFL.US,D,20081204,000000,3.15366,3.55685,3.15366,3.39442,2225986.7961588,0
+SFL.US,D,20081205,000000,3.35245,3.4575,2.78645,2.97608,7507450.4464156,0
+SFL.US,D,20081208,000000,3.15964,3.39442,3.15964,3.31002,3727265.0327239,0
+SFL.US,D,20081209,000000,3.28292,3.6019,3.27403,3.40357,2748028.2720277,0
+SFL.US,D,20081210,000000,3.56292,3.8248,3.52984,3.67723,3539141.959078,0
+SFL.US,D,20081211,000000,3.97219,3.97219,3.40357,3.4575,2685065.2162568,0
+SFL.US,D,20081212,000000,3.38834,3.57806,3.31311,3.50283,2505945.8831254,0
+SFL.US,D,20081215,000000,3.58686,3.65929,3.46049,3.52984,1853164.5311779,0
+SFL.US,D,20081216,000000,3.71667,3.71667,3.46965,3.5718,3387231.790686,0
+SFL.US,D,20081217,000000,3.5718,3.91209,3.52695,3.79751,3588124.8753883,0
+SFL.US,D,20081218,000000,3.80976,3.8878,3.69518,3.75564,3810461.0930258,0
+SFL.US,D,20081219,000000,3.62909,3.7104,3.39442,3.49367,3121166.1761591,0
+SFL.US,D,20081222,000000,3.52376,3.52376,2.94889,3.03617,4430128.1532108,0
+SFL.US,D,20081223,000000,3.23199,3.23199,2.95187,3.05412,2922419.4376805,0
+SFL.US,D,20081224,000000,3.03617,3.10562,2.98197,3.03926,671783.89877292,0
+SFL.US,D,20081226,000000,3.12655,3.12655,3.00917,3.07244,929197.79068554,0
+SFL.US,D,20081229,000000,3.07244,3.1145,2.90383,2.97309,1699335.9187287,0
+SFL.US,D,20081230,000000,2.93683,3.06946,2.93683,3.06329,1667459.5744142,0
+SFL.US,D,20081231,000000,3.06329,3.3703,3.06329,3.32497,1925755.1160219,0
+SFL.US,D,20090102,000000,3.32497,3.65302,3.32497,3.61994,1836248.4126357,0
+SFL.US,D,20090105,000000,3.62909,3.85788,3.57806,3.75854,1818286.9400254,0
+SFL.US,D,20090106,000000,3.80658,3.97219,3.78564,3.96303,1943640.6212435,0
+SFL.US,D,20090107,000000,3.91209,3.91527,3.73443,3.80378,1917642.6548715,0
+SFL.US,D,20090108,000000,3.77658,4.0623,3.69816,4.0536,2910414.4503279,0
+SFL.US,D,20090109,000000,4.13435,4.13435,3.91209,3.98116,2392778.0130445,0
+SFL.US,D,20090112,000000,3.97817,3.97817,3.52984,3.58686,2090793.7331498,0
+SFL.US,D,20090113,000000,3.58106,3.83676,3.52376,3.77368,2089664.9219503,0
+SFL.US,D,20090114,000000,3.70116,3.75564,3.50564,3.61994,2528611.9840236,0
+SFL.US,D,20090115,000000,3.63807,3.87583,3.31002,3.84256,3323739.10312,0
+SFL.US,D,20090116,000000,3.8878,3.89695,3.68021,3.77938,2089000.4747895,0
+SFL.US,D,20090120,000000,3.72863,3.74629,3.3403,3.38834,2679637.2928308,0
+SFL.US,D,20090121,000000,3.44853,3.88191,3.42751,3.88191,3176377.3483856,0
+SFL.US,D,20090122,000000,3.74349,3.74349,3.51451,3.55087,2117661.5796213,0
+SFL.US,D,20090123,000000,3.52984,3.55087,3.40647,3.48469,1959759.6171852,0
+SFL.US,D,20090126,000000,3.75854,3.75854,3.46049,3.51451,1730162.6291222,0
+SFL.US,D,20090127,000000,3.56292,3.58106,3.44554,3.51451,987704.44963624,0
+SFL.US,D,20090128,000000,3.67723,3.71667,3.50882,3.66246,1388904.279195,0
+SFL.US,D,20090129,000000,3.6019,3.61096,3.49069,3.51451,1104449.2067688,0
+SFL.US,D,20090130,000000,3.54479,3.54479,3.35245,3.41844,1665635.2871205,0
+SFL.US,D,20090202,000000,3.41227,3.41227,3.23787,3.40049,1862797.4100671,0
+SFL.US,D,20090203,000000,3.42151,3.53592,3.3975,3.48161,1471742.9717807,0
+SFL.US,D,20090204,000000,3.47563,3.5661,3.28908,3.29179,2376529.5515528,0
+SFL.US,D,20090205,000000,3.29507,3.33123,3.19889,3.30423,2483146.0368245,0
+SFL.US,D,20090206,000000,3.32787,3.52078,3.32787,3.46666,1680530.2451361,0
+SFL.US,D,20090209,000000,3.46666,3.59283,3.42151,3.5418,1039727.1314607,0
+SFL.US,D,20090210,000000,3.50564,3.58396,3.38545,3.42433,1821778.2300193,0
+SFL.US,D,20090211,000000,3.42433,3.49367,3.3403,3.44265,1701313.2107632,0
+SFL.US,D,20090212,000000,3.39162,3.43068,3.29507,3.41844,1018269.0190403,0
+SFL.US,D,20090213,000000,3.37638,3.47264,3.3703,3.43068,1383934.300028,0
+SFL.US,D,20090217,000000,3.27105,3.32497,3.06029,3.09955,3125056.5624348,0
+SFL.US,D,20090218,000000,3.12655,3.12655,2.86178,2.94889,2960112.1020705,0
+SFL.US,D,20090219,000000,3.00917,3.06655,2.91,2.95804,1420190.0038109,0
+SFL.US,D,20090220,000000,2.89476,2.89814,2.63309,2.75047,2580813.349706,0
+SFL.US,D,20090223,000000,2.84674,2.8529,2.57905,2.58794,1558779.1300871,0
+SFL.US,D,20090224,000000,2.62991,2.71739,2.48252,2.67504,2092570.9420618,0
+SFL.US,D,20090225,000000,2.67504,2.72046,2.48252,2.66037,1444938.2531393,0
+SFL.US,D,20090226,000000,2.61514,2.71149,2.47055,2.5157,2888973.457319,0
+SFL.US,D,20090227,000000,2.56991,2.69626,2.47654,2.567,2488940.9576357,0
+SFL.US,D,20090302,000000,2.53373,2.5457,1.83857,1.8839,7062347.8859253,0
+SFL.US,D,20090303,000000,1.92595,1.92595,1.47762,1.63417,9477416.4427769,0
+SFL.US,D,20090304,000000,1.68211,1.91979,1.67314,1.87763,4789492.4207832,0
+SFL.US,D,20090305,000000,1.85679,1.86605,1.51081,1.57987,4114173.3635243,0
+SFL.US,D,20090306,000000,1.58267,1.6008,1.39622,1.44444,4064232.8301302,0
+SFL.US,D,20090309,000000,1.38724,1.42939,1.20658,1.21854,6216030.5163912,0
+SFL.US,D,20090310,000000,1.27593,1.46239,1.27593,1.43229,4026450.2888294,0
+SFL.US,D,20090311,000000,1.46865,1.52874,1.37818,1.45024,2970218.9746671,0
+SFL.US,D,20090312,000000,1.42631,1.50753,1.3722,1.50753,1785796.4368214,0
+SFL.US,D,20090313,000000,1.56799,1.56799,1.47136,1.49846,1972301.7260753,0
+SFL.US,D,20090316,000000,1.51977,1.82343,1.51081,1.69109,3625231.1999327,0
+SFL.US,D,20090317,000000,1.68492,1.96203,1.67006,1.95577,3926873.0915963,0
+SFL.US,D,20090318,000000,1.95577,2.10353,1.88072,2.04623,3108472.1324914,0
+SFL.US,D,20090319,000000,2.07643,2.20559,2.07344,2.12764,1730792.8374601,0
+SFL.US,D,20090320,000000,2.14848,2.15166,1.85679,1.88072,2883438.5375709,0
+SFL.US,D,20090323,000000,1.94409,2.11269,1.94409,2.11269,2716662.3001703,0
+SFL.US,D,20090324,000000,2.07035,2.0854,1.98905,1.99829,1461035.8498167,0
+SFL.US,D,20090325,000000,2.01885,2.11269,1.91979,2.01885,1951924.2765094,0
+SFL.US,D,20090326,000000,2.01614,2.1154,2.01614,2.10634,1502506.5543441,0
+SFL.US,D,20090327,000000,2.06438,2.07923,1.99829,2.03699,1883007.9453703,0
+SFL.US,D,20090330,000000,1.98905,1.98905,1.85081,1.95577,2192952.7516379,0
+SFL.US,D,20090331,000000,1.971,2.01334,1.91389,1.974,1896246.6003181,0
+SFL.US,D,20090401,000000,1.93801,2.03699,1.8868,2.03128,1572355.8934128,0
+SFL.US,D,20090402,000000,2.13942,2.20559,2.09736,2.16951,1971499.2536587,0
+SFL.US,D,20090403,000000,2.16662,2.21166,2.1154,2.21166,1027063.0467633,0
+SFL.US,D,20090406,000000,2.19082,2.24793,2.14848,2.1968,1301309.6000868,0
+SFL.US,D,20090407,000000,2.15765,2.17288,2.10933,2.12418,1746230.2668293,0
+SFL.US,D,20090408,000000,2.11839,2.19391,2.07643,2.19391,1287912.5905822,0
+SFL.US,D,20090409,000000,2.25999,2.35924,2.23269,2.34718,1840696.2497502,0
+SFL.US,D,20090413,000000,2.35924,2.48252,2.28728,2.44335,1586102.7808912,0
+SFL.US,D,20090414,000000,2.40747,2.51887,2.34718,2.41036,1904821.2855804,0
+SFL.US,D,20090415,000000,2.44335,2.52177,2.36224,2.50962,1570854.7350122,0
+SFL.US,D,20090416,000000,2.5457,2.597,2.47354,2.57905,1615980.4339067,0
+SFL.US,D,20090417,000000,2.58794,2.72654,2.52177,2.69626,1949284.6772403,0
+SFL.US,D,20090420,000000,2.63888,2.64804,2.33213,2.34718,2284545.8833073,0
+SFL.US,D,20090421,000000,2.32307,2.56991,2.2569,2.5157,2180855.7474483,0
+SFL.US,D,20090422,000000,2.47934,2.57905,2.47055,2.48561,1243798.0069328,0
+SFL.US,D,20090423,000000,2.50065,2.52485,2.45232,2.47654,1081456.7670879,0
+SFL.US,D,20090424,000000,2.53055,2.64504,2.49158,2.59411,1341623.6743712,0
+SFL.US,D,20090427,000000,2.59083,2.63309,2.4556,2.47354,1172754.588908,0
+SFL.US,D,20090428,000000,2.38326,2.56991,2.35924,2.49747,1278323.5801852,0
+SFL.US,D,20090429,000000,2.52775,2.62084,2.49747,2.56392,1994324.779077,0
+SFL.US,D,20090430,000000,2.597,2.70524,2.597,2.597,1515120.3507701,0
+SFL.US,D,20090501,000000,2.61514,2.9186,2.61187,2.78944,1793445.6038965,0
+SFL.US,D,20090504,000000,2.87664,3.03029,2.87384,3.03029,2826991.5578228,0
+SFL.US,D,20090505,000000,3.01814,3.29179,3.01515,3.25898,3557553.8862049,0
+SFL.US,D,20090506,000000,3.40049,3.6262,3.31002,3.61096,3432596.091379,0
+SFL.US,D,20090507,000000,3.61096,3.74349,3.34338,3.39162,4667263.0321739,0
+SFL.US,D,20090508,000000,3.52984,3.62909,3.46666,3.5389,2684360.1104933,0
+SFL.US,D,20090511,000000,3.46666,3.49367,3.32497,3.38545,1795507.4230257,0
+SFL.US,D,20090512,000000,3.41844,3.4575,3.31908,3.39162,1219670.3362731,0
+SFL.US,D,20090513,000000,3.33123,3.33123,3.01226,3.0274,4179076.2626171,0
+SFL.US,D,20090514,000000,2.99131,3.0845,2.83168,2.8829,4163934.1430971,0
+SFL.US,D,20090515,000000,2.89476,3.13871,2.89476,3.00028,2317054.5758861,0
+SFL.US,D,20090518,000000,3.07552,3.29179,3.02113,3.26805,2520869.7301481,0
+SFL.US,D,20090519,000000,3.27403,3.60498,3.27403,3.52376,3325992.445666,0
+SFL.US,D,20090520,000000,3.599,3.7405,3.53592,3.58106,5796191.9275024,0
+SFL.US,D,20090521,000000,3.53293,3.64134,3.4876,3.599,3959249.1087355,0
+SFL.US,D,20090522,000000,3.599,3.61096,3.45152,3.46377,3702279.2515601,0
+SFL.US,D,20090526,000000,3.43975,3.57806,3.34338,3.5418,3336987.3877368,0
+SFL.US,D,20090527,000000,3.52376,3.68321,3.50882,3.599,3393408.6883676,0
+SFL.US,D,20090528,000000,3.58686,3.63498,3.40049,3.58396,4289984.3703728,0
+SFL.US,D,20090529,000000,3.58396,3.74957,3.49367,3.72564,3593314.1970158,0
+SFL.US,D,20090601,000000,3.8248,3.92714,3.76135,3.81873,2485320.2020919,0
+SFL.US,D,20090602,000000,3.80378,3.99902,3.76135,3.78872,2237150.7924187,0
+SFL.US,D,20090603,000000,3.74957,3.75246,3.58396,3.66517,1781188.1052236,0
+SFL.US,D,20090604,000000,3.70751,3.70751,3.61723,3.6862,1661439.9613264,0
+SFL.US,D,20090605,000000,3.77658,3.77658,3.58396,3.63498,2020314.1857431,0
+SFL.US,D,20090608,000000,3.63498,3.65929,3.53592,3.599,1043772.6624036,0
+SFL.US,D,20090609,000000,3.66246,3.71349,3.59283,3.65611,863252.74741443,0
+SFL.US,D,20090610,000000,3.71667,3.90901,3.67116,3.81564,2387019.4709828,0
+SFL.US,D,20090611,000000,3.78564,4.01164,3.78564,3.92106,2087816.0255025,0
+SFL.US,D,20090612,000000,3.87873,3.94771,3.81275,3.87275,1292141.0852362,0
+SFL.US,D,20090615,000000,3.8248,3.8248,3.58686,3.63807,1481921.5319131,0
+SFL.US,D,20090616,000000,3.65929,3.73443,3.43975,3.46049,1940790.2392197,0
+SFL.US,D,20090617,000000,3.46965,3.48161,3.22001,3.40049,1598942.339557,0
+SFL.US,D,20090618,000000,3.38245,3.46049,3.27403,3.43665,944414.80763104,0
+SFL.US,D,20090619,000000,3.4876,3.5661,3.38545,3.3975,1564090.4275217,0
+SFL.US,D,20090622,000000,3.37638,3.40049,3.00319,3.05123,2518751.2029682,0
+SFL.US,D,20090623,000000,3.06655,3.15964,2.98823,3.08759,1308233.3320973,0
+SFL.US,D,20090624,000000,3.13254,3.29805,3.0845,3.10861,1268612.593981,0
+SFL.US,D,20090625,000000,3.09955,3.33413,3.0845,3.32787,1453558.9468202,0
+SFL.US,D,20090626,000000,3.31619,3.40049,3.24096,3.38545,3496159.3965176,0
+SFL.US,D,20090629,000000,3.3975,3.40049,3.25301,3.36433,1178338.7269644,0
+SFL.US,D,20090630,000000,3.33713,3.42751,3.27105,3.31908,1072123.477901,0
+SFL.US,D,20090701,000000,3.3703,3.49657,3.3703,3.4546,1072396.3185227,0
+SFL.US,D,20090702,000000,3.3703,3.3703,3.23787,3.23787,812970.89575245,0
+SFL.US,D,20090706,000000,3.21375,3.21375,3.06029,3.14749,1305748.8774956,0
+SFL.US,D,20090707,000000,3.11758,3.24096,2.96394,2.97936,3128933.0391887,0
+SFL.US,D,20090708,000000,2.99421,3.05412,2.82552,2.9401,2355772.265043,0
+SFL.US,D,20090709,000000,2.96394,3.0274,2.88898,2.90383,2231618.012597,0
+SFL.US,D,20090710,000000,2.92505,2.97936,2.8588,2.88898,1521653.5462047,0
+SFL.US,D,20090713,000000,2.90684,2.97936,2.79841,2.95525,1900378.798282,0
+SFL.US,D,20090714,000000,2.94319,3.07552,2.94319,3.04832,2349259.3989097,0
+SFL.US,D,20090715,000000,3.06946,3.29507,3.06946,3.27703,1698386.8613506,0
+SFL.US,D,20090716,000000,3.26198,3.4876,3.23516,3.4575,2017826.5212516,0
+SFL.US,D,20090717,000000,3.44554,3.46377,3.36433,3.3703,1110405.6920266,0
+SFL.US,D,20090720,000000,3.3975,3.53592,3.3975,3.51151,1129245.6044423,0
+SFL.US,D,20090721,000000,3.54479,3.57806,3.31311,3.40946,1731832.8417121,0
+SFL.US,D,20090722,000000,3.39162,3.53592,3.3461,3.49657,1610984.7756224,0
+SFL.US,D,20090723,000000,3.47563,3.68911,3.47563,3.64723,2150623.9366063,0
+SFL.US,D,20090724,000000,3.61994,3.64723,3.49367,3.64134,1496439.8628745,0
+SFL.US,D,20090727,000000,3.65611,3.75564,3.61994,3.75564,1046374.8129599,0
+SFL.US,D,20090728,000000,3.73144,3.7405,3.58984,3.68321,1900489.004494,0
+SFL.US,D,20090729,000000,3.64134,3.68021,3.50564,3.5418,1304943.1951892,0
+SFL.US,D,20090730,000000,3.56899,3.68021,3.54479,3.64723,1129586.9227101,0
+SFL.US,D,20090731,000000,3.64134,3.77938,3.61433,3.7104,1317512.0531599,0
+SFL.US,D,20090803,000000,3.81275,3.89695,3.78564,3.84874,1570015.8838461,0
+SFL.US,D,20090804,000000,3.84874,3.89695,3.80378,3.85462,1134621.0996704,0
+SFL.US,D,20090805,000000,3.85788,3.90901,3.75854,3.77658,999842.11242837,0
+SFL.US,D,20090806,000000,3.80976,3.83676,3.64134,3.65031,912679.69846191,0
+SFL.US,D,20090807,000000,3.7104,3.78564,3.63498,3.72247,851915.41711246,0
+SFL.US,D,20090810,000000,3.72247,3.81873,3.66517,3.79471,1039438.2413907,0
+SFL.US,D,20090811,000000,3.77658,3.77658,3.63498,3.65611,1095461.5157027,0
+SFL.US,D,20090812,000000,3.6862,3.8007,3.65929,3.75564,803292.00844483,0
+SFL.US,D,20090813,000000,3.80378,3.83676,3.7104,3.81564,876218.56174051,0
+SFL.US,D,20090814,000000,3.80658,3.80658,3.70424,3.76761,1024874.9719739,0
+SFL.US,D,20090817,000000,3.64405,3.69219,3.53592,3.61723,1016870.577109,0
+SFL.US,D,20090818,000000,3.63217,3.7405,3.62909,3.69518,1967010.7579418,0
+SFL.US,D,20090819,000000,3.64405,3.68021,3.61723,3.65611,5246513.3016051,0
+SFL.US,D,20090820,000000,3.72564,3.90612,3.68911,3.81564,2984270.8016637,0
+SFL.US,D,20090821,000000,3.87583,3.98715,3.86686,3.91209,1994153.5849614,0
+SFL.US,D,20090824,000000,4.00808,4.12556,3.98715,4.07706,4013076.8185158,0
+SFL.US,D,20090825,000000,4.095,4.17127,4.0536,4.07435,3019866.3381383,0
+SFL.US,D,20090826,000000,4.0536,4.09285,3.98116,4.03809,1889377.4364318,0
+SFL.US,D,20090827,000000,3.95406,4.00238,3.80976,3.96303,1471787.9102361,0
+SFL.US,D,20090828,000000,4.01164,4.04145,3.81275,3.84256,1461469.1849216,0
+SFL.US,D,20090831,000000,3.80378,3.81873,3.67116,3.80976,1997409.4830464,0
+SFL.US,D,20090901,000000,3.7705,3.87583,3.67414,3.6862,2375206.007047,0
+SFL.US,D,20090902,000000,3.65031,3.68021,3.54787,3.56899,2010943.4478435,0
+SFL.US,D,20090903,000000,3.6019,3.65031,3.56899,3.61723,1113394.0993061,0
+SFL.US,D,20090904,000000,3.61994,3.7405,3.59601,3.72863,939463.01783891,0
+SFL.US,D,20090908,000000,3.77938,3.77938,3.59283,3.61433,1826022.7741216,0
+SFL.US,D,20090909,000000,3.60498,3.68321,3.58396,3.61994,1587208.0528997,0
+SFL.US,D,20090910,000000,3.6262,3.67116,3.58686,3.63807,1866636.4381082,0
+SFL.US,D,20090911,000000,3.64134,3.7104,3.599,3.61994,999249.35280329,0
+SFL.US,D,20090914,000000,3.59283,3.65031,3.58396,3.64134,1030470.8796258,0
+SFL.US,D,20090915,000000,3.63498,3.70751,3.6233,3.68321,997191.81352709,0
+SFL.US,D,20090916,000000,3.71349,3.81873,3.71349,3.79471,1306415.4645829,0
+SFL.US,D,20090917,000000,3.78564,3.79471,3.70116,3.74349,849167.75155798,0
+SFL.US,D,20090918,000000,3.76481,3.76761,3.6262,3.68321,1270661.5735514,0
+SFL.US,D,20090921,000000,3.63807,3.64405,3.58106,3.63807,1035660.2012533,0
+SFL.US,D,20090922,000000,3.65031,3.70116,3.61096,3.65031,934277.97606435,0
+SFL.US,D,20090923,000000,3.64134,3.76135,3.6262,3.67116,1398816.4184851,0
+SFL.US,D,20090924,000000,3.68021,3.6862,3.53592,3.58106,1395533.7713195,0
+SFL.US,D,20090925,000000,3.56899,3.67414,3.55368,3.64723,1086693.1670972,0
+SFL.US,D,20090928,000000,3.64405,3.71667,3.61433,3.69816,981312.48934708,0
+SFL.US,D,20090929,000000,3.69518,3.77938,3.69518,3.7405,801903.19618248,0
+SFL.US,D,20090930,000000,3.76135,3.77658,3.63498,3.69816,1101625.5738256,0
+SFL.US,D,20091001,000000,3.68911,3.70751,3.56292,3.56292,1600162.0976303,0
+SFL.US,D,20091002,000000,3.51451,3.57489,3.40049,3.53592,2120770.8927449,0
+SFL.US,D,20091005,000000,3.58686,3.58984,3.48469,3.52695,1390876.2214134,0
+SFL.US,D,20091006,000000,3.5661,3.65929,3.53592,3.60498,1550803.624229,0
+SFL.US,D,20091007,000000,3.60797,3.61096,3.55985,3.58106,1042357.1010607,0
+SFL.US,D,20091008,000000,3.60797,3.75854,3.60797,3.73443,2565353.4511092,0
+SFL.US,D,20091009,000000,3.71938,3.74629,3.67723,3.72863,743851.2716012,0
+SFL.US,D,20091012,000000,3.75854,3.79163,3.73443,3.76135,636676.26552755,0
+SFL.US,D,20091013,000000,3.75854,3.86079,3.67723,3.8248,1185742.8724618,0
+SFL.US,D,20091014,000000,3.90014,3.90303,3.83986,3.90014,1115371.3913405,0
+SFL.US,D,20091015,000000,3.83676,3.91527,3.8248,3.91527,665756.79594251,0
+SFL.US,D,20091016,000000,3.87583,3.91527,3.82153,3.89088,1208006.6671884,0
+SFL.US,D,20091019,000000,3.90303,3.94238,3.82153,3.93892,1393576.8085862,0
+SFL.US,D,20091020,000000,3.93321,3.96584,3.85462,3.92714,1076694.3607861,0
+SFL.US,D,20091021,000000,3.90901,3.95695,3.79163,3.79751,1502774.0451496,0
+SFL.US,D,20091022,000000,3.78256,3.92714,3.70116,3.92416,1867749.1998592,0
+SFL.US,D,20091023,000000,3.93321,3.93892,3.71667,3.74629,1340910.008902,0
+SFL.US,D,20091026,000000,3.77658,3.83676,3.6262,3.66816,1603368.7774071,0
+SFL.US,D,20091027,000000,3.68021,3.74957,3.61723,3.63807,1843969.2672468,0
+SFL.US,D,20091028,000000,3.63498,3.67116,3.48161,3.49657,2066074.3728283,0
+SFL.US,D,20091029,000000,3.57489,3.65929,3.51151,3.58396,2228552.5679655,0
+SFL.US,D,20091030,000000,3.57806,3.58106,3.40946,3.42151,2368184.9083832,0
+SFL.US,D,20091102,000000,3.44853,3.47872,3.32226,3.42151,1489938.7663367,0
+SFL.US,D,20091103,000000,3.3975,3.4575,3.32497,3.35526,2382616.5723236,0
+SFL.US,D,20091104,000000,3.39162,3.41526,3.31002,3.31002,1792754.407655,0
+SFL.US,D,20091105,000000,3.36741,3.43665,3.33123,3.39442,1472673.839784,0
+SFL.US,D,20091106,000000,3.39442,3.44554,3.34937,3.39162,1861939.2995628,0
+SFL.US,D,20091109,000000,3.43068,3.52695,3.42151,3.46666,2200040.1880215,0
+SFL.US,D,20091110,000000,3.45152,3.50283,3.41844,3.46965,1520908.851802,0
+SFL.US,D,20091111,000000,3.51151,3.5718,3.46666,3.53293,1364984.1814005,0
+SFL.US,D,20091112,000000,3.54787,3.67116,3.53293,3.56292,2226143.0107892,0
+SFL.US,D,20091113,000000,3.59601,3.65031,3.54479,3.58686,1427452.9141628,0
+SFL.US,D,20091116,000000,3.67116,3.77658,3.63217,3.73144,2112197.2774458,0
+SFL.US,D,20091117,000000,3.75246,3.82153,3.70116,3.77658,1890079.3323056,0
+SFL.US,D,20091118,000000,3.7705,3.85462,3.74957,3.82153,1602159.7189661,0
+SFL.US,D,20091119,000000,3.75564,3.79751,3.70751,3.78256,1477682.3376269,0
+SFL.US,D,20091120,000000,3.74957,3.80976,3.71938,3.77368,980952.98170443,0
+SFL.US,D,20091123,000000,3.82789,3.85163,3.77658,3.80658,1464076.685294,0
+SFL.US,D,20091124,000000,3.80658,3.8849,3.77938,3.88191,1385631.2616984,0
+SFL.US,D,20091125,000000,3.90014,4.02331,3.83676,4.02042,3068525.0555922,0
+SFL.US,D,20091127,000000,3.87275,3.90612,3.77658,3.84583,1434441.91393,0
+SFL.US,D,20091130,000000,3.8849,3.93892,3.80658,3.92416,1771355.1432119,0
+SFL.US,D,20091201,000000,3.97219,4.095,3.97219,4.09005,2710323.8380422,0
+SFL.US,D,20091202,000000,4.10164,4.23369,4.10164,4.12266,2553726.160774,0
+SFL.US,D,20091203,000000,4.12911,4.31801,4.11621,4.27585,2954216.6047165,0
+SFL.US,D,20091204,000000,4.34259,4.42072,4.10762,4.1979,3308210.7268769,0
+SFL.US,D,20091207,000000,4.18594,4.22173,4.1377,4.16809,1558951.3941657,0
+SFL.US,D,20091208,000000,4.1377,4.1893,4.03565,4.10762,1280204.5755298,0
+SFL.US,D,20091209,000000,4.16809,4.16809,3.96033,4.06538,1493769.2346721,0
+SFL.US,D,20091210,000000,4.0835,4.11135,4.00238,4.04425,957235.10695891,0
+SFL.US,D,20091211,000000,4.05967,4.28511,4.05621,4.24613,1902004.0724165,0
+SFL.US,D,20091214,000000,4.29126,4.29772,4.16472,4.20678,1488803.5353581,0
+SFL.US,D,20091215,000000,4.20398,4.22491,4.06538,4.0835,2152837.6905129,0
+SFL.US,D,20091216,000000,4.11976,4.1979,4.03266,4.09285,2271935.296771,0
+SFL.US,D,20091217,000000,4.07164,4.10453,3.98715,4.04145,1357526.5377421,0
+SFL.US,D,20091218,000000,4.11135,4.24295,4.11135,4.17127,3169293.1218917,0
+SFL.US,D,20091221,000000,4.18286,4.22173,4.08061,4.11295,1413413.9267249,0
+SFL.US,D,20091222,000000,4.11295,4.21276,4.11135,4.16183,1409931.1964368,0
+SFL.US,D,20091223,000000,4.15276,4.29126,4.15276,4.25454,1399554.6931083,0
+SFL.US,D,20091224,000000,4.27286,4.33632,4.26426,4.30921,459978.2591679,0
+SFL.US,D,20091228,000000,4.33632,4.34576,4.22491,4.24613,1000830.7584456,0
+SFL.US,D,20091229,000000,4.27585,4.27585,4.17986,4.20398,712931.47440736,0
+SFL.US,D,20091230,000000,4.18286,4.22173,4.10164,4.16183,1428384.8521293,0
+SFL.US,D,20091231,000000,4.18594,4.21921,4.09285,4.10164,945015.05699867,0
+SFL.US,D,20100104,000000,4.15892,4.25782,4.14668,4.24922,1014356.1635369,0
+SFL.US,D,20100105,000000,4.25183,4.29772,4.19192,4.23369,1048776.8803937,0
+SFL.US,D,20100106,000000,4.24295,4.28249,4.21575,4.23369,1002038.7469235,0
+SFL.US,D,20100107,000000,4.23977,4.25454,4.12266,4.24295,924902.95831182,0
+SFL.US,D,20100108,000000,4.24295,4.51361,4.24295,4.50175,2545192.1341141,0
+SFL.US,D,20100111,000000,4.53202,4.70409,4.53202,4.65801,2192940.9820425,0
+SFL.US,D,20100112,000000,4.62231,4.63446,4.51689,4.54988,1339850.745312,0
+SFL.US,D,20100113,000000,4.56231,4.73951,4.49287,4.70007,1794428.9000977,0
+SFL.US,D,20100114,000000,4.68586,4.76942,4.68586,4.7512,1028145.8495441,0
+SFL.US,D,20100115,000000,4.72455,4.814,4.57745,4.62231,1771914.7339772,0
+SFL.US,D,20100119,000000,4.64577,4.70007,4.59754,4.63726,1344541.464078,0
+SFL.US,D,20100120,000000,4.61856,4.7096,4.61044,4.67605,1717108.0078487,0
+SFL.US,D,20100121,000000,4.67297,4.77643,4.54698,4.57138,1729972.1756687,0
+SFL.US,D,20100122,000000,4.57745,4.57745,4.39043,4.41155,1615349.1556056,0
+SFL.US,D,20100125,000000,4.45651,4.64577,4.42072,4.5925,1656313.767529,0
+SFL.US,D,20100126,000000,4.5352,4.64932,4.49287,4.54072,992208.99480151,0
+SFL.US,D,20100127,000000,4.51932,4.66408,4.50417,4.61856,1116674.6065452,0
+SFL.US,D,20100128,000000,4.64016,4.64016,4.43884,4.45969,1113807.1051098,0
+SFL.US,D,20100129,000000,4.52913,4.54072,4.3394,4.35435,1154808.0957828,0
+SFL.US,D,20100201,000000,4.42342,4.48661,4.38744,4.48361,1152536.5638622,0
+SFL.US,D,20100202,000000,4.50417,4.51932,4.43277,4.49287,860026.80829963,0
+SFL.US,D,20100203,000000,4.48043,4.51689,4.39351,4.50754,1028636.962663,0
+SFL.US,D,20100204,000000,4.47155,4.47155,4.27585,4.34576,2561285.4509385,0
+SFL.US,D,20100205,000000,4.32977,4.37258,4.0623,4.2309,2145428.1951994,0
+SFL.US,D,20100208,000000,4.26426,4.26426,4.13435,4.15538,1164931.0178277,0
+SFL.US,D,20100209,000000,4.22762,4.32435,4.17986,4.24613,1098445.6431293,0
+SFL.US,D,20100210,000000,4.22173,4.25454,4.14668,4.15892,1026796.6259209,0
+SFL.US,D,20100211,000000,4.16809,4.23977,4.10762,4.21921,1239954.6990388,0
+SFL.US,D,20100212,000000,4.16809,4.28818,4.12266,4.28249,1748947.9734136,0
+SFL.US,D,20100216,000000,4.37258,4.46277,4.31801,4.46277,866740.82751866,0
+SFL.US,D,20100217,000000,4.46903,4.5352,4.43884,4.4894,1176465.2213624,0
+SFL.US,D,20100218,000000,4.49876,4.54343,4.49622,4.5352,1350542.887791,0
+SFL.US,D,20100219,000000,4.50417,4.57931,4.50175,4.52913,939535.77533801,0
+SFL.US,D,20100222,000000,4.55876,4.60053,4.51932,4.58894,1213703.1513832,0
+SFL.US,D,20100223,000000,4.57408,4.65801,4.53202,4.60372,2379425.9419952,0
+SFL.US,D,20100224,000000,4.61044,4.67895,4.5925,4.65539,1301816.7626541,0
+SFL.US,D,20100225,000000,4.60717,4.72736,4.55876,4.70634,3036887.3130763,0
+SFL.US,D,20100226,000000,4.72455,4.84241,4.68184,4.78409,3389191.9633091,0
+SFL.US,D,20100301,000000,4.81223,5.00158,4.80578,4.97718,1954430.1303757,0
+SFL.US,D,20100302,000000,5.02783,5.2357,5.01689,5.13989,3015815.4573792,0
+SFL.US,D,20100303,000000,5.26045,5.38924,5.19112,5.32944,3175918.3341631,0
+SFL.US,D,20100304,000000,5.32653,5.39869,5.13738,5.2056,2926607.273732,0
+SFL.US,D,20100305,000000,5.23316,5.3943,5.23316,5.34728,1857022.8185571,0
+SFL.US,D,20100308,000000,5.36009,5.40223,5.31177,5.34728,1321639.9712709,0
+SFL.US,D,20100309,000000,5.38392,5.43448,5.34167,5.41261,1598047.8503034,0
+SFL.US,D,20100310,000000,5.44588,5.62188,5.44177,5.57664,1823429.183271,0
+SFL.US,D,20100311,000000,5.62188,5.68393,5.54907,5.6759,1781624.6502182,0
+SFL.US,D,20100312,000000,5.69038,5.82833,5.6472,5.82637,2606496.7468907,0
+SFL.US,D,20100315,000000,5.79609,5.91908,5.74796,5.78328,2226423.3411534,0
+SFL.US,D,20100316,000000,5.6787,5.72655,5.41646,5.65469,5461045.2075003,0
+SFL.US,D,20100317,000000,5.51879,5.68094,5.51879,5.64271,2190839.5742742,0
+SFL.US,D,20100318,000000,5.63664,5.65795,5.56066,5.65038,3361809.4645277,0
+SFL.US,D,20100319,000000,5.65469,5.65795,5.27859,5.38924,3975348.8453393,0
+SFL.US,D,20100322,000000,5.34167,5.51879,5.30177,5.48281,1548559.9113521,0
+SFL.US,D,20100323,000000,5.49149,5.52514,5.43121,5.47729,1292530.5518489,0
+SFL.US,D,20100324,000000,5.45589,5.51598,5.45309,5.48281,774426.54063752,0
+SFL.US,D,20100325,000000,5.51598,5.52758,5.41646,5.42047,1546692.8255294,0
+SFL.US,D,20100326,000000,5.44906,5.47729,5.34728,5.39225,1118803.8333573,0
+SFL.US,D,20100329,000000,5.44906,5.52514,5.42318,5.48579,853738.63444303,0
+SFL.US,D,20100330,000000,5.50056,5.51598,5.38924,5.41261,1214150.39601,0
+SFL.US,D,20100331,000000,5.41646,5.47962,5.34167,5.34448,1388376.7873265,0
+SFL.US,D,20100401,000000,5.40701,5.51879,5.39225,5.4886,1373694.7519921,0
+SFL.US,D,20100405,000000,5.54645,5.6401,5.51879,5.63664,1657146.1989158,0
+SFL.US,D,20100406,000000,5.61458,5.76945,5.55851,5.75376,1524077.0129028,0
+SFL.US,D,20100407,000000,5.73544,5.86805,5.69038,5.79188,3139774.9765188,0
+SFL.US,D,20100408,000000,5.78085,5.95245,5.69926,5.86805,2407506.0567974,0
+SFL.US,D,20100409,000000,5.89786,6.12573,5.89786,6.08553,2514218.8387592,0
+SFL.US,D,20100412,000000,6.08553,6.40741,6.08553,6.33171,4305823.0359503,0
+SFL.US,D,20100413,000000,6.31985,6.31985,6.08768,6.20872,1892698.6022735,0
+SFL.US,D,20100414,000000,6.24246,6.39003,6.16891,6.1904,1848989.5346851,0
+SFL.US,D,20100415,000000,6.16891,6.31022,6.16338,6.22872,839111.16723294,0
+SFL.US,D,20100416,000000,6.22293,6.2261,5.84394,5.97553,2274918.3542343,0
+SFL.US,D,20100419,000000,5.90796,5.97376,5.83114,5.96311,1709704.9323146,0
+SFL.US,D,20100420,000000,5.9674,6.12376,5.9674,6.05825,1640857.0788217,0
+SFL.US,D,20100421,000000,6.08255,6.16891,6.02535,6.15946,2122390.8170631,0
+SFL.US,D,20100422,000000,6.10329,6.12376,6.00404,6.01451,2043307.6953872,0
+SFL.US,D,20100423,000000,6.04619,6.08806,5.993,6.06461,1975209.8861132,0
+SFL.US,D,20100426,000000,6.09022,6.30041,6.09022,6.2261,1609559.5846105,0
+SFL.US,D,20100427,000000,6.21965,6.28293,6.02825,6.05199,2237302.7271963,0
+SFL.US,D,20100428,000000,6.01694,6.0717,5.94328,6.00787,2352177.1886166,0
+SFL.US,D,20100429,000000,6.03937,6.0717,5.91226,5.9674,2140342.6600046,0
+SFL.US,D,20100430,000000,5.986,6.06347,5.95245,5.95871,1375058.9551003,0
+SFL.US,D,20100503,000000,5.986,6.19806,5.986,6.15704,1770414.6455396,0
+SFL.US,D,20100504,000000,6.0717,6.0717,5.86805,5.92581,2384260.0358329,0
+SFL.US,D,20100505,000000,5.86515,5.86515,5.51598,5.69038,3917073.2984446,0
+SFL.US,D,20100506,000000,5.69038,5.71757,4.69436,5.39225,5265127.4517809,0
+SFL.US,D,20100507,000000,5.41261,5.45309,5.11522,5.25102,3256585.001408,0
+SFL.US,D,20100510,000000,5.58234,5.77656,5.57842,5.74496,2450504.6688062,0
+SFL.US,D,20100511,000000,5.68094,5.92152,5.67234,5.8016,1941975.7584697,0
+SFL.US,D,20100512,000000,5.80824,6.01694,5.80824,5.99908,1694101.658646,0
+SFL.US,D,20100513,000000,5.97553,6.12142,5.89413,5.92152,1273519.4453177,0
+SFL.US,D,20100514,000000,5.84095,5.86235,5.65038,5.79188,1499130.8203782,0
+SFL.US,D,20100517,000000,5.81739,5.86235,5.45309,5.60421,2072852.5898407,0
+SFL.US,D,20100518,000000,5.67234,5.76581,5.49476,5.53692,1401518.075621,0
+SFL.US,D,20100519,000000,5.48579,5.543,5.24223,5.45309,2023017.9828055,0
+SFL.US,D,20100520,000000,5.06718,5.23934,4.814,5.06718,4475938.6285674,0
+SFL.US,D,20100521,000000,4.9053,5.23316,4.83213,5.15756,3712143.2425051,0
+SFL.US,D,20100524,000000,5.23316,5.23316,4.99503,4.99503,2610405.3225412,0
+SFL.US,D,20100525,000000,4.82409,5.06718,4.814,5.06718,2646083.246184,0
+SFL.US,D,20100526,000000,5.16672,5.44906,5.16672,5.29681,2261510.6450976,0
+SFL.US,D,20100527,000000,5.42318,5.66337,5.40223,5.66094,2704549.2465322,0
+SFL.US,D,20100528,000000,5.61833,5.61833,5.3943,5.44177,2535145.1794581,0
+SFL.US,D,20100601,000000,5.36925,5.50056,5.26045,5.26045,2352383.6915184,0
+SFL.US,D,20100602,000000,5.2756,5.47084,5.22177,5.47084,1653095.3181568,0
+SFL.US,D,20100603,000000,5.52178,5.5543,5.42047,5.52178,1773790.3795056,0
+SFL.US,D,20100604,000000,5.42047,5.48281,5.27859,5.32653,2494990.5296937,0
+SFL.US,D,20100607,000000,5.35281,5.44177,5.18505,5.19579,1962219.462633,0
+SFL.US,D,20100608,000000,5.18793,5.22719,4.96503,5.09494,2072652.5067181,0
+SFL.US,D,20100609,000000,5.1557,5.35589,5.07018,5.10391,1274380.7657115,0
+SFL.US,D,20100610,000000,5.24476,5.43121,5.24223,5.41056,1486817.6836177,0
+SFL.US,D,20100611,000000,5.28402,5.52758,5.27859,5.52758,1036103.1660272,0
+SFL.US,D,20100614,000000,5.59683,5.6787,5.53383,5.54645,838539.8068723,0
+SFL.US,D,20100615,000000,5.62188,5.74796,5.56982,5.72955,1225619.3317883,0
+SFL.US,D,20100616,000000,5.68094,5.78328,5.6273,5.70188,925320.24396845,0
+SFL.US,D,20100617,000000,5.71468,5.75627,5.58234,5.71468,663247.73218657,0
+SFL.US,D,20100618,000000,5.71757,5.86805,5.69712,5.82282,1827733.6453137,0
+SFL.US,D,20100621,000000,5.86805,6.00404,5.79002,5.83571,1002543.7695643,0
+SFL.US,D,20100622,000000,5.79188,5.91048,5.68094,5.7088,1158845.06702,0
+SFL.US,D,20100623,000000,5.71468,5.84627,5.66861,5.76945,905033.74127639,0
+SFL.US,D,20100624,000000,5.70515,5.74076,5.543,5.5543,1089974.7442995,0
+SFL.US,D,20100625,000000,5.56982,5.76945,5.53692,5.74796,3421254.4812241,0
+SFL.US,D,20100628,000000,5.81375,5.98235,5.76273,5.83722,1178384.735383,0
+SFL.US,D,20100629,000000,5.6401,5.74796,5.50056,5.55851,1437291.2259906,0
+SFL.US,D,20100630,000000,5.56692,5.63926,5.3657,5.38149,1053197.9684276,0
+SFL.US,D,20100701,000000,5.41261,5.45309,5.12177,5.30457,1350589.9661729,0
+SFL.US,D,20100702,000000,5.36476,5.41056,5.2357,5.33495,937988.60851878,0
+SFL.US,D,20100706,000000,5.39869,5.54,5.22719,5.27224,1190397.2124782,0
+SFL.US,D,20100707,000000,5.30841,5.59094,5.30177,5.58814,1078687.702269,0
+SFL.US,D,20100708,000000,5.60421,5.75085,5.59683,5.69926,822574.88563453,0
+SFL.US,D,20100709,000000,5.71468,5.75861,5.64571,5.74496,816119.79751526,0
+SFL.US,D,20100712,000000,5.70188,5.77347,5.51879,5.543,1017873.1326481,0
+SFL.US,D,20100713,000000,5.6,5.74076,5.57842,5.69926,1520692.7192311,0
+SFL.US,D,20100714,000000,5.65469,5.76273,5.60702,5.66337,745761.15595276,0
+SFL.US,D,20100715,000000,5.75085,5.75085,5.51598,5.61458,981461.21423496,0
+SFL.US,D,20100716,000000,5.58234,5.62898,5.42318,5.43888,1258046.7071622,0
+SFL.US,D,20100719,000000,5.45309,5.50383,5.34448,5.43888,947118.60469343,0
+SFL.US,D,20100720,000000,5.34167,5.59683,5.34167,5.59094,1003035.9526465,0
+SFL.US,D,20100721,000000,5.49149,5.57253,5.31991,5.40701,2007017.7527814,0
+SFL.US,D,20100722,000000,5.48281,5.6787,5.473,5.65038,1357555.426749,0
+SFL.US,D,20100723,000000,5.70515,5.84627,5.60926,5.78328,1240917.6659386,0
+SFL.US,D,20100726,000000,5.80824,5.98852,5.78328,5.9674,1315764.8032181,0
+SFL.US,D,20100727,000000,6.01694,6.01694,5.79188,5.81375,1910879.4173443,0
+SFL.US,D,20100728,000000,5.81375,5.86805,5.71955,5.76945,715444.8180162,0
+SFL.US,D,20100729,000000,5.80459,5.87133,5.66337,5.76581,769913.43576648,0
+SFL.US,D,20100730,000000,5.68393,5.80459,5.64271,5.73544,875722.09880543,0
+SFL.US,D,20100802,000000,5.77197,5.97917,5.77197,5.88637,1112050.225499,0
+SFL.US,D,20100803,000000,5.87133,5.95553,5.75376,5.88329,750087.01725993,0
+SFL.US,D,20100804,000000,5.90469,5.993,5.8917,5.9674,846815.97239568,0
+SFL.US,D,20100805,000000,5.94328,5.986,5.90796,5.92581,828544.21045093,0
+SFL.US,D,20100806,000000,5.86515,5.9674,5.78085,5.85543,1242419.8943026,0
+SFL.US,D,20100809,000000,5.91226,5.93468,5.8745,5.89786,1030491.208927,0
+SFL.US,D,20100810,000000,5.83114,5.87133,5.74076,5.80459,922671.0150304,0
+SFL.US,D,20100811,000000,5.6472,5.68393,5.54645,5.62487,1715692.4465058,0
+SFL.US,D,20100812,000000,5.52758,5.67234,5.52178,5.58814,950597.05512866,0
+SFL.US,D,20100813,000000,5.60702,5.61458,5.50626,5.51328,847280.3364341,0
+SFL.US,D,20100816,000000,5.48579,5.69926,5.45954,5.62487,766599.75966746,0
+SFL.US,D,20100817,000000,5.68094,5.8016,5.68094,5.74796,888669.72375674,0
+SFL.US,D,20100818,000000,5.77347,5.86515,5.68701,5.78328,719695.78189781,0
+SFL.US,D,20100819,000000,5.77197,5.8102,5.56813,5.63197,1009945.7751352,0
+SFL.US,D,20100820,000000,5.57253,5.65795,5.51879,5.64571,892906.77811647,0
+SFL.US,D,20100823,000000,5.66861,5.68094,5.39225,5.41261,1553680.7553335,0
+SFL.US,D,20100824,000000,5.32653,5.32653,5.06185,5.11522,3397089.3618517,0
+SFL.US,D,20100825,000000,5.11522,5.24803,5.02783,5.22177,1636333.2743184,0
+SFL.US,D,20100826,000000,5.29681,5.45309,5.2357,5.29074,1269206.4235693,0
+SFL.US,D,20100827,000000,5.37719,5.41646,5.20925,5.38924,1340600.7895308,0
+SFL.US,D,20100830,000000,5.38719,5.42822,5.35281,5.35281,965807.65229482,0
+SFL.US,D,20100831,000000,5.33214,5.41607,5.23738,5.26878,1219354.6971226,0
+SFL.US,D,20100901,000000,5.38392,5.60421,5.34728,5.54645,1473760.9224177,0
+SFL.US,D,20100902,000000,5.5315,5.62898,5.52178,5.61833,852424.71960622,0
+SFL.US,D,20100903,000000,5.71468,5.72955,5.63664,5.71757,1288503.2102808,0
+SFL.US,D,20100907,000000,5.71179,5.71757,5.53692,5.5543,1212772.2833799,0
+SFL.US,D,20100908,000000,5.43448,5.5515,5.43448,5.46748,1075442.5038163,0
+SFL.US,D,20100909,000000,5.5515,5.58814,5.3943,5.44281,1044598.6740112,0
+SFL.US,D,20100910,000000,5.49149,5.52514,5.43448,5.48579,599378.41756643,0
+SFL.US,D,20100913,000000,5.53383,5.63197,5.50383,5.60421,1032410.7229476,0
+SFL.US,D,20100914,000000,5.60421,5.63664,5.53383,5.60926,659467.55212269,0
+SFL.US,D,20100915,000000,5.56982,5.6273,5.543,5.56394,798514.6226579,0
+SFL.US,D,20100916,000000,5.53383,5.5859,5.4886,5.5315,553540.12316606,0
+SFL.US,D,20100917,000000,5.57253,5.58234,5.43121,5.55851,730846.93859913,0
+SFL.US,D,20100920,000000,5.56394,5.69328,5.53383,5.6658,1027773.5023427,0
+SFL.US,D,20100921,000000,5.6658,5.7088,5.61458,5.65795,699104.33968744,0
+SFL.US,D,20100922,000000,5.6472,5.73544,5.55851,5.64571,994525.46517747,0
+SFL.US,D,20100923,000000,5.58234,5.62188,5.43888,5.473,1505216.7711858,0
+SFL.US,D,20100924,000000,5.58234,5.66094,5.52178,5.65469,967789.22418225,0
+SFL.US,D,20100927,000000,5.67234,5.73777,5.63664,5.73309,943085.91330912,0
+SFL.US,D,20100928,000000,5.73309,5.79188,5.64271,5.77656,962958.34023422,0
+SFL.US,D,20100929,000000,5.77197,5.86235,5.73777,5.84394,943605.91543509,0
+SFL.US,D,20100930,000000,5.84627,5.92965,5.77057,5.84627,1289946.5906675,0
+SFL.US,D,20101001,000000,5.89413,5.92152,5.76273,5.79609,595911.73672665,0
+SFL.US,D,20101004,000000,5.77197,5.83722,5.66094,5.71179,929271.61814788,0
+SFL.US,D,20101005,000000,5.76273,5.8745,5.71468,5.82637,929758.45141395,0
+SFL.US,D,20101006,000000,5.8102,5.94328,5.8016,5.90796,762410.85365272,0
+SFL.US,D,20101007,000000,5.94328,5.97057,5.82637,5.89067,731275.99385121,0
+SFL.US,D,20101008,000000,5.92152,6.00404,5.88039,5.96123,915814.69070283,0
+SFL.US,D,20101011,000000,5.97376,6.01208,5.96123,5.98235,656328.28002889,0
+SFL.US,D,20101012,000000,5.95871,6.04815,5.88329,5.99908,1338321.7678676,0
+SFL.US,D,20101013,000000,6.03086,6.07861,5.986,6.04235,1143605.5808469,0
+SFL.US,D,20101014,000000,6.04563,6.12142,5.9674,6.03385,1245159.0001513,0
+SFL.US,D,20101015,000000,6.08255,6.09022,5.94328,5.95871,1138945.8910144,0
+SFL.US,D,20101018,000000,5.97376,6.08553,5.89067,6.05386,902533.23722621,0
+SFL.US,D,20101019,000000,5.97057,6.08553,5.95245,6.00404,1334423.8918493,0
+SFL.US,D,20101020,000000,6.01694,6.106,6.01694,6.07861,958117.82661719,0
+SFL.US,D,20101021,000000,6.07554,6.15432,5.91908,6.02535,1180790.0127064,0
+SFL.US,D,20101022,000000,6.03385,6.10329,6.02535,6.07554,650582.57752591,0
+SFL.US,D,20101025,000000,6.11759,6.18759,6.05825,6.06656,669403.23060362,0
+SFL.US,D,20101026,000000,6.00787,6.08768,5.94328,5.97553,1153514.5102472,0
+SFL.US,D,20101027,000000,5.95553,5.986,5.83114,5.95245,1417931.3114489,0
+SFL.US,D,20101028,000000,6.01208,6.04235,5.92152,5.95871,1000950.5943265,0
+SFL.US,D,20101029,000000,5.91581,6.076,5.91581,6.05058,708195.8171861,0
+SFL.US,D,20101101,000000,6.06347,6.15946,6.04235,6.06964,1015838.0625996,0
+SFL.US,D,20101102,000000,6.12946,6.25946,6.106,6.21965,1516146.4455002,0
+SFL.US,D,20101103,000000,6.24452,6.30358,6.19806,6.25946,1189061.8983769,0
+SFL.US,D,20101104,000000,6.31741,6.49087,6.29919,6.46415,1768152.743288,0
+SFL.US,D,20101105,000000,6.46415,6.5664,6.44826,6.52592,861537.59636932,0
+SFL.US,D,20101108,000000,6.51967,6.59948,6.51967,6.5664,847819.59789807,0
+SFL.US,D,20101109,000000,6.57265,6.6206,6.4621,6.50621,941319.40402934,0
+SFL.US,D,20101110,000000,6.52592,6.59181,6.42461,6.59181,799664.83312173,0
+SFL.US,D,20101111,000000,6.54172,6.60827,6.51967,6.58846,648953.02353856,0
+SFL.US,D,20101112,000000,6.53827,6.59649,6.40741,6.44461,734224.81249147,0
+SFL.US,D,20101115,000000,6.46948,6.57265,6.44826,6.50948,524745.27293141,0
+SFL.US,D,20101116,000000,6.49087,6.49087,6.31022,6.3921,1204609.5339581,0
+SFL.US,D,20101117,000000,6.42134,6.49695,6.39321,6.42461,719227.13800651,0
+SFL.US,D,20101118,000000,6.52359,6.58976,6.49695,6.51967,768527.83339378,0
+SFL.US,D,20101119,000000,6.54172,6.62415,6.47593,6.62415,687519.84788116,0
+SFL.US,D,20101122,000000,6.60145,6.68247,6.57265,6.61378,741134.63498016,0
+SFL.US,D,20101123,000000,6.54172,6.57265,6.44826,6.53827,717611.49354106,0
+SFL.US,D,20101124,000000,6.5664,6.63509,6.5149,6.56033,975094.93306313,0
+SFL.US,D,20101126,000000,6.55602,6.57265,6.43396,6.43611,668421.00436569,0
+SFL.US,D,20101129,000000,6.41517,6.47938,6.32713,6.46602,1007446.3410482,0
+SFL.US,D,20101130,000000,6.40208,6.58976,6.38741,6.53425,1077833.8716177,0
+SFL.US,D,20101201,000000,6.58172,6.79359,6.55415,6.71631,1401290.1734547,0
+SFL.US,D,20101202,000000,6.71631,6.88107,6.71004,6.83874,1512932.2759808,0
+SFL.US,D,20101203,000000,6.7764,6.9066,6.77322,6.87342,882506.73559711,0
+SFL.US,D,20101206,000000,6.7378,6.80388,6.69705,6.74612,845026.99388823,0
+SFL.US,D,20101207,000000,6.82314,6.82314,6.74042,6.75883,807028.32001661,0
+SFL.US,D,20101208,000000,6.75883,6.79762,6.66891,6.7378,846953.99765134,0
+SFL.US,D,20101209,000000,6.77322,6.80837,6.71846,6.75042,675610.08725534,0
+SFL.US,D,20101210,000000,6.78725,6.87342,6.75883,6.85211,637036.84313342,0
+SFL.US,D,20101213,000000,6.86622,6.94145,6.77322,6.78285,1046606.9949791,0
+SFL.US,D,20101214,000000,6.79211,6.8422,6.66537,6.68949,707872.688293,0
+SFL.US,D,20101215,000000,6.68949,6.74612,6.57265,6.60985,877914.45344763,0
+SFL.US,D,20101216,000000,6.61724,6.71061,6.59807,6.71061,1359203.1701112,0
+SFL.US,D,20101217,000000,6.68593,6.68593,6.5664,6.63798,928820.09366813,0
+SFL.US,D,20101220,000000,6.62621,6.64752,6.49359,6.54172,1154573.7738373,0
+SFL.US,D,20101221,000000,6.59181,6.6921,6.57686,6.6921,740989.11998195,0
+SFL.US,D,20101222,000000,6.70191,6.70453,6.61378,6.64145,850332.94150691,0
+SFL.US,D,20101223,000000,6.65023,6.65668,6.56033,6.60985,803330.52712083,0
+SFL.US,D,20101227,000000,6.57686,6.58846,6.46602,6.53827,656643.91917941,0
+SFL.US,D,20101228,000000,6.53013,6.56294,6.45209,6.47302,551120.93632077,0
+SFL.US,D,20101229,000000,6.47415,6.53069,6.47003,6.49359,486576.47490745,0
+SFL.US,D,20101230,000000,6.51209,6.54583,6.47003,6.47415,603054.81119775,0
+SFL.US,D,20101231,000000,6.48621,6.53013,6.47687,6.47687,912720.35706435,0
+SFL.US,D,20110103,000000,6.51283,6.66537,6.51283,6.57265,718325.15901025,0
+SFL.US,D,20110104,000000,6.60827,6.63509,6.39985,6.48228,926580.66064415,0
+SFL.US,D,20110105,000000,6.47302,6.5149,6.44461,6.50948,564265.43450495,0
+SFL.US,D,20110106,000000,6.49957,6.50948,6.43396,6.46602,759412.81670424,0
+SFL.US,D,20110107,000000,6.5335,6.76808,6.47302,6.74612,1958798.7902117,0
+SFL.US,D,20110110,000000,6.7378,6.77014,6.6206,6.71004,1228227.9021239,0
+SFL.US,D,20110111,000000,6.73481,6.76154,6.65668,6.71631,754505.96536744,0
+SFL.US,D,20110112,000000,6.76808,6.79211,6.69705,6.72211,634926.87565932,0
+SFL.US,D,20110113,000000,6.71004,6.82314,6.69911,6.75042,577722.36195,0
+SFL.US,D,20110114,000000,6.73201,6.77014,6.69705,6.72211,471432.21546107,0
+SFL.US,D,20110118,000000,6.70724,6.76939,6.64471,6.68677,985965.75940023,0
+SFL.US,D,20110119,000000,6.70724,6.70724,6.54583,6.58284,788806.8463433,0
+SFL.US,D,20110120,000000,6.54788,6.58846,6.43069,6.4621,1203207.882137,0
+SFL.US,D,20110121,000000,6.49087,6.51967,6.33741,6.39985,1621886.6308929,0
+SFL.US,D,20110124,000000,6.41265,6.48415,6.37125,6.37864,950968.33236674,0
+SFL.US,D,20110125,000000,6.3533,6.35536,6.11479,6.15946,2182967.8548488,0
+SFL.US,D,20110126,000000,6.15704,6.17526,5.99908,6.15432,2612689.6940206,0
+SFL.US,D,20110127,000000,6.15432,6.16338,6.03086,6.03937,1352983.4739007,0
+SFL.US,D,20110128,000000,6.03937,6.07554,5.95871,6.01208,1816637.0567368,0
+SFL.US,D,20110131,000000,6.00039,6.04432,5.96311,6.02096,1453171.6201339,0
+SFL.US,D,20110201,000000,6.06105,6.12142,6.02226,6.03086,1151279.3570761,0
+SFL.US,D,20110202,000000,5.81739,5.95553,5.75861,5.84394,3804240.3268522,0
+SFL.US,D,20110203,000000,5.85908,5.89862,5.78328,5.84992,1552086.5101324,0
+SFL.US,D,20110204,000000,5.8531,5.86515,5.79188,5.82833,1209748.567314,0
+SFL.US,D,20110207,000000,5.81375,5.93086,5.81375,5.89786,1386449.7835634,0
+SFL.US,D,20110208,000000,5.91226,5.97057,5.84627,5.93086,987668.07088668,0
+SFL.US,D,20110209,000000,5.91226,5.93086,5.8016,5.82637,1024721.9672331,0
+SFL.US,D,20110210,000000,5.80786,5.85908,5.79739,5.85908,967237.12315962,0
+SFL.US,D,20110211,000000,5.85908,5.92581,5.84627,5.92581,794784.73086547,0
+SFL.US,D,20110214,000000,5.92824,6.00404,5.92824,5.94328,992552.45299581,0
+SFL.US,D,20110215,000000,5.93468,5.95553,5.88039,5.94328,1233797.0606953,0
+SFL.US,D,20110216,000000,5.93964,6.0717,5.91908,6.06347,1290397.0451841,0
+SFL.US,D,20110218,000000,6.17788,6.24246,6.09834,6.20535,1249261.2391451,0
+SFL.US,D,20110222,000000,6.18759,6.2318,6.03086,6.06105,2080246.0357058,0
+SFL.US,D,20110223,000000,6.07861,6.12142,5.97376,6.06105,1400649.2654846,0
+SFL.US,D,20110224,000000,6.0717,6.16891,6.03385,6.09974,1356047.8485691,0
+SFL.US,D,20110225,000000,6.12433,6.24246,6.11311,6.23993,784545.18282944,0
+SFL.US,D,20110228,000000,6.2862,6.32133,6.24573,6.25339,1104307.9716235,0
+SFL.US,D,20110301,000000,6.26517,6.31283,6.14676,6.16274,910273.35117529,0
+SFL.US,D,20110302,000000,6.1989,6.30237,6.15432,6.23254,1587823.2817525,0
+SFL.US,D,20110303,000000,6.29974,6.31685,6.23592,6.29974,1349986.5069156,0
+SFL.US,D,20110304,000000,6.31685,6.31685,6.23993,6.26984,972123.6451952,0
+SFL.US,D,20110307,000000,6.31685,6.34012,6.21769,6.29535,1490800.0867305,0
+SFL.US,D,20110308,000000,6.29844,6.36471,6.19573,6.34611,1520552.554049,0
+SFL.US,D,20110309,000000,6.3506,6.37125,6.23592,6.25806,1024083.1991895,0
+SFL.US,D,20110310,000000,6.1804,6.21769,5.95403,6.02825,1813248.4832123,0
+SFL.US,D,20110311,000000,6.00787,6.16274,5.97862,6.06712,1069059.1032329,0
+SFL.US,D,20110314,000000,6.06964,6.08377,5.96618,6.05507,963440.89364742,0
+SFL.US,D,20110315,000000,5.88758,5.95758,5.78571,5.92394,2142150.89785,0
+SFL.US,D,20110316,000000,5.91077,6.03086,5.84627,5.86805,1490335.7226922,0
+SFL.US,D,20110317,000000,5.97057,6.05386,5.9475,6.0231,1075329.0877147,0
+SFL.US,D,20110318,000000,6.1017,6.10722,6.00338,6.03638,1230567.9116907,0
+SFL.US,D,20110321,000000,6.08806,6.1904,6.08806,6.18376,860362.77675139,0
+SFL.US,D,20110322,000000,6.17526,6.20535,6.16274,6.17526,618730.84236556,0
+SFL.US,D,20110323,000000,6.17526,6.1804,6.1017,6.16442,543196.7886975,0
+SFL.US,D,20110324,000000,6.2118,6.23254,6.14078,6.18759,636821.78052577,0
+SFL.US,D,20110325,000000,6.17788,6.31919,6.17788,6.25284,751413.7716554,0
+SFL.US,D,20110328,000000,6.29844,6.3219,6.19367,6.20198,557605.98341025,0
+SFL.US,D,20110329,000000,6.2118,6.31919,6.19573,6.31283,758743.01972717,0
+SFL.US,D,20110330,000000,6.31685,6.41406,6.31685,6.36863,957574.28530033,0
+SFL.US,D,20110331,000000,6.38321,6.38321,6.30545,6.3533,1154373.6907146,0
+SFL.US,D,20110401,000000,6.37125,6.41406,6.37125,6.39732,1105899.0069349,0
+SFL.US,D,20110404,000000,6.40816,6.43536,6.38321,6.41947,927338.19460544,0
+SFL.US,D,20110405,000000,6.40144,6.42873,6.37462,6.42667,808022.31584999,0
+SFL.US,D,20110406,000000,6.44135,6.45405,6.38741,6.40816,913922.99572605,0
+SFL.US,D,20110407,000000,6.41406,6.46013,6.32658,6.37657,639467.79957415,0
+SFL.US,D,20110408,000000,6.39321,6.46348,6.29974,6.3219,577872.1568011,0
+SFL.US,D,20110411,000000,6.34265,6.40144,6.14358,6.18759,974159.78520697,0
+SFL.US,D,20110412,000000,6.12376,6.16385,6.03516,6.11376,1016214.6896538,0
+SFL.US,D,20110413,000000,6.14993,6.19367,6.0402,6.08637,757457.99389736,0
+SFL.US,D,20110414,000000,6.06712,6.10722,6.0345,6.08377,592351.96908653,0
+SFL.US,D,20110415,000000,6.06964,6.13525,6.05507,6.12264,732941.9265881,0
+SFL.US,D,20110418,000000,6.05899,6.10722,5.96618,6.0345,993879.20739129,0
+SFL.US,D,20110419,000000,6.05255,6.06964,5.92394,5.94459,961453.97194386,0
+SFL.US,D,20110420,000000,6.01451,6.06461,5.97862,6.03086,791872.29097478,0
+SFL.US,D,20110421,000000,6.10722,6.11759,6.04619,6.1103,606194.08329156,0
+SFL.US,D,20110425,000000,6.11759,6.17526,6.07282,6.09217,622216.78254334,0
+SFL.US,D,20110426,000000,6.1017,6.24246,6.08637,6.20927,964277.60488715,0
+SFL.US,D,20110427,000000,6.20927,6.24573,6.14993,6.22022,525869.80427791,0
+SFL.US,D,20110428,000000,6.22433,6.22433,6.11759,6.1289,765495.55762219,0
+SFL.US,D,20110429,000000,6.13394,6.14078,6.0976,6.12703,929893.26677994,0
+SFL.US,D,20110502,000000,6.13273,6.13853,5.98534,6.05899,1447620.6509372,0
+SFL.US,D,20110503,000000,6.03516,6.06105,6.00525,6.04134,909938.45268674,0
+SFL.US,D,20110504,000000,6.05899,6.06964,5.94459,5.98852,929453.51189564,0
+SFL.US,D,20110505,000000,5.96311,6.07236,5.92647,5.97057,986875.22813906,0
+SFL.US,D,20110506,000000,6.03638,6.08377,5.92965,5.96618,678869.19523003,0
+SFL.US,D,20110509,000000,5.95758,6.18376,5.95123,6.17526,1071357.3842341,0
+SFL.US,D,20110510,000000,6.21769,6.28142,6.19573,6.25284,861855.37544629,0
+SFL.US,D,20110511,000000,6.23592,6.27105,6.08768,6.19227,1116615.7585679,0
+SFL.US,D,20110512,000000,6.16891,6.21769,6.08637,6.17788,711433.52589634,0
+SFL.US,D,20110513,000000,6.21386,6.21695,6.0231,6.05825,993861.01801652,0
+SFL.US,D,20110516,000000,6.02535,6.11759,5.97553,5.97862,766715.31569545,0
+SFL.US,D,20110517,000000,5.97862,6.05255,5.9059,6.0103,1302250.0977591,0
+SFL.US,D,20110518,000000,6.0402,6.15432,6.02226,6.14993,773023.81885327,0
+SFL.US,D,20110519,000000,6.17788,6.21769,6.09217,6.1804,880986.31785844,0
+SFL.US,D,20110520,000000,6.16002,6.17339,6.1017,6.12573,1095880.9412859,0
+SFL.US,D,20110523,000000,6.1289,6.16442,6.05255,6.06461,1048221.5694813,0
+SFL.US,D,20110524,000000,6.07282,6.08068,5.82833,5.87197,2730670.2586747,0
+SFL.US,D,20110525,000000,5.85543,5.85543,5.66861,5.72422,2895531.2619077,0
+SFL.US,D,20110526,000000,5.7029,5.82282,5.67291,5.79739,1343812.8191237,0
+SFL.US,D,20110527,000000,5.83179,5.89786,5.74496,5.8016,1286872.5863303,0
+SFL.US,D,20110531,000000,5.85796,5.92824,5.8117,5.92152,1228695.4760521,0
+SFL.US,D,20110601,000000,5.94198,5.96685,5.75627,5.75899,1483315.6939916,0
+SFL.US,D,20110602,000000,5.77253,5.83179,5.68393,5.72955,1337939.7909973,0
+SFL.US,D,20110603,000000,5.69179,5.83806,5.66861,5.77843,1381373.8780375,0
+SFL.US,D,20110606,000000,5.80403,5.8445,5.64197,5.65795,1647000.8076434,0
+SFL.US,D,20110607,000000,5.74076,5.74076,5.5687,5.58814,1766101.6237912,0
+SFL.US,D,20110608,000000,5.56692,5.5687,5.31327,5.31766,2819239.6742783,0
+SFL.US,D,20110609,000000,5.34046,5.43888,5.32504,5.38551,1638344.8051761,0
+SFL.US,D,20110610,000000,5.3657,5.39047,5.29449,5.30289,1413997.056681,0
+SFL.US,D,20110613,000000,5.30607,5.38823,5.22775,5.26251,1987458.8250803,0
+SFL.US,D,20110614,000000,5.34046,5.42757,5.32504,5.39365,1155012.4587583,0
+SFL.US,D,20110615,000000,5.32168,5.42234,5.27859,5.39047,1477258.6321909,0
+SFL.US,D,20110616,000000,5.40608,5.55561,5.37541,5.45991,1292374.3372186,0
+SFL.US,D,20110617,000000,5.49992,5.50963,5.40047,5.40944,1568808.9653314,0
+SFL.US,D,20110620,000000,5.40944,5.51328,5.40047,5.46906,984385.42372111,0
+SFL.US,D,20110621,000000,5.49711,5.57552,5.47897,5.4943,1161845.243895,0
+SFL.US,D,20110622,000000,5.47897,5.53534,5.44692,5.45355,1081622.6113873,0
+SFL.US,D,20110623,000000,5.38149,5.41607,5.32504,5.3657,1724364.4984213,0
+SFL.US,D,20110624,000000,5.37112,5.40654,5.31327,5.38551,2001037.7283328,0
+SFL.US,D,20110627,000000,5.38149,5.44692,5.35047,5.43888,800718.74689555,0
+SFL.US,D,20110628,000000,5.46272,5.50626,5.40047,5.44963,792300.27626363,0
+SFL.US,D,20110629,000000,5.49019,5.62038,5.49019,5.60421,1063382.9483393,0
+SFL.US,D,20110630,000000,5.63441,5.68094,5.5859,5.64271,958736.2653596,0
+SFL.US,D,20110701,000000,5.65795,5.72955,5.60991,5.71001,1006207.323637,0
+SFL.US,D,20110705,000000,5.69879,5.71898,5.60991,5.63496,719391.91234273,0
+SFL.US,D,20110706,000000,5.63617,5.6759,5.58739,5.63617,808407.50260996,0
+SFL.US,D,20110707,000000,5.68094,5.75899,5.6759,5.73254,745735.47683542,0
+SFL.US,D,20110708,000000,5.66029,5.70001,5.59721,5.68393,839515.61333091,0
+SFL.US,D,20110711,000000,5.61215,5.63496,5.47206,5.49711,914087.77006227,0
+SFL.US,D,20110712,000000,5.47897,5.5687,5.47206,5.48449,943399.41253322,0
+SFL.US,D,20110713,000000,5.53216,5.62038,5.48784,5.52561,634512.79989235,0
+SFL.US,D,20110714,000000,5.51328,5.57785,5.39365,5.40047,1018944.1658335,0
+SFL.US,D,20110715,000000,5.40047,5.43121,5.30289,5.3657,2146594.4551116,0
+SFL.US,D,20110718,000000,5.33214,5.33719,5.16522,5.23738,1598691.968163,0
+SFL.US,D,20110719,000000,5.27673,5.29326,5.22177,5.27354,901958.66697592,0
+SFL.US,D,20110720,000000,5.28402,5.31327,5.23467,5.26513,704611.44039187,0
+SFL.US,D,20110721,000000,5.31625,5.3657,5.2756,5.27859,854147.3603939,0
+SFL.US,D,20110722,000000,5.27859,5.32906,5.23467,5.28673,487492.36342562,0
+SFL.US,D,20110725,000000,5.24645,5.24962,5.16522,5.16906,919645.15903815,0
+SFL.US,D,20110726,000000,5.16737,5.19541,5.07018,5.0742,1189831.2019336,0
+SFL.US,D,20110727,000000,5.06242,5.0869,4.96503,4.97409,1406084.6786531,0
+SFL.US,D,20110728,000000,4.9611,5.04204,4.94821,5.00914,840684.0131695,0
+SFL.US,D,20110729,000000,4.94821,4.99335,4.87792,4.97718,1191669.3987492,0
+SFL.US,D,20110801,000000,5.07802,5.11186,4.95512,4.9898,1188468.0687886,0
+SFL.US,D,20110802,000000,4.97026,4.9898,4.66894,4.66894,1865277.584816,0
+SFL.US,D,20110803,000000,4.65492,4.66408,4.27613,4.48249,3033189.5201805,0
+SFL.US,D,20110804,000000,4.4281,4.44389,4.06173,4.06462,3474130.9936998,0
+SFL.US,D,20110805,000000,4.11295,4.13855,3.66564,3.87573,4004193.9838454,0
+SFL.US,D,20110808,000000,3.72554,3.8004,3.58161,3.5876,3885169.1350863,0
+SFL.US,D,20110809,000000,3.66564,4.01369,3.59695,3.98836,3242064.5305201,0
+SFL.US,D,20110810,000000,3.93191,4.05687,3.76929,3.87863,2553548.5468792,0
+SFL.US,D,20110811,000000,3.90668,4.20445,3.88191,4.10406,2396508.9748001,0
+SFL.US,D,20110812,000000,4.15715,4.23285,4.07901,4.10762,1155058.4671769,0
+SFL.US,D,20110815,000000,4.15407,4.41399,4.15407,4.40165,1380166.9595229,0
+SFL.US,D,20110816,000000,4.32033,4.35127,4.17305,4.1979,1664513.9656636,0
+SFL.US,D,20110817,000000,4.22005,4.32033,4.18912,4.25127,977511.97998198,0
+SFL.US,D,20110818,000000,4.10051,4.12949,3.96303,4.01929,1942677.6543435,0
+SFL.US,D,20110819,000000,3.95537,4.12603,3.94593,3.97817,1288092.3444035,0
+SFL.US,D,20110822,000000,4.08528,4.12603,3.91958,3.93799,1127101.3981451,0
+SFL.US,D,20110823,000000,3.9664,4.09435,3.91621,4.09435,1182405.6571718,0
+SFL.US,D,20110824,000000,4.11295,4.16052,4.03565,4.14818,879922.77441562,0
+SFL.US,D,20110825,000000,4.19426,4.30137,4.11071,4.19426,1223428.0471094,0
+SFL.US,D,20110826,000000,4.16089,4.4281,4.14519,4.39539,1333787.2637321,0
+SFL.US,D,20110829,000000,4.48903,4.89578,4.46371,4.88699,2079269.1592839,0
+SFL.US,D,20110830,000000,4.8612,5.04775,4.72961,5.00914,1683904.9091388,0
+SFL.US,D,20110831,000000,5.03979,5.1869,4.90035,4.97671,1818544.8011619,0
+SFL.US,D,20110901,000000,4.9898,5.03513,4.81895,4.84792,1474887.5936907,0
+SFL.US,D,20110902,000000,4.74381,4.8326,4.63399,4.75026,1564288.3707178,0
+SFL.US,D,20110906,000000,4.59184,4.78129,4.56231,4.74549,1419176.7486394,0
+SFL.US,D,20110907,000000,4.89353,4.89353,4.57894,4.62043,1701912.3901676,0
+SFL.US,D,20110908,000000,4.64978,4.64978,4.43108,4.44726,1752574.0787734,0
+SFL.US,D,20110909,000000,4.45043,4.48577,4.32866,4.37633,1269003.130557,0
+SFL.US,D,20110912,000000,4.30593,4.44062,4.24847,4.36679,930542.7344558,0
+SFL.US,D,20110913,000000,4.39248,4.59754,4.35706,4.57277,1246853.8218952,0
+SFL.US,D,20110914,000000,4.59754,4.69754,4.49847,4.59558,982622.12433099,0
+SFL.US,D,20110915,000000,4.65615,4.6911,4.53707,4.58501,985432.9177156,0
+SFL.US,D,20110916,000000,4.63017,4.72391,4.49847,4.56931,992740.76652292,0
+SFL.US,D,20110919,000000,4.49847,4.5081,4.4052,4.44726,809763.14601243,0
+SFL.US,D,20110920,000000,4.45043,4.46025,4.35025,4.35025,927453.75063343,0
+SFL.US,D,20110921,000000,4.36351,4.48856,4.26781,4.28323,1055793.6992045,0
+SFL.US,D,20110922,000000,4.19313,4.19313,4.02631,4.10687,1679650.7353674,0
+SFL.US,D,20110923,000000,4.09977,4.22884,4.09641,4.14818,793331.72080979,0
+SFL.US,D,20110926,000000,4.1995,4.42427,4.1995,4.41473,1076889.0940926,0
+SFL.US,D,20110927,000000,4.53707,4.62043,4.45371,4.51474,1332061.4130549,0
+SFL.US,D,20110928,000000,4.48856,4.59558,4.13276,4.17389,1236360.6925755,0
+SFL.US,D,20110929,000000,4.29585,4.32529,4.14818,4.32529,1041013.2272536,0
+SFL.US,D,20110930,000000,4.27286,4.40248,4.17771,4.17771,1277762.9194568,0
+SFL.US,D,20111003,000000,4.14818,4.2094,3.85602,3.85901,2232339.1678088,0
+SFL.US,D,20111004,000000,3.80779,4.03864,3.61787,4.01929,2852447.0528412,0
+SFL.US,D,20111005,000000,4.01929,4.068,3.84294,3.9521,1124397.6010827,0
+SFL.US,D,20111006,000000,3.9521,4.07435,3.91696,4.06173,801081.46442786,0
+SFL.US,D,20111007,000000,4.05491,4.11004,3.79789,3.80434,1546675.706118,0
+SFL.US,D,20111010,000000,3.94265,4.16445,3.86228,4.15453,1033295.5825323,0
+SFL.US,D,20111011,000000,4.12266,4.33744,4.09641,4.33744,1158586.1359202,0
+SFL.US,D,20111012,000000,4.38249,4.57277,4.35706,4.40211,1544779.7312883,0
+SFL.US,D,20111013,000000,4.37633,4.49847,4.23201,4.47922,1125796.043014,0
+SFL.US,D,20111014,000000,4.53707,4.57614,4.48577,4.51146,1001656.7700531,0
+SFL.US,D,20111017,000000,4.49847,4.51474,4.27351,4.29304,1251381.9062514,0
+SFL.US,D,20111018,000000,4.31239,4.55708,4.23809,4.52445,1191392.2782747,0
+SFL.US,D,20111019,000000,4.54343,4.58501,4.34136,4.37342,1062317.26497,0
+SFL.US,D,20111020,000000,4.43398,4.46025,4.25715,4.37342,1179654.7817277,0
+SFL.US,D,20111021,000000,4.44062,4.52081,4.26997,4.40211,1345653.1558658,0
+SFL.US,D,20111024,000000,4.43108,4.54343,4.43108,4.54343,1271390.2185057,0
+SFL.US,D,20111025,000000,4.52408,4.52408,4.38071,4.40763,946898.19226967,0
+SFL.US,D,20111026,000000,4.48856,4.49847,4.34136,4.47286,1220809.8471047,0
+SFL.US,D,20111027,000000,4.57614,4.74549,4.53707,4.6424,1923143.3357966,0
+SFL.US,D,20111028,000000,4.64016,4.77128,4.58501,4.73606,1051254.9152161,0
+SFL.US,D,20111031,000000,4.65801,4.68876,4.58614,4.5968,1417264.7243614,0
+SFL.US,D,20111101,000000,4.53072,4.57745,4.41417,4.46371,1241856.0236845,0
+SFL.US,D,20111102,000000,4.57277,4.59184,4.42427,4.50175,638552.98101921,0
+SFL.US,D,20111103,000000,4.54034,4.64698,4.45418,4.61997,911489.89935887,0
+SFL.US,D,20111104,000000,4.59053,4.68764,4.57091,4.64016,549687.18560308,0
+SFL.US,D,20111107,000000,4.62689,4.71717,4.5081,4.64016,761345.17028345,0
+SFL.US,D,20111108,000000,4.65847,4.71717,4.58829,4.71016,669984.22063326,0
+SFL.US,D,20111109,000000,4.54735,4.70998,4.54735,4.56698,1386077.4363621,0
+SFL.US,D,20111110,000000,4.671,4.70007,4.44062,4.60015,1095001.4315172,0
+SFL.US,D,20111111,000000,4.65847,4.80353,4.62043,4.78755,1239679.7184907,0
+SFL.US,D,20111114,000000,4.73306,4.81615,4.70118,4.76221,1315689.9057926,0
+SFL.US,D,20111115,000000,4.71343,4.79119,4.63399,4.7597,628259.93482207,0
+SFL.US,D,20111116,000000,4.6911,4.79726,4.65371,4.66576,662973.82160169,0
+SFL.US,D,20111117,000000,4.65371,4.73951,4.57614,4.6424,806147.74028477,0
+SFL.US,D,20111118,000000,4.6438,4.68764,4.59492,4.6438,506157.87183613,0
+SFL.US,D,20111121,000000,4.60774,4.60774,4.40865,4.43744,1123178.9129727,0
+SFL.US,D,20111122,000000,4.1579,4.29585,3.41881,3.43162,8506474.036979,0
+SFL.US,D,20111123,000000,3.62143,3.63751,3.16824,3.35796,5722755.0017497,0
+SFL.US,D,20111125,000000,3.30946,3.3962,3.18357,3.21347,2061478.8807891,0
+SFL.US,D,20111128,000000,3.34507,3.61162,3.28067,3.51198,3835279.9599269,0
+SFL.US,D,20111129,000000,3.50217,3.5089,2.95609,3.07507,7750898.1083894,0
+SFL.US,D,20111130,000000,3.23423,3.25881,3.11899,3.21684,3244467.667917,0
+SFL.US,D,20111201,000000,3.19338,3.29983,2.99038,3.20348,3964698.431426,0
+SFL.US,D,20111202,000000,3.22329,3.49946,3.22329,3.34965,2909446.1336119,0
+SFL.US,D,20111205,000000,3.50601,3.70891,3.48955,3.70237,3614643.9138495,0
+SFL.US,D,20111206,000000,3.75564,3.92855,3.70237,3.90181,4426675.3818929,0
+SFL.US,D,20111207,000000,3.88855,3.91874,3.77536,3.80883,2335271.7697064,0
+SFL.US,D,20111208,000000,3.80883,3.81546,3.66246,3.68237,2341275.333346,0
+SFL.US,D,20111209,000000,3.70564,3.75901,3.59246,3.61592,2374270.8591908,0
+SFL.US,D,20111212,000000,3.5561,3.5561,3.24329,3.39301,3364409.4751575,0
+SFL.US,D,20111213,000000,3.46601,3.49946,3.25992,3.29329,2077409.5632038,0
+SFL.US,D,20111214,000000,3.23655,3.26647,3.17337,3.25992,2733445.743273,0
+SFL.US,D,20111215,000000,3.27993,3.30946,3.19674,3.25656,2061048.7555739,0
+SFL.US,D,20111216,000000,3.34311,3.34311,3.16347,3.17674,2844285.3733826,0
+SFL.US,D,20111219,000000,3.17002,3.18666,2.86739,2.88056,3695110.4979717,0
+SFL.US,D,20111220,000000,3.04049,3.11348,2.97066,3.06029,2447288.3593604,0
+SFL.US,D,20111221,000000,3.01721,3.0703,2.99375,3.0503,3528741.9165587,0
+SFL.US,D,20111222,000000,3.05712,3.19338,3.05712,3.14983,1842625.3934397,0
+SFL.US,D,20111223,000000,3.14983,3.14983,3.09366,3.12001,1129241.3245895,0
+SFL.US,D,20111227,000000,3.10366,3.15683,3.07702,3.11029,1612073.9981826,0
+SFL.US,D,20111228,000000,3.12338,3.12338,2.97692,3.0073,1637823.733087,0
+SFL.US,D,20111229,000000,3.03029,3.09703,3.03029,3.06029,1768564.6791286,0
+SFL.US,D,20111230,000000,3.04777,3.11562,3.03664,3.10861,2439515.0765514,0
+SFL.US,D,20120103,000000,3.17674,3.34965,3.17674,3.32283,2067044.8294707,0
+SFL.US,D,20120104,000000,3.30946,3.32666,3.22656,3.25338,1335264.8829419,0
+SFL.US,D,20120105,000000,3.24329,3.27656,3.16347,3.21684,1216950.4897624,0
+SFL.US,D,20120106,000000,3.22656,3.3031,3.20021,3.25992,1254067.5139389,0
+SFL.US,D,20120109,000000,3.26647,3.28647,3.21347,3.24329,1220512.3973289,0
+SFL.US,D,20120110,000000,3.29983,3.42629,3.29329,3.35974,1413293.0208809,0
+SFL.US,D,20120111,000000,3.32666,3.42629,3.30946,3.40647,1305167.887466,0
+SFL.US,D,20120112,000000,3.40647,3.52591,3.37638,3.47619,1470261.0727181,0
+SFL.US,D,20120113,000000,3.42629,3.5661,3.38311,3.41311,1476884.1450632,0
+SFL.US,D,20120117,000000,3.54096,3.6161,3.44563,3.48657,1592402.7243432,0
+SFL.US,D,20120118,000000,3.49265,3.65237,3.46947,3.60928,1542919.065245,0
+SFL.US,D,20120119,000000,3.62919,3.75228,3.62919,3.74555,1612023.7099111,0
+SFL.US,D,20120120,000000,3.73228,3.79882,3.71891,3.78228,845751.35898964,0
+SFL.US,D,20120123,000000,3.78228,3.82209,3.70891,3.76209,1317199.623899,0
+SFL.US,D,20120124,000000,3.72574,3.80883,3.67573,3.78546,891246.19519568,0
+SFL.US,D,20120125,000000,3.76882,3.82209,3.71563,3.7721,1124946.4922157,0
+SFL.US,D,20120126,000000,3.792,3.80883,3.65909,3.76882,1775481.9913598,0
+SFL.US,D,20120127,000000,3.739,3.81201,3.739,3.80218,1219351.4872329,0
+SFL.US,D,20120130,000000,3.76536,3.80883,3.70891,3.79527,859079.89084802,0
+SFL.US,D,20120131,000000,3.78284,3.82041,3.71124,3.73489,1114528.2603216,0
+SFL.US,D,20120201,000000,3.76209,3.86555,3.739,3.84229,1563846.4759071,0
+SFL.US,D,20120202,000000,3.84229,3.89854,3.83219,3.89191,1004982.2157476,0
+SFL.US,D,20120203,000000,3.96191,4.03809,3.91556,4.02836,1135752.0507962,0
+SFL.US,D,20120206,000000,4.02836,4.08117,4.00509,4.08117,886630.37385531,0
+SFL.US,D,20120207,000000,4.06538,4.10957,4.01117,4.01434,940535.12098751,0
+SFL.US,D,20120208,000000,4.01117,4.0621,3.95995,4.05809,844815.14117025,0
+SFL.US,D,20120209,000000,4.08603,4.10275,3.93275,3.99753,1140851.495513,0
+SFL.US,D,20120210,000000,3.93854,3.97173,3.80536,3.87528,1305771.3467232,0
+SFL.US,D,20120213,000000,3.95154,4.07799,3.88855,4.05809,1063983.1977069,0
+SFL.US,D,20120214,000000,4.05192,4.14519,4.00864,4.08828,1299718.5647755,0
+SFL.US,D,20120215,000000,4.10865,4.13163,4.01201,4.05491,822409.04133508,0
+SFL.US,D,20120216,000000,4.05491,4.17416,4.03164,4.12481,1166249.2125174,0
+SFL.US,D,20120217,000000,4.10957,4.37847,4.07901,4.34136,2102361.1055444,0
+SFL.US,D,20120221,000000,4.48735,4.60015,4.37482,4.53389,2169738.8295701,0
+SFL.US,D,20120222,000000,4.40576,4.49753,4.40576,4.43314,1313310.3075865,0
+SFL.US,D,20120223,000000,4.43398,4.49062,4.38408,4.44389,1154677.5602697,0
+SFL.US,D,20120224,000000,4.43632,4.56231,4.41306,4.52876,668320.4278228,0
+SFL.US,D,20120227,000000,4.49417,4.61726,4.4509,4.54034,806307.16480487,0
+SFL.US,D,20120228,000000,4.54838,4.59371,4.49109,4.50754,899019.47800465,0
+SFL.US,D,20120229,000000,4.50175,4.58183,4.49146,4.56847,1803796.4281076,0
+SFL.US,D,20120301,000000,4.56539,4.64072,4.55576,4.5823,1561747.2080652,0
+SFL.US,D,20120302,000000,4.57707,4.61997,4.43978,4.44296,960982.1181629,0
+SFL.US,D,20120305,000000,4.45371,4.48407,4.33061,4.41306,1458787.8570869,0
+SFL.US,D,20120306,000000,4.28323,4.39248,4.26641,4.33444,1500558.1513166,0
+SFL.US,D,20120307,000000,4.40576,4.41576,4.31688,4.40576,750334.17876424,0
+SFL.US,D,20120308,000000,4.42622,4.4609,4.30006,4.3853,996096.1711876,0
+SFL.US,D,20120309,000000,4.39248,4.5453,4.3679,4.5181,989427.0904239,0
+SFL.US,D,20120312,000000,4.5968,4.68137,4.52876,4.67193,1693499.2693518,0
+SFL.US,D,20120313,000000,4.68876,4.76643,4.67464,4.76643,1574604.9561059,0
+SFL.US,D,20120314,000000,4.76305,4.76305,4.63446,4.65801,1181519.727624,0
+SFL.US,D,20120315,000000,4.67791,4.86175,4.61997,4.8383,1413906.1098071,0
+SFL.US,D,20120316,000000,4.89222,5.34552,4.8826,5.33214,4641104.5713185,0
+SFL.US,D,20120319,000000,5.30841,5.41747,5.19925,5.31701,2590737.2585916,0
+SFL.US,D,20120320,000000,5.24719,5.25345,5.0828,5.10008,1885366.1443119,0
+SFL.US,D,20120321,000000,5.09681,5.23316,5.0828,5.18626,1034737.8929557,0
+SFL.US,D,20120322,000000,5.09681,5.16494,4.97026,5.03195,1404852.0810212,0
+SFL.US,D,20120323,000000,5.01578,5.16494,5.00158,5.13083,1062219.8983168,0
+SFL.US,D,20120326,000000,5.19233,5.22644,5.07699,5.15139,902033.56440146,0
+SFL.US,D,20120327,000000,5.13083,5.23316,5.13083,5.16859,985260.65363682,0
+SFL.US,D,20120328,000000,5.24008,5.29158,5.18626,5.26682,1258499.3016051,0
+SFL.US,D,20120329,000000,5.21953,5.25345,5.11374,5.21569,1311836.9682296,0
+SFL.US,D,20120330,000000,5.26952,5.26952,5.11251,5.20925,1001239.4843965,0
+SFL.US,D,20120402,000000,5.18897,5.19541,5.14177,5.19233,1205781.1436863,0
+SFL.US,D,20120403,000000,5.16859,5.21953,5.10774,5.13831,975601.02566721,0
+SFL.US,D,20120404,000000,5.05241,5.10391,5.00503,5.04924,873269.74310025,0
+SFL.US,D,20120405,000000,5.04924,5.07383,4.99858,5.00867,406335.65302512,0
+SFL.US,D,20120409,000000,4.90942,4.9297,4.78718,4.79726,974884.15030837,0
+SFL.US,D,20120410,000000,4.78718,4.81371,4.43978,4.44296,2412420.3978768,0
+SFL.US,D,20120411,000000,4.49753,4.60343,4.46997,4.55576,954619.04688074,0
+SFL.US,D,20120412,000000,4.59876,4.69221,4.5423,4.67193,927513.66857387,0
+SFL.US,D,20120413,000000,4.67464,4.7055,4.56539,4.63446,693230.2415978,0
+SFL.US,D,20120416,000000,4.64417,4.67193,4.56231,4.63726,720934.79930908,0
+SFL.US,D,20120417,000000,4.67791,4.85914,4.67193,4.69221,977766.63122885,0
+SFL.US,D,20120418,000000,4.65492,4.65492,4.56539,4.58987,731984.30950428,0
+SFL.US,D,20120419,000000,4.57931,4.72914,4.54838,4.61044,681810.52412774,0
+SFL.US,D,20120420,000000,4.68876,4.75287,4.59371,4.6067,658680.05919117,0
+SFL.US,D,20120423,000000,4.53202,4.56931,4.43006,4.5181,801417.43287962,0
+SFL.US,D,20120424,000000,4.50754,4.69221,4.50128,4.65492,445420.33956725,0
+SFL.US,D,20120425,000000,4.71194,4.75287,4.67791,4.72615,689805.28932368,0
+SFL.US,D,20120426,000000,4.69221,4.7568,4.6683,4.72914,480357.84866029,0
+SFL.US,D,20120427,000000,4.72914,4.80839,4.66408,4.78718,608123.2269811,0
+SFL.US,D,20120430,000000,4.79493,4.82334,4.71241,4.71633,790003.06522567,0
+SFL.US,D,20120501,000000,4.70914,4.74979,4.61726,4.61726,1185877.6878278,0
+SFL.US,D,20120502,000000,4.59371,4.64745,4.52137,4.6067,1051663.641167,0
+SFL.US,D,20120503,000000,4.61044,4.61044,4.43239,4.45595,944343.12009516,0
+SFL.US,D,20120504,000000,4.43632,4.4609,4.25584,4.31426,1607933.2405127,0
+SFL.US,D,20120507,000000,4.27613,4.38156,4.25584,4.29388,1153689.9842157,0
+SFL.US,D,20120508,000000,4.26295,4.38156,4.2594,4.38156,825936.71007853,0
+SFL.US,D,20120509,000000,4.3067,4.348,4.22604,4.3067,822697.93140507,0
+SFL.US,D,20120510,000000,4.3552,4.46997,4.30276,4.3967,1322743.1033531,0
+SFL.US,D,20120511,000000,4.34782,4.51183,4.34136,4.41306,1088879.1019601,0
+SFL.US,D,20120514,000000,4.34136,4.49464,4.34136,4.38156,1350818.9383024,0
+SFL.US,D,20120515,000000,4.36435,4.48407,4.35491,4.37847,1243760.5582199,0
+SFL.US,D,20120516,000000,4.39248,4.52539,4.3853,4.40248,1092564.0552972,0
+SFL.US,D,20120517,000000,4.41306,4.4609,4.34529,4.4094,1253416.9763,0
+SFL.US,D,20120518,000000,4.40248,4.45043,4.21874,4.23874,2100359.2043558,0
+SFL.US,D,20120521,000000,4.3209,4.52539,4.23874,4.5181,1878863.9778109,0
+SFL.US,D,20120522,000000,4.5181,4.69811,4.50128,4.61997,1846739.4020289,0
+SFL.US,D,20120523,000000,4.58614,4.72914,4.47417,4.70914,1761752.2232931,0
+SFL.US,D,20120524,000000,4.74979,5.11102,4.74979,5.11102,1891422.1361494,0
+SFL.US,D,20120525,000000,5.14177,5.62038,5.11046,5.603,3928320.7518358,0
+SFL.US,D,20120529,000000,5.63441,5.63441,5.23691,5.42589,2653079.7356937,0
+SFL.US,D,20120530,000000,5.33495,5.3627,5.18626,5.19541,1413660.0182661,0
+SFL.US,D,20120531,000000,5.18401,5.33439,5.07775,5.27411,1080165.3214788,0
+SFL.US,D,20120601,000000,5.13036,5.29158,5.11046,5.16906,904077.19415578,0
+SFL.US,D,20120604,000000,5.18897,5.22644,4.92007,4.97409,1719789.3356834,0
+SFL.US,D,20120605,000000,4.95569,5.29523,4.95569,5.27794,1707499.7381137,0
+SFL.US,D,20120606,000000,5.36103,5.46906,5.32653,5.44234,1070371.9481064,0
+SFL.US,D,20120607,000000,5.51486,5.54645,5.3572,5.45196,1117587.2851737,0
+SFL.US,D,20120608,000000,5.41261,5.42972,5.25682,5.38598,1540475.2692455,0
+SFL.US,D,20120611,000000,5.44804,5.44804,5.16906,5.17607,1743118.8137793,0
+SFL.US,D,20120612,000000,5.21401,5.3184,5.16522,5.28402,1829568.6322398,0
+SFL.US,D,20120613,000000,5.29822,5.36888,5.17607,5.26327,1079384.2483266,0
+SFL.US,D,20120614,000000,5.26327,5.28121,5.12008,5.21083,1008952.849265,0
+SFL.US,D,20120615,000000,5.23887,5.35112,5.20728,5.27458,1387566.8251673,0
+SFL.US,D,20120618,000000,5.25289,5.25999,5.04924,5.1869,1086416.0466226,0
+SFL.US,D,20120619,000000,5.19579,5.44234,5.19579,5.35328,1431200.99533,0
+SFL.US,D,20120620,000000,5.34448,5.42159,5.24551,5.34448,824064.27443976,0
+SFL.US,D,20120621,000000,5.35328,5.37822,5.09252,5.11251,1196468.1838007,0
+SFL.US,D,20120622,000000,5.10635,5.21401,5.07111,5.21083,1060739.0692173,0
+SFL.US,D,20120625,000000,5.13036,5.19579,5.01157,5.04924,827958.94056841,0
+SFL.US,D,20120626,000000,5.07541,5.1341,5.01905,5.11251,659885.90774255,0
+SFL.US,D,20120627,000000,5.1341,5.29158,5.1271,5.28121,588864.95894553,0
+SFL.US,D,20120628,000000,5.25682,5.39551,5.23887,5.3572,913782.83054395,0
+SFL.US,D,20120629,000000,5.48056,5.52393,5.41646,5.45991,1244985.6661094,0
+SFL.US,D,20120702,000000,5.48981,5.50056,5.36103,5.50056,750788.91313367,0
+SFL.US,D,20120703,000000,5.52514,5.62375,5.50056,5.56374,453351.97693309,0
+SFL.US,D,20120705,000000,5.53898,5.57449,5.43448,5.52178,501339.82744676,0
+SFL.US,D,20120706,000000,5.44439,5.53534,5.42496,5.51804,755022.75760374,0
+SFL.US,D,20120709,000000,5.50758,5.51804,5.41747,5.45196,935441.02608682,0
+SFL.US,D,20120710,000000,5.473,5.51804,5.3127,5.3887,948586.59423422,0
+SFL.US,D,20120711,000000,5.4043,5.45196,5.33598,5.40999,674496.25554108,0
+SFL.US,D,20120712,000000,5.35112,5.36439,5.17859,5.26999,970340.01650388,0
+SFL.US,D,20120713,000000,5.29158,5.38598,5.29158,5.36103,659173.31223659,0
+SFL.US,D,20120716,000000,5.3184,5.32262,5.20448,5.27794,694899.38422437,0
+SFL.US,D,20120717,000000,5.29822,5.41261,5.23514,5.34448,825319.34129935,0
+SFL.US,D,20120718,000000,5.36346,5.42972,5.31327,5.38047,707716.47366257,0
+SFL.US,D,20120719,000000,5.39225,5.42159,5.29158,5.32262,479088.87227881,0
+SFL.US,D,20120720,000000,5.28402,5.34448,5.25682,5.29822,620977.76513208,0
+SFL.US,D,20120723,000000,5.18298,5.23149,5.11251,5.17859,827389.72013422,0
+SFL.US,D,20120724,000000,5.20307,5.20925,4.92315,5.01689,1285907.4795038,0
+SFL.US,D,20120725,000000,5.06755,5.09252,4.83727,4.90344,1279815.1089169,0
+SFL.US,D,20120726,000000,4.99821,5.03279,4.93597,4.99083,648918.78471546,0
+SFL.US,D,20120727,000000,5.02213,5.24551,4.99821,5.13036,1110036.554715,0
+SFL.US,D,20120730,000000,5.13036,5.18298,5.01578,5.07111,910817.96245536,0
+SFL.US,D,20120731,000000,5.05177,5.13036,4.97718,5.05616,1051392.9404718,0
+SFL.US,D,20120801,000000,5.11046,5.13036,4.96316,4.96616,935505.22388016,0
+SFL.US,D,20120802,000000,4.93036,5.09774,4.93036,5.07775,749769.23818295,0
+SFL.US,D,20120803,000000,5.17859,5.29822,5.12008,5.22177,899594.04825494,0
+SFL.US,D,20120806,000000,5.2428,5.29523,5.1869,5.19579,701918.34296171,0
+SFL.US,D,20120807,000000,5.2428,5.33354,5.21812,5.3127,1017321.0316255,0
+SFL.US,D,20120808,000000,5.26327,5.3572,5.24551,5.29158,574947.94731496,0
+SFL.US,D,20120809,000000,5.30457,5.42496,5.30457,5.37112,614004.8148133,0
+SFL.US,D,20120810,000000,5.32262,5.36439,5.27458,5.28402,633365.7993182,0
+SFL.US,D,20120813,000000,5.29158,5.29158,5.17607,5.25999,679470.51456089,0
+SFL.US,D,20120814,000000,5.26635,5.30953,5.22177,5.24551,692030.81282576,0
+SFL.US,D,20120815,000000,5.22177,5.29158,5.17859,5.28402,574099.46647978,0
+SFL.US,D,20120816,000000,5.26635,5.34728,5.25682,5.32991,544251.77243453,0
+SFL.US,D,20120817,000000,5.31625,5.40654,5.3127,5.37822,890676.97476151,0
+SFL.US,D,20120820,000000,5.44439,5.65496,5.42496,5.58476,1488763.9467187,0
+SFL.US,D,20120821,000000,5.58814,5.70244,5.58814,5.68936,1259684.8208553,0
+SFL.US,D,20120822,000000,5.6616,5.72842,5.61562,5.71085,1147324.7730071,0
+SFL.US,D,20120823,000000,5.70244,5.70244,5.50056,5.55673,984275.21750922,0
+SFL.US,D,20120824,000000,5.53421,5.5916,5.48421,5.55561,814972.79694111,0
+SFL.US,D,20120827,000000,5.62038,5.62038,5.50056,5.51084,766192.10367981,0
+SFL.US,D,20120828,000000,5.5772,5.6759,5.46561,5.61215,1912917.6972825,0
+SFL.US,D,20120829,000000,5.65496,5.65496,5.58814,5.60571,882334.47151836,0
+SFL.US,D,20120830,000000,5.58814,5.61562,5.55048,5.56374,691413.44404659,0
+SFL.US,D,20120831,000000,5.60926,5.68094,5.52019,5.63926,1316598.3045682,0
+SFL.US,D,20120904,000000,5.67449,5.90656,5.67449,5.90151,2544498.7979461,0
+SFL.US,D,20120905,000000,5.90151,5.91974,5.80562,5.81674,1696839.6945314,0
+SFL.US,D,20120906,000000,5.87365,6.106,5.83001,6.02366,2729511.4885052,0
+SFL.US,D,20120907,000000,6.05946,6.0774,6.00217,6.06656,1178559.1393882,0
+SFL.US,D,20120910,000000,6.0774,6.0774,5.99404,6.02825,1176224.4796374,0
+SFL.US,D,20120911,000000,6.02002,6.11245,5.99833,6.06273,1566973.9784054,0
+SFL.US,D,20120912,000000,6.15563,6.15563,6.04134,6.0947,1250369.7210433,0
+SFL.US,D,20120913,000000,5.95245,6.32592,5.82029,6.27376,2580798.3702209,0
+SFL.US,D,20120914,000000,6.30237,6.41004,6.21048,6.23153,1224310.7667676,0
+SFL.US,D,20120917,000000,6.21965,6.249,6.11759,6.17087,982127.80132236,0
+SFL.US,D,20120918,000000,6.10863,6.15563,5.93086,6.03086,1428316.3744831,0
+SFL.US,D,20120919,000000,6.04134,6.09919,5.90151,5.91581,1669439.0063752,0
+SFL.US,D,20120920,000000,5.84833,5.88104,5.69534,5.76721,1947997.5114841,0
+SFL.US,D,20120921,000000,5.84833,5.88413,5.563,5.563,4146454.1539367,0
+SFL.US,D,20120924,000000,5.62075,5.72777,5.55561,5.6658,1585486.4820753,0
+SFL.US,D,20120925,000000,5.70188,5.80562,5.58739,5.59852,1620390.8223084,0
+SFL.US,D,20120926,000000,5.59852,5.66029,5.57393,5.60627,1776817.3054611,0
+SFL.US,D,20120927,000000,5.62982,5.68094,5.5916,5.65159,1131523.5561423,0
+SFL.US,D,20120928,000000,5.65159,5.70599,5.60926,5.61609,1278220.8637159,0
+SFL.US,D,20121001,000000,5.71703,5.79488,5.66029,5.71703,1341396.8421681,0
+SFL.US,D,20121002,000000,5.3943,5.41205,5.30177,5.35214,11741899.445706,0
+SFL.US,D,20121003,000000,5.36644,5.473,5.32411,5.45664,4530579.5103963,0
+SFL.US,D,20121004,000000,5.44804,5.49075,5.40654,5.473,2294324.2771946,0
+SFL.US,D,20121005,000000,5.48056,5.49898,5.38047,5.38495,2208528.2062628,0
+SFL.US,D,20121008,000000,5.37327,5.39102,5.29242,5.35542,1910483.530952,0
+SFL.US,D,20121009,000000,5.35542,5.42496,5.27411,5.32775,1682849.9254017,0
+SFL.US,D,20121010,000000,5.33112,5.44804,5.33112,5.44234,2809322.1851722,0
+SFL.US,D,20121011,000000,5.45252,5.473,5.40654,5.45664,1900414.1070684,0
+SFL.US,D,20121012,000000,5.44234,5.50243,5.36346,5.36644,1484362.1180228,0
+SFL.US,D,20121015,000000,5.38823,5.48056,5.38823,5.44439,1992007.2387377,0
+SFL.US,D,20121016,000000,5.48421,5.51328,5.38823,5.41205,1402682.1956067,0
+SFL.US,D,20121017,000000,5.48421,5.50243,5.39869,5.49898,1123602.6184086,0
+SFL.US,D,20121018,000000,5.473,5.50243,5.44804,5.47757,1066679.5050267,0
+SFL.US,D,20121019,000000,5.50243,5.70944,5.44439,5.56982,3124015.4882197,0
+SFL.US,D,20121022,000000,5.51645,5.55561,5.40654,5.51645,1546660.7266328,0
+SFL.US,D,20121023,000000,5.42102,5.56019,5.3943,5.5315,1262365.0787268,0
+SFL.US,D,20121024,000000,5.56692,5.59852,5.52019,5.5486,1786491.9129158,0
+SFL.US,D,20121025,000000,5.59852,5.66337,5.53421,5.5772,1453421.9915278,0
+SFL.US,D,20121026,000000,5.57393,5.75198,5.57393,5.69534,1847715.2084874,0
+SFL.US,D,20121031,000000,5.71703,5.74973,5.47757,5.49543,2154718.6858574,0
+SFL.US,D,20121101,000000,5.50243,5.64571,5.49543,5.63926,1470087.738676,0
+SFL.US,D,20121102,000000,5.67682,5.67682,5.51328,5.52617,1520549.3441594,0
+SFL.US,D,20121105,000000,5.52617,5.603,5.51645,5.5772,818451.24737634,0
+SFL.US,D,20121106,000000,5.62075,5.71291,5.60627,5.70188,1046816.7077707,0
+SFL.US,D,20121107,000000,5.6472,5.65159,5.43888,5.5315,1504713.8884714,0
+SFL.US,D,20121108,000000,5.55561,5.62075,5.45252,5.46272,1176727.3623519,0
+SFL.US,D,20121109,000000,5.40654,5.48421,5.3943,5.40654,1198962.2680715,0
+SFL.US,D,20121112,000000,5.44439,5.44804,5.34813,5.37719,1280997.4182774,0
+SFL.US,D,20121113,000000,5.35944,5.39102,5.25953,5.29242,1474680.0208255,0
+SFL.US,D,20121114,000000,5.28121,5.30514,5.09774,5.11251,2093304.9368322,0
+SFL.US,D,20121115,000000,5.12335,5.17719,5.02251,5.11634,1836402.4873396,0
+SFL.US,D,20121116,000000,5.08363,5.27411,5.0484,5.2486,1991409.1292967,0
+SFL.US,D,20121119,000000,5.31327,5.33112,5.2486,5.28121,1834174.8239112,0
+SFL.US,D,20121120,000000,5.28737,5.33719,5.24121,5.26327,1164131.7553007,0
+SFL.US,D,20121121,000000,5.25953,5.37719,5.18027,5.34813,1183257.3478967,0
+SFL.US,D,20121123,000000,5.35944,5.50243,5.35214,5.44804,660837.10504704,0
+SFL.US,D,20121126,000000,5.42972,5.50916,5.40944,5.49075,982381.38260601,0
+SFL.US,D,20121127,000000,5.46626,5.56982,5.46626,5.49543,955270.65448302,0
+SFL.US,D,20121128,000000,5.473,5.51328,5.38047,5.51328,1020716.0249294,0
+SFL.US,D,20121129,000000,5.69253,5.80281,5.62075,5.75562,2550981.7051092,0
+SFL.US,D,20121130,000000,5.77656,5.79488,5.71291,5.78469,1948183.6850848,0
+SFL.US,D,20121203,000000,5.81254,5.8445,5.72365,5.81674,1321910.6719662,0
+SFL.US,D,20121204,000000,5.80281,5.84198,5.74562,5.82029,1778380.5217287,0
+SFL.US,D,20121205,000000,5.82029,5.88413,5.79852,5.83001,1276334.5185552,0
+SFL.US,D,20121206,000000,5.80562,5.85543,5.78469,5.81674,759309.03027169,0
+SFL.US,D,20121207,000000,5.82385,5.91226,5.80562,5.90974,1221295.6104076,0
+SFL.US,D,20121210,000000,5.91226,5.97057,5.89862,5.96618,1265386.6548661,0
+SFL.US,D,20121211,000000,5.98487,6.02825,5.93525,5.97675,1217273.6186555,0
+SFL.US,D,20121212,000000,5.97675,5.97675,5.85908,5.87365,1055007.2762363,0
+SFL.US,D,20121213,000000,5.85908,5.89113,5.77282,5.78469,969876.72242868,0
+SFL.US,D,20121214,000000,5.77057,5.86656,5.75198,5.76721,1147119.3400684,0
+SFL.US,D,20121217,000000,5.82029,5.85908,5.76337,5.85543,2064684.4906027,0
+SFL.US,D,20121218,000000,5.97553,5.99833,5.83366,5.99338,1678710.2376952,0
+SFL.US,D,20121219,000000,5.98805,6.05899,5.98366,6.01656,1039983.922634,0
+SFL.US,D,20121220,000000,6.00722,6.09217,5.99338,6.07282,1220076.9222976,0
+SFL.US,D,20121221,000000,5.99833,6.06964,5.92712,6.02096,1722573.3799874,0
+SFL.US,D,20121224,000000,5.98001,6.00217,5.91151,5.99833,510267.60057243,0
+SFL.US,D,20121226,000000,5.99086,5.99833,5.95002,5.97553,994794.02594624,0
+SFL.US,D,20121227,000000,5.99086,5.99086,5.90974,5.98366,1728506.3260543,0
+SFL.US,D,20121228,000000,5.95403,6.06964,5.93525,5.99833,1215402.2529799,0
+SFL.US,D,20121231,000000,6.00217,6.25284,5.98805,6.23862,2158124.3787935,0
+SFL.US,D,20130102,000000,6.33947,6.37462,6.2433,6.33947,1630955.639164,0
+SFL.US,D,20130103,000000,6.36649,6.37004,6.28797,6.29535,909142.40004946,0
+SFL.US,D,20130104,000000,6.30517,6.50023,6.30517,6.43676,1300495.3580748,0
+SFL.US,D,20130107,000000,6.43676,6.51677,6.43676,6.47003,1310132.5168166,0
+SFL.US,D,20130108,000000,6.48228,6.54583,6.46078,6.53761,1575827.9240688,0
+SFL.US,D,20130109,000000,6.54583,6.58976,6.46415,6.53556,1228884.8595423,0
+SFL.US,D,20130110,000000,6.58434,6.59864,6.51359,6.54583,661247.97092434,0
+SFL.US,D,20130111,000000,6.57463,6.58434,6.49087,6.49359,1048046.095513,0
+SFL.US,D,20130114,000000,6.50023,6.53761,6.45667,6.47872,805151.60452494,0
+SFL.US,D,20130115,000000,6.45209,6.51891,6.39536,6.47872,1099753.1381868,0
+SFL.US,D,20130116,000000,6.47003,6.48228,6.4147,6.43396,767253.5071962,0
+SFL.US,D,20130117,000000,6.46415,6.56509,6.42667,6.54583,938630.58645207,0
+SFL.US,D,20130118,000000,6.55602,6.56509,6.51677,6.54247,698738.41226546,0
+SFL.US,D,20130122,000000,6.56509,6.60209,6.54939,6.59462,920030.34579811,0
+SFL.US,D,20130123,000000,6.60209,6.67368,6.60209,6.64471,1030816.4777466,0
+SFL.US,D,20130124,000000,6.64471,6.71631,6.50901,6.57265,1309914.2443194,0
+SFL.US,D,20130125,000000,6.03189,6.18974,5.90974,6.1002,17853367.806212,0
+SFL.US,D,20130128,000000,6.12433,6.42667,6.12433,6.39938,9647652.9412379,0
+SFL.US,D,20130129,000000,6.41798,6.44135,6.30162,6.39321,3921349.9414435,0
+SFL.US,D,20130130,000000,6.4147,6.4147,6.28358,6.31471,2647747.0389944,0
+SFL.US,D,20130131,000000,6.33947,6.37995,6.29919,6.32368,2478459.5979114,0
+SFL.US,D,20130201,000000,6.39938,6.39938,6.31807,6.33947,3079325.2643567,0
+SFL.US,D,20130204,000000,6.33947,6.36124,6.22357,6.29059,2747957.6544552,0
+SFL.US,D,20130205,000000,6.32713,6.36124,6.26517,6.34265,1191611.6207353,0
+SFL.US,D,20130206,000000,6.28797,6.37657,6.27161,6.30517,1433776.3968057,0
+SFL.US,D,20130207,000000,6.30162,6.30517,6.23414,6.27161,925063.45279514,0
+SFL.US,D,20130208,000000,6.26853,6.46686,6.26517,6.44742,1826417.5905505,0
+SFL.US,D,20130211,000000,6.47003,6.54583,6.43396,6.45209,2014319.1818094,0
+SFL.US,D,20130212,000000,6.49087,6.55415,6.43396,6.54583,1745897.5082672,0
+SFL.US,D,20130213,000000,6.54939,6.62677,6.51677,6.56509,1508159.1700468,0
+SFL.US,D,20130214,000000,6.54939,6.62144,6.54247,6.56509,1208123.2931795,0
+SFL.US,D,20130215,000000,6.62144,6.63238,6.51677,6.53556,1325657.6831702,0
+SFL.US,D,20130219,000000,6.57265,6.60209,6.47003,6.50023,982705.58146232,0
+SFL.US,D,20130220,000000,6.47003,6.5049,6.18974,6.21564,2089521.5468786,0
+SFL.US,D,20130221,000000,6.21564,6.2433,6.0774,6.12264,2184340.6176627,0
+SFL.US,D,20130222,000000,6.12264,6.1533,6.08189,6.10479,1309773.0091741,0
+SFL.US,D,20130225,000000,6.19367,6.31471,5.98805,5.98805,1868493.8942619,0
+SFL.US,D,20130226,000000,6.02535,6.14824,6.00722,6.13339,1675680.10185,0
+SFL.US,D,20130227,000000,6.12946,6.30871,6.12433,6.26199,3339789.6214157,0
+SFL.US,D,20130228,000000,6.26199,6.36649,6.13339,6.34265,2050835.9566182,0
+SFL.US,D,20130301,000000,6.30162,6.35246,6.23153,6.31807,1917900.5160081,0
+SFL.US,D,20130304,000000,6.30871,6.32133,6.11479,6.14078,1026318.3523606,0
+SFL.US,D,20130305,000000,6.19638,6.25284,6.14824,6.20927,1303284.752195,0
+SFL.US,D,20130306,000000,6.22357,6.25284,6.20077,6.22357,918723.92070386,0
+SFL.US,D,20130307,000000,6.23862,6.28358,6.18974,6.28358,875382.92046402,0
+SFL.US,D,20130308,000000,6.34265,6.35246,6.28797,6.29919,1027409.7148472,0
+SFL.US,D,20130311,000000,6.29535,6.29535,6.1533,6.17788,1566309.5312445,0
+SFL.US,D,20130312,000000,6.18974,6.32713,6.15563,6.28797,1566485.0052129,0
+SFL.US,D,20130313,000000,6.30162,6.30162,6.18227,6.23153,1424541.5442353,0
+SFL.US,D,20130314,000000,6.28797,6.29535,6.21891,6.26199,1535184.301112,0
+SFL.US,D,20130315,000000,6.27161,6.37657,6.26853,6.34723,1553316.9678379,0
+SFL.US,D,20130318,000000,6.30871,6.33947,6.26517,6.27443,1055504.8091345,0
+SFL.US,D,20130319,000000,6.26517,6.31471,6.09525,6.10722,1688440.4832374,0
+SFL.US,D,20130320,000000,6.13339,6.18974,6.11479,6.17161,1271990.4678733,0
+SFL.US,D,20130321,000000,6.15946,6.27161,6.13732,6.25284,783784.4389785,0
+SFL.US,D,20130322,000000,6.29919,6.45667,6.26199,6.45667,3030079.1370938,0
+SFL.US,D,20130325,000000,6.47872,6.55602,6.39536,6.44742,1843012.7201262,0
+SFL.US,D,20130326,000000,6.50023,6.57939,6.50023,6.57463,1089538.1993049,0
+SFL.US,D,20130327,000000,6.55602,6.57463,6.45667,6.54939,1141372.5676022,0
+SFL.US,D,20130328,000000,6.58434,6.62677,6.56509,6.61865,1166942.5486854,0
+SFL.US,D,20130401,000000,6.6248,6.66247,6.59462,6.63238,1581622.84488,0
+SFL.US,D,20130402,000000,6.63986,6.68855,6.60209,6.62677,1472113.1790556,0
+SFL.US,D,20130403,000000,6.62144,6.63986,6.47872,6.5049,1956295.0762719,0
+SFL.US,D,20130404,000000,6.51677,6.53191,6.39003,6.40489,1338807.5311705,0
+SFL.US,D,20130405,000000,6.31471,6.43396,6.26199,6.42667,918371.90280378,0
+SFL.US,D,20130408,000000,6.46415,6.63238,6.43676,6.62144,1588052.253882,0
+SFL.US,D,20130409,000000,6.63986,6.64752,6.57939,6.58434,855901.030115,0
+SFL.US,D,20130410,000000,6.58976,6.67845,6.56509,6.67023,1001209.5254263,0
+SFL.US,D,20130411,000000,6.65762,6.65762,6.57041,6.59864,1066272.9190023,0
+SFL.US,D,20130412,000000,6.56087,6.57041,6.51677,6.54247,1010907.6720719,0
+SFL.US,D,20130415,000000,6.51359,6.51891,6.19367,6.28096,2653196.3616849,0
+SFL.US,D,20130416,000000,6.33947,6.35714,6.18974,6.249,1511455.7267343,0
+SFL.US,D,20130417,000000,6.18227,6.19638,5.97179,6.11825,2678326.5878836,0
+SFL.US,D,20130418,000000,6.14078,6.17161,5.93086,6.01291,2208757.1783924,0
+SFL.US,D,20130419,000000,6.01656,6.05899,5.93525,5.98366,1164362.8673566,0
+SFL.US,D,20130422,000000,6.02535,6.06964,5.90974,5.96871,1425942.1260932,0
+SFL.US,D,20130423,000000,5.98805,6.10722,5.93086,6.08553,1452060.9983091,0
+SFL.US,D,20130424,000000,6.09217,6.10722,6.03189,6.1002,891378.87063524,0
+SFL.US,D,20130425,000000,6.13339,6.18974,6.05133,6.07282,832213.11433971,0
+SFL.US,D,20130426,000000,6.06656,6.10722,5.96123,6.05386,1100777.0929904,0
+SFL.US,D,20130429,000000,6.05386,6.11825,6.05386,6.10479,1166525.2630286,0
+SFL.US,D,20130430,000000,6.11114,6.20077,6.11114,6.18227,962574.22343747,0
+SFL.US,D,20130501,000000,6.1533,6.18227,6.00217,6.00722,1131033.5129865,0
+SFL.US,D,20130502,000000,6.05899,6.21311,6.03189,6.15563,790507.0179033,0
+SFL.US,D,20130503,000000,6.19638,6.33714,6.17526,6.32368,1834021.8191704,0
+SFL.US,D,20130506,000000,6.31471,6.40816,6.28358,6.36649,1014620.4444528,0
+SFL.US,D,20130507,000000,6.37004,6.50023,6.33947,6.43676,958103.9170953,0
+SFL.US,D,20130508,000000,6.43676,6.52723,6.4147,6.49087,996330.49313325,0
+SFL.US,D,20130509,000000,6.49359,6.50901,6.37657,6.40816,896790.7446129,0
+SFL.US,D,20130510,000000,6.4147,6.48537,6.40816,6.43013,1384003.8476375,0
+SFL.US,D,20130513,000000,6.42667,6.45209,6.37004,6.39003,2779086.0944773,0
+SFL.US,D,20130514,000000,6.39003,6.48228,6.37004,6.43396,1740671.8078902,0
+SFL.US,D,20130515,000000,6.41069,6.51359,6.40489,6.43013,1133375.6624798,0
+SFL.US,D,20130516,000000,6.39536,6.47003,6.39003,6.45209,822354.47321076,0
+SFL.US,D,20130517,000000,6.47003,6.58846,6.43396,6.57041,1594858.289938,0
+SFL.US,D,20130520,000000,6.56509,6.58846,6.43396,6.56509,1092506.2772832,0
+SFL.US,D,20130521,000000,6.58434,6.63238,6.49695,6.6248,1436176.3243131,0
+SFL.US,D,20130522,000000,6.61322,6.71631,6.46415,6.49695,1642420.2950893,0
+SFL.US,D,20130523,000000,6.31807,6.54939,6.30162,6.53556,1719365.6302474,0
+SFL.US,D,20130524,000000,6.47003,6.59462,6.47003,6.58846,1019010.5035533,0
+SFL.US,D,20130528,000000,6.65762,6.74546,6.57041,6.63583,1661248.4379096,0
+SFL.US,D,20130529,000000,6.57265,6.6921,6.57265,6.66612,1397520.693023,0
+SFL.US,D,20130530,000000,6.69771,6.72612,6.48228,6.54583,1512254.9892612,0
+SFL.US,D,20130531,000000,6.5163,6.53611,6.32264,6.37004,2082966.9521797,0
+SFL.US,D,20130603,000000,6.37657,6.45209,6.23862,6.37462,1662934.6999478,0
+SFL.US,D,20130604,000000,6.34723,6.44742,6.32133,6.39536,1092368.2520275,0
+SFL.US,D,20130605,000000,6.37004,6.40489,6.29059,6.30871,1431826.923815,0
+SFL.US,D,20130606,000000,6.31807,6.37657,6.28358,6.32133,993905.95647184,0
+SFL.US,D,20130607,000000,6.33947,6.45667,6.28358,6.44742,1216345.9605419,0
+SFL.US,D,20130610,000000,6.45667,6.49359,6.04376,6.16713,2922634.5002881,0
+SFL.US,D,20130611,000000,6.10722,6.29535,6.05899,6.22694,1572643.7135197,0
+SFL.US,D,20130612,000000,6.27443,6.29059,6.08768,6.16713,1614503.8846601,0
+SFL.US,D,20130613,000000,6.1533,6.35536,6.1533,6.33284,1309824.3674088,0
+SFL.US,D,20130614,000000,6.33284,6.37995,6.2463,6.37462,1288179.0114246,0
+SFL.US,D,20130617,000000,6.44461,6.53761,6.43013,6.49359,2257227.5823193,0
+SFL.US,D,20130618,000000,6.12946,6.16713,6.09217,6.11479,13407075.718603,0
+SFL.US,D,20130619,000000,6.11114,6.14918,5.99908,6.00834,3490246.7797519,0
+SFL.US,D,20130620,000000,5.95758,5.99478,5.80281,5.85749,3311338.2293753,0
+SFL.US,D,20130621,000000,5.90796,5.92273,5.79964,5.81067,2710382.6860195,0
+SFL.US,D,20130624,000000,5.78814,5.79188,5.42589,5.59944,3433393.2139796,0
+SFL.US,D,20130625,000000,5.73777,5.74665,5.44906,5.51551,2928459.3800695,0
+SFL.US,D,20130626,000000,5.56813,5.65412,5.54234,5.61094,1905311.3287362,0
+SFL.US,D,20130627,000000,5.62319,5.77253,5.62319,5.68094,2462057.0617158,0
+SFL.US,D,20130628,000000,5.67291,5.76104,5.66795,5.70244,2308685.3235624,0
+SFL.US,D,20130701,000000,5.74665,5.80281,5.66795,5.73029,2718973.4207301,0
+SFL.US,D,20130702,000000,5.74665,5.85422,5.60805,5.68346,2400935.4126502,0
+SFL.US,D,20130703,000000,5.66458,5.73029,5.63384,5.73029,879827.54768884,0
+SFL.US,D,20130705,000000,5.77562,5.80281,5.59551,5.70767,2038723.9729436,0
+SFL.US,D,20130708,000000,5.72243,5.77253,5.67682,5.72655,1807435.3730262,0
+SFL.US,D,20130709,000000,5.73431,5.76581,5.68833,5.70244,1708909.9496405,0
+SFL.US,D,20130710,000000,5.70244,5.73029,5.56533,5.60805,3174947.8775207,0
+SFL.US,D,20130711,000000,5.67291,5.8687,5.64571,5.8687,3148319.702811,0
+SFL.US,D,20130712,000000,5.88104,5.98124,5.81478,5.89917,1499597.3243431,0
+SFL.US,D,20130715,000000,5.91077,5.98852,5.88104,5.97553,1140872.8947775,0
+SFL.US,D,20130716,000000,5.98432,5.99161,5.91834,5.9302,1033614.4315725,0
+SFL.US,D,20130717,000000,5.95319,6.00338,5.91834,5.98852,1811922.79878,0
+SFL.US,D,20130718,000000,6.01451,6.13021,6.00834,6.03086,1560930.8261267,0
+SFL.US,D,20130719,000000,6.02264,6.0717,5.99478,6.0345,777433.13729178,0
+SFL.US,D,20130722,000000,6.01451,6.0489,5.9375,5.99908,1112977.8836127,0
+SFL.US,D,20130723,000000,6.01768,6.09133,6.00338,6.06461,937414.03826848,0
+SFL.US,D,20130724,000000,6.05769,6.13021,6.05255,6.08768,1485093.9728668,0
+SFL.US,D,20130725,000000,6.05255,6.18376,6.05255,6.16385,1728878.6732555,0
+SFL.US,D,20130726,000000,6.15769,6.20806,6.09133,6.18376,1463298.8220314,0
+SFL.US,D,20130729,000000,6.18376,6.29919,6.17274,6.20806,1951755.2223202,0
+SFL.US,D,20130730,000000,6.23339,6.29592,6.19162,6.23339,1709896.4557314,0
+SFL.US,D,20130731,000000,6.26134,6.27489,6.15769,6.18376,2577124.1165161,0
+SFL.US,D,20130801,000000,6.25685,6.28358,6.16002,6.21769,2753305.3306395,0
+SFL.US,D,20130802,000000,6.17274,6.30237,6.16002,6.30237,2288108.8608371,0
+SFL.US,D,20130805,000000,6.29592,6.31592,6.18376,6.26134,1707632.4135533,0
+SFL.US,D,20130806,000000,6.26134,6.31078,6.15432,6.19573,1301115.9367436,0
+SFL.US,D,20130807,000000,6.16002,6.20274,6.0717,6.13779,1409799.5909604,0
+SFL.US,D,20130808,000000,6.17274,6.21769,6.05769,6.08442,1611060.7430111,0
+SFL.US,D,20130809,000000,6.0947,6.25284,6.0947,6.249,1206917.4446282,0
+SFL.US,D,20130812,000000,6.20274,6.34087,6.20274,6.32508,1692686.097303,0
+SFL.US,D,20130813,000000,6.32264,6.33806,6.19573,6.25284,1132469.4036307,0
+SFL.US,D,20130814,000000,6.26517,6.34087,6.24573,6.32882,1699489.9934327,0
+SFL.US,D,20130815,000000,6.28797,6.31592,6.16002,6.16891,2038607.3469523,0
+SFL.US,D,20130816,000000,6.14918,6.19573,6.10657,6.12264,1116781.6028674,0
+SFL.US,D,20130819,000000,6.12264,6.15432,6.03759,6.04563,888143.30185144,0
+SFL.US,D,20130820,000000,6.06461,6.19573,6.01451,6.18376,1998242.9843965,0
+SFL.US,D,20130821,000000,6.17909,6.22217,6.04134,6.11479,1836175.6551366,0
+SFL.US,D,20130822,000000,6.14489,6.32264,6.12264,6.29592,1010803.8856393,0
+SFL.US,D,20130823,000000,6.30545,6.34087,6.27489,6.32264,1150869.5611621,0
+SFL.US,D,20130826,000000,6.31592,6.34087,6.2118,6.22217,1224258.3385697,0
+SFL.US,D,20130827,000000,6.16385,6.16891,6.02264,6.03086,2055768.4870724,0
+SFL.US,D,20130828,000000,6.06105,6.20274,6.01451,6.02264,1847691.6692967,0
+SFL.US,D,20130829,000000,6.05255,6.14918,5.99478,6.06105,2107006.885855,0
+SFL.US,D,20130830,000000,6.04134,6.0947,5.92712,5.94198,1777975.0056674,0
+SFL.US,D,20130903,000000,6.01451,6.05386,5.74796,5.91666,4280014.4530688,0
+SFL.US,D,20130904,000000,5.91666,6.01834,5.87674,5.99478,2330560.7216393,0
+SFL.US,D,20130905,000000,5.99908,6.05386,5.96796,6.00404,1992896.3781754,0
+SFL.US,D,20130906,000000,6.04619,6.12946,5.96311,6.06273,1732946.6734262,0
+SFL.US,D,20130909,000000,6.08115,6.19162,6.08115,6.15432,1972438.6813678,0
+SFL.US,D,20130910,000000,6.18433,6.18433,6.05133,6.0932,2460440.3472871,0
+SFL.US,D,20130911,000000,6.06656,6.106,5.98432,5.99478,1503146.392351,0
+SFL.US,D,20130912,000000,6.00404,6.04302,5.92525,5.94459,1794529.4766405,0
+SFL.US,D,20130913,000000,5.96796,6.00404,5.9402,5.96796,1038263.4217727,0
+SFL.US,D,20130916,000000,6.04302,6.04302,5.90114,5.9059,1418379.626039,0
+SFL.US,D,20130917,000000,5.9059,6.00404,5.87001,5.92021,1288794.2402773,0
+SFL.US,D,20130918,000000,5.92021,6.02758,5.89067,5.99908,1632757.45723,0
+SFL.US,D,20130919,000000,6.03086,6.0388,5.90114,5.99161,1524055.6136384,0
+SFL.US,D,20130920,000000,6.03516,6.06964,5.91666,5.97553,1602089.1013934,0
+SFL.US,D,20130923,000000,6.0089,6.0231,5.90974,6.01451,1192912.6960135,0
+SFL.US,D,20130924,000000,6.00404,6.0932,5.94824,6.0231,1289322.8021091,0
+SFL.US,D,20130925,000000,6.0388,6.07423,5.96311,6.00404,884771.84773842,0
+SFL.US,D,20130926,000000,6.04302,6.07861,5.94824,6.0089,1017138.0679145,0
+SFL.US,D,20130927,000000,5.99478,6.06273,5.96067,6.03516,1394698.1300431,0
+SFL.US,D,20130930,000000,5.98852,6.07423,5.96796,6.01451,1463853.0629806,0
+SFL.US,D,20131001,000000,6.0388,6.20021,6.03516,6.19573,1556781.5087512,0
+SFL.US,D,20131002,000000,6.14918,6.16442,6.08637,6.13273,996503.82717524,0
+SFL.US,D,20131003,000000,6.15432,6.30237,6.15432,6.29535,2639450.5441699,0
+SFL.US,D,20131004,000000,6.29535,6.30545,6.20872,6.21965,1160460.7114855,0
+SFL.US,D,20131007,000000,6.16002,6.27947,6.14423,6.22433,1268726.0100825,0
+SFL.US,D,20131008,000000,6.24367,6.24835,6.106,6.12264,2153197.1981555,0
+SFL.US,D,20131009,000000,6.13732,6.16442,6.06964,6.09834,2218333.3492307,0
+SFL.US,D,20131010,000000,6.16002,6.25946,6.12433,6.14423,2050849.8661402,0
+SFL.US,D,20131011,000000,6.17731,6.22751,6.10937,6.16442,2333087.9747701,0
+SFL.US,D,20131014,000000,6.11759,6.22751,6.11759,6.20021,1190422.8915955,0
+SFL.US,D,20131015,000000,6.17731,6.24367,6.106,6.106,1172480.6783232,0
+SFL.US,D,20131016,000000,6.12433,6.16442,6.09834,6.14162,715189.0968061,0
+SFL.US,D,20131017,000000,6.14918,6.22751,6.14423,6.20021,1799313.2822069,0
+SFL.US,D,20131018,000000,6.21311,6.37657,6.20021,6.37657,2038967.9245582,0
+SFL.US,D,20131021,000000,6.39321,6.44068,6.3305,6.42873,1613517.3785692,0
+SFL.US,D,20131022,000000,6.42545,6.51209,6.41601,6.51209,1968901.3829553,0
+SFL.US,D,20131023,000000,6.50275,6.5163,6.46125,6.48284,1067114.9800581,0
+SFL.US,D,20131024,000000,6.48872,6.53191,6.48284,6.52294,1370562.9696408,0
+SFL.US,D,20131025,000000,6.53827,6.5549,6.46125,6.47593,1024103.5284907,0
+SFL.US,D,20131028,000000,6.49546,6.49546,6.44068,6.46125,916096.09103025,0
+SFL.US,D,20131029,000000,6.48078,6.49957,6.42087,6.47593,1552680.3397207,0
+SFL.US,D,20131030,000000,6.48078,6.51817,6.44461,6.46471,1288492.5106486,0
+SFL.US,D,20131031,000000,6.48078,6.5549,6.41601,6.51817,1387880.3243914,0
+SFL.US,D,20131101,000000,6.53611,6.58976,6.49546,6.58976,2220807.1042003,0
+SFL.US,D,20131104,000000,6.58976,6.59864,6.41601,6.58976,1192181.9111327,0
+SFL.US,D,20131105,000000,6.5549,6.61865,6.52723,6.6077,2615595.7141319,0
+SFL.US,D,20131106,000000,6.66472,6.6778,6.59864,6.60891,1126086.0030473,0
+SFL.US,D,20131107,000000,6.59864,6.62621,6.53827,6.55135,968173.340979,0
+SFL.US,D,20131108,000000,6.56294,6.63798,6.54714,6.58976,972551.63048407,0
+SFL.US,D,20131111,000000,6.56294,6.59864,6.54369,6.57733,778704.25359969,0
+SFL.US,D,20131112,000000,6.57265,6.61378,6.49546,6.52294,1242317.1778332,0
+SFL.US,D,20131113,000000,6.49265,6.6536,6.49265,6.65023,1694594.9116914,0
+SFL.US,D,20131114,000000,6.63798,6.68855,6.61865,6.66938,2017782.6527595,0
+SFL.US,D,20131115,000000,6.64471,6.77145,6.63798,6.75538,1589810.203456,0
+SFL.US,D,20131118,000000,6.77574,6.79359,6.6778,6.68453,1120591.7419015,0
+SFL.US,D,20131119,000000,6.67368,6.76444,6.65023,6.6778,1193520.4351236,0
+SFL.US,D,20131120,000000,6.71341,6.73332,6.62294,6.66247,688573.76165499,0
+SFL.US,D,20131121,000000,6.68855,6.73332,6.66472,6.72416,856825.47833895,0
+SFL.US,D,20131122,000000,6.71631,6.71631,6.62294,6.65023,957675.93180644,0
+SFL.US,D,20131125,000000,6.6806,6.70453,6.65668,6.6778,822977.19180605,0
+SFL.US,D,20131126,000000,6.6778,6.6778,6.56294,6.6536,1145587.1527343,0
+SFL.US,D,20131127,000000,6.60145,6.63443,6.39003,6.48284,1778289.5748547,0
+SFL.US,D,20131129,000000,6.5163,6.6806,6.50275,6.65668,940648.53708905,0
+SFL.US,D,20131202,000000,6.66247,6.66247,6.58705,6.60145,1058482.5167818,0
+SFL.US,D,20131203,000000,6.47228,6.53611,6.42087,6.50275,1958631.8759491,0
+SFL.US,D,20131204,000000,6.48284,6.60145,6.44068,6.58705,1436869.6604811,0
+SFL.US,D,20131205,000000,6.59387,6.62836,6.55826,6.62621,1457925.4667298,0
+SFL.US,D,20131206,000000,6.67368,6.67368,6.60891,6.65668,1040998.2477686,0
+SFL.US,D,20131209,000000,6.67368,6.6806,6.60891,6.65023,1347421.805072,0
+SFL.US,D,20131210,000000,6.6536,6.68593,6.50424,6.51967,1794822.6465635,0
+SFL.US,D,20131211,000000,6.52434,6.53284,6.33124,6.34657,1685091.4983521,0
+SFL.US,D,20131212,000000,6.34657,6.35536,6.25284,6.32592,1508211.5982447,0
+SFL.US,D,20131213,000000,6.33124,6.37864,6.27376,6.35714,1889078.9166928,0
+SFL.US,D,20131216,000000,6.36797,6.42405,6.33563,6.37462,1471258.2784411,0
+SFL.US,D,20131217,000000,6.35246,6.3719,6.30237,6.33124,1452422.6458783,0
+SFL.US,D,20131218,000000,6.34657,6.34657,6.23339,6.29059,1800225.9608353,0
+SFL.US,D,20131219,000000,6.29059,6.30237,6.18974,6.19367,1528348.3060857,0
+SFL.US,D,20131220,000000,6.21769,6.33947,6.18974,6.32264,2205540.8689465,0
+SFL.US,D,20131223,000000,6.33124,6.50424,6.33124,6.49957,1012743.7289611,0
+SFL.US,D,20131224,000000,6.50424,6.62144,6.50424,6.56509,588316.06781256,0
+SFL.US,D,20131226,000000,6.60556,6.65023,6.57527,6.57527,849881.41702715,0
+SFL.US,D,20131227,000000,6.58976,6.64471,6.54032,6.64471,977812.63964741,0
+SFL.US,D,20131230,000000,6.6536,6.6536,6.56087,6.59181,875177.48752535,0
+SFL.US,D,20131231,000000,6.61865,6.69023,6.57265,6.60556,1145150.6077397,0
+SFL.US,D,20140102,000000,6.56509,6.60014,6.50424,6.54032,899750.26288538,0
+SFL.US,D,20140103,000000,6.56509,6.62144,6.55331,6.58172,536441.0409128,0
+SFL.US,D,20140106,000000,6.62565,6.62565,6.50827,6.51742,1258254.2800273,0
+SFL.US,D,20140107,000000,6.55602,6.59181,6.48872,6.52873,1259160.5388764,0
+SFL.US,D,20140108,000000,6.53611,6.55331,6.47134,6.51742,1064771.7606016,0
+SFL.US,D,20140109,000000,6.55602,6.57265,6.41143,6.45602,1233993.9339281,0
+SFL.US,D,20140110,000000,6.44685,6.51967,6.42806,6.51742,570980.5236872,0
+SFL.US,D,20140113,000000,6.49265,6.54032,6.39872,6.43069,795001.93339957,0
+SFL.US,D,20140114,000000,6.44685,6.4963,6.41143,6.47593,604007.07846548,0
+SFL.US,D,20140115,000000,6.48331,6.63798,6.47134,6.62565,976694.52808025,0
+SFL.US,D,20140116,000000,6.62565,6.75313,6.62144,6.72977,1059856.3495591,0
+SFL.US,D,20140117,000000,6.69827,6.78285,6.67368,6.76659,1151188.4102023,0
+SFL.US,D,20140121,000000,6.82593,6.95154,6.78285,6.93912,2253325.426448,0
+SFL.US,D,20140122,000000,6.93912,7.03958,6.89958,6.98425,1563142.4401069,0
+SFL.US,D,20140123,000000,6.98781,7.15053,6.90744,6.93537,1833586.3441389,0
+SFL.US,D,20140124,000000,6.91594,6.95154,6.80388,6.91959,1966924.0909208,0
+SFL.US,D,20140127,000000,6.95154,7.01192,6.8507,6.89173,1928562.6995168,0
+SFL.US,D,20140128,000000,6.91959,7.00379,6.87986,6.93192,1182780.1442996,0
+SFL.US,D,20140129,000000,6.85996,6.95595,6.82398,6.88678,1458498.9670169,0
+SFL.US,D,20140130,000000,6.92314,6.98781,6.85996,6.90304,876173.62328519,0
+SFL.US,D,20140131,000000,6.8507,6.96529,6.83583,6.90304,1529652.5912534,0
+SFL.US,D,20140203,000000,6.90744,6.92911,6.62144,6.65705,1627681.5517042,0
+SFL.US,D,20140204,000000,6.67368,6.75183,6.59733,6.67845,973758.54899866,0
+SFL.US,D,20140205,000000,6.63369,6.69425,6.52434,6.67368,1197325.2243416,0
+SFL.US,D,20140206,000000,6.67845,6.77865,6.63798,6.77434,844080.07643663,0
+SFL.US,D,20140207,000000,6.78285,6.86201,6.76322,6.78856,910129.97610351,0
+SFL.US,D,20140210,000000,6.77434,6.78856,6.67023,6.71715,669425.69983129,0
+SFL.US,D,20140211,000000,6.71547,6.82958,6.70191,6.77434,853732.21466369,0
+SFL.US,D,20140212,000000,6.78285,6.89173,6.75827,6.81967,1678214.8447234,0
+SFL.US,D,20140213,000000,6.77865,6.88332,6.76659,6.8507,759792.6536481,0
+SFL.US,D,20140214,000000,6.86622,7.07651,6.82958,7.03958,1762217.6572947,0
+SFL.US,D,20140218,000000,7.0336,7.08997,6.97632,7.02061,1073894.2670338,0
+SFL.US,D,20140219,000000,7.00089,7.02491,6.90744,6.91959,949404.04613595,0
+SFL.US,D,20140220,000000,6.92314,7.07651,6.91594,7.0336,1060969.1113101,0
+SFL.US,D,20140221,000000,7.07015,7.20848,7.03958,7.14146,1743161.6123082,0
+SFL.US,D,20140224,000000,7.15623,7.28689,7.15053,7.16539,1220145.3999437,0
+SFL.US,D,20140225,000000,7.15623,7.17043,7.06361,7.10567,901876.2798078,0
+SFL.US,D,20140226,000000,7.11763,7.14146,7.02061,7.12958,843398.50986411,0
+SFL.US,D,20140227,000000,7.16155,7.25408,7.14146,7.24576,1288711.8531092,0
+SFL.US,D,20140228,000000,7.27922,7.62316,7.24576,7.58905,3076775.5419983,0
+SFL.US,D,20140303,000000,7.49932,7.64185,7.44036,7.56541,1865210.177133,0
+SFL.US,D,20140304,000000,7.58905,7.76316,7.587,7.73737,1845201.8648787,0
+SFL.US,D,20140305,000000,7.70428,7.80364,7.67372,7.6856,2099004.6309166,0
+SFL.US,D,20140306,000000,7.73092,7.79793,7.64502,7.74147,1802164.7341939,0
+SFL.US,D,20140307,000000,7.71054,7.76494,7.55998,7.57662,2451967.3085309,0
+SFL.US,D,20140310,000000,7.51576,7.57961,7.37923,7.42736,1980470.8952765,0
+SFL.US,D,20140311,000000,7.49605,7.56541,7.42353,7.47306,1405280.0663102,0
+SFL.US,D,20140312,000000,7.44559,7.44559,7.35876,7.40447,1074227.0255959,0
+SFL.US,D,20140313,000000,7.40447,7.41662,7.12286,7.1937,1704027.7074579,0
+SFL.US,D,20140314,000000,7.1937,7.31362,7.18857,7.26726,1105315.8769788,0
+SFL.US,D,20140317,000000,7.30819,7.35559,7.20258,7.28529,764968.06575367,0
+SFL.US,D,20140318,000000,7.30819,7.51175,7.3052,7.46605,1075147.1939669,0
+SFL.US,D,20140319,000000,7.47016,7.51895,7.34099,7.39914,546724.45744094,0
+SFL.US,D,20140320,000000,7.35876,7.37923,7.20912,7.26091,1238566.9567396,0
+SFL.US,D,20140321,000000,7.26091,7.47933,7.15268,7.17268,2488473.3837076,0
+SFL.US,D,20140324,000000,7.17268,7.23903,7.09454,7.1937,1119085.2336847,0
+SFL.US,D,20140325,000000,7.2181,7.30819,7.20912,7.2968,1176252.2986813,0
+SFL.US,D,20140326,000000,7.34099,7.34484,7.13548,7.14903,961360.88514355,0
+SFL.US,D,20140327,000000,7.14903,7.26726,7.11109,7.26091,995047.60722989,0
+SFL.US,D,20140328,000000,7.28913,7.45791,7.28913,7.44951,1557282.2515392,0
+SFL.US,D,20140331,000000,7.47306,7.50324,7.36633,7.40447,1645704.0122181,0
+SFL.US,D,20140401,000000,7.41203,7.43652,7.23903,7.26323,1227469.2981994,0
+SFL.US,D,20140402,000000,7.26726,7.38913,7.25268,7.37923,808414.99235251,0
+SFL.US,D,20140403,000000,7.35559,7.37455,7.21445,7.26726,919039.55985439,0
+SFL.US,D,20140404,000000,7.30222,7.35559,7.13548,7.17792,1229234.737516,0
+SFL.US,D,20140407,000000,7.17268,7.22342,7.01192,7.12791,905853.33310456,0
+SFL.US,D,20140408,000000,7.12791,7.22781,7.08258,7.15268,1079849.6823283,0
+SFL.US,D,20140409,000000,7.15566,7.15566,7.05043,7.12791,706396.13904643,0
+SFL.US,D,20140410,000000,7.11109,7.20558,7.06576,7.09071,660333.15236941,0
+SFL.US,D,20140411,000000,7.02491,7.04398,6.90089,6.92098,1343792.4898225,0
+SFL.US,D,20140414,000000,6.98716,7.04398,6.88407,6.97136,814565.14095347,0
+SFL.US,D,20140415,000000,6.96388,7.05857,6.92613,7.028,694502.42786895,0
+SFL.US,D,20140416,000000,7.0752,7.20912,7.05043,7.15566,826911.44657392,0
+SFL.US,D,20140417,000000,7.14529,7.25268,7.10809,7.20912,714922.67596379,0
+SFL.US,D,20140421,000000,7.25473,7.38456,7.23903,7.35091,811423.72893322,0
+SFL.US,D,20140422,000000,7.38456,7.40745,7.32194,7.36325,627689.64442467,0
+SFL.US,D,20140423,000000,7.35876,7.40447,7.27763,7.3167,675661.44549001,0
+SFL.US,D,20140424,000000,7.32651,7.39128,7.26726,7.32651,743668.30789022,0
+SFL.US,D,20140425,000000,7.3052,7.37455,7.18857,7.25268,854223.32778266,0
+SFL.US,D,20140428,000000,7.26323,7.28529,7.16463,7.2181,679705.90646976,0
+SFL.US,D,20140429,000000,7.23903,7.32651,7.23091,7.25473,655322.51460005,0
+SFL.US,D,20140430,000000,7.24343,7.27763,7.1937,7.26323,794267.93862918,0
+SFL.US,D,20140501,000000,7.25473,7.35876,7.17268,7.26091,827174.65752657,0
+SFL.US,D,20140502,000000,7.30222,7.40745,7.25473,7.28913,870048.08383834,0
+SFL.US,D,20140505,000000,7.24343,7.3052,7.1937,7.22342,658793.47529272,0
+SFL.US,D,20140506,000000,7.20912,7.26726,7.18857,7.23091,694075.51254331,0
+SFL.US,D,20140507,000000,7.24343,7.28913,7.17268,7.27763,734721.27542656,0
+SFL.US,D,20140508,000000,7.26091,7.33417,7.13932,7.16071,809296.64204758,0
+SFL.US,D,20140509,000000,7.14903,7.20912,7.11538,7.20558,605725.43940026,0
+SFL.US,D,20140512,000000,7.248,7.37923,7.23091,7.32651,1031948.4988356,0
+SFL.US,D,20140513,000000,7.31362,7.35091,7.25268,7.28913,1317517.402976,0
+SFL.US,D,20140514,000000,7.28913,7.32651,7.16988,7.20912,1010120.1791404,0
+SFL.US,D,20140515,000000,7.17792,7.20258,7.07089,7.18398,1185837.0292254,0
+SFL.US,D,20140516,000000,7.16463,7.21445,7.10352,7.21445,906578.76816918,0
+SFL.US,D,20140519,000000,7.18165,7.34099,7.17792,7.33876,1015980.3677081,0
+SFL.US,D,20140520,000000,7.32194,7.32194,7.04398,7.15268,2667297.4069898,0
+SFL.US,D,20140521,000000,7.1937,7.2181,7.13548,7.16988,1126866.0062362,0
+SFL.US,D,20140522,000000,7.18165,7.32651,7.18165,7.28913,912892.62114312,0
+SFL.US,D,20140523,000000,7.29211,7.55212,7.27997,7.55212,1108556.7955787,0
+SFL.US,D,20140527,000000,7.58905,7.77943,7.51895,7.69363,2239489.7320223,0
+SFL.US,D,20140528,000000,7.71793,7.72606,7.58905,7.6183,979698.98480806,0
+SFL.US,D,20140529,000000,7.62316,7.64672,7.49848,7.52138,1402496.022006,0
+SFL.US,D,20140530,000000,7.55914,7.64279,7.54035,7.63017,768639.10956888,0
+SFL.US,D,20140602,000000,7.671,7.671,7.56541,7.587,973534.92668522,0
+SFL.US,D,20140603,000000,7.57961,7.65456,7.5725,7.65456,1091123.8848001,0
+SFL.US,D,20140604,000000,7.66886,7.78756,7.6397,7.73008,1334127.5120367,0
+SFL.US,D,20140605,000000,7.77457,7.8926,7.68476,7.86036,1718848.8380112,0
+SFL.US,D,20140606,000000,7.8885,7.95251,7.87961,7.90682,1141142.5255094,0
+SFL.US,D,20140609,000000,7.91607,7.98495,7.91101,7.93598,1447623.8608269,0
+SFL.US,D,20140610,000000,7.89849,7.98915,7.86186,7.91017,1447577.8524084,0
+SFL.US,D,20140611,000000,7.89849,7.96504,7.86672,7.91017,1766696.5233426,0
+SFL.US,D,20140612,000000,7.8885,7.89102,7.62372,7.64438,3478033.1495711,0
+SFL.US,D,20140613,000000,7.67036,7.7325,7.62082,7.67036,1533151.3709899,0
+SFL.US,D,20140616,000000,7.67036,7.75185,7.62615,7.67036,954628.67654973,0
+SFL.US,D,20140617,000000,7.64438,7.70166,7.62082,7.66644,1701492.9645845,0
+SFL.US,D,20140618,000000,7.66176,7.71718,7.65316,7.6969,826993.83374203,0
+SFL.US,D,20140619,000000,7.68727,7.747,7.67372,7.71718,1022163.685169,0
+SFL.US,D,20140620,000000,7.67671,7.77054,7.6412,7.7325,1734846.9281088,0
+SFL.US,D,20140623,000000,7.75755,7.7883,7.72027,7.75185,708291.04391287,0
+SFL.US,D,20140624,000000,7.76578,7.80943,7.6969,7.6969,962198.66634649,0
+SFL.US,D,20140625,000000,7.66176,7.76578,7.66176,7.72513,913319.53646876,0
+SFL.US,D,20140626,000000,7.75755,7.79149,7.67671,7.78428,605827.08590636,0
+SFL.US,D,20140627,000000,7.78027,7.83429,7.75755,7.81821,1234598.4631486,0
+SFL.US,D,20140630,000000,7.83429,7.83429,7.77054,7.82644,632472.3800277,0
+SFL.US,D,20140701,000000,7.86186,7.89102,7.81251,7.82232,1091748.7433219,0
+SFL.US,D,20140702,000000,7.83429,7.86186,7.7325,7.75185,896487.94502103,0
+SFL.US,D,20140703,000000,7.76316,7.7956,7.72513,7.7956,531535.25953921,0
+SFL.US,D,20140707,000000,7.75429,7.76578,7.62615,7.65316,1078822.517635,0
+SFL.US,D,20140708,000000,7.62372,7.64438,7.57026,7.61036,1051888.3334437,0
+SFL.US,D,20140709,000000,7.6412,7.67036,7.54035,7.57026,1148382.9666337,0
+SFL.US,D,20140710,000000,7.49754,7.54726,7.47082,7.51576,730798.79025412,0
+SFL.US,D,20140711,000000,7.50156,7.52764,7.44418,7.51576,863381.14300109,0
+SFL.US,D,20140714,000000,7.56541,7.69138,7.56541,7.65316,1331819.6013666,0
+SFL.US,D,20140715,000000,7.65316,7.66176,7.54035,7.59381,841032.82117992,0
+SFL.US,D,20140716,000000,7.62615,7.70027,7.59848,7.67671,566599.02429247,0
+SFL.US,D,20140717,000000,7.63176,7.70166,7.62372,7.64438,722303.28227021,0
+SFL.US,D,20140718,000000,7.64438,7.747,7.63176,7.71307,551492.21355886,0
+SFL.US,D,20140721,000000,7.69138,7.71718,7.6412,7.67671,460534.64004341,0
+SFL.US,D,20140722,000000,7.7083,7.75755,7.70027,7.7325,617150.50668644,0
+SFL.US,D,20140723,000000,7.73008,7.77054,7.6969,7.72513,588181.25244657,0
+SFL.US,D,20140724,000000,7.72027,7.75429,7.67036,7.72027,738766.80636951,0
+SFL.US,D,20140725,000000,7.66644,7.73008,7.6412,7.71307,525604.45339881,0
+SFL.US,D,20140728,000000,7.76578,7.7883,7.73008,7.78027,835011.06816564,0
+SFL.US,D,20140729,000000,7.77054,7.84242,7.72513,7.82644,873768.34596178,0
+SFL.US,D,20140730,000000,7.86186,7.86186,7.747,7.78027,609272.3674817,0
+SFL.US,D,20140731,000000,7.72027,7.74147,7.59848,7.66176,1389666.0930092,0
+SFL.US,D,20140801,000000,7.65316,7.70166,7.62082,7.70166,1051377.9609866,0
+SFL.US,D,20140804,000000,7.71307,7.747,7.67671,7.73008,1210853.8393225,0
+SFL.US,D,20140805,000000,7.7083,7.74147,7.61036,7.6412,811686.93988587,0
+SFL.US,D,20140806,000000,7.62082,7.69138,7.59381,7.62615,691776.1615789,0
+SFL.US,D,20140807,000000,7.66176,7.7083,7.59848,7.62615,726625.93368772,0
+SFL.US,D,20140808,000000,7.62082,7.74147,7.59848,7.7083,668869.31895576,0
+SFL.US,D,20140811,000000,7.75755,7.82952,7.73737,7.7883,877048.8532009,0
+SFL.US,D,20140812,000000,7.77054,7.7883,7.73008,7.77541,622193.24335245,0
+SFL.US,D,20140813,000000,7.82232,7.89102,7.76316,7.87242,1053760.7690825,0
+SFL.US,D,20140814,000000,7.89102,8.01915,7.86672,7.91523,1394136.3993513,0
+SFL.US,D,20140815,000000,7.98084,8.06981,7.91017,8.04402,1225290.8530791,0
+SFL.US,D,20140818,000000,8.07458,8.16803,8.05812,8.12981,1046150.1206832,0
+SFL.US,D,20140819,000000,8.14925,8.17065,8.11187,8.12981,1028658.3619275,0
+SFL.US,D,20140820,000000,8.10767,8.20878,8.0857,8.20375,858659.39530171,0
+SFL.US,D,20140821,000000,8.20375,8.27159,8.13476,8.2301,790122.90110655,0
+SFL.US,D,20140822,000000,8.20878,8.20878,8.13747,8.15271,617891.99119938,0
+SFL.US,D,20140825,000000,8.16374,8.18841,8.09579,8.15271,724665.76106474,0
+SFL.US,D,20140826,000000,8.17907,8.24739,8.11878,8.21897,1024740.1566079,0
+SFL.US,D,20140827,000000,8.25523,8.26299,8.17065,8.2301,786774.98618442,0
+SFL.US,D,20140828,000000,8.15271,8.37786,8.10515,8.34523,1698836.245904,0
+SFL.US,D,20140829,000000,8.34523,8.37786,8.20878,8.33047,1321359.6409068,0
+SFL.US,D,20140902,000000,8.32271,8.35299,8.2387,8.31057,1300753.2192113,0
+SFL.US,D,20140903,000000,8.33402,8.35477,8.24383,8.32271,2378023.2202109,0
+SFL.US,D,20140904,000000,8.33402,8.35299,8.21897,8.22318,1002755.6222823,0
+SFL.US,D,20140905,000000,8.22318,8.27159,8.18841,8.25869,794767.61145392,0
+SFL.US,D,20140908,000000,8.28458,8.30449,8.2387,8.28458,758582.52524384,0
+SFL.US,D,20140909,000000,8.2759,8.30449,8.2387,8.28458,1041272.1583535,0
+SFL.US,D,20140910,000000,8.2759,8.28458,8.1315,8.13663,1326570.3617987,0
+SFL.US,D,20140911,000000,8.10767,8.17654,8.08131,8.13663,757815.36161356,0
+SFL.US,D,20140912,000000,8.13663,8.14598,7.92849,7.95018,1105478.5113885,0
+SFL.US,D,20140915,000000,7.95018,7.99672,7.91607,7.9884,845494.56781632,0
+SFL.US,D,20140916,000000,7.97579,8.06729,7.97167,8.05728,894960.03753979,0
+SFL.US,D,20140917,000000,8.09233,8.13841,8.06906,8.07794,678429.44034572,0
+SFL.US,D,20140918,000000,8.09579,8.12046,7.9799,8.04158,719017.42521498,0
+SFL.US,D,20140919,000000,8.05158,8.10767,7.90271,7.91607,1277539.2971434,0
+SFL.US,D,20140922,000000,7.8885,7.89933,7.63727,7.67671,1506042.7827934,0
+SFL.US,D,20140923,000000,7.68316,7.70027,7.4211,7.53306,2665849.7467501,0
+SFL.US,D,20140924,000000,7.54578,7.60718,7.47082,7.59232,1159087.9486715,0
+SFL.US,D,20140925,000000,7.58428,7.59232,7.26548,7.33025,1836881.8308633,0
+SFL.US,D,20140926,000000,7.3396,7.47082,7.30819,7.46849,903266.16203339,0
+SFL.US,D,20140929,000000,7.42409,7.44643,7.35707,7.3952,1146999.5041874,0
+SFL.US,D,20140930,000000,7.37315,7.40745,7.26548,7.27464,1360064.4905049,0
+SFL.US,D,20141001,000000,7.29137,7.29604,7.06286,7.09753,3025813.1937271,0
+SFL.US,D,20141002,000000,7.10276,7.22781,7.01697,7.17202,1676941.588489,0
+SFL.US,D,20141003,000000,7.21445,7.21445,7.09753,7.10725,1301902.3597119,0
+SFL.US,D,20141006,000000,7.18314,7.22781,7.07651,7.09753,1671660.2500245,0
+SFL.US,D,20141007,000000,7.08043,7.1324,7.02061,7.04173,905536.6239908,0
+SFL.US,D,20141008,000000,7.04173,7.06286,6.76808,6.9493,2788745.7224469,0
+SFL.US,D,20141009,000000,6.9493,6.95154,6.57116,6.61798,2480918.373396,0
+SFL.US,D,20141010,000000,6.57686,6.70257,6.40208,6.55602,1974453.4221151,0
+SFL.US,D,20141013,000000,6.57686,6.69425,6.5049,6.52555,1582662.8491319,0
+SFL.US,D,20141014,000000,6.54443,6.90015,6.52555,6.65985,2405766.2965982,0
+SFL.US,D,20141015,000000,6.57686,7.02061,6.48808,6.97257,2512293.9749225,0
+SFL.US,D,20141016,000000,6.87819,7.28231,6.85444,7.27464,2987465.711845,0
+SFL.US,D,20141017,000000,7.35249,7.3952,7.01127,7.12361,1599706.2932977,0
+SFL.US,D,20141020,000000,7.13697,7.25408,7.10276,7.20174,853360.93742561,0
+SFL.US,D,20141021,000000,7.22342,7.36912,7.22342,7.3167,827847.6643933,0
+SFL.US,D,20141022,000000,7.35998,7.41203,7.18099,7.20174,866324.61182524,0
+SFL.US,D,20141023,000000,7.25408,7.33025,7.18099,7.20558,1065021.0620324,0
+SFL.US,D,20141024,000000,7.18773,7.20912,7.09389,7.17585,723393.57479359,0
+SFL.US,D,20141027,000000,7.17202,7.17585,6.96529,7.07361,1033853.033371,0
+SFL.US,D,20141028,000000,7.06286,7.36912,7.05622,7.34716,1160453.2217429,0
+SFL.US,D,20141029,000000,7.34716,7.45932,7.27091,7.39071,1177609.012047,0
+SFL.US,D,20141030,000000,7.37315,7.45409,7.26548,7.32651,735635.02401827,0
+SFL.US,D,20141031,000000,7.41662,7.41662,7.27922,7.39071,1213848.6663814,0
+SFL.US,D,20141103,000000,7.3952,7.49447,7.35707,7.4211,553510.16419584,0
+SFL.US,D,20141104,000000,7.41662,7.44643,7.20174,7.26175,1261875.0355711,0
+SFL.US,D,20141105,000000,7.30819,7.39745,7.20912,7.37772,1021390.1017594,0
+SFL.US,D,20141106,000000,7.41662,7.48222,7.34716,7.44418,829644.1326433,0
+SFL.US,D,20141107,000000,7.4639,7.52138,7.4211,7.47763,1061715.9456392,0
+SFL.US,D,20141110,000000,7.49447,7.51175,7.37315,7.3952,963287.88890664,0
+SFL.US,D,20141111,000000,7.3952,7.42409,7.22342,7.34175,938528.93994596,0
+SFL.US,D,20141112,000000,7.30819,7.49848,7.26548,7.43717,937311.32179914,0
+SFL.US,D,20141113,000000,7.4639,7.4639,7.26548,7.27464,859488.61679889,0
+SFL.US,D,20141114,000000,7.26548,7.3052,7.1623,7.25408,1059267.8697868,0
+SFL.US,D,20141117,000000,7.20558,7.30063,7.20174,7.26175,594403.08858341,0
+SFL.US,D,20141118,000000,7.26548,7.37315,7.2354,7.25716,993410.56349999,0
+SFL.US,D,20141119,000000,7.22342,7.29604,7.09389,7.11538,1270360.913886,0
+SFL.US,D,20141120,000000,7.09389,7.25408,7.09389,7.24876,1004320.9784763,0
+SFL.US,D,20141121,000000,7.35707,7.3952,7.14725,7.19819,1103311.8358637,0
+SFL.US,D,20141124,000000,7.26175,7.27091,7.08043,7.17585,1575727.3475259,0
+SFL.US,D,20141125,000000,7.23988,7.39071,6.99015,7.32651,2663158.7892464,0
+SFL.US,D,20141126,000000,7.37315,7.41662,7.26548,7.37315,1537755.4227348,0
+SFL.US,D,20141128,000000,7.32194,7.32194,7.13697,7.13697,943966.49304096,0
+SFL.US,D,20141201,000000,7.12791,7.13697,6.84154,6.84435,2431635.8673835,0
+SFL.US,D,20141202,000000,6.8366,6.97838,6.81397,6.84154,2388700.3832049,0
+SFL.US,D,20141203,000000,6.87481,7.05193,6.85856,7.03445,1862417.5731231,0
+SFL.US,D,20141204,000000,7.00754,7.18099,6.98585,7.12053,1104725.2572801,0
+SFL.US,D,20141205,000000,7.11109,7.2354,7.09389,7.22342,1257006.7029102,0
+SFL.US,D,20141208,000000,7.16754,7.18773,6.32368,6.35143,5573957.356371,0
+SFL.US,D,20141209,000000,6.35714,6.61798,6.26013,6.39666,3514353.051147,0
+SFL.US,D,20141210,000000,6.39666,6.39666,5.85796,5.8902,4987955.619008,0
+SFL.US,D,20141211,000000,5.90796,5.9874,5.77282,5.79609,3299811.5155831,0
+SFL.US,D,20141212,000000,5.74796,6.04376,5.72562,6.0089,2625110.8970665,0
+SFL.US,D,20141215,000000,6.12311,6.28209,6.04815,6.08768,3276839.4052033,0
+SFL.US,D,20141216,000000,6.06142,6.28732,6.01208,6.13732,2056317.3782054,0
+SFL.US,D,20141217,000000,6.11881,6.45545,6.11881,6.42461,2411698.1727019,0
+SFL.US,D,20141218,000000,6.53827,6.6536,6.49087,6.56565,3465655.8150171,0
+SFL.US,D,20141219,000000,6.58846,6.70584,6.47771,6.67154,2236864.0422752,0
+SFL.US,D,20141222,000000,6.69827,6.69827,6.03516,6.15498,3582686.25233,0
+SFL.US,D,20141223,000000,6.16713,6.49087,6.14489,6.45545,2087094.8702908,0
+SFL.US,D,20141224,000000,6.43209,6.46686,6.34339,6.44135,607849.31639624,0
+SFL.US,D,20141226,000000,6.43209,6.51283,6.39321,6.41069,680738.42097914,0
+SFL.US,D,20141229,000000,6.41069,6.50827,6.20274,6.34929,1551671.3644022,0
+SFL.US,D,20141230,000000,6.33124,6.44546,6.3077,6.31854,1514397.0556319,0
+SFL.US,D,20141231,000000,6.31854,6.3533,6.17227,6.2433,2044132.6370315,0
+SFL.US,D,20150102,000000,6.29648,6.51742,6.25535,6.48537,1496036.4867398,0
+SFL.US,D,20150105,000000,6.49087,6.49424,6.2433,6.29059,924541.31074272,0
+SFL.US,D,20150106,000000,6.33124,6.41069,6.06609,6.24704,1389751.690067,0
+SFL.US,D,20150107,000000,6.32592,6.39321,6.14993,6.23862,752231.22355713,0
+SFL.US,D,20150108,000000,6.30442,6.49087,6.23339,6.46686,1067636.0521474,0
+SFL.US,D,20150109,000000,6.48537,6.58368,6.37125,6.56565,1762374.9418884,0
+SFL.US,D,20150112,000000,6.51742,6.60014,6.38938,6.44135,1797855.9922983,0
+SFL.US,D,20150113,000000,6.45545,6.60891,6.28209,6.36124,1503527.2992581,0
+SFL.US,D,20150114,000000,6.26068,6.33638,6.08768,6.25535,1687513.8950871,0
+SFL.US,D,20150115,000000,6.28732,6.33124,6.1017,6.14993,1252867.0152037,0
+SFL.US,D,20150116,000000,6.14078,6.27376,6.11881,6.27376,795661.03074443,0
+SFL.US,D,20150120,000000,6.27376,6.48228,6.13273,6.19742,1523577.340078,0
+SFL.US,D,20150121,000000,6.15872,6.41069,6.15872,6.34339,989018.36447304,0
+SFL.US,D,20150122,000000,6.38396,6.44135,6.29974,6.36723,799749.36021628,0
+SFL.US,D,20150123,000000,6.34339,6.37462,6.23339,6.34929,714082.7548344,0
+SFL.US,D,20150126,000000,6.34929,6.46415,6.29059,6.42461,611087.02510648,0
+SFL.US,D,20150127,000000,6.3533,6.45545,6.32264,6.41947,762561.71846704,0
+SFL.US,D,20150128,000000,6.42873,6.42873,6.1017,6.14993,1948979.7377221,0
+SFL.US,D,20150129,000000,6.14078,6.2118,6.04376,6.19742,977297.98733755,0
+SFL.US,D,20150130,000000,6.13732,6.2433,6.08002,6.14078,943368.38359977,0
+SFL.US,D,20150202,000000,6.2118,6.36723,6.14489,6.34929,1054889.5802818,0
+SFL.US,D,20150203,000000,6.44135,6.67154,6.41947,6.61378,1472452.357397,0
+SFL.US,D,20150204,000000,6.58846,6.74612,6.48537,6.61865,1641328.9326028,0
+SFL.US,D,20150205,000000,6.72416,6.92968,6.62621,6.91809,1579170.4891748,0
+SFL.US,D,20150206,000000,6.91445,6.92968,6.75538,6.81257,941348.29303635,0
+SFL.US,D,20150209,000000,6.80547,6.86556,6.7378,6.75958,963841.0598925,0
+SFL.US,D,20150210,000000,6.78856,6.78856,6.52022,6.69827,1177565.1435548,0
+SFL.US,D,20150211,000000,6.69827,6.75237,6.54714,6.70584,1151949.1540533,0
+SFL.US,D,20150212,000000,6.76939,6.91155,6.73416,6.87108,1029672.687062,0
+SFL.US,D,20150213,000000,6.91445,6.95005,6.82958,6.86556,1353016.6427607,0
+SFL.US,D,20150217,000000,6.88332,6.89379,6.78856,6.86556,771062.57626706,0
+SFL.US,D,20150218,000000,6.81818,6.89669,6.78856,6.89669,693029.08851203,0
+SFL.US,D,20150219,000000,6.82958,6.93537,6.76939,6.83583,984326.57574388,0
+SFL.US,D,20150220,000000,6.83583,6.88332,6.69351,6.7764,974405.87674806,0
+SFL.US,D,20150223,000000,6.76444,6.84435,6.6536,6.79359,836445.88884655,0
+SFL.US,D,20150224,000000,6.79359,6.85351,6.72416,6.78856,669415.00019907,0
+SFL.US,D,20150225,000000,6.7764,6.84079,6.73416,6.7822,1009737.1323069,0
+SFL.US,D,20150226,000000,6.7907,7.06407,6.70584,7.00314,1969567.9700427,0
+SFL.US,D,20150227,000000,7.00314,7.20258,6.96454,7.07735,2110675.7897439,0
+SFL.US,D,20150302,000000,7.08707,7.08707,6.9066,7.02865,1264142.2876387,0
+SFL.US,D,20150303,000000,7.01697,7.07735,6.94071,7.03958,1069846.5961643,0
+SFL.US,D,20150304,000000,7.02865,7.05257,6.91809,6.98202,1632822.7249866,0
+SFL.US,D,20150305,000000,6.96697,7.00754,6.91809,6.98202,1505927.2267654,0
+SFL.US,D,20150306,000000,6.94566,7.09903,6.7907,6.81818,1707395.9516812,0
+SFL.US,D,20150309,000000,6.84154,6.89034,6.72211,6.78725,1237346.1287032,0
+SFL.US,D,20150310,000000,6.68528,6.69967,6.59546,6.60827,1112945.784716,0
+SFL.US,D,20150311,000000,6.61247,6.66733,6.54032,6.63107,1146412.0943785,0
+SFL.US,D,20150312,000000,6.69023,6.73125,6.57265,6.63107,791059.11892593,0
+SFL.US,D,20150313,000000,6.61865,6.63509,6.45947,6.62621,1090707.6691067,0
+SFL.US,D,20150316,000000,6.6036,6.6536,6.49481,6.64471,5337959.8483131,0
+SFL.US,D,20150317,000000,6.62621,6.66331,6.49481,6.56294,1219066.8770158,0
+SFL.US,D,20150318,000000,6.53191,6.63509,6.49481,6.62294,1884196.6745102,0
+SFL.US,D,20150319,000000,6.54032,6.64471,6.49087,6.56855,1719507.9353559,0
+SFL.US,D,20150320,000000,6.61247,6.71631,6.59546,6.64471,1150155.8956929,0
+SFL.US,D,20150323,000000,6.69023,6.7907,6.67219,6.69967,1635846.4410523,0
+SFL.US,D,20150324,000000,6.69023,6.69023,6.58639,6.63509,1967858.1688138,0
+SFL.US,D,20150325,000000,6.69023,6.76378,6.6536,6.69023,1121533.309537,0
+SFL.US,D,20150326,000000,6.75042,6.7907,6.64079,6.66733,878465.48450704,0
+SFL.US,D,20150327,000000,6.73537,6.74042,6.59948,6.67219,782478.01388424,0
+SFL.US,D,20150330,000000,6.75042,6.8366,6.6536,6.66733,2240205.537418,0
+SFL.US,D,20150331,000000,6.60827,6.73125,6.54864,6.72211,1792980.1698949,0
+SFL.US,D,20150401,000000,6.71406,6.84435,6.67219,6.72211,794148.1027483,0
+SFL.US,D,20150402,000000,6.71406,6.79359,6.69967,6.76808,651914.68173749,0
+SFL.US,D,20150406,000000,6.78725,6.85996,6.76808,6.79977,779834.1347623,0
+SFL.US,D,20150407,000000,6.79977,6.87202,6.76808,6.84154,989600.42446589,0
+SFL.US,D,20150408,000000,6.87202,6.91285,6.77145,6.78154,854469.41932375,0
+SFL.US,D,20150409,000000,6.7764,6.8366,6.71631,6.79977,497378.82359834,0
+SFL.US,D,20150410,000000,6.82593,6.93912,6.80481,6.92752,642231.51457699,0
+SFL.US,D,20150413,000000,6.94566,6.97136,6.86706,6.87743,656098.23793612,0
+SFL.US,D,20150414,000000,6.93192,7.1266,6.89034,7.10417,1076836.6658946,0
+SFL.US,D,20150415,000000,7.14604,7.20399,7.09454,7.1266,1946930.7581515,0
+SFL.US,D,20150416,000000,7.12202,7.15707,6.96697,7.09903,1142257.427187,0
+SFL.US,D,20150417,000000,7.03958,7.11164,6.9536,7.04969,1341042.6843415,0
+SFL.US,D,20150420,000000,7.07304,7.28913,7.04969,7.1266,1337156.5779188,0
+SFL.US,D,20150421,000000,7.14604,7.18165,6.99445,7.02632,952174.18091811,0
+SFL.US,D,20150422,000000,7.05912,7.18913,6.99445,7.13492,816053.45979549,0
+SFL.US,D,20150423,000000,7.14903,7.16754,7.09071,7.10417,708717.95923851,0
+SFL.US,D,20150424,000000,7.11164,7.1623,7.04398,7.09903,905176.04638493,0
+SFL.US,D,20150427,000000,7.11763,7.13932,7.00314,7.02192,904004.43665667,0
+SFL.US,D,20150428,000000,7.09454,7.2496,7.01192,7.21754,1129897.2120446,0
+SFL.US,D,20150429,000000,7.20399,7.21211,7.08043,7.1623,688683.96786686,0
+SFL.US,D,20150430,000000,7.12202,7.21754,7.04398,7.15707,1036767.6131882,0
+SFL.US,D,20150501,000000,7.18398,7.21211,7.10417,7.15707,1020697.8355546,0
+SFL.US,D,20150504,000000,7.18913,7.22194,7.05912,7.07651,921834.30379067,0
+SFL.US,D,20150505,000000,7.09071,7.15707,7.04398,7.09071,1005725.840187,0
+SFL.US,D,20150506,000000,7.13099,7.16754,7.07304,7.12202,1009532.7693314,0
+SFL.US,D,20150507,000000,7.12202,7.12202,6.98949,7.00314,1179179.7180571,0
+SFL.US,D,20150508,000000,7.04398,7.09071,6.96697,7.07304,1225678.1797656,0
+SFL.US,D,20150511,000000,7.06717,7.09903,6.94566,6.95005,641788.54980301,0
+SFL.US,D,20150512,000000,6.96388,6.98501,6.89612,6.90304,1281171.8222827,0
+SFL.US,D,20150513,000000,6.93912,7.00314,6.89884,6.95734,643770.12169045,0
+SFL.US,D,20150514,000000,6.96697,7.07304,6.94566,7.02192,710482.32859184,0
+SFL.US,D,20150515,000000,7.01772,7.15707,6.99445,7.13099,1507970.8565197,0
+SFL.US,D,20150518,000000,7.15707,7.2952,7.13099,7.21754,1414633.6847981,0
+SFL.US,D,20150519,000000,7.18398,7.22194,7.15268,7.19502,747027.99240779,0
+SFL.US,D,20150520,000000,7.19502,7.2354,7.14903,7.1623,835975.1050288,0
+SFL.US,D,20150521,000000,7.18165,7.26726,7.1266,7.18165,1125934.0682697,0
+SFL.US,D,20150522,000000,7.20109,7.27763,7.17651,7.27763,847200.08919243,0
+SFL.US,D,20150526,000000,7.22697,7.26726,6.92752,7.00089,1398576.7467233,0
+SFL.US,D,20150527,000000,6.98949,7.07651,6.95734,7.00089,838396.43180055,0
+SFL.US,D,20150528,000000,6.98501,7.03958,6.86706,6.96388,1319492.5550841,0
+SFL.US,D,20150529,000000,7.2496,7.47689,7.08043,7.42576,2826288.5919858,0
+SFL.US,D,20150601,000000,7.48914,7.6797,7.38073,7.6625,2721122.9768434,0
+SFL.US,D,20150602,000000,7.6625,7.81653,7.5725,7.80364,3350902.259441,0
+SFL.US,D,20150603,000000,7.79793,7.99832,7.78092,7.87728,3563190.4524592,0
+SFL.US,D,20150604,000000,7.86186,7.87158,7.63017,7.75597,1910171.1016911,0
+SFL.US,D,20150605,000000,7.76494,7.90345,7.68476,7.88288,1294364.4688118,0
+SFL.US,D,20150608,000000,7.8926,7.91279,7.82644,7.87728,1726554.7131371,0
+SFL.US,D,20150609,000000,7.90345,7.9385,7.85457,7.87728,1397165.4652333,0
+SFL.US,D,20150610,000000,7.91691,8.02495,7.88447,7.8926,4608925.4274122,0
+SFL.US,D,20150611,000000,7.92111,7.92598,7.7583,7.78756,1502175.9357085,0
+SFL.US,D,20150612,000000,7.75111,7.78176,7.70746,7.72606,1085626.4137646,0
+SFL.US,D,20150615,000000,7.72204,7.84728,7.68476,7.78176,841273.56290492,0
+SFL.US,D,20150616,000000,7.77298,7.92111,7.76316,7.89933,1498745.6336183,0
+SFL.US,D,20150617,000000,7.91691,7.96261,7.83691,7.88447,786522.474864,0
+SFL.US,D,20150618,000000,7.8885,7.96261,7.88223,7.91691,1328685.6790889,0
+SFL.US,D,20150619,000000,7.8926,7.92598,7.83691,7.86438,926732.5954217,0
+SFL.US,D,20150622,000000,7.91691,7.96261,7.8885,7.90775,591766.69920401,0
+SFL.US,D,20150623,000000,7.8885,7.91691,7.80195,7.90775,1822764.7361101,0
+SFL.US,D,20150624,000000,7.87728,7.91355,7.81419,7.84242,729833.68342775,0
+SFL.US,D,20150625,000000,7.81971,7.83691,7.68961,7.75429,886151.03033178,0
+SFL.US,D,20150626,000000,7.77298,7.81971,7.71307,7.76718,1164861.4702182,0
+SFL.US,D,20150629,000000,7.72204,7.83354,7.61989,7.62372,1182038.6597866,0
+SFL.US,D,20150630,000000,7.76718,7.76718,7.5412,7.60016,999635.60952649,0
+SFL.US,D,20150701,000000,7.63877,7.72606,7.6097,7.67419,1157984.8165894,0
+SFL.US,D,20150702,000000,7.68476,7.84242,7.68476,7.78176,887014.49065207,0
+SFL.US,D,20150706,000000,7.68961,7.82878,7.67036,7.75111,1043109.2852059,0
+SFL.US,D,20150707,000000,7.71307,7.7583,7.48072,7.73896,1046328.8045414,0
+SFL.US,D,20150708,000000,7.66176,7.73896,7.44708,7.5253,877133.38029545,0
+SFL.US,D,20150709,000000,7.67036,7.69849,7.50708,7.50708,745076.37949057,0
+SFL.US,D,20150710,000000,7.56858,7.77298,7.54511,7.76316,884001.47421847,0
+SFL.US,D,20150713,000000,7.77298,7.81971,7.59466,7.79149,1247739.7514431,0
+SFL.US,D,20150714,000000,7.80195,7.857,7.74541,7.80195,813040.4433619,0
+SFL.US,D,20150715,000000,7.81419,7.84728,7.56306,7.59466,2268870.9221028,0
+SFL.US,D,20150716,000000,7.71793,7.8885,7.66644,7.88447,1542120.8726812,0
+SFL.US,D,20150717,000000,7.90775,7.91355,7.74541,7.78176,773851.97038723,0
+SFL.US,D,20150720,000000,7.82878,7.86036,7.64279,7.68476,845565.18538899,0
+SFL.US,D,20150721,000000,7.70746,7.93092,7.68476,7.90775,2293424.4381248,0
+SFL.US,D,20150722,000000,7.86036,7.98756,7.81419,7.96261,1264055.6206178,0
+SFL.US,D,20150723,000000,7.96261,8.00991,7.80943,7.88223,1143601.3009939,0
+SFL.US,D,20150724,000000,7.86036,7.93598,7.76718,7.80522,802624.35139421,0
+SFL.US,D,20150727,000000,7.72606,7.72606,7.56858,7.57662,1363045.4080419,0
+SFL.US,D,20150728,000000,7.6097,7.78176,7.56858,7.75429,1299919.7178612,0
+SFL.US,D,20150729,000000,7.75429,7.95935,7.75111,7.91691,869827.67141458,0
+SFL.US,D,20150730,000000,7.88447,7.8885,7.7583,7.78176,696551.40743938,0
+SFL.US,D,20150731,000000,7.77859,7.90345,7.71307,7.79149,830755.82443113,0
+SFL.US,D,20150803,000000,7.74541,7.80522,7.63326,7.73896,1531729.3898677,0
+SFL.US,D,20150804,000000,7.73896,7.80195,7.56306,7.62699,1399330.0008317,0
+SFL.US,D,20150805,000000,7.64672,7.70746,7.5412,7.5725,977189.92105212,0
+SFL.US,D,20150806,000000,7.54511,7.66176,7.46101,7.61989,1145803.2853051,0
+SFL.US,D,20150807,000000,7.54511,7.63877,7.47016,7.48755,722965.58950472,0
+SFL.US,D,20150810,000000,7.53083,7.73092,7.50708,7.71793,1700585.6357722,0
+SFL.US,D,20150811,000000,7.64672,7.70746,7.49848,7.63326,1064233.5691008,0
+SFL.US,D,20150812,000000,7.6097,7.68476,7.53083,7.61989,815294.85587098,0
+SFL.US,D,20150813,000000,7.58754,7.61989,7.48391,7.50708,812504.3917876,0
+SFL.US,D,20150814,000000,7.50708,7.57662,7.42736,7.48755,987500.08666081,0
+SFL.US,D,20150817,000000,7.45614,7.61362,7.27464,7.61362,1151116.7226663,0
+SFL.US,D,20150818,000000,7.58754,7.62699,7.4938,7.51344,620969.20542631,0
+SFL.US,D,20150819,000000,7.50324,7.50324,7.27464,7.32651,1081546.6439986,0
+SFL.US,D,20150820,000000,7.33025,7.39596,7.14903,7.1623,1302918.8247729,0
+SFL.US,D,20150821,000000,7.03313,7.12586,6.89734,7.028,1975859.353789,0
+SFL.US,D,20150824,000000,6.52947,6.93416,6.05386,6.72004,2305365.2276841,0
+SFL.US,D,20150825,000000,7.20848,7.23604,6.88762,6.93912,1498534.8508636,0
+SFL.US,D,20150826,000000,7.14903,7.46101,6.97136,7.45091,2353339.1686759,0
+SFL.US,D,20150827,000000,7.52054,7.72204,7.48755,7.66176,2920193.9141784,0
+SFL.US,D,20150828,000000,7.66176,7.89933,7.66176,7.79149,2924276.8938341,0
+SFL.US,D,20150831,000000,7.76718,7.87074,7.63877,7.8255,1333199.8539232,0
+SFL.US,D,20150901,000000,7.60634,7.81971,7.5253,7.61362,1977140.0997659,0
+SFL.US,D,20150902,000000,7.68961,7.70166,7.52054,7.67036,1305926.4913904,0
+SFL.US,D,20150903,000000,7.69531,7.77859,7.62372,7.67419,1184612.9912992,0
+SFL.US,D,20150904,000000,7.60634,7.69849,7.56858,7.67036,940476.27301028,0
+SFL.US,D,20150908,000000,7.78756,7.80522,7.63877,7.72204,1300128.3606895,0
+SFL.US,D,20150909,000000,7.7956,7.8255,7.62372,7.63326,1693927.2546408,0
+SFL.US,D,20150910,000000,7.65063,7.6969,7.52138,7.59942,1077598.4797089,0
+SFL.US,D,20150911,000000,7.5425,7.7026,7.5425,7.62699,1014896.4949641,0
+SFL.US,D,20150914,000000,7.60896,7.61895,7.49531,7.53698,1025974.8941663,0
+SFL.US,D,20150915,000000,7.56717,7.70027,7.54652,7.6969,1002154.3029514,0
+SFL.US,D,20150916,000000,7.72932,7.87317,7.71961,7.8384,1332514.0074978,0
+SFL.US,D,20150917,000000,7.85859,8.01495,7.83429,7.91101,1864601.3680595,0
+SFL.US,D,20150918,000000,7.78092,7.9184,7.75597,7.89587,1587435.955066,0
+SFL.US,D,20150921,000000,7.9585,8.04158,7.86578,7.91607,903107.80747651,0
+SFL.US,D,20150922,000000,7.83429,7.93092,7.78756,7.84887,1019916.7624025,0
+SFL.US,D,20150923,000000,7.87887,7.88288,7.71961,7.78756,1189585.1103925,0
+SFL.US,D,20150924,000000,7.78756,7.85859,7.7026,7.79484,1266838.5949586,0
+SFL.US,D,20150925,000000,7.84887,7.87887,7.57578,7.58606,1607293.4025059,0
+SFL.US,D,20150928,000000,7.58905,7.69138,7.48138,7.60896,1516947.8479535,0
+SFL.US,D,20150929,000000,7.66176,7.71961,7.53698,7.57185,1613349.3943434,0
+SFL.US,D,20150930,000000,7.71475,7.79484,7.60578,7.77774,1649709.9545218,0
+SFL.US,D,20151001,000000,7.79484,7.89587,7.66176,7.74952,2215560.0045588,0
+SFL.US,D,20151002,000000,7.72932,7.84887,7.6969,7.84411,1661411.0723193,0
+SFL.US,D,20151005,000000,7.88934,8.18505,7.88616,8.16887,3792969.3342701,0
+SFL.US,D,20151006,000000,8.16047,8.32271,8.12635,8.2958,3723598.2687616,0
+SFL.US,D,20151007,000000,8.36655,8.41748,8.18925,8.33132,4245147.5615483,0
+SFL.US,D,20151008,000000,8.32879,8.40263,8.2958,8.35038,1225737.0277427,0
+SFL.US,D,20151009,000000,8.38412,8.39468,8.2958,8.34262,1208600.4967766,0
+SFL.US,D,20151012,000000,8.34776,8.35477,8.24655,8.31673,2091729.9509691,0
+SFL.US,D,20151013,000000,8.26393,8.34262,8.1399,8.16047,2681113.8420774,0
+SFL.US,D,20151014,000000,8.18505,8.30104,8.14925,8.25085,1233675.0848879,0
+SFL.US,D,20151015,000000,8.25085,8.30104,8.16887,8.30104,1272959.8545526,0
+SFL.US,D,20151016,000000,8.30795,8.33486,8.25953,8.2986,936331.23548766,0
+SFL.US,D,20151019,000000,8.25523,8.28458,8.2029,8.25085,994387.43992181,0
+SFL.US,D,20151020,000000,8.24048,8.34262,8.18925,8.2986,616996.43198245,0
+SFL.US,D,20151021,000000,8.2986,8.34776,8.23702,8.24655,827675.40031455,0
+SFL.US,D,20151022,000000,8.30795,8.36075,8.2301,8.31318,1108092.4315403,0
+SFL.US,D,20151023,000000,8.36075,8.45104,8.31673,8.40263,1646571.7523913,0
+SFL.US,D,20151026,000000,8.41309,8.41309,8.1544,8.2029,1544603.1873567,0
+SFL.US,D,20151027,000000,8.13747,8.14925,7.93598,8.04813,1840068.1813388,0
+SFL.US,D,20151028,000000,8.06494,8.21225,8.04158,8.18925,1077793.2130153,0
+SFL.US,D,20151029,000000,8.1399,8.25953,8.01495,8.06494,1061080.3874852,0
+SFL.US,D,20151030,000000,8.07794,8.2029,8.03495,8.17747,1179139.0594546,0
+SFL.US,D,20151102,000000,8.13234,8.24048,8.10683,8.19785,1057450.0022725,0
+SFL.US,D,20151103,000000,8.22318,8.28973,8.13747,8.2786,1174750.0703173,0
+SFL.US,D,20151104,000000,8.2786,8.2986,8.11972,8.12635,1895464.4572026,0
+SFL.US,D,20151105,000000,8.11617,8.14336,7.99672,8.07392,964332.17301147,0
+SFL.US,D,20151106,000000,8.02495,8.11617,7.99083,8.11617,686417.78576234,0
+SFL.US,D,20151109,000000,8.11112,8.11112,7.98178,8.02495,873010.8120005,0
+SFL.US,D,20151110,000000,8.01999,8.11112,7.99672,8.10252,789858.62019068,0
+SFL.US,D,20151111,000000,8.0872,8.11112,7.93598,7.96167,959942.11391096,0
+SFL.US,D,20151112,000000,8.09411,8.09411,7.89587,7.96934,981257.92122274,0
+SFL.US,D,20151113,000000,7.93092,8.01495,7.8255,7.9585,1062747.3901853,0
+SFL.US,D,20151116,000000,7.9585,8.18925,7.90682,8.17308,1034957.2354163,0
+SFL.US,D,20151117,000000,8.16047,8.16047,8.03066,8.05402,974573.86097393,0
+SFL.US,D,20151118,000000,8.06494,8.13234,7.99672,8.09654,1099944.6616036,0
+SFL.US,D,20151119,000000,8.07392,8.17308,8.04402,8.17308,1126899.1750962,0
+SFL.US,D,20151120,000000,8.17747,8.2029,8.07392,8.11617,1149466.8393779,0
+SFL.US,D,20151123,000000,8.11112,8.11617,8.00243,8.06494,1794511.2872658,0
+SFL.US,D,20151124,000000,8.12635,8.21225,8.01999,8.21225,1675616.9740199,0
+SFL.US,D,20151125,000000,8.1544,8.37001,8.13747,8.34776,2130102.0420053,0
+SFL.US,D,20151127,000000,8.3744,8.51973,8.31673,8.46505,1273379.2801356,0
+SFL.US,D,20151130,000000,8.45104,8.45104,8.16552,8.28973,2372278.5876711,0
+SFL.US,D,20151201,000000,8.30104,8.34776,8.18505,8.33486,1945047.6228805,0
+SFL.US,D,20151202,000000,8.30795,8.35477,8.14925,8.22318,1679397.1540838,0
+SFL.US,D,20151203,000000,8.28458,8.31673,8.16047,8.21897,1691651.4428672,0
+SFL.US,D,20151204,000000,8.21897,8.23702,8.06906,8.13234,2464847.5257992,0
+SFL.US,D,20151207,000000,8.1399,8.1544,7.9442,8.0083,2705350.6489856,0
+SFL.US,D,20151208,000000,7.9427,8.07617,7.8255,7.97766,2559603.4687532,0
+SFL.US,D,20151209,000000,7.99588,8.04906,7.69765,7.78027,3577284.0080214,0
+SFL.US,D,20151210,000000,7.80036,7.84411,7.62316,7.67587,2142749.0072912,0
+SFL.US,D,20151211,000000,7.61194,7.64279,7.52288,7.53474,2369672.157262,0
+SFL.US,D,20151214,000000,7.52998,7.57334,7.38221,7.54035,1986263.6761613,0
+SFL.US,D,20151215,000000,7.57727,7.65774,7.55363,7.57727,1126477.6095866,0
+SFL.US,D,20151216,000000,7.69204,7.73503,7.59848,7.73503,1092316.8937928,0
+SFL.US,D,20151217,000000,7.75523,7.75523,7.46605,7.47016,2086223.9202278,0
+SFL.US,D,20151218,000000,7.47016,7.56942,7.45558,7.47016,2066703.5112029,0
+SFL.US,D,20151221,000000,7.55363,7.5583,7.39128,7.47016,1592322.4771015,0
+SFL.US,D,20151222,000000,7.52288,8.04158,7.42576,8.01579,2577090.9476562,0
+SFL.US,D,20151223,000000,8.14925,8.16552,8.01579,8.10009,1499802.7572817,0
+SFL.US,D,20151224,000000,8.09579,8.13056,8.04813,8.06149,421623.28754328,0
+SFL.US,D,20151228,000000,8.01579,8.18925,7.95672,8.14925,2235996.302102,0
+SFL.US,D,20151229,000000,8.17234,8.20794,8.07877,8.1357,658445.73724553,0
+SFL.US,D,20151230,000000,8.09579,8.16887,8.0557,8.11458,924193.57269552,0
+SFL.US,D,20151231,000000,8.11458,8.24309,8.07064,8.14925,1299446.794117,0
+SFL.US,D,20160104,000000,8.0315,8.08393,7.88355,7.98178,1270404.782378,0
+SFL.US,D,20160105,000000,7.98178,8.00084,7.85289,7.96756,1255967.7686216,0
+SFL.US,D,20160106,000000,7.87475,7.96093,7.81971,7.8255,1075872.6290315,0
+SFL.US,D,20160107,000000,7.72111,7.78587,7.59297,7.60812,2487410.910228,0
+SFL.US,D,20160108,000000,7.58362,7.7083,7.564,7.61194,1828561.7968477,0
+SFL.US,D,20160111,000000,7.62316,7.64279,7.45091,7.52288,2065247.2912576,0
+SFL.US,D,20160112,000000,7.60812,7.60812,7.11109,7.18913,2863882.8197596,0
+SFL.US,D,20160113,000000,7.36184,7.36184,6.82593,6.97922,8786961.6857773,0
+SFL.US,D,20160114,000000,6.99884,7.07304,6.86556,7.01192,2383527.1110257,0
+SFL.US,D,20160115,000000,6.88107,6.88107,6.43797,6.58976,3601667.3998911,0
+SFL.US,D,20160119,000000,6.68855,6.68855,6.19573,6.2261,3923560.4854606,0
+SFL.US,D,20160120,000000,6.04432,6.04956,5.6759,5.92085,3744283.8677355,0
+SFL.US,D,20160121,000000,5.92085,6.13732,5.86721,5.94516,4619533.0427967,0
+SFL.US,D,20160122,000000,6.07282,6.24573,6.0388,6.20134,3189866.3747273,0
+SFL.US,D,20160125,000000,6.12264,6.24965,6.05946,6.07937,2730676.6784541,0
+SFL.US,D,20160126,000000,6.07937,6.38396,6.0246,6.36405,2525373.2053501,0
+SFL.US,D,20160127,000000,6.3533,6.46348,6.2704,6.3533,1789028.7957155,0
+SFL.US,D,20160128,000000,6.49218,6.54088,6.34396,6.45826,1851301.7252082,0
+SFL.US,D,20160129,000000,6.52022,6.64471,6.48695,6.58574,2367177.0030279,0
+SFL.US,D,20160201,000000,6.51209,6.64948,6.42806,6.62003,1666457.0188751,0
+SFL.US,D,20160202,000000,6.56565,6.59546,6.34396,6.37864,1371689.6409137,0
+SFL.US,D,20160203,000000,6.45826,6.46602,6.23592,6.45209,1483156.2694714,0
+SFL.US,D,20160204,000000,6.45826,6.58976,6.39732,6.43209,2414215.7961636,0
+SFL.US,D,20160205,000000,6.41798,6.53135,6.39807,6.50676,1203676.5260283,0
+SFL.US,D,20160208,000000,6.39321,6.43536,6.04432,6.26591,3840624.4262216,0
+SFL.US,D,20160209,000000,6.13732,6.23592,6.02712,6.0388,2547821.0337509,0
+SFL.US,D,20160210,000000,6.04956,6.12264,5.23803,5.28167,5830294.8652822,0
+SFL.US,D,20160211,000000,4.85914,5.26251,4.83429,5.07018,5878560.9062336,0
+SFL.US,D,20160212,000000,5.13466,5.86721,5.13466,5.79852,3139549.2142789,0
+SFL.US,D,20160216,000000,5.90722,5.94058,5.64085,5.93086,2747079.2146497,0
+SFL.US,D,20160217,000000,5.94058,6.41265,5.94058,6.37864,2705197.6442449,0
+SFL.US,D,20160218,000000,6.47134,6.48228,5.98124,6.08768,2325730.9076545,0
+SFL.US,D,20160219,000000,6.08768,6.10329,5.82777,5.97553,1483572.4851649,0
+SFL.US,D,20160222,000000,6.0388,6.21564,6.0246,6.1533,1234504.3063851,0
+SFL.US,D,20160223,000000,6.10329,6.10329,5.83722,5.96441,1373072.0333968,0
+SFL.US,D,20160224,000000,5.90114,6.16713,5.78328,6.13732,1360282.7630023,0
+SFL.US,D,20160225,000000,6.13732,6.23592,6.05946,6.20134,1311682.8935256,0
+SFL.US,D,20160226,000000,6.23592,6.33479,6.10722,6.17731,1889234.0613601,0
+SFL.US,D,20160229,000000,6.44274,6.50023,6.13732,6.40816,2621387.4250535,0
+SFL.US,D,20160301,000000,6.46348,6.69827,6.45209,6.64471,3069057.8972769,0
+SFL.US,D,20160302,000000,6.6391,6.72285,6.47771,6.69827,2219376.5633722,0
+SFL.US,D,20160303,000000,6.80201,6.82163,6.66331,6.80201,2198770.1416768,0
+SFL.US,D,20160304,000000,6.87108,7.22932,6.85566,7.12202,3526686.517209,0
+SFL.US,D,20160307,000000,7.2496,7.36184,7.16015,7.25408,3135412.7364621,0
+SFL.US,D,20160308,000000,7.25867,7.25867,6.68855,6.7764,3469269.0808184,0
+SFL.US,D,20160309,000000,6.82163,6.99884,6.7378,6.96827,2479197.8725347,0
+SFL.US,D,20160310,000000,7.01772,7.01772,6.71406,6.85006,2163814.4432089,0
+SFL.US,D,20160311,000000,7.23455,7.26323,7.04688,7.06717,2258313.5949897,0
+SFL.US,D,20160314,000000,7.01127,7.04173,6.74612,7.00678,2458255.4823874,0
+SFL.US,D,20160315,000000,6.93117,7.04173,6.88407,7.00678,1281132.2336434,0
+SFL.US,D,20160316,000000,7.00678,7.18773,6.98136,7.15801,1199947.7041991,0
+SFL.US,D,20160317,000000,7.14903,7.48755,7.13697,7.43717,2205968.8542355,0
+SFL.US,D,20160318,000000,7.48755,7.56541,7.26007,7.38221,1731256.1315353,0
+SFL.US,D,20160321,000000,7.36184,7.40128,7.22576,7.31063,1206452.0106266,0
+SFL.US,D,20160322,000000,7.24343,7.25473,6.84706,6.93117,3490295.9980602,0
+SFL.US,D,20160323,000000,6.86352,6.87481,6.54864,6.57116,2844237.2250376,0
+SFL.US,D,20160324,000000,6.53827,6.87481,6.46348,6.86352,1977716.8099426,0
+SFL.US,D,20160328,000000,6.86352,6.87481,6.62621,6.77145,1335651.1396651,0
+SFL.US,D,20160329,000000,6.7121,6.94566,6.6206,6.92472,1201607.2171566,0
+SFL.US,D,20160330,000000,7.01622,7.02632,6.78641,6.91015,2208956.1915518,0
+SFL.US,D,20160331,000000,6.91015,7.16379,6.91015,7.05193,2059534.7576144,0
+SFL.US,D,20160401,000000,6.96024,7.03145,6.91015,7.00678,1254990.8921997,0
+SFL.US,D,20160404,000000,6.99593,6.99593,6.74192,6.79762,1694746.8464689,0
+SFL.US,D,20160405,000000,6.71631,6.93912,6.67621,6.84706,1479556.9131922,0
+SFL.US,D,20160406,000000,6.94566,6.96613,6.80837,6.93482,1171890.0586245,0
+SFL.US,D,20160407,000000,6.85444,6.92911,6.73696,6.80388,1727557.2686763,0
+SFL.US,D,20160408,000000,6.89612,7.01622,6.86912,6.90444,1392939.1105058,0
+SFL.US,D,20160411,000000,6.98136,7.15801,6.98136,7.12286,1918926.6107381,0
+SFL.US,D,20160412,000000,7.14903,7.36633,7.14903,7.20399,1990152.9924738,0
+SFL.US,D,20160413,000000,7.25473,7.28997,7.13025,7.23988,1265411.2640203,0
+SFL.US,D,20160414,000000,7.25473,7.28604,7.09753,7.15268,1092900.0237489,0
+SFL.US,D,20160415,000000,7.1324,7.26548,7.10809,7.17427,773549.17079535,0
+SFL.US,D,20160418,000000,7.15801,7.32651,7.12286,7.27548,1297209.5010196,0
+SFL.US,D,20160419,000000,7.33568,7.45241,7.24343,7.38221,1465201.2166404,0
+SFL.US,D,20160420,000000,7.36184,7.57895,7.32118,7.47933,1443286.2299243,0
+SFL.US,D,20160421,000000,7.51493,7.54035,7.37688,7.45241,1372135.8155774,0
+SFL.US,D,20160422,000000,7.4938,7.61036,7.41969,7.57895,1289806.4254855,0
+SFL.US,D,20160425,000000,7.55363,7.60578,7.35707,7.42287,1036002.5894844,0
+SFL.US,D,20160426,000000,7.53474,7.61513,7.47231,7.61513,1187382.0561182,0
+SFL.US,D,20160427,000000,7.60634,7.80458,7.57493,7.74868,2093272.8379355,0
+SFL.US,D,20160428,000000,7.72204,7.83597,7.63092,7.71793,1376414.5985028,0
+SFL.US,D,20160429,000000,7.76316,7.82456,7.57493,7.70111,1475472.8635732,0
+SFL.US,D,20160502,000000,7.70111,7.77382,7.56541,7.69765,1842116.090946,0
+SFL.US,D,20160503,000000,7.61513,7.61513,7.39222,7.46316,1096038.2258795,0
+SFL.US,D,20160504,000000,7.45791,7.59942,7.3282,7.44418,1402319.4780743,0
+SFL.US,D,20160505,000000,7.50877,7.57493,7.37688,7.42287,1306646.5766389,0
+SFL.US,D,20160506,000000,7.38773,7.59466,7.35707,7.57026,1089704.0436043,0
+SFL.US,D,20160509,000000,7.56541,7.59466,7.43717,7.57895,1100443.264465,0
+SFL.US,D,20160510,000000,7.58522,7.68054,7.57026,7.58905,1779724.3955356,0
+SFL.US,D,20160511,000000,7.59466,7.93598,7.59466,7.81896,1564032.6495077,0
+SFL.US,D,20160512,000000,7.88355,8.0457,7.77298,7.81896,1025424.9330701,0
+SFL.US,D,20160513,000000,7.77298,7.90027,7.64988,7.69765,1166822.7128044,0
+SFL.US,D,20160516,000000,7.81896,7.98084,7.75279,7.97167,1549624.5247583,0
+SFL.US,D,20160517,000000,7.95513,8.16887,7.93672,8.0083,1415430.8073987,0
+SFL.US,D,20160518,000000,7.99588,8.03832,7.79793,7.82456,1381893.8801635,0
+SFL.US,D,20160519,000000,7.77859,7.79223,7.58214,7.77859,2203119.5421749,0
+SFL.US,D,20160520,000000,7.79223,7.96579,7.7883,7.94589,909034.33376402,0
+SFL.US,D,20160523,000000,7.90616,7.94589,7.78344,7.80458,1565240.6379856,0
+SFL.US,D,20160524,000000,7.85859,7.91607,7.79793,7.8942,1436101.4268874,0
+SFL.US,D,20160525,000000,7.9899,8.10252,7.96093,8.10252,1652359.18346,0
+SFL.US,D,20160526,000000,8.10767,8.19859,7.92514,7.93092,1531512.1873335,0
+SFL.US,D,20160527,000000,7.94589,7.98084,7.77298,7.97167,1618704.5602702,0
+SFL.US,D,20160531,000000,7.8384,8.26393,7.81896,8.13747,2485054.8512129,0
+SFL.US,D,20160601,000000,8.07233,8.07233,7.71793,7.80458,3298553.2388337,0
+SFL.US,D,20160602,000000,7.76718,7.78344,7.63642,7.72204,2436305.186885,0
+SFL.US,D,20160603,000000,7.75597,7.85859,7.68644,7.80859,2219600.1856857,0
+SFL.US,D,20160606,000000,7.8942,8.01579,7.85859,7.99588,1706160.1441596,0
+SFL.US,D,20160607,000000,8.0457,8.11365,8.01168,8.07233,1507458.3441363,0
+SFL.US,D,20160608,000000,8.15953,8.22832,8.09748,8.20878,1998847.5136171,0
+SFL.US,D,20160609,000000,8.22085,8.23524,8.0771,8.15953,2589597.74776,0
+SFL.US,D,20160610,000000,8.09654,8.09654,7.89849,7.93018,1347325.5083821,0
+SFL.US,D,20160613,000000,7.94513,7.94513,7.7826,7.80859,1143311.3409608,0
+SFL.US,D,20160614,000000,7.7826,7.84569,7.65774,7.70905,1591828.154093,0
+SFL.US,D,20160615,000000,7.72513,7.86036,7.65774,7.75523,1674559.8503565,0
+SFL.US,D,20160616,000000,7.72027,7.75279,7.52914,7.72513,2536053.5782337,0
+SFL.US,D,20160617,000000,7.76578,7.86036,7.65774,7.6625,1624973.4747888,0
+SFL.US,D,20160620,000000,7.7883,7.98084,7.72027,7.90271,1277239.7074412,0
+SFL.US,D,20160621,000000,7.88616,7.89849,7.69943,7.71475,1735683.6393485,0
+SFL.US,D,20160622,000000,7.72513,7.7826,7.55297,7.5583,1638081.5942235,0
+SFL.US,D,20160623,000000,7.67671,7.72513,7.59942,7.72027,1836494.5041767,0
+SFL.US,D,20160624,000000,7.33876,7.69447,7.3167,7.58905,2622955.9911372,0
+SFL.US,D,20160627,000000,7.48914,7.48914,7.30287,7.30661,2068957.923712,0
+SFL.US,D,20160628,000000,7.42203,7.48072,7.41203,7.45791,1905954.3766328,0
+SFL.US,D,20160629,000000,7.58428,7.66802,7.45241,7.65774,2648882.2699731,0
+SFL.US,D,20160630,000000,7.64672,7.7883,7.59942,7.69943,1865585.734224,0
+SFL.US,D,20160701,000000,7.69943,7.86438,7.69943,7.80458,1516883.6501602,0
+SFL.US,D,20160705,000000,7.71475,7.72606,7.40745,7.48072,1991216.5359166,0
+SFL.US,D,20160706,000000,7.44782,7.49063,7.35465,7.44418,1039424.3318688,0
+SFL.US,D,20160707,000000,7.45791,7.49605,7.19212,7.23903,2368836.5159855,0
+SFL.US,D,20160708,000000,7.28689,7.59466,7.27183,7.43717,2340461.0913339,0
+SFL.US,D,20160711,000000,7.53698,7.74634,7.49605,7.74634,1522833.7156387,0
+SFL.US,D,20160712,000000,7.83522,7.97672,7.81345,7.92346,2044963.9984551,0
+SFL.US,D,20160713,000000,7.91429,7.97672,7.73092,7.76232,1188534.4065084,0
+SFL.US,D,20160714,000000,7.83916,7.88288,7.71475,7.72027,1185901.2270187,0
+SFL.US,D,20160715,000000,7.7883,7.80943,7.70166,7.75279,681188.87549566,0
+SFL.US,D,20160718,000000,7.68877,7.81971,7.68877,7.74634,856121.44253877,0
+SFL.US,D,20160719,000000,7.74634,7.77204,7.68392,7.73092,886277.28599199,0
+SFL.US,D,20160720,000000,7.73092,7.7883,7.58905,7.77859,994015.0927205,0
+SFL.US,D,20160721,000000,7.75523,7.96504,7.75523,7.85215,1189067.248193,0
+SFL.US,D,20160722,000000,7.87158,7.91691,7.79793,7.85215,585399.34806897,0
+SFL.US,D,20160725,000000,7.86036,7.87158,7.68877,7.8255,947652.51634129,0
+SFL.US,D,20160726,000000,7.80458,7.93018,7.7883,7.89849,1082254.9596518,0
+SFL.US,D,20160727,000000,7.90775,7.95429,7.74634,7.76578,1068692.1058477,0
+SFL.US,D,20160728,000000,7.75523,7.79793,7.66802,7.7883,1171067.2569067,0
+SFL.US,D,20160729,000000,7.77204,7.90111,7.75279,7.88616,879000.46611812,0
+SFL.US,D,20160801,000000,7.83522,7.83522,7.68877,7.75279,1540286.9557185,0
+SFL.US,D,20160802,000000,7.7826,7.82878,7.64672,7.69943,1088951.8594592,0
+SFL.US,D,20160803,000000,7.71475,7.84569,7.64988,7.84569,1357296.4956493,0
+SFL.US,D,20160804,000000,7.81345,7.95429,7.81345,7.84569,857213.87498858,0
+SFL.US,D,20160805,000000,7.86036,7.92438,7.82878,7.92346,817299.9669493,0
+SFL.US,D,20160808,000000,7.9385,8.04318,7.9385,8.02327,801761.96103716,0
+SFL.US,D,20160809,000000,8.04065,8.08393,8.00243,8.05402,607402.07176938,0
+SFL.US,D,20160810,000000,8.09233,8.09233,7.87158,7.91691,888625.85526463,0
+SFL.US,D,20160811,000000,7.96504,8.13412,7.94513,8.11701,1220488.858138,0
+SFL.US,D,20160812,000000,8.14766,8.29935,8.08813,8.11701,869888.65931825,0
+SFL.US,D,20160815,000000,8.12046,8.20449,8.09233,8.13412,881541.62877074,0
+SFL.US,D,20160816,000000,8.13747,8.16552,8.11112,8.15271,601673.48867796,0
+SFL.US,D,20160817,000000,8.16887,8.2115,8.10599,8.15953,468317.55252137,0
+SFL.US,D,20160818,000000,8.15953,8.24739,8.15953,8.23702,485444.45381842,0
+SFL.US,D,20160819,000000,8.21729,8.27337,8.16887,8.23094,913557.06830408,0
+SFL.US,D,20160822,000000,8.14766,8.19785,8.06981,8.13747,1103313.9757902,0
+SFL.US,D,20160823,000000,8.17308,8.26468,8.17308,8.24309,683890.5326316,0
+SFL.US,D,20160824,000000,8.25776,8.25776,8,8.05402,1194587.1884561,0
+SFL.US,D,20160825,000000,8.05402,8.05402,7.79793,7.86438,1922114.0311769,0
+SFL.US,D,20160826,000000,7.88616,8.01915,7.85625,7.91429,895556.00705453,0
+SFL.US,D,20160829,000000,7.9385,7.96504,7.88616,7.9385,499417.10353655,0
+SFL.US,D,20160830,000000,7.94513,8.01242,7.88616,7.91691,889730.0573099,0
+SFL.US,D,20160831,000000,8.29066,8.29066,7.6625,7.88288,2118333.5165248,0
+SFL.US,D,20160901,000000,7.88288,7.93018,7.49605,7.75279,2657319.9999431,0
+SFL.US,D,20160902,000000,7.80859,7.89018,7.70905,7.83916,1172245.2864143,0
+SFL.US,D,20160906,000000,7.88616,7.98672,7.83522,7.92346,1838671.8793339,0
+SFL.US,D,20160907,000000,7.96504,8.09411,7.92346,8.06981,2336396.301053,0
+SFL.US,D,20160908,000000,8.06981,8.17654,8.03906,8.10252,1173316.3195997,0
+SFL.US,D,20160909,000000,8.0657,8.0657,7.84411,7.86438,1377288.7584553,0
+SFL.US,D,20160912,000000,7.85625,7.9941,7.83354,7.86438,959860.79670608,0
+SFL.US,D,20160913,000000,7.80681,7.93598,7.69363,7.89018,1608043.4467247,0
+SFL.US,D,20160914,000000,7.89849,7.95672,7.78027,7.85625,760011.99610864,0
+SFL.US,D,20160915,000000,7.88616,7.91429,7.76316,7.77382,827823.0552392,0
+SFL.US,D,20160916,000000,7.77382,8.01084,7.75671,8.00084,1289578.5233191,0
+SFL.US,D,20160919,000000,8.03906,8.07962,7.89018,7.89849,1053824.9668758,0
+SFL.US,D,20160920,000000,7.89849,7.9884,7.89849,7.90849,754953.20999429,0
+SFL.US,D,20160921,000000,7.9884,8.02075,7.90849,7.96093,1090624.2119754,0
+SFL.US,D,20160922,000000,8.05896,8.09654,7.9884,8.02654,822002.45531067,0
+SFL.US,D,20160923,000000,7.98345,8.04813,7.89018,7.90345,622507.81253977,0
+SFL.US,D,20160926,000000,7.95672,7.98345,7.82307,7.85625,784630.77988722,0
+SFL.US,D,20160927,000000,7.86438,7.86438,7.58606,7.60175,1728451.7579299,0
+SFL.US,D,20160928,000000,7.69363,7.83765,7.62316,7.83765,1118462.5150894,0
+SFL.US,D,20160929,000000,7.89018,7.89018,7.76316,7.80681,1078973.3824494,0
+SFL.US,D,20160930,000000,7.84411,7.97925,7.81971,7.92438,4265688.7154874,0
+SFL.US,D,20161003,000000,7.93598,7.94682,7.82307,7.85943,776875.68645303,0
+SFL.US,D,20161004,000000,7.93092,8.12299,7.90345,7.93092,2876218.4257478,0
+SFL.US,D,20161005,000000,7.98345,8.01084,7.79401,7.87074,4760228.9266572,0
+SFL.US,D,20161006,000000,7.87074,7.94682,7.81167,7.89018,3554000.5383442,0
+SFL.US,D,20161007,000000,7.90849,7.95176,7.78512,7.81167,3312518.3988093,0
+SFL.US,D,20161010,000000,7.84411,7.9643,7.81747,7.86438,2367503.3418107,0
+SFL.US,D,20161011,000000,7.88288,7.89849,7.77382,7.80681,2048231.6661357,0
+SFL.US,D,20161012,000000,7.82307,7.84411,7.73092,7.77382,993746.53195175,0
+SFL.US,D,20161013,000000,7.72027,7.81167,7.57493,7.68251,2719698.8557947,0
+SFL.US,D,20161014,000000,7.69943,7.73569,7.53232,7.53232,1785161.9486306,0
+SFL.US,D,20161017,000000,7.53232,7.57101,7.45858,7.47933,1643288.0352624,0
+SFL.US,D,20161018,000000,7.55363,7.59634,7.49447,7.55363,1212012.6094921,0
+SFL.US,D,20161019,000000,7.59634,7.69363,7.53232,7.54726,1650272.7551767,0
+SFL.US,D,20161020,000000,7.52614,7.76802,7.51026,7.671,2232289.9495004,0
+SFL.US,D,20161021,000000,7.60175,7.61194,7.50475,7.54335,1333480.1842874,0
+SFL.US,D,20161024,000000,7.53698,7.60812,7.41362,7.42951,1267743.7838446,0
+SFL.US,D,20161025,000000,7.42353,7.4884,7.32278,7.32726,1799830.0744432,0
+SFL.US,D,20161026,000000,7.28913,7.37006,7.15492,7.17707,2101192.7057059,0
+SFL.US,D,20161027,000000,7.19286,7.28913,7.11763,7.13848,2397413.0937229,0
+SFL.US,D,20161028,000000,7.10128,7.10725,6.80341,6.87051,3063877.1353552,0
+SFL.US,D,20161031,000000,6.85996,6.91285,6.77865,6.80547,2069060.6401812,0
+SFL.US,D,20161101,000000,6.83211,6.98071,6.69827,6.75237,1980565.05204,0
+SFL.US,D,20161102,000000,6.67098,6.74958,6.56378,6.64471,1093957.1474124,0
+SFL.US,D,20161103,000000,6.61798,6.725,6.56378,6.61798,1219157.8238897,0
+SFL.US,D,20161104,000000,6.58976,6.725,6.49218,6.64471,1265094.5549065,0
+SFL.US,D,20161107,000000,6.75237,6.87266,6.69827,6.85996,1551793.3402095,0
+SFL.US,D,20161108,000000,6.77865,6.91285,6.725,6.77865,1072569.6525648,0
+SFL.US,D,20161109,000000,6.69827,6.99295,6.6206,6.96697,1880216.4113237,0
+SFL.US,D,20161110,000000,7.04753,7.28913,7.02061,7.12791,1910212.8302568,0
+SFL.US,D,20161111,000000,7.12791,7.18165,6.96697,7.02061,2049547.7208989,0
+SFL.US,D,20161114,000000,7.04753,7.2354,7.03445,7.20848,1410534.6556941,0
+SFL.US,D,20161115,000000,7.2354,7.37006,7.20848,7.31576,1064758.921043,0
+SFL.US,D,20161116,000000,7.31576,7.42353,7.26249,7.37006,1942532.1393453,0
+SFL.US,D,20161117,000000,7.45091,7.51895,7.28913,7.31576,2274730.0407073,0
+SFL.US,D,20161118,000000,7.34175,7.49129,7.26249,7.45091,1568163.7775085,0
+SFL.US,D,20161121,000000,7.5583,7.64036,7.50475,7.53232,2709555.6044488,0
+SFL.US,D,20161122,000000,7.61194,7.82793,7.58606,7.82793,2681910.9646779,0
+SFL.US,D,20161123,000000,7.80195,7.88288,7.66644,7.66644,987844.61481833,0
+SFL.US,D,20161125,000000,7.64036,7.64036,7.42353,7.5583,849284.37754919,0
+SFL.US,D,20161128,000000,7.58606,7.61194,7.45091,7.47933,1981831.8884951,0
+SFL.US,D,20161129,000000,7.66644,7.80195,7.50475,7.64036,1503540.1388168,0
+SFL.US,D,20161130,000000,7.74784,7.85625,7.66644,7.74784,1719053.2009865,0
+SFL.US,D,20161201,000000,7.82793,7.85625,7.69363,7.69363,1464652.3255074,0
+SFL.US,D,20161202,000000,7.66644,7.93598,7.64036,7.77382,1488628.0613895,0
+SFL.US,D,20161205,000000,7.85625,8.04318,7.82793,7.93598,1401851.9041463,0
+SFL.US,D,20161206,000000,7.93598,8.06981,7.86672,8.06981,1811853.2511705,0
+SFL.US,D,20161207,000000,8.06981,8.16552,7.9884,8.06981,2452252.9887113,0
+SFL.US,D,20161208,000000,8.15271,8.15271,7.90439,8.06981,1935321.6571912,0
+SFL.US,D,20161209,000000,8.09832,8.18084,8.04318,8.12551,2828691.7293828,0
+SFL.US,D,20161212,000000,8.18084,8.20794,7.95935,7.95935,1173794.59316,0
+SFL.US,D,20161213,000000,8.0141,8.06981,7.84887,8.0141,3192989.5973727,0
+SFL.US,D,20161214,000000,7.98672,8.18084,7.93092,7.98672,1292168.9042799,0
+SFL.US,D,20161215,000000,7.95935,8.15271,7.93092,8.0141,1027300.5785986,0
+SFL.US,D,20161216,000000,8.06981,8.16719,8.04318,8.06981,989107.17142048,0
+SFL.US,D,20161219,000000,8.09832,8.20794,8.0141,8.15271,1779445.1351347,0
+SFL.US,D,20161220,000000,8.15271,8.16719,8.04318,8.06981,694918.64356237,0
+SFL.US,D,20161221,000000,8.09832,8.20794,8.06981,8.06981,814264.48128804,0
+SFL.US,D,20161222,000000,8.12551,8.23702,8.04318,8.09832,999768.28496603,0
+SFL.US,D,20161223,000000,8.12551,8.20794,8.06981,8.15271,723411.76416837,0
+SFL.US,D,20161227,000000,8.15271,8.26299,8.15271,8.26299,1344181.9564354,0
+SFL.US,D,20161228,000000,8.26299,8.29337,8.09832,8.09832,777108.93843547,0
+SFL.US,D,20161229,000000,8.18084,8.26299,8.15271,8.20794,911000.92616634,0
+SFL.US,D,20161230,000000,8.18084,8.36075,8.18084,8.23702,1671866.7529263,0
+SFL.US,D,20170103,000000,8.29337,8.3744,8.2115,8.31925,1365177.8447436,0
+SFL.US,D,20170104,000000,8.34776,8.45889,8.31925,8.45889,1097523.3348319,0
+SFL.US,D,20170105,000000,8.45889,8.51346,8.31925,8.31925,1342837.0126651,0
+SFL.US,D,20170106,000000,8.34776,8.43076,8.23702,8.34776,1940305.54588,0
+SFL.US,D,20170109,000000,8.29337,8.31925,8.12551,8.20794,1506291.014261,0
+SFL.US,D,20170110,000000,8.23702,8.43076,8.22318,8.3744,1526501.5495642,0
+SFL.US,D,20170111,000000,8.3744,8.59675,8.34776,8.56805,2049459.9839147,0
+SFL.US,D,20170112,000000,8.59675,8.65236,8.43076,8.59675,1535117.9633922,0
+SFL.US,D,20170113,000000,8.59675,8.6587,8.45889,8.51346,807119.26689049,0
+SFL.US,D,20170117,000000,8.56805,8.68021,8.52591,8.54206,1041032.4865917,0
+SFL.US,D,20170118,000000,8.56805,8.68021,8.54478,8.65236,1446544.2679357,0
+SFL.US,D,20170119,000000,8.68021,8.68021,8.54206,8.65236,1369640.6613433,0
+SFL.US,D,20170120,000000,8.65236,8.82049,8.65236,8.70787,1678001.9220422,0
+SFL.US,D,20170123,000000,8.68021,8.76282,8.63712,8.68021,1224882.1271282,0
+SFL.US,D,20170124,000000,8.73535,8.82049,8.70787,8.7903,1383362.9396674,0
+SFL.US,D,20170125,000000,8.76282,8.84704,8.68021,8.82049,1567208.3003511,0
+SFL.US,D,20170126,000000,8.84704,8.93022,8.7903,8.84704,2095456.6328719,0
+SFL.US,D,20170127,000000,8.84704,8.90311,8.82049,8.84704,1489624.1971493,0
+SFL.US,D,20170130,000000,8.7903,8.82049,8.65236,8.65236,1449333.6620559,0
+SFL.US,D,20170131,000000,8.62451,8.62451,8.18084,8.31925,4418402.4262591,0
+SFL.US,D,20170201,000000,8.31925,8.40263,8.09832,8.15271,2634156.3661467,0
+SFL.US,D,20170202,000000,8.09832,8.10168,7.79223,7.90439,4979785.3798436,0
+SFL.US,D,20170203,000000,7.87728,8.12551,7.87728,8.04318,1253652.3682088,0
+SFL.US,D,20170206,000000,7.98672,8.09832,7.94513,8.04318,1049981.6589818,0
+SFL.US,D,20170207,000000,8.04318,8.04318,7.87728,7.93092,923325.83252236,0
+SFL.US,D,20170208,000000,7.87728,7.98672,7.84887,7.93092,1020020.548835,0
+SFL.US,D,20170209,000000,7.90439,8.11028,7.90439,8.09832,1059366.3064033,0
+SFL.US,D,20170210,000000,8.09832,8.23702,8.04318,8.18084,1314159.8583849,0
+SFL.US,D,20170213,000000,8.12551,8.26299,8.12551,8.26299,841025.33143737,0
+SFL.US,D,20170214,000000,8.29337,8.3744,8.23702,8.31925,1080606.1463263,0
+SFL.US,D,20170215,000000,8.34776,8.34776,8.20794,8.23702,1248408.478457,0
+SFL.US,D,20170216,000000,8.23702,8.27337,8.06813,8.12551,1492670.3824429,0
+SFL.US,D,20170217,000000,8.09832,8.09832,7.97261,8.06981,1789407.5626962,0
+SFL.US,D,20170221,000000,8.12551,8.22318,8.09832,8.15271,1614194.6652888,0
+SFL.US,D,20170222,000000,8.15271,8.26299,8.09832,8.12551,1053904.1441542,0
+SFL.US,D,20170223,000000,8.20794,8.20794,8.0141,8.09832,1201488.4512391,0
+SFL.US,D,20170224,000000,8.09832,8.15271,8.0141,8.06981,1132506.8523434,0
+SFL.US,D,20170227,000000,8.06981,8.18084,8.04318,8.12551,1609818.5157102,0
+SFL.US,D,20170228,000000,8.12551,8.27767,8.00084,8.18084,2049607.6388392,0
+SFL.US,D,20170301,000000,8.29337,8.40263,8.23702,8.40263,2534520.3209363,0
+SFL.US,D,20170302,000000,8.31925,8.34776,8.15271,8.18084,1549817.1181382,0
+SFL.US,D,20170303,000000,8.20794,8.29337,8.12551,8.15271,1364081.132441,0
+SFL.US,D,20170306,000000,8.09832,8.27767,8.04318,8.23702,1033371.5499211,0
+SFL.US,D,20170307,000000,8.20794,8.29337,8.18084,8.18084,1213630.393884,0
+SFL.US,D,20170308,000000,8.18084,8.26299,8.08299,8.12551,1346984.1901142,0
+SFL.US,D,20170309,000000,8.12551,8.15271,8.0141,8.06981,1926769.4411565,0
+SFL.US,D,20170310,000000,8.12551,8.15271,8.0141,8.09832,2088650.5968157,0
+SFL.US,D,20170313,000000,8.15271,8.23702,8.11028,8.18084,1371336.5530504,0
+SFL.US,D,20170314,000000,8.18084,8.26646,8.06813,8.18084,1087631.524843,0
+SFL.US,D,20170315,000000,8.18084,8.38065,8.18084,8.38065,1141785.5734059,0
+SFL.US,D,20170316,000000,8.38065,8.38065,8.23794,8.35299,1119558.1574289,0
+SFL.US,D,20170317,000000,8.38065,8.42468,8.32356,8.40963,1468522.3824821,0
+SFL.US,D,20170320,000000,8.35299,8.4387,8.26646,8.38065,1201249.8494405,0
+SFL.US,D,20170321,000000,8.40963,8.4387,8.15196,8.15196,1510411.4426294,0
+SFL.US,D,20170322,000000,8.12299,8.22318,8.09505,8.15196,1033242.0843712,0
+SFL.US,D,20170323,000000,8.15196,8.32356,8.12981,8.26646,1764032.3149196,0
+SFL.US,D,20170324,000000,8.26646,8.32356,8.18084,8.18084,1260348.198053,0
+SFL.US,D,20170327,000000,8.15196,8.23794,8.09505,8.18084,699672.4901584,0
+SFL.US,D,20170328,000000,8.20963,8.35299,8.18084,8.2958,963789.70165783,0
+SFL.US,D,20170329,000000,8.2958,8.36729,8.26646,8.2958,3053112.2353771,0
+SFL.US,D,20170330,000000,8.38065,8.49422,8.36169,8.4387,1995748.9001257,0
+SFL.US,D,20170331,000000,8.4387,8.48179,8.38065,8.40963,1251721.0845928,0
+SFL.US,D,20170403,000000,8.4387,8.45189,8.2958,8.38065,1510862.9671091,0
+SFL.US,D,20170404,000000,8.40963,8.40963,8.09505,8.09505,3269662.0919091,0
+SFL.US,D,20170405,000000,8.12299,8.18084,7.92346,7.92346,3231538.2323405,0
+SFL.US,D,20170406,000000,7.92346,8.00991,7.86513,7.86513,2701903.2274839,0
+SFL.US,D,20170407,000000,7.89336,7.92346,7.78027,7.83597,1697231.3010707,0
+SFL.US,D,20170410,000000,7.83597,8.2157,7.83597,8.12299,1945954.9516929,0
+SFL.US,D,20170411,000000,8.12299,8.23178,7.9799,8.18084,1459028.5988119,0
+SFL.US,D,20170412,000000,8.18084,8.18084,8.03906,8.03906,1211686.2707094,0
+SFL.US,D,20170413,000000,8.06813,8.09505,7.89336,7.92346,1468055.8785172,0
+SFL.US,D,20170417,000000,7.92346,8.03906,7.89336,8.00991,839328.36976704,0
+SFL.US,D,20170418,000000,8.00991,8.06813,7.90933,7.92346,1335709.9876424,0
+SFL.US,D,20170419,000000,7.95176,8.00991,7.83597,7.89336,1175310.7310458,0
+SFL.US,D,20170420,000000,7.92346,8.00991,7.89336,7.95176,1072859.612598,0
+SFL.US,D,20170421,000000,7.95176,8.02327,7.92346,7.95176,790136.81062843,0
+SFL.US,D,20170424,000000,8.03906,8.07233,7.95176,8.06813,1011643.8067687,0
+SFL.US,D,20170425,000000,8.03906,8.12299,8.02327,8.06813,1201390.0146226,0
+SFL.US,D,20170426,000000,8.06813,8.23794,8.05158,8.12299,3816525.6445689,0
+SFL.US,D,20170427,000000,8.09505,8.12299,8.00991,8.09505,1067456.2983261,0
+SFL.US,D,20170428,000000,8.12299,8.12299,8.00991,8.03906,1040901.9510785,0
+SFL.US,D,20170501,000000,8.09505,8.09505,7.95176,7.9799,1395548.7508045,0
+SFL.US,D,20170502,000000,7.9799,8.00991,7.89336,7.89336,1387293.9845456,0
+SFL.US,D,20170503,000000,7.86513,7.93766,7.86513,7.89336,1360297.7424875,0
+SFL.US,D,20170504,000000,7.89336,7.92346,7.72606,7.78027,2118412.6938033,0
+SFL.US,D,20170505,000000,7.78027,7.96579,7.77541,7.95176,604211.4414409,0
+SFL.US,D,20170508,000000,7.95176,8.03906,7.89336,7.9799,1079173.4655719,0
+SFL.US,D,20170509,000000,7.95176,7.99494,7.92346,7.95176,606239.02174689,0
+SFL.US,D,20170510,000000,7.9799,8.06813,7.9799,8.06813,762395.87416761,0
+SFL.US,D,20170511,000000,8.06813,8.09505,7.95176,7.9799,741391.42615346,0
+SFL.US,D,20170512,000000,7.9799,8.06813,7.95176,7.95176,632552.62726937,0
+SFL.US,D,20170515,000000,8.03906,8.12299,8.03906,8.06813,786680.82942087,0
+SFL.US,D,20170516,000000,8.06813,8.09505,7.92346,7.95176,1249102.8845881,0
+SFL.US,D,20170517,000000,7.92346,7.95176,7.78027,7.80859,2746476.8253556,0
+SFL.US,D,20170518,000000,7.80859,7.89336,7.78027,7.83597,1708445.585602,0
+SFL.US,D,20170519,000000,7.89336,8.00991,7.86513,8.00991,731420.4388862,0
+SFL.US,D,20170522,000000,8.06813,8.09505,7.95176,8.00991,1124942.2123628,0
+SFL.US,D,20170523,000000,8.06813,8.06813,7.86513,7.86513,1507014.3093991,0
+SFL.US,D,20170524,000000,7.86513,7.88223,7.66644,7.72372,2661637.3015445,0
+SFL.US,D,20170525,000000,7.72372,7.75279,7.57961,7.60896,2332078.9994516,0
+SFL.US,D,20170526,000000,7.63811,7.66644,7.37997,7.46605,3410299.1277925,0
+SFL.US,D,20170530,000000,7.83597,7.89336,7.60896,7.72372,2338769.4794797,0
+SFL.US,D,20170531,000000,7.72372,7.75279,7.63811,7.72372,1219863.9996164,0
+SFL.US,D,20170601,000000,7.78027,8.00991,7.73737,7.9799,1665362.4464988,0
+SFL.US,D,20170602,000000,7.9799,8.00991,7.83597,7.86513,1758653.6098017,0
+SFL.US,D,20170605,000000,7.86513,7.88223,7.72372,7.72372,1605236.933193,0
+SFL.US,D,20170606,000000,7.72372,7.78027,7.63811,7.75279,2943999.5259081,0
+SFL.US,D,20170607,000000,7.75279,7.83597,7.60896,7.66644,1454803.3140476,0
+SFL.US,D,20170608,000000,7.66644,7.79401,7.63811,7.75279,1135881.5163461,0
+SFL.US,D,20170609,000000,7.75279,7.92346,7.72372,7.86513,1369663.130571,0
+SFL.US,D,20170612,000000,7.86513,7.9799,7.86513,7.95176,1265251.8395001,0
+SFL.US,D,20170613,000000,7.9799,8.05158,7.89336,7.95176,3399833.8175166,0
+SFL.US,D,20170614,000000,7.89102,7.92186,7.65606,7.65606,3092447.2933133,0
+SFL.US,D,20170615,000000,7.65606,7.7154,7.44951,7.47933,2970929.4302465,0
+SFL.US,D,20170616,000000,7.50877,7.61194,7.44951,7.53858,2296239.5113623,0
+SFL.US,D,20170619,000000,7.59774,7.66952,7.47933,7.53858,2471365.7417486,0
+SFL.US,D,20170620,000000,7.50877,7.50877,7.2723,7.42035,7189146.0174933,0
+SFL.US,D,20170621,000000,7.42035,7.50877,7.30287,7.36091,1447577.8524084,0
+SFL.US,D,20170622,000000,7.39071,7.47933,7.33109,7.39071,1238896.505412,0
+SFL.US,D,20170623,000000,7.44951,7.53858,7.39071,7.53858,1695205.8606912,0
+SFL.US,D,20170626,000000,7.56858,7.65606,7.50877,7.56858,1022486.8140621,0
+SFL.US,D,20170627,000000,7.59774,7.65606,7.50877,7.53858,1284023.2742697,0
+SFL.US,D,20170628,000000,7.59774,7.77541,7.56858,7.7154,1587780.4832235,0
+SFL.US,D,20170629,000000,7.74541,7.92186,7.74541,7.86186,1993552.2656305,0
+SFL.US,D,20170630,000000,7.92186,8.17308,7.86186,8.04158,2549433.4683267,0
+SFL.US,D,20170703,000000,8.12981,8.24831,8.04158,8.10093,2749846.1395422,0
+SFL.US,D,20170705,000000,8.04158,8.07064,7.83354,7.89102,2356748.0715016,0
+SFL.US,D,20170706,000000,7.86186,7.95176,7.80458,7.80458,1598809.6641175,0
+SFL.US,D,20170707,000000,7.83354,7.83354,7.56858,7.62615,3268803.981405,0
+SFL.US,D,20170710,000000,7.59774,7.74541,7.56858,7.65606,1940233.8583441,0
+SFL.US,D,20170711,000000,7.68644,7.74541,7.61194,7.74541,2513592.9102741,0
+SFL.US,D,20170712,000000,7.74541,7.86186,7.68644,7.68644,1303771.585461,0
+SFL.US,D,20170713,000000,7.68644,7.83354,7.62615,7.80458,2259951.7086829,0
+SFL.US,D,20170714,000000,7.83354,7.90775,7.83354,7.89102,932543.56568123,0
+SFL.US,D,20170717,000000,7.89102,7.95176,7.86186,7.95176,820398.58044065,0
+SFL.US,D,20170718,000000,7.98084,8.07064,7.89102,7.95176,1369463.0474484,0
+SFL.US,D,20170719,000000,7.95176,8.07064,7.93672,8.04158,1380138.0705159,0
+SFL.US,D,20170720,000000,8.04158,8.10093,7.89102,8.01168,1514966.2760662,0
+SFL.US,D,20170721,000000,7.98084,8.01168,7.86186,7.92186,1407954.9743655,0
+SFL.US,D,20170724,000000,7.95176,8.04158,7.89102,7.98084,868004.45408403,0
+SFL.US,D,20170725,000000,8.01168,8.10093,7.95176,8.01168,1289219.0156764,0
+SFL.US,D,20170726,000000,8.04158,8.04158,7.92186,7.92186,1767579.243001,0
+SFL.US,D,20170727,000000,7.98084,8.02579,7.92186,7.95176,1125929.7884169,0
+SFL.US,D,20170728,000000,7.95176,8.01168,7.92186,7.92186,665574.90219475,0
+SFL.US,D,20170731,000000,7.98084,8.12981,7.92186,8.04158,1990609.8667697,0
+SFL.US,D,20170801,000000,8.07064,8.16047,8.01168,8.12981,990774.17412059,0
+SFL.US,D,20170802,000000,8.10093,8.17308,8.04158,8.16047,1068234.1615885,0
+SFL.US,D,20170803,000000,8.16047,8.17308,8.01168,8.01168,856167.45095733,0
+SFL.US,D,20170804,000000,8.04158,8.12981,8.01168,8.12981,634005.63732505,0
+SFL.US,D,20170807,000000,8.12981,8.24831,8.07064,8.21897,1383673.2290018,0
+SFL.US,D,20170808,000000,8.18925,8.24831,8.11458,8.12981,850262.32393425,0
+SFL.US,D,20170809,000000,8.16047,8.16047,8.07064,8.10093,779968.95012829,0
+SFL.US,D,20170810,000000,8.07064,8.18925,7.99588,8.01168,1377213.8610297,0
+SFL.US,D,20170811,000000,7.98084,8.07064,7.95176,8.04158,818059.64083702,0
+SFL.US,D,20170814,000000,8.04158,8.12981,8.04158,8.10093,574669.7568772,0
+SFL.US,D,20170815,000000,8.07064,8.10093,8.01168,8.01168,724091.19081443,0
+SFL.US,D,20170816,000000,8.01168,8.07064,7.95176,7.98084,680496.60929093,0
+SFL.US,D,20170817,000000,7.98084,8.10093,7.92186,7.98084,1059201.5320671,0
+SFL.US,D,20170818,000000,7.95176,8.02579,7.92186,7.98084,829736.14948042,0
+SFL.US,D,20170821,000000,7.98084,8.01168,7.89102,7.92186,714085.96472406,0
+SFL.US,D,20170822,000000,7.92186,8.04158,7.92186,7.98084,598993.23080646,0
+SFL.US,D,20170823,000000,7.98084,8.12981,7.95176,8.12981,771681.01500946,0
+SFL.US,D,20170824,000000,8.12981,8.16047,8.01168,8.07064,1039391.1630089,0
+SFL.US,D,20170825,000000,8.07064,8.20205,8.07064,8.16047,770688.08913931,0
+SFL.US,D,20170828,000000,8.16047,8.21897,8.10093,8.12981,644889.30322082,0
+SFL.US,D,20170829,000000,8.07064,8.18925,8.04158,8.10093,1137477.9014735,0
+SFL.US,D,20170830,000000,7.89102,8.07064,7.62615,7.74541,5450011.7467533,0
+SFL.US,D,20170831,000000,7.7154,7.77541,7.59774,7.7154,2482133.8516164,0
+SFL.US,D,20170901,000000,7.68644,7.74541,7.62615,7.7154,1247199.4200159,0
+SFL.US,D,20170905,000000,7.68644,7.73008,7.65606,7.68644,1692553.4218635,0
+SFL.US,D,20170906,000000,7.7154,7.92186,7.7154,7.92186,1080515.1994524,0
+SFL.US,D,20170907,000000,7.89102,7.95176,7.86186,7.89102,1058944.7408938,0
+SFL.US,D,20170908,000000,7.92186,7.92186,7.80458,7.83354,996002.01442406,0
+SFL.US,D,20170911,000000,7.83354,7.92186,7.77541,7.89102,879119.23203577,0
+SFL.US,D,20170912,000000,7.86186,7.92186,7.83354,7.89102,1040635.5302363,0
+SFL.US,D,20170913,000000,8.12981,8.37973,8.07064,8.36655,10383260.146213,0
+SFL.US,D,20170914,000000,8.45721,8.78936,8.37169,8.78936,3088325.7949815,0
+SFL.US,D,20170915,000000,8.72796,8.72796,8.57786,8.6075,3157012.0840278,0
+SFL.US,D,20170918,000000,8.6075,8.69899,8.54833,8.6075,2220310.6412652,0
+SFL.US,D,20170919,000000,8.63712,8.69899,8.6075,8.6075,1435810.3968911,0
+SFL.US,D,20170920,000000,8.6075,8.72796,8.59132,8.66843,1850400.8161751,0
+SFL.US,D,20170921,000000,8.66843,8.72796,8.66843,8.66843,1365551.2619083,0
+SFL.US,D,20170922,000000,8.66843,8.72796,8.57786,8.66843,1690863.9499357,0
+SFL.US,D,20170925,000000,8.63712,8.72796,8.63712,8.66843,883958.67568959,0
+SFL.US,D,20170926,000000,8.63712,8.72796,8.6075,8.72796,655767.61930048,0
+SFL.US,D,20170927,000000,8.72796,8.83693,8.66843,8.82143,1344359.5703302,0
+SFL.US,D,20170928,000000,8.78936,8.83516,8.71423,8.78936,1071070.6340905,0
+SFL.US,D,20170929,000000,8.82143,8.87882,8.78936,8.78936,1303753.3960862,0
+SFL.US,D,20171002,000000,8.75825,8.94237,8.75825,8.87882,1647909.2064191,0
+SFL.US,D,20171003,000000,8.87882,8.94237,8.8516,8.94237,1195293.3641827,0
+SFL.US,D,20171004,000000,8.94237,8.97788,8.8516,8.87882,1207378.598777,0
+SFL.US,D,20171005,000000,8.87882,8.94237,8.8516,8.91152,816289.92166759,0
+SFL.US,D,20171006,000000,8.87882,8.9732,8.72796,8.75825,1750066.0849806,0
+SFL.US,D,20171009,000000,8.87882,8.94237,8.86629,8.94237,903666.32827847,0
+SFL.US,D,20171010,000000,8.87882,8.87882,8.63712,8.75825,3753690.9843847,0
+SFL.US,D,20171011,000000,8.87882,8.87882,8.7445,8.78936,2033521.8117573,0
+SFL.US,D,20171012,000000,8.78936,8.87882,8.75825,8.8516,1548901.2296201,0
+SFL.US,D,20171013,000000,8.87882,8.94237,8.82143,8.94237,1114492.9515352,0
+SFL.US,D,20171016,000000,8.94237,9.09284,8.94237,9.06293,2272024.1037185,0
+SFL.US,D,20171017,000000,9.06293,9.09284,9.00312,9.06293,1406232.3335778,0
+SFL.US,D,20171018,000000,9.06293,9.09284,8.97601,9.03396,1352415.3234298,0
+SFL.US,D,20171019,000000,9.03396,9.08629,8.9732,8.9732,623477.19921904,0
+SFL.US,D,20171020,000000,9.03396,9.03396,8.94237,9.00312,746066.09547107,0
+SFL.US,D,20171023,000000,9.00312,9.00312,8.8516,8.87882,1298140.3690227,0
+SFL.US,D,20171024,000000,8.94237,8.9732,8.78936,8.8516,728872.85645424,0
+SFL.US,D,20171025,000000,8.8516,8.87882,8.72796,8.75825,844423.53463094,0
+SFL.US,D,20171026,000000,8.82143,8.94237,8.72796,8.94237,1590797.7795099,0
+SFL.US,D,20171027,000000,8.94237,9.03396,8.87882,9.00312,820577.26429875,0
+SFL.US,D,20171030,000000,8.9732,9.06293,8.94237,9.00312,875570.16402788,0
+SFL.US,D,20171031,000000,9.06293,9.06293,8.94237,9.03396,721008.6267714,0
+SFL.US,D,20171101,000000,9.06293,9.12555,9.01713,9.12555,1076516.7468913,0
+SFL.US,D,20171102,000000,9.12555,9.12555,9.03396,9.06293,752419.53708423,0
+SFL.US,D,20171103,000000,9.03396,9.13022,9.00312,9.06293,794770.82134359,0
+SFL.US,D,20171106,000000,9.09284,9.15452,9.03396,9.15452,784008.06129193,0
+SFL.US,D,20171107,000000,9.15452,9.2134,9.12555,9.18349,1009861.2480406,0
+SFL.US,D,20171108,000000,9.18349,9.24331,9.12555,9.24331,776660.62384538,0
+SFL.US,D,20171109,000000,9.24331,9.24331,9.15452,9.2134,898087.54003815,0
+SFL.US,D,20171110,000000,9.24331,9.28817,9.19938,9.24331,843608.22265567,0
+SFL.US,D,20171113,000000,9.18349,9.2134,9.15452,9.15452,481908.22536919,0
+SFL.US,D,20171114,000000,9.12555,9.15452,9.00312,9.00312,1148940.4174725,0
+SFL.US,D,20171115,000000,9.00312,9.06293,8.91152,9.03396,766252.02162025,0
+SFL.US,D,20171116,000000,9.03396,9.12555,8.9732,9.09284,784750.61576811,0
+SFL.US,D,20171117,000000,9.06293,9.16854,9.03396,9.09284,1069738.5298789,0
+SFL.US,D,20171120,000000,9.09284,9.17976,9.00312,9.15452,965093.98682564,0
+SFL.US,D,20171121,000000,9.18349,9.2134,9.03396,9.06293,885809.71206391,0
+SFL.US,D,20171122,000000,9.2134,9.33584,9.09284,9.2134,1219086.1363538,0
+SFL.US,D,20171124,000000,9.27602,9.51716,9.24331,9.51716,1297380.6951351,0
+SFL.US,D,20171127,000000,9.48724,9.54799,9.4134,9.48724,1292641.8280241,0
+SFL.US,D,20171128,000000,9.48724,9.63863,9.48724,9.60872,1534737.0564852,0
+SFL.US,D,20171129,000000,9.60872,9.66766,9.52182,9.63863,1808634.8017983,0
+SFL.US,D,20171130,000000,9.63863,9.66766,9.36667,9.39565,2128316.2733875,0
+SFL.US,D,20171201,000000,9.42743,9.45921,9.24331,9.305,1666787.6375108,0
+SFL.US,D,20171204,000000,9.39565,9.42743,9.305,9.305,1518789.2546589,0
+SFL.US,D,20171205,000000,9.305,9.33584,9.24331,9.24331,783284.76615375,0
+SFL.US,D,20171206,000000,9.24331,9.27602,9.06293,9.09284,1855638.2861477,0
+SFL.US,D,20171207,000000,9.12555,9.12555,9.01713,9.09284,1674591.9492531,0
+SFL.US,D,20171208,000000,9.1863,9.1863,9.07882,9.12555,1075848.0198775,0
+SFL.US,D,20171211,000000,9.15639,9.31247,9.03302,9.12555,2906659.9493813,0
+SFL.US,D,20171212,000000,9.15639,9.27976,9.12555,9.1863,986255.71943343,0
+SFL.US,D,20171213,000000,9.1863,9.24799,9.1863,9.24799,750080.5974806,0
+SFL.US,D,20171214,000000,9.24799,9.24799,9.1863,9.1863,639851.91637091,0
+SFL.US,D,20171215,000000,9.21713,9.29472,9.12555,9.21713,1174046.0345172,0
+SFL.US,D,20171218,000000,9.27976,9.31247,9.24799,9.27976,769211.53989274,0
+SFL.US,D,20171219,000000,9.27976,9.37228,9.27976,9.34144,885724.11500615,0
+SFL.US,D,20171220,000000,9.34144,9.37228,9.29472,9.34144,669441.74927962,0
+SFL.US,D,20171221,000000,9.31247,9.43303,9.31247,9.34144,1009529.5594418,0
+SFL.US,D,20171222,000000,9.37228,9.55924,9.34144,9.46668,734303.98976991,0
+SFL.US,D,20171226,000000,9.46668,9.61999,9.46668,9.55924,640039.15993478,0
+SFL.US,D,20171227,000000,9.55924,9.61999,9.52744,9.58914,630645.95280748,0
+SFL.US,D,20171228,000000,9.58914,9.80775,9.55924,9.77603,1489848.8894261,0
+SFL.US,D,20171229,000000,9.77603,9.80775,9.61999,9.61999,1395954.2668657,0
+SFL.US,D,20180102,000000,9.65076,9.80775,9.62372,9.71342,1247215.4694643,0
+SFL.US,D,20180103,000000,9.71342,9.77603,9.61999,9.68352,968610.95593686,0
+SFL.US,D,20180104,000000,9.68352,9.69843,9.61999,9.61999,926814.9825898,0
+SFL.US,D,20180105,000000,9.65076,9.68352,9.58914,9.61999,921502.6151918,0
+SFL.US,D,20180108,000000,9.61999,9.65076,9.49566,9.49566,942442.8654126,0
+SFL.US,D,20180109,000000,9.49566,9.52276,9.37228,9.43303,961477.51113476,0
+SFL.US,D,20180110,000000,9.46668,9.61999,9.41994,9.55924,764017.93841239,0
+SFL.US,D,20180111,000000,9.58914,9.74609,9.55924,9.71342,1250867.2539415,0
+SFL.US,D,20180112,000000,9.74609,9.77603,9.61999,9.74609,1154737.4782101,0
+SFL.US,D,20180116,000000,9.74609,9.80775,9.58914,9.61999,1475273.8504138,0
+SFL.US,D,20180117,000000,9.65076,9.65076,9.51247,9.61999,729942.81967641,0
+SFL.US,D,20180118,000000,9.61999,9.61999,9.55924,9.55924,553567.94220984,0
+SFL.US,D,20180119,000000,9.52744,9.65076,9.49566,9.61999,677004.24933381,0
+SFL.US,D,20180122,000000,9.65076,9.83957,9.58914,9.83957,984334.06548645,0
+SFL.US,D,20180123,000000,9.80775,9.90136,9.74609,9.87042,893791.63770119,0
+SFL.US,D,20180124,000000,9.87042,9.91531,9.80775,9.87042,983817.27325015,0
+SFL.US,D,20180125,000000,9.90136,9.90136,9.71342,9.80775,902299.98524378,0
+SFL.US,D,20180126,000000,9.80775,9.87042,9.68352,9.71342,793920.20058197,0
+SFL.US,D,20180129,000000,9.71342,9.75918,9.65076,9.68352,815573.04630873,0
+SFL.US,D,20180130,000000,9.65076,9.68352,9.55924,9.58914,760075.12393876,0
+SFL.US,D,20180131,000000,9.61999,9.68352,9.37228,9.49566,1382730.5914032,0
+SFL.US,D,20180201,000000,9.52744,9.52744,9.37228,9.46668,550730.39974468,0
+SFL.US,D,20180202,000000,9.40313,9.46668,9.23302,9.24799,969063.55037984,0
+SFL.US,D,20180205,000000,9.21713,9.27976,8.90685,9.03302,1341773.4692223,0
+SFL.US,D,20180206,000000,8.8461,9.21713,8.78198,9.12555,1153981.0142121,0
+SFL.US,D,20180207,000000,9.1863,9.27976,9.15639,9.1863,688326.60015066,0
+SFL.US,D,20180208,000000,9.15639,9.24799,8.96947,8.96947,886604.69473798,0
+SFL.US,D,20180209,000000,9.00031,9.09284,8.78198,9.03302,1266345.3419132,0
+SFL.US,D,20180212,000000,9.09284,9.31247,9.09284,9.31247,728995.9022248,0
+SFL.US,D,20180213,000000,9.24799,9.27976,9.16013,9.27976,372165.30756236,0
+SFL.US,D,20180214,000000,9.27976,9.37228,9.162,9.37228,611315.99723602,0
+SFL.US,D,20180215,000000,9.37228,9.40313,9.31247,9.37228,488662.90319066,0
+SFL.US,D,20180216,000000,9.37228,9.40313,9.24799,9.34144,523567.24342382,0
+SFL.US,D,20180220,000000,9.34144,9.39939,9.23302,9.24799,841051.01055471,0
+SFL.US,D,20180221,000000,9.27976,9.49566,9.27976,9.34144,992772.86541958,0
+SFL.US,D,20180222,000000,9.34144,9.52744,9.31247,9.34144,467215.49040255,0
+SFL.US,D,20180223,000000,9.37228,9.49566,9.32649,9.43303,752592.87112622,0
+SFL.US,D,20180226,000000,9.37228,9.52744,9.31247,9.40313,977304.40711688,0
+SFL.US,D,20180227,000000,9.31247,9.43303,9.24799,9.31247,689046.68539917,0
+SFL.US,D,20180228,000000,9.37228,9.37228,8.93768,8.96947,1556353.5234623,0
+SFL.US,D,20180301,000000,8.96947,9.09284,8.87544,8.93768,1695833.9291025,0
+SFL.US,D,20180302,000000,8.93768,9.06293,8.81497,8.96947,1795294.5003445,0
+SFL.US,D,20180305,000000,8.93768,9.12555,8.90685,9.06293,1442756.5981294,0
+SFL.US,D,20180306,000000,9.12555,9.15639,8.96947,9.06293,1687319.1617807,0
+SFL.US,D,20180307,000000,9.06293,9.12555,8.95451,9.03302,998338.81410124,0
+SFL.US,D,20180308,000000,9.03302,9.06293,8.93768,8.96947,1035933.0418749,0
+SFL.US,D,20180309,000000,9.00031,9.1863,9.00031,9.1863,737282.7673804,0
+SFL.US,D,20180312,000000,9.15639,9.24799,9.12555,9.24799,510567.19027463,0
+SFL.US,D,20180313,000000,9.24799,9.31247,9.1863,9.21713,702164.4345028,0
+SFL.US,D,20180314,000000,9.24799,9.27976,9.12555,9.15639,981566.07063072,0
+SFL.US,D,20180315,000000,9.15639,9.17976,8.8919,8.96947,1081545.5740355,0
+SFL.US,D,20180316,000000,9.00124,9.19191,8.93676,9.16106,1304003.7674803,0
+SFL.US,D,20180319,000000,9.12928,9.12928,9.00124,9.03396,616369.43353425,0
+SFL.US,D,20180320,000000,9.06479,9.12928,8.9218,8.96947,658814.87455716,0
+SFL.US,D,20180321,000000,9.00124,9.19191,9.00124,9.12928,591170.72968928,0
+SFL.US,D,20180322,000000,9.09657,9.12928,8.93676,8.93676,851541.99994794,0
+SFL.US,D,20180323,000000,8.93676,9.16106,8.93676,9.03396,755733.21318325,0
+SFL.US,D,20180326,000000,9.06479,9.25546,9.00124,9.16106,826362.55544096,0
+SFL.US,D,20180327,000000,9.16106,9.25546,8.98441,9.03396,772100.44059256,0
+SFL.US,D,20180328,000000,9.03396,9.16106,9.00124,9.00124,804999.6697474,0
+SFL.US,D,20180329,000000,9.09657,9.19191,9.06479,9.09657,667106.01956566,0
+SFL.US,D,20180402,000000,9.09657,9.12928,8.90591,9.00124,752371.38873924,0
+SFL.US,D,20180403,000000,9.03396,9.19191,8.96947,9.16106,885953.08713568,0
+SFL.US,D,20180404,000000,9.09657,9.16106,9.03396,9.12928,864151.51652105,0
+SFL.US,D,20180405,000000,9.19191,9.28723,9.16106,9.28723,970383.88499598,0
+SFL.US,D,20180406,000000,9.22556,9.32088,9.03396,9.09657,764738.02366091,0
+SFL.US,D,20180409,000000,9.09657,9.19191,9.03396,9.06479,627640.42611645,0
+SFL.US,D,20180410,000000,9.19191,9.28723,9.12928,9.28723,687235.23766406,0
+SFL.US,D,20180411,000000,9.25546,9.38163,9.24517,9.32088,762758.59169991,0
+SFL.US,D,20180412,000000,9.32088,9.34985,9.28723,9.32088,519074.46785399,0
+SFL.US,D,20180413,000000,9.32088,9.38163,9.25546,9.32088,479198.00852748,0
+SFL.US,D,20180416,000000,9.32088,9.38163,9.27789,9.34985,806504.03803775,0
+SFL.US,D,20180417,000000,9.34985,9.38163,9.30126,9.38163,617976.51829393,0
+SFL.US,D,20180418,000000,9.38163,9.47789,9.34985,9.44518,1107705.1048539,0
+SFL.US,D,20180419,000000,8.77834,9.03396,8.71423,8.93676,10121234.712812,0
+SFL.US,D,20180420,000000,8.96947,8.96947,8.8104,8.93676,3355743.8430212,0
+SFL.US,D,20180423,000000,8.96947,9.00124,8.87358,8.96947,3557934.793112,0
+SFL.US,D,20180424,000000,8.96947,9.09657,8.93676,9.06479,3105327.5105815,0
+SFL.US,D,20180425,000000,8.96947,9.03396,8.93676,9.03396,911902.90516262,0
+SFL.US,D,20180426,000000,9.12928,9.12928,9.06479,9.09657,2389446.1475707,0
+SFL.US,D,20180427,000000,9.09657,9.11152,9.00124,9.06479,1475901.9188252,0
+SFL.US,D,20180430,000000,9.06479,9.09657,9.03396,9.06479,1140066.1425079,0
+SFL.US,D,20180501,000000,9.06479,9.06479,8.90591,9.06479,1094178.6297994,0
+SFL.US,D,20180502,000000,9.06479,9.09657,9.03396,9.09657,2091070.8536243,0
+SFL.US,D,20180503,000000,9.09657,9.09657,9.00124,9.06479,941395.37141812,0
+SFL.US,D,20180504,000000,9.03396,9.11152,9.00124,9.06479,1355177.9684695,0
+SFL.US,D,20180507,000000,9.09657,9.19191,9.09657,9.12928,1372511.3726685,0
+SFL.US,D,20180508,000000,9.12928,9.19191,9.09657,9.19191,1114725.1335545,0
+SFL.US,D,20180509,000000,9.22556,9.38163,9.20685,9.38163,2005223.4244578,0
+SFL.US,D,20180510,000000,9.38163,9.38163,9.25546,9.28723,1465967.3103076,0
+SFL.US,D,20180511,000000,9.28723,9.32088,9.22556,9.22556,777093.95895036,0
+SFL.US,D,20180514,000000,9.25546,9.28723,9.16106,9.19191,675663.58541645,0
+SFL.US,D,20180515,000000,9.16106,9.22556,9.15826,9.19191,967599.84069193,0
+SFL.US,D,20180516,000000,9.19191,9.25546,9.12928,9.16106,1254911.7149213,0
+SFL.US,D,20180517,000000,9.19191,9.25546,9.16106,9.22556,1473247.3400711,0
+SFL.US,D,20180518,000000,9.22556,9.22556,9.12928,9.16106,1141683.9268999,0
+SFL.US,D,20180521,000000,9.19191,9.22556,9.12928,9.19191,980267.13527903,0
+SFL.US,D,20180522,000000,9.19191,9.25546,9.09657,9.09657,1285636.7788086,0
+SFL.US,D,20180523,000000,9.09657,9.16106,9.03396,9.16106,1018099.9648512,0
+SFL.US,D,20180524,000000,9.12928,9.12928,9.06479,9.09657,1099086.5510994,0
+SFL.US,D,20180525,000000,9.06479,9.06479,8.96947,9.00124,1091015.8185147,0
+SFL.US,D,20180529,000000,8.96947,9.09657,8.96947,9.00124,863517.02833031,0
+SFL.US,D,20180530,000000,9.03396,9.19191,9.03396,9.16106,1342244.2530401,0
+SFL.US,D,20180531,000000,9.16106,9.19191,9.00124,9.06479,1373466.8498257,0
+SFL.US,D,20180601,000000,9.19191,9.57233,9.16106,9.54144,3925171.8500731,0
+SFL.US,D,20180604,000000,9.57233,9.82747,9.54144,9.76383,3437153.0647422,0
+SFL.US,D,20180605,000000,9.76383,9.92283,9.76383,9.85919,2436550.2084629,0
+SFL.US,D,20180606,000000,9.85919,9.89199,9.82747,9.82747,2449291.3305123,0
+SFL.US,D,20180607,000000,9.85919,9.95455,9.79663,9.89199,2098854.8360655,0
+SFL.US,D,20180608,000000,9.92283,9.92283,9.69938,9.69938,2575469.9533746,0
+SFL.US,D,20180611,000000,9.69938,9.84426,9.66766,9.79663,2188252.4032031,0
+SFL.US,D,20180612,000000,9.76383,9.81244,9.66766,9.69938,2045614.5360943,0
+SFL.US,D,20180613,000000,9.69938,9.73214,9.57233,9.605,1613739.9309194,0
+SFL.US,D,20180614,000000,9.73587,9.80034,9.63767,9.76949,1543097.749103,0
+SFL.US,D,20180615,000000,9.70224,9.70224,9.605,9.63767,1176211.6400788,0
+SFL.US,D,20180618,000000,9.605,9.80034,9.605,9.73587,1433782.8165851,0
+SFL.US,D,20180619,000000,9.66852,9.80034,9.66852,9.73587,981869.94018582,0
+SFL.US,D,20180620,000000,9.73587,9.86671,9.73587,9.83303,1301686.227141,0
+SFL.US,D,20180621,000000,9.83303,9.86671,9.66852,9.70224,1066458.0226398,0
+SFL.US,D,20180622,000000,9.80034,9.83303,9.73587,9.80034,4553645.7775396,0
+SFL.US,D,20180625,000000,9.80034,9.83303,9.65457,9.70224,1275258.1355538,0
+SFL.US,D,20180626,000000,9.76949,9.80034,9.66852,9.70224,746402.06392282,0
+SFL.US,D,20180627,000000,9.80034,9.83303,9.73587,9.73587,712548.42757383,0
+SFL.US,D,20180628,000000,9.70224,9.76949,9.63767,9.76949,731344.47149743,0
+SFL.US,D,20180629,000000,9.80034,9.86671,9.70224,9.73587,1031629.6497954,0
+SFL.US,D,20180702,000000,9.63767,9.70224,9.50967,9.57138,1481686.1400042,0
+SFL.US,D,20180703,000000,9.605,9.65457,9.57138,9.57138,472035.67471836,0
+SFL.US,D,20180705,000000,9.605,9.73587,9.53959,9.57138,1233975.7445533,0
+SFL.US,D,20180706,000000,9.57138,9.605,9.47415,9.53959,1205430.1957494,0
+SFL.US,D,20180709,000000,9.53959,9.605,9.47415,9.57138,1291193.0978214,0
+SFL.US,D,20180710,000000,9.57138,9.73587,9.57138,9.70224,2365717.5731929,0
+SFL.US,D,20180711,000000,9.66852,9.70224,9.58818,9.63767,1721428.5193398,0
+SFL.US,D,20180712,000000,9.66852,9.70224,9.52276,9.57138,886569.38595164,0
+SFL.US,D,20180713,000000,9.57138,9.62085,9.50967,9.53959,878332.80906749,0
+SFL.US,D,20180716,000000,9.50967,9.57138,9.4106,9.44237,1181896.3546781,0
+SFL.US,D,20180717,000000,9.44237,9.44237,9.34424,9.3779,1088987.1682455,0
+SFL.US,D,20180718,000000,9.3779,9.4106,9.27976,9.3779,721018.2564404,0
+SFL.US,D,20180719,000000,9.34424,9.50967,9.34424,9.47415,549847.68008641,0
+SFL.US,D,20180720,000000,9.50967,9.50967,9.34424,9.34424,643660.98544178,0
+SFL.US,D,20180723,000000,9.3779,9.4106,9.31434,9.34424,513343.74483612,0
+SFL.US,D,20180724,000000,9.4106,9.44237,9.27976,9.4106,1091493.0221118,0
+SFL.US,D,20180725,000000,9.4106,9.4106,9.31434,9.34424,927815.39820252,0
+SFL.US,D,20180726,000000,9.3779,9.44237,9.3779,9.4106,699269.11402365,0
+SFL.US,D,20180727,000000,9.4106,9.44237,9.27976,9.31434,642807.15479051,0
+SFL.US,D,20180730,000000,9.34424,9.3779,9.31434,9.34424,596257.33484739,0
+SFL.US,D,20180731,000000,9.3779,9.63767,9.34424,9.47415,3184900.6754132,0
+SFL.US,D,20180801,000000,9.44237,9.58818,9.44237,9.57138,925662.63219954,0
+SFL.US,D,20180802,000000,9.53959,9.81625,9.50967,9.70224,1413804.463301,0
+SFL.US,D,20180803,000000,9.73587,9.75173,9.605,9.63767,1108797.5373037,0
+SFL.US,D,20180806,000000,9.605,9.70224,9.605,9.70224,931722.90388983,0
+SFL.US,D,20180807,000000,9.76949,9.83303,9.73587,9.76949,1580704.8164354,0
+SFL.US,D,20180808,000000,9.73587,9.73587,9.58818,9.66852,750434.75530712,0
+SFL.US,D,20180809,000000,9.70224,9.7031,9.63767,9.66852,327693.35619669,0
+SFL.US,D,20180810,000000,9.63767,9.70224,9.605,9.605,435771.41122984,0
+SFL.US,D,20180813,000000,9.605,9.63767,9.53959,9.57138,706937.54043684,0
+SFL.US,D,20180814,000000,9.63767,9.66852,9.50967,9.605,695942.59836596,0
+SFL.US,D,20180815,000000,9.57138,9.58818,9.38351,9.50967,1449712.4290366,0
+SFL.US,D,20180816,000000,9.63767,9.65457,9.50967,9.53959,560444.59583863,0
+SFL.US,D,20180817,000000,9.50967,9.57138,9.47415,9.53959,623481.47907192,0
+SFL.US,D,20180820,000000,9.57138,9.605,9.45921,9.53959,721786.49003392,0
+SFL.US,D,20180821,000000,9.57138,9.66852,9.47415,9.605,1685142.8565867,0
+SFL.US,D,20180822,000000,9.53959,9.63767,9.44237,9.53959,1717995.0073598,0
+SFL.US,D,20180823,000000,9.47415,9.605,9.44237,9.57138,1110458.1202244,0
+SFL.US,D,20180824,000000,9.57138,9.605,9.4106,9.57138,1644020.9600697,0
+SFL.US,D,20180827,000000,9.57138,9.63767,9.50967,9.57138,1410109.8802948,0
+SFL.US,D,20180828,000000,9.57138,9.605,9.44237,9.44237,1143825.9932706,0
+SFL.US,D,20180829,000000,9.44237,9.50967,9.34424,9.3779,1814853.4280455,0
+SFL.US,D,20180830,000000,9.3779,9.39285,9.27976,9.27976,1216489.3356137,0
+SFL.US,D,20180831,000000,9.31434,9.34424,9.1162,9.24705,1592887.4176828,0
+SFL.US,D,20180904,000000,9.27976,9.27976,9.14798,9.21434,1409328.8071427,0
+SFL.US,D,20180905,000000,9.18256,9.24705,9.14798,9.18256,1068355.0674326,0
+SFL.US,D,20180906,000000,9.21434,9.28629,9.1162,9.18256,1671023.6219072,0
+SFL.US,D,20180907,000000,9.14798,9.20313,8.95451,9.019,2244686.5433924,0
+SFL.US,D,20180910,000000,9.05171,9.14798,8.98629,9.05171,1221224.9928349,0
+SFL.US,D,20180911,000000,9.05171,9.08348,8.98629,9.05171,1218104.9800791,0
+SFL.US,D,20180912,000000,9.05171,9.21434,8.98629,9.18256,2615226.5768202,0
+SFL.US,D,20180913,000000,9.21528,9.24892,9.04891,9.18256,1682248.6060709,0
+SFL.US,D,20180914,000000,9.18256,9.24892,9.08163,9.21528,1272023.6367332,0
+SFL.US,D,20180917,000000,9.28163,9.28163,9.08163,9.18256,964873.57440188,0
+SFL.US,D,20180918,000000,9.21528,9.21528,9.01619,9.11434,1319012.1415973,0
+SFL.US,D,20180919,000000,9.14704,9.21528,9.08163,9.14704,965320.81902874,0
+SFL.US,D,20180920,000000,9.14704,9.21528,9.11434,9.21528,1083368.7913659,0
+SFL.US,D,20180921,000000,9.18256,9.28163,9.18256,9.21528,1629738.0210171,0
+SFL.US,D,20180924,000000,9.21528,9.36574,9.21528,9.24892,739732.98315913,0
+SFL.US,D,20180925,000000,9.31621,9.34893,9.24892,9.28163,882251.01438702,0
+SFL.US,D,20180926,000000,9.28163,9.31621,9.04891,9.08163,759013.72042237,0
+SFL.US,D,20180927,000000,9.14704,9.34893,9.09938,9.18256,950964.05251386,0
+SFL.US,D,20180928,000000,9.18256,9.31621,9.18256,9.28163,925137.28025747,0
+SFL.US,D,20181001,000000,9.28163,9.37509,9.27695,9.32836,1245734.6403648,0
+SFL.US,D,20181002,000000,9.34144,9.37509,9.24892,9.26854,870634.42368409,0
+SFL.US,D,20181003,000000,9.31621,9.38163,9.27695,9.37042,1004723.2846478,0
+SFL.US,D,20181004,000000,9.37509,9.4106,9.20219,9.22928,1090449.8079701,0
+SFL.US,D,20181005,000000,9.2405,9.28163,9.18256,9.2349,728674.91325815,0
+SFL.US,D,20181008,000000,9.21528,9.22928,9.08163,9.16854,693042.99803393,0
+SFL.US,D,20181009,000000,9.17507,9.20219,9.10125,9.13583,831305.78552731,0
+SFL.US,D,20181010,000000,9.10872,9.13583,8.86815,8.88068,1226840.1598248,0
+SFL.US,D,20181011,000000,8.82693,8.92834,8.72712,8.77563,1661855.1070566,0
+SFL.US,D,20181012,000000,8.86815,8.8745,8.70142,8.80218,1572438.2805811,0
+SFL.US,D,20181015,000000,8.84796,8.95545,8.81591,8.9274,867357.12633461,0
+SFL.US,D,20181016,000000,8.94237,8.96105,8.88068,8.94237,1277747.9399718,0
+SFL.US,D,20181017,000000,8.94237,8.95545,8.78385,8.80218,1243409.6102831,0
+SFL.US,D,20181018,000000,8.80218,8.80768,8.63535,8.72712,1146672.0954416,0
+SFL.US,D,20181019,000000,8.72161,8.78113,8.58142,8.58778,1005480.8186091,0
+SFL.US,D,20181022,000000,8.61469,8.68105,8.59412,8.64788,726220.41762653,0
+SFL.US,D,20181023,000000,8.56086,8.56721,8.09411,8.20635,2719676.386567,0
+SFL.US,D,20181024,000000,8.24739,8.25431,7.95345,7.95345,2389431.1680855,0
+SFL.US,D,20181025,000000,8.01242,8.21383,7.94766,8.19953,2072495.2221244,0
+SFL.US,D,20181026,000000,8.1272,8.24309,8.06813,8.16131,1436464.1444198,0
+SFL.US,D,20181029,000000,8.3072,8.46693,8.23356,8.3072,1373625.2043826,0
+SFL.US,D,20181030,000000,8.35383,8.40702,8.25431,8.35383,1014581.9257768,0
+SFL.US,D,20181031,000000,8.42019,8.4616,8.34701,8.34701,897125.64310143,0
+SFL.US,D,20181101,000000,8.38758,8.49683,8.35383,8.46693,827276.30403268,0
+SFL.US,D,20181102,000000,8.5144,8.54833,8.39468,8.40076,744995.0622857,0
+SFL.US,D,20181105,000000,8.45366,8.50823,8.32103,8.44132,677712.56498688,0
+SFL.US,D,20181106,000000,8.44132,8.5546,8.41403,8.50823,724004.52379344,0
+SFL.US,D,20181107,000000,8.54833,8.6003,8.37262,8.58142,1051432.529111,0
+SFL.US,D,20181108,000000,8.52675,8.56721,8.40702,8.42019,716250.50032247,0
+SFL.US,D,20181109,000000,8.36823,8.40702,8.1128,8.36823,943862.70660841,0
+SFL.US,D,20181112,000000,8.42019,8.42019,8.22571,8.28113,806555.39627241,0
+SFL.US,D,20181113,000000,8.28113,8.34178,8.1128,8.14084,960422.5273977,0
+SFL.US,D,20181114,000000,8.23356,8.24477,7.97429,8.07392,1551453.0919049,0
+SFL.US,D,20181115,000000,8.0599,8.09075,7.96673,8.07392,1762288.2748674,0
+SFL.US,D,20181116,000000,8.08645,8.18327,8.01242,8.15271,737483.92046616,0
+SFL.US,D,20181119,000000,8.1272,8.20635,8.0599,8.06813,885920.98823901,0
+SFL.US,D,20181120,000000,8.11972,8.14084,7.67905,8.11972,3224777.1347397,0
+SFL.US,D,20181121,000000,8.13412,8.68105,8.13412,8.58142,1809470.4430748,0
+SFL.US,D,20181123,000000,8.37262,8.45366,8.32701,8.33308,655445.56037061,0
+SFL.US,D,20181126,000000,8.39468,8.67479,8.39468,8.58142,846261.7314466,0
+SFL.US,D,20181127,000000,8.56721,8.70787,8.56721,8.61469,948689.31070355,0
+SFL.US,D,20181128,000000,8.61469,8.77563,8.5546,8.7417,1064125.5028154,0
+SFL.US,D,20181129,000000,8.7417,8.90218,8.63712,8.88068,1116617.8984945,0
+SFL.US,D,20181130,000000,8.82693,8.84796,8.60123,8.66768,1100298.8194301,0
+SFL.US,D,20181203,000000,8.7875,8.86815,8.67479,8.83423,1003690.7701385,0
+SFL.US,D,20181204,000000,8.82693,8.83423,8.5144,8.53488,1116990.2456957,0
+SFL.US,D,20181206,000000,8.42019,8.50823,8.32103,8.50823,1247287.1570002,0
+SFL.US,D,20181207,000000,8.58778,8.66768,8.48889,8.5144,938959.06516127,0
+SFL.US,D,20181210,000000,8.48889,8.49328,8.28113,8.37973,1550837.8630521,0
+SFL.US,D,20181211,000000,8.55189,8.55992,8.34607,8.34607,1052187.923146,0
+SFL.US,D,20181212,000000,8.44225,8.54563,8.39468,8.43599,938033.5469741,0
+SFL.US,D,20181213,000000,8.44225,8.51179,8.31925,8.37262,962742.20766335,0
+SFL.US,D,20181214,000000,8.32533,8.38412,8.11617,8.14084,841323.85117636,0
+SFL.US,D,20181217,000000,8.11187,8.31234,8.11187,8.20121,1652359.18346,0
+SFL.US,D,20181218,000000,8.19524,8.19524,7.90682,7.91429,2035418.8565503,0
+SFL.US,D,20181219,000000,7.91934,8.02999,7.73737,7.77615,1238490.9893508,0
+SFL.US,D,20181220,000000,7.73503,7.82456,7.48138,7.5355,1453875.655934,0
+SFL.US,D,20181221,000000,7.5355,7.75597,7.49447,7.52839,2005839.7232738,0
+SFL.US,D,20181224,000000,7.51493,7.51493,7.33568,7.37081,731345.54146065,0
+SFL.US,D,20181226,000000,7.37772,7.70111,7.27464,7.69363,1418653.5366238,0
+SFL.US,D,20181227,000000,7.52138,7.55596,7.21978,7.43951,1674785.6125963,0
+SFL.US,D,20181228,000000,7.50156,7.5497,7.35707,7.44708,1629898.5155005,0
+SFL.US,D,20181231,000000,7.65223,7.65223,7.21211,7.23305,2016245.1156092,0
+SFL.US,D,20190102,000000,7.21978,7.57026,7.08258,7.52839,1120975.8586983,0
+SFL.US,D,20190103,000000,7.50877,7.5355,7.37772,7.37772,990884.38033248,0
+SFL.US,D,20190104,000000,7.45325,7.96849,7.43119,7.90027,1967653.8058383,0
+SFL.US,D,20190107,000000,7.90027,8.12635,7.80364,8.0657,1219257.3304693,0
+SFL.US,D,20190108,000000,8.13412,8.14841,7.91429,7.94841,1339983.4207515,0
+SFL.US,D,20190109,000000,7.94841,8.02999,7.90027,8.02327,1533961.3331491,0
+SFL.US,D,20190110,000000,8.03832,8.03832,7.84887,7.88616,781899.16378105,0
+SFL.US,D,20190111,000000,7.8312,7.90682,7.7956,7.84485,682660.07492613,0
+SFL.US,D,20190114,000000,7.7956,7.93354,7.76316,7.8312,705372.18424283,0
+SFL.US,D,20190115,000000,7.91934,7.98756,7.88616,7.94841,1193970.8896401,0
+SFL.US,D,20190116,000000,7.94177,7.98084,7.88616,7.92765,498212.3249484,0
+SFL.US,D,20190117,000000,7.88616,8.00991,7.88288,7.96093,552820.03791755,0
+SFL.US,D,20190118,000000,8.14084,8.21654,8.02075,8.14084,783912.83456515,0
+SFL.US,D,20190122,000000,8.10599,8.11187,7.93354,7.94841,752103.89793369,0
+SFL.US,D,20190123,000000,7.96093,7.96093,7.84485,7.89186,574146.54486155,0
+SFL.US,D,20190124,000000,7.88037,8.11878,7.88037,8.05728,639845.49659157,0
+SFL.US,D,20190125,000000,8.0771,8.14084,8.0771,8.10599,551022.49970433,0
+SFL.US,D,20190128,000000,8.07233,8.10009,8.00336,8.0657,518924.67300289,0
+SFL.US,D,20190129,000000,8.09327,8.16215,8.05728,8.13412,499951.0151844,0
+SFL.US,D,20190130,000000,8.20121,8.28458,8.13412,8.24383,787301.40808972,0
+SFL.US,D,20190131,000000,8.35299,8.43599,8.25085,8.35299,2110722.8681256,0
+SFL.US,D,20190201,000000,8.56628,8.57245,8.35299,8.56628,1056056.9101573,0
+SFL.US,D,20190204,000000,8.52497,8.57973,8.47656,8.57245,968665.5240612,0
+SFL.US,D,20190205,000000,8.56628,8.6587,8.53572,8.58684,569951.21906749,0
+SFL.US,D,20190206,000000,8.56628,8.59675,8.49683,8.51179,471076.98767131,0
+SFL.US,D,20190207,000000,8.48983,8.53123,8.3487,8.37262,586592.35706167,0
+SFL.US,D,20190208,000000,8.34,8.38758,8.30626,8.34607,474855.02780874,0
+SFL.US,D,20190211,000000,8.37973,8.53843,8.34776,8.53843,529253.02798636,0
+SFL.US,D,20190212,000000,8.6003,8.64067,8.53123,8.54563,654556.42093299,0
+SFL.US,D,20190213,000000,8.57973,8.70694,8.57973,8.61469,692765.87755939,0
+SFL.US,D,20190214,000000,8.59319,8.68283,8.54563,8.6488,730525.94963248,0
+SFL.US,D,20190215,000000,8.61469,8.68283,8.58684,8.64067,909076.06232969,0
+SFL.US,D,20190219,000000,8.6075,8.6587,8.54563,8.62815,690962.98953006,0
+SFL.US,D,20190220,000000,8.6075,8.63535,8.55189,8.57973,710456.6494745,0
+SFL.US,D,20190221,000000,8.57973,8.58684,8.46337,8.48983,871116.97709727,0
+SFL.US,D,20190222,000000,8.51879,8.66843,8.4845,8.59319,1010051.7014942,0
+SFL.US,D,20190225,000000,8.61469,8.65497,8.55992,8.57973,933109.57622574,0
+SFL.US,D,20190226,000000,8.50385,9.12368,8.50385,8.84068,2486845.9696466,0
+SFL.US,D,20190227,000000,8.86815,8.90965,8.45628,8.54563,1935391.2048006,0
+SFL.US,D,20190228,000000,8.53843,8.62189,8.48983,8.51179,1428762.5491467,0
+SFL.US,D,20190301,000000,8.53123,8.57245,8.38758,8.44842,1170348.2416214,0
+SFL.US,D,20190304,000000,8.44842,8.55189,8.44842,8.51879,1165309.7848083,0
+SFL.US,D,20190305,000000,8.53843,8.59319,8.48983,8.53843,1234396.2400997,0
+SFL.US,D,20190306,000000,8.53123,8.55992,8.31487,8.34,1513318.5327041,0
+SFL.US,D,20190307,000000,8.36729,8.47656,8.32533,8.37973,802357.9305519,0
+SFL.US,D,20190308,000000,8.32533,8.53843,8.26299,8.47656,2034511.5277378,0
+SFL.US,D,20190311,000000,8.51973,8.59048,8.33308,8.35561,1909410.3578402,0
+SFL.US,D,20190312,000000,8.37701,8.59675,8.37094,8.54114,1381590.0106084,0
+SFL.US,D,20190313,000000,8.59675,8.63264,8.56086,8.56805,670266.6909239,0
+SFL.US,D,20190314,000000,8.57618,8.66768,8.52768,8.62544,841239.32408181,0
+SFL.US,D,20190315,000000,8.60301,8.7674,8.60301,8.65329,1467439.5797013,0
+SFL.US,D,20190318,000000,8.66133,8.77469,8.66133,8.77469,775817.49282632,0
+SFL.US,D,20190319,000000,8.78113,8.80946,8.66768,8.68189,879560.05688331,0
+SFL.US,D,20190320,000000,8.67479,8.7875,8.59675,8.73077,915290.40872397,0
+SFL.US,D,20190321,000000,8.69629,8.81226,8.69629,8.74544,728596.80594294,0
+SFL.US,D,20190322,000000,8.67479,8.71059,8.56805,8.56805,929811.94957506,0
+SFL.US,D,20190325,000000,8.51973,8.66133,8.49767,8.63264,531961.10490163,0
+SFL.US,D,20190326,000000,8.68824,8.7674,8.6461,8.71059,541097.52085561,0
+SFL.US,D,20190327,000000,8.71059,8.73806,8.59675,8.68824,757571.40999891,0
+SFL.US,D,20190328,000000,8.65329,8.70329,8.5546,8.63264,524458.52278788,0
+SFL.US,D,20190329,000000,8.69629,8.74544,8.6604,8.72432,1190071.9436586,0
+SFL.US,D,20190401,000000,8.80311,8.8718,8.75825,8.85899,1057241.3594442,0
+SFL.US,D,20190402,000000,8.8516,8.95826,8.82236,8.92928,1002551.2593069,0
+SFL.US,D,20190403,000000,8.95077,9.02835,8.87882,8.91433,1006326.0895546,0
+SFL.US,D,20190404,000000,8.9218,8.98535,8.90871,8.97226,561245.99829203,0
+SFL.US,D,20190405,000000,8.97881,9.05545,8.97881,9.04984,722886.41222629,0
+SFL.US,D,20190408,000000,9.04984,9.12835,9.04144,9.11152,1149850.9561746,0
+SFL.US,D,20190409,000000,9.06386,9.06479,8.89844,8.91433,1115815.4260778,0
+SFL.US,D,20190410,000000,8.94329,9.05545,8.86536,9.04144,599186.89414966,0
+SFL.US,D,20190411,000000,9.01433,9.09938,8.98535,9.04144,525334.82266682,0
+SFL.US,D,20190412,000000,9.12088,9.12088,8.95077,9.06386,803987.48453923,0
+SFL.US,D,20190415,000000,8.95826,9.09191,8.95077,8.95826,637678.82106671,0
+SFL.US,D,20190416,000000,8.97881,9.02835,8.84432,8.97881,977488.44079109,0
+SFL.US,D,20190417,000000,8.99284,9.05171,8.96386,9.01433,604362.30625523,0
+SFL.US,D,20190418,000000,9.01433,9.04144,8.92554,8.99284,573349.42226105,0
+SFL.US,D,20190422,000000,9.01993,9.08348,8.97881,9.04984,514154.77695852,0
+SFL.US,D,20190423,000000,9.04144,9.14704,8.95826,9.06386,848928.07979622,0
+SFL.US,D,20190424,000000,9.06386,9.08348,8.98535,9.06386,904759.83069152,0
+SFL.US,D,20190425,000000,9.04984,9.04984,8.9218,8.97881,660234.71575297,0
+SFL.US,D,20190426,000000,8.94329,9.02835,8.83693,9.01993,570083.89450703,0
+SFL.US,D,20190429,000000,9.03582,9.10591,8.96853,9.07882,593812.46888478,0
+SFL.US,D,20190430,000000,9.12088,9.12088,9.00031,9.01993,550514.26717381,0
+SFL.US,D,20190501,000000,9.04144,9.16854,8.99284,9.03582,846135.4757864,0
+SFL.US,D,20190502,000000,8.98535,9.07975,8.97226,9.02835,510759.78365461,0
+SFL.US,D,20190503,000000,9.05545,9.16386,9.05545,9.15639,693463.49358023,0
+SFL.US,D,20190506,000000,9.04984,9.17695,9.00778,9.11152,549483.89259087,0
+SFL.US,D,20190507,000000,9.04984,9.10591,8.99284,9.04144,558942.36747473,0
+SFL.US,D,20190508,000000,9.04144,9.13489,9.01433,9.01993,476761.70227063,0
+SFL.US,D,20190509,000000,8.95826,8.99377,8.83693,8.93583,569228.99389254,0
+SFL.US,D,20190510,000000,8.93583,9.04144,8.87882,9.02835,563791.44079754,0
+SFL.US,D,20190513,000000,8.95826,9.01433,8.82236,8.86536,775616.33974056,0
+SFL.US,D,20190514,000000,8.9218,9.09191,8.87882,9.07882,737573.79737681,0
+SFL.US,D,20190515,000000,9.03582,9.18349,9.03582,9.14704,832715.9970541,0
+SFL.US,D,20190516,000000,9.19097,9.31247,9.18349,9.28257,716534.04057636,0
+SFL.US,D,20190517,000000,9.22649,9.31995,9.21153,9.21994,695448.27535733,0
+SFL.US,D,20190520,000000,9.19097,9.25546,9.11152,9.12835,902089.20248901,0
+SFL.US,D,20190521,000000,9.26854,9.47323,9.22649,9.47323,1262032.3201647,0
+SFL.US,D,20190522,000000,9.49379,9.61532,9.35359,9.45266,1078379.552861,0
+SFL.US,D,20190523,000000,9.33116,9.40219,9.05919,9.12088,1340712.0657059,0
+SFL.US,D,20190524,000000,9.20499,9.25546,8.97881,9.01433,1375847.5179951,0
+SFL.US,D,20190528,000000,9.04984,9.10312,8.8718,8.8947,1221338.4089365,0
+SFL.US,D,20190529,000000,8.8516,8.91433,8.72432,8.91433,968242.88858846,0
+SFL.US,D,20190530,000000,8.90871,8.92928,8.67656,8.71059,898690.99929544,0
+SFL.US,D,20190531,000000,8.61824,8.75273,8.59048,8.75273,764319.66804104,0
+SFL.US,D,20190603,000000,8.82236,8.86536,8.72432,8.77469,943513.89859798,0
+SFL.US,D,20190604,000000,8.82964,8.93208,8.7674,8.92928,799490.42911652,0
+SFL.US,D,20190605,000000,8.90871,8.90871,8.78113,8.8718,1031890.7208216,0
+SFL.US,D,20190606,000000,8.86536,8.92928,8.79395,8.83693,1053735.0899651,0
+SFL.US,D,20190607,000000,8.87882,8.97881,8.80311,8.8947,1362047.1323557,0
+SFL.US,D,20190610,000000,8.93768,8.93768,8.74909,8.78478,939968.04047977,0
+SFL.US,D,20190611,000000,8.86536,8.90218,8.79489,8.85068,622570.94036988,0
+SFL.US,D,20190612,000000,8.82693,8.83152,8.72618,8.74909,645851.20015754,0
+SFL.US,D,20190613,000000,8.79946,8.90871,8.77834,8.85068,522256.53847667,0
+SFL.US,D,20190614,000000,8.82143,8.8947,8.76282,8.81497,533496.50212542,0
+SFL.US,D,20190617,000000,8.85807,8.95919,8.82693,8.90218,477081.62127405,0
+SFL.US,D,20190618,000000,9.01713,9.04984,8.9218,8.96666,756285.31420587,0
+SFL.US,D,20190619,000000,8.95171,9.00405,8.94517,8.98069,395869.272786,0
+SFL.US,D,20190620,000000,9.06105,9.09003,8.94517,8.97414,496436.18599963,0
+SFL.US,D,20190621,000000,8.95171,8.99563,8.91525,8.95171,883340.23694717,0
+SFL.US,D,20190624,000000,8.99563,8.99563,8.84339,8.84339,698537.25917969,0
+SFL.US,D,20190625,000000,8.85068,8.91525,8.81497,8.8947,425358.52915183,0
+SFL.US,D,20190626,000000,8.94517,9.01433,8.9218,8.95919,504963.7928802,0
+SFL.US,D,20190627,000000,8.99563,9.03956,8.95919,9.03956,608282.65150121,0
+SFL.US,D,20190628,000000,9.05358,9.15639,8.93768,9.09845,1596854.8413106,0
+SFL.US,D,20190701,000000,9.1648,9.30406,9.11994,9.22274,1213758.7894707,0
+SFL.US,D,20190702,000000,9.1648,9.2648,9.10406,9.1648,450855.75273579,0
+SFL.US,D,20190703,000000,9.14704,9.2349,9.14704,9.19284,304299.68030749,0
+SFL.US,D,20190705,000000,9.14049,9.22835,9.11994,9.22835,393554.94233647,0
+SFL.US,D,20190708,000000,9.29378,9.29378,9.2134,9.2349,573864.07457091,0
+SFL.US,D,20190709,000000,9.19938,9.25639,9.1433,9.2349,498005.82204652,0
+SFL.US,D,20190710,000000,9.27322,9.33678,9.2648,9.30032,420659.25068013,0
+SFL.US,D,20190711,000000,9.29378,9.32369,9.24237,9.31715,481648.22430621,0
+SFL.US,D,20190712,000000,9.3106,9.41154,9.30032,9.38163,448958.70794292,0
+SFL.US,D,20190715,000000,9.38163,9.39565,9.25639,9.27322,407376.72724028,0
+SFL.US,D,20190716,000000,9.25639,9.43865,9.25078,9.41901,1713119.1849565,0
+SFL.US,D,20190717,000000,9.41154,9.42556,9.22274,9.2648,543351.9333647,0
+SFL.US,D,20190718,000000,9.2134,9.30032,9.1807,9.27976,529127.84228936,0
+SFL.US,D,20190719,000000,9.27322,9.36761,9.24517,9.34424,648547.50747737,0
+SFL.US,D,20190722,000000,9.3592,9.43116,9.29378,9.41901,693977.07592688,0
+SFL.US,D,20190723,000000,9.39565,9.50687,9.39565,9.47509,451050.48604222,0
+SFL.US,D,20190724,000000,9.54893,9.59191,9.43116,9.54893,693577.97964501,0
+SFL.US,D,20190725,000000,9.54893,9.56296,9.46855,9.53397,828583.79909015,0
+SFL.US,D,20190726,000000,9.54893,9.61341,9.49752,9.57042,551859.21094405,0
+SFL.US,D,20190729,000000,9.57042,9.61341,9.51901,9.53397,676410.41974552,0
+SFL.US,D,20190730,000000,9.47509,9.60968,9.39565,9.57787,693401.43571335,0
+SFL.US,D,20190731,000000,9.57787,9.81625,9.51901,9.56296,1163052.1624095,0
+SFL.US,D,20190801,000000,9.54893,9.6433,9.44237,9.51247,728211.61918296,0
+SFL.US,D,20190802,000000,9.50687,9.57042,9.39845,9.45453,556537.09015132,0
+SFL.US,D,20190805,000000,9.38163,9.39565,9.11994,9.12741,1089860.2582347,0
+SFL.US,D,20190806,000000,9.18443,9.31715,9.14704,9.27976,663125.75637923,0
+SFL.US,D,20190807,000000,9.16947,9.39565,9.12741,9.34424,594651.32005095,0
+SFL.US,D,20190808,000000,9.39565,9.43116,9.31341,9.41901,392039.8744139,0
+SFL.US,D,20190809,000000,9.41901,9.41901,9.25452,9.2648,385065.8541319,0
+SFL.US,D,20190812,000000,9.30032,9.32369,9.23864,9.27976,293969.18539757,0
+SFL.US,D,20190813,000000,9.27322,9.41528,9.24237,9.38724,445786.26698923,0
+SFL.US,D,20190814,000000,9.24237,9.35172,9.15639,9.15639,685563.95511106,0
+SFL.US,D,20190815,000000,9.19938,9.19938,9.02835,9.08163,843876.78342441,0
+SFL.US,D,20190816,000000,9.09003,9.27322,9.09003,9.25078,634555.59842124,0
+SFL.US,D,20190819,000000,9.30032,9.46855,9.29378,9.32369,1765904.7505583,0
+SFL.US,D,20190820,000000,9.51901,9.6433,9.38163,9.60691,2333244.1894005,0
+SFL.US,D,20190821,000000,9.67139,10.2695,9.67139,10.2396,3194918.7410622,0
+SFL.US,D,20190822,000000,10.2396,10.3704,10.1592,10.1826,1449457.7777897,0
+SFL.US,D,20190823,000000,10.1163,10.2602,9.94801,9.977,1117281.2756922,0
+SFL.US,D,20190826,000000,10.1079,10.1079,9.95553,10.0414,962115.20921516,0
+SFL.US,D,20190827,000000,10.0414,10.1592,9.91063,9.96948,926639.50862137,0
+SFL.US,D,20190828,000000,10.0209,10.1658,9.92742,10.1518,755221.77076305,0
+SFL.US,D,20190829,000000,10.1826,10.2695,10.1452,10.2462,720047.79979791,0
+SFL.US,D,20190830,000000,10.2761,10.319,10.1948,10.2321,740092.49080178,0
+SFL.US,D,20190903,000000,10.1826,10.2761,10.0499,10.2695,702550.691226,0
+SFL.US,D,20190904,000000,10.3265,10.3882,10.2695,10.3704,657677.50365202,0
+SFL.US,D,20190905,000000,10.3986,10.5882,10.3986,10.4705,1009848.408482,0
+SFL.US,D,20190906,000000,10.5013,10.5013,10.3909,10.4705,564644.2014856,0
+SFL.US,D,20190909,000000,10.5154,10.7237,10.5087,10.6901,1177122.1787809,0
+SFL.US,D,20190910,000000,10.6836,10.8649,10.5882,10.72,1292119.6859717,0
+SFL.US,D,20190911,000000,10.7723,10.8536,10.6752,10.7565,813865.38500617,0
+SFL.US,D,20190912,000000,10.6676,10.7789,10.5704,10.6966,695300.62043267,0
+SFL.US,D,20190913,000000,10.8321,10.8321,10.6424,10.6462,690660.1899382,0
+SFL.US,D,20190916,000000,10.6891,10.7863,10.6068,10.6068,926392.34711705,0
+SFL.US,D,20190917,000000,10.562,10.6583,10.3986,10.6462,859961.54054308,0
+SFL.US,D,20190918,000000,10.6068,10.6752,10.5171,10.6068,466155.1568494,0
+SFL.US,D,20190919,000000,10.6135,10.6676,10.506,10.5116,442198.68030534,0
+SFL.US,D,20190920,000000,10.5406,10.6387,10.4966,10.5031,864832.01313034,0
+SFL.US,D,20190923,000000,10.5116,10.6891,10.5031,10.6068,535539.06191652,0
+SFL.US,D,20190924,000000,10.6068,10.6676,10.4517,10.4658,684119.50476115,0
+SFL.US,D,20190925,000000,10.4284,10.5499,10.2938,10.5031,513762.10045599,0
+SFL.US,D,20190926,000000,10.5116,10.5779,10.4883,10.5031,367520.59721498,0
+SFL.US,D,20190927,000000,10.4722,10.5704,10.4601,10.4816,368693.27690647,0
+SFL.US,D,20190930,000000,10.5116,10.5555,10.4517,10.4601,465354.82435922,0
+SFL.US,D,20191001,000000,10.5031,10.5704,10.4284,10.4284,570426.28273812,0
+SFL.US,D,20191002,000000,10.362,10.4658,10.3097,10.4144,842841.05902537,0
+SFL.US,D,20191003,000000,10.3835,10.4658,10.3012,10.4284,740651.01160374,0
+SFL.US,D,20191004,000000,10.4658,10.6826,10.4358,10.6826,633927.53000984,0
+SFL.US,D,20191007,000000,10.6583,10.705,10.6135,10.6462,442595.63666076,0
+SFL.US,D,20191008,000000,10.6135,10.6462,10.5499,10.5845,567379.02748142,0
+SFL.US,D,20191009,000000,10.6583,10.7116,10.5499,10.6387,526144.78482599,0
+SFL.US,D,20191010,000000,10.6676,10.8612,10.6462,10.8442,1128763.0510292,0
+SFL.US,D,20191011,000000,10.9125,10.9948,10.8901,10.8995,768579.19162845,0
+SFL.US,D,20191014,000000,10.8995,10.9509,10.8536,10.8995,508767.51213497,0
+SFL.US,D,20191015,000000,10.8995,11.0022,10.8237,10.9714,1207840.822889,0
+SFL.US,D,20191016,000000,10.9125,10.9657,10.8612,10.8901,681350.43994221,0
+SFL.US,D,20191017,000000,10.9284,11.0789,10.8901,11.0257,757985.48576587,0
+SFL.US,D,20191018,000000,11.0257,11.0929,10.9948,11.0257,815283.08627553,0
+SFL.US,D,20191021,000000,11.107,11.1658,11.048,11.1518,964376.04150358,0
+SFL.US,D,20191022,000000,11.1144,11.249,11.0761,11.121,1491614.3287426,0
+SFL.US,D,20191023,000000,11.1275,11.2172,11.0686,11.2172,645416.79508935,0
+SFL.US,D,20191024,000000,11.2332,11.2416,11.0341,11.1518,626615.40134962,0
+SFL.US,D,20191025,000000,11.1275,11.2041,10.9948,11.0022,686277.62058023,0
+SFL.US,D,20191028,000000,11.0387,11.0929,10.9657,11.0555,731885.87288784,0
+SFL.US,D,20191029,000000,11.0022,11.0097,10.9284,10.9425,570424.14281168,0
+SFL.US,D,20191030,000000,10.9125,10.9209,10.8153,10.9125,672057.80935779,0
+SFL.US,D,20191031,000000,10.9209,10.9209,10.6593,10.7789,716772.64237489,0
+SFL.US,D,20191101,000000,10.8536,10.8995,10.7565,10.8995,729314.751265,0
+SFL.US,D,20191104,000000,10.9657,11.0257,10.9209,10.9948,764953.08626857,0
+SFL.US,D,20191105,000000,11.0302,11.107,10.8321,10.9509,666149.47244505,0
+SFL.US,D,20191106,000000,10.9509,10.9509,10.7032,10.7789,693370.40677991,0
+SFL.US,D,20191107,000000,10.8696,10.8696,10.5555,10.6462,921191.25589416,0
+SFL.US,D,20191108,000000,10.6462,10.7274,10.6004,10.6135,438405.66068279,0
+SFL.US,D,20191111,000000,10.5555,10.5779,10.4722,10.5255,598884.09455779,0
+SFL.US,D,20191112,000000,10.5031,10.6752,10.5031,10.5779,679270.43143833,0
+SFL.US,D,20191113,000000,10.5031,10.6462,10.5031,10.5555,571831.14444882,0
+SFL.US,D,20191114,000000,10.5406,10.6387,10.5302,10.6135,579189.28152758,0
+SFL.US,D,20191115,000000,10.6891,10.8153,10.6471,10.8013,653743.24888415,0
+SFL.US,D,20191118,000000,10.8088,10.8088,10.6695,10.6752,539736.52763704,0
+SFL.US,D,20191119,000000,10.6752,10.8274,10.5938,10.749,627452.11258935,0
+SFL.US,D,20191120,000000,10.7274,10.8696,10.6462,10.7723,841878.09212544,0
+SFL.US,D,20191121,000000,10.6509,10.9882,10.3704,10.5031,923207.0666047,0
+SFL.US,D,20191122,000000,10.6303,10.6509,10.4434,10.5116,804971.85070362,0
+SFL.US,D,20191125,000000,10.5171,10.7387,10.4517,10.6966,646768.15863892,0
+SFL.US,D,20191126,000000,10.6752,10.6891,10.5031,10.5406,712504.55908172,0
+SFL.US,D,20191127,000000,10.5331,10.6891,10.5331,10.6303,551789.66333461,0
+SFL.US,D,20191129,000000,10.5845,10.6387,10.5406,10.5499,313099.05784649,0
+SFL.US,D,20191202,000000,10.6228,10.6387,10.4883,10.4966,829177.62867845,0
+SFL.US,D,20191203,000000,10.4658,10.4883,10.3704,10.4658,781659.49201929,0
+SFL.US,D,20191204,000000,10.5171,10.6004,10.4722,10.4966,527229.72753326,0
+SFL.US,D,20191205,000000,10.5031,10.562,10.4722,10.5331,442823.53882707,0
+SFL.US,D,20191206,000000,10.5555,10.934,10.5331,10.8612,1163422.3696844,0
+SFL.US,D,20191209,000000,10.8612,11.0181,10.8612,10.9425,714583.49762236,0
+SFL.US,D,20191210,000000,10.934,10.9882,10.8901,10.9284,540723.03372785,0
+SFL.US,D,20191211,000000,10.9284,10.9948,10.8612,10.934,627238.11994491,0
+SFL.US,D,20191212,000000,10.9331,10.9882,10.8696,10.8901,1146394.974967,0
+SFL.US,D,20191213,000000,10.8752,10.9901,10.7686,10.9741,868830.46569153,0
+SFL.US,D,20191216,000000,10.9741,11.135,10.9741,11.0051,738200.79582501,0
+SFL.US,D,20191217,000000,11.021,11.0312,10.8901,10.8901,626428.15778574,0
+SFL.US,D,20191218,000000,10.8686,10.9975,10.8387,10.9817,625081.07408905,0
+SFL.US,D,20191219,000000,11.0135,11.1714,10.9929,11.1714,728402.0726365,0
+SFL.US,D,20191220,000000,11.1799,11.2462,11.106,11.1116,748085.11607127,0
+SFL.US,D,20191223,000000,11.1265,11.2041,11.0742,11.1967,595930.99606464,0
+SFL.US,D,20191224,000000,11.2172,11.2172,11.0976,11.1116,268648.50574526,0
+SFL.US,D,20191226,000000,11.1434,11.2424,11.1434,11.1714,350622.66804749,0
+SFL.US,D,20191227,000000,11.2256,11.25,11.1116,11.1265,450006.20193741,0
+SFL.US,D,20191230,000000,11.1116,11.1714,11.0742,11.0798,560140.72628354,0
+SFL.US,D,20191231,000000,11.0668,11.1434,11.0517,11.0976,475279.80320795,0
+SFL.US,D,20200102,000000,11.106,11.1714,11.0341,11.135,559063.27331883,0
+SFL.US,D,20200103,000000,11.0798,11.1593,11.0517,11.1116,433143.58155624,0
+SFL.US,D,20200106,000000,11.0892,11.1462,11.0433,11.0798,557843.51524558,0
+SFL.US,D,20200107,000000,11.0668,11.106,11.0341,11.106,425545.77271571,0
+SFL.US,D,20200108,000000,11.0668,11.135,10.9901,10.9901,737907.62590213,0
+SFL.US,D,20200109,000000,11.0668,11.2939,11.0668,11.263,934791.55841098,0
+SFL.US,D,20200110,000000,11.25,11.2714,11.1265,11.1648,982106.40205792,0
+SFL.US,D,20200113,000000,11.1799,11.2939,11.106,11.2574,1315349.657488,0
+SFL.US,D,20200114,000000,11.2574,11.263,11.1191,11.2256,625559.34764936,0
+SFL.US,D,20200115,000000,11.1714,11.2172,11.021,11.0668,780957.59614556,0
+SFL.US,D,20200116,000000,11.1116,11.1892,11.0668,11.1265,505617.54040894,0
+SFL.US,D,20200117,000000,11.1967,11.2172,11.021,11.0668,1188952.7621283,0
+SFL.US,D,20200121,000000,11.0517,11.0668,10.8752,10.9134,813238.386558,0
+SFL.US,D,20200122,000000,10.8901,10.9667,10.7761,10.791,692061.84175921,0
+SFL.US,D,20200123,000000,10.7237,10.7761,10.6499,10.7387,1045364.7676782,0
+SFL.US,D,20200124,000000,10.7237,10.7761,10.4396,10.5396,1272216.2301132,0
+SFL.US,D,20200127,000000,10.3798,10.49,10.2724,10.3872,759624.66942222,0
+SFL.US,D,20200128,000000,10.4107,10.5704,10.3798,10.3872,701649.78219295,0
+SFL.US,D,20200129,000000,10.3939,10.4789,10.3022,10.3255,577072.89427415,0
+SFL.US,D,20200130,000000,10.3255,10.3339,10.0667,10.2648,918401.861774,0
+SFL.US,D,20200131,000000,10.1574,10.22,10.0293,10.1041,1123205.6620532,0
+SFL.US,D,20200203,000000,10.0891,10.1976,10.0293,10.0573,905944.27997844,0
+SFL.US,D,20200204,000000,10.1658,10.2724,10.12,10.1817,888282.39707032,0
+SFL.US,D,20200205,000000,10.2882,10.4181,10.2741,10.3798,737866.96729969,0
+SFL.US,D,20200206,000000,10.3648,10.4023,10.1116,10.1817,938987.95416826,0
+SFL.US,D,20200207,000000,10.1284,10.1434,10.0424,10.0667,508174.75250989,0
+SFL.US,D,20200210,000000,10.0209,10.0648,9.95172,9.99106,963694.47493106,0
+SFL.US,D,20200211,000000,10.0751,10.2275,10.0751,10.0975,953154.26722961,0
+SFL.US,D,20200212,000000,10.234,10.3648,10.1948,10.2023,1052822.4113366,0
+SFL.US,D,20200213,000000,10.1733,10.3153,10.1499,10.1817,654555.35096977,0
+SFL.US,D,20200214,000000,10.2489,10.2975,10.1574,10.2648,1042793.6460553,0
+SFL.US,D,20200218,000000,10.2275,10.3648,10.0808,10.12,1053019.2845695,0
+SFL.US,D,20200219,000000,10.1358,10.4023,10.1358,10.2023,906498.52092752,0
+SFL.US,D,20200220,000000,10.1817,10.277,10.0751,10.1948,834003.16281036,0
+SFL.US,D,20200221,000000,10.1434,10.1817,10.0209,10.0808,878966.22729501,0
+SFL.US,D,20200224,000000,9.92088,9.96578,9.80775,9.84426,1492076.5528546,0
+SFL.US,D,20200225,000000,9.87422,9.92088,9.57882,9.60872,1566111.5880484,0
+SFL.US,D,20200226,000000,9.68534,9.82093,9.59287,9.61618,1268084.0321493,0
+SFL.US,D,20200227,000000,9.49285,9.68534,9.28069,9.35733,1923102.6771942,0
+SFL.US,D,20200228,000000,9.12835,9.28723,8.93676,9.2648,2668592.0624885,0
+SFL.US,D,20200302,000000,9.28723,9.51622,9.16761,9.48631,1550409.8777633,0
+SFL.US,D,20200303,000000,9.53959,9.74991,9.33678,9.43958,1645571.3367785,0
+SFL.US,D,20200304,000000,9.47789,9.59287,9.3863,9.58541,1374868.5016468,0
+SFL.US,D,20200305,000000,9.47135,9.51061,9.2648,9.35733,1366183.6101725,0
+SFL.US,D,20200306,000000,9.15919,9.21153,9.00684,9.1891,1525314.9603508,0
+SFL.US,D,20200309,000000,8.47132,8.69993,8.24224,8.27252,2429046.5563859,0
+SFL.US,D,20200310,000000,8.62011,9.25826,8.54927,9.19564,1455591.8769423,0
+SFL.US,D,20200311,000000,8.97507,9.21153,8.85713,8.94329,1905182.9331495,0
+SFL.US,D,20200312,000000,8.44665,8.56441,7.96504,8.10767,1867647.553353,0
+SFL.US,D,20200313,000000,8.55731,8.65142,7.81569,8.65142,1674080.5068328,0
+SFL.US,D,20200316,000000,7.68961,7.87887,7.50792,7.50792,1562996.9251088,0
+SFL.US,D,20200317,000000,7.6341,7.8626,7.16884,7.60251,1596747.8449884,0
+SFL.US,D,20200318,000000,7.3582,7.37381,5.05522,5.24448,2676137.4431312,0
+SFL.US,D,20200319,000000,5.14214,6.28947,4.99204,6.2461,1735731.7876935,0
+SFL.US,D,20200320,000000,6.39592,6.68771,5.68609,5.91487,2431306.3187111,0
+SFL.US,D,20200323,000000,5.83599,5.83599,5.33915,5.51262,1809061.7171239,0
+SFL.US,D,20200324,000000,5.85189,6.30918,5.73347,6.30125,1488953.3302091,0
+SFL.US,D,20200325,000000,6.75089,7.07416,6.34078,6.75089,1458301.0238208,0
+SFL.US,D,20200326,000000,6.7035,7.64988,6.59303,7.53175,1537734.0234704,0
+SFL.US,D,20200327,000000,7.36595,7.72848,7.14072,7.66559,1439768.1908499,0
+SFL.US,D,20200330,000000,7.50792,7.6969,7.10567,7.46849,1366028.4655053,0
+SFL.US,D,20200331,000000,7.57101,7.64185,7.31857,7.46849,1330503.5466033,0
+SFL.US,D,20200401,000000,7.24763,7.49213,7.04267,7.23988,984385.42372111,0
+SFL.US,D,20200402,000000,7.20819,7.49213,6.95585,7.10567,1126071.0235622,0
+SFL.US,D,20200403,000000,7.11351,7.38174,7.04267,7.28717,1033297.7224587,0
+SFL.US,D,20200406,000000,7.56306,7.6341,7.30671,7.46849,1030221.5781951,0
+SFL.US,D,20200407,000000,7.64988,7.80765,7.25558,7.28717,1290871.0388915,0
+SFL.US,D,20200408,000000,7.44492,7.57895,7.3896,7.46849,799706.56168739,0
+SFL.US,D,20200409,000000,7.60251,7.98084,7.587,7.83916,1011151.6236866,0
+SFL.US,D,20200413,000000,7.83916,8.10429,7.78428,7.8626,907572.76400256,0
+SFL.US,D,20200414,000000,7.95757,8.1944,7.88616,8.13897,840283.84692441,0
+SFL.US,D,20200415,000000,7.90187,7.98084,7.64185,7.88616,1000045.4054406,0
+SFL.US,D,20200416,000000,7.88616,7.88616,7.68961,7.79149,885429.87512005,0
+SFL.US,D,20200417,000000,7.93354,8.21813,7.93354,8.01242,946365.35058504,0
+SFL.US,D,20200420,000000,7.81569,8.25523,7.6969,8.00485,1147885.4337355,0
+SFL.US,D,20200421,000000,8.00485,8.04486,7.72111,7.72111,1286011.2659365,0
+SFL.US,D,20200422,000000,7.98915,8.08299,7.79149,7.99672,906319.83706941,0
+SFL.US,D,20200423,000000,8.12299,8.44665,8.05158,8.26468,836614.94303565,0
+SFL.US,D,20200424,000000,8.39197,8.51786,8.26468,8.43076,624421.9767442,0
+SFL.US,D,20200427,000000,8.47824,8.95171,8.47824,8.62815,1004739.3340962,0
+SFL.US,D,20200428,000000,8.82414,8.97507,8.54563,8.74628,717637.17265839,0
+SFL.US,D,20200429,000000,8.79208,9.04611,8.79208,8.96666,1108671.2816435,0
+SFL.US,D,20200430,000000,8.96666,9.11713,8.80124,8.90404,798109.10659671,0
+SFL.US,D,20200501,000000,8.70694,8.72983,8.4616,8.54927,831559.36681096,0
+SFL.US,D,20200504,000000,8.38319,8.38319,7.93766,8.1859,933091.38685098,0
+SFL.US,D,20200505,000000,8.36,8.36,8.10767,8.10767,646450.37956194,0
+SFL.US,D,20200506,000000,8.11458,8.23356,7.76802,7.76802,685936.30231238,0
+SFL.US,D,20200507,000000,7.88616,8.00485,7.84728,7.99672,699443.51802886,0
+SFL.US,D,20200508,000000,8.1859,8.39898,8.07617,8.38319,774435.1003433,0
+SFL.US,D,20200511,000000,8.22495,8.28907,8.07233,8.1859,845532.01652909,0
+SFL.US,D,20200512,000000,8.21813,8.33562,8.04486,8.05158,574852.72058818,0
+SFL.US,D,20200513,000000,8.01242,8.1944,7.87074,8.1544,1157698.0664458,0
+SFL.US,D,20200514,000000,7.93354,7.94513,7.3896,7.72111,1655146.4376537,0
+SFL.US,D,20200515,000000,7.68961,7.72111,7.42904,7.53175,1363951.6668912,0
+SFL.US,D,20200518,000000,7.61036,7.72848,7.441,7.68961,1475562.7404839,0
+SFL.US,D,20200519,000000,7.71307,7.85457,7.57895,7.66559,1360564.1633298,0
+SFL.US,D,20200520,000000,7.74456,7.91766,7.47632,7.82307,1624212.7309378,0
+SFL.US,D,20200521,000000,7.8312,8.05158,7.68961,7.72848,1103793.3193136,0
+SFL.US,D,20200522,000000,7.72848,7.72848,7.39745,7.53175,1381873.5508622,0
+SFL.US,D,20200526,000000,7.74456,8.22926,7.72111,8.17065,1199622.4353796,0
+SFL.US,D,20200527,000000,8.23356,8.38319,8.1944,8.36,1155319.538203,0
+SFL.US,D,20200528,000000,8.36,8.40702,7.90187,7.91017,1022120.8866401,0
+SFL.US,D,20200529,000000,7.82307,7.93354,7.75279,7.82307,1211787.9172155,0
+SFL.US,D,20200601,000000,7.80765,7.95345,7.75597,7.87074,1130166.8427766,0
+SFL.US,D,20200602,000000,7.91766,7.92598,7.77615,7.87887,1044601.8839008,0
+SFL.US,D,20200603,000000,7.96934,8.10429,7.88616,7.98915,1320518.6498142,0
+SFL.US,D,20200604,000000,7.96504,8.00485,7.83522,7.98915,1329540.5797035,0
+SFL.US,D,20200605,000000,8.24132,8.51786,8.20543,8.29673,1728846.5743589,0
+SFL.US,D,20200608,000000,8.46945,8.56441,8.33308,8.51786,1331293.1794612,0
+SFL.US,D,20200609,000000,8.38319,8.43076,7.99672,8.24132,1483161.6192876,0
+SFL.US,D,20200610,000000,8.23356,8.30795,7.93354,7.99672,952542.24826654,0
+SFL.US,D,20200611,000000,7.80765,7.80765,7.38174,7.41334,1786366.7272189,0
+SFL.US,D,20200612,000000,7.62615,7.77615,7.52352,7.73653,1070238.2027037,0
+SFL.US,D,20200615,000000,7.52352,8.00485,7.46073,7.91766,1007574.7366349,0
+SFL.US,D,20200616,000000,8.21813,8.21813,7.8312,8.02822,1299884.4090749,0
+SFL.US,D,20200617,000000,7.9799,8.0771,7.82644,7.85055,802925.01105964,0
+SFL.US,D,20200618,000000,7.79401,8.02411,7.74541,7.89933,713283.49230744,0
+SFL.US,D,20200619,000000,7.9799,8.00421,7.79401,7.79401,893042.66344569,0
+SFL.US,D,20200622,000000,7.76167,7.77774,7.68074,7.72932,622998.92565874,0
+SFL.US,D,20200623,000000,7.84242,7.84662,7.73737,7.7697,1314154.5085688,0
+SFL.US,D,20200624,000000,7.68074,7.73737,7.418,7.55138,903395.62758326,0
+SFL.US,D,20200625,000000,7.50297,7.6969,7.42212,7.58362,1305770.27676,0
+SFL.US,D,20200626,000000,7.51904,7.59176,7.15529,7.1795,2534497.8517086,0
+SFL.US,D,20200629,000000,7.26034,7.51904,7.25632,7.44633,608661.41848186,0
+SFL.US,D,20200630,000000,7.4624,7.55138,7.26829,7.511,827731.03840209,0
+SFL.US,D,20200701,000000,7.51904,7.78176,7.48671,7.72932,1080011.2467749,0
+SFL.US,D,20200702,000000,7.81821,7.82644,7.44221,7.45436,856655.35418663,0
+SFL.US,D,20200706,000000,7.54335,7.73737,7.4382,7.55951,737270.99778495,0
+SFL.US,D,20200707,000000,7.4382,7.52717,7.27652,7.29268,690478.29619042,0
+SFL.US,D,20200708,000000,7.27652,7.48671,7.21174,7.27652,685575.72470651,0
+SFL.US,D,20200709,000000,7.30885,7.30885,7.05827,7.06641,877624.49341443,0
+SFL.US,D,20200710,000000,7.05006,7.3897,7.05006,7.38165,1092229.1568087,0
+SFL.US,D,20200713,000000,7.4624,7.4624,7.13912,7.17137,627474.58181701,0
+SFL.US,D,20200714,000000,7.14698,7.33306,7.13912,7.27652,490310.64655278,0
+SFL.US,D,20200715,000000,7.40586,7.48671,7.37361,7.42212,578705.65815116,0
+SFL.US,D,20200716,000000,7.37361,7.37361,7.27652,7.33306,621495.62733161,0
+SFL.US,D,20200717,000000,7.33306,7.43231,7.24417,7.24417,539350.27091384,0
+SFL.US,D,20200720,000000,7.21174,7.21997,7.05827,7.09044,899044.08715875,0
+SFL.US,D,20200721,000000,7.14698,7.22801,7.05827,7.07436,956562.10009218,0
+SFL.US,D,20200722,000000,7.00978,7.06641,6.80762,6.96127,1312528.1644711,0
+SFL.US,D,20200723,000000,6.93706,6.95314,6.77519,6.8965,714227.19986939,0
+SFL.US,D,20200724,000000,6.87229,6.99361,6.79135,6.81575,890934.83589804,0
+SFL.US,D,20200727,000000,6.79949,6.80762,6.59331,6.79135,1097748.0271085,0
+SFL.US,D,20200728,000000,6.79135,6.87229,6.74303,6.77519,648666.27339503,0
+SFL.US,D,20200729,000000,6.75108,6.98959,6.72668,6.93706,634671.15444923,0
+SFL.US,D,20200730,000000,6.84799,6.88846,6.72668,6.80762,490457.23151422,0
+SFL.US,D,20200731,000000,6.75108,6.79135,6.62173,6.71855,580669.04066382,0
+SFL.US,D,20200803,000000,6.75108,6.75108,6.54892,6.63789,701434.71958529,0
+SFL.US,D,20200804,000000,6.66191,6.81818,6.65387,6.75108,460705.83415896,0
+SFL.US,D,20200805,000000,6.84799,6.85509,6.72668,6.80762,496537.83250572,0
+SFL.US,D,20200806,000000,6.78331,7.06641,6.75902,6.96127,801081.46442786,0
+SFL.US,D,20200807,000000,6.92893,7.00978,6.84388,6.97725,495666.88244289,0
+SFL.US,D,20200810,000000,6.99361,7.21997,6.97725,7.17137,653899.46351459,0
+SFL.US,D,20200811,000000,7.27652,7.73737,7.27652,7.55138,1252107.341316,0
+SFL.US,D,20200812,000000,7.59176,7.72111,7.48671,7.68074,749075.90201499,0
+SFL.US,D,20200813,000000,7.6241,7.68074,7.44221,7.48671,553346.45982286,0
+SFL.US,D,20200814,000000,7.42212,7.6282,7.3654,7.56755,569250.39315698,0
+SFL.US,D,20200817,000000,7.59176,7.73737,7.53531,7.6969,678968.70180969,0
+SFL.US,D,20200818,000000,7.70504,7.91523,7.418,7.4382,716465.56293013,0
+SFL.US,D,20200819,000000,7.51904,7.52717,7.32502,7.34109,648156.97090128,0
+SFL.US,D,20200820,000000,7.27652,7.34193,7.19155,7.31698,470178.21856471,0
+SFL.US,D,20200821,000000,7.25231,7.27652,7.13912,7.17137,704086.0884498,0
+SFL.US,D,20200824,000000,7.15529,7.47464,7.15529,7.40586,736713.5469462,0
+SFL.US,D,20200825,000000,7.4382,7.50689,7.34521,7.47072,613112.46548601,0
+SFL.US,D,20200826,000000,7.4382,7.45035,7.21997,7.23604,751436.24088306,0
+SFL.US,D,20200827,000000,7.27652,7.27652,7.03389,7.05827,953408.91847648,0
+SFL.US,D,20200828,000000,7.11482,7.20773,7.02585,7.19566,583242.30221311,0
+SFL.US,D,20200831,000000,7.21997,7.21997,7.06641,7.09865,1606505.9095745,0
+SFL.US,D,20200901,000000,7.11482,7.28857,7.05827,7.11482,654986.5461483,0
+SFL.US,D,20200902,000000,7.11482,7.13912,7.03389,7.09044,523883.95253759,0
+SFL.US,D,20200903,000000,7.08239,7.22801,7.04211,7.05827,961458.25179677,0
+SFL.US,D,20200904,000000,7.07436,7.34109,7.05006,7.29268,700354.05673091,0
+SFL.US,D,20200908,000000,7.19566,7.37361,7.11482,7.21997,775459.05514691,0
+SFL.US,D,20200909,000000,7.24417,7.35744,7.15529,7.19566,527363.47293603,0
+SFL.US,D,20200910,000000,7.28465,7.2968,7.18763,7.25231,509620.27282302,0
+SFL.US,D,20200911,000000,7.30081,7.40979,7.25231,7.3654,529646.77445212,0
+SFL.US,D,20200914,000000,7.4382,7.47867,7.34109,7.42212,650723.81267123,0
+SFL.US,D,20200915,000000,7.4624,7.55138,7.32502,7.35744,743717.52619845,0
+SFL.US,D,20200916,000000,7.38221,7.57344,7.34072,7.49035,716589.6786639,0
+SFL.US,D,20200917,000000,7.39894,7.5112,7.30745,7.38221,850977.05936664,0
+SFL.US,D,20200918,000000,7.40726,7.43213,7.23688,7.27418,934503.73830421,0
+SFL.US,D,20200921,000000,7.21604,7.21604,6.71725,6.80033,1283159.8139494,0
+SFL.US,D,20200922,000000,6.81687,6.85033,6.60078,6.61743,1128475.2309223,0
+SFL.US,D,20200923,000000,6.64247,6.65079,6.34302,6.35152,890968.00475793,0
+SFL.US,D,20200924,000000,6.34302,6.44293,6.16853,6.30143,737960.05410001,0
+SFL.US,D,20200925,000000,6.25993,6.41798,6.18517,6.27657,691153.44298359,0
+SFL.US,D,20200928,000000,6.32666,6.40966,6.2433,6.27657,566582.97484414,0
+SFL.US,D,20200929,000000,6.23516,6.25993,6.07965,6.11862,756529.26582053,0
+SFL.US,D,20200930,000000,6.19348,6.46368,6.15199,6.22676,959893.96556597,0
+SFL.US,D,20201001,000000,6.18517,6.46789,6.18517,6.38461,1097444.1575533,0
+SFL.US,D,20201002,000000,6.27657,6.37629,6.18517,6.30985,882427.55831868,0
+SFL.US,D,20201005,000000,6.30985,6.60911,6.30985,6.55088,678471.16891138,0
+SFL.US,D,20201006,000000,6.65079,6.7006,6.45125,6.45957,452723.90852168,0
+SFL.US,D,20201007,000000,6.53442,6.53442,6.35152,6.43452,487787.67327494,0
+SFL.US,D,20201008,000000,6.46789,6.65901,6.46789,6.60911,464044.11941208,0
+SFL.US,D,20201009,000000,6.66733,6.7006,6.44293,6.5177,404581.98330402,0
+SFL.US,D,20201012,000000,6.48443,6.5177,6.27657,6.39302,599512.1629692,0
+SFL.US,D,20201013,000000,6.32666,6.35152,6.15199,6.16012,653371.97164607,0
+SFL.US,D,20201014,000000,6.15199,6.42629,6.15199,6.2932,530303.73187052,0
+SFL.US,D,20201015,000000,6.21854,6.36807,6.15199,6.35984,457439.23644172,0
+SFL.US,D,20201016,000000,6.31825,6.35564,6.21854,6.2433,468152.77818516,0
+SFL.US,D,20201019,000000,6.2433,6.28498,6.16012,6.17694,605802.47675226,0
+SFL.US,D,20201020,000000,6.2433,6.25993,6.13947,6.18517,499857.92838407,0
+SFL.US,D,20201021,000000,6.17694,6.19348,5.96909,6.01891,641273.89749315,0
+SFL.US,D,20201022,000000,6.02721,6.17694,6.01058,6.15199,547779.44117798,0
+SFL.US,D,20201023,000000,6.21854,6.22666,5.99394,6.04385,552271.14678459,0
+SFL.US,D,20201026,000000,5.98562,5.98562,5.67804,5.82777,976285.80212939,0
+SFL.US,D,20201027,000000,5.81936,5.86095,5.62001,5.62824,652624.06735378,0
+SFL.US,D,20201028,000000,5.51187,5.54495,5.32897,5.40364,979522.44087641,0
+SFL.US,D,20201029,000000,5.41197,5.50337,5.1127,5.50337,1055814.0285057,0
+SFL.US,D,20201030,000000,5.47028,5.47028,5.28729,5.41197,660683.03034305,0
+SFL.US,D,20201102,000000,5.44533,5.54495,5.42047,5.46187,539403.76907494,0
+SFL.US,D,20201103,000000,5.54495,5.62824,5.42037,5.55328,714987.94372034,0
+SFL.US,D,20201104,000000,5.5201,5.53682,5.32897,5.3871,564144.52866085,0
+SFL.US,D,20201105,000000,5.3871,5.64056,5.38701,5.4785,523534.07456393,0
+SFL.US,D,20201106,000000,5.5201,5.57832,5.32055,5.36215,613684.89580986,0
+SFL.US,D,20201109,000000,5.72785,6.19348,5.72785,6.1103,1839509.6605369,0
+SFL.US,D,20201110,000000,6.21003,6.52602,6.18517,6.52602,1148341.2380681,0
+SFL.US,D,20201111,000000,6.55929,6.56761,6.26834,6.38461,1149784.6184547,0
+SFL.US,D,20201112,000000,5.90245,6.06871,5.40364,5.42869,2919417.1208791,0
+SFL.US,D,20201113,000000,5.48683,5.71963,5.45355,5.68636,1685749.5257337,0
+SFL.US,D,20201116,000000,5.77777,6.21376,5.77777,6.06049,1819305.5450128,0
+SFL.US,D,20201117,000000,6.00227,6.10208,5.86927,6.00227,1498116.4952437,0
+SFL.US,D,20201118,000000,5.98562,6.00227,5.76113,5.76113,1206800.818637,0
+SFL.US,D,20201119,000000,5.68636,5.90245,5.51187,5.85273,1621670.498322,0
+SFL.US,D,20201120,000000,5.82777,5.83599,5.64478,5.77777,1315794.7621884,0
+SFL.US,D,20201123,000000,5.81936,6.01891,5.72785,5.91077,1125584.1902961,0
+SFL.US,D,20201124,000000,6.06049,6.25162,6.02721,6.23516,1628400.5669894,0
+SFL.US,D,20201125,000000,6.19348,6.19348,5.89423,5.93572,1264821.7142848,0
+SFL.US,D,20201127,000000,5.93572,6.06049,5.90245,5.92749,1080580.467209,0
+SFL.US,D,20201130,000000,5.94412,5.94412,5.6116,5.62824,1773173.0107264,0
+SFL.US,D,20201201,000000,5.69459,5.69459,5.42869,5.46187,2064645.9719267,0
+SFL.US,D,20201202,000000,5.4785,5.5201,5.41197,5.46187,1318294.1962754,0
+SFL.US,D,20201203,000000,5.48683,5.55328,5.36215,5.43701,1924568.5268086,0
+SFL.US,D,20201204,000000,5.54495,5.75292,5.50337,5.73627,2068272.0772866,0
+SFL.US,D,20201207,000000,5.73627,5.75292,5.5286,5.66973,1810700.9007803,0
+SFL.US,D,20201208,000000,5.66973,5.67804,5.53682,5.54495,1412516.2275815,0
+SFL.US,D,20201209,000000,5.6116,5.6116,5.46187,5.57832,2123189.009627,0
+SFL.US,D,20201210,000000,5.57832,5.80281,5.51187,5.69459,2705120.6068929,0
+SFL.US,D,20201211,000000,5.69459,5.69459,5.41421,5.67767,2074440.4152623,0
+SFL.US,D,20201214,000000,5.68617,5.76702,5.42261,5.43121,2067182.8547264,0
+SFL.US,D,20201215,000000,5.42261,5.49916,5.30879,5.40579,1449500.5763185,0
+SFL.US,D,20201216,000000,5.43963,5.46524,5.28663,5.30373,2318262.5643638,0
+SFL.US,D,20201217,000000,5.32065,5.41421,5.17615,5.32934,1561948.361151,0
+SFL.US,D,20201218,000000,5.32065,5.41421,5.26972,5.30373,2206274.8637169,0
+SFL.US,D,20201221,000000,5.19326,5.19326,5.00615,5.11681,2385497.9832808,0
+SFL.US,D,20201222,000000,5.14232,5.15084,4.97223,5.03166,2044325.2304115,0
+SFL.US,D,20201223,000000,5.04877,5.26112,5.04877,5.14232,1375626.0356081,0
+SFL.US,D,20201224,000000,5.18467,5.25261,5.0828,5.25261,1150015.7305108,0
+SFL.US,D,20201228,000000,5.24411,5.32055,5.09559,5.12522,1543107.378772,0
+SFL.US,D,20201229,000000,5.12522,5.15084,5.02326,5.15084,1887878.4179576,0
+SFL.US,D,20201230,000000,5.14232,5.28663,5.12522,5.20167,1578751.0635917,0
+SFL.US,D,20201231,000000,5.21019,5.3972,5.21019,5.33776,1936012.8534327,0
+SFL.US,D,20210104,000000,5.43121,5.52047,5.36327,5.49916,1996333.100045,0
+SFL.US,D,20210105,000000,5.48215,5.60122,5.33776,5.3887,1640337.0766958,0
+SFL.US,D,20210106,000000,5.49916,5.56721,5.32065,5.35466,1703327.9515105,0
+SFL.US,D,20210107,000000,5.38019,5.75422,5.34616,5.71179,1841848.6001405,0
+SFL.US,D,20210108,000000,5.76273,5.98376,5.65637,5.75422,2000466.3679722,0
+SFL.US,D,20210111,000000,5.7031,5.7031,5.54178,5.63515,1349650.5384638,0
+SFL.US,D,20210112,000000,5.66066,5.97525,5.60973,5.88161,1142678.9926964,0
+SFL.US,D,20210113,000000,5.99216,5.99216,5.75422,5.77123,796315.84823639,0
+SFL.US,D,20210114,000000,5.77974,6.10264,5.76273,6.00908,1238975.6826905,0
+SFL.US,D,20210115,000000,5.91562,5.91562,5.77974,5.85618,989809.06729422,0
+SFL.US,D,20210119,000000,5.94974,5.95825,5.69888,5.79664,1141754.5444726,0
+SFL.US,D,20210120,000000,5.78814,5.79664,5.66916,5.77123,881555.53829262,0
+SFL.US,D,20210121,000000,5.77123,5.80515,5.61094,5.62665,839844.09204011,0
+SFL.US,D,20210122,000000,5.56721,5.69459,5.48215,5.69459,902799.65806853,0
+SFL.US,D,20210125,000000,5.73721,5.74571,5.50767,5.65216,1320060.7055551,0
+SFL.US,D,20210126,000000,5.66916,5.74571,5.55019,5.56721,866892.76229621,0
+SFL.US,D,20210127,000000,5.48215,5.5843,5.38019,5.43963,1293862.6560606,0
+SFL.US,D,20210128,000000,5.49065,5.60973,5.33776,5.3887,1110651.7835677,0
+SFL.US,D,20210129,000000,5.34616,5.60122,5.33776,5.37167,1343775.3704109,0
+SFL.US,D,20210201,000000,5.43963,5.57571,5.37167,5.54178,1070888.7403427,0
+SFL.US,D,20210202,000000,5.64375,5.66916,5.52467,5.61813,774856.66585283,0
+SFL.US,D,20210203,000000,5.60973,5.79664,5.57646,5.76273,873207.68523336,0
+SFL.US,D,20210204,000000,5.81366,5.91562,5.68674,5.74571,792481.10004818,0
+SFL.US,D,20210205,000000,5.81366,5.93264,5.81366,5.89871,1027311.2782308,0
+SFL.US,D,20210208,000000,5.89871,6.00067,5.84777,5.96665,1362778.9871996,0
+SFL.US,D,20210209,000000,6.00067,6.02628,5.83067,5.97525,996405.39055881,0
+SFL.US,D,20210210,000000,6.02628,6.24714,6.02628,6.23021,1824276.594143,0
+SFL.US,D,20210211,000000,6.15367,6.27265,6.0389,6.23021,1504278.41344,0
+SFL.US,D,20210212,000000,6.20479,6.60238,6.16217,6.53602,1900683.7378003,0
+SFL.US,D,20210216,000000,6.75706,6.89314,6.59565,6.88471,1995992.8517402,0
+SFL.US,D,20210217,000000,6.76556,6.77416,6.46817,6.51069,1663390.5042803,0
+SFL.US,D,20210218,000000,6.42564,6.45116,6.25564,6.29816,1324912.9887676,0
+SFL.US,D,20210219,000000,6.33218,6.62116,6.30657,6.53602,1432732.112701,0
+SFL.US,D,20210222,000000,6.54462,6.89314,6.54462,6.83369,1934995.3184083,0
+SFL.US,D,20210223,000000,6.8421,6.86761,6.62116,6.65518,1246975.7977025,0
+SFL.US,D,20210224,000000,6.69771,6.88893,6.62957,6.74864,1046183.2895431,0
+SFL.US,D,20210225,000000,6.82528,6.94397,6.69771,6.70612,1283304.2589844,0
+SFL.US,D,20210226,000000,6.63818,6.64678,6.38312,6.40863,1416254.6790797,0
+SFL.US,D,20210301,000000,6.5192,6.63818,6.33218,6.33218,1163251.1755688,0
+SFL.US,D,20210302,000000,6.35752,6.77836,6.35752,6.62957,1617011.8784527,0
+SFL.US,D,20210303,000000,6.65518,6.84126,6.65518,6.74005,1530182.2230484,0
+SFL.US,D,20210304,000000,6.71463,7.19053,6.64678,6.74864,3547696.3150392,0
+SFL.US,D,20210305,000000,6.88471,6.88471,6.54892,6.67209,1549576.3764133,0
+SFL.US,D,20210308,000000,6.71463,6.77416,6.53153,6.72313,1497285.13382,0
+SFL.US,D,20210309,000000,6.68069,6.78266,6.45966,6.56154,1855986.0241948,0
+SFL.US,D,20210310,000000,6.57864,7.05455,6.57004,7.04612,1922135.4304413,0
+SFL.US,D,20210311,000000,7.06315,7.25007,6.93557,7.05455,2078033.3517622,0
+SFL.US,D,20210312,000000,7.0893,7.14118,6.9422,6.9422,3285843.1457178,0
+SFL.US,D,20210315,000000,6.92482,7.13249,6.92482,7.1152,1162261.4595883,0
+SFL.US,D,20210316,000000,7.04595,7.1066,6.9508,6.97669,1119569.9270243,0
+SFL.US,D,20210317,000000,6.9594,7.23641,6.9594,7.18455,1188809.3870564,0
+SFL.US,D,20210318,000000,7.14118,7.40511,7.08063,7.09791,1633322.3978114,0
+SFL.US,D,20210319,000000,7.1152,7.30567,6.87715,7.22773,2224514.526765,0
+SFL.US,D,20210322,000000,7.23641,7.38352,7.06332,7.06332,831549.73714196,0
+SFL.US,D,20210323,000000,7.02865,7.04595,6.74313,6.79491,1422786.804551,0
+SFL.US,D,20210324,000000,6.89884,7.21043,6.89884,6.91622,1567763.6112635,0
+SFL.US,D,20210325,000000,6.90752,7.14118,6.75173,7.06332,2086719.3131997,0
+SFL.US,D,20210326,000000,7.24501,7.49605,7.23641,7.34894,3078593.4095127,0
+SFL.US,D,20210329,000000,7.33165,7.33165,7.02436,7.25371,2217650.7126949,0
+SFL.US,D,20210330,000000,7.18455,7.27969,7.03735,7.05455,1273552.6141777,0
+SFL.US,D,20210331,000000,7.01137,7.1152,6.9422,6.9422,1234487.1869735,0
+SFL.US,D,20210401,000000,6.9508,7.06332,6.89884,7.06332,1546518.4215242,0
+SFL.US,D,20210405,000000,7.09791,7.1238,6.92734,6.98538,1087576.9567187,0
+SFL.US,D,20210406,000000,6.98538,7.07193,6.90752,6.93342,1092627.1831272,0
+SFL.US,D,20210407,000000,6.9594,7.00277,6.91622,6.968,1442402.4403028,0
+SFL.US,D,20210408,000000,6.968,6.98538,6.82968,6.92482,1457368.0158911,0
+SFL.US,D,20210409,000000,6.91622,6.9594,6.78201,6.82968,1260263.6709585,0
+SFL.US,D,20210412,000000,6.77771,6.82968,6.45733,6.52649,1916966.4381152,0
+SFL.US,D,20210413,000000,6.50929,6.52639,6.30582,6.38798,1350958.0335213,0
+SFL.US,D,20210414,000000,6.41406,6.57854,6.40536,6.41406,1364500.558024,0
+SFL.US,D,20210415,000000,6.43134,6.51246,6.29713,6.37938,988928.48756238,0
+SFL.US,D,20210416,000000,6.37938,6.46592,6.37078,6.42274,848194.08502582,0
+SFL.US,D,20210419,000000,6.45733,6.69976,6.45733,6.62181,1417296.8232581,0
+SFL.US,D,20210420,000000,6.61312,6.66509,6.43134,6.55247,1111699.2775622,0
+SFL.US,D,20210421,000000,6.55247,6.73435,6.48396,6.72565,855706.29680857,0
+SFL.US,D,20210422,000000,6.73435,6.76033,6.59583,6.59583,713317.73113055,0
+SFL.US,D,20210423,000000,6.58715,6.69976,6.52649,6.63042,798167.95457393,0
+SFL.US,D,20210426,000000,6.64771,6.75173,6.61743,6.64771,937013.87202339,0
+SFL.US,D,20210427,000000,6.64771,6.72135,6.56107,6.63902,697754.04610108,0
+SFL.US,D,20210428,000000,6.65649,6.7993,6.65649,6.75173,1015930.0794367,0
+SFL.US,D,20210429,000000,6.81219,6.88585,6.8036,6.85566,995288.34895487,0
+SFL.US,D,20210430,000000,6.78631,6.84257,6.68237,6.71705,831931.71401227,0
+SFL.US,D,20210503,000000,6.79491,7.0893,6.76033,7.06332,1503409.6033037,0
+SFL.US,D,20210504,000000,7.07193,7.13249,6.8036,6.81219,908674.82612138,0
+SFL.US,D,20210505,000000,6.83827,6.90752,6.79491,6.83827,504560.41674545,0
+SFL.US,D,20210506,000000,6.98538,7.00277,6.75173,6.92482,760535.20812428,0
+SFL.US,D,20210507,000000,6.92482,7.07193,6.87715,7.02865,719725.74086804,0
+SFL.US,D,20210510,000000,7.07193,7.25371,7.07193,7.17585,1223149.8566716,0
+SFL.US,D,20210511,000000,7.05455,7.0893,6.86426,6.88145,941744.17942854,0
+SFL.US,D,20210512,000000,7.07193,7.20174,6.968,7.08063,1031918.5398654,0
+SFL.US,D,20210513,000000,7.18455,7.63457,7.13249,7.60859,1827547.4717132,0
+SFL.US,D,20210514,000000,7.70381,7.80765,7.63457,7.66045,1474061.5820831,0
+SFL.US,D,20210517,000000,7.57391,7.71251,7.40082,7.64326,839821.62281245,0
+SFL.US,D,20210518,000000,7.67792,7.76876,7.62587,7.64326,780936.19688112,0
+SFL.US,D,20210519,000000,7.54802,7.77307,7.45278,7.70381,1043642.1268905,0
+SFL.US,D,20210520,000000,7.68652,7.71251,7.55671,7.68652,951008.99096918,0
+SFL.US,D,20210521,000000,7.72979,7.82924,7.60859,7.61727,1084600.3190346,0
+SFL.US,D,20210524,000000,7.60859,7.77307,7.43989,7.7384,1590795.6395835,0
+SFL.US,D,20210525,000000,7.69513,7.76447,7.49605,7.53073,1549920.9045708,0
+SFL.US,D,20210526,000000,7.61727,7.69951,7.48736,7.59999,911375.4132941,0
+SFL.US,D,20210527,000000,7.62587,7.66045,7.45708,7.47876,1053329.5739039,0
+SFL.US,D,20210528,000000,7.49605,7.52204,7.34979,7.49605,1208772.7608554,0
+SFL.US,D,20210601,000000,7.57391,7.67792,7.53073,7.61727,1518665.1389251,0
+SFL.US,D,20210602,000000,7.69513,7.69513,7.52204,7.56531,1088950.7894959,0
+SFL.US,D,20210603,000000,7.56531,7.587,7.38352,7.48736,1150207.2539275,0
+SFL.US,D,20210604,000000,7.53073,7.56531,7.44418,7.46138,956932.30736704,0
+SFL.US,D,20210607,000000,7.47876,7.53503,7.40082,7.48736,1244713.8954509,0
+SFL.US,D,20210608,000000,7.52204,7.58259,7.47016,7.53933,1140401.0409965,0
+SFL.US,D,20210609,000000,7.55671,7.57391,7.45708,7.53073,1210193.6720145,0
+SFL.US,D,20210610,000000,7.55671,7.66915,7.54362,7.62587,1992407.4049828,0
+SFL.US,D,20210611,000000,7.66989,7.72279,7.53782,7.58194,1712208.6462544,0
+SFL.US,D,20210614,000000,7.58194,7.65232,7.47615,7.5026,1333546.5220071,0
+SFL.US,D,20210615,000000,7.52895,7.54223,7.3353,7.41455,1390396.87789,0
+SFL.US,D,20210616,000000,7.39698,7.60829,7.37053,7.52017,1883889.5950654,0
+SFL.US,D,20210617,000000,7.44979,7.54662,7.09315,7.18558,1537923.4069608,0
+SFL.US,D,20210618,000000,7.04464,7.06239,6.92137,6.97426,1843530.5823257,0
+SFL.US,D,20210621,000000,7.02706,7.26483,7.02706,7.14156,1276558.1408687,0
+SFL.US,D,20210622,000000,7.13277,7.14156,7.04454,7.10641,894444.31526672,0
+SFL.US,D,20210623,000000,7.10641,7.19445,7.06239,7.08875,1035520.0360711,0
+SFL.US,D,20210624,000000,7.11081,7.19445,7.06239,7.17669,1676753.2749618,0
+SFL.US,D,20210625,000000,7.23838,7.29128,7.07996,7.09763,3124810.4708937,0
+SFL.US,D,20210628,000000,7.09763,7.09763,6.7893,6.85986,1948835.2926871,0
+SFL.US,D,20210629,000000,6.86865,6.91257,6.71014,6.71892,1226878.6785008,0
+SFL.US,D,20210630,000000,6.71892,6.82462,6.71892,6.73649,1522043.0128174,0
+SFL.US,D,20210701,000000,6.8422,6.88612,6.71892,6.76294,885419.17548783,0
+SFL.US,D,20210702,000000,6.78051,6.83341,6.68369,6.70126,1075687.5253941,0
+SFL.US,D,20210706,000000,6.74967,6.78051,6.65715,6.75407,881704.26318051,0
+SFL.US,D,20210707,000000,6.72771,6.77612,6.57808,6.65715,1495809.6545367,0
+SFL.US,D,20210708,000000,6.56041,6.66602,6.48994,6.53396,1383841.2132278,0
+SFL.US,D,20210709,000000,6.58686,6.68275,6.57808,6.622,885145.26490296,0
+SFL.US,D,20210712,000000,6.59565,6.59565,6.48994,6.58686,859371.99080767,0
+SFL.US,D,20210713,000000,6.51639,6.53396,6.34022,6.349,1300794.947777,0
+SFL.US,D,20210714,000000,6.38424,6.50312,6.35779,6.41059,949749.64425671,0
+SFL.US,D,20210715,000000,6.349,6.41947,6.31386,6.38424,944333.49042616,0
+SFL.US,D,20210716,000000,6.40181,6.41947,6.1818,6.19937,1240198.6506534,0
+SFL.US,D,20210719,000000,6.08488,6.11124,5.94843,6.04087,1993063.2924381,0
+SFL.US,D,20210720,000000,6.076,6.13769,5.9616,6.09367,1237423.166055,0
+SFL.US,D,20210721,000000,6.19059,6.35779,6.1818,6.32264,1238025.5553492,0
+SFL.US,D,20210722,000000,6.349,6.36657,6.22133,6.23461,971582.2438048,0
+SFL.US,D,20210723,000000,6.26974,6.26974,6.14648,6.19937,583619.99923053,0
+SFL.US,D,20210726,000000,6.26974,6.38424,6.23021,6.26097,767041.6544782,0
+SFL.US,D,20210727,000000,6.19937,6.20816,6.076,6.10245,894813.45257835,0
+SFL.US,D,20210728,000000,6.13769,6.21695,6.06722,6.17292,864523.86372235,0
+SFL.US,D,20210729,000000,6.25218,6.26097,6.12003,6.13769,946699.17911035,0
+SFL.US,D,20210730,000000,6.1289,6.17292,6.01442,6.04964,773051.63789705,0
+SFL.US,D,20210802,000000,6.05843,6.2176,6.04964,6.076,762615.21662815,0
+SFL.US,D,20210803,000000,6.076,6.1289,5.91758,6.12003,1353611.5423122,0
+SFL.US,D,20210804,000000,6.00562,6.03207,5.9087,5.91758,1084345.6677878,0
+SFL.US,D,20210805,000000,5.99685,6.08348,5.96067,6.03207,860160.5537024,0
+SFL.US,D,20210806,000000,6.06722,6.13769,5.98805,6.0232,723649.29600369,0
+SFL.US,D,20210809,000000,6.00562,6.01442,5.87348,5.92637,1126584.6059088,0
+SFL.US,D,20210810,000000,5.92637,6.26536,5.9087,6.21695,2118981.9142374,0
+SFL.US,D,20210811,000000,6.21695,6.44152,6.19937,6.40181,2182671.4750362,0
+SFL.US,D,20210812,000000,6.41947,6.41947,6.22582,6.30508,1161132.648389,0
+SFL.US,D,20210813,000000,6.26974,6.37546,6.20816,6.29629,852981.10048174,0
+SFL.US,D,20210816,000000,6.29629,6.32264,6.19059,6.26974,1028962.2314825,0
+SFL.US,D,20210817,000000,6.20816,6.349,6.15526,6.19937,2066124.6610997,0
+SFL.US,D,20210818,000000,6.29629,6.36657,6.22582,6.31386,1906296.7648637,0
+SFL.US,D,20210819,000000,6.42836,6.83341,6.38424,6.64836,3343877.9508875,0
+SFL.US,D,20210820,000000,6.60434,6.68808,6.52518,6.63079,1733161.7360339,0
+SFL.US,D,20210823,000000,6.72771,6.85986,6.66602,6.82462,1390017.040946,0
+SFL.US,D,20210824,000000,6.86865,7.04464,6.84659,6.99184,1613694.9924641,0
+SFL.US,D,20210825,000000,7.00949,7.07996,6.93024,7.05351,1306176.8627844,0
+SFL.US,D,20210826,000000,7.07118,7.20763,6.96547,7.05351,1387533.6563075,0
+SFL.US,D,20210827,000000,7.03585,7.18558,7.01829,7.10641,881586.56722607,0
+SFL.US,D,20210830,000000,7.09763,7.15482,6.98371,7.12398,1207529.4635913,0
+SFL.US,D,20210831,000000,7.14156,7.15922,7.00071,7.07118,958911.73932802,0
+SFL.US,D,20210901,000000,7.07118,7.2824,7.04464,7.24726,1142785.9890188,0
+SFL.US,D,20210902,000000,7.27361,7.34408,7.25605,7.30006,1543052.8106477,0
+SFL.US,D,20210903,000000,7.32651,7.36175,7.27361,7.35296,1017242.9243103,0
+SFL.US,D,20210907,000000,7.37932,7.54662,7.34418,7.3882,1073439.5326644,0
+SFL.US,D,20210908,000000,7.39698,7.42334,7.30885,7.31773,699263.76420755,0
+SFL.US,D,20210909,000000,7.31773,7.41017,7.18558,7.32651,932585.29424689,0
+SFL.US,D,20210910,000000,7.39698,7.43661,7.26483,7.26483,887088.31811439,0
+SFL.US,D,20210913,000000,7.34418,7.40138,7.26483,7.26483,971388.58046159,0
+SFL.US,D,20210914,000000,7.30072,7.30969,7.06838,7.15725,984673.24382788,0
+SFL.US,D,20210915,000000,7.18417,7.29174,7.13035,7.28277,1081544.5040721,0
+SFL.US,D,20210916,000000,7.32763,7.32763,7.18417,7.23792,760567.30702094,0
+SFL.US,D,20210917,000000,7.21997,7.24688,7.13035,7.16623,1211899.1933906,0
+SFL.US,D,20210920,000000,7.0137,7.0137,6.80295,6.86127,1293859.446171,0
+SFL.US,D,20210921,000000,6.94202,7.04062,6.87024,6.9151,856012.30629011,0
+SFL.US,D,20210922,000000,7.02267,7.15725,7.02267,7.09446,762584.18769471,0
+SFL.US,D,20210923,000000,7.09446,7.1124,6.97781,7.06754,785823.78887993,0
+SFL.US,D,20210924,000000,7.04062,7.20212,7.03165,7.1124,737313.79631384,0
+SFL.US,D,20210927,000000,7.1124,7.42184,7.1124,7.30969,917701.03586348,0
+SFL.US,D,20210928,000000,7.34558,7.46671,7.26931,7.42633,1166944.6886117,0
+SFL.US,D,20210929,000000,7.42633,7.47119,7.32763,7.41736,951792.2040478,0
+SFL.US,D,20210930,000000,7.4353,7.56979,7.39941,7.51596,1095301.0212195,0
+SFL.US,D,20211001,000000,7.57877,7.73129,7.57877,7.65055,1009706.1033734,0
+SFL.US,D,20211004,000000,7.61456,7.67746,7.48894,7.51596,1044999.9102194,0
+SFL.US,D,20211005,000000,7.51596,7.66849,7.47119,7.55185,822487.14865031,0
+SFL.US,D,20211006,000000,7.48904,7.5339,7.38595,7.48904,771649.98607603,0
+SFL.US,D,20211007,000000,7.56082,7.56082,7.39044,7.39044,843182.37729324,0
+SFL.US,D,20211008,000000,7.44428,7.55634,7.36352,7.36352,724126.49960077,0
+SFL.US,D,20211011,000000,7.44428,7.55185,7.39941,7.48007,774218.96777243,0
+SFL.US,D,20211012,000000,7.44428,7.48904,7.34558,7.3725,906200.00118853,0
+SFL.US,D,20211013,000000,7.35445,7.41736,7.25585,7.40839,629073.10687091,0
+SFL.US,D,20211014,000000,7.49801,7.55185,7.31866,7.34558,868469.88808567,0
+SFL.US,D,20211015,000000,7.48007,7.54288,7.34558,7.35445,909466.59890577,0
+SFL.US,D,20211018,000000,7.39941,7.49801,7.38147,7.49801,691807.19051234,0
+SFL.US,D,20211019,000000,7.56082,7.86578,7.55185,7.78504,1350090.2933481,0
+SFL.US,D,20211020,000000,7.78504,7.82092,7.64157,7.78504,881969.61405961,0
+SFL.US,D,20211021,000000,7.79401,7.79401,7.46671,7.50699,885545.43114805,0
+SFL.US,D,20211022,000000,7.56082,7.58774,7.4039,7.48904,1331249.3109692,0
+SFL.US,D,20211025,000000,7.55185,7.62353,7.34558,7.39941,1280382.1894246,0
+SFL.US,D,20211026,000000,7.41736,7.42633,7.28277,7.30072,1028787.8274773,0
+SFL.US,D,20211027,000000,7.28277,7.31866,7.16034,7.21109,877305.64437423,0
+SFL.US,D,20211028,000000,7.1752,7.20212,7.09446,7.19314,859286.39374991,0
+SFL.US,D,20211029,000000,7.18417,7.25287,7.07651,7.09446,927150.95104156,0
+SFL.US,D,20211101,000000,7.07651,7.26483,7.04959,7.23792,858585.56783939,0
+SFL.US,D,20211102,000000,7.19314,7.19763,7.04062,7.04062,811839.94462664,0
+SFL.US,D,20211103,000000,7.04062,7.18417,6.99127,7.12137,779864.09373252,0
+SFL.US,D,20211104,000000,7.23792,7.32763,7.04062,7.10343,668042.23738503,0
+SFL.US,D,20211105,000000,7.1752,7.24688,7.06754,7.1752,779412.56925276,0
+SFL.US,D,20211108,000000,7.1752,7.26034,7.13932,7.16623,742920.40359792,0
+SFL.US,D,20211109,000000,7.07651,7.28277,6.99576,7.26483,1201220.9604335,0
+SFL.US,D,20211110,000000,7.30072,7.41736,7.19744,7.2738,1317761.3545907,0
+SFL.US,D,20211111,000000,7.39044,8.17972,7.35445,8.10794,3847154.4117664,0
+SFL.US,D,20211112,000000,8.12589,8.22458,8.02719,8.13476,1570199.9175202,0
+SFL.US,D,20211115,000000,8.16178,8.16178,7.87466,8.09897,1453873.5160075,0
+SFL.US,D,20211116,000000,8.11691,8.12589,7.74017,7.74915,1445394.057472,0
+SFL.US,D,20211117,000000,7.74915,7.85681,7.66849,7.69541,978369.02052293,0
+SFL.US,D,20211118,000000,7.66849,7.74915,7.56363,7.61456,1144393.0737784,0
+SFL.US,D,20211119,000000,7.48904,7.56082,7.39044,7.41736,1070621.2495371,0
+SFL.US,D,20211122,000000,7.39941,7.65503,7.39941,7.57877,1243570.1047664,0
+SFL.US,D,20211123,000000,7.61456,7.71334,7.48904,7.50699,2165905.1513451,0
+SFL.US,D,20211124,000000,7.48904,7.64157,7.48904,7.60568,748310.87831114,0
+SFL.US,D,20211126,000000,7.44428,7.48904,7.30072,7.48007,935520.20336526,0
+SFL.US,D,20211129,000000,7.5339,7.6326,7.46222,7.48007,885911.35857001,0
+SFL.US,D,20211130,000000,7.44428,7.5339,7.34109,7.48007,833742.09178416,0
+SFL.US,D,20211201,000000,7.58774,7.58774,7.28277,7.30072,1407087.2341923,0
+SFL.US,D,20211202,000000,7.35445,7.62353,7.32763,7.59671,832981.34793321,0
+SFL.US,D,20211203,000000,7.62353,7.65952,7.52493,7.59671,1035001.1039084,0
+SFL.US,D,20211206,000000,7.6326,7.9241,7.58774,7.86578,1177129.6685234,0
+SFL.US,D,20211207,000000,7.96448,8.13271,7.91064,7.97345,1265979.4144912,0
+SFL.US,D,20211208,000000,8.01821,8.08093,7.98242,8.00924,728698.45244904,0
+SFL.US,D,20211209,000000,7.8926,7.9614,7.77606,7.93756,717495.93751307,0
+SFL.US,D,20211210,000000,7.96448,8.00027,7.90616,8.00027,860547.88038883,0
+SFL.US,D,20211213,000000,7.97345,7.97345,7.78504,7.80297,1366244.5980762,0
+SFL.US,D,20211214,000000,7.75718,7.83962,7.36343,7.37259,1530803.8716806,0
+SFL.US,D,20211215,000000,7.32679,7.4412,7.18024,7.34511,1627544.5964117,0
+SFL.US,D,20211216,000000,7.39091,7.50989,7.33138,7.38174,1209666.1801459,0
+SFL.US,D,20211217,000000,7.31763,7.39091,7.18941,7.25352,4166927.9001927,0
+SFL.US,D,20211220,000000,7.07949,7.35428,7.01538,7.33595,1302876.0262441,0
+SFL.US,D,20211221,000000,7.44577,7.58315,7.40006,7.40923,884241.14598023,0
+SFL.US,D,20211222,000000,7.40923,7.49838,7.32679,7.47325,723914.64688278,0
+SFL.US,D,20211223,000000,7.4824,7.54652,7.36343,7.37259,1233379.7750385,0
+SFL.US,D,20211227,000000,7.41371,7.43661,7.281,7.4183,1014647.1935333,0
+SFL.US,D,20211228,000000,7.4183,7.52821,7.38174,7.45493,808964.9534487,0
+SFL.US,D,20211229,000000,7.45493,7.45493,7.30848,7.33595,661035.04824315,0
+SFL.US,D,20211230,000000,7.37259,7.45951,7.34511,7.36343,839393.63752358,0
+SFL.US,D,20211231,000000,7.35428,7.48699,7.26269,7.46409,764502.63175202,0
+SFL.US,D,20220103,000000,7.46409,7.85794,7.46409,7.83046,1078265.0667962,0
+SFL.US,D,20220104,000000,7.85794,7.92205,7.65643,7.68392,697397.7483481,0
+SFL.US,D,20220105,000000,7.72971,7.83504,7.66559,7.72055,1199174.1207895,0
+SFL.US,D,20220106,000000,7.72971,7.8213,7.68849,7.72055,564401.31983417,0
+SFL.US,D,20220107,000000,7.72055,7.7526,7.66101,7.72055,577020.46607627,0
+SFL.US,D,20220110,000000,7.71138,7.75718,7.63811,7.67475,644536.21535751,0
+SFL.US,D,20220111,000000,7.75718,7.977,7.67475,7.90373,865253.57863986,0
+SFL.US,D,20220112,000000,7.90373,7.977,7.81214,7.84877,614023.00418808,0
+SFL.US,D,20220113,000000,7.84877,7.88541,7.72055,7.85794,739156.27298238,0
+SFL.US,D,20220114,000000,7.80297,7.84877,7.70233,7.83046,888221.40916665,0
+SFL.US,D,20220118,000000,7.83046,7.86251,7.70223,7.73886,855196.99431482,0
+SFL.US,D,20220119,000000,7.73886,7.7755,7.66559,7.67475,571495.17599706,0
+SFL.US,D,20220120,000000,7.68392,7.72971,7.53735,7.54652,614816.91689891,0
+SFL.US,D,20220121,000000,7.44577,7.54652,7.34054,7.35428,938804.99045728,0
+SFL.US,D,20220124,000000,7.281,7.34054,6.99707,7.31763,1419447.4493346,0
+SFL.US,D,20220125,000000,7.26269,7.58774,7.19857,7.55568,768335.24001379,0
+SFL.US,D,20220126,000000,7.6198,7.67475,7.36801,7.43661,947526.26068107,0
+SFL.US,D,20220127,000000,7.56484,7.64727,7.42287,7.51904,901408.70587972,0
+SFL.US,D,20220128,000000,7.49156,7.71596,7.45493,7.63811,838434.95047654,0
+SFL.US,D,20220131,000000,7.59232,7.60147,7.40006,7.50989,832097.5583117,0
+SFL.US,D,20220201,000000,7.55568,7.80756,7.52821,7.79382,923641.4716729,0
+SFL.US,D,20220202,000000,7.7984,7.93121,7.66559,7.76634,870159.36001345,0
+SFL.US,D,20220203,000000,7.76634,7.79382,7.57401,7.60147,554457.08164745,0
+SFL.US,D,20220204,000000,7.6198,7.66559,7.50072,7.65643,595244.07967602,0
+SFL.US,D,20220207,000000,7.65643,7.88541,7.65185,7.80297,581302.45889133,0
+SFL.US,D,20220208,000000,7.85794,7.89457,7.68849,7.72971,494018.06911755,0
+SFL.US,D,20220209,000000,7.72055,7.78466,7.64727,7.76634,604114.07478769,0
+SFL.US,D,20220210,000000,7.75718,7.95411,7.75718,7.83046,902675.54233475,0
+SFL.US,D,20220211,000000,7.83046,8.05027,7.80756,7.96785,1366693.9826294,0
+SFL.US,D,20220214,000000,7.87626,7.95223,7.81214,7.93121,1061462.3643555,0
+SFL.US,D,20220215,000000,7.87167,8.03653,7.8213,7.99531,840877.67651272,0
+SFL.US,D,20220216,000000,8.19683,8.95732,8.16934,8.91993,2431483.9326059,0
+SFL.US,D,20220217,000000,8.83787,9.23583,8.83787,9.03021,2015757.2123799,0
+SFL.US,D,20220218,000000,8.81956,9.14424,8.73712,9.00312,1398082.4237147,0
+SFL.US,D,20220222,000000,9.02087,9.14892,8.84704,8.98441,1401002.353348,0
+SFL.US,D,20220223,000000,8.96573,9.0947,8.74628,8.82871,1779614.1893238,0
+SFL.US,D,20220224,000000,8.73712,8.96573,8.59057,8.93862,2241210.2328836,0
+SFL.US,D,20220225,000000,9.02087,9.2592,8.91152,9.13115,1328329.3813359,0
+SFL.US,D,20220228,000000,9.10312,9.35079,9.02087,9.11246,1294592.3709781,0
+SFL.US,D,20220301,000000,9.11246,9.2134,8.96199,9.05733,905762.38623067,0
+SFL.US,D,20220302,000000,9.13115,9.36014,9.06667,9.305,1152741.9968008,0
+SFL.US,D,20220303,000000,9.33209,9.4106,9.2134,9.38724,926225.4328544,0
+SFL.US,D,20220304,000000,9.31434,9.45172,9.16761,9.44237,901787.47286037,0
+SFL.US,D,20220307,000000,9.47883,9.72651,9.42837,9.47883,1848389.2853175,0
+SFL.US,D,20220308,000000,9.61618,9.76754,9.4564,9.5985,1990808.8799289,0
+SFL.US,D,20220309,000000,9.51528,9.53397,9.17695,9.27789,2134440.742871,0
+SFL.US,D,20220310,000000,9.34144,9.45172,9.28163,9.42369,1466723.7743056,0
+SFL.US,D,20220311,000000,9.38724,9.45172,9.26387,9.27789,739883.84797345,0
+SFL.US,D,20220314,000000,9.2405,9.26199,8.96573,9.12181,1995629.0642448,0
+SFL.US,D,20220315,000000,8.97226,9.11246,8.87882,9.02835,1858868.5051152,0
+SFL.US,D,20220316,000000,9.07508,9.24331,8.99096,9.07508,1074808.0156255,0
+SFL.US,D,20220317,000000,9.09377,9.25265,9.08442,9.16854,665757.86590573,0
+SFL.US,D,20220318,000000,9.17789,9.30872,9.0891,9.30872,1303073.9694402,0
+SFL.US,D,20220321,000000,9.29004,9.55174,9.25256,9.36481,1882403.4161499,0
+SFL.US,D,20220322,000000,9.34612,9.47229,9.22928,9.31807,952042.57544179,0
+SFL.US,D,20220323,000000,9.32743,9.47695,9.32743,9.43958,672208.67417211,0
+SFL.US,D,20220324,000000,9.46761,9.46929,9.32743,9.38351,580823.11536781,0
+SFL.US,D,20220325,000000,9.39285,9.62649,9.36014,9.61713,1064590.9368171,0
+SFL.US,D,20220328,000000,9.50501,9.54238,9.40219,9.50501,636759.72265888,0
+SFL.US,D,20220329,000000,9.49566,9.52837,9.18723,9.50501,1076011.7242504,0
+SFL.US,D,20220330,000000,9.5985,9.79468,9.50501,9.54238,1370162.8033957,0
+SFL.US,D,20220331,000000,9.50501,9.69193,9.48631,9.51435,801907.47603536,0
+SFL.US,D,20220401,000000,9.57042,9.8181,9.55174,9.66385,814982.4266101,0
+SFL.US,D,20220404,000000,9.67321,9.75736,9.57978,9.61713,885135.63523396,0
+SFL.US,D,20220405,000000,9.70129,9.77603,9.53304,9.53304,1171749.8934425,0
+SFL.US,D,20220406,000000,9.57978,9.68257,9.48164,9.51435,1032970.3137128,0
+SFL.US,D,20220407,000000,9.56106,9.62649,9.44425,9.57042,930033.43196205,0
+SFL.US,D,20220408,000000,9.57978,9.79936,9.56106,9.76676,1042634.2215352,0
+SFL.US,D,20220411,000000,9.75736,9.76676,9.57042,9.61713,1403301.7043123,0
+SFL.US,D,20220412,000000,9.73864,9.89745,9.70129,9.83216,1240933.715387,0
+SFL.US,D,20220413,000000,9.82279,9.99106,9.81781,9.86954,979682.93535974,0
+SFL.US,D,20220414,000000,9.91619,10.0471,9.82737,9.99106,1272588.5773145,0
+SFL.US,D,20220418,000000,10.0004,10.1264,9.8508,10.0004,1035336.0023969,0
+SFL.US,D,20220419,000000,9.96295,9.96295,9.80405,9.87891,1260577.1701825,0
+SFL.US,D,20220420,000000,9.92556,9.98169,9.78072,9.8508,1200975.9388556,0
+SFL.US,D,20220421,000000,9.89745,9.98637,9.57978,9.63585,1295615.2558185,0
+SFL.US,D,20220422,000000,9.63585,9.8508,9.52369,9.62649,1150244.7026403,0
+SFL.US,D,20220425,000000,9.42088,9.43958,8.90685,9.18723,1881377.3214198,0
+SFL.US,D,20220426,000000,9.20592,9.42088,9.12181,9.25265,1401452.8078645,0
+SFL.US,D,20220427,000000,9.29938,9.54238,9.27135,9.46761,1240921.9457917,0
+SFL.US,D,20220428,000000,9.56106,9.67321,9.35079,9.63585,1069198.1984517,0
+SFL.US,D,20220429,000000,9.62649,9.67321,9.25265,9.27135,971063.31164205,0
+SFL.US,D,20220502,000000,9.26199,9.37415,9.17789,9.34612,767868.73604893,0
+SFL.US,D,20220503,000000,9.33678,9.5751,9.31807,9.48631,720899.49052275,0
+SFL.US,D,20220504,000000,9.54238,9.71065,9.46761,9.70129,848262.56267204,0
+SFL.US,D,20220505,000000,9.71992,9.79633,9.44425,9.60777,770444.13752465,0
+SFL.US,D,20220506,000000,9.69193,9.72928,9.56574,9.69193,875911.48229576,0
+SFL.US,D,20220509,000000,9.57978,9.57978,9.019,9.07508,1652047.8241622,0
+SFL.US,D,20220510,000000,9.15919,9.44892,9.11713,9.34612,852223.56652045,0
+SFL.US,D,20220511,000000,9.43022,9.57978,9.33668,9.36481,772790.56687085,0
+SFL.US,D,20220512,000000,9.38351,9.73864,9.10312,9.68257,1196212.4625906,0
+SFL.US,D,20220513,000000,9.81342,10.4116,9.77603,10.1592,2242740.2802912,0
+SFL.US,D,20220516,000000,10.3088,10.7947,10.1872,10.7387,1453511.8684384,0
+SFL.US,D,20220517,000000,10.7574,10.7667,10.449,10.4677,1274590.4785031,0
+SFL.US,D,20220518,000000,10.5612,10.6266,10.2667,10.3461,1083064.9218109,0
+SFL.US,D,20220519,000000,10.262,10.5704,10.2433,10.4677,1369101.3998794,0
+SFL.US,D,20220520,000000,10.5144,10.5751,10.1872,10.3648,1233634.4262854,0
+SFL.US,D,20220523,000000,10.4677,10.5144,10.3275,10.4303,1264554.2234793,0
+SFL.US,D,20220524,000000,10.3369,10.505,10.3275,10.4769,851926.1167447,0
+SFL.US,D,20220525,000000,10.5612,10.7293,10.4816,10.6639,1052522.8216344,0
+SFL.US,D,20220526,000000,10.6733,10.7106,10.505,10.5144,1002923.6065082,0
+SFL.US,D,20220527,000000,10.449,10.6359,10.3555,10.5984,589130.30982463,0
+SFL.US,D,20220531,000000,10.7387,10.8396,10.3508,10.5144,1206783.6992255,0
+SFL.US,D,20220601,000000,10.5612,10.6639,10.3181,10.5891,1132068.1674223,0
+SFL.US,D,20220602,000000,10.5424,10.7386,10.4769,10.5612,699238.0850902,0
+SFL.US,D,20220603,000000,10.6359,10.72,10.505,10.6546,578497.01532285,0
+SFL.US,D,20220606,000000,10.7013,10.748,10.5891,10.6639,692398.88017419,0
+SFL.US,D,20220607,000000,10.6546,10.7106,10.5238,10.6546,683039.91186999,0
+SFL.US,D,20220608,000000,10.7013,10.7182,10.2901,10.449,1017484.7359985,0
+SFL.US,D,20220609,000000,10.3742,10.3742,10.0845,10.1126,1029931.6181618,0
+SFL.US,D,20220610,000000,10.1032,10.178,9.93493,10.1126,1049374.9898348,0
+SFL.US,D,20220613,000000,9.78531,9.79468,9.47695,9.51435,1539120.6958063,0
+SFL.US,D,20220614,000000,9.543,9.62897,9.31374,9.39017,1323038.5750808,0
+SFL.US,D,20220615,000000,9.41882,9.61943,9.39971,9.50479,1207225.5919502,0
+SFL.US,D,20220616,000000,9.26598,9.39017,8.89343,8.95074,2114025.829906,0
+SFL.US,D,20220617,000000,8.99851,9.03672,8.52088,8.61641,1770414.1284495,0
+SFL.US,D,20220621,000000,8.78835,9.14179,8.75015,9.03672,1280267.823196,0
+SFL.US,D,20220622,000000,8.75015,8.89343,8.68328,8.75969,1187392.1566709,0
+SFL.US,D,20220623,000000,8.85522,8.88387,8.46356,8.61641,1078966.7251483,0
+SFL.US,D,20220624,000000,8.67372,8.88387,8.60208,8.87433,2692053.3268763,0
+SFL.US,D,20220627,000000,9.06538,9.29464,9.03672,9.18,922672.42974851,0
+SFL.US,D,20220628,000000,9.19911,9.30419,9.09403,9.15135,644787.63990662,0
+SFL.US,D,20220629,000000,9.26598,9.26598,8.93489,8.99851,721532.54509853,0
+SFL.US,D,20220630,000000,8.93164,9.11792,8.85522,9.06538,928824.70986763,0
+SFL.US,D,20220701,000000,9.00806,9.05582,8.64984,8.98895,860309.01584067,0
+SFL.US,D,20220705,000000,8.83611,8.85522,8.54008,8.84567,1818475.6109319,0
+SFL.US,D,20220706,000000,8.80746,8.83611,8.32028,8.53998,1393014.6112495,0
+SFL.US,D,20220707,000000,8.71193,8.9603,8.67372,8.68328,687747.86987573,0
+SFL.US,D,20220708,000000,8.78835,8.82179,8.64984,8.75015,639916.69224722,0
+SFL.US,D,20220711,000000,8.72148,8.86954,8.66417,8.82656,665776.78681633,0
+SFL.US,D,20220712,000000,8.7788,8.83611,8.65462,8.75969,639950.19113506,0
+SFL.US,D,20220713,000000,8.75015,9.01761,8.75015,8.92208,628973.02432731,0
+SFL.US,D,20220714,000000,8.68328,8.87433,8.61641,8.86477,699702.78547218,0
+SFL.US,D,20220715,000000,9.03672,9.09212,8.84089,9.05582,653656.47046119,0
+SFL.US,D,20220718,000000,9.21822,9.37105,9.17046,9.22777,737232.0082509,0
+SFL.US,D,20220719,000000,9.22777,9.44748,9.19911,9.40927,501883.47807894,0
+SFL.US,D,20220720,000000,9.40927,9.41882,9.25165,9.38061,461748.66993074,0
+SFL.US,D,20220721,000000,9.31374,9.39017,9.09403,9.37105,654570.36199496,0
+SFL.US,D,20220722,000000,9.39017,9.42838,9.17046,9.26598,580202.83099915,0
+SFL.US,D,20220725,000000,9.36151,9.44748,9.24687,9.37105,497434.40703823,0
+SFL.US,D,20220726,000000,9.44748,9.48569,9.3233,9.36151,443914.69951907,0
+SFL.US,D,20220727,000000,9.45703,9.5621,9.37105,9.51435,623910.50490311,0
+SFL.US,D,20220728,000000,9.59077,9.60987,9.37105,9.48569,484476.61848718,0
+SFL.US,D,20220729,000000,9.58122,9.60987,9.43315,9.5239,573934.35161284,0
+SFL.US,D,20220801,000000,9.543,9.7245,9.41404,9.67674,689933.67230703,0
+SFL.US,D,20220802,000000,9.74361,9.80092,9.55256,9.60032,507849.42063448,0
+SFL.US,D,20220803,000000,9.71495,9.71495,9.48569,9.51435,461041.00592521,0
+SFL.US,D,20220804,000000,9.50479,9.543,9.32262,9.3424,554567.80708268,0
+SFL.US,D,20220805,000000,9.31374,9.50479,9.27553,9.46658,529930.42191959,0
+SFL.US,D,20220808,000000,9.49524,9.64808,9.47136,9.61943,642218.6939457,0
+SFL.US,D,20220809,000000,9.7245,9.79136,9.64808,9.75315,522720.83315314,0
+SFL.US,D,20220810,000000,9.85822,9.85822,9.70062,9.78179,562727.92679148,0
+SFL.US,D,20220811,000000,9.87735,10.0588,9.87735,9.96334,702250.79462821,0
+SFL.US,D,20220812,000000,9.98247,10.0541,9.85822,10.0111,575136.12421396,0
+SFL.US,D,20220815,000000,9.86778,9.98247,9.57768,9.94421,881801.69290817,0
+SFL.US,D,20220816,000000,9.94421,10.0971,9.87735,10.0875,1121689.3223818,0
+SFL.US,D,20220817,000000,10.0875,10.8851,10.0398,10.8613,1665116.6555786,0
+SFL.US,D,20220818,000000,10.8517,10.995,10.632,10.8135,1015021.5356305,0
+SFL.US,D,20220819,000000,10.8039,10.8039,10.5746,10.6416,1606259.1096509,0
+SFL.US,D,20220822,000000,10.6416,10.6893,10.3741,10.3836,1585474.096589,0
+SFL.US,D,20220823,000000,10.4983,10.5365,10.2403,10.3645,933001.60244468,0
+SFL.US,D,20220824,000000,10.5746,10.7084,10.4694,10.6989,1327801.698195,0
+SFL.US,D,20220825,000000,10.7562,10.9759,10.632,10.7466,872840.74041205,0
+SFL.US,D,20220826,000000,10.7084,10.7084,10.4601,10.5842,906691.36657028,0
+SFL.US,D,20220829,000000,10.5842,10.6941,10.5365,10.5842,686390.11807813,0
+SFL.US,D,20220830,000000,10.5078,10.5078,10.1925,10.2881,786831.299053,0
+SFL.US,D,20220831,000000,10.1066,10.2697,10.0063,10.2212,812642.1921306,0
+SFL.US,D,20220901,000000,10.183,10.183,10.0015,10.0588,695809.5866015,0
+SFL.US,D,20220902,000000,10.269,10.3741,10.1448,10.3741,925061.31918732,0
+SFL.US,D,20220906,000000,10.4409,10.5938,10.2499,10.3072,770820.92434791,0
+SFL.US,D,20220907,000000,10.1162,10.1471,9.86778,10.0588,783317.05635097,0
+SFL.US,D,20220908,000000,10.0588,10.1878,9.98247,10.0779,645258.71801681,0
+SFL.US,D,20220909,000000,10.2976,10.3884,10.2403,10.2881,520724.50880617,0
+SFL.US,D,20220912,000000,10.4027,10.4505,10.3263,10.3741,452817.02896148,0
+SFL.US,D,20220913,000000,10.3263,10.4244,10.2595,10.3168,777424.39261257,0
+SFL.US,D,20220914,000000,10.3656,10.5901,10.3656,10.5315,790877.09714944,0
+SFL.US,D,20220915,000000,10.4436,10.4436,10.2094,10.268,510422.88155681,0
+SFL.US,D,20220916,000000,10.1801,10.2094,9.98003,10.0727,771177.11849338,0
+SFL.US,D,20220919,000000,9.87754,10.1948,9.85802,10.1313,687330.2881806,0
+SFL.US,D,20220920,000000,10.1313,10.185,10.0288,10.0923,723264.20493761,0
+SFL.US,D,20220921,000000,10.1899,10.224,9.90682,9.91658,838315.64571053,0
+SFL.US,D,20220922,000000,10.0337,10.1704,9.8385,9.8385,755625.52831135,0
+SFL.US,D,20220923,000000,9.66281,9.69209,9.17479,9.23335,1784979.1249365,0
+SFL.US,D,20220926,000000,9.17479,9.30041,8.95518,8.96982,1525236.1153212,0
+SFL.US,D,20220927,000000,9.12599,9.18943,8.97958,9.05767,1361718.5059231,0
+SFL.US,D,20220928,000000,9.05767,9.2724,8.93078,9.26264,978806.57421123,0
+SFL.US,D,20220929,000000,9.18455,9.23335,8.84294,8.92102,1377460.6617402,0
+SFL.US,D,20220930,000000,8.92102,9.10647,8.89174,8.89174,883468.43119789,0
+SFL.US,D,20221003,000000,9.11623,9.2968,9.04791,9.06743,1148402.8175476,0
+SFL.US,D,20221004,000000,9.16503,9.19431,9.00398,9.08695,1783227.1505501,0
+SFL.US,D,20221005,000000,9.12599,9.12599,8.84294,8.96982,1287039.3170195,0
+SFL.US,D,20221006,000000,8.98934,9.20407,8.89564,9.00886,626561.36608644,0
+SFL.US,D,20221007,000000,9.02839,9.07719,8.88198,8.92102,1054872.9989741,0
+SFL.US,D,20221010,000000,8.97958,9.08207,8.73557,8.74533,1201264.2903352,0
+SFL.US,D,20221011,000000,8.67701,8.92102,8.59893,8.8039,1046804.6958788,0
+SFL.US,D,20221012,000000,8.81366,8.9503,8.70629,8.9015,675343.09501044,0
+SFL.US,D,20221013,000000,8.87222,9.14551,8.84294,9.11623,1084185.2721876,0
+SFL.US,D,20221014,000000,9.11623,9.23335,8.98934,9.15527,709734.0448517,0
+SFL.US,D,20221017,000000,9.2724,9.4188,9.23335,9.31144,829079.35969096,0
+SFL.US,D,20221018,000000,9.39928,9.56521,9.31144,9.53593,842864.63183664,0
+SFL.US,D,20221019,000000,9.48712,9.57497,9.38952,9.4676,994697.28925988,0
+SFL.US,D,20221020,000000,9.48712,9.53105,9.36024,9.44808,838803.32980873,0
+SFL.US,D,20221021,000000,9.54569,9.66281,9.4188,9.55545,763435.6457076,0
+SFL.US,D,20221024,000000,9.61401,9.67257,9.45784,9.59449,962595.17613162,0
+SFL.US,D,20221025,000000,9.58473,9.75066,9.50665,9.73114,948091.69694215,0
+SFL.US,D,20221026,000000,9.7409,9.90682,9.7409,9.77018,805568.06833465,0
+SFL.US,D,20221027,000000,9.8873,9.97515,9.77994,9.8385,720933.36182119,0
+SFL.US,D,20221028,000000,9.8873,9.92634,9.68721,9.80922,803138.86876145,0
+SFL.US,D,20221031,000000,9.77018,9.98491,9.72137,9.95562,929444.95201079,0
+SFL.US,D,20221101,000000,10.0923,10.1606,9.99467,10.0435,730704.46107451,0
+SFL.US,D,20221102,000000,9.99467,10.1752,9.91658,10.0239,820997.73749213,0
+SFL.US,D,20221103,000000,10.0044,10.1411,9.98491,10.0044,829832.40131318,0
+SFL.US,D,20221104,000000,10.1996,10.2826,10.063,10.1899,1118336.4781655,0
+SFL.US,D,20221107,000000,10.2192,10.2777,10.1216,10.1996,695456.99042212,0
+SFL.US,D,20221108,000000,10.1801,10.346,10.1606,10.3168,672470.2668353,0
+SFL.US,D,20221109,000000,10.2972,10.3558,9.87754,9.90682,984983.56460635,0
+SFL.US,D,20221110,000000,10.2484,10.2484,9.94586,10.0337,903370.24549963,0
+SFL.US,D,20221111,000000,10.1508,10.2728,10.0825,10.2192,1092626.5101815,0
+SFL.US,D,20221114,000000,10.3753,10.5608,10.3168,10.4632,1122164.1836085,0
+SFL.US,D,20221115,000000,10.5315,10.5412,10.3558,10.3851,1259351.9744357,0
+SFL.US,D,20221116,000000,10.3168,10.3168,9.72137,9.85802,1962516.6276116,0
+SFL.US,D,20221117,000000,9.75066,9.89218,9.60425,9.8385,1380819.1249207,0
+SFL.US,D,20221118,000000,9.85802,9.87266,9.77018,9.82874,1060150.4376082,0
+SFL.US,D,20221121,000000,9.77994,9.7897,9.56521,9.64329,1278516.1153115,0
+SFL.US,D,20221122,000000,9.7409,9.90682,9.72137,9.87754,1115114.2796595,0
+SFL.US,D,20221123,000000,9.85802,9.90526,9.64329,9.67257,1053734.7278961,0
+SFL.US,D,20221125,000000,9.77018,9.81898,9.69209,9.7409,494786.25402151,0
+SFL.US,D,20221128,000000,9.70185,9.70185,9.50665,9.50665,885363.84208377,0
+SFL.US,D,20221129,000000,9.54569,9.69209,9.47248,9.50665,855319.01817651,0
+SFL.US,D,20221130,000000,9.63353,9.66281,9.4188,9.55545,1228923.9701655,0
+SFL.US,D,20221201,000000,9.63353,9.75554,9.53593,9.53593,662513.7246791,0
+SFL.US,D,20221202,000000,9.4676,9.76042,9.4676,9.75066,862719.31700284,0
+SFL.US,D,20221205,000000,9.7409,9.89706,9.52617,9.56521,959442.64678251,0
+SFL.US,D,20221206,000000,9.58473,9.64329,9.30168,9.37,872353.12703523,0
+SFL.US,D,20221207,000000,9.35048,9.40904,9.14551,9.19431,1224327.8549039,0
+SFL.US,D,20221208,000000,9.30168,9.38464,9.21871,9.30168,741198.89010374,0
+SFL.US,D,20221209,000000,9.31144,9.36024,9.24799,9.2724,738755.34688059,0
+SFL.US,D,20221212,000000,9.33096,9.42368,9.28216,9.37,1025415.2401682,0
+SFL.US,D,20221213,000000,9.52,9.595,9.42,9.48,1110011,0
+SFL.US,D,20221214,000000,9.51,9.54,9.24,9.27,918571,0
+SFL.US,D,20221215,000000,9.25,9.39,9.22,9.29,930967,0
+SFL.US,D,20221216,000000,9.16,9.25,9.09,9.14,953851,0
+SFL.US,D,20221219,000000,9.19,9.205,9.0488,9.11,768331,0
+SFL.US,D,20221220,000000,9.1,9.33,9.1,9.25,963211,0
+SFL.US,D,20221221,000000,9.38,9.485,9.3,9.48,794375,0
+SFL.US,D,20221222,000000,9.45,9.5,9.075,9.18,989234,0
+SFL.US,D,20221223,000000,9.25,9.41,9.155,9.4,484851,0
+SFL.US,D,20221227,000000,9.4,9.41,9.255,9.3,351568,0
+SFL.US,D,20221228,000000,9.28,9.28,9.055,9.08,808776,0
+SFL.US,D,20221229,000000,9.12,9.23,9.05,9.18,605332,0
+SFL.US,D,20221230,000000,9.17,9.28,9.1,9.22,756455,0
+SFL.US,D,20230103,000000,9.19,9.23,8.98,9.05,953865,0
+SFL.US,D,20230104,000000,8.98,9.135,8.82,9.06,1014942,0
+SFL.US,D,20230105,000000,9.1,9.145,9.055,9.12,484982,0
+SFL.US,D,20230106,000000,9.21,9.31,9.16,9.28,574468,0
+SFL.US,D,20230109,000000,9.38,9.4,9.14,9.14,585663,0
+SFL.US,D,20230110,000000,9.2,9.39,9.175,9.36,588986,0
+SFL.US,D,20230111,000000,9.42,9.48,9.3525,9.37,581940,0
+SFL.US,D,20230112,000000,9.43,9.8,9.42,9.76,946970,0
+SFL.US,D,20230113,000000,9.74,9.8,9.58,9.65,486554,0
+SFL.US,D,20230117,000000,9.68,9.83,9.66,9.73,500333,0
+SFL.US,D,20230118,000000,9.79,9.9,9.625,9.63,580749,0
+SFL.US,D,20230119,000000,9.59,9.855,9.59,9.84,849477,0
+SFL.US,D,20230120,000000,9.86,9.99,9.775,9.97,584045,0
+SFL.US,D,20230123,000000,9.92,10.07,9.9,9.99,671033,0
+SFL.US,D,20230124,000000,9.99,10.05,9.76,9.8,506843,0
+SFL.US,D,20230125,000000,9.75,9.87,9.625,9.85,552643,0
+SFL.US,D,20230126,000000,9.88,9.91,9.714,9.9,686166,0
+SFL.US,D,20230127,000000,9.9,10.03,9.87,10.02,518628,0
+SFL.US,D,20230130,000000,10,10.125,9.92,10,640372,0
+SFL.US,D,20230131,000000,10,10.22,9.96,10.18,581136,0
+SFL.US,D,20230201,000000,10.15,10.365,10.15,10.27,755476,0
+SFL.US,D,20230202,000000,10.25,10.325,10.13,10.22,612454,0
+SFL.US,D,20230203,000000,10.22,10.32,10.21,10.26,510921,0
+SFL.US,D,20230206,000000,10.26,10.4,10.25,10.36,652628,0
+SFL.US,D,20230207,000000,10.35,10.61,10.35,10.61,634971,0
+SFL.US,D,20230208,000000,10.64,10.685,10.58,10.59,706172,0
+SFL.US,D,20230209,000000,10.6,10.78,10.6,10.64,750088,0
+SFL.US,D,20230210,000000,10.68,10.72,10.565,10.63,563808,0
+SFL.US,D,20230213,000000,10.61,10.73,10.56,10.67,756782,0
+SFL.US,D,20230214,000000,10.25,10.41,9.8,10.34,2565588,0
+SFL.US,D,20230215,000000,10.54,10.62,10.24,10.39,1612840,0
+SFL.US,D,20230216,000000,10.32,10.34,10.04,10.06,1687040,0
+SFL.US,D,20230217,000000,10.12,10.24,10.01,10.14,1679588,0
+SFL.US,D,20230221,000000,10.13,10.3302,10.13,10.26,1095910,0
+SFL.US,D,20230222,000000,10.21,10.29,10.07,10.17,877642,0
+SFL.US,D,20230223,000000,10.26,10.51,10.26,10.51,789273,0
+SFL.US,D,20230224,000000,10.5,10.575,10.41,10.46,877906,0
+SFL.US,D,20230227,000000,10.5,10.58,10.36,10.41,706690,0
+SFL.US,D,20230228,000000,10.42,10.4899,10.315,10.32,714922,0
+SFL.US,D,20230301,000000,10.39,10.4285,10.3199,10.33,765007,0
+SFL.US,D,20230302,000000,10.31,10.351,10.25,10.33,633355,0
+SFL.US,D,20230303,000000,10.36,10.43,10.27,10.39,792663,0
+SFL.US,D,20230306,000000,10.35,10.4,10.3,10.34,528387,0
+SFL.US,D,20230307,000000,10.35,10.35,10.17,10.19,612388,0
+SFL.US,D,20230308,000000,10.21,10.28,10.08,10.28,760341,0
+SFL.US,D,20230309,000000,10.3,10.335,10.035,10.05,851769,0
+SFL.US,D,20230310,000000,10.05,10.11,9.81,9.84,867313,0
+SFL.US,D,20230313,000000,9.7,9.865,9.6001,9.64,1259107,0
+SFL.US,D,20230314,000000,9.53,9.71,9.49,9.58,918959,0
+SFL.US,D,20230315,000000,9.4,9.4,9.0525,9.21,1325554,0
+SFL.US,D,20230316,000000,9.1,9.365,8.97,9.3,960210,0
+SFL.US,D,20230317,000000,9.21,9.34,9.08,9.1,1281402,0
+SFL.US,D,20230320,000000,9.2,9.33,9.19,9.25,832350,0
+SFL.US,D,20230321,000000,9.38,9.49,9.31,9.43,703120,0
+SFL.US,D,20230322,000000,9.38,9.509,9.26,9.28,994111,0
+SFL.US,D,20230323,000000,9.31,9.5,9.175,9.24,720768,0
+SFL.US,D,20230324,000000,9.11,9.275,9.03,9.26,708356,0
+SFL.US,D,20230327,000000,9.35,9.415,9.21,9.38,700979,0
+SFL.US,D,20230328,000000,9.33,9.46,9.33,9.43,496053,0
+SFL.US,D,20230329,000000,9.49,9.4905,9.35,9.41,2305528,0
+SFL.US,D,20230330,000000,9.5,9.55,9.305,9.37,697225,0
+SFL.US,D,20230331,000000,9.42,9.51,9.39,9.5,999612,0
+SFL.US,D,20230403,000000,9.55,9.605,9.23,9.32,1054712,0
+SFL.US,D,20230404,000000,9.36,9.36,9.09,9.16,1424820,0
+SFL.US,D,20230405,000000,9.16,9.26,9.085,9.24,1006402,0
+SFL.US,D,20230406,000000,9.21,9.285,9.12,9.15,629044,0
+SFL.US,D,20230410,000000,9.15,9.28,9.15,9.25,625892,0
+SFL.US,D,20230411,000000,9.31,9.375,9.26,9.35,634585,0
+SFL.US,D,20230412,000000,9.39,9.43,9.29,9.35,550265,0
+SFL.US,D,20230413,000000,9.41,9.51,9.28,9.43,617640,0
+SFL.US,D,20230414,000000,9.5,9.52,9.33,9.43,539416,0
+SFL.US,D,20230417,000000,9.46,9.675,9.46,9.66,653547,0
+SFL.US,D,20230418,000000,9.66,9.75,9.6028,9.66,440473,0
+SFL.US,D,20230419,000000,9.55,9.6,9.45,9.52,436868,0
+SFL.US,D,20230420,000000,9.48,9.5,9.28,9.35,451590,0
+SFL.US,D,20230421,000000,9.38,9.38,9.21,9.27,429321,0
+SFL.US,D,20230424,000000,9.31,9.36,9.22,9.25,1701649,0
+SFL.US,D,20230425,000000,9.2,9.2,8.88,8.96,1367262,0
+SFL.US,D,20230426,000000,8.97,9.02,8.85,8.89,1005737,0
+SFL.US,D,20230427,000000,8.95,9.02,8.7698,8.98,2221819,0
+SFL.US,D,20230428,000000,8.92,9.175,8.9,9.09,752383,0
+SFL.US,D,20230501,000000,9.01,9.06,8.92,9.01,729481,0
+SFL.US,D,20230502,000000,8.95,9.01,8.63,8.73,1042057,0
+SFL.US,D,20230503,000000,8.73,8.845,8.6599,8.71,866569,0
+SFL.US,D,20230504,000000,8.64,8.71,8.43,8.58,1052280,0
+SFL.US,D,20230505,000000,8.73,8.875,8.725,8.83,696152,0
+SFL.US,D,20230508,000000,8.88,8.9,8.8,8.86,638162,0
+SFL.US,D,20230509,000000,8.77,8.805,8.7,8.77,624531,0
+SFL.US,D,20230510,000000,8.87,8.88,8.735,8.85,620294,0
+SFL.US,D,20230511,000000,8.76,8.91,8.75,8.88,560268,0
+SFL.US,D,20230512,000000,8.92,9,8.675,8.71,1142757,0
+SFL.US,D,20230515,000000,8.79,8.82,8.425,8.59,1939745,0
+SFL.US,D,20230516,000000,8.66,8.83,8.48,8.48,1222700,0
+SFL.US,D,20230517,000000,8.54,8.6389,8.5,8.55,1319091,0
+SFL.US,D,20230518,000000,8.75,8.86,8.7,8.85,1822776,0
+SFL.US,D,20230519,000000,8.9,8.92,8.71,8.72,1131378,0
+SFL.US,D,20230522,000000,8.71,8.805,8.65,8.72,1062927,0
+SFL.US,D,20230523,000000,8.75,8.87,8.74,8.79,983249,0
+SFL.US,D,20230524,000000,8.75,8.79,8.635,8.72,868045,0
+SFL.US,D,20230525,000000,8.75,8.75,8.515,8.56,870559,0
+SFL.US,D,20230526,000000,8.59,8.76,8.56,8.73,838870,0
+SFL.US,D,20230530,000000,8.765,8.765,8.67,8.72,576894,0
+SFL.US,D,20230531,000000,8.63,8.665,8.56,8.58,1050511,0
+SFL.US,D,20230601,000000,8.62,8.74,8.6,8.68,910308,0
+SFL.US,D,20230602,000000,8.8,8.99,8.8,8.97,968878,0
+SFL.US,D,20230605,000000,8.98,9.035,8.88,8.89,675174,0
+SFL.US,D,20230606,000000,8.8,9.07,8.79,9.05,854973,0
+SFL.US,D,20230607,000000,9.11,9.34,9.11,9.3,960470,0
+SFL.US,D,20230608,000000,9.44,9.46,9.31,9.41,1125974,0
+SFL.US,D,20230609,000000,9.4,9.49,9.37,9.41,846403,0
+SFL.US,D,20230612,000000,9.36,9.39,9.25,9.31,1102342,0
+SFL.US,D,20230613,000000,9.43,9.49,9.395,9.49,1160546,0
+SFL.US,D,20230614,000000,9.46,9.574,9.46,9.49,1141542,0
+SFL.US,D,20230615,000000,9.3,9.31,9.08,9.21,1456603,0
+SFL.US,D,20230616,000000,9.21,9.23,9.1363,9.19,1155523,0
+SFL.US,D,20230620,000000,9.16,9.16,9.03,9.15,1093249,0
+SFL.US,D,20230621,000000,9.09,9.29,9.09,9.25,652500,0
+SFL.US,D,20230622,000000,9.22,9.23,9.1,9.21,655257,0
+SFL.US,D,20230623,000000,9.12,9.21,9.07,9.08,1873547,0
+SFL.US,D,20230626,000000,9.1,9.25,9.08,9.18,963845,0
+SFL.US,D,20230627,000000,9.17,9.2,9.115,9.12,689201,0
+SFL.US,D,20230628,000000,9.12,9.16,9.035,9.14,573678,0
+SFL.US,D,20230629,000000,9.19,9.29,9.17,9.27,628043,0
+SFL.US,D,20230630,000000,9.34,9.4399,9.2995,9.33,974081,0
+SFL.US,D,20230703,000000,9.33,9.52,9.33,9.42,572854,0
+SFL.US,D,20230705,000000,9.42,9.54,9.35,9.48,743742,0
+SFL.US,D,20230706,000000,9.48,9.545,9.19,9.38,1390428,0
+SFL.US,D,20230707,000000,9.33,9.55,9.31,9.47,1352539,0
+SFL.US,D,20230710,000000,9.5,9.56,9.43,9.45,752674,0
+SFL.US,D,20230711,000000,9.5,9.55,9.47,9.52,728423,0
+SFL.US,D,20230712,000000,9.59,9.69,9.57,9.62,776346,0
+SFL.US,D,20230713,000000,9.58,9.6201,9.53,9.55,656315,0
+SFL.US,D,20230714,000000,9.51,9.51,9.275,9.29,1050786,0
+SFL.US,D,20230717,000000,9.25,9.34,9.22,9.3,713676,0
+SFL.US,D,20230718,000000,9.3,9.46,9.3,9.4,605695,0
+SFL.US,D,20230719,000000,9.42,9.49,9.4,9.42,661517,0
+SFL.US,D,20230720,000000,9.5,9.52,9.36,9.38,502614,0
+SFL.US,D,20230721,000000,9.44,9.44,9.255,9.34,646631,0
+SFL.US,D,20230724,000000,9.35,9.42,9.32,9.35,833014,0
+SFL.US,D,20230725,000000,9.35,9.545,9.35,9.48,746081,0
+SFL.US,D,20230726,000000,9.495,9.575,9.43,9.55,549716,0
+SFL.US,D,20230727,000000,9.55,9.58,9.46,9.49,540810,0
+SFL.US,D,20230728,000000,9.51,9.698,9.5,9.68,805467,0
+SFL.US,D,20230731,000000,9.7,9.9,9.7,9.86,866969,0
+SFL.US,D,20230801,000000,9.86,9.86,9.655,9.75,687932,0
+SFL.US,D,20230802,000000,9.7,9.73,9.6,9.68,592447,0
+SFL.US,D,20230803,000000,9.69,9.95,9.68,9.93,792759,0
+SFL.US,D,20230804,000000,9.96,10.04,9.93,9.93,624407,0
+SFL.US,D,20230807,000000,9.87,10,9.862,9.98,844761,0
+SFL.US,D,20230808,000000,9.85,9.98,9.815,9.96,668017,0
+SFL.US,D,20230809,000000,9.99,10.14,9.98,10.05,755122,0
+SFL.US,D,20230810,000000,10.07,10.09,10,10.02,629582,0
+SFL.US,D,20230811,000000,9.94,10.01,9.94,9.99,504473,0
+SFL.US,D,20230814,000000,9.99,10.535,9.948,10.53,2064134,0
+SFL.US,D,20230815,000000,10.41,10.74,10.41,10.69,1600925,0
+SFL.US,D,20230816,000000,10.69,10.775,10.57,10.57,1063311,0
+SFL.US,D,20230817,000000,10.48,10.86,10.341,10.8,1554646,0
+SFL.US,D,20230818,000000,10.6,10.97,10.55,10.86,1261570,0
+SFL.US,D,20230821,000000,10.86,11.03,10.72,10.77,1525311,0
+SFL.US,D,20230822,000000,10.78,10.89,10.69,10.78,1116316,0
+SFL.US,D,20230823,000000,10.72,10.88,10.5801,10.85,916478,0
+SFL.US,D,20230824,000000,10.96,11.1255,10.91,10.95,1587948,0
+SFL.US,D,20230825,000000,11,11.0903,10.88,11.04,844317,0
+SFL.US,D,20230828,000000,11.05,11.2899,11.02,11.14,1311166,0
+SFL.US,D,20230829,000000,11.16,11.285,11.14,11.28,808393,0
+SFL.US,D,20230830,000000,11.26,11.36,11.215,11.29,664879,0
+SFL.US,D,20230831,000000,11.29,11.39,11.2,11.3,1036771,0
+SFL.US,D,20230901,000000,11.42,11.52,11.3893,11.51,895993,0
+SFL.US,D,20230905,000000,11.48,11.5,11.25,11.25,1133590,0
+SFL.US,D,20230906,000000,11.29,11.345,11.15,11.18,770420,0
+SFL.US,D,20230907,000000,11.19,11.2,10.93,10.96,1178734,0
+SFL.US,D,20230908,000000,11.02,11.15,10.9487,11.15,648435,0
+SFL.US,D,20230911,000000,11.21,11.2399,11.05,11.08,590812,0
+SFL.US,D,20230912,000000,11.11,11.19,11.09,11.16,605372,0
+SFL.US,D,20230913,000000,10.9,10.97,10.69,10.72,830309,0
+SFL.US,D,20230914,000000,10.805,11.035,10.805,10.93,747372,0
+SFL.US,D,20230915,000000,10.87,11,10.76,10.78,1297123,0
+SFL.US,D,20230918,000000,10.84,10.98,10.81,10.89,574452,0
+SFL.US,D,20230919,000000,10.93,11.06,10.78,10.78,537840,0
+SFL.US,D,20230920,000000,10.82,11.08,10.81,10.96,654959,0
+SFL.US,D,20230921,000000,10.94,10.98,10.86,10.88,512093,0
+SFL.US,D,20230922,000000,10.89,11.115,10.89,11.08,526174,0
+SFL.US,D,20230925,000000,11,11.2,10.915,11.14,643509,0
+SFL.US,D,20230926,000000,11.04,11.21,11.03,11.07,584682,0
+SFL.US,D,20230927,000000,11.18,11.28,11.115,11.15,479832,0
+SFL.US,D,20230928,000000,11.15,11.235,11.13,11.21,481943,0
+SFL.US,D,20230929,000000,11.25,11.27,11.1,11.15,686741,0
+SFL.US,D,20231002,000000,11.14,11.15,10.84,10.87,766533,0
+SFL.US,D,20231003,000000,10.8,10.86,10.705,10.84,728863,0
+SFL.US,D,20231004,000000,10.74,10.8,10.52,10.65,816349,0
+SFL.US,D,20231005,000000,10.61,10.91,10.61,10.91,827214,0
+SFL.US,D,20231006,000000,10.89,11.075,10.87,11.06,692416,0
+SFL.US,D,20231009,000000,11.19,11.33,11.02,11.21,683843,0
+SFL.US,D,20231010,000000,11.19,11.27,11.16,11.16,490390,0
+SFL.US,D,20231011,000000,11.16,11.22,11.0702,11.16,350996,0
+SFL.US,D,20231012,000000,11.23,11.255,11.125,11.14,524786,0
+SFL.US,D,20231013,000000,11.21,11.285,11.165,11.17,596184,0
+SFL.US,D,20231016,000000,11.23,11.28,11.03,11.17,673533,0
+SFL.US,D,20231017,000000,11.16,11.37,11.16,11.22,757631,0
+SFL.US,D,20231018,000000,11.26,11.28,11.09,11.14,491321,0
+SFL.US,D,20231019,000000,11.08,11.13,10.91,11.01,544396,0
+SFL.US,D,20231020,000000,10.95,11.055,10.88,10.91,810443,0
+SFL.US,D,20231023,000000,10.87,10.95,10.75,10.88,527447,0
+SFL.US,D,20231024,000000,10.91,11.05,10.88,10.94,726703,0
+SFL.US,D,20231025,000000,10.84,10.988,10.8,10.83,574853,0
+SFL.US,D,20231026,000000,10.81,10.85,10.67,10.8,693162,0
+SFL.US,D,20231027,000000,10.81,10.8599,10.7408,10.81,486047,0
+SFL.US,D,20231030,000000,10.89,10.97,10.71,10.78,553131,0
+SFL.US,D,20231031,000000,10.78,10.94,10.72,10.86,478945,0
+SFL.US,D,20231101,000000,10.9,11.0899,10.83,11.04,555058,0
+SFL.US,D,20231102,000000,11.11,11.27,11.09,11.26,719366,0
+SFL.US,D,20231103,000000,11.23,11.29,11.16,11.2,540990,0
+SFL.US,D,20231106,000000,11.24,11.24,11.09,11.16,521301,0
+SFL.US,D,20231107,000000,11.06,11.08,10.88,10.98,769115,0
+SFL.US,D,20231108,000000,10.86,10.95,10.2694,10.9,1877747,0
+SFL.US,D,20231109,000000,10.88,11.09,10.74,10.78,550037,0
+SFL.US,D,20231110,000000,10.85,10.96,10.8,10.88,594841,0
+SFL.US,D,20231113,000000,10.95,10.99,10.835,10.96,581159,0
+SFL.US,D,20231114,000000,11.08,11.22,10.96,11.19,1062418,0
+SFL.US,D,20231115,000000,11.25,11.32,11.11,11.19,678629,0
+SFL.US,D,20231116,000000,11.12,11.16,10.88,10.92,513732,0
+SFL.US,D,20231117,000000,11,11.275,11,11.19,834126,0
+SFL.US,D,20231120,000000,11.22,11.399,11.17,11.2,782769,0
+SFL.US,D,20231121,000000,11.18,11.23,11.09,11.11,635226,0
+SFL.US,D,20231122,000000,11.09,11.225,10.97,11.17,662327,0
+SFL.US,D,20231124,000000,11.2,11.57,11.2,11.37,699025,0
+SFL.US,D,20231127,000000,11.37,11.38,11.26,11.34,568475,0
+SFL.US,D,20231128,000000,11.31,11.345,11.15,11.18,527265,0
+SFL.US,D,20231129,000000,11.23,11.35,11.15,11.23,590322,0
+SFL.US,D,20231130,000000,11.22,11.49,11.21,11.36,2213044,0
+SFL.US,D,20231201,000000,11.32,11.56,11.31,11.53,783811,0
+SFL.US,D,20231204,000000,11.55,11.665,11.48,11.53,827906,0
+SFL.US,D,20231205,000000,11.53,11.57,11.365,11.37,641977,0
+SFL.US,D,20231206,000000,11.34,11.4,11.03,11.05,952864,0
+SFL.US,D,20231207,000000,11.1,11.11,10.91,11,836976,0
+SFL.US,D,20231208,000000,11.07,11.17,11.055,11.17,544428,0
+SFL.US,D,20231211,000000,11.17,11.17,10.99,11.04,747453,0
+SFL.US,D,20231212,000000,11.07,11.08,10.95,11.04,603870,0
+SFL.US,D,20231213,000000,11.05,11.24,10.955,11.23,857703,0
+SFL.US,D,20231214,000000,11.16,11.2,11.002,11.04,975633,0
+SFL.US,D,20231215,000000,11.07,11.23,10.99,11.1,1330584,0
+SFL.US,D,20231218,000000,11.15,11.42,11.15,11.26,884141,0
+SFL.US,D,20231219,000000,11.3,11.39,11.25,11.36,559034,0
+SFL.US,D,20231220,000000,11.39,11.49,11.24,11.25,880241,0
+SFL.US,D,20231221,000000,11.32,11.55,11.32,11.54,915940,0
+SFL.US,D,20231222,000000,11.6,11.74,11.6,11.71,795078,0
+SFL.US,D,20231226,000000,11.73,11.75,11.52,11.62,685501,0
+SFL.US,D,20231227,000000,11.55,11.665,11.51,11.52,577909,0
+SFL.US,D,20231228,000000,11.46,11.53,11.33,11.36,657319,0
+SFL.US,D,20231229,000000,11.36,11.36,11.17,11.28,852583,0
+SFL.US,D,20240102,000000,11.37,11.485,11.31,11.37,746311,0
+SFL.US,D,20240103,000000,11.41,11.66,11.4,11.59,874037,0
+SFL.US,D,20240104,000000,11.73,11.87,11.68,11.73,854407,0
+SFL.US,D,20240105,000000,11.73,12.1,11.73,12.04,1005103,0
+SFL.US,D,20240108,000000,11.86,11.89,11.67,11.88,735645,0
+SFL.US,D,20240109,000000,11.86,11.86,11.545,11.63,1026038,0
+SFL.US,D,20240110,000000,11.66,11.765,11.57,11.62,511070,0
+SFL.US,D,20240111,000000,11.6,11.755,11.465,11.75,696418,0
+SFL.US,D,20240112,000000,11.97,12.0499,11.87,11.9,726705,0
+SFL.US,D,20240116,000000,11.96,11.99,11.8117,11.89,680980,0
+SFL.US,D,20240117,000000,11.8,11.995,11.76,11.95,547450,0
+SFL.US,D,20240118,000000,11.99,12.05,11.925,12.05,532800,0
+SFL.US,D,20240119,000000,12.1,12.1,11.95,12.07,518419,0
+SFL.US,D,20240122,000000,12.07,12.195,12.01,12.13,580591,0
+SFL.US,D,20240123,000000,12.1,12.14,12.005,12.07,594634,0
+SFL.US,D,20240124,000000,12.2,12.26,12.14,12.21,649821,0
+SFL.US,D,20240125,000000,12.34,12.34,12.0715,12.21,721675,0
+SFL.US,D,20240126,000000,12.24,12.33,12.15,12.27,531313,0
+SFL.US,D,20240129,000000,12.26,12.28,12.115,12.21,477130,0
+SFL.US,D,20240130,000000,12.18,12.3,12.1,12.28,429060,0
+SFL.US,D,20240131,000000,12.3,12.305,12.15,12.17,526979,0
+SFL.US,D,20240201,000000,12.18,12.355,11.8701,12.13,1025572,0
+SFL.US,D,20240202,000000,12.01,12.05,11.84,11.86,693429,0
+SFL.US,D,20240205,000000,11.84,11.84,11.68,11.78,533124,0
+SFL.US,D,20240206,000000,11.83,11.97,11.815,11.82,451025,0
+SFL.US,D,20240207,000000,11.835,11.92,11.74,11.88,744400,0
+SFL.US,D,20240208,000000,11.75,11.97,11.695,11.97,934150,0
+SFL.US,D,20240209,000000,11.95,12.02,11.87,11.93,650419,0
+SFL.US,D,20240212,000000,12,12.2,11.97,12.12,1046543,0
+SFL.US,D,20240213,000000,12.03,12.08,11.89,12.02,1094890,0
+SFL.US,D,20240214,000000,12.22,12.24,11.715,11.89,1360549,0
+SFL.US,D,20240215,000000,12.01,12.79,11.92,12.76,1760486,0
+SFL.US,D,20240216,000000,12.77,12.97,12.68,12.86,1211104,0
+SFL.US,D,20240220,000000,12.8,12.87,12.65,12.74,999040,0
+SFL.US,D,20240221,000000,12.76,12.95,12.73,12.94,770802,0
+SFL.US,D,20240222,000000,12.93,13.04,12.815,13.04,884497,0
+SFL.US,D,20240223,000000,13,13.18,12.87,13.18,874679,0
+SFL.US,D,20240226,000000,13.12,13.4058,13.11,13.39,2110081,0
+SFL.US,D,20240227,000000,13.46,13.476,13.26,13.35,811965,0
+SFL.US,D,20240228,000000,13.35,13.47,13.325,13.41,803580,0
+SFL.US,D,20240229,000000,13.43,13.49,13.33,13.36,920188,0
+SFL.US,D,20240301,000000,13.43,13.54,13.37,13.49,754522,0
+SFL.US,D,20240304,000000,13.565,13.65,13.41,13.41,930071,0
+SFL.US,D,20240305,000000,13.44,13.67,13.43,13.6,923370,0
+SFL.US,D,20240306,000000,13.68,13.74,13.535,13.56,766796,0
+SFL.US,D,20240307,000000,13.56,13.65,13.545,13.57,655407,0
+SFL.US,D,20240308,000000,13.6,13.66,13.4412,13.55,576737,0
+SFL.US,D,20240311,000000,13.52,13.57,13.4,13.46,501918,0
+SFL.US,D,20240312,000000,13.46,13.58,13.45,13.53,576725,0
+SFL.US,D,20240313,000000,13.51,13.5812,13.41,13.43,579751,0
+SFL.US,D,20240314,000000,13.2,13.2,12.95,13.09,703555,0
+SFL.US,D,20240315,000000,13.06,13.169,12.8,12.81,1444920,0
+SFL.US,D,20240318,000000,12.83,12.94,12.71,12.92,692039,0
+SFL.US,D,20240319,000000,12.92,13,12.85,12.97,505469,0
+SFL.US,D,20240320,000000,12.93,13.39,12.872,13.32,728910,0
+SFL.US,D,20240321,000000,13.38,13.46,13.3212,13.42,690514,0
+SFL.US,D,20240322,000000,13.42,13.45,13.285,13.31,418186,0
+SFL.US,D,20240325,000000,13.35,13.45,13.22,13.23,370286,0
+SFL.US,D,20240326,000000,13.24,13.27,12.975,13.08,695456,0
+SFL.US,D,20240327,000000,13.1,13.2,13.05,13.12,550665,0
+SFL.US,D,20240328,000000,13.14,13.31,13.12,13.18,658322,0
+SFL.US,D,20240401,000000,13.24,13.45,13.219,13.31,543852,0
+SFL.US,D,20240402,000000,13.29,13.4098,13.19,13.35,524588,0
+SFL.US,D,20240403,000000,13.31,13.36,13.155,13.2,607439,0
+SFL.US,D,20240404,000000,13.2,13.24,13.01,13.04,629622,0
+SFL.US,D,20240405,000000,13.08,13.08,12.89,12.97,482648,0
+SFL.US,D,20240408,000000,12.85,12.935,12.685,12.77,544132,0
+SFL.US,D,20240409,000000,12.79,12.82,12.56,12.6,646975,0
+SFL.US,D,20240410,000000,12.5,12.62,12.4102,12.55,646939,0
+SFL.US,D,20240411,000000,12.59,12.82,12.59,12.8,755006,0
+SFL.US,D,20240412,000000,12.82,12.91,12.56,12.58,410738,0
+SFL.US,D,20240415,000000,12.59,12.765,12.57,12.65,398540,0
+SFL.US,D,20240416,000000,12.59,12.66,12.495,12.64,407845,0
+SFL.US,D,20240417,000000,12.67,12.755,12.56,12.6,428890,0
+SFL.US,D,20240418,000000,12.62,12.64,12.36,12.46,816316,0
+SFL.US,D,20240419,000000,12.5,12.74,12.46,12.71,537151,0
+SFL.US,D,20240422,000000,12.72,12.91,12.64,12.81,410510,0
+SFL.US,D,20240423,000000,12.77,13.066,12.75,13,401081,0
+SFL.US,D,20240424,000000,12.96,13.05,12.9,13.03,460250,0
+SFL.US,D,20240425,000000,13,13.14,12.955,13.14,454424,0
+SFL.US,D,20240426,000000,13.08,13.3,13.08,13.24,419903,0
+SFL.US,D,20240429,000000,13.24,13.44,13.1601,13.41,700064,0
+SFL.US,D,20240430,000000,13.45,13.5,13.26,13.33,614938,0
+SFL.US,D,20240501,000000,13.35,13.4,13.11,13.26,681164,0
+SFL.US,D,20240502,000000,13.33,13.645,13.33,13.63,624627,0
+SFL.US,D,20240503,000000,13.65,13.7,13.5,13.51,449313,0
+SFL.US,D,20240506,000000,13.57,13.64,13.4925,13.54,361721,0
+SFL.US,D,20240507,000000,13.53,13.78,13.51,13.71,496213,0
+SFL.US,D,20240508,000000,13.7,14.03,13.67,14.03,566813,0
+SFL.US,D,20240509,000000,14.03,14.3,14.03,14.28,585989,0
+SFL.US,D,20240510,000000,14.35,14.48,14.185,14.29,625532,0
+SFL.US,D,20240513,000000,14.35,14.45,14.275,14.34,882069,0
+SFL.US,D,20240514,000000,14.2,14.3,13.542,14.19,1424452,0
+SFL.US,D,20240515,000000,14.14,14.19,13.86,13.99,1251714,0
+SFL.US,D,20240516,000000,14.09,14.23,14.05,14.2,865041,0
+SFL.US,D,20240517,000000,14.2,14.275,13.96,14.05,1012497,0
+SFL.US,D,20240520,000000,14.1,14.35,14.08,14.33,827372,0
+SFL.US,D,20240521,000000,14.32,14.62,14.3139,14.43,793100,0
+SFL.US,D,20240522,000000,14.37,14.37,14.2099,14.27,549792,0
+SFL.US,D,20240523,000000,14.28,14.36,14.08,14.19,627507,0
+SFL.US,D,20240524,000000,14.06,14.21,14.03,14.15,451712,0
+SFL.US,D,20240528,000000,14.21,14.27,14.0808,14.15,557353,0
+SFL.US,D,20240529,000000,14.09,14.13,13.99,14.04,618380,0
+SFL.US,D,20240530,000000,14.09,14.28,13.9925,14.26,471369,0
+SFL.US,D,20240531,000000,14.3,14.42,14.2301,14.31,436321,0
+SFL.US,D,20240603,000000,14.35,14.35,14.12,14.25,369332,0
+SFL.US,D,20240604,000000,14.17,14.215,14.05,14.06,609657,0
+SFL.US,D,20240605,000000,14.12,14.2,14.01,14.07,752266,0
+SFL.US,D,20240606,000000,14.01,14.06,13.785,13.83,451390,0
+SFL.US,D,20240607,000000,13.75,13.79,13.585,13.63,526235,0
+SFL.US,D,20240610,000000,13.63,13.785,13.59,13.74,390353,0
+SFL.US,D,20240611,000000,13.6,13.6,13.43,13.5,381703,0
+SFL.US,D,20240612,000000,13.66,13.7741,13.55,13.68,376978,0
+SFL.US,D,20240613,000000,13.63,13.63,13.365,13.45,529270,0
+SFL.US,D,20240614,000000,13.33,13.38,13.04,13.1,481631,0
+SFL.US,D,20240617,000000,13.15,13.25,13.015,13.16,465751,0
+SFL.US,D,20240618,000000,13.26,13.38,13.22,13.27,418073,0
+SFL.US,D,20240620,000000,13.3,13.625,13.28,13.5,604555,0
+SFL.US,D,20240621,000000,13.53,13.55,13.39,13.44,958274,0
+SFL.US,D,20240624,000000,13.47,13.6,13.43,13.54,477350,0
+SFL.US,D,20240625,000000,13.55,13.76,13.51,13.71,546479,0
+SFL.US,D,20240626,000000,13.75,13.85,13.655,13.82,654318,0
+SFL.US,D,20240627,000000,13.91,14,13.795,13.87,520977,0
+SFL.US,D,20240628,000000,13.95,14,13.75,13.88,1578518,0
+SFL.US,D,20240701,000000,13.88,13.93,13.66,13.81,439969,0
+SFL.US,D,20240702,000000,13.85,13.915,13.76,13.85,394675,0
+SFL.US,D,20240703,000000,13.92,14.135,13.9,14.04,343493,0
+SFL.US,D,20240705,000000,14,14,13.475,13.63,739962,0
+SFL.US,D,20240708,000000,13.6,13.66,13.1,13.17,1481073,0
+SFL.US,D,20240709,000000,13.16,13.22,12.95,13.02,1015018,0
+SFL.US,D,20240710,000000,12.95,13.14,12.9201,13.07,489574,0
+SFL.US,D,20240711,000000,13.19,13.3,13.06,13.25,598302,0
+SFL.US,D,20240712,000000,13.28,13.37,13.075,13.12,724118,0
+SFL.US,D,20240715,000000,13.16,13.395,13.07,13.19,655106,0
+SFL.US,D,20240716,000000,13.34,13.53,13.26,13.5,608137,0
+SFL.US,D,20240717,000000,13.53,13.62,13.41,13.5,722645,0
+SFL.US,D,20240718,000000,13.53,13.6,13.315,13.35,606831,0
+SFL.US,D,20240719,000000,13.39,13.43,13.26,13.29,394774,0
+SFL.US,D,20240722,000000,13.36,13.99,13.36,13.93,744332,0
+SFL.US,D,20240723,000000,13.92,14.05,13.7973,13.95,682349,0
+SFL.US,D,20240724,000000,12.36,12.47,11.6,11.88,12720677,0
+SFL.US,D,20240725,000000,11.87,12.09,11.784,11.9,2966636,0
+SFL.US,D,20240726,000000,11.94,11.9999,11.715,11.8,1916008,0
+SFL.US,D,20240729,000000,11.94,12.01,11.75,11.78,1661410,0
+SFL.US,D,20240730,000000,11.8,11.945,11.74,11.88,1865046,0
+SFL.US,D,20240731,000000,11.98,11.995,11.785,11.84,1400010,0
+SFL.US,D,20240801,000000,11.82,11.865,11.675,11.75,1433482,0
+SFL.US,D,20240802,000000,11.65,11.65,11.26,11.35,1957924,0
+SFL.US,D,20240805,000000,10.82,11.07,10.6,10.93,2039445,0
+SFL.US,D,20240806,000000,10.91,11.285,10.83,11.21,1091833,0
+SFL.US,D,20240807,000000,11.36,11.45,11.105,11.16,1102801,0
+SFL.US,D,20240808,000000,11.23,11.45,11.1,11.45,748332,0
+SFL.US,D,20240809,000000,11.44,11.53,11.35,11.45,992283,0
+SFL.US,D,20240812,000000,11.5,11.5544,11.37,11.38,863260,0
+SFL.US,D,20240813,000000,11.41,11.47,11.31,11.47,1213163,0
+SFL.US,D,20240814,000000,11.6,11.68,11.282,11.59,1164123,0
+SFL.US,D,20240815,000000,11.72,11.94,11.67,11.94,1126654,0
+SFL.US,D,20240816,000000,11.86,11.86,11.64,11.65,930560,0
+SFL.US,D,20240819,000000,11.73,11.76,11.55,11.55,851979,0
+SFL.US,D,20240820,000000,11.64,11.6797,11.55,11.59,1120899,0
+SFL.US,D,20240821,000000,11.61,11.69,11.52,11.65,682844,0
+SFL.US,D,20240822,000000,11.64,11.66,11.53,11.55,559465,0
+SFL.US,D,20240823,000000,11.62,11.725,11.57,11.65,814711,0
+SFL.US,D,20240826,000000,11.74,11.825,11.6,11.6,854463,0
+SFL.US,D,20240827,000000,11.62,11.75,11.58,11.74,797143,0
+SFL.US,D,20240828,000000,11.68,11.7,11.41,11.59,972637,0
+SFL.US,D,20240829,000000,11.64,11.69,11.56,11.66,1003074,0
+SFL.US,D,20240830,000000,11.75,11.925,11.74,11.86,826033,0
+SFL.US,D,20240903,000000,11.85,11.85,11.425,11.49,1238036,0
+SFL.US,D,20240904,000000,11.54,11.5499,11.36,11.37,1243288,0
+SFL.US,D,20240905,000000,11.41,11.51,11.365,11.4,909165,0
+SFL.US,D,20240906,000000,11.45,11.486,11.125,11.16,918050,0
+SFL.US,D,20240909,000000,11.22,11.415,11.22,11.32,972010,0
+SFL.US,D,20240910,000000,11.33,11.35,10.905,10.98,1589692,0
+SFL.US,D,20240911,000000,10.8,10.8,10.57,10.77,1062551,0
+SFL.US,D,20240912,000000,10.82,11.0475,10.79,10.94,883062,0
+SFL.US,D,20240913,000000,11.01,11.165,10.97,11.05,697375,0
+SFL.US,D,20240916,000000,11.12,11.265,11.11,11.21,683505,0
+SFL.US,D,20240917,000000,11.28,11.29,11.05,11.1,973301,0
+SFL.US,D,20240918,000000,11.15,11.32,11.1,11.11,794662,0
+SFL.US,D,20240919,000000,11.32,11.355,11.185,11.29,685552,0
+SFL.US,D,20240920,000000,11.24,11.278,11.06,11.19,1957544,0
+SFL.US,D,20240923,000000,11.25,11.43,11.25,11.37,732672,0
+SFL.US,D,20240924,000000,11.47,11.56,11.41,11.51,752230,0
+SFL.US,D,20240925,000000,11.47,11.51,11.32,11.38,717814,0
+SFL.US,D,20240926,000000,11.45,11.68,11.45,11.64,1075400,0
+SFL.US,D,20240927,000000,11.66,11.68,11.525,11.59,851133,0
+SFL.US,D,20240930,000000,11.6,11.695,11.48,11.57,1041891,0
+SFL.US,D,20241001,000000,11.46,11.68,11.38,11.6,851325,0
+SFL.US,D,20241002,000000,11.7,11.84,11.67,11.76,538511,0
+SFL.US,D,20241003,000000,11.73,11.85,11.585,11.71,774546,0
+SFL.US,D,20241004,000000,11.82,11.82,11.675,11.73,541625,0
+SFL.US,D,20241007,000000,11.78,11.85,11.685,11.73,554656,0
+SFL.US,D,20241008,000000,11.69,11.69,11.44,11.59,481763,0
+SFL.US,D,20241009,000000,11.51,11.57,11.425,11.46,629589,0
+SFL.US,D,20241010,000000,11.45,11.54,11.4,11.54,502161,0
+SFL.US,D,20241011,000000,11.53,11.6212,11.51,11.61,389491,0
+SFL.US,D,20241014,000000,11.59,11.59,11.438,11.48,434186,0
+SFL.US,D,20241015,000000,11.36,11.395,11.23,11.25,944834,0
+SFL.US,D,20241016,000000,11.3,11.36,11.24,11.29,623260,0
+SFL.US,D,20241017,000000,11.32,11.385,11.255,11.33,552225,0
+SFL.US,D,20241018,000000,11.38,11.39,11.26,11.32,434916,0
+SFL.US,D,20241021,000000,11.37,11.38,11.1901,11.22,464774,0
+SFL.US,D,20241022,000000,11.18,11.19,11.08,11.1,436488,0
+SFL.US,D,20241023,000000,11.01,11.02,10.785,10.82,682655,0
+SFL.US,D,20241024,000000,10.84,10.86,10.745,10.86,532562,0
+SFL.US,D,20241025,000000,10.9,11,10.82,10.83,470423,0
+SFL.US,D,20241028,000000,10.8,10.82,10.66,10.77,522582,0
+SFL.US,D,20241029,000000,10.81,10.81,10.655,10.67,473354,0
+SFL.US,D,20241030,000000,10.64,10.69,10.55,10.59,624082,0
+SFL.US,D,20241031,000000,10.58,10.69,10.57,10.61,534483,0
+SFL.US,D,20241101,000000,10.65,10.68,10.605,10.62,594144,0
+SFL.US,D,20241104,000000,10.6,10.73,10.57,10.67,693638,0
+SFL.US,D,20241105,000000,10.72,10.84,10.64,10.71,806473,0
+SFL.US,D,20241106,000000,11.06,11.18,10.37,10.44,2343830,0
+SFL.US,D,20241107,000000,10.52,10.8,10.52,10.56,1146537,0
+SFL.US,D,20241108,000000,10.55,10.565,10.12,10.3,1585360,0
+SFL.US,D,20241111,000000,10.28,10.3,10.16,10.17,1238878,0
+SFL.US,D,20241112,000000,10.16,10.19,10.01,10.07,1070766,0
+SFL.US,D,20241113,000000,10.06,10.38,10.05,10.3,1052431,0
+SFL.US,D,20241114,000000,10.355,10.555,10.355,10.53,916967,0
+SFL.US,D,20241115,000000,10.64,10.68,10.36,10.39,868295,0
+SFL.US,D,20241118,000000,10.45,10.685,10.43,10.51,1324193,0
+SFL.US,D,20241119,000000,10.51,10.7,10.45,10.66,964320,0
+SFL.US,D,20241120,000000,10.7,10.77,10.565,10.64,561180,0
+SFL.US,D,20241121,000000,10.73,10.94,10.71,10.89,1010347,0
+SFL.US,D,20241122,000000,10.81,11.025,10.765,10.99,722695,0
+SFL.US,D,20241125,000000,11.01,11.0125,10.75,10.77,1034563,0
+SFL.US,D,20241126,000000,10.75,10.78,10.46,10.48,934607,0
+SFL.US,D,20241127,000000,10.4,10.55,10.3,10.5,786596,0
+SFL.US,D,20241129,000000,10.475,10.55,10.41,10.52,578242,0
+SFL.US,D,20241202,000000,10.53,10.541,10.385,10.45,844533,0
+SFL.US,D,20241203,000000,10.56,10.72,10.45,10.69,705820,0
+SFL.US,D,20241204,000000,10.65,10.6924,10.47,10.5,701711,0
+SFL.US,D,20241205,000000,10.52,10.68,10.51,10.56,617571,0
+SFL.US,D,20241206,000000,10.6,10.61,10.315,10.47,715008,0
+SFL.US,D,20241209,000000,10.57,10.665,10.46,10.46,720222,0
+SFL.US,D,20241210,000000,10.54,10.68,10.49,10.58,886261,0
+SFL.US,D,20241211,000000,10.655,10.655,10.35,10.39,854750,0
+SFL.US,D,20241212,000000,10.42,10.42,10.23,10.25,1113214,0
+SFL.US,D,20241213,000000,10.03,10.09,9.8347,10.07,937018,0
+SFL.US,D,20241216,000000,10.01,10.045,9.865,9.87,1107546,0
+SFL.US,D,20241217,000000,9.83,9.89,9.67,9.86,1017898,0
+SFL.US,D,20241218,000000,9.86,10.09,9.78,9.8,1080285,0
+SFL.US,D,20241219,000000,9.82,9.96,9.68,9.72,833833,0
+SFL.US,D,20241220,000000,9.67,9.89,9.64,9.74,2732329,0
+SFL.US,D,20241223,000000,9.76,10.005,9.74,9.99,837184,0
+SFL.US,D,20241224,000000,10.05,10.18,9.99,10.15,409298,0
+SFL.US,D,20241226,000000,10.15,10.19,10.02,10.08,561401,0
+SFL.US,D,20241227,000000,10.07,10.145,9.97,10.09,859920,0
+SFL.US,D,20241230,000000,10.05,10.12,9.97,10,1245235,0
+SFL.US,D,20241231,000000,10.01,10.32,10.01,10.22,967934,0
+SFL.US,D,20250102,000000,10.36,10.52,10.3,10.43,835583,0
+SFL.US,D,20250103,000000,10.47,10.49,10.215,10.36,876776,0
+SFL.US,D,20250106,000000,10.41,10.59,10.26,10.3,988841,0
+SFL.US,D,20250107,000000,10.45,10.66,10.42,10.52,961850,0
+SFL.US,D,20250108,000000,10.39,10.63,10.3,10.62,945282,0
+SFL.US,D,20250110,000000,10.75,10.925,10.72,10.81,1112787,0
+SFL.US,D,20250113,000000,10.84,11,10.81,10.98,928293,0
+SFL.US,D,20250114,000000,10.98,11.08,10.87,11.06,718764,0
+SFL.US,D,20250115,000000,11.11,11.14,10.96,11.12,740036,0
+SFL.US,D,20250116,000000,11.07,11.105,10.84,10.84,832442,0
+SFL.US,D,20250117,000000,10.79,11.026,10.71,10.84,799037,0
+SFL.US,D,20250121,000000,10.8,10.83,10.52,10.55,986134,0
+SFL.US,D,20250122,000000,10.51,10.64,10.35,10.48,801472,0
+SFL.US,D,20250123,000000,10.5599,10.715,10.51,10.64,537015,0
+SFL.US,D,20250124,000000,10.65,10.65,10.355,10.4,578690,0
+SFL.US,D,20250127,000000,10.39,10.525,10.32,10.4,880627,0
+SFL.US,D,20250128,000000,10.4585,10.55,10.34,10.41,466795,0
+SFL.US,D,20250129,000000,10.478,10.62,10.45,10.59,547751,0
+SFL.US,D,20250130,000000,10.65,10.79,10.58,10.74,491936,0
+SFL.US,D,20250131,000000,10.7,10.72,10.52,10.55,574495,0
+SFL.US,D,20250203,000000,10.49,10.7,10.38,10.55,780807,0
+SFL.US,D,20250204,000000,10.595,10.96,10.48,10.94,593388,0
+SFL.US,D,20250205,000000,10.93,11.04,10.87,11.02,551048,0
+SFL.US,D,20250206,000000,11.05,11.133,10.83,10.84,566066,0
+SFL.US,D,20250207,000000,10.8846,10.97,10.81,10.85,504243,0
+SFL.US,D,20250210,000000,10.93,10.9999,10.805,10.93,514392,0
+SFL.US,D,20250211,000000,10.98,11.08,10.9043,10.99,712991,0
+SFL.US,D,20250212,000000,10.4712,10.84,10.29,10.37,1556505,0
+SFL.US,D,20250213,000000,10.275,10.275,9.77,9.84,2374820,0
+SFL.US,D,20250214,000000,10.03,10.045,9.43,9.44,3165489,0
+SFL.US,D,20250218,000000,9.56,9.89,9.5,9.71,1938824,0
+SFL.US,D,20250219,000000,9.68,9.72,9.47,9.54,1671639,0
+SFL.US,D,20250220,000000,9.5,9.56,9.31,9.39,1787639,0
+SFL.US,D,20250221,000000,9.45,9.45,9.28,9.32,1301967,0
+SFL.US,D,20250224,000000,9.36,9.43,9.185,9.36,1350295,0
+SFL.US,D,20250225,000000,9.39,9.41,9.08,9.11,1525469,0
+SFL.US,D,20250226,000000,9.14,9.235,9.05,9.1,1436352,0
+SFL.US,D,20250227,000000,9.1,9.175,9.02,9.15,1648309,0
+SFL.US,D,20250228,000000,9.15,9.26,9,9.03,1472374,0
+SFL.US,D,20250303,000000,9.1,9.195,8.66,8.71,2060562,0
+SFL.US,D,20250304,000000,8.66,8.905,8.53,8.8,1379447,0
+SFL.US,D,20250305,000000,8.87,8.915,8.53,8.67,1870803,0
+SFL.US,D,20250306,000000,8.6967,8.885,8.635,8.87,1821186,0
+SFL.US,D,20250307,000000,8.91,9.115,8.9,9.02,1192718,0
+SFL.US,D,20250310,000000,9,9.01,8.68,8.74,1936215,0
+SFL.US,D,20250311,000000,8.865,8.865,8.35,8.52,2688446,0
+SFL.US,D,20250312,000000,8.385,8.46,8.19,8.39,2168980,0
+SFL.US,D,20250313,000000,8.37,8.52,8.06,8.11,1692100,0
+SFL.US,D,20250314,000000,8.15,8.34,8.09,8.33,1185316,0
+SFL.US,D,20250317,000000,8.33,8.5796,8.31,8.36,1365566,0
+SFL.US,D,20250318,000000,8.4999,8.5,8.25,8.38,1134322,0
+SFL.US,D,20250319,000000,8.415,8.59,8.36,8.55,1129070,0
+SFL.US,D,20250320,000000,8.5,8.569,8.365,8.49,894564,0
+SFL.US,D,20250321,000000,8.4,8.45,8.13,8.17,2237033,0
+SFL.US,D,20250324,000000,8.18,8.32,8.15,8.22,1045483,0
+SFL.US,D,20250325,000000,8.25,8.355,8.13,8.18,1862759,0
+SFL.US,D,20250326,000000,8.19,8.315,8.15,8.18,976455,0
+SFL.US,D,20250327,000000,8.15,8.28,8.11,8.16,908123,0
+SFL.US,D,20250328,000000,8.2,8.25,8.06,8.15,1103348,0
+SFL.US,D,20250331,000000,8.1,8.31,8.04,8.2,2166724,0
+SFL.US,D,20250401,000000,8.26,8.3251,8.21,8.22,1078725,0
+SFL.US,D,20250402,000000,8.2,8.27,8.1,8.24,1088428,0
+SFL.US,D,20250403,000000,8.07,8.12,7.675,7.73,2194889,0
+SFL.US,D,20250404,000000,7.37,7.38,7.055,7.2,2540475,0
+SFL.US,D,20250407,000000,6.94,7.6,6.78,7.47,2870626,0
+SFL.US,D,20250408,000000,7.7,7.7,7.0119,7.1,1837620,0
+SFL.US,D,20250409,000000,7.04,7.775,6.97,7.67,1901560,0
+SFL.US,D,20250410,000000,7.5,7.5,7.16,7.3,1544272,0
+SFL.US,D,20250411,000000,7.37,7.755,7.36,7.72,1239660,0
+SFL.US,D,20250414,000000,7.85,7.85,7.525,7.6,1021542,0
+SFL.US,D,20250415,000000,7.62,7.64,7.47,7.48,870830,0
+SFL.US,D,20250416,000000,7.55,7.745,7.51,7.66,1049456,0
+SFL.US,D,20250417,000000,7.73,7.845,7.69,7.8,897836,0
+SFL.US,D,20250421,000000,7.76,7.845,7.65,7.79,1112246,0
+SFL.US,D,20250422,000000,7.74,7.86,7.67,7.7,729984,0
+SFL.US,D,20250423,000000,7.84,7.9,7.73,7.8,1022797,0
+SFL.US,D,20250424,000000,7.81,7.969,7.75,7.95,872872,0
+SFL.US,D,20250425,000000,7.88,8.17,7.85,8.09,1976189,0
+SFL.US,D,20250428,000000,8.09,8.155,8,8.09,879941,0
+SFL.US,D,20250429,000000,8.11,8.3599,8.09,8.31,901765,0
+SFL.US,D,20250430,000000,8.21,8.28,8.1377,8.22,938933,0
+SFL.US,D,20250501,000000,8.24,8.345,8.15,8.16,1014162,0
+SFL.US,D,20250502,000000,8.265,8.335,8.09,8.28,839297,0
+SFL.US,D,20250505,000000,8.27,8.41,8.23,8.31,787990,0
+SFL.US,D,20250506,000000,8.38,8.45,8.19,8.29,880277,0
+SFL.US,D,20250507,000000,8.3,8.31,8.155,8.24,779039,0
+SFL.US,D,20250508,000000,8.27,8.34,8.155,8.28,799414,0
+SFL.US,D,20250509,000000,8.33,8.36,8.215,8.31,808248,0
+SFL.US,D,20250512,000000,8.81,8.935,8.5,8.57,1466178,0
+SFL.US,D,20250513,000000,8.7,8.83,8.58,8.72,1589624,0
+SFL.US,D,20250514,000000,8.875,8.94,8.54,8.67,1828744,0
+SFL.US,D,20250515,000000,8.67,8.77,8.53,8.72,1184425,0
+SFL.US,D,20250516,000000,8.77,8.935,8.72,8.78,871587,0
+SFL.US,D,20250519,000000,8.75,8.75,8.575,8.7,1162173,0
+SFL.US,D,20250520,000000,8.75,8.76,8.58,8.7,912738,0
+SFL.US,D,20250521,000000,8.67,8.685,8.53,8.55,853229,0
+SFL.US,D,20250522,000000,8.53,8.53,8.14,8.27,1312758,0
+SFL.US,D,20250523,000000,8.2727,8.51,8.16,8.48,778745,0
+SFL.US,D,20250527,000000,8.53,8.64,8.445,8.58,873937,0
+SFL.US,D,20250528,000000,8.54,8.57,8.4107,8.51,733958,0
+SFL.US,D,20250529,000000,8.51,8.635,8.485,8.6,756358,0
+SFL.US,D,20250530,000000,8.6,8.67,8.56,8.58,820319,0
+SFL.US,D,20250602,000000,8.655,8.68,8.52,8.62,690316,0
+SFL.US,D,20250603,000000,8.64,8.655,8.4,8.62,774902,0
+SFL.US,D,20250604,000000,8.68,8.785,8.61,8.68,725812,0
+SFL.US,D,20250605,000000,8.7,8.75,8.66,8.66,684313,0
+SFL.US,D,20250606,000000,8.7999,8.81,8.65,8.7,1068850,0
+SFL.US,D,20250609,000000,8.73,8.82,8.59,8.7,969358,0
+SFL.US,D,20250610,000000,8.76,8.8,8.655,8.78,1235189,0
+SFL.US,D,20250611,000000,8.87,9.15,8.725,8.92,2807100,0
+SFL.US,D,20250612,000000,8.58,8.73,8.55,8.58,1237006,0
+SFL.US,D,20250613,000000,8.6,8.73,8.47,8.59,1300120,0
+SFL.US,D,20250616,000000,8.61,8.7104,8.52,8.65,1438439,0
+SFL.US,D,20250617,000000,8.68,8.96,8.68,8.8,1349975,0
+SFL.US,D,20250618,000000,8.8,8.98,8.665,8.89,1612543,0
+SFL.US,D,20250620,000000,8.89,8.9,8.63,8.64,1248930,0
+SFL.US,D,20250623,000000,8.66,8.77,8.5735,8.63,942985,0
+SFL.US,D,20250624,000000,8.51,8.62,8.37,8.51,813224,0
+SFL.US,D,20250625,000000,8.495,8.615,8.455,8.56,847554,0
+SFL.US,D,20250626,000000,8.62,8.6852,8.56,8.62,782774,0
+SFL.US,D,20250627,000000,8.62,8.63,8.381,8.46,3278768,0
+SFL.US,D,20250630,000000,8.505,8.53,8.33,8.33,1531677,0
+SFL.US,D,20250701,000000,8.32,8.46,8.205,8.4,958141,0
+SFL.US,D,20250702,000000,8.49,8.89,8.44,8.87,1114229,0
+SFL.US,D,20250703,000000,8.86,8.91,8.83,8.9,388150,0
+SFL.US,D,20250707,000000,8.86,9.07,8.84,8.94,2299004,0
+SFL.US,D,20250708,000000,8.96,9.05,8.91,8.93,840301,0
+SFL.US,D,20250709,000000,8.94,8.95,8.785,8.87,814233,0
+SFL.US,D,20250710,000000,8.84,9.12,8.82,9.05,1155445,0
+SFL.US,D,20250711,000000,9.05,9.24,9.05,9.19,845539,0
+SFL.US,D,20250714,000000,9.09,9.125,8.98,9.08,757882,0
+SFL.US,D,20250715,000000,9.1,9.1,8.89,8.91,772510,0
+SFL.US,D,20250716,000000,8.91,8.96,8.78,8.93,769157,0
+SFL.US,D,20250717,000000,8.96,9.29,8.89,9.26,1280203,0
+SFL.US,D,20250718,000000,9.3,9.33,9.12,9.15,969762,0
+SFL.US,D,20250721,000000,9.2,9.2,9.01,9.02,786153,0
+SFL.US,D,20250722,000000,9.02,9.26,9,9.22,806097,0
+SFL.US,D,20250723,000000,9.28,9.46,9.28,9.42,1154299,0
+SFL.US,D,20250724,000000,9.375,9.46,9.32,9.42,733999,0
+SFL.US,D,20250725,000000,9.4,9.4,9.22,9.33,695081,0
+SFL.US,D,20250728,000000,9.395,9.49,9.33,9.43,877254,0
+SFL.US,D,20250729,000000,9.41,9.54,9.37,9.48,874383,0
+SFL.US,D,20250730,000000,9.47,9.5,9.27,9.34,840426,0
+SFL.US,D,20250731,000000,9.25,9.325,9.135,9.18,807473,0
+SFL.US,D,20250801,000000,9.18,9.18,8.91,8.98,1273204,0
+SFL.US,D,20250804,000000,8.98,9.23,8.98,9.2,765022,0
+SFL.US,D,20250805,000000,9.225,9.495,9.2,9.46,840007,0
+SFL.US,D,20250806,000000,9.46,9.52,9.345,9.38,875674,0
+SFL.US,D,20250807,000000,9.38,9.46,9.21,9.3,883500,0
+SFL.US,D,20250808,000000,9.31,9.42,9.14,9.19,838640,0
+SFL.US,D,20250811,000000,9.19,9.25,9.02,9.09,812123,0
+SFL.US,D,20250812,000000,9.12,9.29,9.1,9.18,945655,0
+SFL.US,D,20250813,000000,9.18,9.23,9.055,9.16,865133,0
+SFL.US,D,20250814,000000,9.14,9.145,8.96,9.01,972672,0
+SFL.US,D,20250815,000000,8.98,9.095,8.97,9.04,851488,0
+SFL.US,D,20250818,000000,9.06,9.26,9,9.13,1121826,0
+SFL.US,D,20250819,000000,8.41,8.5,7.545,7.61,12697202,0
+SFL.US,D,20250820,000000,7.755,8.085,7.74,8.05,3082877,0
+SFL.US,D,20250821,000000,8,8.21,7.98,8.2,2206093,0
+SFL.US,D,20250822,000000,8.265,8.395,8.21,8.29,1705336,0
+SFL.US,D,20250825,000000,8.28,8.3,8.0801,8.15,1542622,0
+SFL.US,D,20250826,000000,8.11,8.15,8.06,8.12,1057930,0
+SFL.US,D,20250827,000000,8.09,8.3,8.09,8.25,837546,0
+SFL.US,D,20250828,000000,8.285,8.3,8.185,8.21,819052,0
+SFL.US,D,20250829,000000,8.225,8.225,8.06,8.13,1148723,0
+SFL.US,D,20250902,000000,8.145,8.21,8.01,8.05,1109834,0
+SFL.US,D,20250903,000000,8.025,8.2,8.01,8.14,1245102,0
+SFL.US,D,20250904,000000,8.12,8.13,8.05,8.12,796249,0
+SFL.US,D,20250905,000000,8.12,8.25,8.11,8.23,815115,0
+SFL.US,D,20250908,000000,8.3,8.38,8.205,8.26,1115193,0
+SFL.US,D,20250909,000000,8.345,8.38,8.16,8.19,1130878,0
+SFL.US,D,20250910,000000,8.16,8.29,8.14,8.21,958357,0
+SFL.US,D,20250911,000000,8.185,8.31,8.15,8.28,1519495,0
+SFL.US,D,20250912,000000,8.07,8.1506,7.97,8.02,1308922,0
+SFL.US,D,20250915,000000,8.05,8.15,8,8.01,1276584,0
+SFL.US,D,20250916,000000,8.028,8.028,7.93,7.96,1031633,0
+SFL.US,D,20250917,000000,7.975,8.175,7.96,8.09,1146364,0
+SFL.US,D,20250918,000000,8.1,8.13,8.015,8.06,1015207,0
+SFL.US,D,20250919,000000,8.05,8.05,7.82,7.85,1916923,0
+SFL.US,D,20250922,000000,7.85,7.9055,7.815,7.88,1087142,0
+SFL.US,D,20250923,000000,7.92,8.025,7.88,7.9,1289602,0
+SFL.US,D,20250924,000000,7.925,7.945,7.8,7.83,854997,0
+SFL.US,D,20250925,000000,7.81,7.818,7.61,7.66,1536962,0
+SFL.US,D,20250926,000000,7.67,7.7189,7.61,7.67,1229712,0
+SFL.US,D,20250929,000000,7.67,7.67,7.45,7.55,1829923,0
+SFL.US,D,20250930,000000,7.515,7.55,7.435,7.53,1552403,0
+SFL.US,D,20251001,000000,7.52,7.65,7.49,7.63,1653064,0
+SFL.US,D,20251002,000000,7.6001,7.61,7.485,7.56,852367,0
+SFL.US,D,20251003,000000,7.61,7.76,7.58,7.75,974328,0
+SFL.US,D,20251006,000000,7.75,7.775,7.61,7.61,1076165,0
+SFL.US,D,20251007,000000,7.5612,7.57,7.27,7.38,1392870,0
+SFL.US,D,20251008,000000,7.395,7.41,7.18,7.25,1711240,0
+SFL.US,D,20251009,000000,7.23,7.3,7.13,7.18,2139777,0
+SFL.US,D,20251010,000000,7.135,7.185,6.94,6.94,2214716,0
+SFL.US,D,20251013,000000,7.035,7.07,6.91,6.93,1141092,0
+SFL.US,D,20251014,000000,6.89,6.9,6.73,6.86,1544434,0
+SFL.US,D,20251015,000000,6.945,7.07,6.9301,7.02,1238905,0
+SFL.US,D,20251016,000000,7,7.15,6.895,6.95,1356076,0
+SFL.US,D,20251017,000000,6.93,7,6.78,6.98,1301640,0
+SFL.US,D,20251020,000000,7.01,7.16,6.99,7.02,1219790,0
+SFL.US,D,20251021,000000,7,7.011,6.82,6.84,1409440,0
+SFL.US,D,20251022,000000,6.865,7.02,6.83,7,973056,0
+SFL.US,D,20251023,000000,7.06,7.18,7.06,7.13,756384,0
+SFL.US,D,20251024,000000,7.12,7.135,7.01,7.04,595079,0
+SFL.US,D,20251027,000000,7.04,7.08,7,7.03,1125821,0
+SFL.US,D,20251028,000000,7.01,7.33,6.985,7.3,2193070,0
+SFL.US,D,20251029,000000,7.32,7.38,7.14,7.19,1126417,0
+SFL.US,D,20251030,000000,7.155,7.28,7.11,7.24,1016371,0
+SFL.US,D,20251031,000000,7.26,7.49,7.215,7.46,1307654,0
+SFL.US,D,20251103,000000,7.425,7.45,7.36,7.43,1068869,0
+SFL.US,D,20251104,000000,7.325,7.485,7.27,7.32,1467755,0
+SFL.US,D,20251105,000000,7.3401,7.49,7.3401,7.45,861691,0
+SFL.US,D,20251106,000000,7.45,7.57,7.43,7.46,897918,0
+SFL.US,D,20251107,000000,7.46,7.6,7.41,7.6,939579,0
+SFL.US,D,20251110,000000,7.63,7.7,7.524,7.63,1320995,0
+SFL.US,D,20251111,000000,7.865,8.47,7.85,8.35,4493611,0
+SFL.US,D,20251112,000000,8.4283,8.4283,8.21,8.25,1969824,0
+SFL.US,D,20251113,000000,8.23,8.355,8.1102,8.14,1395496,0
+SFL.US,D,20251114,000000,8.06,8.19,7.97,8.19,1315883,0
+SFL.US,D,20251117,000000,8.135,8.35,8.06,8.22,1392890,0
+SFL.US,D,20251118,000000,8.155,8.27,8.0967,8.26,1089211,0
+SFL.US,D,20251119,000000,8.1,8.23,8.05,8.19,1336052,0
+SFL.US,D,20251120,000000,8.2,8.38,8.08,8.09,1482737,0
+SFL.US,D,20251121,000000,8.08,8.26,7.97,8.25,1338797,0
+SFL.US,D,20251124,000000,8.09,8.22,8,8.18,1084994,0
+SFL.US,D,20251125,000000,8.17,8.23,8.1,8.22,750890,0
+SFL.US,D,20251126,000000,8.19,8.27,8.16,8.16,1004471,0
+SFL.US,D,20251128,000000,8.198,8.25,8.1712,8.23,692828,0
+SFL.US,D,20251201,000000,8.27,8.285,8.175,8.2,1167445,0
+SFL.US,D,20251202,000000,8.19,8.25,8.082,8.22,819008,0
+SFL.US,D,20251203,000000,8.3,8.41,8.295,8.36,1142267,0
+SFL.US,D,20251204,000000,8.38,8.39,8.24,8.3,855816,0
+SFL.US,D,20251205,000000,8.335,8.39,8.28,8.31,716316,0
+SFL.US,D,20251208,000000,8.325,8.42,8.29,8.3,1071365,0
+SFL.US,D,20251209,000000,8.3,8.41,8.2208,8.35,1804862,0
+SFL.US,D,20251210,000000,8.37,8.37,8.105,8.21,1447837,0
+SFL.US,D,20251211,000000,8.24,8.26,8.04,8.09,1794819,0
+SFL.US,D,20251212,000000,7.8733,7.89,7.71,7.75,1846001,0
+SFL.US,D,20251215,000000,7.75,7.9,7.71,7.84,1548470,0
+SFL.US,D,20251216,000000,7.81,7.81,7.64,7.64,1161174,0
+SFL.US,D,20251217,000000,7.7,7.74,7.52,7.6,1404182,0
+SFL.US,D,20251218,000000,7.62,7.63,7.53,7.59,1041258,0
+SFL.US,D,20251219,000000,7.62,7.865,7.62,7.78,1667090,0
+SFL.US,D,20251222,000000,7.78,7.8828,7.64,7.66,1164033,0
+SFL.US,D,20251223,000000,7.64,7.74,7.595,7.68,953867,0
+SFL.US,D,20251224,000000,7.66,7.74,7.575,7.72,718365,0
+SFL.US,D,20251226,000000,7.72,7.8,7.67,7.79,740943,0
+SFL.US,D,20251229,000000,7.78,7.83,7.72,7.75,1063856,0
+SFL.US,D,20251230,000000,7.77,7.84,7.69,7.7,1163822,0
+SFL.US,D,20251231,000000,7.7,7.83,7.66,7.81,1000176,0
+SFL.US,D,20260102,000000,7.85,7.91,7.75,7.89,1099425,0
+SFL.US,D,20260105,000000,8.13,8.2,7.9,7.9,1331332,0
+SFL.US,D,20260106,000000,7.97,8.2188,7.96,8.05,1292127,0
+SFL.US,D,20260107,000000,8.12,8.27,8.04,8.23,1568339,0
+SFL.US,D,20260108,000000,8.23,8.4,8.16,8.34,1056674,0
+SFL.US,D,20260109,000000,8.36,8.3698,8.2,8.3,1891297,0
+SFL.US,D,20260112,000000,8.32,8.44,8.235,8.33,1048767,0
+SFL.US,D,20260113,000000,8.4,8.525,8.38,8.42,1606079,0
+SFL.US,D,20260114,000000,8.49,8.55,8.4,8.47,1139889,0
+SFL.US,D,20260115,000000,8.445,8.525,8.29,8.47,1028403,0
+SFL.US,D,20260116,000000,8.47,8.555,8.25,8.25,1279671,0
+SFL.US,D,20260120,000000,8.25,8.3,8.185,8.26,1039200,0
+SFL.US,D,20260121,000000,8.29,8.515,8.28,8.47,992699,0
+SFL.US,D,20260122,000000,8.52,8.53,8.335,8.39,1104133,0
+SFL.US,D,20260123,000000,8.49,8.56,8.315,8.36,1110630,0
+SFL.US,D,20260126,000000,8.42,8.47,8.155,8.23,987733,0
+SFL.US,D,20260127,000000,8.25,8.41,8.23,8.36,1457102,0
+SFL.US,D,20260128,000000,8.41,8.77,8.4,8.77,1988921,0
+SFL.US,D,20260129,000000,8.87,9.025,8.71,8.83,2729837,0
+SFL.US,D,20260130,000000,8.6027,8.895,8.6027,8.86,1865643,0
+SFL.US,D,20260202,000000,8.74,9.12,8.65,9.01,2511947,0
+SFL.US,D,20260203,000000,9.01,9.085,8.75,9.04,1943633,0
+SFL.US,D,20260204,000000,9.1,9.17,8.93,8.95,1921038,0
+SFL.US,D,20260205,000000,8.8931,8.97,8.75,8.81,1191587,0
+SFL.US,D,20260206,000000,8.865,9.205,8.84,9.15,1566546,0
+SFL.US,D,20260209,000000,9.125,9.3,9.125,9.21,996463,0
+SFL.US,D,20260210,000000,9.2,9.265,9.11,9.13,1433896,0
+SFL.US,D,20260211,000000,9.15,10.29,9.13,10,5758653,0
+SFL.US,D,20260212,000000,10,10.27,9.93,10.26,2854984,0
+SFL.US,D,20260213,000000,10.24,10.44,10.166043,10.3,1753501,0
+SFL.US,D,20260217,000000,10.31,10.45,10.1,10.4,1684498,0
+SFL.US,D,20260218,000000,10.5,10.52,10.3,10.38,1545291,0
diff --git a/daily/us/nyse stocks/2/sg.us.txt b/daily/us/nyse stocks/2/sg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..956954b01682e0136b5f93c003aeb04d19ac3447
--- /dev/null
+++ b/daily/us/nyse stocks/2/sg.us.txt	
@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SG.US,D,20211118,000000,52,56.2,46.01,49.5,11489584,0
+SG.US,D,20211119,000000,45.5,53.2218,43.23,53,2766921,0
+SG.US,D,20211122,000000,51.52,51.8,44.113,44.38,1659043,0
+SG.US,D,20211123,000000,44.84,46.82,39,39.38,1678829,0
+SG.US,D,20211124,000000,38,43.35,37.5,41.01,2234578,0
+SG.US,D,20211126,000000,40,40.5535,38.19,40.05,438167,0
+SG.US,D,20211129,000000,40.94,42.27,39.61,41.75,442742,0
+SG.US,D,20211130,000000,41.9,44.22,38.18,38.18,541358,0
+SG.US,D,20211201,000000,38.5,38.9,32.57,32.66,1548710,0
+SG.US,D,20211202,000000,33.54,33.92,29.9,30.67,3044521,0
+SG.US,D,20211203,000000,30.4,31.32,24.33,24.82,3628755,0
+SG.US,D,20211206,000000,25.6,27.45,24.66,27.42,1943313,0
+SG.US,D,20211207,000000,28.52,31.6,27.6,30.9,1582667,0
+SG.US,D,20211208,000000,31.16,34.49,30.8,33,1441839,0
+SG.US,D,20211209,000000,33,33.2591,30.2,30.46,988455,0
+SG.US,D,20211210,000000,30.5,32.5,30,31.94,834891,0
+SG.US,D,20211213,000000,32.7,33.85,28.66,29.52,986993,0
+SG.US,D,20211214,000000,29.5,30.5991,28.36,29.75,855911,0
+SG.US,D,20211215,000000,30.18,31.83,29.15,30.81,382177,0
+SG.US,D,20211216,000000,31.26,31.5,28.61,30.06,1251250,0
+SG.US,D,20211217,000000,29,30.29,27.39,27.95,1371147,0
+SG.US,D,20211220,000000,27.33,28.42,26.06,27.14,735514,0
+SG.US,D,20211221,000000,27.16,28.9,26.08,28.8,754803,0
+SG.US,D,20211222,000000,28.8,32.49,28.6,29.81,1125794,0
+SG.US,D,20211223,000000,29.5,32.32,29.5,31.36,458677,0
+SG.US,D,20211227,000000,31.17,36.33,31.13,35.03,1308303,0
+SG.US,D,20211228,000000,34.88,34.88,30.51,30.84,990582,0
+SG.US,D,20211229,000000,30.61,33.03,29.65,31.39,475933,0
+SG.US,D,20211230,000000,31.8,34.43,31.2503,32.02,503686,0
+SG.US,D,20211231,000000,32,33.44,31.55,32,388054,0
+SG.US,D,20220103,000000,32.66,32.77,30.95,31.48,617258,0
+SG.US,D,20220104,000000,31.3,32.07,28.78,30.31,926747,0
+SG.US,D,20220105,000000,30,30.46,25.63,26.05,1536504,0
+SG.US,D,20220106,000000,26.71,27.4572,24.89,26.99,1515391,0
+SG.US,D,20220107,000000,26.21,27.51,25.08,27.05,970318,0
+SG.US,D,20220110,000000,26.53,27.68,25.52,27.22,784060,0
+SG.US,D,20220111,000000,27.22,28.51,26.96,27.41,411764,0
+SG.US,D,20220112,000000,27.86,28.91,27.16,27.91,577847,0
+SG.US,D,20220113,000000,28.1,28.7,27.01,27.19,972540,0
+SG.US,D,20220114,000000,26.57,28.45,25.55,26.21,707979,0
+SG.US,D,20220118,000000,25.3,25.9,22.81,23.68,1722785,0
+SG.US,D,20220119,000000,24.41,26.5,23.8,25.01,829301,0
+SG.US,D,20220120,000000,25.32,27.35,24.61,24.83,921177,0
+SG.US,D,20220121,000000,24.24,25.11,23.1,24.55,636758,0
+SG.US,D,20220124,000000,23.22,30.95,21.3,30.28,2788264,0
+SG.US,D,20220125,000000,28.13,32,26.49,31,1652549,0
+SG.US,D,20220126,000000,31,33.24,30.3,31.2,1669165,0
+SG.US,D,20220127,000000,31.13,31.27,27.34,28.49,665266,0
+SG.US,D,20220128,000000,27.98,29.71,27.16,29.2,547991,0
+SG.US,D,20220131,000000,29,31.11,28.4237,30.25,606101,0
+SG.US,D,20220201,000000,30.57,32.4,29.71,30.65,830302,0
+SG.US,D,20220202,000000,31.02,31.02,27,28,925166,0
+SG.US,D,20220203,000000,27.26,28.78,25.31,26.47,707644,0
+SG.US,D,20220204,000000,26.59,27.6386,25.77,26.8,378239,0
+SG.US,D,20220207,000000,26.72,29.2,26.26,26.57,515774,0
+SG.US,D,20220208,000000,26.39,29.47,26.05,28.8,536460,0
+SG.US,D,20220209,000000,29.12,30.7,28.87,29.89,528413,0
+SG.US,D,20220210,000000,28.64,33.26,28.62,30.55,790560,0
+SG.US,D,20220211,000000,30.57,31.7,27.16,27.35,444085,0
+SG.US,D,20220214,000000,27.55,29.41,26.75,27.19,556558,0
+SG.US,D,20220215,000000,27.5,29.07,27.47,28.74,472619,0
+SG.US,D,20220216,000000,27.69,28.17,26.8,27.8,645072,0
+SG.US,D,20220217,000000,27.1,27.97,25.75,25.93,644661,0
+SG.US,D,20220218,000000,26,26.275,23.315,24.23,1585160,0
+SG.US,D,20220222,000000,24.14,25.61,23.6,24.44,974113,0
+SG.US,D,20220223,000000,24.64,25.067,23.401,24.09,1279199,0
+SG.US,D,20220224,000000,23.18,25.25,22.84,25.05,1103885,0
+SG.US,D,20220225,000000,24.87,25.74,23.63,24.13,947226,0
+SG.US,D,20220228,000000,24.09,26,23.1,25.33,916745,0
+SG.US,D,20220301,000000,25.33,25.7,22.66,23.01,801464,0
+SG.US,D,20220302,000000,23.69,24.125,22.12,24.08,946081,0
+SG.US,D,20220303,000000,23.58,24.19,21.18,21.35,2016736,0
+SG.US,D,20220304,000000,24.875,27.2056,24,26.78,4618989,0
+SG.US,D,20220307,000000,26.96,27.63,25.83,27.02,1208130,0
+SG.US,D,20220308,000000,26.68,31.9299,26.291,29.9,2078664,0
+SG.US,D,20220309,000000,30.14,31.95,29.48,30.92,824757,0
+SG.US,D,20220310,000000,30,32.38,29.81,31.66,866136,0
+SG.US,D,20220311,000000,31.68,35.285,31.55,33.36,1367454,0
+SG.US,D,20220314,000000,33.2,35.73,32.3,33,1517594,0
+SG.US,D,20220315,000000,33.02,37.15,33.02,35.7,920624,0
+SG.US,D,20220316,000000,36.15,37.2534,34.63,36.15,1004825,0
+SG.US,D,20220317,000000,36.51,39.7,35.89,38.75,1428427,0
+SG.US,D,20220318,000000,37.81,40.1,34.78,35.58,3690113,0
+SG.US,D,20220321,000000,35.66,36.7331,31.6901,33.49,1428366,0
+SG.US,D,20220322,000000,33.06,36.4782,33.0001,35.41,1120248,0
+SG.US,D,20220323,000000,34.25,35.99,32.16,32.24,1045086,0
+SG.US,D,20220324,000000,32.62,33.79,30.6,33.72,867698,0
+SG.US,D,20220325,000000,33.75,35.4,32.09,32.4,506735,0
+SG.US,D,20220328,000000,32.07,34.9,31,34.69,933417,0
+SG.US,D,20220329,000000,35,37.65,34.36,36.07,1328295,0
+SG.US,D,20220330,000000,35.83,38.4549,34.1,34.99,765986,0
+SG.US,D,20220331,000000,34.98,35.48,31.84,31.99,650797,0
+SG.US,D,20220401,000000,32.5,33.34,31.09,31.74,472716,0
+SG.US,D,20220404,000000,32.42,33.9298,32.2815,33.5,565499,0
+SG.US,D,20220405,000000,32.85,33.0795,30.69,31.04,939306,0
+SG.US,D,20220406,000000,30.51,31,27.93,30.55,956956,0
+SG.US,D,20220407,000000,30.25,31.95,28.84,29.76,678687,0
+SG.US,D,20220408,000000,29.47,29.54,27.65,27.83,489808,0
+SG.US,D,20220411,000000,27.31,28.8,26.53,28.12,556577,0
+SG.US,D,20220412,000000,28.18,29.15,26.53,27.06,395335,0
+SG.US,D,20220413,000000,27.05,28.2,26.62,27.71,506854,0
+SG.US,D,20220414,000000,27.68,27.76,26.27,26.97,348564,0
+SG.US,D,20220418,000000,26.92,27.53,25.2,26.43,594463,0
+SG.US,D,20220419,000000,26.28,28.75,25.87,28.29,580147,0
+SG.US,D,20220420,000000,28.35,28.69,27.28,28.47,323174,0
+SG.US,D,20220421,000000,28.82,29.1,26.87,28.02,501648,0
+SG.US,D,20220422,000000,27.94,28.8,27.8163,28.02,364394,0
+SG.US,D,20220425,000000,27.59,28.68,27.2505,28.42,314179,0
+SG.US,D,20220426,000000,27.98,28.105,26.48,27.81,576374,0
+SG.US,D,20220427,000000,27.36,28.25,26.855,27.58,467228,0
+SG.US,D,20220428,000000,27.71,28.3595,26.26,27.73,443271,0
+SG.US,D,20220429,000000,27.46,28.5076,26.5946,27,325181,0
+SG.US,D,20220502,000000,27.02,27.34,25.255,27.08,546981,0
+SG.US,D,20220503,000000,27.01,28.06,26.34,27.46,714886,0
+SG.US,D,20220504,000000,27.26,28.42,26.12,28.19,344391,0
+SG.US,D,20220505,000000,28.04,28.599,25.25,26.15,1146560,0
+SG.US,D,20220506,000000,25.97,26.26,22.8701,23.81,2240462,0
+SG.US,D,20220509,000000,23.52,23.52,19.45,20.35,2303091,0
+SG.US,D,20220510,000000,20.69,22.33,19.77,20.52,1720286,0
+SG.US,D,20220511,000000,20.11,20.11,17.19,17.71,2200163,0
+SG.US,D,20220512,000000,17.25,18.79,16.7501,17.64,1560431,0
+SG.US,D,20220513,000000,18.16,18.54,17.01,17.6,1496982,0
+SG.US,D,20220516,000000,17.56,17.95,16.19,16.61,3183748,0
+SG.US,D,20220517,000000,16.67,19.65,16.67,18.92,4438884,0
+SG.US,D,20220518,000000,18.36,19.56,18.01,19.18,1440239,0
+SG.US,D,20220519,000000,18.76,22.87,18.76,22.23,3069779,0
+SG.US,D,20220520,000000,22.48,22.48,19.33,20.53,2511577,0
+SG.US,D,20220523,000000,20.14,20.9044,19.32,20.26,1379989,0
+SG.US,D,20220524,000000,19.61,20.24,19.19,20.02,1221896,0
+SG.US,D,20220525,000000,19.64,20,19.15,19.67,1634230,0
+SG.US,D,20220526,000000,19.57,19.78,18.86,18.89,729370,0
+SG.US,D,20220527,000000,19.14,19.19,17.81,18.35,1493727,0
+SG.US,D,20220531,000000,18.38,18.65,18.14,18.28,1169876,0
+SG.US,D,20220601,000000,18.22,18.47,17.62,17.67,1491352,0
+SG.US,D,20220602,000000,17.84,18.45,17.5512,18.21,1968487,0
+SG.US,D,20220603,000000,17.83,18.18,17.23,17.32,1001847,0
+SG.US,D,20220606,000000,17.83,17.85,16.33,16.53,1677773,0
+SG.US,D,20220607,000000,16.37,16.88,16.01,16.42,1028890,0
+SG.US,D,20220608,000000,16.43,17.115,16.25,16.29,801371,0
+SG.US,D,20220609,000000,16,16.2,15.5436,15.89,999600,0
+SG.US,D,20220610,000000,15.5,15.86,14.95,15.02,1247667,0
+SG.US,D,20220613,000000,14.13,14.89,13.8,14.11,1633664,0
+SG.US,D,20220614,000000,14.39,14.39,13.27,13.36,1983734,0
+SG.US,D,20220615,000000,13.47,14.13,13.23,13.74,3786739,0
+SG.US,D,20220616,000000,13.21,13.52,11.725,11.91,3816396,0
+SG.US,D,20220617,000000,12.01,12.38,11.61,12.14,3420452,0
+SG.US,D,20220621,000000,12.09,12.555,11.69,11.86,2531363,0
+SG.US,D,20220622,000000,11.62,11.97,11.5,11.82,2304268,0
+SG.US,D,20220623,000000,11.99,12.93,11.82,12.91,1065282,0
+SG.US,D,20220624,000000,13.01,13.55,13.01,13.33,1288171,0
+SG.US,D,20220627,000000,13.35,13.35,12.62,12.72,792863,0
+SG.US,D,20220628,000000,12.75,13.1,12.01,12.01,705790,0
+SG.US,D,20220629,000000,11.99,11.99,11.38,11.49,488921,0
+SG.US,D,20220630,000000,11.25,11.71,10.78,11.65,1078472,0
+SG.US,D,20220701,000000,11.62,12.2,11.52,12.07,709113,0
+SG.US,D,20220705,000000,11.79,12.71,11.59,12.61,786810,0
+SG.US,D,20220706,000000,12.52,13,12.52,12.94,904185,0
+SG.US,D,20220707,000000,13.12,14,13.12,13.83,1000125,0
+SG.US,D,20220708,000000,13.71,14.49,13.6636,14.19,879603,0
+SG.US,D,20220711,000000,14.17,14.34,13.73,13.85,916488,0
+SG.US,D,20220712,000000,13.81,14.37,13.78,14.32,665971,0
+SG.US,D,20220713,000000,13.93,15.12,13.78,14.7,1073993,0
+SG.US,D,20220714,000000,14.47,14.65,14.105,14.49,1477658,0
+SG.US,D,20220715,000000,14.75,15.37,14.66,15.34,984342,0
+SG.US,D,20220718,000000,15.49,15.78,15.27,15.28,640925,0
+SG.US,D,20220719,000000,15.52,15.97,14.89,15.02,800592,0
+SG.US,D,20220720,000000,15.37,15.69,14.95,15.69,914018,0
+SG.US,D,20220721,000000,15.74,15.78,14.85,15.26,882546,0
+SG.US,D,20220722,000000,15.34,15.8399,14.94,15.54,2016753,0
+SG.US,D,20220725,000000,15.55,15.55,14.52,14.97,832019,0
+SG.US,D,20220726,000000,14.72,15.0208,14.245,14.31,910458,0
+SG.US,D,20220727,000000,14.4,14.66,13.65,14.12,1250883,0
+SG.US,D,20220728,000000,14.2,15.14,14.2,15.06,1108769,0
+SG.US,D,20220729,000000,15.14,15.96,14.89,15.71,1170493,0
+SG.US,D,20220801,000000,16,16.7684,15.5,16.38,1057522,0
+SG.US,D,20220802,000000,16.08,17.24,16.06,17.06,1021418,0
+SG.US,D,20220803,000000,17.21,19.68,17.165,19.53,2059755,0
+SG.US,D,20220804,000000,19.23,19.295,18.28,18.47,1412187,0
+SG.US,D,20220805,000000,18.13,19.1,18.02,18.25,1492560,0
+SG.US,D,20220808,000000,18.41,18.82,17.54,17.59,994868,0
+SG.US,D,20220809,000000,17.52,17.52,16.1,16.85,1964686,0
+SG.US,D,20220810,000000,14.81,18.46,14.55,18.2,5882383,0
+SG.US,D,20220811,000000,18.38,18.89,17.545,18.2,2343015,0
+SG.US,D,20220812,000000,18.48,20.21,18.46,19.81,1863239,0
+SG.US,D,20220815,000000,19.61,20.47,19.51,20.29,873984,0
+SG.US,D,20220816,000000,19.67,21.66,19.63,20.95,2316951,0
+SG.US,D,20220817,000000,20.185,20.185,19.04,19.36,1817934,0
+SG.US,D,20220818,000000,18.99,19.04,18.07,18.97,1189145,0
+SG.US,D,20220819,000000,18.4,18.51,17.82,17.98,1195390,0
+SG.US,D,20220822,000000,17.48,17.61,16.82,17.02,2228401,0
+SG.US,D,20220823,000000,16.98,17.57,16.89,16.98,1079294,0
+SG.US,D,20220824,000000,17.45,18.085,17.1802,17.86,1485144,0
+SG.US,D,20220825,000000,18.02,19,17.975,18.86,991809,0
+SG.US,D,20220826,000000,18.84,18.95,16.9875,17.25,1359158,0
+SG.US,D,20220829,000000,16.91,18.04,16.91,17.46,1193854,0
+SG.US,D,20220830,000000,17.67,18.159,16.48,16.67,1331281,0
+SG.US,D,20220831,000000,16.91,17.39,16.56,16.91,1086017,0
+SG.US,D,20220901,000000,16.74,17.13,16.33,17.1,959868,0
+SG.US,D,20220902,000000,17.23,17.25,16.22,16.66,1088703,0
+SG.US,D,20220906,000000,16.93,18,16.41,17.53,1942982,0
+SG.US,D,20220907,000000,17.53,19.29,17.32,18.99,1759745,0
+SG.US,D,20220908,000000,18.82,20.22,18.74,19.45,1834847,0
+SG.US,D,20220909,000000,19.86,20.67,19.86,20.23,1810801,0
+SG.US,D,20220912,000000,20.44,20.75,20.08,20.43,1468294,0
+SG.US,D,20220913,000000,19.43,19.86,18.76,18.91,1548528,0
+SG.US,D,20220914,000000,19.04,19.46,18.575,18.95,1604271,0
+SG.US,D,20220915,000000,18.81,19.95,18.38,18.58,1447460,0
+SG.US,D,20220916,000000,18.09,18.64,17.79,18.03,12294964,0
+SG.US,D,20220919,000000,17.7,18.78,17.38,18.75,1606477,0
+SG.US,D,20220920,000000,18.34,19.44,18.23,18.44,1459720,0
+SG.US,D,20220921,000000,18.58,19.38,18.16,18.17,1105955,0
+SG.US,D,20220922,000000,17.99,18.07,16.745,17.14,1874460,0
+SG.US,D,20220923,000000,16.63,17.05,16.47,16.8,1275824,0
+SG.US,D,20220926,000000,16.71,18.13,16.59,16.85,2334396,0
+SG.US,D,20220927,000000,17.12,17.83,17,17.82,1295979,0
+SG.US,D,20220928,000000,17.97,19.29,17.65,18.95,1856270,0
+SG.US,D,20220929,000000,18.51,18.64,17.936,18.45,1672681,0
+SG.US,D,20220930,000000,18.31,19.07,18,18.5,1620526,0
+SG.US,D,20221003,000000,18.77,18.99,18.1429,18.5,1382714,0
+SG.US,D,20221004,000000,19.12,19.83,18.77,19.47,1105609,0
+SG.US,D,20221005,000000,18.81,19.475,18.31,19.17,1057686,0
+SG.US,D,20221006,000000,19.15,19.895,18.95,19.4,711810,0
+SG.US,D,20221007,000000,18.94,18.94,18.08,18.37,1236772,0
+SG.US,D,20221010,000000,18.36,18.42,17.13,17.87,1682039,0
+SG.US,D,20221011,000000,17.68,18.225,16.7,17.99,1409385,0
+SG.US,D,20221012,000000,17.89,18.72,17.45,18.45,886649,0
+SG.US,D,20221013,000000,17,19.25,17,19.05,1061048,0
+SG.US,D,20221014,000000,19.34,19.545,18.17,18.29,1197309,0
+SG.US,D,20221017,000000,18.85,19.26,18.63,19,601736,0
+SG.US,D,20221018,000000,19.46,20,19.12,19.34,783837,0
+SG.US,D,20221019,000000,18.97,19.06,17.79,18.16,1424847,0
+SG.US,D,20221020,000000,18.02,18.31,17.16,17.43,1201143,0
+SG.US,D,20221021,000000,17.22,17.98,16.84,17.74,1631823,0
+SG.US,D,20221024,000000,17.97,18.54,17.47,18.21,1090629,0
+SG.US,D,20221025,000000,17.97,19.07,17.97,18.8,1158619,0
+SG.US,D,20221026,000000,18.77,19.53,18.45,18.48,675522,0
+SG.US,D,20221027,000000,18.8,19.11,18.18,18.61,641940,0
+SG.US,D,20221028,000000,18.71,19.17,18.16,18.95,886070,0
+SG.US,D,20221031,000000,18.78,19.23,18.58,18.6,927785,0
+SG.US,D,20221101,000000,19.16,19.16,18.205,18.24,836930,0
+SG.US,D,20221102,000000,18,19.02,17.73,17.85,1201901,0
+SG.US,D,20221103,000000,17.64,18.14,17.22,17.45,895302,0
+SG.US,D,20221104,000000,18,18,16.88,17.42,1326950,0
+SG.US,D,20221107,000000,17.5,18.2,16.7,17.17,1549032,0
+SG.US,D,20221108,000000,17.65,18.24,16.81,17.32,2628976,0
+SG.US,D,20221109,000000,15.51,15.6,13.28,13.7,6352798,0
+SG.US,D,20221110,000000,14.81,16.25,14.7,15.18,2456098,0
+SG.US,D,20221111,000000,15.52,15.52,14.5,14.87,2934552,0
+SG.US,D,20221114,000000,14.85,15.05,14.35,14.6,1249157,0
+SG.US,D,20221115,000000,15.1,15.1765,14.56,14.89,1231820,0
+SG.US,D,20221116,000000,14.6,14.73,13.83,13.93,1058337,0
+SG.US,D,20221117,000000,13.38,13.75,13.31,13.49,1091654,0
+SG.US,D,20221118,000000,13.78,13.78,13.09,13.09,975024,0
+SG.US,D,20221121,000000,12.94,13.1,12.38,12.65,1986772,0
+SG.US,D,20221122,000000,12.73,12.96,12.39,12.47,755155,0
+SG.US,D,20221123,000000,12.66,12.75,12.285,12.68,843472,0
+SG.US,D,20221125,000000,12.65,12.89,12.51,12.64,327716,0
+SG.US,D,20221128,000000,12.51,12.96,12.4,12.95,1003494,0
+SG.US,D,20221129,000000,12.95,13.94,12.81,13.59,1733281,0
+SG.US,D,20221130,000000,13.47,14.68,13.27,14.33,3831517,0
+SG.US,D,20221201,000000,14.33,14.73,13.95,14.19,1109092,0
+SG.US,D,20221202,000000,13.8,14.15,13.69,13.94,787081,0
+SG.US,D,20221205,000000,13.87,13.9,13.33,13.36,1522228,0
+SG.US,D,20221206,000000,13.17,13.315,11.92,12.05,2757754,0
+SG.US,D,20221207,000000,11.72,11.85,10.83,11.23,4073625,0
+SG.US,D,20221208,000000,11.28,11.45,10.7,10.93,3601385,0
+SG.US,D,20221209,000000,10.86,11,10.44,10.56,1563410,0
+SG.US,D,20221212,000000,10.5,10.89,10.435,10.84,1692046,0
+SG.US,D,20221213,000000,11.4,11.47,10.66,10.81,1274541,0
+SG.US,D,20221214,000000,10.85,11.01,10.36,10.54,1511065,0
+SG.US,D,20221215,000000,10.32,10.33,9.8,10.11,2074300,0
+SG.US,D,20221216,000000,9.96,10.11,9.53,9.81,2336967,0
+SG.US,D,20221219,000000,9.99,9.99,9.26,9.51,2063273,0
+SG.US,D,20221220,000000,9.47,9.75,9.35,9.48,1205227,0
+SG.US,D,20221221,000000,9.49,9.65,9.13,9.28,1156562,0
+SG.US,D,20221222,000000,9.19,9.21,8.6892,8.98,1710434,0
+SG.US,D,20221223,000000,8.95,8.95,8.75,8.83,828931,0
+SG.US,D,20221227,000000,8.74,8.74,8.38,8.43,1291269,0
+SG.US,D,20221228,000000,8.5,8.68,8.1,8.11,1131190,0
+SG.US,D,20221229,000000,8.22,8.51,8.12,8.45,1666004,0
+SG.US,D,20221230,000000,8.25,8.6,8.11,8.57,1669848,0
+SG.US,D,20230103,000000,8.79,9.005,8.49,8.65,1577248,0
+SG.US,D,20230104,000000,8.84,9.31,8.68,9.03,1474561,0
+SG.US,D,20230105,000000,8.87,8.96,8.42,8.5,1811597,0
+SG.US,D,20230106,000000,8.57,8.75,7.81,8.49,2643164,0
+SG.US,D,20230109,000000,8.67,8.82,8.39,8.43,1495209,0
+SG.US,D,20230110,000000,8.35,8.79,8.35,8.78,2131911,0
+SG.US,D,20230111,000000,8.89,9.285,8.78,9.17,1445714,0
+SG.US,D,20230112,000000,9.33,9.94,9.15,9.72,2585513,0
+SG.US,D,20230113,000000,9.58,9.98,9.42,9.87,1244379,0
+SG.US,D,20230117,000000,9.27,10.11,9.15,9.83,1557284,0
+SG.US,D,20230118,000000,9.94,10.18,9.74,9.74,1014432,0
+SG.US,D,20230119,000000,9.63,9.705,9.24,9.46,1169444,0
+SG.US,D,20230120,000000,9.63,9.68,9.22,9.22,1614434,0
+SG.US,D,20230123,000000,9.27,9.75,9.17,9.73,1247686,0
+SG.US,D,20230124,000000,9.76,9.76,9.5,9.59,648762,0
+SG.US,D,20230125,000000,9.35,9.71,9.1318,9.52,717647,0
+SG.US,D,20230126,000000,9.78,9.87,9.49,9.69,1017140,0
+SG.US,D,20230127,000000,9.72,10.61,9.55,10.5,1442163,0
+SG.US,D,20230130,000000,10.37,10.61,9.97,9.98,1140010,0
+SG.US,D,20230131,000000,9.98,10.51,9.911,10.37,752897,0
+SG.US,D,20230201,000000,10.4,10.65,9.89,10.47,1183036,0
+SG.US,D,20230202,000000,10.79,11.815,10.79,11.74,2221547,0
+SG.US,D,20230203,000000,11.36,11.68,11.02,11.29,1187831,0
+SG.US,D,20230206,000000,11.11,11.31,10.75,11.02,980969,0
+SG.US,D,20230207,000000,10.41,10.89,10.0249,10.88,1266981,0
+SG.US,D,20230208,000000,10.82,10.88,10.23,10.37,792747,0
+SG.US,D,20230209,000000,10.52,10.595,9.5601,9.72,1121241,0
+SG.US,D,20230210,000000,9.61,9.63,9.34,9.5,867715,0
+SG.US,D,20230213,000000,9.52,9.69,9.35,9.45,1122060,0
+SG.US,D,20230214,000000,9.36,9.675,8.58,9.55,2086038,0
+SG.US,D,20230215,000000,9.49,10.25,9.49,10.2,1265728,0
+SG.US,D,20230216,000000,9.83,9.89,9.56,9.77,1776471,0
+SG.US,D,20230217,000000,9.76,9.77,9.025,9.32,1805349,0
+SG.US,D,20230221,000000,9.16,9.46,8.965,9.36,2660114,0
+SG.US,D,20230222,000000,9.4,9.975,9.38,9.75,1620320,0
+SG.US,D,20230223,000000,9.8,9.9553,9.02,9.29,2408300,0
+SG.US,D,20230224,000000,8.15,9.85,8.07,9.59,4328282,0
+SG.US,D,20230227,000000,9.63,9.7798,8.35,8.72,2554119,0
+SG.US,D,20230228,000000,8.685,9.04,8.61,8.72,1430525,0
+SG.US,D,20230301,000000,8.69,8.75,8.14,8.31,1749156,0
+SG.US,D,20230302,000000,8.15,8.36,7.93,8.28,1913500,0
+SG.US,D,20230303,000000,8.39,8.705,8.18,8.56,1388488,0
+SG.US,D,20230306,000000,8.69,8.93,8.45,8.59,1213752,0
+SG.US,D,20230307,000000,8.5,8.6247,8.13,8.21,1165013,0
+SG.US,D,20230308,000000,8.1,8.2,7.89,8.01,1312101,0
+SG.US,D,20230309,000000,8,8.02,7.22,7.47,2542941,0
+SG.US,D,20230310,000000,7.45,7.505,6.88,7.07,2383591,0
+SG.US,D,20230313,000000,6.91,7.24,6.58,6.97,2393656,0
+SG.US,D,20230314,000000,7.11,7.33,6.78,6.99,1982091,0
+SG.US,D,20230315,000000,6.78,7.31,6.68,7.26,1894238,0
+SG.US,D,20230316,000000,7.16,7.36,7.025,7.17,1481123,0
+SG.US,D,20230317,000000,7.18,7.21,6.905,7.03,2740602,0
+SG.US,D,20230320,000000,7.065,7.23,6.9001,7.04,2794263,0
+SG.US,D,20230321,000000,7.1,7.29,7.015,7.2,1561432,0
+SG.US,D,20230322,000000,7.19,7.22,6.62,6.65,2670220,0
+SG.US,D,20230323,000000,6.74,7.05,6.655,6.68,2198835,0
+SG.US,D,20230324,000000,6.79,6.79,6.41,6.49,1571988,0
+SG.US,D,20230327,000000,6.58,6.59,6.14,6.31,2195911,0
+SG.US,D,20230328,000000,6.22,6.535,6.1,6.43,1822723,0
+SG.US,D,20230329,000000,6.49,6.915,6.44,6.81,1962671,0
+SG.US,D,20230330,000000,6.99,7.6599,6.99,7.46,2484318,0
+SG.US,D,20230331,000000,7.57,8.055,7.46,7.84,2545585,0
+SG.US,D,20230403,000000,7.64,7.915,7.58,7.8,2116154,0
+SG.US,D,20230404,000000,7.88,8.05,7.28,7.35,3650197,0
+SG.US,D,20230405,000000,7.24,7.24,6.38,6.89,3789592,0
+SG.US,D,20230406,000000,6.81,7.56,6.74,7.51,3701987,0
+SG.US,D,20230410,000000,7.4,8,7.13,7.96,3008755,0
+SG.US,D,20230411,000000,7.98,8.25,7.88,7.93,1946636,0
+SG.US,D,20230412,000000,8.13,8.19,7.585,7.7,1606879,0
+SG.US,D,20230413,000000,7.82,8.035,7.7,7.79,1092710,0
+SG.US,D,20230414,000000,7.83,7.955,7.46,7.61,1204898,0
+SG.US,D,20230417,000000,7.59,8.065,7.5,7.96,996347,0
+SG.US,D,20230418,000000,8.03,8.09,7.62,7.78,1044557,0
+SG.US,D,20230419,000000,7.65,7.68,7.5,7.6,1057361,0
+SG.US,D,20230420,000000,7.48,7.7,7.33,7.39,1004346,0
+SG.US,D,20230421,000000,7.41,7.45,7.275,7.35,977989,0
+SG.US,D,20230424,000000,7.34,7.685,7.25,7.49,1919454,0
+SG.US,D,20230425,000000,7.45,7.72,7.425,7.64,1611114,0
+SG.US,D,20230426,000000,7.72,7.9,7.35,7.38,1383314,0
+SG.US,D,20230427,000000,7.6,7.77,7.455,7.63,1068343,0
+SG.US,D,20230428,000000,7.59,7.95,7.51,7.94,1139464,0
+SG.US,D,20230501,000000,7.94,8.15,7.79,8.08,1303685,0
+SG.US,D,20230502,000000,7.95,8.1,7.56,7.82,1608985,0
+SG.US,D,20230503,000000,7.8,7.86,7.53,7.66,1555550,0
+SG.US,D,20230504,000000,7.64,8.175,7.56,7.93,3068039,0
+SG.US,D,20230505,000000,8.78,9.46,8.33,8.94,3684643,0
+SG.US,D,20230508,000000,9.015,9.315,8.8901,9.14,1687424,0
+SG.US,D,20230509,000000,9.07,9.19,8.84,8.92,1134662,0
+SG.US,D,20230510,000000,9.06,9.395,8.97,9.25,1331149,0
+SG.US,D,20230511,000000,9.24,9.3931,9.05,9.18,1091316,0
+SG.US,D,20230512,000000,9.26,9.295,8.835,8.98,814948,0
+SG.US,D,20230515,000000,8.96,9.495,8.87,9.46,1488335,0
+SG.US,D,20230516,000000,9.46,9.5,9.07,9.14,992198,0
+SG.US,D,20230517,000000,9.21,9.77,9.1,9.51,1284566,0
+SG.US,D,20230518,000000,9.36,9.6,9.29,9.43,972430,0
+SG.US,D,20230519,000000,9.46,9.595,9.355,9.48,1119931,0
+SG.US,D,20230522,000000,9.53,9.77,9.35,9.58,1478149,0
+SG.US,D,20230523,000000,9.57,9.8,9.3,9.44,1096290,0
+SG.US,D,20230524,000000,9.4,9.675,9.22,9.65,1329197,0
+SG.US,D,20230525,000000,9.73,9.77,9.17,9.31,977461,0
+SG.US,D,20230526,000000,9.4,9.84,9.37,9.61,900216,0
+SG.US,D,20230530,000000,9.8,9.99,9.43,9.51,964086,0
+SG.US,D,20230531,000000,9.5,9.615,9.13,9.53,2187792,0
+SG.US,D,20230601,000000,9.58,9.63,9.37,9.5,921946,0
+SG.US,D,20230602,000000,9.65,9.805,9.395,9.77,1123422,0
+SG.US,D,20230605,000000,9.73,10.78,9.73,10.32,1794552,0
+SG.US,D,20230606,000000,9.85,10.695,9.55,10.62,1981231,0
+SG.US,D,20230607,000000,10.84,11.05,10.53,10.66,1582150,0
+SG.US,D,20230608,000000,10.61,11.025,10.46,10.92,1103060,0
+SG.US,D,20230609,000000,10.99,11.008,10.45,10.56,1246876,0
+SG.US,D,20230612,000000,10.5,10.605,10.35,10.46,1132615,0
+SG.US,D,20230613,000000,10.53,10.78,10.49,10.71,1544397,0
+SG.US,D,20230614,000000,10.75,10.99,10.49,10.89,2399254,0
+SG.US,D,20230615,000000,10.92,11.22,10.345,10.43,2817746,0
+SG.US,D,20230616,000000,10.43,10.47,9.64,10.3,2840119,0
+SG.US,D,20230620,000000,10.25,10.765,10.15,10.72,1796613,0
+SG.US,D,20230621,000000,10.67,10.765,10.4,10.7,1318321,0
+SG.US,D,20230622,000000,10.75,11.06,10.56,11.04,1652985,0
+SG.US,D,20230623,000000,10.79,11.23,10.62,10.88,3860659,0
+SG.US,D,20230626,000000,10.83,11.51,10.76,11.25,1618310,0
+SG.US,D,20230627,000000,11.38,12.12,11.275,12.04,2198495,0
+SG.US,D,20230628,000000,12,12.61,11.94,12.37,3337508,0
+SG.US,D,20230629,000000,12.36,12.52,12.31,12.46,1868979,0
+SG.US,D,20230630,000000,12.5,12.885,12.43,12.82,1894578,0
+SG.US,D,20230703,000000,12.9,13.32,12.87,13.19,1010840,0
+SG.US,D,20230705,000000,13.02,13.28,12.93,13.04,1597708,0
+SG.US,D,20230706,000000,14.86,15.44,14.11,15.06,8234324,0
+SG.US,D,20230707,000000,15.2,15.885,15.16,15.35,5231536,0
+SG.US,D,20230710,000000,15.4,15.4733,14.71,15.37,2820345,0
+SG.US,D,20230711,000000,15.57,16.01,15.37,15.75,2179771,0
+SG.US,D,20230712,000000,16.02,16.03,15.23,15.62,1963384,0
+SG.US,D,20230713,000000,15.55,16.045,15.29,15.46,1776042,0
+SG.US,D,20230714,000000,15.45,15.54,14.95,15.07,1903124,0
+SG.US,D,20230717,000000,15.21,15.54,15.07,15.2,1382102,0
+SG.US,D,20230718,000000,15.33,15.75,15.14,15.56,4406276,0
+SG.US,D,20230719,000000,15.62,15.87,15.3401,15.4,2992052,0
+SG.US,D,20230720,000000,15.39,15.58,15.04,15.26,1838241,0
+SG.US,D,20230721,000000,15.5,15.5,15.195,15.28,1744885,0
+SG.US,D,20230724,000000,15.42,15.42,14.875,15.27,1760272,0
+SG.US,D,20230725,000000,15.33,16.165,15.325,15.9,2630293,0
+SG.US,D,20230726,000000,15.84,16.545,15.75,16.41,2405777,0
+SG.US,D,20230727,000000,16.51,16.58,15.32,15.45,3822685,0
+SG.US,D,20230728,000000,14.37,14.61,13.3701,14.1,7129333,0
+SG.US,D,20230731,000000,15.41,16.22,14.98,15.07,4846088,0
+SG.US,D,20230801,000000,14.9,14.9662,14.375,14.44,1965252,0
+SG.US,D,20230802,000000,14.245,14.885,14.13,14.79,1588203,0
+SG.US,D,20230803,000000,14.47,14.96,14.215,14.51,1622046,0
+SG.US,D,20230804,000000,14.74,15.18,14.31,14.72,1540404,0
+SG.US,D,20230807,000000,14.7,14.96,14.29,14.43,1112148,0
+SG.US,D,20230808,000000,14.32,14.68,14.21,14.55,1212514,0
+SG.US,D,20230809,000000,14.45,14.49,13.685,13.69,1154980,0
+SG.US,D,20230810,000000,13.74,13.86,13.29,13.3,2071136,0
+SG.US,D,20230811,000000,13.21,13.76,13.11,13.66,1328294,0
+SG.US,D,20230814,000000,13.75,14.1,13.74,14.05,1895248,0
+SG.US,D,20230815,000000,13.96,14.03,13.375,13.43,1691138,0
+SG.US,D,20230816,000000,13.39,14.285,13.2,14.15,1981578,0
+SG.US,D,20230817,000000,14.25,14.32,13.22,13.3,2257584,0
+SG.US,D,20230818,000000,13.1,13.6,12.94,13.4,1142761,0
+SG.US,D,20230821,000000,13.46,14.55,13.34,14.06,2569515,0
+SG.US,D,20230822,000000,14.09,14.2277,13.74,14.01,1016847,0
+SG.US,D,20230823,000000,14.05,14.715,13.915,14.66,1571280,0
+SG.US,D,20230824,000000,14.56,14.65,13.63,13.64,1594565,0
+SG.US,D,20230825,000000,13.71,13.99,13.515,13.9,1276240,0
+SG.US,D,20230828,000000,13.9,14.1,13.58,13.61,1030011,0
+SG.US,D,20230829,000000,13.55,14.05,13.51,13.91,1035031,0
+SG.US,D,20230830,000000,13.68,14.34,13.59,14.28,1347759,0
+SG.US,D,20230831,000000,14.34,14.46,14.07,14.36,1201874,0
+SG.US,D,20230901,000000,14.44,14.59,14.045,14.18,933870,0
+SG.US,D,20230905,000000,14,14.195,13.77,13.88,1578922,0
+SG.US,D,20230906,000000,13.91,14.3,13.8,14.25,1462225,0
+SG.US,D,20230907,000000,14.08,14.21,13.66,14.06,1517639,0
+SG.US,D,20230908,000000,13.98,14.145,13.69,13.73,991423,0
+SG.US,D,20230911,000000,13.66,14.0372,13.62,13.93,594630,0
+SG.US,D,20230912,000000,13.68,13.86,12.555,13.3,2577111,0
+SG.US,D,20230913,000000,13.32,13.513,12.43,12.71,2311865,0
+SG.US,D,20230914,000000,12.76,12.98,12.13,12.14,3374721,0
+SG.US,D,20230915,000000,12.19,12.6,12.08,12.56,3147889,0
+SG.US,D,20230918,000000,12.5,12.86,12.325,12.59,1600413,0
+SG.US,D,20230919,000000,12.53,12.58,11.65,11.75,1435883,0
+SG.US,D,20230920,000000,11.9,12.27,11.785,12.02,1024506,0
+SG.US,D,20230921,000000,11.82,11.9,11.47,11.61,1258781,0
+SG.US,D,20230922,000000,11.72,11.84,11.47,11.48,909802,0
+SG.US,D,20230925,000000,11.33,11.51,11.17,11.34,1123236,0
+SG.US,D,20230926,000000,11.22,11.73,11.12,11.2,1581361,0
+SG.US,D,20230927,000000,11.36,11.545,11.07,11.41,936995,0
+SG.US,D,20230928,000000,11.34,12.08,11.28,11.65,1172797,0
+SG.US,D,20230929,000000,11.89,11.965,11.65,11.75,1024773,0
+SG.US,D,20231002,000000,11.73,12.14,11.72,11.86,1201864,0
+SG.US,D,20231003,000000,11.67,11.685,10.755,10.83,1909495,0
+SG.US,D,20231004,000000,10.9,11.42,10.9,11.33,1204030,0
+SG.US,D,20231005,000000,11.23,11.33,11.045,11.32,1011655,0
+SG.US,D,20231006,000000,11.24,11.72,11.18,11.6,1453357,0
+SG.US,D,20231009,000000,11.35,11.495,11.18,11.27,1201591,0
+SG.US,D,20231010,000000,11.34,11.71,11.34,11.49,866447,0
+SG.US,D,20231011,000000,11.18,11.25,10.82,11.24,1561063,0
+SG.US,D,20231012,000000,11.19,11.245,10.84,11.02,1012416,0
+SG.US,D,20231013,000000,11.02,11.16,10.785,10.93,920406,0
+SG.US,D,20231016,000000,11,11.365,10.85,11.23,815024,0
+SG.US,D,20231017,000000,11.11,11.82,11.11,11.68,889407,0
+SG.US,D,20231018,000000,11.56,11.63,10.93,10.95,818714,0
+SG.US,D,20231019,000000,10.95,11.115,10.75,10.92,1291079,0
+SG.US,D,20231020,000000,10.94,11.07,10.71,10.92,794732,0
+SG.US,D,20231023,000000,10.78,11.02,10.575,10.82,752553,0
+SG.US,D,20231024,000000,10.95,11.055,10.61,10.9,1351287,0
+SG.US,D,20231025,000000,10.53,10.675,9.975,10.15,1446605,0
+SG.US,D,20231026,000000,10.25,10.545,9.83,10.19,1150954,0
+SG.US,D,20231027,000000,10.36,10.55,10.08,10.25,1070552,0
+SG.US,D,20231030,000000,10.44,10.86,10.4,10.7,1360397,0
+SG.US,D,20231031,000000,10.76,10.815,10.31,10.33,1616313,0
+SG.US,D,20231101,000000,10.27,10.45,10.0769,10.44,1224863,0
+SG.US,D,20231102,000000,10.84,11.35,10.8,11.07,2793634,0
+SG.US,D,20231103,000000,10.9,11.12,9.495,9.73,3929195,0
+SG.US,D,20231106,000000,9.75,10.16,9.64,10.16,1783219,0
+SG.US,D,20231107,000000,10.18,10.22,9.435,9.86,1940245,0
+SG.US,D,20231108,000000,9.86,9.86,9.425,9.51,1129648,0
+SG.US,D,20231109,000000,9.51,9.51,8.93,8.99,2002007,0
+SG.US,D,20231110,000000,8.98,9.01,8.64,8.92,1754886,0
+SG.US,D,20231113,000000,8.88,9.36,8.83,9.26,2083768,0
+SG.US,D,20231114,000000,9.83,10.35,9.69,10.32,1997789,0
+SG.US,D,20231115,000000,10.35,10.545,9.98,10.18,1680484,0
+SG.US,D,20231116,000000,10.09,10.09,9.73,9.87,1569366,0
+SG.US,D,20231117,000000,9.99,9.99,9.72,9.84,1624219,0
+SG.US,D,20231120,000000,9.9,9.95,9.63,9.9,1767340,0
+SG.US,D,20231121,000000,9.67,9.8099,9.48,9.48,1630892,0
+SG.US,D,20231122,000000,9.6,9.7791,9.415,9.55,1498800,0
+SG.US,D,20231124,000000,9.48,9.64,9.45,9.6,553721,0
+SG.US,D,20231127,000000,9.63,9.74,9.21,9.39,1984679,0
+SG.US,D,20231128,000000,9.4,9.75,9.325,9.6,1423671,0
+SG.US,D,20231129,000000,9.68,9.76,9.42,9.7,1491110,0
+SG.US,D,20231130,000000,9.79,9.88,9.4,9.41,1374142,0
+SG.US,D,20231201,000000,9.36,9.99,9.305,9.96,1589579,0
+SG.US,D,20231204,000000,9.96,10.15,9.8,9.96,1520032,0
+SG.US,D,20231205,000000,9.87,9.87,9.585,9.79,1534917,0
+SG.US,D,20231206,000000,9.95,10.8712,9.8201,10.56,2497192,0
+SG.US,D,20231207,000000,10.54,10.605,10.24,10.4,1024916,0
+SG.US,D,20231208,000000,10.33,10.47,10.16,10.31,1198051,0
+SG.US,D,20231211,000000,10.28,10.435,10.15,10.35,1495577,0
+SG.US,D,20231212,000000,10.34,10.38,10.05,10.25,1148204,0
+SG.US,D,20231213,000000,10.28,10.97,10.17,10.9,1350634,0
+SG.US,D,20231214,000000,11.05,11.8,11,11.76,2718697,0
+SG.US,D,20231215,000000,11.77,11.88,10.695,10.79,2081232,0
+SG.US,D,20231218,000000,10.82,11.16,10.53,10.76,1066297,0
+SG.US,D,20231219,000000,10.89,11.35,10.73,11.21,1644615,0
+SG.US,D,20231220,000000,11.32,11.515,10.78,10.81,1863000,0
+SG.US,D,20231221,000000,11.01,11.48,10.95,11.42,1246732,0
+SG.US,D,20231222,000000,11.43,11.64,11.38,11.52,969264,0
+SG.US,D,20231226,000000,11.48,11.72,11.4003,11.5,873610,0
+SG.US,D,20231227,000000,11.56,11.64,11.295,11.39,719801,0
+SG.US,D,20231228,000000,11.33,11.58,11.22,11.31,850738,0
+SG.US,D,20231229,000000,11.28,11.42,10.925,11.3,1349899,0
+SG.US,D,20240102,000000,11.08,11.3,10.87,11.07,1346459,0
+SG.US,D,20240103,000000,10.86,10.92,10.24,10.25,1319422,0
+SG.US,D,20240104,000000,10.18,10.43,10.06,10.41,1410860,0
+SG.US,D,20240105,000000,10.37,10.95,10.32,10.38,1317092,0
+SG.US,D,20240108,000000,10.42,10.81,10.3244,10.8,1067813,0
+SG.US,D,20240109,000000,10.56,10.89,10.5,10.58,1383881,0
+SG.US,D,20240110,000000,10.54,11.005,10.3,10.66,1459378,0
+SG.US,D,20240111,000000,10.63,10.9,10.2,10.83,1683186,0
+SG.US,D,20240112,000000,10.92,11.39,10.79,10.97,1455401,0
+SG.US,D,20240116,000000,10.47,10.71,10.1,10.15,2034023,0
+SG.US,D,20240117,000000,9.84,10.35,9.66,10.27,2105122,0
+SG.US,D,20240118,000000,10.5,10.555,10.095,10.33,1333201,0
+SG.US,D,20240119,000000,10.33,10.64,10.07,10.62,1926828,0
+SG.US,D,20240122,000000,10.81,11,10.15,10.36,1947359,0
+SG.US,D,20240123,000000,10.57,10.57,10.09,10.25,1362928,0
+SG.US,D,20240124,000000,10.4,10.445,10.17,10.25,1042402,0
+SG.US,D,20240125,000000,10.41,10.52,10.21,10.42,1043241,0
+SG.US,D,20240126,000000,10.51,10.685,10.41,10.49,742030,0
+SG.US,D,20240129,000000,10.54,11.16,10.46,11.15,1535265,0
+SG.US,D,20240130,000000,11.07,11.14,10.865,10.94,931861,0
+SG.US,D,20240131,000000,10.95,11.22,10.68,10.68,1504498,0
+SG.US,D,20240201,000000,10.74,11.085,10.345,11.04,1445301,0
+SG.US,D,20240202,000000,10.88,11.28,10.775,11.18,1128872,0
+SG.US,D,20240205,000000,10.94,11.19,10.45,10.82,1500333,0
+SG.US,D,20240206,000000,10.78,11.12,10.73,10.91,1017888,0
+SG.US,D,20240207,000000,10.97,11.24,10.9,11.19,1595737,0
+SG.US,D,20240208,000000,11.25,11.955,11.16,11.88,2475720,0
+SG.US,D,20240209,000000,12,12.27,11.86,12.09,1450551,0
+SG.US,D,20240212,000000,12.03,12.55,12.03,12.49,1731981,0
+SG.US,D,20240213,000000,11.75,12.195,11.6,11.8,1765722,0
+SG.US,D,20240214,000000,12.05,12.26,11.775,11.8,1585165,0
+SG.US,D,20240215,000000,11.97,12.48,11.97,12.48,5880121,0
+SG.US,D,20240216,000000,12.32,12.56,12.115,12.32,2405055,0
+SG.US,D,20240220,000000,12.09,12.17,11.23,11.57,2065868,0
+SG.US,D,20240221,000000,11.38,11.38,10.93,11.32,1781105,0
+SG.US,D,20240222,000000,11.27,11.43,11.165,11.38,1279583,0
+SG.US,D,20240223,000000,11.35,11.62,11.26,11.45,1053870,0
+SG.US,D,20240226,000000,11.41,11.73,11.21,11.23,1944334,0
+SG.US,D,20240227,000000,11.44,12.16,11.315,12.03,3413596,0
+SG.US,D,20240228,000000,11.93,12.44,11.84,12.4,3512887,0
+SG.US,D,20240229,000000,12.66,13.06,12.32,12.74,4944267,0
+SG.US,D,20240301,000000,15.905,17.2,15.38,16.36,10039353,0
+SG.US,D,20240304,000000,16.8,18.48,16.42,18.26,6376703,0
+SG.US,D,20240305,000000,18,18.33,17.26,17.83,4142923,0
+SG.US,D,20240306,000000,18.44,18.96,18.07,18.63,4964590,0
+SG.US,D,20240307,000000,18.9,19.27,18.44,18.52,3267372,0
+SG.US,D,20240308,000000,18.79,19.0599,18.62,18.76,2194584,0
+SG.US,D,20240311,000000,18.89,19.69,18.788,18.95,1827771,0
+SG.US,D,20240312,000000,18.91,20.1,18.83,19.8,2719850,0
+SG.US,D,20240313,000000,19.56,21.45,19.51,21.37,4277421,0
+SG.US,D,20240314,000000,21.36,22.03,21,21.6,3312955,0
+SG.US,D,20240315,000000,21.42,22.41,21.32,22.18,2268980,0
+SG.US,D,20240318,000000,22.1,22.78,22,22.08,2217666,0
+SG.US,D,20240319,000000,22.25,23.1,21.93,22.95,2460435,0
+SG.US,D,20240320,000000,23.2,24.66,23.15,24.41,3752511,0
+SG.US,D,20240321,000000,24.45,24.91,23.83,24.87,2032682,0
+SG.US,D,20240322,000000,24.9,25.13,24.3,25.09,1848077,0
+SG.US,D,20240325,000000,25.2,25.93,25.04,25.6,2423351,0
+SG.US,D,20240326,000000,25.73,26.15,24.41,24.43,2275403,0
+SG.US,D,20240327,000000,24.63,25.49,24.54,25.48,1526688,0
+SG.US,D,20240328,000000,25.66,25.8,24.94,25.26,1924677,0
+SG.US,D,20240401,000000,25.98,26.45,25.35,25.36,1955295,0
+SG.US,D,20240402,000000,24.645,24.99,23.69,24.1,2663298,0
+SG.US,D,20240403,000000,24.03,24.61,23.68,24.26,1848609,0
+SG.US,D,20240404,000000,24.5,24.9693,23.77,23.98,1390724,0
+SG.US,D,20240405,000000,24.06,25.5,24,25.4,1620317,0
+SG.US,D,20240408,000000,25.51,25.7,24.71,25.13,1437807,0
+SG.US,D,20240409,000000,25.25,25.365,22.4318,22.86,3260467,0
+SG.US,D,20240410,000000,22.07,23.42,21.87,22.83,2193186,0
+SG.US,D,20240411,000000,22.83,23.64,22.28,23.44,1465170,0
+SG.US,D,20240412,000000,23.3,23.39,22.3,22.73,1119030,0
+SG.US,D,20240415,000000,22.8,22.885,21.025,21.08,1716488,0
+SG.US,D,20240416,000000,20.86,21.49,20.4,21.17,1909610,0
+SG.US,D,20240417,000000,21.4,21.46,20.3,20.81,1314134,0
+SG.US,D,20240418,000000,20.97,21.39,20.46,20.84,1382316,0
+SG.US,D,20240419,000000,20.63,21.24,20.41,20.65,1407772,0
+SG.US,D,20240422,000000,20.79,20.97,20.13,20.32,1994813,0
+SG.US,D,20240423,000000,20.6,22.62,20.565,22.25,2609615,0
+SG.US,D,20240424,000000,22.38,22.55,21.7,21.72,1430360,0
+SG.US,D,20240425,000000,21.27,22.94,20.89,22.76,2598317,0
+SG.US,D,20240426,000000,22.94,24.99,22.65,24.52,3152238,0
+SG.US,D,20240429,000000,24.5,25.19,24.0836,24.53,1983112,0
+SG.US,D,20240430,000000,24.34,24.7199,22.361,22.47,2730466,0
+SG.US,D,20240501,000000,22.26,22.35,19.76,19.91,4494532,0
+SG.US,D,20240502,000000,20.19,21.71,18.7701,21.34,3960854,0
+SG.US,D,20240503,000000,21.77,22.69,21.77,22.1,2097798,0
+SG.US,D,20240506,000000,22.37,23.25,22.32,22.74,1242056,0
+SG.US,D,20240507,000000,22.64,23.5,22.56,23.25,1805169,0
+SG.US,D,20240508,000000,22.85,23.45,22.7,23.25,1920556,0
+SG.US,D,20240509,000000,23.19,24.03,22.46,23.56,4105639,0
+SG.US,D,20240510,000000,30,34.45,30,31.56,21444515,0
+SG.US,D,20240513,000000,31.85,33.27,31.3,32.36,7226719,0
+SG.US,D,20240514,000000,32.63,33.69,31.79,31.96,3269528,0
+SG.US,D,20240515,000000,32.7,32.8,31.25,31.91,2973307,0
+SG.US,D,20240516,000000,31.35,32.62,31.32,31.78,2392702,0
+SG.US,D,20240517,000000,31.9,32.25,31.37,31.75,2260059,0
+SG.US,D,20240520,000000,31.91,34.385,31.91,33.83,5649399,0
+SG.US,D,20240521,000000,33.48,33.7399,30.51,31.92,3258620,0
+SG.US,D,20240522,000000,31.65,32.77,31.04,31.85,2021890,0
+SG.US,D,20240523,000000,32.33,32.33,30.03,30.94,1883233,0
+SG.US,D,20240524,000000,31.41,32.5799,30.6007,32.52,1412012,0
+SG.US,D,20240528,000000,33,33.17,30.89,31.04,2496272,0
+SG.US,D,20240529,000000,30.63,30.63,28.9,29.45,2824689,0
+SG.US,D,20240530,000000,29.54,30.3799,29.0916,29.62,1592572,0
+SG.US,D,20240531,000000,29.75,30.885,28.58,30.75,2927738,0
+SG.US,D,20240603,000000,31,31.99,28.86,30.82,2944037,0
+SG.US,D,20240604,000000,30.71,31.6,29.974,31,1607757,0
+SG.US,D,20240605,000000,31.485,36,31,34.98,7320204,0
+SG.US,D,20240606,000000,34.7,35.5,33.65,34.47,2441527,0
+SG.US,D,20240607,000000,34.78,36.72,31.95,32.31,3389693,0
+SG.US,D,20240610,000000,32.07,33.66,32.03,32.6,1608703,0
+SG.US,D,20240611,000000,32.25,33.67,31.35,33.64,1551911,0
+SG.US,D,20240612,000000,34.23,35.16,33.16,33.91,2030395,0
+SG.US,D,20240613,000000,34.82,35.47,33.46,33.69,1710827,0
+SG.US,D,20240614,000000,33.19,33.25,31.5038,31.54,2338248,0
+SG.US,D,20240617,000000,31.74,31.86,29.585,30,3011839,0
+SG.US,D,20240618,000000,29.58,31.94,29.302,31.35,1958327,0
+SG.US,D,20240620,000000,31.47,31.77,28.9201,29.38,2713215,0
+SG.US,D,20240621,000000,29.13,29.45,28.62,29.11,2469416,0
+SG.US,D,20240624,000000,29.19,29.64,28.53,28.64,1589733,0
+SG.US,D,20240625,000000,28.95,29.82,28.56,29.29,1808165,0
+SG.US,D,20240626,000000,28.79,30.22,28.08,28.52,2426699,0
+SG.US,D,20240627,000000,28.53,29.68,28.14,29.48,1527451,0
+SG.US,D,20240628,000000,29.64,30.27,29.1838,30.14,3693677,0
+SG.US,D,20240701,000000,30.21,30.93,29.02,29.33,2398431,0
+SG.US,D,20240702,000000,29.02,29.5,27.36,27.97,2762712,0
+SG.US,D,20240703,000000,27.66,28.74,27.5532,28.39,1290546,0
+SG.US,D,20240705,000000,28.31,28.96,27.26,27.57,2154510,0
+SG.US,D,20240708,000000,27.82,27.82,25.89,26.05,3816531,0
+SG.US,D,20240709,000000,25.97,26.0499,24.31,24.41,3175159,0
+SG.US,D,20240710,000000,24.65,24.7,22.71,23.99,4479644,0
+SG.US,D,20240711,000000,24.34,25.47,24.1237,24.83,2848351,0
+SG.US,D,20240712,000000,25.15,25.55,24.72,25.11,1947577,0
+SG.US,D,20240715,000000,25.51,26.71,25.1901,26.05,2958513,0
+SG.US,D,20240716,000000,26.89,26.9295,25.63,26.81,2536507,0
+SG.US,D,20240717,000000,26.24,27.49,24.91,25.22,2936105,0
+SG.US,D,20240718,000000,24.555,24.67,23.26,23.87,3700386,0
+SG.US,D,20240719,000000,23.8,24.65,23.43,24.2,2342686,0
+SG.US,D,20240722,000000,24.46,24.99,24.04,24.94,2536900,0
+SG.US,D,20240723,000000,25,26,24.9,25.53,2159764,0
+SG.US,D,20240724,000000,25.21,25.48,24.23,24.51,2550090,0
+SG.US,D,20240725,000000,24.52,24.71,23.82,24.4,2772746,0
+SG.US,D,20240726,000000,25.86,26.918,25.36,25.66,3167340,0
+SG.US,D,20240729,000000,25.93,26.83,25.48,26.41,2730237,0
+SG.US,D,20240730,000000,26.4,27.59,26.24,26.9,2130823,0
+SG.US,D,20240731,000000,27.82,28.49,27.47,27.48,2324881,0
+SG.US,D,20240801,000000,28.09,28.97,27.59,28.3,2940674,0
+SG.US,D,20240802,000000,26.6,27.11,25.5716,26.52,2745157,0
+SG.US,D,20240805,000000,23.76,25.53,23.54,24.55,4488879,0
+SG.US,D,20240806,000000,25.04,26.01,24.52,25.87,2653693,0
+SG.US,D,20240807,000000,26.19,27.78,25.69,25.82,2984959,0
+SG.US,D,20240808,000000,26.05,26.47,23.88,26.25,5440993,0
+SG.US,D,20240809,000000,33.93,35.03,31.51,35.01,15864979,0
+SG.US,D,20240812,000000,34.99,36.01,32.9,34.25,5241238,0
+SG.US,D,20240813,000000,34.71,35.15,33.47,34.46,2747091,0
+SG.US,D,20240814,000000,34.95,35.1,33.8639,33.89,3427959,0
+SG.US,D,20240815,000000,34.98,36.96,34.29,36.77,5618101,0
+SG.US,D,20240816,000000,36.53,37.88,36.05,37.37,4911784,0
+SG.US,D,20240819,000000,36.5,36.77,34.36,34.82,4088833,0
+SG.US,D,20240820,000000,34.87,35.0989,33.1,33.13,3990101,0
+SG.US,D,20240821,000000,33.36,34.64,32.8,34.47,2554794,0
+SG.US,D,20240822,000000,34.33,36.285,34.1908,35.06,3564686,0
+SG.US,D,20240823,000000,35.51,38.53,35.43,37.65,4846275,0
+SG.US,D,20240826,000000,35.79,36.65,34.07,34.71,5129605,0
+SG.US,D,20240827,000000,34.18,35,33.5,34.59,2057844,0
+SG.US,D,20240828,000000,33.98,34.29,32.09,32.31,3053087,0
+SG.US,D,20240829,000000,32.58,32.95,31.58,31.63,2717743,0
+SG.US,D,20240830,000000,32.23,32.53,30.98,31.61,1740090,0
+SG.US,D,20240903,000000,30.92,30.9999,29.1,29.27,3059672,0
+SG.US,D,20240904,000000,30.19,31.79,29.7,29.85,4653081,0
+SG.US,D,20240905,000000,29.98,30.3,27.54,28.45,5377027,0
+SG.US,D,20240906,000000,28.55,29.55,27.25,27.87,4723502,0
+SG.US,D,20240909,000000,28.24,29.79,27.9512,28.66,3982250,0
+SG.US,D,20240910,000000,29.05,30.38,27.75,30.34,4015327,0
+SG.US,D,20240911,000000,30.04,32.27,30.04,32.21,4020196,0
+SG.US,D,20240912,000000,32.38,34.2,31.32,33.95,3581604,0
+SG.US,D,20240913,000000,34.77,36.22,34.02,34.58,4487973,0
+SG.US,D,20240916,000000,34.42,34.74,32.87,34.15,2868596,0
+SG.US,D,20240917,000000,34.67,34.95,33.51,33.74,2105217,0
+SG.US,D,20240918,000000,33.76,34.9,33.5505,34.18,2024350,0
+SG.US,D,20240919,000000,35.58,36.97,34.62,35.99,3054192,0
+SG.US,D,20240920,000000,35.79,37.36,35.7,37.01,3749176,0
+SG.US,D,20240923,000000,37.25,37.3251,35.57,35.83,2449571,0
+SG.US,D,20240924,000000,36.1,37.1399,35.7,36.5,1935956,0
+SG.US,D,20240925,000000,36.4,37.03,35.71,35.76,1641241,0
+SG.US,D,20240926,000000,35.31,35.31,34,34.95,2410072,0
+SG.US,D,20240927,000000,35.2,36.79,34.6,35.95,3556220,0
+SG.US,D,20240930,000000,35.7,37.7899,34.74,35.45,3660969,0
+SG.US,D,20241001,000000,35.21,36.25,34.69,34.89,1664355,0
+SG.US,D,20241002,000000,34.13,35.1,32.32,34.76,2456862,0
+SG.US,D,20241003,000000,34.81,35.6271,33.3184,33.63,2305856,0
+SG.US,D,20241004,000000,34.49,35.58,34.1501,34.3,2049545,0
+SG.US,D,20241007,000000,34,35.0699,33.85,34.85,2274578,0
+SG.US,D,20241008,000000,35.1,38.8,35.1,38.2,4974006,0
+SG.US,D,20241009,000000,38.57,38.81,36.64,37.54,3175613,0
+SG.US,D,20241010,000000,37.07,37.365,35.76,36.37,2771770,0
+SG.US,D,20241011,000000,36.34,39.75,36.32,37.88,4341370,0
+SG.US,D,20241014,000000,38.09,39.45,37.42,39.3,2652862,0
+SG.US,D,20241015,000000,39.62,39.73,37.27,38.22,2919692,0
+SG.US,D,20241016,000000,38.5,38.68,36.141,37.94,1818904,0
+SG.US,D,20241017,000000,38.08,38.42,35.37,35.56,3425296,0
+SG.US,D,20241018,000000,35.8,36,34.712,35.27,2077872,0
+SG.US,D,20241021,000000,35.11,36.96,34.81,36.87,2156380,0
+SG.US,D,20241022,000000,36.89,37.61,36.16,36.96,1550821,0
+SG.US,D,20241023,000000,36.51,37.6634,35.91,36.89,1731866,0
+SG.US,D,20241024,000000,37.44,37.54,36.1001,36.62,1354863,0
+SG.US,D,20241025,000000,36.99,38.7312,36.91,37.48,4427567,0
+SG.US,D,20241028,000000,37.75,40.2,37.61,38.83,3276562,0
+SG.US,D,20241029,000000,38.59,38.78,36.6676,38.51,2193182,0
+SG.US,D,20241030,000000,37.93,38.2793,36.85,37.48,1756494,0
+SG.US,D,20241031,000000,37.25,38.13,35.148,36.1,2478326,0
+SG.US,D,20241101,000000,36.52,38.24,35.8701,38.02,2595119,0
+SG.US,D,20241104,000000,37.75,38.73,37.3,38.05,2109066,0
+SG.US,D,20241105,000000,38.06,39.99,38,39.16,2570822,0
+SG.US,D,20241106,000000,41.09,41.65,39.4096,41.64,3749128,0
+SG.US,D,20241107,000000,42.29,42.77,41.23,42.2,6429482,0
+SG.US,D,20241108,000000,36.39,42.2699,36.275,39.69,11646145,0
+SG.US,D,20241111,000000,40.459,41.17,38.03,39.26,3828767,0
+SG.US,D,20241112,000000,39,40.5,37.8,37.9,2928514,0
+SG.US,D,20241113,000000,38.69,39.82,35.62,35.64,3878606,0
+SG.US,D,20241114,000000,35.885,36.1199,33.46,33.66,2807150,0
+SG.US,D,20241115,000000,33.61,33.93,32.77,33.51,3022483,0
+SG.US,D,20241118,000000,34.02,34.48,33.04,33.83,2571698,0
+SG.US,D,20241119,000000,33.55,37.93,33.48,37.89,3078597,0
+SG.US,D,20241120,000000,37.93,38.89,37.09,37.9,2304916,0
+SG.US,D,20241121,000000,38.3,41.29,37.14,41.25,3740815,0
+SG.US,D,20241122,000000,41.51,44.75,40.17,43.4,4326668,0
+SG.US,D,20241125,000000,44.06,45.12,43.1,43.97,3703150,0
+SG.US,D,20241126,000000,43.45,44.28,42.5,43.27,1505735,0
+SG.US,D,20241127,000000,43.34,43.52,41.06,42.43,1827665,0
+SG.US,D,20241129,000000,42.515,42.8689,40.73,40.98,1460897,0
+SG.US,D,20241202,000000,41.4,42.34,39.15,39.23,2387184,0
+SG.US,D,20241203,000000,38.7803,39.8,38.07,38.53,2462761,0
+SG.US,D,20241204,000000,38.86,41.125,38.59,40.49,2136448,0
+SG.US,D,20241205,000000,40.675,40.915,39.33,40.05,1626454,0
+SG.US,D,20241206,000000,40.5,42.16,39.875,42.04,2407320,0
+SG.US,D,20241209,000000,42.5,42.65,36.66,37.67,4403832,0
+SG.US,D,20241210,000000,37.91,38.48,36.12,36.6,2639356,0
+SG.US,D,20241211,000000,37.07,39.2,36.4099,38.83,2097890,0
+SG.US,D,20241212,000000,38.68,38.82,37.52,37.74,1272786,0
+SG.US,D,20241213,000000,37.18,37.56,34.16,34.46,5154445,0
+SG.US,D,20241216,000000,34.78,35.9125,34.545,35.12,1930380,0
+SG.US,D,20241217,000000,35,36.55,34.8,35.88,1948742,0
+SG.US,D,20241218,000000,36.195,37.05,33.22,33.63,2651661,0
+SG.US,D,20241219,000000,34.61,35.7779,34.09,34.73,2465147,0
+SG.US,D,20241220,000000,34,35.64,33.96,35.1,2715759,0
+SG.US,D,20241223,000000,34.52,34.7199,32.39,33.13,3156981,0
+SG.US,D,20241224,000000,33.175,33.38,32.7,33.31,839567,0
+SG.US,D,20241226,000000,32.79,33.54,32.5,33.36,1764383,0
+SG.US,D,20241227,000000,32.9,33,31.75,32.37,2149105,0
+SG.US,D,20241230,000000,31.68,32.1,30.77,31.7,2236966,0
+SG.US,D,20241231,000000,31.9,32.48,31.73,32.06,1807906,0
+SG.US,D,20250102,000000,32.395,32.655,31.11,32.09,2047560,0
+SG.US,D,20250103,000000,32.475,33.14,31.75,33.14,1934806,0
+SG.US,D,20250106,000000,33.675,35.95,33.38,34.94,2921879,0
+SG.US,D,20250107,000000,34.76,35.12,31.56,31.94,2945630,0
+SG.US,D,20250108,000000,31.605,32.94,31.49,32.23,2294219,0
+SG.US,D,20250110,000000,33.202,34.18,32.59,33.1,3725550,0
+SG.US,D,20250113,000000,32.33,32.55,31.18,31.54,2465358,0
+SG.US,D,20250114,000000,32.34,33.28,32,32.74,1702397,0
+SG.US,D,20250115,000000,34.26,34.51,32.55,33,1796479,0
+SG.US,D,20250116,000000,33.09,33.7542,32.795,33.23,1114137,0
+SG.US,D,20250117,000000,33.81,33.95,33.01,33.5,1503629,0
+SG.US,D,20250121,000000,33.26,33.395,30.37,30.5,5459738,0
+SG.US,D,20250122,000000,30.75,30.87,28.85,29.13,5156066,0
+SG.US,D,20250123,000000,29.025,30.09,28.54,29.96,2875093,0
+SG.US,D,20250124,000000,30.035,30.5,28.95,30.03,3024085,0
+SG.US,D,20250127,000000,28.48,30.6,28.28,30.15,2792495,0
+SG.US,D,20250128,000000,30.6499,32.13,29.72,31.78,1928107,0
+SG.US,D,20250129,000000,31.595,34.01,31.35,33.71,3423510,0
+SG.US,D,20250130,000000,34.2,35.16,33.46,33.65,1865425,0
+SG.US,D,20250131,000000,33.7,34,32.64,32.92,1903953,0
+SG.US,D,20250203,000000,31.223,33.59,31.1,32.66,2534825,0
+SG.US,D,20250204,000000,32.995,33.8,32.83,32.9,1249769,0
+SG.US,D,20250205,000000,32.89,33.08,31.92,33.05,2034253,0
+SG.US,D,20250206,000000,32.4,32.96,29.94,30.72,3577824,0
+SG.US,D,20250207,000000,30.825,30.98,29.0875,29.34,2886938,0
+SG.US,D,20250210,000000,29.685,30.1155,28.74,28.99,2487202,0
+SG.US,D,20250211,000000,28.5,28.5,25.86,25.93,5772082,0
+SG.US,D,20250212,000000,25.3,26.41,24.91,26.33,4015308,0
+SG.US,D,20250213,000000,26.65,27.38,26.3976,27.16,2671047,0
+SG.US,D,20250214,000000,27.045,27.49,26.5922,27.19,2823953,0
+SG.US,D,20250218,000000,27.11,27.3,24.5,24.61,6156199,0
+SG.US,D,20250219,000000,24.32,24.6039,23.02,23.25,5161818,0
+SG.US,D,20250220,000000,23.56,24.3912,22.78,23.48,4282343,0
+SG.US,D,20250221,000000,23.75,24.48,21.745,21.83,4569391,0
+SG.US,D,20250224,000000,22.105,23.38,21.45,22.61,5167408,0
+SG.US,D,20250225,000000,22.19,22.59,21.3601,22.41,5424684,0
+SG.US,D,20250226,000000,22.865,23.67,22.69,23.14,7418917,0
+SG.US,D,20250227,000000,22.32,25.12,21.15,23.15,12360378,0
+SG.US,D,20250228,000000,23.08,23.79,22.07,22.76,4507567,0
+SG.US,D,20250303,000000,23.025,23.39,21.18,21.64,6619855,0
+SG.US,D,20250304,000000,21,21.9,20.06,21.47,4406025,0
+SG.US,D,20250305,000000,21.59,23.14,21.32,23.01,3666407,0
+SG.US,D,20250306,000000,22.565,25.2,22.445,23.54,6777202,0
+SG.US,D,20250307,000000,22.82,24.2,21.9,23.94,5905515,0
+SG.US,D,20250310,000000,23.5,25.29,22.9758,23.87,4997956,0
+SG.US,D,20250311,000000,24.02,25.17,23.39,24.84,3849243,0
+SG.US,D,20250312,000000,25.8126,26.85,24.33,25.18,3902587,0
+SG.US,D,20250313,000000,25.04,25.31,23.28,23.64,3586516,0
+SG.US,D,20250314,000000,24.125,24.66,23.7052,23.8,2525350,0
+SG.US,D,20250317,000000,23.565,24.3,23.2,24.12,3312310,0
+SG.US,D,20250318,000000,23.865,24.12,23.07,23.64,2127825,0
+SG.US,D,20250319,000000,23.66,24.2,23.38,23.92,2683659,0
+SG.US,D,20250320,000000,23.81,24.58,23.56,24.43,2241749,0
+SG.US,D,20250321,000000,23.89,25.08,23.54,24.94,4235975,0
+SG.US,D,20250324,000000,25.25,26.66,25.09,26.13,3341967,0
+SG.US,D,20250325,000000,26,26.16,25.22,25.68,3019283,0
+SG.US,D,20250326,000000,25.85,26.415,25.55,26.29,2654298,0
+SG.US,D,20250327,000000,26.235,27.15,25.85,26.53,2629628,0
+SG.US,D,20250328,000000,26.355,26.4,25.4506,25.53,3078869,0
+SG.US,D,20250331,000000,24.1,25.16,23.5101,25.02,3512613,0
+SG.US,D,20250401,000000,25.04,25.59,24.77,25.47,2665801,0
+SG.US,D,20250402,000000,24.78,25.88,24.45,25.56,2247086,0
+SG.US,D,20250403,000000,24.22,24.47,21.21,22.51,6717272,0
+SG.US,D,20250404,000000,21.41,21.8,18.62,20.88,7227518,0
+SG.US,D,20250407,000000,19.5,22.37,19.05,20.22,5983420,0
+SG.US,D,20250408,000000,21.365,21.48,19.38,19.45,4005038,0
+SG.US,D,20250409,000000,19.235,22.78,19.0501,22.74,6286933,0
+SG.US,D,20250410,000000,21.85,22.18,20.96,21.93,3999557,0
+SG.US,D,20250411,000000,21.76,21.92,19.7,21.08,2683672,0
+SG.US,D,20250414,000000,21.575,21.86,20.195,21.1,2788038,0
+SG.US,D,20250415,000000,20.99,21.67,20.03,20.49,2765200,0
+SG.US,D,20250416,000000,20.215,20.45,19.365,19.79,3204768,0
+SG.US,D,20250417,000000,19.59,19.63,18.455,18.48,6539083,0
+SG.US,D,20250421,000000,17.82,17.98,16.285,16.96,7541510,0
+SG.US,D,20250422,000000,17.195,17.62,16.9052,17.17,3833994,0
+SG.US,D,20250423,000000,18.32,18.88,17.92,18.45,4154782,0
+SG.US,D,20250424,000000,18.79,19.14,18.44,19.12,2699550,0
+SG.US,D,20250425,000000,18.91,19.3873,18.82,19.25,5286539,0
+SG.US,D,20250428,000000,19.35,20.075,18.96,19.27,3418398,0
+SG.US,D,20250429,000000,19.28,19.43,18.79,19.09,3014747,0
+SG.US,D,20250430,000000,18.5,19.6,18.12,19.48,3655191,0
+SG.US,D,20250501,000000,19.77,20.42,19.42,19.68,5767871,0
+SG.US,D,20250502,000000,20,21.04,19.95,20.84,3562369,0
+SG.US,D,20250505,000000,20.224,20.72,19.48,19.54,4319821,0
+SG.US,D,20250506,000000,18.8,18.99,17.86,17.93,6337591,0
+SG.US,D,20250507,000000,18.22,18.35,17.71,17.89,4206459,0
+SG.US,D,20250508,000000,18.34,18.63,17.26,18.17,7669719,0
+SG.US,D,20250509,000000,17.09,17.27,14.61,15.23,19047335,0
+SG.US,D,20250512,000000,15.91,16.555,14.835,15.64,9015195,0
+SG.US,D,20250513,000000,15.83,15.99,15.32,15.79,4607365,0
+SG.US,D,20250514,000000,15.65,15.98,15.32,15.62,5285686,0
+SG.US,D,20250515,000000,15.67,15.67,14.84,15.23,5161958,0
+SG.US,D,20250516,000000,15.25,15.5,14.9,15.03,4588935,0
+SG.US,D,20250519,000000,14.66,14.95,14.225,14.25,4613135,0
+SG.US,D,20250520,000000,14.285,14.87,13.96,14.38,4997802,0
+SG.US,D,20250521,000000,14,14,12.81,12.85,10642606,0
+SG.US,D,20250522,000000,12.82,13.28,12.37,13.26,7087376,0
+SG.US,D,20250523,000000,13.02,13.32,12.79,12.81,3279471,0
+SG.US,D,20250527,000000,13.09,13.18,12.545,12.6,3490851,0
+SG.US,D,20250528,000000,12.62,13.8,12.5,13.5,5578182,0
+SG.US,D,20250529,000000,14,14.07,12.63,12.76,4390251,0
+SG.US,D,20250530,000000,12.775,13.65,12.745,13.42,4963773,0
+SG.US,D,20250602,000000,13.355,13.56,12.85,13.46,3524664,0
+SG.US,D,20250603,000000,13.23,14.45,12.78,14.1,6213220,0
+SG.US,D,20250604,000000,14.158,15.14,14.1,14.8,5256860,0
+SG.US,D,20250605,000000,14.75,14.88,13.7,13.9,4882167,0
+SG.US,D,20250606,000000,14.1376,14.14,13.49,14.05,2730808,0
+SG.US,D,20250609,000000,14.2694,14.49,13.91,14.01,3561180,0
+SG.US,D,20250610,000000,14.1,14.28,13.3246,13.56,5122027,0
+SG.US,D,20250611,000000,13.63,13.7564,12.86,13.09,6062076,0
+SG.US,D,20250612,000000,12.96,13.595,12.85,13.24,3615562,0
+SG.US,D,20250613,000000,12.92,13.11,12.55,12.58,4439563,0
+SG.US,D,20250616,000000,13.25,13.39,12.425,12.64,6410604,0
+SG.US,D,20250617,000000,12.65,12.73,12.16,12.23,5683794,0
+SG.US,D,20250618,000000,12.4,12.69,12.08,12.29,3988190,0
+SG.US,D,20250620,000000,12.415,12.55,11.86,12.27,5556083,0
+SG.US,D,20250623,000000,12.26,13.22,12.11,12.82,4274077,0
+SG.US,D,20250624,000000,13.45,14.16,13.1,13.33,7891851,0
+SG.US,D,20250625,000000,13.41,13.48,12.44,12.67,6212620,0
+SG.US,D,20250626,000000,12.85,13.695,12.7,13.65,4696710,0
+SG.US,D,20250627,000000,13.56,13.965,13.33,13.59,4154227,0
+SG.US,D,20250630,000000,13.7,15.2,13.7,14.88,8267871,0
+SG.US,D,20250701,000000,14.0352,14.85,13.8,14.55,6724078,0
+SG.US,D,20250702,000000,14.84,15.07,14.29,14.4,5752540,0
+SG.US,D,20250703,000000,14.3,14.85,14.18,14.69,3435836,0
+SG.US,D,20250707,000000,14.29,14.29,12.935,13.23,6866709,0
+SG.US,D,20250708,000000,13.365,13.5,13.055,13.45,3104797,0
+SG.US,D,20250709,000000,13.6,13.6399,13.22,13.33,2652283,0
+SG.US,D,20250710,000000,13.425,13.95,13.22,13.71,4024342,0
+SG.US,D,20250711,000000,13.53,13.74,13.33,13.64,2722666,0
+SG.US,D,20250714,000000,13.6,13.98,13.224,13.56,3935000,0
+SG.US,D,20250715,000000,13.74,13.94,12.98,13,3309455,0
+SG.US,D,20250716,000000,13.08,13.2,12.67,13.07,2459085,0
+SG.US,D,20250717,000000,13.32,14.19,13.2253,13.59,5747444,0
+SG.US,D,20250718,000000,13.9999,14.35,13.7413,14.31,5420397,0
+SG.US,D,20250721,000000,14.56,14.72,13.99,14,6279875,0
+SG.US,D,20250722,000000,14.25,15.39,14.05,15.22,7534555,0
+SG.US,D,20250723,000000,15.69,16.7,15.69,16.26,11213476,0
+SG.US,D,20250724,000000,15.595,15.61,14.185,14.29,7581889,0
+SG.US,D,20250725,000000,14.6,14.99,14.3803,14.78,4642126,0
+SG.US,D,20250728,000000,14.81,14.96,13.72,13.72,6123354,0
+SG.US,D,20250729,000000,13.73,13.73,13.07,13.16,5227745,0
+SG.US,D,20250730,000000,13.39,13.52,13.095,13.34,5109370,0
+SG.US,D,20250731,000000,13.23,13.25,12.75,12.88,4479763,0
+SG.US,D,20250801,000000,12.64,12.64,11.84,11.93,7133978,0
+SG.US,D,20250804,000000,12.15,12.62,11.94,12.42,4523278,0
+SG.US,D,20250805,000000,12.75,12.88,12.39,12.46,4076446,0
+SG.US,D,20250806,000000,12.44,12.53,12.08,12.32,4016576,0
+SG.US,D,20250807,000000,12.57,12.795,12.175,12.66,9466883,0
+SG.US,D,20250808,000000,9.06,10.15,8.8,9.74,34801046,0
+SG.US,D,20250811,000000,9.74,10.0797,9.415,9.58,8280882,0
+SG.US,D,20250812,000000,9.78,9.8355,9.25,9.65,7156903,0
+SG.US,D,20250813,000000,9.4,9.855,9.22,9.61,7454747,0
+SG.US,D,20250814,000000,9.4,9.41,8.985,9.15,7197561,0
+SG.US,D,20250815,000000,9.29,9.48,9.15,9.19,5002178,0
+SG.US,D,20250818,000000,9.21,9.49,9.13,9.28,4940430,0
+SG.US,D,20250819,000000,9.33,9.6,9.21,9.44,4740500,0
+SG.US,D,20250820,000000,9.4036,9.4036,8.98,9.02,6785835,0
+SG.US,D,20250821,000000,8.99,8.99,8.45,8.98,7855382,0
+SG.US,D,20250822,000000,9.08,9.3673,8.89,9.34,6065255,0
+SG.US,D,20250825,000000,9.32,9.38,9.02,9.1,4594256,0
+SG.US,D,20250826,000000,9.11,9.19,8.995,9.14,3419884,0
+SG.US,D,20250827,000000,9.16,9.3166,9.03,9.04,3056763,0
+SG.US,D,20250828,000000,9.17,9.44,9.13,9.26,3977847,0
+SG.US,D,20250829,000000,9.24,9.26,8.975,9.1,4392539,0
+SG.US,D,20250902,000000,8.98,9.055,8.67,8.81,5095614,0
+SG.US,D,20250903,000000,8.79,9.07,8.71,8.91,3927454,0
+SG.US,D,20250904,000000,8.86,8.86,8.68,8.74,4687499,0
+SG.US,D,20250905,000000,8.86,9.245,8.8,8.93,4935955,0
+SG.US,D,20250908,000000,8.88,8.9026,8.11,8.21,13695341,0
+SG.US,D,20250909,000000,8.23,8.69,8.14,8.68,10101148,0
+SG.US,D,20250910,000000,8.6,9.05,8.552,8.69,5984994,0
+SG.US,D,20250911,000000,8.68,8.77,8.51,8.69,4864628,0
+SG.US,D,20250912,000000,8.705,8.72,8.4,8.49,5189265,0
+SG.US,D,20250915,000000,8.53,8.725,8.38,8.4,4138251,0
+SG.US,D,20250916,000000,8.54,8.88,8.41,8.86,5075252,0
+SG.US,D,20250917,000000,8.95,9.1378,8.59,8.71,3983028,0
+SG.US,D,20250918,000000,8.89,8.89,8.52,8.63,6124528,0
+SG.US,D,20250919,000000,8.7,8.72,8.47,8.59,4585381,0
+SG.US,D,20250922,000000,8.52,8.96,8.42,8.87,5248602,0
+SG.US,D,20250923,000000,8.96,8.99,8.335,8.34,4752214,0
+SG.US,D,20250924,000000,8.47,8.645,8.31,8.32,3637253,0
+SG.US,D,20250925,000000,8.31,8.31,8.01,8.17,4400781,0
+SG.US,D,20250926,000000,8.15,8.32,8.04,8.15,4366931,0
+SG.US,D,20250929,000000,8.2,8.2,7.96,8.02,5385482,0
+SG.US,D,20250930,000000,7.95,8.125,7.835,7.98,5356595,0
+SG.US,D,20251001,000000,8.01,8.22,7.895,8.07,5051900,0
+SG.US,D,20251002,000000,8.065,8.235,7.975,8.12,4675137,0
+SG.US,D,20251003,000000,8.19,8.405,8,8.24,4818068,0
+SG.US,D,20251006,000000,8.04,8.15,7.86,7.93,8065580,0
+SG.US,D,20251007,000000,7.975,8.03,7.68,7.76,5641647,0
+SG.US,D,20251008,000000,7.795,7.8275,7.66,7.77,5530603,0
+SG.US,D,20251009,000000,7.77,8.235,7.76,7.93,5446235,0
+SG.US,D,20251010,000000,7.985,8.065,7.52,7.53,4139451,0
+SG.US,D,20251013,000000,7.61,7.6696,7.46,7.51,4565614,0
+SG.US,D,20251014,000000,7.39,7.915,7.23,7.69,7039810,0
+SG.US,D,20251015,000000,7.76,7.84,7.48,7.5,5627026,0
+SG.US,D,20251016,000000,7.5,7.57,7.26,7.37,4688394,0
+SG.US,D,20251017,000000,7.3378,7.47,7.23,7.31,3695083,0
+SG.US,D,20251020,000000,7.37,7.73,7.36,7.43,3956679,0
+SG.US,D,20251021,000000,7.3,8.265,7.3,8.12,9353703,0
+SG.US,D,20251022,000000,8.09,8.15,7.595,7.9,6583225,0
+SG.US,D,20251023,000000,7.9,8.015,7.395,7.44,6258438,0
+SG.US,D,20251024,000000,7.6,7.6,7.28,7.38,4252745,0
+SG.US,D,20251027,000000,7.4699,7.4699,7.12,7.24,5891965,0
+SG.US,D,20251028,000000,7.2,7.2493,6.96,6.97,5053689,0
+SG.US,D,20251029,000000,6.85,7.055,6.71,6.94,6674982,0
+SG.US,D,20251030,000000,6.59,6.62,6.245,6.27,6546846,0
+SG.US,D,20251031,000000,6.355,6.39,6.19,6.29,4739256,0
+SG.US,D,20251103,000000,6.27,6.51,6.2,6.41,6127786,0
+SG.US,D,20251104,000000,6.26,6.59,6.22,6.41,5688882,0
+SG.US,D,20251105,000000,6.425,6.57,6.2045,6.47,5732825,0
+SG.US,D,20251106,000000,6.4,6.46,6.1,6.25,12780777,0
+SG.US,D,20251107,000000,5.25,6.0099,5.2,5.78,20794743,0
+SG.US,D,20251110,000000,5.815,5.83,5.33,5.43,8415271,0
+SG.US,D,20251111,000000,5.375,5.455,5.14,5.23,9514073,0
+SG.US,D,20251112,000000,5.48,5.69,5.34,5.37,9235617,0
+SG.US,D,20251113,000000,5.81,6.055,5.61,5.94,12301196,0
+SG.US,D,20251114,000000,5.91,6.39,5.76,6.12,13485502,0
+SG.US,D,20251117,000000,6.11,6.11,5.6,5.72,7709225,0
+SG.US,D,20251118,000000,5.768,5.99,5.605,5.95,5605101,0
+SG.US,D,20251119,000000,6,6.1,5.835,6.05,4244508,0
+SG.US,D,20251120,000000,6.2,6.56,6.04,6.05,6996290,0
+SG.US,D,20251121,000000,6.11,6.815,6.0601,6.74,9702296,0
+SG.US,D,20251124,000000,6.71,6.79,6.44,6.48,4286618,0
+SG.US,D,20251125,000000,6.54,6.9899,6.51,6.86,5151432,0
+SG.US,D,20251126,000000,6.81,6.88,6.605,6.63,3661922,0
+SG.US,D,20251128,000000,6.6,6.6789,6.45,6.49,2479773,0
+SG.US,D,20251201,000000,6.385,6.55,6.27,6.41,7024376,0
+SG.US,D,20251202,000000,6.505,6.79,6.3901,6.64,4912592,0
+SG.US,D,20251203,000000,6.71,6.96,6.6233,6.95,3780632,0
+SG.US,D,20251204,000000,6.955,7.0399,6.77,6.9,3450936,0
+SG.US,D,20251205,000000,6.9,6.95,6.68,6.69,2896749,0
+SG.US,D,20251208,000000,6.715,6.75,6.38,6.51,3448318,0
+SG.US,D,20251209,000000,6.485,7.005,6.41,6.9,3412839,0
+SG.US,D,20251210,000000,6.91,7.01,6.69,7,3157896,0
+SG.US,D,20251211,000000,6.98,7.37,6.98,7.19,5163395,0
+SG.US,D,20251212,000000,7.22,7.45,7.165,7.26,3364802,0
+SG.US,D,20251215,000000,7.35,7.48,7.065,7.25,4026640,0
+SG.US,D,20251216,000000,7.24,7.43,6.9,6.91,3243649,0
+SG.US,D,20251217,000000,6.72,7.18,6.59,6.79,4270539,0
+SG.US,D,20251218,000000,6.88,7.205,6.835,7.06,4464848,0
+SG.US,D,20251219,000000,7.14,7.2285,6.82,6.85,7627929,0
+SG.US,D,20251222,000000,6.8,6.875,6.64,6.74,4298033,0
+SG.US,D,20251223,000000,6.7491,6.9,6.59,6.66,3934634,0
+SG.US,D,20251224,000000,6.68,7.04,6.61,7.02,2469089,0
+SG.US,D,20251226,000000,7,7.13,6.92,6.97,3044582,0
+SG.US,D,20251229,000000,6.88,6.94,6.635,6.78,3458252,0
+SG.US,D,20251230,000000,6.71,6.775,6.52,6.53,3772826,0
+SG.US,D,20251231,000000,6.52,6.9099,6.5,6.76,8513703,0
+SG.US,D,20260102,000000,6.76,7.04,6.75,6.93,4400045,0
+SG.US,D,20260105,000000,6.97,7.46,6.88,6.96,5668586,0
+SG.US,D,20260106,000000,6.77,7.32,6.75,7.31,5814921,0
+SG.US,D,20260107,000000,7.45,7.75,7.28,7.29,5229216,0
+SG.US,D,20260108,000000,7.29,7.92,7.18,7.67,5392191,0
+SG.US,D,20260109,000000,7.725,7.9445,7.5198,7.82,3579101,0
+SG.US,D,20260112,000000,7.805,7.96,7.35,7.84,4457227,0
+SG.US,D,20260113,000000,7.86,7.88,7.49,7.72,2685276,0
+SG.US,D,20260114,000000,7.7514,7.98,7.545,7.93,4183483,0
+SG.US,D,20260115,000000,7.85,8.26,7.72,8.09,5361790,0
+SG.US,D,20260116,000000,8.01,8.075,7.8,7.97,2632779,0
+SG.US,D,20260120,000000,7.652,7.7,6.97,6.99,4643206,0
+SG.US,D,20260121,000000,6.98,7.12,6.77,6.93,4621949,0
+SG.US,D,20260122,000000,6.91,7.14,6.885,7.04,3491861,0
+SG.US,D,20260123,000000,7.05,7.185,6.945,7.16,4687252,0
+SG.US,D,20260126,000000,7.135,7.19,6.6,6.66,5314355,0
+SG.US,D,20260127,000000,6.6,6.69,6.34,6.47,6065614,0
+SG.US,D,20260128,000000,6.7,6.77,6.39,6.44,3291823,0
+SG.US,D,20260129,000000,6.36,6.4114,5.95,6.13,5655857,0
+SG.US,D,20260130,000000,6.1,6.29,6.035,6.14,2889330,0
+SG.US,D,20260202,000000,6.14,6.27,6.03,6.13,3452274,0
+SG.US,D,20260203,000000,6.05,6.277,5.765,6.09,4776459,0
+SG.US,D,20260204,000000,6.1,6.555,6.03,6.51,3917873,0
+SG.US,D,20260205,000000,6.435,6.59,5.83,5.89,3216107,0
+SG.US,D,20260206,000000,5.98,6.2255,5.91,6.08,3049466,0
+SG.US,D,20260209,000000,5.985,6.07,5.58,5.64,5272855,0
+SG.US,D,20260210,000000,5.83,5.83,5.39,5.41,3879976,0
+SG.US,D,20260211,000000,5.4,5.43,5.195,5.29,3763568,0
+SG.US,D,20260212,000000,5.42,5.42,5.06,5.13,3473888,0
+SG.US,D,20260213,000000,5.18,5.405,5.04,5.14,5389358,0
+SG.US,D,20260217,000000,5.19,5.3,4.995,5.28,3573373,0
+SG.US,D,20260218,000000,5.32,5.97,5.3,5.95,4836826,0
diff --git a/daily/us/nyse stocks/2/sho_h.us.txt b/daily/us/nyse stocks/2/sho_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91fd8afa9a94d7085f727dcf96b8cf9485c5810a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sho_h.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHO_H.US,D,20210527,000000,27.13,27.13,25.93,26.14,118234,0
+SHO_H.US,D,20210528,000000,25.83,26.8,25.83,26.74,427411,0
+SHO_H.US,D,20210601,000000,26.69,26.805,26.46,26.5,124183,0
+SHO_H.US,D,20210602,000000,26.48,26.72,26.48,26.52,8392,0
+SHO_H.US,D,20210603,000000,26.58,26.78,26.39,26.53,9643,0
+SHO_H.US,D,20210604,000000,26.62,26.62,26.39,26.39,9459,0
+SHO_H.US,D,20210607,000000,26.59,26.59,26.35,26.55,4500,0
+SHO_H.US,D,20210608,000000,26.6475,26.65,26.4,26.55,9318,0
+SHO_H.US,D,20210609,000000,26.6,26.6,26.45,26.45,1054,0
+SHO_H.US,D,20210610,000000,26.502,26.77,26.41,26.77,1870,0
+SHO_H.US,D,20210611,000000,26.7999,26.89,26.62,26.67,8166,0
+SHO_H.US,D,20210614,000000,26.89,26.89,26.46,26.77,6940,0
+SHO_H.US,D,20210615,000000,26.735,27,26.46,26.6,4352,0
+SHO_H.US,D,20210616,000000,26.5,26.6,26.43,26.43,9714,0
+SHO_H.US,D,20210617,000000,26.5,26.9,26.4419,26.88,6188,0
+SHO_H.US,D,20210618,000000,26.92,27,26.55,26.98,1462,0
+SHO_H.US,D,20210621,000000,26.775,26.984,26.55,26.78,7483,0
+SHO_H.US,D,20210622,000000,26.84,27,26.84,27,6668,0
+SHO_H.US,D,20210623,000000,27,27,26.995,27,1916,0
+SHO_H.US,D,20210624,000000,26.66,26.71,26.66,26.67,8042,0
+SHO_H.US,D,20210625,000000,26.74,26.99,26.61,26.81,6221,0
+SHO_H.US,D,20210628,000000,26.825,27.38,26.825,27,30550,0
+SHO_H.US,D,20210629,000000,26.96,27.25,26.96,27.13,5407,0
+SHO_H.US,D,20210630,000000,27.6,28.41,27.58,28.39,45857,0
+SHO_H.US,D,20210701,000000,28.23,28.5,26.6,26.98,125371,0
+SHO_H.US,D,20210702,000000,26.98,27.11,26.72,26.83,1554,0
+SHO_H.US,D,20210706,000000,26.8,27.228,26.72,26.95,17337,0
+SHO_H.US,D,20210707,000000,27.303,27.3856,27.03,27.24,13363,0
+SHO_H.US,D,20210708,000000,27.02,27.06,26.9976,26.9976,4348,0
+SHO_H.US,D,20210709,000000,27,27.41,26.97,27.19,18413,0
+SHO_H.US,D,20210712,000000,27.11,27.11,26.8434,26.8434,1241,0
+SHO_H.US,D,20210713,000000,27.1,27.352,26.67,26.69,2123,0
+SHO_H.US,D,20210714,000000,26.9899,26.9899,26.7,26.7,1295,0
+SHO_H.US,D,20210715,000000,26.75,26.8399,26.7,26.735,3894,0
+SHO_H.US,D,20210716,000000,26.72,26.81,26.72,26.81,735,0
+SHO_H.US,D,20210719,000000,26.65,26.7,26.555,26.7,2225,0
+SHO_H.US,D,20210720,000000,26.5472,26.5472,26.5472,26.5472,223,0
+SHO_H.US,D,20210721,000000,26.88,26.9089,26.5,26.75,10194,0
+SHO_H.US,D,20210722,000000,26.72,26.82,26.5244,26.68,6780,0
+SHO_H.US,D,20210723,000000,26.7895,26.7895,26.7895,26.7895,389,0
+SHO_H.US,D,20210726,000000,26.88,26.88,26.75,26.75,1446,0
+SHO_H.US,D,20210727,000000,26.75,26.85,26.74,26.85,2494,0
+SHO_H.US,D,20210728,000000,26.8589,26.8589,26.75,26.79,1545,0
+SHO_H.US,D,20210729,000000,26.6753,26.82,26.6753,26.82,3022,0
+SHO_H.US,D,20210730,000000,26.85,26.85,26.8237,26.85,9334,0
+SHO_H.US,D,20210802,000000,26.785,26.85,26.7201,26.83,6250,0
+SHO_H.US,D,20210803,000000,26.84,26.84,26.735,26.82,4803,0
+SHO_H.US,D,20210804,000000,26.82,26.82,26.815,26.8193,3418,0
+SHO_H.US,D,20210805,000000,26.82,26.82,26.82,26.82,2261,0
+SHO_H.US,D,20210806,000000,26.69,26.82,26.69,26.82,1599,0
+SHO_H.US,D,20210809,000000,26.7,26.82,26.7,26.82,969,0
+SHO_H.US,D,20210810,000000,26.82,26.82,26.2362,26.2362,1883,0
+SHO_H.US,D,20210811,000000,26.58,26.58,26.58,26.58,290,0
+SHO_H.US,D,20210812,000000,26.7,26.7,26.69,26.7,1195,0
+SHO_H.US,D,20210813,000000,26.7,26.7,26.7,26.7,1460,0
+SHO_H.US,D,20210816,000000,26.69,26.69,26.65,26.65,547,0
+SHO_H.US,D,20210817,000000,26.7,26.7,26.21,26.21,14447,0
+SHO_H.US,D,20210818,000000,26.21,26.2899,26.14,26.14,7228,0
+SHO_H.US,D,20210819,000000,26.33,26.36,26.175,26.325,31417,0
+SHO_H.US,D,20210820,000000,26.6232,26.64,26.5,26.58,3008,0
+SHO_H.US,D,20210823,000000,26.5,26.5536,26.3601,26.3601,2537,0
+SHO_H.US,D,20210824,000000,26.4,26.62,26.3,26.5,28754,0
+SHO_H.US,D,20210825,000000,26.58,26.6,26.475,26.6,5907,0
+SHO_H.US,D,20210826,000000,26.5999,26.66,26.475,26.5,20297,0
+SHO_H.US,D,20210827,000000,26.55,26.66,26.55,26.66,11972,0
+SHO_H.US,D,20210830,000000,26.6,26.7,26.6,26.68,3080,0
+SHO_H.US,D,20210831,000000,26.69,26.84,26.69,26.84,2452,0
+SHO_H.US,D,20210901,000000,26.98,26.99,26.98,26.99,1435,0
+SHO_H.US,D,20210902,000000,26.99,27,26.99,27,4813,0
+SHO_H.US,D,20210903,000000,27,27,27,27,420,0
+SHO_H.US,D,20210907,000000,26.83,26.83,26.72,26.72,22122,0
+SHO_H.US,D,20210908,000000,26.54,26.54,26.52,26.52,3483,0
+SHO_H.US,D,20210909,000000,26.36,26.45,26.32,26.34,32718,0
+SHO_H.US,D,20210910,000000,26.5781,26.5781,25.44,25.83,37506,0
+SHO_H.US,D,20210913,000000,26.08,26.08,25.8455,25.85,8826,0
+SHO_H.US,D,20210914,000000,25.86,25.92,25.76,25.76,6567,0
+SHO_H.US,D,20210915,000000,25.71,25.98,25.71,25.98,15405,0
+SHO_H.US,D,20210916,000000,25.98,26.07,25.872,26.05,17614,0
+SHO_H.US,D,20210917,000000,26.14,26.14,26,26.04,5706,0
+SHO_H.US,D,20210920,000000,25.83,26.015,25.79,25.81,19342,0
+SHO_H.US,D,20210921,000000,26.0499,26.0499,25.81,25.99,2088,0
+SHO_H.US,D,20210922,000000,25.99,26.21,25.99,26.09,3560,0
+SHO_H.US,D,20210923,000000,26.09,26.125,25.95,26.03,21333,0
+SHO_H.US,D,20210924,000000,25.95,25.95,25.88,25.89,3613,0
+SHO_H.US,D,20210927,000000,25.81,25.95,25.735,25.89,4033,0
+SHO_H.US,D,20210928,000000,25.85,25.948,25.495,25.83,27564,0
+SHO_H.US,D,20210929,000000,25.45,25.741,25.45,25.741,3384,0
+SHO_H.US,D,20210930,000000,25.709,25.86,25.38,25.86,5160,0
+SHO_H.US,D,20211001,000000,25.79,25.8669,25.79,25.835,1406,0
+SHO_H.US,D,20211004,000000,25.5,25.73,25.1732,25.61,10559,0
+SHO_H.US,D,20211005,000000,25.48,25.83,25.48,25.52,6923,0
+SHO_H.US,D,20211006,000000,25.335,25.6824,25.335,25.574,6779,0
+SHO_H.US,D,20211007,000000,25.64,25.72,25.62,25.71,2304,0
+SHO_H.US,D,20211008,000000,25.7,25.74,25.67,25.74,6172,0
+SHO_H.US,D,20211011,000000,25.74,25.92,25.54,25.74,4569,0
+SHO_H.US,D,20211012,000000,25.75,25.8,25.7068,25.74,6657,0
+SHO_H.US,D,20211013,000000,26.1999,26.2,25.99,25.99,1726,0
+SHO_H.US,D,20211014,000000,26.1,26.235,26.02,26.22,6707,0
+SHO_H.US,D,20211015,000000,26.65,26.65,26.14,26.14,7607,0
+SHO_H.US,D,20211018,000000,26.06,26.505,26.06,26.5,100707,0
+SHO_H.US,D,20211019,000000,26.2,26.2,26.1,26.2,3190,0
+SHO_H.US,D,20211020,000000,26.18,26.2,26.0101,26.12,81565,0
+SHO_H.US,D,20211021,000000,26.09,26.11,26.09,26.1,32226,0
+SHO_H.US,D,20211022,000000,26.15,26.19,25.9,25.9,1645,0
+SHO_H.US,D,20211025,000000,25.86,25.89,25.73,25.89,12816,0
+SHO_H.US,D,20211026,000000,25.75,25.9699,25.73,25.9499,11440,0
+SHO_H.US,D,20211027,000000,25.95,25.95,25.7856,25.84,9475,0
+SHO_H.US,D,20211028,000000,25.9,25.92,25.88,25.88,16229,0
+SHO_H.US,D,20211029,000000,25.78,26.15,25.78,26.11,3666,0
+SHO_H.US,D,20211101,000000,25.98,26.13,25.95,26.13,11491,0
+SHO_H.US,D,20211102,000000,26.1299,26.1299,25.986,26.1,1595,0
+SHO_H.US,D,20211103,000000,26.0638,26.11,26.0638,26.11,855,0
+SHO_H.US,D,20211104,000000,26.076,26.2,26.01,26.15,30279,0
+SHO_H.US,D,20211105,000000,26.18,26.18,26.1,26.1,14939,0
+SHO_H.US,D,20211108,000000,26.17,26.17,26.06,26.17,4704,0
+SHO_H.US,D,20211109,000000,26.15,26.17,26.125,26.17,6089,0
+SHO_H.US,D,20211110,000000,26.135,26.135,25.74,25.8555,7773,0
+SHO_H.US,D,20211111,000000,25.9,25.96,25.54,25.707,5158,0
+SHO_H.US,D,20211112,000000,25.75,25.76,25.49,25.61,10629,0
+SHO_H.US,D,20211115,000000,25.475,25.475,25.315,25.4179,7053,0
+SHO_H.US,D,20211116,000000,25.34,25.74,25.19,25.36,5550,0
+SHO_H.US,D,20211117,000000,25.3,25.3,25.16,25.25,6041,0
+SHO_H.US,D,20211118,000000,25.25,25.35,25.1539,25.2172,2111,0
+SHO_H.US,D,20211119,000000,25.28,25.708,25.2101,25.2101,3471,0
+SHO_H.US,D,20211122,000000,25.3783,25.57,25.31,25.31,9152,0
+SHO_H.US,D,20211123,000000,25.16,25.3983,25.09,25.37,9087,0
+SHO_H.US,D,20211124,000000,25.5899,25.5899,25.48,25.48,1570,0
+SHO_H.US,D,20211126,000000,25.12,25.22,25.01,25.1973,3460,0
+SHO_H.US,D,20211129,000000,25.01,25.822,25.01,25.55,8894,0
+SHO_H.US,D,20211130,000000,25.28,25.89,25.25,25.44,3527,0
+SHO_H.US,D,20211201,000000,25.43,25.9618,25.3483,25.5,6468,0
+SHO_H.US,D,20211202,000000,25.23,25.4999,25.23,25.4999,3843,0
+SHO_H.US,D,20211203,000000,25.35,25.3665,24.97,25,18270,0
+SHO_H.US,D,20211206,000000,25.24,25.325,25.16,25.27,11327,0
+SHO_H.US,D,20211207,000000,25.55,25.55,25.3,25.3,4818,0
+SHO_H.US,D,20211208,000000,25.17,25.325,25.16,25.2,3060,0
+SHO_H.US,D,20211209,000000,25.2162,25.387,25.14,25.14,4534,0
+SHO_H.US,D,20211210,000000,25.303,25.38,25.08,25.2,6016,0
+SHO_H.US,D,20211213,000000,25.17,25.2258,25.02,25.1,25374,0
+SHO_H.US,D,20211214,000000,25.03,25.1399,25,25,15865,0
+SHO_H.US,D,20211215,000000,24.9131,25.14,24.9131,25.14,14664,0
+SHO_H.US,D,20211216,000000,25.1617,25.4,25.154,25.4,7618,0
+SHO_H.US,D,20211217,000000,25.34,25.39,25.16,25.3,14242,0
+SHO_H.US,D,20211220,000000,25.1204,25.25,25.1,25.22,2791,0
+SHO_H.US,D,20211221,000000,25.24,25.36,25.24,25.36,3541,0
+SHO_H.US,D,20211222,000000,25.38,25.59,25.38,25.59,9044,0
+SHO_H.US,D,20211223,000000,25.6586,25.6586,25.45,25.45,6196,0
+SHO_H.US,D,20211227,000000,25.515,25.62,25.51,25.62,1888,0
+SHO_H.US,D,20211228,000000,25.59,25.6799,25.59,25.6799,12170,0
+SHO_H.US,D,20211229,000000,25.55,25.7482,25.55,25.63,2969,0
+SHO_H.US,D,20211230,000000,25.44,25.48,25.36,25.44,4659,0
+SHO_H.US,D,20211231,000000,25.495,25.58,25.45,25.58,1153,0
+SHO_H.US,D,20220103,000000,25.65,25.65,25.6499,25.6499,1111,0
+SHO_H.US,D,20220104,000000,25.585,25.585,25.585,25.585,674,0
+SHO_H.US,D,20220105,000000,25.69,25.7,25.16,25.16,5340,0
+SHO_H.US,D,20220106,000000,25.05,25.5,24.9,25.5,5527,0
+SHO_H.US,D,20220107,000000,25.49,25.8,25.1418,25.6,17399,0
+SHO_H.US,D,20220110,000000,25.6,25.94,25.47,25.62,16163,0
+SHO_H.US,D,20220111,000000,25.85,26.1,25.63,25.63,13167,0
+SHO_H.US,D,20220112,000000,25.8898,26.07,25.505,26,12192,0
+SHO_H.US,D,20220113,000000,26.3143,26.3143,25.81,26.06,9783,0
+SHO_H.US,D,20220114,000000,26.5644,26.5644,25.9,25.985,2794,0
+SHO_H.US,D,20220118,000000,26.1841,26.1841,25.935,26.05,2686,0
+SHO_H.US,D,20220119,000000,25.9,25.98,25.7999,25.8,9420,0
+SHO_H.US,D,20220120,000000,25.845,25.89,25.72,25.72,3308,0
+SHO_H.US,D,20220121,000000,25.75,25.91,25.35,25.55,1835,0
+SHO_H.US,D,20220124,000000,25.18,26,25.18,25.7,7915,0
+SHO_H.US,D,20220125,000000,25.44,25.9,25.44,25.5,2621,0
+SHO_H.US,D,20220126,000000,25.65,26.05,25.38,25.38,2652,0
+SHO_H.US,D,20220127,000000,25.21,25.5573,24.91,24.92,2901,0
+SHO_H.US,D,20220128,000000,25.04,25.6252,24.85,24.95,3933,0
+SHO_H.US,D,20220131,000000,25.09,25.48,25,25.02,2425,0
+SHO_H.US,D,20220201,000000,25.47,25.98,25.45,25.74,6523,0
+SHO_H.US,D,20220202,000000,25.7,25.7,25.35,25.35,3629,0
+SHO_H.US,D,20220203,000000,25.27,25.65,25.27,25.61,6094,0
+SHO_H.US,D,20220204,000000,25.3655,25.443,25.12,25.12,5301,0
+SHO_H.US,D,20220207,000000,25.16,25.46,25.1,25.14,1831,0
+SHO_H.US,D,20220208,000000,25.15,25.15,25.15,25.15,1341,0
+SHO_H.US,D,20220209,000000,25.1501,25.39,25.15,25.23,3998,0
+SHO_H.US,D,20220210,000000,25.14,25.15,24.91,24.9937,8658,0
+SHO_H.US,D,20220211,000000,24.955,25.07,24.78,25,8201,0
+SHO_H.US,D,20220214,000000,25,25,24.82,24.86,3929,0
+SHO_H.US,D,20220215,000000,25.3733,25.3733,24.83,25.05,17398,0
+SHO_H.US,D,20220216,000000,25,25.05,24.83,24.83,8500,0
+SHO_H.US,D,20220217,000000,25.0751,25.0751,24.76,24.76,2520,0
+SHO_H.US,D,20220218,000000,25.04,25.05,24.76,24.95,7924,0
+SHO_H.US,D,20220222,000000,25.25,25.33,24.555,24.72,7609,0
+SHO_H.US,D,20220223,000000,24.41,24.41,24.2916,24.2916,1142,0
+SHO_H.US,D,20220224,000000,24.1954,24.25,23.85,24.13,7323,0
+SHO_H.US,D,20220225,000000,24.365,25.2023,24.29,24.76,2838,0
+SHO_H.US,D,20220228,000000,25,25.05,24.2,24.56,14597,0
+SHO_H.US,D,20220301,000000,24.91,24.97,24.91,24.94,2403,0
+SHO_H.US,D,20220302,000000,24.86,24.86,24.82,24.82,1040,0
+SHO_H.US,D,20220303,000000,25.02,25.03,24.96,25,5530,0
+SHO_H.US,D,20220304,000000,24.9666,25.05,24.95,25.05,6879,0
+SHO_H.US,D,20220307,000000,25.1,25.15,25.025,25.09,10725,0
+SHO_H.US,D,20220308,000000,25.15,25.15,24.82,24.84,5722,0
+SHO_H.US,D,20220309,000000,25,25.1977,24.75,25,11650,0
+SHO_H.US,D,20220310,000000,25,25.04,24.36,24.56,12499,0
+SHO_H.US,D,20220311,000000,24.262,24.262,24.262,24.262,778,0
+SHO_H.US,D,20220314,000000,24.23,24.325,23.87,23.87,2917,0
+SHO_H.US,D,20220315,000000,23.81,23.97,23.44,23.97,2052,0
+SHO_H.US,D,20220316,000000,24.25,25.07,24.06,25.07,5771,0
+SHO_H.US,D,20220317,000000,24.55,24.89,24.49,24.89,2796,0
+SHO_H.US,D,20220318,000000,24.7,25,24.6351,24.97,6142,0
+SHO_H.US,D,20220321,000000,24.89,24.89,24.89,24.89,477,0
+SHO_H.US,D,20220322,000000,24.57,24.84,24.57,24.84,1402,0
+SHO_H.US,D,20220323,000000,24.34,24.38,24.25,24.34,26786,0
+SHO_H.US,D,20220324,000000,24.4,24.4,23.97,24.2196,6259,0
+SHO_H.US,D,20220325,000000,24.11,24.11,23.68,23.85,3632,0
+SHO_H.US,D,20220328,000000,24.25,24.25,23.73,23.8,12350,0
+SHO_H.US,D,20220329,000000,24.4699,24.4699,23.94,24.2373,13986,0
+SHO_H.US,D,20220330,000000,24,24.062,23.83,24.015,4580,0
+SHO_H.US,D,20220331,000000,24.1,24.32,24.05,24.11,4484,0
+SHO_H.US,D,20220401,000000,24.2,24.3299,23.93,24.035,6650,0
+SHO_H.US,D,20220404,000000,23.85,24.25,23.85,24.25,42032,0
+SHO_H.US,D,20220405,000000,24.1111,24.18,23.85,23.92,14226,0
+SHO_H.US,D,20220406,000000,23.73,24.0765,23.5,23.88,4405,0
+SHO_H.US,D,20220407,000000,23.68,23.73,23.229,23.229,4448,0
+SHO_H.US,D,20220408,000000,23.99,23.99,23.79,23.99,2215,0
+SHO_H.US,D,20220411,000000,23.87,23.9399,23.13,23.13,29166,0
+SHO_H.US,D,20220412,000000,23.44,23.44,22.93,23.03,5363,0
+SHO_H.US,D,20220413,000000,22.95,23.5498,22.95,23.53,3061,0
+SHO_H.US,D,20220414,000000,23.6951,23.6951,23.6951,23.6951,469,0
+SHO_H.US,D,20220418,000000,23.61,23.63,23.05,23.4,6596,0
+SHO_H.US,D,20220419,000000,23.39,23.656,23.13,23.15,2647,0
+SHO_H.US,D,20220420,000000,23.4,23.65,23.19,23.2,23123,0
+SHO_H.US,D,20220421,000000,23.33,23.33,23.1,23.1,6101,0
+SHO_H.US,D,20220422,000000,23.1,23.65,23.1,23.1,4329,0
+SHO_H.US,D,20220425,000000,23.06,23.06,22.82,22.82,2546,0
+SHO_H.US,D,20220426,000000,22.82,22.87,22.4,22.4,6616,0
+SHO_H.US,D,20220427,000000,22.5,22.5,22.4,22.4,6801,0
+SHO_H.US,D,20220428,000000,22.4194,22.4194,21.95,21.95,1214,0
+SHO_H.US,D,20220429,000000,22.5,22.8,22.0115,22.8,17181,0
+SHO_H.US,D,20220502,000000,22.65,22.65,22.04,22.2,11809,0
+SHO_H.US,D,20220503,000000,22.36,22.378,22.16,22.2,8175,0
+SHO_H.US,D,20220504,000000,22.4399,22.4399,22.205,22.25,20075,0
+SHO_H.US,D,20220505,000000,22.2,22.2,21.56,21.56,11801,0
+SHO_H.US,D,20220506,000000,21.47,21.47,20.72,20.88,16437,0
+SHO_H.US,D,20220509,000000,20.8609,20.8609,19.732,19.8,13326,0
+SHO_H.US,D,20220510,000000,20.4,20.5,19.6,19.68,25351,0
+SHO_H.US,D,20220511,000000,19.75,19.85,19.7,19.7,1379,0
+SHO_H.US,D,20220512,000000,19.8,20.3,19.7,20.3,11290,0
+SHO_H.US,D,20220513,000000,20.28,20.69,20.26,20.55,7557,0
+SHO_H.US,D,20220516,000000,21.2,21.31,21.01,21.08,55885,0
+SHO_H.US,D,20220517,000000,21.25,21.41,21.05,21.05,14730,0
+SHO_H.US,D,20220518,000000,21.05,21.14,20.88,21.09,134720,0
+SHO_H.US,D,20220519,000000,21.05,21.05,21.05,21.05,578,0
+SHO_H.US,D,20220520,000000,21.1,21.41,20.6709,21.37,10984,0
+SHO_H.US,D,20220523,000000,21.39,21.47,21.205,21.35,7817,0
+SHO_H.US,D,20220524,000000,21.35,21.54,21,21.29,11789,0
+SHO_H.US,D,20220525,000000,21.0865,21.9085,21.0865,21.9085,1799,0
+SHO_H.US,D,20220526,000000,21.18,22.2599,21.18,22.2599,1606,0
+SHO_H.US,D,20220527,000000,21.99,22.52,21.4101,22,7758,0
+SHO_H.US,D,20220531,000000,22,22.74,21.725,22.63,23601,0
+SHO_H.US,D,20220601,000000,22.5329,22.88,22.38,22.75,7488,0
+SHO_H.US,D,20220602,000000,22.28,22.9,22.28,22.75,11754,0
+SHO_H.US,D,20220603,000000,23.01,23.01,22.8934,22.8934,1231,0
+SHO_H.US,D,20220606,000000,23.0403,23.14,22.66,22.66,8477,0
+SHO_H.US,D,20220607,000000,22.395,23.15,22.395,22.6001,4248,0
+SHO_H.US,D,20220608,000000,22.4806,22.99,22.4806,22.5,2159,0
+SHO_H.US,D,20220609,000000,22.3983,22.44,22.16,22.4,4904,0
+SHO_H.US,D,20220610,000000,21.06,22.7437,21.03,22.05,8937,0
+SHO_H.US,D,20220613,000000,22.9599,22.9599,20.25,20.68,45363,0
+SHO_H.US,D,20220614,000000,20.7,21,19.6,19.805,213419,0
+SHO_H.US,D,20220615,000000,19.85,20.5952,19.76,19.91,68311,0
+SHO_H.US,D,20220616,000000,19.63,19.86,18.645,19.34,58614,0
+SHO_H.US,D,20220617,000000,19.62,19.97,19.475,19.8,18376,0
+SHO_H.US,D,20220621,000000,19.8,20.66,19.8,20.66,30336,0
+SHO_H.US,D,20220622,000000,20.75,20.87,20.75,20.87,17527,0
+SHO_H.US,D,20220623,000000,20.94,21.4,20.84,21.17,3229,0
+SHO_H.US,D,20220624,000000,21.21,21.25,21.21,21.21,6185,0
+SHO_H.US,D,20220627,000000,21.19,21.19,20.2,20.45,4997,0
+SHO_H.US,D,20220628,000000,21.035,21.1,20.85,21,6353,0
+SHO_H.US,D,20220629,000000,20.76,21.145,20.76,21.13,2196,0
+SHO_H.US,D,20220630,000000,21.24,21.408,20.52,20.52,15990,0
+SHO_H.US,D,20220701,000000,20.7,20.85,20.62,20.62,2652,0
+SHO_H.US,D,20220705,000000,20.63,20.63,20.55,20.6245,12355,0
+SHO_H.US,D,20220706,000000,20.66,20.66,20.66,20.66,541,0
+SHO_H.US,D,20220707,000000,20.57,20.85,20.57,20.85,2149,0
+SHO_H.US,D,20220708,000000,21.15,21.5,21.15,21.38,6764,0
+SHO_H.US,D,20220711,000000,21.2174,21.47,21.2174,21.4289,3368,0
+SHO_H.US,D,20220712,000000,21.56,21.92,21.4,21.74,22219,0
+SHO_H.US,D,20220713,000000,21.84,21.84,21.84,21.84,697,0
+SHO_H.US,D,20220714,000000,21.78,21.78,21.6,21.61,1825,0
+SHO_H.US,D,20220718,000000,21.54,22,21.54,22,1016,0
+SHO_H.US,D,20220719,000000,22.22,22.22,22,22.22,408,0
+SHO_H.US,D,20220720,000000,22.35,22.35,22.35,22.35,480,0
+SHO_H.US,D,20220721,000000,22.365,22.63,22.3162,22.58,5969,0
+SHO_H.US,D,20220725,000000,22.6132,22.85,22.6132,22.76,1687,0
+SHO_H.US,D,20220726,000000,22.9,22.9,22.69,22.9,3734,0
+SHO_H.US,D,20220727,000000,23.0001,23.0233,23,23,1853,0
+SHO_H.US,D,20220728,000000,22.9262,23.1693,22.9262,23.1693,10175,0
+SHO_H.US,D,20220729,000000,23.44,23.46,23.2,23.2,858,0
+SHO_H.US,D,20220801,000000,23.3,23.3,23.09,23.22,4738,0
+SHO_H.US,D,20220802,000000,23.26,23.42,23.25,23.27,4549,0
+SHO_H.US,D,20220803,000000,23.47,24.21,23.47,23.75,5461,0
+SHO_H.US,D,20220804,000000,23.6,24.04,23.6,23.75,16083,0
+SHO_H.US,D,20220805,000000,23.48,23.96,23.48,23.824,10414,0
+SHO_H.US,D,20220808,000000,23.7901,23.84,23.79,23.84,2847,0
+SHO_H.US,D,20220809,000000,23.82,23.878,23.69,23.7,26759,0
+SHO_H.US,D,20220810,000000,23.85,24.05,23.83,23.96,3264,0
+SHO_H.US,D,20220811,000000,24,24,23.85,23.85,2556,0
+SHO_H.US,D,20220812,000000,23.9091,24.22,23.9091,24.05,1174,0
+SHO_H.US,D,20220816,000000,24.2,24.3694,23.6,23.85,52962,0
+SHO_H.US,D,20220817,000000,23.66,23.66,23.21,23.5,1587,0
+SHO_H.US,D,20220818,000000,23.57,23.69,23.37,23.37,6720,0
+SHO_H.US,D,20220819,000000,23.37,23.5808,23.37,23.57,402,0
+SHO_H.US,D,20220822,000000,23.25,23.6099,23.25,23.38,2512,0
+SHO_H.US,D,20220823,000000,23.2601,23.43,22.91,22.97,4321,0
+SHO_H.US,D,20220824,000000,23.1801,23.579,22.46,22.46,12786,0
+SHO_H.US,D,20220825,000000,22.63,23.2499,22.63,22.96,1497,0
+SHO_H.US,D,20220826,000000,23.21,23.25,22.86,22.86,4667,0
+SHO_H.US,D,20220829,000000,23.22,23.22,22.93,22.93,1890,0
+SHO_H.US,D,20220830,000000,22.6591,23.0368,22.51,22.79,4322,0
+SHO_H.US,D,20220831,000000,22.2701,22.76,22.2701,22.73,2066,0
+SHO_H.US,D,20220901,000000,22.31,22.66,22.27,22.39,6469,0
+SHO_H.US,D,20220902,000000,22.45,22.45,22.32,22.32,851,0
+SHO_H.US,D,20220906,000000,22.24,22.3,22.06,22.06,2926,0
+SHO_H.US,D,20220907,000000,22.1478,22.2408,22.05,22.05,2571,0
+SHO_H.US,D,20220908,000000,21.95,21.95,21.95,21.95,108,0
+SHO_H.US,D,20220909,000000,22.06,22.31,21.795,22.22,2679,0
+SHO_H.US,D,20220912,000000,22.22,22.5,21.85,22.2178,9562,0
+SHO_H.US,D,20220913,000000,21.8,22,21,21.26,23605,0
+SHO_H.US,D,20220914,000000,21.45,21.6863,21.36,21.4,3263,0
+SHO_H.US,D,20220915,000000,21.37,21.37,21.3572,21.3572,737,0
+SHO_H.US,D,20220916,000000,20.87,21.67,20.87,21.67,2027,0
+SHO_H.US,D,20220919,000000,21.2,21.31,20.87,21.27,4769,0
+SHO_H.US,D,20220920,000000,20.95,21.1499,20.69,20.98,4822,0
+SHO_H.US,D,20220921,000000,20.76,21.12,20.56,20.7,3893,0
+SHO_H.US,D,20220922,000000,20.7,20.93,20.5,20.53,5260,0
+SHO_H.US,D,20220923,000000,20.36,20.5,19.98,20.48,18788,0
+SHO_H.US,D,20220926,000000,20.2345,20.51,20.2345,20.51,6429,0
+SHO_H.US,D,20220927,000000,20.3,20.6299,20.3,20.4384,1297,0
+SHO_H.US,D,20220928,000000,21.33,21.33,20.65,20.65,711,0
+SHO_H.US,D,20220929,000000,20.53,20.58,20.33,20.33,1716,0
+SHO_H.US,D,20220930,000000,20.26,20.32,20.03,20.25,35344,0
+SHO_H.US,D,20221003,000000,20.25,20.35,20.125,20.3499,19533,0
+SHO_H.US,D,20221004,000000,20.47,20.47,20.0114,20.3905,4318,0
+SHO_H.US,D,20221005,000000,20.38,20.39,20.26,20.3,66240,0
+SHO_H.US,D,20221007,000000,20.37,20.4,20.37,20.4,784,0
+SHO_H.US,D,20221010,000000,20.36,20.36,20.36,20.36,264,0
+SHO_H.US,D,20221011,000000,20.25,20.25,20.03,20.2,50526,0
+SHO_H.US,D,20221012,000000,19.78,20.1361,19.75,19.93,2228,0
+SHO_H.US,D,20221013,000000,18.76,19.75,18.68,19.15,18653,0
+SHO_H.US,D,20221014,000000,19.77,19.98,19.74,19.81,24359,0
+SHO_H.US,D,20221017,000000,19.98,20.47,19.9,20.12,62459,0
+SHO_H.US,D,20221018,000000,19.5,20.5,19.5,19.8,52080,0
+SHO_H.US,D,20221019,000000,19.64,19.64,19.51,19.62,2647,0
+SHO_H.US,D,20221020,000000,19.51,19.55,19.095,19.25,6213,0
+SHO_H.US,D,20221021,000000,18.98,19,18.79,19,5757,0
+SHO_H.US,D,20221024,000000,18.7,19.03,18.66,19.03,11416,0
+SHO_H.US,D,20221025,000000,19.03,19.08,18.85,18.9,11185,0
+SHO_H.US,D,20221026,000000,18.75,19.17,18.69,19,7281,0
+SHO_H.US,D,20221027,000000,19,19,18.75,19,3054,0
+SHO_H.US,D,20221028,000000,18.89,19.27,18.89,19.23,12402,0
+SHO_H.US,D,20221031,000000,18.5701,19.18,18.5701,19.07,9634,0
+SHO_H.US,D,20221101,000000,19.005,19.2157,18.83,18.85,15716,0
+SHO_H.US,D,20221102,000000,19.02,19.2,19.02,19.2,12151,0
+SHO_H.US,D,20221103,000000,19.08,19.37,18.71,18.91,11328,0
+SHO_H.US,D,20221104,000000,19,19.22,19,19.22,2831,0
+SHO_H.US,D,20221107,000000,19.23,19.56,18.9001,19.4932,5858,0
+SHO_H.US,D,20221108,000000,19.03,19.12,18.918,19.12,1347,0
+SHO_H.US,D,20221110,000000,19.5101,20.16,19.5101,19.95,1086,0
+SHO_H.US,D,20221111,000000,20.13,21,20.13,21,847,0
+SHO_H.US,D,20221114,000000,20.23,20.23,20.19,20.19,800,0
+SHO_H.US,D,20221115,000000,20.275,20.3,20.08,20.2999,3426,0
+SHO_H.US,D,20221116,000000,20.17,20.29,20.1,20.29,1450,0
+SHO_H.US,D,20221117,000000,19.55,19.6,19.51,19.55,5233,0
+SHO_H.US,D,20221118,000000,19.285,19.285,19.04,19.07,4204,0
+SHO_H.US,D,20221121,000000,19.1,19.1,18.72,18.73,8353,0
+SHO_H.US,D,20221122,000000,18.77,18.99,18.77,18.843,2064,0
+SHO_H.US,D,20221123,000000,18.8001,19.25,18.8001,19.1,2398,0
+SHO_H.US,D,20221125,000000,19.42,19.42,19.1,19.1,2535,0
+SHO_H.US,D,20221128,000000,20.33,20.33,19.1,19.58,10152,0
+SHO_H.US,D,20221129,000000,19.55,19.55,19.3,19.33,3538,0
+SHO_H.US,D,20221130,000000,19.32,19.39,19.1,19.3899,15509,0
+SHO_H.US,D,20221201,000000,19.5,20.285,19.5,20.17,1302,0
+SHO_H.US,D,20221202,000000,19.48,20.12,19.48,20.12,2239,0
+SHO_H.US,D,20221205,000000,20,20,20,20,529,0
+SHO_H.US,D,20221206,000000,19.86,19.86,19.6,19.6,2191,0
+SHO_H.US,D,20221207,000000,19.6,19.6,19.5,19.5,1636,0
+SHO_H.US,D,20221208,000000,19.4901,19.5,19.26,19.4999,2804,0
+SHO_H.US,D,20221209,000000,19.3372,19.3899,19.22,19.27,2721,0
+SHO_H.US,D,20221212,000000,19.2301,19.59,19.23,19.5899,8574,0
+SHO_H.US,D,20221213,000000,19.62,19.87,19.36,19.87,9811,0
+SHO_H.US,D,20221214,000000,19.86,19.91,19.86,19.91,2879,0
+SHO_H.US,D,20221215,000000,19.52,20.11,19.5,20.11,2240,0
+SHO_H.US,D,20221216,000000,19.52,19.99,19.52,19.92,2356,0
+SHO_H.US,D,20221219,000000,19.53,20.1199,19.5,20.0942,8770,0
+SHO_H.US,D,20221220,000000,19.75,19.75,19.625,19.75,1982,0
+SHO_H.US,D,20221221,000000,19.65,20.0659,19.6,19.83,2086,0
+SHO_H.US,D,20221222,000000,19.6069,19.6069,19.315,19.41,3481,0
+SHO_H.US,D,20221223,000000,19.27,19.27,19.05,19.26,1764,0
+SHO_H.US,D,20221227,000000,19.06,19.08,19.06,19.08,1002,0
+SHO_H.US,D,20221228,000000,19,19.5,19,19.01,20892,0
+SHO_H.US,D,20221229,000000,19.14,19.43,19,19.16,3655,0
+SHO_H.US,D,20221230,000000,19.31,19.4,18.94,19.4,4735,0
+SHO_H.US,D,20230103,000000,19.4,19.4,19.38,19.38,702,0
+SHO_H.US,D,20230104,000000,19.19,19.34,19.19,19.28,10868,0
+SHO_H.US,D,20230105,000000,19.15,19.3,19.15,19.26,7742,0
+SHO_H.US,D,20230106,000000,19.28,19.67,19.28,19.67,36847,0
+SHO_H.US,D,20230109,000000,19.75,19.939,19.6638,19.75,9670,0
+SHO_H.US,D,20230110,000000,19.98,20.2313,19.58,19.95,13805,0
+SHO_H.US,D,20230111,000000,20,20.1,19.84,20,6484,0
+SHO_H.US,D,20230112,000000,20.07,20.07,19.866,19.95,4089,0
+SHO_H.US,D,20230113,000000,20,20.1075,19.995,20.08,12003,0
+SHO_H.US,D,20230117,000000,20.18,20.22,20,20.13,14796,0
+SHO_H.US,D,20230118,000000,20.34,20.405,20.13,20.28,11030,0
+SHO_H.US,D,20230119,000000,20.3699,20.41,20.23,20.41,11428,0
+SHO_H.US,D,20230120,000000,20.375,20.42,20.375,20.42,1561,0
+SHO_H.US,D,20230123,000000,20.4,20.65,20.4,20.61,13185,0
+SHO_H.US,D,20230124,000000,20.535,20.88,20.535,20.78,3507,0
+SHO_H.US,D,20230125,000000,20.89,20.96,20.75,20.91,5660,0
+SHO_H.US,D,20230126,000000,21.02,21.24,21.02,21.24,3998,0
+SHO_H.US,D,20230127,000000,21.4,21.4,21.288,21.288,2049,0
+SHO_H.US,D,20230130,000000,20.9749,21.33,20.9749,21.235,2412,0
+SHO_H.US,D,20230131,000000,21.4,21.45,21.4,21.45,2453,0
+SHO_H.US,D,20230201,000000,21.75,22.019,21.33,22.019,9291,0
+SHO_H.US,D,20230202,000000,23.3434,23.3434,21.54,22.44,6791,0
+SHO_H.US,D,20230203,000000,22.4599,22.4599,22.4599,22.4599,846,0
+SHO_H.US,D,20230206,000000,22.02,22.18,21.89,22.18,3586,0
+SHO_H.US,D,20230207,000000,22,22.02,21.91,21.918,5544,0
+SHO_H.US,D,20230208,000000,22.2,22.5,21.85,22.5,24861,0
+SHO_H.US,D,20230209,000000,22.63,22.95,22.5,22.53,15404,0
+SHO_H.US,D,20230210,000000,22.25,22.25,22,22,1369,0
+SHO_H.US,D,20230213,000000,22.48,22.7,22.15,22.5,14494,0
+SHO_H.US,D,20230214,000000,22.5,22.9,22.43,22.43,4879,0
+SHO_H.US,D,20230215,000000,22.5,22.54,22.49,22.54,2425,0
+SHO_H.US,D,20230216,000000,23.0199,23.0199,21.93,22.12,13084,0
+SHO_H.US,D,20230217,000000,22.43,22.43,22.43,22.43,538,0
+SHO_H.US,D,20230221,000000,21.76,22.25,21.04,21.04,6536,0
+SHO_H.US,D,20230222,000000,21.05,21.44,21.04,21.38,1927,0
+SHO_H.US,D,20230223,000000,22,22,21.72,21.72,635,0
+SHO_H.US,D,20230224,000000,21.17,21.17,21.16,21.16,694,0
+SHO_H.US,D,20230227,000000,21.69,21.7659,21.5659,21.7659,1853,0
+SHO_H.US,D,20230228,000000,22.1119,22.1704,21.55,21.57,4416,0
+SHO_H.US,D,20230301,000000,21.61,22.03,21.61,21.7,11004,0
+SHO_H.US,D,20230302,000000,21.7,21.79,21.645,21.645,4596,0
+SHO_H.US,D,20230303,000000,21.74,21.825,21.5,21.5,12501,0
+SHO_H.US,D,20230306,000000,21.4,21.57,21.4,21.5,2821,0
+SHO_H.US,D,20230307,000000,21.4,21.4999,21.23,21.4999,4118,0
+SHO_H.US,D,20230308,000000,21.46,21.5,21.46,21.5,2572,0
+SHO_H.US,D,20230309,000000,21.32,21.32,20.78,20.78,2133,0
+SHO_H.US,D,20230310,000000,20.25,20.595,20.25,20.47,1521,0
+SHO_H.US,D,20230313,000000,20.32,20.32,19.9,20.03,8704,0
+SHO_H.US,D,20230314,000000,20.28,20.28,19.8,19.895,2009,0
+SHO_H.US,D,20230315,000000,19.75,20.05,19.75,19.94,31778,0
+SHO_H.US,D,20230316,000000,19.75,19.99,19.6701,19.99,9946,0
+SHO_H.US,D,20230317,000000,19.71,19.95,19.6701,19.95,1305,0
+SHO_H.US,D,20230320,000000,19.87,19.87,19.4976,19.57,1931,0
+SHO_H.US,D,20230321,000000,19.7,19.7,19.7,19.7,1154,0
+SHO_H.US,D,20230322,000000,19.4,19.4,19.12,19.3,97629,0
+SHO_H.US,D,20230323,000000,19.45,19.4697,19.33,19.38,3650,0
+SHO_H.US,D,20230324,000000,19.27,19.3584,19.24,19.35,2141,0
+SHO_H.US,D,20230327,000000,19.35,19.35,19,19.35,13400,0
+SHO_H.US,D,20230328,000000,19.2969,19.35,19.0689,19.35,6990,0
+SHO_H.US,D,20230329,000000,19.24,19.88,19.2301,19.88,15098,0
+SHO_H.US,D,20230330,000000,19.6,19.7,19.5999,19.7,5034,0
+SHO_H.US,D,20230331,000000,20.06,20.28,20.06,20.24,3573,0
+SHO_H.US,D,20230403,000000,20.36,20.63,20.2,20.51,11944,0
+SHO_H.US,D,20230404,000000,20.29,20.4,20.24,20.4,1770,0
+SHO_H.US,D,20230405,000000,20.24,20.59,20.24,20.44,21443,0
+SHO_H.US,D,20230406,000000,20.44,20.53,20.44,20.53,22612,0
+SHO_H.US,D,20230410,000000,20.54,20.55,20.43,20.55,6146,0
+SHO_H.US,D,20230411,000000,20.5,20.55,20.43,20.43,11328,0
+SHO_H.US,D,20230412,000000,20.52,20.67,20.12,20.31,13945,0
+SHO_H.US,D,20230413,000000,20.39,20.79,20.39,20.65,13454,0
+SHO_H.US,D,20230414,000000,20.5063,20.79,20.43,20.57,3111,0
+SHO_H.US,D,20230417,000000,20.8036,21,20.59,21,2856,0
+SHO_H.US,D,20230418,000000,20.78,20.98,20.65,20.98,9460,0
+SHO_H.US,D,20230419,000000,20.97,20.97,20.72,20.97,1236,0
+SHO_H.US,D,20230420,000000,20.78,21.16,20.78,21.12,4205,0
+SHO_H.US,D,20230421,000000,21.15,21.53,21.15,21.5,5663,0
+SHO_H.US,D,20230424,000000,21.2,21.6,21.1,21.6,9953,0
+SHO_H.US,D,20230425,000000,21.05,21.445,21.05,21.25,15331,0
+SHO_H.US,D,20230426,000000,21.77,21.77,21.4,21.4,903,0
+SHO_H.US,D,20230427,000000,21.45,21.45,21.4,21.4,14366,0
+SHO_H.US,D,20230428,000000,21.39,22.08,21.38,22.08,23584,0
+SHO_H.US,D,20230501,000000,22.06,22.06,21.5,21.525,7945,0
+SHO_H.US,D,20230502,000000,20.9594,21.39,20.75,21.16,34265,0
+SHO_H.US,D,20230503,000000,20.2568,21.835,20.2568,21.6906,22587,0
+SHO_H.US,D,20230504,000000,21.74,21.75,21.2,21.45,7308,0
+SHO_H.US,D,20230505,000000,22.41,22.41,20.9701,21.47,2677,0
+SHO_H.US,D,20230508,000000,21.85,21.85,20.77,20.77,1963,0
+SHO_H.US,D,20230509,000000,20.77,20.77,20.4101,20.4101,680,0
+SHO_H.US,D,20230510,000000,21.03,21.03,20.46,20.46,13155,0
+SHO_H.US,D,20230511,000000,20.4561,21.25,20.41,21.25,6828,0
+SHO_H.US,D,20230512,000000,20.8,20.8,20.73,20.73,539,0
+SHO_H.US,D,20230515,000000,20.8,21.4999,20.8,21.4892,4420,0
+SHO_H.US,D,20230516,000000,21,21,20.22,20.63,1890,0
+SHO_H.US,D,20230517,000000,21.5,21.5,20.65,20.65,1573,0
+SHO_H.US,D,20230518,000000,20.6501,20.6501,20.6501,20.6501,200,0
+SHO_H.US,D,20230519,000000,20.945,20.945,20.945,20.945,500,0
+SHO_H.US,D,20230522,000000,21.33,21.33,21,21.15,4053,0
+SHO_H.US,D,20230523,000000,20.98,20.98,20.98,20.98,988,0
+SHO_H.US,D,20230524,000000,20.41,21.1302,20.41,20.94,1718,0
+SHO_H.US,D,20230525,000000,20.75,20.75,19.77,19.77,3101,0
+SHO_H.US,D,20230526,000000,19.84,20.21,19.65,19.7,11525,0
+SHO_H.US,D,20230530,000000,20.49,20.49,19.73,19.75,2650,0
+SHO_H.US,D,20230531,000000,19.76,20.54,19.68,19.93,49638,0
+SHO_H.US,D,20230601,000000,19.76,20,19.65,19.82,23426,0
+SHO_H.US,D,20230602,000000,19.9331,20.05,19.71,20,36963,0
+SHO_H.US,D,20230605,000000,19.95,19.995,19.785,19.8,30981,0
+SHO_H.US,D,20230606,000000,19.8801,20.2,19.8801,20.2,15545,0
+SHO_H.US,D,20230607,000000,20.2,20.5454,20,20.48,6274,0
+SHO_H.US,D,20230608,000000,19.9,20.25,19.88,20.25,22461,0
+SHO_H.US,D,20230609,000000,20.19,20.2,20.05,20.2,3088,0
+SHO_H.US,D,20230612,000000,20.15,20.305,20.11,20.305,1872,0
+SHO_H.US,D,20230613,000000,20.3,20.5032,20.1,20.18,308820,0
+SHO_H.US,D,20230614,000000,20.33,20.33,19.8701,19.94,2701,0
+SHO_H.US,D,20230615,000000,19.9,20.02,19.9,19.95,4752,0
+SHO_H.US,D,20230616,000000,20.07,20.07,19.9,20,2561,0
+SHO_H.US,D,20230620,000000,20,20,19.88,19.88,1039,0
+SHO_H.US,D,20230621,000000,19.99,20.18,19.96,20.11,10342,0
+SHO_H.US,D,20230622,000000,20.09,20.095,20.055,20.055,30130,0
+SHO_H.US,D,20230623,000000,20.05,20.11,20,20.055,30751,0
+SHO_H.US,D,20230626,000000,20.42,20.42,20.3,20.3,844,0
+SHO_H.US,D,20230627,000000,20.22,20.35,20.22,20.28,4923,0
+SHO_H.US,D,20230628,000000,20.25,20.25,20.25,20.25,1712,0
+SHO_H.US,D,20230630,000000,20.07,20.21,19.7136,20.21,11092,0
+SHO_H.US,D,20230703,000000,20.19,20.26,20.13,20.25,2647,0
+SHO_H.US,D,20230705,000000,20.2598,20.32,19.985,20.2,4295,0
+SHO_H.US,D,20230706,000000,19.88,20.14,19.87,20.1,7138,0
+SHO_H.US,D,20230710,000000,20.21,20.21,20.21,20.21,1046,0
+SHO_H.US,D,20230711,000000,20.2,20.355,20.08,20.14,7126,0
+SHO_H.US,D,20230712,000000,20.18,20.18,20.1373,20.1373,902,0
+SHO_H.US,D,20230713,000000,20.05,20.25,20.05,20.25,1930,0
+SHO_H.US,D,20230714,000000,19.93,19.93,19.91,19.91,6466,0
+SHO_H.US,D,20230717,000000,19.9,19.9,19.81,19.9,7664,0
+SHO_H.US,D,20230718,000000,19.88,20.46,19.88,20.39,9446,0
+SHO_H.US,D,20230719,000000,20.15,20.15,20.05,20.07,913,0
+SHO_H.US,D,20230720,000000,20,20.1261,20,20.05,12022,0
+SHO_H.US,D,20230721,000000,20.05,20.35,20.05,20.35,300,0
+SHO_H.US,D,20230724,000000,20.33,20.35,20.33,20.35,3072,0
+SHO_H.US,D,20230727,000000,20.86,20.98,20.8,20.93,17095,0
+SHO_H.US,D,20230728,000000,21,21,21,21,420,0
+SHO_H.US,D,20230731,000000,21.48,22.06,21.48,21.87,13451,0
+SHO_H.US,D,20230801,000000,21.4276,21.4276,21.4276,21.4276,108,0
+SHO_H.US,D,20230802,000000,21.15,21.55,21.11,21.25,9821,0
+SHO_H.US,D,20230803,000000,20.87,20.91,20.5,20.53,12755,0
+SHO_H.US,D,20230809,000000,20.71,20.85,20.6975,20.6975,1311,0
+SHO_H.US,D,20230810,000000,20.67,20.77,20.67,20.72,2392,0
+SHO_H.US,D,20230811,000000,20.33,20.47,20.22,20.47,3435,0
+SHO_H.US,D,20230814,000000,20.95,20.95,20.41,20.41,233,0
+SHO_H.US,D,20230815,000000,20.13,20.13,19.75,20.05,7742,0
+SHO_H.US,D,20230817,000000,19.8999,19.91,19.7,19.75,15363,0
+SHO_H.US,D,20230818,000000,19.9,19.9,19.78,19.78,9858,0
+SHO_H.US,D,20230821,000000,19.85,19.98,19.7829,19.95,24504,0
+SHO_H.US,D,20230822,000000,19.96,19.96,19.95,19.95,10920,0
+SHO_H.US,D,20230823,000000,19.76,20.16,19.76,20.155,7330,0
+SHO_H.US,D,20230824,000000,19.96,20,19.96,19.99,2502,0
+SHO_H.US,D,20230828,000000,19.98,20.69,19.98,20.69,17340,0
+SHO_H.US,D,20230829,000000,20.7626,20.94,20.7626,20.8168,5125,0
+SHO_H.US,D,20230830,000000,20.7001,20.98,20.7001,20.98,345,0
+SHO_H.US,D,20230831,000000,20.99,21.48,20.99,21.44,8822,0
+SHO_H.US,D,20230901,000000,21.24,21.24,20.86,20.97,1752,0
+SHO_H.US,D,20230905,000000,20.9924,20.9924,20.84,20.84,864,0
+SHO_H.US,D,20230907,000000,20.84,20.85,20.47,20.47,1634,0
+SHO_H.US,D,20230908,000000,20.86,20.95,20.86,20.86,1912,0
+SHO_H.US,D,20230911,000000,20.5219,20.5219,20.5219,20.5219,1036,0
+SHO_H.US,D,20230912,000000,20.9,20.9,20.6401,20.65,5981,0
+SHO_H.US,D,20230913,000000,20.8,20.8,20.61,20.65,3389,0
+SHO_H.US,D,20230914,000000,20.5,20.76,20.447,20.76,4268,0
+SHO_H.US,D,20230915,000000,20.8,20.88,20.6011,20.6011,3288,0
+SHO_H.US,D,20230918,000000,20.95,21.09,20.76,20.76,1970,0
+SHO_H.US,D,20230919,000000,21.09,21.11,21.03,21.11,1184,0
+SHO_H.US,D,20230920,000000,21.2,21.6,21.2,21.6,1036,0
+SHO_H.US,D,20230921,000000,20.89,21.3,20.89,21.3,2385,0
+SHO_H.US,D,20230922,000000,20.88,20.88,20.88,20.88,1010,0
+SHO_H.US,D,20230925,000000,20.88,20.99,20.88,20.88,784,0
+SHO_H.US,D,20230926,000000,21,21,20.6654,20.6654,5751,0
+SHO_H.US,D,20230927,000000,20.8,20.8,20.6701,20.6701,3447,0
+SHO_H.US,D,20230928,000000,20.5,20.5,20.5,20.5,1423,0
+SHO_H.US,D,20230929,000000,20.91,21.26,20.755,21.26,7370,0
+SHO_H.US,D,20231002,000000,20.7787,20.78,20.7787,20.78,250,0
+SHO_H.US,D,20231003,000000,20.5,20.61,19.3,19.85,44388,0
+SHO_H.US,D,20231004,000000,19.91,20.1,19.71,19.79,22349,0
+SHO_H.US,D,20231005,000000,19.85,20.2,19.85,19.984,187652,0
+SHO_H.US,D,20231006,000000,19.78,20.353,19.78,20.353,1273,0
+SHO_H.US,D,20231010,000000,20.48,20.48,20.2,20.2,4940,0
+SHO_H.US,D,20231011,000000,20.48,20.5509,20.21,20.21,2375,0
+SHO_H.US,D,20231012,000000,20.3592,20.53,20.3592,20.38,1556,0
+SHO_H.US,D,20231013,000000,20.46,20.46,20.26,20.26,881,0
+SHO_H.US,D,20231016,000000,20.25,20.25,20.25,20.25,200,0
+SHO_H.US,D,20231017,000000,20.35,20.7,20.25,20.55,11136,0
+SHO_H.US,D,20231018,000000,20.11,20.635,20.11,20.5986,59384,0
+SHO_H.US,D,20231019,000000,20.64,20.64,20.3982,20.4,10459,0
+SHO_H.US,D,20231020,000000,20.3999,20.415,20.3399,20.35,76102,0
+SHO_H.US,D,20231023,000000,20.0863,20.39,20.0863,20.39,2803,0
+SHO_H.US,D,20231024,000000,20.5599,20.61,20.4972,20.55,61576,0
+SHO_H.US,D,20231025,000000,20.12,20.12,20.07,20.07,563,0
+SHO_H.US,D,20231026,000000,21,21,20.14,20.14,2833,0
+SHO_H.US,D,20231027,000000,20.1,20.15,19.9,19.94,7279,0
+SHO_H.US,D,20231030,000000,20.4,20.4,19.88,20.24,4382,0
+SHO_H.US,D,20231031,000000,20.39,20.68,20.06,20.67,7073,0
+SHO_H.US,D,20231101,000000,20.61,20.8,20.32,20.32,13394,0
+SHO_H.US,D,20231102,000000,20.7,20.84,20.47,20.47,2542,0
+SHO_H.US,D,20231103,000000,20.73,20.87,20.73,20.77,5480,0
+SHO_H.US,D,20231106,000000,20.79,20.94,20.68,20.94,2628,0
+SHO_H.US,D,20231107,000000,20.61,20.97,20.41,20.88,6327,0
+SHO_H.US,D,20231108,000000,20.55,20.98,20.41,20.41,7571,0
+SHO_H.US,D,20231109,000000,20.62,20.62,20.55,20.5501,2032,0
+SHO_H.US,D,20231113,000000,20.86,20.86,20.54,20.79,2390,0
+SHO_H.US,D,20231114,000000,21,21.25,20.74,20.74,6418,0
+SHO_H.US,D,20231115,000000,21.3,21.41,20.51,20.51,5463,0
+SHO_H.US,D,20231116,000000,20.8,20.9972,20.8,20.9972,1780,0
+SHO_H.US,D,20231121,000000,20.92,20.9427,20.9,20.9427,2287,0
+SHO_H.US,D,20231122,000000,20.89,20.89,20.89,20.89,954,0
+SHO_H.US,D,20231127,000000,20.89,20.9,20.79,20.81,3418,0
+SHO_H.US,D,20231128,000000,20.76,20.76,20.68,20.68,3469,0
+SHO_H.US,D,20231129,000000,21.17,21.17,20.9,20.9,1181,0
+SHO_H.US,D,20231130,000000,21.18,21.6,21.18,21.6,13446,0
+SHO_H.US,D,20231201,000000,21.68,21.68,21.3501,21.68,1209,0
+SHO_H.US,D,20231204,000000,22.8414,22.8414,21.59,21.81,2675,0
+SHO_H.US,D,20231205,000000,21.26,22.045,21.25,21.26,6687,0
+SHO_H.US,D,20231206,000000,21.36,21.6351,21.03,21.38,60813,0
+SHO_H.US,D,20231207,000000,21.08,21.25,21.08,21.25,5633,0
+SHO_H.US,D,20231208,000000,20.8633,21.67,20.8633,21.67,4825,0
+SHO_H.US,D,20231211,000000,21.3,21.3994,21.14,21.14,671,0
+SHO_H.US,D,20231212,000000,21.42,21.42,21.3,21.3,726,0
+SHO_H.US,D,20231213,000000,21.38,21.89,21.1,21.7,58269,0
+SHO_H.US,D,20231214,000000,22.7834,22.7834,22.2,22.2,2816,0
+SHO_H.US,D,20231215,000000,22,22,22,22,326,0
+SHO_H.US,D,20231218,000000,22,22,21.83,21.83,712,0
+SHO_H.US,D,20231219,000000,22,22.05,21.91,22,3507,0
+SHO_H.US,D,20231220,000000,22.49,22.97,22.49,22.9189,3276,0
+SHO_H.US,D,20231221,000000,22.5773,22.5773,22.1401,22.49,7727,0
+SHO_H.US,D,20231222,000000,21.61,22.4101,21.52,22.2401,4292,0
+SHO_H.US,D,20231226,000000,22.54,22.54,22.54,22.54,275,0
+SHO_H.US,D,20231227,000000,22.61,22.785,22.325,22.785,8845,0
+SHO_H.US,D,20231228,000000,22.4,22.4,21.83,21.9,15886,0
+SHO_H.US,D,20231229,000000,21.87,21.99,21.5,21.75,9341,0
+SHO_H.US,D,20240102,000000,22.31,22.31,21.585,21.62,7254,0
+SHO_H.US,D,20240103,000000,21.82,21.82,21.25,21.54,24019,0
+SHO_H.US,D,20240104,000000,21.79,21.79,21.55,21.62,2325,0
+SHO_H.US,D,20240105,000000,21.67,21.67,21.5,21.5,2437,0
+SHO_H.US,D,20240108,000000,21.89,21.89,21.6,21.6,840,0
+SHO_H.US,D,20240109,000000,21.52,21.52,21.52,21.52,458,0
+SHO_H.US,D,20240110,000000,21.79,21.79,21.71,21.75,1335,0
+SHO_H.US,D,20240111,000000,21.69,21.69,21.69,21.69,340,0
+SHO_H.US,D,20240112,000000,21.74,21.74,21.68,21.69,1072,0
+SHO_H.US,D,20240116,000000,21.7,21.75,21.61,21.75,2540,0
+SHO_H.US,D,20240117,000000,21.54,21.68,21.5,21.68,1798,0
+SHO_H.US,D,20240118,000000,21.5,21.73,21.5,21.73,26741,0
+SHO_H.US,D,20240119,000000,21.72,21.76,21.71,21.74,4000,0
+SHO_H.US,D,20240122,000000,21.595,21.67,21.5,21.6,7839,0
+SHO_H.US,D,20240123,000000,21.5,21.78,21.5,21.62,5315,0
+SHO_H.US,D,20240124,000000,21.83,21.83,21.5,21.53,4280,0
+SHO_H.US,D,20240125,000000,21.66,21.82,21.66,21.79,2317,0
+SHO_H.US,D,20240126,000000,21.84,21.85,21.84,21.85,4680,0
+SHO_H.US,D,20240129,000000,22.1,22.1,21.77,21.77,1247,0
+SHO_H.US,D,20240130,000000,21.835,21.835,21.5,21.55,6531,0
+SHO_H.US,D,20240131,000000,21.47,21.6,21.31,21.5,6416,0
+SHO_H.US,D,20240201,000000,21.5,21.605,21.345,21.56,3280,0
+SHO_H.US,D,20240202,000000,21.56,21.6,21.5,21.6,2913,0
+SHO_H.US,D,20240205,000000,21.5,21.7,21.41,21.6,49242,0
+SHO_H.US,D,20240206,000000,21.66,21.66,21.58,21.58,1417,0
+SHO_H.US,D,20240207,000000,21.54,21.54,21.42,21.42,19407,0
+SHO_H.US,D,20240208,000000,21.53,21.53,21.4,21.42,7622,0
+SHO_H.US,D,20240209,000000,21.5,21.51,21.48,21.5,4332,0
+SHO_H.US,D,20240212,000000,21.54,21.55,21.54,21.55,1240,0
+SHO_H.US,D,20240213,000000,21.31,21.45,21.08,21.45,5211,0
+SHO_H.US,D,20240214,000000,21.43,21.65,21.42,21.65,6880,0
+SHO_H.US,D,20240215,000000,21.6657,21.6657,21.6657,21.6657,640,0
+SHO_H.US,D,20240216,000000,21.6299,21.6299,21.6299,21.6299,882,0
+SHO_H.US,D,20240221,000000,21.56,21.91,21.56,21.89,2779,0
+SHO_H.US,D,20240223,000000,21.89,21.92,21.69,21.805,1965,0
+SHO_H.US,D,20240226,000000,21.87,21.92,21.73,21.8477,3850,0
+SHO_H.US,D,20240227,000000,21.81,21.81,21.81,21.81,342,0
+SHO_H.US,D,20240229,000000,21.47,21.86,21.45,21.45,20340,0
+SHO_H.US,D,20240301,000000,21.44,21.51,21.3,21.47,6529,0
+SHO_H.US,D,20240304,000000,21.5,21.5,21.5,21.5,981,0
+SHO_H.US,D,20240305,000000,21.5499,21.5499,21.35,21.35,2087,0
+SHO_H.US,D,20240306,000000,21.35,21.4,21.35,21.4,936,0
+SHO_H.US,D,20240307,000000,21.47,21.5399,21.47,21.5399,1863,0
+SHO_H.US,D,20240308,000000,21.54,21.64,21.54,21.63,1254,0
+SHO_H.US,D,20240311,000000,21.94,22.15,21.7,21.855,10077,0
+SHO_H.US,D,20240312,000000,21.95,21.95,21.77,21.865,3182,0
+SHO_H.US,D,20240313,000000,22.1808,22.1808,21.78,21.78,8350,0
+SHO_H.US,D,20240314,000000,21.72,21.78,21.72,21.7799,2881,0
+SHO_H.US,D,20240315,000000,22,22,22,22,157,0
+SHO_H.US,D,20240318,000000,21.898,22.0774,21.88,21.88,6980,0
+SHO_H.US,D,20240319,000000,21.9,22.155,21.8675,22.155,3509,0
+SHO_H.US,D,20240320,000000,22.4,22.74,22.25,22.73,4210,0
+SHO_H.US,D,20240321,000000,22.8,22.97,22.15,22.15,3112,0
+SHO_H.US,D,20240322,000000,22.78,23.93,22.78,23.93,208,0
+SHO_H.US,D,20240325,000000,23.13,23.13,23.1,23.1,588,0
+SHO_H.US,D,20240326,000000,22.56,22.79,22.1301,22.65,2933,0
+SHO_H.US,D,20240327,000000,22.5,22.77,22.44,22.44,1737,0
+SHO_H.US,D,20240328,000000,22.71,22.71,20.91,21.21,29749,0
+SHO_H.US,D,20240401,000000,21.47,21.62,21.21,21.41,7991,0
+SHO_H.US,D,20240402,000000,21.3,21.755,21.28,21.44,11704,0
+SHO_H.US,D,20240403,000000,21.5,21.69,21.5,21.68,3476,0
+SHO_H.US,D,20240404,000000,21.69,21.75,21.58,21.67,4174,0
+SHO_H.US,D,20240405,000000,21.6275,21.65,21.5,21.54,5172,0
+SHO_H.US,D,20240408,000000,21.64,21.64,21.47,21.6,5344,0
+SHO_H.US,D,20240409,000000,21.55,21.73,21.53,21.68,4493,0
+SHO_H.US,D,20240410,000000,21.25,21.42,21.25,21.42,2213,0
+SHO_H.US,D,20240411,000000,21.3,21.58,21.25,21.28,5038,0
+SHO_H.US,D,20240412,000000,21.85,21.85,21.34,21.34,601,0
+SHO_H.US,D,20240415,000000,21.27,21.27,21.03,21.03,11139,0
+SHO_H.US,D,20240416,000000,20.98,21.2075,20.94,20.98,32881,0
+SHO_H.US,D,20240417,000000,20.92,20.98,20.92,20.98,1572,0
+SHO_H.US,D,20240418,000000,21.09,21.09,20.91,20.95,27757,0
+SHO_H.US,D,20240419,000000,21.3093,21.3093,21.08,21.08,594,0
+SHO_H.US,D,20240422,000000,20.92,21.3,20.92,21.15,3916,0
+SHO_H.US,D,20240423,000000,21.29,21.32,21.255,21.255,846,0
+SHO_H.US,D,20240424,000000,21.15,21.15,20.98,21,2854,0
+SHO_H.US,D,20240425,000000,20.95,21,20.91,20.955,7152,0
+SHO_H.US,D,20240426,000000,20.96,21.04,20.81,20.9,7594,0
+SHO_H.US,D,20240429,000000,20.85,20.9,20.8,20.83,1890,0
+SHO_H.US,D,20240430,000000,21.13,21.13,20.5,20.5,1894,0
+SHO_H.US,D,20240501,000000,20.8,20.81,20.8,20.81,1280,0
+SHO_H.US,D,20240503,000000,21,21,21,21,415,0
+SHO_H.US,D,20240506,000000,20.86,21.2,20.85,21.2,2593,0
+SHO_H.US,D,20240507,000000,21.08,21.19,21.08,21.12,906,0
+SHO_H.US,D,20240508,000000,21.11,21.25,21.1,21.1,3352,0
+SHO_H.US,D,20240509,000000,20.97,20.97,20.87,20.87,2685,0
+SHO_H.US,D,20240510,000000,20.95,20.95,20.83,20.91,1436,0
+SHO_H.US,D,20240513,000000,21,21,20.92,20.9414,51467,0
+SHO_H.US,D,20240514,000000,20.86,20.86,20.86,20.86,617,0
+SHO_H.US,D,20240515,000000,21.26,21.26,20.9608,21.09,1984,0
+SHO_H.US,D,20240516,000000,20.98,21.05,20,20.8104,26500,0
+SHO_H.US,D,20240517,000000,20.823,21.25,20.79,21.25,18322,0
+SHO_H.US,D,20240520,000000,21.14,21.325,21.14,21.22,17082,0
+SHO_H.US,D,20240521,000000,21.29,21.42,21.29,21.38,22465,0
+SHO_H.US,D,20240522,000000,21.4499,21.65,21.38,21.65,12447,0
+SHO_H.US,D,20240523,000000,21.355,21.355,21.1318,21.33,2025,0
+SHO_H.US,D,20240528,000000,21.671,21.671,21.1274,21.1274,3826,0
+SHO_H.US,D,20240529,000000,21.1,21.64,21.065,21.18,5488,0
+SHO_H.US,D,20240530,000000,20.88,21.47,20.88,21.37,985,0
+SHO_H.US,D,20240531,000000,21.07,21.07,21.07,21.07,278,0
+SHO_H.US,D,20240603,000000,20.85,21.33,20.85,21.3,3161,0
+SHO_H.US,D,20240607,000000,21.38,21.38,21.38,21.38,267,0
+SHO_H.US,D,20240610,000000,21.5,21.52,21.5,21.52,436,0
+SHO_H.US,D,20240611,000000,21.7,21.7,21.41,21.62,963,0
+SHO_H.US,D,20240612,000000,21.7423,21.9695,21.62,21.81,4600,0
+SHO_H.US,D,20240613,000000,21.97,22.0638,21.9,21.9,2120,0
+SHO_H.US,D,20240614,000000,21.55,22.2097,21.55,22.1,3025,0
+SHO_H.US,D,20240620,000000,22.27,22.35,22.24,22.31,1867,0
+SHO_H.US,D,20240621,000000,22.5333,22.5333,22.5333,22.5333,299,0
+SHO_H.US,D,20240624,000000,22.39,22.41,22.39,22.41,6602,0
+SHO_H.US,D,20240625,000000,22.355,22.355,22.18,22.29,3722,0
+SHO_H.US,D,20240626,000000,22.05,22.19,21.99,22.15,1725,0
+SHO_H.US,D,20240627,000000,22.2386,22.67,22.2386,22.43,1410,0
+SHO_H.US,D,20240628,000000,22.04,23.07,21.81,21.81,24603,0
+SHO_H.US,D,20240701,000000,22.05,22.395,21.89,22.395,1816,0
+SHO_H.US,D,20240702,000000,22.03,22.03,22.03,22.03,1319,0
+SHO_H.US,D,20240703,000000,22.25,22.25,22.25,22.25,4532,0
+SHO_H.US,D,20240705,000000,21.885,22.27,21.885,22.27,768,0
+SHO_H.US,D,20240708,000000,22.62,22.62,22.2,22.3,1249,0
+SHO_H.US,D,20240709,000000,22.05,22.15,22.05,22.0646,4898,0
+SHO_H.US,D,20240710,000000,21.8999,22.07,21.73,21.9499,9165,0
+SHO_H.US,D,20240711,000000,21.95,21.95,21.8403,21.85,5442,0
+SHO_H.US,D,20240712,000000,21.75,21.77,21.71,21.71,10620,0
+SHO_H.US,D,20240715,000000,21.69,21.69,21.52,21.54,1226,0
+SHO_H.US,D,20240716,000000,21.42,21.62,21.3908,21.62,9240,0
+SHO_H.US,D,20240717,000000,21.52,21.69,21.29,21.69,38565,0
+SHO_H.US,D,20240718,000000,21.63,21.63,21.42,21.58,1289,0
+SHO_H.US,D,20240719,000000,21.85,21.905,21.61,21.86,1635,0
+SHO_H.US,D,20240722,000000,21.7006,21.82,21.4,21.715,2806,0
+SHO_H.US,D,20240723,000000,21.59,21.59,21.59,21.59,395,0
+SHO_H.US,D,20240724,000000,21.66,21.66,21.59,21.59,723,0
+SHO_H.US,D,20240725,000000,21.96,22.01,21.4,22.01,1665,0
+SHO_H.US,D,20240726,000000,22.01,22.01,22.01,22.01,760,0
+SHO_H.US,D,20240729,000000,21.645,21.65,21.33,21.61,3112,0
+SHO_H.US,D,20240730,000000,21.645,21.7075,21.57,21.57,3340,0
+SHO_H.US,D,20240731,000000,21.72,21.74,21.3,21.3,7468,0
+SHO_H.US,D,20240801,000000,21.365,21.61,21.365,21.58,7005,0
+SHO_H.US,D,20240802,000000,21.585,21.59,21.38,21.38,2241,0
+SHO_H.US,D,20240805,000000,21.21,21.48,21.21,21.38,840,0
+SHO_H.US,D,20240806,000000,21.42,22.58,21.42,22.58,9709,0
+SHO_H.US,D,20240807,000000,22,22.35,22,22.1,3736,0
+SHO_H.US,D,20240808,000000,21.89,21.89,21.76,21.76,2340,0
+SHO_H.US,D,20240809,000000,21.69,21.69,21.59,21.59,788,0
+SHO_H.US,D,20240812,000000,21.765,21.7899,21.51,21.7175,2218,0
+SHO_H.US,D,20240813,000000,21.645,21.85,21.645,21.85,1033,0
+SHO_H.US,D,20240814,000000,21.78,21.79,21.78,21.78,2953,0
+SHO_H.US,D,20240815,000000,21.68,21.745,21.67,21.67,6186,0
+SHO_H.US,D,20240816,000000,21.72,21.72,21.5401,21.6104,3766,0
+SHO_H.US,D,20240819,000000,21.71,21.72,21.7,21.7,3477,0
+SHO_H.US,D,20240820,000000,21.73,21.735,21.7,21.7,1994,0
+SHO_H.US,D,20240821,000000,21.7,21.71,21.68,21.7,2845,0
+SHO_H.US,D,20240823,000000,21.9,21.9,21.65,21.66,5105,0
+SHO_H.US,D,20240826,000000,21.78,21.86,21.78,21.8,764,0
+SHO_H.US,D,20240827,000000,21.66,21.7,21.66,21.7,2816,0
+SHO_H.US,D,20240828,000000,21.69,21.695,21.615,21.64,8439,0
+SHO_H.US,D,20240829,000000,21.86,21.92,21.69,21.69,15007,0
+SHO_H.US,D,20240830,000000,21.59,21.63,21.59,21.61,5989,0
+SHO_H.US,D,20240903,000000,21.74,21.8,21.74,21.8,869,0
+SHO_H.US,D,20240904,000000,21.8,21.9433,21.75,21.8,16735,0
+SHO_H.US,D,20240905,000000,21.94,21.94,21.84,21.85,1639,0
+SHO_H.US,D,20240906,000000,21.94,22.06,21.85,21.96,14581,0
+SHO_H.US,D,20240909,000000,21.96,22.09,21.96,21.99,6167,0
+SHO_H.US,D,20240910,000000,22.02,22.037,21.99,21.99,2522,0
+SHO_H.US,D,20240911,000000,21.99,22.22,21.98,22.19,10747,0
+SHO_H.US,D,20240912,000000,22.19,22.44,22.19,22.44,11736,0
+SHO_H.US,D,20240913,000000,22.45,22.45,22.17,22.38,2065,0
+SHO_H.US,D,20240916,000000,22.42,22.43,22.42,22.42,2014,0
+SHO_H.US,D,20240917,000000,22.42,22.66,22.27,22.66,8610,0
+SHO_H.US,D,20240918,000000,22.4,23.47,22.4,23.4,38660,0
+SHO_H.US,D,20240919,000000,23.25,23.25,22.8154,22.8154,3141,0
+SHO_H.US,D,20240920,000000,23.03,23.5,23.03,23.5,269,0
+SHO_H.US,D,20240923,000000,23.89,24.27,23.84,24.05,6533,0
+SHO_H.US,D,20240924,000000,23.5,23.79,23,23.57,5725,0
+SHO_H.US,D,20240925,000000,23.55,23.56,23.34,23.43,8273,0
+SHO_H.US,D,20240926,000000,23.31,23.31,23.19,23.19,2039,0
+SHO_H.US,D,20240927,000000,23.49,23.49,23.05,23.08,2791,0
+SHO_H.US,D,20240930,000000,22.47,22.99,22.41,22.41,5652,0
+SHO_H.US,D,20241001,000000,22.575,22.6499,22.41,22.41,9144,0
+SHO_H.US,D,20241002,000000,22.52,22.94,22.5,22.94,6946,0
+SHO_H.US,D,20241003,000000,22.66,22.87,22.66,22.85,1156,0
+SHO_H.US,D,20241007,000000,22.83,22.83,22.55,22.55,927,0
+SHO_H.US,D,20241008,000000,22.41,22.77,22.41,22.6,4574,0
+SHO_H.US,D,20241009,000000,22.42,22.4627,22.18,22.19,9254,0
+SHO_H.US,D,20241010,000000,22.22,22.73,22.2187,22.69,15500,0
+SHO_H.US,D,20241011,000000,22.54,22.62,22.44,22.62,1029,0
+SHO_H.US,D,20241014,000000,22.395,22.63,22.3372,22.53,1755,0
+SHO_H.US,D,20241015,000000,22.55,22.775,22.55,22.7504,72232,0
+SHO_H.US,D,20241016,000000,22.64,22.8,22.64,22.8,9884,0
+SHO_H.US,D,20241017,000000,23.19,23.47,23.1626,23.34,19163,0
+SHO_H.US,D,20241018,000000,22.955,23.2555,22.955,23.1791,4728,0
+SHO_H.US,D,20241021,000000,23.1,23.1014,23,23.0756,5512,0
+SHO_H.US,D,20241022,000000,22.84,22.93,22.84,22.93,1177,0
+SHO_H.US,D,20241023,000000,22.82,23,22.82,22.9,4687,0
+SHO_H.US,D,20241024,000000,22.83,22.86,22.83,22.86,1415,0
+SHO_H.US,D,20241025,000000,22.88,23.34,22.73,22.73,709,0
+SHO_H.US,D,20241028,000000,22.98,22.98,22.98,22.98,413,0
+SHO_H.US,D,20241029,000000,23,23,23,23,1318,0
+SHO_H.US,D,20241030,000000,23.05,23.15,23.05,23.15,443,0
+SHO_H.US,D,20241031,000000,23.27,23.88,23,23,7583,0
+SHO_H.US,D,20241101,000000,23.31,23.68,23.25,23.43,22325,0
+SHO_H.US,D,20241104,000000,23.63,23.7,23.4275,23.4275,1951,0
+SHO_H.US,D,20241105,000000,23.5,23.65,23.5,23.62,1427,0
+SHO_H.US,D,20241106,000000,23.49,23.69,23.45,23.59,2120,0
+SHO_H.US,D,20241107,000000,23.5,24,23.47,23.47,7646,0
+SHO_H.US,D,20241108,000000,23.99,24.22,23.9,23.99,2466,0
+SHO_H.US,D,20241111,000000,23.6,23.62,23.18,23.18,12286,0
+SHO_H.US,D,20241112,000000,23.23,23.305,23.23,23.305,764,0
+SHO_H.US,D,20241113,000000,23.3,23.3,23.26,23.26,4606,0
+SHO_H.US,D,20241114,000000,23.22,23.38,22.85,22.85,2531,0
+SHO_H.US,D,20241115,000000,23.37,23.37,22.9,22.9,439,0
+SHO_H.US,D,20241119,000000,22.92,22.92,22.45,22.45,489,0
+SHO_H.US,D,20241120,000000,22.31,22.46,22.31,22.31,767,0
+SHO_H.US,D,20241121,000000,22.64,22.64,22.28,22.28,3639,0
+SHO_H.US,D,20241122,000000,22.5,22.59,22.25,22.45,3386,0
+SHO_H.US,D,20241126,000000,22.7316,22.7316,22.25,22.25,497,0
+SHO_H.US,D,20241202,000000,22.25,22.25,22.25,22.25,200,0
+SHO_H.US,D,20241203,000000,22.87,23.2478,22.45,22.9,71490,0
+SHO_H.US,D,20241204,000000,22.98,23.15,22.77,22.93,4434,0
+SHO_H.US,D,20241205,000000,23,23.336,22.8,23.23,18035,0
+SHO_H.US,D,20241206,000000,23.245,23.2542,23.11,23.1501,4263,0
+SHO_H.US,D,20241209,000000,23,23.16,22.86,22.86,1313,0
+SHO_H.US,D,20241210,000000,23.0067,23.37,22.8529,23.1,8980,0
+SHO_H.US,D,20241211,000000,23.16,23.37,22.85,22.85,3094,0
+SHO_H.US,D,20241212,000000,22.8845,23,22.8125,22.88,1747,0
+SHO_H.US,D,20241213,000000,22.68,22.88,22.06,22.1,15519,0
+SHO_H.US,D,20241216,000000,21.71,22.94,21.69,22.94,24427,0
+SHO_H.US,D,20241218,000000,22.927,23,22.12,22.5,5869,0
+SHO_H.US,D,20241219,000000,22.41,22.9,22.28,22.67,3641,0
+SHO_H.US,D,20241220,000000,22.5,23.4525,22.1788,22.81,5562,0
+SHO_H.US,D,20241223,000000,22.81,22.81,22.01,22.3332,4163,0
+SHO_H.US,D,20241224,000000,22.5,22.7986,22.06,22.14,4902,0
+SHO_H.US,D,20241226,000000,22.2,22.576,22.16,22.2322,2908,0
+SHO_H.US,D,20241227,000000,22.6735,22.6799,21.905,22.58,5312,0
+SHO_H.US,D,20241230,000000,21.77,22.54,21.75,22.54,1629,0
+SHO_H.US,D,20241231,000000,22.16,22.39,22,22.39,1606,0
+SHO_H.US,D,20250102,000000,22.39,22.76,21.9734,22.6212,6300,0
+SHO_H.US,D,20250103,000000,22.59,22.59,22.59,22.59,637,0
+SHO_H.US,D,20250106,000000,22.3604,22.37,22.36,22.37,1553,0
+SHO_H.US,D,20250107,000000,22.45,22.45,22.07,22.22,2831,0
+SHO_H.US,D,20250108,000000,21.93,22.29,21.815,21.86,3190,0
+SHO_H.US,D,20250110,000000,21.39,21.75,21.22,21.27,7661,0
+SHO_H.US,D,20250113,000000,21.23,21.23,20.81,20.96,12809,0
+SHO_H.US,D,20250114,000000,20.99,20.99,20.805,20.87,6754,0
+SHO_H.US,D,20250115,000000,20.91,21.71,20.91,21.18,45987,0
+SHO_H.US,D,20250116,000000,21.3,21.3,21.05,21.05,17832,0
+SHO_H.US,D,20250117,000000,20.99,21.46,20.84,21.07,13559,0
+SHO_H.US,D,20250121,000000,21.1,21.55,20.93,21.39,22821,0
+SHO_H.US,D,20250122,000000,21.18,21.49,21.17,21.46,20857,0
+SHO_H.US,D,20250123,000000,21.25,21.44,21.25,21.31,6678,0
+SHO_H.US,D,20250124,000000,21.25,21.39,21.2424,21.35,1153,0
+SHO_H.US,D,20250127,000000,21.31,21.39,21.1804,21.38,3628,0
+SHO_H.US,D,20250128,000000,21.5348,21.545,21.47,21.47,2075,0
+SHO_H.US,D,20250129,000000,21.47,21.49,21.22,21.22,772,0
+SHO_H.US,D,20250130,000000,21.13,21.48,21.1,21.25,5759,0
+SHO_H.US,D,20250131,000000,21.44,21.44,21.15,21.15,140228,0
+SHO_H.US,D,20250203,000000,21.45,21.45,21.45,21.45,315,0
+SHO_H.US,D,20250204,000000,21.2652,21.34,21.2652,21.34,552,0
+SHO_H.US,D,20250205,000000,21.33,21.33,21.2699,21.2699,3107,0
+SHO_H.US,D,20250206,000000,21.27,21.27,21.055,21.18,5140,0
+SHO_H.US,D,20250207,000000,21.38,21.38,20.64,21.08,5891,0
+SHO_H.US,D,20250210,000000,21.23,21.23,21,21.17,2579,0
+SHO_H.US,D,20250211,000000,21.14,21.23,21.14,21.23,7691,0
+SHO_H.US,D,20250212,000000,20.9392,21.11,20.68,21.11,3091,0
+SHO_H.US,D,20250213,000000,20.65,20.97,20.65,20.8401,10422,0
+SHO_H.US,D,20250214,000000,21.15,21.21,20.9801,21,24085,0
+SHO_H.US,D,20250218,000000,21.025,21.2,20.86,21.19,6540,0
+SHO_H.US,D,20250219,000000,21.19,21.21,20.74,20.92,5123,0
+SHO_H.US,D,20250220,000000,20.7401,21.16,20.7401,21.16,4771,0
+SHO_H.US,D,20250221,000000,21.16,21.16,20.825,20.8685,2725,0
+SHO_H.US,D,20250224,000000,20.95,21.14,20.9,21.0476,6592,0
+SHO_H.US,D,20250225,000000,20.93,21.21,20.93,21.21,6499,0
+SHO_H.US,D,20250226,000000,21.2,21.2,20.95,20.95,7065,0
+SHO_H.US,D,20250227,000000,20.7767,21.156,20.7767,20.96,2643,0
+SHO_H.US,D,20250228,000000,21,21.21,20.93,21,12602,0
+SHO_H.US,D,20250303,000000,20.74,21.26,20.74,21.26,5594,0
+SHO_H.US,D,20250304,000000,21.16,21.6,21.12,21.385,9948,0
+SHO_H.US,D,20250305,000000,21.24,21.4495,21.16,21.31,6915,0
+SHO_H.US,D,20250306,000000,21.22,21.29,21.04,21.29,1709,0
+SHO_H.US,D,20250307,000000,21.2512,21.28,21,21.28,11768,0
+SHO_H.US,D,20250310,000000,21.3651,21.3651,20.74,21.0529,29380,0
+SHO_H.US,D,20250311,000000,21.29,21.29,20.86,20.8984,9497,0
+SHO_H.US,D,20250312,000000,20.92,20.92,20.92,20.92,420,0
+SHO_H.US,D,20250313,000000,20.95,21.11,20.75,20.9135,3740,0
+SHO_H.US,D,20250314,000000,21.2178,21.2178,21,21,1150,0
+SHO_H.US,D,20250317,000000,20.93,21.54,20.93,21.4554,2549,0
+SHO_H.US,D,20250318,000000,21.04,21.14,20.7625,21.1399,5610,0
+SHO_H.US,D,20250319,000000,21.3614,21.4,20.93,21.12,5949,0
+SHO_H.US,D,20250320,000000,20.92,21.15,20.9,21.15,5957,0
+SHO_H.US,D,20250321,000000,20.875,21.4,20.875,21.4,7432,0
+SHO_H.US,D,20250324,000000,21.38,21.46,21,21.44,18898,0
+SHO_H.US,D,20250325,000000,21.41,21.41,20.94,21.2272,19592,0
+SHO_H.US,D,20250326,000000,21.02,21.2,21.02,21.2,2047,0
+SHO_H.US,D,20250327,000000,20.97,21.2,20.97,21.02,6646,0
+SHO_H.US,D,20250328,000000,20.96,21.02,20.37,20.74,18051,0
+SHO_H.US,D,20250331,000000,20.58,20.59,19.79,19.79,39595,0
+SHO_H.US,D,20250401,000000,19.98,20.21,19.81,20.01,39246,0
+SHO_H.US,D,20250402,000000,20.315,20.41,19.9,20.25,14393,0
+SHO_H.US,D,20250403,000000,19.97,20.075,19.8001,20.045,25520,0
+SHO_H.US,D,20250404,000000,19.86,20.42,19.4,19.89,30641,0
+SHO_H.US,D,20250407,000000,19.95,20.1856,19.55,19.62,9151,0
+SHO_H.US,D,20250408,000000,19.73,19.7856,19.51,19.55,6694,0
+SHO_H.US,D,20250409,000000,19.8634,20.19,19.47,19.99,7663,0
+SHO_H.US,D,20250410,000000,19.7627,20.205,19.3,19.41,2052,0
+SHO_H.US,D,20250411,000000,19.4,20,19.14,19.98,4402,0
+SHO_H.US,D,20250414,000000,19.55,19.98,19.55,19.75,1413,0
+SHO_H.US,D,20250415,000000,20.3576,20.3576,19.87,20,7350,0
+SHO_H.US,D,20250416,000000,20,20.035,20,20,34125,0
+SHO_H.US,D,20250417,000000,20,20.205,20,20.1,85937,0
+SHO_H.US,D,20250421,000000,20,20.1837,19.9978,20.15,18566,0
+SHO_H.US,D,20250422,000000,20.33,20.43,20.33,20.4,3711,0
+SHO_H.US,D,20250423,000000,20.6314,20.7567,20.6314,20.75,2680,0
+SHO_H.US,D,20250424,000000,20.76,20.8,20.75,20.79,3104,0
+SHO_H.US,D,20250425,000000,20.79,20.79,20.46,20.614,3484,0
+SHO_H.US,D,20250428,000000,20.6424,20.6867,20.64,20.6867,1614,0
+SHO_H.US,D,20250429,000000,20.71,21.04,20.605,21.04,11492,0
+SHO_H.US,D,20250430,000000,21.37,21.45,20.92,20.92,10446,0
+SHO_H.US,D,20250501,000000,20.56,21.2,20.56,20.8166,7155,0
+SHO_H.US,D,20250502,000000,20.88,21.1868,20.84,21.145,889,0
+SHO_H.US,D,20250505,000000,21.15,21.25,20.9328,20.94,1588,0
+SHO_H.US,D,20250506,000000,20.94,20.97,20.75,20.97,3149,0
+SHO_H.US,D,20250507,000000,21.0111,21.0111,20.66,20.9319,1180,0
+SHO_H.US,D,20250508,000000,20.7,20.8266,20.6757,20.81,5550,0
+SHO_H.US,D,20250509,000000,20.5,20.7,20.084,20.35,38699,0
+SHO_H.US,D,20250512,000000,20.24,20.735,20.21,20.735,3216,0
+SHO_H.US,D,20250513,000000,20.597,20.625,20.5,20.625,2453,0
+SHO_H.US,D,20250514,000000,20.58,20.75,20.58,20.75,2098,0
+SHO_H.US,D,20250516,000000,20.75,20.935,20.75,20.935,855,0
+SHO_H.US,D,20250519,000000,20.8271,20.8697,20.8,20.8697,656,0
+SHO_H.US,D,20250520,000000,21.1001,21.1001,20.41,20.89,1489,0
+SHO_H.US,D,20250521,000000,20.88,20.89,20.83,20.83,754,0
+SHO_H.US,D,20250522,000000,20.57,20.7374,20.57,20.59,831,0
+SHO_H.US,D,20250523,000000,20.55,20.66,20.55,20.66,535,0
+SHO_H.US,D,20250527,000000,20.7,20.7,20.7,20.7,2044,0
+SHO_H.US,D,20250528,000000,20.86,20.9561,20.86,20.9561,2001,0
+SHO_H.US,D,20250530,000000,20.96,20.96,20.14,20.14,10251,0
+SHO_H.US,D,20250602,000000,20.63,20.705,20.3,20.35,6721,0
+SHO_H.US,D,20250603,000000,20.5,20.8802,20.5,20.5,2485,0
+SHO_H.US,D,20250604,000000,20.7,20.7,20.39,20.4,2207,0
+SHO_H.US,D,20250605,000000,20.49,20.73,20.3343,20.3343,2419,0
+SHO_H.US,D,20250606,000000,20.57,20.83,20.41,20.5,2326,0
+SHO_H.US,D,20250609,000000,20.5,20.6772,20.45,20.633,2167,0
+SHO_H.US,D,20250610,000000,20.65,20.825,20.65,20.825,2824,0
+SHO_H.US,D,20250611,000000,20.8942,20.8942,20.78,20.78,1418,0
+SHO_H.US,D,20250612,000000,20.69,20.69,20.69,20.69,1210,0
+SHO_H.US,D,20250613,000000,20.6,20.6,20.56,20.6,1134,0
+SHO_H.US,D,20250616,000000,20.95,20.95,20.56,20.71,1702,0
+SHO_H.US,D,20250618,000000,20.5,20.93,20.4122,20.93,2946,0
+SHO_H.US,D,20250620,000000,20.7195,20.91,20.7195,20.91,889,0
+SHO_H.US,D,20250623,000000,20.55,20.99,20.55,20.56,1557,0
+SHO_H.US,D,20250624,000000,20.8,20.8,20.8,20.8,929,0
+SHO_H.US,D,20250625,000000,20.62,20.69,20.62,20.69,439,0
+SHO_H.US,D,20250627,000000,20.855,20.855,20.855,20.855,510,0
+SHO_H.US,D,20250630,000000,20.73,20.78,20.12,20.12,21024,0
+SHO_H.US,D,20250701,000000,21.5,21.5,20.19,20.4796,11239,0
+SHO_H.US,D,20250702,000000,20.44,20.66,20.4169,20.6,5684,0
+SHO_H.US,D,20250703,000000,20.4,20.6546,20.4,20.59,1461,0
+SHO_H.US,D,20250707,000000,20.66,20.66,20.25,20.61,936,0
+SHO_H.US,D,20250708,000000,20.9199,20.9199,20.9199,20.9199,319,0
+SHO_H.US,D,20250709,000000,20.9,20.9,20.846,20.846,525,0
+SHO_H.US,D,20250710,000000,20.94,20.94,20.6546,20.66,1918,0
+SHO_H.US,D,20250711,000000,20.555,20.76,20.555,20.76,8145,0
+SHO_H.US,D,20250714,000000,20.825,20.96,20.775,20.92,9220,0
+SHO_H.US,D,20250715,000000,20.99,20.99,20.92,20.92,1281,0
+SHO_H.US,D,20250716,000000,20.8828,20.99,20.8814,20.8814,611,0
+SHO_H.US,D,20250717,000000,20.92,20.94,20.92,20.94,1051,0
+SHO_H.US,D,20250718,000000,21.0715,21.0715,21.0715,21.0715,287,0
+SHO_H.US,D,20250721,000000,20.97,21.11,20.9452,20.955,1954,0
+SHO_H.US,D,20250722,000000,21.06,21.06,20.9433,21,2324,0
+SHO_H.US,D,20250724,000000,20.96,21.01,20.96,21.01,885,0
+SHO_H.US,D,20250725,000000,21.0141,21.08,20.95,20.95,2342,0
+SHO_H.US,D,20250728,000000,20.86,20.86,20.7545,20.7545,1294,0
+SHO_H.US,D,20250729,000000,20.81,21.02,20.81,20.93,2012,0
+SHO_H.US,D,20250730,000000,20.96,20.96,20.86,20.86,806,0
+SHO_H.US,D,20250731,000000,20.98,21.69,20.83,20.83,22440,0
+SHO_H.US,D,20250801,000000,20.71,20.7728,20.71,20.75,2546,0
+SHO_H.US,D,20250804,000000,21.01,21.2,20.97,21.2,1878,0
+SHO_H.US,D,20250805,000000,21.09,21.09,21.05,21.05,968,0
+SHO_H.US,D,20250806,000000,21.07,21.25,21,21,902,0
+SHO_H.US,D,20250807,000000,20.9491,21.1651,20.9491,20.98,6605,0
+SHO_H.US,D,20250808,000000,21.095,21.3299,20.8933,21.3299,3822,0
+SHO_H.US,D,20250811,000000,21.165,21.33,21.165,21.215,974,0
+SHO_H.US,D,20250812,000000,21.07,21.33,20.79,21.09,12285,0
+SHO_H.US,D,20250813,000000,21.15,21.2,21.15,21.2,2217,0
+SHO_H.US,D,20250814,000000,20.7901,21.2699,20.7901,21.053,3470,0
+SHO_H.US,D,20250815,000000,21.2742,21.2742,20.79,20.94,4256,0
+SHO_H.US,D,20250818,000000,21.1595,21.235,21.14,21.235,1818,0
+SHO_H.US,D,20250819,000000,20.7101,21.184,20.7101,21.17,4976,0
+SHO_H.US,D,20250820,000000,20.8089,21.28,20.8089,21.28,2831,0
+SHO_H.US,D,20250821,000000,21.25,21.26,21.25,21.25,753,0
+SHO_H.US,D,20250822,000000,21.1285,21.52,21.1285,21.5,4902,0
+SHO_H.US,D,20250825,000000,22.49,22.49,21.3809,21.3809,893,0
+SHO_H.US,D,20250826,000000,21.56,21.575,21.4885,21.5697,2230,0
+SHO_H.US,D,20250827,000000,21.59,21.7699,21.215,21.7699,3082,0
+SHO_H.US,D,20250828,000000,21.33,21.5058,21.33,21.5058,335,0
+SHO_H.US,D,20250829,000000,21.49,22,21.49,21.55,14606,0
+SHO_H.US,D,20250902,000000,21.7999,21.88,21.39,21.81,4885,0
+SHO_H.US,D,20250903,000000,21.96,21.96,21.86,21.87,1188,0
+SHO_H.US,D,20250904,000000,21.72,21.725,21.631,21.725,2082,0
+SHO_H.US,D,20250905,000000,21.72,21.97,21.72,21.97,1039,0
+SHO_H.US,D,20250908,000000,22.05,22.1466,22.05,22.1053,1087,0
+SHO_H.US,D,20250909,000000,21.62,21.7929,21.4301,21.73,1664,0
+SHO_H.US,D,20250910,000000,21.7,21.7,21.7,21.7,801,0
+SHO_H.US,D,20250911,000000,21.51,21.78,21.51,21.6,19819,0
+SHO_H.US,D,20250912,000000,20.81,21.925,20.81,21.45,9342,0
+SHO_H.US,D,20250915,000000,21.9994,22.0338,21.56,22.0338,9150,0
+SHO_H.US,D,20250916,000000,21.51,21.91,21.51,21.84,1752,0
+SHO_H.US,D,20250917,000000,21.77,21.89,21.7,21.75,100642,0
+SHO_H.US,D,20250918,000000,21.77,22,21.7,22,115340,0
+SHO_H.US,D,20250919,000000,21.5401,22.04,21.5401,22.04,35452,0
+SHO_H.US,D,20250922,000000,22,22,21.66,21.79,2671,0
+SHO_H.US,D,20250923,000000,21.785,21.785,21.785,21.785,956,0
+SHO_H.US,D,20250924,000000,21.63,21.8,21.63,21.8,4828,0
+SHO_H.US,D,20250925,000000,21.8,21.8496,21.8,21.8496,768,0
+SHO_H.US,D,20250926,000000,21.66,22.05,21.66,22.05,408,0
+SHO_H.US,D,20250929,000000,21.84,21.84,21.84,21.84,705,0
+SHO_H.US,D,20250930,000000,21.87,22.2,21.3,21.3,28877,0
+SHO_H.US,D,20251001,000000,21.3,21.37,21.18,21.18,10289,0
+SHO_H.US,D,20251002,000000,21.57,21.62,21.57,21.62,748,0
+SHO_H.US,D,20251006,000000,21.2601,21.45,21.2601,21.45,1980,0
+SHO_H.US,D,20251007,000000,21.42,21.42,21.42,21.42,350,0
+SHO_H.US,D,20251008,000000,21.11,21.4199,21.07,21.27,2873,0
+SHO_H.US,D,20251009,000000,21.13,21.13,21,21,924,0
+SHO_H.US,D,20251010,000000,21.2,21.27,21,21.04,2371,0
+SHO_H.US,D,20251013,000000,21.08,21.08,20.74,21,2736,0
+SHO_H.US,D,20251014,000000,20.9,20.9,20.8,20.89,1939,0
+SHO_H.US,D,20251015,000000,21.29,21.29,20.647,21.21,1040,0
+SHO_H.US,D,20251016,000000,20.96,21.1594,20.96,21.14,826,0
+SHO_H.US,D,20251017,000000,20.9435,21.2328,20.9201,21.2,1901,0
+SHO_H.US,D,20251020,000000,21.0105,21.29,21.0105,21.27,2836,0
+SHO_H.US,D,20251021,000000,21,21.07,20.99,21,2946,0
+SHO_H.US,D,20251022,000000,20.98,21.22,20.98,21.22,437,0
+SHO_H.US,D,20251023,000000,21.06,21.35,21.05,21.125,7789,0
+SHO_H.US,D,20251024,000000,21.02,21.2455,20.985,21.09,6889,0
+SHO_H.US,D,20251027,000000,20.93,21.22,20.93,21.12,6583,0
+SHO_H.US,D,20251028,000000,21.12,21.245,21.12,21.245,2573,0
+SHO_H.US,D,20251029,000000,21.2253,21.38,21.01,21.38,812,0
+SHO_H.US,D,20251030,000000,21.38,21.38,21.38,21.38,313,0
+SHO_H.US,D,20251031,000000,21.55,21.59,20.94,20.94,18673,0
+SHO_H.US,D,20251103,000000,20.97,20.97,20.81,20.81,12283,0
+SHO_H.US,D,20251104,000000,21.03,21.03,20.54,20.54,3862,0
+SHO_H.US,D,20251105,000000,20.6,21.1378,20.6,20.99,3823,0
+SHO_H.US,D,20251106,000000,20.89,20.89,20.75,20.75,1223,0
+SHO_H.US,D,20251107,000000,20.9,20.9,20.62,20.72,3371,0
+SHO_H.US,D,20251111,000000,20.7,20.72,20.55,20.55,884,0
+SHO_H.US,D,20251112,000000,20.7,20.7,20.68,20.68,673,0
+SHO_H.US,D,20251113,000000,20.6,20.6,20.18,20.44,9677,0
+SHO_H.US,D,20251114,000000,20.4269,20.4269,20.4269,20.4269,683,0
+SHO_H.US,D,20251117,000000,20.3499,20.38,20.21,20.3661,2043,0
+SHO_H.US,D,20251118,000000,20.2,20.52,20.105,20.277,5052,0
+SHO_H.US,D,20251119,000000,20.1272,20.59,20.0136,20.115,2499,0
+SHO_H.US,D,20251120,000000,20.01,20.12,19.75,19.75,8234,0
+SHO_H.US,D,20251121,000000,19.92,20.31,19.92,20.28,1927,0
+SHO_H.US,D,20251124,000000,20.24,20.24,20.2,20.24,581,0
+SHO_H.US,D,20251125,000000,20.33,20.6,19.8,19.9,18915,0
+SHO_H.US,D,20251126,000000,20.11,20.6,20.1,20.3,3628,0
+SHO_H.US,D,20251128,000000,20.15,20.22,20.15,20.16,502,0
+SHO_H.US,D,20251201,000000,20.5399,20.5399,20.0751,20.15,9160,0
+SHO_H.US,D,20251202,000000,20.24,20.24,20.07,20.12,9048,0
+SHO_H.US,D,20251203,000000,20.07,20.24,20.07,20.22,36557,0
+SHO_H.US,D,20251204,000000,20.185,20.43,20.1601,20.235,7762,0
+SHO_H.US,D,20251205,000000,20.26,20.5,20.26,20.4,3988,0
+SHO_H.US,D,20251208,000000,20.4,20.5183,20.4,20.5001,5250,0
+SHO_H.US,D,20251209,000000,20.5354,20.54,20.49,20.53,1532,0
+SHO_H.US,D,20251210,000000,20.13,20.53,20.08,20.4,4240,0
+SHO_H.US,D,20251211,000000,20.52,20.52,20.49,20.49,1346,0
+SHO_H.US,D,20251212,000000,20.5,20.6485,20.5,20.6,3338,0
+SHO_H.US,D,20251215,000000,20.7867,20.8,20.7,20.8,769,0
+SHO_H.US,D,20251216,000000,20.52,20.98,20.51,20.55,2340,0
+SHO_H.US,D,20251217,000000,20.95,20.95,20.29,20.57,1226,0
+SHO_H.US,D,20251218,000000,20.32,20.95,20.29,20.54,4727,0
+SHO_H.US,D,20251219,000000,20.5804,20.9202,20.5804,20.9202,1535,0
+SHO_H.US,D,20251222,000000,20.7092,20.92,20.69,20.92,1429,0
+SHO_H.US,D,20251223,000000,20.62,20.86,20.62,20.86,361,0
+SHO_H.US,D,20251224,000000,20.92,20.92,20.7286,20.89,5094,0
+SHO_H.US,D,20251226,000000,20.88,20.9,20.67,20.88,1603,0
+SHO_H.US,D,20251229,000000,20.91,20.91,20.5,20.73,31067,0
+SHO_H.US,D,20251230,000000,20.72,20.74,20.5001,20.67,3952,0
+SHO_H.US,D,20251231,000000,20.32,20.6,19.68,19.95,27466,0
+SHO_H.US,D,20260102,000000,20.08,20.5234,20.01,20.5234,12510,0
+SHO_H.US,D,20260105,000000,20.5,20.85,20.3,20.3,9202,0
+SHO_H.US,D,20260106,000000,20.696,20.9437,20.5,20.9437,1200,0
+SHO_H.US,D,20260107,000000,20.5001,20.8737,20.35,20.35,1152,0
+SHO_H.US,D,20260108,000000,20.55,20.55,19.94,20.385,15283,0
+SHO_H.US,D,20260109,000000,20.6,20.6,20.28,20.28,11203,0
+SHO_H.US,D,20260112,000000,20.5,20.7321,20.35,20.7321,4385,0
+SHO_H.US,D,20260113,000000,20.745,20.855,20.5001,20.855,1260,0
+SHO_H.US,D,20260114,000000,20.8384,20.8384,20.56,20.5799,1325,0
+SHO_H.US,D,20260115,000000,20.5,20.85,20.5,20.85,2685,0
+SHO_H.US,D,20260116,000000,20.9115,20.955,20.7501,20.78,1008,0
+SHO_H.US,D,20260120,000000,20.635,20.7,20.635,20.7,2790,0
+SHO_H.US,D,20260121,000000,20.75,21.0799,20.73,20.73,3772,0
+SHO_H.US,D,20260122,000000,20.76,20.85,20.74,20.74,11205,0
+SHO_H.US,D,20260123,000000,20.89,20.89,20.75,20.75,11608,0
+SHO_H.US,D,20260126,000000,20.77,20.92,20.75,20.75,11325,0
+SHO_H.US,D,20260127,000000,20.76,20.91,20.7501,20.77,2620,0
+SHO_H.US,D,20260128,000000,20.86,20.965,20.85,20.87,1392,0
+SHO_H.US,D,20260129,000000,20.85,21.08,20.85,20.85,3835,0
+SHO_H.US,D,20260130,000000,21.27,21.27,20.5,20.5,17167,0
+SHO_H.US,D,20260202,000000,20.85,21.2067,20.85,20.86,7225,0
+SHO_H.US,D,20260203,000000,20.9665,21.07,20.85,20.85,3154,0
+SHO_H.US,D,20260204,000000,20.86,20.92,20.85,20.85,15702,0
+SHO_H.US,D,20260205,000000,20.86,21,20.58,20.58,4917,0
+SHO_H.US,D,20260206,000000,20.65,20.98,20.56,20.7198,7337,0
+SHO_H.US,D,20260209,000000,20.85,21.02,20.7,20.7,5050,0
+SHO_H.US,D,20260210,000000,20.86,20.9333,20.76,20.78,14101,0
+SHO_H.US,D,20260211,000000,20.85,20.8751,20.85,20.8751,699,0
+SHO_H.US,D,20260212,000000,20.8539,20.9768,20.85,20.85,3648,0
+SHO_H.US,D,20260213,000000,20.56,21,20.56,21,943,0
+SHO_H.US,D,20260217,000000,21.09,21.41,20.85,21.41,6247,0
+SHO_H.US,D,20260218,000000,21.35,21.5599,21.08,21.5,6474,0
diff --git a/daily/us/nyse stocks/2/sig.us.txt b/daily/us/nyse stocks/2/sig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3b750925282491746001c9f2fe4f4a78e19d630
--- /dev/null
+++ b/daily/us/nyse stocks/2/sig.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIG.US,D,20050225,000000,35.8919,35.9923,35.8919,35.9753,1341.7327906211,0
+SIG.US,D,20050228,000000,36.2198,36.2694,36.0896,36.187,6871.7252524909,0
+SIG.US,D,20050301,000000,36.0737,36.2048,36.023,36.187,5530.9990131006,0
+SIG.US,D,20050302,000000,36.023,36.023,35.711,35.711,10878.8057022,0
+SIG.US,D,20050303,000000,35.6455,35.6604,35.2004,35.4607,8392.6241621898,0
+SIG.US,D,20050304,000000,35.4011,35.7766,35.4011,35.7766,1823.8708301616,0
+SIG.US,D,20050307,000000,35.1527,35.5113,35.1527,35.2004,5588.3724332547,0
+SIG.US,D,20050308,000000,35.5283,35.7766,35.4448,35.7766,5289.4267177149,0
+SIG.US,D,20050309,000000,35.1527,35.3673,35.1189,35.1189,4558.6705241733,0
+SIG.US,D,20050310,000000,35.1527,35.4448,35.1527,35.4448,7599.4617923402,0
+SIG.US,D,20050311,000000,35.3494,35.3673,35.1189,35.1736,4320.11788248,0
+SIG.US,D,20050314,000000,35.0037,35.0355,34.7394,34.8427,4741.8628481741,0
+SIG.US,D,20050315,000000,35.0037,35.101,34.8885,34.8885,5347.8066890998,0
+SIG.US,D,20050316,000000,35.101,35.2848,35.101,35.2004,10516.447259122,0
+SIG.US,D,20050317,000000,35.0355,35.2004,34.955,35.1656,3771.5474617084,0
+SIG.US,D,20050318,000000,35.2192,35.4975,35.2192,35.3008,6624.1136497206,0
+SIG.US,D,20050321,000000,35.0355,35.27,35.0355,35.0355,7416.2694683394,0
+SIG.US,D,20050322,000000,35.0355,35.416,35.0195,35.0195,6325.1679341809,0
+SIG.US,D,20050323,000000,34.6252,34.7066,34.4593,34.4761,8267.8118095738,0
+SIG.US,D,20050324,000000,34.5924,34.6758,34.4593,34.5437,5165.6209163298,0
+SIG.US,D,20050328,000000,34.7066,34.7066,34.5437,34.6103,2613.0069950881,0
+SIG.US,D,20050329,000000,34.6103,34.6908,34.4453,34.5765,4498.2774503269,0
+SIG.US,D,20050330,000000,34.2983,34.3947,34.1314,34.3152,9724.2914405031,0
+SIG.US,D,20050331,000000,34.1155,34.3152,34.0668,34.2655,8204.3990820351,0
+SIG.US,D,20050401,000000,34.2486,34.3152,33.887,33.887,6562.7140246435,0
+SIG.US,D,20050404,000000,34.0489,34.0489,33.9983,34.0161,3526.9555126305,0
+SIG.US,D,20050405,000000,34.345,34.955,34.345,34.7732,15319.709732373,0
+SIG.US,D,20050406,000000,35.5481,36.1392,35.5481,36.0568,13132.473907902,0
+SIG.US,D,20050407,000000,35.3008,35.3008,35.0355,35.0355,10215.488441121,0
+SIG.US,D,20050408,000000,35.0514,35.4448,35.0037,35.2848,4437.8843764805,0
+SIG.US,D,20050411,000000,35.5283,35.5283,35.416,35.416,1517.8792560065,0
+SIG.US,D,20050412,000000,35.3842,35.6127,35.3008,35.6127,6809.319076183,0
+SIG.US,D,20050413,000000,35.4448,35.4448,34.8596,34.8596,11063.004577432,0
+SIG.US,D,20050414,000000,34.8427,34.8427,34.2138,34.2138,9850.1103443498,0
+SIG.US,D,20050415,000000,34.4115,34.7394,34.4115,34.5924,7416.2694683394,0
+SIG.US,D,20050418,000000,34.0817,34.0817,33.7548,33.8026,8331.2245371126,0
+SIG.US,D,20050419,000000,34.1314,34.182,34.0817,34.182,3649.7547627848,0
+SIG.US,D,20050420,000000,33.9843,34.0996,33.9207,33.9655,4015.1328595556,0
+SIG.US,D,20050421,000000,33.8175,33.8175,33.6883,33.736,6139.9625077186,0
+SIG.US,D,20050422,000000,33.5572,33.6555,33.3913,33.4071,10155.095367274,0
+SIG.US,D,20050425,000000,33.4251,33.5572,33.3913,33.4569,6992.5114001838,0
+SIG.US,D,20050426,000000,33.2104,33.3078,32.8995,32.9819,11733.367697127,0
+SIG.US,D,20050427,000000,31.6974,32.06,31.5493,32.06,10639.246509276,0
+SIG.US,D,20050428,000000,31.4997,31.9089,31.4201,31.8623,27844.226696888,0
+SIG.US,D,20050429,000000,31.8961,32.3879,31.8961,32.2875,6080.5759851029,0
+SIG.US,D,20050502,000000,32.4047,32.5031,32.1584,32.2229,5104.2212912526,0
+SIG.US,D,20050503,000000,32.1584,32.3223,31.9954,32.207,5228.0270926378,0
+SIG.US,D,20050504,000000,31.7649,31.7649,31.3844,31.5662,11125.41075374,0
+SIG.US,D,20050505,000000,31.2532,31.3844,30.7277,31.2692,48636.555470977,0
+SIG.US,D,20050506,000000,30.4297,30.6622,30.1018,30.5449,36229.805000463,0
+SIG.US,D,20050509,000000,30.676,30.8241,30.5131,30.7605,12891.908163747,0
+SIG.US,D,20050510,000000,30.3313,30.3313,29.7213,30.0382,22493.400354096,0
+SIG.US,D,20050511,000000,30.0223,30.0839,29.8525,29.9885,32583.06989137,0
+SIG.US,D,20050512,000000,30.7923,31.0059,30.5796,30.9065,64985.967112432,0
+SIG.US,D,20050513,000000,30.8927,31.2026,30.8241,30.9244,20306.164529625,0
+SIG.US,D,20050516,000000,30.9244,31.3546,30.9244,31.3546,47843.393101128,0
+SIG.US,D,20050517,000000,31.2026,31.6814,31.2026,31.6636,42312.394088027,0
+SIG.US,D,20050518,000000,31.3029,31.4023,30.9582,31.3029,41282.692178946,0
+SIG.US,D,20050519,000000,31.1708,31.6974,31.0566,31.6974,47969.212004974,0
+SIG.US,D,20050520,000000,31.287,31.3546,30.9433,31.3188,20612.15610378,0
+SIG.US,D,20050523,000000,31.3685,31.8146,31.2532,31.6814,11856.166947281,0
+SIG.US,D,20050524,000000,31.6814,31.8473,31.5841,31.8146,10639.246509276,0
+SIG.US,D,20050525,000000,31.7957,31.8473,31.5841,31.8285,37025.987024005,0
+SIG.US,D,20050526,000000,31.745,31.9427,31.7282,31.8285,89731.022569769,0
+SIG.US,D,20050527,000000,31.8146,32.1752,31.8146,32.0758,4320.11788248,0
+SIG.US,D,20050531,000000,31.8473,31.8473,31.2532,31.3188,10639.246509276,0
+SIG.US,D,20050601,000000,31.3367,31.6466,31.2354,31.3367,12155.112662821,0
+SIG.US,D,20050602,000000,31.4679,31.6636,31.287,31.3029,17631.75790946,0
+SIG.US,D,20050603,000000,31.745,31.9606,31.6318,31.745,7661.8679686482,0
+SIG.US,D,20050606,000000,31.9259,32.4881,31.9259,32.4553,8448.9910311131,0
+SIG.US,D,20050607,000000,32.2716,32.7326,32.2716,32.3223,15198.92358468,0
+SIG.US,D,20050608,000000,31.8285,31.8285,31.2532,31.3367,5530.9990131006,0
+SIG.US,D,20050609,000000,31.4997,31.6814,31.3685,31.6466,6080.5759851029,0
+SIG.US,D,20050610,000000,31.6814,31.9606,31.4341,31.5155,25713.357741341,0
+SIG.US,D,20050613,000000,31.6149,31.8623,31.6149,31.8146,7964.839889111,0
+SIG.US,D,20050614,000000,31.8961,31.9954,31.8473,31.9606,12524.516964515,0
+SIG.US,D,20050615,000000,31.9606,32.2229,31.745,32.0758,10155.095367274,0
+SIG.US,D,20050616,000000,32.0908,32.207,31.9089,31.9954,4620.0701492505,0
+SIG.US,D,20050617,000000,32.1584,32.4881,32.0908,32.3223,7782.654116341,0
+SIG.US,D,20050620,000000,32.4733,32.5209,32.1266,32.1266,17265.373261458,0
+SIG.US,D,20050621,000000,32.2398,32.2398,32.0758,32.0758,4069.4866260174,0
+SIG.US,D,20050622,000000,32.1584,32.4215,32.1584,32.2398,1397.0931083137,0
+SIG.US,D,20050623,000000,32.2875,32.5388,32.0758,32.0758,4320.11788248,0
+SIG.US,D,20050624,000000,32.1584,32.2398,32.0758,32.2229,4620.0701492505,0
+SIG.US,D,20050627,000000,32.2875,32.2875,31.6149,31.6149,4191.279324941,0
+SIG.US,D,20050628,000000,31.6318,32.1584,31.6318,31.8146,1944.6569778545,0
+SIG.US,D,20050629,000000,31.8285,32.0113,31.599,31.8285,2006.0566029317,0
+SIG.US,D,20050630,000000,32.207,32.4881,32.207,32.3381,1517.8792560065,0
+SIG.US,D,20050701,000000,32.5388,32.8816,32.5388,32.8816,2978.3850918589,0
+SIG.US,D,20050705,000000,31.8473,31.8473,31.5662,31.6636,5289.4267177149,0
+SIG.US,D,20050706,000000,32.1266,32.4405,32.0758,32.0758,4682.4763255585,0
+SIG.US,D,20050707,000000,31.4997,31.6636,31.3367,31.4341,4741.8628481741,0
+SIG.US,D,20050708,000000,31.7798,32.1096,31.7798,31.9089,8876.7753041918,0
+SIG.US,D,20050711,000000,32.2229,32.8816,32.2229,32.7186,6930.1052238758,0
+SIG.US,D,20050712,000000,33.2104,33.6555,33.2104,33.3078,8448.9910311131,0
+SIG.US,D,20050713,000000,33.1966,33.4569,33.1458,33.4569,7475.6559909551,0
+SIG.US,D,20050714,000000,33.3426,33.4251,33.1966,33.2412,5104.2212912526,0
+SIG.US,D,20050715,000000,33.3078,33.5095,33.3078,33.3426,3039.7847169361,0
+SIG.US,D,20050718,000000,33.2264,33.2601,33.1458,33.2104,3039.7847169361,0
+SIG.US,D,20050719,000000,32.815,32.8995,32.4881,32.6511,3101.1843420133,0
+SIG.US,D,20050720,000000,32.7991,33.1966,32.7991,33.0803,2978.3850918589,0
+SIG.US,D,20050721,000000,33.2412,33.721,33.2412,33.574,4498.2774503269,0
+SIG.US,D,20050722,000000,33.574,33.574,33.2264,33.4747,7416.2694683394,0
+SIG.US,D,20050725,000000,33.3247,33.6218,33.0942,33.2601,3039.7847169361,0
+SIG.US,D,20050726,000000,33.2601,33.4569,33.0465,33.2412,2247.6288983173,0
+SIG.US,D,20050727,000000,33.3426,33.7548,33.3078,33.721,5896.3771098714,0
+SIG.US,D,20050728,000000,33.7708,34.0817,33.7708,33.9655,2493.2273986261,0
+SIG.US,D,20050729,000000,34.1314,34.1314,33.9039,33.9505,1578.2723298529,0
+SIG.US,D,20050801,000000,34.1652,34.2983,34.0996,34.2655,3771.5474617084,0
+SIG.US,D,20050802,000000,34.7066,34.7236,34.5437,34.6908,4498.2774503269,0
+SIG.US,D,20050803,000000,34.5437,34.7066,34.5437,34.6758,3949.7070295554,0
+SIG.US,D,20050804,000000,34.1652,34.1652,33.7548,33.7548,11368.996151587,0
+SIG.US,D,20050805,000000,33.721,33.736,33.3247,33.4747,6871.7252524909,0
+SIG.US,D,20050808,000000,33.7548,34.3301,33.7548,34.2486,7049.8848203379,0
+SIG.US,D,20050809,000000,33.887,33.9357,33.721,33.721,5588.3724332547,0
+SIG.US,D,20050810,000000,33.887,34.182,33.721,33.887,5474.6321441773,0
+SIG.US,D,20050811,000000,33.9357,34.0996,33.8026,34.0489,1096.1342903124,0
+SIG.US,D,20050812,000000,33.9357,33.9357,33.6376,33.6555,6562.7140246435,0
+SIG.US,D,20050815,000000,33.6883,34.0489,33.6883,33.9655,3892.3336094013,0
+SIG.US,D,20050816,000000,34.0321,34.2138,33.9505,33.9655,2312.0481770868,0
+SIG.US,D,20050817,000000,33.5572,33.7847,33.4569,33.5234,11914.546918666,0
+SIG.US,D,20050818,000000,33.6376,33.6376,33.1111,33.1458,6139.9625077186,0
+SIG.US,D,20050819,000000,33.2264,33.4409,33.0316,33.2264,9362.9395486554,0
+SIG.US,D,20050822,000000,33.3247,33.5413,33.2264,33.3605,6686.5198260286,0
+SIG.US,D,20050823,000000,33.4251,33.6058,33.2909,33.4747,7177.7168266461,0
+SIG.US,D,20050824,000000,33.3078,33.4409,32.8816,33.1458,17202.967085151,0
+SIG.US,D,20050825,000000,33.0644,33.0644,32.815,33.0157,5165.6209163298,0
+SIG.US,D,20050826,000000,32.8637,32.9819,32.7008,32.7991,3585.3354840153,0
+SIG.US,D,20050829,000000,32.8319,32.9491,32.6213,32.8637,1883.2573527773,0
+SIG.US,D,20050830,000000,32.7186,32.7326,32.2577,32.4047,10335.268037583,0
+SIG.US,D,20050831,000000,32.3699,32.815,32.2875,32.6838,23040.964223637,0
+SIG.US,D,20050901,000000,32.6044,32.7664,32.2398,32.4215,8148.0322131118,0
+SIG.US,D,20050902,000000,32.3223,32.3223,31.9954,32.1096,6809.319076183,0
+SIG.US,D,20050906,000000,32.5031,32.7812,32.5031,32.7494,23587.521541947,0
+SIG.US,D,20050907,000000,32.7008,33.0942,32.6322,33.0942,21094.294143321,0
+SIG.US,D,20050908,000000,32.9651,32.9651,32.7326,32.8319,3708.1347341697,0
+SIG.US,D,20050909,000000,32.8816,33.0316,32.6511,33.0316,7475.6559909551,0
+SIG.US,D,20050912,000000,32.6511,32.6511,32.207,32.5696,6443.9409794122,0
+SIG.US,D,20050913,000000,32.4733,32.4733,31.745,32.06,22188.415331172,0
+SIG.US,D,20050914,000000,31.9089,32.2875,31.9089,32.1911,4804.2690244821,0
+SIG.US,D,20050915,000000,31.4679,31.4997,31.1052,31.1708,8204.3990820351,0
+SIG.US,D,20050916,000000,31.4201,31.4837,31.1857,31.287,3585.3354840153,0
+SIG.US,D,20050919,000000,31.137,31.2692,30.8399,31.0218,6080.5759851029,0
+SIG.US,D,20050920,000000,30.8927,31.0218,30.5976,30.6294,22858.778450867,0
+SIG.US,D,20050921,000000,30.5796,30.6462,30.3164,30.4137,4069.4866260174,0
+SIG.US,D,20050922,000000,30.3829,30.9582,30.3829,30.9582,9966.8702871196,0
+SIG.US,D,20050923,000000,30.693,30.7108,30.4297,30.676,17932.716727461,0
+SIG.US,D,20050926,000000,30.6622,30.7446,30.4644,30.676,11666.935315896,0
+SIG.US,D,20050927,000000,30.676,30.7605,30.4813,30.7446,5774.5844109478,0
+SIG.US,D,20050928,000000,30.4644,30.6622,30.3491,30.4972,4498.2774503269,0
+SIG.US,D,20050929,000000,30.0551,30.1336,29.7213,29.9537,7536.0490648015,0
+SIG.US,D,20050930,000000,29.9885,30.1494,29.9885,30.069,2312.0481770868,0
+SIG.US,D,20051003,000000,29.9219,29.9219,29.5762,29.6915,4925.0551721749,0
+SIG.US,D,20051004,000000,29.9717,29.9885,29.5584,29.5584,7599.4617923402,0
+SIG.US,D,20051005,000000,30.0223,30.1842,29.7719,29.7889,15139.537062065,0
+SIG.US,D,20051006,000000,29.2971,29.5424,29.1162,29.4093,7782.654116341,0
+SIG.US,D,20051007,000000,29.2474,29.2474,28.703,28.8529,8509.3841049595,0
+SIG.US,D,20051010,000000,28.9831,28.9831,28.703,28.8847,4558.6705241733,0
+SIG.US,D,20051011,000000,28.8013,28.8529,28.7526,28.8351,1458.4927333909,0
+SIG.US,D,20051012,000000,29.1162,29.164,28.9662,29.149,5228.0270926378,0
+SIG.US,D,20051013,000000,28.7198,28.7198,28.2459,28.6046,5165.6209163298,0
+SIG.US,D,20051014,000000,28.7526,28.8689,28.6205,28.8529,13070.067731594,0
+SIG.US,D,20051017,000000,28.8013,28.8529,28.6205,28.6702,3342.7566373989,0
+SIG.US,D,20051018,000000,28.5242,28.703,28.5242,28.5898,2978.3850918589,0
+SIG.US,D,20051019,000000,27.3389,27.8019,27.2257,27.8019,24989.647406415,0
+SIG.US,D,20051020,000000,28.6552,28.8351,28.3741,28.4397,12097.739242667,0
+SIG.US,D,20051021,000000,28.6702,28.9195,28.6552,28.8351,9178.7406734239,0
+SIG.US,D,20051024,000000,28.7835,28.7835,28.6205,28.6871,1341.7327906211,0
+SIG.US,D,20051025,000000,29.3765,29.5424,29.164,29.2305,7236.096798031,0
+SIG.US,D,20051026,000000,29.3597,29.5922,29.3447,29.4441,9118.3475995775,0
+SIG.US,D,20051027,000000,29.1162,29.1162,28.7526,28.7835,10394.654560198,0
+SIG.US,D,20051028,000000,28.7835,29.1292,28.7835,29.1162,6747.9194511058,0
+SIG.US,D,20051031,000000,29.3109,29.8217,29.3109,29.7551,14773.152414063,0
+SIG.US,D,20051101,000000,29.6756,30.0223,29.609,29.8693,2918.9985692433,0
+SIG.US,D,20051102,000000,29.8525,30.0839,29.7719,29.8365,2550.6008187801,0
+SIG.US,D,20051103,000000,28.2619,28.54,27.8813,28.3413,7355.876394493,0
+SIG.US,D,20051104,000000,28.4397,28.5062,28.3085,28.3583,2493.2273986261,0
+SIG.US,D,20051107,000000,28.3583,28.7835,28.3583,28.7835,17082.180937458,0
+SIG.US,D,20051108,000000,28.391,28.6046,28.2927,28.391,35623.861159537,0
+SIG.US,D,20051109,000000,28.5579,28.7397,28.4457,28.703,3284.3766660141,0
+SIG.US,D,20051110,000000,28.6871,29.3299,28.5242,29.1967,12524.516964515,0
+SIG.US,D,20051111,000000,28.8182,28.8182,28.6205,28.6702,8938.174929269,0
+SIG.US,D,20051114,000000,28.6205,28.8182,28.6046,28.7397,1517.8792560065,0
+SIG.US,D,20051115,000000,28.3245,28.4397,28.2132,28.2619,7236.096798031,0
+SIG.US,D,20051116,000000,28.0432,28.1268,27.9151,27.931,9784.6845143496,0
+SIG.US,D,20051117,000000,28.0095,28.1128,27.8813,28.0432,15441.502431297,0
+SIG.US,D,20051118,000000,28.0592,28.0592,27.8495,27.9638,5896.3771098714,0
+SIG.US,D,20051121,000000,28.0432,28.1268,27.9151,28.085,1458.4927333909,0
+SIG.US,D,20051122,000000,27.783,28.0095,27.7174,28.0095,7722.2610424946,0
+SIG.US,D,20051123,000000,28.4735,28.7835,28.4556,28.703,4620.0701492505,0
+SIG.US,D,20051125,000000,29.0646,29.1162,28.9513,28.9513,1215.9138867744,0
+SIG.US,D,20051128,000000,28.8529,29.3299,28.8529,29.1292,6383.5479055658,0
+SIG.US,D,20051129,000000,29.2623,29.2812,29.1292,29.1967,3101.1843420133,0
+SIG.US,D,20051130,000000,29.6587,29.7719,29.609,29.6418,8204.3990820351,0
+SIG.US,D,20051201,000000,29.7551,29.9369,29.6587,29.9369,2613.0069950881,0
+SIG.US,D,20051202,000000,29.6289,29.7551,29.5276,29.6756,10516.447259122,0
+SIG.US,D,20051205,000000,29.6756,29.8067,29.6418,29.6915,3526.9555126305,0
+SIG.US,D,20051206,000000,29.6587,29.6587,28.9513,29.149,19520.048018391,0
+SIG.US,D,20051207,000000,29.4928,29.9369,29.462,29.8693,16047.446272223,0
+SIG.US,D,20051208,000000,29.462,29.5584,29.149,29.2971,11549.168821896,0
+SIG.US,D,20051209,000000,30.1674,30.6622,30.1176,30.53,13132.473907902,0
+SIG.US,D,20051212,000000,30.9244,31.1708,30.9244,31.1549,5046.8478710985,0
+SIG.US,D,20051213,000000,31.0566,31.3029,30.9244,31.287,9305.5661285014,0
+SIG.US,D,20051214,000000,31.2692,31.4341,31.2354,31.2692,8509.3841049595,0
+SIG.US,D,20051215,000000,31.3029,31.6636,31.287,31.4509,7536.0490648015,0
+SIG.US,D,20051216,000000,31.7957,31.8285,31.6318,31.7152,4498.2774503269,0
+SIG.US,D,20051219,000000,31.4201,31.4997,31.1052,31.4023,7355.876394493,0
+SIG.US,D,20051220,000000,31.2532,31.2532,30.991,31.0566,2433.8408760104,0
+SIG.US,D,20051221,000000,31.0218,31.2354,30.8399,31.1708,2733.7931427809,0
+SIG.US,D,20051222,000000,31.3029,31.3029,30.9721,31.0744,1883.2573527773,0
+SIG.US,D,20051223,000000,31.0566,31.1052,30.4297,30.7446,4257.7117061721,0
+SIG.US,D,20051227,000000,30.7446,31.4201,30.6622,31.3367,17631.75790946,0
+SIG.US,D,20051228,000000,31.2532,31.3029,30.9065,31.0059,14956.344738064,0
+SIG.US,D,20051229,000000,31.137,31.2354,30.9244,31.1549,6930.1052238758,0
+SIG.US,D,20051230,000000,30.7446,30.7774,30.6462,30.7446,4925.0551721749,0
+SIG.US,D,20060103,000000,31.4201,31.8961,31.4201,31.8961,10516.447259122,0
+SIG.US,D,20060104,000000,32.1584,32.3541,32.0282,32.1584,7416.2694683394,0
+SIG.US,D,20060105,000000,32.9143,33.1458,32.9143,32.9491,13010.681208979,0
+SIG.US,D,20060106,000000,33.0157,33.0157,32.7991,32.815,2978.3850918589,0
+SIG.US,D,20060109,000000,32.7326,32.815,32.5448,32.6322,7475.6559909551,0
+SIG.US,D,20060110,000000,32.5209,32.6044,32.3223,32.5388,8331.2245371126,0
+SIG.US,D,20060111,000000,32.0282,32.0282,31.4201,31.8285,18055.515977616,0
+SIG.US,D,20060112,000000,31.6636,31.6636,30.9065,30.9065,13558.24507852,0
+SIG.US,D,20060113,000000,30.8399,30.8399,30.6294,30.7446,7904.4468152646,0
+SIG.US,D,20060117,000000,30.069,30.1842,29.4441,29.609,25349.992747032,0
+SIG.US,D,20060118,000000,29.8525,30.3313,29.609,30.1018,20670.536075165,0
+SIG.US,D,20060119,000000,30.1842,30.3651,30.0223,30.3313,11125.41075374,0
+SIG.US,D,20060120,000000,30.3164,30.3164,29.7719,29.8525,5954.7570812562,0
+SIG.US,D,20060123,000000,29.609,29.609,29.3597,29.3945,3401.1366087838,0
+SIG.US,D,20060124,000000,29.7382,30.1018,29.7382,30.1018,22918.164973483,0
+SIG.US,D,20060125,000000,30.1018,30.1336,29.6915,30.0054,11428.382674203,0
+SIG.US,D,20060126,000000,29.6915,29.6915,29.3945,29.5276,13681.044328674,0
+SIG.US,D,20060127,000000,29.9219,30.5796,29.9219,30.3164,11309.609628971,0
+SIG.US,D,20060130,000000,30.1018,30.1494,29.8872,29.9369,5530.9990131006,0
+SIG.US,D,20060131,000000,29.8525,29.9885,29.7382,29.9369,2671.386966473,0
+SIG.US,D,20060201,000000,29.9885,30.1842,29.9537,30.0551,3949.7070295554,0
+SIG.US,D,20060202,000000,30.0839,30.1842,29.9369,29.9369,11914.546918666,0
+SIG.US,D,20060203,000000,29.9369,30.1176,29.6915,29.9219,25108.420451646,0
+SIG.US,D,20060206,000000,29.9537,29.9537,29.6915,29.7719,4379.5044050957,0
+SIG.US,D,20060207,000000,29.1967,29.2305,28.9831,29.0328,3284.3766660141,0
+SIG.US,D,20060208,000000,29.149,29.3597,28.9513,29.3447,6747.9194511058,0
+SIG.US,D,20060209,000000,28.8689,29,28.8182,28.8182,4257.7117061721,0
+SIG.US,D,20060210,000000,29.0646,29.2623,29.0646,29.2623,3708.1347341697,0
+SIG.US,D,20060213,000000,29.0487,29.0487,28.6483,28.703,5530.9990131006,0
+SIG.US,D,20060214,000000,28.7198,29,28.703,28.9513,4620.0701492505,0
+SIG.US,D,20060215,000000,29.149,29.2474,28.9513,29.0824,3949.7070295554,0
+SIG.US,D,20060216,000000,29.1967,29.3109,29.149,29.3109,6201.3621327958,0
+SIG.US,D,20060217,000000,29.3299,29.7551,29.3299,29.6915,3833.9536380164,0
+SIG.US,D,20060221,000000,29.3597,29.3597,29.1162,29.1162,2798.2124215504,0
+SIG.US,D,20060222,000000,28.8689,29.3597,28.8182,29.3299,7111.284445415,0
+SIG.US,D,20060223,000000,29.4093,29.609,29.3765,29.4093,6992.5114001838,0
+SIG.US,D,20060224,000000,29.5107,29.5276,29.3209,29.4928,1578.2723298529,0
+SIG.US,D,20060227,000000,29.5276,29.8067,29.5107,29.8067,6809.319076183,0
+SIG.US,D,20060228,000000,29.6418,29.8365,29.6418,29.8365,2312.0481770868,0
+SIG.US,D,20060301,000000,29.7719,29.7719,29.3447,29.5107,2671.386966473,0
+SIG.US,D,20060302,000000,29.5276,29.7382,29.3765,29.7382,5712.1782346398,0
+SIG.US,D,20060303,000000,29.6418,29.7719,29.4441,29.7551,4191.279324941,0
+SIG.US,D,20060306,000000,29.4441,29.5276,29.1967,29.2305,2312.0481770868,0
+SIG.US,D,20060307,000000,29.1967,29.6587,29.1967,29.5276,3526.9555126305,0
+SIG.US,D,20060308,000000,28.9831,29.0328,28.7198,28.9513,2918.9985692433,0
+SIG.US,D,20060309,000000,28.9513,29.1004,28.8847,28.9662,4620.0701492505,0
+SIG.US,D,20060310,000000,29.3447,29.6587,29.3109,29.609,10033.302668351,0
+SIG.US,D,20060313,000000,30.1176,30.3899,30.1176,30.3075,4498.2774503269,0
+SIG.US,D,20060314,000000,30.8241,31.3367,30.8241,31.1857,5046.8478710985,0
+SIG.US,D,20060315,000000,31.3367,31.5155,31.1857,31.3844,9057.9545257311,0
+SIG.US,D,20060316,000000,31.4997,31.5841,31.3685,31.4023,3101.1843420133,0
+SIG.US,D,20060317,000000,31.6636,31.8702,31.5662,31.745,5530.9990131006,0
+SIG.US,D,20060320,000000,31.7282,31.8146,31.3367,31.3367,13681.044328674,0
+SIG.US,D,20060321,000000,31.3188,31.3188,31.0903,31.0903,3585.3354840153,0
+SIG.US,D,20060322,000000,31.3546,31.7798,31.3546,31.7798,5712.1782346398,0
+SIG.US,D,20060323,000000,31.6814,31.6814,31.137,31.1708,3221.9704897061,0
+SIG.US,D,20060324,000000,31.1857,31.6149,31.1857,31.3685,9910.5034181962,0
+SIG.US,D,20060327,000000,31.4023,31.4023,31.0903,31.0903,3101.1843420133,0
+SIG.US,D,20060328,000000,31.0903,31.1857,30.8399,30.8569,8633.1899063446,0
+SIG.US,D,20060329,000000,31.1052,31.5662,31.0903,31.5662,6871.7252524909,0
+SIG.US,D,20060330,000000,31.4509,31.5662,31.137,31.3188,8331.2245371126,0
+SIG.US,D,20060331,000000,31.287,31.287,30.6462,31.2204,20001.179506701,0
+SIG.US,D,20060403,000000,31.2354,32.06,31.2354,31.9427,3221.9704897061,0
+SIG.US,D,20060404,000000,31.4341,31.4341,30.9721,31.1857,7904.4468152646,0
+SIG.US,D,20060405,000000,31.6149,31.9089,31.5841,31.9089,10578.85343543,0
+SIG.US,D,20060406,000000,32.2398,32.4047,32.207,32.2398,4379.5044050957,0
+SIG.US,D,20060407,000000,32.3381,32.3381,32.0758,32.1266,4862.648995867,0
+SIG.US,D,20060410,000000,32.1911,32.2398,31.8623,31.9606,8509.3841049595,0
+SIG.US,D,20060411,000000,31.9089,32.0908,31.5155,31.6466,5652.7917120242,0
+SIG.US,D,20060412,000000,31.6466,31.745,31.5841,31.5841,4682.4763255585,0
+SIG.US,D,20060413,000000,31.599,31.6814,31.5334,31.5334,1281.3397167747,0
+SIG.US,D,20060417,000000,31.6974,31.8791,31.6318,31.6318,5474.6321441773,0
+SIG.US,D,20060418,000000,31.8961,31.9954,31.6814,31.8285,2493.2273986261,0
+SIG.US,D,20060419,000000,31.8285,32.0758,31.8285,31.9259,4069.4866260174,0
+SIG.US,D,20060420,000000,31.7798,31.8285,31.6318,31.6814,1096.1342903124,0
+SIG.US,D,20060421,000000,31.6974,32.0758,31.5841,31.6318,6871.7252524909,0
+SIG.US,D,20060424,000000,31.5334,31.5662,31.4201,31.4997,2671.386966473,0
+SIG.US,D,20060425,000000,31.9606,31.9606,31.599,31.6974,6443.9409794122,0
+SIG.US,D,20060426,000000,31.745,31.9606,31.6466,31.6466,2733.7931427809,0
+SIG.US,D,20060427,000000,31.6636,31.8473,31.4341,31.7649,4558.6705241733,0
+SIG.US,D,20060428,000000,31.3844,31.6814,31.3685,31.6814,4558.6705241733,0
+SIG.US,D,20060501,000000,31.8285,32.06,31.7649,31.7957,3039.7847169361,0
+SIG.US,D,20060502,000000,31.8791,32.0431,31.8623,32.0431,3771.5474617084,0
+SIG.US,D,20060503,000000,31.9089,31.9954,31.8473,31.9089,2433.8408760104,0
+SIG.US,D,20060504,000000,32.2398,32.5031,32.2398,32.4047,8693.582980191,0
+SIG.US,D,20060505,000000,32.7326,32.8816,32.6511,32.668,6809.319076183,0
+SIG.US,D,20060508,000000,32.6838,32.7991,32.6511,32.7326,5896.3771098714,0
+SIG.US,D,20060509,000000,32.6511,32.8478,32.5865,32.6213,2798.2124215504,0
+SIG.US,D,20060510,000000,32.4881,32.7991,32.4881,32.5031,3162.5839670905,0
+SIG.US,D,20060511,000000,32.5696,32.7326,32.4733,32.5031,19942.799535316,0
+SIG.US,D,20060512,000000,32.3879,32.3879,31.5841,31.7282,19088.237540389,0
+SIG.US,D,20060515,000000,31.745,32.0113,31.6814,31.7152,21214.073739783,0
+SIG.US,D,20060516,000000,31.7152,31.8285,31.6149,31.6149,2312.0481770868,0
+SIG.US,D,20060517,000000,31.5841,31.5841,31.0903,31.1708,19758.600660085,0
+SIG.US,D,20060518,000000,31.2354,31.6466,31.1052,31.2532,18180.328330232,0
+SIG.US,D,20060519,000000,31.0059,31.0059,30.5976,30.7774,5165.6209163298,0
+SIG.US,D,20060522,000000,30.3491,30.4475,30.1674,30.4297,63832.459401965,0
+SIG.US,D,20060523,000000,30.7277,31.137,30.7277,30.8569,2550.6008187801,0
+SIG.US,D,20060524,000000,30.4137,30.4137,29.8217,30.0839,64567.24180043,0
+SIG.US,D,20060525,000000,30.3164,30.5796,30.2498,30.5796,1944.6569778545,0
+SIG.US,D,20060526,000000,30.4297,30.4297,30.1922,30.3491,62313.573594728,0
+SIG.US,D,20060530,000000,30.2995,30.3989,29.9369,30.1336,69728.836511837,0
+SIG.US,D,20060531,000000,29.4928,29.5107,28.9513,29.0159,75625.213621708,0
+SIG.US,D,20060601,000000,28.9195,29.2474,28.8529,29.1967,61949.202049188,0
+SIG.US,D,20060602,000000,30.1842,30.218,29.8525,29.9031,5588.3724332547,0
+SIG.US,D,20060605,000000,29.7719,29.7719,29.0159,29.1798,8753.9760540375,0
+SIG.US,D,20060606,000000,28.9831,29.0159,28.6552,29.0159,5347.8066890998,0
+SIG.US,D,20060607,000000,28.8689,28.8689,28.6205,28.6552,3101.1843420133,0
+SIG.US,D,20060608,000000,28.2132,28.2927,27.9638,28.2927,5104.2212912526,0
+SIG.US,D,20060609,000000,28.9195,29.149,28.7526,28.7526,3771.5474617084,0
+SIG.US,D,20060612,000000,29.7889,30.5131,29.7213,29.7889,11856.166947281,0
+SIG.US,D,20060613,000000,28.7526,28.9513,28.4884,28.6205,5165.6209163298,0
+SIG.US,D,20060614,000000,28.8351,29.2812,28.8013,28.9513,12038.352720052,0
+SIG.US,D,20060615,000000,28.9355,29.1004,28.8351,28.8847,1341.7327906211,0
+SIG.US,D,20060616,000000,28.703,28.9921,28.4556,28.9513,5347.8066890998,0
+SIG.US,D,20060619,000000,29.1798,29.2136,28.9831,29,4985.4482460213,0
+SIG.US,D,20060620,000000,29.2474,29.5107,29.1162,29.1292,4558.6705241733,0
+SIG.US,D,20060621,000000,28.9831,29.2812,28.9513,29.2305,4498.2774503269,0
+SIG.US,D,20060622,000000,28.9662,29.1967,28.6384,28.6384,8693.582980191,0
+SIG.US,D,20060623,000000,28.5898,28.7397,28.4735,28.5579,2798.2124215504,0
+SIG.US,D,20060626,000000,28.4884,28.5062,28.2459,28.5062,5954.7570812562,0
+SIG.US,D,20060627,000000,28.391,28.4228,27.9638,27.9638,10763.052310661,0
+SIG.US,D,20060628,000000,28.0432,28.2132,27.9708,28.1953,3771.5474617084,0
+SIG.US,D,20060629,000000,28.1128,28.6205,28.0095,28.6205,3463.5427850917,0
+SIG.US,D,20060630,000000,29.0328,29.4441,29.0328,29.2305,3585.3354840153,0
+SIG.US,D,20060703,000000,28.8182,29.0159,28.8182,28.9355,667.34346600286,0
+SIG.US,D,20060705,000000,28.8847,28.8847,28.4059,28.4884,4069.4866260174,0
+SIG.US,D,20060706,000000,28.6205,28.8689,28.6205,28.7526,1764.484307546,0
+SIG.US,D,20060707,000000,29.164,29.3109,28.8013,28.8013,2733.7931427809,0
+SIG.US,D,20060710,000000,28.7198,28.9007,28.703,28.703,1764.484307546,0
+SIG.US,D,20060711,000000,28.9355,29.2623,28.8689,29.2623,1578.2723298529,0
+SIG.US,D,20060712,000000,29.1292,29.3299,28.7835,28.8847,5289.4267177149,0
+SIG.US,D,20060713,000000,28.8847,28.8847,28.4735,28.4735,1944.6569778545,0
+SIG.US,D,20060714,000000,28.6871,28.6871,28.54,28.5728,2185.2227220093,0
+SIG.US,D,20060717,000000,28.2459,28.4228,28.1615,28.2777,8023.2198604959,0
+SIG.US,D,20060718,000000,28.5242,28.6384,28.3741,28.5242,1883.2573527773,0
+SIG.US,D,20060719,000000,28.6552,29.4928,28.6552,29.4928,3771.5474617084,0
+SIG.US,D,20060720,000000,29.5424,29.6289,29.4272,29.4441,1033.7281140044,0
+SIG.US,D,20060721,000000,30.0223,30.3164,30.0223,30.2657,5474.6321441773,0
+SIG.US,D,20060724,000000,30.0551,30.3989,29.9717,30.3164,2550.6008187801,0
+SIG.US,D,20060725,000000,30.5131,30.5131,30.5131,30.5131,116.75994276973,0
+SIG.US,D,20060726,000000,30.5796,30.9582,30.4644,30.9582,3708.1347341697,0
+SIG.US,D,20060727,000000,31.0903,31.137,30.6622,30.8927,3649.7547627848,0
+SIG.US,D,20060728,000000,30.9065,31.6636,30.9065,31.0566,3949.7070295554,0
+SIG.US,D,20060731,000000,30.9065,31.1549,30.8399,31.0903,1215.9138867744,0
+SIG.US,D,20060801,000000,31.2026,31.2026,30.5976,30.7774,5046.8478710985,0
+SIG.US,D,20060802,000000,31.2692,31.5841,31.2692,31.4023,2733.7931427809,0
+SIG.US,D,20060803,000000,36.4343,36.6827,35.9018,36.6827,58908.410781021,0
+SIG.US,D,20060804,000000,36.5137,36.6658,36.187,36.2198,8331.2245371126,0
+SIG.US,D,20060807,000000,36.1233,36.1532,34.5437,35.2004,24074.692337641,0
+SIG.US,D,20060808,000000,36.187,36.2694,35.8581,36.023,5347.8066890998,0
+SIG.US,D,20060809,000000,36.187,36.2198,35.8581,35.875,2918.9985692433,0
+SIG.US,D,20060810,000000,35.7766,35.9435,35.719,35.9435,2798.2124215504,0
+SIG.US,D,20060811,000000,35.4975,35.5799,35.2004,35.2192,9057.9545257311,0
+SIG.US,D,20060814,000000,35.6972,35.9605,35.6972,35.711,5530.9990131006,0
+SIG.US,D,20060815,000000,35.9107,36.187,35.9107,36.187,16110.858999761,0
+SIG.US,D,20060816,000000,36.187,36.3687,36.0737,36.2694,7661.8679686482,0
+SIG.US,D,20060817,000000,36.2862,36.8048,36.17,36.2694,9546.1318726562,0
+SIG.US,D,20060818,000000,35.5958,35.8084,35.5481,35.7766,5774.5844109478,0
+SIG.US,D,20060821,000000,36.2386,36.3608,36.0399,36.1532,27906.632873196,0
+SIG.US,D,20060822,000000,35.6127,35.8581,35.5283,35.8084,2613.0069950881,0
+SIG.US,D,20060823,000000,35.9107,36.0896,35.8084,36.0896,847.51613631132,0
+SIG.US,D,20060824,000000,35.6276,35.8422,35.6276,35.8422,973.33504015801,0
+SIG.US,D,20060825,000000,35.8243,35.9237,35.565,35.6455,2798.2124215504,0
+SIG.US,D,20060828,000000,35.6802,35.6802,35.0355,35.2004,17082.180937458,0
+SIG.US,D,20060829,000000,33.6555,33.6555,33.0803,33.1111,12951.294686363,0
+SIG.US,D,20060830,000000,33.887,33.9505,33.5572,33.588,2613.0069950881,0
+SIG.US,D,20060831,000000,33.7708,33.7708,33.3605,33.3605,2613.0069950881,0
+SIG.US,D,20060901,000000,34.1483,34.2486,33.6555,33.736,7296.4898718774,0
+SIG.US,D,20060905,000000,33.4071,33.4409,33.2264,33.3605,3708.1347341697,0
+SIG.US,D,20060906,000000,33.1796,33.3078,32.9978,33.0644,1215.9138867744,0
+SIG.US,D,20060907,000000,32.8319,32.8319,32.3699,32.5031,2006.0566029317,0
+SIG.US,D,20060908,000000,32.5696,32.7008,32.5388,32.6213,788.12961369568,0
+SIG.US,D,20060911,000000,33.0316,33.3078,32.9143,33.2264,7964.839889111,0
+SIG.US,D,20060912,000000,33.8026,33.9655,33.6555,33.721,3284.3766660141,0
+SIG.US,D,20060913,000000,33.887,34.0321,33.721,33.8681,2006.0566029317,0
+SIG.US,D,20060914,000000,33.887,34.1155,33.887,34.0817,4131.8928023254,0
+SIG.US,D,20060915,000000,33.9983,34.2804,33.9039,34.2804,3526.9555126305,0
+SIG.US,D,20060918,000000,33.9843,33.9983,33.7847,33.7847,973.33504015801,0
+SIG.US,D,20060919,000000,33.736,33.736,32.8995,33.3913,5347.8066890998,0
+SIG.US,D,20060920,000000,33.4071,33.6376,33.3247,33.5234,1641.6850573916,0
+SIG.US,D,20060921,000000,33.5572,34.1155,33.5572,33.887,4069.4866260174,0
+SIG.US,D,20060922,000000,34.1652,34.6758,34.1652,34.4941,46203.721146198,0
+SIG.US,D,20060925,000000,34.4453,34.6908,34.2983,34.5765,1883.2573527773,0
+SIG.US,D,20060926,000000,34.4453,34.5437,34.3768,34.3768,236.53953923178,0
+SIG.US,D,20060927,000000,34.5437,34.8755,34.5437,34.808,1154.5142616972,0
+SIG.US,D,20060928,000000,34.2486,34.2486,33.8026,34.182,8023.2198604959,0
+SIG.US,D,20060929,000000,33.887,34.1652,33.8681,34.1652,6325.1679341809,0
+SIG.US,D,20061002,000000,34.0996,34.3301,33.887,34.0817,3892.3336094013,0
+SIG.US,D,20061003,000000,34.0996,34.5437,34.0996,34.2983,1944.6569778545,0
+SIG.US,D,20061004,000000,34.0321,34.1155,33.887,34.1155,1397.0931083137,0
+SIG.US,D,20061005,000000,34.0161,34.2983,33.8026,34.2983,1517.8792560065,0
+SIG.US,D,20061006,000000,34.5437,34.8596,34.4285,34.8427,10578.85343543,0
+SIG.US,D,20061009,000000,34.8427,35.5113,34.8427,35.4448,5165.6209163298,0
+SIG.US,D,20061010,000000,34.9709,35.6972,34.9203,35.416,11856.166947281,0
+SIG.US,D,20061011,000000,35.3166,36.17,35.3166,35.9923,6201.3621327958,0
+SIG.US,D,20061012,000000,36.4849,36.6171,36.2774,36.5137,28751.129355815,0
+SIG.US,D,20061013,000000,36.0896,36.17,36.0568,36.0737,6443.9409794122,0
+SIG.US,D,20061016,000000,35.7766,36.0896,35.7428,35.9923,3833.9536380164,0
+SIG.US,D,20061017,000000,35.9923,36.2694,35.9107,36.17,9784.6845143496,0
+SIG.US,D,20061018,000000,36.0896,36.187,36.0319,36.1532,973.33504015801,0
+SIG.US,D,20061019,000000,35.9107,36.1392,35.8422,36.1392,2371.4346997025,0
+SIG.US,D,20061020,000000,36.2694,36.8118,36.2694,36.8118,3833.9536380164,0
+SIG.US,D,20061023,000000,36.5039,36.7652,36.4849,36.5843,6562.7140246435,0
+SIG.US,D,20061024,000000,36.796,37.6692,36.796,37.4387,6201.3621327958,0
+SIG.US,D,20061025,000000,37.4556,37.8172,37.4556,37.8172,2733.7931427809,0
+SIG.US,D,20061026,000000,37.8332,38.3269,37.8332,38.162,8448.9910311131,0
+SIG.US,D,20061027,000000,37.6007,37.7358,37.3225,37.6175,13435.445828365,0
+SIG.US,D,20061030,000000,37.1089,37.239,37.0115,37.2262,13681.044328674,0
+SIG.US,D,20061031,000000,37.239,37.865,37.239,37.865,3526.9555126305,0
+SIG.US,D,20061101,000000,37.1904,37.5847,36.9777,37.256,10454.041082814,0
+SIG.US,D,20061102,000000,37.2738,37.6175,37.1089,37.5847,28084.792441043,0
+SIG.US,D,20061103,000000,37.1089,37.2262,36.9261,37.1248,15870.293255606,0
+SIG.US,D,20061106,000000,37.4199,37.8172,37.1904,37.7864,4498.2774503269,0
+SIG.US,D,20061107,000000,37.8332,38.4213,37.7358,38.2047,20122.972205625,0
+SIG.US,D,20061108,000000,37.7189,39.232,37.7189,38.4719,4015.1328595556,0
+SIG.US,D,20061109,000000,38.1133,38.4074,37.9285,38.2604,1883.2573527773,0
+SIG.US,D,20061110,000000,38.3607,38.4561,38.1789,38.4561,911.93541508082,0
+SIG.US,D,20061113,000000,38.3428,39.232,38.3428,38.92,11793.760770974,0
+SIG.US,D,20061114,000000,38.9051,38.9051,38.3776,38.7372,9784.6845143496,0
+SIG.US,D,20061115,000000,38.7044,39.2956,38.4909,39.2628,3162.5839670905,0
+SIG.US,D,20061116,000000,39.7884,39.7884,39.4297,39.6731,2312.0481770868,0
+SIG.US,D,20061117,000000,39.3969,39.3969,38.9806,39.3114,3649.7547627848,0
+SIG.US,D,20061120,000000,39.3969,40.2851,39.377,39.8748,10394.654560198,0
+SIG.US,D,20061121,000000,39.1137,39.3632,38.9806,39.3632,12891.908163747,0
+SIG.US,D,20061122,000000,38.6876,39.3114,38.4909,39.0671,26564.900082575,0
+SIG.US,D,20061124,000000,37.7716,38.3269,37.6692,38.2762,4320.11788248,0
+SIG.US,D,20061127,000000,38.0805,38.0984,37.4715,37.9285,9057.9545257311,0
+SIG.US,D,20061128,000000,37.701,37.8024,37.4715,37.8024,2671.386966473,0
+SIG.US,D,20061129,000000,38.1968,38.5723,38.1968,38.3776,8995.5483494231,0
+SIG.US,D,20061130,000000,38.2604,38.4213,38.1789,38.3428,4320.11788248,0
+SIG.US,D,20061201,000000,38.5087,38.5723,38.31,38.4719,9784.6845143496,0
+SIG.US,D,20061204,000000,38.2932,38.4719,38.2136,38.4719,1397.0931083137,0
+SIG.US,D,20061205,000000,37.9811,38.4074,37.7358,38.0805,11063.004577432,0
+SIG.US,D,20061206,000000,37.7358,38.2444,37.6175,38.0984,2550.6008187801,0
+SIG.US,D,20061207,000000,38.3428,39.3114,38.3428,38.9051,14773.152414063,0
+SIG.US,D,20061208,000000,38.8544,39.1137,38.8544,39.0829,2861.6251490892,0
+SIG.US,D,20061211,000000,38.8048,39.0501,38.7372,38.9647,5046.8478710985,0
+SIG.US,D,20061212,000000,38.6726,39.3114,38.4382,39.2956,13070.067731594,0
+SIG.US,D,20061213,000000,38.4719,38.92,38.4382,38.92,14103.795845599,0
+SIG.US,D,20061214,000000,39.2956,39.3274,39.1137,39.2161,1215.9138867744,0
+SIG.US,D,20061215,000000,39.0333,39.0333,38.6726,38.92,2127.8493018553,0
+SIG.US,D,20061218,000000,38.6051,38.6051,38.2444,38.3776,3892.3336094013,0
+SIG.US,D,20061219,000000,38.6726,39.1137,38.6726,39.1137,8392.6241621898,0
+SIG.US,D,20061220,000000,38.6557,38.7541,38.4382,38.4909,10274.874963736,0
+SIG.US,D,20061221,000000,38.7044,38.7044,38.2932,38.3269,5104.2212912526,0
+SIG.US,D,20061222,000000,38.3269,38.8892,38.3269,38.7372,2127.8493018553,0
+SIG.US,D,20061226,000000,38.8196,38.8892,38.5247,38.8376,2127.8493018553,0
+SIG.US,D,20061227,000000,38.5435,38.7859,38.3776,38.7859,3526.9555126305,0
+SIG.US,D,20061228,000000,38.8724,38.9518,38.6557,38.9518,1397.0931083137,0
+SIG.US,D,20061229,000000,39.1137,39.1137,38.6557,38.6557,3162.5839670905,0
+SIG.US,D,20070103,000000,39.4476,39.5777,39.2469,39.2628,5774.5844109478,0
+SIG.US,D,20070104,000000,39.2628,39.3969,39.0333,39.239,10578.85343543,0
+SIG.US,D,20070105,000000,39.4645,39.5927,39.1495,39.4645,3284.3766660141,0
+SIG.US,D,20070108,000000,39.3114,39.6443,39.0671,39.6443,23103.370399945,0
+SIG.US,D,20070109,000000,39.232,40.3,39.0671,39.7069,17871.317102384,0
+SIG.US,D,20070110,000000,39.1982,39.1982,38.7541,39.0164,5046.8478710985,0
+SIG.US,D,20070111,000000,38.5435,39.0671,38.4561,39.0671,17383.139755459,0
+SIG.US,D,20070112,000000,39.0501,39.5291,38.8276,39.5121,4320.11788248,0
+SIG.US,D,20070116,000000,39.0164,39.1137,38.8196,39.0829,7236.096798031,0
+SIG.US,D,20070117,000000,38.9051,39.4645,38.6876,39.3114,7722.2610424946,0
+SIG.US,D,20070118,000000,39.1843,39.3274,38.8724,39.3274,2918.9985692433,0
+SIG.US,D,20070119,000000,39.4297,39.5121,39.232,39.5121,2978.3850918589,0
+SIG.US,D,20070122,000000,39.4793,39.5121,39.2727,39.377,2918.9985692433,0
+SIG.US,D,20070123,000000,39.3969,39.7069,39.0829,39.69,10639.246509276,0
+SIG.US,D,20070124,000000,38.5902,39.4704,38.3776,38.9051,7964.839889111,0
+SIG.US,D,20070125,000000,38.9647,39.6443,38.8892,39.3969,8267.8118095738,0
+SIG.US,D,20070126,000000,39.2469,39.2469,38.92,39.0989,5104.2212912526,0
+SIG.US,D,20070129,000000,38.7372,38.9647,38.5723,38.7541,6201.3621327958,0
+SIG.US,D,20070130,000000,39.1327,39.4297,39.0989,39.387,3892.3336094013,0
+SIG.US,D,20070131,000000,38.7372,39.4953,38.7372,39.3452,4741.8628481741,0
+SIG.US,D,20070201,000000,39.7714,40.2334,39.7714,39.9741,13681.044328674,0
+SIG.US,D,20070202,000000,39.6443,40.0863,39.6095,39.992,5474.6321441773,0
+SIG.US,D,20070205,000000,39.7218,40.1817,39.7218,40.1817,3649.7547627848,0
+SIG.US,D,20070206,000000,40.4669,40.6795,40.2503,40.5981,6443.9409794122,0
+SIG.US,D,20070207,000000,40.5156,40.7918,40.4152,40.5156,4379.5044050957,0
+SIG.US,D,20070208,000000,40.4808,40.4808,40.0218,40.4152,3585.3354840153,0
+SIG.US,D,20070209,000000,40.0863,40.4808,39.8896,40.1191,16229.632044993,0
+SIG.US,D,20070212,000000,40.0218,40.0685,39.7218,40.0218,5712.1782346398,0
+SIG.US,D,20070213,000000,39.377,39.3969,38.8724,39.3114,6325.1679341809,0
+SIG.US,D,20070214,000000,39.7218,40.2165,39.7218,40.1996,3342.7566373989,0
+SIG.US,D,20070215,000000,39.8896,39.9244,39.69,39.7386,5774.5844109478,0
+SIG.US,D,20070216,000000,39.5409,39.5409,39.1137,39.3969,2918.9985692433,0
+SIG.US,D,20070220,000000,39.4953,39.4953,38.9518,39.1982,3284.3766660141,0
+SIG.US,D,20070221,000000,39.377,39.7576,39.1327,39.377,7111.284445415,0
+SIG.US,D,20070222,000000,38.6399,39.0333,38.3776,38.9806,5588.3724332547,0
+SIG.US,D,20070223,000000,38.7541,38.769,38.3925,38.7372,7722.2610424946,0
+SIG.US,D,20070226,000000,38.8048,38.9369,38.4909,38.9051,5652.7917120242,0
+SIG.US,D,20070227,000000,37.85,38.2444,37.4874,37.7358,5588.3724332547,0
+SIG.US,D,20070228,000000,37.701,38.4561,35.2848,38.2136,5474.6321441773,0
+SIG.US,D,20070301,000000,37.5847,37.8172,37.0622,37.4199,3039.7847169361,0
+SIG.US,D,20070302,000000,36.5843,36.9947,36.5039,36.6658,5228.0270926378,0
+SIG.US,D,20070305,000000,36.336,36.6509,36.2198,36.2386,7177.7168266461,0
+SIG.US,D,20070306,000000,36.6976,37.3712,36.6976,37.2262,3892.3336094013,0
+SIG.US,D,20070307,000000,37.0115,37.8024,36.9599,37.404,2798.2124215504,0
+SIG.US,D,20070308,000000,37.4715,37.8778,37.2907,37.4795,2433.8408760104,0
+SIG.US,D,20070309,000000,37.6692,38.0984,37.6692,38.0805,1578.2723298529,0
+SIG.US,D,20070312,000000,38.4909,38.4909,38.0805,38.4213,5165.6209163298,0
+SIG.US,D,20070313,000000,37.7536,37.7716,36.9261,36.944,3585.3354840153,0
+SIG.US,D,20070314,000000,36.8774,37.701,36.8446,37.3553,7722.2610424946,0
+SIG.US,D,20070315,000000,37.5201,38.2444,37.4556,37.9633,10516.447259122,0
+SIG.US,D,20070316,000000,37.6692,37.8332,37.256,37.7536,16597.023244225,0
+SIG.US,D,20070319,000000,38.2276,38.4561,37.9136,38.1968,6506.3471557201,0
+SIG.US,D,20070320,000000,38.2136,38.9647,38.0309,38.9647,4498.2774503269,0
+SIG.US,D,20070321,000000,39.2816,39.9244,38.9975,39.8896,11000.598401124,0
+SIG.US,D,20070322,000000,39.7218,39.7218,39.3632,39.69,5530.9990131006,0
+SIG.US,D,20070323,000000,39.5121,39.6095,39.1137,39.6095,6562.7140246435,0
+SIG.US,D,20070326,000000,39.3274,39.3632,38.6726,39.0671,11000.598401124,0
+SIG.US,D,20070327,000000,40.2503,40.5483,40.1669,40.4331,15014.724709449,0
+SIG.US,D,20070328,000000,39.7576,39.9244,39.3274,39.8052,11063.004577432,0
+SIG.US,D,20070329,000000,40.0059,40.0546,39.682,40.0546,7049.8848203379,0
+SIG.US,D,20070330,000000,40.3,41.2031,40.3,41.2031,2978.3850918589,0
+SIG.US,D,20070402,000000,41.4693,41.7316,41.3034,41.7157,4862.648995867,0
+SIG.US,D,20070403,000000,41.4038,41.5339,41.0809,41.515,18663.472921003,0
+SIG.US,D,20070404,000000,41.1693,41.4366,41.0173,41.372,15684.081277913,0
+SIG.US,D,20070405,000000,41.2885,41.7237,40.6299,41.0908,20915.128024243,0
+SIG.US,D,20070409,000000,40.7272,40.9448,40.3168,40.9448,2733.7931427809,0
+SIG.US,D,20070410,000000,41.0272,41.5498,41.0103,41.0581,3342.7566373989,0
+SIG.US,D,20070411,000000,41.0581,41.22,40.8772,41.0908,2312.0481770868,0
+SIG.US,D,20070412,000000,41.0908,41.4366,40.9934,41.3868,8080.59328065,0
+SIG.US,D,20070413,000000,41.0411,41.0411,40.6795,40.8931,7842.0406389566,0
+SIG.US,D,20070416,000000,41.1197,41.354,41.0729,41.1872,4862.648995867,0
+SIG.US,D,20070417,000000,41.515,42.0128,41.515,41.834,2733.7931427809,0
+SIG.US,D,20070418,000000,39.6731,41.2885,39.5579,40.759,19578.427989776,0
+SIG.US,D,20070419,000000,41.0908,41.5001,40.9934,41.4842,9667.9245715798,0
+SIG.US,D,20070420,000000,41.0729,41.6133,41.0272,41.4366,8995.5483494231,0
+SIG.US,D,20070423,000000,40.8772,41.515,40.759,41.1872,11000.598401124,0
+SIG.US,D,20070424,000000,40.3486,40.3486,39.838,40.1351,4191.279324941,0
+SIG.US,D,20070425,000000,40.4808,41.1197,40.45,41.1197,4379.5044050957,0
+SIG.US,D,20070426,000000,40.45,40.6795,40.2503,40.6129,9910.5034181962,0
+SIG.US,D,20070427,000000,40.7918,41.1693,40.759,41.1365,7661.8679686482,0
+SIG.US,D,20070430,000000,40.8086,41.4842,40.7749,40.9448,4015.1328595556,0
+SIG.US,D,20070501,000000,41.7654,42.0615,41.4842,41.9949,4925.0551721749,0
+SIG.US,D,20070502,000000,41.1365,41.3868,40.8086,41.1693,9784.6845143496,0
+SIG.US,D,20070503,000000,41.3342,41.5001,41.1524,41.3342,5412.2259678693,0
+SIG.US,D,20070504,000000,42.0743,42.5195,41.8478,42.1091,10033.302668351,0
+SIG.US,D,20070507,000000,42.5195,42.5195,42.1767,42.4738,5839.0036897173,0
+SIG.US,D,20070508,000000,41.6988,41.8796,41.4366,41.7574,8392.6241621898,0
+SIG.US,D,20070509,000000,41.1197,42.1091,41.0272,41.515,18663.472921003,0
+SIG.US,D,20070510,000000,40.6944,40.7272,39.8052,40.0377,14103.795845599,0
+SIG.US,D,20070511,000000,39.9562,40.5643,39.8748,40.1669,8267.8118095738,0
+SIG.US,D,20070514,000000,39.7714,40.0685,39.5121,39.7218,7904.4468152646,0
+SIG.US,D,20070515,000000,39.7714,40.4331,39.6731,39.9076,14526.547362524,0
+SIG.US,D,20070516,000000,40.5315,40.8086,39.8559,40.45,14226.595095753,0
+SIG.US,D,20070517,000000,39.8242,40.2165,39.5409,39.9562,12704.689634824,0
+SIG.US,D,20070518,000000,39.9244,40.1817,39.8242,40.0377,7177.7168266461,0
+SIG.US,D,20070521,000000,39.8896,40.0546,39.5579,39.992,34224.754948762,0
+SIG.US,D,20070522,000000,40.0059,40.3,39.69,40.2672,8753.9760540375,0
+SIG.US,D,20070523,000000,39.9413,40.1191,39.5927,39.7069,9241.1468497318,0
+SIG.US,D,20070524,000000,40.1033,40.1191,39.1495,39.3452,20001.179506701,0
+SIG.US,D,20070525,000000,38.8724,39.1982,38.7233,39.1982,8812.3560254223,0
+SIG.US,D,20070529,000000,38.7859,38.9051,38.2444,38.2444,9362.9395486554,0
+SIG.US,D,20070530,000000,37.2082,37.8024,36.7324,37.7189,13435.445828365,0
+SIG.US,D,20070531,000000,36.944,37.5361,36.8913,37.2738,7536.0490648015,0
+SIG.US,D,20070601,000000,38.4074,38.4719,38.0467,38.0467,7842.0406389566,0
+SIG.US,D,20070604,000000,38.4561,38.6051,38.2136,38.4213,3342.7566373989,0
+SIG.US,D,20070605,000000,38.2444,38.2444,37.8024,38.1968,10639.246509276,0
+SIG.US,D,20070606,000000,37.0295,37.3225,36.6002,37.1774,16654.396664379,0
+SIG.US,D,20070607,000000,36.6002,36.6002,35.5283,35.9237,9667.9245715798,0
+SIG.US,D,20070608,000000,35.7608,36.6976,35.6455,36.3687,9483.7256963483,0
+SIG.US,D,20070611,000000,35.3166,35.3325,34.7066,35.0861,10155.095367274,0
+SIG.US,D,20070612,000000,34.4941,34.8239,34.345,34.5765,6443.9409794122,0
+SIG.US,D,20070613,000000,34.5586,34.8596,34.4941,34.8596,3101.1843420133,0
+SIG.US,D,20070614,000000,35.5283,35.8422,35.5283,35.5958,15198.92358468,0
+SIG.US,D,20070615,000000,36.023,36.4849,35.727,36.0737,9724.2914405031,0
+SIG.US,D,20070618,000000,35.9107,36.0568,35.5799,35.727,13558.24507852,0
+SIG.US,D,20070619,000000,35.8084,35.8084,35.3166,35.6276,5228.0270926378,0
+SIG.US,D,20070620,000000,35.9107,36.2862,35.6802,35.7608,3949.7070295554,0
+SIG.US,D,20070621,000000,35.2342,35.27,34.8755,35.2342,5474.6321441773,0
+SIG.US,D,20070622,000000,34.8755,35.5113,34.5765,35.2192,14651.35971514,0
+SIG.US,D,20070625,000000,34.6908,35.0195,34.3609,34.5586,12038.352720052,0
+SIG.US,D,20070626,000000,34.4941,34.5765,33.7548,33.887,6562.7140246435,0
+SIG.US,D,20070627,000000,33.9843,34.1652,33.8353,34.0668,7599.4617923402,0
+SIG.US,D,20070628,000000,34.3152,34.4761,33.9983,34.4761,9606.5249465026,0
+SIG.US,D,20070629,000000,34.5437,35.3008,34.2318,34.8427,8080.59328065,0
+SIG.US,D,20070702,000000,34.3301,34.6908,34.3301,34.5268,9910.5034181962,0
+SIG.US,D,20070703,000000,35.0037,35.2342,34.9203,35.0514,2798.2124215504,0
+SIG.US,D,20070705,000000,34.9867,35.0514,34.6758,34.8755,28751.129355815,0
+SIG.US,D,20070706,000000,34.6758,35.0037,34.6758,34.955,6809.319076183,0
+SIG.US,D,20070709,000000,35.8919,35.9753,35.6127,35.8919,25048.027377799,0
+SIG.US,D,20070710,000000,35.9605,36.2386,35.6127,35.9435,18236.695199155,0
+SIG.US,D,20070711,000000,36.1392,36.2534,35.9435,36.1532,90521.165285926,0
+SIG.US,D,20070712,000000,36.0737,36.322,35.7608,36.322,6018.169808795,0
+SIG.US,D,20070713,000000,36.7144,37.0115,36.5495,36.8605,5104.2212912526,0
+SIG.US,D,20070716,000000,36.17,36.6509,36.0399,36.2386,22009.249212094,0
+SIG.US,D,20070717,000000,36.4184,36.5843,36.1065,36.336,27297.669378578,0
+SIG.US,D,20070718,000000,35.5799,35.7925,35.0673,35.4975,39821.179791863,0
+SIG.US,D,20070719,000000,35.6802,36.0399,35.6276,35.7608,10823.445384508,0
+SIG.US,D,20070720,000000,36.0737,36.8118,36.0737,36.5495,253874.36452816,0
+SIG.US,D,20070723,000000,35.9435,36.8446,35.9435,36.3042,28690.736281969,0
+SIG.US,D,20070724,000000,35.0861,35.4319,34.6758,34.7066,37691.317387546,0
+SIG.US,D,20070725,000000,34.8427,34.9351,34.2138,34.5268,9784.6845143496,0
+SIG.US,D,20070726,000000,33.1796,33.6058,32.4215,32.6838,22009.249212094,0
+SIG.US,D,20070727,000000,32.7664,33.0644,32.4881,32.6213,101888.14833505,0
+SIG.US,D,20070730,000000,33.0157,35.4785,32.8995,33.3078,42312.394088027,0
+SIG.US,D,20070731,000000,33.1458,33.9655,32.7991,32.7991,28206.585139967,0
+SIG.US,D,20070801,000000,33.0942,33.8026,32.8637,33.4926,35138.703466304,0
+SIG.US,D,20070802,000000,32.8995,38.6557,32.6213,33.13,36902.181222619,0
+SIG.US,D,20070803,000000,32.9978,33.0644,32.5537,32.5865,15380.10280622,0
+SIG.US,D,20070806,000000,31.9954,32.7664,31.9606,32.5031,12644.296560977,0
+SIG.US,D,20070807,000000,32.9143,33.3426,32.5209,33.1966,13977.976941752,0
+SIG.US,D,20070808,000000,34.5437,35.27,34.4761,34.7573,30516.620214592,0
+SIG.US,D,20070809,000000,34.4761,34.5765,33.0316,33.0803,22009.249212094,0
+SIG.US,D,20070810,000000,33.273,33.4926,32.4881,33.1458,17811.930579769,0
+SIG.US,D,20070813,000000,34.4453,35.3325,33.7548,34.3768,24862.821951337,0
+SIG.US,D,20070814,000000,33.4569,33.4569,32.1096,32.2875,19336.85569439,0
+SIG.US,D,20070815,000000,32.3054,33.3078,32.3054,32.8995,21888.463064401,0
+SIG.US,D,20070816,000000,31.6466,31.8791,30.3989,31.0059,33374.219158758,0
+SIG.US,D,20070817,000000,32.6322,32.668,31.4837,31.8285,24802.428877491,0
+SIG.US,D,20070820,000000,32.1911,38.4382,31.745,32.3699,18055.515977616,0
+SIG.US,D,20070821,000000,31.7282,32.2398,31.2532,31.8473,18602.073295926,0
+SIG.US,D,20070822,000000,32.2875,32.5537,32.1424,32.5388,10763.052310661,0
+SIG.US,D,20070823,000000,33.0803,33.2412,32.6213,32.9651,11309.609628971,0
+SIG.US,D,20070824,000000,32.7812,33.3247,32.4733,32.6511,8995.5483494231,0
+SIG.US,D,20070827,000000,32.7326,32.9491,32.2577,32.6322,16047.446272223,0
+SIG.US,D,20070828,000000,32.3054,32.3054,31.3029,31.3029,16903.01481838,0
+SIG.US,D,20070829,000000,32.207,32.3054,31.7152,32.2229,9118.3475995775,0
+SIG.US,D,20070830,000000,31.6466,31.745,31.2354,31.3546,15560.275476528,0
+SIG.US,D,20070831,000000,31.6974,31.7957,31.3685,31.6149,5954.7570812562,0
+SIG.US,D,20070904,000000,31.4509,31.8961,31.4509,31.8473,3892.3336094013,0
+SIG.US,D,20070905,000000,31.1708,31.3844,30.676,30.676,9118.3475995775,0
+SIG.US,D,20070906,000000,30.1992,31.1231,30.0223,31.1231,24011.279610103,0
+SIG.US,D,20070907,000000,30.0551,30.0551,29.3597,29.5584,18115.909051462,0
+SIG.US,D,20070910,000000,29.8872,30.218,29.3597,29.6915,27297.669378578,0
+SIG.US,D,20070911,000000,29.9717,30.4137,29.9537,30.2657,9606.5249465026,0
+SIG.US,D,20070912,000000,29.7719,30.0551,29.609,29.6915,11914.546918666,0
+SIG.US,D,20070913,000000,29.8365,30.1336,29.8365,29.9031,8995.5483494231,0
+SIG.US,D,20070914,000000,28.7526,29.0646,27.8973,28.5728,51731.700505606,0
+SIG.US,D,20070917,000000,28.077,28.1615,27.5346,27.7095,13619.644703597,0
+SIG.US,D,20070918,000000,27.4204,28.1953,27.3221,28.1953,53313.999040382,0
+SIG.US,D,20070919,000000,28.2459,28.3413,27.931,28.1615,16354.444397608,0
+SIG.US,D,20070920,000000,27.7661,27.9946,27.3905,27.4859,17811.930579769,0
+SIG.US,D,20070921,000000,28.094,28.4228,27.4502,28.2619,14164.188919445,0
+SIG.US,D,20070924,000000,27.7025,28.0432,27.0756,27.2097,26085.781696727,0
+SIG.US,D,20070925,000000,27.8645,28.4228,27.8177,28.1953,11979.972748667,0
+SIG.US,D,20070926,000000,27.618,27.8019,27.2912,27.5018,27784.840174273,0
+SIG.US,D,20070927,000000,28.4556,28.7198,28.1436,28.6384,17323.753232843,0
+SIG.US,D,20070928,000000,28.4228,28.4397,28.0592,28.4397,9118.3475995775,0
+SIG.US,D,20071001,000000,28.7685,28.8013,28.3413,28.54,12155.112662821,0
+SIG.US,D,20071002,000000,29.0328,29.3765,28.8847,29.1967,17383.139755459,0
+SIG.US,D,20071003,000000,29.164,29.4093,29.1292,29.3447,6383.5479055658,0
+SIG.US,D,20071004,000000,29.0646,29.5584,28.9921,29.3765,14042.396220522,0
+SIG.US,D,20071005,000000,29.5922,30.1018,29.4928,29.9219,15257.303556065,0
+SIG.US,D,20071008,000000,29.1004,29.2812,28.8847,29.149,24862.821951337,0
+SIG.US,D,20071009,000000,29.9717,30.684,29.9369,30.5796,19148.630614236,0
+SIG.US,D,20071010,000000,31.4679,32.3054,31.2204,31.9259,20061.572580547,0
+SIG.US,D,20071011,000000,32.0758,32.3223,31.6636,32.0908,15139.537062065,0
+SIG.US,D,20071012,000000,32.1266,32.2795,31.9785,32.2229,5104.2212912526,0
+SIG.US,D,20071015,000000,31.7649,31.9259,31.6318,31.9259,16903.01481838,0
+SIG.US,D,20071016,000000,31.8146,31.8146,31.5493,31.7152,6258.7355529499,0
+SIG.US,D,20071017,000000,31.8791,32.1584,31.745,32.06,22312.221132557,0
+SIG.US,D,20071018,000000,31.6636,32.3381,31.6466,32.3381,17142.574011304,0
+SIG.US,D,20071019,000000,31.3029,31.3029,30.4644,30.7446,23040.964223637,0
+SIG.US,D,20071022,000000,29.9369,30.9433,29.7889,30.9433,24802.428877491,0
+SIG.US,D,20071023,000000,31.3844,31.7282,31.2204,31.6466,14588.953538832,0
+SIG.US,D,20071024,000000,31.8623,31.8623,30.7446,31.1549,17510.971761767,0
+SIG.US,D,20071025,000000,30.676,30.991,30.4972,30.9433,12466.13699313,0
+SIG.US,D,20071026,000000,30.6622,30.7605,30.2498,30.5976,10639.246509276,0
+SIG.US,D,20071029,000000,30.8101,30.9582,30.6294,30.8569,10516.447259122,0
+SIG.US,D,20071030,000000,31.0218,31.1708,30.8399,30.9433,5474.6321441773,0
+SIG.US,D,20071031,000000,30.9433,31.2026,30.7277,31.1708,9546.1318726562,0
+SIG.US,D,20071101,000000,30.9721,31.1549,30.693,30.9721,16597.023244225,0
+SIG.US,D,20071102,000000,30.7923,31.1549,30.676,31.1549,11914.546918666,0
+SIG.US,D,20071105,000000,30.5449,30.9065,30.3491,30.7605,14712.759340217,0
+SIG.US,D,20071106,000000,31.0059,31.0903,30.7446,31.0744,5712.1782346398,0
+SIG.US,D,20071107,000000,29.9219,30.069,28.7835,28.9355,22430.994177788,0
+SIG.US,D,20071108,000000,29.149,29.3447,28.3583,29.1292,16844.634846995,0
+SIG.US,D,20071109,000000,28.2132,28.3413,27.5515,27.8973,98243.42632842,0
+SIG.US,D,20071112,000000,27.3905,27.9946,27.1094,27.3041,104365.27091398,0
+SIG.US,D,20071113,000000,28.9355,29.2812,27.7025,29.1967,48390.956970669,0
+SIG.US,D,20071114,000000,28.8013,28.8013,27.9787,28.077,13132.473907902,0
+SIG.US,D,20071115,000000,27.8495,28.077,27.6687,27.8177,92406.435741165,0
+SIG.US,D,20071116,000000,27.618,27.9787,27.0568,27.8973,105048.71919968,0
+SIG.US,D,20071119,000000,26.0066,26.254,25.3996,25.9718,61207.373792108,0
+SIG.US,D,20071120,000000,26.1705,26.7329,25.9818,26.4001,73679.550092623,0
+SIG.US,D,20071121,000000,25.8427,26.3195,25.8427,25.955,90032.987939001,0
+SIG.US,D,20071123,000000,26.3851,26.9077,26.3851,26.8928,4741.8628481741,0
+SIG.US,D,20071126,000000,26.5968,26.7329,25.9242,26.2351,56113.218013163,0
+SIG.US,D,20071127,000000,22.9774,23.0302,19.08,20.3974,168903.32272872,0
+SIG.US,D,20071128,000000,21.7445,25.3827,21.7445,22.7171,46752.291566969,0
+SIG.US,D,20071129,000000,22.287,22.5374,22.0426,22.1091,27784.840174273,0
+SIG.US,D,20071130,000000,21.3491,21.5667,20.9378,21.2199,108882.6728377,0
+SIG.US,D,20071203,000000,21.6154,21.7932,21.3839,21.4336,20731.935700243,0
+SIG.US,D,20071204,000000,21.2677,21.5498,21.2199,21.4167,16444.027457147,0
+SIG.US,D,20071205,000000,21.2985,21.2985,20.9378,20.9736,101831.78146613,0
+SIG.US,D,20071206,000000,21.3839,21.9074,21.3839,21.5816,27599.63474781,0
+SIG.US,D,20071207,000000,23.0778,23.4732,22.9298,22.9954,20424.937574857,0
+SIG.US,D,20071210,000000,23.0302,23.4404,22.9298,23.3083,18390.697537463,0
+SIG.US,D,20071211,000000,23.8875,23.9978,22.9298,22.9298,21524.091518861,0
+SIG.US,D,20071212,000000,23.5557,23.8169,21.7932,23.36,75809.41249694,0
+SIG.US,D,20071213,000000,23.1761,23.6391,22.7837,23.0132,45596.770754041,0
+SIG.US,D,20071214,000000,22.5692,22.5692,21.8091,21.9244,52219.877852531,0
+SIG.US,D,20071217,000000,21.9244,22.3198,21.8439,22.0108,22252.834609941,0
+SIG.US,D,20071218,000000,21.8439,22.0764,21.4167,21.7932,53135.839472535,0
+SIG.US,D,20071219,000000,22.3704,22.4866,21.8588,22.1917,33255.446113527,0
+SIG.US,D,20071220,000000,22.2393,22.3019,21.8588,22.0267,37325.939290775,0
+SIG.US,D,20071221,000000,22.3198,23.1941,22.287,22.3704,29063.160237355,0
+SIG.US,D,20071224,000000,22.6139,22.9626,22.2225,22.7837,14588.953538832,0
+SIG.US,D,20071226,000000,23.046,23.3739,22.3357,22.3357,44988.813810654,0
+SIG.US,D,20071227,000000,24.0126,24.4111,23.2279,23.7017,33957.012321376,0
+SIG.US,D,20071228,000000,23.1941,23.5229,22.896,23.1593,25536.204724725,0
+SIG.US,D,20071231,000000,22.8304,23.2279,22.8304,23.1941,19704.246893623,0
+SIG.US,D,20080102,000000,22.8632,22.8632,22.2681,22.4032,20122.972205625,0
+SIG.US,D,20080103,000000,20.8087,21.2677,20.5772,20.7411,35683.247682153,0
+SIG.US,D,20080104,000000,19.7874,19.9354,19.4586,19.542,38055.688933086,0
+SIG.US,D,20080107,000000,19.2121,19.3612,18.8326,19.2469,35201.109642612,0
+SIG.US,D,20080108,000000,19.4406,20.0844,19.2787,19.4108,47052.24383374,0
+SIG.US,D,20080109,000000,17.6474,18.3378,17.3216,18.1591,67964.352204291,0
+SIG.US,D,20080110,000000,18.012,18.7661,17.8282,18.3378,49847.436601598,0
+SIG.US,D,20080111,000000,19.542,20.0844,18.6379,19.4923,56416.189933626,0
+SIG.US,D,20080114,000000,19.2628,19.5907,19.1118,19.3105,40062.752087248,0
+SIG.US,D,20080115,000000,18.7502,18.9688,18.4233,18.5555,72037.865035231,0
+SIG.US,D,20080116,000000,19.8231,21.2985,19.6065,19.839,48540.933104054,0
+SIG.US,D,20080117,000000,21.531,23.4236,20.8882,21.057,78967.970259107,0
+SIG.US,D,20080118,000000,21.1385,21.517,20.5593,20.8742,73927.161695393,0
+SIG.US,D,20080122,000000,20.8882,24.2611,20.7253,23.4404,110515.29893401,0
+SIG.US,D,20080123,000000,20.5126,23.4066,20.1649,23.1106,173382.47570566,0
+SIG.US,D,20080124,000000,22.6317,24.6743,21.7127,23.0302,88877.467126073,0
+SIG.US,D,20080125,000000,21.2985,21.3491,20.8087,21.0074,59517.374275639,0
+SIG.US,D,20080128,000000,21.2021,21.2021,20.7253,20.8882,40366.730558942,0
+SIG.US,D,20080129,000000,21.2985,21.6303,21.1535,21.5498,34650.526119379,0
+SIG.US,D,20080130,000000,21.3491,21.827,21.0074,21.4484,262081.78326389,0
+SIG.US,D,20080131,000000,21.1385,23.6064,21.1385,22.7837,530850.08635381,0
+SIG.US,D,20080201,000000,22.586,23.7514,22.5224,23.6839,202890.53158702,0
+SIG.US,D,20080204,000000,22.6317,22.7341,22.0913,22.287,40854.907905867,0
+SIG.US,D,20080205,000000,21.0074,21.4167,20.2315,20.4778,123900.41720084,0
+SIG.US,D,20080206,000000,20.8236,21.057,20.5126,20.6109,48325.531140668,0
+SIG.US,D,20080207,000000,20.1649,20.3804,19.542,20.1837,52827.834795918,0
+SIG.US,D,20080208,000000,20.1837,20.3507,19.854,20.1967,25653.971218725,0
+SIG.US,D,20080211,000000,20.3974,20.925,20.2315,20.8742,25288.593121954,0
+SIG.US,D,20080212,000000,20.5951,20.7073,20.2821,20.4152,31554.37453352,0
+SIG.US,D,20080213,000000,20.9895,21.1693,20.6935,21.0719,24501.470059489,0
+SIG.US,D,20080214,000000,21.517,21.7445,20.4948,21.0203,44742.208759114,0
+SIG.US,D,20080215,000000,20.7073,20.758,20.4948,20.6467,28025.405918428,0
+SIG.US,D,20080219,000000,21.5498,21.6303,21.2527,21.3154,30821.605237516,0
+SIG.US,D,20080220,000000,21.6303,21.7445,21.1535,21.6472,59698.553497178,0
+SIG.US,D,20080221,000000,22.4866,22.7977,21.993,22.0426,82982.096567432,0
+SIG.US,D,20080222,000000,21.4167,21.5816,21.0402,21.5816,123669.91696899,0
+SIG.US,D,20080225,000000,21.5995,22.4698,21.5816,22.4202,39632.954711708,0
+SIG.US,D,20080226,000000,21.4842,21.7932,21.2199,21.6303,106206.25311507,0
+SIG.US,D,20080227,000000,21.6979,22.2075,21.6641,21.8757,29360.092850433,0
+SIG.US,D,20080228,000000,21.8091,21.8439,21.2021,21.366,16535.623619148,0
+SIG.US,D,20080229,000000,20.6289,20.6289,19.9532,20.0159,25653.971218725,0
+SIG.US,D,20080303,000000,19.5738,19.5738,19.1803,19.4406,51452.885814682,0
+SIG.US,D,20080304,000000,19.2469,19.394,18.6547,19.3442,61949.202049188,0
+SIG.US,D,20080305,000000,19.4923,19.9682,19.0164,19.3612,116785.1065505,0
+SIG.US,D,20080306,000000,19.377,19.377,18.5723,18.917,15989.066300838,0
+SIG.US,D,20080307,000000,18.1899,18.5048,18.012,18.2584,43890.66641788,0
+SIG.US,D,20080310,000000,18.917,18.9518,18.012,18.2236,19148.630614236,0
+SIG.US,D,20080311,000000,18.8326,19.2628,18.6379,18.9846,42434.186786951,0
+SIG.US,D,20080312,000000,18.9846,19.1803,18.7184,18.934,65779.129482281,0
+SIG.US,D,20080313,000000,18.6379,18.8008,18.0955,18.5048,51731.700505606,0
+SIG.US,D,20080314,000000,18.6697,18.8008,17.8282,18.3378,67727.812665059,0
+SIG.US,D,20080317,000000,17.2698,17.3384,16.3668,16.6131,63164.109384732,0
+SIG.US,D,20080318,000000,17.0225,17.6643,17.0225,17.5033,41338.052496638,0
+SIG.US,D,20080319,000000,17.8153,18.2773,17.2698,17.553,69609.056915375,0
+SIG.US,D,20080320,000000,17.4189,17.8153,17.3036,17.6147,28404.875732429,0
+SIG.US,D,20080324,000000,18.0955,18.7373,17.6147,18.2922,63043.323237039,0
+SIG.US,D,20080325,000000,18.6697,20.0348,18.4879,19.6553,51432.754790066,0
+SIG.US,D,20080326,000000,19.7228,20.2493,19.3105,20.2493,32890.068016756,0
+SIG.US,D,20080327,000000,20.6617,21.6472,20.5593,20.758,53313.999040382,0
+SIG.US,D,20080328,000000,20,20.299,19.6711,20.0705,52285.303682531,0
+SIG.US,D,20080331,000000,20.1837,20.3666,20.0844,20.2821,11309.609628971,0
+SIG.US,D,20080401,000000,20.2633,20.9736,20.2633,20.9736,122983.4490296,0
+SIG.US,D,20080402,000000,20.8742,21.0719,20.4778,21.0074,73196.405501852,0
+SIG.US,D,20080403,000000,20.9567,21.2359,20.7759,21.0719,36963.580847697,0
+SIG.US,D,20080404,000000,21.3998,21.4484,20.9736,21.057,40490.536360327,0
+SIG.US,D,20080407,000000,21.2527,21.2677,20.8236,20.8564,21278.493018553,0
+SIG.US,D,20080408,000000,20.4778,20.4778,19.9214,20.0348,28513.583265353,0
+SIG.US,D,20080409,000000,21.5816,22.4032,21.2985,21.6472,57207.339201014,0
+SIG.US,D,20080410,000000,21.0719,21.4842,20.905,21.1207,50578.192795139,0
+SIG.US,D,20080411,000000,20.3666,20.5434,19.7377,20.2315,42434.186786951,0
+SIG.US,D,20080414,000000,20.1837,20.3338,19.7735,19.7735,15139.537062065,0
+SIG.US,D,20080415,000000,19.377,19.377,18.7114,19.3284,43332.030484801,0
+SIG.US,D,20080416,000000,19.8231,19.9214,19.7546,19.8897,16937.237560226,0
+SIG.US,D,20080417,000000,19.9841,20.1967,19.8897,20.0844,29326.876659818,0
+SIG.US,D,20080418,000000,20.6617,21.531,20.6617,21.3998,39452.7820414,0
+SIG.US,D,20080421,000000,21.0074,21.0074,20.4948,20.758,38731.084808935,0
+SIG.US,D,20080422,000000,20.758,20.9736,20.6467,20.7253,36289.191523078,0
+SIG.US,D,20080423,000000,20.7411,21.0074,20.7073,20.8742,11793.760770974,0
+SIG.US,D,20080424,000000,20.7928,21.1047,20.6467,20.925,31127.596811672,0
+SIG.US,D,20080425,000000,21.976,22.1091,21.6979,21.9244,26869.8851055,0
+SIG.US,D,20080428,000000,22.0605,22.0764,21.7605,21.8906,19174.800946236,0
+SIG.US,D,20080429,000000,21.7932,21.8091,21.5081,21.6979,37201.126938159,0
+SIG.US,D,20080430,000000,21.9612,22.7837,21.8588,22.7837,51129.782869603,0
+SIG.US,D,20080501,000000,21.8439,22.1917,21.6809,21.9612,18915.110728696,0
+SIG.US,D,20080502,000000,23.046,23.4404,22.6139,23.1593,26727.961381961,0
+SIG.US,D,20080505,000000,23.36,23.36,23.0937,23.1761,27684.185051195,0
+SIG.US,D,20080506,000000,23.1106,23.2109,22.7003,22.8811,14996.606787295,0
+SIG.US,D,20080507,000000,23.2597,23.6222,22.8632,22.9139,40416.05156925,0
+SIG.US,D,20080508,000000,24.5084,26.0066,24.5084,24.8045,58351.787950403,0
+SIG.US,D,20080509,000000,24.2283,24.2283,23.6222,23.9342,20140.083576548,0
+SIG.US,D,20080512,000000,24.7717,25.1999,24.7717,25.0052,97714.986932264,0
+SIG.US,D,20080513,000000,24.9883,24.9883,24.2969,24.4776,106293.82307215,0
+SIG.US,D,20080514,000000,24.0962,24.0962,23.36,23.4066,97502.604622571,0
+SIG.US,D,20080515,000000,23.046,23.2755,22.7499,23.2417,102100.53064474,0
+SIG.US,D,20080516,000000,23.4554,23.4554,22.5036,22.7171,126481.21455654,0
+SIG.US,D,20080519,000000,22.9298,23.36,22.3019,22.3516,161364.25401023,0
+SIG.US,D,20080520,000000,22.2532,22.2681,21.7932,21.8439,121608.50004837,0
+SIG.US,D,20080521,000000,20.7928,20.8742,20.5126,20.5126,94727.542879328,0
+SIG.US,D,20080522,000000,20.7253,21.2677,20.7253,21.0869,75871.818673248,0
+SIG.US,D,20080523,000000,21.0402,21.2527,20.8882,21.2359,79444.068991263,0
+SIG.US,D,20080527,000000,20.8882,21.5667,20.8405,21.057,107913.36400246,0
+SIG.US,D,20080528,000000,20.8564,20.9378,20.6289,20.7073,31959.008128291,0
+SIG.US,D,20080529,000000,20.2493,20.4282,20.0348,20.2493,52461.450147917,0
+SIG.US,D,20080530,000000,20.463,20.6467,20.3338,20.445,34808.55466261,0
+SIG.US,D,20080602,000000,20.148,20.2493,19.854,20.1192,36722.008552311,0
+SIG.US,D,20080603,000000,19.9682,20.148,19.7874,19.9682,39648.05298017,0
+SIG.US,D,20080604,000000,19.6235,19.8708,19.6235,19.7735,105235.9377286,0
+SIG.US,D,20080605,000000,19.9841,20.9736,19.9841,20.8236,35035.028689535,0
+SIG.US,D,20080606,000000,19.6553,19.9682,19.2956,19.377,49850.45625529,0
+SIG.US,D,20080609,000000,19.4108,19.5261,18.5723,18.5723,45103.560650962,0
+SIG.US,D,20080610,000000,18.3706,18.4958,18.0617,18.2425,62834.967132269,0
+SIG.US,D,20080611,000000,17.6474,18.1243,17.4526,17.863,41366.2359311,0
+SIG.US,D,20080612,000000,17.6643,17.7795,17.3036,17.4348,103415.08655213,0
+SIG.US,D,20080613,000000,17.5679,18.0955,17.5033,18.0299,35080.323494919,0
+SIG.US,D,20080616,000000,17.7954,18.0785,17.7954,17.863,43207.218132185,0
+SIG.US,D,20080617,000000,17.7139,17.8451,17.6732,17.6991,26295.144352728,0
+SIG.US,D,20080618,000000,17.402,17.402,16.5476,17.0911,36031.514408,0
+SIG.US,D,20080619,000000,17.0225,17.0563,16.7125,16.9937,14304.099540523,0
+SIG.US,D,20080620,000000,16.7791,17.1933,16.6459,16.6956,50228.919518061,0
+SIG.US,D,20080623,000000,16.6301,16.6459,16.5138,16.5803,18693.669457926,0
+SIG.US,D,20080624,000000,16.3171,16.5983,16.0221,16.0221,41195.122221869,0
+SIG.US,D,20080625,000000,16.6131,16.8626,16.6131,16.6956,40187.564439864,0
+SIG.US,D,20080626,000000,16.6619,16.6619,16.3846,16.4641,28761.194868123,0
+SIG.US,D,20080627,000000,16.7314,17.1397,16.7314,16.7791,52804.684117611,0
+SIG.US,D,20080630,000000,16.8436,16.8436,16.3668,16.3846,27990.176625351,0
+SIG.US,D,20080701,000000,16.0051,16.4353,16.0051,16.2704,29931.813949513,0
+SIG.US,D,20080702,000000,16.0687,16.1383,15.6097,15.6435,38626.403480934,0
+SIG.US,D,20080703,000000,15.6296,15.9207,15.4935,15.8402,43307.873255262,0
+SIG.US,D,20080707,000000,15.413,15.7578,15.413,15.6296,29738.556113204,0
+SIG.US,D,20080708,000000,15.1507,15.3952,15.0693,15.1984,88135.638868992,0
+SIG.US,D,20080709,000000,15.3316,15.6296,14.7226,15.1805,82365.080662968,0
+SIG.US,D,20080710,000000,14.8686,15.0077,14.6908,14.9511,49285.781014826,0
+SIG.US,D,20080711,000000,14.6242,14.7544,14.5259,14.6242,28702.814896738,0
+SIG.US,D,20080714,000000,14.8686,15.265,14.6908,14.7394,24485.365239797,0
+SIG.US,D,20080715,000000,14.659,14.7722,14.2139,14.5577,53293.868015766,0
+SIG.US,D,20080716,000000,14.4086,14.9352,14.1453,14.82,32634.40400414,0
+SIG.US,D,20080717,000000,17.0563,17.0563,16.3668,16.48,30510.580907207,0
+SIG.US,D,20080718,000000,16.8288,17.0751,16.5983,17.0225,27086.293620116,0
+SIG.US,D,20080721,000000,16.7314,16.8626,16.4006,16.5297,42075.854548795,0
+SIG.US,D,20080722,000000,16.2356,16.6767,16.1184,16.6619,35526.225690152,0
+SIG.US,D,20080723,000000,16.8944,17.3702,16.8944,17.2391,21597.569758708,0
+SIG.US,D,20080724,000000,17.3702,17.4348,16.9937,17.0225,14405.761214831,0
+SIG.US,D,20080725,000000,17.3851,17.8153,17.2698,17.6643,23313.739607177,0
+SIG.US,D,20080728,000000,17.2053,17.2868,16.6956,16.6956,16796.320387918,0
+SIG.US,D,20080729,000000,16.1731,16.6131,16.0877,16.5297,22173.31706271,0
+SIG.US,D,20080730,000000,16.4174,16.8774,16.2824,16.8774,84073.19810159,0
+SIG.US,D,20080731,000000,16.4522,16.9937,16.3498,16.8288,167989.37421118,0
+SIG.US,D,20080801,000000,16.2535,16.332,15.8402,16.0877,40614.342161712,0
+SIG.US,D,20080804,000000,16.3668,16.3668,16.0687,16.1889,19410.333934237,0
+SIG.US,D,20080805,000000,17.8818,18.2236,17.7497,17.8451,92803.016926089,0
+SIG.US,D,20080806,000000,17.0911,17.3216,16.942,17.2222,67647.288566597,0
+SIG.US,D,20080807,000000,17.8451,17.8978,17.6017,17.7666,87656.520483144,0
+SIG.US,D,20080808,000000,18.622,19.0949,18.4074,18.9846,46351.684177121,0
+SIG.US,D,20080811,000000,20.8405,20.8405,20.1649,20.6109,42301.322024489,0
+SIG.US,D,20080812,000000,20.2135,20.3507,19.7874,19.9354,126524.49625946,0
+SIG.US,D,20080813,000000,19.1297,19.6235,18.5892,19.6235,149796.96726618,0
+SIG.US,D,20080814,000000,19.7377,20.3974,19.7377,20.1649,65771.077072435,0
+SIG.US,D,20080815,000000,19.0452,19.69,18.8832,19.3612,27875.429785042,0
+SIG.US,D,20080818,000000,19.2121,19.4268,18.8177,18.8674,11975.946543744,0
+SIG.US,D,20080819,000000,18.2425,18.3706,18.012,18.2236,28085.798992274,0
+SIG.US,D,20080820,000000,18.4233,18.6697,18.2922,18.6379,18039.411157923,0
+SIG.US,D,20080821,000000,18.6697,18.7839,18.4233,18.6547,14734.903467294,0
+SIG.US,D,20080822,000000,18.5892,18.7015,18.5217,18.6697,14738.929672217,0
+SIG.US,D,20080825,000000,18.622,18.6697,18.4074,18.4074,34694.814373533,0
+SIG.US,D,20080826,000000,18.1243,18.1243,17.7666,17.9316,24901.070898107,0
+SIG.US,D,20080827,000000,18.1123,18.1123,17.863,18.1123,54720.151109773,0
+SIG.US,D,20080828,000000,18.5723,18.8992,18.5723,18.8674,33243.367498758,0
+SIG.US,D,20080829,000000,19.0631,19.1803,18.8515,18.9518,14776.172067756,0
+SIG.US,D,20080902,000000,19.377,19.542,18.934,19.0452,15760.579171452,0
+SIG.US,D,20080903,000000,19.4268,19.9532,19.4268,19.4268,22109.904335172,0
+SIG.US,D,20080904,000000,18.9846,18.9846,18.4074,18.4422,34709.912641995,0
+SIG.US,D,20080905,000000,18.3896,18.622,17.7954,18.1123,122944.1935316,0
+SIG.US,D,20080908,000000,18.4233,18.6697,17.4706,18.307,86369.141458985,0
+SIG.US,D,20080909,000000,17.3702,17.5371,16.5476,16.5476,171892.77988412,0
+SIG.US,D,20080910,000000,16.8128,19.3442,16.5635,18.5048,4880110.6466184,0
+SIG.US,D,20080911,000000,19.5817,19.6323,18.6309,19.0164,706818.39217133,0
+SIG.US,D,20080912,000000,18.7919,18.9429,17.863,18.7581,400466.47267556,0
+SIG.US,D,20080915,000000,18.2584,19.1714,18.2584,18.7422,539402.75216169,0
+SIG.US,D,20080916,000000,18.5048,19.0631,17.9316,18.9846,739994.32073763,0
+SIG.US,D,20080917,000000,18.1899,18.3468,17.7239,18.0955,519289.84546838,0
+SIG.US,D,20080918,000000,18.472,19.3284,18.3468,19.1039,768461.60264636,0
+SIG.US,D,20080919,000000,19.6989,21.7932,19.5509,21.0163,1106066.9378577,0
+SIG.US,D,20080922,000000,20.5593,20.5593,20,20.3586,171023.11962073,0
+SIG.US,D,20080923,000000,20.148,20.2315,19.4198,20.148,134868.80596258,0
+SIG.US,D,20080924,000000,19.3204,20.8007,18.774,20.758,591227.05538053,0
+SIG.US,D,20080925,000000,20.148,20.148,19.0164,19.6989,996611.53736965,0
+SIG.US,D,20080926,000000,19.1217,19.3204,18.7114,19.1873,248586.95091291,0
+SIG.US,D,20080929,000000,18.6309,18.6309,17.1487,17.3544,287618.99453985,0
+SIG.US,D,20080930,000000,17.3544,19.229,16.8714,19.229,235777.57995009,0
+SIG.US,D,20081001,000000,17.855,18.917,16.7046,16.934,340537.41894653,0
+SIG.US,D,20081002,000000,16.6956,16.6956,16.2098,16.5138,259725.44683265,0
+SIG.US,D,20081003,000000,15.8581,16.2704,15.2312,15.2312,202162.79504717,0
+SIG.US,D,20081006,000000,15.0693,15.2074,14.1612,14.804,334727.60524251,0
+SIG.US,D,20081007,000000,14.6997,14.796,13.8096,13.8184,238172.1653281,0
+SIG.US,D,20081008,000000,13.9337,14.7315,13.2422,13.3545,185509.40493402,0
+SIG.US,D,20081009,000000,13.6019,14.7226,12.5419,12.7058,233679.92718515,0
+SIG.US,D,20081010,000000,11.7132,12.6313,11.4639,12.0918,363285.47676202,0
+SIG.US,D,20081013,000000,11.7362,12.4355,11.5135,12.4256,357807.82496415,0
+SIG.US,D,20081014,000000,12.0918,12.3461,11.5653,12.1722,789813.57390476,0
+SIG.US,D,20081015,000000,11.9229,12.3372,11.3735,11.6358,413094.66441684,0
+SIG.US,D,20081016,000000,11.4639,11.597,10.7972,11.5722,639911.92531058,0
+SIG.US,D,20081017,000000,9.99352,11.147,9.97568,10.693,722725.92782248,0
+SIG.US,D,20081020,000000,11.0546,11.3814,11.0059,11.2592,591837.02542638,0
+SIG.US,D,20081021,000000,10.6999,11.2732,10.3949,10.5847,350026.17739904,0
+SIG.US,D,20081022,000000,10.1157,10.4039,9.72032,10.0203,692897.78864973,0
+SIG.US,D,20081023,000000,10.1982,10.1982,9.5554,10.0591,379365.13267362,0
+SIG.US,D,20081024,000000,9.29342,9.90312,9.07177,9.35213,165932.99004671,0
+SIG.US,D,20081027,000000,8.63503,8.85985,8.43008,8.43792,258079.73557033,0
+SIG.US,D,20081028,000000,8.34821,9.38601,8.14206,9.09641,319066.6746429,0
+SIG.US,D,20081029,000000,8.77492,9.09641,8.65947,8.85052,488631.30153024,0
+SIG.US,D,20081030,000000,8.85052,9.05379,8.59539,8.97958,525488.18794748,0
+SIG.US,D,20081031,000000,8.09309,8.50379,8.01876,8.37274,948381.6285959,0
+SIG.US,D,20081103,000000,8.46335,8.68352,8.34821,8.48024,358238.62889092,0
+SIG.US,D,20081104,000000,9.27703,10.215,8.99736,10.0511,566520.24886996,0
+SIG.US,D,20081105,000000,9.97568,10.1157,9.56434,9.58918,1033278.1856043,0
+SIG.US,D,20081106,000000,10.1247,10.228,9.29342,9.35213,384663.61835241,0
+SIG.US,D,20081107,000000,10.1078,10.6274,10.0929,10.4367,225350.7157505,0
+SIG.US,D,20081110,000000,10.2458,10.3204,9.50672,9.67959,622958.58293067,0
+SIG.US,D,20081111,000000,9.80178,9.80178,9.12194,9.41045,126752.98338885,0
+SIG.US,D,20081112,000000,8.72464,8.80065,8.3799,8.3799,170555.07329842,0
+SIG.US,D,20081113,000000,8.22422,8.59539,7.68177,8.58734,280054.76204058,0
+SIG.US,D,20081114,000000,7.93651,8.38785,7.78867,7.87898,176198.80604937,0
+SIG.US,D,20081117,000000,7.82166,7.82166,7.50076,7.50076,211478.42668798,0
+SIG.US,D,20081118,000000,7.38591,8.07698,7.07317,7.85444,548610.68282081,0
+SIG.US,D,20081119,000000,7.01583,7.36903,6.94977,7.07317,560366.19464501,0
+SIG.US,D,20081120,000000,6.86751,7.08956,6.49724,6.53042,672852.32088888,0
+SIG.US,D,20081121,000000,7.2952,7.54199,6.94142,7.54199,219775.42848325,0
+SIG.US,D,20081124,000000,7.098,7.45953,6.94142,7.45953,232484.14432299,0
+SIG.US,D,20081125,000000,7.48447,7.509,6.78495,6.98236,792152.79896508,0
+SIG.US,D,20081126,000000,6.41527,6.71113,6.16829,6.43156,365527.06635295,0
+SIG.US,D,20081128,000000,6.30817,6.44806,6.11921,6.43991,267305.78415161,0
+SIG.US,D,20081201,000000,6.03665,6.06984,5.8314,5.84769,907436.13107927,0
+SIG.US,D,20081202,000000,6.78495,6.991,6.5795,6.91659,475821.93056742,0
+SIG.US,D,20081203,000000,6.55495,6.7771,6.39878,6.75256,305350.40102115,0
+SIG.US,D,20081204,000000,6.54691,6.82618,6.3657,6.62093,405273.76135373,0
+SIG.US,D,20081205,000000,6.43156,7.34458,6.19323,6.99914,488812.48075178,0
+SIG.US,D,20081208,000000,7.10595,7.42675,6.991,7.2952,333783.46018804,0
+SIG.US,D,20081209,000000,6.96627,7.17191,6.76895,6.81019,215315.39997969,0
+SIG.US,D,20081210,000000,6.83452,7.10595,6.7935,6.92513,278526.81727227,0
+SIG.US,D,20081211,000000,7.11419,7.19666,6.97441,7.00759,208178.95175351,0
+SIG.US,D,20081212,000000,6.85936,7.11419,6.66205,6.98236,318040.99893875,0
+SIG.US,D,20081215,000000,7.24583,7.4021,6.91659,7.13873,266110.00128945,0
+SIG.US,D,20081216,000000,7.00759,7.47622,6.90874,7.4184,414544.09818916,0
+SIG.US,D,20081217,000000,6.95792,7.45953,6.75256,7.35264,397208.26634155,0
+SIG.US,D,20081218,000000,7.03203,7.27841,6.85122,7.06481,915381.84649499,0
+SIG.US,D,20081219,000000,6.97441,7.04018,6.76895,6.78495,428706.27400614,0
+SIG.US,D,20081222,000000,6.82618,6.9005,6.75256,6.82618,179047.34603246,0
+SIG.US,D,20081223,000000,6.94142,6.97441,6.69494,6.84297,241018.69220872,0
+SIG.US,D,20081224,000000,6.94142,6.96627,6.83452,6.92513,91136.168087928,0
+SIG.US,D,20081226,000000,6.86751,6.90874,6.74392,6.89204,157752.74819421,0
+SIG.US,D,20081229,000000,6.93318,6.96627,6.80174,6.94142,212697.36022845,0
+SIG.US,D,20081230,000000,6.76071,6.9005,6.6866,6.83452,152172.4281708,0
+SIG.US,D,20081231,000000,6.85936,7.17191,6.84297,7.13079,249356.96260445,0
+SIG.US,D,20090102,000000,6.8841,6.94977,6.63722,6.91659,212154.82911506,0
+SIG.US,D,20090105,000000,6.94977,7.3116,6.93318,7.2049,197285.04778284,0
+SIG.US,D,20090106,000000,7.15512,7.91216,7.15512,7.67343,220302.86132817,0
+SIG.US,D,20090107,000000,7.67343,7.67343,7.27841,7.32809,171181.14816396,0
+SIG.US,D,20090108,000000,7.15512,7.55024,7.11419,7.49232,391626.93976691,0
+SIG.US,D,20090109,000000,7.49232,7.616,7.2952,7.36903,561628.4098884,0
+SIG.US,D,20090112,000000,7.54199,7.68177,7.4184,7.54199,380669.62306871,0
+SIG.US,D,20090113,000000,7.42675,7.69002,7.36108,7.63239,246349.3875269,0
+SIG.US,D,20090114,000000,7.3116,7.63239,7.19666,7.54199,320894.57167799,0
+SIG.US,D,20090115,000000,7.509,7.88713,7.39416,7.88713,199868.86479224,0
+SIG.US,D,20090116,000000,7.82991,7.8461,7.51725,7.74735,242723.78999365,0
+SIG.US,D,20090120,000000,7.80506,7.81332,6.59589,6.84297,382357.60948271,0
+SIG.US,D,20090121,000000,6.65381,6.87565,6.29208,6.80174,622722.04339143,0
+SIG.US,D,20090122,000000,6.11087,6.40683,5.98728,6.33302,497039.0239609,0
+SIG.US,D,20090123,000000,5.84769,6.06984,5.75708,5.99553,306497.86942423,0
+SIG.US,D,20090126,000000,6.01221,6.25889,5.86408,5.99553,84469.779286515,0
+SIG.US,D,20090127,000000,6.20147,6.32446,6.10253,6.19323,101697.91015244,0
+SIG.US,D,20090128,000000,6.40683,6.44806,6.30817,6.39878,107261.11880492,0
+SIG.US,D,20090129,000000,6.26684,6.28324,6.0449,6.06139,379204.0844767,0
+SIG.US,D,20090130,000000,6.17644,6.17644,5.55143,5.79027,1140193.0507858,0
+SIG.US,D,20090202,000000,5.00868,5.42814,4.86076,4.98425,723450.64470863,0
+SIG.US,D,20090203,000000,5.23093,5.23093,4.90178,5.13197,367280.47859696,0
+SIG.US,D,20090204,000000,4.93487,5.17301,4.93487,5.04992,512560.04393942,0
+SIG.US,D,20090205,000000,5.05846,5.15712,5.02537,5.15712,316350.99942228,0
+SIG.US,D,20090206,000000,5.84769,5.97952,5.79027,5.86408,569036.6269469,0
+SIG.US,D,20090209,000000,6.0286,6.32446,6.02066,6.25889,241252.21209426,0
+SIG.US,D,20090210,000000,6.12736,6.16015,5.77388,5.82286,399667.27099833,0
+SIG.US,D,20090211,000000,6.31652,6.58814,6.28324,6.58814,449977.72116608,0
+SIG.US,D,20090212,000000,6.34126,6.57145,6.29208,6.57145,196333.85686976,0
+SIG.US,D,20090213,000000,6.5795,6.76895,6.51383,6.58814,284475.53504614,0
+SIG.US,D,20090217,000000,6.39034,6.42372,6.15209,6.20962,184672.96086125,0
+SIG.US,D,20090218,000000,6.3657,6.44806,6.20962,6.34126,145569.45209693,0
+SIG.US,D,20090219,000000,6.27548,6.56301,6.20147,6.56301,230095.59825237,0
+SIG.US,D,20090220,000000,6.02066,6.19323,5.95439,6.09417,336061.28562328,0
+SIG.US,D,20090223,000000,6.09417,6.11921,5.76533,5.79821,181193.31325647,0
+SIG.US,D,20090224,000000,5.97952,6.11087,5.83955,6.07828,145665.07446385,0
+SIG.US,D,20090225,000000,5.98728,6.07828,5.87222,5.92966,197522.59387331,0
+SIG.US,D,20090226,000000,6.0286,6.1356,5.92966,5.95439,259069.17543019,0
+SIG.US,D,20090227,000000,6.39034,6.42372,6.0286,6.08633,303559.74638161,0
+SIG.US,D,20090302,000000,6.17644,6.33302,5.97098,6.1356,112624.02376248,0
+SIG.US,D,20090303,000000,6.06984,6.16829,5.91386,5.97098,365645.83939818,0
+SIG.US,D,20090304,000000,6.22572,6.33302,6.10253,6.17644,422348.89643258,0
+SIG.US,D,20090305,000000,6.16015,6.29993,5.9218,6.07828,347381.96731579,0
+SIG.US,D,20090306,000000,6.29993,6.29993,5.80636,5.95439,282788.55518336,0
+SIG.US,D,20090309,000000,5.85594,5.90501,5.71596,5.78172,171807.2230295,0
+SIG.US,D,20090310,000000,5.97952,6.06139,5.94635,6.05335,197710.81895346,0
+SIG.US,D,20090311,000000,6.16015,6.34941,5.90501,6.06984,182296.4934054,0
+SIG.US,D,20090312,000000,6.06139,6.06984,5.74893,6.06984,277415.58471349,0
+SIG.US,D,20090313,000000,6.09417,6.43156,5.98728,6.31652,83850.750279589,0
+SIG.US,D,20090316,000000,7.04842,7.66508,7.03203,7.55838,352664.34817489,0
+SIG.US,D,20090317,000000,7.30356,7.79692,7.25398,7.79692,164953.61569917,0
+SIG.US,D,20090318,000000,7.69002,8.14206,7.64899,8.14206,94396.387524404,0
+SIG.US,D,20090319,000000,8.51184,8.71739,8.43008,8.49515,112882.70742879,0
+SIG.US,D,20090320,000000,8.3799,9.28478,8.23227,9.19328,1065445.5498373,0
+SIG.US,D,20090323,000000,8.84227,9.58918,8.73378,9.54844,545172.30381649,0
+SIG.US,D,20090324,000000,9.44115,9.66469,9.18662,9.27703,258744.05938265,0
+SIG.US,D,20090325,000000,9.60806,10.5847,9.49082,10.2796,531145.00586443,0
+SIG.US,D,20090326,000000,10.3204,10.7326,10.237,10.678,314106.39017765,0
+SIG.US,D,20090327,000000,10.1744,10.4297,10.1336,10.228,343576.19711224,0
+SIG.US,D,20090330,000000,9.71138,9.7382,9.21881,9.58123,203370.6565241,0
+SIG.US,D,20090331,000000,9.53255,9.59812,8.85985,9.41879,681124.15890338,0
+SIG.US,D,20090401,000000,9.85246,10.4883,9.85246,10.4128,266025.45098606,0
+SIG.US,D,20090402,000000,10.7972,11.0874,10.3949,10.9294,354838.49883336,0
+SIG.US,D,20090403,000000,10.9891,11.3486,10.8559,11.2732,213973.66718907,0
+SIG.US,D,20090406,000000,11.0139,11.4827,10.9791,11.4162,268212.68681053,0
+SIG.US,D,20090407,000000,11.0059,11.4401,10.9463,11.0377,228923.97261975,0
+SIG.US,D,20090408,000000,11.0377,11.0546,10.7734,10.9641,176168.60951245,0
+SIG.US,D,20090409,000000,11.3089,11.4093,11.0307,11.291,501743.64441353,0
+SIG.US,D,20090413,000000,11.3387,11.6437,11.0943,11.6129,139130.54387367,0
+SIG.US,D,20090414,000000,11.8315,12.0321,11.755,11.8931,356765.03788906,0
+SIG.US,D,20090415,000000,12.0918,12.224,11.9229,12.1395,371831.09671128,0
+SIG.US,D,20090416,000000,12.4187,12.5855,12.2716,12.372,252778.23023785,0
+SIG.US,D,20090417,000000,12.372,12.7236,12.372,12.6382,315289.08787381,0
+SIG.US,D,20090420,000000,12.2716,12.4187,12.205,12.3541,344663.27244147,0
+SIG.US,D,20090421,000000,12.2636,13.1936,12.2558,13.1936,335687.85511667,0
+SIG.US,D,20090422,000000,12.2954,12.8488,12.1722,12.517,389250.47231105,0
+SIG.US,D,20090423,000000,12.5855,13.3952,12.5597,13.3545,320864.37514107,0
+SIG.US,D,20090424,000000,13.6019,13.6019,13.2174,13.5681,592213.47558669,0
+SIG.US,D,20090427,000000,13.4032,13.4489,13.124,13.2612,245377.05903797,0
+SIG.US,D,20090428,000000,12.8588,13.3188,12.4256,13.0356,305515.475423,0
+SIG.US,D,20090429,000000,13.1578,13.3794,13.124,13.3108,498930.33372352,0
+SIG.US,D,20090430,000000,13.3873,13.4121,13.0356,13.0495,645237.58787261,0
+SIG.US,D,20090501,000000,13.2025,13.3406,13.0684,13.1648,276202.69048041,0
+SIG.US,D,20090504,000000,13.6367,13.6545,13.285,13.429,295352.32764588,0
+SIG.US,D,20090505,000000,13.4827,13.6367,13.2612,13.4211,404726.19748419,0
+SIG.US,D,20090506,000000,14.4245,14.6331,14.1871,14.3937,538006.66560461,0
+SIG.US,D,20090507,000000,15.3723,15.5353,14.2706,14.4245,627830.29088761,0
+SIG.US,D,20090508,000000,15.1041,15.2898,14.9173,15.2143,369378.13136189,0
+SIG.US,D,20090511,000000,14.4742,14.7544,14.2139,14.6063,249393.19844876,0
+SIG.US,D,20090512,000000,14.8448,14.9749,14.2378,14.5318,202375.17735687,0
+SIG.US,D,20090513,000000,13.3873,13.3952,12.6988,12.814,377519.11771638,0
+SIG.US,D,20090514,000000,12.8399,13.4389,12.7484,13.3188,218999.37748432,0
+SIG.US,D,20090515,000000,13.2612,14.2378,13.2612,13.5523,295384.53728526,0
+SIG.US,D,20090518,000000,14.195,14.804,14.1453,14.5815,370817.49962189,0
+SIG.US,D,20090519,000000,14.3698,14.4156,13.6019,13.744,926022.0995555,0
+SIG.US,D,20090520,000000,14.3042,14.4493,14.0719,14.3351,471072.0153094,0
+SIG.US,D,20090521,000000,14.1702,14.4493,14.1285,14.4414,306765.61205162,0
+SIG.US,D,20090522,000000,14.0083,14.2944,13.4737,14.1871,256339.40849233,0
+SIG.US,D,20090526,000000,13.6208,14.6828,13.585,14.6739,180248.16165077,0
+SIG.US,D,20090527,000000,14.5507,14.9937,14.5159,14.5993,299054.42307266,0
+SIG.US,D,20090528,000000,14.3858,14.804,14.204,14.7226,293858.60561941,0
+SIG.US,D,20090529,000000,14.7056,14.8845,14.649,14.796,406312.52222389,0
+SIG.US,D,20090601,000000,15.2143,16.4522,15.1666,16.342,396624.4666277,0
+SIG.US,D,20090602,000000,16.1125,16.2009,15.874,16.1184,1209820.2256233,0
+SIG.US,D,20090603,000000,15.7329,16.0389,15.5939,15.9426,442169.90326897,0
+SIG.US,D,20090604,000000,16.4522,16.5635,16.0877,16.2704,702402.65192193,0
+SIG.US,D,20090605,000000,16.1939,16.2764,15.867,16.1383,306726.35655362,0
+SIG.US,D,20090608,000000,15.9276,16.2436,15.7896,16.0877,373090.29230098,0
+SIG.US,D,20090609,000000,16.1035,16.7383,16.0539,16.5555,661974.52173791,0
+SIG.US,D,20090610,000000,17.0483,17.5033,16.934,17.4268,643891.82887706,0
+SIG.US,D,20090611,000000,17.0225,17.4944,16.9022,17.3474,314833.12016627,0
+SIG.US,D,20090612,000000,17.0314,17.1755,16.8526,16.9758,282245.01751875,0
+SIG.US,D,20090615,000000,16.1631,16.2287,15.5939,15.9276,366144.08225741,0
+SIG.US,D,20090616,000000,16.2902,16.5983,16.0221,16.1283,193268.90837206,0
+SIG.US,D,20090617,000000,15.3316,15.3952,14.9511,15.256,191039.39739589,0
+SIG.US,D,20090618,000000,14.6828,15.256,14.4493,15.2074,309383.65180286,0
+SIG.US,D,20090619,000000,15.5273,16.342,15.5273,16.2704,272565.0143324,0
+SIG.US,D,20090622,000000,15.2471,15.874,15.2312,15.72,666149.69624316,0
+SIG.US,D,20090623,000000,14.8517,15.4627,14.7056,15.3723,601006.70713873,0
+SIG.US,D,20090624,000000,15.3782,15.7578,15.3644,15.6594,513604.84411697,0
+SIG.US,D,20090625,000000,15.5193,16.342,15.3952,16.2356,260844.73180127,0
+SIG.US,D,20090626,000000,16.4254,17.1487,16.3668,17.0086,779857.77568118,0
+SIG.US,D,20090629,000000,16.8626,17.1834,16.6956,17.1229,384102.96931687,0
+SIG.US,D,20090630,000000,17.4775,17.4775,16.6529,17.1229,453326.51711086,0
+SIG.US,D,20090701,000000,17.3304,17.3632,17.2142,17.2788,885803.33202748,0
+SIG.US,D,20090702,000000,17.0314,17.2391,16.8218,16.8218,440610.7554125,0
+SIG.US,D,20090706,000000,16.3171,16.8774,16.3171,16.8288,277147.84208611,0
+SIG.US,D,20090707,000000,16.8526,16.8526,16.0221,16.0469,319671.6119326,0
+SIG.US,D,20090708,000000,16.4453,16.5049,16.1472,16.3846,319350.52208998,0
+SIG.US,D,20090709,000000,16.5476,16.5555,16.181,16.4969,247532.08522306,0
+SIG.US,D,20090710,000000,16.1472,16.5725,15.9207,16.4353,283901.8008446,0
+SIG.US,D,20090713,000000,16.1383,16.7512,16.1283,16.6529,474645.27217865,0
+SIG.US,D,20090714,000000,16.5138,16.9092,16.4453,16.8357,479642.79903944,0
+SIG.US,D,20090715,000000,16.9937,17.6415,16.9937,17.6235,1226014.6283752,0
+SIG.US,D,20090716,000000,17.4268,17.5679,17.2698,17.5202,698467.0366096,0
+SIG.US,D,20090717,000000,17.2222,17.7139,17.1487,17.4775,396886.1699477,0
+SIG.US,D,20090720,000000,17.4775,17.7736,17.4706,17.7239,583708.11768665,0
+SIG.US,D,20090721,000000,17.4348,17.9156,17.4189,17.8818,484527.59216238,0
+SIG.US,D,20090722,000000,17.6553,18.622,17.5609,18.2922,286374.89721861,0
+SIG.US,D,20090723,000000,17.8978,18.3796,17.7239,18.2236,534800.7999346,0
+SIG.US,D,20090724,000000,18.0547,18.2773,17.707,17.9782,375629.82105622,0
+SIG.US,D,20090727,000000,17.6335,17.9872,17.5291,17.9782,292237.05158663,0
+SIG.US,D,20090728,000000,17.9226,18.1511,17.7497,18.0785,190763.60235866,0
+SIG.US,D,20090729,000000,17.7954,18.0041,17.5371,17.7954,176866.14951537,0
+SIG.US,D,20090730,000000,18.1978,18.307,17.9226,18.012,241207.92384011,0
+SIG.US,D,20090731,000000,18.323,18.5048,17.9524,18.1591,567058.75377843,0
+SIG.US,D,20090803,000000,18.1899,18.1899,17.6077,18.0199,326651.03816678,0
+SIG.US,D,20090804,000000,17.7567,17.7567,17.1487,17.2311,786555.36757075,0
+SIG.US,D,20090805,000000,17.1397,17.2142,16.5725,16.7314,734349.58143545,0
+SIG.US,D,20090806,000000,17.0751,17.4775,16.2436,16.8714,853619.86297473,0
+SIG.US,D,20090807,000000,17.3036,17.4189,17.0652,17.3544,466348.27038338,0
+SIG.US,D,20090810,000000,17.254,17.3384,17.0155,17.2868,330973.16915172,0
+SIG.US,D,20090811,000000,18.1421,18.4154,17.6991,17.9713,261466.78046189,0
+SIG.US,D,20090812,000000,17.8054,18.2167,17.7795,18.1243,399516.28831371,0
+SIG.US,D,20090813,000000,18.1243,18.7114,18.1243,18.6031,161879.60824038,0
+SIG.US,D,20090814,000000,18.6846,18.7919,18.3984,18.6031,222921.90763065,0
+SIG.US,D,20090817,000000,18.1899,18.2922,18.0955,18.1342,264427.04763159,0
+SIG.US,D,20090818,000000,18.3378,18.6031,18.1978,18.6031,214787.96713477,0
+SIG.US,D,20090819,000000,18.1899,18.5723,18.1183,18.5465,358159.11134369,0
+SIG.US,D,20090820,000000,18.3896,18.7114,18.2425,18.6459,223871.08544127,0
+SIG.US,D,20090821,000000,19.0542,19.4018,19.0333,19.1873,207131.13192227,0
+SIG.US,D,20090824,000000,19.2469,19.534,19.1217,19.2221,391819.19105198,0
+SIG.US,D,20090825,000000,19.5589,19.9682,19.4108,19.7645,427782.25997629,0
+SIG.US,D,20090826,000000,19.8311,20.3586,19.7228,20.1391,340280.74838269,0
+SIG.US,D,20090827,000000,20.1321,20.2414,19.5738,19.9454,364709.74675356,0
+SIG.US,D,20090828,000000,19.8708,20.1192,19.377,20.1192,508728.10340387,0
+SIG.US,D,20090831,000000,19.9454,20.1649,19.4774,19.9274,389015.94587428,0
+SIG.US,D,20090901,000000,19.4018,19.542,18.5385,18.5971,333395.9379642,0
+SIG.US,D,20090902,000000,18.4074,18.7502,18.2584,18.7114,281492.11719813,0
+SIG.US,D,20090903,000000,18.8416,19.3354,18.8416,19.3354,271476.93245193,0
+SIG.US,D,20090904,000000,18.8177,19.7804,18.8177,19.6631,271371.2445727,0
+SIG.US,D,20090908,000000,20.5593,20.915,19.6711,20.1739,616494.51092664,0
+SIG.US,D,20090909,000000,20.8236,23.3878,20.4372,22.3416,1685463.9966229,0
+SIG.US,D,20090910,000000,22.0018,22.0018,21.375,21.7058,900390.27246385,0
+SIG.US,D,20090911,000000,21.7227,21.9612,21.5667,21.6472,321664.58336953,0
+SIG.US,D,20090914,000000,21.7605,22.0515,21.7227,21.9074,327934.39098602,0
+SIG.US,D,20090915,000000,21.1475,22.0018,21.0074,21.827,252858.75433631,0
+SIG.US,D,20090916,000000,21.7297,22.0198,21.5498,21.9612,702096.66034777,0
+SIG.US,D,20090917,000000,21.6303,21.8518,21.4484,21.7793,278816.70402673,0
+SIG.US,D,20090918,000000,21.4912,21.8757,21.3591,21.6809,727956.97456881,0
+SIG.US,D,20090921,000000,21.3839,21.5588,21.0799,21.4912,200565.39824393,0
+SIG.US,D,20090922,000000,21.6223,22.2681,21.4912,22.0843,359093.19088584,0
+SIG.US,D,20090923,000000,22.0515,22.2075,21.8588,21.8757,236712.66604347,0
+SIG.US,D,20090924,000000,21.4336,21.5816,20.7411,20.8176,335386.89629867,0
+SIG.US,D,20090925,000000,20.1321,20.7411,20.1321,20.3894,361764.57785232,0
+SIG.US,D,20090928,000000,20.4699,20.8961,20.2047,20.7321,110667.28816986,0
+SIG.US,D,20090929,000000,20.9806,21.3908,20.9806,21.3591,143930.78669323,0
+SIG.US,D,20090930,000000,21.3908,21.8846,20.8882,21.6561,373265.43221514,0
+SIG.US,D,20091001,000000,21.9244,22.3357,21.8518,21.9244,438806.00905572,0
+SIG.US,D,20091002,000000,21.5667,21.5667,20.6289,20.7073,230275.77092268,0
+SIG.US,D,20091005,000000,20.905,21.5498,20.8812,21.5498,175555.6198129,0
+SIG.US,D,20091006,000000,21.2915,21.531,21.1286,21.3253,277577.63946165,0
+SIG.US,D,20091007,000000,21.2527,22.428,21.2448,22.1251,697646.69735652,0
+SIG.US,D,20091008,000000,22.4132,22.435,22.0843,22.2165,532346.82803397,0
+SIG.US,D,20091009,000000,21.7227,22.3943,21.7227,22.2075,113504.75608941,0
+SIG.US,D,20091012,000000,22.2075,22.3277,21.8846,21.9244,146066.68840493,0
+SIG.US,D,20091013,000000,22.2532,22.5771,22.1091,22.1667,270931.38168485,0
+SIG.US,D,20091014,000000,22.4539,22.6595,21.5409,22.5692,968755.23205799,0
+SIG.US,D,20091015,000000,22.6139,23.3818,22.6139,23.2993,566226.33591058,0
+SIG.US,D,20091016,000000,23.1523,23.7157,22.9774,23.506,388168.42973797,0
+SIG.US,D,20091019,000000,23.6064,23.6064,23.0302,23.2597,329708.94080587,0
+SIG.US,D,20091020,000000,23.2189,23.2279,22.7341,23.0222,414400.16136316,0
+SIG.US,D,20091021,000000,23.1523,23.3739,22.7083,22.8394,234462.01749146,0
+SIG.US,D,20091022,000000,22.8394,23.2417,22.7499,23.2109,433867.86871755,0
+SIG.US,D,20091023,000000,22.7411,23.1106,22.6834,22.8533,423575.88238289,0
+SIG.US,D,20091026,000000,22.7411,22.7669,21.8518,22.0843,248956.3552146,0
+SIG.US,D,20091027,000000,21.9244,22.0426,21.1613,21.375,239657.83494472,0
+SIG.US,D,20091028,000000,21.2845,21.4336,20.6755,20.7928,253585.48432493,0
+SIG.US,D,20091029,000000,20.8812,21.2607,20.7481,21.2199,199515.56531024,0
+SIG.US,D,20091030,000000,21.4674,21.5002,20.7003,20.7321,285699.50134276,0
+SIG.US,D,20091102,000000,20.7163,21.2279,20.6109,21.0799,346837.42309995,0
+SIG.US,D,20091103,000000,20.4699,21.5002,20.445,21.4167,413319.12534131,0
+SIG.US,D,20091104,000000,21.6889,21.8906,21.4078,21.4574,213307.3302743,0
+SIG.US,D,20091105,000000,21.6383,22.0515,21.6383,21.9612,607853.26861045,0
+SIG.US,D,20091106,000000,21.984,22.2473,21.8846,21.9522,344834.38615071,0
+SIG.US,D,20091109,000000,22.2681,22.5224,22.134,22.2005,308859.23861163,0
+SIG.US,D,20091110,000000,21.993,22.2075,21.7932,22.1837,287796.14755646,0
+SIG.US,D,20091111,000000,22.1251,22.287,22.0018,22.1917,235005.55515608,0
+SIG.US,D,20091112,000000,22.2949,22.435,21.8518,21.984,166536.92078517,0
+SIG.US,D,20091113,000000,22.2303,22.8811,22.1012,22.8215,205817.58256611,0
+SIG.US,D,20091116,000000,23.203,23.9143,23.1761,23.8259,282256.08958228,0
+SIG.US,D,20091117,000000,23.5805,23.6064,23.1761,23.513,181289.94217462,0
+SIG.US,D,20091118,000000,23.3669,23.5358,23.1851,23.3173,101576.11745351,0
+SIG.US,D,20091119,000000,22.5224,22.7837,22.3516,22.6506,136357.49523289,0
+SIG.US,D,20091120,000000,22.0515,22.3277,21.7297,22.2005,168485.60396795,0
+SIG.US,D,20091123,000000,21.7058,22.2591,21.6809,22.1091,499427.57003152,0
+SIG.US,D,20091124,000000,21.7793,21.8906,20.8564,21.6472,427109.88375413,0
+SIG.US,D,20091125,000000,21.6154,22.0198,21.4484,21.6889,289246.58788001,0
+SIG.US,D,20091127,000000,20.8882,21.6303,20.8742,21.4674,81604.127932503,0
+SIG.US,D,20091130,000000,21.3998,21.4674,20.8564,21.2607,187198.39789926,0
+SIG.US,D,20091201,000000,21.5588,21.7704,21.3998,21.5002,251986.07441923,0
+SIG.US,D,20091202,000000,22.0267,22.2225,21.7932,22.0843,146458.2368337,0
+SIG.US,D,20091203,000000,22.0605,22.2225,21.4842,21.5081,107551.00555938,0
+SIG.US,D,20091204,000000,21.517,22.2075,21.517,21.9522,226094.55711004,0
+SIG.US,D,20091207,000000,21.7227,22.1837,20.8405,20.8742,916955.08606869,0
+SIG.US,D,20091208,000000,19.8062,19.8976,19.0631,19.5082,1139719.9717073,0
+SIG.US,D,20091209,000000,19.0164,19.6065,18.925,19.5738,658054.00469405,0
+SIG.US,D,20091210,000000,20.0785,20.3974,19.9682,20.3804,353864.15724198,0
+SIG.US,D,20091211,000000,20.3804,20.8961,20.1033,20.8961,435757.16537771,0
+SIG.US,D,20091214,000000,20.7073,21.1613,20.6109,21.1385,355316.61066798,0
+SIG.US,D,20091215,000000,21.0481,21.4167,20.8007,21.2448,406877.19746436,0
+SIG.US,D,20091216,000000,21.2607,21.7058,21.1286,21.4484,420432.42288918,0
+SIG.US,D,20091217,000000,20.8087,21.2448,20.4778,20.7659,551045.53024805,0
+SIG.US,D,20091218,000000,20.5593,21.065,20.2821,21.0203,631093.52997778,0
+SIG.US,D,20091221,000000,20.7163,21.4078,20.7073,21.3342,350075.49840934,0
+SIG.US,D,20091222,000000,21.0163,21.4078,20.7659,21.0968,277951.06996827,0
+SIG.US,D,20091223,000000,21.0968,21.4484,20.9318,21.3491,195366.56113699,0
+SIG.US,D,20091224,000000,21.6641,21.6979,21.2279,21.6223,78975.016117722,0
+SIG.US,D,20091228,000000,21.8091,22.3516,21.7605,22.0764,352516.38514397,0
+SIG.US,D,20091229,000000,21.8846,22.8304,21.8002,22.5125,496456.23079828,0
+SIG.US,D,20091230,000000,22.4539,22.4866,22.1519,22.3198,264656.54131221,0
+SIG.US,D,20091231,000000,22.3704,22.8215,21.9006,21.976,224342.15141727,0
+SIG.US,D,20100104,000000,22.1917,22.3854,21.8906,22.3019,358229.56992984,0
+SIG.US,D,20100105,000000,22.0684,22.1589,21.7515,22.0346,134506.4475195,0
+SIG.US,D,20100106,000000,21.6979,22.0913,21.4406,22.0018,279069.34838566,0
+SIG.US,D,20100107,000000,21.4336,22.2591,21.1535,22.2005,559131.15628485,0
+SIG.US,D,20100108,000000,21.517,23.36,21.375,23.1851,1150290.7727329,0
+SIG.US,D,20100111,000000,23.1454,23.7077,23.1454,23.7077,816655.2755758,0
+SIG.US,D,20100112,000000,22.9626,23.4236,22.8473,23.3878,757836.44785432,0
+SIG.US,D,20100113,000000,23.3977,23.8259,23.3083,23.7603,629424.66803715,0
+SIG.US,D,20100114,000000,23.0222,23.5716,23.0222,23.4236,715194.91151383,0
+SIG.US,D,20100115,000000,23.2357,23.4822,23.0302,23.4236,1164432.8175253,0
+SIG.US,D,20100119,000000,23.046,23.5636,23.046,23.4822,779364.5655781,0
+SIG.US,D,20100120,000000,22.8125,23.0302,22.4628,22.889,757008.05619139,0
+SIG.US,D,20100121,000000,22.7003,22.7411,22.287,22.5612,555698.81658792,0
+SIG.US,D,20100122,000000,22.3118,22.4698,21.9006,21.993,822911.99802629,0
+SIG.US,D,20100125,000000,22.1439,22.2225,21.9422,22.0764,284458.42367522,0
+SIG.US,D,20100126,000000,21.8906,22.4032,21.4078,22.2781,453251.02576855,0
+SIG.US,D,20100127,000000,22.3416,22.7241,22.2949,22.6675,461365.84179105,0
+SIG.US,D,20100128,000000,22.6675,22.6675,22.3516,22.4698,515206.26712513,0
+SIG.US,D,20100129,000000,22.3198,22.6595,22.0764,22.5036,847722.47931363,0
+SIG.US,D,20100201,000000,22.1589,22.9706,22.1589,22.9536,521979.350357,0
+SIG.US,D,20100202,000000,22.9536,23.1106,22.8473,22.9626,459327.57554873,0
+SIG.US,D,20100203,000000,22.9626,23.1454,22.7977,23.0043,326713.44434309,0
+SIG.US,D,20100204,000000,22.8632,22.8632,22.5036,22.5036,269194.07426054,0
+SIG.US,D,20100205,000000,22.2532,22.4132,21.7297,22.2075,603573.4127772,0
+SIG.US,D,20100208,000000,21.9612,22.4032,21.8518,22.1837,285893.7657303,0
+SIG.US,D,20100209,000000,22.1917,22.2532,21.835,22.2005,372743.03212636,0
+SIG.US,D,20100210,000000,22.1012,22.1012,21.7227,21.8678,593924.612679,0
+SIG.US,D,20100211,000000,21.9612,22.5692,21.6809,22.5125,343072.92149685,0
+SIG.US,D,20100212,000000,22.444,23.2189,22.2532,23.2109,331460.33994742,0
+SIG.US,D,20100216,000000,23.2279,23.7157,23.1265,23.6839,393204.20554553,0
+SIG.US,D,20100217,000000,23.5458,23.7355,23.2675,23.6391,290352.78768263,0
+SIG.US,D,20100218,000000,23.7077,23.9521,23.6839,23.8259,121776.59410391,0
+SIG.US,D,20100219,000000,23.8706,24.0386,23.661,23.8776,617961.05606987,0
+SIG.US,D,20100222,000000,23.9342,24.2611,23.7445,23.7703,279246.50140227,0
+SIG.US,D,20100223,000000,23.7703,23.8527,23.506,23.5885,164472.48421086,0
+SIG.US,D,20100224,000000,23.3739,23.8776,23.2675,23.7783,249990.08332861,0
+SIG.US,D,20100225,000000,23.2507,23.8607,23.046,23.7931,166904.31198441,0
+SIG.US,D,20100226,000000,23.4822,23.8875,23.2109,23.6937,480804.35915975,0
+SIG.US,D,20100301,000000,23.7861,23.8875,23.36,23.7861,882907.48413655,0
+SIG.US,D,20100302,000000,24.0634,24.0634,23.7255,23.8001,297648.27100327,0
+SIG.US,D,20100303,000000,23.9898,24.0534,23.6749,23.7603,186280.4231768,0
+SIG.US,D,20100304,000000,24.1806,24.2969,23.7445,24.0386,281660.21125367,0
+SIG.US,D,20100305,000000,24.2373,24.8383,24.0713,24.7975,385820.14571657,0
+SIG.US,D,20100308,000000,24.7141,24.8552,24.5492,24.7399,240000.06236318,0
+SIG.US,D,20100309,000000,23.9898,24.6982,23.9898,24.4776,97385.844679801,0
+SIG.US,D,20100310,000000,24.3296,24.7241,24.271,24.5264,337717.06239791,0
+SIG.US,D,20100311,000000,24.429,24.4369,23.9292,24.2969,284509.75778799,0
+SIG.US,D,20100312,000000,24.4846,24.5342,23.961,24.5342,268247.91610361,0
+SIG.US,D,20100315,000000,24.0892,24.4369,23.8349,24.3455,236154.03011039,0
+SIG.US,D,20100316,000000,24.3217,24.3455,24.0126,24.2551,270869.98205977,0
+SIG.US,D,20100317,000000,24.2551,24.2551,23.9203,24.0048,316275.50807997,0
+SIG.US,D,20100318,000000,23.9978,24.2551,23.81,24.121,618379.78138188,0
+SIG.US,D,20100319,000000,23.8527,24.1041,23.1761,23.203,1159853.0094253,0
+SIG.US,D,20100322,000000,23.055,23.5229,23.0132,23.4066,527640.19447887,0
+SIG.US,D,20100323,000000,23.3739,23.4732,23.2417,23.3421,297847.56814697,0
+SIG.US,D,20100324,000000,23.2417,23.2924,22.7748,23.0937,540048.95805185,0
+SIG.US,D,20100325,000000,23.4404,23.5716,22.9298,23.4822,1122329.7860933,0
+SIG.US,D,20100326,000000,23.6391,25.4622,23.6391,25.2923,1611723.0469052,0
+SIG.US,D,20100329,000000,25.5108,26.4835,25.5108,26.3772,825671.96150107,0
+SIG.US,D,20100330,000000,26.2779,26.4001,25.9242,26.3285,351863.1333952,0
+SIG.US,D,20100331,000000,25.7921,26.6057,25.7593,26.5968,625335.05038652,0
+SIG.US,D,20100401,000000,26.7229,26.9912,26.0544,26.3951,1728769.8567757,0
+SIG.US,D,20100405,000000,26.6554,27.4204,26.5143,27.3389,316930.7729312,0
+SIG.US,D,20100406,000000,27.1591,27.3657,27.1184,27.2833,224783.02085635,0
+SIG.US,D,20100407,000000,27.3389,27.7919,27.2008,27.6757,288703.05021539,0
+SIG.US,D,20100408,000000,27.0488,27.2565,26.9644,27.0398,428735.46399183,0
+SIG.US,D,20100409,000000,26.9982,27.2097,26.6474,27.1591,438714.41289372,0
+SIG.US,D,20100412,000000,27.1342,27.2097,26.9842,27.2097,201116.9883184,0
+SIG.US,D,20100413,000000,27.2644,27.6846,27.166,27.5992,577247.06533632,0
+SIG.US,D,20100414,000000,27.8565,28.2777,27.7919,28.0095,301863.70755775,0
+SIG.US,D,20100415,000000,28.1128,28.2777,27.9708,28.0432,355926.58071383,0
+SIG.US,D,20100416,000000,28.0095,28.1268,27.5992,27.9459,452690.37673301,0
+SIG.US,D,20100419,000000,27.4601,27.8019,27.1094,27.5992,323235.80984077,0
+SIG.US,D,20100420,000000,27.6936,28.0592,27.6936,27.8445,366610.11547726,0
+SIG.US,D,20100421,000000,27.7919,28.0432,27.625,27.9638,461918.43841675,0
+SIG.US,D,20100422,000000,27.1591,28.0532,27.1591,27.9866,427873.85613829,0
+SIG.US,D,20100423,000000,27.7601,28.077,27.4859,28.0095,441335.47229866,0
+SIG.US,D,20100426,000000,27.8645,27.9638,27.6757,27.783,350694.52741627,0
+SIG.US,D,20100427,000000,27.4601,27.5823,26.564,26.7408,219595.25581294,0
+SIG.US,D,20100428,000000,26.7716,26.8541,26.3285,26.4408,223494.63528096,0
+SIG.US,D,20100429,000000,26.6653,26.8223,26.4756,26.7051,191328.27759913,0
+SIG.US,D,20100430,000000,26.6723,26.6901,26.2033,26.3375,342182.12365762,0
+SIG.US,D,20100503,000000,26.4756,27.2833,25.6927,26.8491,606555.82407398,0
+SIG.US,D,20100504,000000,26.254,26.4348,26.097,26.2033,387041.0923595,0
+SIG.US,D,20100505,000000,25.8149,26.0394,25.3479,25.7821,575169.543596,0
+SIG.US,D,20100506,000000,25.6549,25.8487,23.7017,24.9227,784664.05780813,0
+SIG.US,D,20100507,000000,24.2969,24.6982,22.8394,24.0534,1767833.1034908,0
+SIG.US,D,20100510,000000,25.0758,25.339,24.9227,25.2495,323278.08499246,0
+SIG.US,D,20100511,000000,24.5342,25.5934,24.5342,25.2407,563901.20256749,0
+SIG.US,D,20100512,000000,25.1095,27.0568,25.028,26.9644,659209.52550697,0
+SIG.US,D,20100513,000000,27.8893,28.2042,26.7627,26.9554,814095.61579594,0
+SIG.US,D,20100514,000000,26.6216,26.7627,25.9818,26.6961,560680.23862901,0
+SIG.US,D,20100517,000000,26.8928,27.1342,26.3454,26.9484,719847.19130246,0
+SIG.US,D,20100518,000000,26.7051,26.9644,25.9649,26.0066,842125.0479193,0
+SIG.US,D,20100519,000000,25.2495,25.8337,25.02,25.7751,976245.98631741,0
+SIG.US,D,20100520,000000,24.6157,25.4234,24.4369,24.9724,924507.23995319,0
+SIG.US,D,20100521,000000,24.2193,25.3569,24.2193,25.1016,983535.43033067,0
+SIG.US,D,20100524,000000,24.6565,25.5436,24.6306,25.0926,620625.39717773,0
+SIG.US,D,20100525,000000,23.7703,25.2158,23.5716,25.1016,861139.80721984,0
+SIG.US,D,20100526,000000,24.3296,25.3151,24.2611,25.2069,4661984.9556024,0
+SIG.US,D,20100527,000000,24.9307,26.0066,24.9307,25.9718,1936557.2601004,0
+SIG.US,D,20100528,000000,25.7453,25.9162,25.3827,25.5377,1310244.8484688,0
+SIG.US,D,20100601,000000,25.48,26.0484,25.4234,25.7921,1406054.4339212,0
+SIG.US,D,20100602,000000,25.6847,25.8825,25.3479,25.8825,589762.52333975,0
+SIG.US,D,20100603,000000,25.7593,26.0066,25.6023,25.94,551520.62242897,0
+SIG.US,D,20100604,000000,25.3331,25.4304,24.5909,24.7319,353918.51100844,0
+SIG.US,D,20100607,000000,24.581,24.8552,23.5557,23.6312,508722.06409648,0
+SIG.US,D,20100608,000000,23.661,23.8259,23.2835,23.8169,377946.90198946,0
+SIG.US,D,20100609,000000,23.974,24.4111,23.7861,23.8607,551038.48438943,0
+SIG.US,D,20100610,000000,24.9644,25.3827,24.8045,25.3331,431199.50140477,0
+SIG.US,D,20100611,000000,25.3827,25.8009,25.2158,25.7016,361965.88809847,0
+SIG.US,D,20100614,000000,25.8566,26.4249,25.7821,25.9888,349598.39312596,0
+SIG.US,D,20100615,000000,26.3851,26.5968,25.955,26.556,378969.55803993,0
+SIG.US,D,20100616,000000,25.8745,26.6385,25.8745,26.406,332003.87761204,0
+SIG.US,D,20100617,000000,26.3195,26.3195,25.5774,25.8427,419042.37563949,0
+SIG.US,D,20100618,000000,25.8427,26.4756,25.7096,26.406,1245040.4597393,0
+SIG.US,D,20100621,000000,26.3375,26.4756,25.2923,25.4622,675389.83654166,0
+SIG.US,D,20100622,000000,25.7453,26.0156,24.4926,24.6475,542373.0848437,0
+SIG.US,D,20100623,000000,24.7071,25.2923,24.3703,25.028,383797.98429395,0
+SIG.US,D,20100624,000000,24.5909,24.9128,24.3773,24.5342,427495.39287552,0
+SIG.US,D,20100625,000000,24.0962,24.121,23.6064,23.7514,1230805.8122337,0
+SIG.US,D,20100628,000000,23.5636,23.9818,23.3421,23.7077,295187.25324403,0
+SIG.US,D,20100629,000000,22.9139,22.9706,22.3198,22.4628,821884.30921967,0
+SIG.US,D,20100630,000000,22.5224,22.9706,22.5224,22.6139,461678.87922382,0
+SIG.US,D,20100701,000000,22.5463,22.7907,22.1589,22.6745,699509.82368469,0
+SIG.US,D,20100702,000000,22.6009,22.8304,22.3277,22.6317,410221.96720422,0
+SIG.US,D,20100706,000000,22.7907,23.2993,22.3277,22.6069,595707.2149087,0
+SIG.US,D,20100707,000000,22.3943,23.1454,22.3704,23.1364,341662.74322254,0
+SIG.US,D,20100708,000000,23.1175,23.4642,23.1175,23.3669,236361.37966393,0
+SIG.US,D,20100709,000000,23.4404,23.6064,23.2924,23.513,217863.98769601,0
+SIG.US,D,20100712,000000,23.506,23.7603,23.203,23.4325,207621.32237166,0
+SIG.US,D,20100713,000000,23.6669,24.3872,23.5557,24.271,324632.90294908,0
+SIG.US,D,20100714,000000,24.0713,24.2611,23.9432,24.2611,246625.18256413,0
+SIG.US,D,20100715,000000,23.9203,24.2611,23.7157,24.2471,347035.71369241,0
+SIG.US,D,20100716,000000,23.9432,23.9432,23.0699,23.0937,479734.39520144,0
+SIG.US,D,20100719,000000,22.5771,23.1663,22.5552,23.039,339801.62999684,0
+SIG.US,D,20100720,000000,22.7748,23.6312,22.4866,23.6222,450050.19285469,0
+SIG.US,D,20100721,000000,23.6222,24.1895,23.4732,23.5885,318841.20716721,0
+SIG.US,D,20100722,000000,24.3047,24.6654,24.1895,24.5264,307402.7589807,0
+SIG.US,D,20100723,000000,24.6306,25.0508,24.5084,25.028,178199.82989615,0
+SIG.US,D,20100726,000000,25.0508,25.1155,24.8959,25.035,309370.56663686,0
+SIG.US,D,20100727,000000,25.1999,25.5278,24.7539,24.8691,320472.82671229,0
+SIG.US,D,20100728,000000,24.6565,24.8224,24.4618,24.5591,233438.35488977,0
+SIG.US,D,20100729,000000,24.6813,25.1095,24.1627,24.3703,195610.14653484,0
+SIG.US,D,20100730,000000,24.0892,24.581,23.961,24.4846,180901.41339954,0
+SIG.US,D,20100802,000000,24.7627,25.948,24.7399,25.9242,415149.03547885,0
+SIG.US,D,20100803,000000,25.8825,25.8983,24.7627,24.8224,252830.57090185,0
+SIG.US,D,20100804,000000,24.8462,25.035,24.6157,24.8552,176487.6862526,0
+SIG.US,D,20100805,000000,24.6237,24.9824,24.5084,24.9307,418504.87728225,0
+SIG.US,D,20100806,000000,24.3117,24.8135,24.0962,24.429,226677.35027266,0
+SIG.US,D,20100809,000000,24.5264,25.042,24.4021,24.8135,286719.13773953,0
+SIG.US,D,20100810,000000,24.3703,24.4707,24.0386,24.2611,503808.08098785,0
+SIG.US,D,20100811,000000,23.2507,23.513,23.2189,23.351,528470.59924426,0
+SIG.US,D,20100812,000000,22.9706,23.1761,22.8215,23.0778,343396.02444193,0
+SIG.US,D,20100813,000000,22.889,23.0132,22.6139,22.6139,372613.18701759,0
+SIG.US,D,20100816,000000,22.6595,22.9139,22.5036,22.6317,245130.45398643,0
+SIG.US,D,20100817,000000,22.9378,22.9378,22.6009,22.6317,418275.38360164,0
+SIG.US,D,20100818,000000,22.8533,23.0937,22.6407,23.0132,346126.79793102,0
+SIG.US,D,20100819,000000,23.0132,23.1851,22.7341,22.8722,300812.86807283,0
+SIG.US,D,20100820,000000,22.6228,22.9954,22.6069,22.9854,273212.22677378,0
+SIG.US,D,20100823,000000,23.0132,23.2417,22.6139,22.7003,395687.36743185,0
+SIG.US,D,20100824,000000,22.3019,22.444,21.993,22.1439,335795.55609836,0
+SIG.US,D,20100825,000000,22.0108,22.586,21.7515,22.5552,417259.77340979,0
+SIG.US,D,20100826,000000,22.9466,23.6391,22.9298,23.6222,1079127.6007172,0
+SIG.US,D,20100827,000000,23.6669,23.9521,23.2597,23.5358,441555.9070182,0
+SIG.US,D,20100830,000000,23.351,23.36,22.1837,22.2165,1347774.1111082,0
+SIG.US,D,20100831,000000,21.7932,22.1917,21.5588,21.7445,898537.211648,0
+SIG.US,D,20100901,000000,22.0605,22.7083,21.993,22.7003,382617.29970025,0
+SIG.US,D,20100902,000000,22.8066,23.3262,22.8066,23.1106,598091.73477441,0
+SIG.US,D,20100903,000000,23.4732,23.6531,23.203,23.4902,263467.80430867,0
+SIG.US,D,20100907,000000,23.2675,23.2755,22.5036,22.5552,391545.40911721,0
+SIG.US,D,20100908,000000,22.6009,23.0222,22.5612,22.9706,268449.22634976,0
+SIG.US,D,20100909,000000,23.2675,23.3878,23.0222,23.2109,713759.56945875,0
+SIG.US,D,20100910,000000,23.4325,23.8438,23.3669,23.4554,318051.06445105,0
+SIG.US,D,20100913,000000,23.7703,23.9143,23.506,23.8001,355321.64342414,0
+SIG.US,D,20100914,000000,23.8349,24.2611,23.8349,24.0048,400692.94670248,0
+SIG.US,D,20100915,000000,23.8001,23.8776,23.3818,23.5278,367268.39998219,0
+SIG.US,D,20100916,000000,23.4236,23.961,23.4236,23.8259,593477.70393254,0
+SIG.US,D,20100917,000000,23.8349,23.961,23.513,23.8259,2825322.8724001,0
+SIG.US,D,20100920,000000,23.8349,24.4846,23.6531,24.4707,785019.37039259,0
+SIG.US,D,20100921,000000,24.5422,24.7141,24.2879,24.429,448197.13203884,0
+SIG.US,D,20100922,000000,24.3515,24.6306,24.1299,24.3515,431946.362418,0
+SIG.US,D,20100923,000000,23.9818,24.7539,23.81,24.4776,760571.24754833,0
+SIG.US,D,20100924,000000,24.9476,25.6202,24.9227,25.496,266214.68261745,0
+SIG.US,D,20100927,000000,25.5436,25.7016,25.4542,25.5436,249793.80583861,0
+SIG.US,D,20100928,000000,25.5188,26.0544,25.0926,25.9888,428932.74803307,0
+SIG.US,D,20100929,000000,25.8983,26.6136,25.8983,26.4994,467205.852032,0
+SIG.US,D,20100930,000000,26.3851,26.714,25.9818,26.107,512253.04581404,0
+SIG.US,D,20101001,000000,26.4756,26.8073,26.2689,26.6216,609524.14365353,0
+SIG.US,D,20101004,000000,26.3047,26.7487,26.2957,26.4904,616943.43277556,0
+SIG.US,D,20101005,000000,26.4904,27.0656,26.4904,26.8323,549231.7249302,0
+SIG.US,D,20101006,000000,26.6136,27.007,26.5888,26.9912,346476.0712081,0
+SIG.US,D,20101007,000000,27.007,27.1342,26.6296,26.8541,321362.6180003,0
+SIG.US,D,20101008,000000,26.8401,27.4919,26.7716,27.3558,346038.22142271,0
+SIG.US,D,20101011,000000,26.9912,27.3816,26.9177,27.2644,408234.02852344,0
+SIG.US,D,20101012,000000,27.0568,27.5168,26.8153,27.3131,458520.32146165,0
+SIG.US,D,20101013,000000,27.3221,27.6757,27.0329,27.1094,551340.44975867,0
+SIG.US,D,20101014,000000,27.1184,27.1184,26.4348,26.6653,591254.23226376,0
+SIG.US,D,20101015,000000,26.9484,27.0826,26.4835,26.9982,415144.0027227,0
+SIG.US,D,20101018,000000,27.0488,27.3558,26.8323,27.2644,1078510.5848128,0
+SIG.US,D,20101019,000000,26.7627,27.1243,26.6136,26.8401,496525.6828332,0
+SIG.US,D,20101020,000000,26.9912,27.9638,26.9912,27.931,611379.21757185,0
+SIG.US,D,20101021,000000,27.5694,28.3831,27.5346,28.1366,851878.52934549,0
+SIG.US,D,20101022,000000,28.1714,28.8182,28.1366,28.4963,767568.79170467,0
+SIG.US,D,20101025,000000,28.4556,28.697,28.3513,28.54,779597.07891241,0
+SIG.US,D,20101026,000000,28.2927,29.0824,28.1028,28.9275,978983.80566511,0
+SIG.US,D,20101027,000000,28.1436,28.7457,27.937,28.6771,1396611.9768254,0
+SIG.US,D,20101028,000000,28.9007,29.2385,28.9007,29.0398,1051772.5579185,0
+SIG.US,D,20101029,000000,28.8927,29.0736,28.6552,28.9355,344482.09321994,0
+SIG.US,D,20101101,000000,28.7835,29.2047,28.7606,29.1888,899574.96596693,0
+SIG.US,D,20101102,000000,29.4928,29.5027,28.9583,29.1719,691999.94495188,0
+SIG.US,D,20101103,000000,28.9355,29.3597,28.8351,29.2971,430565.37412938,0
+SIG.US,D,20101104,000000,29.5922,30.0928,29.5276,30.0551,885000.10414532,0
+SIG.US,D,20101105,000000,30.0462,30.6045,29.9885,30.4724,581071.96001326,0
+SIG.US,D,20101108,000000,30.4724,30.6362,30.1266,30.5538,394823.74647584,0
+SIG.US,D,20101109,000000,30.6294,30.6362,30.1494,30.3651,479773.65069944,0
+SIG.US,D,20101110,000000,30.4396,30.522,29.8365,30.0223,545634.31083141,0
+SIG.US,D,20101111,000000,29.5584,30.0134,29.2385,29.8127,486360.52195362,0
+SIG.US,D,20101112,000000,29.9627,30.1992,29.3517,29.4183,417614.07944302,0
+SIG.US,D,20101115,000000,29.4441,29.8603,29.2216,29.5922,438865.39557834,0
+SIG.US,D,20101116,000000,29.4689,29.7382,28.697,29.007,448609.81804346,0
+SIG.US,D,20101117,000000,29.0487,29.5584,29.0487,29.462,320432.56466306,0
+SIG.US,D,20101118,000000,30.5707,30.6362,30.1266,30.1992,1333644.1449306,0
+SIG.US,D,20101119,000000,30.4396,30.676,30.1842,30.676,503967.11608231,0
+SIG.US,D,20101122,000000,30.5449,31.0834,30.3989,30.832,803863.0159839,0
+SIG.US,D,20101123,000000,31.592,33.2104,31.592,32.5944,1647740.469596,0
+SIG.US,D,20101124,000000,33.7152,33.729,32.7991,33.0316,1461138.9565766,0
+SIG.US,D,20101126,000000,32.513,33.3913,32.4802,32.9143,593815.90514608,0
+SIG.US,D,20101129,000000,32.9143,33.0376,32.6422,32.7812,948290.0324339,0
+SIG.US,D,20101130,000000,32.4633,32.7902,32.2298,32.7574,1817088.6879687,0
+SIG.US,D,20101201,000000,33.5333,33.5333,32.6044,32.8995,860819.72392845,0
+SIG.US,D,20101202,000000,33.0157,33.4657,32.8637,33.3247,641762.97302398,0
+SIG.US,D,20101203,000000,32.9978,34.1394,32.8737,34.04,581060.88794972,0
+SIG.US,D,20101206,000000,34.04,34.04,33.588,33.8959,335277.18221451,0
+SIG.US,D,20101207,000000,34.6252,34.6252,34.0817,34.1394,606319.28453475,0
+SIG.US,D,20101208,000000,34.4185,34.4761,33.8433,34.1244,458980.31537412,0
+SIG.US,D,20101209,000000,34.0897,34.189,33.6297,33.9505,451275.16570255,0
+SIG.US,D,20101210,000000,34.1314,34.5487,33.8602,34.5009,590178.22899806,0
+SIG.US,D,20101213,000000,34.6669,35.8521,34.6103,35.109,1281633.6297341,0
+SIG.US,D,20101214,000000,34.9867,35.5283,34.8755,35.26,831038.89266356,0
+SIG.US,D,20101215,000000,35.0275,35.6534,34.9957,35.101,1105410.6664552,0
+SIG.US,D,20101216,000000,34.955,35.6047,34.6758,35.5481,510848.90684711,0
+SIG.US,D,20101217,000000,36.023,36.4771,35.5561,36.4343,926619.99098658,0
+SIG.US,D,20101220,000000,36.5099,36.5843,35.5193,36.0975,660218.08984021,0
+SIG.US,D,20101221,000000,35.9833,36.187,35.6047,35.867,397803.13811893,0
+SIG.US,D,20101222,000000,35.9605,35.9605,35.5054,35.7518,330572.56176188,0
+SIG.US,D,20101223,000000,35.5054,35.867,35.2432,35.4011,436090.3338351,0
+SIG.US,D,20101227,000000,35.3325,35.8243,35.1289,35.7925,276828.76534595,0
+SIG.US,D,20101228,000000,35.6972,35.9833,35.3395,35.4785,309894.9798281,0
+SIG.US,D,20101229,000000,35.6872,35.875,35.4785,35.5113,214372.26147646,0
+SIG.US,D,20101230,000000,35.3931,35.8004,35.3931,35.4785,295617.05061957,0
+SIG.US,D,20101231,000000,35.3534,35.7896,35.3296,35.6922,263680.18661836,0
+SIG.US,D,20110103,000000,35.8004,35.9833,35.5113,35.7925,668006.78326393,0
+SIG.US,D,20110104,000000,35.8581,35.9107,34.6172,34.8338,602883.92518412,0
+SIG.US,D,20110105,000000,34.7642,35.6127,34.4543,35.2848,772033.85296438,0
+SIG.US,D,20110106,000000,35.1527,35.2192,34.3529,34.6331,668207.08695886,0
+SIG.US,D,20110107,000000,34.3947,34.5665,33.6218,33.9505,742815.68383749,0
+SIG.US,D,20110110,000000,34.1155,34.5169,34.0321,34.4285,641971.32912875,0
+SIG.US,D,20110111,000000,34.64,35.0593,33.721,33.8254,1164914.9555648,0
+SIG.US,D,20110112,000000,34.3947,34.9053,34.0251,34.7394,1072370.622305,0
+SIG.US,D,20110113,000000,34.5437,34.9203,34.4543,34.8666,452149.85872209,0
+SIG.US,D,20110114,000000,34.7394,35.0195,34.206,34.9957,781989.65118796,0
+SIG.US,D,20110118,000000,35.2192,35.727,34.9957,35.6455,880253.208541,0
+SIG.US,D,20110119,000000,35.5561,35.8839,34.8239,35.0275,591768.57994269,0
+SIG.US,D,20110120,000000,34.64,35.3166,34.4841,34.955,631224.38163778,0
+SIG.US,D,20110121,000000,35.1368,35.2004,34.5169,34.6331,343691.95050378,0
+SIG.US,D,20110124,000000,34.7146,34.7394,34.1314,34.6758,452778.95324132,0
+SIG.US,D,20110125,000000,34.338,34.7573,33.7777,34.3947,427438.01945537,0
+SIG.US,D,20110126,000000,34.5347,34.8596,34.2724,34.6758,379991.20753916,0
+SIG.US,D,20110127,000000,34.7732,35.0444,34.5079,35.0355,234807.26456362,0
+SIG.US,D,20110128,000000,34.9957,35.0762,34.0996,34.182,343582.23641962,0
+SIG.US,D,20110131,000000,34.3231,35.0225,34.2138,34.9381,730995.75273451,0
+SIG.US,D,20110201,000000,35.7846,36.0399,35.5561,35.5869,773232.65548023,0
+SIG.US,D,20110202,000000,35.4707,35.5054,34.5864,34.9769,459191.69113258,0
+SIG.US,D,20110203,000000,34.6103,35.6872,34.5665,35.409,629428.69424208,0
+SIG.US,D,20110204,000000,35.2769,35.9753,35.1189,35.7766,504342.55969139,0
+SIG.US,D,20110207,000000,35.6872,36.5843,35.6872,36.0896,709913.53720596,0
+SIG.US,D,20110208,000000,35.9605,36.2128,35.867,36.17,315907.11032951,0
+SIG.US,D,20110209,000000,36.0647,36.788,36.0647,36.6002,549348.48487297,0
+SIG.US,D,20110210,000000,36.1452,36.5426,36.0319,36.2386,622765.32509436,0
+SIG.US,D,20110211,000000,35.8084,36.2446,35.7766,36.2198,679496.56556321,0
+SIG.US,D,20110214,000000,35.8581,36.336,35.8084,36.0568,700759.96031331,0
+SIG.US,D,20110215,000000,35.6703,36.2198,35.4527,35.7428,347520.87138564,0
+SIG.US,D,20110216,000000,35.7766,36.796,35.7766,36.7652,509196.14972618,0
+SIG.US,D,20110218,000000,36.8218,37.234,36.8118,37.1854,468396.602138,0
+SIG.US,D,20110222,000000,36.4254,36.8218,35.9535,36.1532,797366.73434049,0
+SIG.US,D,20110223,000000,36.4601,37.2638,35.3842,36.0399,812127.80813978,0
+SIG.US,D,20110224,000000,35.875,36.78,35.101,35.5113,731983.1794919,0
+SIG.US,D,20110225,000000,35.6375,36.0319,35.3842,36.0061,675117.06115812,0
+SIG.US,D,20110228,000000,36.4184,37.4387,35.9981,36.0816,912314.88489483,0
+SIG.US,D,20110301,000000,36.3429,36.3429,35.3325,35.6972,589148.52708898,0
+SIG.US,D,20110302,000000,36.0319,36.788,35.875,36.6509,583007.55803003,0
+SIG.US,D,20110303,000000,37.0871,37.1347,36.3131,37.096,387930.88364751,0
+SIG.US,D,20110304,000000,37.0871,37.0871,35.9981,36.6886,434108.4344617,0
+SIG.US,D,20110307,000000,36.6748,36.9947,35.26,35.8164,970442.21192077,0
+SIG.US,D,20110308,000000,35.9018,36.2614,35.6276,35.8004,570198.18706721,0
+SIG.US,D,20110309,000000,35.8919,36.2048,35.5709,35.8919,591509.89627638,0
+SIG.US,D,20110310,000000,35.6703,36.2446,35.4448,36.0737,538997.11201569,0
+SIG.US,D,20110311,000000,35.8422,36.336,35.6604,36.2048,453416.1001704,0
+SIG.US,D,20110314,000000,35.9605,36.2862,35.109,35.5481,504140.242894,0
+SIG.US,D,20110315,000000,33.4926,35.4249,33.4926,35.0355,742364.7488861,0
+SIG.US,D,20110316,000000,34.4691,35.1289,33.5492,33.8681,1107775.0552963,0
+SIG.US,D,20110317,000000,34.2904,34.5665,33.8681,34.1394,605449.62427136,0
+SIG.US,D,20110318,000000,34.5665,34.8964,34.0161,34.7642,1468272.3851491,0
+SIG.US,D,20110321,000000,36.331,36.6748,35.7696,36.3042,937166.63478262,0
+SIG.US,D,20110322,000000,36.5426,36.7552,36.331,36.5565,418828.98677856,0
+SIG.US,D,20110323,000000,36.3926,37.7716,36.3042,37.1029,1075559.3766041,0
+SIG.US,D,20110324,000000,37.4298,37.8858,37.3791,37.6364,518153.44912883,0
+SIG.US,D,20110325,000000,37.6692,37.7278,36.773,36.796,782078.22769627,0
+SIG.US,D,20110328,000000,36.8774,37.0622,35.9981,36.1452,1236715.2745096,0
+SIG.US,D,20110329,000000,36.3429,37.5709,36.2694,36.8446,1001592.9594107,0
+SIG.US,D,20110330,000000,36.0399,37.2262,35.7766,37.096,1042083.4957711,0
+SIG.US,D,20110331,000000,36.9669,37.8719,36.7721,37.85,655555.74453927,0
+SIG.US,D,20110401,000000,37.85,38.1968,37.5947,37.9633,538442.50228753,0
+SIG.US,D,20110404,000000,37.9206,37.9811,37.398,37.9563,488872.87382563,0
+SIG.US,D,20110405,000000,37.709,38.8465,37.709,38.2444,405279.80066112,0
+SIG.US,D,20110406,000000,38.0119,38.2276,37.398,37.6861,625278.6835176,0
+SIG.US,D,20110407,000000,37.701,38.3686,37.4556,37.8858,536218.02406752,0
+SIG.US,D,20110408,000000,37.7358,37.9375,37.1248,37.6364,480490.31517575,0
+SIG.US,D,20110411,000000,37.5609,37.9811,37.1904,37.5053,350567.70196119,0
+SIG.US,D,20110412,000000,37.1854,37.5291,36.5099,36.5099,858657.65188475,0
+SIG.US,D,20110413,000000,36.8118,36.8446,35.9018,36.3528,529579.81870057,0
+SIG.US,D,20110414,000000,36.2048,36.4254,35.8521,36.322,878135.42475145,0
+SIG.US,D,20110415,000000,36.3687,36.4433,35.6703,36.0975,647464.07919508,0
+SIG.US,D,20110418,000000,35.5709,35.8004,34.9053,35.711,698386.51251114,0
+SIG.US,D,20110419,000000,35.8084,35.8243,35.101,35.1289,553942.38469022,0
+SIG.US,D,20110420,000000,35.719,36.5327,35.5561,36.4771,947136.52472344,0
+SIG.US,D,20110421,000000,36.796,36.8446,36.2446,36.5843,435804.47328556,0
+SIG.US,D,20110425,000000,36.4939,36.5137,35.6276,35.9435,575284.29043631,0
+SIG.US,D,20110426,000000,36.1452,36.2296,35.8919,36.0489,433719.90568662,0
+SIG.US,D,20110427,000000,36.0131,36.2198,35.7358,36.0737,362987.53759771,0
+SIG.US,D,20110428,000000,35.9923,36.1313,35.6872,35.8422,444471.88593375,0
+SIG.US,D,20110429,000000,35.9395,36.2098,35.7896,35.9803,641580.78725121,0
+SIG.US,D,20110502,000000,36.4015,36.4095,35.2192,35.3494,666850.25589978,0
+SIG.US,D,20110503,000000,35.2928,35.3842,34.4593,34.6986,507041.12354109,0
+SIG.US,D,20110504,000000,34.5924,34.6828,33.7062,33.9745,1061731.3757958,0
+SIG.US,D,20110505,000000,33.7152,34.0072,33.1886,33.2651,1532405.803369,0
+SIG.US,D,20110506,000000,33.721,34.0072,33.2412,33.721,1294797.3067302,0
+SIG.US,D,20110509,000000,34.0321,34.9609,34.0321,34.7642,2078875.551722,0
+SIG.US,D,20110510,000000,34.7066,35.4448,34.5665,35.3931,1853303.3947007,0
+SIG.US,D,20110511,000000,35.101,35.409,34.955,35.0514,3719981.8421559,0
+SIG.US,D,20110512,000000,34.9203,35.719,34.5924,35.6802,1526040.3733856,0
+SIG.US,D,20110513,000000,35.409,35.8521,35.3166,35.5799,742645.57667948,0
+SIG.US,D,20110516,000000,35.3246,35.6703,35.1189,35.5958,1279956.7153836,0
+SIG.US,D,20110517,000000,35.2769,35.4399,34.7573,34.8239,815786.62186364,0
+SIG.US,D,20110518,000000,34.8239,35.6703,34.6172,35.5869,684252.52012862,0
+SIG.US,D,20110519,000000,35.6972,35.9107,35.0127,35.2342,793915.27017017,0
+SIG.US,D,20110520,000000,35.1189,35.3395,34.5347,34.808,1075891.5385103,0
+SIG.US,D,20110523,000000,34.2416,35.0355,34.199,34.7494,763560.70470373,0
+SIG.US,D,20110524,000000,34.8507,35.1656,34.7642,35.0195,638061.88414842,0
+SIG.US,D,20110525,000000,35.0355,36.0061,34.7573,35.8164,1503777.4732634,0
+SIG.US,D,20110526,000000,37.4795,38.154,36.6082,37.6265,3573706.7976462,0
+SIG.US,D,20110527,000000,37.701,37.9713,37.6265,37.85,804851.44929252,0
+SIG.US,D,20110531,000000,37.9573,38.1471,37.6017,37.8431,1116778.6560555,0
+SIG.US,D,20110601,000000,37.6265,38.0467,37.1854,37.2182,1072260.9082209,0
+SIG.US,D,20110602,000000,37.0543,37.4199,36.7552,37.1675,787304.24168645,0
+SIG.US,D,20110603,000000,36.6271,36.7552,36.2862,36.3687,950927.19665853,0
+SIG.US,D,20110606,000000,36.4691,36.4691,35.4785,35.5561,564348.11131395,0
+SIG.US,D,20110607,000000,36.0737,36.5933,35.6127,35.6276,655958.36503158,0
+SIG.US,D,20110608,000000,35.3842,35.6127,34.6828,35.27,869413.6583368,0
+SIG.US,D,20110609,000000,35.3673,36.4095,35.3246,36.2694,1414007.1951956,0
+SIG.US,D,20110610,000000,35.8422,36.023,34.9123,35.1656,765619.10197066,0
+SIG.US,D,20110613,000000,35.2928,35.3931,34.5665,34.6986,963852.32101289,0
+SIG.US,D,20110614,000000,35.101,35.8332,34.9867,35.5799,488424.95852794,0
+SIG.US,D,20110615,000000,35.1656,35.4319,34.4593,34.6986,885199.40128902,0
+SIG.US,D,20110616,000000,34.4285,34.6103,33.8175,34.1751,746884.16391227,0
+SIG.US,D,20110617,000000,34.4185,34.5765,33.887,33.9287,829662.93713109,0
+SIG.US,D,20110620,000000,33.8681,35.1904,33.746,35.1527,548636.85315281,0
+SIG.US,D,20110621,000000,35.2272,36.187,34.8885,36.0319,778219.11027748,0
+SIG.US,D,20110622,000000,35.6972,36.2446,35.3673,35.9237,1194221.7012,0
+SIG.US,D,20110623,000000,35.5113,36.4691,35.3842,36.3608,1561488.0880798,0
+SIG.US,D,20110624,000000,36.2694,36.3131,35.6872,36.0647,758401.12309478,0
+SIG.US,D,20110627,000000,35.9336,36.6082,35.711,36.5227,433843.71148801,0
+SIG.US,D,20110628,000000,36.3926,37.4715,36.3926,37.4119,552413.43337067,0
+SIG.US,D,20110629,000000,37.6603,38.3686,37.6007,38.0885,965485.95366044,0
+SIG.US,D,20110630,000000,38.0637,39.0541,38.0031,38.5017,1196082.8144257,0
+SIG.US,D,20110701,000000,38.5087,39.2469,38.5087,39.1575,1028887.6091356,0
+SIG.US,D,20110705,000000,38.8624,39.4297,38.7372,39.1495,582003.01990172,0
+SIG.US,D,20110706,000000,39.1495,39.3114,38.8128,39.0075,461831.8750109,0
+SIG.US,D,20110707,000000,39.4217,39.7218,39.239,39.4883,1283336.7144166,0
+SIG.US,D,20110708,000000,38.7948,38.9588,38.4719,38.9449,795388.86117202,0
+SIG.US,D,20110711,000000,38.1053,38.3776,37.8262,38.1133,422336.81781781,0
+SIG.US,D,20110712,000000,37.4199,38.3607,37.3146,37.8778,1039679.851432,0
+SIG.US,D,20110713,000000,38.0537,38.6876,37.9563,38.0984,948239.70487236,0
+SIG.US,D,20110714,000000,38.31,38.3607,37.7358,37.9563,553314.29672221,0
+SIG.US,D,20110715,000000,38.0706,38.0984,37.2738,37.695,333270.11906035,0
+SIG.US,D,20110718,000000,37.0373,37.3066,36.7384,37.0543,409947.17871822,0
+SIG.US,D,20110719,000000,37.2738,37.7536,37.1774,37.5291,1037470.4714804,0
+SIG.US,D,20110720,000000,37.701,37.701,36.9201,37.1675,521309.99378854,0
+SIG.US,D,20110721,000000,37.4625,37.6364,37.2262,37.4119,453755.30793517,0
+SIG.US,D,20110722,000000,37.4387,37.7786,37.2976,37.5609,670024.91848164,0
+SIG.US,D,20110725,000000,37.2738,37.5451,36.9201,36.9599,472297.99470848,0
+SIG.US,D,20110726,000000,37.0463,37.5361,36.9857,37.0691,424406.28714828,0
+SIG.US,D,20110727,000000,36.796,36.796,35.719,35.8919,654754.52975957,0
+SIG.US,D,20110728,000000,36.0399,36.2774,35.5113,35.5283,386702.89114596,0
+SIG.US,D,20110729,000000,35.0951,35.5829,34.7662,35.2372,775010.22495378,0
+SIG.US,D,20110801,000000,35.7696,35.7696,34.6986,35.1368,971667.18476862,0
+SIG.US,D,20110802,000000,34.3301,34.3857,32.5537,32.9819,2483369.2358719,0
+SIG.US,D,20110803,000000,32.6838,33.0316,31.7361,32.8737,1608117.5803966,0
+SIG.US,D,20110804,000000,31.8791,32.052,29.2812,29.4441,2274181.7197851,0
+SIG.US,D,20110805,000000,30.1018,30.2816,28.3413,29.1292,2425472.4090778,0
+SIG.US,D,20110808,000000,27.9638,28.3145,25.4384,25.7096,1852143.8476828,0
+SIG.US,D,20110809,000000,26.6653,27.8565,25.9888,27.8565,2619394.5691986,0
+SIG.US,D,20110810,000000,27.025,27.2912,26.3127,26.3951,1798546.0011954,0
+SIG.US,D,20110811,000000,26.7051,28.3513,26.4904,27.9866,1331576.6887026,0
+SIG.US,D,20110812,000000,28.4307,28.8689,27.8357,28.0692,1613055.7207347,0
+SIG.US,D,20110815,000000,28.3999,28.8769,27.8973,28.8599,1487315.3278841,0
+SIG.US,D,20110816,000000,28.3583,28.8847,28.0432,28.697,1003214.5134435,0
+SIG.US,D,20110817,000000,28.8261,29.0159,27.931,28.5062,1206111.0843379,0
+SIG.US,D,20110818,000000,27.5992,27.9151,26.3047,26.6474,1831254.8899906,0
+SIG.US,D,20110819,000000,26.2252,26.9415,26.107,26.2193,2118136.0824783,0
+SIG.US,D,20110822,000000,27.2167,27.4134,26.2779,26.5888,1567939.0749178,0
+SIG.US,D,20110823,000000,26.8323,27.8645,26.4994,27.8445,1335041.2380389,0
+SIG.US,D,20110824,000000,27.6608,29.0576,27.5078,28.9195,1706098.2968538,0
+SIG.US,D,20110825,000000,31.5841,31.755,29.1967,29.9369,4492572.3179509,0
+SIG.US,D,20110826,000000,29.6915,31.2354,29.6686,30.8101,2187137.1824503,0
+SIG.US,D,20110829,000000,31.3277,31.8285,31.1788,31.7798,431729.95390339,0
+SIG.US,D,20110830,000000,31.131,32.5209,31.131,32.2646,885887.88233087,0
+SIG.US,D,20110831,000000,31.8821,33.0048,31.4609,32.0321,909574.04589343,0
+SIG.US,D,20110901,000000,32.0202,32.2795,31.6388,31.8146,1140163.8608001,0
+SIG.US,D,20110902,000000,31.0228,31.3943,30.7933,31.3129,724420.9600951,0
+SIG.US,D,20110906,000000,30.3075,30.9721,29.8783,30.4297,1125970.481895,0
+SIG.US,D,20110907,000000,30.7118,31.8901,30.684,31.7589,625395.44346037,0
+SIG.US,D,20110908,000000,31.4103,31.6814,30.6362,30.8241,575835.88051077,0
+SIG.US,D,20110909,000000,30.4297,30.676,29.2047,29.3945,1040861.5425769,0
+SIG.US,D,20110912,000000,28.9831,29.4272,28.5966,29.3447,831409.30351648,0
+SIG.US,D,20110913,000000,29.3945,30.4545,29.0576,30.3741,736216.73396853,0
+SIG.US,D,20110914,000000,30.2905,31.3188,29.7719,30.7853,1427634.892309,0
+SIG.US,D,20110915,000000,30.9165,31.2771,30.538,30.7356,595857.19104209,0
+SIG.US,D,20110916,000000,30.7277,30.9582,30.3075,30.668,695376.92433113,0
+SIG.US,D,20110919,000000,29.7153,30.4297,29.2385,30.2329,514431.22267743,0
+SIG.US,D,20110920,000000,30.3989,30.6294,29.9468,30.0054,700771.03237684,0
+SIG.US,D,20110921,000000,29.9627,30.3393,28.8689,28.8927,1191546.2880286,0
+SIG.US,D,20110922,000000,28.0264,28.1028,26.8153,27.1243,872117.25494265,0
+SIG.US,D,20110923,000000,26.9743,27.5168,26.9484,27.3905,823391.11641214,0
+SIG.US,D,20110926,000000,27.7661,28.4824,27.3469,28.3661,950183.35529899,0
+SIG.US,D,20110927,000000,29.2216,29.7551,28.9275,29.0159,733470.86221098,0
+SIG.US,D,20110928,000000,29.0328,29.1102,28.0432,28.077,1010667.0187562,0
+SIG.US,D,20110929,000000,28.4139,28.4963,27.174,28.1615,1160522.3659937,0
+SIG.US,D,20110930,000000,27.4909,28.3473,27.3349,27.8029,2511560.7227434,0
+SIG.US,D,20111003,000000,27.5892,28.4735,27.4859,27.5256,2278594.4403808,0
+SIG.US,D,20111004,000000,27.0826,30.1574,26.5958,30.1574,2579866.2958149,0
+SIG.US,D,20111005,000000,29.9111,31.445,29.5564,30.8251,1496255.5159158,0
+SIG.US,D,20111006,000000,30.5876,32.3501,30.5707,32.3262,957218.14185086,0
+SIG.US,D,20111007,000000,32.517,32.6173,31.0675,31.5354,1877474.7159565,0
+SIG.US,D,20111010,000000,32.1682,32.8816,32.0689,32.8737,1383320.467823,0
+SIG.US,D,20111011,000000,32.7991,32.9393,32.2954,32.7186,1091825.2444934,0
+SIG.US,D,20111012,000000,33.0872,33.2651,32.6322,32.7574,1079398.3629983,0
+SIG.US,D,20111013,000000,32.6511,33.1022,31.9347,32.3461,1476114.425788,0
+SIG.US,D,20111014,000000,32.7216,32.8041,31.6348,32.6104,842866.87617638,0
+SIG.US,D,20111017,000000,32.207,32.7097,31.4997,31.6726,508911.29572787,0
+SIG.US,D,20111018,000000,31.8235,32.7385,31.3129,32.3749,691771.4578225,0
+SIG.US,D,20111019,000000,32.1712,32.657,31.9735,32.1126,345620.50266194,0
+SIG.US,D,20111020,000000,32.3351,32.9461,31.8414,32.9193,616314.33825633,0
+SIG.US,D,20111021,000000,33.3068,34.4135,33.1796,33.9039,762114.29058511,0
+SIG.US,D,20111024,000000,34.3867,35.3296,33.9109,35.0703,673056.65078873,0
+SIG.US,D,20111025,000000,34.9987,34.9987,33.8254,33.9039,812228.46326286,0
+SIG.US,D,20111026,000000,35.1328,35.3703,34.2138,35.2302,1254149.7483778,0
+SIG.US,D,20111027,000000,36.4661,37.2638,36.0617,36.7632,993286.8986544,0
+SIG.US,D,20111028,000000,37.3146,37.5123,35.9068,36.5635,928805.21370859,0
+SIG.US,D,20111031,000000,36.0479,36.3131,35.5441,35.5441,787611.23981183,0
+SIG.US,D,20111101,000000,34.2904,35.5083,34.0738,34.5785,1119488.2919688,0
+SIG.US,D,20111102,000000,35.0305,35.5153,34.8447,35.104,631819.25341516,0
+SIG.US,D,20111103,000000,35.567,35.567,34.3162,35.5083,614608.23392017,0
+SIG.US,D,20111104,000000,35.1328,35.2958,34.5089,34.9649,538288.49994923,0
+SIG.US,D,20111107,000000,35.0385,35.3206,34.3788,35.1944,256156.21616833,0
+SIG.US,D,20111108,000000,37.1675,37.9911,36.8595,37.8669,5569862.962672,0
+SIG.US,D,20111109,000000,36.7304,37.3791,36.328,36.6728,2029815.2381828,0
+SIG.US,D,20111110,000000,37.0681,37.8431,36.9102,37.3225,18396446.958093,0
+SIG.US,D,20111111,000000,37.5053,37.7804,36.9767,37.1019,1736550.4977896,0
+SIG.US,D,20111114,000000,36.9669,37.1675,36.5207,37.0105,1367141.1633395,0
+SIG.US,D,20111115,000000,36.8913,37.6106,36.6807,37.398,1337617.0026385,0
+SIG.US,D,20111116,000000,36.8913,37.3294,36.3499,36.4085,1101146.9154416,0
+SIG.US,D,20111117,000000,36.3985,36.5823,35.4647,35.723,1106693.0127232,0
+SIG.US,D,20111118,000000,36.2168,37.0533,35.6842,36.9847,2108252.7559433,0
+SIG.US,D,20111121,000000,36.3012,36.7036,35.8293,35.8978,1970935.0108363,0
+SIG.US,D,20111122,000000,37.2072,38.0417,35.6415,35.7965,2079904.2470798,0
+SIG.US,D,20111123,000000,35.5759,35.5918,34.338,34.5278,1323187.0841941,0
+SIG.US,D,20111125,000000,35.272,35.3534,34.1751,34.206,635338.15651795,0
+SIG.US,D,20111128,000000,35.4557,36.0449,35.2302,35.8213,1357411.8391429,0
+SIG.US,D,20111129,000000,35.1944,35.8124,34.4861,35.6246,1430947.4524095,0
+SIG.US,D,20111130,000000,36.795,36.9777,36.0499,36.5069,1277835.9119404,0
+SIG.US,D,20111201,000000,36.5079,37.5619,36.2098,36.4502,1234527.0321339,0
+SIG.US,D,20111202,000000,37.3294,37.4298,36.7462,36.8208,692947.10966004,0
+SIG.US,D,20111205,000000,37.4199,37.8878,37.095,37.5123,842354.54159991,0
+SIG.US,D,20111206,000000,36.9479,37.4685,36.636,37.2946,1063976.9915916,0
+SIG.US,D,20111207,000000,36.8108,37.7368,36.3588,37.4973,1000336.7834747,0
+SIG.US,D,20111208,000000,36.943,37.398,36.2764,36.3896,785741.06762505,0
+SIG.US,D,20111209,000000,36.5019,37.7804,36.2764,37.1675,999110.80407566,0
+SIG.US,D,20111212,000000,36.6876,36.6876,35.8978,36.5407,645708.65384861,0
+SIG.US,D,20111213,000000,36.5475,36.7214,34.6272,34.9232,1024138.7004288,0
+SIG.US,D,20111214,000000,34.7086,35.0305,34.2496,34.5884,1067740.4866435,0
+SIG.US,D,20111215,000000,35.1557,35.3882,34.7514,35.255,624868.01061544,0
+SIG.US,D,20111216,000000,35.5511,36.8208,35.5243,36.5724,2009839.2224569,0
+SIG.US,D,20111219,000000,36.6807,36.6807,34.4383,34.5884,1580978.9461125,0
+SIG.US,D,20111220,000000,35.3534,35.7826,35.2372,35.5332,636854.02267149,0
+SIG.US,D,20111221,000000,35.5243,36.3499,35.3296,36.2833,506927.38325201,0
+SIG.US,D,20111222,000000,36.167,36.6807,35.5153,35.6008,706051.40013348,0
+SIG.US,D,20111223,000000,35.8631,35.9961,35.5601,35.9893,451831.78853316,0
+SIG.US,D,20111227,000000,35.8293,36.3102,35.5153,36.2584,326094.41533616,0
+SIG.US,D,20111228,000000,36.0945,36.3012,35.3365,35.731,345290.35385825,0
+SIG.US,D,20111229,000000,35.7657,36.3012,35.5431,36.176,351536.0042452,0
+SIG.US,D,20111230,000000,36.2266,36.5724,35.9803,36.2426,447114.08291453,0
+SIG.US,D,20120103,000000,36.9669,38.2236,36.8108,38.0051,1648769.1649538,0
+SIG.US,D,20120104,000000,37.5519,38.4243,37.4129,37.9395,827091.19873646,0
+SIG.US,D,20120105,000000,37.4805,38.916,36.8029,38.5613,884619.62778009,0
+SIG.US,D,20120106,000000,38.3945,38.8316,38.1053,38.4938,978108.10609434,0
+SIG.US,D,20120109,000000,38.2474,39.0213,38.2474,38.765,1318731.0818955,0
+SIG.US,D,20120110,000000,36.0538,37.1019,35.5918,36.319,4098890.0005708,0
+SIG.US,D,20120111,000000,35.8909,37.4268,35.8492,37.1466,1471787.2620469,0
+SIG.US,D,20120112,000000,37.1725,37.2033,36.6439,36.9987,758626.59057048,0
+SIG.US,D,20120113,000000,36.4025,37.0563,36.2624,36.8714,843570.45548669,0
+SIG.US,D,20120117,000000,37.244,37.3186,36.7075,37.0989,767709.70887698,0
+SIG.US,D,20120118,000000,37.1466,37.3692,36.9807,37.1894,895232.70395737,0
+SIG.US,D,20120119,000000,36.9629,38.8922,36.9629,38.7482,1681431.7523924,0
+SIG.US,D,20120120,000000,38.765,38.9757,38.2216,38.5097,753927.00287399,0
+SIG.US,D,20120123,000000,38.4412,39.0959,38.1888,38.6836,448014.94626607,0
+SIG.US,D,20120124,000000,38.312,38.9409,38.2614,38.8842,508027.54374725,0
+SIG.US,D,20120125,000000,38.5455,39.3016,38.4749,39.1465,623546.40884944,0
+SIG.US,D,20120126,000000,39.2698,39.384,38.5187,38.8078,402104.13152803,0
+SIG.US,D,20120127,000000,38.4481,39.0213,38.2554,38.3865,489546.25659902,0
+SIG.US,D,20120130,000000,38.0031,38.303,37.6345,38.0309,435807.49293925,0
+SIG.US,D,20120131,000000,38.3378,38.3627,37.4,37.6583,697772.51626037,0
+SIG.US,D,20120201,000000,37.848,38.9478,37.6593,38.3538,847162.83682932,0
+SIG.US,D,20120202,000000,38.3706,38.5603,37.9206,38.1143,442357.12179789,0
+SIG.US,D,20120203,000000,38.466,38.9945,38.3796,38.4581,857723.57234259,0
+SIG.US,D,20120206,000000,38.2454,38.6239,37.8411,38.0805,568841.35600813,0
+SIG.US,D,20120207,000000,38.0715,38.0984,37.3762,37.4268,1697655.34513,0
+SIG.US,D,20120208,000000,37.5421,37.5421,36.9807,37.1894,656749.51429896,0
+SIG.US,D,20120209,000000,37.0821,37.1944,36.337,36.8804,1596569.4181259,0
+SIG.US,D,20120210,000000,36.8078,37.2788,36.6847,36.8078,809246.05196608,0
+SIG.US,D,20120213,000000,37.6245,37.9027,37.3186,37.5828,852950.50640626,0
+SIG.US,D,20120214,000000,37.5341,38.616,37.4169,38.5187,749423.69266751,0
+SIG.US,D,20120215,000000,38.8167,38.8316,37.8322,38.0885,965518.16329982,0
+SIG.US,D,20120216,000000,38.1719,39.0869,37.8162,38.7174,871287.8567285,0
+SIG.US,D,20120217,000000,39.2042,39.8748,38.9409,38.9548,638020.61554796,0
+SIG.US,D,20120221,000000,39.0115,39.2926,38.6001,38.6836,551365.61353944,0
+SIG.US,D,20120222,000000,38.8167,39.4456,38.7898,39.2598,544521.06517018,0
+SIG.US,D,20120223,000000,39.5757,39.8827,39.1813,39.6353,509539.38369587,0
+SIG.US,D,20120224,000000,39.5657,40.0228,39.4863,39.6264,379929.80791409,0
+SIG.US,D,20120227,000000,39.5489,39.992,39.3512,39.4943,528210.90902672,0
+SIG.US,D,20120228,000000,39.6264,39.7208,39.1903,39.4108,869374.4028388,0
+SIG.US,D,20120229,000000,39.5062,39.6025,38.5853,38.7502,758472.58823217,0
+SIG.US,D,20120301,000000,38.9548,39.9751,38.9548,39.384,1191315.7877968,0
+SIG.US,D,20120302,000000,39.4535,39.9851,39.4366,39.6562,1322928.4005278,0
+SIG.US,D,20120305,000000,39.2796,39.9175,39.1465,39.682,680135.72559476,0
+SIG.US,D,20120306,000000,39.1386,39.2926,38.6587,38.8922,580948.15421187,0
+SIG.US,D,20120307,000000,39.2698,39.2698,38.765,39.0115,289052.32349247,0
+SIG.US,D,20120308,000000,39.2538,40.0843,38.9707,39.997,372622.24597867,0
+SIG.US,D,20120309,000000,40.0863,40.7222,39.7814,40.3864,742345.62441271,0
+SIG.US,D,20120312,000000,40.2016,40.5345,40.0863,40.3784,361466.63868801,0
+SIG.US,D,20120313,000000,40.4838,40.9478,40.1609,40.907,412566.22502069,0
+SIG.US,D,20120314,000000,40.7788,41.3422,40.5683,41.2875,417709.70180994,0
+SIG.US,D,20120315,000000,41.1335,41.1593,40.6011,40.9229,822482.20065075,0
+SIG.US,D,20120316,000000,40.9229,40.9229,40.5345,40.7222,1184832.5913194,0
+SIG.US,D,20120319,000000,40.5841,41.0391,40.2424,40.9577,1101457.9397719,0
+SIG.US,D,20120320,000000,40.9825,41.834,40.6845,41.7077,959616.7534338,0
+SIG.US,D,20120321,000000,41.6988,42.4976,41.5657,42.3526,1235084.6615157,0
+SIG.US,D,20120322,000000,41.0967,41.9969,40.0953,40.6557,2105205.9253678,0
+SIG.US,D,20120323,000000,40.453,41.0233,40.1758,40.8902,1118257.2798136,0
+SIG.US,D,20120326,000000,41.2617,41.816,41.1425,41.5965,975262.58576494,0
+SIG.US,D,20120327,000000,41.515,41.6223,40.898,40.898,793062.7212777,0
+SIG.US,D,20120328,000000,40.9577,41.0322,40.1509,40.453,1376892.6316633,0
+SIG.US,D,20120329,000000,40.1201,40.3606,39.4694,40.1509,1728595.7234128,0
+SIG.US,D,20120330,000000,40.304,40.3398,39.0491,39.0661,1261530.7885531,0
+SIG.US,D,20120402,000000,39.0383,39.6979,38.9002,39.0869,1996409.8159359,0
+SIG.US,D,20120403,000000,38.9359,40.0427,38.759,39.7615,1680182.622315,0
+SIG.US,D,20120404,000000,39.4148,39.9374,39.1048,39.6313,1182727.8926958,0
+SIG.US,D,20120405,000000,39.4148,40.2483,39.3979,39.7684,369783.77150789,0
+SIG.US,D,20120409,000000,39.0213,39.0959,38.5365,38.9757,661044.46840067,0
+SIG.US,D,20120410,000000,38.8316,38.924,37.0642,37.3186,1807415.730641,0
+SIG.US,D,20120411,000000,37.8322,38.4412,37.7438,38.3945,1072805.4524367,0
+SIG.US,D,20120412,000000,38.4084,39.2926,38.2057,38.8922,601518.03516396,0
+SIG.US,D,20120413,000000,38.7094,38.7918,38.3806,38.5027,681483.49769276,0
+SIG.US,D,20120416,000000,38.7332,39.3671,38.2702,38.924,635057.32872456,0
+SIG.US,D,20120417,000000,39.3382,40.0267,39.2966,39.6771,603459.67248812,0
+SIG.US,D,20120418,000000,39.1932,39.388,38.8942,39.225,1056669.4296562,0
+SIG.US,D,20120419,000000,39.2628,39.2816,38.0407,38.6677,968227.79921307,0
+SIG.US,D,20120420,000000,38.774,39.4406,38.7412,39.371,758000.51570494,0
+SIG.US,D,20120423,000000,38.7005,39.4148,38.6846,39.0481,696493.18964606,0
+SIG.US,D,20120424,000000,39.1137,39.232,37.8093,38.1719,967150.78939614,0
+SIG.US,D,20120425,000000,38.3806,39.0651,38.2614,38.9568,799935.45308142,0
+SIG.US,D,20120426,000000,38.8694,39.7615,38.7283,39.6025,924964.21421196,0
+SIG.US,D,20120427,000000,39.8788,39.8857,39.1932,39.6473,1010193.9396777,0
+SIG.US,D,20120430,000000,39.2548,40.4719,39.24,40.3954,1022873.4655318,0
+SIG.US,D,20120501,000000,40.1649,41.3422,39.9632,40.6537,849553.3960024,0
+SIG.US,D,20120502,000000,40.3437,40.914,40.1391,40.8296,733778.8668876,0
+SIG.US,D,20120503,000000,40.6725,40.9974,39.828,40.1251,859099.52787506,0
+SIG.US,D,20120504,000000,39.8788,40.1103,39.2081,39.388,396705.99727739,0
+SIG.US,D,20120507,000000,39.239,39.9284,39.1664,39.6473,642804.75354783,0
+SIG.US,D,20120508,000000,39.2081,39.2876,37.258,38.5027,1467468.1507157,0
+SIG.US,D,20120509,000000,38.1888,39.0313,38.0209,38.312,703641.71648701,0
+SIG.US,D,20120510,000000,38.6508,38.9707,38.3299,38.4322,639837.44051951,0
+SIG.US,D,20120511,000000,38.1978,38.8594,37.9116,38.0467,513514.2545062,0
+SIG.US,D,20120514,000000,37.6404,38.0309,36.9261,37.4338,724026.39201264,0
+SIG.US,D,20120515,000000,37.4835,38.321,37.2768,37.7686,453549.97148409,0
+SIG.US,D,20120516,000000,37.9623,38.7412,37.6493,37.8401,508857.94851264,0
+SIG.US,D,20120517,000000,37.8093,37.8709,36.2902,36.325,1068419.9087243,0
+SIG.US,D,20120518,000000,36.5197,36.8039,35.9941,36.482,833990.10087218,0
+SIG.US,D,20120521,000000,36.7214,37.8093,36.0836,37.7248,1543803.9895063,0
+SIG.US,D,20120522,000000,37.7904,38.7094,37.5749,37.8947,852151.30472903,0
+SIG.US,D,20120523,000000,37.8947,39.7098,37.8947,39.5529,2104554.6867215,0
+SIG.US,D,20120524,000000,35.6196,37.2013,34.7334,36.4571,5684931.899374,0
+SIG.US,D,20120525,000000,36.2992,36.7632,35.711,36.6549,1810478.6660362,0
+SIG.US,D,20120529,000000,36.7214,37.2768,36.2734,36.632,942892.9047345,0
+SIG.US,D,20120530,000000,36.4383,36.6241,35.9356,36.4065,751619.98745306,0
+SIG.US,D,20120531,000000,36.4313,36.5416,35.7428,36.1651,3977821.0119821,0
+SIG.US,D,20120601,000000,35.2054,35.867,34.8835,35.2808,1500623.9482573,0
+SIG.US,D,20120604,000000,35.2808,35.6962,34.6013,35.2978,928007.01858259,0
+SIG.US,D,20120605,000000,35.0881,35.7766,34.9709,35.6107,466918.98493123,0
+SIG.US,D,20120606,000000,35.711,36.8208,35.5263,36.2734,1037590.2510769,0
+SIG.US,D,20120607,000000,36.5069,36.7384,35.8243,35.876,536844.09893307,0
+SIG.US,D,20120608,000000,35.5948,36.4065,35.5362,36.325,615377.23906048,0
+SIG.US,D,20120611,000000,36.6549,36.795,35.3901,35.4497,539474.21729908,0
+SIG.US,D,20120612,000000,35.6693,36.4065,35.6524,36.3082,485712.302961,0
+SIG.US,D,20120613,000000,36.0339,36.2992,35.0474,35.2232,971678.25683216,0
+SIG.US,D,20120614,000000,35.3454,36.1561,35.2302,35.8422,435092.8415654,0
+SIG.US,D,20120615,000000,36.0409,36.4571,35.6107,35.7846,1172914.0181958,0
+SIG.US,D,20120618,000000,35.6792,36.0499,35.3216,35.9703,528034.76256134,0
+SIG.US,D,20120619,000000,36.0836,36.6956,36.0667,36.5069,812133.84744717,0
+SIG.US,D,20120620,000000,36.5465,36.7304,35.876,36.1343,661063.59287406,0
+SIG.US,D,20120621,000000,36.0836,36.2654,34.5487,34.7404,730654.53186728,0
+SIG.US,D,20120622,000000,35.0146,35.0305,34.6013,34.8358,855174.98462627,0
+SIG.US,D,20120625,000000,34.4364,34.4364,33.9237,34.186,456368.31493026,0
+SIG.US,D,20120626,000000,34.3281,34.6172,33.9397,34.3361,635677.36428272,0
+SIG.US,D,20120627,000000,34.4026,34.5755,33.9615,34.203,632603.35682394,0
+SIG.US,D,20120628,000000,33.8373,34.8835,33.7489,34.8616,984590.29602052,0
+SIG.US,D,20120629,000000,35.5461,36.8446,35.5362,36.4571,1022155.7945042,0
+SIG.US,D,20120702,000000,36.6489,37.3404,36.6489,37.2768,891389.69135828,0
+SIG.US,D,20120703,000000,37.254,38.2534,37.254,38.1203,555362.62847684,0
+SIG.US,D,20120705,000000,38.2534,38.3438,37.6712,38.0011,773081.67279562,0
+SIG.US,D,20120706,000000,37.6543,37.9087,36.6668,36.8536,723250.34101371,0
+SIG.US,D,20120709,000000,36.6956,36.8864,36.0757,36.3966,691615.44238173,0
+SIG.US,D,20120710,000000,36.6549,36.787,35.8243,36.0667,559450.23302501,0
+SIG.US,D,20120711,000000,36.1492,36.2734,34.9719,35.1954,801526.81057728,0
+SIG.US,D,20120712,000000,34.9569,35.248,33.8463,34.9639,890667.99412581,0
+SIG.US,D,20120713,000000,34.9957,36.0081,34.9451,35.5451,721214.08787385,0
+SIG.US,D,20120716,000000,35.4071,35.6107,34.9222,35.414,399345.17460448,0
+SIG.US,D,20120717,000000,35.8174,36.6271,35.563,36.3499,649371.49377739,0
+SIG.US,D,20120718,000000,36.3399,37.6812,36.3399,37.2242,765577.8333702,0
+SIG.US,D,20120719,000000,37.3136,37.7656,37.2242,37.4298,488427.97818163,0
+SIG.US,D,20120720,000000,37.1218,37.5619,36.9559,37.2242,421805.35876796,0
+SIG.US,D,20120723,000000,36.2088,36.7492,35.8084,36.5079,647178.21864554,0
+SIG.US,D,20120724,000000,36.5565,36.5933,35.569,35.8084,544293.58459202,0
+SIG.US,D,20120725,000000,35.9177,36.4234,35.7011,36.1085,408216.91715252,0
+SIG.US,D,20120726,000000,36.6757,36.7492,35.9545,36.3002,363807.87685079,0
+SIG.US,D,20120727,000000,36.4929,37.7556,36.4929,37.2966,280027.58515735,0
+SIG.US,D,20120730,000000,37.2321,37.697,37.0573,37.3543,417035.31248532,0
+SIG.US,D,20120731,000000,36.8327,37.0245,36.1502,36.4839,683489.55429569,0
+SIG.US,D,20120801,000000,36.6271,36.6271,35.6028,35.6445,457393.99063442,0
+SIG.US,D,20120802,000000,35.2362,35.6792,34.8885,35.3891,687386.92066125,0
+SIG.US,D,20120803,000000,35.7925,36.5495,35.719,36.2008,378936.34184931,0
+SIG.US,D,20120806,000000,36.3399,36.938,36.3399,36.6757,277424.64367457,0
+SIG.US,D,20120807,000000,36.775,37.6543,36.775,37.4884,284161.49106214,0
+SIG.US,D,20120808,000000,37.397,38.5683,37.237,38.4402,488265.92343347,0
+SIG.US,D,20120809,000000,38.3279,39.1505,38.2762,38.9498,537895.94496922,0
+SIG.US,D,20120810,000000,38.766,38.9111,38.4581,38.6846,484516.52009884,0
+SIG.US,D,20120813,000000,38.6915,38.783,38.2842,38.7084,392645.56961245,0
+SIG.US,D,20120814,000000,38.9876,39.3234,38.8098,39.0065,704170.15588317,0
+SIG.US,D,20120815,000000,38.8594,39.0243,38.5613,38.6001,688840.38063849,0
+SIG.US,D,20120816,000000,38.759,39.24,38.4839,39.0899,633307.94268548,0
+SIG.US,D,20120817,000000,39.0403,39.5151,39.0154,39.4585,387377.28047058,0
+SIG.US,D,20120820,000000,39.0829,40.5285,39.0829,40.4371,744237.94072657,0
+SIG.US,D,20120821,000000,40.4371,40.7013,39.9066,40.2026,711489.79643335,0
+SIG.US,D,20120822,000000,40.2106,40.287,39.24,39.4585,868156.47584956,0
+SIG.US,D,20120823,000000,39.8818,40.2106,38.6081,38.9429,1497188.5889067,0
+SIG.US,D,20120824,000000,38.766,38.8177,38.0447,38.6587,1052277.8466363,0
+SIG.US,D,20120827,000000,38.9707,38.9707,38.0785,38.1302,693828.8485382,0
+SIG.US,D,20120828,000000,38.0011,38.3368,37.7814,37.9683,465372.92224076,0
+SIG.US,D,20120829,000000,38.1302,38.2276,37.9613,38.1302,524122.29792732,0
+SIG.US,D,20120830,000000,37.853,38.0785,37.2152,37.5529,545649.40909987,0
+SIG.US,D,20120831,000000,37.7964,38.2365,37.397,38.0964,777799.37841425,0
+SIG.US,D,20120904,000000,38.1203,38.5753,37.7884,38.3617,445551.91540437,0
+SIG.US,D,20120905,000000,38.2444,38.5535,37.7884,38.31,1011280.0084557,0
+SIG.US,D,20120906,000000,38.4024,39.234,38.3617,39.1853,458656.20587781,0
+SIG.US,D,20120907,000000,39.4993,39.7277,39.2896,39.4993,472956.27921341,0
+SIG.US,D,20120910,000000,39.5321,39.9165,39.38,39.5251,531754.97591028,0
+SIG.US,D,20120911,000000,39.372,40.2195,39.2479,39.8132,984985.87065421,0
+SIG.US,D,20120912,000000,39.8986,40.3884,39.6711,40.1201,558024.95648223,0
+SIG.US,D,20120913,000000,40.7918,41.8002,40.7163,41.5071,1210600.3028272,0
+SIG.US,D,20120914,000000,41.8906,42.6615,41.818,42.2383,740474.44567471,0
+SIG.US,D,20120917,000000,42.2035,42.3902,42.0147,42.1151,733986.21644114,0
+SIG.US,D,20120918,000000,42.1241,42.1479,41.4991,41.5657,437108.96368064,0
+SIG.US,D,20120919,000000,41.6511,42.0714,41.5825,41.9054,291422.75164094,0
+SIG.US,D,20120920,000000,41.6641,42.0893,41.3848,42.0147,392867.01088322,0
+SIG.US,D,20120921,000000,42.3406,42.4936,41.4425,41.5329,1305499.965967,0
+SIG.US,D,20120924,000000,41.369,41.7247,41.1157,41.3084,429963.45649338,0
+SIG.US,D,20120925,000000,41.5965,41.5965,40.5781,40.5961,763558.69160127,0
+SIG.US,D,20120926,000000,40.5713,40.6109,39.7198,40.1937,608343.45905983,0
+SIG.US,D,20120927,000000,40.3308,40.4719,39.9165,40.3466,1019948.4276551,0
+SIG.US,D,20120928,000000,40.2195,40.7838,39.8986,40.5057,977522.29327803,0
+SIG.US,D,20121001,000000,40.5633,40.6039,39.5151,40.287,1507322.5466981,0
+SIG.US,D,20121002,000000,40.5781,41.1495,40.5781,40.8941,886884.36804933,0
+SIG.US,D,20121003,000000,40.9706,41.0521,40.4122,40.7918,549595.08992451,0
+SIG.US,D,20121004,000000,41.0371,41.515,40.8325,41.2349,542199.95803201,0
+SIG.US,D,20121005,000000,41.515,41.9482,41.2001,41.5329,709562.25082642,0
+SIG.US,D,20121008,000000,41.4018,41.6055,41.1305,41.3014,349954.71226165,0
+SIG.US,D,20121009,000000,41.1733,41.3322,40.6934,40.8682,507686.32288002,0
+SIG.US,D,20121010,000000,40.9865,41.4425,40.751,40.8682,594563.77271054,0
+SIG.US,D,20121011,000000,41.1573,41.2935,40.4788,40.5713,544180.85085417,0
+SIG.US,D,20121012,000000,40.0139,40.8096,40.0139,40.5365,298066.99631528,0
+SIG.US,D,20121015,000000,40.6497,41.0849,40.5037,41.059,295719.71884511,0
+SIG.US,D,20121016,000000,41.2935,42.6039,41.2508,41.9989,1057412.2644645,0
+SIG.US,D,20121017,000000,42.0575,42.6367,42.0217,42.3804,820897.88901351,0
+SIG.US,D,20121018,000000,42.3486,42.6705,42.1071,42.4936,1533360.0139358,0
+SIG.US,D,20121019,000000,42.3238,42.5532,41.4186,41.4693,548675.10209958,0
+SIG.US,D,20121022,000000,41.3164,41.6809,40.8872,41.1733,532063.98713812,0
+SIG.US,D,20121023,000000,40.6039,41.1495,40.1847,40.9706,552079.25836205,0
+SIG.US,D,20121024,000000,41.2696,42.3674,41.2011,41.7525,1289626.6530577,0
+SIG.US,D,20121025,000000,42.1011,43.2169,42.0406,43.0579,1811755.9795481,0
+SIG.US,D,20121026,000000,42.9834,43.0579,42.5651,42.8512,686476.99834863,0
+SIG.US,D,20121031,000000,42.7917,43.1851,42.5841,43.1007,765150.04909712,0
+SIG.US,D,20121101,000000,43.1335,45.6827,42.9516,44.9664,2300364.1304,0
+SIG.US,D,20121102,000000,45.0906,45.1244,43.8249,43.8507,561561.97750717,0
+SIG.US,D,20121105,000000,44.0921,44.2074,43.9064,44.1765,588638.20561498,0
+SIG.US,D,20121106,000000,44.1915,44.409,44.0315,44.409,898086.27669661,0
+SIG.US,D,20121107,000000,43.8756,44.3415,43.4742,44.1835,514174.55211358,0
+SIG.US,D,20121108,000000,44.1765,44.3067,43.4583,43.5497,507065.28077063,0
+SIG.US,D,20121109,000000,43.8666,44.5253,43.4404,44.2491,711315.66307043,0
+SIG.US,D,20121112,000000,44.432,46.7557,43.5666,43.5993,698205.3332896,0
+SIG.US,D,20121113,000000,43.51,43.801,43.1851,43.5835,787127.08866983,0
+SIG.US,D,20121114,000000,43.6331,43.9412,42.9735,43.0331,736681.76063715,0
+SIG.US,D,20121115,000000,43.1165,43.4484,42.6139,42.6655,1148204.1920315,0
+SIG.US,D,20121116,000000,42.892,43.2914,42.0923,42.9516,1082753.1982505,0
+SIG.US,D,20121119,000000,43.351,44.6008,43.2347,44.1249,1100874.1400581,0
+SIG.US,D,20121120,000000,43.5993,43.6669,42.3028,42.899,2160142.4849922,0
+SIG.US,D,20121121,000000,42.883,43.2497,42.7519,42.9416,747165.99825689,0
+SIG.US,D,20121123,000000,43.1931,43.6083,43.1583,43.5169,225382.92538989,0
+SIG.US,D,20121126,000000,43.3341,43.6907,43.0807,43.4324,666129.56521854,0
+SIG.US,D,20121127,000000,43.958,45.6311,43.4583,44.8562,1844794.0105957,0
+SIG.US,D,20121128,000000,44.5909,45.3728,44.5342,45.2426,995206.39185149,0
+SIG.US,D,20121129,000000,44.5253,45.3231,44.4458,45.1413,605849.22510998,0
+SIG.US,D,20121130,000000,45.1889,45.3807,44.4548,44.7558,1049646.7217191,0
+SIG.US,D,20121203,000000,45.1085,45.4304,44.7001,44.9316,445774.36322637,0
+SIG.US,D,20121204,000000,44.9227,45.1413,44.5074,44.882,558631.90687439,0
+SIG.US,D,20121205,000000,44.9316,45.2237,44.7737,44.8154,1091496.102241,0
+SIG.US,D,20121206,000000,44.8472,45.1244,44.7001,44.9584,371644.88473359,0
+SIG.US,D,20121207,000000,45.0737,45.34,44.7647,45.0141,642836.96318721,0
+SIG.US,D,20121210,000000,44.9972,45.3728,44.8472,45.0141,413510.37007515,0
+SIG.US,D,20121211,000000,45.2426,45.9818,45.2426,45.8715,1703922.1330928,0
+SIG.US,D,20121212,000000,45.8874,46.1467,45.6659,45.9122,1299507.9664902,0
+SIG.US,D,20121213,000000,45.8645,46.1993,45.641,45.8566,410792.68175207,0
+SIG.US,D,20121214,000000,45.7165,45.9907,45.1979,45.3628,459390.98827627,0
+SIG.US,D,20121217,000000,45.5466,46.5391,45.5158,46.1547,721812.98585617,0
+SIG.US,D,20121218,000000,46.3553,47.4243,46.2083,47.0378,841541.24820545,0
+SIG.US,D,20121219,000000,47.0468,47.3955,46.4308,46.4398,601009.72679242,0
+SIG.US,D,20121220,000000,46.6166,46.854,45.641,46.0821,805076.91676821,0
+SIG.US,D,20121221,000000,45.5645,46.2719,45.4056,45.7652,805118.18536868,0
+SIG.US,D,20121224,000000,45.791,45.9907,45.3151,45.499,175416.71574306,0
+SIG.US,D,20121226,000000,45.5078,45.5158,44.1011,44.2005,543137.05722786,0
+SIG.US,D,20121227,000000,44.4736,44.5909,43.6252,44.2074,779295.11354318,0
+SIG.US,D,20121228,000000,44.0653,44.4388,43.7235,44.0743,823304.55300629,0
+SIG.US,D,20121231,000000,43.958,44.7171,43.7395,44.4637,691402.0535208,0
+SIG.US,D,20130102,000000,45.4472,45.7245,44.4637,44.8313,1380891.6597031,0
+SIG.US,D,20130103,000000,44.6923,45.6569,44.6923,45.1244,2251149.8145226,0
+SIG.US,D,20130104,000000,45.2426,46.1715,44.7896,44.8562,1616675.2789606,0
+SIG.US,D,20130107,000000,45.2059,45.3231,43.801,44.8244,2017486.9987083,0
+SIG.US,D,20130108,000000,46.854,49.4352,46.8451,48.8778,4243071.4185205,0
+SIG.US,D,20130109,000000,48.6543,50.3273,48.5539,49.9656,2002185.4068981,0
+SIG.US,D,20130110,000000,49.9656,50.3442,49.3229,49.4352,1879553.244248,0
+SIG.US,D,20130111,000000,49.5046,49.7223,48.9513,49.0208,1161581.2578885,0
+SIG.US,D,20130114,000000,48.6801,49.157,48.6642,49.0784,1795663.2384705,0
+SIG.US,D,20130115,000000,48.9275,49.8465,48.8718,49.8465,1298405.7928925,0
+SIG.US,D,20130116,000000,49.8465,50.2687,49.4063,49.9934,1033279.1921555,0
+SIG.US,D,20130117,000000,50.2369,50.9383,50.1375,50.7505,814175.13334318,0
+SIG.US,D,20130118,000000,50.7923,51.0764,50.1524,51.0446,681928.39333676,0
+SIG.US,D,20130122,000000,50.8946,51.0446,50.535,50.98,577095.07610047,0
+SIG.US,D,20130123,000000,50.7098,51.0356,50.3183,50.9025,621597.72566666,0
+SIG.US,D,20130124,000000,50.6353,51.5136,50.527,51.0684,486675.57248885,0
+SIG.US,D,20130125,000000,51.2433,51.7857,51.2353,51.7679,398247.0272117,0
+SIG.US,D,20130128,000000,51.7281,52.0222,51.4211,51.6606,482547.70589145,0
+SIG.US,D,20130129,000000,51.7281,51.7519,51.1032,51.7112,455945.56341334,0
+SIG.US,D,20130130,000000,51.6606,52.6144,51.6109,52.3699,916432.68597992,0
+SIG.US,D,20130131,000000,52.3291,52.7584,52.1295,52.2129,1042253.6029291,0
+SIG.US,D,20130201,000000,52.5586,53.2799,52.4146,52.9213,711459.59989643,0
+SIG.US,D,20130204,000000,52.5537,52.963,52.2279,52.3619,388595.20745982,0
+SIG.US,D,20130205,000000,52.5288,53.0226,52.3461,52.9283,480242.70357298,0
+SIG.US,D,20130206,000000,52.7305,53.1796,52.6044,52.9382,299140.98647851,0
+SIG.US,D,20130207,000000,52.8697,53.3803,51.9725,52.4951,415468.11221901,0
+SIG.US,D,20130208,000000,52.7047,52.9879,52.1831,52.4891,867392.5034654,0
+SIG.US,D,20130211,000000,52.5537,52.662,52.0718,52.3461,926305.94700258,0
+SIG.US,D,20130212,000000,52.503,52.5954,51.9725,52.1364,672205.10844749,0
+SIG.US,D,20130213,000000,52.2279,52.2537,51.8861,52.1434,579215.87954371,0
+SIG.US,D,20130214,000000,52.045,52.3799,51.9129,52.2785,398196.69965017,0
+SIG.US,D,20130215,000000,52.3541,52.7663,51.4211,51.8027,456424.68179918,0
+SIG.US,D,20130219,000000,51.9556,52.8527,51.7609,52.6868,441494.50739312,0
+SIG.US,D,20130220,000000,52.671,52.814,51.5652,51.8275,536027.78588491,0
+SIG.US,D,20130221,000000,51.8345,51.8345,49.8445,49.8862,1017372.6630556,0
+SIG.US,D,20130222,000000,50.1852,50.4256,49.6249,50.0064,542694.17468632,0
+SIG.US,D,20130225,000000,50.3253,50.4197,49.7351,49.7601,1006516.0014805,0
+SIG.US,D,20130226,000000,50.0422,52.3043,49.458,50.8349,710435.93729473,0
+SIG.US,D,20130227,000000,50.8449,51.2939,50.4852,50.7923,540167.73109708,0
+SIG.US,D,20130228,000000,50.8866,51.9219,50.8191,51.0774,565542.88762488,0
+SIG.US,D,20130301,000000,50.1604,50.4356,49.1003,49.8007,2422352.1002624,0
+SIG.US,D,20130304,000000,49.6835,50.1117,49.1351,49.8773,705895.38469271,0
+SIG.US,D,20130305,000000,50.1366,50.5796,49.9418,50.0422,856510.67810951,0
+SIG.US,D,20130306,000000,50.2677,50.7009,50.2518,50.4038,457014.52082042,0
+SIG.US,D,20130307,000000,50.4922,50.8281,50.1604,50.7009,566381.34480012,0
+SIG.US,D,20130308,000000,51.0774,51.0774,50.3959,50.6939,297817.37161004,0
+SIG.US,D,20130311,000000,50.6869,51.58,50.3432,51.4946,766132.44309835,0
+SIG.US,D,20130312,000000,51.4877,52.0222,51.135,51.8771,640029.69180458,0
+SIG.US,D,20130313,000000,51.9129,52.3043,51.5732,51.7112,277707.48457042,0
+SIG.US,D,20130314,000000,51.8861,52.6968,51.58,52.6232,484108.86685038,0
+SIG.US,D,20130315,000000,50.0332,52.7047,50.0332,52.4553,758405.14929971,0
+SIG.US,D,20130318,000000,52.1136,52.7584,51.9129,52.6144,281184.11252151,0
+SIG.US,D,20130319,000000,52.6302,52.814,51.9219,52.6868,637265.70212488,0
+SIG.US,D,20130320,000000,52.972,52.972,52.1692,52.6461,479684.0676399,0
+SIG.US,D,20130321,000000,52.3868,52.7137,51.3169,51.586,526711.14769287,0
+SIG.US,D,20130322,000000,52.3868,52.5458,51.8095,52.1236,488390.73578609,0
+SIG.US,D,20130325,000000,52.1434,52.2616,51.6188,52.0878,502119.08802261,0
+SIG.US,D,20130326,000000,52.6382,52.6382,51.743,52.3699,764672.94381373,0
+SIG.US,D,20130327,000000,52.064,53.0574,51.586,52.7881,823139.47860444,0
+SIG.US,D,20130328,000000,55.5262,57.9106,54.4383,55.9017,2605257.5571624,0
+SIG.US,D,20130401,000000,56.4989,56.5605,55.8163,56.3588,853992.28693012,0
+SIG.US,D,20130402,000000,56.5605,57.3523,56.186,56.9081,774859.24226916,0
+SIG.US,D,20130403,000000,57.1029,57.245,55.6594,55.8411,806829.32246099,0
+SIG.US,D,20130404,000000,55.8064,55.9187,54.2566,55.0842,1960442.7208067,0
+SIG.US,D,20130405,000000,53.9973,56.024,53.9973,55.9335,772513.97790146,0
+SIG.US,D,20130408,000000,55.8581,57.4099,55.8481,57.1834,883524.50004101,0
+SIG.US,D,20130409,000000,57.3255,57.3255,56.2843,56.7194,1065693.1614401,0
+SIG.US,D,20130410,000000,56.9757,57.5689,56.7542,57.245,757866.64439124,0
+SIG.US,D,20130411,000000,57.2768,58.4223,57.1416,57.5689,997278.88083565,0
+SIG.US,D,20130412,000000,57.5162,57.544,56.4413,56.7353,1129070.6596858,0
+SIG.US,D,20130415,000000,56.4413,56.7353,54.655,54.7384,971773.87919908,0
+SIG.US,D,20130416,000000,55.3405,56.1154,55.0842,55.8849,1238596.5187599,0
+SIG.US,D,20130417,000000,55.5064,55.5491,54.8586,54.9669,1037547.9759252,0
+SIG.US,D,20130418,000000,55.0672,55.2312,54.4573,54.7563,833365.03255787,0
+SIG.US,D,20130419,000000,54.8586,55.4339,54.5715,55.1815,1212778.4796906,0
+SIG.US,D,20130422,000000,55.249,55.4339,54.8845,55.3166,943090.18877573,0
+SIG.US,D,20130423,000000,55.6434,56.0975,55.4736,56.0329,891333.32448935,0
+SIG.US,D,20130424,000000,56.0508,56.3588,56.0101,56.1342,752364.83536383,0
+SIG.US,D,20130425,000000,56.5177,56.8823,56.2336,56.6946,759036.2569214,0
+SIG.US,D,20130426,000000,56.642,56.642,55.8759,56.0329,694893.77974036,0
+SIG.US,D,20130429,000000,56.1422,56.9589,56.024,56.6092,670662.06541072,0
+SIG.US,D,20130430,000000,56.4591,57.3423,56.2614,57.3423,742219.80550887,0
+SIG.US,D,20130501,000000,57.1317,57.4605,56.4899,56.8813,466140.92082984,0
+SIG.US,D,20130502,000000,56.9499,58.1868,56.8813,58.0209,691324.54907603,0
+SIG.US,D,20130503,000000,58.2882,59.0651,58.2792,58.5226,577540.9782957,0
+SIG.US,D,20130506,000000,58.5315,59.0919,58.2792,58.4243,703922.5442804,0
+SIG.US,D,20130507,000000,58.5485,58.6398,58.2792,58.4421,640873.18173597,0
+SIG.US,D,20130508,000000,58.3984,59.0829,57.704,58.4421,623007.90394097,0
+SIG.US,D,20130509,000000,58.4332,58.7462,58.004,58.3279,439947.43815142,0
+SIG.US,D,20130510,000000,58.2971,58.6886,58.0805,58.4551,410466.55915329,0
+SIG.US,D,20130513,000000,58.4421,58.5733,58.0299,58.3984,607681.14834998,0
+SIG.US,D,20130514,000000,58.9071,59.0233,58.2971,58.5564,1301334.856974,0
+SIG.US,D,20130515,000000,58.3984,59.0561,58.3716,58.5733,2496233.9671524,0
+SIG.US,D,20130516,000000,58.6051,59.2916,57.9553,58.1719,760762.49228218,0
+SIG.US,D,20130517,000000,58.4957,59.4009,58.3557,59.1764,1653326.8289268,0
+SIG.US,D,20130520,000000,58.9647,59.4098,58.7382,59.3671,788028.9585726,0
+SIG.US,D,20130521,000000,59.6184,60.0784,58.9647,59.8837,822514.41029013,0
+SIG.US,D,20130522,000000,60.2156,60.6368,59.6005,59.8916,1216509.7651031,0
+SIG.US,D,20130523,000000,58.923,59.5757,57.8451,59.0998,1596539.221589,0
+SIG.US,D,20130524,000000,58.4551,58.623,57.9126,58.4332,851461.81713595,0
+SIG.US,D,20130528,000000,59.0333,59.0333,57.8451,58.1222,640033.71800951,0
+SIG.US,D,20130529,000000,57.5768,57.7775,56.8098,57.2608,813659.77911302,0
+SIG.US,D,20130530,000000,57.4943,57.694,57.1774,57.4854,863712.5521657,0
+SIG.US,D,20130531,000000,57.2112,57.6464,56.8357,57.2867,589463.57762421,0
+SIG.US,D,20130603,000000,57.3781,57.552,56.625,57.4457,1144394.395623,0
+SIG.US,D,20130604,000000,57.4854,57.704,56.5585,56.7343,430529.13828507,0
+SIG.US,D,20130605,000000,56.625,56.9579,55.7528,55.7776,474689.5604328,0
+SIG.US,D,20130606,000000,55.8719,56.5585,55.7368,56.5585,560447.72529471,0
+SIG.US,D,20130607,000000,56.9678,57.704,56.5585,57.4029,507722.55872433,0
+SIG.US,D,20130610,000000,57.685,57.7775,57.1238,57.3255,350583.80678088,0
+SIG.US,D,20130611,000000,56.3817,56.7264,56.1562,56.3499,448150.83068223,0
+SIG.US,D,20130612,000000,56.7075,57.0433,55.7368,55.7607,251777.71831446,0
+SIG.US,D,20130613,000000,56.0468,56.6658,56.0379,56.5505,745947.06471642,0
+SIG.US,D,20130614,000000,56.5902,57.2758,56.2226,56.9927,451372.80117193,0
+SIG.US,D,20130617,000000,57.3334,57.7775,56.5585,56.8347,216180.02748692,0
+SIG.US,D,20130618,000000,57.2271,58.4809,57.2012,58.4551,500741.11938768,0
+SIG.US,D,20130619,000000,58.5315,59.0919,57.9871,58.004,497569.47645951,0
+SIG.US,D,20130620,000000,56.9757,57.3423,55.6554,55.8213,750488.62386967,0
+SIG.US,D,20130621,000000,56.0716,56.1998,54.9441,55.4119,1098096.0586612,0
+SIG.US,D,20130624,000000,54.7414,54.9937,54.3072,54.4682,895718.86820183,0
+SIG.US,D,20130625,000000,54.9261,55.9475,54.4503,55.6136,580072.4546411,0
+SIG.US,D,20130626,000000,55.9823,56.5813,55.6306,55.9912,632838.88981194,0
+SIG.US,D,20130627,000000,56.4482,57.0175,56.3141,56.4482,458506.22974442,0
+SIG.US,D,20130628,000000,56.2594,57.1924,55.9991,56.3817,780584.5056698,0
+SIG.US,D,20130701,000000,56.8257,57.1496,55.9723,56.9241,559651.54327116,0
+SIG.US,D,20130702,000000,56.9579,57.5927,56.3141,56.5237,448071.31313499,0
+SIG.US,D,20130703,000000,56.3051,57.0085,56.1998,56.9499,275610.83835672,0
+SIG.US,D,20130705,000000,57.2529,58.6488,57.2529,58.623,884027.7756564,0
+SIG.US,D,20130708,000000,55.6971,59.1088,55.6971,58.5395,515353.22360482,0
+SIG.US,D,20130709,000000,58.8385,59.3412,58.8385,59.074,545073.66179587,0
+SIG.US,D,20130710,000000,58.9329,59.0919,58.4421,58.7462,360540.6115557,0
+SIG.US,D,20130711,000000,59.5667,59.6512,59.0065,59.376,572948.08502968,0
+SIG.US,D,20130712,000000,59.4595,60.0784,59.3174,59.6681,534104.2664829,0
+SIG.US,D,20130715,000000,59.6681,60.0863,59.4157,59.9671,580892.79389418,0
+SIG.US,D,20130716,000000,60.1778,60.2464,58.2633,58.7541,692006.9908105,0
+SIG.US,D,20130717,000000,59.1525,59.4675,58.8157,59.1902,377740.55898715,0
+SIG.US,D,20130718,000000,59.4675,60.2156,59.3254,59.8251,300403.2017219,0
+SIG.US,D,20130719,000000,59.7624,60.0705,59.6274,59.8529,177261.72414907,0
+SIG.US,D,20130722,000000,59.7952,60.137,59.7356,60.0377,290592.34687555,0
+SIG.US,D,20130723,000000,60.144,60.1877,59.835,60.1033,500510.61915583,0
+SIG.US,D,20130724,000000,60.2056,60.3158,59.6005,59.7446,349056.8685638,0
+SIG.US,D,20130725,000000,59.4406,60.2464,59.2816,60.1281,185127.92201756,0
+SIG.US,D,20130726,000000,59.8171,60.1877,59.2916,60.1519,176484.66659891,0
+SIG.US,D,20130729,000000,60.2056,60.6209,59.8042,60.1102,436184.94965079,0
+SIG.US,D,20130730,000000,60.2224,60.4957,59.6005,60.1877,426071.12288398,0
+SIG.US,D,20130731,000000,60.4957,61.6015,60.1956,61.2596,500502.56674599,0
+SIG.US,D,20130801,000000,61.3014,63.3708,61.2666,62.5493,953547.24951223,0
+SIG.US,D,20130802,000000,62.1796,62.7906,61.5587,62.3316,331003.36568865,0
+SIG.US,D,20130805,000000,62.3058,62.9218,61.8876,62.2134,230455.94359299,0
+SIG.US,D,20130806,000000,62.1469,62.1469,61.0739,61.4097,274477.46167087,0
+SIG.US,D,20130807,000000,61.3431,61.813,60.4023,61.1832,378070.70779085,0
+SIG.US,D,20130808,000000,61.5786,62.0475,61.2358,61.8736,427117.93616398,0
+SIG.US,D,20130809,000000,61.7604,62.0137,61.2855,61.9223,302570.30652176,0
+SIG.US,D,20130812,000000,61.6173,62.5571,61.3431,62.3158,342028.12131931,0
+SIG.US,D,20130813,000000,62.1796,63.807,62.0713,63.353,427406.81636721,0
+SIG.US,D,20130814,000000,63.4543,63.6401,62.1628,62.1796,357924.58490692,0
+SIG.US,D,20130815,000000,61.4176,61.6173,60.4609,60.757,526947.6872321,0
+SIG.US,D,20130816,000000,60.748,61.3868,60.3616,60.5057,198434.52928839,0
+SIG.US,D,20130819,000000,60.5483,61.7852,60.3288,60.8831,481269.38582837,0
+SIG.US,D,20130820,000000,61.0143,61.9809,60.4023,61.37,231344.72832976,0
+SIG.US,D,20130821,000000,61.2518,61.4941,60.0447,60.144,493085.29072642,0
+SIG.US,D,20130822,000000,60.3695,60.8911,58.6706,58.9299,768956.82585191,0
+SIG.US,D,20130823,000000,59.1247,60.1877,58.6706,60.0367,846331.4255127,0
+SIG.US,D,20130826,000000,60.2304,60.4351,59.2896,59.6413,513052.24749127,0
+SIG.US,D,20130827,000000,59.239,59.5986,56.4491,56.8198,1376698.3672757,0
+SIG.US,D,20130828,000000,57.0701,59.2052,56.9351,58.5087,1922835.9537225,0
+SIG.US,D,20130829,000000,56.5585,56.5585,55.4765,56.1392,3128859.4681034,0
+SIG.US,D,20130830,000000,56.0955,56.5167,55.3613,55.6375,1156428.7221382,0
+SIG.US,D,20130903,000000,56.4155,56.5247,55.2262,55.7686,1652286.0549541,0
+SIG.US,D,20130904,000000,55.7289,56.1938,55.562,55.8223,823032.78417398,0
+SIG.US,D,20130905,000000,56.0071,56.4829,55.6962,56.1562,519693.47251192,0
+SIG.US,D,20130906,000000,56.5336,56.6668,55.5193,56.1214,502851.85731861,0
+SIG.US,D,20130909,000000,56.9767,57.6056,56.5654,57.3801,492871.90186549,0
+SIG.US,D,20130910,000000,57.8818,58.6706,57.6812,58.4024,785654.50421921,0
+SIG.US,D,20130911,000000,58.4123,58.6538,57.4963,57.9087,578105.65353617,0
+SIG.US,D,20130912,000000,57.8311,58.4381,57.1248,57.1436,335942.51257805,0
+SIG.US,D,20130913,000000,57.3731,57.9325,57.1188,57.4963,588864.6796419,0
+SIG.US,D,20130916,000000,58.9121,58.9121,57.7814,57.9235,428759.62122137,0
+SIG.US,D,20130917,000000,58.0914,58.0994,57.4487,57.9921,666945.8782667,0
+SIG.US,D,20130918,000000,58.1352,59.214,58.0656,59.0114,936306.03348031,0
+SIG.US,D,20130919,000000,59.3552,60.6646,59.232,60.2384,1017753.1394208,0
+SIG.US,D,20130920,000000,61.4763,61.6451,59.7694,59.7694,1063306.6284719,0
+SIG.US,D,20130923,000000,59.8588,60.0188,59.0889,59.5399,630920.40316608,0
+SIG.US,D,20130924,000000,59.6671,60.2532,59.2548,59.2796,1019388.7851708,0
+SIG.US,D,20130925,000000,59.4923,59.4923,58.8793,59.1882,407019.1211879,0
+SIG.US,D,20130926,000000,59.3552,59.693,58.9707,59.232,493436.57710596,0
+SIG.US,D,20130927,000000,59.8042,60.3804,59.1962,60.282,499146.74223814,0
+SIG.US,D,20130930,000000,59.7268,60.1519,59.0303,60.0367,533156.09522351,0
+SIG.US,D,20131001,000000,60.2304,61.3183,59.7854,60.3616,965317.8596049,0
+SIG.US,D,20131002,000000,60.3158,60.5881,59.6085,60.4519,838782.2912819,0
+SIG.US,D,20131003,000000,60.297,60.8672,59.7436,60.0277,526117.28246671,0
+SIG.US,D,20131004,000000,59.8926,61.2328,59.6423,60.9537,506376.79972878,0
+SIG.US,D,20131007,000000,61.5855,61.5935,60.5643,60.5722,856444.24572828,0
+SIG.US,D,20131008,000000,60.766,61.2855,59.1515,59.4317,619911.75235511,0
+SIG.US,D,20131009,000000,59.9254,59.9254,58.2246,58.301,925709.06212273,0
+SIG.US,D,20131010,000000,59.1336,59.4317,58.8793,59.3909,765327.20211374,0
+SIG.US,D,20131011,000000,59.383,61.0243,58.8127,61.0143,1307915.6889208,0
+SIG.US,D,20131014,000000,60.4182,61.2666,60.3069,61.1166,515654.18242282,0
+SIG.US,D,20131015,000000,60.9388,61.219,60.6139,60.8583,798575.60236865,0
+SIG.US,D,20131016,000000,61.1573,62.433,60.6824,62.289,648461.57146477,0
+SIG.US,D,20131017,000000,62.0883,63.0679,61.9551,62.7827,821555.16696721,0
+SIG.US,D,20131018,000000,63.2695,63.7404,62.9446,63.7335,592160.12837146,0
+SIG.US,D,20131021,000000,63.8964,64.5183,63.3122,64.1517,1002184.8115344,0
+SIG.US,D,20131022,000000,64.2282,64.7309,63.7414,63.8746,998790.72078427,0
+SIG.US,D,20131023,000000,63.4632,63.9719,63.3878,63.498,795780.40960079,0
+SIG.US,D,20131024,000000,63.5049,64.0753,63.2964,63.4285,1080685.7420225,0
+SIG.US,D,20131025,000000,63.6808,63.9143,63.0529,63.4374,401388.47360295,0
+SIG.US,D,20131028,000000,63.5615,63.9143,62.8582,63.353,522154.49027116,0
+SIG.US,D,20131029,000000,63.4215,63.7404,62.9118,63.2526,736688.80649577,0
+SIG.US,D,20131030,000000,63.6053,63.9322,62.741,63.0092,770640.78606099,0
+SIG.US,D,20131031,000000,63.1275,63.3788,62.5383,62.6814,1140644.9922884,0
+SIG.US,D,20131101,000000,62.9118,63.5278,62.4975,63.1523,756852.04075062,0
+SIG.US,D,20131104,000000,63.5059,64.0166,63.4215,63.7414,674610.76588904,0
+SIG.US,D,20131105,000000,63.6739,64.8562,63.1006,64.6723,656879.35940773,0
+SIG.US,D,20131106,000000,64.8968,65.1323,64.3952,64.7736,749572.66224967,0
+SIG.US,D,20131107,000000,64.881,65.486,62.0853,62.0952,1125957.396729,0
+SIG.US,D,20131108,000000,62.1936,63.1275,62.1936,62.8582,1079071.2338483,0
+SIG.US,D,20131111,000000,62.8582,63.3957,62.7062,62.9774,1196623.3324367,0
+SIG.US,D,20131112,000000,62.883,64.5949,62.883,64.5789,835561.32734342,0
+SIG.US,D,20131113,000000,64.2878,65.335,63.8488,65.178,689521.81582172,0
+SIG.US,D,20131114,000000,65.2426,65.8824,64.9138,65.7711,352252.66872151,0
+SIG.US,D,20131115,000000,65.7711,66.3672,65.6777,66.0891,377212.119591,0
+SIG.US,D,20131118,000000,66.391,66.5947,65.1423,65.4442,713620.6653889,0
+SIG.US,D,20131119,000000,65.2764,65.6877,64.4955,64.6027,423095.75744581,0
+SIG.US,D,20131120,000000,64.9068,65.1869,64.271,64.6475,673994.75653581,0
+SIG.US,D,20131121,000000,64.8492,65.4174,64.3028,65.0151,537451.04932522,0
+SIG.US,D,20131122,000000,64.9724,65.5963,64.3772,64.7667,601598.55926242,0
+SIG.US,D,20131125,000000,64.8004,65.0319,64.0603,64.2034,926355.26801289,0
+SIG.US,D,20131126,000000,64.4041,65.6777,63.9322,65.327,1167340.744031,0
+SIG.US,D,20131127,000000,66.2241,66.3166,64.3604,64.7816,665375.65834669,0
+SIG.US,D,20131129,000000,64.0921,64.9316,64.0921,64.5123,368644.35551465,0
+SIG.US,D,20131202,000000,63.8974,65.4711,63.8974,64.2203,728049.57728204,0
+SIG.US,D,20131203,000000,65.6549,65.9251,63.2974,63.4285,719104.35649415,0
+SIG.US,D,20131204,000000,65.5545,66.0086,62.733,62.9844,946813.42177836,0
+SIG.US,D,20131205,000000,63.7086,63.8974,62.892,63.5447,783720.91930489,0
+SIG.US,D,20131206,000000,66.3096,66.3096,63.8308,64.0245,594681.53920454,0
+SIG.US,D,20131209,000000,64.0773,64.421,63.5447,63.6411,431673.58703446,0
+SIG.US,D,20131210,000000,63.5139,64.271,63.3878,63.9242,658682.09266205,0
+SIG.US,D,20131211,000000,63.8398,64.3683,62.9685,63.1523,815723.20913611,0
+SIG.US,D,20131212,000000,63.2029,63.5347,62.9844,63.1185,374089.79767314,0
+SIG.US,D,20131213,000000,63.194,63.6212,63.0171,63.3292,484628.24728546,0
+SIG.US,D,20131216,000000,63.5705,64.2034,63.5139,63.9918,448452.79605146,0
+SIG.US,D,20131217,000000,64.0513,64.3683,63.1275,63.649,612323.36262631,0
+SIG.US,D,20131218,000000,63.8884,64.5879,63.0092,64.5879,916449.79735084,0
+SIG.US,D,20131219,000000,64.5949,64.6723,63.353,63.8586,482907.04468084,0
+SIG.US,D,20131220,000000,64.1666,65.0737,64.0425,65.0151,1451890.7638682,0
+SIG.US,D,20131223,000000,65.2098,66.3752,64.6555,65.0568,613372.18900878,0
+SIG.US,D,20131224,000000,65.2495,65.9092,65.2495,65.3538,264945.42151544,0
+SIG.US,D,20131226,000000,65.486,66.1566,65.3181,65.8476,596657.39927055,0
+SIG.US,D,20131227,000000,65.8655,66.2679,65.2346,65.4264,245378.0655892,0
+SIG.US,D,20131230,000000,65.5635,66.2013,65.1095,65.94,285395.52287107,0
+SIG.US,D,20131231,000000,65.948,66.4348,65.7314,66.0731,388904.21868766,0
+SIG.US,D,20140102,000000,66.0821,66.7686,65.7622,66.0821,915969.67241376,0
+SIG.US,D,20140103,000000,66.2679,67.0587,65.8914,66.0891,709253.23959857,0
+SIG.US,D,20140106,000000,66.6395,67.316,66.1497,66.5947,1219855.5413941,0
+SIG.US,D,20140107,000000,66.704,67.2802,66.0493,67.2157,1041871.1134614,0
+SIG.US,D,20140108,000000,67.0895,67.1083,66.554,66.8878,649214.47178539,0
+SIG.US,D,20140109,000000,62.4151,63.5547,61.4574,61.819,3727312.5547696,0
+SIG.US,D,20140110,000000,61.9382,62.125,59.9433,59.9691,2585243.2924897,0
+SIG.US,D,20140113,000000,59.836,60.1132,58.3408,58.8703,2222728.8339704,0
+SIG.US,D,20140114,000000,58.6866,61.1365,58.4183,61.0093,2631303.0768099,0
+SIG.US,D,20140115,000000,61.0699,61.6332,60.601,61.4733,1508401.5696175,0
+SIG.US,D,20140116,000000,61.4236,61.7068,60.6397,61.3729,889553.74191334,0
+SIG.US,D,20140117,000000,61.5746,63.345,61.3392,63.3232,1902289.2234488,0
+SIG.US,D,20140121,000000,63.6123,63.7842,62.8482,63.2427,1673191.1174661,0
+SIG.US,D,20140122,000000,63.4781,63.7762,62.9774,63.5547,899411.90466754,0
+SIG.US,D,20140123,000000,63.2526,63.6649,62.9208,63.6411,1487067.7162813,0
+SIG.US,D,20140124,000000,63.2874,63.5139,62.4151,62.5214,1652324.3039009,0
+SIG.US,D,20140127,000000,64.5123,66.9037,64.4617,66.3404,3434561.1555041,0
+SIG.US,D,20140128,000000,66.242,67.1501,66.242,67.1243,2429728.1076815,0
+SIG.US,D,20140129,000000,66.8729,67.3518,66.3484,66.9126,1883006.7215208,0
+SIG.US,D,20140130,000000,67.0587,68.0691,66.8392,68.0154,2051570.8364848,0
+SIG.US,D,20140131,000000,66.7338,67.8515,66.6693,66.9126,3071110.6043402,0
+SIG.US,D,20140203,000000,67.1501,67.1501,63.5467,63.9083,2933128.5354209,0
+SIG.US,D,20140204,000000,63.9272,64.8234,63.2536,63.3232,2888222.2588111,0
+SIG.US,D,20140205,000000,63.195,64.6257,62.6396,64.4289,2578415.8554913,0
+SIG.US,D,20140206,000000,64.6335,66.0384,63.8616,65.9788,1268398.4876007,0
+SIG.US,D,20140207,000000,67.6637,68.3671,66.2569,66.6195,1990200.4013933,0
+SIG.US,D,20140210,000000,66.7338,67.2971,66.0473,66.7676,1490804.0344499,0
+SIG.US,D,20140211,000000,66.8302,67.8118,66.5619,67.007,2201140.3231728,0
+SIG.US,D,20140212,000000,67.007,67.007,65.8884,66.4516,1300575.917346,0
+SIG.US,D,20140213,000000,65.946,67.1083,65.946,66.8948,2019672.2214303,0
+SIG.US,D,20140214,000000,66.6623,67.1571,66.2569,66.6871,1712595.5850484,0
+SIG.US,D,20140218,000000,67.015,67.4094,66.5779,66.6791,1227312.0729117,0
+SIG.US,D,20140219,000000,74.7553,79.2022,74.5914,78.7739,14620545.155761,0
+SIG.US,D,20140220,000000,78.9657,79.9513,78.4103,79.2518,2428780.9429733,0
+SIG.US,D,20140221,000000,80.1092,80.1598,78.9736,79.3531,3020741.7742011,0
+SIG.US,D,20140224,000000,79.8499,79.9253,79.1028,79.3045,1746197.2847853,0
+SIG.US,D,20140225,000000,79.079,80.6069,79.079,80.2394,1539601.6381178,0
+SIG.US,D,20140226,000000,79.8837,81.6262,79.8151,80.4131,1392984.3661897,0
+SIG.US,D,20140227,000000,80.3029,81.0441,79.4992,80.5145,1428044.55866,0
+SIG.US,D,20140228,000000,80.5145,81.213,79.9085,80.3735,1008206.0009969,0
+SIG.US,D,20140303,000000,79.2419,80.8424,79.0273,80.2394,789183.4728343,0
+SIG.US,D,20140304,000000,81.0441,82.9813,80.8424,82.9357,1098781.5200493,0
+SIG.US,D,20140305,000000,82.6088,82.6088,81.5239,81.8349,927558.09673366,0
+SIG.US,D,20140306,000000,82.0505,83.1115,81.8259,82.8542,749502.20366351,0
+SIG.US,D,20140307,000000,82.8542,83.6937,82.1876,83.3082,860113.12496445,0
+SIG.US,D,20140310,000000,83.0549,83.4493,81.819,82.2492,1293510.9342572,0
+SIG.US,D,20140311,000000,82.276,82.6506,81.4553,82.0028,1046596.8714899,0
+SIG.US,D,20140312,000000,81.7166,82.1876,80.9626,81.9253,1836350.0523208,0
+SIG.US,D,20140313,000000,81.9601,83.342,81.4553,82.4339,1375426.08652,0
+SIG.US,D,20140314,000000,82.2571,83.2059,81.9521,83.1036,1035600.2992937,0
+SIG.US,D,20140317,000000,83.2734,84.8223,82.9437,84.8024,1352500.8756879,0
+SIG.US,D,20140318,000000,84.7925,86.1675,84.7498,85.6718,1436343.5735577,0
+SIG.US,D,20140319,000000,85.3886,86.1139,85.0091,85.9241,960295.16896334,0
+SIG.US,D,20140320,000000,85.3717,85.8724,84.6634,85.8138,1178390.6634424,0
+SIG.US,D,20140321,000000,85.5337,85.793,84.0921,84.0921,2693218.0561172,0
+SIG.US,D,20140324,000000,84.7925,85.1492,82.6436,83.4086,1971888.2148518,0
+SIG.US,D,20140325,000000,83.9977,84.5401,82.6804,83.7026,888546.18413134,0
+SIG.US,D,20140326,000000,84.3196,85.183,81.8935,82.729,1838203.1131366,0
+SIG.US,D,20140327,000000,85.7582,90.3114,84.9575,88.3671,4926593.1824555,0
+SIG.US,D,20140328,000000,89.2135,89.7888,87.7492,89.1509,2650555.3822009,0
+SIG.US,D,20140331,000000,89.5931,89.9875,87.7154,89.0645,1649105.3530649,0
+SIG.US,D,20140401,000000,89.2225,90.212,88.9334,89.763,1729949.5348182,0
+SIG.US,D,20140402,000000,89.9696,90.6173,89.6825,89.9517,1374616.8193305,0
+SIG.US,D,20140403,000000,89.9338,90.3024,89.6725,90.0967,1171430.3616816,0
+SIG.US,D,20140404,000000,90.4206,90.5806,87.8296,88.1535,1549001.820062,0
+SIG.US,D,20140407,000000,87.7581,88.5609,85.6886,86.2311,1193403.3750494,0
+SIG.US,D,20140408,000000,87.1749,87.6617,86.2708,87.4899,960191.49418657,0
+SIG.US,D,20140409,000000,87.5613,88.4525,86.693,88.2071,645960.2916563,0
+SIG.US,D,20140410,000000,88.9691,89.7272,86.4367,86.7268,1075642.9203563,0
+SIG.US,D,20140411,000000,85.8526,86.5669,84.5581,85.336,915562.0191653,0
+SIG.US,D,20140414,000000,86.401,86.6195,85.1492,85.8456,905000.27710079,0
+SIG.US,D,20140415,000000,86.0353,86.0701,83.3927,84.7676,1320756.2629718,0
+SIG.US,D,20140416,000000,85.2008,86.0453,84.4299,85.1929,910788.95322897,0
+SIG.US,D,20140417,000000,86.9116,86.9116,83.955,84.4995,1195347.025476,0
+SIG.US,D,20140421,000000,84.3613,85.1581,83.6013,84.4805,661125.99905037,0
+SIG.US,D,20140422,000000,84.4726,84.9853,83.9291,83.9809,807132.29438145,0
+SIG.US,D,20140423,000000,83.9461,84.6494,83.6678,83.8209,610409.90873661,0
+SIG.US,D,20140424,000000,83.9361,84.8114,82.3555,84.267,972479.47161185,0
+SIG.US,D,20140425,000000,84.1179,84.6345,83.0688,83.5596,572550.49729353,0
+SIG.US,D,20140428,000000,84.1179,84.267,82.4339,83.3331,1356810.9280581,0
+SIG.US,D,20140429,000000,83.6341,84.7766,83.5009,84.2372,1171747.4253193,0
+SIG.US,D,20140430,000000,84.252,85.5157,84.0067,85.3797,1032962.1285178,0
+SIG.US,D,20140501,000000,85.5157,86.7794,84.7319,86.4457,1309764.7235318,0
+SIG.US,D,20140502,000000,86.5589,88.1097,86.3076,87.3836,1412338.333255,0
+SIG.US,D,20140505,000000,86.9703,87.6349,85.786,86.8222,791956.52147508,0
+SIG.US,D,20140506,000000,86.4993,86.7874,85.2266,85.3528,541710.77413386,0
+SIG.US,D,20140507,000000,85.3797,85.8228,83.5914,85.7334,1033450.3058647,0
+SIG.US,D,20140508,000000,85.4671,87.4262,85.0091,85.8883,941132.44663187,0
+SIG.US,D,20140509,000000,85.7234,86.1327,84.1766,85.0567,1123611.12581,0
+SIG.US,D,20140512,000000,85.2078,86.7268,84.9077,85.0816,1129442.0770899,0
+SIG.US,D,20140513,000000,85.0816,86.6394,84.3961,84.5491,913230.84651483,0
+SIG.US,D,20140514,000000,84.3286,85.174,84.2422,84.3613,514035.64804374,0
+SIG.US,D,20140515,000000,84.0513,84.6007,80.0814,83.2476,3057331.9245422,0
+SIG.US,D,20140516,000000,83.8537,84.7588,83.036,83.3907,1087888.6226299,0
+SIG.US,D,20140519,000000,82.9089,83.348,82.4607,83.0191,989820.33621562,0
+SIG.US,D,20140520,000000,82.9605,82.9953,81.9829,82.2114,1009249.7946232,0
+SIG.US,D,20140521,000000,82.9168,84.7676,82.7846,83.9629,1680793.5989121,0
+SIG.US,D,20140522,000000,86.1327,89.4371,86.1327,88.1982,2386776.5535619,0
+SIG.US,D,20140523,000000,87.7492,88.6145,87.2097,87.8912,863384.41646446,0
+SIG.US,D,20140527,000000,88.1903,88.7287,87.777,87.9548,1499866.0151806,0
+SIG.US,D,20140528,000000,87.7054,88.8718,86.9891,88.2161,1709654.4423521,0
+SIG.US,D,20140529,000000,88.7754,91.6893,88.685,91.3336,2298989.1814188,0
+SIG.US,D,20140530,000000,90.7614,91.0595,89.1599,89.4202,1278230.4800229,0
+SIG.US,D,20140602,000000,89.7888,90.2835,88.9155,89.5096,668447.65270301,0
+SIG.US,D,20140603,000000,89.0546,89.1689,87.3756,87.619,1155119.1989869,0
+SIG.US,D,20140604,000000,87.4719,88.9155,87.2882,88.7386,676653.05833628,0
+SIG.US,D,20140605,000000,89.0546,89.3318,87.9091,89.2424,560410.48289917,0
+SIG.US,D,20140606,000000,89.2424,90.7614,88.9691,90.7346,793587.13446893,0
+SIG.US,D,20140609,000000,90.5806,91.3506,89.6547,90.7713,1362484.857346,0
+SIG.US,D,20140610,000000,90.4743,91.3604,90.2567,91.0316,1052139.9491177,0
+SIG.US,D,20140611,000000,90.5458,91.2224,90.0421,90.4395,811936.56340594,0
+SIG.US,D,20140612,000000,90.5727,90.5727,89.0805,89.5364,657375.5891645,0
+SIG.US,D,20140613,000000,89.5185,90.376,89.3486,90.2299,547820.54010465,0
+SIG.US,D,20140616,000000,90.3024,90.7713,89.1967,90.6173,616400.90166218,0
+SIG.US,D,20140617,000000,90.3292,92.4612,90.1683,91.7072,854274.12127473,0
+SIG.US,D,20140618,000000,92.5268,92.5268,91.2959,91.8185,617102.46787002,0
+SIG.US,D,20140619,000000,92.0649,92.2209,91.6525,92.1751,417090.67280302,0
+SIG.US,D,20140620,000000,92.2109,93.7359,92.1573,93.7259,1420574.9419764,0
+SIG.US,D,20140623,000000,93.5501,93.884,91.6705,92.0361,757265.73330647,0
+SIG.US,D,20140624,000000,91.434,92.8438,91.1597,91.7628,870368.8754548,0
+SIG.US,D,20140625,000000,91.589,92.6857,91.4728,92.5745,521485.13370269,0
+SIG.US,D,20140626,000000,92.6013,92.6291,91.3148,92.4444,548145.65615219,0
+SIG.US,D,20140627,000000,92.2854,93.0097,91.278,92.8626,1005918.1100494,0
+SIG.US,D,20140630,000000,93.0385,93.3167,92.0649,93.1975,1047924.5125633,0
+SIG.US,D,20140701,000000,92.4802,94.634,91.5174,94.3121,1368159.7931851,0
+SIG.US,D,20140702,000000,94.0409,95.3642,92.5368,92.9451,845296.69084746,0
+SIG.US,D,20140703,000000,93.2073,94.6917,92.4126,94.5108,516663.75330729,0
+SIG.US,D,20140707,000000,93.7727,93.7727,92.509,92.5924,426685.11913475,0
+SIG.US,D,20140708,000000,92.6013,93.0663,91.443,91.6803,451951.56812963,0
+SIG.US,D,20140709,000000,92.6857,95.2798,92.6391,94.6251,820113.78560474,0
+SIG.US,D,20140710,000000,93.3832,94.5883,92.2556,93.7259,871369.38737819,0
+SIG.US,D,20140711,000000,93.8372,94.7015,93.5501,94.3211,1025580.0817913,0
+SIG.US,D,20140714,000000,94.8149,95.1755,93.7806,94.7771,1069629.7833037,0
+SIG.US,D,20140715,000000,94.4254,95.0712,94.1999,94.8427,753861.57704399,0
+SIG.US,D,20140716,000000,95.0801,95.2887,93.7081,93.9396,1094681.8368864,0
+SIG.US,D,20140717,000000,93.41,93.7548,91.6983,91.9288,520272.23946961,0
+SIG.US,D,20140718,000000,92.2755,93.9584,90.4832,93.6157,597127.45869532,0
+SIG.US,D,20140721,000000,91.4628,93.5024,91.4628,92.5745,412811.823521,0
+SIG.US,D,20140722,000000,92.6857,93.0663,91.589,91.7728,627748.76023792,0
+SIG.US,D,20140723,000000,91.9724,92.2655,90.366,90.366,1329516.2783332,0
+SIG.US,D,20140724,000000,90.5557,91.5522,89.1788,90.2209,1415900.5180607,0
+SIG.US,D,20140725,000000,89.7699,90.3838,89.2682,89.3138,509976.22693003,0
+SIG.US,D,20140728,000000,89.1887,89.3486,88.2776,88.383,782928.76348627,0
+SIG.US,D,20140729,000000,88.3234,88.7665,87.2624,87.315,1583733.8768311,0
+SIG.US,D,20140730,000000,87.6528,88.4525,86.9623,88.1903,641677.41616936,0
+SIG.US,D,20140731,000000,87.4719,88.1982,85.8883,85.9241,818949.20583073,0
+SIG.US,D,20140801,000000,85.8366,86.6295,84.7766,86.4457,1131444.1074879,0
+SIG.US,D,20140804,000000,86.7179,88.2508,85.6966,87.9786,609236.27000153,0
+SIG.US,D,20140805,000000,87.157,88.0154,86.5669,86.6742,472309.06677202,0
+SIG.US,D,20140806,000000,86.3076,87.7154,86.1764,86.4546,537395.68900753,0
+SIG.US,D,20140807,000000,86.8669,87.1153,86.0453,86.1844,316131.57125397,0
+SIG.US,D,20140808,000000,86.246,88.3929,86.1943,88.3234,453357.72019902,0
+SIG.US,D,20140811,000000,88.844,89.142,88.0671,88.6671,648190.8091837,0
+SIG.US,D,20140812,000000,88.685,89.287,88.1903,88.6065,427106.86410044,0
+SIG.US,D,20140813,000000,88.6234,89.2225,87.5613,88.5251,384721.9983238,0
+SIG.US,D,20140814,000000,88.7754,89.1509,88.3144,88.6145,327712.94971525,0
+SIG.US,D,20140815,000000,88.9602,89.457,88.075,88.6751,358148.03928015,0
+SIG.US,D,20140818,000000,89.3666,89.9964,88.9433,89.6367,577380.93665001,0
+SIG.US,D,20140819,000000,90.0869,90.7346,89.5007,90.3024,785768.24450828,0
+SIG.US,D,20140820,000000,90.1057,90.3114,88.5072,89.9249,973022.00272524,0
+SIG.US,D,20140821,000000,90.0967,90.1861,89.0725,89.2503,442079.3136582,0
+SIG.US,D,20140822,000000,89.3666,90.5806,89.1341,90.2934,556258.45907223,0
+SIG.US,D,20140825,000000,90.8528,91.892,90.7256,91.3506,715406.28727229,0
+SIG.US,D,20140826,000000,91.434,91.9904,90.52,91.5244,896702.2687543,0
+SIG.US,D,20140827,000000,91.6347,92.2407,91.0694,91.1965,1132684.1786042,0
+SIG.US,D,20140828,000000,98.3279,99.1008,96.0954,98.2195,4218352.5333951,0
+SIG.US,D,20140829,000000,98.454,99.8355,97.543,99.518,1702137.5177607,0
+SIG.US,D,20140902,000000,100.661,100.661,99.0014,99.2101,1564467.4797228,0
+SIG.US,D,20140903,000000,99.5379,100.104,98.7649,98.9617,2742652.8067142,0
+SIG.US,D,20140904,000000,99.0014,99.8355,98.7649,99.2995,1284277.8398173,0
+SIG.US,D,20140905,000000,98.9716,100.422,98.5623,100.353,1287503.836512,0
+SIG.US,D,20140908,000000,100.045,100.611,99.071,99.6074,724240.78742479,0
+SIG.US,D,20140909,000000,99.3293,99.7269,98.6368,98.7749,1385623.457039,0
+SIG.US,D,20140910,000000,98.7849,99.2498,97.988,99.1802,1363378.6748389,0
+SIG.US,D,20140911,000000,98.912,100.213,98.5434,100.183,725831.13836941,0
+SIG.US,D,20140912,000000,99.8555,99.8555,98.6557,99.4684,1027538.8304864,0
+SIG.US,D,20140915,000000,99.5976,99.6174,97.9384,98.6269,450976.21998701,0
+SIG.US,D,20140916,000000,98.597,100.164,98.2693,99.667,870703.05046342,0
+SIG.US,D,20140917,000000,99.518,99.8355,98.7451,98.8822,994080.06102425,0
+SIG.US,D,20140918,000000,99.1405,99.1405,97.9096,98.0278,618464.33168526,0
+SIG.US,D,20140919,000000,98.4043,98.607,97.1545,97.2499,1602079.2795632,0
+SIG.US,D,20140922,000000,96.8237,97.2697,96.2653,96.4551,764753.46791219,0
+SIG.US,D,20140923,000000,96.2555,96.6985,95.2509,95.3165,1146494.0614904,0
+SIG.US,D,20140924,000000,95.4218,97.2887,94.4632,97.2599,901971.5644474,0
+SIG.US,D,20140925,000000,97.0274,97.6006,95.6683,96.2843,662809.95925945,0
+SIG.US,D,20140926,000000,96.1799,97.533,95.8679,96.8813,506999.85494063,0
+SIG.US,D,20140929,000000,96.0766,96.931,95.8381,96.776,394624.44933215,0
+SIG.US,D,20140930,000000,96.7859,96.8912,95.9702,96.1531,507336.04305171,0
+SIG.US,D,20141001,000000,95.7915,96.322,93.7727,94.6817,938642.23888694,0
+SIG.US,D,20141002,000000,94.7383,96.5426,93.6703,96.2653,681511.68112722,0
+SIG.US,D,20141003,000000,95.6971,98.7749,95.4218,98.0964,756025.66219016,0
+SIG.US,D,20141006,000000,97.9384,98.464,97.1058,97.5232,429606.13080645,0
+SIG.US,D,20141007,000000,96.931,97.7447,95.9126,95.999,494914.19431273,0
+SIG.US,D,20141008,000000,96.2485,96.2485,93.6435,94.7583,2141596.7785652,0
+SIG.US,D,20141009,000000,94.5784,95.0612,92.8994,93.0017,714610.10524875,0
+SIG.US,D,20141010,000000,92.0549,93.3634,92.0182,92.2556,1461487.2233024,0
+SIG.US,D,20141013,000000,91.7996,92.5368,90.3114,91.0694,1270231.4173919,0
+SIG.US,D,20141014,000000,87.3756,89.915,86.1586,88.0671,2821060.1279378,0
+SIG.US,D,20141015,000000,86.9444,90.2756,86.2896,89.7361,1555413.551402,0
+SIG.US,D,20141016,000000,88.3144,91.9088,88.1297,91.1687,1348918.5598576,0
+SIG.US,D,20141017,000000,92.1185,93.3832,91.3426,92.5268,1071548.2699495,0
+SIG.US,D,20141020,000000,92.8159,93.9862,91.9904,92.1185,1099918.9229401,0
+SIG.US,D,20141021,000000,93.0017,94.1174,92.8438,93.1687,911344.56950836,0
+SIG.US,D,20141022,000000,93.3832,93.884,92.8716,92.9918,798034.07780649,0
+SIG.US,D,20141023,000000,93.5124,96.2285,93.428,95.4218,1044086.5327203,0
+SIG.US,D,20141024,000000,95.4318,98.1053,95.2221,97.7645,1639679.0007887,0
+SIG.US,D,20141027,000000,97.5906,98.8822,96.8237,98.6269,825239.14447184,0
+SIG.US,D,20141028,000000,99.051,99.6273,98.464,99.2995,825192.84311522,0
+SIG.US,D,20141029,000000,99.2101,100.055,98.6954,99.3988,985822.31472699,0
+SIG.US,D,20141030,000000,99.0312,101.138,97.6294,100.988,873035.22966512,0
+SIG.US,D,20141031,000000,101.803,102.26,100.79,101.436,1425650.9798332,0
+SIG.US,D,20141103,000000,101.784,102.16,100.651,101.147,987366.36431499,0
+SIG.US,D,20141104,000000,100.621,101.237,99.7269,101.128,574110.65170123,0
+SIG.US,D,20141105,000000,102.15,102.15,100.819,101.416,709554.19841657,0
+SIG.US,D,20141106,000000,101.793,102.717,101.346,102.558,1194513.601057,0
+SIG.US,D,20141107,000000,102.906,103.094,101.336,101.694,1181735.4331823,0
+SIG.US,D,20141110,000000,102.052,104.367,101.346,103.472,1121162.1866656,0
+SIG.US,D,20141111,000000,102.806,103.631,101.784,102.29,670582.54786348,0
+SIG.US,D,20141112,000000,101.823,104.029,101.823,103.651,847003.80173485,0
+SIG.US,D,20141113,000000,104.327,104.337,103.154,103.581,522240.04712577,0
+SIG.US,D,20141114,000000,102.926,103.79,102.458,102.906,934295.95067246,0
+SIG.US,D,20141117,000000,102.906,103.422,100.78,101.436,1201698.3637422,0
+SIG.US,D,20141118,000000,101.714,102.062,100.591,101.346,835291.57161357,0
+SIG.US,D,20141119,000000,101.217,102.21,100.521,101.942,1309737.5466485,0
+SIG.US,D,20141120,000000,101.684,103.025,101.684,102.806,932980.38821384,0
+SIG.US,D,20141121,000000,103.899,103.969,102.697,103.869,1234766.5913268,0
+SIG.US,D,20141124,000000,104.425,105.181,103.264,103.959,2008141.1705306,0
+SIG.US,D,20141125,000000,107.834,113.795,107.635,111.271,5655819.4181264,0
+SIG.US,D,20141126,000000,111.38,111.788,108.718,109.343,1257327.4306134,0
+SIG.US,D,20141128,000000,109.075,111.599,109.065,110.745,591151.56403822,0
+SIG.US,D,20141201,000000,110.188,110.228,107.486,107.644,1125447.075255,0
+SIG.US,D,20141202,000000,107.913,108.956,106.115,107.138,1416207.5161861,0
+SIG.US,D,20141203,000000,107.326,108.539,106.691,108.489,639582.78305812,0
+SIG.US,D,20141204,000000,108.251,108.489,107.396,107.943,559975.65276747,0
+SIG.US,D,20141205,000000,107.982,108.927,106.73,108.897,771430.92877715,0
+SIG.US,D,20141208,000000,108.907,109.681,106.97,108.152,717649.88996569,0
+SIG.US,D,20141209,000000,106.82,108.599,106.353,108.281,866312.47399478,0
+SIG.US,D,20141210,000000,107.496,107.883,105.628,106.045,739425.61929224,0
+SIG.US,D,20141211,000000,106.91,108.569,106.75,107.576,958977.59340226,0
+SIG.US,D,20141212,000000,107.038,108.797,106.78,107.326,817486.68689242,0
+SIG.US,D,20141215,000000,107.625,109.274,106.711,107.446,811164.53861193,0
+SIG.US,D,20141216,000000,105.986,108.002,105.519,105.549,798779.93226849,0
+SIG.US,D,20141217,000000,105.668,107.714,104.773,107.625,768181.78140421,0
+SIG.US,D,20141218,000000,108.996,109.761,108.171,109.681,557729.03042039,0
+SIG.US,D,20141219,000000,109.661,110.179,106.433,109.791,1811436.9028079,0
+SIG.US,D,20141222,000000,109.323,110.247,108.668,109.314,512978.76925143,0
+SIG.US,D,20141223,000000,109.165,110.943,109.155,110.804,620392.88384342,0
+SIG.US,D,20141224,000000,110.854,111.728,110.447,110.457,202439.59663564,0
+SIG.US,D,20141226,000000,111.062,111.35,110.159,110.625,301124.89895437,0
+SIG.US,D,20141229,000000,110.516,112.036,109.929,111.708,385613.80271427,0
+SIG.US,D,20141230,000000,111.122,111.708,110.297,111.092,452762.84842163,0
+SIG.US,D,20141231,000000,111.311,113.168,111.132,111.251,517622.99663021,0
+SIG.US,D,20150102,000000,111.49,111.936,108.032,109.731,685855.95623924,0
+SIG.US,D,20150105,000000,109.463,111.49,108.181,111.211,1141864.9323801,0
+SIG.US,D,20150106,000000,111.231,111.619,106.452,108.569,1194983.6604817,0
+SIG.US,D,20150107,000000,110.188,111.589,109.483,110.635,928741.80098105,0
+SIG.US,D,20150108,000000,104.367,107.356,103.671,106.671,3618006.1238638,0
+SIG.US,D,20150109,000000,106.274,106.274,104.843,105.618,1669125.657045,0
+SIG.US,D,20150112,000000,104.853,105.569,104.495,105.191,1397193.7634367,0
+SIG.US,D,20150113,000000,104.963,105.688,103.015,104.197,1109025.1919249,0
+SIG.US,D,20150114,000000,102.826,104.078,102.33,103.442,1218147.4239555,0
+SIG.US,D,20150115,000000,103.144,104.963,101.654,104.237,1357431.9701675,0
+SIG.US,D,20150116,000000,104.157,105.549,103.075,105.409,872873.17491697,0
+SIG.US,D,20150120,000000,106.353,106.95,103.731,103.989,1272868.5816165,0
+SIG.US,D,20150121,000000,104.327,105.549,103.701,105.171,620361.68075527,0
+SIG.US,D,20150122,000000,105.986,106.254,104.555,105.141,865052.27185385,0
+SIG.US,D,20150123,000000,105.429,106.244,104.605,105.549,739243.43351947,0
+SIG.US,D,20150126,000000,105.797,106.324,104.813,105.837,759249.64578233,0
+SIG.US,D,20150127,000000,104.873,106.512,104.545,105.956,530632.67128796,0
+SIG.US,D,20150128,000000,106.154,106.81,103.641,103.939,620274.11079819,0
+SIG.US,D,20150129,000000,104.307,104.933,103.432,104.515,654558.25226957,0
+SIG.US,D,20150130,000000,103.413,104.009,102.35,102.528,990836.9529587,0
+SIG.US,D,20150202,000000,102.538,103.244,100.651,102.737,647286.92617846,0
+SIG.US,D,20150203,000000,103.134,104.297,102.608,104.137,487750.56920332,0
+SIG.US,D,20150204,000000,103.353,104.495,102.806,103.065,472334.23055279,0
+SIG.US,D,20150205,000000,102.936,103.552,101.654,102.14,973564.53383863,0
+SIG.US,D,20150206,000000,102.13,102.2,100.75,101.256,823380.0443486,0
+SIG.US,D,20150209,000000,100.909,101.336,99.518,99.8754,760298.47216479,0
+SIG.US,D,20150210,000000,100.501,101.823,100.075,101.694,778032.89829979,0
+SIG.US,D,20150211,000000,101.664,102.628,100.859,101.138,558506.08797054,0
+SIG.US,D,20150212,000000,101.803,102.26,100.492,101.436,565407.00320873,0
+SIG.US,D,20150213,000000,101.774,102.042,101.167,101.764,560666.14691178,0
+SIG.US,D,20150217,000000,101.724,101.982,100.8,101.793,630122.20804008,0
+SIG.US,D,20150218,000000,101.594,102.102,101.098,101.694,613919.75287832,0
+SIG.US,D,20150219,000000,101.296,101.972,100.968,101.594,458691.43517089,0
+SIG.US,D,20150220,000000,101.366,101.852,100.939,101.664,851016.92149195,0
+SIG.US,D,20150223,000000,101.694,102.35,101.217,101.386,590795.24490253,0
+SIG.US,D,20150224,000000,101.784,101.842,100.909,101.296,425144.08920043,0
+SIG.US,D,20150225,000000,100.869,101.922,100.591,100.77,423321.2249215,0
+SIG.US,D,20150226,000000,100.819,101.436,100.313,101.078,583625.58048573,0
+SIG.US,D,20150227,000000,101.306,101.852,100.531,101.485,723301.67512648,0
+SIG.US,D,20150302,000000,101.684,104.317,101.108,103.204,812720.66681471,0
+SIG.US,D,20150303,000000,103.234,103.234,101.754,102.776,776461.67182855,0
+SIG.US,D,20150304,000000,102.15,102.618,101.247,101.544,672757.70507319,0
+SIG.US,D,20150305,000000,101.147,102.458,100.065,102.19,787561.91880152,0
+SIG.US,D,20150306,000000,102.002,102.568,101.008,101.495,760635.6668271,0
+SIG.US,D,20150309,000000,101.774,101.932,100.422,101.078,526536.00777871,0
+SIG.US,D,20150310,000000,100.075,100.601,98.597,99.3889,1001699.6538412,0
+SIG.US,D,20150311,000000,99.3392,101.674,98.6756,101.664,991660.31186547,0
+SIG.US,D,20150312,000000,101.922,104.217,101.684,104.098,662957.92229037,0
+SIG.US,D,20150313,000000,104.187,105.091,103.532,104.903,874377.96900697,0
+SIG.US,D,20150316,000000,105.281,106.93,104.565,106.642,885122.90339548,0
+SIG.US,D,20150317,000000,106.73,106.86,105.429,106.115,520867.111247,0
+SIG.US,D,20150318,000000,105.966,106.84,104.525,106.522,660476.77350652,0
+SIG.US,D,20150319,000000,105.827,106.85,105.549,106.363,474808.33347803,0
+SIG.US,D,20150320,000000,106.95,107.366,106.363,106.76,1282803.2422643,0
+SIG.US,D,20150323,000000,106.76,109.831,106.274,108.937,1016579.5006857,0
+SIG.US,D,20150324,000000,109.155,109.761,108.201,109.065,959883.48950995,0
+SIG.US,D,20150325,000000,109.443,109.691,107.764,107.804,1477688.6719129,0
+SIG.US,D,20150326,000000,110.188,115.125,109.661,114.301,2604583.1678378,0
+SIG.US,D,20150327,000000,114.431,115.95,114.311,115.453,1183353.9675614,0
+SIG.US,D,20150330,000000,115.901,119.348,115.493,118.374,1312211.6495738,0
+SIG.US,D,20150331,000000,118.543,118.653,116.755,117.51,1240884.4097075,0
+SIG.US,D,20150401,000000,117.212,117.5,115.443,116.775,1011616.1965668,0
+SIG.US,D,20150402,000000,117.152,118.812,116.407,117.997,868472.53293602,0
+SIG.US,D,20150406,000000,117.262,118.971,117.102,118.354,841419.45550652,0
+SIG.US,D,20150407,000000,118.593,118.593,116.864,117.004,491404.35017103,0
+SIG.US,D,20150408,000000,117.42,118.096,116.358,116.636,990124.31468731,0
+SIG.US,D,20150409,000000,116.636,117.282,116.04,116.805,530592.40923873,0
+SIG.US,D,20150410,000000,116.706,117.262,115.742,116.01,685161.43589001,0
+SIG.US,D,20150413,000000,115.613,116.08,115.096,115.145,610632.35655861,0
+SIG.US,D,20150414,000000,115.453,115.871,113.626,114.451,635556.57813503,0
+SIG.US,D,20150415,000000,114.569,115.125,114.291,114.361,663553.80061899,0
+SIG.US,D,20150416,000000,114.073,114.797,113.556,113.636,413302.01397038,0
+SIG.US,D,20150417,000000,112.712,113.149,111.768,112.096,415984.4730004,0
+SIG.US,D,20150420,000000,112.94,113.447,111.946,113.288,505735.62659478,0
+SIG.US,D,20150421,000000,114.003,114.749,112.702,114.291,911348.59571328,0
+SIG.US,D,20150422,000000,114.837,116.368,113.904,115.98,979460.9109485,0
+SIG.US,D,20150423,000000,116.01,117.39,115.563,116.814,562442.7098341,0
+SIG.US,D,20150424,000000,116.824,116.924,115.682,116.824,516498.67890544,0
+SIG.US,D,20150427,000000,116.974,117.47,115.613,115.682,825830.99659553,0
+SIG.US,D,20150428,000000,115.443,115.98,113.556,115.613,449175.49983515,0
+SIG.US,D,20150429,000000,115.563,115.712,114.142,115.017,483781.73770038,0
+SIG.US,D,20150430,000000,114.509,114.847,113.198,113.735,565658.64101642,0
+SIG.US,D,20150501,000000,114.113,116.05,112.98,116,395032.10258061,0
+SIG.US,D,20150504,000000,116.507,117.43,115.702,116.706,704569.75672178,0
+SIG.US,D,20150505,000000,116.765,116.914,114.411,115.057,397861.51809032,0
+SIG.US,D,20150506,000000,115.017,115.96,114.023,114.371,471957.78039248,0
+SIG.US,D,20150507,000000,114.231,115.96,114.231,115.643,386426.0895575,0
+SIG.US,D,20150508,000000,117.152,118.305,116.258,116.368,297863.67296666,0
+SIG.US,D,20150511,000000,116.368,117.232,114.927,115.384,425925.17295551,0
+SIG.US,D,20150512,000000,114.807,116.427,113.755,115.752,564888.62932488,0
+SIG.US,D,20150513,000000,115.781,116.706,114.569,114.679,401751.83859726,0
+SIG.US,D,20150514,000000,115.007,115.275,111.976,112.602,1310675.6523956,0
+SIG.US,D,20150515,000000,112.304,113.536,112.304,112.97,1422144.1553452,0
+SIG.US,D,20150518,000000,112.166,114.152,111.768,113.735,938012.13781647,0
+SIG.US,D,20150519,000000,114.331,115.453,113.318,113.397,775673.54221486,0
+SIG.US,D,20150520,000000,113.675,115.752,113.218,115.295,572736.70927122,0
+SIG.US,D,20150521,000000,115.225,115.98,114.837,115.682,548679.1283045,0
+SIG.US,D,20150522,000000,115.374,116.328,115.086,115.881,477695.12240789,0
+SIG.US,D,20150526,000000,115.315,115.613,113.079,114.053,1187617.7185749,0
+SIG.US,D,20150527,000000,114.421,116.467,112.821,112.93,1295818.9562294,0
+SIG.US,D,20150528,000000,109.602,112.542,109.016,112.254,2100021.1799781,0
+SIG.US,D,20150529,000000,112.612,113.427,109.363,109.681,1318694.8460512,0
+SIG.US,D,20150601,000000,110.089,110.774,109.165,109.989,788500.0245486,0
+SIG.US,D,20150602,000000,109.701,111.122,109.533,110.188,689881.15461111,0
+SIG.US,D,20150603,000000,110.169,111.976,109.891,111.916,608230.72532199,0
+SIG.US,D,20150604,000000,110.874,112.712,110.267,111.013,671904.14962949,0
+SIG.US,D,20150605,000000,111.221,111.48,110.267,111.102,405408.63921866,0
+SIG.US,D,20150608,000000,111.231,111.589,109.592,109.671,520382.960105,0
+SIG.US,D,20150609,000000,110.198,110.943,109.681,110.685,681679.77518276,0
+SIG.US,D,20150610,000000,110.864,111.828,110.735,111.39,510183.57648357,0
+SIG.US,D,20150611,000000,111.897,112.752,110.407,110.764,557121.073477,0
+SIG.US,D,20150612,000000,110.615,111.828,110.575,111.271,377460.737745,0
+SIG.US,D,20150615,000000,111.698,111.698,110.019,110.755,602923.18068212,0
+SIG.US,D,20150616,000000,110.774,112.156,110.287,111.708,581343.72884556,0
+SIG.US,D,20150617,000000,112.066,113.04,111.628,112.204,423329.27733135,0
+SIG.US,D,20150618,000000,112.176,113.407,112.176,112.97,362960.36071448,0
+SIG.US,D,20150619,000000,113.05,113.06,111.49,111.52,722139.10845494,0
+SIG.US,D,20150622,000000,112.84,113.556,111.768,112.444,573093.02840691,0
+SIG.US,D,20150623,000000,112.702,113.626,112.304,112.86,545785.29351603,0
+SIG.US,D,20150624,000000,112.93,112.93,109.731,110.387,797964.62577157,0
+SIG.US,D,20150625,000000,111.966,111.966,109.861,110.655,953496.92195069,0
+SIG.US,D,20150626,000000,111.062,111.708,109.979,110.903,1336146.4312903,0
+SIG.US,D,20150629,000000,110.237,110.585,108.281,108.3,598796.32063595,0
+SIG.US,D,20150630,000000,109.135,109.323,108.34,108.738,654120.40248418,0
+SIG.US,D,20150701,000000,109.721,109.721,106.174,107.804,597497.86954825,0
+SIG.US,D,20150702,000000,108.152,110.218,106.96,107.426,495145.70109581,0
+SIG.US,D,20150706,000000,106.314,108.638,106.045,107.068,557643.47356577,0
+SIG.US,D,20150707,000000,107.426,107.635,104.555,106.006,1409493.8194768,0
+SIG.US,D,20150708,000000,104.883,105.618,103.144,103.224,1190872.9052552,0
+SIG.US,D,20150709,000000,104.317,105.022,101.813,102.37,1510551.5630465,0
+SIG.US,D,20150710,000000,103.502,103.869,102.439,103.154,695371.89157497,0
+SIG.US,D,20150713,000000,104.118,105.002,103.76,104.714,852677.73102272,0
+SIG.US,D,20150714,000000,104.813,105.747,104.367,105.35,508146.31679248,0
+SIG.US,D,20150715,000000,105.281,106.234,104.465,104.803,569167.4786069,0
+SIG.US,D,20150716,000000,105.022,105.608,104.108,104.207,644663.85367107,0
+SIG.US,D,20150717,000000,104.237,104.357,103.154,103.701,508590.20588525,0
+SIG.US,D,20150720,000000,103.731,104.475,102.816,103.999,537480.23931091,0
+SIG.US,D,20150721,000000,104.118,105.032,102.956,104.277,549978.58594343,0
+SIG.US,D,20150722,000000,103.81,105.002,103.81,104.923,376873.91837746,0
+SIG.US,D,20150723,000000,104.953,106.274,104.435,104.733,640541.01982982,0
+SIG.US,D,20150724,000000,104.555,104.963,102.39,102.628,349750.3823618,0
+SIG.US,D,20150727,000000,103.065,103.393,100.353,100.591,1694740.3727657,0
+SIG.US,D,20150728,000000,101.098,102.985,100.482,102.488,19797413.275543,0
+SIG.US,D,20150729,000000,102.588,103.949,102.34,103.254,1057149.5545933,0
+SIG.US,D,20150730,000000,103.154,103.641,102.448,103.512,722249.82909032,0
+SIG.US,D,20150731,000000,103.293,103.641,102.082,102.995,820062.45149197,0
+SIG.US,D,20150803,000000,103.075,103.353,102.002,103.075,781018.32925026,0
+SIG.US,D,20150804,000000,103.174,103.909,102.707,103.224,589474.64968775,0
+SIG.US,D,20150805,000000,104.068,104.783,103.244,103.631,455759.35143564,0
+SIG.US,D,20150806,000000,103.482,103.561,101.684,102.002,432971.03157093,0
+SIG.US,D,20150807,000000,101.872,102.488,101.306,102.23,364774.16603233,0
+SIG.US,D,20150810,000000,103.164,103.731,102.598,103.303,485305.65626377,0
+SIG.US,D,20150811,000000,102.32,102.856,101.584,101.942,568379.3489932,0
+SIG.US,D,20150812,000000,101.098,101.882,100.134,101.744,571348.67512398,0
+SIG.US,D,20150813,000000,101.793,103.015,101.475,102.23,558048.10716054,0
+SIG.US,D,20150814,000000,102.419,103.76,101.892,102.926,600419.88777118,0
+SIG.US,D,20150817,000000,102.678,104.943,102.498,104.773,502607.26536953,0
+SIG.US,D,20150818,000000,104.655,106.294,103.77,105.449,581823.85378264,0
+SIG.US,D,20150819,000000,106.244,108.37,105.091,107.466,1390467.9881127,0
+SIG.US,D,20150820,000000,107.804,108.35,106.83,106.86,1329259.6077694,0
+SIG.US,D,20150821,000000,105.777,106.353,103.949,104.585,1008156.6799866,0
+SIG.US,D,20150824,000000,102.24,104.267,98.6756,101.764,1738707.5370771,0
+SIG.US,D,20150825,000000,102.757,103.959,99.8256,99.8754,988618.51404608,0
+SIG.US,D,20150826,000000,101.574,103.144,98.8921,103.065,1771603.6444013,0
+SIG.US,D,20150827,000000,113.248,118.861,111.818,117.948,2990691.1872063,0
+SIG.US,D,20150828,000000,118.871,120.292,116.765,118.663,1250041.0062538,0
+SIG.US,D,20150831,000000,118.384,121.424,117.202,117.212,1423428.5147156,0
+SIG.US,D,20150901,000000,115.355,116.248,113.139,113.874,1682729.1969289,0
+SIG.US,D,20150902,000000,115.215,117.322,113.685,117.282,809705.03932731,0
+SIG.US,D,20150903,000000,117.57,118.841,115.911,116.507,935529.98248139,0
+SIG.US,D,20150904,000000,116.06,117.6,115.067,115.99,731429.57631498,0
+SIG.US,D,20150908,000000,116.517,119.319,116.457,118.762,712358.45014551,0
+SIG.US,D,20150909,000000,119.905,120.709,116.656,116.964,520497.7069453,0
+SIG.US,D,20150910,000000,116.974,118.295,116.437,117.172,853770.84565934,0
+SIG.US,D,20150911,000000,116.526,118.374,115.871,118.325,490834.64217441,0
+SIG.US,D,20150914,000000,118.076,118.553,116.616,117.51,462234.49550321,0
+SIG.US,D,20150915,000000,117.808,117.948,115.97,116.745,826888.88193908,0
+SIG.US,D,20150916,000000,116.566,118.056,115.851,117.848,607952.91718229,0
+SIG.US,D,20150917,000000,117.928,119.319,116.805,117.122,570866.53708444,0
+SIG.US,D,20150918,000000,115.702,117.967,115.543,116.278,1106912.4408915,0
+SIG.US,D,20150921,000000,117.063,117.997,115.841,117.728,482715.79994699,0
+SIG.US,D,20150922,000000,116.258,118.066,115.851,117.748,615132.6471114,0
+SIG.US,D,20150923,000000,117.55,121.275,117.55,120.361,1162704.5690621,0
+SIG.US,D,20150924,000000,119.388,120.669,118.424,120.301,859527.31214814,0
+SIG.US,D,20150925,000000,121.246,121.385,118.007,118.951,589243.14290467,0
+SIG.US,D,20150928,000000,118.563,119.705,115.623,117.192,691674.82890434,0
+SIG.US,D,20150929,000000,116.984,117.997,112.791,113.665,1348444.4742279,0
+SIG.US,D,20150930,000000,114.877,116.368,113.208,115.662,966606.24518029,0
+SIG.US,D,20151001,000000,116.189,116.328,113.576,114.659,750380.92288798,0
+SIG.US,D,20151002,000000,113.725,115.941,112.096,115.931,748849.95846597,0
+SIG.US,D,20151005,000000,116.854,117.838,116.06,117.48,716020.28352306,0
+SIG.US,D,20151006,000000,117.41,118.196,114.769,115.682,624316.42054098,0
+SIG.US,D,20151007,000000,116.755,117.57,114.977,117.49,915287.2306793,0
+SIG.US,D,20151008,000000,117.132,121.107,117.132,120.57,869616.98168541,0
+SIG.US,D,20151009,000000,120.411,121.971,119.07,121.494,868442.3363991,0
+SIG.US,D,20151012,000000,121.534,124.643,121.385,122.964,995793.21121903,0
+SIG.US,D,20151013,000000,122.448,123.302,120.928,121.216,533797.26835751,0
+SIG.US,D,20151014,000000,120.957,121.772,119.219,119.715,528031.74290764,0
+SIG.US,D,20151015,000000,120.103,121.574,119.407,120.341,915287.2306793,0
+SIG.US,D,20151016,000000,121.285,122.288,120.073,121.484,676696.3400392,0
+SIG.US,D,20151019,000000,121.166,124.177,119.905,124.117,820717.7163432,0
+SIG.US,D,20151020,000000,124.833,127.992,123.362,123.938,829636.76679909,0
+SIG.US,D,20151021,000000,124.107,124.951,123.074,124.335,977435.72987218,0
+SIG.US,D,20151022,000000,125.488,126.948,124.793,125.389,904927.80541218,0
+SIG.US,D,20151023,000000,126.015,126.104,122.696,122.964,1336560.1238462,0
+SIG.US,D,20151026,000000,123.114,125.945,122.518,125.567,685642.56737832,0
+SIG.US,D,20151027,000000,125.269,125.697,123.878,125.488,428334.85660199,0
+SIG.US,D,20151028,000000,125.657,127.406,125.001,126.978,693174.5902382,0
+SIG.US,D,20151029,000000,127.366,128.478,126.67,128.091,606941.33319537,0
+SIG.US,D,20151030,000000,128.042,129.571,126.73,128.419,561458.3027304,0
+SIG.US,D,20151102,000000,128.349,128.419,125.707,126.908,778578.44906687,0
+SIG.US,D,20151103,000000,126.531,126.67,125.249,126.064,708142.0070398,0
+SIG.US,D,20151104,000000,126.153,127.236,125.468,126.104,500113.03141968,0
+SIG.US,D,20151105,000000,126.64,127.356,124.773,125.727,409602.93819729,0
+SIG.US,D,20151106,000000,125.419,126.134,123.064,124.763,530546.10788212,0
+SIG.US,D,20151109,000000,124.663,125.439,122.12,124.951,850430.10212441,0
+SIG.US,D,20151110,000000,124.843,127.684,124.613,127.386,781832.62919596,0
+SIG.US,D,20151111,000000,127.296,128.032,123.232,123.412,726004.26518111,0
+SIG.US,D,20151112,000000,123.014,125.707,119.925,120.083,809454.40807085,0
+SIG.US,D,20151113,000000,119.189,119.388,114.331,116.07,1817182.2972332,0
+SIG.US,D,20151116,000000,115.901,117.967,114.987,117.967,775838.6166167,0
+SIG.US,D,20151117,000000,118.871,119.269,116.268,117.322,983049.26608621,0
+SIG.US,D,20151118,000000,117.768,120.213,116.775,119.607,1132317.7939562,0
+SIG.US,D,20151119,000000,119.975,119.975,117.4,118.871,877386.55063575,0
+SIG.US,D,20151120,000000,119.845,120.769,116.676,117.063,2096208.3639159,0
+SIG.US,D,20151123,000000,117.222,120.809,117.073,119.666,2424832.242495,0
+SIG.US,D,20151124,000000,115.255,117.212,112.046,114.779,5412293.4068018,0
+SIG.US,D,20151125,000000,114.48,116.328,114.421,115.195,1012431.5030637,0
+SIG.US,D,20151127,000000,115.096,115.593,112.424,113.178,586729.78448143,0
+SIG.US,D,20151130,000000,112.87,113.158,110.247,111.788,1588460.6414108,0
+SIG.US,D,20151201,000000,112.454,112.88,109.333,111.49,3844125.8447546,0
+SIG.US,D,20151202,000000,111.261,112.732,109.641,110.149,1473583.9559938,0
+SIG.US,D,20151203,000000,110.536,111.34,108.211,108.847,1621654.6878992,0
+SIG.US,D,20151204,000000,109.065,111.182,108.062,110.655,1286990.4953843,0
+SIG.US,D,20151207,000000,110.218,110.903,107.754,108.459,1670852.898957,0
+SIG.US,D,20151208,000000,107.506,108.44,105.727,106.244,1531057.0247198,0
+SIG.US,D,20151209,000000,105.499,106.79,102.012,102.985,2652609.7532629,0
+SIG.US,D,20151210,000000,103.244,104.823,102.082,103.323,1805194.2720746,0
+SIG.US,D,20151211,000000,102.558,103.204,99.2101,99.8355,2128883.0299693,0
+SIG.US,D,20151214,000000,99.369,100.065,97.9384,99.3591,1558225.8555408,0
+SIG.US,D,20151215,000000,100.134,100.313,98.5136,99.5379,1590579.4317516,0
+SIG.US,D,20151216,000000,100.383,101.764,98.5872,99.5478,1558610.358111,0
+SIG.US,D,20151217,000000,99.5976,100.193,98.9518,99.0312,1207303.8475464,0
+SIG.US,D,20151218,000000,98.2981,99.5478,97.7347,97.8132,1314726.0145482,0
+SIG.US,D,20151221,000000,98.0466,100.939,97.6493,99.9452,1408638.2509306,0
+SIG.US,D,20151222,000000,100.134,103.591,98.7053,102.697,1916762.423596,0
+SIG.US,D,20151223,000000,103.293,105.221,103.124,103.711,1336354.7873951,0
+SIG.US,D,20151224,000000,103.065,103.065,101.237,101.793,594822.45637685,0
+SIG.US,D,20151228,000000,102.12,103.731,101.803,102.856,1462193.8222664,0
+SIG.US,D,20151229,000000,103.432,104.475,103.154,103.741,1084320.3985168,0
+SIG.US,D,20151230,000000,103.542,103.939,102.35,103.611,895775.23507076,0
+SIG.US,D,20151231,000000,103.432,106.86,103.154,105.231,2011669.1325945,0
+SIG.US,D,20160104,000000,103.731,106.81,103.234,106.204,2554468.99516,0
+SIG.US,D,20160105,000000,106.562,108.092,104.128,106.86,2091395.0359303,0
+SIG.US,D,20160106,000000,105.588,108.797,105.231,108.31,3247745.2470725,0
+SIG.US,D,20160107,000000,108.887,115.394,108.569,113.377,4113839.2994502,0
+SIG.US,D,20160108,000000,113.755,115.057,106.96,107.992,3331931.1789119,0
+SIG.US,D,20160111,000000,108.261,108.718,105.837,107.356,2194282.6896375,0
+SIG.US,D,20160112,000000,108.479,110.307,105.896,108.002,1173475.6737826,0
+SIG.US,D,20160113,000000,108.479,108.817,105.29,105.519,1407862.1999317,0
+SIG.US,D,20160114,000000,105.707,106.98,103.363,105.926,1852872.5907739,0
+SIG.US,D,20160115,000000,103.442,105.598,101.028,103.383,2063730.9819038,0
+SIG.US,D,20160119,000000,103.929,106.681,102.35,103.959,1528403.7556755,0
+SIG.US,D,20160120,000000,102.836,103.869,99.0908,102.628,1324024.5348181,0
+SIG.US,D,20160121,000000,102.946,104.068,100.79,101.704,1495362.7049741,0
+SIG.US,D,20160122,000000,102.826,104.963,102.23,104.267,912973.16939975,0
+SIG.US,D,20160125,000000,104.137,104.137,100.323,100.998,1117021.2349022,0
+SIG.US,D,20160126,000000,101.266,101.852,99.3193,100.909,1291936.6881323,0
+SIG.US,D,20160127,000000,101.286,102.042,99.7368,100.929,1144205.1639917,0
+SIG.US,D,20160128,000000,101.426,101.426,95.9524,96.6597,2278291.4684604,0
+SIG.US,D,20160129,000000,97.4933,99.1703,93.884,98.8623,2258378.865462,0
+SIG.US,D,20160201,000000,98.6368,103.035,97.8132,102.806,1899679.2361074,0
+SIG.US,D,20160202,000000,101.554,102.697,97.5032,98.1897,1729829.7552217,0
+SIG.US,D,20160203,000000,98.6855,99.061,93.0196,94.8993,2809633.758366,0
+SIG.US,D,20160204,000000,94.7115,95.4496,92.5557,93.6067,1700900.466298,0
+SIG.US,D,20160205,000000,93.113,93.7259,88.075,89.6547,3188774.4301152,0
+SIG.US,D,20160208,000000,89.2225,90.1415,83.6629,85.6201,2419437.127898,0
+SIG.US,D,20160209,000000,84.9853,86.2311,80.134,82.0683,2920870.7545325,0
+SIG.US,D,20160210,000000,82.734,84.8114,81.9591,82.6058,2024224.8526471,0
+SIG.US,D,20160211,000000,80.9785,82.2214,79.6562,80.7292,1712912.6486861,0
+SIG.US,D,20160212,000000,81.4127,84.4219,80.4341,84.0722,1327265.6297812,0
+SIG.US,D,20160216,000000,85.329,89.905,85.2436,88.7923,2248012.3943362,0
+SIG.US,D,20160217,000000,89.763,91.6983,88.075,89.8166,2110524.5420712,0
+SIG.US,D,20160218,000000,88.0591,89.4748,86.9792,88.5975,1764847.6725403,0
+SIG.US,D,20160219,000000,88.7992,90.1861,87.1749,88.4982,1328489.5960778,0
+SIG.US,D,20160222,000000,88.7019,89.0805,87.3408,87.8296,1497630.464897,0
+SIG.US,D,20160223,000000,87.6448,87.7928,84.1726,85.3886,2609694.4349876,0
+SIG.US,D,20160224,000000,83.7563,83.81,81.7296,83.5109,3590955.0595367,0
+SIG.US,D,20160225,000000,83.5447,84.9077,81.8736,82.8264,1860705.5724518,0
+SIG.US,D,20160226,000000,83.5526,85.5595,82.4857,84.4995,1863870.1695214,0
+SIG.US,D,20160229,000000,92.9192,95.8868,92.0549,92.4026,7614505.7070353,0
+SIG.US,D,20160301,000000,94.2555,96.2843,93.568,95.8679,2600604.2708225,0
+SIG.US,D,20160302,000000,95.6881,98.3547,94.937,96.2941,1912282.2640679,0
+SIG.US,D,20160303,000000,95.413,97.8331,94.6251,95.4696,2721579.6501467,0
+SIG.US,D,20160304,000000,95.7359,96.7461,94.8993,95.3464,1464688.0562163,0
+SIG.US,D,20160307,000000,94.8804,96.3975,94.8804,95.5918,1426128.0851166,0
+SIG.US,D,20160308,000000,95.0235,95.5818,91.6347,92.9192,1358555.281341,0
+SIG.US,D,20160309,000000,93.7548,94.5486,90.5995,92.1275,1606627.884575,0
+SIG.US,D,20160310,000000,93.3365,94.9291,91.8453,93.4558,1134878.4602873,0
+SIG.US,D,20160311,000000,93.9684,95.8769,93.6903,94.7969,1138784.8856139,0
+SIG.US,D,20160314,000000,94.3121,95.8968,94.1085,95.4218,1714280.5518087,0
+SIG.US,D,20160315,000000,94.8337,95.3742,94.024,95.0801,1099088.5181747,0
+SIG.US,D,20160316,000000,94.9668,97.7347,94.9668,96.776,1350455.563587,0
+SIG.US,D,20160317,000000,96.7561,99.6372,96.4551,98.912,1604423.5373796,0
+SIG.US,D,20160318,000000,99.5876,101.286,98.5722,100.104,1850412.5795659,0
+SIG.US,D,20160321,000000,99.9651,100.75,99.051,100.601,1192121.0287814,0
+SIG.US,D,20160322,000000,99.6571,101.456,99.3293,100.829,1182929.202942,0
+SIG.US,D,20160323,000000,100.829,101.386,98.6269,100.581,1644472.1977497,0
+SIG.US,D,20160324,000000,106.353,106.95,102.3,103.492,4063160.451532,0
+SIG.US,D,20160328,000000,103.75,105.409,102.985,104.625,1692505.8290334,0
+SIG.US,D,20160329,000000,104.723,105.549,103.701,104.773,1368780.8352945,0
+SIG.US,D,20160330,000000,104.903,105.529,101.982,102.022,2226864.7529777,0
+SIG.US,D,20160331,000000,102.985,105.777,102.528,105.707,1410515.468976,0
+SIG.US,D,20160401,000000,104.863,106.423,104.425,105.658,1741784.5641896,0
+SIG.US,D,20160404,000000,105.688,105.767,102.985,103.164,1034409.5491877,0
+SIG.US,D,20160405,000000,101.892,103.204,101.008,102.19,694653.2139962,0
+SIG.US,D,20160406,000000,102.22,103.422,101.416,102.3,788465.80180676,0
+SIG.US,D,20160407,000000,102.012,103.542,98.3079,98.9319,1786240.9123992,0
+SIG.US,D,20160408,000000,99.4087,99.9651,96.1997,97.1645,1750202.3521326,0
+SIG.US,D,20160411,000000,97.9384,98.0378,95.3364,95.6782,1425558.3771199,0
+SIG.US,D,20160412,000000,95.8203,96.4263,94.2645,95.8968,1045376.9313982,0
+SIG.US,D,20160413,000000,96.3131,98.7649,96.3131,98.3477,1467582.897556,0
+SIG.US,D,20160414,000000,98.4242,98.4242,95.8868,95.9802,1700951.8004108,0
+SIG.US,D,20160415,000000,96.0954,96.621,94.634,95.5352,999589.92246151,0
+SIG.US,D,20160418,000000,94.947,97.0074,94.947,96.5038,1131955.4355132,0
+SIG.US,D,20160419,000000,97.0671,97.1645,94.0787,95.3742,911611.30558452,0
+SIG.US,D,20160420,000000,95.6583,96.4551,93.6157,95.6206,1544783.3638538,0
+SIG.US,D,20160421,000000,96.1431,96.3796,95.394,95.545,804602.83113852,0
+SIG.US,D,20160422,000000,95.4696,96.3319,94.9956,95.394,1136167.8524139,0
+SIG.US,D,20160425,000000,95.2033,95.2033,93.0017,93.2243,926173.08224012,0
+SIG.US,D,20160426,000000,92.9818,95.2033,92.4206,95.0424,847910.70439378,0
+SIG.US,D,20160427,000000,94.8993,96.0468,94.4164,95.6116,522253.13229177,0
+SIG.US,D,20160428,000000,94.1253,95.5162,92.6113,92.8626,748701.99543505,0
+SIG.US,D,20160429,000000,92.6759,93.0196,91.4896,92.7513,760307.53112587,0
+SIG.US,D,20160502,000000,93.3266,93.8194,92.2755,93.5402,648003.59065477,0
+SIG.US,D,20160503,000000,92.4524,94.947,92.0549,93.4656,1014031.9195206,0
+SIG.US,D,20160504,000000,92.6291,94.1174,92.5189,93.5402,597016.73805994,0
+SIG.US,D,20160505,000000,93.3832,93.6525,92.1841,92.8716,1060667.4511448,0
+SIG.US,D,20160506,000000,92.2755,92.9818,90.376,92.2655,1049971.8377666,0
+SIG.US,D,20160509,000000,92.2109,92.8438,91.735,91.9466,1000446.4975589,0
+SIG.US,D,20160510,000000,91.589,93.1219,91.589,92.3669,1123749.0233287,0
+SIG.US,D,20160511,000000,91.2323,91.3972,87.2702,88.844,2741837.5002173,0
+SIG.US,D,20160512,000000,88.844,90.2835,88.1029,88.9334,1058373.5208899,0
+SIG.US,D,20160513,000000,88.844,89.1967,87.3488,88.0939,1412872.8119585,0
+SIG.US,D,20160516,000000,88.0323,91.3882,88.0323,90.7256,1163001.5016751,0
+SIG.US,D,20160517,000000,90.834,92.6391,89.7798,90.6441,923705.01862226,0
+SIG.US,D,20160518,000000,89.9875,91.884,89.763,91.2224,930276.79160798,0
+SIG.US,D,20160519,000000,90.6094,93.2441,89.905,92.8438,1625546.0149574,0
+SIG.US,D,20160520,000000,92.7057,92.8438,90.6094,91.6079,1395576.2356089,0
+SIG.US,D,20160523,000000,91.7449,93.4836,91.2423,92.2308,1699954.3081411,0
+SIG.US,D,20160524,000000,92.2944,92.7127,90.1861,90.366,2050029.8065505,0
+SIG.US,D,20160525,000000,90.5279,92.964,90.52,92.5845,2616776.5294473,0
+SIG.US,D,20160526,000000,93.113,93.2073,82.0127,82.8751,11639370.910441,0
+SIG.US,D,20160527,000000,82.0912,85.2704,82.0624,85.0816,4428282.8842902,0
+SIG.US,D,20160531,000000,84.9018,85.183,83.6033,84.5581,2395866.717727,0
+SIG.US,D,20160601,000000,84.3802,84.8243,83.7394,84.3554,1755656.8532521,0
+SIG.US,D,20160602,000000,84.2948,84.6097,72.4524,78.7988,13556710.087893,0
+SIG.US,D,20160603,000000,78.7252,78.9399,74.7433,75.3473,4489883.8196135,0
+SIG.US,D,20160606,000000,74.7334,74.9639,72.0014,73.8115,5096700.3404563,0
+SIG.US,D,20160607,000000,73.9058,74.0846,71.895,73.3942,3477055.7353649,0
+SIG.US,D,20160608,000000,74.1959,77.3215,73.563,76.3061,5339595.2441592,0
+SIG.US,D,20160609,000000,76.0408,77.4754,75.5441,76.5544,3056305.2422868,0
+SIG.US,D,20160610,000000,75.3831,76.9906,75.102,76.1541,2831115.5747332,0
+SIG.US,D,20160613,000000,76.0408,76.1282,72.8964,73.0594,1712494.9299253,0
+SIG.US,D,20160614,000000,73.111,73.1339,69.7977,71.6585,3389245.2125434,0
+SIG.US,D,20160615,000000,72.0758,72.3947,70.7346,70.9074,2485594.7206431,0
+SIG.US,D,20160616,000000,70.7595,71.4092,69.4808,70.0789,1844908.757436,0
+SIG.US,D,20160617,000000,70.07,73.0932,70.0342,72.5378,3206856.1164248,0
+SIG.US,D,20160620,000000,73.3266,76.4392,73.3266,73.4866,3278110.8846025,0
+SIG.US,D,20160621,000000,73.5532,74.2297,71.9576,72.8199,2031775.9999804,0
+SIG.US,D,20160622,000000,72.7255,73.419,72.3669,73.0266,1684302.4365026,0
+SIG.US,D,20160623,000000,73.0842,74.0062,72.6232,73.9555,1880531.6120444,0
+SIG.US,D,20160624,000000,72.0678,72.8537,69.761,70.0789,3331524.5322147,0
+SIG.US,D,20160627,000000,69.3417,69.7083,65.786,67.7193,5408798.6609285,0
+SIG.US,D,20160628,000000,69.2125,70.8389,68.2837,68.9682,1665545.3543171,0
+SIG.US,D,20160629,000000,69.6407,70.8041,69.6328,70.061,1580476.6770483,0
+SIG.US,D,20160630,000000,70.061,70.7009,69.0675,70.4098,2133391.3729319,0
+SIG.US,D,20160701,000000,70.2905,72.4524,70.2905,71.895,1452609.441447,0
+SIG.US,D,20160705,000000,70.8121,71.8543,67.7958,69.455,2126026.4375763,0
+SIG.US,D,20160706,000000,69.0626,70.522,68.5917,70.1276,1910447.3211742,0
+SIG.US,D,20160707,000000,70.361,72.1871,69.7898,70.4614,939856.13967125,0
+SIG.US,D,20160708,000000,70.4614,72.3749,70.4614,71.9676,1151835.8288722,0
+SIG.US,D,20160711,000000,72.4354,74.9986,72.4354,74.9986,2425476.4352827,0
+SIG.US,D,20160712,000000,75.5034,76.8108,75.5034,76.1004,2514608.5598701,0
+SIG.US,D,20160713,000000,76.0925,76.2465,74.8119,75.8451,1286748.9230889,0
+SIG.US,D,20160714,000000,76.6042,78.2523,76.2465,78.2523,2828635.4325006,0
+SIG.US,D,20160715,000000,78.3497,78.3984,76.8963,77.1854,2095922.5033664,0
+SIG.US,D,20160718,000000,77.3065,79.1753,77.2469,78.8256,1704932.7105285,0
+SIG.US,D,20160719,000000,78.4679,78.5355,76.6985,77.2281,1584253.2572662,0
+SIG.US,D,20160720,000000,77.7159,77.7397,76.1541,76.5118,1987267.3111068,0
+SIG.US,D,20160721,000000,76.5118,76.7502,74.3072,74.7255,2249881.5599718,0
+SIG.US,D,20160722,000000,75.0324,76.6648,74.64,76.4949,1840150.7897682,0
+SIG.US,D,20160725,000000,76.5028,76.7154,75.8541,75.9206,1065812.9410366,0
+SIG.US,D,20160726,000000,76.2306,76.468,75.1775,76.4343,1472891.4487471,0
+SIG.US,D,20160727,000000,75.7398,77.093,74.2327,74.7374,2022234.9008639,0
+SIG.US,D,20160728,000000,74.7374,74.9152,73.3257,74.48,1708286.5392295,0
+SIG.US,D,20160729,000000,74.5049,75.4746,72.7821,75.3285,1948828.1261548,0
+SIG.US,D,20160801,000000,75.2867,75.4924,73.9247,74.2833,905922.27802818,0
+SIG.US,D,20160802,000000,74.1373,74.2933,71.5174,71.6268,1228579.3209113,0
+SIG.US,D,20160803,000000,71.0605,72.4325,70.1455,72.3133,1168624.0968502,0
+SIG.US,D,20160804,000000,72.4901,73.8731,71.8582,73.8731,1330066.8618565,0
+SIG.US,D,20160805,000000,74.2485,75.3285,74.031,74.5486,1116945.7435599,0
+SIG.US,D,20160808,000000,74.5744,75.7209,74.5318,75.3195,905250.90835726,0
+SIG.US,D,20160809,000000,75.1169,75.7825,74.2485,75.1258,1197689.27019,0
+SIG.US,D,20160810,000000,75.1825,76.3409,74.497,74.6072,701005.55881361,0
+SIG.US,D,20160811,000000,75.551,77.848,75.551,77.6532,1214006.4721921,0
+SIG.US,D,20160812,000000,77.2062,78.4053,76.9916,78.165,828020.24552247,0
+SIG.US,D,20160815,000000,78.1997,80.6994,78.1997,79.4077,1920969.8077407,0
+SIG.US,D,20160816,000000,79.074,79.689,76.5813,79.2022,1116594.4571803,0
+SIG.US,D,20160817,000000,79.3213,79.4077,77.1794,77.9443,1346164.6356902,0
+SIG.US,D,20160818,000000,77.703,79.7396,77.2658,79.6382,1149538.8789635,0
+SIG.US,D,20160819,000000,79.3819,81.6948,79.0312,79.7346,1221026.1604755,0
+SIG.US,D,20160822,000000,78.8485,79.9909,78.5146,79.1852,1110724.2504024,0
+SIG.US,D,20160823,000000,79.3383,81.66,79.3383,81.3957,2255333.0414376,0
+SIG.US,D,20160824,000000,81.1832,82.4339,80.8235,81.8319,2802834.5048021,0
+SIG.US,D,20160825,000000,73.0922,75.1745,67.4422,71.5006,12616551.982852,0
+SIG.US,D,20160826,000000,70.515,70.6491,67.4422,69.1093,6000508.8608998,0
+SIG.US,D,20160829,000000,68.851,70.515,67.8465,68.7059,1854711.5598726,0
+SIG.US,D,20160830,000000,67.1531,69.5196,67.009,68.4913,2417792.423187,0
+SIG.US,D,20160831,000000,68.5241,70.5886,68.5012,70.2458,2078293.7651106,0
+SIG.US,D,20160901,000000,69.7073,70.4614,67.5743,69.0923,1890336.4275833,0
+SIG.US,D,20160902,000000,69.7421,71.4122,69.2781,70.2637,1323779.942869,0
+SIG.US,D,20160906,000000,70.3442,70.4356,69.0675,69.4938,2105469.6417902,0
+SIG.US,D,20160907,000000,69.7321,70.7525,69.2543,70.676,867225.41596109,0
+SIG.US,D,20160908,000000,70.6064,70.6253,69.8444,70.068,885352.3970761,0
+SIG.US,D,20160909,000000,69.1431,69.3656,65.8794,65.8953,2859129.9085881,0
+SIG.US,D,20160912,000000,65.637,67.6339,65.2088,67.2981,2046765.5609091,0
+SIG.US,D,20160913,000000,66.0731,67.8296,66.0573,67.6697,1891013.8365616,0
+SIG.US,D,20160914,000000,67.7193,68.9254,67.4511,67.8544,2623069.4877421,0
+SIG.US,D,20160915,000000,67.4282,68.4913,67.3428,67.6965,1596513.051257,0
+SIG.US,D,20160916,000000,67.477,67.9508,66.2927,66.6405,2600611.3166811,0
+SIG.US,D,20160919,000000,66.7586,67.461,66.0235,66.1517,1834726.4851855,0
+SIG.US,D,20160920,000000,66.3146,66.8103,64.4359,64.7111,1417786.7950671,0
+SIG.US,D,20160921,000000,65.1243,65.7413,64.1706,64.9604,1644099.7737943,0
+SIG.US,D,20160922,000000,65.5188,66.9484,65.4124,66.2113,2167880.8508544,0
+SIG.US,D,20160923,000000,65.9291,67.7631,65.8079,67.6697,1678546.976565,0
+SIG.US,D,20160926,000000,67.325,67.3776,65.32,65.3886,1234057.9792604,0
+SIG.US,D,20160927,000000,65.3459,65.3886,63.5269,64.0007,2119204.0333341,0
+SIG.US,D,20160928,000000,64.2233,64.7558,63.2715,64.1805,1543884.5136048,0
+SIG.US,D,20160929,000000,64.0851,64.6604,62.3227,62.6903,1687049.3148114,0
+SIG.US,D,20160930,000000,63.1433,64.0773,62.2512,63.8646,1534489.3644167,0
+SIG.US,D,20161003,000000,63.657,64.9604,63.6053,64.882,1305971.031943,0
+SIG.US,D,20161004,000000,65.2873,66.9921,65.028,66.6831,1804482.6403545,0
+SIG.US,D,20161005,000000,67.1531,70.36,67.0845,69.7779,3271879.3259328,0
+SIG.US,D,20161006,000000,69.7143,70.515,68.9106,69.8613,1572479.6275198,0
+SIG.US,D,20161007,000000,70.2895,70.4714,68.2161,68.6115,1545285.632918,0
+SIG.US,D,20161010,000000,68.7983,70.2389,68.7983,69.8872,945679.03854128,0
+SIG.US,D,20161011,000000,69.3904,70.5061,68.7139,68.8946,1530021.2835033,0
+SIG.US,D,20161012,000000,68.8946,70.0004,68.8062,69.459,1110159.575162,0
+SIG.US,D,20161013,000000,68.8946,69.914,68.8758,69.452,1435634.9614912,0
+SIG.US,D,20161014,000000,70.1097,71.0277,69.3298,69.452,956389.75018794,0
+SIG.US,D,20161017,000000,69.2613,69.8027,68.0025,68.2777,960208.60555749,0
+SIG.US,D,20161018,000000,68.5519,69.7143,68.5519,68.8946,773001.14869715,0
+SIG.US,D,20161019,000000,68.9434,70.1961,68.533,69.3219,750807.70060983,0
+SIG.US,D,20161020,000000,69.3139,69.9816,69.1749,69.3467,1032508.1739127,0
+SIG.US,D,20161021,000000,68.6969,69.9398,68.0879,68.5599,1042810.2257597,0
+SIG.US,D,20161024,000000,68.851,69.1797,68.0542,68.3095,1049795.6913013,0
+SIG.US,D,20161025,000000,67.6767,69.5533,67.3954,69.5454,986638.62777514,0
+SIG.US,D,20161026,000000,69.0725,71.5741,68.9414,70.8876,1337637.1336631,0
+SIG.US,D,20161027,000000,71.0326,71.6853,68.7715,68.9086,963276.57370889,0
+SIG.US,D,20161028,000000,68.6949,70.7395,68.6949,69.1241,1002043.8943621,0
+SIG.US,D,20161031,000000,69.4689,70.2657,69.4162,69.8524,833790.80372849,0
+SIG.US,D,20161101,000000,69.7789,70.3084,68.6949,69.3894,1474631.7758251,0
+SIG.US,D,20161102,000000,69.1639,69.7331,68.3095,68.9414,1334448.379364,0
+SIG.US,D,20161103,000000,69.2771,70.825,68.6989,69.443,1627605.4187756,0
+SIG.US,D,20161104,000000,69.459,71.3834,69.303,69.9656,1227290.9353359,0
+SIG.US,D,20161107,000000,70.8439,72.8359,70.8349,71.892,1145444.2285567,0
+SIG.US,D,20161108,000000,71.8841,72.1751,70.6701,71.2393,911388.85776251,0
+SIG.US,D,20161109,000000,69.9408,74.7036,69.8136,74.5744,1760374.5588708,0
+SIG.US,D,20161110,000000,75.1586,78.2514,74.9341,77.1873,1797282.7794008,0
+SIG.US,D,20161111,000000,77.1605,77.9354,76.7055,77.4725,1403933.630478,0
+SIG.US,D,20161114,000000,78.1152,80.0864,77.6424,79.4644,1824850.2045092,0
+SIG.US,D,20161115,000000,80.1598,81.1862,75.6484,77.0244,3737434.4339463,0
+SIG.US,D,20161116,000000,76.5942,78.7779,75.9832,78.0984,1387303.3910432,0
+SIG.US,D,20161117,000000,78.3397,79.3273,77.7705,79.1902,1834138.6592668,0
+SIG.US,D,20161118,000000,78.5444,78.5444,75.3713,76.474,2079549.9410466,0
+SIG.US,D,20161121,000000,76.7055,76.9906,74.5655,76.4045,2979561.7502477,0
+SIG.US,D,20161122,000000,85.0787,87.2186,77.2489,78.0457,6821464.1233335,0
+SIG.US,D,20161123,000000,78.149,80.9169,77.533,80.6834,1574101.1815526,0
+SIG.US,D,20161125,000000,81.054,81.6054,79.5429,80.0069,570028.07990921,0
+SIG.US,D,20161128,000000,79.8877,81.2268,79.1048,79.2925,1336296.4074237,0
+SIG.US,D,20161129,000000,79.9205,80.8076,78.7173,78.9319,1595552.8013828,0
+SIG.US,D,20161130,000000,78.7928,80.4907,77.9404,78.4759,1555944.0039007,0
+SIG.US,D,20161201,000000,78.9389,80.0247,78.2881,78.4411,1439426.6399775,0
+SIG.US,D,20161202,000000,78.761,79.9283,78.0814,79.1464,1697599.9848123,0
+SIG.US,D,20161205,000000,79.687,80.9189,79.1743,80.4977,1859751.361885,0
+SIG.US,D,20161206,000000,79.3015,80.9954,79.3015,80.7897,2177099.853577,0
+SIG.US,D,20161207,000000,81.2338,82.1399,80.4291,81.9153,1458279.3445299,0
+SIG.US,D,20161208,000000,81.665,85.2694,80.9785,84.2878,1779816.0958932,0
+SIG.US,D,20161209,000000,83.9877,84.9991,82.8174,84.865,2073236.8517272,0
+SIG.US,D,20161212,000000,84.6654,84.865,82.7162,82.8612,1113139.9733563,0
+SIG.US,D,20161213,000000,82.9297,83.4185,81.0898,82.6734,1042058.3319903,0
+SIG.US,D,20161214,000000,83.0241,83.2724,81.1494,81.6402,1118750.4899166,0
+SIG.US,D,20161215,000000,81.9323,83.1702,81.5071,81.6838,988685.95297854,0
+SIG.US,D,20161216,000000,81.6402,82.4141,80.1598,80.8653,3304052.7294732,0
+SIG.US,D,20161219,000000,80.8076,82.3624,80.8076,81.1584,974046.67187817,0
+SIG.US,D,20161220,000000,81.665,82.6982,81.205,81.822,693600.36140881,0
+SIG.US,D,20161221,000000,81.7078,82.1886,80.8573,81.4593,788464.79525553,0
+SIG.US,D,20161222,000000,81.0461,82.0455,80.126,80.29,1408366.4820983,0
+SIG.US,D,20161223,000000,80.5553,81.4763,79.6452,80.126,1102911.3997492,0
+SIG.US,D,20161227,000000,80.0684,81.665,80.0684,80.5553,1317331.9756847,0
+SIG.US,D,20161228,000000,80.9616,81.6223,79.9125,80.5483,1085697.3606005,0
+SIG.US,D,20161229,000000,80.5811,81.6998,80.29,80.7639,825454.54643522,0
+SIG.US,D,20161230,000000,80.7282,81.656,80.4122,81.0291,1139409.9539283,0
+SIG.US,D,20170103,000000,81.4851,82.4559,80.7808,81.6143,1556116.1241611,0
+SIG.US,D,20170104,000000,81.9839,82.8612,81.7444,82.2064,1222343.7360366,0
+SIG.US,D,20170105,000000,81.193,81.193,75.0722,75.6226,3204309.5418109,0
+SIG.US,D,20170106,000000,75.6564,76.1044,74.8894,75.8371,1321499.0977801,0
+SIG.US,D,20170109,000000,75.5113,75.7329,73.2849,74.033,1517084.0805342,0
+SIG.US,D,20170110,000000,73.8939,75.6394,73.6445,75.1835,1305395.284639,0
+SIG.US,D,20170111,000000,70.1891,73.3296,70.061,72.811,4782831.4963691,0
+SIG.US,D,20170112,000000,72.3222,74.2307,71.8046,72.5199,4335282.5833229,0
+SIG.US,D,20170113,000000,72.8974,73.3296,68.7377,69.443,3661379.422949,0
+SIG.US,D,20170117,000000,69.3546,71.4976,69.2165,69.759,1902971.6651832,0
+SIG.US,D,20170118,000000,69.8295,70.5418,68.4784,70.519,1544033.4831869,0
+SIG.US,D,20170119,000000,70.4644,70.8876,69.0725,69.4352,864110.13990185,0
+SIG.US,D,20170120,000000,69.6715,70.4474,69.0129,69.3894,976647.60025849,0
+SIG.US,D,20170123,000000,69.2165,69.6567,68.7883,69.5533,846021.40773362,0
+SIG.US,D,20170124,000000,69.9826,71.2889,69.5007,71.1181,968607.26902707,0
+SIG.US,D,20170125,000000,71.2989,72.652,71.1618,71.5572,1380590.7008851,0
+SIG.US,D,20170126,000000,71.6873,72.1692,70.6353,70.6681,717627.74583861,0
+SIG.US,D,20170127,000000,70.6601,70.6601,68.9254,68.9801,911402.94947975,0
+SIG.US,D,20170130,000000,68.8658,69.1103,67.4282,68.2638,946862.74278867,0
+SIG.US,D,20170131,000000,67.8306,68.2369,65.8138,66.9792,2455292.4958407,0
+SIG.US,D,20170201,000000,66.5649,67.7462,66.2828,66.409,1752068.4981144,0
+SIG.US,D,20170202,000000,66.6155,66.6155,65.34,65.6419,1397103.173826,0
+SIG.US,D,20170203,000000,66.1169,66.7527,65.7105,65.796,1140284.6469478,0
+SIG.US,D,20170206,000000,65.7294,65.8586,63.349,63.8666,3744914.1161422,0
+SIG.US,D,20170207,000000,64.0733,64.6335,61.9959,62.0465,2302137.6736686,0
+SIG.US,D,20170208,000000,61.9174,62.6247,61.0471,62.4767,2266399.0656688,0
+SIG.US,D,20170209,000000,62.5631,63.9172,62.425,63.4851,2172072.1301793,0
+SIG.US,D,20170210,000000,63.5904,63.8756,62.2204,62.8562,1693658.3301926,0
+SIG.US,D,20170213,000000,63.3828,63.5497,62.5205,63.0391,1032616.8814456,0
+SIG.US,D,20170214,000000,62.9526,65.0807,62.9526,64.3484,1182183.34848,0
+SIG.US,D,20170215,000000,64.3574,65.2804,63.815,65.0617,1038931.9838675,0
+SIG.US,D,20170216,000000,64.7637,65.3488,63.2367,63.3668,1014382.199349,0
+SIG.US,D,20170217,000000,63.2984,64.4865,62.8294,63.7374,1054743.8971517,0
+SIG.US,D,20170221,000000,64.1657,65.1661,63.3996,64.2372,1405597.4596625,0
+SIG.US,D,20170222,000000,64.263,64.41,63.0112,63.4761,925697.99005919,0
+SIG.US,D,20170223,000000,63.5269,63.9381,62.3754,62.4171,1466312.6299027,0
+SIG.US,D,20170224,000000,62.425,64.3386,62.13,63.6431,1730360.2077203,0
+SIG.US,D,20170227,000000,63.5983,64.4528,62.7728,62.8462,985138.86644129,0
+SIG.US,D,20170228,000000,59.6472,60.15,54.5456,54.8367,13122466.775566,0
+SIG.US,D,20170301,000000,55.0265,56.9668,54.0956,55.9495,4973220.6616699,0
+SIG.US,D,20170302,000000,55.7766,56.8793,55.0524,56.8793,2203738.2318994,0
+SIG.US,D,20170303,000000,56.8267,57.245,54.1562,55.6902,3842326.131154,0
+SIG.US,D,20170306,000000,55.4051,56.7939,53.9476,56.5694,4233564.5421458,0
+SIG.US,D,20170307,000000,55.7766,56.0438,53.5452,54.5456,3501021.7201696,0
+SIG.US,D,20170308,000000,54.492,55.6057,54.3887,55.5352,2423574.0534565,0
+SIG.US,D,20170309,000000,54.2228,60.8911,54.1134,60.3814,8953586.2351634,0
+SIG.US,D,20170310,000000,60.5712,63.7295,60.1052,60.2016,4869571.048681,0
+SIG.US,D,20170313,000000,60.304,60.304,58.77,59.226,2232225.6448328,0
+SIG.US,D,20170314,000000,59.2688,59.4953,58.4669,58.4938,1459074.5200022,0
+SIG.US,D,20170315,000000,58.7262,59.2082,58.2206,58.9518,1156366.3159619,0
+SIG.US,D,20170316,000000,58.8564,59.6472,58.613,59.382,1063558.2662796,0
+SIG.US,D,20170317,000000,59.8668,60.5891,58.1988,58.8564,2235513.0411525,0
+SIG.US,D,20170320,000000,58.8564,59.07,57.8371,58.2076,1071346.9597034,0
+SIG.US,D,20170321,000000,58.613,58.76,57.0006,57.3553,1803421.7353573,0
+SIG.US,D,20170322,000000,57.2529,58.3557,56.3121,58.1988,1673868.5264444,0
+SIG.US,D,20170323,000000,58.3358,59.3303,57.8709,58.8465,1380342.0827311,0
+SIG.US,D,20170324,000000,58.77,59.2766,57.7636,58.8723,1428576.0177098,0
+SIG.US,D,20170327,000000,58.2604,61.0371,58.1898,60.0715,2412171.8411143,0
+SIG.US,D,20170328,000000,60.0535,60.8553,59.6323,60.761,1250539.249113,0
+SIG.US,D,20170329,000000,61.0629,61.9174,60.743,61.2538,1196454.2318299,0
+SIG.US,D,20170330,000000,60.9626,61.5458,60.2434,60.9427,1072087.7814092,0
+SIG.US,D,20170331,000000,60.8742,61.2796,59.691,59.7336,1921158.0328208,0
+SIG.US,D,20170403,000000,59.8062,59.8122,58.0358,58.7184,1759651.8550871,0
+SIG.US,D,20170404,000000,58.4253,58.6388,56.631,57.1069,1726058.20776,0
+SIG.US,D,20170405,000000,57.3642,58.3984,57.1138,57.3205,1284053.3788929,0
+SIG.US,D,20170406,000000,57.7268,58.9757,57.6146,58.2076,1180812.4257037,0
+SIG.US,D,20170407,000000,58.1153,59.079,57.8103,58.7948,885523.51078533,0
+SIG.US,D,20170410,000000,58.9945,60.1926,58.6846,59.1892,933968.82152246,0
+SIG.US,D,20170411,000000,59.1058,59.3383,57.7516,58.6041,813606.43189779,0
+SIG.US,D,20170412,000000,58.5375,58.5375,57.4517,57.8192,813823.84696364,0
+SIG.US,D,20170413,000000,57.7676,58.0189,57.2172,57.4933,767387.61248313,0
+SIG.US,D,20170417,000000,57.7596,57.9225,57.2002,57.71,794018.94494694,0
+SIG.US,D,20170418,000000,57.6235,57.8033,56.4223,56.7939,1040301.9000926,0
+SIG.US,D,20170419,000000,57.1288,57.6146,56.8793,57.0612,720631.29471124,0
+SIG.US,D,20170420,000000,57.4655,58.2692,57.1744,58.1332,795352.62532771,0
+SIG.US,D,20170421,000000,58.0964,58.3994,56.9071,57.0363,827810.88286646,0
+SIG.US,D,20170424,000000,57.855,58.0805,56.9419,57.0006,682612.84817369,0
+SIG.US,D,20170425,000000,57.245,57.8619,56.9251,57.6662,954780.27476993,0
+SIG.US,D,20170426,000000,57.6762,58.8961,57.5261,58.3219,727764.72328373,0
+SIG.US,D,20170427,000000,58.2633,58.3398,57.1446,57.4129,662777.74962007,0
+SIG.US,D,20170428,000000,57.4825,57.7606,56.4005,57.0433,1050659.3122573,0
+SIG.US,D,20170501,000000,57.1357,58.0984,56.5833,56.6598,1417665.0023682,0
+SIG.US,D,20170502,000000,56.6698,57.1258,56.2098,56.9052,1169288.4206625,0
+SIG.US,D,20170503,000000,56.9052,57.5083,56.1034,56.323,810082.49603885,0
+SIG.US,D,20170504,000000,56.5485,56.635,55.3435,55.3613,595613.60564424,0
+SIG.US,D,20170505,000000,55.569,57.3195,54.799,56.323,1551642.0039403,0
+SIG.US,D,20170508,000000,56.4869,56.5734,55.7766,55.8461,822202.37940859,0
+SIG.US,D,20170509,000000,55.9237,56.6786,55.4567,56.2714,751669.30846337,0
+SIG.US,D,20170510,000000,56.2544,56.2544,54.2774,54.6162,1532073.6414629,0
+SIG.US,D,20170511,000000,54.2615,54.4354,52.509,53.4389,1229388.5881008,0
+SIG.US,D,20170512,000000,53.126,53.126,51.8533,52.0938,1189691.2141103,0
+SIG.US,D,20170515,000000,52.1444,52.657,51.6258,52.1444,1493248.9473895,0
+SIG.US,D,20170516,000000,52.1126,52.1126,50.4207,50.6989,1532037.4056186,0
+SIG.US,D,20170517,000000,50.4842,51.5502,50.1375,51.0297,2211372.9229848,0
+SIG.US,D,20170518,000000,51.1827,52.4852,51.1827,51.4033,1295591.4756512,0
+SIG.US,D,20170519,000000,51.3417,51.9039,50.4664,50.8121,1590474.7504236,0
+SIG.US,D,20170522,000000,50.6989,52.06,50.4574,51.7827,1670229.8437451,0
+SIG.US,D,20170523,000000,51.7301,51.8682,50.536,50.5806,1413407.290662,0
+SIG.US,D,20170524,000000,48.0144,48.4834,45.796,47.2435,5056820.780693,0
+SIG.US,D,20170525,000000,47.8654,48.542,43.1553,43.5765,10786072.137309,0
+SIG.US,D,20170526,000000,43.4484,44.1477,41.672,42.7211,5704055.3662075,0
+SIG.US,D,20170530,000000,42.5989,42.9804,41.1593,41.4803,5414606.4615301,0
+SIG.US,D,20170531,000000,41.4574,41.7763,39.9314,41.672,4691533.273533,0
+SIG.US,D,20170601,000000,41.8716,45.8308,41.6889,45.4056,5938198.3069588,0
+SIG.US,D,20170602,000000,45.1979,46.2211,44.9058,45.9262,2631389.6402157,0
+SIG.US,D,20170605,000000,45.7612,46.1337,45.5615,45.8049,2875181.3810652,0
+SIG.US,D,20170606,000000,44.9813,47.1213,44.2025,46.7427,3643000.8040264,0
+SIG.US,D,20170607,000000,46.9902,49.3139,46.7427,48.6115,4124284.281572,0
+SIG.US,D,20170608,000000,48.8967,50.4207,48.6205,49.3557,2809302.6030111,0
+SIG.US,D,20170609,000000,49.461,52.2686,49.4063,51.5404,3462292.6484631,0
+SIG.US,D,20170612,000000,51.5314,52.9352,51.0118,51.8861,3228323.8410747,0
+SIG.US,D,20170613,000000,51.8603,52.5696,51.1479,51.2542,3380210.408696,0
+SIG.US,D,20170614,000000,51.445,52.1126,50.527,51.9576,2410446.6123048,0
+SIG.US,D,20170615,000000,51.8533,52.3819,51.1568,51.9039,2112175.2860897,0
+SIG.US,D,20170616,000000,51.7391,52.3719,50.4177,52.3629,2527798.4071982,0
+SIG.US,D,20170619,000000,52.4325,52.9064,52.0073,52.7186,2121381.2036463,0
+SIG.US,D,20170620,000000,52.7186,52.9253,51.4956,51.5502,2378594.2986069,0
+SIG.US,D,20170621,000000,51.5056,51.5502,48.1873,48.692,2683124.360375,0
+SIG.US,D,20170622,000000,48.8023,49.7561,48.1456,49.3656,1514519.3879982,0
+SIG.US,D,20170623,000000,49.1132,50.6661,48.2917,50.6045,3156960.3653641,0
+SIG.US,D,20170626,000000,50.6134,52.4077,50.2855,52.198,1328224.8731041,0
+SIG.US,D,20170627,000000,52.198,55.1984,52.198,54.5794,2798849.5684795,0
+SIG.US,D,20170628,000000,54.7712,55.3763,54.4871,54.6262,2367623.8967427,0
+SIG.US,D,20170629,000000,54.799,56.7314,53.9992,55.1884,1856938.051195,0
+SIG.US,D,20170630,000000,55.1706,55.2749,53.9923,54.7891,1500309.9042733,0
+SIG.US,D,20170703,000000,55.3851,55.7855,54.2248,55.0484,1214761.3856152,0
+SIG.US,D,20170705,000000,54.9441,55.6981,54.0251,55.5262,1409399.2036611,0
+SIG.US,D,20170706,000000,55.116,55.5213,53.118,53.3415,1693373.4761943,0
+SIG.US,D,20170707,000000,53.2631,53.9327,52.657,53.7499,1487259.9675664,0
+SIG.US,D,20170710,000000,53.567,53.567,52.06,52.7872,1348307.5832605,0
+SIG.US,D,20170711,000000,52.8329,52.8329,51.133,52.0768,1949027.4232985,0
+SIG.US,D,20170712,000000,52.208,52.5596,51.14,51.1916,1329741.7458089,0
+SIG.US,D,20170713,000000,51.445,52.6491,51.3059,52.4325,1561339.1184976,0
+SIG.US,D,20170714,000000,52.5358,53.1518,51.8433,51.8771,1956346.0572974,0
+SIG.US,D,20170717,000000,51.6884,52.5696,50.5956,50.7337,2148311.4818257,0
+SIG.US,D,20170718,000000,50.7605,51.1916,48.692,49.4788,2067255.9243139,0
+SIG.US,D,20170719,000000,49.9378,50.9353,49.4958,50.6134,1269251.0364931,0
+SIG.US,D,20170720,000000,50.8817,51.748,50.2657,50.9264,1234878.3185134,0
+SIG.US,D,20170721,000000,51.0466,51.1916,50.3869,50.8975,823808.83517291,0
+SIG.US,D,20170724,000000,50.6989,51.2353,49.8057,50.4842,1004607.5803469,0
+SIG.US,D,20170725,000000,50.6989,53.4637,50.679,53.2551,2312401.4765688,0
+SIG.US,D,20170726,000000,53.3425,53.422,51.9586,53.0206,1164788.1301098,0
+SIG.US,D,20170727,000000,53.117,54.3361,52.8627,54.2725,1330869.0831874,0
+SIG.US,D,20170728,000000,54.2059,54.492,53.0376,53.5601,796664.16158141,0
+SIG.US,D,20170731,000000,53.6634,53.6634,52.655,53.2551,748006.46853458,0
+SIG.US,D,20170801,000000,53.272,53.7439,52.3253,53.4558,822740.88431706,0
+SIG.US,D,20170802,000000,53.0376,53.3773,51.0536,51.2711,912557.46374144,0
+SIG.US,D,20170803,000000,51.0356,52.5508,50.9671,52.1822,1015944.3668591,0
+SIG.US,D,20170804,000000,52.3331,53.2909,52.3331,52.9938,1202273.104495,0
+SIG.US,D,20170807,000000,53.0206,54.0112,52.2895,53.9605,997192.3174298,0
+SIG.US,D,20170808,000000,53.7618,54.7185,52.8467,53.9873,1357039.4151875,0
+SIG.US,D,20170809,000000,53.4826,54.1721,51.8791,52.4643,1777183.9644247,0
+SIG.US,D,20170810,000000,51.7669,51.8543,47.8039,48.4586,2453105.2600162,0
+SIG.US,D,20170811,000000,48.2559,49.7977,47.9876,49.2325,1696659.8659628,0
+SIG.US,D,20170814,000000,49.7292,50.1554,48.8589,49.0248,1387568.1140169,0
+SIG.US,D,20170815,000000,48.9006,48.9006,46.2808,46.6474,2934248.8269407,0
+SIG.US,D,20170816,000000,46.9604,47.2991,46.0016,46.9246,1560574.1395622,0
+SIG.US,D,20170817,000000,46.7686,49.2245,45.7245,47.1064,2323890.2523169,0
+SIG.US,D,20170818,000000,46.8093,47.3935,45.9142,46.6653,1340846.0189868,0
+SIG.US,D,20170821,000000,46.7507,47.012,45.6727,45.9927,1720299.7281687,0
+SIG.US,D,20170822,000000,46.097,46.5152,45.1403,45.4095,2031765.9344681,0
+SIG.US,D,20170823,000000,45.2992,46.1059,44.4876,45.1829,3457141.119264,0
+SIG.US,D,20170824,000000,54.2397,55.721,52.1742,52.7156,14309780.515669,0
+SIG.US,D,20170825,000000,53.9873,56.791,53.3952,54.5774,6399236.0130486,0
+SIG.US,D,20170828,000000,55.4587,55.8859,53.8641,54.5864,2732373.9055455,0
+SIG.US,D,20170829,000000,54.1721,54.9261,53.0376,54.657,2160787.6843311,0
+SIG.US,D,20170830,000000,54.4383,55.4139,54.2993,54.7881,1562953.6266718,0
+SIG.US,D,20170831,000000,55.101,55.5988,54.4215,54.9192,1576713.1819964,0
+SIG.US,D,20170901,000000,55.0484,56.2157,54.6828,56.0419,1741776.5117798,0
+SIG.US,D,20170905,000000,56.0508,56.4155,54.8149,56.2157,1955306.2898761,0
+SIG.US,D,20170906,000000,56.5813,57.4447,56.1998,57.1824,1711863.8223036,0
+SIG.US,D,20170907,000000,57.4089,57.5838,56.015,56.5019,1814035.8180858,0
+SIG.US,D,20170908,000000,56.9201,57.4257,56.2276,57.0274,1353946.2832553,0
+SIG.US,D,20170911,000000,57.2271,58.158,57.0274,57.6802,1686727.2184175,0
+SIG.US,D,20170912,000000,58.003,60.0993,57.5043,59.4723,2484780.4206974,0
+SIG.US,D,20170913,000000,59.3859,60.3685,59.3859,59.8489,1598242.3062715,0
+SIG.US,D,20170914,000000,59.8489,60.4837,58.0716,59.9781,1983354.8464728,0
+SIG.US,D,20170915,000000,59.7326,61.1673,59.2111,60.7351,3104523.0724457,0
+SIG.US,D,20170918,000000,60.91,60.91,58.7242,58.777,1509076.9654934,0
+SIG.US,D,20170919,000000,58.8286,59.0035,57.1198,58.4293,1805248.6258411,0
+SIG.US,D,20170920,000000,58.7332,58.7332,56.2783,56.5207,2281051.4319351,0
+SIG.US,D,20170921,000000,56.5207,57.1376,55.9276,56.2326,1242601.5861072,0
+SIG.US,D,20170922,000000,55.9991,56.33,55.6742,56.0677,872694.00879789,0
+SIG.US,D,20170925,000000,56.0677,57.3374,55.8779,57.2002,1256895.6201354,0
+SIG.US,D,20170926,000000,56.8416,57.7696,56.7731,56.9917,1552597.2210583,0
+SIG.US,D,20170927,000000,57.0512,58.2176,56.7651,57.9483,1762987.5658659,0
+SIG.US,D,20170928,000000,58.003,58.9777,57.697,58.4293,985110.68300683,0
+SIG.US,D,20170929,000000,58.6627,58.9816,57.9205,57.9483,864935.51191108,0
+SIG.US,D,20171002,000000,58.158,58.2782,56.4233,57.5838,1215630.0393274,0
+SIG.US,D,20171003,000000,57.687,58.9945,57.0453,58.8902,1357268.9088681,0
+SIG.US,D,20171004,000000,58.777,58.9727,57.8778,58.2335,1425505.0299047,0
+SIG.US,D,20171005,000000,58.2534,59.1764,57.1655,58.9061,1148569.5701283,0
+SIG.US,D,20171006,000000,58.6895,59.4128,58.5425,58.618,1114874.2611269,0
+SIG.US,D,20171009,000000,57.1904,57.3046,56.7651,57.089,710166.18156488,0
+SIG.US,D,20171010,000000,56.9996,58.8644,56.8675,57.8609,1054963.3253201,0
+SIG.US,D,20171011,000000,57.7158,58.0716,55.6832,55.8064,1396337.1883394,0
+SIG.US,D,20171012,000000,55.4845,55.572,53.2959,53.6296,2505543.5594858,0
+SIG.US,D,20171013,000000,53.6902,54.0856,52.1573,52.2547,1845853.9090417,0
+SIG.US,D,20171016,000000,52.2636,53.3008,52.2636,52.7683,1181914.5993014,0
+SIG.US,D,20171017,000000,52.8985,53.8145,52.8985,53.272,1219557.6022298,0
+SIG.US,D,20171018,000000,53.4399,54.5278,53.2034,53.5075,1188830.612808,0
+SIG.US,D,20171019,000000,53.2809,55.1805,53.2034,54.7791,1589227.6334486,0
+SIG.US,D,20171020,000000,55.1984,57.5738,55.1984,57.4357,2592174.4042648,0
+SIG.US,D,20171023,000000,57.2778,59.5091,56.627,56.7731,2385590.8362121,0
+SIG.US,D,20171024,000000,56.9479,58.0189,56.5108,57.9205,1488136.6736884,0
+SIG.US,D,20171025,000000,57.7486,57.9136,55.8253,57.0363,1203879.5602593,0
+SIG.US,D,20171026,000000,57.1486,57.69,56.2743,57.6036,1042078.4630149,0
+SIG.US,D,20171027,000000,57.1576,58.4689,55.7309,58.4093,1445574.6548951,0
+SIG.US,D,20171030,000000,57.71,57.7964,56.2743,56.3101,1442203.7148232,0
+SIG.US,D,20171031,000000,56.2475,57.6562,55.9505,57.3672,1621300.381866,0
+SIG.US,D,20171101,000000,58.006,59.685,57.1576,58.154,1971259.1203326,0
+SIG.US,D,20171102,000000,58.1808,59.4406,57.3056,58.0865,1900167.4134543,0
+SIG.US,D,20171103,000000,58.0676,58.4322,56.8665,57.2092,2269305.9856232,0
+SIG.US,D,20171106,000000,56.9917,59.6154,56.5614,59.0541,1870713.7113394,0
+SIG.US,D,20171107,000000,59.1356,60.0169,58.4689,58.4689,1654163.2729995,0
+SIG.US,D,20171108,000000,58.3468,59.5201,57.9434,58.8713,1259260.0089765,0
+SIG.US,D,20171109,000000,58.7054,62.3286,58.4521,61.9869,2892427.6298533,0
+SIG.US,D,20171110,000000,61.9263,63.6043,61.1981,61.9521,1538943.3536129,0
+SIG.US,D,20171113,000000,61.8746,62.6774,60.0457,60.7948,1703745.9866274,0
+SIG.US,D,20171114,000000,60.2204,63.6669,60.2126,63.352,3012123.6825632,0
+SIG.US,D,20171115,000000,62.9913,66.1159,62.4519,64.5411,3059683.2282172,0
+SIG.US,D,20171116,000000,64.6991,65.2674,62.8423,64.9167,2043519.4331898,0
+SIG.US,D,20171117,000000,65.5754,68.1903,65.2764,67.0001,3256024.1309456,0
+SIG.US,D,20171120,000000,67.0527,67.2782,65.9758,66.3524,3226339.9285989,0
+SIG.US,D,20171121,000000,51.6178,53.422,45.932,46.1865,21259585.960234,0
+SIG.US,D,20171122,000000,46.858,50.6392,45.7583,46.3792,11863987.850345,0
+SIG.US,D,20171124,000000,46.3513,46.4298,43.1593,43.5695,4299469.4905319,0
+SIG.US,D,20171127,000000,43.965,45.932,43.1761,45.7145,4816489.5629749,0
+SIG.US,D,20171128,000000,45.3638,46.5352,44.6277,46.4468,3336698.2055409,0
+SIG.US,D,20171129,000000,46.2113,47.1312,44.3206,45.8268,3669528.4617134,0
+SIG.US,D,20171130,000000,45.1353,46.8938,45.1353,45.7483,6003431.885674,0
+SIG.US,D,20171201,000000,46.0642,46.9385,45.2863,45.484,3117360.626843,0
+SIG.US,D,20171204,000000,45.1184,46.0016,43.6411,43.8586,3857359.9803368,0
+SIG.US,D,20171205,000000,43.7186,44.4716,42.9387,44.1199,2243422.5207239,0
+SIG.US,D,20171206,000000,44.2074,45.1453,44.0325,44.5521,1968829.3056615,0
+SIG.US,D,20171207,000000,44.6187,46.1963,44.5154,44.8929,1570640.6584212,0
+SIG.US,D,20171208,000000,44.7061,46.8858,44.7061,46.562,2760187.9357055,0
+SIG.US,D,20171211,000000,46.5977,46.9942,45.3738,46.1596,1727967.6354448,0
+SIG.US,D,20171212,000000,46.2907,47.2693,45.939,46.3881,1734091.4931328,0
+SIG.US,D,20171213,000000,46.3692,48.0363,46.1069,47.1491,2363138.7044584,0
+SIG.US,D,20171214,000000,47.008,47.8833,46.3692,46.5977,1646032.3521573,0
+SIG.US,D,20171215,000000,47.0269,48.073,46.5431,47.0269,4560283.019245,0
+SIG.US,D,20171218,000000,47.0726,48.2151,46.9126,48.0502,2141426.6714072,0
+SIG.US,D,20171219,000000,48.392,48.5162,46.3792,46.5878,2672545.5069396,0
+SIG.US,D,20171220,000000,46.6841,47.7343,46.3792,47.3419,1552527.7690234,0
+SIG.US,D,20171221,000000,47.6905,49.1212,47.4362,48.7745,1898302.2740237,0
+SIG.US,D,20171222,000000,48.7059,49.8514,47.7085,49.5206,1910383.9084466,0
+SIG.US,D,20171226,000000,49.5812,51.8801,49.5812,50.517,2512176.7320966,0
+SIG.US,D,20171227,000000,50.6224,50.6303,49.3011,49.5454,1441026.0498832,0
+SIG.US,D,20171228,000000,49.7014,49.8961,48.1704,48.9255,1317137.7112972,0
+SIG.US,D,20171229,000000,49.2741,51.2701,49.2741,49.4758,2768199.0769512,0
+SIG.US,D,20180102,000000,49.6418,50.9383,48.0056,48.3721,2769591.1373034,0
+SIG.US,D,20180103,000000,48.1565,48.5827,47.2603,47.9439,2375233.4240474,0
+SIG.US,D,20180104,000000,47.7443,49.3437,47.4988,48.8191,2387831.4192518,0
+SIG.US,D,20180105,000000,49.0388,50.0442,48.5827,49.8067,2446623.07009,0
+SIG.US,D,20180108,000000,50.0184,51.7073,50.0184,50.2547,4511632.3720568,0
+SIG.US,D,20180109,000000,50.1743,50.8687,49.2653,49.5116,3335949.3314252,0
+SIG.US,D,20180110,000000,48.7317,49.616,45.4154,46.098,10049853.390238,0
+SIG.US,D,20180111,000000,46.1069,49.2395,45.8367,48.3105,6631482.6112811,0
+SIG.US,D,20180112,000000,47.3577,50.5796,47.2971,49.8167,3244205.2063939,0
+SIG.US,D,20180116,000000,50.219,50.7425,49.012,49.6845,2407859.7756417,0
+SIG.US,D,20180117,000000,49.9646,50.6084,48.4694,48.6801,2019309.8629873,0
+SIG.US,D,20180118,000000,48.4178,49.5454,48.3383,48.9841,1466961.8554466,0
+SIG.US,D,20180119,000000,48.8191,49.0466,47.778,48.1803,2171239.7123114,0
+SIG.US,D,20180122,000000,48.2151,49.0388,47.2535,48.8808,1785352.1276624,0
+SIG.US,D,20180123,000000,48.9493,50.1584,48.7139,50.1147,1214687.9073754,0
+SIG.US,D,20180124,000000,50.053,51.2611,48.8649,48.9255,1875166.6939843,0
+SIG.US,D,20180125,000000,48.9066,48.9066,47.6041,47.9082,1655940.8424731,0
+SIG.US,D,20180126,000000,47.8575,48.7655,47.464,48.382,1615393.9392438,0
+SIG.US,D,20180129,000000,47.9439,48.3473,47.0806,47.8912,1141595.1766503,0
+SIG.US,D,20180130,000000,47.4988,47.8912,46.0891,46.2481,1458764.5022232,0
+SIG.US,D,20180131,000000,46.4924,47.0935,45.932,46.2818,1848913.8247833,0
+SIG.US,D,20180201,000000,46.2211,47.2315,45.6221,46.3275,1236223.0709578,0
+SIG.US,D,20180202,000000,46.2211,46.5759,44.3554,45.2079,2233008.7416903,0
+SIG.US,D,20180205,000000,44.574,45.3588,43.0102,43.0172,2713392.3624356,0
+SIG.US,D,20180206,000000,41.9323,44.0017,41.9323,43.5626,2508006.5903475,0
+SIG.US,D,20180207,000000,43.5964,44.9356,43.5278,44.1259,1982370.4393691,0
+SIG.US,D,20180208,000000,44.1259,45.1373,43.4394,43.4583,1254743.613604,0
+SIG.US,D,20180209,000000,43.96,44.1885,41.3978,43.0877,2212266.7404778,0
+SIG.US,D,20180212,000000,43.2099,43.4534,41.5289,42.6735,1742528.4055491,0
+SIG.US,D,20180213,000000,42.8493,43.7375,42.4797,43.1235,1100870.1138532,0
+SIG.US,D,20180214,000000,43.0172,45.7622,42.7619,44.9882,2966481.6170038,0
+SIG.US,D,20180215,000000,45.4711,45.8159,44.6028,45.0926,1472916.6125278,0
+SIG.US,D,20180216,000000,45.0926,46.2818,45.0926,45.1731,1836430.5764192,0
+SIG.US,D,20180220,000000,43.2199,45.1651,43.2199,43.2199,3021296.3839292,0
+SIG.US,D,20180221,000000,43.7742,44.9356,43.3958,44.0653,1608192.0651876,0
+SIG.US,D,20180222,000000,44.116,45.1731,43.9412,44.6267,1841145.2623842,0
+SIG.US,D,20180223,000000,44.8939,46.6335,44.866,45.9828,2478979.6659545,0
+SIG.US,D,20180226,000000,46.0881,46.2113,45.2615,45.5685,1314482.4291504,0
+SIG.US,D,20180227,000000,45.8675,46.8531,44.5601,44.5651,2205254.098053,0
+SIG.US,D,20180228,000000,44.866,45.5953,44.2233,44.2501,1903542.3797311,0
+SIG.US,D,20180301,000000,44.2501,45.5784,43.7206,45.4105,1711220.6360672,0
+SIG.US,D,20180302,000000,44.8224,45.0926,43.7206,44.9456,1382543.4102728,0
+SIG.US,D,20180305,000000,44.6893,45.3678,44.1309,44.3107,1746467.0405152,0
+SIG.US,D,20180306,000000,44.3554,44.8303,42.7529,42.901,4123033.1383921,0
+SIG.US,D,20180307,000000,42.5592,43.7464,42.2959,43.511,3217434.9698602,0
+SIG.US,D,20180308,000000,43.5189,43.5189,41.8379,42.1201,1991322.7060156,0
+SIG.US,D,20180309,000000,42.6387,43.4444,42.5254,43.0331,2057768.1724126,0
+SIG.US,D,20180312,000000,42.737,42.893,41.3352,42.2244,3610778.0794756,0
+SIG.US,D,20180313,000000,42.2502,43.4484,42.0217,42.1637,3950419.6678267,0
+SIG.US,D,20180314,000000,37.8083,38.5902,33.5313,33.6346,29493833.312466,0
+SIG.US,D,20180315,000000,33.1418,34.8378,32.9303,33.0455,10291875.614024,0
+SIG.US,D,20180316,000000,33.0902,34.3321,33.0902,34.039,18593415.94879,0
+SIG.US,D,20180319,000000,34.039,35.2024,33.6436,34.7274,4318276.9002789,0
+SIG.US,D,20180320,000000,33.9457,34.2884,33.6009,33.6784,3220374.0994541,0
+SIG.US,D,20180321,000000,33.7152,35.4219,33.7152,35.1328,3575543.7536424,0
+SIG.US,D,20180322,000000,34.7602,35.5461,34.3748,34.6918,3162832.5852445,0
+SIG.US,D,20180323,000000,34.7274,35.247,34.19,34.199,3026741.8260877,0
+SIG.US,D,20180326,000000,34.4711,34.7274,33.0972,33.884,2811828.0400491,0
+SIG.US,D,20180327,000000,33.9535,34.182,33.1608,33.4261,2398449.5281852,0
+SIG.US,D,20180328,000000,33.1956,34.1006,32.7376,33.6436,2826541.8059406,0
+SIG.US,D,20180329,000000,33.8115,34.2744,33.6694,33.9009,1768822.5433506,0
+SIG.US,D,20180402,000000,33.9267,34.0311,31.4191,31.754,2921051.933754,0
+SIG.US,D,20180403,000000,30.9453,31.6456,29.1381,31.2066,5243748.4163112,0
+SIG.US,D,20180404,000000,30.8907,32.5706,30.7923,32.4563,3779398.5613085,0
+SIG.US,D,20180405,000000,32.5189,33.2264,31.9825,32.9929,2135964.1178778,0
+SIG.US,D,20180406,000000,32.8707,33.3893,32.4047,32.9402,2341757.5432143,0
+SIG.US,D,20180409,000000,33.0535,33.8294,32.9661,33.0634,1780355.6073528,0
+SIG.US,D,20180410,000000,33.5313,34.2695,32.9213,33.1418,2773303.2982425,0
+SIG.US,D,20180411,000000,32.8617,33.9178,32.7822,33.1786,2707664.0793813,0
+SIG.US,D,20180412,000000,33.3455,34.4374,33.1786,33.8641,1887341.9376718,0
+SIG.US,D,20180413,000000,34.2526,34.798,33.8393,33.9953,2081725.0982563,0
+SIG.US,D,20180416,000000,33.9803,35.1229,33.8443,34.8775,2483452.779624,0
+SIG.US,D,20180417,000000,35.0097,35.4051,34.3569,34.7274,2282717.2742221,0
+SIG.US,D,20180418,000000,35.3693,36.0021,34.6659,34.8775,1951597.1485907,0
+SIG.US,D,20180419,000000,35.2918,35.4389,33.0902,33.2919,2542062.2446895,0
+SIG.US,D,20180420,000000,33.4598,34.6381,33.2044,34.0131,2964269.2173985,0
+SIG.US,D,20180423,000000,33.9953,35.1845,33.7946,34.7354,1319088.4075824,0
+SIG.US,D,20180424,000000,34.8606,35.0434,34.199,34.7524,1605498.5340941,0
+SIG.US,D,20180425,000000,34.6301,35.2998,34.6043,35.2818,1255000.2841678,0
+SIG.US,D,20180426,000000,35.2998,35.6077,35.0782,35.3613,890514.99833873,0
+SIG.US,D,20180427,000000,35.5551,36.0647,35.3782,35.7906,1685499.225916,0
+SIG.US,D,20180430,000000,35.7398,35.9853,34.1732,34.2158,1397032.7152398,0
+SIG.US,D,20180501,000000,34.1642,34.3052,33.0535,34.0479,1635988.9839767,0
+SIG.US,D,20180502,000000,34.0221,34.182,33.3793,33.3972,1863254.1601681,0
+SIG.US,D,20180503,000000,33.3088,33.6992,32.669,33.0505,1842905.7204868,0
+SIG.US,D,20180504,000000,33.0505,34.0897,32.812,33.6644,1452755.3913754,0
+SIG.US,D,20180507,000000,33.6804,33.6804,32.3491,33.2114,1216161.4983772,0
+SIG.US,D,20180508,000000,33.0505,33.6456,32.4743,33.0594,1014403.3369248,0
+SIG.US,D,20180509,000000,33.3008,33.889,33.0952,33.6287,1137511.598307,0
+SIG.US,D,20180510,000000,33.7628,34.4295,33.6546,34.0281,921708.0209804,0
+SIG.US,D,20180511,000000,34.1354,34.206,33.5581,33.889,873167.08787635,0
+SIG.US,D,20180514,000000,34.0728,35.0235,33.726,33.8433,1713618.2410989,0
+SIG.US,D,20180515,000000,33.6992,34.4633,33.5224,33.9237,1276152.9582825,0
+SIG.US,D,20180516,000000,34.1264,34.9799,34.0281,34.5169,1418451.1188795,0
+SIG.US,D,20180517,000000,34.5715,35.0673,34.4721,34.6331,1148595.7404603,0
+SIG.US,D,20180518,000000,34.6242,35.4487,34.6242,35.0951,1624973.2873071,0
+SIG.US,D,20180521,000000,35.267,36.0826,35.257,35.4487,1208031.5840862,0
+SIG.US,D,20180522,000000,35.5491,35.6286,34.7652,35.4071,1428318.3405947,0
+SIG.US,D,20180523,000000,35.9575,37.1904,35.5541,36.6062,2091295.3873585,0
+SIG.US,D,20180524,000000,36.8446,37.852,36.5357,37.7974,1938079.1655614,0
+SIG.US,D,20180525,000000,37.6096,38.1352,37.245,37.8848,1991076.1009641,0
+SIG.US,D,20180529,000000,37.5749,37.8947,36.777,37.852,3256770.9919589,0
+SIG.US,D,20180530,000000,38.008,38.7382,37.9216,38.2594,1597872.9019698,0
+SIG.US,D,20180531,000000,38.3666,38.5455,37.3891,38.2156,2337473.6611762,0
+SIG.US,D,20180601,000000,37.9037,38.1083,37.0881,37.8699,1524150.0701742,0
+SIG.US,D,20180604,000000,38.0179,38.8813,38.0011,38.8366,2343877.3401063,0
+SIG.US,D,20180605,000000,38.926,39.6631,38.5882,39.238,3838205.3104152,0
+SIG.US,D,20180606,000000,44.4438,49.2096,44.41,46.4506,20267418.346548,0
+SIG.US,D,20180607,000000,46.6772,48.9066,45.796,47.9012,5837451.5877194,0
+SIG.US,D,20180608,000000,47.9826,49.5911,47.6449,49.2443,4178436.7377876,0
+SIG.US,D,20180611,000000,49.1997,51.3913,48.7019,50.2399,3123719.0109678,0
+SIG.US,D,20180612,000000,50.4256,51.9735,50.0432,51.4738,2838189.6167831,0
+SIG.US,D,20180613,000000,51.6526,52.4097,50.3104,50.7356,3317811.2782467,0
+SIG.US,D,20180614,000000,50.5697,50.6224,48.3383,49.3318,3421282.7316677,0
+SIG.US,D,20180615,000000,49.2881,50.3799,49.1421,49.7143,2640643.8722315,0
+SIG.US,D,20180618,000000,49.448,51.5214,49.1103,51.0048,2445223.9638792,0
+SIG.US,D,20180619,000000,50.9333,51.7679,50.2498,50.7793,2110868.7825921,0
+SIG.US,D,20180620,000000,50.7704,53.6436,50.7704,52.5846,2897075.883437,0
+SIG.US,D,20180621,000000,52.7723,54.2824,51.6894,51.7679,2619815.3076131,0
+SIG.US,D,20180622,000000,52.1046,52.3551,50.8071,51.6258,9631531.70528,0
+SIG.US,D,20180625,000000,51.1181,52.4265,50.3363,50.7445,2579924.6757863,0
+SIG.US,D,20180626,000000,51.0586,51.6486,50.3183,51.5732,1588425.4121177,0
+SIG.US,D,20180627,000000,51.6069,52.6292,50.7019,50.7793,1782869.9723273,0
+SIG.US,D,20180628,000000,50.8339,51.6794,50.3799,51.3149,1763174.7843948,0
+SIG.US,D,20180629,000000,51.7947,52.052,49.466,49.5464,2338644.2802575,0
+SIG.US,D,20180702,000000,49.457,50.5598,49.1033,49.8663,2048899.4495183,0
+SIG.US,D,20180703,000000,50.0342,50.8261,49.7411,49.8127,1570961.7482638,0
+SIG.US,D,20180705,000000,50.0074,51.5463,49.8663,51.4122,2667164.4840599,0
+SIG.US,D,20180706,000000,51.4122,53.0743,51.4122,52.4345,1900684.7807869,0
+SIG.US,D,20180709,000000,52.5498,53.6684,52.5498,53.3663,1804976.8570088,0
+SIG.US,D,20180710,000000,53.4121,54.043,52.2925,52.8965,1524643.2802773,0
+SIG.US,D,20180711,000000,52.4613,53.6336,52.4186,53.2789,1420480.3261607,0
+SIG.US,D,20180712,000000,53.2879,53.9009,52.7564,53.269,1044117.7358085,0
+SIG.US,D,20180713,000000,53.0465,53.3227,51.6348,51.6705,2008283.0942541,0
+SIG.US,D,20180716,000000,51.6526,52.2825,51.0486,51.5552,1485881.9989314,0
+SIG.US,D,20180717,000000,51.2611,52.666,51.2611,52.0708,1153485.5663394,0
+SIG.US,D,20180718,000000,52.0708,52.9273,51.8135,52.1752,1286617.0648777,0
+SIG.US,D,20180719,000000,52.1752,53.9456,52.1752,53.9099,1038694.4377771,0
+SIG.US,D,20180720,000000,53.7677,54.4602,53.2879,53.581,1382567.5675024,0
+SIG.US,D,20180723,000000,53.3505,53.9804,53.2452,53.3663,1184238.7260932,0
+SIG.US,D,20180724,000000,53.5968,54.1144,52.5219,52.9769,2031550.5325047,0
+SIG.US,D,20180725,000000,52.5944,53.5968,52.5944,53.5532,1474434.4917838,0
+SIG.US,D,20180726,000000,53.0465,54.1244,52.7107,53.6972,1138605.7194949,0
+SIG.US,D,20180727,000000,53.7499,54.4324,53.5432,54.1404,1500594.7582717,0
+SIG.US,D,20180730,000000,54.3817,55.9237,54.1056,54.7811,2156670.8897972,0
+SIG.US,D,20180731,000000,53.0832,53.6158,50.2757,51.3149,2775039.5991156,0
+SIG.US,D,20180801,000000,51.2165,52.3381,50.6224,51.9288,1429312.8132107,0
+SIG.US,D,20180802,000000,51.6506,53.0544,51.4171,52.8766,911311.35331774,0
+SIG.US,D,20180803,000000,52.8865,53.8253,51.7937,52.6878,920561.55912855,0
+SIG.US,D,20180806,000000,52.5894,53.2243,52.3123,53.1796,884128.43077947,0
+SIG.US,D,20180807,000000,53.2154,53.6456,52.4782,53.4757,946896.96553051,0
+SIG.US,D,20180808,000000,53.591,54.2088,53.0376,53.3663,744221.83590688,0
+SIG.US,D,20180809,000000,53.583,53.7092,52.7524,53.4041,586849.5640779,0
+SIG.US,D,20180810,000000,53.3317,53.8423,52.3659,53.5293,843126.56639391,0
+SIG.US,D,20180813,000000,53.5204,54.0748,52.7951,53.2343,937164.62168016,0
+SIG.US,D,20180814,000000,53.7092,56.185,53.6624,56.1034,1800398.05546,0
+SIG.US,D,20180815,000000,55.6742,55.8461,53.4499,54.3341,1586706.2226156,0
+SIG.US,D,20180816,000000,54.4682,54.9599,54.192,54.4771,704295.97478701,0
+SIG.US,D,20180817,000000,54.2794,56.0776,54.2794,55.8094,736492.52900577,0
+SIG.US,D,20180820,000000,55.5779,57.3205,55.5779,56.9727,1175853.1477896,0
+SIG.US,D,20180821,000000,57.2241,57.2927,56.5614,56.9639,990919.49015962,0
+SIG.US,D,20180822,000000,56.9639,57.7765,56.9081,57.1606,1002792.7684778,0
+SIG.US,D,20180823,000000,57.0175,57.1506,55.2381,56.0508,1041589.2791168,0
+SIG.US,D,20180824,000000,56.2128,56.5157,55.0037,55.1834,1368185.9635171,0
+SIG.US,D,20180827,000000,55.3792,55.6306,52.063,52.2587,2701773.7415788,0
+SIG.US,D,20180828,000000,53.0376,53.4757,48.5032,49.2453,4166171.9110406,0
+SIG.US,D,20180829,000000,49.4858,49.603,48.2599,48.8778,3378356.3413289,0
+SIG.US,D,20180830,000000,55.5411,63.5625,55.0037,60.5325,16904926.259167,0
+SIG.US,D,20180831,000000,60.5325,62.1677,56.9907,57.4189,4894650.2791469,0
+SIG.US,D,20180904,000000,55.9445,57.5083,55.111,56.5058,3269661.8935714,0
+SIG.US,D,20180905,000000,56.4711,56.9807,55.2192,55.6674,1347508.3815833,0
+SIG.US,D,20180906,000000,55.8183,57.8838,55.8183,57.2589,1637309.5791915,0
+SIG.US,D,20180907,000000,57.2678,58.002,55.8719,56.2028,1354569.3384672,0
+SIG.US,D,20180910,000000,56.5336,57.9195,56.2942,57.7676,1839161.3499083,0
+SIG.US,D,20180911,000000,57.4277,58.3945,57.2589,58.0189,1115761.0327612,0
+SIG.US,D,20180912,000000,58.161,58.6269,57.6802,58.0557,1161753.378149,0
+SIG.US,D,20180913,000000,57.5629,58.4659,57.3841,58.002,1280425.7682572,0
+SIG.US,D,20180914,000000,57.7954,58.9041,57.4467,58.7164,1322005.3930492,0
+SIG.US,D,20180917,000000,58.4034,60.6377,58.2692,60.5325,1727632.4538849,0
+SIG.US,D,20180918,000000,60.2364,61.0341,59.8489,60.3784,1200082.8490168,0
+SIG.US,D,20180919,000000,60.2116,60.7043,59.4137,60.2195,1370257.44595,0
+SIG.US,D,20180920,000000,60.596,60.6209,59.3412,60.0407,2032525.8806473,0
+SIG.US,D,20180921,000000,60.5682,60.8176,59.5221,59.5936,3549613.9873864,0
+SIG.US,D,20180924,000000,59.6542,59.673,56.7036,57.7338,1659902.6281174,0
+SIG.US,D,20180925,000000,58.2236,58.4581,57.5808,57.9285,800106.56679065,0
+SIG.US,D,20180926,000000,58.0557,59.2876,57.8739,58.9299,955597.59436932,0
+SIG.US,D,20180927,000000,59.1376,59.379,58.5057,58.761,1026561.4692413,0
+SIG.US,D,20180928,000000,58.6716,59.6641,58.5197,58.9667,856694.87698474,0
+SIG.US,D,20181001,000000,59.1554,59.2448,58.0368,58.0994,935358.86877216,0
+SIG.US,D,20181002,000000,58.1083,58.4401,56.2584,56.3111,1316078.8194024,0
+SIG.US,D,20181003,000000,56.328,56.9013,55.9267,56.5336,766088.1548442,0
+SIG.US,D,20181004,000000,56.5436,57.0363,55.4964,56.3627,1246027.8864967,0
+SIG.US,D,20181005,000000,56.2296,56.7492,55.2014,55.7835,902019.87890647,0
+SIG.US,D,20181008,000000,55.7835,56.3031,55.0136,55.4149,726144.17580218,0
+SIG.US,D,20181009,000000,55.3007,55.7835,54.7334,54.8805,903900.11660556,0
+SIG.US,D,20181010,000000,54.8437,55.1378,53.3763,53.574,1368264.4745131,0
+SIG.US,D,20181011,000000,53.4568,54.8258,53.3713,53.6178,979726.64047342,0
+SIG.US,D,20181012,000000,54.1652,54.7225,50.9502,51.901,1896631.3989806,0
+SIG.US,D,20181015,000000,51.8921,52.4832,51.587,51.749,858850.90972106,0
+SIG.US,D,20181016,000000,52.044,52.3411,50.8091,52.3311,953556.30847331,0
+SIG.US,D,20181017,000000,52.3311,52.4653,50.8638,51.5086,984944.60205375,0
+SIG.US,D,20181018,000000,51.3486,51.3486,49.7987,50.1395,1493124.1350368,0
+SIG.US,D,20181019,000000,50.0938,50.7277,47.8853,47.921,1317150.7964632,0
+SIG.US,D,20181022,000000,48.0462,48.6443,47.1779,47.4214,1094030.5982401,0
+SIG.US,D,20181023,000000,46.9276,47.3568,45.7513,47.0279,910170.93077328,0
+SIG.US,D,20181024,000000,46.9365,47.2147,45.1671,45.2029,1675625.9648933,0
+SIG.US,D,20181025,000000,45.3112,46.855,45.0856,46.1229,1550549.8958549,0
+SIG.US,D,20181026,000000,46.2838,46.3215,43.504,45.6589,2028636.5666916,0
+SIG.US,D,20181029,000000,46.1586,48.8341,45.642,48.8341,1707406.8134538,0
+SIG.US,D,20181030,000000,48.9245,52.0798,48.6642,52.0083,1710503.9715909,0
+SIG.US,D,20181031,000000,52.3759,53.1796,50.1137,50.1306,3157104.3021901,0
+SIG.US,D,20181101,000000,50.1842,51.6516,49.4381,51.6148,1063367.0215458,0
+SIG.US,D,20181102,000000,52.1911,53.4796,51.7063,52.4355,1520756.9859753,0
+SIG.US,D,20181105,000000,52.3093,55.1626,51.3377,54.9103,1265111.091281,0
+SIG.US,D,20181106,000000,54.5964,56.0528,53.6863,55.0444,915966.65276007,0
+SIG.US,D,20181107,000000,55.0543,55.7478,53.7409,54.2625,1142982.2042463,0
+SIG.US,D,20181108,000000,54.1552,54.7126,53.1696,54.1006,882360.92681824,0
+SIG.US,D,20181109,000000,53.722,53.8175,51.0942,51.5722,747791.0665712,0
+SIG.US,D,20181112,000000,51.6606,52.04,48.4386,49.8325,1686032.6980683,0
+SIG.US,D,20181113,000000,49.9587,51.606,49.5662,50.3631,1169832.9648784,0
+SIG.US,D,20181114,000000,50.8956,52.515,49.8763,50.67,1186345.4378192,0
+SIG.US,D,20181115,000000,50.1226,50.7515,48.1903,50.6611,1072442.0874424,0
+SIG.US,D,20181116,000000,50.2567,51.3099,49.5643,51.0594,1194847.7760656,0
+SIG.US,D,20181119,000000,50.8956,52.0122,47.4382,47.8247,989530.44946116,0
+SIG.US,D,20181120,000000,46.7716,47.4551,45.6747,45.8794,1199265.5294174,0
+SIG.US,D,20181121,000000,46.3315,48.1416,45.9718,47.5266,649179.24249232,0
+SIG.US,D,20181123,000000,47.007,47.7453,46.2133,46.4646,551292.13529959,0
+SIG.US,D,20181126,000000,47.1143,48.5738,46.1139,47.9698,1212312.4464707,0
+SIG.US,D,20181127,000000,47.6627,48.0244,46.4746,47.5187,1319292.7374823,0
+SIG.US,D,20181128,000000,46.1059,47.32,44.1349,47.0885,2795054.8703395,0
+SIG.US,D,20181129,000000,46.7815,47.4918,46.0871,46.6743,1365908.1380818,0
+SIG.US,D,20181130,000000,46.5192,47.618,46.1139,47.4482,1082783.3947874,0
+SIG.US,D,20181203,000000,47.6717,48.6533,46.6464,47.7541,1589149.1224526,0
+SIG.US,D,20181204,000000,47.7541,48.527,44.4041,45.0419,2748459.6007645,0
+SIG.US,D,20181206,000000,39.3979,39.7844,34.5904,36.9132,10417473.0766,0
+SIG.US,D,20181207,000000,36.2108,38.0647,34.5725,34.7066,3973921.6325141,0
+SIG.US,D,20181210,000000,34.3569,34.4633,31.2314,33.1041,3717888.2155959,0
+SIG.US,D,20181211,000000,33.5383,33.7092,30.8469,31.2224,2415821.5958771,0
+SIG.US,D,20181212,000000,31.5106,32.3133,30.6651,31.0248,2991550.7819574,0
+SIG.US,D,20181213,000000,31.1946,31.4847,29.5494,29.7809,2328456.9752509,0
+SIG.US,D,20181214,000000,29.5952,30.6194,29.1342,29.3667,1572567.1974769,0
+SIG.US,D,20181217,000000,29.0814,29.3239,27.9091,28.3513,2828089.8817335,0
+SIG.US,D,20181218,000000,28.4039,29.163,27.9091,28.1,1680883.1819717,0
+SIG.US,D,20181219,000000,28.2797,29.3855,27.9986,28.1536,1932978.970475,0
+SIG.US,D,20181220,000000,28.1258,29.003,27.5416,27.7939,2075719.0070623,0
+SIG.US,D,20181221,000000,27.6399,28.8549,26.9544,27.0816,2916808.3137651,0
+SIG.US,D,20181224,000000,26.9008,27.2257,25.4791,26.4149,957890.51807302,0
+SIG.US,D,20181226,000000,26.6047,28.0452,25.8307,28.0354,1427543.296147,0
+SIG.US,D,20181227,000000,27.5048,28.2629,26.9465,28.236,896555.3122746,0
+SIG.US,D,20181228,000000,28.5042,28.9096,27.7303,28.1903,891372.57998735,0
+SIG.US,D,20181231,000000,28.3313,28.7645,27.8744,28.6046,987570.69421484,0
+SIG.US,D,20190102,000000,27.928,29.8911,27.7035,29.7719,1523324.698165,0
+SIG.US,D,20190103,000000,29.6567,30.0094,28.3513,29.2514,1089846.3647737,0
+SIG.US,D,20190104,000000,29.6478,31.3218,29.4033,31.2145,1606497.032915,0
+SIG.US,D,20190107,000000,31.2145,31.9249,30.4763,31.4847,1656686.6969351,0
+SIG.US,D,20190108,000000,32.061,32.4207,30.8907,32.3481,1374651.0420723,0
+SIG.US,D,20190109,000000,32.5398,33.5095,32.0918,33.3287,1059252.2401144,0
+SIG.US,D,20190110,000000,32.5726,32.5905,30.9264,32.0341,1693742.880496,0
+SIG.US,D,20190111,000000,31.9517,32.4852,31.4758,32.0063,1321077.3528144,0
+SIG.US,D,20190114,000000,31.8175,31.8175,30.4227,30.835,1586199.9273465,0
+SIG.US,D,20190115,000000,30.7018,31.1688,30.07,30.4485,1129134.0724133,0
+SIG.US,D,20190116,000000,30.4763,30.8907,29.7719,30.0372,1240265.3807005,0
+SIG.US,D,20190117,000000,24.6614,25.1174,22.4818,22.6228,17474140.039131,0
+SIG.US,D,20190118,000000,22.3188,23.2099,21.976,22.8791,5618545.8194996,0
+SIG.US,D,20190122,000000,22.5552,22.7053,21.2836,21.5538,3676728.3226671,0
+SIG.US,D,20190123,000000,21.5012,22.3267,21.4744,21.968,2183644.4496795,0
+SIG.US,D,20190124,000000,21.8866,22.3744,21.7883,22.1032,1650560.8261446,0
+SIG.US,D,20190125,000000,22.1667,22.6605,21.981,22.6417,3198567.1670394,0
+SIG.US,D,20190128,000000,22.4728,23.0917,22.2999,22.7331,1481117.9919562,0
+SIG.US,D,20190129,000000,22.3824,22.5046,21.6989,21.7962,1685429.7738811,0
+SIG.US,D,20190130,000000,21.7793,22.2035,21.518,21.8777,1815124.9065175,0
+SIG.US,D,20190131,000000,21.8508,22.2691,21.7723,22.2691,1526015.2096048,0
+SIG.US,D,20190201,000000,22.1697,22.3069,21.6393,21.9134,1601143.1869185,0
+SIG.US,D,20190204,000000,21.8956,22.3814,21.5846,22.1439,1898149.2782366,0
+SIG.US,D,20190205,000000,22.5374,23.2954,22.3526,22.4818,3264950.2272601,0
+SIG.US,D,20190206,000000,22.4916,22.8016,22.1439,22.5552,2387441.8839254,0
+SIG.US,D,20190207,000000,22.2155,22.6635,21.7863,22.3814,1553557.4709325,0
+SIG.US,D,20190208,000000,22.2523,22.445,21.9134,22.1697,1403348.8242129,0
+SIG.US,D,20190211,000000,22.2155,23.039,22.0803,22.9754,1251290.1363312,0
+SIG.US,D,20190212,000000,23.0212,23.35,22.8563,22.9754,1316461.3088701,0
+SIG.US,D,20190213,000000,23.057,23.2685,22.6715,23.1941,1000393.1503437,0
+SIG.US,D,20190214,000000,23.0033,23.5507,22.587,23.3212,1012698.2391399,0
+SIG.US,D,20190215,000000,23.4056,23.9442,23.35,23.6679,1515045.8142919,0
+SIG.US,D,20190219,000000,23.6779,23.8071,22.9328,23.1394,1570382.9813061,0
+SIG.US,D,20190220,000000,23.1761,24.1349,23.1761,23.8806,1568634.6018182,0
+SIG.US,D,20190221,000000,23.9262,24.2005,23.2865,23.3123,1615921.3720888,0
+SIG.US,D,20190222,000000,23.1941,24.5372,22.9119,24.4916,1634924.0527745,0
+SIG.US,D,20190225,000000,24.6763,25.0152,24.2641,24.7309,1692474.6259452,0
+SIG.US,D,20190226,000000,24.6942,25.3629,24.6207,25.188,1028975.1790927,0
+SIG.US,D,20190227,000000,25.2337,25.6639,25.0152,25.5626,1880313.1904273,0
+SIG.US,D,20190228,000000,25.488,26.1924,24.9506,25.7006,1753676.9669812,0
+SIG.US,D,20190301,000000,26.0652,26.6405,25.8367,26.3315,1392968.26137,0
+SIG.US,D,20190304,000000,26.6047,26.8431,25.1274,25.1681,1675775.9410267,0
+SIG.US,D,20190305,000000,25.2337,25.645,25.0152,25.3897,936577.80231262,0
+SIG.US,D,20190306,000000,25.4702,25.5804,23.5547,23.6342,2049283.9520885,0
+SIG.US,D,20190307,000000,23.496,24.1349,22.9486,23.7891,1546792.4401105,0
+SIG.US,D,20190308,000000,23.4414,24.0524,23.1573,23.954,1262621.8900872,0
+SIG.US,D,20190311,000000,23.9988,25.0777,23.9988,25.024,1655972.0455612,0
+SIG.US,D,20190312,000000,25.024,25.024,23.8259,24.3107,1616812.169928,0
+SIG.US,D,20190313,000000,24.5284,25.4165,24.3644,25.0698,1326718.0659117,0
+SIG.US,D,20190314,000000,25.0698,25.2059,24.6118,24.9506,992094.13544594,0
+SIG.US,D,20190315,000000,24.9585,25.9093,24.6674,24.8025,2050315.6671,0
+SIG.US,D,20190318,000000,24.8949,25.0946,24.6118,24.7667,1438937.4560794,0
+SIG.US,D,20190319,000000,24.9128,25.488,24.6207,24.8025,1078694.783688,0
+SIG.US,D,20190320,000000,24.7221,24.8581,23.9262,24.2005,1246287.5767143,0
+SIG.US,D,20190321,000000,24.0614,25.1324,23.9262,24.9506,1219830.3776134,0
+SIG.US,D,20190322,000000,24.565,24.8671,23.954,24.1915,1326335.576444,0
+SIG.US,D,20190325,000000,24.0614,24.6396,23.7335,23.973,1308149.2088064,0
+SIG.US,D,20190326,000000,24.1727,24.8581,23.9262,24.2829,1430006.3270087,0
+SIG.US,D,20190327,000000,23.9898,25.0698,23.954,24.9038,1266456.8502765,0
+SIG.US,D,20190328,000000,24.9684,25.5436,24.8204,25.3151,1330753.3297958,0
+SIG.US,D,20190329,000000,25.4334,25.4493,24.5104,24.8303,1371817.6003577,0
+SIG.US,D,20190401,000000,25.0052,25.7911,24.6942,25.645,1928975.9162303,0
+SIG.US,D,20190402,000000,25.6271,25.9003,24.8025,25.2793,2301586.0835942,0
+SIG.US,D,20190403,000000,25.645,26.4219,24.8303,25.4165,6044199.2236228,0
+SIG.US,D,20190404,000000,25.5993,26.4845,25.4751,25.8735,2928221.5981708,0
+SIG.US,D,20190405,000000,25.7911,26.1129,24.4369,24.5472,3228884.4901103,0
+SIG.US,D,20190408,000000,24.5572,24.6396,23.6878,23.7335,3076301.3890373,0
+SIG.US,D,20190409,000000,23.6779,23.8259,22.8384,23.1394,2563584.3231059,0
+SIG.US,D,20190410,000000,23.35,23.5696,22.7738,23.1851,1867905.4334055,0
+SIG.US,D,20190411,000000,23.2587,23.3212,21.8041,21.8041,3646802.548025,0
+SIG.US,D,20190412,000000,21.8508,21.8956,21.0839,21.2011,3242661.1568059,0
+SIG.US,D,20190415,000000,21.1911,21.5588,20.452,20.4768,3022442.8457811,0
+SIG.US,D,20190416,000000,20.6537,21.2369,20.3338,21.0272,1919458.9743433,0
+SIG.US,D,20190417,000000,21.1295,21.4118,20.5613,20.6537,1453788.1129382,0
+SIG.US,D,20190418,000000,20.6627,20.8524,20.3706,20.763,1434809.589482,0
+SIG.US,D,20190422,000000,20.6348,20.8882,20.0854,20.2881,2609368.3123889,0
+SIG.US,D,20190423,000000,20.3338,21.2011,20.2225,21.1485,1695550.6465065,0
+SIG.US,D,20190424,000000,21.1395,21.4763,21.0272,21.2011,1729727.0869962,0
+SIG.US,D,20190425,000000,21.0561,21.1823,20.1589,20.2682,1518582.8353168,0
+SIG.US,D,20190426,000000,20.2126,20.7719,19.7834,20.7719,1456876.2121142,0
+SIG.US,D,20190429,000000,20.6537,21.1554,20.5245,20.9278,1323621.9143258,0
+SIG.US,D,20190430,000000,20.9636,21.4574,20.8176,21.1911,2218368.4540387,0
+SIG.US,D,20190501,000000,21.1554,21.7227,20.9358,21.3104,2025265.6266197,0
+SIG.US,D,20190502,000000,21.3104,21.4704,20.4381,21.1465,2120883.9673383,0
+SIG.US,D,20190503,000000,21.3382,21.5707,21.1991,21.5061,1846697.3989731,0
+SIG.US,D,20190506,000000,20.911,21.0988,20.5027,20.8643,1338247.103709,0
+SIG.US,D,20190507,000000,20.5583,21.4316,20.5394,21.4236,1940534.1440132,0
+SIG.US,D,20190508,000000,21.5061,22.1747,21.3293,21.9055,2113866.2921574,0
+SIG.US,D,20190509,000000,21.7386,21.832,20.9756,21.376,1686395.0565114,0
+SIG.US,D,20190510,000000,21.3293,21.5707,20.5116,21.2547,1304591.0502056,0
+SIG.US,D,20190513,000000,20.7928,20.8186,18.6717,18.7283,2831596.7062215,0
+SIG.US,D,20190514,000000,18.933,19.388,18.4968,19.1377,1954018.9108519,0
+SIG.US,D,20190515,000000,18.9995,19.4814,18.5813,19.388,1122400.2446794,0
+SIG.US,D,20190516,000000,19.4158,19.6393,18.8018,18.8852,957924.74081487,0
+SIG.US,D,20190517,000000,18.7283,19.0621,18.5336,18.5713,1325947.0476689,0
+SIG.US,D,20190520,000000,18.3358,19.1465,18.0309,19.0095,2545416.0733904,0
+SIG.US,D,20190521,000000,19.0542,19.7049,18.8018,19.6493,1486959.0087484,0
+SIG.US,D,20190522,000000,19.4625,19.6671,19.3045,19.4526,1122896.4744362,0
+SIG.US,D,20190523,000000,19.2399,19.7953,18.8952,19.6026,1820068.0796118,0
+SIG.US,D,20190524,000000,19.7238,20.0487,19.4764,19.9264,1238463.6539975,0
+SIG.US,D,20190528,000000,20.0487,20.0765,19.2529,19.3602,1922943.6547042,0
+SIG.US,D,20190529,000000,19.2767,19.5609,18.6905,19.4992,2361130.634753,0
+SIG.US,D,20190530,000000,19.5648,19.7317,18.6279,18.6717,1598546.2847431,0
+SIG.US,D,20190531,000000,18.327,18.327,16.9867,17.5202,3772900.2665626,0
+SIG.US,D,20190603,000000,17.4656,17.869,17.3166,17.7636,2680472.0978819,0
+SIG.US,D,20190604,000000,18.1163,19.1327,18.0309,19.082,1882634.2975654,0
+SIG.US,D,20190605,000000,19.0254,19.388,17.9574,18.0408,2524039.9449025,0
+SIG.US,D,20190606,000000,17.4835,18.0031,16.4343,17.8182,5913833.7278667,0
+SIG.US,D,20190607,000000,17.5957,18.5813,17.4835,18.3358,2975472.132597,0
+SIG.US,D,20190610,000000,18.3458,19.0859,17.6037,17.7438,2826550.8649016,0
+SIG.US,D,20190611,000000,17.9296,18.7462,17.8928,18.4024,1891155.7602852,0
+SIG.US,D,20190612,000000,18.2177,18.2177,17.3524,17.3612,1984200.3495066,0
+SIG.US,D,20190613,000000,17.4268,17.8362,17.1019,17.7636,1665978.1713464,0
+SIG.US,D,20190614,000000,17.6593,17.7308,16.5207,16.6936,2047044.3756,0
+SIG.US,D,20190617,000000,16.5535,17.1268,16.3748,16.9708,1852867.5580178,0
+SIG.US,D,20190618,000000,17.0275,17.5202,16.6091,16.7403,2037136.8918355,0
+SIG.US,D,20190619,000000,16.8158,16.8734,16.1095,16.3142,2074904.7071166,0
+SIG.US,D,20190620,000000,16.5357,16.7324,16.1551,16.2476,1517497.77309,0
+SIG.US,D,20190621,000000,16.184,16.5913,15.9783,16.3787,2419652.5298614,0
+SIG.US,D,20190624,000000,16.4154,16.6857,15.8034,15.886,1948328.8767443,0
+SIG.US,D,20190625,000000,15.7568,15.8214,15.5173,15.5789,1393911.3998732,0
+SIG.US,D,20190626,000000,15.5969,16.331,15.5223,16.1273,1665615.8129033,0
+SIG.US,D,20190627,000000,16.1651,16.7125,16.1005,16.4244,2231697.2054366,0
+SIG.US,D,20190628,000000,16.48,17.0652,16.4393,16.6091,1790181.5604677,0
+SIG.US,D,20190701,000000,16.8436,17.1874,15.9406,16.0339,1657017.85229,0
+SIG.US,D,20190702,000000,15.9972,16.0905,15.1279,15.2163,2427384.8564162,0
+SIG.US,D,20190703,000000,15.273,15.719,15.0971,15.1885,2019101.5068825,0
+SIG.US,D,20190705,000000,15.2342,16.2714,15.1786,16.0807,2320556.5546405,0
+SIG.US,D,20190708,000000,15.9406,17.2888,15.9227,16.934,2507732.8084127,0
+SIG.US,D,20190709,000000,16.8983,17.2341,16.6191,16.7125,2479548.3673998,0
+SIG.US,D,20190710,000000,16.8258,17.0175,16.3508,16.6747,1138377.2323655,0
+SIG.US,D,20190711,000000,16.7503,17.3265,16.2197,16.3608,1577933.1220881,0
+SIG.US,D,20190712,000000,16.3698,17.3265,16.2376,17.2063,1426486.4173547,0
+SIG.US,D,20190715,000000,17.242,17.5589,16.6191,16.8536,1360510.0038312,0
+SIG.US,D,20190716,000000,16.8436,17.4656,16.6569,17.1407,1264128.6972797,0
+SIG.US,D,20190717,000000,17.1497,17.2698,16.7503,17.0652,1313131.6373987,0
+SIG.US,D,20190718,000000,17.0563,17.6225,16.8636,17.4189,1331997.4271171,0
+SIG.US,D,20190719,000000,17.4189,17.7636,17.1019,17.3066,1310964.5325988,0
+SIG.US,D,20190722,000000,17.3444,17.4189,16.323,16.5535,1273300.3920945,0
+SIG.US,D,20190723,000000,16.5446,16.7503,16.0071,16.2197,1421809.9803365,0
+SIG.US,D,20190724,000000,16.1999,17.0841,16.1999,17.0374,1384414.5890108,0
+SIG.US,D,20190725,000000,17.1407,17.6325,16.6191,16.7503,1326768.3934732,0
+SIG.US,D,20190726,000000,16.7692,16.8684,15.9048,16.2297,1720628.8704212,0
+SIG.US,D,20190729,000000,16.2297,16.8069,15.9972,16.7324,1736476.0129985,0
+SIG.US,D,20190730,000000,16.6003,16.8983,16.2476,16.8069,1331546.4921657,0
+SIG.US,D,20190731,000000,16.8069,17.1497,16.4244,16.8536,2855684.4837251,0
+SIG.US,D,20190801,000000,16.9639,17.3722,15.865,16.2058,2358071.7255627,0
+SIG.US,D,20190802,000000,16.3787,16.6043,15.9982,16.3787,1647875.3474609,0
+SIG.US,D,20190805,000000,15.9982,16.0181,14.7007,15.3156,2320466.971581,0
+SIG.US,D,20190806,000000,15.3922,15.6375,14.7882,15.1716,1466034.821763,0
+SIG.US,D,20190807,000000,14.9371,15.0603,14.1831,14.5665,2340883.856746,0
+SIG.US,D,20190808,000000,14.5855,15.0881,14.499,15.0802,1671535.3406915,0
+SIG.US,D,20190809,000000,15.0027,15.0523,13.6565,13.6665,2403150.1224329,0
+SIG.US,D,20190812,000000,13.5513,13.5611,12.0679,12.4524,3398024.3523782,0
+SIG.US,D,20190813,000000,12.5101,13.4569,12.0253,12.6968,3534942.4966467,0
+SIG.US,D,20190814,000000,12.1772,12.2438,11.5235,11.9209,2471156.7497889,0
+SIG.US,D,20190815,000000,11.9289,12.0441,10.9145,11.0774,2856742.3690687,0
+SIG.US,D,20190816,000000,11.1996,11.5037,10.9433,11.2752,2197724.0882956,0
+SIG.US,D,20190819,000000,11.4569,11.9388,11.3318,11.6824,1975976.8259512,0
+SIG.US,D,20190820,000000,11.6536,11.8364,11.0685,11.4093,2417201.5776145,0
+SIG.US,D,20190821,000000,11.6278,12.0719,11.4997,11.7977,1660303.2355073,0
+SIG.US,D,20190822,000000,11.8643,13.2015,11.8643,13.124,4525894.1964457,0
+SIG.US,D,20190823,000000,12.8786,13.0853,11.8066,11.8444,2499497.2062425,0
+SIG.US,D,20190826,000000,11.9686,12.0243,11.293,11.6179,2135793.0041685,0
+SIG.US,D,20190827,000000,11.3993,11.447,10.5251,10.5638,2745470.1436091,0
+SIG.US,D,20190828,000000,10.2419,11.4271,10.2419,11.0864,2640222.1272658,0
+SIG.US,D,20190829,000000,11.1628,11.8543,11.1628,11.6348,2426223.2962959,0
+SIG.US,D,20190830,000000,11.6437,12.2528,11.3606,11.608,3988381.7474954,0
+SIG.US,D,20190903,000000,11.5692,11.6726,10.3174,10.5071,3841395.0712655,0
+SIG.US,D,20190904,000000,10.6691,10.7923,9.86239,10.4416,4970521.091269,0
+SIG.US,D,20190905,000000,13.5899,14.1195,12.5269,13.2492,19905156.532388,0
+SIG.US,D,20190906,000000,13.1051,13.8642,12.7832,13.3158,6769133.5248456,0
+SIG.US,D,20190909,000000,13.6188,15.0703,13.6188,14.7842,7695364.9870571,0
+SIG.US,D,20190910,000000,14.9272,16.6807,14.9083,15.9793,8211725.7684439,0
+SIG.US,D,20190911,000000,15.9316,16.7383,15.3058,16.2257,4421871.1529501,0
+SIG.US,D,20190912,000000,16.1313,16.5853,15.4488,16.4622,3555663.3602834,0
+SIG.US,D,20190913,000000,16.5476,17.1079,15.5133,15.5531,3341974.5470926,0
+SIG.US,D,20190916,000000,15.5044,16.1413,15.0653,15.1915,3687370.5888301,0
+SIG.US,D,20190917,000000,14.956,15.2878,14.4235,15.2878,3946994.3739884,0
+SIG.US,D,20190918,000000,15.0881,15.7856,15.0802,15.422,2969109.7222673,0
+SIG.US,D,20190919,000000,15.4587,15.7806,15.1259,15.268,2733313.0178438,0
+SIG.US,D,20190920,000000,15.3058,15.8104,14.9371,15.2392,11880684.522161,0
+SIG.US,D,20190923,000000,15.0415,15.7379,14.803,15.5988,2244491.478131,0
+SIG.US,D,20190924,000000,15.5988,15.875,15.2878,15.7806,2081160.4230158,0
+SIG.US,D,20190925,000000,15.6952,16.1125,15.3156,15.7906,2888133.6823028,0
+SIG.US,D,20190926,000000,15.5988,16.2535,15.5044,16.1701,2452228.5538942,0
+SIG.US,D,20190927,000000,16.0837,16.7672,16.0837,16.5665,1767246.2841233,0
+SIG.US,D,20190930,000000,16.482,16.8248,15.5233,15.8948,2793515.8535076,0
+SIG.US,D,20191001,000000,16.0181,16.3976,15.9316,16.1512,1503057.7891334,0
+SIG.US,D,20191002,000000,16.026,16.026,14.9937,15.0315,2466064.6071124,0
+SIG.US,D,20191003,000000,14.8408,15.2392,14.4951,14.7285,2042025.7111634,0
+SIG.US,D,20191004,000000,14.7186,15.5531,14.4901,15.412,1952946.9337911,0
+SIG.US,D,20191007,000000,15.5233,17.0125,15.4299,16.9172,3929548.8280567,0
+SIG.US,D,20191008,000000,16.6043,16.7572,15.0027,15.0415,3347807.5114749,0
+SIG.US,D,20191009,000000,15.2878,15.5949,15.0216,15.5531,1564106.127831,0
+SIG.US,D,20191010,000000,15.6852,15.885,15.0504,15.3832,1618001.9134828,0
+SIG.US,D,20191011,000000,15.7329,16.5953,15.7329,16.2356,1887052.0509173,0
+SIG.US,D,20191014,000000,16.0459,16.0935,14.6113,14.6709,2726135.3010172,0
+SIG.US,D,20191015,000000,14.653,15.263,13.6665,14.9371,2360814.5776666,0
+SIG.US,D,20191016,000000,14.8984,15.0315,14.4046,14.9173,3588528.2645194,0
+SIG.US,D,20191017,000000,14.9649,15.0841,14.4712,15.0117,1986177.2161239,0
+SIG.US,D,20191018,000000,14.5467,14.7186,13.5045,14.499,4258478.6982099,0
+SIG.US,D,20191021,000000,14.5279,14.956,14.2258,14.6143,2189062.7149547,0
+SIG.US,D,20191022,000000,14.6331,15.5233,14.2348,15.3832,2480219.7370708,0
+SIG.US,D,20191023,000000,15.3256,15.7628,14.9739,15.1259,2761406.869246,0
+SIG.US,D,20191024,000000,15.1259,15.3058,14.7086,15.1627,2033799.1679542,0
+SIG.US,D,20191025,000000,15.1716,16.5009,15.1169,16.3598,2512267.3217074,0
+SIG.US,D,20191028,000000,17.3166,17.6295,16.782,16.8348,2898895.7280622,0
+SIG.US,D,20191029,000000,16.6907,17.0652,16.4542,16.9639,1832257.4150165,0
+SIG.US,D,20191030,000000,16.8993,17.0603,15.6852,15.7906,2954776.4327411,0
+SIG.US,D,20191031,000000,15.7021,15.7618,14.9749,15.5571,2650365.1440183,0
+SIG.US,D,20191101,000000,15.6733,16.1423,15.4885,15.7121,1499380.8574873,0
+SIG.US,D,20191104,000000,15.722,16.6429,15.722,16.3926,2038954.7233583,0
+SIG.US,D,20191105,000000,16.5645,17.3692,16.5645,16.9619,1616045.1778901,0
+SIG.US,D,20191106,000000,17.0205,17.3126,16.5456,16.9817,1240523.0578156,0
+SIG.US,D,20191107,000000,17.1576,17.399,16.5983,16.8486,1320555.9592769,0
+SIG.US,D,20191108,000000,16.8953,17.0701,16.4979,16.9917,1200624.373579,0
+SIG.US,D,20191111,000000,16.7702,16.78,15.722,16.3042,1450102.1223311,0
+SIG.US,D,20191112,000000,16.2158,16.4204,15.8869,16.2843,1598025.8977568,0
+SIG.US,D,20191113,000000,16.1194,16.4979,15.9644,16.2158,1308935.3253176,0
+SIG.US,D,20191114,000000,16.1691,16.4403,15.8292,15.9157,1000930.6487009,0
+SIG.US,D,20191115,000000,16.0905,16.5645,16.0588,16.4502,1088015.448085,0
+SIG.US,D,20191118,000000,16.4006,16.8288,16.0319,16.6629,1741456.4284884,0
+SIG.US,D,20191119,000000,16.333,16.4144,15.0047,15.4885,4490478.6913909,0
+SIG.US,D,20191120,000000,15.3246,15.6247,14.9073,15.111,2202843.4078553,0
+SIG.US,D,20191121,000000,15.3146,15.3246,14.8338,15.1875,1720680.204534,0
+SIG.US,D,20191122,000000,15.2362,15.5273,15.0335,15.5173,1181156.6662246,0
+SIG.US,D,20191125,000000,15.6435,16.6331,15.5471,16.5745,1489165.3690462,0
+SIG.US,D,20191126,000000,16.6817,17.1139,16.4105,17.0205,1326281.2226775,0
+SIG.US,D,20191127,000000,17.1387,17.6911,16.79,17.2172,1517576.284086,0
+SIG.US,D,20191129,000000,17.2172,17.8451,17.0016,17.8172,1151817.71095,0
+SIG.US,D,20191202,000000,17.5848,17.6811,16.78,16.8764,2663701.947826,0
+SIG.US,D,20191203,000000,16.488,16.6817,15.5323,15.5759,2449246.1425974,0
+SIG.US,D,20191204,000000,15.6435,16.4602,15.3703,16.1492,3164653.4364209,0
+SIG.US,D,20191205,000000,17.4576,18.5545,16.8436,17.3504,5841353.9868411,0
+SIG.US,D,20191206,000000,17.8362,20.0775,17.5272,19.9612,5378926.2335016,0
+SIG.US,D,20191209,000000,19.9126,20.8514,19.7188,20.4162,3402110.9503752,0
+SIG.US,D,20191210,000000,20.31,20.6299,19.853,20.1739,2066147.7114088,0
+SIG.US,D,20191211,000000,20.1539,20.8325,19.7844,20.756,1739763.4093182,0
+SIG.US,D,20191212,000000,20.8226,21.3173,20.6695,21.2498,2752170.7551524,0
+SIG.US,D,20191213,000000,21.0084,21.6571,19.4068,19.4854,3578111.4658321,0
+SIG.US,D,20191216,000000,19.853,19.9612,19.1645,19.2042,1945175.3517383,0
+SIG.US,D,20191217,000000,19.2767,20.3,19.0114,20.1927,1539152.7162689,0
+SIG.US,D,20191218,000000,20.1241,20.8514,20.0387,20.4162,1521589.4038431,0
+SIG.US,D,20191219,000000,20.455,20.6875,19.989,20.2215,1670694.8704138,0
+SIG.US,D,20191220,000000,20.2315,20.3686,19.4655,19.6314,2162966.8677457,0
+SIG.US,D,20191223,000000,19.6603,20.3487,19.5629,20.2702,1377792.4884636,0
+SIG.US,D,20191224,000000,20.3199,20.6397,19.9026,20.1341,570357.22216167,0
+SIG.US,D,20191226,000000,20.2702,20.5613,19.5241,19.9612,986563.13643284,0
+SIG.US,D,20191227,000000,19.9513,20.5812,19.8926,20.3586,1386379.3770133,0
+SIG.US,D,20191230,000000,20.3487,21.6094,20.0864,20.9,2952018.4823688,0
+SIG.US,D,20191231,000000,20.7759,21.4992,20.6397,21.0869,2106300.0465556,0
+SIG.US,D,20200102,000000,19.989,20.0963,17.6811,18.3588,8635307.6901342,0
+SIG.US,D,20200103,000000,18.0587,19.0293,18.0487,18.466,3353810.5830153,0
+SIG.US,D,20200106,000000,18.311,18.4272,17.5659,18.2932,2518906.5336255,0
+SIG.US,D,20200107,000000,18.311,18.6697,17.5163,17.9136,2718421.0923846,0
+SIG.US,D,20200108,000000,17.9434,18.6985,17.9434,18.6528,2080325.9920455,0
+SIG.US,D,20200109,000000,18.8446,18.8446,18.1323,18.6031,1518044.3304083,0
+SIG.US,D,20200110,000000,18.5743,19.1743,18.329,18.9131,1273462.4468427,0
+SIG.US,D,20200113,000000,19.0114,19.7655,18.5942,19.5817,1717782.3435406,0
+SIG.US,D,20200114,000000,19.5817,20.5961,19.4268,20.3686,1895006.8252941,0
+SIG.US,D,20200115,000000,20.1539,21.0272,19.7844,20.8424,2115727.4053831,0
+SIG.US,D,20200116,000000,27.4968,30.4932,26.7895,29.2236,26120578.172775,0
+SIG.US,D,20200117,000000,28.9027,29.5335,28.1268,28.6314,6468869.2271935,0
+SIG.US,D,20200121,000000,28.4854,28.7189,26.8471,27.2733,3827693.8959122,0
+SIG.US,D,20200122,000000,27.2733,27.6419,26.0612,26.41,2387415.7135934,0
+SIG.US,D,20200123,000000,26.3325,26.3325,25.3539,25.8963,2428525.2789607,0
+SIG.US,D,20200124,000000,25.954,26.4199,25.4781,25.7115,1706439.517721,0
+SIG.US,D,20200127,000000,24.8383,25.7315,24.6058,24.9644,2157753.9389215,0
+SIG.US,D,20200128,000000,25.2367,25.7989,24.9644,25.4483,1828032.9195009,0
+SIG.US,D,20200129,000000,25.6052,26.0226,25.0718,25.5368,994234.06336256,0
+SIG.US,D,20200130,000000,25.5466,26.6087,25.5268,25.8517,1334971.786004,0
+SIG.US,D,20200131,000000,25.646,25.6758,23.6531,23.9153,2934718.8863655,0
+SIG.US,D,20200203,000000,23.9442,24.8383,23.7167,23.7365,1610385.3403195,0
+SIG.US,D,20200204,000000,24.3286,24.6028,23.2557,23.7861,1667337.0155079,0
+SIG.US,D,20200205,000000,24.1796,25.8914,24.1796,25.8219,1711415.9070059,0
+SIG.US,D,20200206,000000,25.8119,26.4776,25.487,26.099,1647365.0259869,0
+SIG.US,D,20200207,000000,25.8119,26.0494,24.583,24.7797,1064235.6752579,0
+SIG.US,D,20200210,000000,24.6923,24.9376,24.0116,24.2988,911322.42538128,0
+SIG.US,D,20200211,000000,24.3385,25.2615,23.7265,25.1234,937366.93847755,0
+SIG.US,D,20200212,000000,25.3509,26.7775,25.3429,26.4914,1585888.9030162,0
+SIG.US,D,20200213,000000,26.1755,26.3931,25.7245,26.3345,1379325.4659881,0
+SIG.US,D,20200214,000000,26.3772,26.4726,25.5069,25.646,1541876.4438994,0
+SIG.US,D,20200218,000000,25.7543,26.2649,24.9565,25.6947,1377242.9114916,0
+SIG.US,D,20200219,000000,25.7543,27.1809,25.7245,27.0716,1321337.043032,0
+SIG.US,D,20200220,000000,26.8173,28.244,26.7477,28.2142,1582707.1945757,0
+SIG.US,D,20200221,000000,27.8695,28.5778,27.6022,27.8695,1239862.7602082,0
+SIG.US,D,20200224,000000,26.7179,27.5296,25.7344,27.3667,2028120.2059102,0
+SIG.US,D,20200225,000000,27.6618,27.6618,24.9764,25.2129,1922113.2499388,0
+SIG.US,D,20200226,000000,25.5764,25.7096,22.2999,22.3694,2306719.4948711,0
+SIG.US,D,20200227,000000,21.3958,23.3928,20.3934,22.2701,2824673.6468562,0
+SIG.US,D,20200228,000000,21.062,23.9342,20.9924,22.9407,3801828.548935,0
+SIG.US,D,20200302,000000,23.3828,23.5497,21.4753,22.2215,2253749.7363516,0
+SIG.US,D,20200303,000000,22.2801,23.2557,21.3362,21.8191,1236208.9792405,0
+SIG.US,D,20200304,000000,22.2313,22.8324,21.4952,22.7629,1161722.1750608,0
+SIG.US,D,20200305,000000,22.0158,22.2215,20.8633,21.7495,2110976.4835738,0
+SIG.US,D,20200306,000000,20.7471,21.8678,20.4898,20.7958,1189323.8229111,0
+SIG.US,D,20200309,000000,19.4278,19.4576,17.4507,17.6573,3386836.5354482,0
+SIG.US,D,20200310,000000,18.3846,18.778,16.938,18.474,1719107.9715115,0
+SIG.US,D,20200311,000000,17.8153,18.1005,16.024,16.5069,2087998.9320777,0
+SIG.US,D,20200312,000000,14.804,14.9133,12.8379,12.9074,3406563.9330201,0
+SIG.US,D,20200313,000000,13.7022,14.4801,12.4743,13.9496,2410851.2458995,0
+SIG.US,D,20200316,000000,11.1858,11.2324,7.69271,10.3879,5694698.4659662,0
+SIG.US,D,20200317,000000,10.4575,11.755,9.9051,10.7228,5547171.2717254,0
+SIG.US,D,20200318,000000,9.92498,10.2112,6.21697,7.18105,5079329.2793156,0
+SIG.US,D,20200319,000000,7.06303,8.91231,6.54164,8.59757,4129965.2567184,0
+SIG.US,D,20200320,000000,8.84366,8.9911,7.61402,7.61402,2895326.4973979,0
+SIG.US,D,20200323,000000,7.61402,7.69678,5.50881,5.74487,7496739.2130348,0
+SIG.US,D,20200324,000000,6.1975,7.37787,6.17762,6.49246,6723646.4681757,0
+SIG.US,D,20200325,000000,6.88599,7.91882,6.03993,7.21056,6731972.6599566,0
+SIG.US,D,20200326,000000,7.92866,10.3879,7.92866,9.36505,12821837.099817,0
+SIG.US,D,20200327,000000,8.43047,9.04038,7.71228,7.77129,5610304.178022,0
+SIG.US,D,20200330,000000,7.58441,7.58441,6.45313,6.53181,5021488.8193904,0
+SIG.US,D,20200331,000000,6.91549,7.11221,6.10878,6.34503,4982965.084135,0
+SIG.US,D,20200401,000000,5.9219,6.34503,5.80398,6.26625,3917831.5651792,0
+SIG.US,D,20200402,000000,6.16779,6.41388,5.62197,6.06944,4223452.7284815,0
+SIG.US,D,20200403,000000,6.00059,6.15319,5.70552,6.08921,2378793.5957506,0
+SIG.US,D,20200406,000000,6.5023,7.03352,6.28592,6.29585,8062941.3917159,0
+SIG.US,D,20200407,000000,6.92523,7.20072,6.34503,6.68928,6369371.6380316,0
+SIG.US,D,20200408,000000,6.88599,7.78113,6.69911,7.65336,6209437.6933203,0
+SIG.US,D,20200409,000000,7.93859,8.51899,7.5255,7.75162,4675185.874994,0
+SIG.US,D,20200413,000000,8.01718,8.01718,7.09254,7.61402,3428964.730661,0
+SIG.US,D,20200414,000000,7.86974,8.45988,7.74178,7.94843,3404094.862851,0
+SIG.US,D,20200415,000000,7.63359,7.65336,7.27941,7.57458,3499265.2882719,0
+SIG.US,D,20200416,000000,7.51566,7.60408,6.92037,6.98444,3784837.9641596,0
+SIG.US,D,20200417,000000,7.68277,8.23366,7.56474,7.87948,4416508.2479926,0
+SIG.US,D,20200420,000000,7.5255,7.74178,7.33862,7.50572,3266413.7527497,0
+SIG.US,D,20200421,000000,7.03352,7.44672,6.93516,7.03352,2694555.7627029,0
+SIG.US,D,20200422,000000,7.36803,7.5255,7.0828,7.18105,2776964.1250688,0
+SIG.US,D,20200423,000000,7.10237,7.54517,7.0828,7.31875,2245624.8548168,0
+SIG.US,D,20200424,000000,7.31875,7.5549,7.12215,7.48596,1888357.5478636,0
+SIG.US,D,20200427,000000,7.58441,8.34185,7.46639,8.09606,2610435.2566935,0
+SIG.US,D,20200428,000000,8.69603,9.39466,8.29277,9.26659,4079091.1378615,0
+SIG.US,D,20200429,000000,9.91504,10.5151,9.8465,10.22,4258819.9190771,0
+SIG.US,D,20200430,000000,9.88524,10.4575,9.49182,9.89518,3493910.4357242,0
+SIG.US,D,20200501,000000,9.50176,9.68058,8.47964,8.93218,3198584.2784103,0
+SIG.US,D,20200504,000000,8.58774,9.27643,8.25333,9.24682,1798124.2562297,0
+SIG.US,D,20200505,000000,9.49182,9.98953,9.03044,9.08956,2102728.8027888,0
+SIG.US,D,20200506,000000,9.19764,9.33544,8.7157,8.72554,2110802.3502109,0
+SIG.US,D,20200507,000000,9.00103,9.188,8.47964,8.59757,2046935.6680671,0
+SIG.US,D,20200508,000000,8.80423,11.0377,8.80423,10.9085,8417293.7263048,0
+SIG.US,D,20200511,000000,10.5946,10.7326,9.79682,9.93491,3739287.4947622,0
+SIG.US,D,20200512,000000,10.1138,10.2498,9.04038,9.1288,2146288.3138518,0
+SIG.US,D,20200513,000000,8.86333,9.05845,8.24359,8.44031,3220751.5561656,0
+SIG.US,D,20200514,000000,8.07629,8.78446,7.44672,8.53856,2583384.1923664,0
+SIG.US,D,20200515,000000,8.35169,9.1583,8.13531,8.8829,1746782.0910504,0
+SIG.US,D,20200518,000000,9.75906,10.0243,9.33544,9.86636,2753817.4729659,0
+SIG.US,D,20200519,000000,9.77795,10.1038,9.38502,9.46201,2116330.3295703,0
+SIG.US,D,20200520,000000,9.82663,9.97468,9.30593,9.33544,1293809.8799728,0
+SIG.US,D,20200521,000000,9.41482,10.1962,9.41482,9.99452,2031475.0411624,0
+SIG.US,D,20200522,000000,10.0243,10.5051,9.83656,10.074,2150216.8833055,0
+SIG.US,D,20200526,000000,10.8112,10.9583,10.0939,10.7028,3585774.340352,0
+SIG.US,D,20200527,000000,11.0675,11.9517,10.8688,11.6556,4030900.4845857,0
+SIG.US,D,20200528,000000,11.8345,11.904,10.2598,10.4475,2844357.7627252,0
+SIG.US,D,20200529,000000,10.2697,10.841,9.99452,10.378,2830668.6659867,0
+SIG.US,D,20200601,000000,10.378,10.9583,10.0939,10.5549,2388008.5722684,0
+SIG.US,D,20200602,000000,10.7326,11.2224,10.2995,11.1172,2608829.8074804,0
+SIG.US,D,20200603,000000,11.608,14.343,11.4609,14.0381,6764092.7162819,0
+SIG.US,D,20200604,000000,13.5263,15.72,13.4569,15.3962,4357125.7515819,0
+SIG.US,D,20200605,000000,16.6639,17.3812,14.4801,14.814,5672346.9893357,0
+SIG.US,D,20200608,000000,15.73,16.9132,14.8636,16.5943,4275806.4776477,0
+SIG.US,D,20200609,000000,13.9307,15.3266,13.1916,13.9297,6130602.5878236,0
+SIG.US,D,20200610,000000,13.9595,14.0469,11.9319,12.0799,4385705.7672285,0
+SIG.US,D,20200611,000000,11.0675,11.5682,10.5747,10.9085,3900552.1002005,0
+SIG.US,D,20200612,000000,11.6755,11.6954,10.6244,11.137,3016464.9380215,0
+SIG.US,D,20200615,000000,10.4377,11.6457,10.1326,11.5503,2614828.8528158,0
+SIG.US,D,20200616,000000,12.5527,12.5727,11.3914,11.9129,2251933.9179313,0
+SIG.US,D,20200617,000000,11.8941,11.9219,11.1858,11.5593,2033297.9054413,0
+SIG.US,D,20200618,000000,11.302,11.7192,10.9284,11.5881,1690476.6217522,0
+SIG.US,D,20200619,000000,11.7948,11.904,10.6045,10.9383,4410427.6720075,0
+SIG.US,D,20200622,000000,10.8012,11.755,10.4377,11.745,2270373.9364791,0
+SIG.US,D,20200623,000000,11.9617,11.9617,11.1858,11.4212,1902344.5837664,0
+SIG.US,D,20200624,000000,11.2036,11.3417,10.2012,10.2112,3202092.1094495,0
+SIG.US,D,20200625,000000,9.99452,10.378,9.74019,9.85642,2245004.8192587,0
+SIG.US,D,20200626,000000,9.8465,10.1912,9.54646,9.68058,2390695.0575033,0
+SIG.US,D,20200629,000000,9.86636,10.7615,9.70045,10.4773,1933593.973277,0
+SIG.US,D,20200630,000000,10.3581,10.7426,10.0541,10.1038,1929787.1965223,0
+SIG.US,D,20200701,000000,10.0839,11.292,10.0839,10.7814,2921342.8270597,0
+SIG.US,D,20200702,000000,11.2522,11.2622,10.3681,10.4277,1831813.5259237,0
+SIG.US,D,20200706,000000,10.8211,10.8887,10.1038,10.3979,1533477.7804298,0
+SIG.US,D,20200707,000000,10.1515,10.2995,9.86636,10.0641,1763973.986072,0
+SIG.US,D,20200708,000000,10.0144,10.6492,9.66071,10.6442,2153233.5173441,0
+SIG.US,D,20200709,000000,10.5747,10.5747,9.71038,9.94485,2290002.6920304,0
+SIG.US,D,20200710,000000,10.0541,10.2796,9.74913,10.0045,1875369.0107817,0
+SIG.US,D,20200713,000000,9.96472,10.5946,9.77795,10.1614,2183136.141308,0
+SIG.US,D,20200714,000000,10.2012,10.6244,9.79682,10.5051,1777911.7009645,0
+SIG.US,D,20200715,000000,11.0377,11.608,10.7326,11.5503,2249228.308223,0
+SIG.US,D,20200716,000000,11.3715,12.2666,11.3715,11.6556,2383222.421166,0
+SIG.US,D,20200717,000000,11.7152,11.8345,11.152,11.3616,2096938.1135582,0
+SIG.US,D,20200720,000000,11.2821,11.4709,10.8589,11.1668,1522604.0074837,0
+SIG.US,D,20200721,000000,11.2821,11.608,11.1986,11.5503,2323366.8456769,0
+SIG.US,D,20200722,000000,11.3715,11.8941,11.2522,11.8444,1339846.5136147,0
+SIG.US,D,20200723,000000,11.755,12.3789,11.7152,12.0898,1498907.7784089,0
+SIG.US,D,20200724,000000,12.0709,12.208,11.598,11.608,1409318.6795626,0
+SIG.US,D,20200727,000000,11.5881,11.5881,11.0774,11.3318,1167172.6499755,0
+SIG.US,D,20200728,000000,11.2522,11.745,11.2522,11.4311,935017.64790492,0
+SIG.US,D,20200729,000000,11.6179,12.3849,11.5305,12.0799,1758106.7989478,0
+SIG.US,D,20200730,000000,11.765,11.8742,10.8688,11.0277,2033986.3864832,0
+SIG.US,D,20200731,000000,10.8887,11.1668,10.3164,10.5648,2001108.3970812,0
+SIG.US,D,20200803,000000,10.5847,11.0277,10.1714,10.8499,1582169.6962185,0
+SIG.US,D,20200804,000000,10.9681,11.4509,10.7913,11.3119,1591415.8758243,0
+SIG.US,D,20200805,000000,11.5593,12.0709,11.3616,12.061,1459959.2785341,0
+SIG.US,D,20200806,000000,11.9129,12.0709,11.5106,11.7748,1065563.3163313,0
+SIG.US,D,20200807,000000,11.7152,12.5279,11.5503,12.5041,1256965.0721703,0
+SIG.US,D,20200810,000000,12.6303,14.4503,12.6303,13.8304,3611495.7505031,0
+SIG.US,D,20200811,000000,14.3232,14.7166,14.1553,14.4603,2930123.979997,0
+SIG.US,D,20200812,000000,14.6778,15.267,14.4901,15.0216,2062410.386689,0
+SIG.US,D,20200813,000000,14.7364,14.814,13.8801,14.0857,1831110.9531646,0
+SIG.US,D,20200814,000000,14.0281,14.8934,13.8801,14.5587,1355708.7544604,0
+SIG.US,D,20200817,000000,14.5487,14.804,14.2834,14.6977,1033262.0807846,0
+SIG.US,D,20200818,000000,14.7364,14.7364,14.0857,14.1652,1941302.1426023,0
+SIG.US,D,20200819,000000,14.195,14.4901,13.1518,13.3296,2160748.4288331,0
+SIG.US,D,20200820,000000,13.1419,13.734,13.0535,13.4469,1308042.5143759,0
+SIG.US,D,20200821,000000,13.3108,13.8304,13.3048,13.5463,786466.79106244,0
+SIG.US,D,20200824,000000,13.8702,15.3862,13.7022,15.3464,1652322.2907985,0
+SIG.US,D,20200825,000000,15.2471,15.8472,14.9918,15.6306,2656747.6853726,0
+SIG.US,D,20200826,000000,15.72,16.783,15.6306,16.7234,3187767.8788844,0
+SIG.US,D,20200827,000000,16.8228,17.6673,15.9455,16.5357,2981253.7628666,0
+SIG.US,D,20200828,000000,16.8328,17.1566,16.2704,16.5267,1466796.7810447,0
+SIG.US,D,20200831,000000,16.5267,17.1864,15.8472,16.9877,1944589.538922,0
+SIG.US,D,20200901,000000,16.9877,17.9911,16.8426,17.9434,1585792.274098,0
+SIG.US,D,20200902,000000,18.1005,18.4938,17.1566,18.2882,2375913.8526794,0
+SIG.US,D,20200903,000000,19.1425,19.2608,16.2902,17.5799,5419647.2700938,0
+SIG.US,D,20200904,000000,18.326,19.0442,17.859,18.9668,2281202.4146198,0
+SIG.US,D,20200908,000000,18.464,19.084,17.6087,17.6175,2313694.8949004,0
+SIG.US,D,20200909,000000,17.7666,18.1133,17.2639,17.6971,1409799.811051,0
+SIG.US,D,20200910,000000,17.7567,18.1401,17.245,17.3612,986976.82898868,0
+SIG.US,D,20200911,000000,17.5599,18.0209,17.1169,17.4904,1051432.3436025,0
+SIG.US,D,20200914,000000,17.8153,19.2608,17.707,18.3944,1634829.4369588,0
+SIG.US,D,20200915,000000,18.5237,18.8078,17.9136,17.9812,1197729.5322393,0
+SIG.US,D,20200916,000000,18.1303,18.7492,17.7666,18.0011,1261844.8325371,0
+SIG.US,D,20200917,000000,17.5987,19.0254,17.5599,18.4839,1484972.0766188,0
+SIG.US,D,20200918,000000,18.5535,18.6807,17.9136,17.9623,1888359.5609661,0
+SIG.US,D,20200921,000000,17.245,17.4606,16.2902,17.0374,1700981.9969477,0
+SIG.US,D,20200922,000000,17.1367,17.6375,16.4671,17.5699,1332290.3335252,0
+SIG.US,D,20200923,000000,17.7766,18.326,17.2162,17.2261,898400.32068061,0
+SIG.US,D,20200924,000000,17.0672,17.8153,16.5943,17.3712,747090.50691458,0
+SIG.US,D,20200925,000000,17.2361,17.9236,17.1963,17.854,818314.07200412,0
+SIG.US,D,20200928,000000,18.2782,19.1177,18.1103,19.0741,1426103.927887,0
+SIG.US,D,20200929,000000,18.9966,19.2419,17.6175,17.6573,1182563.8248452,0
+SIG.US,D,20200930,000000,17.8342,18.7293,17.7666,18.3944,1314403.9181544,0
+SIG.US,D,20201001,000000,18.5237,19.0254,18.0607,18.7978,1100067.8925222,0
+SIG.US,D,20201002,000000,18.0011,19.3403,17.9524,19.1923,889443.02127796,0
+SIG.US,D,20201005,000000,19.4576,19.998,19.2906,19.7149,959835.17505088,0
+SIG.US,D,20201006,000000,19.8907,20.1351,18.464,18.5435,1019488.4337427,0
+SIG.US,D,20201007,000000,18.8872,19.9404,18.8872,19.8808,1303564.3679502,0
+SIG.US,D,20201008,000000,20.1559,20.6289,20.0248,20.5693,672444.66764042,0
+SIG.US,D,20201009,000000,20.6685,21.2379,20.4798,20.4898,790133.65719615,0
+SIG.US,D,20201012,000000,20.4898,20.9398,20.2543,20.6974,712515.47213751,0
+SIG.US,D,20201013,000000,19.4078,21.7793,19.4078,21.4852,1455319.0773602,0
+SIG.US,D,20201014,000000,21.6611,22.1539,21.0392,21.7893,750941.57192352,0
+SIG.US,D,20201015,000000,21.4256,22.3893,21.1743,22.1727,730099.92213912,0
+SIG.US,D,20201016,000000,22.2503,23.0192,22.2413,22.4192,1194268.0025566,0
+SIG.US,D,20201019,000000,22.4688,23.057,22.0903,22.6933,1502918.8850635,0
+SIG.US,D,20201020,000000,23.1265,24.0703,23.0768,23.2059,1457366.4025636,0
+SIG.US,D,20201021,000000,23.5298,23.8657,22.7728,23.6193,2031467.9953038,0
+SIG.US,D,20201022,000000,23.6669,24.6227,23.5298,24.1895,1001367.4919351,0
+SIG.US,D,20201023,000000,24.3952,26.5302,24.12,26.109,1877847.1399119,0
+SIG.US,D,20201026,000000,25.4771,25.9599,24.3664,25.2515,2647780.3204576,0
+SIG.US,D,20201027,000000,25.487,26.0196,24.7797,24.9178,1245398.7919775,0
+SIG.US,D,20201028,000000,24.3286,24.6724,23.2159,23.4623,1710383.1854432,0
+SIG.US,D,20201029,000000,23.8954,24.1597,23.2159,23.7961,1454400.0960865,0
+SIG.US,D,20201030,000000,23.7563,24.0018,21.4157,21.9164,1889581.5141602,0
+SIG.US,D,20201102,000000,22.3297,22.745,20.9726,22.3496,1730987.2891371,0
+SIG.US,D,20201103,000000,22.7728,22.9794,21.366,22.0754,1646907.0451769,0
+SIG.US,D,20201104,000000,21.6025,21.7356,20.5394,21.3263,1155941.5513425,0
+SIG.US,D,20201105,000000,21.5826,23.5994,21.5498,23.039,1115635.2138574,0
+SIG.US,D,20201106,000000,23.1066,23.2934,21.7107,22.134,894185.89067736,0
+SIG.US,D,20201109,000000,24.4399,25.8119,23.4126,24.1995,1808530.9894047,0
+SIG.US,D,20201110,000000,24.3187,25.4771,23.5497,25.3509,1139982.6815786,0
+SIG.US,D,20201111,000000,25.3509,25.646,23.8954,24.7111,959940.86293011,0
+SIG.US,D,20201112,000000,24.2889,24.8383,23.7365,24.3664,1197296.71521,0
+SIG.US,D,20201113,000000,24.7697,25.8417,24.3952,25.8219,690848.45034388,0
+SIG.US,D,20201116,000000,26.7677,27.3866,25.8616,26.3643,1014842.1932614,0
+SIG.US,D,20201117,000000,25.8815,28.3393,25.8815,28.1744,1130615.715825,0
+SIG.US,D,20201118,000000,28.2817,29.0785,26.4825,26.5302,1193272.5233894,0
+SIG.US,D,20201119,000000,26.559,28.2817,26.2649,28.2539,749000.94115059,0
+SIG.US,D,20201120,000000,28.1844,29,28.0254,28.9017,729520.1486302,0
+SIG.US,D,20201123,000000,29.5117,30.5141,29.3725,30.3085,1033195.6484033,0
+SIG.US,D,20201124,000000,30.9185,31.6954,29.0487,30.692,1633836.9774453,0
+SIG.US,D,20201125,000000,30.2588,31.5076,30.1803,30.6134,1592040.9441387,0
+SIG.US,D,20201127,000000,30.8787,31.2324,30.4952,30.9185,510218.80577664,0
+SIG.US,D,20201130,000000,30.987,31.4103,29.5912,29.7958,1639444.4743519,0
+SIG.US,D,20201201,000000,30.6035,30.672,28.3105,30.0144,1156877.6439871,0
+SIG.US,D,20201202,000000,29.6796,29.8057,28.3195,29.3249,1392716.6235623,0
+SIG.US,D,20201203,000000,29.3437,30.4952,27.7313,28.9901,3060912.22727,0
+SIG.US,D,20201204,000000,29.3437,29.3437,27.012,28.8023,1835685.7285085,0
+SIG.US,D,20201207,000000,28.6752,29.6398,28.244,28.8619,1351697.6478058,0
+SIG.US,D,20201208,000000,28.1048,28.7725,27.5148,27.8397,1748734.8004381,0
+SIG.US,D,20201209,000000,28.2142,28.3691,26.7279,26.9832,1293508.9211548,0
+SIG.US,D,20201210,000000,26.559,27.1809,26.1656,26.7875,932350.28714337,0
+SIG.US,D,20201211,000000,26.559,26.7279,25.7731,25.9599,854530.79183858,0
+SIG.US,D,20201214,000000,26.2351,26.4914,24.5134,24.5234,1980573.7454222,0
+SIG.US,D,20201215,000000,24.7697,26.6484,24.6923,26.6286,1224033.7355531,0
+SIG.US,D,20201216,000000,26.7775,27.7512,25.9301,26.3643,1053543.0815334,0
+SIG.US,D,20201217,000000,26.5014,26.7577,26.0196,26.4229,723481.84779679,0
+SIG.US,D,20201218,000000,26.5014,27.5148,26.1855,26.4825,1937491.3396426,0
+SIG.US,D,20201221,000000,25.5864,27.1213,25.2227,27.012,1067447.5802353,0
+SIG.US,D,20201222,000000,27.2981,27.9271,26.8938,26.9236,826842.58058246,0
+SIG.US,D,20201223,000000,27.0518,27.7413,26.2351,26.6186,742196.65483056,0
+SIG.US,D,20201224,000000,26.559,26.8461,25.6062,25.7344,451326.49981532,0
+SIG.US,D,20201228,000000,26.3047,28.2817,26.0692,27.4164,1669644.0309288,0
+SIG.US,D,20201229,000000,27.4452,27.6419,25.8715,26.559,1157413.1292419,0
+SIG.US,D,20201230,000000,26.6087,27.9459,26.6087,27.2981,1025608.2652258,0
+SIG.US,D,20201231,000000,27.4065,27.6419,26.708,26.8273,691683.88786542,0
+SIG.US,D,20210104,000000,26.9932,28.1446,26.7279,27.1998,1318356.6448376,0
+SIG.US,D,20210105,000000,27.022,29.305,26.8073,29.1381,1130408.3662715,0
+SIG.US,D,20210106,000000,29.3339,33.2979,29.2752,32.5229,2212890.8022409,0
+SIG.US,D,20210107,000000,32.4633,34.9222,32.4335,34.6073,2345990.0911397,0
+SIG.US,D,20210108,000000,35.6504,37.8142,34.342,36.6926,2021034.0852456,0
+SIG.US,D,20210111,000000,35.6802,39.3969,34.8239,38.5325,1626845.4725963,0
+SIG.US,D,20210112,000000,40.2632,42.2105,38.2474,42.0833,2685843.0552493,0
+SIG.US,D,20210113,000000,41.7495,41.8668,38.0269,38.3746,1409311.633704,0
+SIG.US,D,20210114,000000,39.3472,41.67,38.768,40.7153,2094921.991443,0
+SIG.US,D,20210115,000000,40.1361,40.3328,38.3646,38.7194,1144536.3193466,0
+SIG.US,D,20210119,000000,39.3472,39.5857,35.9048,36.4849,1308896.0698196,0
+SIG.US,D,20210120,000000,36.4949,37.4805,35.4815,35.7676,907284.14184342,0
+SIG.US,D,20210121,000000,36.181,36.181,34.7046,34.8139,1020082.2989688,0
+SIG.US,D,20210122,000000,34.4305,35.866,33.8006,35.72,965096.41833413,0
+SIG.US,D,20210125,000000,35.8064,37.4606,34.4583,36.0141,1234674.9951648,0
+SIG.US,D,20210126,000000,36.3777,39.5757,35.5809,39.4168,2144943.5614075,0
+SIG.US,D,20210127,000000,38.305,43.5398,37.8729,40.8534,3124848.3614488,0
+SIG.US,D,20210128,000000,40.6666,41.1275,35.6942,36.3975,2175746.0421716,0
+SIG.US,D,20210129,000000,37.3215,40.1837,36.634,39.9592,2712311.3264138,0
+SIG.US,D,20210201,000000,40.4699,42.1717,39.1525,40.9229,1652441.0638437,0
+SIG.US,D,20210202,000000,41.3362,43.1563,40.3428,41.5518,1003217.5330972,0
+SIG.US,D,20210203,000000,41.9064,44.1885,41.366,43.8547,876308.5342676,0
+SIG.US,D,20210204,000000,43.8746,45.5953,43.4612,44.572,952667.52373654,0
+SIG.US,D,20210205,000000,44.7289,45.1919,42.1906,42.6535,593295.51815977,0
+SIG.US,D,20210208,000000,42.8404,42.9884,40.5693,42.6237,904033.98791925,0
+SIG.US,D,20210209,000000,42.5065,43.1066,39.7406,39.8896,1215810.2119977,0
+SIG.US,D,20210210,000000,40.3428,43.8249,39.9493,43.4901,2070125.6018729,0
+SIG.US,D,20210211,000000,43.6271,45.9788,43.3023,44.2183,1294917.0863266,0
+SIG.US,D,20210212,000000,43.7255,44.267,42.1807,42.899,693830.86164066,0
+SIG.US,D,20210216,000000,43.4016,45.1025,42.9238,44.5134,743990.3291238,0
+SIG.US,D,20210217,000000,44.3356,44.4736,41.217,41.7783,863186.125872,0
+SIG.US,D,20210218,000000,41.7495,42.3496,40.4202,41.827,763059.4421908,0
+SIG.US,D,20210219,000000,42.28,45.5158,41.3262,45.4076,1102972.7993743,0
+SIG.US,D,20210222,000000,45.0727,48.3294,44.4836,48.3195,1256120.5756877,0
+SIG.US,D,20210223,000000,47.9459,48.6543,45.476,48.5946,1431423.5511417,0
+SIG.US,D,20210224,000000,48.9394,50.0511,46.1855,48.2121,1194779.3305819,0
+SIG.US,D,20210225,000000,49.1867,50.7485,48.9106,50.1693,1369744.1048223,0
+SIG.US,D,20210226,000000,49.914,50.9075,47.9062,48.9682,915772.38837253,0
+SIG.US,D,20210301,000000,49.8643,50.9075,48.536,50.6999,624772.38824852,0
+SIG.US,D,20210302,000000,50.7684,52.2845,50.4744,51.4877,541204.47886478,0
+SIG.US,D,20210303,000000,52.0967,52.8259,50.9373,50.977,508431.17079079,0
+SIG.US,D,20210304,000000,50.6522,52.205,48.2409,50.071,850682.74648333,0
+SIG.US,D,20210305,000000,50.5836,51.7331,47.631,51.6446,1003041.3866318,0
+SIG.US,D,20210308,000000,52.4424,55.717,51.6546,55.3723,1115911.0088946,0
+SIG.US,D,20210309,000000,55.9147,56.2128,53.2829,55.8849,873455.96807958,0
+SIG.US,D,20210310,000000,55.8949,57.243,55.117,56.5535,612455.22083754,0
+SIG.US,D,20210311,000000,56.9569,57.8311,55.5898,57.5569,612963.52920908,0
+SIG.US,D,20210312,000000,57.9405,58.4233,56.4065,57.706,738482.48078901,0
+SIG.US,D,20210315,000000,57.6066,59.6423,57.2032,58.3637,603118.45162089,0
+SIG.US,D,20210316,000000,58.0099,59.2488,56.5038,58.8356,1380133.7266264,0
+SIG.US,D,20210317,000000,58.8951,59.5051,56.5634,58.3835,752434.28739876,0
+SIG.US,D,20210318,000000,61.9154,64.7677,59.1614,60.3506,2067695.7872018,0
+SIG.US,D,20210319,000000,60.2334,60.5235,57.9405,59.9661,1608674.2032272,0
+SIG.US,D,20210322,000000,61.1872,62.2492,55.6832,56.18,1443066.329228,0
+SIG.US,D,20210323,000000,55.2361,56.633,53.0216,53.2382,927248.07895458,0
+SIG.US,D,20210324,000000,54.2615,55.9296,51.6446,51.6645,685297.32030616,0
+SIG.US,D,20210325,000000,49.9239,57.3205,49.1957,56.17,1205300.8105972,0
+SIG.US,D,20210326,000000,57.2817,58.6587,55.4517,57.9205,668492.9475084,0
+SIG.US,D,20210329,000000,58.1192,58.9239,55.3633,56.0906,794865.45453202,0
+SIG.US,D,20210330,000000,56.2594,58.8356,56.2594,57.6562,604576.94435428,0
+SIG.US,D,20210331,000000,57.4387,58.2156,56.0518,57.0363,834738.97498788,0
+SIG.US,D,20210401,000000,57.8609,57.9453,54.9202,56.3866,865120.71733755,0
+SIG.US,D,20210405,000000,57.0552,58.9537,55.6882,58.0199,651599.99820233,0
+SIG.US,D,20210406,000000,58.3935,60.4837,56.4343,57.0363,654540.13434742,0
+SIG.US,D,20210407,000000,56.7989,57.5221,55.3435,55.8064,564718.52216688,0
+SIG.US,D,20210408,000000,55.2064,56.8088,53.4945,56.6528,723344.9568294,0
+SIG.US,D,20210409,000000,56.8774,60.3695,56.022,60.0854,761681.47355587,0
+SIG.US,D,20210412,000000,63.1731,67.1749,61.9849,64.8472,3242813.1460417,0
+SIG.US,D,20210413,000000,66.2639,66.2639,60.5185,63.3122,1051284.3805716,0
+SIG.US,D,20210414,000000,62.8294,65.3478,62.735,63.8338,587335.72832236,0
+SIG.US,D,20210415,000000,63.8914,64.256,62.1021,62.4469,540405.27718754,0
+SIG.US,D,20210416,000000,62.6128,63.8438,61.3242,62.427,616390.83614987,0
+SIG.US,D,20210419,000000,62.4568,63.0459,59.8897,59.9959,509727.60877603,0
+SIG.US,D,20210420,000000,59.219,59.5737,54.4682,56.5535,1186050.5183086,0
+SIG.US,D,20210421,000000,56.643,59.5539,55.9445,59.2776,609557.35984415,0
+SIG.US,D,20210422,000000,59.7506,61.1872,58.6686,60.7342,600924.1699378,0
+SIG.US,D,20210423,000000,61.1872,63.5179,60.2522,62.5443,619330.97229496,0
+SIG.US,D,20210426,000000,62.9188,64.1974,60.3596,60.7242,478398.7017182,0
+SIG.US,D,20210427,000000,60.3308,63.6858,60.0555,62.3386,653923.11844295,0
+SIG.US,D,20210428,000000,62.4658,63.0757,61.1971,61.8061,432412.39563785,0
+SIG.US,D,20210429,000000,61.975,62.9585,59.3671,59.681,459486.6106432,0
+SIG.US,D,20210430,000000,58.9239,59.8897,58.2842,58.777,511531.34858157,0
+SIG.US,D,20210503,000000,59.7108,62.2392,59.2488,61.9253,1086958.5692927,0
+SIG.US,D,20210504,000000,61.364,62.2293,59.5151,61.9849,390385.86209936,0
+SIG.US,D,20210505,000000,62.427,63.4304,61.4425,62.5343,346238.52511764,0
+SIG.US,D,20210506,000000,62.9585,64.6395,61.9452,63.96,672903.65500165,0
+SIG.US,D,20210507,000000,63.4682,64.9246,62.4072,63.95,514216.82726528,0
+SIG.US,D,20210510,000000,64.3058,67.2475,61.5905,61.66,832647.36153033,0
+SIG.US,D,20210511,000000,60.3407,62.7221,58.5117,62.1598,940081.60714694,0
+SIG.US,D,20210512,000000,61.975,62.3684,56.9867,57.3503,519646.16460407,0
+SIG.US,D,20210513,000000,57.6265,60.6069,57.1635,59.229,642865.14662167,0
+SIG.US,D,20210514,000000,59.9473,62.5145,59.84,62.427,459863.06080351,0
+SIG.US,D,20210517,000000,61.975,64.6495,61.5707,64.4627,474505.36155757,0
+SIG.US,D,20210518,000000,64.9346,65.1223,60.754,61.7464,600907.05856688,0
+SIG.US,D,20210519,000000,59.6512,60.1291,56.8287,57.7248,1221091.5863055,0
+SIG.US,D,20210520,000000,57.7348,57.8172,54.8427,56.5138,863303.892366,0
+SIG.US,D,20210521,000000,57.3801,58.0894,55.4319,56.6032,461127.28914936,0
+SIG.US,D,20210524,000000,56.5535,57.3403,55.2848,56.6826,701000.52605746,0
+SIG.US,D,20210525,000000,56.9668,58.1768,55.8849,55.9643,385515.16069365,0
+SIG.US,D,20210526,000000,56.8575,60.2722,56.633,58.7968,711743.44734351,0
+SIG.US,D,20210527,000000,59.5251,61.8657,58.7968,61.4425,834506.46165357,0
+SIG.US,D,20210528,000000,61.975,61.975,59.1117,59.5936,606245.8062949,0
+SIG.US,D,20210601,000000,59.8797,62.9963,59.6125,62.0147,824979.4542543,0
+SIG.US,D,20210602,000000,62.1498,62.1498,59.5489,61.0878,753866.60980015,0
+SIG.US,D,20210603,000000,61.4127,61.4127,58.2941,59.7108,535667.44054429,0
+SIG.US,D,20210604,000000,59.5439,60.3119,56.9737,57.9106,500486.4619263,0
+SIG.US,D,20210607,000000,58.2246,59.691,56.5038,57.7447,1075508.0424914,0
+SIG.US,D,20210608,000000,57.8222,61.2656,57.1934,60.4391,1005028.3187614,0
+SIG.US,D,20210609,000000,60.4391,61.4325,58.5991,60.0457,1060759.0473068,0
+SIG.US,D,20210610,000000,64.4359,73.578,63.9401,68.4466,7724759.3026494,0
+SIG.US,D,20210611,000000,67.7293,73.561,67.1679,73.5312,2801636.7088375,0
+SIG.US,D,20210614,000000,73.5312,75.5103,72.1056,74.34,1472002.6640103,0
+SIG.US,D,20210615,000000,74.644,75.2649,70.7485,73.0414,953518.05952654,0
+SIG.US,D,20210616,000000,72.8239,74.6738,70.3452,74.1522,968724.02896984,0
+SIG.US,D,20210617,000000,75.0374,75.9812,71.1658,73.0703,1038623.9791909,0
+SIG.US,D,20210618,000000,71.9099,73.6306,71.3873,71.8602,1343495.2618262,0
+SIG.US,D,20210621,000000,72.2437,74.8129,71.6635,74.2605,933796.701262,0
+SIG.US,D,20210622,000000,73.8472,77.1824,73.3167,74.8507,1069802.9101153,0
+SIG.US,D,20210623,000000,74.486,77.8957,73.9644,77.4277,736450.25385407,0
+SIG.US,D,20210624,000000,78.2046,78.8931,76.5534,78.2245,804648.1259439,0
+SIG.US,D,20210625,000000,78.7859,81.6481,76.6508,76.7393,3533601.7704073,0
+SIG.US,D,20210628,000000,77.3006,77.3791,75.2153,76.8575,783273.0040072,0
+SIG.US,D,20210629,000000,76.9856,77.694,74.8596,75.1268,577952.65774909,0
+SIG.US,D,20210630,000000,74.9281,79.68,74.9281,79.4743,677148.28154182,0
+SIG.US,D,20210701,000000,79.7793,80.6636,77.9295,78.4997,566816.17493181,0
+SIG.US,D,20210702,000000,78.1858,78.8534,76.8327,77.7328,425935.23846782,0
+SIG.US,D,20210706,000000,77.9106,78.3139,74.0538,76.6608,541805.38994955,0
+SIG.US,D,20210707,000000,75.7855,76.5932,73.0604,74.8795,542746.51535032,0
+SIG.US,D,20210708,000000,72.3818,74.0042,69.461,72.7553,735420.55194499,0
+SIG.US,D,20210709,000000,73.7787,76.6806,73.7787,75.3811,541070.60755108,0
+SIG.US,D,20210712,000000,74.2803,76.6906,72.9034,75.6772,392555.98655291,0
+SIG.US,D,20210713,000000,75.2649,75.6236,72.8061,73.9744,538476.72502938,0
+SIG.US,D,20210714,000000,74.6241,75.7359,71.7519,71.9198,507117.62143463,0
+SIG.US,D,20210715,000000,70.828,71.0724,67.5018,69.1549,694460.96271112,0
+SIG.US,D,20210716,000000,70.0402,70.7485,65.8794,66.1546,682148.8280563,0
+SIG.US,D,20210719,000000,63.6361,64.7876,61.1772,61.8657,1000907.4980226,0
+SIG.US,D,20210720,000000,62.2592,65.1521,61.1077,64.1487,823730.32417691,0
+SIG.US,D,20210721,000000,65.1125,68.1665,65.023,67.4521,551108.94297559,0
+SIG.US,D,20210722,000000,67.4422,67.4422,63.9799,65.8208,470933.11123955,0
+SIG.US,D,20210723,000000,66.8431,66.8431,64.5709,66.1347,436333.91923294,0
+SIG.US,D,20210726,000000,66.5679,67.462,65.1025,66.5977,334934.95479605,0
+SIG.US,D,20210727,000000,65.948,67.1581,63.0361,64.5809,521468.02233177,0
+SIG.US,D,20210728,000000,64.9346,65.7016,62.8592,64.0593,447807.59671253,0
+SIG.US,D,20210729,000000,64.2372,66.1009,64.1388,64.5521,373828.09435314,0
+SIG.US,D,20210730,000000,63.96,66.5749,63.1314,63.4662,312967.98073565,0
+SIG.US,D,20210802,000000,63.9302,66.4467,63.2606,64.5133,720027.36397277,0
+SIG.US,D,20210803,000000,64.7309,65.9529,61.5249,64.869,459998.94521966,0
+SIG.US,D,20210804,000000,63.7344,64.2173,60.8633,60.8931,509100.52735926,0
+SIG.US,D,20210805,000000,60.5483,62.8364,59.6502,60.9626,566308.8731115,0
+SIG.US,D,20210806,000000,62.3634,63.6053,61.7008,62.2442,444973.14844667,0
+SIG.US,D,20210809,000000,61.5051,63.34,60.5285,62.4419,443939.42033267,0
+SIG.US,D,20210810,000000,62.728,67.5316,62.728,67.0179,529386.56086426,0
+SIG.US,D,20210811,000000,66.6245,67.8664,65.1839,67.7293,524467.54499947,0
+SIG.US,D,20210812,000000,67.8664,69.3864,64.9366,67.6607,433114.96839693,0
+SIG.US,D,20210813,000000,67.2167,69.1679,66.5053,68.0452,574340.14538184,0
+SIG.US,D,20210816,000000,67.8862,68.4684,66.1605,67.8862,572325.02981783,0
+SIG.US,D,20210817,000000,66.2986,66.6981,62.2045,63.804,830593.99701955,0
+SIG.US,D,20210818,000000,63.3599,66.8808,63.3599,65.322,559542.83573824,0
+SIG.US,D,20210819,000000,64.4538,66.7815,63.6351,65.7065,687939.51728694,0
+SIG.US,D,20210820,000000,66.2003,70.057,65.7512,69.5046,1153591.2542186,0
+SIG.US,D,20210823,000000,70.2239,71.1618,68.2707,69.5444,597102.29491455,0
+SIG.US,D,20210824,000000,71.4082,74.0816,70.6481,72.8786,854431.14326673,0
+SIG.US,D,20210825,000000,73.9624,75.2361,72.8487,74.2793,973823.21750494,0
+SIG.US,D,20210826,000000,74.2793,74.6937,71.3784,74.6937,699442.38475222,0
+SIG.US,D,20210827,000000,75.2659,79.4723,74.7334,79.2012,1098722.1335267,0
+SIG.US,D,20210830,000000,79.9115,80.8981,78.5007,79.0144,1238420.3722945,0
+SIG.US,D,20210831,000000,78.5107,79.7336,77.702,78.1262,1281793.6713798,0
+SIG.US,D,20210901,000000,78.8554,80.8881,78.757,79.5668,1665112.5372879,0
+SIG.US,D,20210902,000000,86.8064,87.299,82.1011,84.103,2141592.7523602,0
+SIG.US,D,20210903,000000,82.4469,84.262,80.0108,82.1706,1129253.8520098,0
+SIG.US,D,20210907,000000,82.427,82.8512,76.8337,76.9231,1076731.0022368,0
+SIG.US,D,20210908,000000,76.5584,76.6856,73.3723,73.875,1062547.6888439,0
+SIG.US,D,20210909,000000,74.4562,77.4943,72.1483,76.4293,1095350.1869036,0
+SIG.US,D,20210910,000000,76.6856,77.9285,75.6802,75.8669,865728.67428093,0
+SIG.US,D,20210913,000000,76.2326,77.4705,74.1115,75.7885,619963.08646788,0
+SIG.US,D,20210914,000000,76.2326,76.3001,73.5581,76.1442,733334.97779483,0
+SIG.US,D,20210915,000000,75.7985,77.4357,74.9986,77.3661,678438.68021967,0
+SIG.US,D,20210916,000000,79.1028,82.5155,78.2543,80.6904,1407788.7216919,0
+SIG.US,D,20210917,000000,81.2825,83.0281,79.8032,80.6308,1524026.2643728,0
+SIG.US,D,20210920,000000,77.1297,79.8419,76.2425,78.5902,748275.2177132,0
+SIG.US,D,20210921,000000,79.7634,80.6407,78.1312,78.3725,478963.37695866,0
+SIG.US,D,20210922,000000,78.7084,81.3819,78.5107,80.0605,525384.51317071,0
+SIG.US,D,20210923,000000,80.591,82.2402,80.5473,81.5388,791518.67168969,0
+SIG.US,D,20210924,000000,80.74,81.4067,79.4237,79.8717,386812.60523012,0
+SIG.US,D,20210927,000000,79.9513,83.6798,79.9115,83.335,918406.53294347,0
+SIG.US,D,20210928,000000,82.4657,84.716,82.27,83.1473,565351.64289103,0
+SIG.US,D,20210929,000000,83.6996,85.169,82.9695,84.2422,508102.02853833,0
+SIG.US,D,20210930,000000,83.9163,83.9163,76.9429,77.8897,1241505.4518168,0
+SIG.US,D,20211001,000000,78.3139,80.8593,77.1,80.4351,887517.48877349,0
+SIG.US,D,20211004,000000,79.8817,83.0678,79.6552,83.0082,831379.10697956,0
+SIG.US,D,20211005,000000,84.1229,86.6742,82.1706,85.5635,1141351.5912524,0
+SIG.US,D,20211006,000000,83.7096,86.4218,82.2004,83.6798,1397518.8794843,0
+SIG.US,D,20211007,000000,85.3757,86.4884,84.5571,85.938,586478.14667374,0
+SIG.US,D,20211008,000000,85.5933,87.6249,83.9063,84.3414,563435.16934764,0
+SIG.US,D,20211011,000000,83.9063,84.6365,80.9279,80.9377,625946.0269836,0
+SIG.US,D,20211012,000000,85.9281,85.9281,77.1694,80.5145,1728794.0140052,0
+SIG.US,D,20211013,000000,82.3475,84.5769,80.9865,83.5317,904949.94953926,0
+SIG.US,D,20211014,000000,83.8576,86.2132,83.2754,85.5734,724711.85340079,0
+SIG.US,D,20211015,000000,86.8858,88.1087,85.2784,85.3082,821449.47908798,0
+SIG.US,D,20211018,000000,84.6365,87.616,83.8874,87.3885,942488.27113972,0
+SIG.US,D,20211019,000000,87.8326,89.4917,87.0984,87.922,740440.22293286,0
+SIG.US,D,20211020,000000,88.1684,89.4152,87.2017,87.4481,547643.38708804,0
+SIG.US,D,20211021,000000,87.0935,89.6825,87.0935,88.5827,641631.11481275,0
+SIG.US,D,20211022,000000,88.237,89.303,87.0735,88.849,451029.56720224,0
+SIG.US,D,20211025,000000,89.1151,92.341,88.8876,90.0719,515621.97278344,0
+SIG.US,D,20211026,000000,90.8022,91.2353,85.4651,86.0771,708900.9466678,0
+SIG.US,D,20211027,000000,85.327,86.2638,83.4523,85.5535,565650.58860657,0
+SIG.US,D,20211028,000000,85.7324,88.6234,85.7324,87.9369,553415.95839652,0
+SIG.US,D,20211029,000000,87.8872,89.7938,87.6101,88.1535,576850.48415139,0
+SIG.US,D,20211101,000000,91.8512,96.2395,90.2001,95.2808,1349144.0273333,0
+SIG.US,D,20211102,000000,95.1517,97.4258,94.8953,96.5852,704385.55784655,0
+SIG.US,D,20211103,000000,96.4372,102.052,96.3875,101.992,978018.5230348,0
+SIG.US,D,20211104,000000,102.37,103.869,101.316,103.8,743815.18920964,0
+SIG.US,D,20211105,000000,105.549,108.241,104.863,105.241,915578.12398499,0
+SIG.US,D,20211108,000000,106.522,107.635,102.548,103.413,597802.85457117,0
+SIG.US,D,20211109,000000,103.144,105.231,101.436,102.409,739248.46627562,0
+SIG.US,D,20211110,000000,100.839,101.684,98.4143,99.5976,817315.57318319,0
+SIG.US,D,20211111,000000,100.581,105.101,99.8355,102.886,765572.80061404,0
+SIG.US,D,20211112,000000,102.906,103.363,100.879,101.842,520270.22636715,0
+SIG.US,D,20211115,000000,103.383,103.741,98.607,100.482,946593.99361005,0
+SIG.US,D,20211116,000000,100.243,104.645,98.7053,103.82,680299.79344537,0
+SIG.US,D,20211117,000000,103.283,103.363,100.045,102.14,610346.49600907,0
+SIG.US,D,20211118,000000,104.545,110.516,103.849,108.529,814893.81092195,0
+SIG.US,D,20211119,000000,106.512,108.996,105.986,106.93,732229.78454344,0
+SIG.US,D,20211122,000000,109.185,110.635,107.288,107.874,684855.44431585,0
+SIG.US,D,20211123,000000,107.218,108.032,102.409,104.425,762236.08328403,0
+SIG.US,D,20211124,000000,102.578,104.237,100.651,103.611,566525.28162612,0
+SIG.US,D,20211126,000000,99.061,102.28,96.1799,101.872,810266.69491408,0
+SIG.US,D,20211129,000000,104.714,105.767,99.0908,101.744,706942.19797272,0
+SIG.US,D,20211130,000000,100.333,101.316,94.2377,96.022,1342915.4883173,0
+SIG.US,D,20211201,000000,98.7351,99.3392,91.7321,91.8712,1329273.6994866,0
+SIG.US,D,20211202,000000,88.7864,92.2655,84.7338,87.155,1947740.0442743,0
+SIG.US,D,20211203,000000,90.5061,90.7832,82.5293,83.5079,1247745.0628964,0
+SIG.US,D,20211206,000000,84.6047,86.859,82.1538,86.246,1220717.1492477,0
+SIG.US,D,20211207,000000,87.9468,89.5076,86.255,88.2429,778484.83980241,0
+SIG.US,D,20211208,000000,88.2528,88.8558,86.2648,88.0839,865250.56244632,0
+SIG.US,D,20211209,000000,87.6488,89.6367,86.7596,86.8689,755493.19658908,0
+SIG.US,D,20211210,000000,86.5431,87.1262,83.1522,86.9573,845761.71751608,0
+SIG.US,D,20211213,000000,85.7522,86.5431,80.8295,81.1256,902781.83818817,0
+SIG.US,D,20211214,000000,80.2056,84.0325,79.5041,82.0047,965701.35562382,0
+SIG.US,D,20211215,000000,81.4315,84.1298,79.83,83.8835,902245.34638217,0
+SIG.US,D,20211216,000000,84.2888,84.8978,79.0988,80.5036,984165.53140113,0
+SIG.US,D,20211217,000000,79.8897,84.0802,78.1102,82.737,3022634.0905149,0
+SIG.US,D,20211220,000000,81.2438,82.5393,75.7775,78.6944,1290725.8070017,0
+SIG.US,D,20211221,000000,80.0585,85.6529,79.7068,83.9729,1374826.1819865,0
+SIG.US,D,20211222,000000,83.8636,84.5053,80.9477,83.3202,796595.71609772,0
+SIG.US,D,20211223,000000,83.8735,84.862,81.1354,82.579,632637.57956578,0
+SIG.US,D,20211227,000000,82.8055,85.2972,82.0644,85.0697,733460.79669868,0
+SIG.US,D,20211228,000000,84.5153,85.6628,80.4241,80.5324,1345281.8902608,0
+SIG.US,D,20211229,000000,80.0684,85.5039,80.0684,84.6147,1266269.6317476,0
+SIG.US,D,20211230,000000,84.0127,87.0467,84.0127,85.3469,804200.21064621,0
+SIG.US,D,20211231,000000,84.872,86.5231,82.5095,86.0285,936805.28289078,0
+SIG.US,D,20220103,000000,88.9244,97.535,88.1733,91.9496,1946094.333012,0
+SIG.US,D,20220104,000000,91.7718,96.1799,91.5532,94.2823,887298.06060518,0
+SIG.US,D,20220105,000000,94.4304,95.8838,91.3168,91.8512,904104.44650541,0
+SIG.US,D,20220106,000000,93.3326,95.2907,91.436,93.1359,777153.17252409,0
+SIG.US,D,20220107,000000,92.3649,94.0161,89.8334,89.8434,852777.37959457,0
+SIG.US,D,20220110,000000,88.7665,88.9443,81.5806,84.259,1380887.6334982,0
+SIG.US,D,20220111,000000,83.2506,85.7324,81.4812,85.3072,1061218.0346681,0
+SIG.US,D,20220112,000000,86.2261,87.5564,84.1994,86.7994,773792.29796454,0
+SIG.US,D,20220113,000000,87.6985,93.2551,87.2146,89.1917,1234945.7574459,0
+SIG.US,D,20220114,000000,88.9244,89.0437,84.6842,88.4893,886776.66706764,0
+SIG.US,D,20220118,000000,87.2832,88.3612,84.1596,87.155,766510.90636113,0
+SIG.US,D,20220119,000000,88.7864,90.6641,86.2261,86.404,685493.59779616,0
+SIG.US,D,20220120,000000,91.1876,91.1876,77.6066,78.0804,3131855.9711174,0
+SIG.US,D,20220121,000000,77.6066,80.74,75.2043,79.08,4648139.8434231,0
+SIG.US,D,20220124,000000,76.48,85.3757,75.4418,84.8819,2220803.301466,0
+SIG.US,D,20220125,000000,82.7072,84.5352,80.8881,82.6188,1177489.8000909,0
+SIG.US,D,20220126,000000,85.0101,85.9589,78.1102,79.0104,1603902.1438421,0
+SIG.US,D,20220127,000000,80.744,83.3102,79.9611,81.0013,949238.20369329,0
+SIG.US,D,20220128,000000,80.9119,84.6972,80.7341,84.6474,928953.17673951,0
+SIG.US,D,20220131,000000,82.9635,86.2768,82.7548,85.331,872987.92175727,0
+SIG.US,D,20220201,000000,85.4502,87.1689,84.3106,85.6777,941718.25944818,0
+SIG.US,D,20220202,000000,86.9355,87.615,81.3381,84.4587,1031419.085481,0
+SIG.US,D,20220203,000000,83.4185,85.0239,80.3973,81.0411,905794.44602188,0
+SIG.US,D,20220204,000000,81.2487,84.5332,79.7138,83.4086,781722.91511181,0
+SIG.US,D,20220207,000000,83.3003,84.9048,81.3034,81.5567,731639.94552221,0
+SIG.US,D,20220208,000000,81.0113,85.2018,80.15,83.4185,871506.27834557,0
+SIG.US,D,20220209,000000,84.251,87.0249,83.6172,85.7572,794100.47559663,0
+SIG.US,D,20220210,000000,84.3603,87.3616,82.8244,83.6073,716504.43466507,0
+SIG.US,D,20220211,000000,84.41,84.5879,79.6542,80.5354,1082140.2085509,0
+SIG.US,D,20220214,000000,80.2483,81.5855,76.5336,77.6136,1228253.1983125,0
+SIG.US,D,20220215,000000,79.2578,81.2984,79.08,79.9313,1369069.7154977,0
+SIG.US,D,20220216,000000,79.0898,80.5702,77.3651,78.614,1335723.6797734,0
+SIG.US,D,20220217,000000,78,79.9363,75.7955,75.9683,994392.09190579,0
+SIG.US,D,20220218,000000,75.1268,78.1679,75.1169,77.088,1109628.1161121,0
+SIG.US,D,20220222,000000,76.3945,78.9359,73.8979,74.3141,1112215.9593265,0
+SIG.US,D,20220223,000000,74.5914,75.107,71.6287,72.1046,1043347.7241169,0
+SIG.US,D,20220224,000000,68.7665,72.7981,68.2906,72.2239,1782030.5086009,0
+SIG.US,D,20220225,000000,71.9566,72.0252,68.7069,71.431,1513248.1137937,0
+SIG.US,D,20220228,000000,71.134,71.9566,68.538,69.8464,1452010.5434647,0
+SIG.US,D,20220301,000000,69.8951,70.7077,65.942,66.3284,1324783.4744461,0
+SIG.US,D,20220302,000000,67.7353,71.5801,66.5867,71.0346,1445763.8865265,0
+SIG.US,D,20220303,000000,70.6184,70.8667,67.7949,69.8266,1065079.1651893,0
+SIG.US,D,20220304,000000,69.0536,69.7371,66.6067,67.0617,849872.47274256,0
+SIG.US,D,20220307,000000,66.6752,66.6752,60.2652,61.3451,2387696.5413868,0
+SIG.US,D,20220308,000000,62.0783,66.0413,61.7316,63.8218,1219222.42067,0
+SIG.US,D,20220309,000000,65.8834,68.1267,65.6141,66.8044,1030387.3704695,0
+SIG.US,D,20220310,000000,65.5069,68.0333,65.0509,67.3686,1004702.1961626,0
+SIG.US,D,20220311,000000,68.2012,68.8251,64.7736,65.1203,756024.65563893,0
+SIG.US,D,20220314,000000,68.3602,73.6207,66.6365,70.985,2539932.3822852,0
+SIG.US,D,20220315,000000,71.0545,73.6803,70.8071,71.897,1840512.14166,0
+SIG.US,D,20220316,000000,72.957,77.6532,72.9471,76.9986,2003793.8757649,0
+SIG.US,D,20220317,000000,82.4329,84.0136,70.7375,82.3684,5666927.7175092,0
+SIG.US,D,20220318,000000,83.0221,83.0817,79.4067,79.4067,3489702.0450283,0
+SIG.US,D,20220321,000000,80.4867,82.7946,78.762,81.3381,1305302.6819257,0
+SIG.US,D,20220322,000000,82.4777,83.3301,80.0605,81.9621,1049011.5878925,0
+SIG.US,D,20220323,000000,80.6148,80.7639,77.7516,77.9106,1081521.179544,0
+SIG.US,D,20220324,000000,78.0984,79.8032,77.5936,78.4351,875487.18846328,0
+SIG.US,D,20220325,000000,78.9707,79.2677,76.2753,76.9598,1076626.3209088,0
+SIG.US,D,20220328,000000,76.4939,76.632,72.4414,75.5232,1322798.555419,0
+SIG.US,D,20220329,000000,76.8605,80.4073,76.5982,79.7336,1197882.5280264,0
+SIG.US,D,20220330,000000,79.0005,79.4267,74.9281,75.2252,887651.36008718,0
+SIG.US,D,20220331,000000,74.027,74.4036,71.7181,72.0252,1054420.7942067,0
+SIG.US,D,20220401,000000,72.2537,72.3719,69.8067,70.2815,1147677.7657378,0
+SIG.US,D,20220404,000000,70.1534,70.9949,68.9742,70.1633,1098638.5897745,0
+SIG.US,D,20220405,000000,69.8067,69.9348,67.4282,68.7069,1147715.0081334,0
+SIG.US,D,20220406,000000,67.3686,67.6865,64.6743,66.3186,1655870.3838869,0
+SIG.US,D,20220407,000000,65.8834,67.9538,64.407,67.468,1543680.1837049,0
+SIG.US,D,20220408,000000,67.2305,70.5399,66.3782,69.4898,1227338.2432437,0
+SIG.US,D,20220411,000000,68.984,72.4017,68.6075,70.3213,1233323.1968619,0
+SIG.US,D,20220412,000000,71.7281,75.1954,71.2433,71.6685,1364679.1390291,0
+SIG.US,D,20220413,000000,71.6883,75.9634,70.7227,75.5818,1291474.6811174,0
+SIG.US,D,20220414,000000,75.6414,78.3169,75.0176,76.8307,1382697.4126111,0
+SIG.US,D,20220418,000000,76.3349,79.0253,76.0974,77.7119,1349982.4845085,0
+SIG.US,D,20220419,000000,78.0586,81.4673,78.0586,80.7838,1303219.120878,0
+SIG.US,D,20220420,000000,81.2388,82.1806,79.1782,80.4768,1100823.8124966,0
+SIG.US,D,20220421,000000,82.1508,82.9535,79.228,79.6343,1188123.0072928,0
+SIG.US,D,20220422,000000,78.3666,79.4952,74.3837,74.651,1400596.913148,0
+SIG.US,D,20220425,000000,73.7597,74.3043,71.7777,73.4716,1401777.5977417,0
+SIG.US,D,20220426,000000,71.5204,72.0052,68.7864,69.608,1629026.6691134,0
+SIG.US,D,20220427,000000,69.5981,71.9466,69.0735,71.0942,1065810.9279341,0
+SIG.US,D,20220428,000000,72.495,74.7503,70.5975,74.1939,889225.60621211,0
+SIG.US,D,20220429,000000,73.5879,73.6674,69.1073,69.7431,1078259.9535563,0
+SIG.US,D,20220502,000000,69.7331,73.4588,68.69,73.1905,776134.54267855,0
+SIG.US,D,20220503,000000,73.2998,74.184,72.2188,73.2203,639946.14805243,0
+SIG.US,D,20220504,000000,72.962,74.2337,69.3954,73.9058,831494.8603711,0
+SIG.US,D,20220505,000000,72.5348,73.1756,67.4482,68.9582,1284092.6343909,0
+SIG.US,D,20220506,000000,68.1733,69.9716,65.6399,68.1435,802234.41609251,0
+SIG.US,D,20220509,000000,66.4149,69.0874,65.6599,67.8852,823933.64752552,0
+SIG.US,D,20220510,000000,69.0079,69.9546,62.6943,64.3584,1642013.1930929,0
+SIG.US,D,20220511,000000,64.6663,64.9843,60.3248,60.4539,965375.23302505,0
+SIG.US,D,20220512,000000,60.1162,65.3122,59.0531,62.1926,1403907.460146,0
+SIG.US,D,20220513,000000,63.196,64.6267,60.5135,61.3282,1645882.376024,0
+SIG.US,D,20220516,000000,60.2354,61.3084,58.5067,59.6194,1409346.8629971,0
+SIG.US,D,20220517,000000,61.2984,62.0932,57.9703,61.4077,1032601.7831772,0
+SIG.US,D,20220518,000000,58.9737,59.0809,54.796,57.0562,2063858.8139101,0
+SIG.US,D,20220519,000000,55.6952,57.4735,53.6286,55.8641,1823987.5901044,0
+SIG.US,D,20220520,000000,56.5396,56.7681,52.0416,54.3837,1407672.9683003,0
+SIG.US,D,20220523,000000,54.8904,56.7979,53.6982,54.6222,1139545.8383444,0
+SIG.US,D,20220524,000000,53.1816,53.3703,47.9906,49.9229,1765299.6140429,0
+SIG.US,D,20220525,000000,49.1182,57.0761,49.1182,56.0528,1800385.9768452,0
+SIG.US,D,20220526,000000,57.8311,62.8682,57.8113,60.5931,1558974.7296565,0
+SIG.US,D,20220527,000000,60.3148,62.3018,59.073,60.0764,891755.06945505,0
+SIG.US,D,20220531,000000,59.1127,60.0863,56.8277,59.212,1028255.4949627,0
+SIG.US,D,20220601,000000,59.8678,60.752,58.0398,60.2752,974414.0630774,0
+SIG.US,D,20220602,000000,60.603,62.9675,60.4539,62.4608,1047008.5509432,0
+SIG.US,D,20220603,000000,61.815,62.7688,60.9417,62.2025,768264.31860513,0
+SIG.US,D,20220606,000000,63.4642,63.802,61.1295,63.0371,1089202.171986,0
+SIG.US,D,20220607,000000,62.272,65.322,60.762,64.0901,1014456.68414,0
+SIG.US,D,20220608,000000,63.3252,63.5239,60.9109,61.7952,1700308.6141744,0
+SIG.US,D,20220609,000000,65.1333,69.296,64.5273,67.3886,5073887.863362,0
+SIG.US,D,20220610,000000,64.6663,65.5028,60.5633,61.2686,1849552.9848148,0
+SIG.US,D,20220613,000000,59.4207,59.8976,57.0115,58.0099,1405835.0057529,0
+SIG.US,D,20220614,000000,57.6424,60.8116,57.6324,60.6725,1201698.3637422,0
+SIG.US,D,20220615,000000,61.3084,62.7385,60.1062,61.199,1040153.9370617,0
+SIG.US,D,20220616,000000,59.0929,59.1326,55.7547,56.3607,1519798.7492036,0
+SIG.US,D,20220617,000000,56.8277,59.1922,56.0627,58.4173,2866882.3661675,0
+SIG.US,D,20220621,000000,60.4739,60.9755,56.5346,57.0363,1121553.7350943,0
+SIG.US,D,20220622,000000,55.4964,57.4139,55.0196,55.6057,1053635.6842467,0
+SIG.US,D,20220623,000000,55.4369,57.4537,54.8904,56.9071,1135829.6512004,0
+SIG.US,D,20220624,000000,57.1556,62.5105,57.1556,61.4773,2669046.7348614,0
+SIG.US,D,20220627,000000,62.3018,62.5303,58.4073,58.7154,849944.94443117,0
+SIG.US,D,20220628,000000,59.3114,59.9671,57.1357,57.1556,673733.05321581,0
+SIG.US,D,20220629,000000,56.6488,56.6488,54.185,54.9699,803862.00943267,0
+SIG.US,D,20220630,000000,53.5492,54.3439,52.3967,53.112,998595.4498455,0
+SIG.US,D,20220701,000000,52.4762,53.2412,50.5091,53.2015,923053.77997595,0
+SIG.US,D,20220705,000000,51.6516,54.498,51.2542,54.2049,696777.03709313,0
+SIG.US,D,20220706,000000,54.0956,54.9103,51.1896,52.198,759356.34021279,0
+SIG.US,D,20220707,000000,52.6352,56.2068,52.6352,55.6952,794812.10731679,0
+SIG.US,D,20220708,000000,56.0031,56.2118,54.6023,55.3176,459380.92276397,0
+SIG.US,D,20220711,000000,55.1388,55.715,53.4499,53.9167,388822.68803797,0
+SIG.US,D,20220712,000000,53.6982,55.3673,52.5954,53.2015,639507.29171581,0
+SIG.US,D,20220713,000000,53.0226,53.6286,51.2841,53.579,811570.17875793,0
+SIG.US,D,20220714,000000,52.4961,54.0509,52.0788,53.0028,568641.0523132,0
+SIG.US,D,20220715,000000,53.8969,55.1884,52.3868,54.9798,627577.64652868,0
+SIG.US,D,20220718,000000,56.3309,58.5763,56.1224,56.2316,750721.13720398,0
+SIG.US,D,20220719,000000,56.8575,60.0863,56.8575,59.7188,883215.48881316,0
+SIG.US,D,20220720,000000,59.8579,61.4475,59.1028,61.1792,700285.87468361,0
+SIG.US,D,20220721,000000,60.8216,60.9695,59.0631,60.8812,495788.88733227,0
+SIG.US,D,20220722,000000,60.4241,62.272,58.4869,59.0432,445016.4301496,0
+SIG.US,D,20220725,000000,59.1922,59.1922,57.6225,58.4073,416031.78090824,0
+SIG.US,D,20220726,000000,56.2614,56.7334,54.4831,56.1522,582527.43309295,0
+SIG.US,D,20220727,000000,56.9071,58.1292,54.8209,57.6126,361038.85441493,0
+SIG.US,D,20220728,000000,57.8219,60.6283,56.2966,60.4239,554245.70616945,0
+SIG.US,D,20220729,000000,60.9722,61.2683,58.8189,60.7728,433659.46903202,0
+SIG.US,D,20220801,000000,59.8258,61.3511,59.3273,61.1317,472583.97934776,0
+SIG.US,D,20220802,000000,60.9623,62.2483,59.756,61.2912,308811.14596927,0
+SIG.US,D,20220803,000000,61.8595,64.7107,61.8595,64.4216,581602.70062484,0
+SIG.US,D,20220804,000000,64.0727,65.3388,63.7237,63.8135,438249.56204077,0
+SIG.US,D,20220805,000000,62.9063,64.8204,62.1187,63.4845,329120.50198945,0
+SIG.US,D,20220808,000000,63.973,68.2697,63.973,67.4622,716167.85737986,0
+SIG.US,D,20220809,000000,64.6908,64.8802,57.1442,59.5665,2276646.0091535,0
+SIG.US,D,20220810,000000,61.4009,65.1095,61.2314,64.3618,1236811.3944714,0
+SIG.US,D,20220811,000000,65.1294,67.9707,64.4615,65.6977,1031178.0363024,0
+SIG.US,D,20220812,000000,65.8273,67.6317,64.5512,67.6118,748085.8555308,0
+SIG.US,D,20220815,000000,67.5121,67.7812,66.226,66.8541,500129.55279914,0
+SIG.US,D,20220816,000000,67.3625,72.088,66.7943,70.2337,810596.78346192,0
+SIG.US,D,20220817,000000,68.4691,70.3712,68.18,68.8878,682638.91312488,0
+SIG.US,D,20220818,000000,68.1501,70.772,67.5819,70.4032,548209.17213826,0
+SIG.US,D,20220819,000000,69.8549,69.9346,67.542,68.1302,351197.28455714,0
+SIG.US,D,20220822,000000,66.7943,67.4224,65.3687,66.0366,554911.75113401,0
+SIG.US,D,20220823,000000,66.904,68.8878,66.904,68.8878,610924.72834163,0
+SIG.US,D,20220824,000000,68.7682,69.2766,67.0236,67.7613,620277.44407888,0
+SIG.US,D,20220825,000000,68.0903,71.1708,67.5021,70.5128,875923.35629592,0
+SIG.US,D,20220826,000000,70.782,71.2006,67.871,68.19,723632.77699768,0
+SIG.US,D,20220829,000000,68.19,70.5826,66.226,66.4753,721577.46655736,0
+SIG.US,D,20220830,000000,66.9937,67.537,64.4714,65.7375,569878.704321,0
+SIG.US,D,20220831,000000,65.6877,66.5949,64.0129,65.1693,792090.96486083,0
+SIG.US,D,20220901,000000,62.7567,63.3449,56.3515,57.3235,2107376.2986579,0
+SIG.US,D,20220902,000000,57.8917,58.0533,54.2929,55.0106,1814501.0809295,0
+SIG.US,D,20220906,000000,55.1601,55.529,52.7176,53.3058,1384464.7360119,0
+SIG.US,D,20220907,000000,53.0765,55.7682,52.6678,55.5489,970339.24234102,0
+SIG.US,D,20220908,000000,54.552,57.802,53.8342,57.782,1224774.4372806,0
+SIG.US,D,20220909,000000,58.6893,63.7537,58.3652,63.2452,1279679.0113469,0
+SIG.US,D,20220912,000000,64.1325,65.249,61.8196,63.3649,722730.00520837,0
+SIG.US,D,20220913,000000,60.7629,61.4308,57.5876,57.9615,834108.97317461,0
+SIG.US,D,20220914,000000,57.7322,58.0911,55.2399,56.5359,841733.38247522,0
+SIG.US,D,20220915,000000,56.0873,58.2307,56.0873,57.9116,689570.19430725,0
+SIG.US,D,20220916,000000,56.3465,57.7621,55.3894,56.7253,1524608.0193451,0
+SIG.US,D,20220919,000000,56.187,58.7391,56.187,56.9446,621200.27746351,0
+SIG.US,D,20220920,000000,56.2069,56.8649,55.6486,56.3963,663031.71294084,0
+SIG.US,D,20220921,000000,57.0742,58.2319,55.5589,55.5689,563793.01938129,0
+SIG.US,D,20220922,000000,55.7782,55.7782,52.7475,53.2759,626401.2460497,0
+SIG.US,D,20220923,000000,51.9002,53.6149,51.1325,53.4554,761647.49396576,0
+SIG.US,D,20220926,000000,53.266,54.6916,52.5581,52.927,672424.55186872,0
+SIG.US,D,20220927,000000,54.0137,54.6118,51.8104,53.7844,589038.53092946,0
+SIG.US,D,20220928,000000,54.3925,56.9047,54.0236,56.6755,679984.76406431,0
+SIG.US,D,20220929,000000,55.0106,55.9078,54.0834,55.7284,564157.13733631,0
+SIG.US,D,20220930,000000,54.7713,58.0811,52.608,57.0144,1631043.810225,0
+SIG.US,D,20221003,000000,57.5926,59.427,55.9876,58.6593,1543457.8943059,0
+SIG.US,D,20221004,000000,60.4638,61.7897,59.8856,61.7,1117783.9432902,0
+SIG.US,D,20221005,000000,60.3342,61.5704,58.3553,59.0681,1032880.2626651,0
+SIG.US,D,20221006,000000,58.4899,60.4638,58.1011,59.5466,414260.90943928,0
+SIG.US,D,20221007,000000,58.6793,59.103,56.5758,57.1839,608315.71787052,0
+SIG.US,D,20221010,000000,57.5328,57.7222,55.0405,56.5459,532600.24790109,0
+SIG.US,D,20221011,000000,56.6356,61.0221,56.2767,59.6264,942393.44006305,0
+SIG.US,D,20221012,000000,59.8756,60.8027,58.2805,60.1049,639737.19153734,0
+SIG.US,D,20221013,000000,58.6294,61.1716,56.7004,60.703,716355.43329608,0
+SIG.US,D,20221014,000000,61.3112,61.9293,58.2008,58.4799,544248.01014272,0
+SIG.US,D,20221017,000000,60.3541,60.733,58.6893,59.9354,555281.88756762,0
+SIG.US,D,20221018,000000,61.6202,62.8066,60.384,60.9323,779774.14841534,0
+SIG.US,D,20221019,000000,59.9354,60.8127,55.7583,56.4362,1116593.2876081,0
+SIG.US,D,20221020,000000,56.5459,58.4799,54.9906,54.9906,872645.29162096,0
+SIG.US,D,20221021,000000,55.4293,56.8898,54.2928,56.3265,710093.20631757,0
+SIG.US,D,20221024,000000,56.3764,58.8986,55.0205,58.6693,748322.58235555,0
+SIG.US,D,20221025,000000,58.9285,64.1125,58.9285,63.8434,653395.12562984,0
+SIG.US,D,20221026,000000,63.7237,65.7774,62.6271,64.94,795802.35999466,0
+SIG.US,D,20221027,000000,65.82,67.06,64.86,66.2,499788,0
+SIG.US,D,20221028,000000,66.18,67.85,64.01,67.29,709098,0
+SIG.US,D,20221031,000000,66.66,66.785,64.14,65.24,897043,0
+SIG.US,D,20221101,000000,66.75,67,64.74,66.57,479604,0
+SIG.US,D,20221102,000000,66.19,68.17,63.6,63.69,557728,0
+SIG.US,D,20221103,000000,62.95,64.355,62.16,63.74,534289,0
+SIG.US,D,20221104,000000,65.31,65.79,61.66,63.01,843810,0
+SIG.US,D,20221107,000000,63.93,65.115,62.24,64.83,550708,0
+SIG.US,D,20221108,000000,65.63,65.63,62.285,63.01,556204,0
+SIG.US,D,20221109,000000,62.39,63.31,59.42,59.49,582582,0
+SIG.US,D,20221110,000000,63.855,66.49,63.38,64.63,810542,0
+SIG.US,D,20221111,000000,65.26,67.48,64.82,66.1,894371,0
+SIG.US,D,20221114,000000,65.28,65.35,62.11,62.22,987627,0
+SIG.US,D,20221115,000000,64,65.67,62.71,62.98,683496,0
+SIG.US,D,20221116,000000,60.85,61.78,57.8229,59.25,913832,0
+SIG.US,D,20221117,000000,58.26,61.23,58.07,61.16,695153,0
+SIG.US,D,20221118,000000,63.02,64.27,61.06,62.68,664611,0
+SIG.US,D,20221121,000000,62.34,62.67,60.04,62.53,653370,0
+SIG.US,D,20221122,000000,63.76,66.625,62.25,65.04,834489,0
+SIG.US,D,20221123,000000,64.13,65.44,63.51,64.63,526159,0
+SIG.US,D,20221125,000000,64.43,65.61,64.22,64.42,222724,0
+SIG.US,D,20221128,000000,63.15,64.325,62.06,62.73,557969,0
+SIG.US,D,20221129,000000,62.93,65.1,62.64,64.45,441649,0
+SIG.US,D,20221130,000000,65.34,65.39,63.47,65,661884,0
+SIG.US,D,20221201,000000,64.21,65.84,62.7,63.3,472426,0
+SIG.US,D,20221202,000000,61.5,62.94,60.285,61.47,1016187,0
+SIG.US,D,20221205,000000,61.26,61.26,57.43,57.83,1343000,0
+SIG.US,D,20221206,000000,64,70.57,63.95,69.54,5435274,0
+SIG.US,D,20221207,000000,70.77,74.03,68.7,73.78,1759312,0
+SIG.US,D,20221208,000000,73.93,74.36,68.825,69.47,1570627,0
+SIG.US,D,20221209,000000,68.41,69.19,67.17,68.27,1071791,0
+SIG.US,D,20221212,000000,68.22,68.69,66.9,68.62,773028,0
+SIG.US,D,20221213,000000,71.61,72.91,70.06,70.34,777811,0
+SIG.US,D,20221214,000000,70.26,71.73,69.82,71.18,488636,0
+SIG.US,D,20221215,000000,69.92,69.965,66.62,66.7,790679,0
+SIG.US,D,20221216,000000,65.04,66.9,64.75,65.44,3641169,0
+SIG.US,D,20221219,000000,65.26,65.94,64.1127,64.18,750579,0
+SIG.US,D,20221220,000000,63.88,66.9,63.09,66.26,602716,0
+SIG.US,D,20221221,000000,67.09,69.18,66.91,68.64,637917,0
+SIG.US,D,20221222,000000,67.45,67.62,64.62,66.41,561039,0
+SIG.US,D,20221223,000000,66.02,68.1,65.45,68.05,540243,0
+SIG.US,D,20221227,000000,67.96,68.74,67.02,68.34,481772,0
+SIG.US,D,20221228,000000,68.18,68.59,66.1,66.11,565217,0
+SIG.US,D,20221229,000000,66.43,68.8,65.28,68.05,627140,0
+SIG.US,D,20221230,000000,67.32,68.79,67.01,68,459600,0
+SIG.US,D,20230103,000000,68.61,69.52,66.15,66.2,555497,0
+SIG.US,D,20230104,000000,66.83,68.72,66.19,68.11,688781,0
+SIG.US,D,20230105,000000,67.36,68.24,66.4,67.16,544734,0
+SIG.US,D,20230106,000000,68.2,71.9804,67.67,71.49,783701,0
+SIG.US,D,20230109,000000,71.77,73.29,70.16,72.36,706477,0
+SIG.US,D,20230110,000000,71.96,73.725,70.685,73.43,560707,0
+SIG.US,D,20230111,000000,73.57,75.69,72.39,72.81,557108,0
+SIG.US,D,20230112,000000,73.15,74.45,71.58,72.25,613638,0
+SIG.US,D,20230113,000000,70.65,72.36,70.65,72.04,419613,0
+SIG.US,D,20230117,000000,71.6,74.875,71.32,74.21,671579,0
+SIG.US,D,20230118,000000,74.57,75.77,72.74,73.3,476627,0
+SIG.US,D,20230119,000000,72.69,73.32,71.3,72.2,653139,0
+SIG.US,D,20230120,000000,72.74,73.685,71.14,71.98,568541,0
+SIG.US,D,20230123,000000,72.15,77.94,72.15,77.56,841036,0
+SIG.US,D,20230124,000000,77.52,77.52,75.4,76.04,372144,0
+SIG.US,D,20230125,000000,74.95,77.2,74.29,76.95,383613,0
+SIG.US,D,20230126,000000,77.44,79,75.35,75.62,513132,0
+SIG.US,D,20230127,000000,75.54,76.42,74.95,76,372057,0
+SIG.US,D,20230130,000000,74.85,77,74.77,76.19,456424,0
+SIG.US,D,20230131,000000,76.59,77.59,75.71,76.81,642837,0
+SIG.US,D,20230201,000000,76.67,80.25,75.74,79.49,573675,0
+SIG.US,D,20230202,000000,80.4,83,79.98,82.1,589088,0
+SIG.US,D,20230203,000000,80.9,83.42,80.22,80.82,581190,0
+SIG.US,D,20230206,000000,80.13,80.56,78.18,78.76,520537,0
+SIG.US,D,20230207,000000,78.21,79.77,77.05,79.19,418284,0
+SIG.US,D,20230208,000000,77.83,78.56,76.34,76.52,575476,0
+SIG.US,D,20230209,000000,77.82,78.88,75.96,76.4,448667,0
+SIG.US,D,20230210,000000,75.36,76.78,74.095,76.12,420260,0
+SIG.US,D,20230213,000000,76.42,77.39,74.88,77.27,508409,0
+SIG.US,D,20230214,000000,76.41,77.71,75.36,76.98,486952,0
+SIG.US,D,20230215,000000,76.16,78.93,76.16,78.31,404548,0
+SIG.US,D,20230216,000000,76.6,78.57,76.44,77.48,553920,0
+SIG.US,D,20230217,000000,77.75,78.37,75.53,76.34,542254,0
+SIG.US,D,20230221,000000,74.61,75.65,72.38,73.56,703629,0
+SIG.US,D,20230222,000000,73.39,75.34,73.105,74.41,555756,0
+SIG.US,D,20230223,000000,74.26,75.5,74.06,74.26,617610,0
+SIG.US,D,20230224,000000,72.81,73.3,71.98,73.28,503992,0
+SIG.US,D,20230227,000000,74.26,74.47,72.78,73.45,528433,0
+SIG.US,D,20230228,000000,73.32,73.625,71.43,71.62,782449,0
+SIG.US,D,20230301,000000,70.92,72.95,70.255,71.63,806684,0
+SIG.US,D,20230302,000000,70.92,73.3,70.175,73.25,523560,0
+SIG.US,D,20230303,000000,74.25,75.02,72.92,74.93,475999,0
+SIG.US,D,20230306,000000,75.15,75.55,73.12,73.22,846618,0
+SIG.US,D,20230307,000000,73.78,74.01,71.78,71.83,599282,0
+SIG.US,D,20230308,000000,72.27,73.03,71,72.64,610632,0
+SIG.US,D,20230309,000000,72.6,73.405,71.81,71.86,676662,0
+SIG.US,D,20230310,000000,71.3,72.25,69.9,70.67,713374,0
+SIG.US,D,20230313,000000,68.99,69.43,66.975,67.84,1025238,0
+SIG.US,D,20230314,000000,69.85,70.615,67.96,69.07,953068,0
+SIG.US,D,20230315,000000,66.55,69.21,65.69,67.88,1318834,0
+SIG.US,D,20230316,000000,71.82,77.56,70.61,75.52,2128154,0
+SIG.US,D,20230317,000000,74.06,76.66,72.73,73.3,2515001,0
+SIG.US,D,20230320,000000,73.92,74.315,72.54,73.67,1060363,0
+SIG.US,D,20230321,000000,75,75.92,74.205,74.7,976430,0
+SIG.US,D,20230322,000000,74.55,77.01,74,74.04,823011,0
+SIG.US,D,20230323,000000,74.34,74.34,71.7,72.96,773530,0
+SIG.US,D,20230324,000000,71.33,72.53,70.215,72.46,610545,0
+SIG.US,D,20230327,000000,73.35,73.95,72.2,73.77,529727,0
+SIG.US,D,20230328,000000,74.13,77.28,73.09,76.8,908922,0
+SIG.US,D,20230329,000000,77.03,77.59,74.08,75.02,952446,0
+SIG.US,D,20230330,000000,75.75,76.98,75.09,75.3,725203,0
+SIG.US,D,20230331,000000,75.8,77.92,74.92,77.78,620404,0
+SIG.US,D,20230403,000000,78.52,79.18,76.99,77.11,797061,0
+SIG.US,D,20230404,000000,77.61,77.62,76.1,76.97,553814,0
+SIG.US,D,20230405,000000,76,76.27,74.06,74.78,698863,0
+SIG.US,D,20230406,000000,74.29,74.45,71.92,71.97,671116,0
+SIG.US,D,20230410,000000,71.39,74.72,71.39,72.73,804167,0
+SIG.US,D,20230411,000000,73.38,75.96,72.78,75.79,848266,0
+SIG.US,D,20230412,000000,76.8,77.21,72.71,72.9,590715,0
+SIG.US,D,20230413,000000,73.5,74.94,72.94,74.11,446940,0
+SIG.US,D,20230414,000000,74.95,77.15,73.73,74,698455,0
+SIG.US,D,20230417,000000,74.44,76.02,74.41,75.4,1012430,0
+SIG.US,D,20230418,000000,76.9,79.01,76.9,78.13,1584553,0
+SIG.US,D,20230419,000000,77.93,80.3,77.23,78.96,1230500,0
+SIG.US,D,20230420,000000,78,80.26,75.54,75.76,1035045,0
+SIG.US,D,20230421,000000,75.8,76.2799,74.07,74.99,710698,0
+SIG.US,D,20230424,000000,74.81,77.29,74.36,77.12,464662,0
+SIG.US,D,20230425,000000,76.16,76.4565,73.304,74,782197,0
+SIG.US,D,20230426,000000,74.22,76.295,73.67,75.41,656514,0
+SIG.US,D,20230427,000000,75.55,75.79,73.34,73.82,444257,0
+SIG.US,D,20230428,000000,73.18,74.88,73.09,73.58,433962,0
+SIG.US,D,20230501,000000,73.53,74.44,69.25,70.6,1005426,0
+SIG.US,D,20230502,000000,70.24,72.04,69.01,72,717426,0
+SIG.US,D,20230503,000000,71.76,71.845,68.955,69.21,653377,0
+SIG.US,D,20230504,000000,68.54,70.03,66.11,67.19,723254,0
+SIG.US,D,20230505,000000,68.19,69.73,68.04,69.46,474572,0
+SIG.US,D,20230508,000000,70.33,70.75,69.19,70.37,501490,0
+SIG.US,D,20230509,000000,69.78,71.16,68.67,70.42,554579,0
+SIG.US,D,20230510,000000,71.6,71.98,69.955,70.2,764354,0
+SIG.US,D,20230511,000000,69.76,73.2,69.7,71.75,977278,0
+SIG.US,D,20230512,000000,71.96,72.82,71.33,72.18,573016,0
+SIG.US,D,20230515,000000,72.4,74.13,71.56,73.35,1013735,0
+SIG.US,D,20230516,000000,72.22,72.41,70.09,70.66,982738,0
+SIG.US,D,20230517,000000,71.2,74.34,70.74,74.21,810327,0
+SIG.US,D,20230518,000000,74.7,75.655,73.81,74.77,564468,0
+SIG.US,D,20230519,000000,74.47,74.47,69.57,70.33,1279959,0
+SIG.US,D,20230522,000000,70.16,71.42,70.15,70.98,821322,0
+SIG.US,D,20230523,000000,70.03,72.91,69.45,71.13,852111,0
+SIG.US,D,20230524,000000,71.41,72.12,69.54,71,609831,0
+SIG.US,D,20230525,000000,70.79,71.72,67.94,69.05,752556,0
+SIG.US,D,20230526,000000,68.4,69.91,67.525,69.36,617810,0
+SIG.US,D,20230530,000000,70.2,70.2,65.26,65.29,1378416,0
+SIG.US,D,20230531,000000,64.89,65.5,63.08,63.49,1242884,0
+SIG.US,D,20230601,000000,63.14,63.44,61.35,61.78,1626111,0
+SIG.US,D,20230602,000000,62.9,65.67,62.575,65.44,1052523,0
+SIG.US,D,20230605,000000,64.51,64.71,62.02,64.21,1283302,0
+SIG.US,D,20230606,000000,64.01,68.1,63.66,67.74,927564,0
+SIG.US,D,20230607,000000,68.52,70.23,67.68,69.52,1494198,0
+SIG.US,D,20230608,000000,61.11,64.13,61,62.11,3613789,0
+SIG.US,D,20230609,000000,61.27,62.44,58.63,59.89,1926100,0
+SIG.US,D,20230612,000000,59.26,59.86,57.77,59.38,1091345,0
+SIG.US,D,20230613,000000,59.83,60.01,58.155,58.61,1138008,0
+SIG.US,D,20230614,000000,58.79,59.15,57.35,57.55,988839,0
+SIG.US,D,20230615,000000,57.15,59.88,57.1,59.84,1204644,0
+SIG.US,D,20230616,000000,60.96,60.96,59.35,60.36,2027119,0
+SIG.US,D,20230620,000000,59.92,63.07,59.8,62.64,1628539,0
+SIG.US,D,20230621,000000,62.44,64.26,62.06,63.62,1165808,0
+SIG.US,D,20230622,000000,63.55,63.55,61.86,62.16,812675,0
+SIG.US,D,20230623,000000,61.4,63.035,61.37,62.32,1074237,0
+SIG.US,D,20230626,000000,62.16,64.27,61.82,63.94,928461,0
+SIG.US,D,20230627,000000,63.82,65.71,62.79,64.62,746162,0
+SIG.US,D,20230628,000000,64.08,64.13,62.68,63.81,839840,0
+SIG.US,D,20230629,000000,64.19,65.75,64.01,64.98,855800,0
+SIG.US,D,20230630,000000,65.19,65.91,64.21,65.26,798769,0
+SIG.US,D,20230703,000000,65.5,67.26,65.3,66.96,550897,0
+SIG.US,D,20230705,000000,66.42,66.89,65.52,66.5,841440,0
+SIG.US,D,20230706,000000,65.76,66.825,65.12,65.74,693682,0
+SIG.US,D,20230707,000000,65.65,68.68,65.65,68.52,803900,0
+SIG.US,D,20230710,000000,68.76,72.15,68.76,71.96,1201644,0
+SIG.US,D,20230711,000000,72.11,73.47,71.74,73.43,1002761,0
+SIG.US,D,20230712,000000,74.02,74.48,72.56,72.81,713631,0
+SIG.US,D,20230713,000000,72.72,72.72,70.84,72.12,1007761,0
+SIG.US,D,20230714,000000,71.92,71.98,69.49,70.5,590388,0
+SIG.US,D,20230717,000000,69,70.55,68.3401,69.87,796142,0
+SIG.US,D,20230718,000000,69.73,72.26,68.79,72.2,794361,0
+SIG.US,D,20230719,000000,72.52,73.08,71.035,72.88,796137,0
+SIG.US,D,20230720,000000,72.9,73.41,71,73.39,544937,0
+SIG.US,D,20230721,000000,74,74.03,72.44,72.54,539960,0
+SIG.US,D,20230724,000000,72.76,73.96,72.33,73.44,437628,0
+SIG.US,D,20230725,000000,73.09,74.75,72.68,74.25,681041,0
+SIG.US,D,20230726,000000,74.43,75.99,74.2,75.87,687278,0
+SIG.US,D,20230727,000000,75.83,78.07,75,76.79,657603,0
+SIG.US,D,20230728,000000,77.79,79.92,77.65,79.84,521449,0
+SIG.US,D,20230731,000000,80,81.93,79.74,80.49,727993,0
+SIG.US,D,20230801,000000,80.05,80.32,78.115,79.37,817390,0
+SIG.US,D,20230802,000000,78.45,79.99,78.15,78.35,598537,0
+SIG.US,D,20230803,000000,78.53,79.19,77.54,78.2,573049,0
+SIG.US,D,20230804,000000,78.51,81.385,77.51,80.77,490409,0
+SIG.US,D,20230807,000000,80.77,83.36,80.45,83.05,463158,0
+SIG.US,D,20230808,000000,82,82.15,80.37,82.07,467132,0
+SIG.US,D,20230809,000000,81.99,81.99,79.75,80.05,568508,0
+SIG.US,D,20230810,000000,80.61,82.1,78.75,79.54,541280,0
+SIG.US,D,20230811,000000,79.01,79.22,77.7,78.27,484786,0
+SIG.US,D,20230814,000000,77.94,78.63,76.745,77.77,614812,0
+SIG.US,D,20230815,000000,77.5,78.95,76.48,78.15,511410,0
+SIG.US,D,20230816,000000,78.19,78.34,75.895,75.94,462739,0
+SIG.US,D,20230817,000000,76.49,77.17,74.07,74.58,611740,0
+SIG.US,D,20230818,000000,73.96,75.855,73.75,75.4,498059,0
+SIG.US,D,20230821,000000,75.54,75.69,72.4,73.13,764471,0
+SIG.US,D,20230822,000000,71.31,72.05,69.2,70.03,877217,0
+SIG.US,D,20230823,000000,69.42,72.43,68.26,71.46,655195,0
+SIG.US,D,20230824,000000,71,72.3,70.55,70.8,678584,0
+SIG.US,D,20230825,000000,72,72.215,67.77,68.07,631551,0
+SIG.US,D,20230828,000000,68.73,69.99,68.545,69.43,686296,0
+SIG.US,D,20230829,000000,69.78,70.41,69.06,70.31,1115027,0
+SIG.US,D,20230830,000000,70.31,72.53,69.73,71.46,1255718,0
+SIG.US,D,20230831,000000,73.77,78.4,73.77,75,1375988,0
+SIG.US,D,20230901,000000,75.79,79.04,74.645,78.62,948757,0
+SIG.US,D,20230905,000000,77.53,77.805,74.47,74.55,891759,0
+SIG.US,D,20230906,000000,73.82,74.97,72.78,73.43,881393,0
+SIG.US,D,20230907,000000,73.81,75.76,73.5,75.51,835504,0
+SIG.US,D,20230908,000000,74.39,75.52,74.1,74.85,616412,0
+SIG.US,D,20230911,000000,75.75,77.7,74.925,74.94,674129,0
+SIG.US,D,20230912,000000,74.73,75.67,73.77,74.68,492277,0
+SIG.US,D,20230913,000000,74.49,75.98,73.33,74.8,838303,0
+SIG.US,D,20230914,000000,75.21,77.76,74.525,77.75,788670,0
+SIG.US,D,20230915,000000,77,77.31,75.64,76.32,1263971,0
+SIG.US,D,20230918,000000,76.04,77.43,75.39,76.7,675493,0
+SIG.US,D,20230919,000000,76.61,77.02,74.48,75.02,664747,0
+SIG.US,D,20230920,000000,75.13,76.35,73.52,73.64,454378,0
+SIG.US,D,20230921,000000,73.18,74.57,72.86,73.67,696399,0
+SIG.US,D,20230922,000000,73.7,74.52,73.19,73.42,447685,0
+SIG.US,D,20230925,000000,72.31,73.38,71.67,71.78,623639,0
+SIG.US,D,20230926,000000,71.29,71.775,68.5,68.82,847276,0
+SIG.US,D,20230927,000000,68.82,71.26,68.82,70.24,615274,0
+SIG.US,D,20230928,000000,70.7,73.93,70.39,73.23,781661,0
+SIG.US,D,20230929,000000,74.16,74.345,71.64,71.81,557744,0
+SIG.US,D,20231002,000000,71.71,73.175,71.35,72.67,740676,0
+SIG.US,D,20231003,000000,71.91,72.31,69.92,70.4,658274,0
+SIG.US,D,20231004,000000,70.71,71.33,69.31,70.08,544319,0
+SIG.US,D,20231005,000000,69.43,70,65.12,65.6,1041570,0
+SIG.US,D,20231006,000000,65.42,69.005,65.118,68.48,736040,0
+SIG.US,D,20231009,000000,67.46,72.02,67.46,71.62,667538,0
+SIG.US,D,20231010,000000,72.05,73.08,71.19,71.58,503938,0
+SIG.US,D,20231011,000000,71.47,72.11,69.915,71.21,532628,0
+SIG.US,D,20231012,000000,70.75,70.75,68.16,69.18,441493,0
+SIG.US,D,20231013,000000,69.36,69.96,68.96,69.26,399632,0
+SIG.US,D,20231016,000000,70.8,72.55,69.705,72.41,624314,0
+SIG.US,D,20231017,000000,72.26,75.11,71.38,74.94,845177,0
+SIG.US,D,20231018,000000,74.36,75.51,73.26,74.84,631727,0
+SIG.US,D,20231019,000000,74.61,75.48,73.24,73.73,675447,0
+SIG.US,D,20231020,000000,73.79,73.825,71.65,71.72,605459,0
+SIG.US,D,20231023,000000,71.53,74.26,70.4,72.05,522495,0
+SIG.US,D,20231024,000000,73.22,73.79,70.47,71.37,491243,0
+SIG.US,D,20231025,000000,70.5,71.62,67.69,69.97,652079,0
+SIG.US,D,20231026,000000,69.6,70.06,67.9,68.69,415022,0
+SIG.US,D,20231027,000000,68.95,69.73,67.34,67.72,510405,0
+SIG.US,D,20231030,000000,68.17,70.07,67.61,69.4,561543,0
+SIG.US,D,20231031,000000,69,70.36,67.9775,69.83,606716,0
+SIG.US,D,20231101,000000,69.61,69.96,67.18,69.84,577977,0
+SIG.US,D,20231102,000000,71.23,71.52,69.67,70.31,489192,0
+SIG.US,D,20231103,000000,71.5,76.52,71.5,75.81,917722,0
+SIG.US,D,20231106,000000,75.42,76.81,72.79,73.1,538377,0
+SIG.US,D,20231107,000000,73.13,73.66,72.0578,72.56,411485,0
+SIG.US,D,20231108,000000,71.98,72.88,70.365,70.8,346158,0
+SIG.US,D,20231109,000000,71.79,71.79,68.8655,69.33,378304,0
+SIG.US,D,20231110,000000,70,70.87,68.155,70.8,531805,0
+SIG.US,D,20231113,000000,70.11,72.17,69.55,71.44,569671,0
+SIG.US,D,20231114,000000,74,80.39,74,79.93,1191429,0
+SIG.US,D,20231115,000000,80.43,84.54,79.71,81.65,1052873,0
+SIG.US,D,20231116,000000,80.56,80.56,77.33,77.42,619162,0
+SIG.US,D,20231117,000000,78.76,80.73,78.01,80.44,587585,0
+SIG.US,D,20231120,000000,80.31,83.26,79.78,83,623757,0
+SIG.US,D,20231121,000000,82.69,83.15,80.02,80.21,559701,0
+SIG.US,D,20231122,000000,81.11,82.785,80.39,81.78,379620,0
+SIG.US,D,20231124,000000,80.34,81.83,79.32,79.65,261011,0
+SIG.US,D,20231127,000000,79.5,81.35,79.06,80.94,450910,0
+SIG.US,D,20231128,000000,80.86,82.6,80.22,81.22,359151,0
+SIG.US,D,20231129,000000,82.01,83.695,81.61,81.75,626776,0
+SIG.US,D,20231130,000000,82,82.24,79.865,82.18,730156,0
+SIG.US,D,20231201,000000,82.74,86.51,81.26,85.39,1171018,0
+SIG.US,D,20231204,000000,84.97,87.125,84.105,84.79,1734283,0
+SIG.US,D,20231205,000000,82.5,90.18,82,89.78,1967424,0
+SIG.US,D,20231206,000000,92.29,96.8,92,95.34,1804845,0
+SIG.US,D,20231207,000000,96.03,98.27,95.375,97.37,988512,0
+SIG.US,D,20231208,000000,96.57,97.58,94.66,97.23,669435,0
+SIG.US,D,20231211,000000,97.93,98.665,95.75,97.93,647737,0
+SIG.US,D,20231212,000000,97.55,97.96,95.65,96.42,708795,0
+SIG.US,D,20231213,000000,97,98.74,93.755,98.32,871067,0
+SIG.US,D,20231214,000000,98.64,104.84,98.64,103.89,1133012,0
+SIG.US,D,20231215,000000,104.13,104.55,101.02,102.09,2737642,0
+SIG.US,D,20231218,000000,102.18,103.55,100.84,102.38,539591,0
+SIG.US,D,20231219,000000,103.29,106.52,102.3,105.99,676987,0
+SIG.US,D,20231220,000000,104.71,106.5,102.89,103.01,564806,0
+SIG.US,D,20231221,000000,104.34,104.38,101.94,103.18,542164,0
+SIG.US,D,20231222,000000,102.04,103.92,101.01,103.57,408976,0
+SIG.US,D,20231226,000000,103.8,105.85,102.785,105.54,413308,0
+SIG.US,D,20231227,000000,106.23,108.095,105.41,107.61,493686,0
+SIG.US,D,20231228,000000,106.93,107.93,106.599,107.7,427305,0
+SIG.US,D,20231229,000000,107.55,108.73,106.82,107.26,540964,0
+SIG.US,D,20240102,000000,103.67,106.43,102.97,103.99,1237755,0
+SIG.US,D,20240103,000000,102.45,102.78,99.75,99.78,873824,0
+SIG.US,D,20240104,000000,99.22,100.08,97.94,98.74,940140,0
+SIG.US,D,20240105,000000,98.06,100.73,97.76,98.98,594651,0
+SIG.US,D,20240108,000000,99.51,101.59,98.69,101.19,538745,0
+SIG.US,D,20240109,000000,100.1,100.81,99.39,99.86,527542,0
+SIG.US,D,20240110,000000,100.08,101.655,99.67,101,634225,0
+SIG.US,D,20240111,000000,100.33,100.46,97.7,100.14,554646,0
+SIG.US,D,20240112,000000,100.36,100.99,95.756,96.06,796465,0
+SIG.US,D,20240116,000000,94.59,95.69,92.915,95.65,700285,0
+SIG.US,D,20240117,000000,94,95.819,93.29,95.67,398546,0
+SIG.US,D,20240118,000000,95.95,97.8,94.75,97.39,631618,0
+SIG.US,D,20240119,000000,97.82,99.45,95.8925,99.12,547307,0
+SIG.US,D,20240122,000000,99.6,101.79,98.98,101.62,581704,0
+SIG.US,D,20240123,000000,103.02,103.02,98.46,99,652720,0
+SIG.US,D,20240124,000000,100.81,100.81,97.315,98,441050,0
+SIG.US,D,20240125,000000,99.09,100.22,98.26,99.94,483678,0
+SIG.US,D,20240126,000000,100.72,101.46,97.78,99.88,474284,0
+SIG.US,D,20240129,000000,100.27,102.13,99.35,101.81,479099,0
+SIG.US,D,20240130,000000,101.33,101.71,100.12,101.01,395404,0
+SIG.US,D,20240131,000000,100.15,101.97,98.92,99.48,496789,0
+SIG.US,D,20240201,000000,100.39,101.27,97.025,100.44,574934,0
+SIG.US,D,20240202,000000,98.6,101.53,97.32,100.27,454107,0
+SIG.US,D,20240205,000000,98.61,99.43,97.27,98.3,371032,0
+SIG.US,D,20240206,000000,98.26,99.74,97.12,97.73,552973,0
+SIG.US,D,20240207,000000,98.19,99.035,96.51,98.5,465773,0
+SIG.US,D,20240208,000000,99.41,101.29,98.36,101.03,542825,0
+SIG.US,D,20240209,000000,101,103.22,99.96,102.81,499523,0
+SIG.US,D,20240212,000000,103.34,106.92,102.83,105.89,787333,0
+SIG.US,D,20240213,000000,101.6,102.9,99.02,102.69,606517,0
+SIG.US,D,20240214,000000,105,106.315,103.04,104.85,554060,0
+SIG.US,D,20240215,000000,105.76,107.21,105.41,106.49,441847,0
+SIG.US,D,20240216,000000,104.67,106.66,103.86,105.38,453173,0
+SIG.US,D,20240220,000000,104.17,107.79,103.45,107.48,602404,0
+SIG.US,D,20240221,000000,107.3,107.3,102.82,104.01,714942,0
+SIG.US,D,20240222,000000,104.28,106.11,104.09,105.45,491958,0
+SIG.US,D,20240223,000000,105.79,108.79,105.27,106.45,749689,0
+SIG.US,D,20240226,000000,106.01,106.589,104.52,105.36,604266,0
+SIG.US,D,20240227,000000,106.55,107.41,105.51,106.55,580420,0
+SIG.US,D,20240228,000000,103.99,104.04,99.795,102.93,532940,0
+SIG.US,D,20240229,000000,104.04,104.426,100.66,101.76,757763,0
+SIG.US,D,20240301,000000,102.37,102.81,99.26,101.57,665379,0
+SIG.US,D,20240304,000000,101.57,102.176,99.35,99.38,530653,0
+SIG.US,D,20240305,000000,98.62,100.36,97.62,98.43,852247,0
+SIG.US,D,20240306,000000,98.56,98.75,94.15,95.39,648626,0
+SIG.US,D,20240307,000000,95.86,97.15,94.71,97.13,475409,0
+SIG.US,D,20240308,000000,98.09,98.515,96.25,96.99,366412,0
+SIG.US,D,20240311,000000,95.78,96.19,93.8,96.08,457548,0
+SIG.US,D,20240312,000000,96,98.465,94.85,97,423382,0
+SIG.US,D,20240313,000000,97.85,99.94,97.76,98.96,604199,0
+SIG.US,D,20240314,000000,99.14,100.24,96.81,98.03,539488,0
+SIG.US,D,20240315,000000,97.7,100.13,97.7,100.05,1293822,0
+SIG.US,D,20240318,000000,100.48,101.31,99.005,100.25,814819,0
+SIG.US,D,20240319,000000,100.74,102.895,99.33,102.46,1244448,0
+SIG.US,D,20240320,000000,90,93.14,86.31,90.08,3944636,0
+SIG.US,D,20240321,000000,89.1,90.42,87.15,90,1491798,0
+SIG.US,D,20240322,000000,90,92.05,88.91,91.11,976331,0
+SIG.US,D,20240325,000000,92.15,95.47,91.86,95.12,1586118,0
+SIG.US,D,20240326,000000,95.02,98.43,94.6081,98.11,832448,0
+SIG.US,D,20240327,000000,99,99.94,97.35,99.43,757608,0
+SIG.US,D,20240328,000000,99.35,100.45,98.78,100.07,677641,0
+SIG.US,D,20240401,000000,99.85,100.76,98.49,98.71,752115,0
+SIG.US,D,20240402,000000,96.85,97.665,93.8,95.07,911928,0
+SIG.US,D,20240403,000000,100.46,107.79,99.54,104.43,1882085,0
+SIG.US,D,20240404,000000,106.28,109.17,105.605,106.04,977697,0
+SIG.US,D,20240405,000000,106.22,106.77,101.025,101.73,1013382,0
+SIG.US,D,20240408,000000,102.75,105.13,102.75,104.27,594709,0
+SIG.US,D,20240409,000000,104.82,105.155,101.31,102.08,501785,0
+SIG.US,D,20240410,000000,100.09,102.14,99,100.53,579216,0
+SIG.US,D,20240411,000000,101.15,101.24,97.14,99.6,675595,0
+SIG.US,D,20240412,000000,98.27,99.22,95.3666,95.77,561182,0
+SIG.US,D,20240415,000000,96.23,98,94.49,95.16,538855,0
+SIG.US,D,20240416,000000,94.15,96.75,93.255,96.63,603791,0
+SIG.US,D,20240417,000000,98.22,98.93,96.275,96.46,635577,0
+SIG.US,D,20240418,000000,97.12,97.87,93.95,93.98,508213,0
+SIG.US,D,20240419,000000,93.47,95.68,93.37,95.5,653018,0
+SIG.US,D,20240422,000000,96.65,100.92,95.3,100.11,792510,0
+SIG.US,D,20240423,000000,100.55,101.68,99.865,101.08,623820,0
+SIG.US,D,20240424,000000,100.47,102.09,97.765,98.59,641762,0
+SIG.US,D,20240425,000000,97.4,100.41,95,99.66,912664,0
+SIG.US,D,20240426,000000,99.73,102.28,99.34,101.8,580632,0
+SIG.US,D,20240429,000000,101.78,102.45,100.84,102.14,375285,0
+SIG.US,D,20240430,000000,101.43,101.43,97.64,98.03,905499,0
+SIG.US,D,20240501,000000,97.65,98.37,94.29,95.95,566525,0
+SIG.US,D,20240502,000000,97.35,98.47,96.16,97.4,802010,0
+SIG.US,D,20240503,000000,98.19,99.17,93.41,94.35,976918,0
+SIG.US,D,20240506,000000,95.39,98.35,94.57,97.18,900376,0
+SIG.US,D,20240507,000000,97.67,99.06,96.75,96.75,566123,0
+SIG.US,D,20240508,000000,95.46,96.92,93.53,94.61,730102,0
+SIG.US,D,20240509,000000,94.64,96.9,94,95.85,503967,0
+SIG.US,D,20240510,000000,96.46,97.04,94.97,96.91,403223,0
+SIG.US,D,20240513,000000,98.26,102.5,97.3,99.44,793054,0
+SIG.US,D,20240514,000000,102.42,102.9,99.665,101.18,495444,0
+SIG.US,D,20240515,000000,102.1,102.68,100.68,102.21,510690,0
+SIG.US,D,20240516,000000,102.41,102.41,100.63,101.45,525395,0
+SIG.US,D,20240517,000000,101.39,101.44,98.72,98.85,447765,0
+SIG.US,D,20240520,000000,98.86,99.82,97.58,98.29,343037,0
+SIG.US,D,20240521,000000,98.67,100.77,98.67,99.88,447587,0
+SIG.US,D,20240522,000000,99.35,99.995,98.7243,99.04,461671,0
+SIG.US,D,20240523,000000,99.81,101.95,98.82,101.37,678647,0
+SIG.US,D,20240524,000000,102.29,104.6,101.38,102.74,682508,0
+SIG.US,D,20240528,000000,102.74,105.13,102.74,104.56,589389,0
+SIG.US,D,20240529,000000,103.7,105.84,103.6742,104.33,739036,0
+SIG.US,D,20240530,000000,104.94,108.01,103.57,105.83,571211,0
+SIG.US,D,20240531,000000,107.36,109.53,105.66,109.49,1123740,0
+SIG.US,D,20240603,000000,110.55,112.06,107.84,108.35,1173527,0
+SIG.US,D,20240604,000000,107.73,108.995,105.68,107.36,479409,0
+SIG.US,D,20240605,000000,107.03,107.93,105.52,106.76,439968,0
+SIG.US,D,20240606,000000,106,107.26,105.315,106.72,467899,0
+SIG.US,D,20240607,000000,106.34,106.57,105.33,105.73,505650,0
+SIG.US,D,20240610,000000,104.14,104.51,102.48,103.76,867080,0
+SIG.US,D,20240611,000000,102.92,105.89,101.5473,105.63,944026,0
+SIG.US,D,20240612,000000,107.16,109.52,106.59,108.42,1097975,0
+SIG.US,D,20240613,000000,100.1,104.79,89.87,92.25,3861952,0
+SIG.US,D,20240614,000000,92.01,92.75,86.74,87.18,2788930,0
+SIG.US,D,20240617,000000,86.99,92.2,85.88,91.6,1746174,0
+SIG.US,D,20240618,000000,91.03,92.2499,90.16,91.24,833199,0
+SIG.US,D,20240620,000000,91.5,93.6,91.215,91.94,1293532,0
+SIG.US,D,20240621,000000,91.38,91.45,86.5,89.65,1636695,0
+SIG.US,D,20240624,000000,90.34,90.34,88.56,89.46,709456,0
+SIG.US,D,20240625,000000,89.08,89.205,86.55,86.76,652846,0
+SIG.US,D,20240626,000000,86.6,88.6,86.38,87.99,758818,0
+SIG.US,D,20240627,000000,87.6,89.75,86.995,89.2,617947,0
+SIG.US,D,20240628,000000,89.31,90.455,87.7875,89.58,907478,0
+SIG.US,D,20240701,000000,90,91,86.78,87.45,887944,0
+SIG.US,D,20240702,000000,87.86,88.18,86.14,86.85,586940,0
+SIG.US,D,20240703,000000,87.19,89.615,86.41,88.7,326287,0
+SIG.US,D,20240705,000000,88.25,88.93,86.755,87.27,614855,0
+SIG.US,D,20240708,000000,88.51,88.63,86.57,86.95,546364,0
+SIG.US,D,20240709,000000,86.32,87.615,84.02,84.55,1104767,0
+SIG.US,D,20240710,000000,85.62,89.37,84.65,88.04,1132145,0
+SIG.US,D,20240711,000000,90.44,90.85,88.68,89.93,786476,0
+SIG.US,D,20240712,000000,90.41,91.66,87.64,88.09,874963,0
+SIG.US,D,20240715,000000,87.71,89.7,86.42,86.68,777688,0
+SIG.US,D,20240716,000000,87.83,88.9325,86.49,88.53,1159285,0
+SIG.US,D,20240717,000000,87.3,88.915,86.44,87.61,727440,0
+SIG.US,D,20240718,000000,87.23,87.99,84.12,85.92,850144,0
+SIG.US,D,20240719,000000,85.76,86.11,83.25,84.29,901970,0
+SIG.US,D,20240722,000000,84.82,85.33,81.38,85.27,1437743,0
+SIG.US,D,20240723,000000,84.92,86.29,83.715,85.02,722291,0
+SIG.US,D,20240724,000000,84.32,85.5,81.63,82.03,769655,0
+SIG.US,D,20240725,000000,82.54,84.12,81.29,82.67,746675,0
+SIG.US,D,20240726,000000,83.34,83.73,82.48,83.04,641207,0
+SIG.US,D,20240729,000000,83.8,85.32,82.95,84.76,760164,0
+SIG.US,D,20240730,000000,85.35,86.11,83.97,84.09,481608,0
+SIG.US,D,20240731,000000,84.47,86.98,83.5824,84.13,865307,0
+SIG.US,D,20240801,000000,83.4,84.14,80.75,82.08,798027,0
+SIG.US,D,20240802,000000,78.27,79.86,77.24,78.21,851113,0
+SIG.US,D,20240805,000000,74.91,78.09,73.2396,76.2,1025159,0
+SIG.US,D,20240806,000000,75.82,76.48,74.22,75.61,863106,0
+SIG.US,D,20240807,000000,76.21,76.945,73.35,73.75,884945,0
+SIG.US,D,20240808,000000,75.29,75.38,73.82,75.36,750644,0
+SIG.US,D,20240809,000000,75.21,75.47,73.22,73.78,696957,0
+SIG.US,D,20240812,000000,73.87,74.89,72.26,72.58,817061,0
+SIG.US,D,20240813,000000,73.42,75.96,72.93,75.54,811146,0
+SIG.US,D,20240814,000000,75.88,76.5,73.985,74.51,874491,0
+SIG.US,D,20240815,000000,77.38,79.47,76.6,78.18,979520,0
+SIG.US,D,20240816,000000,77.77,78.91,77.35,77.57,738044,0
+SIG.US,D,20240819,000000,77.67,78.38,76.45,77.05,729192,0
+SIG.US,D,20240820,000000,76.84,78.405,76.46,77.66,624454,0
+SIG.US,D,20240821,000000,79.04,79.305,78.06,78.2,542027,0
+SIG.US,D,20240822,000000,78.32,78.47,77.48,77.93,653123,0
+SIG.US,D,20240823,000000,78.68,80.99,78.25,80.29,565265,0
+SIG.US,D,20240826,000000,81.41,82.65,80.65,82.32,786674,0
+SIG.US,D,20240827,000000,80.24,83.04,80.04,82.99,637154,0
+SIG.US,D,20240828,000000,82.4,84.06,81.78,82.66,667654,0
+SIG.US,D,20240829,000000,83.8,85.4,82.44,84.4,705040,0
+SIG.US,D,20240830,000000,85,85.07,83.425,84.1,645665,0
+SIG.US,D,20240903,000000,82.39,83.74,80.27,80.55,942508,0
+SIG.US,D,20240904,000000,79.73,81.635,79.67,80.29,757192,0
+SIG.US,D,20240905,000000,80.5,81.37,77.32,77.54,896769,0
+SIG.US,D,20240906,000000,77.92,79.07,76.8,76.95,1175600,0
+SIG.US,D,20240909,000000,77.41,79.01,75.09,75.79,1419192,0
+SIG.US,D,20240910,000000,76.39,77.05,75.17,76.26,897870,0
+SIG.US,D,20240911,000000,77.29,78.75,75.91,78.09,1319087,0
+SIG.US,D,20240912,000000,89.85,93.2099,86.74,86.94,2925606,0
+SIG.US,D,20240913,000000,87.82,91.78,86.915,91.15,1625114,0
+SIG.US,D,20240916,000000,92.2,93.78,90.56,91.88,1060541,0
+SIG.US,D,20240917,000000,92.21,95.37,91.48,93.56,934190,0
+SIG.US,D,20240918,000000,93.66,95.21,92.2,93.12,940852,0
+SIG.US,D,20240919,000000,95.5,97.36,94.61,97.16,1218194,0
+SIG.US,D,20240920,000000,96.47,96.83,94.37,94.98,1570636,0
+SIG.US,D,20240923,000000,95.74,98.08,94.57,97.93,773365,0
+SIG.US,D,20240924,000000,98.19,100.05,97.275,99.35,661712,0
+SIG.US,D,20240925,000000,99.61,101.07,98.38,100.26,782979,0
+SIG.US,D,20240926,000000,102.41,102.41,98.33,98.51,792503,0
+SIG.US,D,20240927,000000,99.56,102.69,99.195,100.97,958730,0
+SIG.US,D,20240930,000000,100.96,103.48,100.66,103.14,878310,0
+SIG.US,D,20241001,000000,97.88,99.185,92.271,94.98,1936026,0
+SIG.US,D,20241002,000000,94.53,94.89,92.38,94.68,1038934,0
+SIG.US,D,20241003,000000,93.49,95.53,92.46,95.31,1192711,0
+SIG.US,D,20241004,000000,97.04,99.23,97.04,98.07,896815,0
+SIG.US,D,20241007,000000,97.38,99.16,96.48,98.67,815504,0
+SIG.US,D,20241008,000000,98.89,100.18,97.17,99.7,931846,0
+SIG.US,D,20241009,000000,99.74,100.11,98.365,98.58,779013,0
+SIG.US,D,20241010,000000,98,98.21,96.61,96.72,1058074,0
+SIG.US,D,20241011,000000,96.4,97.385,96.1,96.16,693450,0
+SIG.US,D,20241014,000000,96.32,98.63,95.59,97.58,611755,0
+SIG.US,D,20241015,000000,97.11,101.37,97.11,99.53,919702,0
+SIG.US,D,20241016,000000,99.79,102.88,98.77,101.64,959054,0
+SIG.US,D,20241017,000000,101.67,102.77,99.8382,100.79,502045,0
+SIG.US,D,20241018,000000,101.44,102.33,100.59,100.83,529256,0
+SIG.US,D,20241021,000000,99.7,99.995,96.58,96.6,1021548,0
+SIG.US,D,20241022,000000,95.98,96.75,95.02,95.65,687874,0
+SIG.US,D,20241023,000000,96.16,96.245,92.69,93.62,1314933,0
+SIG.US,D,20241024,000000,93.97,94.605,91.8936,92.84,647294,0
+SIG.US,D,20241025,000000,93.28,93.425,91.67,91.86,485731,0
+SIG.US,D,20241028,000000,92.78,93.69,91.96,92.47,603246,0
+SIG.US,D,20241029,000000,91.39,93.79,91.09,93.39,533458,0
+SIG.US,D,20241030,000000,92.89,93.98,92.11,92.54,456249,0
+SIG.US,D,20241031,000000,91.8,93.025,90.98,91.68,1036034,0
+SIG.US,D,20241101,000000,92.29,93.76,91.73,92.05,694982,0
+SIG.US,D,20241104,000000,91.45,91.95,90.26,91.17,735299,0
+SIG.US,D,20241105,000000,89.98,91.71,89.78,91.68,589794,0
+SIG.US,D,20241106,000000,96.2,98.555,94.97,97.3,1287698,0
+SIG.US,D,20241107,000000,97.06,98.82,96.45,98.01,795954,0
+SIG.US,D,20241108,000000,98.01,98.07,96.585,97.55,619131,0
+SIG.US,D,20241111,000000,98.76,99.85,96.48,98.07,555128,0
+SIG.US,D,20241112,000000,97.34,98.68,96.635,98.59,563839,0
+SIG.US,D,20241113,000000,99,101.71,97.27,97.92,895735,0
+SIG.US,D,20241114,000000,98.23,98.75,97,97.66,662317,0
+SIG.US,D,20241115,000000,97.46,97.66,95.75,97.16,652867,0
+SIG.US,D,20241118,000000,97.13,97.84,95.075,95.2,582737,0
+SIG.US,D,20241119,000000,94.435,95.455,92.24,94.59,785315,0
+SIG.US,D,20241120,000000,94.29,96.82,93.6226,96.7,661466,0
+SIG.US,D,20241121,000000,97.42,100.25,96.56,100.17,929115,0
+SIG.US,D,20241122,000000,101.28,103.64,100.96,102.6,828391,0
+SIG.US,D,20241125,000000,101.89,106.28,101.89,104.13,980398,0
+SIG.US,D,20241126,000000,102.505,103.26,100.92,102.09,538395,0
+SIG.US,D,20241127,000000,102.485,103.53,99.65,99.98,922088,0
+SIG.US,D,20241129,000000,100.04,101.27,98.93,100.2,564373,0
+SIG.US,D,20241202,000000,100.45,100.84,97.08,99.45,1684246,0
+SIG.US,D,20241203,000000,99.91,100.41,97.57,98.31,1223896,0
+SIG.US,D,20241204,000000,97.64,99.3,95.88,98.73,1689521,0
+SIG.US,D,20241205,000000,85.44,90.28,84.5,86.94,4652528,0
+SIG.US,D,20241206,000000,87.5,92.805,87.465,91.8,2129008,0
+SIG.US,D,20241209,000000,89.99,90.48,86.46,86.47,1234615,0
+SIG.US,D,20241210,000000,86.36,86.73,84.73,84.8,1187607,0
+SIG.US,D,20241211,000000,85.33,85.63,83.82,85.01,1026290,0
+SIG.US,D,20241212,000000,86,87.0378,84.88,85.08,782202,0
+SIG.US,D,20241213,000000,84.97,85.12,83.05,84.07,642854,0
+SIG.US,D,20241216,000000,83.525,86.49,83.28,84.61,786132,0
+SIG.US,D,20241217,000000,84.185,84.67,81.53,81.54,1194527,0
+SIG.US,D,20241218,000000,82.17,83.61,78.44,79.42,1173513,0
+SIG.US,D,20241219,000000,79.76,80.7,78.47,79.48,973819,0
+SIG.US,D,20241220,000000,78.53,83.55,78.17,81.14,4133615,0
+SIG.US,D,20241223,000000,80.815,82,80.09,81,1087897,0
+SIG.US,D,20241224,000000,80.85,81.24,79.27,81.21,346722,0
+SIG.US,D,20241226,000000,80.945,82.61,80.31,82.46,1002860,0
+SIG.US,D,20241227,000000,82.055,82.57,81.23,81.97,623221,0
+SIG.US,D,20241230,000000,80.49,81.28,79.2,80.48,963079,0
+SIG.US,D,20241231,000000,80.95,81.54,80.09,80.71,888025,0
+SIG.US,D,20250102,000000,81.58,81.58,77.27,78.03,1498880,0
+SIG.US,D,20250103,000000,78.43,78.78,76.61,77.37,1454929,0
+SIG.US,D,20250106,000000,78.75,79.84,76.24,76.45,1365934,0
+SIG.US,D,20250107,000000,77.09,77.87,76.14,77.07,1028446,0
+SIG.US,D,20250108,000000,76,76.11,73.61,74.48,1230686,0
+SIG.US,D,20250110,000000,73.84,76.95,73.31,76.63,2242419,0
+SIG.US,D,20250113,000000,75.9,76.2,72.845,74.04,1568312,0
+SIG.US,D,20250114,000000,62.28,63.6883,54.44,58,9682743,0
+SIG.US,D,20250115,000000,58.695,59.88,56.61,58.92,3878318,0
+SIG.US,D,20250116,000000,58.52,60.1975,55.85,56.59,2933815,0
+SIG.US,D,20250117,000000,57.1,57.73,55.775,57.48,1881806,0
+SIG.US,D,20250121,000000,58.45,58.54,56.82,57.32,1698043,0
+SIG.US,D,20250122,000000,57.44,59.95,56.89,59.37,1663669,0
+SIG.US,D,20250123,000000,59.34,60.97,59.27,60.79,1493896,0
+SIG.US,D,20250124,000000,60.95,61.905,60.32,60.45,1090619,0
+SIG.US,D,20250127,000000,60.08,60.655,57.8301,59.54,1380386,0
+SIG.US,D,20250128,000000,58.97,59.425,57.82,58.63,753214,0
+SIG.US,D,20250129,000000,58.685,59.21,58.1,58.48,702936,0
+SIG.US,D,20250130,000000,58.6,60.89,58.54,60.33,742425,0
+SIG.US,D,20250131,000000,60,61.49,58.85,59.23,2234877,0
+SIG.US,D,20250203,000000,58,58.8,57.13,57.93,1156446,0
+SIG.US,D,20250204,000000,57.85,57.91,56.5,56.93,1048529,0
+SIG.US,D,20250205,000000,56.815,56.9703,54.85,56.5,1472023,0
+SIG.US,D,20250206,000000,56.85,57.99,54.5,54.79,1452504,0
+SIG.US,D,20250207,000000,54.439,54.45,52.09,52.8,1415999,0
+SIG.US,D,20250210,000000,52.84,54.83,52.35,54.19,1558300,0
+SIG.US,D,20250211,000000,53.99,55.03,53,54.91,1125656,0
+SIG.US,D,20250212,000000,54.19,54.9087,53.855,54.36,1268710,0
+SIG.US,D,20250213,000000,55.34,55.34,52.57,52.7,1261432,0
+SIG.US,D,20250214,000000,53.24,54.13,52.3,53.7,1616407,0
+SIG.US,D,20250218,000000,54.03,56.15,54.01,56,1602076,0
+SIG.US,D,20250219,000000,55.36,56.01,54.26,55.72,1327556,0
+SIG.US,D,20250220,000000,55.05,55.805,52.86,54.09,1334806,0
+SIG.US,D,20250221,000000,54.375,54.8045,52.26,52.75,1173716,0
+SIG.US,D,20250224,000000,52.7,52.79,50.38,50.96,1553805,0
+SIG.US,D,20250225,000000,51.55,52.68,50.97,51.5,1332926,0
+SIG.US,D,20250226,000000,52.245,53.3,52.11,52.68,1366864,0
+SIG.US,D,20250227,000000,52.58,52.8728,49.68,49.73,1344697,0
+SIG.US,D,20250228,000000,53.92,58.94,51.825,52.32,3395163,0
+SIG.US,D,20250303,000000,52.32,53.37,48.59,48.72,1697809,0
+SIG.US,D,20250304,000000,47.95,49.495,46.66,47.94,1530699,0
+SIG.US,D,20250305,000000,48.42,49.64,47.87,49.36,863881,0
+SIG.US,D,20250306,000000,48.61,50.63,48.15,50,1041348,0
+SIG.US,D,20250307,000000,49.35,50.3,49.05,50.3,1115631,0
+SIG.US,D,20250310,000000,50.58,50.95,47.97,48.17,1446633,0
+SIG.US,D,20250311,000000,47.885,47.99,46.16,47.26,1245053,0
+SIG.US,D,20250312,000000,47.87,48.68,46.86,48.42,1071336,0
+SIG.US,D,20250313,000000,48.015,48.85,45.55,46.42,1107581,0
+SIG.US,D,20250314,000000,47.12,48.29,46.62,47.95,966719,0
+SIG.US,D,20250317,000000,48.14,49.19,47.73,48.35,1254757,0
+SIG.US,D,20250318,000000,48.08,49.22,47.63,48.3,1910392,0
+SIG.US,D,20250319,000000,58.525,60.25,56,56.65,4990116,0
+SIG.US,D,20250320,000000,56.4,59.25,56.23,56.3,2425757,0
+SIG.US,D,20250321,000000,55.74,59.42,55.2,58.06,5994627,0
+SIG.US,D,20250324,000000,59.9779,61.46,58.9525,61.27,1749038,0
+SIG.US,D,20250325,000000,61.08,61.4588,59.32,60.26,1464541,0
+SIG.US,D,20250326,000000,60,60.7653,59.1,60.53,1030711,0
+SIG.US,D,20250327,000000,59.81,61.8,59.52,60.42,1523075,0
+SIG.US,D,20250328,000000,59.82,60.29,58.57,58.83,1516768,0
+SIG.US,D,20250331,000000,57.92,58.73,56.11,58.06,1388833,0
+SIG.US,D,20250401,000000,59.4,60.54,58.21,59.47,1486502,0
+SIG.US,D,20250402,000000,58.515,61.14,58.03,60.53,818905,0
+SIG.US,D,20250403,000000,56.5,56.94,52.63,54.72,1991304,0
+SIG.US,D,20250404,000000,52.535,55.57,49.99,54.89,2348327,0
+SIG.US,D,20250407,000000,52.675,58.21,51.59,54.64,1934684,0
+SIG.US,D,20250408,000000,54.7,55.78,50.02,50.77,1678898,0
+SIG.US,D,20250409,000000,50.65,61.14,50.35,59.06,2349253,0
+SIG.US,D,20250410,000000,57.605,58.14,55.205,57.78,1328553,0
+SIG.US,D,20250411,000000,56.97,58.57,56.08,58.3,1110460,0
+SIG.US,D,20250414,000000,58.81,58.99,56.51,57.54,1112351,0
+SIG.US,D,20250415,000000,57.81,58.4,55.305,55.38,936157,0
+SIG.US,D,20250416,000000,55.39,56.085,54.31,54.91,1097579,0
+SIG.US,D,20250417,000000,55.12,56.23,54.29,55.38,1225402,0
+SIG.US,D,20250421,000000,54.46,54.76,52.1422,52.41,1022827,0
+SIG.US,D,20250422,000000,53.37,56.495,53.18,56.19,1186988,0
+SIG.US,D,20250423,000000,59.22,60.99,56.27,56.57,1722906,0
+SIG.US,D,20250424,000000,56.845,59.51,56.2001,59.01,924029,0
+SIG.US,D,20250425,000000,58.67,59.09,57.84,59.05,675401,0
+SIG.US,D,20250428,000000,59.06,60.12,58.38,59.03,637291,0
+SIG.US,D,20250429,000000,59.11,60.26,58.25,60.15,967702,0
+SIG.US,D,20250430,000000,58.03,59.485,56.52,59.3,977250,0
+SIG.US,D,20250501,000000,59.84,60.725,59.35,59.83,704320,0
+SIG.US,D,20250502,000000,60.545,61.82,60.5,61.24,685495,0
+SIG.US,D,20250505,000000,60.31,62.88,60.31,60.93,812031,0
+SIG.US,D,20250506,000000,61.38,61.69,59.895,60.75,787524,0
+SIG.US,D,20250507,000000,62.4,62.75,61.5,62.48,719016,0
+SIG.US,D,20250508,000000,63.95,65.62,63.555,64.75,766594,0
+SIG.US,D,20250509,000000,64.91,65.09,63.28,64.37,633625,0
+SIG.US,D,20250512,000000,67.99,71.87,67.87,69.82,1354586,0
+SIG.US,D,20250513,000000,69.56,70.11,67.32,67.9,936108,0
+SIG.US,D,20250514,000000,67.465,68.21,66.62,66.67,815243,0
+SIG.US,D,20250515,000000,65.1201,67.17,65.1201,67.03,1298368,0
+SIG.US,D,20250516,000000,67.31,67.49,66.05,66.22,825681,0
+SIG.US,D,20250519,000000,64.995,64.997,61.92,62.59,1741168,0
+SIG.US,D,20250520,000000,63.35,65.27,63.075,64.47,1200259,0
+SIG.US,D,20250521,000000,62.73,64.24,62.5,63,953318,0
+SIG.US,D,20250522,000000,63.06,65.08,63.06,64.22,1135111,0
+SIG.US,D,20250523,000000,62.495,63.535,62.08,63.07,682974,0
+SIG.US,D,20250527,000000,65.165,66.83,64,66.37,1097619,0
+SIG.US,D,20250528,000000,66.83,67.42,66.125,66.78,1085078,0
+SIG.US,D,20250529,000000,67.62,68,66.23,66.89,968900,0
+SIG.US,D,20250530,000000,67.24,67.24,65.44,66.57,1217889,0
+SIG.US,D,20250602,000000,66.24,67.148,65.2,66.81,2482063,0
+SIG.US,D,20250603,000000,77.35,78.09,72.11,75.13,3505104,0
+SIG.US,D,20250604,000000,75,75.41,73.165,74.4,1779302,0
+SIG.US,D,20250605,000000,73.8,74.95,73.44,74.8,1167592,0
+SIG.US,D,20250606,000000,75.49,78.3,75.12,77.68,1695082,0
+SIG.US,D,20250609,000000,78.84,81.05,77.7,79.71,1553595,0
+SIG.US,D,20250610,000000,80.045,81.29,78.98,79.94,1065027,0
+SIG.US,D,20250611,000000,80.805,81.52,79.1,79.19,990484,0
+SIG.US,D,20250612,000000,78.565,79.59,78.23,79.01,577996,0
+SIG.US,D,20250613,000000,78.04,78.79,75.88,76.49,731234,0
+SIG.US,D,20250616,000000,79,82.81,77.81,82.74,1264014,0
+SIG.US,D,20250617,000000,81.955,82.05,80.22,80.48,1090560,0
+SIG.US,D,20250618,000000,80.375,82.1,80.375,81.43,978900,0
+SIG.US,D,20250620,000000,82.14,82.29,80.265,81.64,1522785,0
+SIG.US,D,20250623,000000,80.75,80.75,77.84,79.76,1119649,0
+SIG.US,D,20250624,000000,80.245,80.5,78.25,78.54,1266864,0
+SIG.US,D,20250625,000000,79.2,80.279,78.57,79.58,1054636,0
+SIG.US,D,20250626,000000,80.01,82.3,79.52,81.8,1002960,0
+SIG.US,D,20250627,000000,82.265,83.14,81.44,82.36,1411436,0
+SIG.US,D,20250630,000000,82.99,82.99,79.18,79.55,1175561,0
+SIG.US,D,20250701,000000,79,84.8,79,83.92,1375129,0
+SIG.US,D,20250702,000000,84.23,84.72,82.34,83.96,901924,0
+SIG.US,D,20250703,000000,83.66,84.865,83.36,84.06,511839,0
+SIG.US,D,20250707,000000,83,83.29,80.5375,81.69,881224,0
+SIG.US,D,20250708,000000,82.055,82.3,79.0608,79.95,1512998,0
+SIG.US,D,20250709,000000,80.96,82.47,80.48,80.54,1735993,0
+SIG.US,D,20250710,000000,80.51,82.135,80.04,80.73,1042005,0
+SIG.US,D,20250711,000000,79.87,80.985,78.508,79.57,1204765,0
+SIG.US,D,20250714,000000,79.6025,81.05,78.74,81.05,913174,0
+SIG.US,D,20250715,000000,81.05,81.72,78.92,78.92,1006663,0
+SIG.US,D,20250716,000000,79.44,79.81,77.12,78.51,808361,0
+SIG.US,D,20250717,000000,79.36,81.04,78.38,80.92,693209,0
+SIG.US,D,20250718,000000,81.63,82,80.14,81.82,705768,0
+SIG.US,D,20250721,000000,82.43,83.34,81.86,82.38,540356,0
+SIG.US,D,20250722,000000,83.63,87.64,82.8306,86.41,934375,0
+SIG.US,D,20250723,000000,87.02,88.51,85.89,86.75,871325,0
+SIG.US,D,20250724,000000,85.6544,86.4707,83.865,83.92,584787,0
+SIG.US,D,20250725,000000,84.535,85.3,83,84.76,489827,0
+SIG.US,D,20250728,000000,84.915,85.32,81.84,83.89,655982,0
+SIG.US,D,20250729,000000,84.18,84.685,81,81.37,1063557,0
+SIG.US,D,20250730,000000,82.17,82.51,78.04,78.85,1351068,0
+SIG.US,D,20250731,000000,78.89,79.95,78.09,79.1,1389794,0
+SIG.US,D,20250801,000000,77.74,77.9101,74.415,75.3,1093560,0
+SIG.US,D,20250804,000000,76.24,76.76,74.885,75.81,880896,0
+SIG.US,D,20250805,000000,76.615,77.05,75.18,75.98,753826,0
+SIG.US,D,20250806,000000,75.78,76.81,74.73,75.13,691510,0
+SIG.US,D,20250807,000000,75.97,75.98,74.96,75.25,563767,0
+SIG.US,D,20250808,000000,74.93,75.5,73.625,74.31,524876,0
+SIG.US,D,20250811,000000,75.045,77,74.995,76.33,819056,0
+SIG.US,D,20250812,000000,77,80.04,76.59,79.68,627515,0
+SIG.US,D,20250813,000000,80.175,83.91,80.175,83.28,790496,0
+SIG.US,D,20250814,000000,81.5,83.165,80.76,82.8,605714,0
+SIG.US,D,20250815,000000,82.95,83.23,81.215,81.98,489412,0
+SIG.US,D,20250818,000000,82.24,84.29,81.56,83.93,892138,0
+SIG.US,D,20250819,000000,84.055,85.5,80.7,81.25,876289,0
+SIG.US,D,20250820,000000,80.955,80.955,79.49,80.21,710510,0
+SIG.US,D,20250821,000000,79.3601,82.38,79.3601,82.38,805552,0
+SIG.US,D,20250822,000000,83.82,88.074,81.9401,87.33,1004837,0
+SIG.US,D,20250825,000000,87.055,87.055,84.545,85.17,625641,0
+SIG.US,D,20250826,000000,84.99,88.02,84.63,87.83,1344861,0
+SIG.US,D,20250827,000000,89.31,93.495,89.31,93.37,2058473,0
+SIG.US,D,20250828,000000,92.85,93.04,88.67,89.86,1737155,0
+SIG.US,D,20250829,000000,91.05,91.05,86.71,88.05,1770273,0
+SIG.US,D,20250902,000000,90.64,91.8549,85.31,90.46,3096914,0
+SIG.US,D,20250903,000000,90.98,91.625,88.48,88.68,1927340,0
+SIG.US,D,20250904,000000,88.53,90.61,87.15,90.55,1062033,0
+SIG.US,D,20250905,000000,90.775,94.07,90.54,93.65,1196939,0
+SIG.US,D,20250908,000000,93.075,93.24,91.66,92.65,645934,0
+SIG.US,D,20250909,000000,92.89,93.05,89.925,90.93,558464,0
+SIG.US,D,20250910,000000,90.6,92.53,89.7,91.5,688677,0
+SIG.US,D,20250911,000000,91.5,93.15,91.5,92.84,631287,0
+SIG.US,D,20250912,000000,92.6,93.24,90.74,91.07,483536,0
+SIG.US,D,20250915,000000,91.64,93.06,90.86,92.39,632941,0
+SIG.US,D,20250916,000000,92.41,92.69,90.24,92.41,582908,0
+SIG.US,D,20250917,000000,93,96.37,92.74,94.5,862831,0
+SIG.US,D,20250918,000000,95.645,97.88,94.74,96.87,821481,0
+SIG.US,D,20250919,000000,96.705,96.85,94.705,95.87,1619669,0
+SIG.US,D,20250922,000000,95.705,96,94.05,95.07,718439,0
+SIG.US,D,20250923,000000,95,97.6,94.925,95.27,665363,0
+SIG.US,D,20250924,000000,96.575,97.35,95.195,96.75,865826,0
+SIG.US,D,20250925,000000,95,96.7,93.98,95.23,706702,0
+SIG.US,D,20250926,000000,94.8,96.39,94.28,96.05,456700,0
+SIG.US,D,20250929,000000,96.02,96.93,94.8,96.7,708346,0
+SIG.US,D,20250930,000000,96.71,97.6,94.49,95.92,563636,0
+SIG.US,D,20251001,000000,95.66,96.59,94.56,95.75,802455,0
+SIG.US,D,20251002,000000,96.37,99.03,95.6475,98.55,624858,0
+SIG.US,D,20251003,000000,98.775,100.43,96.14,96.21,1266851,0
+SIG.US,D,20251006,000000,96.11,96.29,92.24,93.62,822548,0
+SIG.US,D,20251007,000000,93.87,94.515,92.52,93.68,632265,0
+SIG.US,D,20251008,000000,94.72,95.6,93.54,95.06,586378,0
+SIG.US,D,20251009,000000,95.43,98.03,94.5,96.43,824642,0
+SIG.US,D,20251010,000000,97.125,97.21,91.78,92.31,822713,0
+SIG.US,D,20251013,000000,94.1471,99.92,94.1471,99.8,792244,0
+SIG.US,D,20251014,000000,99.02,101.2,97.31,101.17,869152,0
+SIG.US,D,20251015,000000,101.69,104.53,101.26,103.58,1182666,0
+SIG.US,D,20251016,000000,103.24,104.3,101.8996,103.24,674290,0
+SIG.US,D,20251017,000000,102.57,104.07,102.3,103.24,756993,0
+SIG.US,D,20251020,000000,104.29,105.2,103.13,104.91,523517,0
+SIG.US,D,20251021,000000,104.19,106.83,104.19,104.78,791576,0
+SIG.US,D,20251022,000000,106.48,110.2,102.76,104.44,1158040,0
+SIG.US,D,20251023,000000,104.72,105.93,103.37,104.54,492678,0
+SIG.US,D,20251024,000000,105.28,105.38,103.65,103.73,347599,0
+SIG.US,D,20251027,000000,103.21,104.725,101.65,103.26,469606,0
+SIG.US,D,20251028,000000,101.19,104.02,101.19,102.85,451241,0
+SIG.US,D,20251029,000000,101.76,103.14,99.3,101.25,628623,0
+SIG.US,D,20251030,000000,100.36,100.91,98.16,98.81,761807,0
+SIG.US,D,20251031,000000,98.34,99.45,97.04,98.85,618118,0
+SIG.US,D,20251103,000000,97.43,98.54,96.25,97.91,581999,0
+SIG.US,D,20251104,000000,96.395,98.61,95.19,97.6,424700,0
+SIG.US,D,20251105,000000,97.18,103,96.47,100.76,773810,0
+SIG.US,D,20251106,000000,99.86,100.975,98.04,99.8,475612,0
+SIG.US,D,20251107,000000,99.015,101.79,98.264,100.31,616411,0
+SIG.US,D,20251110,000000,102.17,102.49,99.93,101.42,540740,0
+SIG.US,D,20251111,000000,104.25,104.59,102.13,103.17,837117,0
+SIG.US,D,20251112,000000,103.295,106.66,102.01,106,740716,0
+SIG.US,D,20251113,000000,105.135,107.29,102.11,102.43,862082,0
+SIG.US,D,20251114,000000,101.555,102.135,99.48,101.01,483649,0
+SIG.US,D,20251117,000000,100.4,101.09,95.21,95.59,795308,0
+SIG.US,D,20251118,000000,93.67,95.49,92.8,93.98,856829,0
+SIG.US,D,20251119,000000,94.28,95.28,93.445,94.4,652705,0
+SIG.US,D,20251120,000000,95.45,95.8,90.685,91.67,835288,0
+SIG.US,D,20251121,000000,90.92,96.63,90.875,94.81,950150,0
+SIG.US,D,20251124,000000,94.62,95.52,93.39,94.09,575584,0
+SIG.US,D,20251125,000000,95.18,100.71,94.07,99.92,861663,0
+SIG.US,D,20251126,000000,99.905,104.56,99.905,103.47,882476,0
+SIG.US,D,20251128,000000,103.865,104.06,99.41,100.16,465504,0
+SIG.US,D,20251201,000000,100.03,101.11,94.455,95.7,2653901,0
+SIG.US,D,20251202,000000,94.19,94.2615,87.72,89.19,2622740,0
+SIG.US,D,20251203,000000,89.255,91.47,87.69,89.02,1252933,0
+SIG.US,D,20251204,000000,89.22,89.755,84.89,85.02,1241551,0
+SIG.US,D,20251205,000000,85,86.1292,82.52,83,1222735,0
+SIG.US,D,20251208,000000,85.04,89.24,83.2,87.31,1339723,0
+SIG.US,D,20251209,000000,87.29,88.8,85.34,87.25,941414,0
+SIG.US,D,20251210,000000,90.49,92.82,88.2,92.63,1154921,0
+SIG.US,D,20251211,000000,91.975,92.68,89.6515,91.39,1058439,0
+SIG.US,D,20251212,000000,90.665,91.39,87.26,87.63,846063,0
+SIG.US,D,20251215,000000,86.995,88.77,85.64,86.55,662507,0
+SIG.US,D,20251216,000000,87.42,87.42,82.86,83.18,844302,0
+SIG.US,D,20251217,000000,82.608,83.85,82.16,83.23,710650,0
+SIG.US,D,20251218,000000,83.885,84.7,82.26,83.01,1309735,0
+SIG.US,D,20251219,000000,83.09,83.99,81.35,83.33,1120274,0
+SIG.US,D,20251222,000000,83.725,84.94,82.8701,84.91,1145980,0
+SIG.US,D,20251223,000000,84.66,87.52,84,85.82,935192,0
+SIG.US,D,20251224,000000,84.89,87.215,84.89,87.01,605933,0
+SIG.US,D,20251226,000000,87.53,87.58,84.16,85.21,708992,0
+SIG.US,D,20251229,000000,85.12,85.575,84.285,84.55,459453,0
+SIG.US,D,20251230,000000,84.205,84.71,81.56,83.04,556500,0
+SIG.US,D,20251231,000000,83.035,83.7,82.07,82.88,499380,0
+SIG.US,D,20260102,000000,84,86.51,83.55,86.11,885879,0
+SIG.US,D,20260105,000000,86.88,90.99,85.52,89.59,857963,0
+SIG.US,D,20260106,000000,89.93,93.825,88.18,92.72,814870,0
+SIG.US,D,20260107,000000,92.72,94,90.6,91.04,809885,0
+SIG.US,D,20260108,000000,91.095,93.01,89.985,90.05,775185,0
+SIG.US,D,20260109,000000,87.83,89.81,83.11,84.38,1433701,0
+SIG.US,D,20260112,000000,83.645,87.14,82.22,86.13,633010,0
+SIG.US,D,20260113,000000,86.5582,88.52,86.375,88.41,424957,0
+SIG.US,D,20260114,000000,88.4,90.49,87.87,89.36,594470,0
+SIG.US,D,20260115,000000,89,94.475,88.1,93.54,868708,0
+SIG.US,D,20260116,000000,94.29,96.76,93.55,95.16,902979,0
+SIG.US,D,20260120,000000,94.16,95.735,92.435,93.44,623468,0
+SIG.US,D,20260121,000000,94.425,96.9,92.92,94,1194556,0
+SIG.US,D,20260122,000000,93.63,95.16,91.8595,92.43,953304,0
+SIG.US,D,20260123,000000,91.475,93.22,88.93,89.79,714678,0
+SIG.US,D,20260126,000000,89.445,90.6,87.48,90.04,865007,0
+SIG.US,D,20260127,000000,90.33,91.16,88.08,90.56,961445,0
+SIG.US,D,20260128,000000,91.18,92.1,89.92,91.71,815491,0
+SIG.US,D,20260129,000000,91.79,93.25,90.87,91.65,733271,0
+SIG.US,D,20260130,000000,91.95,93.25,90.73,92.27,746041,0
+SIG.US,D,20260202,000000,91.82,95.53,91.28,94.76,1264572,0
+SIG.US,D,20260203,000000,94.205,95.25,89.99,91.23,1271187,0
+SIG.US,D,20260204,000000,91.35,95.6,91.26,94.49,801157,0
+SIG.US,D,20260205,000000,93.92,93.92,90.675,92.37,640394,0
+SIG.US,D,20260206,000000,93.525,97.29,93.015,97,1120355,0
+SIG.US,D,20260209,000000,97.5917,97.5917,94.97,96.99,579782,0
+SIG.US,D,20260210,000000,96.415,97.73,90.73,91.58,899870,0
+SIG.US,D,20260211,000000,92.305,93.76,91.84,92.35,523968,0
+SIG.US,D,20260212,000000,92.1,94.22,87.915,89.35,805965,0
+SIG.US,D,20260213,000000,89.6,90.45,87.9,90.09,642195,0
+SIG.US,D,20260217,000000,91.05,95.73,90.97,95.61,729231,0
+SIG.US,D,20260218,000000,95.36,97.13,94.65,95.25,844012,0
diff --git a/daily/us/nyse stocks/2/sixd.us.txt b/daily/us/nyse stocks/2/sixd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11c1f24f8916da35a643d9adc742e412de695eab
--- /dev/null
+++ b/daily/us/nyse stocks/2/sixd.us.txt	
@@ -0,0 +1,422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXD.US,D,20240603,000000,25.02,25.0296,24.92,25.0296,56308,0
+SIXD.US,D,20240604,000000,25.02,25.07,24.975,25.035,24740,0
+SIXD.US,D,20240605,000000,25.13,25.2,25.0876,25.19,25800,0
+SIXD.US,D,20240606,000000,25.1923,25.28,25.1396,25.1801,6075894,0
+SIXD.US,D,20240607,000000,25.3,25.3,25.1372,25.1701,21690,0
+SIXD.US,D,20240610,000000,25.1799,25.23,25.13,25.1856,31758,0
+SIXD.US,D,20240611,000000,25.1395,25.25,25.1395,25.2273,36476,0
+SIXD.US,D,20240612,000000,25.2,25.4139,25.2,25.3486,45234,0
+SIXD.US,D,20240613,000000,25.41,25.41,25.28,25.374,25755,0
+SIXD.US,D,20240614,000000,25.325,25.38,25.261,25.3409,28350,0
+SIXD.US,D,20240617,000000,25.35,25.48,25.35,25.47,28886,0
+SIXD.US,D,20240618,000000,25.48,25.49,25.43,25.465,17257,0
+SIXD.US,D,20240620,000000,25.54,25.54,25.4001,25.4577,54079,0
+SIXD.US,D,20240621,000000,25.4782,25.52,25.4001,25.4453,81581,0
+SIXD.US,D,20240624,000000,25.4594,25.64,25.41,25.42,22640,0
+SIXD.US,D,20240625,000000,25.405,25.525,25.3901,25.466,21736,0
+SIXD.US,D,20240626,000000,25.29,25.62,25.29,25.4915,33850,0
+SIXD.US,D,20240627,000000,25.37,25.56,25.37,25.4802,17519,0
+SIXD.US,D,20240628,000000,25.535,25.6,25.47,25.4742,11022,0
+SIXD.US,D,20240701,000000,25.35,25.55,25.35,25.5465,28616,0
+SIXD.US,D,20240702,000000,25.536,25.6,25.51,25.57,11701,0
+SIXD.US,D,20240703,000000,25.73,25.73,25.585,25.6259,24681,0
+SIXD.US,D,20240705,000000,25.66,25.71,25.62,25.6787,14406,0
+SIXD.US,D,20240708,000000,25.65,25.72,25.65,25.6853,14041,0
+SIXD.US,D,20240709,000000,25.73,25.75,25.67,25.7093,23973,0
+SIXD.US,D,20240710,000000,25.725,25.85,25.6901,25.7815,20314,0
+SIXD.US,D,20240711,000000,25.74,25.77,25.6757,25.7152,23780,0
+SIXD.US,D,20240712,000000,25.7833,25.8301,25.75,25.76,18237,0
+SIXD.US,D,20240715,000000,25.83,25.85,25.75,25.7877,17970,0
+SIXD.US,D,20240716,000000,25.8014,25.85,25.78,25.8251,11250,0
+SIXD.US,D,20240717,000000,25.7001,25.8199,25.66,25.7153,15397,0
+SIXD.US,D,20240718,000000,25.76,25.79,25.6206,25.6471,21053,0
+SIXD.US,D,20240719,000000,25.51,25.62,25.51,25.5802,9861,0
+SIXD.US,D,20240722,000000,25.68,25.73,25.68,25.7047,14054,0
+SIXD.US,D,20240723,000000,25.67,25.74,25.67,25.6893,13839,0
+SIXD.US,D,20240724,000000,25.57,25.57,25.425,25.46,15253,0
+SIXD.US,D,20240725,000000,25.37,25.526,25.3674,25.411,15176,0
+SIXD.US,D,20240726,000000,25.52,25.6,25.48,25.5109,21201,0
+SIXD.US,D,20240729,000000,25.556,25.6,25.5,25.5633,18063,0
+SIXD.US,D,20240730,000000,25.41,25.565,25.41,25.4969,33118,0
+SIXD.US,D,20240731,000000,25.6209,25.729,25.58,25.6637,12368,0
+SIXD.US,D,20240801,000000,25.745,25.745,25.42,25.475,233121,0
+SIXD.US,D,20240802,000000,25.18,25.2518,25.16,25.2442,19901,0
+SIXD.US,D,20240805,000000,24.45,24.98,24.45,24.79,17452,0
+SIXD.US,D,20240806,000000,25.05,25.21,24.98,25.0393,59636,0
+SIXD.US,D,20240807,000000,25.12,25.25,24.8801,24.9116,28196,0
+SIXD.US,D,20240808,000000,25,25.24,25,25.1905,23697,0
+SIXD.US,D,20240809,000000,25.226,25.345,25.1886,25.2922,81946,0
+SIXD.US,D,20240812,000000,25.31,25.39,25.26,25.33,138654,0
+SIXD.US,D,20240813,000000,25.4028,25.5186,25.4028,25.5186,12901,0
+SIXD.US,D,20240814,000000,25.51,25.6034,25.4701,25.6012,18826,0
+SIXD.US,D,20240815,000000,25.7355,25.78,25.7101,25.7554,21540,0
+SIXD.US,D,20240816,000000,25.731,25.83,25.731,25.795,16983,0
+SIXD.US,D,20240819,000000,25.85,25.8951,25.8,25.8951,13276,0
+SIXD.US,D,20240820,000000,25.95,25.95,25.8483,25.875,14599,0
+SIXD.US,D,20240821,000000,25.8882,25.9299,25.8601,25.916,15472,0
+SIXD.US,D,20240822,000000,25.98,25.98,25.79,25.84,27569,0
+SIXD.US,D,20240823,000000,25.91,25.99,25.8801,25.9784,26188,0
+SIXD.US,D,20240826,000000,25.9201,25.96,25.8901,25.9351,27981,0
+SIXD.US,D,20240827,000000,25.95,26,25.93,25.965,58440,0
+SIXD.US,D,20240828,000000,25.91,25.945,25.86,25.94,97100,0
+SIXD.US,D,20240829,000000,25.91,26.45,25.9,25.9,30125,0
+SIXD.US,D,20240830,000000,25.993,26.0305,25.94,26.0305,26914,0
+SIXD.US,D,20240903,000000,25.94,25.94,25.77,25.77,8215,0
+SIXD.US,D,20240904,000000,25.6,25.83,25.6,25.74,56560,0
+SIXD.US,D,20240905,000000,25.795,25.84,25.6901,25.76,18825,0
+SIXD.US,D,20240906,000000,25.7238,25.87,25.52,25.56,35543,0
+SIXD.US,D,20240909,000000,25.62,25.75,25.62,25.72,20892,0
+SIXD.US,D,20240910,000000,25.66,25.7469,25.62,25.73,9388,0
+SIXD.US,D,20240911,000000,25.66,25.9,25.56,25.86,42019,0
+SIXD.US,D,20240912,000000,25.83,25.98,25.83,25.92,25926,0
+SIXD.US,D,20240913,000000,25.95,26.05,25.95,26,17765,0
+SIXD.US,D,20240916,000000,25.98,26.0599,25.97,26.02,15373,0
+SIXD.US,D,20240917,000000,26.04,26.11,26.0001,26.05,9469,0
+SIXD.US,D,20240918,000000,26.01,26.16,26.01,26.01,28948,0
+SIXD.US,D,20240919,000000,26.15,26.23,26.15,26.21,31198,0
+SIXD.US,D,20240920,000000,26.16,26.2099,26.14,26.16,20880,0
+SIXD.US,D,20240923,000000,26.19,26.25,26.1801,26.2207,25811,0
+SIXD.US,D,20240924,000000,26.2,26.27,26.2,26.258,20936,0
+SIXD.US,D,20240925,000000,26.21,26.275,26.2,26.225,14487,0
+SIXD.US,D,20240926,000000,26.2678,26.28,26.22,26.255,23423,0
+SIXD.US,D,20240927,000000,26.2757,26.31,26.22,26.2454,25375,0
+SIXD.US,D,20240930,000000,26.21,26.278,26.21,26.278,12242,0
+SIXD.US,D,20241001,000000,26.24,26.24,26.14,26.18,15434,0
+SIXD.US,D,20241002,000000,26.24,26.24,26.18,26.18,22961,0
+SIXD.US,D,20241003,000000,26.1786,26.2,26.14,26.1849,6432207,0
+SIXD.US,D,20241004,000000,26.2481,26.2918,26.19,26.26,5042,0
+SIXD.US,D,20241007,000000,26.27,26.27,26.2016,26.2016,1156,0
+SIXD.US,D,20241008,000000,26.26,26.295,26.26,26.295,640,0
+SIXD.US,D,20241009,000000,26.32,26.35,26.305,26.3499,4204,0
+SIXD.US,D,20241010,000000,26.34,26.36,26.3,26.3,1042,0
+SIXD.US,D,20241011,000000,26.4,26.4,26.397,26.397,152,0
+SIXD.US,D,20241014,000000,26.41,26.44,26.41,26.4353,2371,0
+SIXD.US,D,20241015,000000,26.46,26.46,26.4084,26.4084,114,0
+SIXD.US,D,20241016,000000,26.38,26.43,26.29,26.41,44182,0
+SIXD.US,D,20241017,000000,26.421,26.504,26.42,26.504,302,0
+SIXD.US,D,20241018,000000,26.4501,26.54,26.45,26.54,3798,0
+SIXD.US,D,20241021,000000,26.49,26.49,26.4822,26.4822,169,0
+SIXD.US,D,20241022,000000,26.4824,26.495,26.47,26.47,902,0
+SIXD.US,D,20241023,000000,26.45,26.45,26.4,26.4269,612,0
+SIXD.US,D,20241024,000000,26.43,26.46,26.43,26.46,1043,0
+SIXD.US,D,20241025,000000,26.46,26.46,26.42,26.42,1001,0
+SIXD.US,D,20241028,000000,26.48,26.49,26.48,26.49,104,0
+SIXD.US,D,20241029,000000,26.4775,26.53,26.4775,26.5007,1286,0
+SIXD.US,D,20241030,000000,26.509,26.509,26.48,26.485,519,0
+SIXD.US,D,20241031,000000,26.3673,26.3673,26.3441,26.3441,187,0
+SIXD.US,D,20241101,000000,26.41,26.43,26.38,26.38,2146,0
+SIXD.US,D,20241104,000000,26.38,26.39,26.3401,26.3749,4848,0
+SIXD.US,D,20241105,000000,26.46,26.4863,26.46,26.4863,158,0
+SIXD.US,D,20241106,000000,26.63,26.675,26.6117,26.675,3300,0
+SIXD.US,D,20241107,000000,26.68,26.74,26.6774,26.7047,4406,0
+SIXD.US,D,20241108,000000,26.71,26.73,26.7033,26.73,8085,0
+SIXD.US,D,20241111,000000,26.7325,26.7794,26.71,26.735,7921,0
+SIXD.US,D,20241112,000000,26.71,26.77,26.68,26.745,60399,0
+SIXD.US,D,20241113,000000,26.76,26.83,26.73,26.7557,5394,0
+SIXD.US,D,20241114,000000,26.7643,26.7996,26.73,26.76,20296,0
+SIXD.US,D,20241115,000000,26.7349,26.77,26.71,26.74,9257,0
+SIXD.US,D,20241118,000000,26.73,26.81,26.72,26.7652,18646,0
+SIXD.US,D,20241120,000000,26.77,26.77,26.73,26.7648,13076,0
+SIXD.US,D,20241121,000000,28.16,28.16,26.75,26.7753,5831,0
+SIXD.US,D,20241122,000000,26.76,26.82,26.76,26.7994,2231,0
+SIXD.US,D,20241125,000000,26.77,26.82,26.77,26.7949,3617,0
+SIXD.US,D,20241126,000000,26.8195,26.83,26.77,26.78,1183,0
+SIXD.US,D,20241127,000000,26.805,26.83,26.7805,26.8019,30181,0
+SIXD.US,D,20241129,000000,26.84,27,26.781,26.85,104042,0
+SIXD.US,D,20241202,000000,26.86,26.92,26.8,26.8548,3160671,0
+SIXD.US,D,20241203,000000,26.8365,26.905,26.7978,26.875,30344,0
+SIXD.US,D,20241204,000000,26.92,26.99,26.88,26.98,86690,0
+SIXD.US,D,20241205,000000,26.88,27.04,26.88,26.9649,28790,0
+SIXD.US,D,20241206,000000,26.9367,27.01,26.8901,26.9661,30893,0
+SIXD.US,D,20241209,000000,26.91,26.96,26.8414,26.88,15368,0
+SIXD.US,D,20241210,000000,27.15,27.15,26.78,26.866,16797,0
+SIXD.US,D,20241211,000000,26.94,26.9899,26.88,26.95,29781,0
+SIXD.US,D,20241212,000000,26.9081,27.01,26.8701,26.9207,21009,0
+SIXD.US,D,20241213,000000,27.03,27.03,26.84,26.8854,34782,0
+SIXD.US,D,20241216,000000,26.94,26.97,26.92,26.925,14368,0
+SIXD.US,D,20241217,000000,26.8708,26.93,26.8301,26.9024,29959,0
+SIXD.US,D,20241218,000000,26.8401,26.95,26.5122,26.5262,22821,0
+SIXD.US,D,20241219,000000,26.575,26.59,26.4405,26.4624,77353,0
+SIXD.US,D,20241220,000000,26.45,26.75,26.45,26.6159,34654,0
+SIXD.US,D,20241223,000000,26.58,26.77,26.57,26.77,16556,0
+SIXD.US,D,20241224,000000,26.84,26.9099,26.8327,26.8921,7050,0
+SIXD.US,D,20241226,000000,26.89,26.945,26.87,26.9021,3713,0
+SIXD.US,D,20241227,000000,26.6801,26.79,26.655,26.747,9536,0
+SIXD.US,D,20241230,000000,26.5375,26.683,26.525,26.62,24662,0
+SIXD.US,D,20241231,000000,26.63,26.66,26.52,26.5549,36935,0
+SIXD.US,D,20250102,000000,26.63,26.63,26.4361,26.5291,53871,0
+SIXD.US,D,20250103,000000,26.78,26.78,26.5707,26.7056,48845,0
+SIXD.US,D,20250106,000000,26.8413,26.8973,26.72,26.73,16760,0
+SIXD.US,D,20250107,000000,26.72,26.73,26.604,26.6353,40312,0
+SIXD.US,D,20250108,000000,26.61,26.92,26.55,26.6354,49580,0
+SIXD.US,D,20250110,000000,26.42,26.5499,26.37,26.4579,28324,0
+SIXD.US,D,20250113,000000,26.41,26.51,26.385,26.4702,8194,0
+SIXD.US,D,20250114,000000,26.5429,26.5429,26.3901,26.4466,31609,0
+SIXD.US,D,20250115,000000,26.725,26.7899,26.6803,26.7769,22547,0
+SIXD.US,D,20250116,000000,26.768,26.8799,26.69,26.7897,19874,0
+SIXD.US,D,20250117,000000,26.83,26.9583,26.83,26.9057,9297,0
+SIXD.US,D,20250121,000000,26.94,27.0799,26.89,27.0734,42113,0
+SIXD.US,D,20250122,000000,27.0501,27.13,27.0401,27.07,21778,0
+SIXD.US,D,20250123,000000,27.049,27.23,27.0409,27.1725,20456,0
+SIXD.US,D,20250124,000000,27.1472,27.26,27.06,27.107,12880,0
+SIXD.US,D,20250127,000000,26.92,26.92,26.82,26.89,14434,0
+SIXD.US,D,20250128,000000,26.92,27.08,26.91,27.08,25298,0
+SIXD.US,D,20250129,000000,27,27.05,26.93,27.0254,11203,0
+SIXD.US,D,20250130,000000,27.075,27.1499,26.94,27.03,11996,0
+SIXD.US,D,20250131,000000,27.11,27.2195,26.98,27.0183,18978,0
+SIXD.US,D,20250203,000000,26.76,26.98,26.72,26.921,33306,0
+SIXD.US,D,20250204,000000,26.94,27.03,26.86,26.98,23025,0
+SIXD.US,D,20250205,000000,26.96,27.0699,26.77,27.0564,26923,0
+SIXD.US,D,20250206,000000,27.095,27.1299,27.02,27.1159,30832,0
+SIXD.US,D,20250207,000000,27.08,27.1195,26.9789,27.01,11753,0
+SIXD.US,D,20250210,000000,27.0501,27.16,27.03,27.1,23812,0
+SIXD.US,D,20250211,000000,27.03,27.145,26.97,27.11,22248,0
+SIXD.US,D,20250212,000000,26.9646,27.1,26.9646,27.05,18806,0
+SIXD.US,D,20250213,000000,27.085,27.21,27.085,27.2092,8574,0
+SIXD.US,D,20250214,000000,27.2248,27.26,27.18,27.2148,13376,0
+SIXD.US,D,20250218,000000,27.24,27.26,27.18,27.22,14941,0
+SIXD.US,D,20250219,000000,27.23,27.34,27.2019,27.2868,17597,0
+SIXD.US,D,20250220,000000,27.18,27.26,27.17,27.25,13761,0
+SIXD.US,D,20250221,000000,27.19,27.21,26.9604,27.02,34982,0
+SIXD.US,D,20250224,000000,26.96,27.115,26.9284,26.96,20276,0
+SIXD.US,D,20250225,000000,26.88,26.97,26.78,26.92,55512,0
+SIXD.US,D,20250226,000000,26.99,27.0192,26.8,26.93,13950,0
+SIXD.US,D,20250227,000000,26.83,26.93,26.65,26.68,14313,0
+SIXD.US,D,20250228,000000,26.6201,27.02,26.6,26.83,18510,0
+SIXD.US,D,20250303,000000,26.86,26.9061,26.5191,26.62,12548,0
+SIXD.US,D,20250304,000000,26.61,26.64,26.3262,26.42,41682,0
+SIXD.US,D,20250305,000000,26.455,26.71,26.385,26.58,16263,0
+SIXD.US,D,20250306,000000,26.43,26.53,26.31,26.33,22940,0
+SIXD.US,D,20250307,000000,26.46,26.58,26.2753,26.48,24462,0
+SIXD.US,D,20250310,000000,26.2231,26.28,25.98,26.06,22656,0
+SIXD.US,D,20250311,000000,26.1,26.16,25.91,26.0366,14574,0
+SIXD.US,D,20250312,000000,26.18,26.18,25.98,26.0943,24150,0
+SIXD.US,D,20250313,000000,26.0201,26.1,25.8909,25.9753,22081,0
+SIXD.US,D,20250314,000000,26.04,26.25,25.98,26.24,29401,0
+SIXD.US,D,20250317,000000,26.255,26.34,26.2,26.31,7824,0
+SIXD.US,D,20250318,000000,26.18,26.2391,26.13,26.16,10842,0
+SIXD.US,D,20250319,000000,26.22,26.4,26.17,26.3,15751,0
+SIXD.US,D,20250320,000000,26.2164,26.37,26.19,26.2974,27734,0
+SIXD.US,D,20250321,000000,26.2,26.35,26.1701,26.27,27013,0
+SIXD.US,D,20250324,000000,26.48,26.55,26.39,26.55,20589,0
+SIXD.US,D,20250325,000000,26.56,26.57,26.37,26.49,9679,0
+SIXD.US,D,20250326,000000,26.56,26.56,26.37,26.37,8277,0
+SIXD.US,D,20250327,000000,26.32,26.4999,26.32,26.39,11613,0
+SIXD.US,D,20250328,000000,26.3,26.34,26.13,26.175,14541,0
+SIXD.US,D,20250331,000000,25.99,26.2549,25.99,26.225,17869,0
+SIXD.US,D,20250401,000000,26.21,26.32,26.17,26.28,14014,0
+SIXD.US,D,20250402,000000,26.21,26.3774,26.21,26.3247,13652,0
+SIXD.US,D,20250403,000000,25.805,25.96,25.66,25.68,49683,0
+SIXD.US,D,20250404,000000,25.335,25.335,22.84,24.715,65079,0
+SIXD.US,D,20250407,000000,23.92,26.34,22.25,24.5969,140986,0
+SIXD.US,D,20250408,000000,25.15,25.3429,24.1371,24.31,25569,0
+SIXD.US,D,20250409,000000,24.44,26.0099,24,25.9418,18763,0
+SIXD.US,D,20250410,000000,25.38,25.67,24.86,25.236,19120,0
+SIXD.US,D,20250411,000000,25.175,25.6066,25.101,25.5496,17965,0
+SIXD.US,D,20250414,000000,25.7748,25.8676,25.64,25.7462,14802,0
+SIXD.US,D,20250415,000000,25.83,25.8999,25.7501,25.7924,10043,0
+SIXD.US,D,20250416,000000,25.6582,25.6999,25.2701,25.4682,10520,0
+SIXD.US,D,20250417,000000,25.5301,25.6499,25.4401,25.5318,8536,0
+SIXD.US,D,20250421,000000,25.06,25.16,24.92,25.1563,11766,0
+SIXD.US,D,20250422,000000,25.4,25.6399,25.38,25.5645,29282,0
+SIXD.US,D,20250423,000000,25.99,25.99,25.7601,25.8158,12203,0
+SIXD.US,D,20250424,000000,25.935,26.08,25.89,26.035,9424,0
+SIXD.US,D,20250425,000000,26.0699,26.2199,26.045,26.1579,2996,0
+SIXD.US,D,20250428,000000,26.1601,26.23,26.105,26.2142,15861,0
+SIXD.US,D,20250429,000000,26.2221,26.28,26.165,26.2513,9086,0
+SIXD.US,D,20250430,000000,25.9901,26.2715,25.9901,26.2715,16855,0
+SIXD.US,D,20250501,000000,26.37,26.41,26.26,26.3,30544,0
+SIXD.US,D,20250502,000000,26.44,26.4895,26.355,26.4537,11869,0
+SIXD.US,D,20250505,000000,26.4077,26.5189,26.4,26.435,12303,0
+SIXD.US,D,20250506,000000,26.37,26.47,26.36,26.4155,14098,0
+SIXD.US,D,20250507,000000,26.4,26.46,26.3501,26.4401,14643,0
+SIXD.US,D,20250508,000000,26.3706,26.79,26.3706,26.54,12320,0
+SIXD.US,D,20250509,000000,26.54,26.57,26.48,26.5412,14055,0
+SIXD.US,D,20250512,000000,26.69,26.75,26.64,26.7025,12343,0
+SIXD.US,D,20250513,000000,26.66,26.7892,26.65,26.7352,23512,0
+SIXD.US,D,20250514,000000,26.7,26.7899,26.7,26.7491,8006,0
+SIXD.US,D,20250515,000000,26.72,26.7999,26.64,26.73,45329,0
+SIXD.US,D,20250516,000000,26.64,26.8799,26.625,26.78,324686,0
+SIXD.US,D,20250519,000000,26.73,26.8499,26.71,26.7915,13497,0
+SIXD.US,D,20250520,000000,26.76,26.83,26.74,26.75,21190,0
+SIXD.US,D,20250521,000000,26.72,26.7799,26.68,26.728,15114,0
+SIXD.US,D,20250522,000000,26.67,26.8299,26.575,26.66,16330,0
+SIXD.US,D,20250523,000000,26.6701,26.72,26.6701,26.71,16464,0
+SIXD.US,D,20250527,000000,26.72,26.78,26.69,26.765,12505,0
+SIXD.US,D,20250528,000000,26.739,26.77,26.6813,26.75,63109,0
+SIXD.US,D,20250529,000000,26.74,26.74,26.6701,26.6941,7321,0
+SIXD.US,D,20250530,000000,26.69,26.7899,26.67,26.7253,302796,0
+SIXD.US,D,20250602,000000,26.7204,26.83,26.5907,26.8054,39183,0
+SIXD.US,D,20250603,000000,26.795,26.99,26.78,26.9426,23141,0
+SIXD.US,D,20250604,000000,26.8679,26.9386,26.79,26.895,28894,0
+SIXD.US,D,20250605,000000,26.9,26.97,26.82,26.875,19618,0
+SIXD.US,D,20250606,000000,26.98,27.13,26.91,26.95,20476,0
+SIXD.US,D,20250609,000000,26.97,27.07,26.92,27.05,24689,0
+SIXD.US,D,20250610,000000,27.02,27.5043,26.985,27.0462,3848,0
+SIXD.US,D,20250611,000000,27.07,27.1275,26.99,27.0148,10537,0
+SIXD.US,D,20250612,000000,27.01,27.1499,26.91,27.074,26765,0
+SIXD.US,D,20250613,000000,26.9,27.03,26.8949,26.8949,11331,0
+SIXD.US,D,20250616,000000,27.0301,27.1299,26.94,27.0608,22504,0
+SIXD.US,D,20250617,000000,26.9601,27.02,26.8801,26.9251,10148,0
+SIXD.US,D,20250618,000000,27,27.01,26.95,26.95,10773,0
+SIXD.US,D,20250620,000000,26.9427,27.06,26.87,26.9247,9411,0
+SIXD.US,D,20250623,000000,26.96,27.059,26.96,27.048,3462,0
+SIXD.US,D,20250624,000000,27.2099,27.249,27.161,27.23,11730,0
+SIXD.US,D,20250625,000000,27.22,27.26,27.18,27.2413,14553,0
+SIXD.US,D,20250626,000000,27.2999,27.34,27.2407,27.3343,11884,0
+SIXD.US,D,20250627,000000,27.5962,27.5999,27.2659,27.36,12328,0
+SIXD.US,D,20250630,000000,27.3834,27.4361,27.3487,27.4361,12626,0
+SIXD.US,D,20250701,000000,27.3401,27.71,27.3401,27.4426,5958,0
+SIXD.US,D,20250702,000000,27.4301,27.48,27.4301,27.4716,6815,0
+SIXD.US,D,20250703,000000,27.52,27.5599,27.5,27.5431,15865,0
+SIXD.US,D,20250707,000000,27.45,27.49,27.4,27.4375,10286,0
+SIXD.US,D,20250708,000000,27.45,27.49,27.44,27.4703,7361,0
+SIXD.US,D,20250709,000000,27.5425,27.5425,27.4689,27.5234,11561,0
+SIXD.US,D,20250710,000000,27.4901,27.59,27.4901,27.571,9468,0
+SIXD.US,D,20250711,000000,27.48,27.57,27.48,27.5323,9163,0
+SIXD.US,D,20250714,000000,27.51,27.5453,27.51,27.5453,3193875,0
+SIXD.US,D,20250715,000000,27.635,27.635,27.53,27.539,975,0
+SIXD.US,D,20250716,000000,27.48,27.51,27.23,27.51,1968,0
+SIXD.US,D,20250717,000000,27.55,27.59,27.55,27.58,2025,0
+SIXD.US,D,20250718,000000,27.62,27.63,27.335,27.6132,5145,0
+SIXD.US,D,20250721,000000,27.6826,27.6826,27.5,27.6477,6994,0
+SIXD.US,D,20250722,000000,27.6,27.64,27.59,27.63,9661,0
+SIXD.US,D,20250723,000000,27.65,27.72,27.62,27.7,3498,0
+SIXD.US,D,20250724,000000,27.73,27.78,27.73,27.7349,831,0
+SIXD.US,D,20250725,000000,27.75,27.7995,27.75,27.7791,348,0
+SIXD.US,D,20250728,000000,27.7701,27.7942,27.7701,27.7942,1080,0
+SIXD.US,D,20250729,000000,27.8342,27.8342,27.76,27.775,1848,0
+SIXD.US,D,20250730,000000,27.85,27.85,27.72,27.72,1631,0
+SIXD.US,D,20250731,000000,27.83,27.8455,27.73,27.766,4973,0
+SIXD.US,D,20250804,000000,27.6805,27.7278,27.6805,27.7278,2910,0
+SIXD.US,D,20250805,000000,27.74,27.74,27.6801,27.709,2188,0
+SIXD.US,D,20250806,000000,27.75,27.7779,27.75,27.76,2058,0
+SIXD.US,D,20250807,000000,27.73,27.8,27.72,27.7588,2231,0
+SIXD.US,D,20250808,000000,27.84,27.8401,27.823,27.8248,1288,0
+SIXD.US,D,20250811,000000,27.89,28.01,27.83,27.8342,4004,0
+SIXD.US,D,20250812,000000,27.9,27.97,27.9,27.9379,3832,0
+SIXD.US,D,20250813,000000,27.965,27.965,27.9598,27.9598,166,0
+SIXD.US,D,20250814,000000,27.9207,27.9639,27.9207,27.9639,1082,0
+SIXD.US,D,20250815,000000,27.941,28.03,27.9401,27.9589,1052,0
+SIXD.US,D,20250820,000000,27.87,27.8982,27.87,27.8982,681,0
+SIXD.US,D,20250821,000000,27.8504,27.8777,27.8504,27.8777,292,0
+SIXD.US,D,20250822,000000,27.97,28.0239,27.97,28.0239,3171,0
+SIXD.US,D,20250825,000000,28.02,28.0208,28,28.013,2045,0
+SIXD.US,D,20250826,000000,27.98,28.03,27.98,28.0067,2744,0
+SIXD.US,D,20250827,000000,28.0425,28.06,28.02,28.044,1045,0
+SIXD.US,D,20250828,000000,28.07,28.1,28.04,28.0824,3826,0
+SIXD.US,D,20250829,000000,28.02,28.04,28.0101,28.0268,5096,0
+SIXD.US,D,20250902,000000,27.925,27.9666,27.82,27.9666,3556,0
+SIXD.US,D,20250903,000000,27.99,28.0136,27.99,28.0136,4730,0
+SIXD.US,D,20250904,000000,28.021,28.0839,27.925,28.0839,9984,0
+SIXD.US,D,20250905,000000,28.1,28.1,28.0501,28.0814,5305,0
+SIXD.US,D,20250908,000000,28.1,28.13,28.09,28.1016,2018,0
+SIXD.US,D,20250909,000000,28.1143,28.13,28.1,28.12,2240,0
+SIXD.US,D,20250910,000000,28.14,28.16,28.14,28.16,451,0
+SIXD.US,D,20250911,000000,28.18,28.2031,28.18,28.2031,916,0
+SIXD.US,D,20250912,000000,28.225,28.225,28.2087,28.2087,527,0
+SIXD.US,D,20250915,000000,28.23,28.27,28.22,28.2342,4016,0
+SIXD.US,D,20250916,000000,28.211,28.2299,28.2101,28.2227,1432,0
+SIXD.US,D,20250917,000000,28.2101,28.23,28.2101,28.22,2855,0
+SIXD.US,D,20250918,000000,28.25,28.2897,28.24,28.2635,4791,0
+SIXD.US,D,20250919,000000,28.2825,28.29,28.24,28.2664,5117,0
+SIXD.US,D,20250922,000000,28.28,28.28,28.28,28.28,212,0
+SIXD.US,D,20250923,000000,28.28,28.29,28.15,28.2842,3570,0
+SIXD.US,D,20250924,000000,28.2971,28.3,28.2661,28.2839,1025,0
+SIXD.US,D,20250925,000000,28.2747,28.2899,28.24,28.2537,1667,0
+SIXD.US,D,20250926,000000,28.3408,28.3408,28.26,28.304,5906,0
+SIXD.US,D,20250929,000000,28.31,28.3225,28.31,28.3225,613,0
+SIXD.US,D,20250930,000000,28.31,28.34,28.31,28.34,2594,0
+SIXD.US,D,20251001,000000,28.3475,28.38,28.3301,28.36,4882,0
+SIXD.US,D,20251002,000000,28.35,28.3741,28.35,28.3741,476,0
+SIXD.US,D,20251003,000000,28.37,28.3888,28.36,28.3888,600,0
+SIXD.US,D,20251006,000000,28.37,28.3973,28.37,28.3973,254,0
+SIXD.US,D,20251007,000000,28.37,28.42,28.36,28.3889,2416,0
+SIXD.US,D,20251008,000000,28.4,28.42,28.37,28.4025,6240,0
+SIXD.US,D,20251009,000000,28.39,28.4393,28.39,28.4189,795,0
+SIXD.US,D,20251010,000000,28.4345,28.4345,28.2501,28.2501,1086,0
+SIXD.US,D,20251013,000000,28.29,28.35,28.21,28.3009,3188,0
+SIXD.US,D,20251014,000000,28.32,28.349,28.32,28.349,829,0
+SIXD.US,D,20251015,000000,28.39,28.39,28.34,28.3446,510,0
+SIXD.US,D,20251016,000000,28.36,28.3601,28.283,28.283,4307,0
+SIXD.US,D,20251017,000000,28.35,28.3739,28.35,28.3739,518,0
+SIXD.US,D,20251021,000000,28.4856,28.4856,28.472,28.472,2523,0
+SIXD.US,D,20251023,000000,28.4619,28.5525,28.4616,28.5525,5181,0
+SIXD.US,D,20251024,000000,28.52,28.54,28.505,28.5187,12145,0
+SIXD.US,D,20251027,000000,28.5651,28.5651,28.45,28.4993,445,0
+SIXD.US,D,20251028,000000,28.55,28.585,28.5408,28.5775,1652,0
+SIXD.US,D,20251029,000000,28.56,28.605,28.514,28.5732,2063,0
+SIXD.US,D,20251030,000000,28.5408,28.6,28.54,28.5588,16904,0
+SIXD.US,D,20251031,000000,28.58,28.58,28.54,28.5725,17309,0
+SIXD.US,D,20251103,000000,28.5658,28.59,28.5606,28.57,8668,0
+SIXD.US,D,20251104,000000,28.53,28.61,28.53,28.5498,5536,0
+SIXD.US,D,20251105,000000,28.6,28.6041,28.5607,28.5991,3810,0
+SIXD.US,D,20251106,000000,28.58,28.58,28.54,28.558,3250,0
+SIXD.US,D,20251107,000000,28.5094,28.5794,28.5094,28.5794,1737,0
+SIXD.US,D,20251110,000000,28.62,28.6498,28.62,28.6498,107,0
+SIXD.US,D,20251111,000000,28.62,28.6467,28.62,28.6467,253,0
+SIXD.US,D,20251112,000000,28.63,28.6583,28.63,28.6583,1498,0
+SIXD.US,D,20251113,000000,28.59,28.615,28.59,28.609,2595,0
+SIXD.US,D,20251114,000000,28.02,28.63,28.02,28.6292,4251,0
+SIXD.US,D,20251117,000000,28.5806,28.5806,28.5,28.5628,1222,0
+SIXD.US,D,20251118,000000,28.59,28.609,28.5872,28.5872,811,0
+SIXD.US,D,20251119,000000,28.61,28.62,28.58,28.6165,1929,0
+SIXD.US,D,20251120,000000,28.68,28.68,28.53,28.5369,3468,0
+SIXD.US,D,20251121,000000,28.665,28.665,28.65,28.6505,1587,0
+SIXD.US,D,20251124,000000,28.7194,28.72,28.67,28.6997,865,0
+SIXD.US,D,20251126,000000,28.74,28.75,28.7103,28.7103,2065,0
+SIXD.US,D,20251128,000000,28.743,28.76,28.69,28.738,8382,0
+SIXD.US,D,20251201,000000,28.655,28.82,28.63,28.6901,30702,0
+SIXD.US,D,20251202,000000,28.735,28.7686,28.68,28.73,28260,0
+SIXD.US,D,20251203,000000,28.73,28.805,28.73,28.7823,11704,0
+SIXD.US,D,20251204,000000,28.77,28.8,28.76,28.7701,5087,0
+SIXD.US,D,20251205,000000,28.87,28.8755,28.8155,28.825,7149,0
+SIXD.US,D,20251208,000000,28.82,28.82,28.7591,28.7602,7594,0
+SIXD.US,D,20251209,000000,28.81,28.82,28.795,28.795,1684,0
+SIXD.US,D,20251210,000000,28.78,28.93,28.775,28.91,21426,0
+SIXD.US,D,20251211,000000,28.81,28.93,28.8,28.9127,8765,0
+SIXD.US,D,20251212,000000,28.9486,28.9486,28.74,28.7798,5107,0
+SIXD.US,D,20251215,000000,28.81,28.81,28.76,28.7852,6667,0
+SIXD.US,D,20251216,000000,28.75,28.77,28.69,28.75,4605,0
+SIXD.US,D,20251217,000000,28.72,28.74,28.5566,28.5566,8684,0
+SIXD.US,D,20251218,000000,28.6895,28.7767,28.673,28.69,4849,0
+SIXD.US,D,20251219,000000,28.7919,28.85,28.69,28.8324,5274,0
+SIXD.US,D,20251222,000000,28.8901,28.96,28.8901,28.941,3551,0
+SIXD.US,D,20251223,000000,28.91,29.02,28.91,29.0102,4973,0
+SIXD.US,D,20251224,000000,29.04,29.0523,29.0345,29.0523,826,0
+SIXD.US,D,20251226,000000,29.075,29.08,29.05,29.0528,6191,0
+SIXD.US,D,20251229,000000,29.0064,29.0465,29.0064,29.0465,9085,0
+SIXD.US,D,20251230,000000,29.0484,29.0484,29.0452,29.0452,642,0
+SIXD.US,D,20251231,000000,29.02,29.04,28.8901,28.8901,2760,0
+SIXD.US,D,20260102,000000,28.95,28.95,28.87,28.9218,4255,0
+SIXD.US,D,20260105,000000,29.03,29.0352,29.02,29.0352,381,0
+SIXD.US,D,20260106,000000,29.05,29.1368,29.05,29.1368,1785,0
+SIXD.US,D,20260107,000000,29.09,29.14,29.0401,29.0914,7827,0
+SIXD.US,D,20260108,000000,29.06,29.12,29.06,29.12,5260,0
+SIXD.US,D,20260109,000000,29.18,29.1895,29.135,29.1895,5928,0
+SIXD.US,D,20260112,000000,29.16,29.24,29.16,29.2098,529,0
+SIXD.US,D,20260113,000000,29.24,29.24,29.115,29.1693,6113,0
+SIXD.US,D,20260114,000000,29.06,29.1097,29.025,29.1043,6715,0
+SIXD.US,D,20260115,000000,29.2,29.2,29.1416,29.1452,1093,0
+SIXD.US,D,20260116,000000,29.14,29.19,29.14,29.1693,2713,0
+SIXD.US,D,20260120,000000,28.93,28.93,28.79,28.8125,3054,0
+SIXD.US,D,20260121,000000,28.96,29.05,28.841,29.0199,6020,0
+SIXD.US,D,20260122,000000,29.082847,29.125,28.9917,29.0935,37189,0
+SIXD.US,D,20260123,000000,29.1193,29.17,29.07,29.08,9292,0
+SIXD.US,D,20260126,000000,29.16,29.21,29.16,29.1926,1783,0
+SIXD.US,D,20260127,000000,29.25,29.26,29.24,29.2457,2860,0
+SIXD.US,D,20260128,000000,29.25,29.27,29.22,29.23,19136,0
+SIXD.US,D,20260129,000000,29.05,29.2,29.05,29.2,12985,0
+SIXD.US,D,20260130,000000,29.1885,29.1885,29.12,29.1584,7811,0
+SIXD.US,D,20260202,000000,29.21,29.2544,29.21,29.2544,421,0
+SIXD.US,D,20260203,000000,29.1085,29.17,29.0476,29.11,1276,0
+SIXD.US,D,20260204,000000,28.99,29.0585,28.99,29.0585,2225,0
+SIXD.US,D,20260205,000000,28.81,28.9,28.8,28.8509,3786,0
+SIXD.US,D,20260206,000000,29.02,29.1993,29.02,29.1993,3000,0
+SIXD.US,D,20260210,000000,29.2977,29.2977,29.2062,29.2062,897,0
+SIXD.US,D,20260211,000000,29.17,29.22,29.17,29.216,1981,0
+SIXD.US,D,20260212,000000,29.06,29.06,28.9502,28.9502,2258,0
+SIXD.US,D,20260213,000000,29.05,29.05,28.9399,28.9399,17513,0
+SIXD.US,D,20260217,000000,28.85,28.99,28.82,28.988,2653,0
+SIXD.US,D,20260218,000000,29.11,29.135,29.05,29.11,2802,0
diff --git a/daily/us/nyse stocks/2/sjm.us.txt b/daily/us/nyse stocks/2/sjm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..280038d9fac670590de61ccd821172ca4814a5bc
--- /dev/null
+++ b/daily/us/nyse stocks/2/sjm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJM.US,D,20050225,000000,32.5115,32.7435,32.5115,32.7435,167901.275486,0
+SJM.US,D,20050228,000000,32.8894,33.1262,32.8032,32.8894,368187.5610671,0
+SJM.US,D,20050301,000000,33.0577,33.1967,33.0372,33.1967,316208.70555311,0
+SJM.US,D,20050302,000000,33.1017,33.646,33.1017,33.4424,385196.81686608,0
+SJM.US,D,20050303,000000,33.4551,33.9778,33.4257,33.9603,549147.65438364,0
+SJM.US,D,20050304,000000,34.0278,34.5574,33.8888,34.4566,732290.8575886,0
+SJM.US,D,20050307,000000,34.4624,34.5339,34.3312,34.4487,435265.3235306,0
+SJM.US,D,20050308,000000,34.4105,34.4105,34.0571,34.1883,448602.01028468,0
+SJM.US,D,20050309,000000,34.1246,34.1383,33.7537,33.8388,387367.66783142,0
+SJM.US,D,20050310,000000,33.9338,34.1472,33.8585,34.1472,582481.70944194,0
+SJM.US,D,20050311,000000,34.154,34.2197,33.9994,34.1246,442744.28819752,0
+SJM.US,D,20050314,000000,34.0797,34.527,34.0797,34.527,315122.76928197,0
+SJM.US,D,20050315,000000,34.4702,34.4791,34.1246,34.1883,335120.13758618,0
+SJM.US,D,20050316,000000,34.1883,34.1883,33.4551,33.5883,380704.94312745,0
+SJM.US,D,20050317,000000,33.5942,33.5942,33.2427,33.411,254030.42602126,0
+SJM.US,D,20050318,000000,33.3524,33.411,32.9334,33.0372,389823.5387588,0
+SJM.US,D,20050321,000000,32.9843,32.9843,32.6515,32.9187,297843.81717483,0
+SJM.US,D,20050322,000000,32.8169,32.9109,32.5115,32.5535,312536.13650822,0
+SJM.US,D,20050323,000000,32.5535,32.8678,32.4557,32.6515,225457.94100976,0
+SJM.US,D,20050324,000000,32.7211,32.8453,32.4625,32.7504,280829.45349122,0
+SJM.US,D,20050328,000000,32.8169,33.3602,32.7856,33.1478,247907.09393364,0
+SJM.US,D,20050329,000000,33.1478,33.4551,33.1262,33.3025,256479.14591016,0
+SJM.US,D,20050330,000000,33.3093,33.5295,33.2574,33.3357,280697.67006791,0
+SJM.US,D,20050331,000000,33.3279,33.6911,33.094,33.6548,272263.53097625,0
+SJM.US,D,20050401,000000,33.7792,33.7869,33.2192,33.2427,245188.67773658,0
+SJM.US,D,20050404,000000,33.2506,33.3963,33.0499,33.3602,207908.27101751,0
+SJM.US,D,20050405,000000,33.3602,33.5726,33.2858,33.4924,143817.59948233,0
+SJM.US,D,20050406,000000,33.6617,33.6617,33.2506,33.3093,202325.35312314,0
+SJM.US,D,20050407,000000,33.3152,33.5726,33.2349,33.4346,216337.30222457,0
+SJM.US,D,20050408,000000,33.4346,33.4346,33.1399,33.2349,313219.57147096,0
+SJM.US,D,20050411,000000,33.2349,33.2662,33.0861,33.1399,163411.44490122,0
+SJM.US,D,20050412,000000,33.1399,33.6029,32.9999,33.4982,200964.61265922,0
+SJM.US,D,20050413,000000,33.419,33.5208,33.3759,33.4551,203412.3109712,0
+SJM.US,D,20050414,000000,33.4551,33.6079,33.4551,33.5365,149257.49660723,0
+SJM.US,D,20050415,000000,33.5365,33.5579,33.3886,33.461,312812.98385486,0
+SJM.US,D,20050418,000000,33.4551,33.6548,33.4257,33.5942,402608.57397347,0
+SJM.US,D,20050419,000000,33.4551,33.6226,33.411,33.5579,408734.97079187,0
+SJM.US,D,20050420,000000,33.4678,33.5883,33.2349,33.2506,339205.42370872,0
+SJM.US,D,20050421,000000,33.2574,33.2574,32.9568,33.0723,324915.60568373,0
+SJM.US,D,20050422,000000,33.0372,33.1341,32.4919,32.6515,409684.01575508,0
+SJM.US,D,20050425,000000,32.6603,33.3689,32.6603,33.3279,292394.7258576,0
+SJM.US,D,20050426,000000,33.2574,33.4023,33.0499,33.2104,183001.20401242,0
+SJM.US,D,20050427,000000,33.2104,33.2858,32.86,33.1017,330905.1111942,0
+SJM.US,D,20050428,000000,33.0372,33.0372,32.7699,32.8356,294845.48890036,0
+SJM.US,D,20050429,000000,32.9696,33.2662,32.8531,33.1967,224096.1789689,0
+SJM.US,D,20050502,000000,33.1184,33.227,33.0813,33.1743,262192.82565093,0
+SJM.US,D,20050503,000000,33.1743,33.182,32.904,33.0421,221100.91542521,0
+SJM.US,D,20050504,000000,33.0421,33.1097,32.9696,33.0284,249813.35647544,0
+SJM.US,D,20050505,000000,32.9941,33.094,32.7778,32.9843,149942.97472381,0
+SJM.US,D,20050506,000000,32.9334,33.0421,32.7856,32.9187,113883.35242997,0
+SJM.US,D,20050509,000000,32.9187,33.182,32.904,33.1673,294307.11786096,0
+SJM.US,D,20050510,000000,33.0499,33.411,33.0284,33.3808,192663.27856777,0
+SJM.US,D,20050511,000000,33.4855,33.7792,33.3963,33.7057,295800.6633251,0
+SJM.US,D,20050512,000000,33.6989,33.8241,33.3886,33.5295,353898.76461903,0
+SJM.US,D,20050513,000000,33.5579,33.741,33.3759,33.6548,185862.64097895,0
+SJM.US,D,20050516,000000,33.6226,33.9907,33.5942,33.9035,361931.42397924,0
+SJM.US,D,20050517,000000,33.9035,33.9778,33.6911,33.969,289676.30966054,0
+SJM.US,D,20050518,000000,33.9778,34.154,33.9035,34.0347,196336.86918959,0
+SJM.US,D,20050519,000000,34.0728,34.0728,33.881,33.9495,193070.8877608,0
+SJM.US,D,20050520,000000,33.924,33.9778,33.7704,33.7939,172529.01895563,0
+SJM.US,D,20050523,000000,33.832,33.9857,33.7625,33.9035,192256.69095168,0
+SJM.US,D,20050524,000000,33.924,33.924,33.7185,33.7537,137150.78847067,0
+SJM.US,D,20050525,000000,33.6548,33.6911,33.3886,33.5365,192935.01802979,0
+SJM.US,D,20050526,000000,33.6029,33.6363,33.419,33.5208,160552.05108853,0
+SJM.US,D,20050527,000000,33.419,33.6226,33.3963,33.5648,129399.0627648,0
+SJM.US,D,20050531,000000,33.5208,33.5579,33.3279,33.3279,151163.75914903,0
+SJM.US,D,20050601,000000,33.3963,33.8888,33.3963,33.7792,309814.65558039,0
+SJM.US,D,20050602,000000,33.7537,33.8095,33.6226,33.6704,227498.03012871,0
+SJM.US,D,20050603,000000,33.7537,33.8448,33.6548,33.8095,118788.96482317,0
+SJM.US,D,20050606,000000,33.8095,33.8448,33.5138,33.5295,267230.22146743,0
+SJM.US,D,20050607,000000,33.6226,33.8585,33.553,33.6226,183141.16005112,0
+SJM.US,D,20050608,000000,33.5208,33.5814,33.1556,33.2104,200552.9171585,0
+SJM.US,D,20050609,000000,33.2192,33.5295,33.1184,33.4483,172253.19318592,0
+SJM.US,D,20050610,000000,33.5138,33.7057,33.4551,33.5432,145721.81887028,0
+SJM.US,D,20050613,000000,33.5432,33.6989,33.411,33.5883,241099.30530634,0
+SJM.US,D,20050614,000000,33.5295,33.7869,33.5061,33.7185,251849.35928669,0
+SJM.US,D,20050615,000000,33.8585,34.1472,33.7057,34.0151,313351.35489427,0
+SJM.US,D,20050616,000000,33.7478,33.8956,33.4551,33.6774,466285.50685408,0
+SJM.US,D,20050617,000000,33.5883,33.5942,32.396,32.5115,1141021.7420727,0
+SJM.US,D,20050620,000000,32.5115,32.537,31.9985,32.3597,589017.75860723,0
+SJM.US,D,20050621,000000,32.3294,32.3597,32.1835,32.2883,280154.19114389,0
+SJM.US,D,20050622,000000,32.3167,32.4126,32.2139,32.2942,463565.04750317,0
+SJM.US,D,20050623,000000,32.2639,32.352,32.2442,32.2883,470364.66351507,0
+SJM.US,D,20050624,000000,32.2883,32.2883,31.9095,31.9095,320288.88379101,0
+SJM.US,D,20050627,000000,32.0122,32.0122,31.7029,31.7107,508193.65704277,0
+SJM.US,D,20050628,000000,31.8194,31.889,31.5296,31.5797,391451.93237703,0
+SJM.US,D,20050629,000000,31.6041,31.6188,31.4778,31.566,352675.93703997,0
+SJM.US,D,20050630,000000,31.566,31.7441,31.4044,31.4044,391451.93237703,0
+SJM.US,D,20050701,000000,31.513,31.6266,31.4122,31.566,484656.52469391,0
+SJM.US,D,20050705,000000,31.4485,31.513,31.374,31.4778,328319.49999737,0
+SJM.US,D,20050706,000000,31.4415,31.4485,30.9081,31.1127,668748.77286206,0
+SJM.US,D,20050707,000000,31.0422,31.1988,30.9081,31.0157,412542.38799084,0
+SJM.US,D,20050708,000000,31.0422,31.236,31.0157,31.0364,681403.04623036,0
+SJM.US,D,20050711,000000,31.0657,31.146,30.8307,31.0422,463019.52542529,0
+SJM.US,D,20050712,000000,31.001,31.1988,31.001,31.1166,281786.67106982,0
+SJM.US,D,20050713,000000,31.1166,31.1235,30.7369,30.9864,250079.98805282,0
+SJM.US,D,20050714,000000,31.1557,31.3397,31.1127,31.2439,457713.45487754,0
+SJM.US,D,20050715,000000,31.2076,31.3604,31.0823,31.3163,304372.71530163,0
+SJM.US,D,20050718,000000,31.3085,31.4552,31.1392,31.3809,298115.55663685,0
+SJM.US,D,20050719,000000,31.4201,31.6266,31.3809,31.6041,266819.54754364,0
+SJM.US,D,20050720,000000,31.4945,31.5874,31.2145,31.3467,172529.01895563,0
+SJM.US,D,20050721,000000,31.3604,31.513,31.2145,31.4201,286683.08927069,0
+SJM.US,D,20050722,000000,31.4044,31.5797,31.3467,31.5797,176205.67430821,0
+SJM.US,D,20050725,000000,31.566,31.566,31.0227,31.2556,169395.84252707,0
+SJM.US,D,20050726,000000,31.3887,31.6461,31.2439,31.4552,259608.23603103,0
+SJM.US,D,20050727,000000,31.56,31.7107,31.2213,31.7107,336620.83408881,0
+SJM.US,D,20050728,000000,31.7725,32.0906,31.6266,32.0827,286957.89346348,0
+SJM.US,D,20050729,000000,32.0759,32.1523,31.7783,31.8322,263690.45742278,0
+SJM.US,D,20050801,000000,31.8596,31.9428,31.191,31.4044,303558.51849251,0
+SJM.US,D,20050802,000000,31.4358,31.8018,31.2966,31.8018,241371.04476836,0
+SJM.US,D,20050803,000000,31.7363,32.119,31.7363,32.0358,245188.67773658,0
+SJM.US,D,20050804,000000,31.9349,32.2492,31.7509,32.1679,426146.72789925,0
+SJM.US,D,20050805,000000,32.1033,32.1386,31.7646,31.8439,323014.45102656,0
+SJM.US,D,20050808,000000,31.7783,31.9349,31.6393,31.8018,173069.43314889,0
+SJM.US,D,20050809,000000,31.8977,31.8977,31.5443,31.7783,278110.01571724,0
+SJM.US,D,20050810,000000,31.7509,31.8977,31.4552,31.6188,188172.42640608,0
+SJM.US,D,20050811,000000,31.6188,31.6922,31.2145,31.6922,314579.29035795,0
+SJM.US,D,20050812,000000,31.5082,31.5082,31.1763,31.4993,228990.55401593,0
+SJM.US,D,20050815,000000,31.6188,31.8194,31.513,31.8194,207496.5755168,0
+SJM.US,D,20050816,000000,31.7646,31.7646,31.333,31.3604,201781.87419911,0
+SJM.US,D,20050817,000000,31.2801,31.56,31.2497,31.4778,151301.67203388,0
+SJM.US,D,20050818,000000,31.3809,32.0671,31.3163,32.0671,342603.18856081,0
+SJM.US,D,20050819,000000,32.1386,32.2942,31.9848,32.1317,248862.26835838,0
+SJM.US,D,20050822,000000,31.2801,31.2889,29.8676,30.7837,2058084.1964846,0
+SJM.US,D,20050823,000000,30.7837,31.098,30.3031,30.5743,854750.34830281,0
+SJM.US,D,20050824,000000,30.5812,30.9786,30.5812,30.7779,390767.47583737,0
+SJM.US,D,20050825,000000,30.9081,31.7509,30.9081,31.5386,458256.93380157,0
+SJM.US,D,20050826,000000,31.5443,31.5874,31.4288,31.4415,317435.61943987,0
+SJM.US,D,20050829,000000,31.2889,31.6922,31.2625,31.6334,209400.79490475,0
+SJM.US,D,20050830,000000,31.4709,31.7578,31.3809,31.7578,336345.0083191,0
+SJM.US,D,20050831,000000,31.7578,31.9349,31.6393,31.9261,339481.24947844,0
+SJM.US,D,20050901,000000,31.9261,32.1611,31.7725,32.0827,255389.12333134,0
+SJM.US,D,20050902,000000,32.1102,32.2442,31.794,32.1386,137559.41924062,0
+SJM.US,D,20050906,000000,32.1835,32.2442,31.9848,32.1267,205321.63824376,0
+SJM.US,D,20050907,000000,32.0573,32.0573,31.6775,31.9428,203005.72335509,0
+SJM.US,D,20050908,000000,31.9428,31.9428,31.7274,31.8244,185862.64097895,0
+SJM.US,D,20050909,000000,31.7783,32.2883,31.7783,32.1317,201099.4608133,0
+SJM.US,D,20050912,000000,32.119,32.2726,32.119,32.1835,167766.42733192,0
+SJM.US,D,20050913,000000,32.1835,32.2639,31.8743,32.1033,195658.54211147,0
+SJM.US,D,20050914,000000,32.1033,32.1386,31.5953,31.6922,213479.95156573,0
+SJM.US,D,20050915,000000,31.7363,32.3294,31.7107,32.1835,220154.93519278,0
+SJM.US,D,20050916,000000,32.1895,32.4988,32.1895,32.2824,352404.19757795,0
+SJM.US,D,20050919,000000,32.1738,32.1895,32.0573,32.1033,205861.0308601,0
+SJM.US,D,20050920,000000,32.1102,32.2824,32.0202,32.0202,379068.37689382,0
+SJM.US,D,20050921,000000,31.9604,32.0122,31.6334,31.7646,231442.33863561,0
+SJM.US,D,20050922,000000,31.7107,31.7441,31.2292,31.3525,241508.95765321,0
+SJM.US,D,20050923,000000,31.2497,31.7107,31.1763,31.5209,125585.51610429,0
+SJM.US,D,20050926,000000,31.655,31.9908,31.5874,31.7509,193484.62641537,0
+SJM.US,D,20050927,000000,31.9095,31.9174,31.6334,31.7274,257158.49456519,0
+SJM.US,D,20050928,000000,31.6638,32.0495,31.6266,31.9428,145998.66621692,0
+SJM.US,D,20050929,000000,31.9506,32.3804,31.8194,32.3804,200009.43823446,0
+SJM.US,D,20050930,000000,32.3804,32.4772,32.2139,32.4772,169529.66910423,0
+SJM.US,D,20051003,000000,32.4772,32.7347,32.4694,32.6163,228040.4874758,0
+SJM.US,D,20051004,000000,32.7211,33.0577,32.6927,32.9187,246956.00581659,0
+SJM.US,D,20051005,000000,32.8169,32.8247,31.8596,31.8743,297704.88271305,0
+SJM.US,D,20051006,000000,31.8743,31.9095,31.2439,31.4709,384512.36032643,0
+SJM.US,D,20051007,000000,31.4876,31.5443,31.1626,31.2213,239603.71668834,0
+SJM.US,D,20051010,000000,31.2556,31.3809,31.1557,31.3467,224633.52843138,0
+SJM.US,D,20051011,000000,31.4778,31.698,31.2145,31.5707,314847.96508919,0
+SJM.US,D,20051012,000000,31.5296,31.5296,31.0657,31.2439,211578.79690855,0
+SJM.US,D,20051013,000000,31.2439,31.2625,31.0736,31.1303,146811.84144911,0
+SJM.US,D,20051014,000000,31.1303,31.2439,30.7779,30.8464,313897.89854906,0
+SJM.US,D,20051017,000000,30.7779,30.9424,30.773,30.9424,235114.90768048,0
+SJM.US,D,20051018,000000,30.9424,30.9786,30.7142,30.8464,700043.76037835,0
+SJM.US,D,20051019,000000,30.8464,30.9571,30.6478,30.8964,229129.48847772,0
+SJM.US,D,20051020,000000,30.7916,30.9081,30.5087,30.5743,386006.92736751,0
+SJM.US,D,20051021,000000,30.5812,30.6105,30.4109,30.589,189397.29713898,0
+SJM.US,D,20051024,000000,30.5498,30.6341,30.5293,30.6105,312399.24520029,0
+SJM.US,D,20051025,000000,30.6261,30.8073,30.3756,30.7525,292394.7258576,0
+SJM.US,D,20051026,000000,30.6829,30.8788,30.3687,30.5381,213479.95156573,0
+SJM.US,D,20051027,000000,30.403,30.4284,29.8157,29.8392,263551.52296099,0
+SJM.US,D,20051028,000000,29.9429,30.5176,29.9429,30.5176,285871.95719235,0
+SJM.US,D,20051031,000000,30.5176,30.7613,30.5087,30.5812,302736.149068,0
+SJM.US,D,20051101,000000,30.5176,30.7289,30.356,30.5743,403152.0528975,0
+SJM.US,D,20051102,000000,30.4109,30.7075,30.3472,30.5576,178518.52446611,0
+SJM.US,D,20051103,000000,30.5812,30.6741,30.494,30.5665,185318.140478,0
+SJM.US,D,20051104,000000,30.449,30.7779,30.449,30.7142,289405.59177546,0
+SJM.US,D,20051107,000000,30.9424,31.2439,30.5234,30.5665,255528.05779313,0
+SJM.US,D,20051108,000000,30.5665,30.5665,30.3119,30.4862,177019.87111733,0
+SJM.US,D,20051109,000000,30.3228,30.9081,30.2699,30.7837,217292.47664931,0
+SJM.US,D,20051110,000000,30.7916,30.9257,30.5576,30.6614,262464.56511295,0
+SJM.US,D,20051111,000000,30.6341,30.773,30.5293,30.5743,110074.91365409,0
+SJM.US,D,20051114,000000,30.5665,30.6692,30.2944,30.4196,287500.35081058,0
+SJM.US,D,20051115,000000,30.4196,30.7142,30.4196,30.6428,280154.19114389,0
+SJM.US,D,20051116,000000,30.6428,30.7369,30.3472,30.403,433225.23441163,0
+SJM.US,D,20051117,000000,29.9429,31.3397,29.4867,30.6105,1221976.6054837,0
+SJM.US,D,20051118,000000,30.5743,30.5959,30.2239,30.2944,424515.26955024,0
+SJM.US,D,20051121,000000,30.2944,30.2944,30.0467,30.1535,291987.11666459,0
+SJM.US,D,20051122,000000,30.1241,30.3119,30.1104,30.1709,301786.08252789,0
+SJM.US,D,20051123,000000,30.1709,30.449,29.9205,30.3119,525337.76099583,0
+SJM.US,D,20051125,000000,30.3756,30.6261,30.2699,30.494,126542.73368289,0
+SJM.US,D,20051128,000000,30.494,30.5019,30.0163,30.1171,351450.04473013,0
+SJM.US,D,20051129,000000,30.1455,30.6105,30.1455,30.3403,244230.43858105,0
+SJM.US,D,20051130,000000,30.3403,30.6194,30.2444,30.3472,292394.7258576,0
+SJM.US,D,20051201,000000,30.4109,30.8151,30.3168,30.5665,324374.16991354,0
+SJM.US,D,20051202,000000,30.5743,30.5743,30.3472,30.4421,158786.76616237,0
+SJM.US,D,20051205,000000,30.449,30.449,29.8392,30.03,365872.66775536,0
+SJM.US,D,20051206,000000,30.0771,30.403,29.9645,30.03,265458.80707972,0
+SJM.US,D,20051207,000000,29.9703,30.3119,29.9576,30.1779,440432.45961656,0
+SJM.US,D,20051208,000000,30.2073,30.4196,30.0957,30.1866,236204.93025933,0
+SJM.US,D,20051209,000000,30.1455,30.3228,30.1171,30.1946,154699.43688598,0
+SJM.US,D,20051212,000000,30.2073,30.3687,30.1308,30.1709,300021.81917864,0
+SJM.US,D,20051213,000000,30.1866,30.3756,30.037,30.263,203957.83304907,0
+SJM.US,D,20051214,000000,30.3119,30.3815,29.6189,29.8323,571871.61150032,0
+SJM.US,D,20051215,000000,29.8998,29.8998,29.6395,29.6992,252257.99005664,0
+SJM.US,D,20051216,000000,29.6992,30.037,29.6112,29.6112,546153.41241686,0
+SJM.US,D,20051219,000000,29.3027,29.6551,29.1989,29.3986,376891.39646695,0
+SJM.US,D,20051220,000000,29.3772,29.6112,29.2293,29.4339,261379.65041874,0
+SJM.US,D,20051221,000000,29.4407,29.6042,29.3027,29.4496,383965.81667162,0
+SJM.US,D,20051222,000000,29.5161,29.9342,29.473,29.5298,263282.84822976,0
+SJM.US,D,20051223,000000,29.6189,29.7951,29.5671,29.6277,105859.88726209,0
+SJM.US,D,20051227,000000,29.6277,29.9703,29.6277,29.6395,257433.298758,0
+SJM.US,D,20051228,000000,29.6483,29.9429,29.6395,29.8235,193484.62641537,0
+SJM.US,D,20051229,000000,29.8078,30.3031,29.6112,29.6757,247362.59343268,0
+SJM.US,D,20051230,000000,29.4927,29.6042,29.4192,29.4407,307778.65276913,0
+SJM.US,D,20060103,000000,29.5837,30.3756,29.5837,30.3629,684805.91896708,0
+SJM.US,D,20060104,000000,30.3119,30.589,30.2699,30.4548,368049.64818225,0
+SJM.US,D,20060105,000000,30.4109,30.9257,30.3472,30.9169,527652.65430757,0
+SJM.US,D,20060106,000000,30.9424,30.9786,30.4862,30.6478,177968.91608053,0
+SJM.US,D,20060109,000000,30.5959,30.8464,30.4196,30.7779,643307.42112526,0
+SJM.US,D,20060110,000000,30.6741,30.6741,30.3119,30.4196,246685.2879315,0
+SJM.US,D,20060111,000000,30.4196,30.6478,30.3892,30.4284,249401.66097471,0
+SJM.US,D,20060112,000000,30.2699,30.4794,30.2699,30.3756,185586.81520924,0
+SJM.US,D,20060113,000000,30.3756,30.4284,30.1388,30.1709,179469.61258315,0
+SJM.US,D,20060117,000000,30.0957,30.2503,30.037,30.1015,198918.39407871,0
+SJM.US,D,20060118,000000,30.0467,30.1779,30.0086,30.1015,164501.46748005,0
+SJM.US,D,20060119,000000,30.0163,30.1388,29.984,30.1241,233757.23194735,0
+SJM.US,D,20060120,000000,30.0467,30.1779,29.6757,29.6757,271173.50839741,0
+SJM.US,D,20060123,000000,29.662,29.8998,29.524,29.6483,206137.87820672,0
+SJM.US,D,20060124,000000,29.6346,29.6395,29.3772,29.4339,298660.0571378,0
+SJM.US,D,20060125,000000,29.4065,29.4339,29.0737,29.3087,309949.50373447,0
+SJM.US,D,20060126,000000,29.2381,29.4927,29.2381,29.3398,211033.27483068,0
+SJM.US,D,20060127,000000,29.2724,29.3087,29.1031,29.2655,226405.96439603,0
+SJM.US,D,20060130,000000,29.2059,29.3398,29.152,29.2293,197971.39226937,0
+SJM.US,D,20060131,000000,29.1265,29.2293,28.9944,29.1031,505610.08899979,0
+SJM.US,D,20060201,000000,29.0874,29.4496,29.0805,29.3772,182321.85535738,0
+SJM.US,D,20060202,000000,29.3234,29.6112,29.288,29.3301,182460.78981915,0
+SJM.US,D,20060203,000000,29.2587,29.473,29.06,29.1031,390231.14795181,0
+SJM.US,D,20060206,000000,29.0248,29.2293,28.9258,28.9719,266409.89519677,0
+SJM.US,D,20060207,000000,28.92,29.1706,28.8475,28.8759,319611.57828982,0
+SJM.US,D,20060208,000000,28.9719,29.0335,28.4805,28.6136,323424.10337342,0
+SJM.US,D,20060209,000000,28.4433,28.4433,27.9793,28.0097,771748.24473454,0
+SJM.US,D,20060210,000000,27.9363,28.132,27.8687,27.941,289951.11385332,0
+SJM.US,D,20060213,000000,27.948,28.1663,27.8109,27.8325,609834.43160517,0
+SJM.US,D,20060214,000000,27.899,28.3679,27.8403,28.3405,348448.65172488,0
+SJM.US,D,20060215,000000,28.3346,28.5147,28.2661,28.4276,314169.63801108,0
+SJM.US,D,20060216,000000,28.4668,28.5608,28.3346,28.3924,379885.63843372,0
+SJM.US,D,20060217,000000,27.1002,27.1002,24.8566,25.5899,4314677.134701,0
+SJM.US,D,20060221,000000,25.628,25.907,25.1807,25.2726,1184286.5464177,0
+SJM.US,D,20060222,000000,25.2609,26.2369,25.2238,26.0098,1688943.5041466,0
+SJM.US,D,20060223,000000,26.091,26.2428,26.0303,26.1272,696371.19133347,0
+SJM.US,D,20060224,000000,26.0989,26.4679,26.0989,26.4679,923999.98330855,0
+SJM.US,D,20060227,000000,26.4943,26.9936,26.4943,26.7596,769710.19876944,0
+SJM.US,D,20060228,000000,26.6861,26.7449,26.2976,26.4444,647252.75120909,0
+SJM.US,D,20060301,000000,26.4943,27.1346,26.4522,26.9133,720994.25995345,0
+SJM.US,D,20060302,000000,26.7752,27.0298,26.7655,26.9525,590513.34722522,0
+SJM.US,D,20060303,000000,26.7969,26.9769,26.7302,26.8116,374176.04500066,0
+SJM.US,D,20060306,000000,26.7752,26.9818,26.5305,26.9368,524930.15180281,0
+SJM.US,D,20060307,000000,26.9368,27.3078,26.928,27.2304,503295.19568805,0
+SJM.US,D,20060308,000000,27.1453,27.1453,26.8116,26.9897,432545.8857566,0
+SJM.US,D,20060309,000000,26.9769,27.069,26.6931,26.9368,313077.5722784,0
+SJM.US,D,20060310,000000,26.97,26.9936,26.7812,26.928,377844.52773784,0
+SJM.US,D,20060313,000000,26.8634,26.9818,26.6931,26.8634,352404.19757795,0
+SJM.US,D,20060314,000000,26.7969,26.9525,26.6637,26.8487,262738.3477288,0
+SJM.US,D,20060315,000000,26.4679,26.8692,26.4679,26.7655,338388.16216883,0
+SJM.US,D,20060316,000000,26.6931,26.8967,26.5472,26.7655,340293.4031337,0
+SJM.US,D,20060317,000000,26.5609,26.7879,26.5305,26.7812,421113.41839045,0
+SJM.US,D,20060320,000000,26.7655,26.7655,26.6637,26.6998,445741.59489506,0
+SJM.US,D,20060321,000000,26.6284,26.7969,26.5834,26.6714,410776.08148776,0
+SJM.US,D,20060322,000000,26.7302,26.7969,26.6637,26.7518,609557.58425854,0
+SJM.US,D,20060323,000000,26.5834,26.7655,26.4943,26.6861,326955.69480268,0
+SJM.US,D,20060324,000000,26.599,26.7655,26.5404,26.7224,213752.71260466,0
+SJM.US,D,20060327,000000,26.6059,26.7302,26.3749,26.5168,212121.25425565,0
+SJM.US,D,20060328,000000,26.4943,26.5756,26.3544,26.4601,410776.08148776,0
+SJM.US,D,20060329,000000,26.3916,26.7596,26.3916,26.6127,213212.29841141,0
+SJM.US,D,20060330,000000,26.5609,26.7097,26.4806,26.6714,216884.86745629,0
+SJM.US,D,20060331,000000,26.5012,26.6187,26.3671,26.5609,256205.3632943,0
+SJM.US,D,20060403,000000,26.3916,26.9201,26.3484,26.7812,318112.92494106,0
+SJM.US,D,20060404,000000,26.7518,26.7596,26.554,26.6127,263143.91376798,0
+SJM.US,D,20060405,000000,26.4943,26.6714,26.4679,26.6421,248045.00681849,0
+SJM.US,D,20060406,000000,26.6284,26.6284,26.0539,26.2428,263551.52296099,0
+SJM.US,D,20060407,000000,26.2976,26.3357,25.9305,25.9588,267230.22146743,0
+SJM.US,D,20060410,000000,26.3299,26.5609,26.1635,26.4601,360294.85774561,0
+SJM.US,D,20060411,000000,26.5913,26.6284,26.1341,26.3054,325594.95433876,0
+SJM.US,D,20060412,000000,26.3054,26.3299,26.0303,26.0763,255935.66698614,0
+SJM.US,D,20060413,000000,26.091,26.3749,26.091,26.23,196203.04261243,0
+SJM.US,D,20060417,000000,26.2369,26.2584,26.045,26.1341,182048.07274151,0
+SJM.US,D,20060418,000000,26.1341,26.3132,26.1341,26.2526,418255.04615468,0
+SJM.US,D,20060419,000000,26.23,26.3916,26.2085,26.2976,355804.0055839,0
+SJM.US,D,20060420,000000,26.1958,26.2888,26.1214,26.2222,338114.37955297,0
+SJM.US,D,20060421,000000,26.2369,26.3593,26.2222,26.3299,406415.99117243,0
+SJM.US,D,20060424,000000,26.2036,26.2673,26.1498,26.2154,325191.43145343,0
+SJM.US,D,20060425,000000,26.2154,26.3916,26.1635,26.3132,352404.19757795,0
+SJM.US,D,20060426,000000,26.3132,26.4601,26.3132,26.3916,287636.22054159,0
+SJM.US,D,20060427,000000,26.23,26.4307,26.1801,26.321,266137.13415783,0
+SJM.US,D,20060428,000000,26.1635,26.2673,26.0989,26.2673,337436.05247485,0
+SJM.US,D,20060501,000000,26.1713,26.7518,26.1635,26.4522,287908.98158052,0
+SJM.US,D,20060502,000000,26.4063,26.7655,26.3357,26.6861,248584.39943482,0
+SJM.US,D,20060503,000000,26.7302,26.7302,26.5687,26.6637,382608.14093848,0
+SJM.US,D,20060504,000000,26.6577,27.0924,26.65,26.9368,288589.35181249,0
+SJM.US,D,20060505,000000,26.9936,27.3489,26.9936,27.2961,237026.27810691,0
+SJM.US,D,20060508,000000,27.2961,27.5906,27.2961,27.5398,344781.19056463,0
+SJM.US,D,20060509,000000,27.4507,27.6337,27.342,27.384,230625.07709572,0
+SJM.US,D,20060510,000000,27.2961,27.4144,27.1786,27.2246,313625.13751013,0
+SJM.US,D,20060511,000000,27.0846,27.0846,26.928,26.9936,218516.3258053,0
+SJM.US,D,20060512,000000,26.8967,27.0445,26.836,26.9133,441385.59088745,0
+SJM.US,D,20060515,000000,26.8634,27.253,26.8634,27.208,301652.25595072,0
+SJM.US,D,20060516,000000,27.1081,27.5682,27.0846,27.4664,237292.9096843,0
+SJM.US,D,20060517,000000,27.3078,27.394,27.0621,27.1346,329542.32757643,0
+SJM.US,D,20060518,000000,27.1081,27.208,26.9897,27.069,294845.48890036,0
+SJM.US,D,20060519,000000,27.2147,27.3166,27.0445,27.3078,358526.50808867,0
+SJM.US,D,20060522,000000,27.2461,27.5015,27.161,27.3626,259883.04022382,0
+SJM.US,D,20060523,000000,27.4253,27.4253,27.1081,27.1081,278790.38594919,0
+SJM.US,D,20060524,000000,27.1081,27.5015,27.0131,27.4253,227223.22593591,0
+SJM.US,D,20060525,000000,27.4341,27.5105,27.1238,27.208,275658.23109756,0
+SJM.US,D,20060526,000000,27.3332,27.4419,27.2304,27.3997,115109.24473981,0
+SJM.US,D,20060530,000000,27.161,27.4341,27.161,27.2246,184771.5968232,0
+SJM.US,D,20060531,000000,27.2147,27.7669,27.1943,27.7375,347230.93203045,0
+SJM.US,D,20060601,000000,27.715,27.8853,27.6562,27.8853,296610.77382652,0
+SJM.US,D,20060602,000000,27.9637,28.0595,27.6337,27.8403,398388.43969686,0
+SJM.US,D,20060605,000000,27.7806,27.8549,27.4585,27.5682,365605.01460104,0
+SJM.US,D,20060606,000000,27.3763,27.5995,27.202,27.3245,304237.86714755,0
+SJM.US,D,20060607,000000,27.3489,27.7512,27.342,27.5515,375805.46019581,0
+SJM.US,D,20060608,000000,27.5015,27.5682,27.1276,27.3997,414315.84553241,0
+SJM.US,D,20060609,000000,27.4341,27.7071,27.3078,27.394,240421.99980515,0
+SJM.US,D,20060612,000000,27.4664,27.7669,27.1149,27.161,344236.69006366,0
+SJM.US,D,20060613,000000,27.1002,27.3332,26.7371,26.8634,348322.99776312,0
+SJM.US,D,20060614,000000,26.8751,27.0298,26.6861,26.8487,234707.29848747,0
+SJM.US,D,20060615,000000,26.9133,26.9897,26.7097,26.8116,406694.88167292,0
+SJM.US,D,20060616,000000,26.8888,27.4253,26.836,27.2667,318521.555711,0
+SJM.US,D,20060619,000000,27.2393,27.5398,27.0082,27.0366,332126.91719634,0
+SJM.US,D,20060620,000000,28.2661,29.7364,28.2661,28.9719,1967874.8677114,0
+SJM.US,D,20060621,000000,29.0522,29.9645,29.0522,29.662,1229190.981727,0
+SJM.US,D,20060622,000000,29.5974,29.9645,29.5377,29.6698,552957.11473646,0
+SJM.US,D,20060623,000000,29.6042,29.6042,29.288,29.6042,683853.80927312,0
+SJM.US,D,20060626,000000,29.6551,30.0163,29.6551,29.9272,594592.50388621,0
+SJM.US,D,20060627,000000,29.8764,30.5812,29.8764,30.2699,1004002.7370254,0
+SJM.US,D,20060628,000000,30.3119,30.3119,29.8764,29.984,417168.08830663,0
+SJM.US,D,20060629,000000,30.0917,30.2699,29.8617,30.2699,415805.30468885,0
+SJM.US,D,20060630,000000,30.2699,30.3119,29.6277,29.9068,670517.12251901,0
+SJM.US,D,20060703,000000,30.0771,30.1104,29.9272,29.9703,225319.00654797,0
+SJM.US,D,20060705,000000,30.5087,31.098,30.3325,30.9042,863725.92316466,0
+SJM.US,D,20060706,000000,30.9042,30.9786,30.4109,30.5176,486830.44039001,0
+SJM.US,D,20060707,000000,30.3687,30.7289,30.356,30.7075,511320.70400978,0
+SJM.US,D,20060710,000000,30.7212,31.0901,30.6692,30.8855,276209.88263699,0
+SJM.US,D,20060711,000000,30.8151,31.1626,30.6996,31.1127,265185.02446385,0
+SJM.US,D,20060712,000000,31.1392,31.4122,31.098,31.2801,471184.98978573,0
+SJM.US,D,20060713,000000,31.1235,31.4485,30.9169,31.4122,580985.09924702,0
+SJM.US,D,20060714,000000,31.3467,31.4485,30.7142,30.9708,416348.78361289,0
+SJM.US,D,20060717,000000,30.9081,31.1235,30.7436,30.7837,347500.62833861,0
+SJM.US,D,20060718,000000,30.8543,31.2556,30.8396,30.9424,500169.17029796,0
+SJM.US,D,20060719,000000,31.0422,31.513,31.0295,31.4945,439619.28438436,0
+SJM.US,D,20060720,000000,31.3809,31.6188,31.2966,31.3241,266548.82965856,0
+SJM.US,D,20060721,000000,31.3241,31.3241,30.4862,30.5234,430636.55848403,0
+SJM.US,D,20060724,000000,30.356,30.7837,30.2073,30.7837,331040.9809252,0
+SJM.US,D,20060725,000000,30.8073,31.1626,30.5176,30.7525,263959.13215402,0
+SJM.US,D,20060726,000000,30.7436,30.7837,30.3756,30.5293,313219.57147096,0
+SJM.US,D,20060727,000000,30.4715,30.6105,30.1622,30.2855,344916.03871871,0
+SJM.US,D,20060728,000000,30.4109,30.4862,30.1171,30.3228,278519.66806411,0
+SJM.US,D,20060731,000000,30.2239,30.2239,29.8617,29.8617,260151.71495506,0
+SJM.US,D,20060801,000000,29.8676,29.984,29.6757,29.6992,311310.24419839,0
+SJM.US,D,20060802,000000,29.7746,29.8998,29.5377,29.5837,398664.26546657,0
+SJM.US,D,20060803,000000,29.5758,29.6395,29.4407,29.5671,243415.22019502,0
+SJM.US,D,20060804,000000,29.707,29.8078,29.2587,29.5974,225727.63731792,0
+SJM.US,D,20060807,000000,29.524,29.524,28.9631,29.0874,340293.4031337,0
+SJM.US,D,20060808,000000,29.0737,29.3536,28.7711,29.06,553637.48496841,0
+SJM.US,D,20060809,000000,29.152,29.2381,28.92,28.92,210626.68721458,0
+SJM.US,D,20060810,000000,28.8602,29.2116,28.7711,29.152,246411.50531563,0
+SJM.US,D,20060811,000000,29.1422,29.2381,29.0463,29.2116,151570.34676512,0
+SJM.US,D,20060814,000000,29.0874,29.3027,29.0737,29.1706,226267.02993424,0
+SJM.US,D,20060815,000000,29.3398,29.5014,29.1618,29.5014,226816.63831982,0
+SJM.US,D,20060816,000000,29.6395,29.8851,29.5377,29.8392,313351.35489427,0
+SJM.US,D,20060817,000000,29.8519,30.0771,29.5758,30.0163,354445.30827384,0
+SJM.US,D,20060818,000000,29.0463,30.3629,28.9876,30.2503,625886.46982555,0
+SJM.US,D,20060821,000000,30.2699,30.4862,30.0467,30.4715,433363.1472965,0
+SJM.US,D,20060822,000000,30.3756,30.8621,30.2003,30.8621,525202.91284176,0
+SJM.US,D,20060823,000000,30.9081,31.9848,30.9081,31.9174,954615.6221698,0
+SJM.US,D,20060824,000000,31.9908,32.119,31.7196,31.8018,527105.08907585,0
+SJM.US,D,20060825,000000,31.7107,31.9663,31.513,31.9506,463160.50304092,0
+SJM.US,D,20060828,000000,31.882,32.2139,31.7783,32.0984,668203.2507842,0
+SJM.US,D,20060829,000000,32.2139,32.442,32.1738,32.4126,492134.46778391,0
+SJM.US,D,20060830,000000,32.3363,32.442,32.2276,32.396,225185.17997081,0
+SJM.US,D,20060831,000000,32.3804,32.537,32.3236,32.537,455401.62629658,0
+SJM.US,D,20060901,000000,32.6515,32.7856,32.5193,32.7621,204774.07301203,0
+SJM.US,D,20060905,000000,32.7856,32.7945,32.6603,32.7347,347500.62833861,0
+SJM.US,D,20060906,000000,32.6691,32.6847,32.396,32.4625,325872.82326232,0
+SJM.US,D,20060907,000000,32.3804,32.4489,32.2355,32.301,282057.38895491,0
+SJM.US,D,20060908,000000,32.3804,32.4988,32.1895,32.4625,167217.84052326,0
+SJM.US,D,20060911,000000,32.4625,32.4694,32.1611,32.2824,176470.26273176,0
+SJM.US,D,20060912,000000,32.2824,32.5115,32.0671,32.4988,405470.01094001,0
+SJM.US,D,20060913,000000,32.4489,32.581,32.301,32.5752,174158.43415079,0
+SJM.US,D,20060914,000000,32.5752,32.6026,32.396,32.4988,208857.31598072,0
+SJM.US,D,20060915,000000,32.5448,32.6163,32.2824,32.396,349273.06430325,0
+SJM.US,D,20060918,000000,31.7783,31.8439,31.3887,31.7441,1044279.428865,0
+SJM.US,D,20060919,000000,31.6775,32.119,31.6334,32.0671,484383.76365497,0
+SJM.US,D,20060920,000000,32.0827,32.2139,31.9506,32.1102,456631.60491411,0
+SJM.US,D,20060921,000000,32.1454,32.2883,31.9095,32.1102,324782.80068348,0
+SJM.US,D,20060922,000000,32.1317,32.2139,32.0122,32.1611,292537.74662709,0
+SJM.US,D,20060925,000000,32.1679,32.5115,31.794,32.3804,346821.27968358,0
+SJM.US,D,20060926,000000,32.4215,32.5615,32.1895,32.4841,229942.6637099,0
+SJM.US,D,20060927,000000,32.4215,32.4841,32.119,32.442,172529.01895563,0
+SJM.US,D,20060928,000000,32.4625,32.5947,32.1267,32.3597,172529.01895563,0
+SJM.US,D,20060929,000000,32.2639,32.352,32.0416,32.0827,247228.76685552,0
+SJM.US,D,20061002,000000,32.119,32.2071,31.9604,32.0906,295935.51147919,0
+SJM.US,D,20061003,000000,32.1386,32.3441,31.9908,32.0671,416489.76122852,0
+SJM.US,D,20061004,000000,32.0984,32.5448,32.0122,32.5448,354036.67750389,0
+SJM.US,D,20061005,000000,32.5115,32.7778,32.3363,32.7347,299201.49290797,0
+SJM.US,D,20061006,000000,32.7347,32.7699,32.4772,32.6927,259608.23603103,0
+SJM.US,D,20061009,000000,32.6113,32.8737,32.4988,32.8531,166674.36159924,0
+SJM.US,D,20061010,000000,32.8806,32.8806,32.5046,32.5115,251713.48955568,0
+SJM.US,D,20061011,000000,32.4625,32.537,32.2139,32.396,287500.35081058,0
+SJM.US,D,20061012,000000,32.4489,32.5615,32.2639,32.3804,240965.47872918,0
+SJM.US,D,20061013,000000,32.3167,32.3363,32.1835,32.2442,241508.95765321,0
+SJM.US,D,20061016,000000,32.2442,32.442,32.1738,32.396,153066.95696005,0
+SJM.US,D,20061017,000000,32.2492,32.4557,32.1317,32.4215,289813.20096848,0
+SJM.US,D,20061018,000000,32.4303,32.7856,32.352,32.7347,229534.03293996,0
+SJM.US,D,20061019,000000,32.6515,32.6847,32.4694,32.6113,108303.49926636,0
+SJM.US,D,20061020,000000,32.537,32.6241,32.3167,32.581,121635.07813584,0
+SJM.US,D,20061023,000000,32.5115,32.8453,32.3804,32.7211,188582.07875294,0
+SJM.US,D,20061024,000000,32.6515,32.6927,32.4342,32.6515,239741.6295732,0
+SJM.US,D,20061025,000000,32.5869,32.6163,32.3441,32.5535,283691.91203469,0
+SJM.US,D,20061026,000000,32.5535,32.8678,32.396,32.7504,160689.96397338,0
+SJM.US,D,20061027,000000,32.6603,32.7131,32.3597,32.3597,307091.1314987,0
+SJM.US,D,20061030,000000,32.2726,32.5869,32.1267,32.5752,229808.83713275,0
+SJM.US,D,20061031,000000,32.6515,32.8032,32.5869,32.7856,153208.95615261,0
+SJM.US,D,20061101,000000,32.7435,32.9187,32.537,32.5448,297023.49090417,0
+SJM.US,D,20061102,000000,32.4038,32.8453,32.1895,32.7778,168856.44991075,0
+SJM.US,D,20061103,000000,32.8356,32.8894,32.5193,32.5682,137694.26739469,0
+SJM.US,D,20061106,000000,32.6994,32.8894,32.6378,32.8531,165044.94640408,0
+SJM.US,D,20061107,000000,32.9109,33.1097,32.8678,32.9491,185862.64097895,0
+SJM.US,D,20061108,000000,32.9491,33.411,32.8678,33.3152,201510.13473709,0
+SJM.US,D,20061109,000000,33.3602,33.411,33.0656,33.1017,126402.77764418,0
+SJM.US,D,20061110,000000,33.1017,33.2349,33.0656,33.1556,190897.9936416,0
+SJM.US,D,20061113,000000,33.1184,33.3279,33.1184,33.2662,168856.44991075,0
+SJM.US,D,20061114,000000,33.3524,33.3886,33.2104,33.2858,270765.89920438,0
+SJM.US,D,20061115,000000,33.2574,33.4424,33.1967,33.411,163546.2930553,0
+SJM.US,D,20061116,000000,33.3963,33.4023,31.236,31.6461,1303206.2730873,0
+SJM.US,D,20061117,000000,31.4552,31.4552,30.1104,31.3163,1530973.9995241,0
+SJM.US,D,20061120,000000,31.3163,32.537,31.3163,32.0827,855968.06799724,0
+SJM.US,D,20061121,000000,32.0122,32.0495,31.333,31.3965,423420.13908679,0
+SJM.US,D,20061122,000000,31.4778,31.7783,31.4778,31.6697,429825.42640569,0
+SJM.US,D,20061124,000000,31.6188,31.7783,31.5953,31.7578,166402.62213722,0
+SJM.US,D,20061127,000000,31.7107,31.7441,31.2966,31.3397,498805.36510327,0
+SJM.US,D,20061128,000000,31.3241,32.0279,31.2801,32.0279,491322.31412864,0
+SJM.US,D,20061129,000000,32.0202,32.3441,31.8596,32.1982,454450.53817954,0
+SJM.US,D,20061130,000000,32.1982,32.352,32.1267,32.1679,414718.3468408,0
+SJM.US,D,20061201,000000,32.2492,32.4215,31.9174,32.3089,397167.65527164,0
+SJM.US,D,20061204,000000,32.3089,32.7131,32.0759,32.6515,192798.12672185,0
+SJM.US,D,20061205,000000,32.6456,32.6847,32.5535,32.6026,159056.46247053,0
+SJM.US,D,20061206,000000,32.5869,32.6026,32.2139,32.3597,212256.10240974,0
+SJM.US,D,20061207,000000,32.352,32.4038,32.1611,32.2824,134296.5025426,0
+SJM.US,D,20061208,000000,32.1386,32.3363,31.9781,32.2559,162052.74759115,0
+SJM.US,D,20061211,000000,32.2139,32.2883,32.0671,32.1835,135921.83143007,0
+SJM.US,D,20061212,000000,32.1033,32.6163,32.0573,32.5869,186131.31571019,0
+SJM.US,D,20061213,000000,32.6163,32.6515,32.0671,32.2559,268994.48481668,0
+SJM.US,D,20061214,000000,32.2442,32.6163,32.1895,32.5869,286141.65350052,0
+SJM.US,D,20061215,000000,32.5869,32.6026,32.3441,32.5046,431592.7544857,0
+SJM.US,D,20061218,000000,32.4489,32.4988,32.1267,32.1386,225589.72443306,0
+SJM.US,D,20061219,000000,32.119,32.6163,32.0416,32.5869,399615.35358362,0
+SJM.US,D,20061220,000000,32.5115,32.5193,32.2883,32.4215,272942.87963128,0
+SJM.US,D,20061221,000000,32.4215,32.537,31.9848,32.119,539762.42717491,0
+SJM.US,D,20061222,000000,32.1835,32.1835,31.9095,32.119,262192.82565093,0
+SJM.US,D,20061226,000000,32.0495,32.6163,32.0358,32.5752,159604.02770226,0
+SJM.US,D,20061227,000000,32.5448,32.7131,32.4988,32.6309,117147.29070492,0
+SJM.US,D,20061228,000000,32.4919,32.8453,32.4772,32.7131,199194.21984843,0
+SJM.US,D,20061229,000000,32.6515,32.6515,32.4126,32.4342,359068.96543577,0
+SJM.US,D,20070103,000000,32.4489,32.9843,32.4342,32.9843,483023.02319105,0
+SJM.US,D,20070104,000000,32.8169,32.8316,32.4625,32.4988,376759.61304363,0
+SJM.US,D,20070105,000000,31.9095,32.3597,31.9095,32.3167,273485.33697838,0
+SJM.US,D,20070108,000000,32.2355,32.2355,31.8743,32.0202,367503.10452744,0
+SJM.US,D,20070109,000000,31.9506,32.119,31.8518,32.0495,147893.69141254,0
+SJM.US,D,20070110,000000,31.9349,31.9721,31.7646,31.8018,220154.93519278,0
+SJM.US,D,20070111,000000,31.8596,32.352,31.8596,32.2355,393763.76095799,0
+SJM.US,D,20070112,000000,32.1386,32.2559,31.8244,31.9095,244639.069351,0
+SJM.US,D,20070116,000000,31.9174,32.1386,31.698,31.7107,244774.939082,0
+SJM.US,D,20070117,000000,31.566,31.9985,31.4552,31.7725,317295.66340117,0
+SJM.US,D,20070118,000000,31.7107,31.8518,31.513,31.56,309270.15507944,0
+SJM.US,D,20070119,000000,31.4709,31.8097,31.4709,31.6188,257566.10375822,0
+SJM.US,D,20070122,000000,31.6461,31.7725,31.3887,31.4122,281651.82291573,0
+SJM.US,D,20070123,000000,31.2801,31.7882,31.1626,31.7107,614596.00165196,0
+SJM.US,D,20070124,000000,31.7783,31.9095,31.655,31.9095,212121.25425565,0
+SJM.US,D,20070125,000000,31.7882,31.9174,31.7107,31.8977,217978.97634283,0
+SJM.US,D,20070126,000000,31.9095,31.9908,31.1704,31.3525,324374.16991354,0
+SJM.US,D,20070129,000000,31.2966,32.0984,31.2889,31.8743,259203.69156878,0
+SJM.US,D,20070130,000000,31.7029,31.9781,31.6041,31.7274,381517.09678272,0
+SJM.US,D,20070131,000000,31.7363,31.9095,31.5443,31.7725,174975.69569068,0
+SJM.US,D,20070201,000000,31.8018,32.0055,31.7646,32.0055,149808.12656973,0
+SJM.US,D,20070202,000000,32.0055,32.2726,31.9908,32.1982,124904.1242954,0
+SJM.US,D,20070205,000000,32.0984,32.1523,31.8439,32.1454,263690.45742278,0
+SJM.US,D,20070206,000000,32.1454,32.3167,32.0827,32.2883,143408.96871239,0
+SJM.US,D,20070207,000000,32.2559,32.3236,32.119,32.2276,249130.94308962,0
+SJM.US,D,20070208,000000,31.9781,32.1895,31.9721,32.1267,173615.97680369,0
+SJM.US,D,20070209,000000,32.119,32.1523,31.9261,32.1033,126677.58183697,0
+SJM.US,D,20070212,000000,32.0906,32.3167,32.0671,32.1982,375756.42450342,0
+SJM.US,D,20070213,000000,32.1679,32.6026,31.9781,32.5115,241810.32284605,0
+SJM.US,D,20070214,000000,32.4841,32.6603,32.4841,32.6163,178382.6547351,0
+SJM.US,D,20070215,000000,32.6163,32.7211,32.1895,32.3363,296346.18540298,0
+SJM.US,D,20070216,000000,32.3597,33.7185,31.4288,33.0577,1408108.9427707,0
+SJM.US,D,20070220,000000,32.9568,34.6592,32.7856,34.3596,778957.51309331,0
+SJM.US,D,20070221,000000,33.9907,34.0494,33.461,33.6704,405197.24990107,0
+SJM.US,D,20070222,000000,33.6617,33.9338,33.182,33.881,332673.46085114,0
+SJM.US,D,20070223,000000,33.7625,34.1246,33.4855,33.832,419344.04715658,0
+SJM.US,D,20070226,000000,33.8888,33.9994,33.7478,33.924,186403.05517221,0
+SJM.US,D,20070227,000000,33.5208,33.924,33.1967,33.2574,335805.61570278,0
+SJM.US,D,20070228,000000,33.2574,33.5883,33.1184,33.1478,421526.13546809,0
+SJM.US,D,20070301,000000,32.9334,34.0571,32.7856,33.9426,594724.28730951,0
+SJM.US,D,20070302,000000,33.9426,33.9426,33.461,33.5579,315804.16109087,0
+SJM.US,D,20070305,000000,33.3886,33.4678,32.8806,32.9109,486971.41800564,0
+SJM.US,D,20070306,000000,33.0499,33.2789,32.9568,32.9941,496489.4502146,0
+SJM.US,D,20070307,000000,32.9765,33.1673,32.5869,32.9256,345599.47368144,0
+SJM.US,D,20070308,000000,33.094,33.2662,33.0723,33.2662,182321.85535738,0
+SJM.US,D,20070309,000000,33.3886,33.411,33.0156,33.227,181237.9622401,0
+SJM.US,D,20070312,000000,33.2349,33.6911,33.2349,33.6029,323828.64783566,0
+SJM.US,D,20070313,000000,33.4678,33.6226,33.1341,33.182,198650.7409244,0
+SJM.US,D,20070314,000000,33.2192,33.4483,32.9334,33.2045,215525.14856931,0
+SJM.US,D,20070315,000000,33.1478,33.4551,33.1478,33.419,173749.80338084,0
+SJM.US,D,20070316,000000,33.419,33.553,33.227,33.3524,201781.87419911,0
+SJM.US,D,20070319,000000,33.4551,33.553,33.3759,33.4551,121367.42498152,0
+SJM.US,D,20070320,000000,33.3524,34.0229,33.3524,34.0229,212531.92817944,0
+SJM.US,D,20070321,000000,34.4566,34.6504,33.924,34.5574,206266.59689926,0
+SJM.US,D,20070322,000000,34.5868,34.7414,34.388,34.5868,194027.08376246,0
+SJM.US,D,20070323,000000,34.6445,34.7189,34.4839,34.5731,175520.19619163,0
+SJM.US,D,20070326,000000,34.4918,34.7924,34.4566,34.763,189537.25317769,0
+SJM.US,D,20070327,000000,34.7414,34.7414,34.3078,34.3811,232255.5138678,0
+SJM.US,D,20070328,000000,35.3805,36.1226,34.7483,35.7545,840595.37843189,0
+SJM.US,D,20070329,000000,36.0051,36.0737,35.6977,35.8377,325466.23564622,0
+SJM.US,D,20070330,000000,35.8152,36.1226,35.5647,35.6752,270356.24685751,0
+SJM.US,D,20070402,000000,35.8289,36.3673,35.8289,36.2723,332673.46085114,0
+SJM.US,D,20070403,000000,36.3928,37.0095,36.3928,36.8078,357435.46393291,0
+SJM.US,D,20070404,000000,36.7305,36.9966,36.4681,36.5396,368187.5610671,0
+SJM.US,D,20070405,000000,36.4681,36.802,36.3996,36.6952,179739.30889131,0
+SJM.US,D,20070409,000000,36.7305,36.802,36.4916,36.5543,163681.14120938,0
+SJM.US,D,20070410,000000,36.5337,36.9488,36.5337,36.8567,232667.20936852,0
+SJM.US,D,20070411,000000,36.7883,37.1221,36.6003,37.0662,196475.80365136,0
+SJM.US,D,20070412,000000,36.7168,37.6301,36.6952,37.5116,423292.44197119,0
+SJM.US,D,20070413,000000,37.5116,38.4229,37.5048,38.0559,649561.51505928,0
+SJM.US,D,20070416,000000,38.1645,38.1714,37.6878,37.77,376759.61304363,0
+SJM.US,D,20070417,000000,37.6604,37.6654,37.2669,37.5938,513909.37993738,0
+SJM.US,D,20070418,000000,37.5997,37.7396,37.3296,37.5253,368592.10552934,0
+SJM.US,D,20070419,000000,37.3657,37.3657,36.9966,37.1749,330633.37173219,0
+SJM.US,D,20070420,000000,37.3012,37.8122,37.2757,37.8122,313897.89854906,0
+SJM.US,D,20070423,000000,37.77,37.9502,37.5713,37.8347,234707.29848747,0
+SJM.US,D,20070424,000000,37.7396,37.9237,37.637,37.6654,164636.31563413,0
+SJM.US,D,20070425,000000,37.6819,37.8659,37.5713,37.7319,243823.85096495,0
+SJM.US,D,20070426,000000,37.6654,37.8347,37.5713,37.6654,168583.6888718,0
+SJM.US,D,20070427,000000,37.6301,37.8268,37.4411,37.5342,222872.32981292,0
+SJM.US,D,20070430,000000,37.6066,37.8738,37.3296,37.3481,391175.08503039,0
+SJM.US,D,20070501,000000,37.3481,37.9678,37.3012,37.82,273485.33697838,0
+SJM.US,D,20070502,000000,37.7769,38.1234,37.7396,38.006,235930.12606652,0
+SJM.US,D,20070503,000000,37.9678,38.1323,37.7622,38.0402,318112.92494106,0
+SJM.US,D,20070504,000000,38.0402,38.7753,37.9452,38.7753,571734.72019238,0
+SJM.US,D,20070507,000000,38.8038,39.0259,38.702,38.9898,330227.80569301,0
+SJM.US,D,20070508,000000,38.8723,39.1228,38.8439,38.9741,243959.72069596,0
+SJM.US,D,20070509,000000,38.9241,38.9995,38.694,38.7332,319420.54340489,0
+SJM.US,D,20070510,000000,38.6089,38.6089,37.8738,37.9599,359202.79201293,0
+SJM.US,D,20070511,000000,37.9923,38.138,37.8855,37.9599,212256.10240974,0
+SJM.US,D,20070514,000000,37.9981,38.5394,37.9923,38.2966,263909.07488471,0
+SJM.US,D,20070515,000000,38.2625,38.4602,38.0921,38.1801,205321.63824376,0
+SJM.US,D,20070516,000000,38.2281,38.7548,38.1801,38.7548,203005.72335509,0
+SJM.US,D,20070517,000000,38.6373,39.3548,38.6373,39.3059,435265.3235306,0
+SJM.US,D,20070518,000000,39.3059,39.5692,39.0112,39.4694,266488.55661998,0
+SJM.US,D,20070521,000000,39.3803,39.4156,38.7107,38.8516,319338.8172509,0
+SJM.US,D,20070522,000000,38.8723,39.1943,38.8723,39.0064,236070.08210524,0
+SJM.US,D,20070523,000000,39.0112,39.0769,38.4915,38.6726,238926.41118715,0
+SJM.US,D,20070524,000000,38.7107,38.8937,38.0921,38.1323,334168.02789221,0
+SJM.US,D,20070525,000000,38.138,38.5394,38.1087,38.4533,282738.78076379,0
+SJM.US,D,20070529,000000,38.5394,39.0328,38.4758,38.7832,352808.7420402,0
+SJM.US,D,20070530,000000,38.5698,38.9898,38.0784,38.9741,499353.95191191,0
+SJM.US,D,20070531,000000,39.0191,39.0553,38.4758,38.6089,1420768.3240237,0
+SJM.US,D,20070601,000000,38.6089,39.5241,38.6089,39.4459,502346.15072485,0
+SJM.US,D,20070604,000000,39.4233,39.6867,39.0112,39.5761,263823.26242302,0
+SJM.US,D,20070605,000000,39.4752,39.4752,38.9241,39.1073,191304.5812577,0
+SJM.US,D,20070606,000000,39.0396,39.1581,38.7753,38.9065,292394.7258576,0
+SJM.US,D,20070607,000000,38.8038,38.8644,38.006,38.006,319748.46959776,0
+SJM.US,D,20070608,000000,38.0108,38.3192,37.9844,38.2692,248045.00681849,0
+SJM.US,D,20070611,000000,38.2545,38.9065,38.2204,38.8644,217837.99872719,0
+SJM.US,D,20070612,000000,38.7401,38.8252,38.4141,38.4376,153345.84746054,0
+SJM.US,D,20070613,000000,38.5394,38.8038,38.4074,38.7401,217292.47664931,0
+SJM.US,D,20070614,000000,38.791,39.0826,38.6726,38.8439,154293.87084682,0
+SJM.US,D,20070615,000000,39.0396,39.3138,38.6795,38.6795,286275.48007766,0
+SJM.US,D,20070618,000000,38.8038,38.8115,38.2408,38.2752,395397.26246085,0
+SJM.US,D,20070619,000000,38.1948,38.4074,38.0324,38.3055,351590.00076884,0
+SJM.US,D,20070620,000000,38.4074,39.0642,38.006,38.006,424104.59562644,0
+SJM.US,D,20070621,000000,39.4831,40.8476,39.4831,40.6069,1697245.8598149,0
+SJM.US,D,20070622,000000,40.8799,41.6739,40.8799,41.4163,977882.03663357,0
+SJM.US,D,20070625,000000,40.8114,41.4447,40.6146,41.0494,994483.68323954,0
+SJM.US,D,20070626,000000,40.8799,41.2421,40.7243,41.0972,989310.41769202,0
+SJM.US,D,20070627,000000,40.9503,42.2142,40.9503,42.1505,814739.26646359,0
+SJM.US,D,20070628,000000,42.1505,42.1505,41.7904,42.1329,431592.7544857,0
+SJM.US,D,20070629,000000,42.1446,43.0383,42.0516,42.5881,1069858.6934868,0
+SJM.US,D,20070702,000000,42.4639,42.9141,42.317,42.5557,430500.68875302,0
+SJM.US,D,20070703,000000,42.5803,42.821,42.4285,42.5734,317977.05521005,0
+SJM.US,D,20070705,000000,42.5196,42.9208,42.1633,42.317,681535.85123059,0
+SJM.US,D,20070706,000000,42.3708,42.4492,42.1828,42.3708,446416.8572424,0
+SJM.US,D,20070709,000000,42.3785,42.5881,41.6131,41.8794,390906.41029915,0
+SJM.US,D,20070710,000000,41.8158,42.0448,41.43,41.5328,524248.75999394,0
+SJM.US,D,20070711,000000,41.4653,42.1152,41.4653,42.1152,443293.8965831,0
+SJM.US,D,20070712,000000,42.1505,42.4873,42.0204,42.3874,477031.47452672,0
+SJM.US,D,20070713,000000,42.5803,42.6449,42.0732,42.4794,532140.4417385,0
+SJM.US,D,20070716,000000,40.8799,41.0494,40.1722,40.5168,1140474.176841,0
+SJM.US,D,20070717,000000,40.5168,40.8476,40.043,40.1918,665345.90012535,0
+SJM.US,D,20070718,000000,39.857,39.8786,39.1943,39.348,862226.24823896,0
+SJM.US,D,20070719,000000,39.2844,39.902,39.1806,39.8413,607927.14748645,0
+SJM.US,D,20070720,000000,39.256,39.7972,38.7401,38.7626,630519.32117981,0
+SJM.US,D,20070723,000000,38.9515,39.256,38.4983,39.1894,727526.22281104,0
+SJM.US,D,20070724,000000,38.9378,39.1894,38.5336,38.6648,648748.33982709,0
+SJM.US,D,20070725,000000,38.8165,38.8723,38.0784,38.6373,657728.00099664,0
+SJM.US,D,20070726,000000,38.5394,39.1718,38.2204,38.7832,962508.3254913,0
+SJM.US,D,20070727,000000,38.6373,38.6441,37.6134,37.6134,523022.8676841,0
+SJM.US,D,20070730,000000,37.5342,38.2692,37.2042,38.143,571459.91599958,0
+SJM.US,D,20070731,000000,38.3143,38.325,37.3433,37.3433,442469.48400472,0
+SJM.US,D,20070801,000000,37.2914,37.6604,37.0662,37.6213,374850.28577107,0
+SJM.US,D,20070802,000000,37.7319,38.702,37.5116,38.2625,371179.75988003,0
+SJM.US,D,20070803,000000,38.1714,38.2692,37.4518,37.4518,355530.22296804,0
+SJM.US,D,20070806,000000,37.6525,38.4533,37.585,38.4229,364645.7538686,0
+SJM.US,D,20070807,000000,38.325,38.6304,38.006,38.4229,638680.69923256,0
+SJM.US,D,20070808,000000,38.563,38.8644,36.2283,37.262,726574.11311706,0
+SJM.US,D,20070809,000000,36.5915,37.5997,35.1701,35.2074,929169.16254836,0
+SJM.US,D,20070810,000000,35.4246,38.8586,34.712,37.9452,1097344.2206503,0
+SJM.US,D,20070813,000000,38.2625,38.5463,37.5419,37.7563,582072.05709507,0
+SJM.US,D,20070814,000000,37.5576,37.8855,37.2326,37.2385,293623.68289822,0
+SJM.US,D,20070815,000000,37.3149,37.7994,36.4681,36.5337,383561.27220938,0
+SJM.US,D,20070816,000000,36.4681,37.5419,36.4476,37.2042,684666.9845053,0
+SJM.US,D,20070817,000000,38.138,38.466,36.7109,37.9237,1162246.0242638,0
+SJM.US,D,20070820,000000,37.9981,37.9981,37.0095,37.1964,589557.15122355,0
+SJM.US,D,20070821,000000,37.1964,37.401,36.9028,37.0976,598266.09450802,0
+SJM.US,D,20070822,000000,37.1582,37.6213,36.6072,37.5116,465878.91923799,0
+SJM.US,D,20070823,000000,37.4812,37.5116,36.4681,36.8567,469549.44512903,0
+SJM.US,D,20070824,000000,36.8078,37.5508,36.6884,37.5116,288450.4173507,0
+SJM.US,D,20070827,000000,37.3844,37.4088,36.6228,36.7706,360430.72747662,0
+SJM.US,D,20070828,000000,36.5915,36.6003,35.8221,35.8729,381517.09678272,0
+SJM.US,D,20070829,000000,36.058,36.0658,35.6606,35.9542,289951.11385332,0
+SJM.US,D,20070830,000000,35.728,36.3673,35.6752,36.2664,369956.93230096,0
+SJM.US,D,20070831,000000,36.2664,37.0574,35.8465,36.8078,377982.4406227,0
+SJM.US,D,20070904,000000,36.9028,36.9028,36.5396,36.6472,351721.78419215,0
+SJM.US,D,20070905,000000,36.4133,36.848,36.2664,36.4309,482616.43557495,0
+SJM.US,D,20070906,000000,36.4554,36.7462,36.3605,36.7011,258793.01764498,0
+SJM.US,D,20070907,000000,36.3928,36.9194,36.3673,36.7392,336212.20331887,0
+SJM.US,D,20070910,000000,36.9546,37.1906,36.4554,36.9488,314035.81143392,0
+SJM.US,D,20070911,000000,37.1221,37.1221,36.4133,36.802,255935.66698614,0
+SJM.US,D,20070912,000000,36.6228,36.7011,36.2469,36.3242,234570.40717954,0
+SJM.US,D,20070913,000000,36.3928,36.6825,35.9709,35.9846,242327.24077002,0
+SJM.US,D,20070914,000000,35.6752,36.0179,35.6752,35.8729,234302.75402522,0
+SJM.US,D,20070917,000000,35.8729,36.1089,35.5647,36.0266,306007.23838141,0
+SJM.US,D,20070918,000000,36.1657,36.7619,35.9405,36.616,281651.82291573,0
+SJM.US,D,20070919,000000,36.8156,36.8939,36.2596,36.4681,412130.69249012,0
+SJM.US,D,20070920,000000,36.4916,36.4916,36.0884,36.2977,338388.16216883,0
+SJM.US,D,20070921,000000,36.5132,36.6952,36.3928,36.4133,370498.36807115,0
+SJM.US,D,20070924,000000,36.381,36.4916,35.733,35.9327,201373.24342916,0
+SJM.US,D,20070925,000000,35.7594,36.1922,35.6752,35.728,242732.8068092,0
+SJM.US,D,20070926,000000,35.8377,36.2059,35.728,35.8916,275252.66505839,0
+SJM.US,D,20070927,000000,35.9983,36.2821,35.8984,36.0658,185586.81520924,0
+SJM.US,D,20070928,000000,36.1285,36.2469,35.4609,35.7408,211169.14456167,0
+SJM.US,D,20071001,000000,35.728,35.9914,35.728,35.9542,219063.89103703,0
+SJM.US,D,20071002,000000,36.0326,36.5846,36.0326,36.5396,263143.91376798,0
+SJM.US,D,20071003,000000,36.4065,36.4554,35.9542,36.2469,189807.97106278,0
+SJM.US,D,20071004,000000,36.381,36.5337,36.0266,36.1745,186131.31571019,0
+SJM.US,D,20071005,000000,36.3605,36.4681,36.1745,36.3605,151436.52018797,0
+SJM.US,D,20071008,000000,36.381,36.4309,36.2146,36.3869,118649.00878446,0
+SJM.US,D,20071009,000000,36.4309,36.5396,36.2352,36.5004,231849.94782863,0
+SJM.US,D,20071010,000000,36.5004,36.5778,35.8612,35.9405,221238.82831006,0
+SJM.US,D,20071011,000000,36.0266,36.1421,35.4246,35.5647,335940.46385685,0
+SJM.US,D,20071012,000000,35.6606,36.1832,35.498,35.7134,257704.01664308,0
+SJM.US,D,20071015,000000,35.7761,35.9405,35.0742,35.4393,237559.54126169,0
+SJM.US,D,20071016,000000,35.4893,35.6977,35.0518,35.5587,308998.41561742,0
+SJM.US,D,20071017,000000,35.6302,35.7761,34.8529,35.1525,257973.71295124,0
+SJM.US,D,20071018,000000,35.0742,35.2191,34.8432,35.1055,171710.73583881,0
+SJM.US,D,20071019,000000,35.1055,35.2935,34.7924,34.7924,248993.03020477,0
+SJM.US,D,20071022,000000,34.7924,34.7924,33.9857,34.3078,456355.77914441,0
+SJM.US,D,20071023,000000,34.388,34.5662,34.0278,34.5662,280562.82191384,0
+SJM.US,D,20071024,000000,34.4164,34.6749,34.2705,34.6749,293215.05212827,0
+SJM.US,D,20071025,000000,34.763,35.0996,34.6679,34.9754,311310.24419839,0
+SJM.US,D,20071026,000000,35.2935,35.6606,35.13,35.6215,313756.92093344,0
+SJM.US,D,20071029,000000,35.6977,35.6977,35.0281,35.3092,314301.42143438,0
+SJM.US,D,20071030,000000,35.3092,35.9542,35.2553,35.5587,298794.90529188,0
+SJM.US,D,20071031,000000,35.7761,35.9983,35.316,35.7467,646571.3594002,0
+SJM.US,D,20071101,000000,35.2553,35.6518,34.3665,34.4487,402204.02951122,0
+SJM.US,D,20071102,000000,34.527,34.527,33.7869,33.9495,212392.99371767,0
+SJM.US,D,20071105,000000,33.9338,34.065,33.5365,33.7869,262696.46307489,0
+SJM.US,D,20071106,000000,33.6303,34.1472,33.3279,33.8956,307504.87015328,0
+SJM.US,D,20071107,000000,33.2574,34.4791,33.2574,34.154,453909.10240935,0
+SJM.US,D,20071108,000000,34.0952,34.9812,34.0797,34.7483,509967.11458434,0
+SJM.US,D,20071109,000000,34.2852,35.3748,34.2852,34.9273,349239.35226472,0
+SJM.US,D,20071112,000000,34.6249,35.9327,34.6249,35.3885,476225.450333,0
+SJM.US,D,20071113,000000,35.5587,35.8221,35.178,35.4109,362744.59921143,0
+SJM.US,D,20071114,000000,35.6752,35.7594,35.1202,35.2475,259608.23603103,0
+SJM.US,D,20071115,000000,35.3013,35.3805,34.8295,34.9186,182731.50770425,0
+SJM.US,D,20071116,000000,35.1995,35.2074,33.969,35.1202,435237.74095362,0
+SJM.US,D,20071119,000000,34.7924,34.8226,33.3886,33.5883,444425.80381584,0
+SJM.US,D,20071120,000000,33.646,34.0494,33.4551,33.9994,339372.96232439,0
+SJM.US,D,20071121,000000,33.7057,34.0151,33.7057,33.7625,219940.40403857,0
+SJM.US,D,20071123,000000,33.9035,34.0278,33.6548,33.8585,84220.844839626,0
+SJM.US,D,20071126,000000,33.7869,34.0229,33.4982,33.4982,282893.03887945,0
+SJM.US,D,20071127,000000,33.5883,33.7116,32.8247,33.1399,594058.21915451,0
+SJM.US,D,20071128,000000,33.3279,33.7537,33.1478,33.7331,280499.4841445,0
+SJM.US,D,20071129,000000,33.5295,33.5295,32.9843,33.0372,359481.68251341,0
+SJM.US,D,20071130,000000,33.3093,33.3152,32.4557,32.8737,570240.1531513,0
+SJM.US,D,20071203,000000,32.8032,33.0577,32.4215,32.7435,634057.04207062,0
+SJM.US,D,20071204,000000,32.5281,33.3759,32.5281,33.1743,387070.38894629,0
+SJM.US,D,20071205,000000,33.5295,33.9426,33.3808,33.7057,437176.69395701,0
+SJM.US,D,20071206,000000,33.5942,34.5123,33.5942,34.3312,476497.18979502,0
+SJM.US,D,20071207,000000,34.4566,34.8745,34.432,34.8569,323424.10337342,0
+SJM.US,D,20071210,000000,35.0281,35.0518,34.0072,34.3596,431698.99848589,0
+SJM.US,D,20071211,000000,34.3596,34.5212,33.4551,33.5295,376350.98227369,0
+SJM.US,D,20071212,000000,34.2264,34.2264,32.9941,33.1673,512318.78466537,0
+SJM.US,D,20071213,000000,33.0813,33.9495,32.9568,33.9338,562913.40344617,0
+SJM.US,D,20071214,000000,33.969,34.1883,33.4257,33.5061,367568.48545064,0
+SJM.US,D,20071217,000000,33.411,33.5061,32.9941,33.0372,392094.50426277,0
+SJM.US,D,20071218,000000,33.2789,33.6226,32.8737,33.5138,357027.85473988,0
+SJM.US,D,20071219,000000,33.3963,33.8448,33.3963,33.5942,341140.29040441,0
+SJM.US,D,20071220,000000,33.8007,33.9113,33.4551,33.8095,387535.2064471,0
+SJM.US,D,20071221,000000,34.2344,34.2931,33.7625,33.924,620344.41500817,0
+SJM.US,D,20071224,000000,33.9338,34.6504,33.832,34.3459,273350.48882429,0
+SJM.US,D,20071226,000000,34.5123,34.527,34.1383,34.2197,288450.4173507,0
+SJM.US,D,20071227,000000,34.3312,34.4037,34.0072,34.0571,281786.67106982,0
+SJM.US,D,20071228,000000,34.1883,34.527,33.832,34.3155,348066.58195499,0
+SJM.US,D,20071231,000000,34.2637,34.6592,34.1883,34.4164,584114.18936788,0
+SJM.US,D,20080102,000000,34.3519,34.3519,33.8888,34.1099,489143.29054791,0
+SJM.US,D,20080103,000000,34.2264,34.3078,33.1888,33.2662,459348.99953425,0
+SJM.US,D,20080104,000000,33.1262,33.1556,32.6847,32.8453,345047.82214201,0
+SJM.US,D,20080107,000000,32.81,33.094,32.6515,32.9491,284780.9130366,0
+SJM.US,D,20080108,000000,33.182,33.4551,32.9187,32.9618,349152.51822611,0
+SJM.US,D,20080109,000000,32.8737,33.0372,32.2355,32.537,361931.42397924,0
+SJM.US,D,20080110,000000,32.4557,32.9696,32.4489,32.8894,228447.0750919,0
+SJM.US,D,20080111,000000,32.6847,32.7347,32.1386,32.1611,233808.31079359,0
+SJM.US,D,20080114,000000,32.3236,32.3236,31.4876,31.5707,321722.15621659,0
+SJM.US,D,20080115,000000,31.2966,31.4642,30.494,30.7779,562561.98098402,0
+SJM.US,D,20080116,000000,30.7142,31.3467,30.7142,30.9257,304363.52110932,0
+SJM.US,D,20080117,000000,31.1127,31.3604,30.7916,30.8151,310291.7320043,0
+SJM.US,D,20080118,000000,30.9953,30.9953,30.0086,30.1308,416348.78361289,0
+SJM.US,D,20080122,000000,28.9944,30.1104,28.6068,29.8851,446014.35593401,0
+SJM.US,D,20080123,000000,29.8676,30.6545,29.3027,30.5176,583844.49305971,0
+SJM.US,D,20080124,000000,30.6341,30.8307,30.1241,30.4421,466312.06785413,0
+SJM.US,D,20080125,000000,30.7212,30.7212,30.1104,30.1308,258249.53872096,0
+SJM.US,D,20080128,000000,30.0838,30.8964,30.0535,30.8964,264867.31404023,0
+SJM.US,D,20080129,000000,31.1235,31.2801,30.8964,31.236,304219.47876291,0
+SJM.US,D,20080130,000000,31.0736,31.4993,30.8788,30.9042,196080.45338144,0
+SJM.US,D,20080131,000000,30.9081,31.5443,30.6341,31.3026,367438.74518118,0
+SJM.US,D,20080201,000000,31.4993,32.678,31.4876,32.4841,493199.97251654,0
+SJM.US,D,20080204,000000,32.5448,32.6163,32.0671,32.1523,236077.23314372,0
+SJM.US,D,20080205,000000,31.6461,32.3363,31.6461,32.1679,341101.47048127,0
+SJM.US,D,20080206,000000,32.2883,32.4215,31.4288,31.5443,336752.61751212,0
+SJM.US,D,20080207,000000,31.4122,32.2276,31.3397,32.2276,325599.04064645,0
+SJM.US,D,20080208,000000,32.1982,32.2492,31.7029,31.8097,359376.46009015,0
+SJM.US,D,20080211,000000,31.9663,32.3744,31.7882,32.3363,331211.58427166,0
+SJM.US,D,20080212,000000,32.5752,32.6026,32.1895,32.3804,273649.81086329,0
+SJM.US,D,20080213,000000,32.5115,32.8247,32.3236,32.4772,229882.39067133,0
+SJM.US,D,20080214,000000,32.6603,32.6603,32.0122,32.0122,340680.58078822,0
+SJM.US,D,20080215,000000,32.2824,33.6363,32.1454,33.6303,629016.58152335,0
+SJM.US,D,20080219,000000,33.9113,33.9113,32.6994,32.8678,508550.18738954,0
+SJM.US,D,20080220,000000,32.6113,33.6911,32.6113,33.4678,615688.06738464,0
+SJM.US,D,20080221,000000,33.5942,34.0571,33.5648,33.6226,508339.74254302,0
+SJM.US,D,20080222,000000,33.7869,33.8722,33.4855,33.7869,304644.45476365,0
+SJM.US,D,20080225,000000,33.832,34.6749,33.8241,34.6445,365970.73914015,0
+SJM.US,D,20080226,000000,34.5955,34.9626,34.527,34.6749,367698.2257201,0
+SJM.US,D,20080227,000000,34.3225,35.0996,34.2794,34.6914,368049.64818225,0
+SJM.US,D,20080228,000000,34.4566,34.8148,34.4105,34.6826,324647.95252941,0
+SJM.US,D,20080229,000000,34.388,34.8295,34.0797,34.2491,468598.35701197,0
+SJM.US,D,20080303,000000,34.1246,35.0518,33.9495,34.9675,709723.20174144,0
+SJM.US,D,20080304,000000,34.8569,35.1917,34.2852,34.3811,826297.3877915,0
+SJM.US,D,20080305,000000,34.7267,34.8951,34.2637,34.5731,664644.07677796,0
+SJM.US,D,20080306,000000,34.4252,34.4252,33.3152,33.3357,682417.47211675,0
+SJM.US,D,20080307,000000,33.1184,33.4855,33.0156,33.0813,515978.07321023,0
+SJM.US,D,20080310,000000,33.182,33.969,33.0813,33.6842,581944.35997946,0
+SJM.US,D,20080311,000000,34.388,34.388,33.6842,33.8653,708955.99747086,0
+SJM.US,D,20080312,000000,33.969,34.527,33.9426,34.0072,683137.68384878,0
+SJM.US,D,20080313,000000,33.6548,34.2705,33.6548,34.1472,596766.41958232,0
+SJM.US,D,20080314,000000,34.3596,34.6024,33.8241,34.0072,523157.71583817,0
+SJM.US,D,20080317,000000,33.3602,34.1316,33.3152,33.4483,440209.75584693,0
+SJM.US,D,20080318,000000,33.9778,34.1246,33.5295,34.1159,400022.96277664,0
+SJM.US,D,20080319,000000,34.3519,34.6308,33.7625,33.7625,372947.08796005,0
+SJM.US,D,20080320,000000,33.6363,34.2431,33.5942,34.0952,629290.36413921,0
+SJM.US,D,20080324,000000,34.0865,34.3519,33.9181,34.1246,448735.83686185,0
+SJM.US,D,20080325,000000,34.2431,34.6171,34.2431,34.3811,299609.10210099,0
+SJM.US,D,20080326,000000,34.3078,34.3078,33.6617,33.8241,286275.48007766,0
+SJM.US,D,20080327,000000,33.7185,34.1756,33.6303,33.9338,346821.27968358,0
+SJM.US,D,20080328,000000,34.154,34.2637,33.9113,33.9907,231711.01336684,0
+SJM.US,D,20080331,000000,34.0347,34.0571,33.6617,33.8585,394174.43488179,0
+SJM.US,D,20080401,000000,34.0797,34.6445,34.0072,34.6445,348812.33311014,0
+SJM.US,D,20080402,000000,34.5868,34.8354,34.3078,34.3372,232532.36121443,0
+SJM.US,D,20080403,000000,34.5045,34.5427,34.154,34.3596,289813.20096848,0
+SJM.US,D,20080404,000000,34.3596,34.4566,34.0072,34.2344,391361.01203072,0
+SJM.US,D,20080407,000000,34.3665,34.6386,34.2264,34.3312,187764.81721305,0
+SJM.US,D,20080408,000000,34.1099,34.2491,33.9035,34.154,155925.32919582,0
+SJM.US,D,20080409,000000,34.2264,34.2491,33.8585,33.8585,141552.76343991,0
+SJM.US,D,20080410,000000,33.7792,33.7792,33.0372,33.2192,420178.67550419,0
+SJM.US,D,20080411,000000,32.9334,33.0372,32.2726,32.301,291234.21447096,0
+SJM.US,D,20080414,000000,32.2355,32.5535,32.2355,32.4919,204516.63562697,0
+SJM.US,D,20080415,000000,32.6113,32.9941,32.5193,32.9696,250422.21632265,0
+SJM.US,D,20080416,000000,33.2789,34.1629,33.0284,33.6029,293440.82062867,0
+SJM.US,D,20080417,000000,33.5432,33.6029,33.3689,33.553,172299.16414754,0
+SJM.US,D,20080418,000000,33.9778,34.0229,33.4551,33.8585,218936.19392143,0
+SJM.US,D,20080421,000000,33.6704,33.6704,33.2662,33.5579,120602.2638648,0
+SJM.US,D,20080422,000000,33.4346,33.553,32.7504,32.8453,200347.5801966,0
+SJM.US,D,20080423,000000,32.8806,32.9765,32.7347,32.8169,174493.51138214,0
+SJM.US,D,20080424,000000,32.86,33.2427,32.6309,33.182,166621.23959914,0
+SJM.US,D,20080425,000000,33.182,33.3152,32.7504,33.1399,140489.30186112,0
+SJM.US,D,20080428,000000,32.9109,33.419,32.9109,33.1615,155131.5639252,0
+SJM.US,D,20080429,000000,33.1615,33.4855,33.1399,33.3279,164303.28155663,0
+SJM.US,D,20080430,000000,33.6363,33.9035,33.3201,33.3759,182664.0836272,0
+SJM.US,D,20080501,000000,33.3759,33.8722,33.1888,33.832,161854.56166773,0
+SJM.US,D,20080502,000000,33.9181,33.9181,33.4767,33.7331,230355.38078756,0
+SJM.US,D,20080505,000000,33.5814,33.6548,33.2104,33.3886,192858.39976042,0
+SJM.US,D,20080506,000000,33.2104,33.4483,32.8894,33.411,133754.04519549,0
+SJM.US,D,20080507,000000,33.4982,33.553,33.2506,33.3152,125126.82806503,0
+SJM.US,D,20080508,000000,33.4551,33.9035,33.1556,33.7537,371618.01638079,0
+SJM.US,D,20080509,000000,33.553,34.1099,33.4424,33.9994,359283.49658999,0
+SJM.US,D,20080512,000000,34.0797,34.5427,33.8956,34.5123,198914.30777102,0
+SJM.US,D,20080513,000000,34.4918,34.4986,34.2637,34.4487,161579.75747493,0
+SJM.US,D,20080514,000000,34.3811,34.763,34.3811,34.5339,199127.81734831,0
+SJM.US,D,20080515,000000,34.4918,34.7854,34.2637,34.7414,243777.88000333,0
+SJM.US,D,20080516,000000,34.8658,34.8658,34.4487,34.5868,220972.19673267,0
+SJM.US,D,20080519,000000,34.6749,34.763,34.4037,34.7052,285633.92976886,0
+SJM.US,D,20080520,000000,34.6592,34.9343,34.5955,34.7924,228358.19789944,0
+SJM.US,D,20080521,000000,34.7854,35.1446,34.5495,34.6102,260757.51007151,0
+SJM.US,D,20080522,000000,34.5427,35.1446,34.4986,35.0938,170607.43275996,0
+SJM.US,D,20080523,000000,34.9273,35.0791,34.5212,34.527,157062.34431319,0
+SJM.US,D,20080527,000000,34.6679,35.1848,34.6679,35.1202,168068.81410167,0
+SJM.US,D,20080528,000000,35.2935,35.316,35.0125,35.0996,154757.66677069,0
+SJM.US,D,20080529,000000,35.0281,35.4246,35.0281,35.1359,208933.93425007,0
+SJM.US,D,20080530,000000,35.0047,35.3238,34.8872,35.3238,318474.56317245,0
+SJM.US,D,20080602,000000,35.3013,36.0737,34.9186,35.4893,400873.93635504,0
+SJM.US,D,20080603,000000,35.5705,36.1832,35.5705,35.964,444271.54570019,0
+SJM.US,D,20080604,000000,35.9083,37.1906,35.733,36.0403,934921.66221227,0
+SJM.US,D,20080605,000000,36.1285,36.3928,35.4833,36.0051,546577.36684068,0
+SJM.US,D,20080606,000000,35.8005,35.9542,34.7786,34.8295,465108.65023663,0
+SJM.US,D,20080609,000000,34.7189,35.3366,34.7189,35.0047,359158.86420516,0
+SJM.US,D,20080610,000000,34.8079,34.99,34.6749,34.9039,513312.77901326,0
+SJM.US,D,20080611,000000,34.9547,35.0996,34.6024,34.6024,278951.79510332,0
+SJM.US,D,20080612,000000,34.9039,34.9039,34.6024,34.7189,353928.39034986,0
+SJM.US,D,20080613,000000,34.8569,34.8745,34.4566,34.6024,385524.74305896,0
+SJM.US,D,20080616,000000,34.4986,34.6249,34.3519,34.4791,824957.07886608,0
+SJM.US,D,20080617,000000,34.5212,34.6249,34.1099,34.1246,676214.45702898,0
+SJM.US,D,20080618,000000,34.1246,34.2931,33.094,33.411,1101166.9615031,0
+SJM.US,D,20080619,000000,29.3839,31.7578,29.3839,30.4794,1726503.822943,0
+SJM.US,D,20080620,000000,29.9498,30.6428,29.8998,29.9068,1043035.1481706,0
+SJM.US,D,20080623,000000,29.984,30.0917,29.1618,29.3027,637002.248345,0
+SJM.US,D,20080624,000000,29.288,29.3398,28.7086,28.7711,725370.69549958,0
+SJM.US,D,20080625,000000,28.7791,28.8339,28.5382,28.6068,868477.2774422,0
+SJM.US,D,20080626,000000,28.4668,28.5921,28.1506,28.1506,724800.65557551,0
+SJM.US,D,20080627,000000,28.1036,28.2661,27.6856,27.6856,727267.76384904,0
+SJM.US,D,20080630,000000,27.486,27.6935,27.1943,27.1943,547943.21518922,0
+SJM.US,D,20080701,000000,26.881,27.3245,26.881,27.2961,557441.8374366,0
+SJM.US,D,20080702,000000,29.0178,29.1265,28.1036,28.1183,1180905.1267964,0
+SJM.US,D,20080703,000000,28.1418,28.362,28.0008,28.1036,432327.26829468,0
+SJM.US,D,20080707,000000,28.2886,29.0522,28.1712,28.4873,1055041.7417685,0
+SJM.US,D,20080708,000000,28.4873,29.1422,28.4805,29.1422,713532.66209425,0
+SJM.US,D,20080709,000000,29.2116,29.3398,28.826,28.92,526043.67065092,0
+SJM.US,D,20080710,000000,28.8475,29.1188,28.5754,29.1188,525336.73941891,0
+SJM.US,D,20080711,000000,28.9494,29.1989,28.6292,29.1031,431679.58852431,0
+SJM.US,D,20080714,000000,29.3692,29.4407,28.9131,29.3027,658781.24680617,0
+SJM.US,D,20080715,000000,29.0874,30.3687,29.0874,30.2003,1038249.0602776,0
+SJM.US,D,20080716,000000,30.0957,31.4201,29.984,31.2213,816771.18296715,0
+SJM.US,D,20080717,000000,31.1235,31.7882,30.9042,31.7274,926811.36300578,0
+SJM.US,D,20080718,000000,31.6129,31.9848,31.236,31.3887,553438.27746806,0
+SJM.US,D,20080721,000000,31.5523,31.6824,31.1851,31.4876,501186.66091512,0
+SJM.US,D,20080722,000000,31.3604,32.1386,31.3604,32.0671,463997.17454238,0
+SJM.US,D,20080723,000000,31.9848,32.5869,31.6922,32.4215,505517.12549963,0
+SJM.US,D,20080724,000000,32.4988,32.5615,32.1386,32.2139,428744.59801918,0
+SJM.US,D,20080725,000000,32.2726,32.4215,31.3467,31.4122,636640.61011361,0
+SJM.US,D,20080728,000000,31.4201,31.9908,31.3163,31.8977,388622.16429516,0
+SJM.US,D,20080729,000000,31.7274,32.5193,31.4876,32.5115,471485.33340163,0
+SJM.US,D,20080730,000000,32.3236,32.5682,31.6129,31.7646,1056326.88554,0
+SJM.US,D,20080731,000000,31.6461,32.8737,31.6461,32.6113,906437.03281629,0
+SJM.US,D,20080801,000000,32.5115,32.904,32.1386,32.6515,771602.15923429,0
+SJM.US,D,20080804,000000,32.7211,32.8453,32.4489,32.7699,333121.93312115,0
+SJM.US,D,20080805,000000,32.8678,33.6842,32.8678,33.6704,507668.56650339,0
+SJM.US,D,20080806,000000,33.4678,33.9603,33.3689,33.8506,390903.34556838,0
+SJM.US,D,20080807,000000,33.6842,33.8585,33.4924,33.5061,327949.68915057,0
+SJM.US,D,20080808,000000,33.553,34.1756,33.553,34.0229,359509.26509038,0
+SJM.US,D,20080811,000000,34.0229,34.6308,33.9603,34.6308,413354.54164611,0
+SJM.US,D,20080812,000000,34.4566,34.7854,34.4252,34.4918,317749.2435558,0
+SJM.US,D,20080813,000000,34.1961,34.3459,33.6363,33.7869,504881.70465237,0
+SJM.US,D,20080814,000000,34.4487,36.6884,34.4487,36.3605,1895643.249662,0
+SJM.US,D,20080815,000000,36.3605,37.401,36.2664,37.262,901456.84530758,0
+SJM.US,D,20080818,000000,37.2669,37.9315,36.7941,37.7103,804057.65813722,0
+SJM.US,D,20080819,000000,37.7396,37.8738,37.1964,37.2914,416010.64165075,0
+SJM.US,D,20080820,000000,37.079,37.6213,36.9899,37.2669,357525.3627023,0
+SJM.US,D,20080821,000000,37.0574,37.2111,36.4309,36.5728,466336.58570032,0
+SJM.US,D,20080822,000000,36.5396,36.802,36.3154,36.4309,572691.93777097,0
+SJM.US,D,20080825,000000,36.5396,36.5396,36.1421,36.3526,858219.62353965,0
+SJM.US,D,20080826,000000,36.4554,36.5279,36.1285,36.4554,518786.38817668,0
+SJM.US,D,20080827,000000,36.4681,36.7539,36.2977,36.5279,529850.06627296,0
+SJM.US,D,20080828,000000,36.5641,36.7305,36.3526,36.5846,365711.25860123,0
+SJM.US,D,20080829,000000,36.6297,36.6472,36.2146,36.2821,390230.12637489,0
+SJM.US,D,20080902,000000,35.2386,36.6688,34.8951,36.1568,465148.49173671,0
+SJM.US,D,20080903,000000,36.1344,36.5004,35.9405,36.2469,484944.60938672,0
+SJM.US,D,20080904,000000,36.1089,36.2469,35.6606,35.8799,567753.63491618,0
+SJM.US,D,20080905,000000,35.9483,36.5778,35.8005,36.2977,521954.29822069,0
+SJM.US,D,20080908,000000,36.4681,37.0731,36.3154,36.3869,736465.0209036,0
+SJM.US,D,20080909,000000,36.2723,36.5915,35.2768,35.3366,841758.95454931,0
+SJM.US,D,20080910,000000,35.3805,35.5705,34.6249,35.2074,726413.72553987,0
+SJM.US,D,20080911,000000,35.1848,35.5871,34.8872,35.3659,539299.65282794,0
+SJM.US,D,20080912,000000,34.8148,35.2191,34.7924,35.0204,550180.46865467,0
+SJM.US,D,20080915,000000,34.712,35.1446,33.7704,34.3312,484488.98607823,0
+SJM.US,D,20080916,000000,35.0938,35.0938,33.9495,35.0742,1256418.0499285,0
+SJM.US,D,20080917,000000,35.3287,35.4109,34.0278,34.0797,812885.10434497,0
+SJM.US,D,20080918,000000,34.0797,34.5339,33.2721,34.065,874504.5812989,0
+SJM.US,D,20080919,000000,35.1202,36.2977,34.1629,35.9914,997152.04216728,0
+SJM.US,D,20080922,000000,35.8729,36.616,35.8729,36.3154,592013.02215092,0
+SJM.US,D,20080923,000000,36.7011,36.802,35.8152,36.1285,792468.88950157,0
+SJM.US,D,20080924,000000,36.2469,36.3067,35.506,36.1657,624707.57005427,0
+SJM.US,D,20080925,000000,36.2146,37.4186,36.1999,37.3296,1525929.4526692,0
+SJM.US,D,20080926,000000,37.2561,38.048,37.0427,37.9452,1547933.1980538,0
+SJM.US,D,20080929,000000,38.0637,38.5121,36.7539,37.0574,835342.42988424,0
+SJM.US,D,20080930,000000,37.5048,37.7769,36.0737,37.2561,2215372.3092981,0
+SJM.US,D,20081001,000000,36.9028,37.8934,36.9028,37.8122,941644.6599548,0
+SJM.US,D,20081002,000000,37.7769,37.9599,36.9409,37.5576,1261629.1138222,0
+SJM.US,D,20081003,000000,37.7769,37.7769,35.8799,35.8799,599721.84162595,0
+SJM.US,D,20081006,000000,35.3013,35.6899,33.553,34.6826,699379.73537718,0
+SJM.US,D,20081007,000000,35.0204,35.6977,34.7854,35.3581,1005358.3696047,0
+SJM.US,D,20081008,000000,34.7267,34.7267,32.7504,33.2936,1939559.820085,0
+SJM.US,D,20081009,000000,32.6691,33.6363,31.6266,31.9174,1246285.0284108,0
+SJM.US,D,20081010,000000,30.6829,32.1267,29.4583,30.7613,1763053.8021608,0
+SJM.US,D,20081013,000000,32.6378,34.1099,31.6041,34.0728,1034098.3932319,0
+SJM.US,D,20081014,000000,34.9969,35.13,33.3093,33.5579,695951.32321735,0
+SJM.US,D,20081015,000000,33.1615,33.1673,32.2639,32.7945,675941.69599004,0
+SJM.US,D,20081016,000000,32.6163,34.204,31.7274,33.9338,1136989.5779504,0
+SJM.US,D,20081017,000000,33.3602,35.0204,33.3602,34.2794,650022.2462524,0
+SJM.US,D,20081020,000000,34.2852,34.6914,33.6617,34.0151,811241.38707285,0
+SJM.US,D,20081021,000000,34.1246,34.4487,33.4767,33.7869,1271027.621531,0
+SJM.US,D,20081022,000000,33.2506,33.8722,32.6603,33.4678,1640297.0325615,0
+SJM.US,D,20081023,000000,33.5295,34.2852,32.0495,33.7625,1784967.648776,0
+SJM.US,D,20081024,000000,31.6824,33.6911,31.2889,32.8737,2012744.5694052,0
+SJM.US,D,20081027,000000,32.3804,32.4841,31.5953,31.9721,1132659.1133658,0
+SJM.US,D,20081028,000000,32.9412,33.0656,31.5082,32.7074,1639543.1087909,0
+SJM.US,D,20081029,000000,32.5682,32.904,31.6393,32.7074,2808528.4760281,0
+SJM.US,D,20081030,000000,33.1399,33.4424,30.494,31.9604,3752725.0351412,0
+SJM.US,D,20081031,000000,33.6911,33.881,32.442,32.7504,4151275.905569,0
+SJM.US,D,20081103,000000,32.9618,33.6911,32.2139,33.2045,3646365.5967628,0
+SJM.US,D,20081104,000000,33.6911,33.7331,32.1835,32.8169,4471094.8639746,0
+SJM.US,D,20081105,000000,32.6691,32.9256,30.8307,30.8708,26248212.602029,0
+SJM.US,D,20081106,000000,29.5837,30.3168,29.2116,29.4339,28310548.601675,0
+SJM.US,D,20081107,000000,30.0691,30.3815,29.6112,30.2444,6069964.909079,0
+SJM.US,D,20081110,000000,31.009,31.05,30.1709,30.589,4213111.956831,0
+SJM.US,D,20081111,000000,30.7369,30.7369,29.6189,30.1308,6528406.748304,0
+SJM.US,D,20081112,000000,29.8235,29.9498,28.8475,28.8848,4449521.2024753,0
+SJM.US,D,20081113,000000,28.9494,29.3986,27.6043,28.8602,5653961.4184667,0
+SJM.US,D,20081114,000000,28.5382,29.5671,27.5682,28.6626,5062508.2204706,0
+SJM.US,D,20081117,000000,28.4746,29.0522,27.3548,28.6703,4301574.3890628,0
+SJM.US,D,20081118,000000,28.5754,28.8212,28.1917,28.7868,4650883.2085584,0
+SJM.US,D,20081119,000000,29.6992,30.1241,28.9562,28.9562,7154797.8771304,0
+SJM.US,D,20081120,000000,29.0248,29.6277,27.9557,28.1105,4765145.5660275,0
+SJM.US,D,20081121,000000,29.1031,32.6309,28.8475,32.3744,8144940.8800162,0
+SJM.US,D,20081124,000000,32.3744,32.581,31.3887,32.0906,3367125.7169666,0
+SJM.US,D,20081125,000000,32.3363,32.5615,31.001,32.0416,3521255.1139286,0
+SJM.US,D,20081126,000000,31.3809,32.7778,31.0579,32.6309,2357072.1798153,0
+SJM.US,D,20081128,000000,33.6226,33.8095,32.7211,33.3435,1407963.8788475,0
+SJM.US,D,20081201,000000,33.1556,33.1556,30.4323,30.5087,2518843.993752,0
+SJM.US,D,20081202,000000,30.9042,31.236,30.0957,30.8004,2274444.9949784,0
+SJM.US,D,20081203,000000,29.9919,31.1557,29.8392,30.5959,3032197.6358423,0
+SJM.US,D,20081204,000000,30.7289,31.098,29.984,30.4109,1786282.4182784,0
+SJM.US,D,20081205,000000,30.5234,30.9081,29.9498,30.9081,3017000.6575081,0
+SJM.US,D,20081208,000000,31.7107,31.8664,31.1557,31.3085,2399096.7897734,0
+SJM.US,D,20081209,000000,31.1303,31.3241,30.0594,30.403,3134531.0395598,0
+SJM.US,D,20081210,000000,30.403,30.8307,30.0233,30.3815,2284734.3177657,0
+SJM.US,D,20081211,000000,30.1308,30.9571,29.7951,30.0086,2463650.2356555,0
+SJM.US,D,20081212,000000,29.4407,30.3228,29.2587,30.3031,1540981.3670801,0
+SJM.US,D,20081215,000000,30.0086,31.6266,29.3027,29.8617,1864534.189146,0
+SJM.US,D,20081216,000000,29.9342,30.4284,29.5445,30.2777,2507660.7911556,0
+SJM.US,D,20081217,000000,30.2777,30.4548,29.9272,30.03,1956813.232769,0
+SJM.US,D,20081218,000000,30.0917,31.0422,30.0917,30.8073,2934365.3000558,0
+SJM.US,D,20081219,000000,31.0157,31.4778,30.5812,30.6898,1880775.2190975,0
+SJM.US,D,20081222,000000,30.6194,30.6741,29.7873,30.1946,1393557.601053,0
+SJM.US,D,20081223,000000,30.6428,31.1557,30.1308,30.3892,1122667.0694638,0
+SJM.US,D,20081224,000000,30.2073,30.9081,30.1455,30.8855,780465.3606344,0
+SJM.US,D,20081226,000000,30.9042,31.236,30.7779,31.1851,536882.60182372,0
+SJM.US,D,20081229,000000,31.0901,31.2889,30.356,31.1763,1641131.6609091,0
+SJM.US,D,20081230,000000,31.236,31.882,31.2145,31.7578,1893585.7937353,0
+SJM.US,D,20081231,000000,31.8664,32.3294,31.7196,31.8664,1726194.2851348,0
+SJM.US,D,20090102,000000,31.6041,32.0416,31.3809,31.9604,1501720.1227037,0
+SJM.US,D,20090105,000000,32.0416,32.3744,31.9095,32.2198,1659885.7700957,0
+SJM.US,D,20090106,000000,32.2726,32.5947,31.6775,32.1611,1741429.0618153,0
+SJM.US,D,20090107,000000,31.7725,32.0495,31.4778,31.698,1175685.8902873,0
+SJM.US,D,20090108,000000,31.5386,32.0279,31.4201,31.7509,1158266.9821414,0
+SJM.US,D,20090109,000000,31.6188,31.8381,30.6692,31.4778,2049890.1279703,0
+SJM.US,D,20090112,000000,31.5386,32.0279,31.4201,31.9781,1658397.3325162,0
+SJM.US,D,20090113,000000,31.9047,32.7504,31.9047,32.4694,1965547.7154765,0
+SJM.US,D,20090114,000000,31.7509,31.9985,31.2292,31.9781,1864542.3617614,0
+SJM.US,D,20090115,000000,31.9781,32.3597,31.4044,31.8439,2079756.9509455,0
+SJM.US,D,20090116,000000,32.1679,32.6309,31.9721,32.4772,1904196.9132539,0
+SJM.US,D,20090120,000000,32.6309,32.8531,31.2889,31.3809,2267582.0411973,0
+SJM.US,D,20090121,000000,31.7274,31.9349,31.0901,31.882,1896580.0357021,0
+SJM.US,D,20090122,000000,31.6824,32.3236,31.146,31.9261,2146935.8495246,0
+SJM.US,D,20090123,000000,31.4642,32.537,31.2439,32.4625,2360794.8061294,0
+SJM.US,D,20090126,000000,32.5947,32.8894,32.2726,32.5947,2072992.068549,0
+SJM.US,D,20090127,000000,32.8953,33.419,32.6456,33.2936,1512527.3849918,0
+SJM.US,D,20090128,000000,33.4855,33.5648,32.6113,32.7699,2385213.5593644,0
+SJM.US,D,20090129,000000,32.7074,33.6704,32.5535,33.1615,1801030.9243426,0
+SJM.US,D,20090130,000000,33.4424,33.5138,32.8032,33.182,2743734.9595686,0
+SJM.US,D,20090202,000000,32.7562,33.8007,32.7074,33.5208,2021089.8313045,0
+SJM.US,D,20090203,000000,33.5365,34.0865,33.1097,33.9338,1518077.6124246,0
+SJM.US,D,20090204,000000,33.9426,34.1687,32.7504,33.0421,2108894.3679966,0
+SJM.US,D,20090205,000000,32.8806,32.9941,32.4126,32.7211,2005434.1649309,0
+SJM.US,D,20090206,000000,32.8032,32.8806,32.4988,32.7347,2214508.0552198,0
+SJM.US,D,20090209,000000,32.7268,32.81,31.3026,31.7029,2075288.5734762,0
+SJM.US,D,20090210,000000,31.5797,31.9604,30.8004,31.001,2612702.3953009,0
+SJM.US,D,20090211,000000,31.05,31.236,30.6478,31.1235,2572201.9781147,0
+SJM.US,D,20090212,000000,31.3604,32.1738,30.7672,32.1386,2658636.5801505,0
+SJM.US,D,20090213,000000,31.9985,32.2942,31.7882,31.9047,1334687.1876038,0
+SJM.US,D,20090217,000000,31.3809,31.4201,30.8621,30.8621,2290052.6472365,0
+SJM.US,D,20090218,000000,30.9571,31.05,30.2444,30.4196,1547659.4154379,0
+SJM.US,D,20090219,000000,30.4196,30.7672,30.3031,30.4284,1367909.8907773,0
+SJM.US,D,20090220,000000,30.1455,30.8396,30.0838,30.5293,1693519.1471931,0
+SJM.US,D,20090223,000000,30.8073,30.8073,29.6346,29.707,1342556.394656,0
+SJM.US,D,20090224,000000,29.8323,30.3119,29.5377,30.2366,1583381.9173465,0
+SJM.US,D,20090225,000000,29.2949,29.2949,27.8236,28.4344,5792264.5457086,0
+SJM.US,D,20090226,000000,28.4923,28.5147,27.3489,27.3548,2334091.8068904,0
+SJM.US,D,20090227,000000,27.1149,27.5456,26.7812,27.2814,3372957.8996307,0
+SJM.US,D,20090302,000000,26.881,27.1854,26.2888,26.4738,3889944.2692658,0
+SJM.US,D,20090303,000000,26.8193,26.8428,25.8413,25.8413,2795876.2458136,0
+SJM.US,D,20090304,000000,26.2154,26.4806,25.3421,26.1126,3594035.3187866,0
+SJM.US,D,20090305,000000,25.7054,26.1801,25.0563,25.3931,2761455.2329073,0
+SJM.US,D,20090306,000000,25.4743,25.7974,25.0642,25.7318,2857000.2579589,0
+SJM.US,D,20090309,000000,25.534,25.8483,25.2726,25.4822,1849211.5568499,0
+SJM.US,D,20090310,000000,25.7612,25.7612,25.2306,25.4155,3601654.2394923,0
+SJM.US,D,20090311,000000,25.6594,25.6594,25.0789,25.1504,1426567.8162261,0
+SJM.US,D,20090312,000000,25.2903,26.2584,25.1504,26.1801,2139736.7969351,0
+SJM.US,D,20090313,000000,26.4522,26.8751,26.045,26.8281,1671882.1479244,0
+SJM.US,D,20090316,000000,26.8967,27.208,26.7371,26.7879,1687176.1760666,0
+SJM.US,D,20090317,000000,26.7518,27.3245,26.7518,27.3245,956306.33198044,0
+SJM.US,D,20090318,000000,27.1149,27.2755,26.6421,26.9201,1522777.8878559,0
+SJM.US,D,20090319,000000,27.0298,27.069,26.2888,26.6637,1334495.1311419,0
+SJM.US,D,20090320,000000,26.6637,27.0924,26.4366,26.6784,1969717.7924839,0
+SJM.US,D,20090323,000000,27.1238,27.7737,26.7224,27.7737,1391600.2596649,0
+SJM.US,D,20090324,000000,27.5995,27.7512,27.069,27.069,1557153.9513775,0
+SJM.US,D,20090325,000000,27.394,27.394,26.3416,26.7812,1568839.7698211,0
+SJM.US,D,20090326,000000,26.7655,26.9897,26.3828,26.881,1354964.4679855,0
+SJM.US,D,20090327,000000,26.6187,27.069,26.4875,26.9446,1178262.3072917,0
+SJM.US,D,20090330,000000,26.6187,26.928,26.3916,26.65,850859.161796,0
+SJM.US,D,20090331,000000,26.8967,27.76,26.8967,27.394,2009419.3365148,0
+SJM.US,D,20090401,000000,27.1943,27.993,27.069,27.5456,1880628.1120203,0
+SJM.US,D,20090402,000000,27.8765,28.1506,27.5593,27.7238,2346692.9582586,0
+SJM.US,D,20090403,000000,27.6856,28.0097,27.6719,27.9235,1212027.4678124,0
+SJM.US,D,20090406,000000,27.7884,28.0968,27.4585,27.7071,1186252.0604211,0
+SJM.US,D,20090407,000000,27.394,27.7307,27.3078,27.5319,913930.29956016,0
+SJM.US,D,20090408,000000,27.76,28.6175,27.6043,28.4589,1744680.7411672,0
+SJM.US,D,20090409,000000,28.8475,29.2518,28.3179,28.5235,1306975.8919399,0
+SJM.US,D,20090413,000000,28.4189,28.6175,28.2661,28.3777,720080.97018263,0
+SJM.US,D,20090414,000000,28.2426,28.3777,27.8325,28.0675,1020443.9960542,0
+SJM.US,D,20090415,000000,27.9363,28.6136,27.9146,28.5608,630123.9709099,0
+SJM.US,D,20090416,000000,28.5921,28.8212,28.0341,28.7243,1167274.2258879,0
+SJM.US,D,20090417,000000,28.7711,29.0013,28.2231,28.4589,1482807.6690937,0
+SJM.US,D,20090420,000000,28.273,28.4521,27.8549,28.3112,1563751.2951584,0
+SJM.US,D,20090421,000000,28.3405,28.737,28.2945,28.6225,1464715.5417543,0
+SJM.US,D,20090422,000000,28.5451,28.7007,28.1712,28.2231,1854443.0522821,0
+SJM.US,D,20090423,000000,28.179,28.6068,27.9557,28.3679,1874500.693625,0
+SJM.US,D,20090424,000000,28.4668,28.6292,27.9293,28.132,1719462.0931999,0
+SJM.US,D,20090427,000000,28.1105,28.411,27.8482,27.8932,1465549.148525,0
+SJM.US,D,20090428,000000,27.9293,28.1712,27.6103,27.899,1425609.5770705,0
+SJM.US,D,20090429,000000,28.0409,28.8388,28.0254,28.5999,1576523.049873,0
+SJM.US,D,20090430,000000,28.7868,29.2518,28.7086,28.9562,1768286.31917,0
+SJM.US,D,20090501,000000,28.9562,29.1784,28.8035,29.0522,1222897.046293,0
+SJM.US,D,20090504,000000,28.9777,30.2944,28.8602,30.2944,2101326.5261371,0
+SJM.US,D,20090505,000000,30.1015,30.449,29.9272,30.0691,1223552.8986787,0
+SJM.US,D,20090506,000000,30.3168,30.4715,29.5905,29.8078,1189976.7298891,0
+SJM.US,D,20090507,000000,30.03,30.0594,29.3986,29.5671,1581166.1169966,0
+SJM.US,D,20090508,000000,29.5974,30.0535,29.5974,29.9145,1010962.7406145,0
+SJM.US,D,20090511,000000,29.6346,29.7951,29.4123,29.5837,1302447.241432,0
+SJM.US,D,20090512,000000,29.7746,30.2944,29.5524,30.1946,1480496.8620897,0
+SJM.US,D,20090513,000000,29.8235,29.9576,29.427,29.473,1277141.7594263,0
+SJM.US,D,20090514,000000,29.5671,29.7746,29.2587,29.5445,1108586.6747084,0
+SJM.US,D,20090515,000000,29.5905,29.7452,29.06,29.2116,1802660.3395378,0
+SJM.US,D,20090518,000000,29.2949,29.481,28.9357,29.2116,1584129.7116556,0
+SJM.US,D,20090519,000000,29.2116,30.2287,29.2116,29.8921,1508060.0290994,0
+SJM.US,D,20090520,000000,30.0467,30.1015,29.3986,29.4065,1371403.6838604,0
+SJM.US,D,20090521,000000,29.3301,29.3625,28.8848,29.1706,1524980.4077059,0
+SJM.US,D,20090522,000000,29.1618,29.3027,28.9944,29.0463,1070201.9433335,0
+SJM.US,D,20090526,000000,28.9562,29.6992,28.8388,29.6551,1336095.9421833,0
+SJM.US,D,20090527,000000,29.7207,29.8323,29.2293,29.2518,1031353.4160348,0
+SJM.US,D,20090528,000000,29.3986,29.5014,29.0522,29.3986,1151850.4574763,0
+SJM.US,D,20090529,000000,29.4339,29.5905,29.1989,29.5905,886810.4969358,0
+SJM.US,D,20090601,000000,29.8998,30.5381,29.7746,30.356,1106256.4577428,0
+SJM.US,D,20090602,000000,30.4196,31.3467,30.3629,31.146,1453848.0064276,0
+SJM.US,D,20090603,000000,31.0364,31.9174,31.001,31.6334,1630078.1985821,0
+SJM.US,D,20090604,000000,31.5874,31.8018,31.4044,31.6041,1022292.0287113,0
+SJM.US,D,20090605,000000,31.9663,32.2198,31.6638,31.9428,1895501.2504695,0
+SJM.US,D,20090608,000000,31.889,32.3597,31.7441,32.1738,1410371.7356593,0
+SJM.US,D,20090609,000000,32.3167,32.396,31.9781,32.1523,1048598.6561035,0
+SJM.US,D,20090610,000000,32.3804,32.3804,31.3887,31.794,928516.37489337,0
+SJM.US,D,20090611,000000,31.794,32.5947,31.6461,32.1738,1090312.7066764,0
+SJM.US,D,20090612,000000,32.1679,32.4919,32.0122,32.4126,1344248.1260437,0
+SJM.US,D,20090615,000000,32.2639,32.2639,31.794,31.9506,1435513.7653572,0
+SJM.US,D,20090616,000000,32.2198,32.2198,31.6334,31.6697,1221815.1963296,0
+SJM.US,D,20090617,000000,31.6775,32.3167,31.6775,32.0759,1604809.4933455,0
+SJM.US,D,20090618,000000,35.1202,35.7761,34.3811,35.178,7551683.5771708,0
+SJM.US,D,20090619,000000,35.1613,35.2074,34.6749,34.8872,2623254.2633577,0
+SJM.US,D,20090622,000000,34.7267,35.0938,34.5427,34.9812,1805933.4720051,0
+SJM.US,D,20090623,000000,35.0518,35.3581,34.9116,35.2318,1959811.5610435,0
+SJM.US,D,20090624,000000,35.3659,35.7937,35.2553,35.5871,1751740.859295,0
+SJM.US,D,20090625,000000,35.3885,35.7682,35.0938,35.733,1317029.2304576,0
+SJM.US,D,20090626,000000,35.728,35.7937,35.2768,35.5587,1758437.2960374,0
+SJM.US,D,20090629,000000,35.4168,35.964,35.3805,35.8984,870544.94913813,0
+SJM.US,D,20090630,000000,35.9405,35.9405,35.3512,35.7594,2023147.2872311,0
+SJM.US,D,20090701,000000,35.8289,36.2821,35.5794,35.9983,1856815.1539018,0
+SJM.US,D,20090702,000000,35.7545,35.7545,35.2249,35.4325,1483475.7804026,0
+SJM.US,D,20090706,000000,35.2847,35.9161,35.0742,35.9161,1184358.0568024,0
+SJM.US,D,20090707,000000,35.8377,36.0502,35.3805,35.4472,1495467.0503467,0
+SJM.US,D,20090708,000000,35.6899,35.7839,35.3238,35.6155,1489563.3572977,0
+SJM.US,D,20090709,000000,35.6459,35.8005,35.0879,35.1848,1448100.6146484,0
+SJM.US,D,20090710,000000,35.0595,35.5421,35.0595,35.316,1092532.5933341,0
+SJM.US,D,20090713,000000,35.4472,35.733,35.0047,35.7046,1043766.5972489,0
+SJM.US,D,20090714,000000,35.8074,35.9161,35.4609,35.9161,1010794.180422,0
+SJM.US,D,20090715,000000,36.1285,36.6561,35.9483,36.6384,1964899.0141292,0
+SJM.US,D,20090716,000000,36.616,36.7462,36.29,36.5484,924064.34265482,0
+SJM.US,D,20090717,000000,36.4133,36.4133,35.8152,36.1745,1441738.2335603,0
+SJM.US,D,20090720,000000,36.3673,36.5279,35.8799,36.4397,915846.77787122,0
+SJM.US,D,20090721,000000,36.6228,36.7462,36.2723,36.6825,899473.96449642,0
+SJM.US,D,20090722,000000,36.476,36.7305,36.3928,36.5846,1118462.258841,0
+SJM.US,D,20090723,000000,36.5915,36.9966,36.5915,36.8939,2303153.349721,0
+SJM.US,D,20090724,000000,36.8215,37.2326,36.7941,37.1847,1209808.6027316,0
+SJM.US,D,20090727,000000,37.2268,37.401,36.7462,37.0574,594637.4532709,0
+SJM.US,D,20090728,000000,36.9546,37.2385,36.8078,37.1964,1089767.1845985,0
+SJM.US,D,20090729,000000,37.0515,37.2385,36.8567,37.1514,969281.38050314,0
+SJM.US,D,20090730,000000,37.3736,37.5253,36.8401,36.9331,1489221.129028,0
+SJM.US,D,20090731,000000,36.9742,37.3736,36.7462,36.7706,1172241.1328966,0
+SJM.US,D,20090803,000000,37.0574,37.0574,36.3311,36.8283,2221244.3334623,0
+SJM.US,D,20090804,000000,36.7462,37.1582,36.3869,36.476,1374008.7050188,0
+SJM.US,D,20090805,000000,36.5543,36.6756,36.0737,36.3605,839817.95839208,0
+SJM.US,D,20090806,000000,36.3605,36.7168,36.3605,36.4133,766938.66057228,0
+SJM.US,D,20090807,000000,36.5641,37.308,36.5396,37.2326,1414280.2889739,0
+SJM.US,D,20090810,000000,37.166,37.8494,36.9664,37.8434,986181.32757117,0
+SJM.US,D,20090811,000000,37.9981,38.2204,37.7396,38.0402,1260135.5683581,0
+SJM.US,D,20090812,000000,37.7769,38.143,37.5938,37.8738,874916.27679962,0
+SJM.US,D,20090813,000000,37.8043,38.2829,37.6604,38.2752,943332.30503467,0
+SJM.US,D,20090814,000000,38.3671,38.5845,37.9844,38.1714,1907761.1951447,0
+SJM.US,D,20090817,000000,38.048,38.2204,37.2179,37.3736,1298326.2001171,0
+SJM.US,D,20090818,000000,37.3481,37.4979,36.8215,36.9966,1861504.1919869,0
+SJM.US,D,20090819,000000,36.8362,37.4264,36.7883,37.3785,1307030.035517,0
+SJM.US,D,20090820,000000,37.4745,38.1714,37.4745,38.1323,1882842.8907934,0
+SJM.US,D,20090821,000000,39.6505,40.6852,39.3627,39.7621,3477586.7866983,0
+SJM.US,D,20090824,000000,39.9099,40.1125,38.8351,39.0709,1393248.0632448,0
+SJM.US,D,20090825,000000,39.1512,39.2991,38.4602,38.563,1447798.2278786,0
+SJM.US,D,20090826,000000,38.6795,38.7332,38.0187,38.143,1341571.5945005,0
+SJM.US,D,20090827,000000,37.9923,38.2478,37.7269,38.1567,914601.47559981,0
+SJM.US,D,20090828,000000,38.1323,38.5463,37.9923,38.143,1090271.8435994,0
+SJM.US,D,20090831,000000,38.1087,38.4229,37.9981,38.4141,1003990.4781023,0
+SJM.US,D,20090901,000000,38.3937,38.4229,37.5655,37.7269,1155946.980945,0
+SJM.US,D,20090902,000000,37.7103,38.0324,37.5713,37.82,819552.93693355,0
+SJM.US,D,20090903,000000,37.9022,37.9923,37.4088,37.9178,1782830.5098493,0
+SJM.US,D,20090904,000000,37.6819,38.0324,37.4812,38.0187,822782.14159304,0
+SJM.US,D,20090908,000000,38.1881,38.9898,38.143,38.9604,1309827.1131373,0
+SJM.US,D,20090909,000000,38.9995,39.5859,38.8165,39.0396,1594887.9382513,0
+SJM.US,D,20090910,000000,39.0993,39.2785,38.5776,39.2785,1359134.5449928,0
+SJM.US,D,20090911,000000,39.4019,39.6867,39.1894,39.5692,990557.76311729,0
+SJM.US,D,20090914,000000,39.4077,39.4077,39.0553,39.2021,886879.9641667,0
+SJM.US,D,20090915,000000,39.1307,39.1385,38.5913,38.7832,905214.20523723,0
+SJM.US,D,20090916,000000,38.7332,38.791,38.4141,38.6089,1356928.9604119,0
+SJM.US,D,20090917,000000,38.6236,38.702,38.1009,38.2899,1343317.4694651,0
+SJM.US,D,20090918,000000,38.3593,39.1228,37.7319,39.0475,1857819.3640189,0
+SJM.US,D,20090921,000000,39.0191,39.5692,38.6569,39.3412,1175477.4885946,0
+SJM.US,D,20090922,000000,39.4899,39.4899,38.9065,39.1444,1300661.5249674,0
+SJM.US,D,20090923,000000,39.3196,39.8717,39.0259,39.5241,1534868.2507617,0
+SJM.US,D,20090924,000000,39.5936,39.7679,39.0993,39.2991,860332.24462026,0
+SJM.US,D,20090925,000000,39.2021,39.5331,38.7753,39.3196,1245722.1395251,0
+SJM.US,D,20090928,000000,39.4977,39.9647,39.2305,39.8942,876401.64964838,0
+SJM.US,D,20090929,000000,39.8883,40.091,39.5331,39.67,2191157.8714482,0
+SJM.US,D,20090930,000000,39.7014,39.8883,38.6177,38.9604,2316339.864667,0
+SJM.US,D,20091001,000000,38.9378,39.1806,38.8165,39.0916,1466322.4822572,0
+SJM.US,D,20091002,000000,38.9681,39.5692,38.7832,39.4233,1471720.4947282,0
+SJM.US,D,20091005,000000,39.3803,39.5545,39.0112,39.5388,888448.08474636,0
+SJM.US,D,20091006,000000,39.5037,39.8717,39.3627,39.8413,1096275.6511868,0
+SJM.US,D,20091007,000000,39.7768,39.8326,39.6426,39.7768,565959.74583612,0
+SJM.US,D,20091008,000000,39.8492,39.9892,39.6926,39.8942,868745.95217344,0
+SJM.US,D,20091009,000000,39.9647,40.1125,38.8516,39.9803,1984524.5284329,0
+SJM.US,D,20091012,000000,39.8492,40.1125,39.6797,39.81,1011953.6702317,0
+SJM.US,D,20091013,000000,39.6299,39.7405,38.7332,39.4899,1310160.1472149,0
+SJM.US,D,20091014,000000,39.6093,39.6553,39.3627,39.6162,729880.95762285,0
+SJM.US,D,20091015,000000,39.4322,39.8179,39.3196,39.81,793203.40331054,0
+SJM.US,D,20091016,000000,39.7768,40.0831,39.3627,39.9236,1346611.0334708,0
+SJM.US,D,20091019,000000,40.043,40.4228,39.8648,40.1918,746263.98676688,0
+SJM.US,D,20091020,000000,40.0773,40.365,39.9431,39.996,1034257.7592321,0
+SJM.US,D,20091021,000000,39.996,40.4081,39.5633,39.6025,1192336.5725856,0
+SJM.US,D,20091022,000000,39.6025,39.6025,38.8791,39.2707,1164429.1341521,0
+SJM.US,D,20091023,000000,39.348,39.348,38.694,38.8351,958653.91575378,0
+SJM.US,D,20091026,000000,38.9241,38.9741,38.1714,38.5121,990419.85023242,0
+SJM.US,D,20091027,000000,38.6236,39.1385,38.5179,38.8165,679254.66995736,0
+SJM.US,D,20091028,000000,38.8351,38.8723,38.2545,38.2752,970742.23550569,0
+SJM.US,D,20091029,000000,38.2692,38.7479,38.2027,38.7107,857429.94457673,0
+SJM.US,D,20091030,000000,38.694,38.9153,38.4004,38.7548,1454828.7202756,0
+SJM.US,D,20091102,000000,38.8791,38.9681,38.2281,38.3671,1225247.694797,0
+SJM.US,D,20091103,000000,38.3349,38.3937,37.6213,38.138,897317.41560803,0
+SJM.US,D,20091104,000000,38.1881,38.7479,38.1156,38.2478,852897.20776111,0
+SJM.US,D,20091105,000000,38.2899,38.8252,38.2899,38.8252,800295.19032295,0
+SJM.US,D,20091106,000000,38.8115,38.8791,38.4602,38.7186,587651.91025868,0
+SJM.US,D,20091109,000000,39.1444,39.3715,38.9818,39.3715,790353.20369017,0
+SJM.US,D,20091110,000000,39.3803,39.9725,39.1806,39.8492,1010771.7057296,0
+SJM.US,D,20091111,000000,40.0557,40.2163,39.5761,39.7835,935021.77675091,0
+SJM.US,D,20091112,000000,39.8179,40.1222,39.4233,39.4694,689868.85420671,0
+SJM.US,D,20091113,000000,39.6162,39.6926,39.2021,39.5468,898958.06814937,0
+SJM.US,D,20091116,000000,39.5859,39.9509,39.4459,39.7552,910546.83678502,0
+SJM.US,D,20091117,000000,39.7621,40.0773,39.6377,39.8179,651434.06556256,0
+SJM.US,D,20091118,000000,39.902,39.9892,39.2383,39.4459,1186934.4738069,0
+SJM.US,D,20091119,000000,39.4752,39.5761,38.4004,39.3059,2094915.1093567,0
+SJM.US,D,20091120,000000,41.0347,41.7904,40.5168,41.4163,4702438.1096484,0
+SJM.US,D,20091123,000000,42.4569,43.1118,42.4089,42.7066,2929053.1000465,0
+SJM.US,D,20091124,000000,42.8318,43.3134,42.6282,42.9375,1413449.7469339,0
+SJM.US,D,20091125,000000,43.0482,43.5826,42.9208,43.1862,996748.51928196,0
+SJM.US,D,20091127,000000,42.6801,43.1725,42.1917,42.9875,670598.848673,0
+SJM.US,D,20091130,000000,43.0697,43.4514,42.8867,43.4192,1490460.3018379,0
+SJM.US,D,20091201,000000,43.7803,44.075,43.3546,43.8919,1293644.3130705,0
+SJM.US,D,20091202,000000,43.9791,44.0907,43.8773,44.0378,840028.40323859,0
+SJM.US,D,20091203,000000,44.0966,44.0966,43.4798,43.5239,1424310.1312222,0
+SJM.US,D,20091204,000000,43.8821,43.9252,43.4426,43.8968,1364665.362464,0
+SJM.US,D,20091207,000000,44.0094,44.0094,43.5523,43.7295,1354104.3002147,0
+SJM.US,D,20091208,000000,43.5023,43.8617,43.2371,43.3271,1943567.4663611,0
+SJM.US,D,20091209,000000,43.4583,43.7716,43.0296,43.6561,1980720.1759645,0
+SJM.US,D,20091210,000000,43.8352,44.0838,43.6561,43.9869,1965547.7154765,0
+SJM.US,D,20091211,000000,44.0163,44.7367,43.8617,44.5086,1853687.0853579,0
+SJM.US,D,20091214,000000,44.6614,45.0088,44.5155,44.7436,1364958.5550413,0
+SJM.US,D,20091215,000000,44.584,44.9727,44.3403,44.9217,1376594.3162156,0
+SJM.US,D,20091216,000000,44.958,45.2007,44.7964,45.0608,1551724.2700219,0
+SJM.US,D,20091217,000000,44.9844,45.1743,44.0378,44.0525,1316634.9017646,0
+SJM.US,D,20091218,000000,45.1743,45.1743,43.9341,44.3589,2200342.8695795,0
+SJM.US,D,20091221,000000,44.2982,44.6701,44.2737,44.5606,1294885.5290342,0
+SJM.US,D,20091222,000000,44.7015,45.0295,44.3169,44.8248,877525.38426572,0
+SJM.US,D,20091223,000000,44.8904,45.1626,44.7876,44.9423,1053663.6344969,0
+SJM.US,D,20091224,000000,44.8405,45.3779,44.8405,45.3779,241415.99415305,0
+SJM.US,D,20091228,000000,45.2653,45.6461,45.1537,45.6392,720702.08895295,0
+SJM.US,D,20091229,000000,45.7371,46.0729,45.6392,45.927,812618.47276757,0
+SJM.US,D,20091230,000000,45.7322,45.9769,45.693,45.934,603618.13601737,0
+SJM.US,D,20091231,000000,45.9936,46.0807,45.372,45.3827,818085.95246944,0
+SJM.US,D,20100104,000000,45.7157,45.7792,45.141,45.701,1052582.8061104,0
+SJM.US,D,20100105,000000,45.7322,45.8165,45.2595,45.4885,922122.32492065,0
+SJM.US,D,20100106,000000,45.4807,45.8458,45.4268,45.6461,1442536.0851386,0
+SJM.US,D,20100107,000000,45.8909,45.8909,45.2164,45.5199,1335373.6872973,0
+SJM.US,D,20100108,000000,45.4885,45.6696,44.9657,45.6246,865115.26778247,0
+SJM.US,D,20100111,000000,45.8546,45.927,45.3563,45.5199,612111.5265707,0
+SJM.US,D,20100112,000000,45.5012,46.0582,45.4268,46.0465,1048457.6784878,0
+SJM.US,D,20100113,000000,46.0465,46.3019,45.8683,46.0318,650723.04802285,0
+SJM.US,D,20100114,000000,45.9065,46.0582,45.6392,45.6461,888553.30716963,0
+SJM.US,D,20100115,000000,45.5746,45.9936,45.2653,45.4954,944115.85453605,0
+SJM.US,D,20100119,000000,45.4121,45.934,45.4121,45.8909,632163.03845193,0
+SJM.US,D,20100120,000000,45.6765,45.6765,44.9374,45.2859,746987.2632297,0
+SJM.US,D,20100121,000000,45.2321,45.6519,44.304,44.5155,1412887.8796253,0
+SJM.US,D,20100122,000000,44.3687,44.4792,43.8919,44.075,1168154.8251971,0
+SJM.US,D,20100125,000000,44.3403,44.4852,43.8773,44.3687,635671.1336119,0
+SJM.US,D,20100126,000000,44.2904,44.6917,43.8352,44.6193,1069856.6503328,0
+SJM.US,D,20100127,000000,44.5312,44.9921,44.5312,44.9374,875676.33003172,0
+SJM.US,D,20100128,000000,44.9374,45.0295,44.584,44.8248,785473.13072008,0
+SJM.US,D,20100129,000000,44.9139,44.9139,44.0525,44.1485,1091264.8163703,0
+SJM.US,D,20100201,000000,44.2297,44.958,44.1787,44.9217,894606.15044945,0
+SJM.US,D,20100202,000000,44.9844,45.8615,44.9844,45.8242,1063686.3257067,0
+SJM.US,D,20100203,000000,45.8165,45.8165,45.1537,45.4718,679488.61107317,0
+SJM.US,D,20100204,000000,45.2742,45.3152,44.2982,44.3169,887809.59916832,0
+SJM.US,D,20100205,000000,44.1269,44.2658,43.3927,43.7382,1360801.7585342,0
+SJM.US,D,20100208,000000,43.7656,44.0838,43.4955,43.6424,514535.60659232,0
+SJM.US,D,20100209,000000,44.0378,44.6535,43.9125,44.1269,868564.11148081,0
+SJM.US,D,20100210,000000,44.0525,44.0593,43.6942,43.8821,488785.7386242,0
+SJM.US,D,20100211,000000,43.795,44.0006,43.3193,43.8773,844555.01059266,0
+SJM.US,D,20100212,000000,43.6032,43.8919,43.1411,43.378,1277904.8773891,0
+SJM.US,D,20100216,000000,43.4641,44.0966,43.378,43.9869,891349.36321298,0
+SJM.US,D,20100217,000000,43.9428,44.5312,43.8714,44.3471,946076.26065487,0
+SJM.US,D,20100218,000000,44.3403,44.8679,44.3324,44.7602,608291.85044863,0
+SJM.US,D,20100219,000000,44.6408,44.9794,44.4351,44.5018,1118162.936802,0
+SJM.US,D,20100222,000000,44.6467,44.8013,44.2982,44.3833,1091333.2620244,0
+SJM.US,D,20100223,000000,44.353,44.5086,43.8821,44.1787,1878456.239478,0
+SJM.US,D,20100224,000000,44.2061,44.2061,42.4216,43.1187,4151528.2350694,0
+SJM.US,D,20100225,000000,42.7143,43.6629,42.4422,43.6482,1711670.525994,0
+SJM.US,D,20100226,000000,43.7452,44.0378,43.3858,43.8617,1522008.6404315,0
+SJM.US,D,20100301,000000,44.0378,44.0456,43.5963,43.7382,1062386.8798583,0
+SJM.US,D,20100302,000000,43.7656,44.0593,43.6874,43.9869,1114276.8581799,0
+SJM.US,D,20100303,000000,43.9869,44.0593,43.6561,43.7716,956046.85144153,0
+SJM.US,D,20100304,000000,43.8029,43.9869,43.6424,43.8773,1006651.6859916,0
+SJM.US,D,20100305,000000,44.0006,44.0593,43.6697,43.849,820130.12789609,0
+SJM.US,D,20100308,000000,43.7158,43.7716,43.2958,43.4867,1268497.1754881,0
+SJM.US,D,20100309,000000,43.4867,43.7529,43.3858,43.5092,1278770.1530445,0
+SJM.US,D,20100310,000000,43.5679,43.5679,43.2665,43.5023,905459.3836992,0
+SJM.US,D,20100311,000000,43.3693,43.4955,43.0032,43.3271,1176683.9709429,0
+SJM.US,D,20100312,000000,43.3047,43.6032,43.2713,43.4955,896105.82537515,0
+SJM.US,D,20100315,000000,43.4798,43.7382,43.4583,43.6424,937977.19879454,0
+SJM.US,D,20100316,000000,43.6776,44.0456,43.5239,43.9517,1273321.0617273,0
+SJM.US,D,20100317,000000,43.8029,44.3471,43.7529,44.2658,797822.97416478,0
+SJM.US,D,20100318,000000,44.2218,44.2658,43.9869,44.0966,919790.06480118,0
+SJM.US,D,20100319,000000,44.1425,44.399,43.7382,43.9428,1681704.610057,0
+SJM.US,D,20100322,000000,43.9125,44.5909,43.7088,44.4744,1190538.5971978,0
+SJM.US,D,20100323,000000,44.4792,44.8904,44.3471,44.8405,719830.68383603,0
+SJM.US,D,20100324,000000,44.8405,45.0158,44.6917,44.8317,979614.63109814,0
+SJM.US,D,20100325,000000,44.9794,44.9844,44.4744,44.5379,745252.62561128,0
+SJM.US,D,20100326,000000,44.584,44.584,43.4583,44.0006,976958.5310935,0
+SJM.US,D,20100329,000000,44.0525,44.164,43.9204,44.1425,838199.78054309,0
+SJM.US,D,20100330,000000,44.1044,44.4498,43.9595,44.353,814495.10957855,0
+SJM.US,D,20100331,000000,44.3471,44.4351,44.1044,44.2904,781346.98152057,0
+SJM.US,D,20100401,000000,44.4665,44.6535,44.0907,44.3403,711044.10070528,0
+SJM.US,D,20100405,000000,44.4665,44.4665,44.2297,44.3833,765602.43795457,0
+SJM.US,D,20100406,000000,44.1984,44.6114,44.1787,44.6114,751905.13454598,0
+SJM.US,D,20100407,000000,44.6848,44.7514,44.3687,44.6701,1080454.4893515,0
+SJM.US,D,20100408,000000,44.5018,44.9423,44.4852,44.8611,811053.41691868,0
+SJM.US,D,20100409,000000,44.8767,45.513,44.8767,45.4493,939002.8620271,0
+SJM.US,D,20100412,000000,45.6392,45.8242,45.5012,45.7518,1100113.7156936,0
+SJM.US,D,20100413,000000,45.6324,45.9701,45.4209,45.9202,854688.03211039,0
+SJM.US,D,20100414,000000,45.927,46.0073,45.5746,45.8615,709403.44816395,0
+SJM.US,D,20100415,000000,45.7518,45.9006,45.4425,45.7518,1324297.7502779,0
+SJM.US,D,20100416,000000,45.4954,45.8615,45.4954,45.6001,1113895.8099868,0
+SJM.US,D,20100419,000000,45.4268,45.9123,45.3984,45.883,721909.59287814,0
+SJM.US,D,20100420,000000,46.1991,46.5956,45.9995,46.4947,1447822.7457247,0
+SJM.US,D,20100421,000000,46.5878,46.669,46.257,46.3391,1235833.2748924,0
+SJM.US,D,20100422,000000,46.0318,46.3969,45.9936,46.3088,752338.28316212,0
+SJM.US,D,20100423,000000,46.257,46.5231,46.0073,46.4791,1008736.7244952,0
+SJM.US,D,20100426,000000,46.4243,46.4478,45.8683,46.0239,725467.74530743,0
+SJM.US,D,20100427,000000,45.8683,46.0405,45.0295,45.1116,725477.96107668,0
+SJM.US,D,20100428,000000,45.1488,45.6197,44.7798,45.3486,790410.41199796,0
+SJM.US,D,20100429,000000,45.4885,45.7792,45.0608,45.3563,1115694.8069516,0
+SJM.US,D,20100430,000000,45.2595,45.5199,44.8611,44.8826,1026900.3622193,0
+SJM.US,D,20100503,000000,44.9296,45.141,44.3403,44.8767,966401.55515196,0
+SJM.US,D,20100504,000000,44.353,44.8405,44.3324,44.5312,895256.89495058,0
+SJM.US,D,20100505,000000,44.2365,44.6408,44.1485,44.5516,721356.91976179,0
+SJM.US,D,20100506,000000,44.5987,44.6369,41.8931,43.2802,1653989.2280854,0
+SJM.US,D,20100507,000000,43.334,43.4064,42.548,42.9444,1720294.6783938,0
+SJM.US,D,20100510,000000,43.9428,44.1112,42.8543,43.3047,2147447.659564,0
+SJM.US,D,20100511,000000,42.9943,43.6561,42.7212,43.1254,1845025.1346119,0
+SJM.US,D,20100512,000000,43.1655,43.1655,42.1633,42.6801,2310299.2803104,0
+SJM.US,D,20100513,000000,42.5597,43.1187,42.5264,42.7829,1420225.8666765,0
+SJM.US,D,20100514,000000,42.7006,42.8934,42.3561,42.4696,1376113.153484,0
+SJM.US,D,20100517,000000,42.5803,42.8387,42.3638,42.8044,1252411.4252291,0
+SJM.US,D,20100518,000000,43.0971,43.1314,42.6654,42.7212,1251750.4649588,0
+SJM.US,D,20100519,000000,42.5803,42.776,42.2886,42.5734,2312538.5769296,0
+SJM.US,D,20100520,000000,42.1329,42.1329,41.3753,41.3831,1395031.7365556,0
+SJM.US,D,20100521,000000,39.1512,41.1198,39.1512,41.1198,2474090.7518276,0
+SJM.US,D,20100524,000000,40.9152,41.1823,40.5912,40.8633,1307100.5243249,0
+SJM.US,D,20100525,000000,40.1302,40.5481,39.9725,40.5128,1636868.6204016,0
+SJM.US,D,20100526,000000,40.9309,41.0825,40.5128,40.7164,1521785.9366619,0
+SJM.US,D,20100527,000000,41.2353,41.3557,40.8711,41.3557,1463342.5423673,0
+SJM.US,D,20100528,000000,41.3126,41.3126,40.5608,40.5843,1988838.6477865,0
+SJM.US,D,20100601,000000,40.2818,40.6773,40.2163,40.2377,1869373.3990391,0
+SJM.US,D,20100602,000000,40.2897,40.9797,40.231,40.9797,1418174.5402115,0
+SJM.US,D,20100603,000000,41.2597,41.4653,41.1677,41.3273,831778.1479934,0
+SJM.US,D,20100604,000000,40.7967,41.0347,40.5608,40.6303,1720763.5822023,0
+SJM.US,D,20100607,000000,40.6508,41.0758,40.4267,40.4904,1307942.3037109,0
+SJM.US,D,20100608,000000,40.4267,40.643,40.1439,40.6303,1852598.0843559,0
+SJM.US,D,20100609,000000,40.693,41.1893,40.5677,40.7018,986283.48526365,0
+SJM.US,D,20100610,000000,41.0688,41.6131,41.0347,41.4075,1388186.149582,0
+SJM.US,D,20100611,000000,41.3352,41.3352,40.8251,41.2088,1757548.5241127,0
+SJM.US,D,20100614,000000,41.4379,42.0204,41.3919,41.7904,1149480.3990107,0
+SJM.US,D,20100615,000000,42.0134,42.3561,41.9743,42.2886,1357824.883375,0
+SJM.US,D,20100616,000000,41.9655,42.5881,41.7286,42.4422,1186250.0172673,0
+SJM.US,D,20100617,000000,43.6482,45.4268,43.5523,45.2378,3755714.1692233,0
+SJM.US,D,20100618,000000,46.0073,46.5428,45.5012,45.6392,2364878.0490981,0
+SJM.US,D,20100621,000000,46.0807,46.0807,45.2742,45.4718,1124625.4324287,0
+SJM.US,D,20100622,000000,45.4807,45.9123,45.3642,45.4346,1381384.4904162,0
+SJM.US,D,20100623,000000,45.5609,45.6001,44.9217,45.1684,1087523.8016715,0
+SJM.US,D,20100624,000000,44.9657,46.1776,44.9657,46.0239,2134297.9213871,0
+SJM.US,D,20100625,000000,46.1991,46.2452,45.3397,45.5825,1973557.9001444,0
+SJM.US,D,20100628,000000,45.5364,45.7518,45.324,45.6001,858334.04015523,0
+SJM.US,D,20100629,000000,45.3329,45.5199,44.2815,44.5987,2250685.1588599,0
+SJM.US,D,20100630,000000,44.3863,44.5546,43.7432,44.26,2269618.0440085,0
+SJM.US,D,20100701,000000,44.0966,44.1347,43.612,44.0231,1733446.4597245,0
+SJM.US,D,20100702,000000,44.0456,44.2444,43.6198,43.8617,967160.58680713,0
+SJM.US,D,20100706,000000,44.0838,44.7602,43.9595,44.7602,1864866.2016467,0
+SJM.US,D,20100707,000000,44.8826,45.7234,44.7015,45.7234,1306998.3666323,0
+SJM.US,D,20100708,000000,45.9486,45.9769,45.5746,45.9632,1296160.4570365,0
+SJM.US,D,20100709,000000,46.0405,46.1326,45.7371,45.8322,949704.90189197,0
+SJM.US,D,20100712,000000,45.8322,45.9574,45.5688,45.8458,575841.45943033,0
+SJM.US,D,20100713,000000,46.0073,46.1111,45.7077,45.8683,797872.00985716,0
+SJM.US,D,20100714,000000,45.8389,45.927,45.6392,45.9065,674605.47337232,0
+SJM.US,D,20100715,000000,45.8762,46.2295,45.6059,46.1258,919367.13195429,0
+SJM.US,D,20100716,000000,46.0405,46.1923,45.1626,45.2075,823089.63624742,0
+SJM.US,D,20100719,000000,45.3329,45.5746,45.1488,45.2917,747378.52719192,0
+SJM.US,D,20100720,000000,44.8611,45.4034,44.4929,45.4034,1105119.4426253,0
+SJM.US,D,20100721,000000,45.4034,45.6618,44.9727,45.1537,1095397.0950315,0
+SJM.US,D,20100722,000000,45.4807,46.0318,45.2241,45.9486,1143244.6934613,0
+SJM.US,D,20100723,000000,45.7929,46.2794,45.7157,46.1395,947079.44919508,0
+SJM.US,D,20100726,000000,46.2961,46.4654,45.9995,46.4566,667377.8166289,0
+SJM.US,D,20100727,000000,46.5368,46.8531,46.251,46.8002,990822.35154083,0
+SJM.US,D,20100728,000000,46.6837,46.7738,45.5746,45.6324,977079.07717063,0
+SJM.US,D,20100729,000000,45.7322,45.8458,44.8013,44.8993,819661.22408757,0
+SJM.US,D,20100730,000000,44.6701,45.3827,44.353,45.1488,748720.87927118,0
+SJM.US,D,20100802,000000,44.8474,44.8474,43.7862,43.8821,2119729.2128616,0
+SJM.US,D,20100803,000000,43.5768,43.9428,43.4426,43.7295,1071697.5319515,0
+SJM.US,D,20100804,000000,43.7382,44.075,43.6561,43.7803,832086.6642247,0
+SJM.US,D,20100805,000000,43.8186,43.8186,42.9208,43.2234,1055117.338461,0
+SJM.US,D,20100806,000000,42.9796,43.4583,42.9208,43.2165,1155697.7161754,0
+SJM.US,D,20100809,000000,43.2508,43.2596,42.7212,43.0296,1129303.2331677,0
+SJM.US,D,20100810,000000,42.9649,43.3614,42.8044,43.105,1187919.2739625,0
+SJM.US,D,20100811,000000,42.4794,42.5401,42.0585,42.495,1219537.079787,0
+SJM.US,D,20100812,000000,42.0585,42.6204,42.0389,42.5734,1461213.576056,0
+SJM.US,D,20100813,000000,42.5343,42.9208,42.5343,42.7359,1361269.6407657,0
+SJM.US,D,20100816,000000,42.495,43.0032,42.2142,42.8934,868739.8227119,0
+SJM.US,D,20100817,000000,43.1254,43.7803,42.8622,43.4798,1446251.5604144,0
+SJM.US,D,20100818,000000,43.5092,43.5963,43.1481,43.3408,1208744.1195759,0
+SJM.US,D,20100819,000000,42.9875,42.9875,42.1633,42.6517,1835020.8317867,0
+SJM.US,D,20100820,000000,42.7829,43.9682,42.636,43.841,1984882.0803565,0
+SJM.US,D,20100823,000000,43.9937,44.6761,43.8617,43.9428,1260566.6738204,0
+SJM.US,D,20100824,000000,43.7803,43.9937,43.0834,43.2371,1356099.439949,0
+SJM.US,D,20100825,000000,43.1655,43.3693,42.8934,43.2234,725255.25730707,0
+SJM.US,D,20100826,000000,43.288,43.4798,42.7956,42.8769,748539.03857855,0
+SJM.US,D,20100827,000000,42.9375,43.0383,42.4158,42.87,1412111.4811624,0
+SJM.US,D,20100830,000000,42.9649,43.4113,42.7006,42.7359,952857.48828211,0
+SJM.US,D,20100831,000000,42.7604,43.0854,42.4766,42.9806,1358372.4486068,0
+SJM.US,D,20100901,000000,43.334,43.9517,43.2096,43.9125,791588.29019232,0
+SJM.US,D,20100902,000000,44.0966,44.1112,43.6629,43.8273,753904.36058795,0
+SJM.US,D,20100903,000000,43.9517,44.3756,43.8352,44.3756,602374.87689983,0
+SJM.US,D,20100907,000000,44.2297,44.4929,44.0966,44.2658,685055.18373674,0
+SJM.US,D,20100908,000000,44.2815,44.6614,44.2815,44.5449,842650.79120472,0
+SJM.US,D,20100909,000000,44.8679,44.9844,44.5379,44.9139,793907.26981177,0
+SJM.US,D,20100910,000000,44.9139,45.1626,44.7602,45.0461,897924.2323014,0
+SJM.US,D,20100913,000000,45.1684,45.2515,44.5233,44.8317,634353.29937883,0
+SJM.US,D,20100914,000000,44.6761,44.6761,44.2365,44.399,722441.83445599,0
+SJM.US,D,20100915,000000,44.304,44.8317,44.2218,44.5987,853134.21360768,0
+SJM.US,D,20100916,000000,44.4665,44.7015,44.399,44.6614,412360.54729822,0
+SJM.US,D,20100917,000000,44.8405,45.0539,44.5379,44.8826,652179.8167177,0
+SJM.US,D,20100920,000000,45.0539,45.372,44.9423,45.2653,600619.80774291,0
+SJM.US,D,20100921,000000,45.3779,45.4807,45.1067,45.4268,669708.03359452,0
+SJM.US,D,20100922,000000,45.4562,45.8242,45.3563,45.513,768096.10722816,0
+SJM.US,D,20100923,000000,45.2595,45.3563,44.5233,44.5772,667397.22659048,0
+SJM.US,D,20100924,000000,45.1243,45.2378,44.7015,44.9657,838887.30181351,0
+SJM.US,D,20100927,000000,45.0539,45.0608,44.6848,44.8679,637370.01603794,0
+SJM.US,D,20100928,000000,44.9921,45.1116,44.3589,45.0295,618078.55738882,0
+SJM.US,D,20100929,000000,44.958,45.0158,44.4852,44.6467,521753.04756649,0
+SJM.US,D,20100930,000000,44.7083,45.3397,44.3109,44.4852,763146.56702719,0
+SJM.US,D,20101001,000000,44.6369,44.9374,43.8821,44.2982,1016431.2418934,0
+SJM.US,D,20101004,000000,44.304,45.0235,44.1934,44.6535,1144460.3700019,0
+SJM.US,D,20101005,000000,44.8013,45.3984,44.6701,45.3984,1234590.0157749,0
+SJM.US,D,20101006,000000,45.3563,45.6324,45.2164,45.5521,976471.23890033,0
+SJM.US,D,20101007,000000,45.744,45.8683,45.4807,45.6001,868163.65332626,0
+SJM.US,D,20101008,000000,45.5913,45.6519,45.1243,45.4954,920567.48484101,0
+SJM.US,D,20101011,000000,45.4562,45.693,45.2241,45.5688,383722.68136351,0
+SJM.US,D,20101012,000000,45.5609,45.6765,45.1626,45.6001,772579.80835138,0
+SJM.US,D,20101013,000000,45.744,46.251,45.5746,46.1776,863668.71485687,0
+SJM.US,D,20101014,000000,46.2637,46.6289,46.1258,46.2794,1055521.8829232,0
+SJM.US,D,20101015,000000,46.4478,46.6348,46.0532,46.2637,807086.63371943,0
+SJM.US,D,20101018,000000,46.1991,46.5084,46.0896,46.3832,535803.81659106,0
+SJM.US,D,20101019,000000,46.1111,46.3391,45.6059,45.6843,945710.53611576,0
+SJM.US,D,20101020,000000,45.8165,46.5164,45.8165,46.1776,719978.81249014,0
+SJM.US,D,20101021,000000,46.257,46.8305,46.1854,46.3558,994359.0508547,0
+SJM.US,D,20101022,000000,46.2452,46.4243,46.1395,46.3245,383849.35690219,0
+SJM.US,D,20101025,000000,46.5084,46.905,46.39,46.4243,686475.17566231,0
+SJM.US,D,20101026,000000,46.3695,46.3969,45.934,46.257,730630.7950857,0
+SJM.US,D,20101027,000000,46.0405,46.0532,45.5688,45.9769,509081.40739048,0
+SJM.US,D,20101028,000000,46.1991,46.6906,46.0465,46.669,978467.40021151,0
+SJM.US,D,20101029,000000,46.6935,47.4385,46.5525,47.2476,1011159.904961,0
+SJM.US,D,20101101,000000,47.2926,47.6919,46.8227,47.0361,721767.59368558,0
+SJM.US,D,20101102,000000,47.4335,47.6822,47.0361,47.0968,548466.26257475,0
+SJM.US,D,20101103,000000,47.1829,47.4335,46.5956,46.9891,596226.00538906,0
+SJM.US,D,20101104,000000,47.3895,47.6186,47.2153,47.4335,616677.97542484,0
+SJM.US,D,20101105,000000,47.3758,47.5745,47.1536,47.3395,596054.38046569,0
+SJM.US,D,20101108,000000,47.1996,47.3895,47.0018,47.3758,790684.19461382,0
+SJM.US,D,20101109,000000,47.1996,47.3552,46.4654,46.6553,695350.63598552,0
+SJM.US,D,20101110,000000,46.5731,46.5731,46.0318,46.347,850912.28379609,0
+SJM.US,D,20101111,000000,46.1258,46.4566,46.0405,46.3695,946100.77850106,0
+SJM.US,D,20101112,000000,46.2295,46.5799,46.0807,46.2207,711871.57801443,0
+SJM.US,D,20101115,000000,46.4654,46.7444,46.1189,46.1991,901979.89269311,0
+SJM.US,D,20101116,000000,46.1189,46.7366,45.6843,46.3764,1695830.975774,0
+SJM.US,D,20101117,000000,46.4723,46.669,46.1111,46.3019,1223546.7692171,0
+SJM.US,D,20101118,000000,46.5584,46.8394,44.4351,45.6765,4174343.1125324,0
+SJM.US,D,20101119,000000,45.7371,45.9006,45.1684,45.7371,1215483.4625491,0
+SJM.US,D,20101122,000000,45.6138,46.3695,45.5277,46.251,1305887.9125151,0
+SJM.US,D,20101123,000000,45.9486,46.257,45.5609,46.1033,1069670.7233326,0
+SJM.US,D,20101124,000000,46.206,46.5731,46.1326,46.3019,918944.1991074,0
+SJM.US,D,20101126,000000,46.0532,46.4723,45.934,46.3245,376040.42288854,0
+SJM.US,D,20101129,000000,45.9006,46.2717,45.8615,46.1923,1010682.8285371,0
+SJM.US,D,20101130,000000,45.9614,46.6759,45.7684,46.488,1315071.8890696,0
+SJM.US,D,20101201,000000,46.7601,47.6186,46.6837,47.2926,1271127.7360695,0
+SJM.US,D,20101202,000000,47.4169,48.3223,47.1996,47.8838,1658134.7872465,0
+SJM.US,D,20101203,000000,47.8153,48.1237,47.5001,47.736,795484.58458376,0
+SJM.US,D,20101206,000000,47.8898,47.8898,47.5089,47.5833,782215.3219067,0
+SJM.US,D,20101207,000000,47.8769,48.0796,47.6401,47.8007,892010.32348337,0
+SJM.US,D,20101208,000000,47.9787,48.0894,47.8535,48.0374,781177.39975103,0
+SJM.US,D,20101209,000000,48.293,48.4301,47.9787,47.9934,826072.64086802,0
+SJM.US,D,20101210,000000,48.1491,48.2881,47.9612,48.1412,870528.60390733,0
+SJM.US,D,20101213,000000,48.2284,48.3978,48.0571,48.1765,575518.64112207,0
+SJM.US,D,20101214,000000,48.1638,48.5563,48.0091,48.1638,766809.94187976,0
+SJM.US,D,20101215,000000,48.018,48.3155,47.8007,48.1031,773139.63250621,0
+SJM.US,D,20101216,000000,48.1765,48.2881,48.0237,48.1638,736563.09228838,0
+SJM.US,D,20101217,000000,48.0003,48.4632,47.785,48.4055,1286367.6206347,0
+SJM.US,D,20101220,000000,48.4055,48.4301,48.0424,48.2362,828923.86206533,0
+SJM.US,D,20101221,000000,48.3595,48.5103,48.0307,48.1638,462772.30380948,0
+SJM.US,D,20101222,000000,48.2284,48.5016,48.0571,48.2421,538505.88755733,0
+SJM.US,D,20101223,000000,47.9612,48.4486,47.8701,48.3918,420846.78681306,0
+SJM.US,D,20101227,000000,48.1893,48.4849,47.9709,48.3918,383207.80659338,0
+SJM.US,D,20101228,000000,48.4055,48.7119,48.0237,48.1559,552760.97196688,0
+SJM.US,D,20101229,000000,48.1589,48.3624,47.9797,48.0591,471950.15090245,0
+SJM.US,D,20101230,000000,48.0521,48.3624,48.0307,48.1648,352766.85738629,0
+SJM.US,D,20101231,000000,48.2068,48.4555,48.1334,48.2529,368838.30556824,0
+SJM.US,D,20110103,000000,48.4849,48.4926,48.1412,48.1893,547316.98853428,0
+SJM.US,D,20110104,000000,47.2377,47.2994,45.9769,46.5164,2681090.840959,0
+SJM.US,D,20110105,000000,46.3166,46.6289,46.3166,46.489,1102139.5027356,0
+SJM.US,D,20110106,000000,46.4184,46.4184,45.693,45.8615,1466462.4382958,0
+SJM.US,D,20110107,000000,46.1189,46.3088,45.9769,46.1189,1100744.0286561,0
+SJM.US,D,20110110,000000,45.9632,46.4997,45.934,46.4331,1075512.100189,0
+SJM.US,D,20110111,000000,46.5515,46.9813,46.4419,46.8678,1009673.5105353,0
+SJM.US,D,20110112,000000,47.1409,47.4492,46.9392,47.1653,964955.00222634,0
+SJM.US,D,20110113,000000,46.899,47.5343,46.8472,47.0724,969375.36558023,0
+SJM.US,D,20110114,000000,47.1065,47.1065,46.5428,46.5956,1131885.7796336,0
+SJM.US,D,20110118,000000,46.5428,47.1065,46.5301,46.8609,810647.85087951,0
+SJM.US,D,20110119,000000,46.8766,47.0654,46.3607,46.4654,1084696.0767434,0
+SJM.US,D,20110120,000000,46.4997,46.6984,46.4723,46.6348,968587.72977116,0
+SJM.US,D,20110121,000000,46.8394,46.8472,46.489,46.5584,757298.03913234,0
+SJM.US,D,20110124,000000,46.5584,47.0361,46.489,46.8531,704067.75188539,0
+SJM.US,D,20110125,000000,46.6906,46.8531,46.2373,46.3832,1174642.8602469,0
+SJM.US,D,20110126,000000,46.5301,46.5301,45.6843,45.8165,1198660.1337506,0
+SJM.US,D,20110127,000000,45.8909,45.9858,45.2986,45.372,1928208.0572958,0
+SJM.US,D,20110128,000000,45.4807,46.7052,45.2742,45.4493,1543684.4596232,0
+SJM.US,D,20110131,000000,45.4992,45.745,45.2653,45.6843,1069058.7987546,0
+SJM.US,D,20110201,000000,45.7518,45.8546,45.2859,45.3563,827379.23775493,0
+SJM.US,D,20110202,000000,45.372,45.5913,44.952,44.9794,976526.40405428,0
+SJM.US,D,20110203,000000,45.0235,45.9202,45.0235,45.7518,1641301.2426786,0
+SJM.US,D,20110204,000000,45.6765,46.0318,45.4346,45.8909,815650.51308057,0
+SJM.US,D,20110207,000000,46.0465,46.3019,45.9486,46.206,1003595.1278324,0
+SJM.US,D,20110208,000000,46.206,46.8853,46.1463,46.7914,1081822.3808538,0
+SJM.US,D,20110209,000000,46.6201,46.6289,46.206,46.2794,738893.30925399,0
+SJM.US,D,20110210,000000,46.257,46.4723,45.8242,45.9486,749769.0171961,0
+SJM.US,D,20110211,000000,45.7734,46.2872,45.6324,46.1033,654712.30591444,0
+SJM.US,D,20110214,000000,46.3607,46.3969,45.9486,46.1923,633707.66276231,0
+SJM.US,D,20110215,000000,46.0896,46.3695,45.934,46.2373,1014764.028352,0
+SJM.US,D,20110216,000000,46.3245,47.0361,46.3088,47.0018,1259472.5649339,0
+SJM.US,D,20110218,000000,49.7114,50.2928,49.3307,49.4843,1514208.9006102,0
+SJM.US,D,20110222,000000,49.1397,49.5567,48.9038,49.5499,1373134.235171,0
+SJM.US,D,20110223,000000,49.5156,50.0589,49.3825,49.5626,1308440.8332502,0
+SJM.US,D,20110224,000000,49.6575,49.819,49.359,49.6018,860635.65296695,0
+SJM.US,D,20110225,000000,49.7495,50.3516,49.5078,50.3516,878251.7254593,0
+SJM.US,D,20110228,000000,50.3447,50.6481,50.1147,50.5973,1028783.1284919,0
+SJM.US,D,20110301,000000,50.6149,50.7128,49.819,49.8416,935915.65656016,0
+SJM.US,D,20110302,000000,49.8895,50.2566,49.6438,50.1254,500423.54295226,0
+SJM.US,D,20110303,000000,50.4818,51.5213,50.4544,51.2267,1441973.196253,0
+SJM.US,D,20110304,000000,51.168,51.4167,50.9917,51.3049,801342.30667092,0
+SJM.US,D,20110307,000000,51.4371,51.444,50.7343,51.0848,599939.43751093,0
+SJM.US,D,20110308,000000,50.4494,51.9109,50.4494,51.725,788264.07887881,0
+SJM.US,D,20110309,000000,51.6682,52.1449,51.5614,52.0362,727636.55311892,0
+SJM.US,D,20110310,000000,51.7407,51.8796,51.5292,51.6075,851700.94118209,0
+SJM.US,D,20110311,000000,51.6829,52.9749,51.6075,52.4777,1090291.253561,0
+SJM.US,D,20110314,000000,52.1057,52.2545,51.5095,51.5928,855603.36503507,0
+SJM.US,D,20110315,000000,51.1004,51.399,50.6149,51.1473,718104.21883302,0
+SJM.US,D,20110316,000000,51.1326,51.4753,50.6306,50.9311,645259.65462869,0
+SJM.US,D,20110317,000000,51.4597,51.5918,50.6325,50.8176,730343.73196981,0
+SJM.US,D,20110318,000000,51.4371,51.8963,51.2855,51.7631,950612.06220126,0
+SJM.US,D,20110321,000000,51.9883,53.2323,51.9187,53.0709,1302611.7153169,0
+SJM.US,D,20110322,000000,53.0709,53.256,52.4777,52.7126,751751.89800726,0
+SJM.US,D,20110323,000000,52.6206,52.9906,52.4249,52.8682,780121.08921073,0
+SJM.US,D,20110324,000000,52.9994,53.2119,52.7126,52.7772,1668488.46938,0
+SJM.US,D,20110325,000000,53.0846,53.485,52.929,53.249,836757.31392517,0
+SJM.US,D,20110328,000000,53.3215,53.7492,53.2119,53.2177,870115.88682968,0
+SJM.US,D,20110329,000000,53.1453,53.3518,52.6716,52.7772,1604228.2160754,0
+SJM.US,D,20110330,000000,53.0484,53.2177,52.1977,52.372,1980848.8946571,0
+SJM.US,D,20110331,000000,52.4787,52.789,52.3416,52.4708,1494932.7656149,0
+SJM.US,D,20110401,000000,52.7704,53.4292,52.6098,53.2403,760028.71425251,0
+SJM.US,D,20110404,000000,53.3802,53.7492,53.1512,53.7492,872609.55610327,0
+SJM.US,D,20110405,000000,53.6073,54.0978,53.6073,53.7229,790548.32488281,0
+SJM.US,D,20110406,000000,53.8481,54.042,53.6514,53.9529,625374.6597862,0
+SJM.US,D,20110407,000000,53.8648,54.0751,53.6122,53.7082,526372.61842072,0
+SJM.US,D,20110408,000000,53.9803,53.9803,53.5927,53.7032,636800.99769081,0
+SJM.US,D,20110411,000000,53.7032,54.2534,53.5045,53.6739,559848.67267158,0
+SJM.US,D,20110412,000000,53.53,54.4178,53.5084,54.2622,689887.24259136,0
+SJM.US,D,20110413,000000,54.3091,54.7252,54.1907,54.6321,716390.01275309,0
+SJM.US,D,20110414,000000,54.4688,54.7339,54.2455,54.6919,858618.03854034,0
+SJM.US,D,20110415,000000,54.7947,54.9132,54.5529,54.7173,869246.52486662,0
+SJM.US,D,20110418,000000,54.4091,54.4384,53.9372,54.1692,791899.87115441,0
+SJM.US,D,20110419,000000,54.1614,54.222,53.578,53.8344,1034627.570079,0
+SJM.US,D,20110420,000000,54.2309,54.6087,54.2309,54.5412,763653.26918192,0
+SJM.US,D,20110421,000000,54.7506,54.7506,53.8657,54.0831,664989.36977857,0
+SJM.US,D,20110425,000000,54.0634,54.3425,53.5339,53.6299,916819.31910369,0
+SJM.US,D,20110426,000000,53.7229,54.7379,53.7229,54.6351,751943.95446913,0
+SJM.US,D,20110427,000000,54.7173,55.1226,54.594,55.1108,638143.34977007,0
+SJM.US,D,20110428,000000,54.918,55.1637,54.6694,55.1108,549558.32830744,0
+SJM.US,D,20110429,000000,55.0571,55.4585,54.7947,55.1696,688210.83485765,0
+SJM.US,D,20110502,000000,55.3487,55.4457,55.1295,55.289,391061.68999172,0
+SJM.US,D,20110503,000000,55.1754,55.2322,54.8878,55.2009,463920.55627301,0
+SJM.US,D,20110504,000000,55.2743,55.7178,55.0169,55.1354,474471.40275302,0
+SJM.US,D,20110505,000000,54.825,54.9826,54.2073,54.3101,700572.93722543,0
+SJM.US,D,20110506,000000,54.8623,55.3037,54.3298,54.4178,577116.38743256,0
+SJM.US,D,20110509,000000,54.4765,54.9033,54.2622,54.8721,489925.81847235,0
+SJM.US,D,20110510,000000,55.0365,55.5043,54.9915,55.4094,373363.89134539,0
+SJM.US,D,20110511,000000,55.4652,55.6014,55.058,55.2459,323699.92914313,0
+SJM.US,D,20110512,000000,55.2548,56.1838,55.1754,56.0869,625567.737825,0
+SJM.US,D,20110513,000000,56.1024,56.2199,55.6962,55.7706,359086.33224349,0
+SJM.US,D,20110516,000000,55.7785,55.8147,55.4652,55.6071,354321.69746593,0
+SJM.US,D,20110517,000000,55.4457,57.0069,55.4457,56.7114,735790.78013319,0
+SJM.US,D,20110518,000000,56.6722,56.8132,56.3305,56.4196,971572.77754562,0
+SJM.US,D,20110519,000000,56.5528,57.1176,56.2806,57.0931,1085173.1531674,0
+SJM.US,D,20110520,000000,56.8299,57.9281,56.7271,57.5198,953166.00451342,0
+SJM.US,D,20110523,000000,57.1176,57.3006,56.6409,56.8583,509024.19908269,0
+SJM.US,D,20110524,000000,57.0334,57.4621,57.0334,57.194,822517.5531695,0
+SJM.US,D,20110525,000000,56.9688,57.0275,56.4196,56.4196,790061.03268966,0
+SJM.US,D,20110526,000000,56.31,57.1626,55.8264,57.1626,1014106.1328124,0
+SJM.US,D,20110527,000000,57.5375,57.9887,57.3133,57.8557,929101.73847132,0
+SJM.US,D,20110531,000000,58.2952,58.6075,57.8762,58.6075,1134858.5684851,0
+SJM.US,D,20110601,000000,58.6231,59.0254,58.2609,58.6535,1137349.1730279,0
+SJM.US,D,20110602,000000,57.8703,58.7122,57.8703,58.3656,1534320.6855299,0
+SJM.US,D,20110603,000000,57.7637,58.2344,57.6178,57.7959,1234449.0381593,0
+SJM.US,D,20110606,000000,57.84,58.2003,57.0197,57.1626,1089633.3580214,0
+SJM.US,D,20110607,000000,57.4407,57.8106,57.2262,57.5198,712133.10170719,0
+SJM.US,D,20110608,000000,57.56,57.56,56.4196,56.4734,1302954.9651637,0
+SJM.US,D,20110609,000000,56.7955,58.3813,56.5528,57.7587,2059102.7086787,0
+SJM.US,D,20110610,000000,57.4621,57.8106,56.8132,56.9297,1675727.3634696,0
+SJM.US,D,20110613,000000,57.0628,57.1264,56.678,56.8463,853130.12729998,0
+SJM.US,D,20110614,000000,57.3515,57.654,57.2184,57.5298,845996.45563364,0
+SJM.US,D,20110615,000000,57.2801,57.3271,56.2445,56.496,1714074.2964982,0
+SJM.US,D,20110616,000000,56.4832,56.7995,56.0937,56.2522,1196161.3565923,0
+SJM.US,D,20110617,000000,56.4823,57.0334,56.3854,56.9541,1874516.0172788,0
+SJM.US,D,20110620,000000,56.9766,58.0044,56.678,57.5776,925369.91796479,0
+SJM.US,D,20110621,000000,57.8351,58.1356,57.6246,57.98,887030.13597466,0
+SJM.US,D,20110622,000000,57.7431,57.9977,57.3133,57.3956,665326.49016378,0
+SJM.US,D,20110623,000000,57.0481,57.0481,56.0154,56.356,1135023.0423699,0
+SJM.US,D,20110624,000000,56.4647,56.5107,55.3713,55.3713,2081871.6151801,0
+SJM.US,D,20110627,000000,55.5553,56.0869,55.4652,55.8,1211235.7456955,0
+SJM.US,D,20110628,000000,56.03,56.3697,55.889,56.1574,1075348.647881,0
+SJM.US,D,20110629,000000,56.3991,56.5107,56.1024,56.3991,821930.14643771,0
+SJM.US,D,20110630,000000,56.6183,57.0559,56.2278,56.5116,964010.04357084,0
+SJM.US,D,20110701,000000,56.496,56.8856,56.4059,56.8209,814343.91619366,0
+SJM.US,D,20110705,000000,56.7299,56.8827,56.2885,56.5802,842449.54055053,0
+SJM.US,D,20110706,000000,56.3159,56.6594,56.2445,56.4069,670407.81378804,0
+SJM.US,D,20110707,000000,56.87,56.9972,56.2522,56.9805,854087.34487857,0
+SJM.US,D,20110708,000000,56.5253,56.6741,56.2366,56.3707,722471.46018681,0
+SJM.US,D,20110711,000000,55.9694,56.3159,55.8147,56.2806,845129.13682444,0
+SJM.US,D,20110712,000000,55.9018,56.9805,55.8127,56.5547,942820.49499532,0
+SJM.US,D,20110713,000000,56.7271,56.9463,56.3991,56.5107,707952.80893064,0
+SJM.US,D,20110714,000000,56.5861,56.8209,56.0154,56.1574,587831.70779745,0
+SJM.US,D,20110715,000000,56.2445,56.5303,55.9254,56.4059,950665.18420135,0
+SJM.US,D,20110718,000000,56.1574,56.8043,55.7099,56.6722,1333927.1343718,0
+SJM.US,D,20110719,000000,56.7926,58.1112,56.7779,58.0739,1278470.8310056,0
+SJM.US,D,20110720,000000,58.1933,58.2003,57.5023,58.025,888347.97020773,0
+SJM.US,D,20110721,000000,58.3588,59.1419,58.0985,58.8992,991392.3914649,0
+SJM.US,D,20110722,000000,59.0147,59.3328,58.6711,59.1399,726573.09154014,0
+SJM.US,D,20110725,000000,59.1419,59.2172,58.6779,58.7425,805212.04006231,0
+SJM.US,D,20110726,000000,58.7004,58.7581,58.2316,58.2991,598244.64139259,0
+SJM.US,D,20110727,000000,58.2169,58.396,57.885,58.1425,937382.64102426,0
+SJM.US,D,20110728,000000,58.1562,58.5868,57.9937,58.0387,615273.30715315,0
+SJM.US,D,20110729,000000,57.3672,58.1826,57.1577,57.606,784850.99037285,0
+SJM.US,D,20110801,000000,58.0544,58.1229,56.9845,57.3006,1105581.1953954,0
+SJM.US,D,20110802,000000,56.7642,56.9198,55.7129,55.7129,1166923.8250026,0
+SJM.US,D,20110803,000000,55.7461,56.0486,55.2548,56.0292,944799.28949878,0
+SJM.US,D,20110804,000000,55.706,56.0145,54.2026,54.2328,1450685.2042683,0
+SJM.US,D,20110805,000000,54.7713,55.1354,53.5701,54.6234,1382428.5420335,0
+SJM.US,D,20110808,000000,53.253,54.4658,52.0764,52.1047,3268533.3279481,0
+SJM.US,D,20110809,000000,52.7958,53.5427,51.8081,52.9671,2615898.9094987,0
+SJM.US,D,20110810,000000,52.4483,54.3972,52.1644,53.484,2841281.253816,0
+SJM.US,D,20110811,000000,53.484,55.8176,53.4673,55.2098,1268053.8111027,0
+SJM.US,D,20110812,000000,55.565,55.8323,54.7897,55.6924,703253.55507627,0
+SJM.US,D,20110815,000000,55.7618,56.5322,55.4025,56.4969,383613.37263255,0
+SJM.US,D,20110816,000000,55.8176,56.2963,55.3136,55.7383,1364239.3648863,0
+SJM.US,D,20110817,000000,56.0486,56.7144,55.8039,56.2366,874051.00114426,0
+SJM.US,D,20110818,000000,54.9826,55.3723,51.5409,52.1096,2402183.9952403,0
+SJM.US,D,20110819,000000,51.6378,51.6819,50.0373,50.4749,3312819.7092178,0
+SJM.US,D,20110822,000000,51.3373,51.6212,50.2664,50.4299,1497428.4780423,0
+SJM.US,D,20110823,000000,50.5209,51.4332,50.2371,51.4332,1039859.0655112,0
+SJM.US,D,20110824,000000,51.1817,51.5057,50.6384,51.1464,979444.02775169,0
+SJM.US,D,20110825,000000,51.4714,51.5986,50.3192,50.3711,826196.25167594,0
+SJM.US,D,20110826,000000,50.2077,51.7572,49.4402,51.5057,1191710.3459307,0
+SJM.US,D,20110829,000000,51.8502,52.7185,51.8502,52.6529,763807.52729758,0
+SJM.US,D,20110830,000000,52.4259,53.1531,52.0245,52.8085,789157.95868808,0
+SJM.US,D,20110831,000000,53.0376,53.8863,52.926,53.6514,1375812.809868,0
+SJM.US,D,20110901,000000,53.5554,54.1702,53.3862,53.4752,950791.85974004,0
+SJM.US,D,20110902,000000,52.8095,53.6229,52.6626,53.0533,972146.90377738,0
+SJM.US,D,20110906,000000,51.8502,52.5511,51.6055,52.4483,1436304.465897,0
+SJM.US,D,20110907,000000,53.0357,53.8628,52.9173,53.7806,814701.46811737,0
+SJM.US,D,20110908,000000,53.4673,54.0468,53.1345,53.5261,612102.33237838,0
+SJM.US,D,20110909,000000,52.9838,53.0415,52.1957,52.6626,1081550.6413918,0
+SJM.US,D,20110912,000000,52.0832,52.8438,51.4958,52.739,856452.29545963,0
+SJM.US,D,20110913,000000,52.8252,53.4076,52.2907,53.3264,822300.97886143,0
+SJM.US,D,20110914,000000,53.437,54.365,53.0503,53.8863,1009384.4042656,0
+SJM.US,D,20110915,000000,55.2469,55.6258,54.2886,54.7957,887557.26966789,0
+SJM.US,D,20110916,000000,55.1696,55.4985,54.5754,54.777,1448324.3399949,0
+SJM.US,D,20110919,000000,54.1614,55.1559,53.7512,54.9151,1091230.082755,0
+SJM.US,D,20110920,000000,54.9826,55.6767,54.8358,54.8896,696276.18467946,0
+SJM.US,D,20110921,000000,54.8613,55.4025,54.3972,54.4286,897666.79491633,0
+SJM.US,D,20110922,000000,53.808,54.3454,52.7684,54.2632,1340573.5138449,0
+SJM.US,D,20110923,000000,54.1388,55.5162,53.7884,55.2548,1260812.8738592,0
+SJM.US,D,20110926,000000,55.753,55.8813,55.0659,55.7461,967454.80096149,0
+SJM.US,D,20110927,000000,56.9042,56.9042,55.6708,55.9018,806012.9563714,0
+SJM.US,D,20110928,000000,56.2522,56.3159,54.8035,54.8613,1039801.8572034,0
+SJM.US,D,20110929,000000,55.524,55.8176,54.3503,55.0042,958720.3182539,0
+SJM.US,D,20110930,000000,54.5049,55.4104,54.2485,54.2485,1132294.4104036,0
+SJM.US,D,20111003,000000,53.7591,54.6311,53.1178,53.1404,1200624.626177,0
+SJM.US,D,20111004,000000,52.9769,53.2687,52.0929,53.1727,1062759.7554359,0
+SJM.US,D,20111005,000000,53.5319,53.5525,52.3563,52.8682,1195891.6602841,0
+SJM.US,D,20111006,000000,52.7009,53.8931,52.7009,53.8863,790409.39042103,0
+SJM.US,D,20111007,000000,54.042,54.7349,53.7512,54.2073,754206.74735771,0
+SJM.US,D,20111010,000000,54.83,54.9572,54.4727,54.6919,630600.02575688,0
+SJM.US,D,20111011,000000,54.6431,55.2626,54.6,55.0659,586070.50917899,0
+SJM.US,D,20111012,000000,55.1422,55.797,55.0218,55.4094,514132.08370701,0
+SJM.US,D,20111013,000000,55.0042,56.1163,55.0042,55.9605,539622.47113621,0
+SJM.US,D,20111014,000000,56.0438,56.3707,55.8813,56.1163,563071.74786953,0
+SJM.US,D,20111017,000000,56.0869,56.3403,55.2685,55.3801,422317.85758487,0
+SJM.US,D,20111018,000000,55.2548,56.6163,55.1217,56.2445,576332.83793119,0
+SJM.US,D,20111019,000000,56.2522,56.5802,55.5436,55.6258,472017.57497949,0
+SJM.US,D,20111020,000000,55.6708,56.2366,55.4906,56.1701,695756.2020247,0
+SJM.US,D,20111021,000000,56.8455,57.0491,56.4588,56.9541,805527.70733209,0
+SJM.US,D,20111024,000000,57.1743,57.5776,56.9434,57.3339,867019.48717041,0
+SJM.US,D,20111025,000000,57.3115,57.5982,56.4667,56.6262,558504.27743846,0
+SJM.US,D,20111026,000000,56.9972,57.193,56.3031,56.7926,1034368.08954,0
+SJM.US,D,20111027,000000,58.2668,58.2668,56.9658,57.2243,1280243.2669702,0
+SJM.US,D,20111028,000000,57.2477,57.606,57.0011,57.1753,783308.4092163,0
+SJM.US,D,20111031,000000,56.9865,57.745,56.6516,57.3202,912349.92005741,0
+SJM.US,D,20111101,000000,56.3403,57.7068,56.3403,57.5023,1422580.6014883,0
+SJM.US,D,20111102,000000,57.838,58.1062,57.4407,58.0711,883284.01339117,0
+SJM.US,D,20111103,000000,58.1953,59.2379,58.1953,58.8805,975605.96324497,0
+SJM.US,D,20111104,000000,58.6779,58.7581,58.2501,58.488,876518.1094178,0
+SJM.US,D,20111107,000000,58.6231,58.8571,57.9506,58.7964,564249.6260639,0
+SJM.US,D,20111108,000000,58.7288,59.1331,58.3382,58.6779,706242.68915842,0
+SJM.US,D,20111109,000000,57.5542,58.2031,56.8289,56.864,1270602.6455302,0
+SJM.US,D,20111110,000000,57.1274,58.0171,57.1274,57.606,985132.16806933,0
+SJM.US,D,20111111,000000,58.1679,58.4958,57.4857,57.5619,1204980.6301847,0
+SJM.US,D,20111114,000000,57.5081,57.5903,56.7652,56.8729,1311110.2137548,0
+SJM.US,D,20111115,000000,56.8513,56.9003,56.0849,56.637,1587262.8880841,0
+SJM.US,D,20111116,000000,56.3159,56.6761,54.7399,54.7947,2703806.6254603,0
+SJM.US,D,20111117,000000,54.4688,55.338,53.3459,53.8011,2834949.5200358,0
+SJM.US,D,20111118,000000,54.1477,55.6805,53.8931,55.6297,1764529.9808173,0
+SJM.US,D,20111121,000000,53.3752,55.757,53.3752,55.5103,1296497.5774216,0
+SJM.US,D,20111122,000000,55.4652,55.6463,54.6978,55.108,1026282.3081797,0
+SJM.US,D,20111123,000000,54.6821,54.7703,54.2495,54.274,1013693.4157347,0
+SJM.US,D,20111125,000000,54.0841,54.8838,53.9587,54.6821,470086.7945915,0
+SJM.US,D,20111128,000000,55.4858,55.8539,55.2185,55.4418,857671.03673099,0
+SJM.US,D,20111129,000000,55.3497,55.8284,55.2479,55.5103,792062.30188546,0
+SJM.US,D,20111130,000000,56.3003,56.9051,55.9586,56.8895,1132769.4436738,0
+SJM.US,D,20111201,000000,56.7171,57.2409,56.0849,56.219,1016500.7091243,0
+SJM.US,D,20111202,000000,56.4382,56.7241,56.0593,56.0849,996653.51262794,0
+SJM.US,D,20111205,000000,56.5899,57.2145,56.4921,56.916,797046.57570187,0
+SJM.US,D,20111206,000000,56.8513,57.5435,56.6438,57.4152,675707.75487424,0
+SJM.US,D,20111207,000000,57.2057,57.6197,56.8455,57.3496,950337.25800846,0
+SJM.US,D,20111208,000000,57.1978,57.5023,56.9081,57.0216,778379.30055384,0
+SJM.US,D,20111209,000000,57.191,58.3226,57.191,57.9712,729702.18166101,0
+SJM.US,D,20111212,000000,57.9575,58.0985,57.1048,57.2703,630671.53614163,0
+SJM.US,D,20111213,000000,57.376,57.8077,56.916,57.1205,631059.73537308,0
+SJM.US,D,20111214,000000,57.1577,57.606,56.9384,57.1978,966821.42326807,0
+SJM.US,D,20111215,000000,57.5208,57.8077,57.2057,57.2987,569321.75549584,0
+SJM.US,D,20111216,000000,57.6981,57.9203,57.3182,57.4778,968332.33553994,0
+SJM.US,D,20111219,000000,57.6482,58.0759,57.2409,57.376,740016.02229442,0
+SJM.US,D,20111220,000000,57.9349,58.7357,57.7323,58.7004,827486.50333203,0
+SJM.US,D,20111221,000000,58.6612,59.3357,58.6143,58.9353,887737.06720666,0
+SJM.US,D,20111222,000000,58.9843,59.0068,58.6779,58.7807,453236.9047928,0
+SJM.US,D,20111223,000000,58.8111,59.0224,58.536,59.0068,319431.78075105,0
+SJM.US,D,20111227,000000,59.0508,59.1419,58.8405,58.9442,355853.0412763,0
+SJM.US,D,20111228,000000,58.9608,58.9608,58.5654,58.6779,411336.9272195,0
+SJM.US,D,20111229,000000,58.8736,59,58.5791,58.8805,528159.35646231,0
+SJM.US,D,20111230,000000,58.9697,59.0224,58.488,58.536,341351.75682786,0
+SJM.US,D,20120103,000000,59.2085,59.2309,57.883,57.883,577096.97747098,0
+SJM.US,D,20120104,000000,57.657,58.2952,57.5385,57.8684,797701.40651071,0
+SJM.US,D,20120105,000000,57.747,58.2873,57.6981,58.1679,936965.83763893,0
+SJM.US,D,20120106,000000,58.2628,58.2952,57.8537,57.9712,430458.8040991,0
+SJM.US,D,20120109,000000,57.9877,58.5193,57.8585,58.3774,378570.86893142,0
+SJM.US,D,20120110,000000,58.6309,59.2085,58.4087,59.0068,428460.59963408,0
+SJM.US,D,20120111,000000,58.7857,59.0127,58.5604,59.0127,401336.71070201,0
+SJM.US,D,20120112,000000,59.1027,59.3289,58.6574,59.2153,614519.3833826,0
+SJM.US,D,20120113,000000,59.0508,59.1556,58.6779,59.0284,356220.80896925,0
+SJM.US,D,20120117,000000,59.4022,60.2099,59.4022,60.0924,657239.68722656,0
+SJM.US,D,20120118,000000,60.0954,60.7111,59.9662,60.6895,644262.59555001,0
+SJM.US,D,20120119,000000,60.6651,60.808,60.4633,60.6836,550229.50434707,0
+SJM.US,D,20120120,000000,60.4624,60.6709,59.3865,60.1855,950019.54758483,0
+SJM.US,D,20120123,000000,60.1208,60.8383,60.1208,60.6944,526338.9063822,0
+SJM.US,D,20120124,000000,60.4967,60.7198,60.3909,60.6552,512432.17970402,0
+SJM.US,D,20120125,000000,60.479,60.9538,60.2793,60.7982,420852.91627461,0
+SJM.US,D,20120126,000000,60.7022,60.7022,59,59.1703,1326848.6278594,0
+SJM.US,D,20120127,000000,59.1027,59.322,58.6739,58.8452,1146080.5910047,0
+SJM.US,D,20120130,000000,58.5918,58.6612,58.2374,58.6446,525487.93280378,0
+SJM.US,D,20120131,000000,58.8012,59.2496,58.5683,58.9921,806305.12737192,0
+SJM.US,D,20120201,000000,59.2222,59.9054,59.2222,59.6078,665177.33993274,0
+SJM.US,D,20120202,000000,59.696,59.9906,59.5217,59.7126,452200.00421405,0
+SJM.US,D,20120203,000000,60.1384,60.1855,59.4629,59.5765,368001.63406678,0
+SJM.US,D,20120206,000000,59.2663,60.0846,59.2663,59.5442,381666.24701375,0
+SJM.US,D,20120207,000000,59.5295,59.6724,59.2516,59.3945,361015.06947764,0
+SJM.US,D,20120208,000000,59.274,59.7195,59.2369,59.3661,723967.04880481,0
+SJM.US,D,20120209,000000,59.3591,59.7293,59.2153,59.6724,665865.8827801,0
+SJM.US,D,20120210,000000,59.3044,59.5589,59.0949,59.3945,412116.39041317,0
+SJM.US,D,20120213,000000,59.6666,59.8497,59.4336,59.736,538439.48505721,0
+SJM.US,D,20120214,000000,59.7293,59.8927,59.4022,59.834,448746.05263109,0
+SJM.US,D,20120215,000000,60.0924,60.2393,58.5683,58.8766,1022575.0055195,0
+SJM.US,D,20120216,000000,53.5035,54.7085,53.1121,53.9402,6387909.2738275,0
+SJM.US,D,20120217,000000,54.6137,55.3723,54.3062,55.0434,3716309.9040774,0
+SJM.US,D,20120221,000000,55.1314,55.1667,54.4384,54.5656,2083638.94326,0
+SJM.US,D,20120222,000000,54.3258,54.7506,54.0968,54.7506,1420462.8725231,0
+SJM.US,D,20120223,000000,54.7957,55.6375,54.7339,55.5523,1046255.1586378,0
+SJM.US,D,20120224,000000,55.4839,56.3531,55.1461,56.3061,1706423.706908,0
+SJM.US,D,20120227,000000,56.2846,56.4559,55.8157,56.3433,1242378.5182501,0
+SJM.US,D,20120228,000000,56.3687,56.6741,56.0438,56.0496,1352070.3405574,0
+SJM.US,D,20120229,000000,56.0349,56.9521,55.7481,56.7445,1338611.0645723,0
+SJM.US,D,20120301,000000,56.8024,57.3006,56.4734,57.144,1558873.2653422,0
+SJM.US,D,20120302,000000,57.0892,57.517,56.962,57.517,1121962.1813856,0
+SJM.US,D,20120305,000000,57.4317,57.6168,57.2164,57.6168,1058628.4983517,0
+SJM.US,D,20120306,000000,57.192,57.3437,56.3824,56.404,1259634.9956648,0
+SJM.US,D,20120307,000000,56.637,56.8787,56.1631,56.6291,1329465.9079409,0
+SJM.US,D,20120308,000000,56.8787,57.0295,56.4118,56.9306,971608.53273797,0
+SJM.US,D,20120309,000000,56.8856,56.9785,56.451,56.8376,715110.99844316,0
+SJM.US,D,20120312,000000,56.4186,57.0716,56.1427,56.8513,1135648.247448,0
+SJM.US,D,20120313,000000,56.962,57.5111,56.7652,57.4729,707069.14489065,0
+SJM.US,D,20120314,000000,57.328,57.5502,57.0813,57.2507,874809.01122252,0
+SJM.US,D,20120315,000000,57.653,58.5878,57.3799,58.5819,1436314.6816662,0
+SJM.US,D,20120316,000000,58.5457,58.9814,58.3235,58.8228,1512062.5674911,0
+SJM.US,D,20120319,000000,58.5389,59.3122,58.3783,59.1772,972757.80677845,0
+SJM.US,D,20120320,000000,58.7601,59.6862,58.6015,59.6078,1034560.1460019,0
+SJM.US,D,20120321,000000,59.5149,59.929,59.1027,59.6578,1298546.8607329,0
+SJM.US,D,20120322,000000,59.4248,59.9054,59.1693,59.8927,1004660.632565,0
+SJM.US,D,20120323,000000,59.9632,60.4496,59.8927,60.2686,1001787.9582523,0
+SJM.US,D,20120326,000000,60.5025,60.8187,60.2246,60.4154,846058.77182606,0
+SJM.US,D,20120327,000000,60.3204,60.7756,60.3204,60.7492,653896.06595147,0
+SJM.US,D,20120328,000000,60.8187,61.0527,60.6836,61.0311,598949.52947075,0
+SJM.US,D,20120329,000000,60.857,61.0918,60.478,61.0918,803631.66055954,0
+SJM.US,D,20120330,000000,61.3933,61.5216,60.8578,61.2935,712353.76232295,0
+SJM.US,D,20120402,000000,61.2847,61.5099,60.8794,61.3561,758587.26921152,0
+SJM.US,D,20120403,000000,61.5382,61.7496,60.9469,61.3433,904767.77612106,0
+SJM.US,D,20120404,000000,61.038,61.4648,60.9705,61.129,1084249.6476273,0
+SJM.US,D,20120405,000000,61.129,61.2641,60.9108,61.085,506765.49250181,0
+SJM.US,D,20120409,000000,60.6151,61.0684,60.5995,60.8637,671420.19652059,0
+SJM.US,D,20120410,000000,60.8344,61.1065,60.4556,60.5025,940687.4423762,0
+SJM.US,D,20120411,000000,61.0066,61.1124,59.9465,60.113,782553.46386882,0
+SJM.US,D,20120412,000000,60.1198,60.1198,59.6167,59.7928,1042235.2534384,0
+SJM.US,D,20120413,000000,59.7723,60.2333,59.696,59.7048,976741.95678543,0
+SJM.US,D,20120416,000000,59.9054,60.0043,59.3591,59.3728,855731.06215068,0
+SJM.US,D,20120417,000000,59.6569,60.2647,59.5579,60.1648,753291.41443302,0
+SJM.US,D,20120418,000000,60.018,60.1315,59.6509,59.8702,468327.63912689,0
+SJM.US,D,20120419,000000,59.9054,60.066,59.5374,59.7048,468905.85166636,0
+SJM.US,D,20120420,000000,59.7781,60.6132,59.7664,60.25,708329.77081592,0
+SJM.US,D,20120423,000000,59.7851,59.8418,58.5683,58.7857,1340084.1784979,0
+SJM.US,D,20120424,000000,58.9735,59.5589,58.9069,59.0254,473621.45075153,0
+SJM.US,D,20120425,000000,59.3661,59.4336,59.0538,59.3122,893332.24402413,0
+SJM.US,D,20120426,000000,59.2369,59.834,59.0538,59.8163,647131.18355503,0
+SJM.US,D,20120427,000000,59.9475,60.1267,59.7567,59.7928,409914.8921401,0
+SJM.US,D,20120430,000000,59.8203,60.017,59.507,59.9906,727300.45431064,0
+SJM.US,D,20120501,000000,60.0513,60.5005,59.6352,60.0346,658847.64930629,0
+SJM.US,D,20120502,000000,59.834,60.1061,59.414,59.505,725978.53376986,0
+SJM.US,D,20120503,000000,59.3494,59.3993,58.2688,58.2952,1146053.0084278,0
+SJM.US,D,20120504,000000,58.1933,58.4087,57.0873,57.2497,1207201.5384193,0
+SJM.US,D,20120507,000000,57.2155,57.6882,57.2155,57.3986,538573.31163437,0
+SJM.US,D,20120508,000000,57.1577,57.4152,57.006,57.3799,609471.77179685,0
+SJM.US,D,20120509,000000,57.0491,57.6717,56.8827,57.4583,636926.65165256,0
+SJM.US,D,20120510,000000,57.7059,58.4009,57.6246,58.3774,928920.91935562,0
+SJM.US,D,20120511,000000,58.2571,58.7406,58.1122,58.2003,675024.31991151,0
+SJM.US,D,20120514,000000,57.9907,59.0009,57.8263,58.4244,645067.5981668,0
+SJM.US,D,20120515,000000,58.6113,58.7621,58.0445,58.2952,666775.08624324,0
+SJM.US,D,20120516,000000,58.3853,59.1576,58.2169,58.8639,714803.50378878,0
+SJM.US,D,20120517,000000,59.0979,59.1507,58.5878,58.5948,933325.95905564,0
+SJM.US,D,20120518,000000,58.7033,58.7033,57.7196,57.8537,897301.07037723,0
+SJM.US,D,20120521,000000,57.7774,58.2267,57.5874,58.0583,715291.81755887,0
+SJM.US,D,20120522,000000,58.0583,58.7406,58.0074,58.4009,521578.35791233,0
+SJM.US,D,20120523,000000,58.165,58.5213,57.9222,58.4508,583086.48298147,0
+SJM.US,D,20120524,000000,58.6015,58.77,58.1933,58.7113,421744.75293002,0
+SJM.US,D,20120525,000000,58.5056,58.9442,58.303,58.8158,298351.54090649,0
+SJM.US,D,20120529,000000,59.3573,59.3573,58.8248,59.2633,342252.78767558,0
+SJM.US,D,20120530,000000,58.9353,59.2701,58.627,58.627,683726.1121575,0
+SJM.US,D,20120531,000000,58.4841,58.7984,58.0054,58.0436,1204034.6499523,0
+SJM.US,D,20120601,000000,57.4651,57.8537,56.678,56.7271,1115648.8359899,0
+SJM.US,D,20120604,000000,56.8239,57.3202,56.4969,57.1753,807189.81298885,0
+SJM.US,D,20120605,000000,56.8895,56.8895,56.354,56.6125,984574.38706836,0
+SJM.US,D,20120606,000000,56.7271,57.8693,56.632,57.655,1176140.4920188,0
+SJM.US,D,20120607,000000,57.6178,58.6182,56.3443,57.6882,1448532.7416876,0
+SJM.US,D,20120608,000000,57.56,58.6574,57.1431,57.4317,1203623.9760284,0
+SJM.US,D,20120611,000000,57.5826,57.9066,57.2801,57.2869,1250482.6879951,0
+SJM.US,D,20120612,000000,57.1666,57.5522,57.1666,57.4514,1274461.1415754,0
+SJM.US,D,20120613,000000,57.3437,57.6882,57.1431,57.4444,777768.39755277,0
+SJM.US,D,20120614,000000,57.5874,57.8077,57.191,57.3916,991957.32350435,0
+SJM.US,D,20120615,000000,57.424,57.4817,57.1753,57.4444,1201058.7963701,0
+SJM.US,D,20120618,000000,57.2321,57.9526,57.2155,57.7607,884875.63024011,0
+SJM.US,D,20120619,000000,57.8321,58.2344,57.6393,58.0279,1004515.5686417,0
+SJM.US,D,20120620,000000,58.0279,58.1933,57.4444,57.9907,877821.64157393,0
+SJM.US,D,20120621,000000,58.1894,58.3285,57.4895,57.4994,810449.66495608,0
+SJM.US,D,20120622,000000,57.6031,57.7774,57.2497,57.3133,1233918.8397353,0
+SJM.US,D,20120625,000000,57.0197,57.1499,56.1504,56.2072,795810.46762278,0
+SJM.US,D,20120626,000000,56.2933,56.4196,55.7236,55.9488,1110618.5912119,0
+SJM.US,D,20120627,000000,55.898,56.1427,55.7687,55.8362,561567.98663613,0
+SJM.US,D,20120628,000000,55.6414,56.354,55.4956,56.2933,1123915.4364659,0
+SJM.US,D,20120629,000000,57.0539,57.2713,56.638,57.2566,1013538.1360421,0
+SJM.US,D,20120702,000000,57.3799,57.9673,57.2713,57.9134,772224.29958153,0
+SJM.US,D,20120703,000000,57.9977,58.2344,57.4337,57.6354,360935.3864775,0
+SJM.US,D,20120705,000000,57.5385,57.8752,57.1431,57.5865,750523.96254358,0
+SJM.US,D,20120706,000000,57.2801,57.4053,56.8161,57.096,406933.93067334,0
+SJM.US,D,20120709,000000,57.0197,57.0344,56.4196,56.7271,579428.21601353,0
+SJM.US,D,20120710,000000,56.8493,57.2233,56.7271,56.9756,565252.81460412,0
+SJM.US,D,20120711,000000,56.9051,57.1274,56.5048,56.678,532416.26750822,0
+SJM.US,D,20120712,000000,56.5116,57.0275,56.1925,56.9913,499940.33706679,0
+SJM.US,D,20120713,000000,56.9511,58.0358,56.8817,57.9349,679105.51972634,0
+SJM.US,D,20120716,000000,57.9526,58.209,57.7382,58.1199,650932.47129245,0
+SJM.US,D,20120717,000000,58.165,58.3716,57.3936,57.607,714148.67297994,0
+SJM.US,D,20120718,000000,57.6207,58.1189,57.426,57.5913,780538.914173,0
+SJM.US,D,20120719,000000,57.5522,58.4978,57.5522,58.3382,881182.62965674,0
+SJM.US,D,20120720,000000,58.1572,58.3471,57.6677,58.0436,664023.97958457,0
+SJM.US,D,20120723,000000,57.7685,57.8537,56.9756,57.5268,555867.58739539,0
+SJM.US,D,20120724,000000,57.6286,57.6286,56.7016,56.8473,546995.19180295,0
+SJM.US,D,20120725,000000,57.0422,57.5179,56.6869,56.8757,413721.28776213,0
+SJM.US,D,20120726,000000,57.6717,57.9438,57.1205,57.56,469950.92486049,0
+SJM.US,D,20120727,000000,57.8439,58.1884,57.6746,57.8889,530649.96100512,0
+SJM.US,D,20120730,000000,57.8478,58.6182,57.7128,58.5594,443209.10569833,0
+SJM.US,D,20120731,000000,58.4743,58.4978,58.0583,58.2267,613818.58161215,0
+SJM.US,D,20120801,000000,58.4254,58.5712,57.2732,57.3936,650583.09198414,0
+SJM.US,D,20120802,000000,57.2732,57.2732,56.5528,56.7955,784562.90568004,0
+SJM.US,D,20120803,000000,57.4601,57.5992,57.2077,57.4337,527937.6742696,0
+SJM.US,D,20120806,000000,57.6433,58.5076,57.6286,58.0573,683251.07888744,0
+SJM.US,D,20120807,000000,58.1493,58.5076,57.8439,58.2267,501908.91580101,0
+SJM.US,D,20120808,000000,58.3392,58.6926,57.9977,58.6446,482727.78745977,0
+SJM.US,D,20120809,000000,58.6701,58.6994,58.2571,58.6446,560814.06286558,0
+SJM.US,D,20120810,000000,58.4018,58.72,58.2864,58.5487,555172.91508648,0
+SJM.US,D,20120813,000000,59.0048,59.8203,59.0048,59.4689,1051755.3288013,0
+SJM.US,D,20120814,000000,59.5922,59.9084,59.277,59.415,688702.21335851,0
+SJM.US,D,20120815,000000,59.7527,60.3312,59.3181,60.2784,694911.35790784,0
+SJM.US,D,20120816,000000,60.3087,60.6768,60.0023,60.2784,926434.4011205,0
+SJM.US,D,20120817,000000,62.3066,64.1969,62.3066,63.3266,3226253.3237587,0
+SJM.US,D,20120820,000000,63.4744,64.7136,63.4548,64.3104,1922090.8546698,0
+SJM.US,D,20120821,000000,64.4377,64.6051,64.0715,64.2096,1173173.832629,0
+SJM.US,D,20120822,000000,64.2096,64.4151,63.8875,64.0481,869277.17217438,0
+SJM.US,D,20120823,000000,64.1704,64.2096,63.7221,64.0412,687167.80481736,0
+SJM.US,D,20120824,000000,64.232,64.6755,63.7074,64.424,922450.25111353,0
+SJM.US,D,20120827,000000,64.424,65.2716,64.4151,64.8508,1008215.7202636,0
+SJM.US,D,20120828,000000,64.8351,65.2628,64.561,64.561,1174533.551516,0
+SJM.US,D,20120829,000000,64.515,65.2364,64.515,64.9045,1176124.146788,0
+SJM.US,D,20120830,000000,64.5972,64.8508,64.4014,64.4464,1114727.3736037,0
+SJM.US,D,20120831,000000,64.742,65.1561,64.6628,64.8575,1064553.6445159,0
+SJM.US,D,20120904,000000,65.0103,65.6896,64.8811,65.6769,1488070.8334107,0
+SJM.US,D,20120905,000000,65.7219,65.9403,65.4459,65.6378,1646103.6758024,0
+SJM.US,D,20120906,000000,65.9196,66.2192,65.7837,66.1174,728154.49261983,0
+SJM.US,D,20120907,000000,66.4532,66.4532,65.53,65.7219,886469.29024291,0
+SJM.US,D,20120910,000000,65.1415,65.858,64.7763,65.53,1227489.0345702,0
+SJM.US,D,20120911,000000,65.5761,65.8365,65.5692,65.6525,732513.56135822,0
+SJM.US,D,20120912,000000,65.8061,65.9403,65.6445,65.7434,453656.77290892,0
+SJM.US,D,20120913,000000,65.7219,66.8213,65.6525,66.4385,637364.90815332,0
+SJM.US,D,20120914,000000,66.3397,66.3621,65.4821,65.7278,1504173.9504772,0
+SJM.US,D,20120917,000000,65.812,66.6793,65.766,66.4238,1206714.2462262,0
+SJM.US,D,20120918,000000,66.4081,66.5314,66.0968,66.1174,995257.01697165,0
+SJM.US,D,20120919,000000,66.3561,66.5628,65.9343,66.089,646125.95186097,0
+SJM.US,D,20120920,000000,66.1624,66.5901,66.0244,66.4532,627436.20202057,0
+SJM.US,D,20120921,000000,66.554,66.6127,65.6201,65.6769,1301762.7848924,0
+SJM.US,D,20120924,000000,65.5761,66.9661,65.5634,66.6283,949360.63046829,0
+SJM.US,D,20120925,000000,66.6704,66.7585,65.5153,65.714,828587.76325704,0
+SJM.US,D,20120926,000000,65.7837,66.0645,65.5487,65.5536,1052739.1073799,0
+SJM.US,D,20120927,000000,65.5634,65.7974,65.1326,65.6044,655294.60476162,0
+SJM.US,D,20120928,000000,65.3157,65.9196,64.8351,65.8982,928337.59893153,0
+SJM.US,D,20121001,000000,66.0176,66.6704,66.0176,66.507,790367.50576712,0
+SJM.US,D,20121002,000000,66.4081,66.9425,66.1536,66.5314,623426.51259049,0
+SJM.US,D,20121003,000000,66.4776,66.8153,66.3014,66.646,543358.37795043,0
+SJM.US,D,20121004,000000,66.8213,67.0267,66.4385,66.7684,493396.11528612,0
+SJM.US,D,20121005,000000,66.4453,66.74,65.7346,65.9892,1324268.1245472,0
+SJM.US,D,20121008,000000,65.8198,65.9196,65.0671,65.2628,838312.15400482,0
+SJM.US,D,20121009,000000,65.0935,65.2432,64.1362,64.1557,1319798.7255009,0
+SJM.US,D,20121010,000000,64.2409,64.5003,63.7161,63.8297,773351.09892965,0
+SJM.US,D,20121011,000000,64.0627,64.3408,63.7378,63.7778,776168.60808843,0
+SJM.US,D,20121012,000000,63.9668,64.3632,63.4392,63.7005,702893.95999872,0
+SJM.US,D,20121015,000000,63.8953,64.1273,62.5905,63.8728,803329.27378978,0
+SJM.US,D,20121016,000000,64.1792,64.232,63.7965,64.0481,808578.13602973,0
+SJM.US,D,20121017,000000,64.5678,65.301,64.0481,65.0357,667552.50628306,0
+SJM.US,D,20121018,000000,64.9573,65.2432,64.5385,65.1649,527794.65350013,0
+SJM.US,D,20121019,000000,64.9143,65.1326,64.424,64.6971,794037.01008122,0
+SJM.US,D,20121022,000000,64.7059,64.8811,64.4151,64.7851,642467.68489302,0
+SJM.US,D,20121023,000000,64.4307,65.027,64.1185,64.9956,691949.80640266,0
+SJM.US,D,20121024,000000,65.0935,65.3245,64.7343,64.9045,556778.83401237,0
+SJM.US,D,20121025,000000,66.1624,66.1624,63.7221,65.4616,506660.27007855,0
+SJM.US,D,20121026,000000,65.5761,65.5761,64.7763,64.9045,569178.73472637,0
+SJM.US,D,20121031,000000,65.1943,66.1252,64.7196,65.3686,782255.16340677,0
+SJM.US,D,20121101,000000,65.4018,65.5233,64.9143,65.1943,612398.58968658,0
+SJM.US,D,20121102,000000,65.5908,65.6896,64.7989,64.9309,710611.97366606,0
+SJM.US,D,20121105,000000,64.6677,64.9417,64.4787,64.7763,509684.13777615,0
+SJM.US,D,20121106,000000,65.0611,65.7503,64.8508,65.4694,538283.18378771,0
+SJM.US,D,20121107,000000,65.3607,65.4087,64.3319,64.5678,585799.7912939,0
+SJM.US,D,20121108,000000,64.3849,64.8418,63.9845,63.9845,648591.01698066,0
+SJM.US,D,20121109,000000,63.7778,64.6971,63.447,64.3711,479540.4674542,0
+SJM.US,D,20121112,000000,64.3632,65.2315,64.1479,65.1561,597797.19069951,0
+SJM.US,D,20121113,000000,64.7196,66.74,64.7136,66.4453,1329040.9319401,0
+SJM.US,D,20121114,000000,66.555,66.874,65.6005,65.8101,1386160.3625401,0
+SJM.US,D,20121115,000000,65.6231,65.856,64.6188,65.5644,790160.12565137,0
+SJM.US,D,20121116,000000,64.3876,64.5502,62.662,64.3966,1951036.2152588,0
+SJM.US,D,20121119,000000,64.6588,65.7709,64.5041,64.8791,1257758.3588539,0
+SJM.US,D,20121120,000000,64.9947,65.5564,64.7234,65.0171,1177890.4532911,0
+SJM.US,D,20121121,000000,64.9409,65.4106,64.8635,64.9409,466239.53589247,0
+SJM.US,D,20121123,000000,65.4038,66.1154,65.2364,66.0783,363866.29067493,0
+SJM.US,D,20121126,000000,65.9393,66.4532,65.7464,66.0616,587548.73098926,0
+SJM.US,D,20121127,000000,65.9246,66.6479,65.9246,66.1379,904602.28065924,0
+SJM.US,D,20121128,000000,65.9872,66.9445,65.9393,66.9318,818714.22227824,0
+SJM.US,D,20121129,000000,67.1902,67.5358,66.6881,67.2852,480631.51160994,0
+SJM.US,D,20121130,000000,67.3997,67.9293,67.1755,67.9293,757386.91632482,0
+SJM.US,D,20121203,000000,67.7129,68.6419,66.9171,68.1339,1014118.3917354,0
+SJM.US,D,20121204,000000,68.0752,68.5724,67.667,68.2827,775665.9922414,0
+SJM.US,D,20121205,000000,68.406,68.406,67.4584,67.7972,787874.85807045,0
+SJM.US,D,20121206,000000,67.805,67.8814,67.2206,67.5446,664099.57627702,0
+SJM.US,D,20121207,000000,67.7659,68.1339,67.1755,67.4222,604881.82667343,0
+SJM.US,D,20121210,000000,67.3429,67.5622,67.0042,67.4075,790497.24603657,0
+SJM.US,D,20121211,000000,67.5828,67.6494,67.2127,67.3684,874514.79706814,0
+SJM.US,D,20121212,000000,67.5828,67.8138,67.247,67.4438,947647.4459653,0
+SJM.US,D,20121213,000000,67.4281,67.6424,66.6636,67.067,573308.97023359,0
+SJM.US,D,20121214,000000,67.0306,67.3429,66.6636,66.7772,692434.03386503,0
+SJM.US,D,20121217,000000,67.0836,67.2783,66.4689,67.2049,705376.39192614,0
+SJM.US,D,20121218,000000,67.4516,67.5122,66.6382,67.0757,374926.90404042,0
+SJM.US,D,20121219,000000,67.013,67.2783,65.9872,66.0077,789239.68484206,0
+SJM.US,D,20121220,000000,66.0939,66.874,65.9393,66.7517,581664.44790205,0
+SJM.US,D,20121221,000000,66.4903,67.06,65.7797,66.508,884132.94381574,0
+SJM.US,D,20121224,000000,66.2476,66.5911,65.993,66.2907,196141.74799693,0
+SJM.US,D,20121226,000000,66.2819,66.4081,65.2951,65.4929,416134.25245867,0
+SJM.US,D,20121227,000000,65.4929,65.7464,65.1561,65.6799,515855.48397925,0
+SJM.US,D,20121228,000000,65.4929,65.8942,65.4342,65.4625,505363.8889609,0
+SJM.US,D,20121231,000000,65.3705,66.2397,64.9409,66.226,398707.17169741,0
+SJM.US,D,20130102,000000,66.4081,68.8572,66.4081,68.8495,1062408.3329737,0
+SJM.US,D,20130103,000000,68.8426,68.8426,68.2601,68.4795,636666.14953672,0
+SJM.US,D,20130104,000000,68.5186,69.2949,68.5186,69.2655,667113.22820536,0
+SJM.US,D,20130107,000000,68.9807,69.2028,68.5421,69.0285,673862.78694795,0
+SJM.US,D,20130108,000000,69.2879,69.2879,68.3189,68.4128,872675.95860339,0
+SJM.US,D,20130109,000000,68.8739,69.143,68.5342,68.7946,987794.39753553,0
+SJM.US,D,20130110,000000,69.0325,69.1099,68.7789,68.9874,966393.38253655,0
+SJM.US,D,20130111,000000,68.4715,68.7045,67.5534,67.7452,959327.13494726,0
+SJM.US,D,20130114,000000,67.7452,68.2131,67.615,67.805,930762.82255115,0
+SJM.US,D,20130115,000000,67.8138,68.2288,67.7355,67.852,754782.91674333,0
+SJM.US,D,20130116,000000,67.8373,68.0839,67.7893,68.0263,613283.27530352,0
+SJM.US,D,20130117,000000,68.2044,68.966,68.129,68.7946,358678.72305047,0
+SJM.US,D,20130118,000000,68.918,69.0325,68.3032,68.7711,510759.85827804,0
+SJM.US,D,20130122,000000,68.7525,69.0198,68.2748,69.0198,563945.19614029,0
+SJM.US,D,20130123,000000,69.0402,69.2577,68.6968,68.9248,469517.77624435,0
+SJM.US,D,20130124,000000,68.8886,69.3486,68.8886,69.2194,839061.99146767,0
+SJM.US,D,20130125,000000,69.2488,69.3418,68.406,68.5421,796493.90258552,0
+SJM.US,D,20130128,000000,68.7868,69.195,67.7355,68.1877,707873.12593051,0
+SJM.US,D,20130129,000000,68.0683,68.3111,67.7893,68.0752,802372.05621118,0
+SJM.US,D,20130130,000000,68.0752,68.4715,68.035,68.2514,786029.89014414,0
+SJM.US,D,20130131,000000,68.2435,68.3503,68.0595,68.0595,970045.52004294,0
+SJM.US,D,20130201,000000,68.5059,69.4172,68.406,68.9493,646224.02324575,0
+SJM.US,D,20130204,000000,69.0325,69.0962,68.1339,68.2367,485177.52892559,0
+SJM.US,D,20130205,000000,68.6135,68.9091,68.4266,68.7124,361213.25540106,0
+SJM.US,D,20130206,000000,68.5186,68.6547,68.0418,68.4128,944077.0346129,0
+SJM.US,D,20130207,000000,68.3032,68.8495,67.8657,68.268,778208.69720738,0
+SJM.US,D,20130208,000000,68.3757,68.7124,68.2748,68.4668,722682.92661025,0
+SJM.US,D,20130211,000000,68.4128,68.7124,67.9205,68.1505,1092952.4614503,0
+SJM.US,D,20130212,000000,69.0502,69.8793,68.6497,69.8195,1616660.8072509,0
+SJM.US,D,20130213,000000,70.0877,70.1504,69.3849,69.7637,940708.89549163,0
+SJM.US,D,20130214,000000,70.1337,71.561,69.9477,71.1762,2101597.2440223,0
+SJM.US,D,20130215,000000,71.2243,73.3641,70.9442,71.3642,2020310.3681108,0
+SJM.US,D,20130219,000000,71.4602,72.1345,70.6446,70.8601,1506150.7018268,0
+SJM.US,D,20130220,000000,70.8768,71.372,70.7603,70.8219,1959903.5029668,0
+SJM.US,D,20130221,000000,70.6593,71.0676,70.5938,70.9756,1066911.4440585,0
+SJM.US,D,20130222,000000,71.0921,71.9015,71.052,71.8174,975519.12920636,0
+SJM.US,D,20130225,000000,71.8938,72.2118,70.6673,70.675,850648.71694948,0
+SJM.US,D,20130226,000000,70.9923,71.9633,70.9923,71.9417,834871.48292188,0
+SJM.US,D,20130227,000000,71.9015,73.64,71.8261,73.4609,936094.43252202,0
+SJM.US,D,20130228,000000,73.548,74.0356,73.4012,73.6019,883235.99927571,0
+SJM.US,D,20130301,000000,73.5637,74.3576,73.1223,74.3497,694817.37283075,0
+SJM.US,D,20130304,000000,74.2186,74.6346,73.7555,74.6346,506390.57377039,0
+SJM.US,D,20130305,000000,74.9166,75.3159,74.5612,74.989,646692.92705426,0
+SJM.US,D,20130306,000000,75.1936,75.3247,74.5964,74.6992,884593.67500886,0
+SJM.US,D,20130307,000000,74.7512,75.1142,74.4741,74.9802,781790.34590596,0
+SJM.US,D,20130308,000000,75.2083,75.4921,74.8236,75.0986,426355.12959193,0
+SJM.US,D,20130311,000000,75.0076,75.4304,74.8744,75.2171,882878.44735201,0
+SJM.US,D,20130312,000000,75.2238,75.4716,75.1074,75.2768,598355.9932774,0
+SJM.US,D,20130313,000000,75.3002,75.4304,75.1074,75.3629,624482.8231308,0
+SJM.US,D,20130314,000000,75.4559,75.5626,75.2611,75.5626,447682.59105231,0
+SJM.US,D,20130315,000000,75.2405,75.6399,75.1142,75.2238,1056731.4300023,0
+SJM.US,D,20130318,000000,74.4388,74.8999,74.1843,74.4388,935811.45571383,0
+SJM.US,D,20130319,000000,74.4046,74.5289,73.3963,74.4526,1442672.9764466,0
+SJM.US,D,20130320,000000,74.7766,75.0223,74.1668,74.7266,986818.79157228,0
+SJM.US,D,20130321,000000,74.4965,74.612,74.1304,74.1403,530272.99911986,0
+SJM.US,D,20130322,000000,74.2431,74.569,74.2107,74.4799,648250.83186468,0
+SJM.US,D,20130325,000000,74.8294,75.168,74.2646,74.4388,501767.93818538,0
+SJM.US,D,20130326,000000,74.4526,75.5195,74.3967,75.2337,565807.53087432,0
+SJM.US,D,20130327,000000,74.9243,75.1936,74.2568,75.1533,521452.70395057,0
+SJM.US,D,20130328,000000,75.1446,76.6833,75.0869,76.5825,843479.29009078,0
+SJM.US,D,20130401,000000,76.707,76.7284,75.8963,76.4201,578109.36020352,0
+SJM.US,D,20130402,000000,76.5601,77.3412,76.2136,76.5885,510311.38600801,0
+SJM.US,D,20130403,000000,76.4827,76.5434,75.408,75.5714,612084.96557065,0
+SJM.US,D,20130404,000000,75.5998,76.4514,75.5391,76.4456,534163.16404974,0
+SJM.US,D,20130405,000000,76.0285,76.0285,75.4491,75.7808,632700.38791441,0
+SJM.US,D,20130408,000000,75.6497,75.9433,75.3629,75.9179,657188.6083803,0
+SJM.US,D,20130409,000000,76.0109,76.2087,75.5479,75.8377,530621.35685123,0
+SJM.US,D,20130410,000000,75.8896,76.474,75.6938,76.4603,752924.668317,0
+SJM.US,D,20130411,000000,76.6619,77.2306,76.514,77.0779,635237.98499576,0
+SJM.US,D,20130412,000000,76.9682,78.0881,76.6833,78.0803,650990.70117716,0
+SJM.US,D,20130415,000000,78.0333,78.4522,76.8508,76.8596,563664.26248595,0
+SJM.US,D,20130416,000000,77.3245,79.0043,77.1719,78.9711,673862.78694795,0
+SJM.US,D,20130417,000000,78.5286,79.0886,77.9648,78.5961,988633.11219084,0
+SJM.US,D,20130418,000000,78.7273,78.9955,78.2565,78.4121,545190.06537672,0
+SJM.US,D,20130419,000000,78.5032,80.2544,78.4043,79.6288,597181.17981381,0
+SJM.US,D,20130422,000000,79.7306,79.7894,78.8242,79.5927,443363.36381398,0
+SJM.US,D,20130423,000000,79.9607,81.1226,79.6211,81.0942,721535.69572364,0
+SJM.US,D,20130424,000000,81.0835,81.2361,79.1316,79.1717,605973.89240612,0
+SJM.US,D,20130425,000000,79.5476,79.6435,78.8085,78.9564,652334.07483336,0
+SJM.US,D,20130426,000000,78.8791,79.3283,78.5032,78.7126,296564.8028649,0
+SJM.US,D,20130429,000000,78.9955,79.1042,78.3524,78.9632,402079.39712638,0
+SJM.US,D,20130430,000000,78.9005,80.0516,78.7126,79.7228,672065.83313711,0
+SJM.US,D,20130501,000000,79.5084,79.8501,78.3377,78.8634,448646.95966938,0
+SJM.US,D,20130502,000000,78.8242,79.9607,78.4522,79.4625,623715.61886022,0
+SJM.US,D,20130503,000000,80.1163,80.1966,79.531,79.9784,635744.6871505,0
+SJM.US,D,20130506,000000,79.7561,79.7561,78.9711,79.2011,372044.01395846,0
+SJM.US,D,20130507,000000,79.3851,80.2211,79.2382,80.2211,430910.34109989,0
+SJM.US,D,20130508,000000,80.0997,80.316,79.6014,80.1966,384665.59686516,0
+SJM.US,D,20130509,000000,80.0997,80.2289,78.8301,78.9564,457930.02918562,0
+SJM.US,D,20130510,000000,79.0739,80.1487,78.8938,80.0352,568451.37195587,0
+SJM.US,D,20130513,000000,79.8334,80.5001,79.6357,80.4139,338887.71328508,0
+SJM.US,D,20130514,000000,80.5461,80.8221,80.4502,80.7361,528398.40546273,0
+SJM.US,D,20130515,000000,80.8299,81.5024,80.3258,80.7361,756533.89959255,0
+SJM.US,D,20130516,000000,80.5069,80.7829,80.1085,80.1966,444800.72254727,0
+SJM.US,D,20130517,000000,80.0919,80.4502,79.1453,79.6211,1096250.1117637,0
+SJM.US,D,20130520,000000,79.7228,79.7228,79.0669,79.114,480952.28676435,0
+SJM.US,D,20130521,000000,79.2315,79.6602,78.7058,79.2569,567457.37760798,0
+SJM.US,D,20130522,000000,79.3764,80.7271,79.208,79.5613,839211.14169869,0
+SJM.US,D,20130523,000000,78.7126,79.7728,78.5463,79.531,600329.67989624,0
+SJM.US,D,20130524,000000,79.2569,80.2622,78.7733,80.1163,525816.8805736,0
+SJM.US,D,20130528,000000,80.7361,81.6316,80.3572,81.1314,577979.61993407,0
+SJM.US,D,20130529,000000,81.1314,81.293,79.6964,79.9528,633988.59641665,0
+SJM.US,D,20130530,000000,79.9881,80.1711,79.4692,79.6748,426147.74947617,0
+SJM.US,D,20130531,000000,79.5231,79.7894,78.3593,78.366,1099920.6376548,0
+SJM.US,D,20130603,000000,78.5697,79.3664,77.8199,79.3126,1036648.2492364,0
+SJM.US,D,20130604,000000,79.2823,80.084,79.0886,79.667,863136.47327901,0
+SJM.US,D,20130605,000000,79.3664,79.9224,79.2823,79.4565,1107912.4339379,0
+SJM.US,D,20130606,000000,80.5637,80.6273,75.0956,76.3594,2462038.1872681,0
+SJM.US,D,20130607,000000,76.8263,79.2569,76.8195,78.6979,1426069.2866868,0
+SJM.US,D,20130610,000000,78.7733,78.7733,77.3912,77.8062,1188040.8416166,0
+SJM.US,D,20130611,000000,77.3471,78.1527,77.1268,78.0127,1111181.4800975,0
+SJM.US,D,20130612,000000,78.6401,78.7273,77.9392,78.2594,868151.39440318,0
+SJM.US,D,20130613,000000,78.3632,79.5153,78.0764,79.3078,794547.79854365,0
+SJM.US,D,20130614,000000,78.7518,80.1711,78.7518,79.9451,818340.32512374,0
+SJM.US,D,20130617,000000,80.0352,80.5813,79.764,80.134,506411.00530888,0
+SJM.US,D,20130618,000000,79.9959,80.8553,79.8501,80.4502,420342.12781217,0
+SJM.US,D,20130619,000000,80.3405,80.5295,79.4077,79.4625,958917.48260039,0
+SJM.US,D,20130620,000000,78.9955,79.3998,77.5252,77.6035,1032872.5009221,0
+SJM.US,D,20130621,000000,78.229,78.4875,77.5027,78.1694,930893.58439754,0
+SJM.US,D,20130624,000000,77.6261,78.3553,77.4323,77.4704,708591.29450868,0
+SJM.US,D,20130625,000000,78.1625,78.5961,77.5115,78.3191,960509.09944933,0
+SJM.US,D,20130626,000000,78.7821,79.6602,78.6245,78.8938,935852.31879082,0
+SJM.US,D,20130627,000000,79.345,79.9224,79.0669,79.8334,698258.04391369,0
+SJM.US,D,20130628,000000,79.5535,80.7732,79.5231,80.0606,1217666.5724376,0
+SJM.US,D,20130701,000000,80.2779,80.9591,80.2045,80.7888,769214.73396087,0
+SJM.US,D,20130702,000000,80.5637,80.8476,79.6895,80.0606,1271334.0946084,0
+SJM.US,D,20130703,000000,80.0743,80.2837,79.4321,79.6288,636768.30722921,0
+SJM.US,D,20130705,000000,79.8833,80.0516,78.7362,80.0352,506890.12488664,0
+SJM.US,D,20130708,000000,80.3894,81.4066,80.1564,81.01,736370.01424959,0
+SJM.US,D,20130709,000000,81.3889,81.6414,80.9425,81.2107,592367.50934385,0
+SJM.US,D,20130710,000000,81.2107,81.4213,80.7515,81.1402,591900.64868919,0
+SJM.US,D,20130711,000000,81.9635,82.2698,81.5278,82.2111,840504.45808558,0
+SJM.US,D,20130712,000000,82.0614,82.4215,81.6003,82.2778,621897.21193397,0
+SJM.US,D,20130715,000000,82.1543,82.961,82.0134,82.7897,542496.16702585,0
+SJM.US,D,20130716,000000,83.0775,83.4015,82.1376,83.1685,669865.35644095,0
+SJM.US,D,20130717,000000,83.4446,83.4582,82.4304,82.7193,399429.42658329,0
+SJM.US,D,20130718,000000,82.7897,83.465,82.7036,83.3486,469357.38866715,0
+SJM.US,D,20130719,000000,83.3828,84.0456,82.8024,83.9545,425633.89628297,0
+SJM.US,D,20130722,000000,83.9897,84.4675,83.4446,84.442,816331.90488945,0
+SJM.US,D,20130723,000000,84.3832,85.3366,84.2149,85.138,758679.21113476,0
+SJM.US,D,20130724,000000,85.1742,85.3171,84.2981,85.0088,738993.42379263,0
+SJM.US,D,20130725,000000,84.7043,86.0365,84.3324,85.9427,825506.68725166,0
+SJM.US,D,20130726,000000,85.6411,86.6416,85.2936,86.5926,628440.41213771,0
+SJM.US,D,20130729,000000,86.6337,87.2749,86.4526,86.943,509069.14846738,0
+SJM.US,D,20130730,000000,87.5284,87.8241,87.1173,87.224,466194.58650776,0
+SJM.US,D,20130731,000000,87.501,87.8524,86.901,87.3385,698601.29376044,0
+SJM.US,D,20130801,000000,88.0188,88.522,87.7985,88.2273,654577.45776037,0
+SJM.US,D,20130802,000000,88.2048,88.5562,87.3023,88.4417,535296.09285941,0
+SJM.US,D,20130805,000000,88.4417,88.8665,87.8691,88.7706,372501.68042081,0
+SJM.US,D,20130806,000000,88.7706,89.0554,88.2107,88.6551,503504.61895765,0
+SJM.US,D,20130807,000000,88.1754,88.662,88.0012,88.1589,626207.24497997,0
+SJM.US,D,20130808,000000,88.7343,88.7343,87.6763,87.7722,652353.48479493,0
+SJM.US,D,20130809,000000,87.7017,88.3879,87.5715,87.9376,470882.60301597,0
+SJM.US,D,20130812,000000,87.9043,88.1754,87.4433,88.1158,470977.60966999,0
+SJM.US,D,20130813,000000,88.1158,88.7863,88.0012,88.3976,322255.41937137,0
+SJM.US,D,20130814,000000,88.3879,88.6962,87.8074,87.8436,464058.46915788,0
+SJM.US,D,20130815,000000,87.3023,87.406,86.1473,86.1473,560323.70594164,0
+SJM.US,D,20130816,000000,85.9671,86.5378,85.878,86.0629,525842.41999672,0
+SJM.US,D,20130819,000000,85.9574,86.2344,84.95,85.0861,932988.83867043,0
+SJM.US,D,20130820,000000,85.0263,85.4385,84.1218,85.1213,1064338.0917847,0
+SJM.US,D,20130821,000000,85.2074,86.1189,83.7881,84.0974,1087431.8597483,0
+SJM.US,D,20130822,000000,84.022,84.4165,83.1998,83.8635,686229.99720034,0
+SJM.US,D,20130823,000000,83.7959,84.8326,83.6452,84.6104,668973.51978554,0
+SJM.US,D,20130826,000000,84.9089,85.138,83.7098,83.8714,531230.21669846,0
+SJM.US,D,20130827,000000,83.1431,84.0133,83.1087,83.1342,566879.1650685,0
+SJM.US,D,20130828,000000,82.9785,83.3486,82.0545,82.1622,841343.1727409,0
+SJM.US,D,20130829,000000,81.9165,82.9218,81.5278,82.5459,531255.75612157,0
+SJM.US,D,20130830,000000,82.7798,82.8787,81.988,82.8101,425961.82247586,0
+SJM.US,D,20130903,000000,83.0687,83.5835,81.9469,82.2111,535324.6970133,0
+SJM.US,D,20130904,000000,82.0545,82.961,81.8118,82.8963,488530.34439299,0
+SJM.US,D,20130905,000000,82.8709,83.8879,82.6311,83.3104,824175.57251855,0
+SJM.US,D,20130906,000000,83.4729,83.5992,81.9801,82.6859,403101.99562817,0
+SJM.US,D,20130909,000000,83.0119,84.3666,82.679,84.3666,561020.42140441,0
+SJM.US,D,20130910,000000,84.7719,85.5403,84.2814,84.9676,1159859.6205674,0
+SJM.US,D,20130911,000000,84.8991,84.8991,83.2096,84.0877,734518.91686173,0
+SJM.US,D,20130912,000000,83.6863,84.6691,83.4446,83.6794,797619.68035672,0
+SJM.US,D,20130913,000000,83.9732,84.2903,83.6178,84.1631,576317.51427732,0
+SJM.US,D,20130916,000000,84.7719,85.0263,84.0877,84.1982,530275.0422737,0
+SJM.US,D,20130917,000000,84.5027,84.8561,84.1718,84.4948,647991.35132576,0
+SJM.US,D,20130918,000000,84.5673,84.8227,83.2096,84.6192,666816.97089716,0
+SJM.US,D,20130919,000000,84.6955,84.8326,83.5551,84.0133,529473.10438769,0
+SJM.US,D,20130920,000000,83.6794,84.022,83.3486,83.5747,1170309.3309316,0
+SJM.US,D,20130923,000000,83.6275,83.653,82.7036,83.1244,452245.97517568,0
+SJM.US,D,20130924,000000,82.8348,83.5611,82.7377,83.0119,519840.65556314,0
+SJM.US,D,20130925,000000,83.1342,83.3652,82.5547,82.5881,477071.31602679,0
+SJM.US,D,20130926,000000,82.5958,83.0862,82.0231,82.4559,486420.78804314,0
+SJM.US,D,20130927,000000,81.9547,82.0545,81.428,81.7383,592872.16834474,0
+SJM.US,D,20130930,000000,81.6414,82.2111,81.4858,81.9469,1083453.8392029,0
+SJM.US,D,20131001,000000,81.9977,82.4304,81.6072,82.2268,663128.05662147,0
+SJM.US,D,20131002,000000,82.0477,82.0477,80.9748,81.8735,752822.51062452,0
+SJM.US,D,20131003,000000,81.6316,82.1847,81.0571,81.892,513009.37066658,0
+SJM.US,D,20131004,000000,81.6659,83.0119,81.5112,82.6477,509124.31362133,0
+SJM.US,D,20131007,000000,82.4637,82.7544,81.8645,82.5293,629191.27117749,0
+SJM.US,D,20131008,000000,82.3579,83.0119,82.3315,82.3639,781221.3275588,0
+SJM.US,D,20131009,000000,82.3217,82.5881,81.2861,81.435,589340.57691548,0
+SJM.US,D,20131010,000000,82.1788,83.1342,82.1456,83.1029,583435.86228977,0
+SJM.US,D,20131011,000000,82.7377,83.2321,82.5616,83.1597,470146.04605315,0
+SJM.US,D,20131014,000000,83.0119,83.3417,82.6536,83.2673,485021.22765609,0
+SJM.US,D,20131015,000000,83.055,83.1244,82.4891,82.6702,762679.70637253,0
+SJM.US,D,20131016,000000,83.0618,83.8879,82.8787,83.8714,716427.81109932,0
+SJM.US,D,20131017,000000,83.837,84.6514,83.4916,84.5927,545493.4737234,0
+SJM.US,D,20131018,000000,84.9325,84.9325,83.9633,84.1718,433304.91741178,0
+SJM.US,D,20131021,000000,84.0377,84.0377,83.2174,83.3652,596124.8692735,0
+SJM.US,D,20131022,000000,83.4582,85.0009,83.3652,84.8326,809405.61333888,0
+SJM.US,D,20131023,000000,84.4763,85.1018,84.2981,84.9168,406254.58201831,0
+SJM.US,D,20131024,000000,84.8904,85.5306,84.5105,85.5042,429625.19732842,0
+SJM.US,D,20131025,000000,85.3847,86.1473,85.1213,86.0973,404259.44228405,0
+SJM.US,D,20131028,000000,85.9759,87.8074,85.9759,87.5382,583302.03571261,0
+SJM.US,D,20131029,000000,87.501,88.1334,87.3208,88.0903,389828.64664342,0
+SJM.US,D,20131030,000000,88.0277,88.0521,86.6249,86.9607,427615.7555172,0
+SJM.US,D,20131031,000000,86.8079,87.0576,86.3029,86.7638,590151.70899382,0
+SJM.US,D,20131101,000000,86.6954,87.0409,86.1286,86.6249,397516.01300302,0
+SJM.US,D,20131104,000000,86.8913,87.0409,85.8692,86.2931,303293.93006897,0
+SJM.US,D,20131105,000000,85.9328,86.5544,85.6314,86.3567,557076.11289751,0
+SJM.US,D,20131106,000000,86.8756,87.2651,86.5642,87.2651,419565.72934928,0
+SJM.US,D,20131107,000000,87.224,87.4159,83.6629,83.9545,931847.73724535,0
+SJM.US,D,20131108,000000,83.837,84.7288,83.0021,84.7288,667238.88216712,0
+SJM.US,D,20131111,000000,84.7886,85.138,83.6863,83.9809,548370.23434381,0
+SJM.US,D,20131112,000000,83.8714,83.8801,83.0775,83.7959,506416.11319351,0
+SJM.US,D,20131113,000000,82.7193,85.4561,82.7193,84.6457,430320.89121425,0
+SJM.US,D,20131114,000000,84.8473,85.8125,84.7122,85.4483,408376.39729125,0
+SJM.US,D,20131115,000000,85.5207,86.0629,84.5761,85.7674,615724.84415394,0
+SJM.US,D,20131118,000000,86.0629,86.0629,85.1018,85.4287,417929.16311565,0
+SJM.US,D,20131119,000000,85.0088,85.3768,84.5105,85.1909,400174.15616152,0
+SJM.US,D,20131120,000000,79.9784,81.9243,78.0226,79.6014,3701553.2253978,0
+SJM.US,D,20131121,000000,78.4728,81.5514,78.4552,80.7966,1776097.2963375,0
+SJM.US,D,20131122,000000,80.7271,81.6904,80.7271,81.5445,867825.51136414,0
+SJM.US,D,20131125,000000,81.7158,82.2023,81.1402,81.8118,679905.41445851,0
+SJM.US,D,20131126,000000,81.8118,83.1156,81.8118,82.8522,985826.84037823,0
+SJM.US,D,20131127,000000,82.8522,83.1939,82.5293,82.8445,575215.23277539,0
+SJM.US,D,20131129,000000,82.9785,83.1685,81.7158,81.755,403171.46285907,0
+SJM.US,D,20131202,000000,81.9703,82.4891,81.2861,81.9292,878306.89061325,0
+SJM.US,D,20131203,000000,82.0545,82.5068,81.6003,82.3413,1278529.0608902,0
+SJM.US,D,20131204,000000,81.7226,82.4793,81.3889,82.1543,1434366.5344705,0
+SJM.US,D,20131205,000000,81.5278,81.6737,80.134,80.2367,1603343.5304584,0
+SJM.US,D,20131206,000000,80.8897,81.9076,80.6517,81.8206,1091906.3666792,0
+SJM.US,D,20131209,000000,82.3139,83.3036,82.0231,82.2601,889748.55217172,0
+SJM.US,D,20131210,000000,82.0692,82.3883,80.7194,80.9425,1047629.1796016,0
+SJM.US,D,20131211,000000,81.293,82.1025,80.9357,81.5759,1133494.7632904,0
+SJM.US,D,20131212,000000,81.3018,81.435,79.4565,79.5231,925593.64331134,0
+SJM.US,D,20131213,000000,79.6211,79.8423,78.5785,78.7606,1121400.314077,0
+SJM.US,D,20131216,000000,78.8634,80.1624,78.8634,79.6895,680459.10915178,0
+SJM.US,D,20131217,000000,79.5535,79.8922,78.6812,79.3078,777966.58347619,0
+SJM.US,D,20131218,000000,79.2382,80.0516,78.7518,79.9,1129423.7792448,0
+SJM.US,D,20131219,000000,79.6112,80.1624,78.9564,79.9607,723910.86207395,0
+SJM.US,D,20131220,000000,80.2544,80.7888,79.7306,80.0997,977619.49136389,0
+SJM.US,D,20131223,000000,80.3973,80.5979,79.531,79.7228,896171.20629833,0
+SJM.US,D,20131224,000000,79.9224,80.9268,79.6807,80.2916,312207.18873842,0
+SJM.US,D,20131226,000000,80.3973,80.8553,80.1624,80.7829,487353.48777555,0
+SJM.US,D,20131227,000000,80.7515,81.5602,80.7515,80.9268,412356.46099051,0
+SJM.US,D,20131230,000000,80.7888,81.6316,80.7888,81.3018,418167.19053914,0
+SJM.US,D,20131231,000000,81.4066,81.8118,81.0424,81.2861,556838.08547401,0
+SJM.US,D,20140102,000000,81.293,81.3018,79.8746,80.0282,1120525.8442292,0
+SJM.US,D,20140103,000000,80.0429,80.2622,79.5153,79.6211,791544.36238455,0
+SJM.US,D,20140106,000000,79.9784,79.9959,78.9182,79.1453,989598.50238483,0
+SJM.US,D,20140107,000000,80.0997,80.3826,79.4321,79.6288,1042612.2153237,0
+SJM.US,D,20140108,000000,79.4565,79.4565,76.7861,77.0035,1815694.6395222,0
+SJM.US,D,20140109,000000,76.9869,77.1034,76.6099,76.8518,1489469.3722207,0
+SJM.US,D,20140110,000000,76.8684,77.4342,76.6345,77.1993,1157765.3878713,0
+SJM.US,D,20140113,000000,77.1268,77.6476,76.1803,76.3907,1345443.3710458,0
+SJM.US,D,20140114,000000,76.4916,78.0647,76.4132,77.9218,1239793.9286302,0
+SJM.US,D,20140115,000000,77.9218,78.3446,77.1778,77.4107,1156372.9785226,0
+SJM.US,D,20140116,000000,77.4107,77.6476,76.9565,77.3021,795337.47750658,0
+SJM.US,D,20140117,000000,77.3334,77.3422,76.1391,76.239,851712.17852826,0
+SJM.US,D,20140121,000000,76.7117,76.8165,75.591,76.239,1115574.2608744,0
+SJM.US,D,20140122,000000,76.5641,77.5428,76.4132,77.2228,1060796.2845863,0
+SJM.US,D,20140123,000000,76.8919,77.1993,76.5561,76.934,914213.27636835,0
+SJM.US,D,20140124,000000,76.7597,77.4832,76.2321,76.8459,1372707.2160164,0
+SJM.US,D,20140127,000000,76.9095,77.9138,76.7197,77.3648,1272035.9179558,0
+SJM.US,D,20140128,000000,77.2687,78.1899,77.2072,77.8972,1187134.7028842,0
+SJM.US,D,20140129,000000,76.9791,77.1993,75.7721,76.1715,1378921.4684504,0
+SJM.US,D,20140130,000000,76.6022,77.0035,76.3241,76.7597,722356.0219943,0
+SJM.US,D,20140131,000000,75.7877,76.6815,75.5352,75.6057,1188993.9728875,0
+SJM.US,D,20140203,000000,75.6057,75.6918,73.5598,73.6773,1427561.8105739,0
+SJM.US,D,20140204,000000,73.922,74.197,73.2329,73.506,951625.46651071,0
+SJM.US,D,20140205,000000,73.0332,73.1741,72.116,72.809,1409945.7380816,0
+SJM.US,D,20140206,000000,73.2544,73.5735,73.083,73.411,763456.10483542,0
+SJM.US,D,20140207,000000,73.551,73.9661,72.9666,73.2406,1115978.8053366,0
+SJM.US,D,20140210,000000,73.1144,73.9875,73.0067,73.4981,1149805.2604728,0
+SJM.US,D,20140211,000000,73.6617,74.1286,73.0576,73.7555,2102148.8955616,0
+SJM.US,D,20140212,000000,73.6939,74.11,73.1104,73.9621,1519998.1770433,0
+SJM.US,D,20140213,000000,73.6939,75.167,73.5647,75.0908,1597946.5395643,0
+SJM.US,D,20140214,000000,71.9789,72.8022,68.7457,72.4625,5413010.2418145,0
+SJM.US,D,20140218,000000,73.2103,75.822,73.0939,75.2238,2368640.5169124,0
+SJM.US,D,20140219,000000,75.2238,76.0462,74.8754,75.4128,1900671.4512862,0
+SJM.US,D,20140220,000000,76.0128,77.8072,75.6967,77.5663,2796397.2500452,0
+SJM.US,D,20140221,000000,77.5732,77.8267,77.0867,77.3011,2050213.9678555,0
+SJM.US,D,20140224,000000,77.5595,78.4375,77.442,77.9001,1440137.4225191,0
+SJM.US,D,20140225,000000,77.7827,78.9182,77.7494,78.1419,1405683.7191512,0
+SJM.US,D,20140226,000000,78.0881,78.6491,77.7906,77.8267,1461631.4010183,0
+SJM.US,D,20140227,000000,77.7494,78.7518,77.7162,78.6401,1357547.0144515,0
+SJM.US,D,20140228,000000,78.5785,79.6288,78.4845,78.9349,1501944.8696272,0
+SJM.US,D,20140303,000000,78.2095,78.8448,77.8502,78.1772,1577321.9230283,0
+SJM.US,D,20140304,000000,78.9182,79.4077,78.1508,78.3495,1463654.1233295,0
+SJM.US,D,20140305,000000,78.2594,78.4043,77.5428,77.6848,917090.03698877,0
+SJM.US,D,20140306,000000,77.6398,77.8668,77.0006,77.0554,1007027.6262999,0
+SJM.US,D,20140307,000000,77.4166,77.4166,76.4406,76.9829,777609.03155248,0
+SJM.US,D,20140310,000000,76.8195,77.0926,76.3985,76.7216,586187.99052535,0
+SJM.US,D,20140311,000000,76.6843,76.8489,75.9952,76.2057,1075062.606342,0
+SJM.US,D,20140312,000000,75.8532,77.3628,75.8278,77.3314,967136.06896093,0
+SJM.US,D,20140313,000000,77.6848,77.6848,76.3525,76.5504,759632.34240565,0
+SJM.US,D,20140314,000000,75.9707,76.4485,75.8278,75.912,1333896.487064,0
+SJM.US,D,20140317,000000,76.2057,76.423,75.7534,75.8632,673834.18279405,0
+SJM.US,D,20140318,000000,75.8532,77.3236,75.7858,77.1258,1023765.1426369,0
+SJM.US,D,20140319,000000,77.0006,77.0006,75.3336,75.8798,852175.97445216,0
+SJM.US,D,20140320,000000,75.5244,76.3829,75.2788,76.3241,791494.30511524,0
+SJM.US,D,20140321,000000,77.0397,77.1582,75.6673,75.7858,1537558.0628049,0
+SJM.US,D,20140324,000000,76.1303,76.6756,75.6732,75.9356,841975.52885739,0
+SJM.US,D,20140325,000000,75.7457,76.4935,75.5381,75.7193,628972.65371557,0
+SJM.US,D,20140326,000000,75.8632,76.2478,75.358,75.7103,578390.29385787,0
+SJM.US,D,20140327,000000,75.8632,76.147,75.4529,75.822,637596.80611528,0
+SJM.US,D,20140328,000000,76.239,76.423,75.9433,76.147,436377.82080177,0
+SJM.US,D,20140331,000000,76.4553,76.7539,75.9043,76.7461,1002715.5501001,0
+SJM.US,D,20140401,000000,76.7804,76.9467,76.1705,76.6677,940485.17014507,0
+SJM.US,D,20140402,000000,76.6677,77.2667,76.2635,77.1826,725670.01753855,0
+SJM.US,D,20140403,000000,76.9389,77.3695,76.6923,77.2667,594171.61419316,0
+SJM.US,D,20140404,000000,77.3932,77.6319,76.8489,76.9908,780431.64859588,0
+SJM.US,D,20140407,000000,76.9125,77.7827,76.9125,77.2667,1129468.7286294,0
+SJM.US,D,20140408,000000,77.2844,77.3402,76.1793,76.6462,942111.52060947,0
+SJM.US,D,20140409,000000,76.7539,76.8489,76.3448,76.7363,760623.27202277,0
+SJM.US,D,20140410,000000,76.7363,77.0799,75.3668,75.3746,737499.87832849,0
+SJM.US,D,20140411,000000,74.9743,75.7691,74.2851,74.4516,977338.55770955,0
+SJM.US,D,20140414,000000,75.0428,75.6272,74.5533,75.2855,729586.74346849,0
+SJM.US,D,20140415,000000,75.5793,75.5793,74.5709,75.0428,611828.54976251,0
+SJM.US,D,20140416,000000,75.7691,76.4788,75.3903,76.423,661641.66219579,0
+SJM.US,D,20140417,000000,76.2253,76.4485,75.8886,76.3241,543378.80948893,0
+SJM.US,D,20140421,000000,76.3525,76.4553,75.7926,76.3448,389012.40668045,0
+SJM.US,D,20140422,000000,76.4064,76.6375,76.1881,76.5023,561300.33348181,0
+SJM.US,D,20140423,000000,76.4319,76.6462,76.0462,76.0989,503469.8853422,0
+SJM.US,D,20140424,000000,76.1979,76.6119,75.6673,76.5504,776138.98235761,0
+SJM.US,D,20140425,000000,76.4485,76.5748,75.636,75.7858,514124.93266853,0
+SJM.US,D,20140428,000000,75.9043,77.0133,75.8005,76.9223,739527.70852433,0
+SJM.US,D,20140429,000000,77.0475,77.3011,76.288,76.3448,643319.68004836,0
+SJM.US,D,20140430,000000,76.2801,76.519,75.822,76.3056,734226.74586122,0
+SJM.US,D,20140501,000000,76.3985,76.7363,75.6791,76.6923,576872.23054751,0
+SJM.US,D,20140502,000000,76.7891,76.8263,76.2126,76.5111,386156.07759854,0
+SJM.US,D,20140505,000000,76.1979,76.7294,75.8102,76.7137,422056.3338921,0
+SJM.US,D,20140506,000000,76.5952,76.7363,76.0628,76.1206,510775.1819319,0
+SJM.US,D,20140507,000000,76.4319,77.8668,76.4319,77.8267,993070.84235245,0
+SJM.US,D,20140508,000000,77.8355,79.0278,77.8072,78.2859,898347.1651483,0
+SJM.US,D,20140509,000000,78.1859,79.0601,77.8581,79.0435,683812.94619612,0
+SJM.US,D,20140512,000000,79.2382,79.4468,78.7195,79.4077,797229.43797142,0
+SJM.US,D,20140513,000000,79.3764,79.3764,78.6098,79.2382,571177.96076832,0
+SJM.US,D,20140514,000000,79.4692,79.4692,78.2477,78.2614,678879.75122595,0
+SJM.US,D,20140515,000000,78.042,78.2545,77.2393,77.4078,610033.63910552,0
+SJM.US,D,20140516,000000,77.5037,78.2614,77.3989,78.2398,577932.62739552,0
+SJM.US,D,20140519,000000,78.0519,78.2232,77.813,78.0186,505651.97365372,0
+SJM.US,D,20140520,000000,77.8668,78.1879,77.7239,77.8502,672275.25640671,0
+SJM.US,D,20140521,000000,78.0097,78.695,77.6711,78.6284,699910.95537812,0
+SJM.US,D,20140522,000000,78.4326,78.5667,77.7896,78.3887,490368.16128082,0
+SJM.US,D,20140523,000000,78.374,78.8134,78.1879,78.6872,315565.11209044,0
+SJM.US,D,20140527,000000,79.0112,79.8746,79.0112,79.7306,660617.02054015,0
+SJM.US,D,20140528,000000,79.5927,79.9528,79.3509,79.8746,708673.02066267,0
+SJM.US,D,20140529,000000,80.2367,81.8294,80.2367,81.755,1366526.6756211,0
+SJM.US,D,20140530,000000,81.5201,81.9292,81.1803,81.4515,1275540.948385,0
+SJM.US,D,20140602,000000,81.5278,81.6316,81.0942,81.3488,678658.06903324,0
+SJM.US,D,20140603,000000,81.3322,81.7158,81.0658,81.7061,829187.42891194,0
+SJM.US,D,20140604,000000,81.5278,81.9076,81.2548,81.6316,1197224.8181711,0
+SJM.US,D,20140605,000000,81.7158,83.6794,81.6512,82.8101,1173817.4260916,0
+SJM.US,D,20140606,000000,82.8101,83.9056,82.6477,83.8978,824521.88709608,0
+SJM.US,D,20140609,000000,84.1044,84.6769,83.2321,83.8801,946953.79523332,0
+SJM.US,D,20140610,000000,83.5013,83.653,83.1087,83.4376,571561.05211514,0
+SJM.US,D,20140611,000000,83.3417,83.8116,83.0451,83.1939,729213.86789092,0
+SJM.US,D,20140612,000000,83.0862,83.4729,82.7711,83.3036,664046.45427692,0
+SJM.US,D,20140613,000000,83.1939,83.5551,82.5704,83.5356,746676.70384453,0
+SJM.US,D,20140616,000000,83.1431,84.0524,83.0687,84.0133,808982.68049199,0
+SJM.US,D,20140617,000000,83.609,84.5761,83.2673,84.2306,857692.48984641,0
+SJM.US,D,20140618,000000,83.5992,84.6514,83.51,84.6368,742559.74883733,0
+SJM.US,D,20140619,000000,84.7122,84.9245,83.8459,84.6104,806808.76479587,0
+SJM.US,D,20140620,000000,85.1556,85.1556,84.1885,84.5184,1113778.3286405,0
+SJM.US,D,20140623,000000,84.5496,84.7376,84.1982,84.7043,903947.4498504,0
+SJM.US,D,20140624,000000,84.4165,84.6457,84.071,84.4165,592177.49603582,0
+SJM.US,D,20140625,000000,83.7196,84.2403,83.51,83.9809,874034.65591347,0
+SJM.US,D,20140626,000000,84.0613,84.1982,83.5611,83.7274,826738.70902304,0
+SJM.US,D,20140627,000000,83.51,84.1982,83.2762,84.1885,718109.32671765,0
+SJM.US,D,20140630,000000,84.2149,84.9245,83.653,84.5927,625918.13871023,0
+SJM.US,D,20140701,000000,84.7886,85.2652,84.6514,84.7886,718974.60237299,0
+SJM.US,D,20140702,000000,84.4948,84.764,84.1375,84.6368,674316.36710258,0
+SJM.US,D,20140703,000000,84.6955,85.4972,84.6769,85.3603,557759.54786024,0
+SJM.US,D,20140707,000000,85.0617,85.5306,84.8326,85.2231,520740.66483394,0
+SJM.US,D,20140708,000000,85.0704,85.4483,84.5496,84.6594,486009.09254242,0
+SJM.US,D,20140709,000000,84.6955,84.9912,84.4165,84.6104,430241.20821411,0
+SJM.US,D,20140710,000000,84.3666,84.6016,83.8801,84.3157,455172.79306541,0
+SJM.US,D,20140711,000000,84.4087,84.6192,83.9281,84.5272,298713.17913789,0
+SJM.US,D,20140714,000000,84.7475,85.045,84.1885,84.4851,347309.59345366,0
+SJM.US,D,20140715,000000,84.2903,84.6457,83.6452,83.8283,652029.64490975,0
+SJM.US,D,20140716,000000,84.3157,84.4851,83.5747,83.8635,338894.86432356,0
+SJM.US,D,20140717,000000,83.7881,84.0877,83.0363,83.1244,436976.46487973,0
+SJM.US,D,20140718,000000,83.465,83.9976,83.1244,83.8978,419614.76504168,0
+SJM.US,D,20140721,000000,83.6951,83.8547,83.1244,83.4299,262051.8480353,0
+SJM.US,D,20140722,000000,83.6364,83.6951,83.2409,83.4015,442087.41423484,0
+SJM.US,D,20140723,000000,83.6452,83.8028,83.0618,83.1498,301564.40033519,0
+SJM.US,D,20140724,000000,83.3486,83.5992,83.0021,83.465,551179.57088719,0
+SJM.US,D,20140725,000000,83.3486,83.6364,82.8709,83.0687,298120.66452147,0
+SJM.US,D,20140728,000000,83.0775,83.1763,82.2513,82.6222,406603.96132661,0
+SJM.US,D,20140729,000000,82.5616,82.9932,81.9635,81.9635,440190.34588536,0
+SJM.US,D,20140730,000000,82.0545,82.1847,80.9141,81.0571,605235.29228944,0
+SJM.US,D,20140731,000000,80.3894,81.0571,79.018,79.0943,1051227.1735311,0
+SJM.US,D,20140801,000000,78.9789,79.9607,78.2887,79.7962,1074358.7398408,0
+SJM.US,D,20140804,000000,79.808,80.1878,79.5701,80.0997,576857.92847057,0
+SJM.US,D,20140805,000000,79.8159,79.9224,78.6675,78.882,575280.61369858,0
+SJM.US,D,20140806,000000,78.6451,80.5295,78.6451,80.3493,507896.37815763,0
+SJM.US,D,20140807,000000,80.4041,80.637,79.4164,79.8746,453621.01771654,0
+SJM.US,D,20140808,000000,79.8334,80.8897,79.8334,80.8299,569701.78211189,0
+SJM.US,D,20140811,000000,81.0942,82.1025,80.969,81.8206,384701.35205753,0
+SJM.US,D,20140812,000000,81.6659,81.938,81.293,81.4437,558205.97697641,0
+SJM.US,D,20140813,000000,81.7325,82.0231,81.3252,82.0134,564437.59621807,0
+SJM.US,D,20140814,000000,82.17,82.6379,81.7462,82.5214,608881.30033427,0
+SJM.US,D,20140815,000000,82.6702,83.1087,81.6904,82.17,466011.72423821,0
+SJM.US,D,20140818,000000,82.6311,82.7544,82.2268,82.3815,603066.48447794,0
+SJM.US,D,20140819,000000,82.3815,82.7036,81.9469,82.6379,586954.173219,0
+SJM.US,D,20140820,000000,81.0835,82.3217,80.2367,81.8039,995714.683434,0
+SJM.US,D,20140821,000000,81.6826,82.0477,80.9925,81.2038,883720.2267381,0
+SJM.US,D,20140822,000000,81.3175,81.4213,80.692,80.969,572599.99584773,0
+SJM.US,D,20140825,000000,81.5112,81.5514,81.1716,81.4437,488724.44400872,0
+SJM.US,D,20140826,000000,81.5278,81.9547,81.3175,81.8451,378280.74108477,0
+SJM.US,D,20140827,000000,81.6072,81.9469,81.6072,81.8039,630532.60167984,0
+SJM.US,D,20140828,000000,81.6737,81.8206,81.4213,81.755,387676.18406273,0
+SJM.US,D,20140829,000000,81.8989,82.0057,81.5201,81.9547,327900.65345817,0
+SJM.US,D,20140902,000000,81.9635,82.5881,81.6072,82.0057,839083.44458309,0
+SJM.US,D,20140903,000000,82.0614,82.3971,81.6904,81.7814,390512.08160615,0
+SJM.US,D,20140904,000000,81.6982,82.0614,81.2783,81.5024,346813.10706817,0
+SJM.US,D,20140905,000000,81.428,82.0477,81.0835,82.0477,330338.1360009,0
+SJM.US,D,20140908,000000,81.6982,81.9635,81.3488,81.4604,384782.05663459,0
+SJM.US,D,20140909,000000,81.38,81.477,80.8299,80.8897,486258.35731209,0
+SJM.US,D,20140910,000000,80.7732,81.0189,80.2544,80.7428,498919.78171885,0
+SJM.US,D,20140911,000000,80.5637,80.8133,80.316,80.7829,697697.19818193,0
+SJM.US,D,20140912,000000,80.7361,80.7829,79.5613,79.6435,632082.33387486,0
+SJM.US,D,20140915,000000,79.714,79.8501,79.2412,79.667,591181.45853409,0
+SJM.US,D,20140916,000000,79.4829,80.6049,79.3949,80.5158,740219.31610247,0
+SJM.US,D,20140917,000000,80.3826,80.4355,79.5701,79.6504,644237.05612689,0
+SJM.US,D,20140918,000000,79.9607,80.2211,79.3078,80.0606,489815.48816448,0
+SJM.US,D,20140919,000000,80.3405,80.5461,79.9784,80.0352,934602.93021172,0
+SJM.US,D,20140922,000000,79.8922,79.9607,79.4732,79.4909,501915.04526256,0
+SJM.US,D,20140923,000000,79.2922,79.3146,78.7489,78.9329,711443.53728291,0
+SJM.US,D,20140924,000000,78.9476,79.9294,78.7489,79.8012,381837.87193714,0
+SJM.US,D,20140925,000000,79.4341,79.714,78.4532,78.463,648770.81451943,0
+SJM.US,D,20140926,000000,78.5236,78.9162,78.094,78.7087,454823.41375711,0
+SJM.US,D,20140929,000000,78.1977,78.8908,78.0353,78.6354,676675.18822209,0
+SJM.US,D,20140930,000000,78.8428,79.4595,78.8047,79.0748,571832.79157716,0
+SJM.US,D,20141001,000000,79.0816,79.2188,78.0627,78.1977,845013.69863193,0
+SJM.US,D,20141002,000000,78.2937,78.3485,77.2874,78.0851,818969.61650946,0
+SJM.US,D,20141003,000000,78.2937,79.0679,78.139,78.8124,655577.5815698,0
+SJM.US,D,20141006,000000,78.924,79.2599,77.8924,78.6852,516373.42348015,0
+SJM.US,D,20141007,000000,78.3779,78.605,77.6633,77.6838,632532.84929873,0
+SJM.US,D,20141008,000000,77.767,78.9075,77.2697,78.8702,507884.11923454,0
+SJM.US,D,20141009,000000,78.7958,79.3802,77.9648,78.1821,722605.28676396,0
+SJM.US,D,20141010,000000,78.3348,79.2922,78.0548,78.0548,762528.51298765,0
+SJM.US,D,20141013,000000,77.9883,79.0288,77.7572,77.813,570502.69842099,0
+SJM.US,D,20141014,000000,78.1977,78.9622,77.9648,78.2662,775807.99143395,0
+SJM.US,D,20141015,000000,77.5488,78.2066,76.3672,77.7749,1048211.4784489,0
+SJM.US,D,20141016,000000,77.26,78.7234,77.0211,78.1909,1330069.6599035,0
+SJM.US,D,20141017,000000,79.2412,79.2599,78.139,78.8124,620323.98346968,0
+SJM.US,D,20141020,000000,78.8428,80.8133,78.8428,80.7017,749817.03131157,0
+SJM.US,D,20141021,000000,80.9357,81.8645,80.692,81.7814,742960.20699188,0
+SJM.US,D,20141022,000000,81.8735,82.2778,81.2038,81.2694,661315.77915675,0
+SJM.US,D,20141023,000000,81.5661,82.0231,81.1716,81.2861,360498.15155365,0
+SJM.US,D,20141024,000000,81.3018,81.8039,80.969,81.7383,353345.06992576,0
+SJM.US,D,20141027,000000,81.6316,82.6125,81.5661,82.3883,467564.521164,0
+SJM.US,D,20141028,000000,82.6536,83.0119,82.3217,83.0119,425131.28043594,0
+SJM.US,D,20141029,000000,82.9218,83.1244,81.1716,81.892,633852.72668564,0
+SJM.US,D,20141030,000000,81.3018,82.6222,81.1638,82.2992,460661.72588271,0
+SJM.US,D,20141031,000000,82.9932,83.4729,82.6379,83.0862,815812.94381162,0
+SJM.US,D,20141103,000000,82.912,83.4817,82.7711,83.1244,420401.37927382,0
+SJM.US,D,20141104,000000,83.0775,83.8205,82.728,83.3271,412720.14237577,0
+SJM.US,D,20141105,000000,83.9457,84.4675,83.5611,84.1542,477544.30614301,0
+SJM.US,D,20141106,000000,84.1542,84.5927,83.7098,84.5184,750810.00408253,0
+SJM.US,D,20141107,000000,83.9976,84.1982,83.1597,83.745,592416.54503624,0
+SJM.US,D,20141110,000000,83.5992,84.3157,83.1244,84.1298,500268.26325967,0
+SJM.US,D,20141111,000000,83.8801,84.1787,83.3036,83.6452,826347.44506082,0
+SJM.US,D,20141112,000000,79.346,81.7814,78.9202,80.6753,2679421.5842638,0
+SJM.US,D,20141113,000000,80.5001,80.645,79.3283,80.2701,1592221.6224775,0
+SJM.US,D,20141114,000000,80.1791,80.8623,79.8089,80.5549,658789.41942157,0
+SJM.US,D,20141117,000000,80.6049,81.6659,80.3973,81.6003,901556.95984622,0
+SJM.US,D,20141118,000000,81.6659,82.0321,81.5278,81.9547,751385.15189123,0
+SJM.US,D,20141119,000000,81.7226,82.9296,80.6517,81.6982,810393.47822522,0
+SJM.US,D,20141120,000000,81.1803,82.0858,81.1481,81.2694,737333.36128973,0
+SJM.US,D,20141121,000000,81.8735,82.0956,81.2195,81.4143,720029.89133639,0
+SJM.US,D,20141124,000000,81.6826,81.6982,80.7888,80.8897,870038.24698339,0
+SJM.US,D,20141125,000000,80.8798,81.8832,80.8388,81.3322,874908.10418421,0
+SJM.US,D,20141126,000000,81.2038,81.659,81.0571,81.2861,760115.54829112,0
+SJM.US,D,20141128,000000,81.616,82.7798,81.5836,82.4382,375480.59873371,0
+SJM.US,D,20141201,000000,82.0388,83.1852,82.0388,82.6027,855499.16418873,0
+SJM.US,D,20141202,000000,83.0687,83.1029,82.2337,82.9864,987256.02649612,0
+SJM.US,D,20141203,000000,82.8268,82.8268,81.7981,81.9165,581708.37570982,0
+SJM.US,D,20141204,000000,81.988,81.988,81.0502,81.3018,422215.69989238,0
+SJM.US,D,20141205,000000,81.3977,81.9292,81.3018,81.7462,358240.46654971,0
+SJM.US,D,20141208,000000,81.8391,82.6379,81.4604,81.8451,496476.16971458,0
+SJM.US,D,20141209,000000,81.3488,81.8391,80.8897,81.3409,536792.70305433,0
+SJM.US,D,20141210,000000,81.428,81.4604,80.5001,80.5549,673078.21586964,0
+SJM.US,D,20141211,000000,80.7732,81.1873,80.3757,80.8897,761904.32948656,0
+SJM.US,D,20141212,000000,80.5069,80.8798,79.6592,79.6964,690674.87840043,0
+SJM.US,D,20141215,000000,80.1242,80.1242,78.4043,78.9995,945656.39253873,0
+SJM.US,D,20141216,000000,78.8448,80.1878,78.2261,79.0151,743742.73491633,0
+SJM.US,D,20141217,000000,79.3283,80.8623,79.1697,80.6517,569738.55888119,0
+SJM.US,D,20141218,000000,81.5925,82.4891,81.0658,82.4716,911706.32659475,0
+SJM.US,D,20141219,000000,82.8268,83.1763,82.1025,82.6125,1100774.6759639,0
+SJM.US,D,20141222,000000,82.8866,83.2321,82.4793,82.912,495550.62102065,0
+SJM.US,D,20141223,000000,83.2762,83.653,82.9218,83.3104,467900.61997229,0
+SJM.US,D,20141224,000000,83.51,83.51,82.9707,83.1431,218605.20299776,0
+SJM.US,D,20141226,000000,83.2947,83.5992,83.0687,83.1087,194032.1916471,0
+SJM.US,D,20141229,000000,82.8348,83.3104,82.6859,82.8709,470207.34066863,0
+SJM.US,D,20141230,000000,82.7633,83.1763,82.3482,82.3815,572388.52942429,0
+SJM.US,D,20141231,000000,82.5704,82.9522,81.1402,81.1638,477976.43318222,0
+SJM.US,D,20150102,000000,81.293,81.7226,80.3327,80.7575,451316.34017404,0
+SJM.US,D,20150105,000000,80.2916,80.458,79.2471,79.4409,595280.02515664,0
+SJM.US,D,20150106,000000,79.5692,79.7894,78.1889,78.8076,840781.30543222,0
+SJM.US,D,20150107,000000,79.111,80.7114,78.9495,80.5637,607969.03214036,0
+SJM.US,D,20150108,000000,81.5278,81.8645,80.871,81.7226,606563.34229176,0
+SJM.US,D,20150109,000000,81.9469,82.0321,80.969,81.2107,528276.83780867,0
+SJM.US,D,20150112,000000,81.2694,81.5367,80.1878,80.645,723075.2121494,0
+SJM.US,D,20150113,000000,81.38,81.8558,80.3493,81.1314,671451.86540526,0
+SJM.US,D,20150114,000000,80.5902,81.2617,80.3572,81.1481,474875.94721526,0
+SJM.US,D,20150115,000000,81.5445,82.0545,81.2195,81.4213,877686.79341985,0
+SJM.US,D,20150116,000000,81.4604,81.9801,80.9357,81.8645,493708.71782513,0
+SJM.US,D,20150120,000000,82.1788,83.8283,81.9801,83.7352,925704.99519615,0
+SJM.US,D,20150121,000000,84.0064,86.1657,83.4729,85.2231,1379512.9614899,0
+SJM.US,D,20150122,000000,85.5306,86.0365,84.9412,85.8966,632477.68414478,0
+SJM.US,D,20150123,000000,85.878,86.1473,85.2575,85.5843,500332.62260594,0
+SJM.US,D,20150126,000000,85.3847,85.832,85.275,85.5579,456587.67710634,0
+SJM.US,D,20150127,000000,85.2074,85.4805,84.5349,85.0176,450771.8396731,0
+SJM.US,D,20150128,000000,85.1742,85.7576,84.0877,84.1787,480568.1738406,0
+SJM.US,D,20150129,000000,84.1982,84.5272,83.1852,84.4763,717125.548139,0
+SJM.US,D,20150130,000000,83.9281,83.9369,82.7965,82.912,564398.77629493,0
+SJM.US,D,20150202,000000,82.9785,83.9809,81.8832,83.9633,495779.45425182,0
+SJM.US,D,20150203,000000,84.1375,85.1291,84.1375,85.1018,504998.1644218,0
+SJM.US,D,20150204,000000,90.835,91.9901,89.6339,90.1039,7694334.535805,0
+SJM.US,D,20150205,000000,90.0402,91.1591,89.7613,91.0925,1910907.6520733,0
+SJM.US,D,20150206,000000,91.0925,91.2119,90.4357,90.8174,1049665.182413,0
+SJM.US,D,20150209,000000,90.5444,91.075,90.3906,90.744,796674.72170122,0
+SJM.US,D,20150210,000000,91.1023,91.2687,90.2643,90.9448,715172.29305865,0
+SJM.US,D,20150211,000000,90.8801,91.4145,89.6339,89.9306,1301021.120045,0
+SJM.US,D,20150212,000000,89.6692,90.9084,89.3344,90.8429,1104258.2532777,0
+SJM.US,D,20150213,000000,89.8425,92.9103,88.5562,92.045,2158244.7060828,0
+SJM.US,D,20150217,000000,91.5516,91.9901,91.0503,91.5055,1452631.3083102,0
+SJM.US,D,20150218,000000,91.0925,92.4658,91.0925,92.3856,626193.96447994,0
+SJM.US,D,20150219,000000,92.1096,92.5021,91.2306,92.0351,818753.04220138,0
+SJM.US,D,20150220,000000,91.5879,92.137,90.7176,91.6975,1814543.3223278,0
+SJM.US,D,20150223,000000,91.4057,91.8511,91.1307,91.5242,1168439.8451591,0
+SJM.US,D,20150224,000000,91.2687,91.9804,90.5444,91.7258,960732.82479589,0
+SJM.US,D,20150225,000000,91.8227,91.9989,91.2785,91.4331,701837.64945841,0
+SJM.US,D,20150226,000000,92.1183,93.2607,91.2687,93.1344,1286231.7509036,0
+SJM.US,D,20150227,000000,93.2607,93.6082,92.6978,93.2225,933175.78724768,0
+SJM.US,D,20150302,000000,93.251,93.476,92.5579,92.9573,705303.85996447,0
+SJM.US,D,20150303,000000,92.92,92.9494,91.3676,92.2291,833470.90095789,0
+SJM.US,D,20150304,000000,92.1917,92.366,91.6427,92.3386,600144.77447284,0
+SJM.US,D,20150305,000000,92.7723,92.7723,91.8971,92.3309,717795.70260171,0
+SJM.US,D,20150306,000000,92.1546,92.2936,90.7078,91.1591,744149.32253243,0
+SJM.US,D,20150309,000000,90.9368,91.578,90.6726,91.397,651608.7552167,0
+SJM.US,D,20150310,000000,90.7255,90.9612,89.5106,89.5106,890628.12990403,0
+SJM.US,D,20150311,000000,89.5194,89.9218,88.984,89.8238,804022.92452176,0
+SJM.US,D,20150312,000000,89.9942,91.1787,89.7162,90.8801,788065.89295539,0
+SJM.US,D,20150313,000000,90.5903,90.8429,89.3599,89.7358,967579.43334632,0
+SJM.US,D,20150316,000000,90.2546,91.0406,89.8709,90.3544,786704.13091454,0
+SJM.US,D,20150317,000000,89.726,90.1743,89.0114,89.3854,542369.49148717,0
+SJM.US,D,20150318,000000,89.2698,91.2962,88.3174,91.0309,1127294.8129333,0
+SJM.US,D,20150319,000000,90.5816,90.8174,90.0119,90.5081,605338.47155885,0
+SJM.US,D,20150320,000000,91.1865,92.2388,91.0025,91.9059,1106388.2411661,0
+SJM.US,D,20150323,000000,92.0538,92.3483,91.5329,91.6524,546084.9667629,0
+SJM.US,D,20150324,000000,92.1183,92.9494,90.9368,91.0309,696145.42283307,0
+SJM.US,D,20150325,000000,91.8051,93.7207,91.0503,92.6695,1426810.9515342,0
+SJM.US,D,20150326,000000,92.7165,93.2049,91.9989,92.5402,830995.62006895,0
+SJM.US,D,20150327,000000,92.4473,93.9773,92.3309,93.7648,902132.10765492,0
+SJM.US,D,20150330,000000,94.1457,94.7222,93.0042,94.6546,1083501.8533183,0
+SJM.US,D,20150331,000000,94.4941,95.0834,93.4486,93.5123,872662.67810337,0
+SJM.US,D,20150401,000000,93.4683,93.4859,92.0802,93.3175,1059622.4926996,0
+SJM.US,D,20150402,000000,93.2049,94.2396,92.8936,93.7648,1500670.9632019,0
+SJM.US,D,20150406,000000,93.711,95.0931,93.3175,94.7418,803035.05963543,0
+SJM.US,D,20150407,000000,94.7222,94.9502,93.5123,93.6336,619244.17666009,0
+SJM.US,D,20150408,000000,93.5701,94.0996,92.9103,93.3822,789676.9197659,0
+SJM.US,D,20150409,000000,93.4937,93.9773,93.0042,93.8726,584543.25167632,0
+SJM.US,D,20150410,000000,93.8911,94.5224,93.7648,94.3903,544470.87522161,0
+SJM.US,D,20150413,000000,94.5421,94.8651,94.1926,94.5029,701591.44941952,0
+SJM.US,D,20150414,000000,94.3061,95.4446,94.0037,95.2166,586411.71587189,0
+SJM.US,D,20150415,000000,95.3859,95.9037,94.8729,95.4446,723070.10426478,0
+SJM.US,D,20150416,000000,95.3301,95.6541,94.9209,95.3771,479926.62353179,0
+SJM.US,D,20150417,000000,95.244,95.3859,94.1839,94.8828,892858.23233101,0
+SJM.US,D,20150420,000000,95.0931,95.6267,94.3708,94.6351,859320.88346465,0
+SJM.US,D,20150421,000000,94.6351,95.3203,94.4677,94.9013,709339.08881768,0
+SJM.US,D,20150422,000000,94.8925,95.474,94.3903,95.3398,553155.30065988,0
+SJM.US,D,20150423,000000,94.8651,95.1205,94.3708,94.5616,448717.4484772,0
+SJM.US,D,20150424,000000,94.7682,95.0354,93.7835,94.0233,726373.8840398,0
+SJM.US,D,20150427,000000,94.448,95.6443,93.6249,95.5396,1764925.3310871,0
+SJM.US,D,20150428,000000,95.2811,95.474,93.7737,93.9185,1365680.8099274,0
+SJM.US,D,20150429,000000,93.9,94.448,93.4389,93.7648,661751.99250368,0
+SJM.US,D,20150430,000000,93.7571,94.589,93.1344,93.6816,1077684.9943082,0
+SJM.US,D,20150501,000000,93.9283,94.7222,93.8637,94.4677,462819.29634802,0
+SJM.US,D,20150504,000000,94.7682,96.0633,94.7682,95.6932,716438.02686856,0
+SJM.US,D,20150505,000000,95.1205,95.4936,93.3273,93.9949,989597.48080791,0
+SJM.US,D,20150506,000000,94.3061,94.5323,93.1482,93.9773,533506.29008705,0
+SJM.US,D,20150507,000000,93.8637,94.0507,93.3077,93.5505,656002.55757054,0
+SJM.US,D,20150508,000000,94.2777,94.8729,93.6816,93.7481,847696.35963662,0
+SJM.US,D,20150511,000000,93.5995,94.5518,93.4291,93.9861,530617.27054353,0
+SJM.US,D,20150512,000000,93.5701,94.4677,93.5211,94.1554,645852.16924511,0
+SJM.US,D,20150513,000000,94.2876,95.2253,94.2876,94.7222,402318.44612681,0
+SJM.US,D,20150514,000000,95.244,96.2081,95.1021,96.1788,412663.9556449,0
+SJM.US,D,20150515,000000,96.1699,96.3814,95.7784,96.305,559239.81282437,0
+SJM.US,D,20150518,000000,96.0534,96.8189,95.9967,96.4489,419809.88623433,0
+SJM.US,D,20150519,000000,96.5263,97.0128,96.2854,96.9354,681350.94580719,0
+SJM.US,D,20150520,000000,96.8189,97.8683,96.7602,97.4376,493678.07051739,0
+SJM.US,D,20150521,000000,97.2849,97.4376,96.8571,96.9452,624282.59405353,0
+SJM.US,D,20150522,000000,96.9648,98.0543,96.867,97.8487,594260.49138562,0
+SJM.US,D,20150526,000000,97.8586,98.0054,97.0029,97.1009,638208.73069326,0
+SJM.US,D,20150527,000000,97.5257,97.9466,96.9835,97.4572,532125.11808463,0
+SJM.US,D,20150528,000000,97.7508,97.7705,96.8287,97.1293,439667.29849983,0
+SJM.US,D,20150529,000000,97.1978,97.418,96.2854,96.353,663160.74708307,0
+SJM.US,D,20150601,000000,96.4588,96.6613,95.9477,96.2277,582298.84717239,0
+SJM.US,D,20150602,000000,96.2277,96.6515,95.474,96.353,725420.7527689,0
+SJM.US,D,20150603,000000,96.4881,96.4881,95.751,96.0731,784845.88248822,0
+SJM.US,D,20150604,000000,94.032,94.7124,91.8884,92.4571,3788018.4747412,0
+SJM.US,D,20150605,000000,92.2465,92.4374,90.1117,90.4729,2501314.7552983,0
+SJM.US,D,20150608,000000,90.1655,91.022,89.6174,89.7954,1843196.5119164,0
+SJM.US,D,20150609,000000,89.8238,90.9368,89.4489,90.699,1255805.1037735,0
+SJM.US,D,20150610,000000,90.79,91.2393,90.1204,90.6726,980112.13906055,0
+SJM.US,D,20150611,000000,90.7255,91.3147,90.4983,90.8253,712634.6959773,0
+SJM.US,D,20150612,000000,90.4542,90.8253,90.2732,90.4641,525481.80334224,0
+SJM.US,D,20150615,000000,90.1039,90.518,89.6789,90.2105,1089358.5538286,0
+SJM.US,D,20150616,000000,90.518,91.4694,90.1478,91.3225,607298.87767766,0
+SJM.US,D,20150617,000000,91.1865,91.8227,90.7715,91.6073,635107.22314938,0
+SJM.US,D,20150618,000000,91.813,92.735,91.2393,92.0997,768728.46334465,0
+SJM.US,D,20150619,000000,91.9608,93.0502,91.9608,92.2191,1930554.6194922,0
+SJM.US,D,20150622,000000,92.4658,92.9299,92.2094,92.3954,497061.53329253,0
+SJM.US,D,20150623,000000,92.3856,92.3856,91.5976,91.6896,1014428.9511206,0
+SJM.US,D,20150624,000000,91.7318,92.045,90.3006,90.79,1014552.5619285,0
+SJM.US,D,20150625,000000,90.7715,90.9878,90.095,90.1577,838118.0543891,0
+SJM.US,D,20150626,000000,90.4983,90.744,89.8238,89.9139,1973366.8652595,0
+SJM.US,D,20150629,000000,89.5537,89.6986,88.0188,88.0903,1395102.2253634,0
+SJM.US,D,20150630,000000,88.6551,88.9028,87.9933,88.1158,1260492.0987049,0
+SJM.US,D,20150701,000000,88.432,88.9576,88.1158,88.7618,935560.14779032,0
+SJM.US,D,20150702,000000,89.029,89.2698,88.1853,88.3791,1055398.2721153,0
+SJM.US,D,20150706,000000,87.8142,88.3272,87.2651,87.8241,1694690.8959259,0
+SJM.US,D,20150707,000000,88.0188,89.545,87.4931,89.2512,1121717.0029236,0
+SJM.US,D,20150708,000000,88.9106,89.1808,88.1422,88.1589,939255.19152755,0
+SJM.US,D,20150709,000000,89.1612,89.3413,88.0012,88.0277,657007.78926462,0
+SJM.US,D,20150710,000000,86.4957,88.2204,86.3733,87.452,3561142.5849598,0
+SJM.US,D,20150713,000000,88.1245,88.8762,87.8955,88.3359,1108673.5087469,0
+SJM.US,D,20150714,000000,88.3791,88.4055,87.5528,88.2204,971282.64969895,0
+SJM.US,D,20150715,000000,88.2978,88.6091,87.0322,87.8691,1355076.8414472,0
+SJM.US,D,20150716,000000,88.1589,88.5729,87.9836,88.2811,486602.62873577,0
+SJM.US,D,20150717,000000,88.5308,88.5308,87.4246,88.1589,530405.80412009,0
+SJM.US,D,20150720,000000,88.0903,88.0903,87.501,87.8436,522658.16472192,0
+SJM.US,D,20150721,000000,87.9043,88.1079,87.1701,87.2651,733167.37059014,0
+SJM.US,D,20150722,000000,87.3208,88.0707,87.0918,87.3121,590077.13387831,0
+SJM.US,D,20150723,000000,87.2308,87.6763,86.7042,86.8913,518226.56402186,0
+SJM.US,D,20150724,000000,86.7894,86.9097,85.5766,85.8125,736614.17113462,0
+SJM.US,D,20150727,000000,85.4972,86.1657,85.1987,86.1384,749779.23296534,0
+SJM.US,D,20150728,000000,86.4331,88.3438,85.9574,88.3438,1154565.8089426,0
+SJM.US,D,20150729,000000,88.5376,89.8425,88.0981,89.216,1132096.2244802,0
+SJM.US,D,20150730,000000,88.8401,90.1294,88.3692,90.0216,1044080.2213647,0
+SJM.US,D,20150731,000000,90.2643,91.1023,89.862,90.7812,1500297.0660474,0
+SJM.US,D,20150803,000000,90.5541,91.0025,90.3623,90.9515,544122.51749023,0
+SJM.US,D,20150804,000000,90.8624,91.5055,90.654,91.1209,867892.93544118,0
+SJM.US,D,20150805,000000,91.3314,92.3112,90.8429,92.2291,771065.83134873,0
+SJM.US,D,20150806,000000,92.1272,92.3856,90.3183,90.835,1714563.6318453,0
+SJM.US,D,20150807,000000,90.2546,90.6901,89.2257,89.4402,876630.48287954,0
+SJM.US,D,20150810,000000,89.7436,90.2105,89.0995,89.8238,734275.78155361,0
+SJM.US,D,20150811,000000,89.1808,89.404,88.3359,88.4936,1278845.7497369,0
+SJM.US,D,20150812,000000,88.1245,89.4402,87.084,89.4313,789798.48741996,0
+SJM.US,D,20150813,000000,89.59,89.59,88.8117,88.8401,444606.62293154,0
+SJM.US,D,20150814,000000,89.0828,89.7436,88.662,89.4588,468695.40681983,0
+SJM.US,D,20150817,000000,89.2336,89.3951,87.6576,89.1543,569086.79280313,0
+SJM.US,D,20150818,000000,89.1612,90.0578,88.8401,89.1182,795543.8360454,0
+SJM.US,D,20150819,000000,90.4641,92.3386,90.2203,91.4958,1796763.7975275,0
+SJM.US,D,20150820,000000,91.1121,92.366,90.79,91.4145,1132057.4045572,0
+SJM.US,D,20150821,000000,90.8096,91.1591,89.7524,89.8865,1176077.1542495,0
+SJM.US,D,20150824,000000,86.8335,90.5991,85.2936,88.4055,2556985.5898187,0
+SJM.US,D,20150825,000000,89.9688,90.7078,87.2925,87.3796,1737210.9706925,0
+SJM.US,D,20150826,000000,89.0643,89.5537,87.5382,89.2611,1850563.1031216,0
+SJM.US,D,20150827,000000,92.9944,95.9037,92.7439,95.0931,2665551.6343548,0
+SJM.US,D,20150828,000000,95.0354,96.1885,94.5127,96.1504,1494364.7688447,0
+SJM.US,D,20150831,000000,95.9673,96.9061,95.3956,96.2561,1537775.6586899,0
+SJM.US,D,20150901,000000,94.9502,96.1504,92.6881,93.2323,1182679.605915,0
+SJM.US,D,20150902,000000,93.9087,94.589,93.4585,94.589,982875.50464231,0
+SJM.US,D,20150903,000000,94.9973,95.9477,94.7682,95.5884,1043401.8942866,0
+SJM.US,D,20150904,000000,94.4941,95.0443,93.6719,94.5616,936898.41356189,0
+SJM.US,D,20150908,000000,95.7129,95.9125,94.6086,95.1489,1111388.8602133,0
+SJM.US,D,20150909,000000,96.0349,96.0349,93.4859,93.711,1160790.2771458,0
+SJM.US,D,20150910,000000,93.7297,94.5616,92.9397,93.6816,839144.73919859,0
+SJM.US,D,20150911,000000,93.4859,94.9786,93.0699,94.9405,993878.90970001,0
+SJM.US,D,20150914,000000,94.9502,95.4544,94.2317,94.5802,1064558.7524006,0
+SJM.US,D,20150915,000000,94.9209,95.2615,93.8637,95.0257,800187.92474582,0
+SJM.US,D,20150916,000000,95.4348,96.536,95.4348,96.122,1051598.0059549,0
+SJM.US,D,20150917,000000,95.8753,96.5742,94.9502,95.5014,1229071.4572267,0
+SJM.US,D,20150918,000000,94.8357,95.7029,94.7319,95.3398,1890427.0778836,0
+SJM.US,D,20150921,000000,95.9576,96.4401,95.5298,95.7422,842499.59781984,0
+SJM.US,D,20150922,000000,92.7165,93.2882,91.6896,92.5863,5939806.814659,0
+SJM.US,D,20150923,000000,92.8281,93.2882,92.1917,92.8839,1214600.8200862,0
+SJM.US,D,20150924,000000,92.5021,93.106,92.0166,92.7723,1775600.809952,0
+SJM.US,D,20150925,000000,92.8555,94.1261,92.8555,93.5034,1929314.4251055,0
+SJM.US,D,20150928,000000,93.3997,94.6449,91.813,92.4189,2333497.2491202,0
+SJM.US,D,20150929,000000,92.2191,92.7077,91.5879,92.0263,1880646.500405,0
+SJM.US,D,20150930,000000,93.0238,94.0037,92.4189,93.2882,1709822.4933369,0
+SJM.US,D,20151001,000000,93.3077,93.7648,91.9148,92.9397,1404002.2035327,0
+SJM.US,D,20151002,000000,88.3595,94.7027,87.3963,94.5989,4069554.8594645,0
+SJM.US,D,20151005,000000,95.3859,95.6932,94.7682,95.4642,1800505.8338032,0
+SJM.US,D,20151006,000000,95.6737,95.7029,93.7648,93.9,902661.284502,0
+SJM.US,D,20151007,000000,94.1642,95.0931,94.0996,94.8357,876445.57745614,0
+SJM.US,D,20151008,000000,94.6645,96.0153,94.2024,95.6541,892755.05306159,0
+SJM.US,D,20151009,000000,95.5884,97.0422,95.3956,96.5742,1061380.6265873,0
+SJM.US,D,20151012,000000,96.6231,97.3818,96.4685,96.8287,631674.72468184,0
+SJM.US,D,20151013,000000,96.8386,97.7802,96.4979,97.1782,1383827.0808437,0
+SJM.US,D,20151014,000000,97.0422,98.0934,96.9257,97.5649,1292364.2771837,0
+SJM.US,D,20151015,000000,98.1718,98.4948,97.0226,97.8193,1281846.1211653,0
+SJM.US,D,20151016,000000,98.1228,98.2696,96.9061,97.3985,1094880.1771075,0
+SJM.US,D,20151019,000000,97.4278,98.1913,96.9745,97.1391,868834.82936591,0
+SJM.US,D,20151020,000000,96.0731,96.4401,92.2848,93.9773,3538195.9240736,0
+SJM.US,D,20151021,000000,94.2777,95.6081,94.0135,94.5705,1383093.5886117,0
+SJM.US,D,20151022,000000,95.2714,96.9257,95.2714,96.7211,1162747.6185339,0
+SJM.US,D,20151023,000000,96.9835,97.4866,96.122,96.7211,539739.95248257,0
+SJM.US,D,20151026,000000,96.5742,96.8287,95.7029,95.9576,685863.25108431,0
+SJM.US,D,20151027,000000,95.0354,96.1308,94.684,95.7696,978960.82186623,0
+SJM.US,D,20151028,000000,95.8469,96.2081,94.6449,95.1489,1156020.5344837,0
+SJM.US,D,20151029,000000,94.9786,95.6541,94.3258,95.425,689283.49062875,0
+SJM.US,D,20151030,000000,95.2067,96.6418,94.778,96.0055,1079601.4726192,0
+SJM.US,D,20151102,000000,95.9419,96.3334,94.8171,96.0349,853298.68749258,0
+SJM.US,D,20151103,000000,95.4936,96.1699,94.4764,95.8665,1149977.906973,0
+SJM.US,D,20151104,000000,96.0251,96.305,95.5983,96.1699,629690.82229376,0
+SJM.US,D,20151105,000000,96.3236,96.5166,95.4642,96.4783,627167.52728933,0
+SJM.US,D,20151106,000000,96.4979,96.4979,93.1246,94.0604,1476760.9552754,0
+SJM.US,D,20151109,000000,93.9,94.0801,92.9397,93.9773,994835.10570169,0
+SJM.US,D,20151110,000000,93.9949,95.1118,93.2784,94.3805,933867.39482581,0
+SJM.US,D,20151111,000000,94.5421,95.2342,94.3159,94.7682,477023.30191132,0
+SJM.US,D,20151112,000000,94.4099,94.9689,93.157,93.2049,732431.83520423,0
+SJM.US,D,20151113,000000,92.9944,93.1246,91.3225,91.9148,1304765.1994746,0
+SJM.US,D,20151116,000000,91.6603,93.2147,91.6603,93.2049,636513.93457492,0
+SJM.US,D,20151117,000000,93.1864,94.1261,91.8227,92.2094,930342.95443503,0
+SJM.US,D,20151118,000000,92.2388,94.1094,92.2191,93.251,1733890.8456868,0
+SJM.US,D,20151119,000000,97.1293,101.99,95.7696,99.757,4442495.817963,0
+SJM.US,D,20151120,000000,100.472,101.304,100.061,100.688,1454658.116929,0
+SJM.US,D,20151123,000000,101.167,102.615,100.815,100.825,1809749.0618194,0
+SJM.US,D,20151124,000000,99.2189,100.618,98.3088,100.463,2859794.2708485,0
+SJM.US,D,20151125,000000,101.089,101.539,100.805,101.148,1290178.1025644,0
+SJM.US,D,20151127,000000,101.255,101.98,100.883,101.392,357281.20581726,0
+SJM.US,D,20151130,000000,101.726,101.93,99.6597,99.6796,1120228.5653441,0
+SJM.US,D,20151201,000000,100.169,100.785,99.2485,99.3757,1446093.2159911,0
+SJM.US,D,20151202,000000,99.3657,100.286,99.0622,99.2189,1153240.8236712,0
+SJM.US,D,20151203,000000,99.5812,99.6895,97.8781,98.9547,1092903.4257578,0
+SJM.US,D,20151204,000000,99.288,101.422,99.288,101.285,813275.34673026,0
+SJM.US,D,20151207,000000,101.216,102.01,101.167,101.735,895333.51321994,0
+SJM.US,D,20151208,000000,101.216,102.224,100.864,101.559,1179498.4153708,0
+SJM.US,D,20151209,000000,101.216,102.381,100.11,100.855,676999.02810728,0
+SJM.US,D,20151210,000000,100.902,101.569,100.129,100.345,773646.33466094,0
+SJM.US,D,20151211,000000,99.326,100.394,98.9252,99.1795,700336.95295578,0
+SJM.US,D,20151214,000000,99.2485,99.7382,97.8683,98.8572,1550868.1885589,0
+SJM.US,D,20151215,000000,99.2288,100.58,99.1608,100.374,934232.09778799,0
+SJM.US,D,20151216,000000,101.206,102.234,99.8752,102.067,1840137.9106033,0
+SJM.US,D,20151217,000000,102.067,102.782,100.864,101.706,1228543.3019566,0
+SJM.US,D,20151218,000000,101.039,101.119,99.7084,99.9825,1799050.0866853,0
+SJM.US,D,20151221,000000,100.472,101.333,100.364,101.196,977873.86401817,0
+SJM.US,D,20151222,000000,100.59,101.402,99.8653,101.167,1369881.5342423,0
+SJM.US,D,20151223,000000,101.91,102.811,101.412,102.694,796621.59970113,0
+SJM.US,D,20151224,000000,102.391,102.821,102.284,102.615,250585.66863063,0
+SJM.US,D,20151228,000000,102.567,102.587,101.676,102.194,683182.63323348,0
+SJM.US,D,20151229,000000,102.724,103.105,102.45,102.635,530453.81823556,0
+SJM.US,D,20151230,000000,102.792,102.792,101.93,101.96,491732.98805243,0
+SJM.US,D,20151231,000000,101.764,102.077,100.501,101.441,503120.50603389,0
+SJM.US,D,20160104,000000,100.032,100.845,99.7382,100.688,1438125.937554,0
+SJM.US,D,20160105,000000,100.491,101.754,100.257,101.432,1510570.0436038,0
+SJM.US,D,20160106,000000,100.149,101.47,100.061,100.698,1277461.5130037,0
+SJM.US,D,20160107,000000,99.7183,100.081,98.6512,98.9647,1240788.944555,0
+SJM.US,D,20160108,000000,99.2386,99.6498,98.6414,98.7497,1600580.1648765,0
+SJM.US,D,20160111,000000,99.1993,99.7382,98.3871,99.3175,999382.14459426,0
+SJM.US,D,20160112,000000,100.032,100.481,98.9153,100.081,1074107.4319173,0
+SJM.US,D,20160113,000000,100.335,100.501,97.9368,98.0249,1125768.5770076,0
+SJM.US,D,20160114,000000,98.0543,99.4641,97.7312,98.9547,851043.04564247,0
+SJM.US,D,20160115,000000,97.8781,97.8781,96.7505,97.2849,1346591.6235093,0
+SJM.US,D,20160119,000000,98.3186,98.9942,97.5159,98.4851,1151349.8847832,0
+SJM.US,D,20160120,000000,97.4669,98.867,96.536,98.2012,1397901.3461374,0
+SJM.US,D,20160121,000000,98.2012,98.603,97.0029,98.0837,1208677.7170757,0
+SJM.US,D,20160122,000000,99.0238,101.167,98.6611,101.099,1437043.0660137,0
+SJM.US,D,20160125,000000,100.727,101.686,100.09,100.237,891802.94336761,0
+SJM.US,D,20160126,000000,100.354,101.549,100.296,101.138,583977.29805994,0
+SJM.US,D,20160127,000000,101.236,103.155,101.236,102.381,1426867.1382651,0
+SJM.US,D,20160128,000000,102.899,104.975,102.744,103.889,1269312.3938741,0
+SJM.US,D,20160129,000000,104.524,105.641,103.908,105.552,1244713.8431004,0
+SJM.US,D,20160201,000000,105.22,106.679,104.868,106.208,1001806.3466369,0
+SJM.US,D,20160202,000000,105.19,106.502,104.721,105.562,955161.14424767,0
+SJM.US,D,20160203,000000,105.905,106.943,104.887,106.424,1211122.350657,0
+SJM.US,D,20160204,000000,105.807,106.404,102.899,103.595,1265532.5592521,0
+SJM.US,D,20160205,000000,103.79,104.24,102.851,103.222,715761.74294431,0
+SJM.US,D,20160208,000000,102.625,103.732,101.323,103.389,1287540.3909444,0
+SJM.US,D,20160209,000000,103.155,105.386,102.772,104.75,1163023.4443036,0
+SJM.US,D,20160210,000000,105.288,106.6,104.798,105.699,832963.17722624,0
+SJM.US,D,20160211,000000,104.407,105.22,103.409,104.329,1230026.6316515,0
+SJM.US,D,20160212,000000,105.445,105.484,103.996,104.955,966999.177653,0
+SJM.US,D,20160216,000000,106.287,106.443,103.976,105.592,1011128.2360764,0
+SJM.US,D,20160217,000000,106.16,107.266,104.26,105.367,1827736.9883124,0
+SJM.US,D,20160218,000000,105.435,106.13,104.006,105.464,1851640.8667772,0
+SJM.US,D,20160219,000000,104.671,105.719,103.8,105.641,1187702.6996544,0
+SJM.US,D,20160222,000000,106.404,106.669,104.632,104.906,1540776.0301182,0
+SJM.US,D,20160223,000000,102.137,103.81,100.727,102.44,3252940.9993439,0
+SJM.US,D,20160224,000000,102.194,105.826,101.892,105.651,1761903.5065434,0
+SJM.US,D,20160225,000000,106.257,107.373,106.061,107.148,1039336.0181257,0
+SJM.US,D,20160226,000000,107.363,107.5,104.975,105.572,921850.58545864,0
+SJM.US,D,20160229,000000,105.327,106.297,104.896,105.484,1213069.4762757,0
+SJM.US,D,20160301,000000,106.188,107.08,105.826,106.051,899584.2948043,0
+SJM.US,D,20160302,000000,105.621,106.042,103.761,105.689,926411.92642815,0
+SJM.US,D,20160303,000000,105.435,106.277,104.681,106.11,614068.86795874,0
+SJM.US,D,20160304,000000,105.67,106.042,104.887,105.474,969303.85519549,0
+SJM.US,D,20160307,000000,105.22,105.484,104.466,104.858,1070811.8247576,0
+SJM.US,D,20160308,000000,104.397,105.21,103.898,104.387,1838445.1576389,0
+SJM.US,D,20160309,000000,104.936,105.582,104.192,105.083,1265694.9899832,0
+SJM.US,D,20160310,000000,105.504,106.502,105.23,106.248,1022665.9258658,0
+SJM.US,D,20160311,000000,106.58,107.432,106.277,107.109,939847.70614397,0
+SJM.US,D,20160314,000000,106.786,107.109,106.228,106.893,642073.35620003,0
+SJM.US,D,20160315,000000,106.228,107.285,106.023,106.218,1056782.5088485,0
+SJM.US,D,20160316,000000,105.905,107.109,105.445,106.786,705856.53308082,0
+SJM.US,D,20160317,000000,106.689,107.911,106.57,107.422,1021813.9307104,0
+SJM.US,D,20160318,000000,107.48,107.48,106.198,106.561,1719157.6632763,0
+SJM.US,D,20160321,000000,106.013,107.021,105.866,106.13,703046.17496052,0
+SJM.US,D,20160322,000000,105.846,106.325,105.171,105.592,799574.97859091,0
+SJM.US,D,20160323,000000,105.592,106.776,104.887,106.502,779365.12228633,0
+SJM.US,D,20160324,000000,106.238,106.766,106.188,106.443,681603.27530763,0
+SJM.US,D,20160328,000000,106.502,108.009,106.502,107.168,678269.8698018,0
+SJM.US,D,20160329,000000,107.305,107.961,107.109,107.49,741007.97348847,0
+SJM.US,D,20160330,000000,107.901,107.941,106.434,107.647,938759.72671899,0
+SJM.US,D,20160331,000000,107.55,107.804,107.216,107.373,1270263.4819912,0
+SJM.US,D,20160401,000000,106.766,109.674,106.766,109.576,1148083.9033544,0
+SJM.US,D,20160404,000000,107.55,108.176,104.965,105.484,2383389.0229767,0
+SJM.US,D,20160405,000000,105.367,105.552,103.477,104.192,2415427.7184942,0
+SJM.US,D,20160406,000000,104.133,105.474,103.976,105.474,1482843.4242861,0
+SJM.US,D,20160407,000000,104.789,105.954,104.789,105.611,1122056.1664628,0
+SJM.US,D,20160408,000000,105.788,106.081,105.445,105.778,615533.80926899,0
+SJM.US,D,20160411,000000,106.101,106.58,105.641,105.66,792987.85057938,0
+SJM.US,D,20160412,000000,105.602,106.071,105.347,105.836,444599.47189307,0
+SJM.US,D,20160413,000000,105.983,106.101,104.701,106.042,1111794.4262524,0
+SJM.US,D,20160414,000000,106.003,106.297,105.23,105.337,1499589.1132384,0
+SJM.US,D,20160415,000000,105.474,106.257,104.995,106.178,868415.98282672,0
+SJM.US,D,20160418,000000,106.257,107.129,105.866,107.001,868444.58698061,0
+SJM.US,D,20160419,000000,107.256,107.901,106.854,107.109,1072398.333722,0
+SJM.US,D,20160420,000000,106.844,107.285,106.267,106.287,590490.87253288,0
+SJM.US,D,20160421,000000,106.023,106.023,102.762,103.018,1712795.2821883,0
+SJM.US,D,20160422,000000,103.145,104.397,102.802,104.329,1129471.7933602,0
+SJM.US,D,20160425,000000,103.879,105.797,103.477,105.367,831726.04757022,0
+SJM.US,D,20160426,000000,105.699,106.57,105.19,105.269,916299.33644893,0
+SJM.US,D,20160427,000000,105.494,106.208,104.887,105.816,566194.70852884,0
+SJM.US,D,20160428,000000,105.278,106.198,105.102,105.66,509373.57839099,0
+SJM.US,D,20160429,000000,105.269,106.061,104.026,104.995,827623.39463997,0
+SJM.US,D,20160502,000000,105.22,106.071,105.014,105.582,1113979.5792947,0
+SJM.US,D,20160503,000000,105.298,105.826,104.554,104.878,684551.5463128,0
+SJM.US,D,20160504,000000,104.769,106.188,104.24,105.973,906846.68516317,0
+SJM.US,D,20160505,000000,106.198,107.07,105.876,106.16,646777.71793902,0
+SJM.US,D,20160506,000000,106.15,107.109,105.288,106.903,902388.52346305,0
+SJM.US,D,20160509,000000,106.972,107.617,106.472,107.031,554606.96147011,0
+SJM.US,D,20160510,000000,107.403,108.588,107.285,108.548,958837.79960026,0
+SJM.US,D,20160511,000000,108.606,109.046,108.048,108.431,1018554.0787432,0
+SJM.US,D,20160512,000000,108.852,109.546,108.118,109.312,915582.18944768,0
+SJM.US,D,20160513,000000,108.842,109.517,108.147,108.518,544009.12245157,0
+SJM.US,D,20160516,000000,108.205,109.086,108.195,108.725,449769.67270981,0
+SJM.US,D,20160517,000000,108.332,108.558,105.797,106.178,1001012.5813663,0
+SJM.US,D,20160518,000000,105.866,106.375,104.613,105.308,923843.68203905,0
+SJM.US,D,20160519,000000,104.965,105.67,104.457,105.621,679874.76715076,0
+SJM.US,D,20160520,000000,106.178,106.345,104.995,105.23,622913.6809742,0
+SJM.US,D,20160523,000000,105.474,105.856,104.916,105.504,445281.88527888,0
+SJM.US,D,20160524,000000,105.768,106.649,104.818,106.335,605139.2640585,0
+SJM.US,D,20160525,000000,107.315,107.854,106.395,107.06,680006.55057407,0
+SJM.US,D,20160526,000000,106.923,107.882,106.796,107.617,633270.42783848,0
+SJM.US,D,20160527,000000,107.471,107.921,107.031,107.403,410783.23252622,0
+SJM.US,D,20160531,000000,107.403,108.068,106.629,107.353,927092.29666012,0
+SJM.US,D,20160601,000000,107.236,108.038,106.766,107.834,545067.47614573,0
+SJM.US,D,20160602,000000,107.353,108.381,107.207,108.381,793747.90381148,0
+SJM.US,D,20160603,000000,108.479,109.644,108.215,109.487,539873.77905973,0
+SJM.US,D,20160606,000000,109.487,109.977,109.036,109.644,683020.20250242,0
+SJM.US,D,20160607,000000,109.586,110.711,109.477,110.174,811717.44191984,0
+SJM.US,D,20160608,000000,110.174,110.76,109.439,110.32,1746614.5862859,0
+SJM.US,D,20160609,000000,115.537,119.55,115.537,119.041,4429134.6133627,0
+SJM.US,D,20160610,000000,118.337,121.117,118.337,119.893,3302362.8478149,0
+SJM.US,D,20160613,000000,119.687,121.019,119.061,119.874,1627508.932616,0
+SJM.US,D,20160614,000000,120.295,120.921,118.866,119.746,1816976.7185629,0
+SJM.US,D,20160615,000000,120.128,120.657,119.003,119.316,1452411.6692713,0
+SJM.US,D,20160616,000000,119.296,121.205,118.885,120.852,1256854.2632754,0
+SJM.US,D,20160617,000000,120.931,121.009,119.482,120.285,1214029.7585851,0
+SJM.US,D,20160620,000000,120.51,121.538,120.51,120.677,1197038.8911708,0
+SJM.US,D,20160621,000000,120.891,121.87,120.138,121.341,1289230.0791782,0
+SJM.US,D,20160622,000000,122.164,122.33,121.303,122.252,1392334.7734738,0
+SJM.US,D,20160623,000000,122.027,122.526,120.96,121.832,1432687.062006,0
+SJM.US,D,20160624,000000,119.697,121.782,119.522,120.804,1774266.6304882,0
+SJM.US,D,20160627,000000,120.51,122.106,120.158,121.979,1390259.9507396,0
+SJM.US,D,20160628,000000,122.457,122.546,120.931,122.164,1194934.4427055,0
+SJM.US,D,20160629,000000,122.79,124.044,122.429,123.945,1345196.14943,0
+SJM.US,D,20160630,000000,123.681,126.833,123.652,126.686,1956396.4293836,0
+SJM.US,D,20160701,000000,126.941,127.519,125.835,126.03,1145253.1136956,0
+SJM.US,D,20160705,000000,126.03,127.626,126.03,126.461,1165867.5144623,0
+SJM.US,D,20160706,000000,126.481,127.489,126.422,127.195,1694728.6942721,0
+SJM.US,D,20160707,000000,127.91,128.604,126.883,127.352,888581.91132353,0
+SJM.US,D,20160708,000000,127.626,128.39,127.029,128.057,1063117.3073596,0
+SJM.US,D,20160711,000000,127.949,128.008,127.117,127.392,1492612.7644185,0
+SJM.US,D,20160712,000000,127.312,127.44,126.021,126.236,1242174.2028651,0
+SJM.US,D,20160713,000000,126.559,126.99,126.305,126.902,810886.89987992,0
+SJM.US,D,20160714,000000,126.833,127.44,125.394,125.913,1736338.5439987,0
+SJM.US,D,20160715,000000,126.344,127.567,125.815,126.961,1422634.7450654,0
+SJM.US,D,20160718,000000,127.108,127.392,126.03,126.941,898521.85480245,0
+SJM.US,D,20160719,000000,126.559,127.147,125.962,127.02,554635.565624,0
+SJM.US,D,20160720,000000,127.157,127.157,126.392,126.676,675645.43868183,0
+SJM.US,D,20160721,000000,126.823,126.99,126.256,126.941,593502.48130737,0
+SJM.US,D,20160722,000000,126.892,127.479,126.765,127.127,706969.03035201,0
+SJM.US,D,20160725,000000,127.294,128.614,127.294,128.614,1179844.7299484,0
+SJM.US,D,20160726,000000,128.801,128.821,126.814,126.921,1093249.7403353,0
+SJM.US,D,20160727,000000,126.843,127.332,124.895,126.119,1086492.0089774,0
+SJM.US,D,20160728,000000,125.815,126.951,125.404,126.657,850620.11279558,0
+SJM.US,D,20160729,000000,126.618,128.4,126.618,128.106,1200227.2327533,0
+SJM.US,D,20160801,000000,128.106,128.517,127.185,128.203,782721.0024845,0
+SJM.US,D,20160802,000000,127.763,128.497,126.883,128.477,1030279.7386867,0
+SJM.US,D,20160803,000000,128.595,128.644,126.354,126.97,1104573.9205475,0
+SJM.US,D,20160804,000000,127.509,129.946,127.509,129.829,1369351.3358184,0
+SJM.US,D,20160805,000000,130.23,130.73,128.321,129.045,1157488.5405247,0
+SJM.US,D,20160808,000000,129.075,129.153,127.753,128.38,1051174.051531,0
+SJM.US,D,20160809,000000,128.057,128.586,127.597,127.93,1108893.1477858,0
+SJM.US,D,20160810,000000,127.734,128.841,127.734,128.634,647702.24505602,0
+SJM.US,D,20160811,000000,129.026,129.026,127.029,127.694,1170082.5408543,0
+SJM.US,D,20160812,000000,127.822,128.086,127.43,127.666,1007233.9848388,0
+SJM.US,D,20160815,000000,127.235,127.773,126.442,126.99,1101964.8130814,0
+SJM.US,D,20160816,000000,126.686,126.951,125.972,126.422,1028366.3251065,0
+SJM.US,D,20160817,000000,126.941,128.076,126.638,128.027,1150437.6165892,0
+SJM.US,D,20160818,000000,127.813,129.271,127.215,128.968,986189.50018657,0
+SJM.US,D,20160819,000000,128.741,129.339,127.714,129.153,1596295.6712538,0
+SJM.US,D,20160822,000000,129.31,130.484,128.781,130.484,2159322.4697386,0
+SJM.US,D,20160823,000000,125.13,125.13,119.061,119.962,6443821.2005022,0
+SJM.US,D,20160824,000000,119.962,120.099,117.23,118.826,2218999.9289583,0
+SJM.US,D,20160825,000000,118.659,119.413,117.475,117.759,1585383.1865424,0
+SJM.US,D,20160826,000000,117.671,118.161,115.684,116.085,1667771.3223787,0
+SJM.US,D,20160829,000000,116.428,118.542,116.359,118.2,1162335.9230331,0
+SJM.US,D,20160830,000000,117.651,118.004,116.282,116.732,856743.44488321,0
+SJM.US,D,20160831,000000,116.751,118.464,116.506,118.445,2336422.023856,0
+SJM.US,D,20160901,000000,117.974,118.375,117.016,117.456,1365017.806503,0
+SJM.US,D,20160902,000000,117.72,118.787,117.701,118.18,661698.87050358,0
+SJM.US,D,20160906,000000,118.21,118.659,117.583,118.464,840736.35604752,0
+SJM.US,D,20160907,000000,118.101,118.308,116.839,117.073,882653.70042854,0
+SJM.US,D,20160908,000000,116.438,117.182,115.908,116.575,643396.29831772,0
+SJM.US,D,20160909,000000,115.938,115.978,113.481,113.511,1449742.2887666,0
+SJM.US,D,20160912,000000,114.176,115.302,113.716,115.107,1194694.3721282,0
+SJM.US,D,20160913,000000,114.94,115.087,113.765,113.951,1598080.3661414,0
+SJM.US,D,20160914,000000,114.323,114.881,113.608,114.412,1151805.5080917,0
+SJM.US,D,20160915,000000,114.352,115.165,113.932,114.999,822939.46443947,0
+SJM.US,D,20160916,000000,114.519,114.636,113.501,114.489,1771081.3536364,0
+SJM.US,D,20160919,000000,114.294,115.136,114.245,114.489,906286.86100833,0
+SJM.US,D,20160920,000000,114.744,114.94,113.315,113.324,700635.25341785,0
+SJM.US,D,20160921,000000,113.08,114.137,112.404,113.873,1006923.4254536,0
+SJM.US,D,20160922,000000,114.676,115.498,113.579,115.146,729145.42223695,0
+SJM.US,D,20160923,000000,113.922,114.803,113.922,114.598,1226498.104953,0
+SJM.US,D,20160926,000000,114.451,115.459,113.961,115.018,978439.81763454,0
+SJM.US,D,20160927,000000,113.863,113.863,111.201,111.66,1773154.1332169,0
+SJM.US,D,20160928,000000,111.239,112.591,111.054,112.523,1304889.8318594,0
+SJM.US,D,20160929,000000,112.463,113.266,112.248,112.571,1069281.5025242,0
+SJM.US,D,20160930,000000,113.012,113.628,112.923,113.227,841733.4151262,0
+SJM.US,D,20161003,000000,112.777,113.501,112.64,113.109,664328.40950819,0
+SJM.US,D,20161004,000000,112.825,113.07,110.917,111.229,1124677.5328519,0
+SJM.US,D,20161005,000000,111.583,111.867,110.672,111.152,1647830.1408055,0
+SJM.US,D,20161006,000000,110.917,111.533,110.535,111.132,611445.45841569,0
+SJM.US,D,20161007,000000,111.416,111.416,110.731,111.015,859927.70015801,0
+SJM.US,D,20161010,000000,111.73,112.678,111.162,112.238,704479.44738611,0
+SJM.US,D,20161011,000000,112.15,112.15,110.251,110.418,987218.22814989,0
+SJM.US,D,20161012,000000,110.329,110.956,110.291,110.741,744267.8254557,0
+SJM.US,D,20161013,000000,110.505,112.229,110.134,111.867,849952.00148672,0
+SJM.US,D,20161014,000000,111.915,112.287,111.376,111.543,517247.89332783,0
+SJM.US,D,20161017,000000,111.612,111.788,110.878,111.112,458801.43430253,0
+SJM.US,D,20161018,000000,111.465,111.66,110.358,110.466,893283.20833175,0
+SJM.US,D,20161019,000000,110.75,111.102,110.094,110.917,872038.49460228,0
+SJM.US,D,20161020,000000,110.897,111.044,108.225,108.391,1383961.9289978,0
+SJM.US,D,20161021,000000,108.245,108.753,107.53,108.588,865965.21978396,0
+SJM.US,D,20161024,000000,108.616,108.999,107.882,108.489,714311.103711,0
+SJM.US,D,20161025,000000,108.411,108.949,108.245,108.725,623804.49605268,0
+SJM.US,D,20161026,000000,109.019,109.614,108.705,108.999,649398.0627513,0
+SJM.US,D,20161027,000000,109.263,109.263,107.891,107.981,649950.73586765,0
+SJM.US,D,20161028,000000,108.225,110.575,108.225,110.211,1026590.8244111,0
+SJM.US,D,20161031,000000,110.084,110.329,109.263,109.664,764856.68679942,0
+SJM.US,D,20161101,000000,109.683,110.515,109.019,109.38,666683.14431999,0
+SJM.US,D,20161102,000000,109.459,109.947,109.066,109.146,676177.68025968,0
+SJM.US,D,20161103,000000,109.467,110.241,108.538,108.753,735472.04813263,0
+SJM.US,D,20161104,000000,108.753,109.027,107.901,107.971,592018.13003555,0
+SJM.US,D,20161107,000000,108.421,109.86,108.185,109.791,832969.30668779,0
+SJM.US,D,20161108,000000,109.537,112.434,109.537,111.386,926321.00608184,0
+SJM.US,D,20161109,000000,109.576,110.378,107.794,110.251,898899.83826465,0
+SJM.US,D,20161110,000000,109.596,109.596,106.414,107.109,1321739.7216581,0
+SJM.US,D,20161111,000000,106.697,107.099,105.524,106.737,1259828.0737037,0
+SJM.US,D,20161114,000000,106.532,108.939,106.13,108.215,1230335.1478828,0
+SJM.US,D,20161115,000000,108.626,109.908,108,108.195,1030007.9992247,0
+SJM.US,D,20161116,000000,108.195,110.027,108.176,109.183,1411277.8743916,0
+SJM.US,D,20161117,000000,107.05,107.05,102.538,104.887,2106638.7261464,0
+SJM.US,D,20161118,000000,104.574,105.474,104.016,104.887,2326509.662954,0
+SJM.US,D,20161121,000000,104.651,106.267,104.604,106.228,1277158.1046571,0
+SJM.US,D,20161122,000000,106.727,107.236,106.238,106.609,908249.310281,0
+SJM.US,D,20161123,000000,106.277,107.158,105.151,105.484,936623.6093691,0
+SJM.US,D,20161125,000000,106.033,107.05,105.729,106.228,354954.05358242,0
+SJM.US,D,20161128,000000,106.033,107.373,105.532,106.679,1084544.8833585,0
+SJM.US,D,20161129,000000,106.991,107.373,106.178,106.923,725982.62007756,0
+SJM.US,D,20161130,000000,106.306,107.324,105.816,105.816,1474032.3233091,0
+SJM.US,D,20161201,000000,105.269,105.611,104.339,104.789,976041.15501496,0
+SJM.US,D,20161202,000000,105.22,105.983,104.661,105.23,724470.68622876,0
+SJM.US,D,20161205,000000,105.259,105.973,104.808,105.856,794183.09558147,0
+SJM.US,D,20161206,000000,105.973,106.561,105.396,106.492,949422.94666071,0
+SJM.US,D,20161207,000000,106.689,108.362,106.551,108.088,698140.56256733,0
+SJM.US,D,20161208,000000,107.794,108.528,107.236,108.166,598135.33266163,0
+SJM.US,D,20161209,000000,108.616,109.771,108.048,109.596,834372.95338256,0
+SJM.US,D,20161212,000000,109.527,110.027,108.959,109.37,620789.82254742,0
+SJM.US,D,20161213,000000,109.33,110.301,109.136,109.683,656623.67634087,0
+SJM.US,D,20161214,000000,109.566,110.211,107.109,107.589,1007910.268763,0
+SJM.US,D,20161215,000000,107.637,107.941,106.385,107.08,1484002.9140958,0
+SJM.US,D,20161216,000000,107.138,109.781,106.923,108.479,1605945.486886,0
+SJM.US,D,20161219,000000,108.939,109.546,108.264,108.685,635342.1858421,0
+SJM.US,D,20161220,000000,107.911,109.174,107.627,108.528,804453.00840714,0
+SJM.US,D,20161221,000000,108.578,109.37,107.774,107.991,558713.70070806,0
+SJM.US,D,20161222,000000,108.274,108.959,107.754,108.548,570702.92749826,0
+SJM.US,D,20161223,000000,108.528,108.772,108.195,108.734,316286.34539939,0
+SJM.US,D,20161227,000000,108.205,108.734,107.921,108.264,357884.95777985,0
+SJM.US,D,20161228,000000,108.245,108.362,107.275,107.49,399845.20839171,0
+SJM.US,D,20161229,000000,107.637,108.616,107.324,108.489,460932.44376779,0
+SJM.US,D,20161230,000000,108.715,108.715,107.05,107.569,698810.71703005,0
+SJM.US,D,20170103,000000,107.951,109.156,107.637,108.342,776929.68289745,0
+SJM.US,D,20170104,000000,109.419,109.419,107.814,107.971,932156.25347666,0
+SJM.US,D,20170105,000000,107.971,108.899,107.804,108.509,787169.96999229,0
+SJM.US,D,20170106,000000,108.342,108.802,107.687,108.391,631201.73456563,0
+SJM.US,D,20170109,000000,108.46,108.479,107.129,107.52,764431.71079866,0
+SJM.US,D,20170110,000000,107.119,108.352,106.689,108.156,1680052.7201695,0
+SJM.US,D,20170111,000000,108.156,110.466,108.098,109.752,2443867.3985055,0
+SJM.US,D,20170112,000000,109.566,110.311,109.459,109.664,1391653.381665,0
+SJM.US,D,20170113,000000,109.791,110.466,109.487,110.046,929346.91693329,0
+SJM.US,D,20170117,000000,110.055,111.142,109.576,111.073,1056712.0200407,0
+SJM.US,D,20170118,000000,111.259,111.915,111.044,111.748,1171041.8015869,0
+SJM.US,D,20170119,000000,111.358,112.013,111.093,111.641,1335657.6856825,0
+SJM.US,D,20170120,000000,112.042,112.473,111.583,112.179,1055276.7044612,0
+SJM.US,D,20170123,000000,111.954,112.914,111.533,112.111,1238636.4819743,0
+SJM.US,D,20170124,000000,112.042,113.237,111.748,113.022,1216933.0802056,0
+SJM.US,D,20170125,000000,113.041,113.511,112.904,113.394,1191888.1003156,0
+SJM.US,D,20170126,000000,113.394,114.147,113.217,114.098,1436020.4675118,0
+SJM.US,D,20170127,000000,114.088,114.372,113.197,113.912,1147988.8967004,0
+SJM.US,D,20170130,000000,114.235,114.235,111.827,112.678,1313720.342798,0
+SJM.US,D,20170131,000000,112.346,114.176,112.346,114.128,1893512.2401967,0
+SJM.US,D,20170201,000000,113.384,114.626,113.187,113.824,2004812.0245837,0
+SJM.US,D,20170202,000000,114.342,116.379,113.824,115.587,2127413.5144904,0
+SJM.US,D,20170203,000000,116.291,117.31,115.253,116.575,1233814.638889,0
+SJM.US,D,20170206,000000,116.79,117.006,115.615,115.938,1102460.2778899,0
+SJM.US,D,20170207,000000,115.743,117.544,115.743,117.319,1120194.8533056,0
+SJM.US,D,20170208,000000,116.712,117.387,115.734,115.88,1561510.9769622,0
+SJM.US,D,20170209,000000,116.115,116.712,115.811,116.282,807586.18483569,0
+SJM.US,D,20170210,000000,116.125,117.143,115.743,116.565,585356.42690852,0
+SJM.US,D,20170213,000000,116.585,117.437,115.743,117.23,1813430.8250566,0
+SJM.US,D,20170214,000000,116.595,117.026,115.861,116.496,1586593.7551983,0
+SJM.US,D,20170215,000000,116.125,117.182,115.938,117.026,1375450.1500598,0
+SJM.US,D,20170216,000000,116.78,117.2,115.743,116.409,2913875.5316738,0
+SJM.US,D,20170217,000000,111.867,115.762,109.781,114.813,4250937.885628,0
+SJM.US,D,20170221,000000,114.823,121.341,114.215,119.864,3822366.955686,0
+SJM.US,D,20170222,000000,119.139,119.834,118.63,118.846,1413172.8995873,0
+SJM.US,D,20170223,000000,119.423,119.844,118.836,118.924,1531801.4768332,0
+SJM.US,D,20170224,000000,119.257,119.355,118.2,119.247,938614.66279566,0
+SJM.US,D,20170227,000000,119.247,119.58,118.238,119.041,2094876.2894336,0
+SJM.US,D,20170228,000000,119.12,121.156,118.729,119.707,1522584.8098171,0
+SJM.US,D,20170301,000000,119.345,119.962,118.62,118.816,2180716.3336991,0
+SJM.US,D,20170302,000000,118.875,119.55,118.669,119.031,945462.29292302,0
+SJM.US,D,20170303,000000,118.943,119.286,118.356,118.65,1310917.1357161,0
+SJM.US,D,20170306,000000,118.082,118.689,117.749,118.258,1024320.880484,0
+SJM.US,D,20170307,000000,118.268,118.542,117.417,117.514,1161778.1420321,0
+SJM.US,D,20170308,000000,117.347,117.641,116.946,116.946,2428833.8724792,0
+SJM.US,D,20170309,000000,117.357,118.238,117.2,117.994,1752624.5233349,0
+SJM.US,D,20170310,000000,118.602,118.611,117.534,117.798,1352144.9156728,0
+SJM.US,D,20170313,000000,117.798,117.896,117.103,117.456,1364186.2428862,0
+SJM.US,D,20170314,000000,117.407,117.583,116.869,117.328,1092336.4505645,0
+SJM.US,D,20170315,000000,117.387,118.298,117.113,117.485,1439583.7278258,0
+SJM.US,D,20170316,000000,117.163,117.377,116.623,117.173,1800545.6753034,0
+SJM.US,D,20170317,000000,117.475,117.72,116.996,117.045,1552759.1274468,0
+SJM.US,D,20170320,000000,117.083,117.456,116.633,117.006,941847.95376285,0
+SJM.US,D,20170321,000000,115.341,115.478,113.022,113.688,2528613.3338845,0
+SJM.US,D,20170322,000000,113.824,113.922,112.366,112.875,1671260.0075772,0
+SJM.US,D,20170323,000000,112.738,113.286,112.121,112.454,1615020.1547096,0
+SJM.US,D,20170324,000000,112.786,112.923,112.023,112.356,775028.52824028,0
+SJM.US,D,20170327,000000,112.258,112.531,111.7,112.219,2069337.8878889,0
+SJM.US,D,20170328,000000,112.062,112.786,111.758,112.434,3066240.6652865,0
+SJM.US,D,20170329,000000,112.317,112.757,111.974,111.974,1184565.4369182,0
+SJM.US,D,20170330,000000,111.925,112.219,110.741,110.848,1098298.373498,0
+SJM.US,D,20170331,000000,111.044,111.376,110.692,110.711,1023716.1069445,0
+SJM.US,D,20170403,000000,110.77,110.995,110.348,110.711,1372946.2650169,0
+SJM.US,D,20170404,000000,110.936,111.044,110.174,110.495,1260080.4032041,0
+SJM.US,D,20170405,000000,110.505,110.907,109.713,109.791,1140252.4946483,0
+SJM.US,D,20170406,000000,109.87,110.114,109.203,109.33,1155120.5252129,0
+SJM.US,D,20170407,000000,109.527,109.81,109.223,109.302,863175.29320215,0
+SJM.US,D,20170410,000000,108.342,108.509,107.54,107.862,1810368.1374359,0
+SJM.US,D,20170411,000000,107.569,107.951,107.109,107.921,1324603.2017786,0
+SJM.US,D,20170412,000000,107.891,108.479,107.315,108.274,827658.12825542,0
+SJM.US,D,20170413,000000,108.147,108.401,107.52,107.579,580768.52493895,0
+SJM.US,D,20170417,000000,107.804,108.156,107.343,108.127,1686183.2032955,0
+SJM.US,D,20170418,000000,108.118,109.223,107.687,108.195,1196023.4437075,0
+SJM.US,D,20170419,000000,108.088,108.332,107.343,107.687,816155.17208146,0
+SJM.US,D,20170420,000000,107.716,108.185,107.216,107.647,921876.12488176,0
+SJM.US,D,20170421,000000,107.413,107.921,106.737,106.913,1083480.4002028,0
+SJM.US,D,20170424,000000,107.246,108,107.246,107.393,973138.85497143,0
+SJM.US,D,20170425,000000,107.53,107.569,106.796,107.207,777340.35682125,0
+SJM.US,D,20170426,000000,107.197,107.579,106.649,107.177,1103010.9078524,0
+SJM.US,D,20170427,000000,107.246,107.55,106.6,106.756,778109.60424568,0
+SJM.US,D,20170428,000000,106.609,107.099,106.218,107.031,901495.66523073,0
+SJM.US,D,20170501,000000,107.256,107.462,106.325,106.325,896583.92337598,0
+SJM.US,D,20170502,000000,106.345,106.707,104.808,105.278,1139164.5152234,0
+SJM.US,D,20170503,000000,105.269,105.797,105.23,105.532,918227.05210615,0
+SJM.US,D,20170504,000000,105.66,107.246,105.524,106.071,982992.98598867,0
+SJM.US,D,20170505,000000,106.482,107.109,106.042,106.502,822799.50840077,0
+SJM.US,D,20170508,000000,106.424,107.353,105.924,106.609,953508.23278324,0
+SJM.US,D,20170509,000000,106.551,106.962,105.866,105.983,1005939.646875,0
+SJM.US,D,20170510,000000,105.915,106.629,105.729,106.512,865843.65212991,0
+SJM.US,D,20170511,000000,106.198,106.365,105.405,106.238,935379.32867461,0
+SJM.US,D,20170512,000000,106.081,106.335,105.66,105.993,530572.32115883,0
+SJM.US,D,20170515,000000,105.905,106.58,105.876,106.023,874211.38872146,0
+SJM.US,D,20170516,000000,106.443,106.492,105.788,106.013,620255.53781572,0
+SJM.US,D,20170517,000000,106.081,107.343,105.582,106.884,786937.05045342,0
+SJM.US,D,20170518,000000,106.609,107.53,105.924,106.982,1326762.8153977,0
+SJM.US,D,20170519,000000,107.031,107.246,106.071,107.08,1043330.3839019,0
+SJM.US,D,20170522,000000,106.972,108.391,106.737,107.891,612070.6634937,0
+SJM.US,D,20170523,000000,108.137,109.106,107.921,108.362,560358.43955709,0
+SJM.US,D,20170524,000000,108.362,108.802,107.726,108.538,649376.60963587,0
+SJM.US,D,20170525,000000,108.362,109.283,108.362,108.744,997872.25389931,0
+SJM.US,D,20170526,000000,108.842,109.243,108.715,108.909,486559.72250493,0
+SJM.US,D,20170530,000000,108.411,108.725,108.156,108.558,602318.69016895,0
+SJM.US,D,20170531,000000,108.655,109.556,108.048,108.616,1293648.3993783,0
+SJM.US,D,20170601,000000,108.852,110.662,108.156,110.652,953926.05774552,0
+SJM.US,D,20170602,000000,111.073,111.583,110.241,110.878,962543.05910674,0
+SJM.US,D,20170605,000000,110.917,110.917,110.231,110.868,823923.24301811,0
+SJM.US,D,20170606,000000,110.975,111.71,110.555,110.888,1219599.3959794,0
+SJM.US,D,20170607,000000,110.868,111.191,109.957,111.191,1613466.3362069,0
+SJM.US,D,20170608,000000,113.863,113.951,108.528,109.213,1915233.0087732,0
+SJM.US,D,20170609,000000,109.036,109.517,107.647,108.048,1031347.2865732,0
+SJM.US,D,20170612,000000,108.147,109.292,107.921,108.792,964903.9233801,0
+SJM.US,D,20170613,000000,108.665,109.146,107.5,108.969,887045.45962853,0
+SJM.US,D,20170614,000000,109.39,109.937,107.921,108.322,1614221.2815543,0
+SJM.US,D,20170615,000000,107.911,108.185,107.305,108.038,1017638.7458185,0
+SJM.US,D,20170616,000000,107.707,107.707,105.053,105.973,1664424.6363729,0
+SJM.US,D,20170619,000000,105.973,106.071,104.554,105.484,824157.18413391,0
+SJM.US,D,20170620,000000,105.347,105.464,103.927,103.967,922598.37976764,0
+SJM.US,D,20170621,000000,104.192,104.828,103.046,103.302,993594.9113149,0
+SJM.US,D,20170622,000000,103.429,103.83,102.714,103.008,1007404.5881852,0
+SJM.US,D,20170623,000000,102.998,103.477,102.331,102.567,1349182.3425908,0
+SJM.US,D,20170626,000000,102.724,103.918,102.498,103.722,772900.58350579,0
+SJM.US,D,20170627,000000,103.322,103.722,102.097,102.107,1036848.4783136,0
+SJM.US,D,20170628,000000,102.488,103.075,101.676,101.813,699809.81926255,0
+SJM.US,D,20170629,000000,102.047,102.077,100.081,100.267,1593973.6269035,0
+SJM.US,D,20170630,000000,100.608,101.119,99.8166,100.541,1007362.7035313,0
+SJM.US,D,20170703,000000,100.932,101.216,100.169,100.374,594146.07477004,0
+SJM.US,D,20170705,000000,100.159,100.316,98.7784,98.8276,1149870.641396,0
+SJM.US,D,20170706,000000,98.7399,99.0918,97.7705,97.8096,981023.38567753,0
+SJM.US,D,20170707,000000,98.1815,98.3284,97.5649,98.0347,924086.81734717,0
+SJM.US,D,20170710,000000,98.0837,98.0837,97.1978,97.2075,869780.80959833,0
+SJM.US,D,20170711,000000,97.5452,98.2012,97.1293,97.2457,1385951.9608474,0
+SJM.US,D,20170712,000000,97.9466,98.5535,97.6627,97.8487,1114404.5552955,0
+SJM.US,D,20170713,000000,97.9172,98.9055,97.7999,98.8572,1467060.0607969,0
+SJM.US,D,20170714,000000,98.9153,99.5227,98.7497,99.1795,946366.38850152,0
+SJM.US,D,20170717,000000,99.6101,100.785,99.4352,100.755,1277199.989311,0
+SJM.US,D,20170718,000000,101.119,101.119,98.8474,98.9647,1197205.4082095,0
+SJM.US,D,20170719,000000,98.5633,99.3657,97.7117,99.1893,1277298.0606958,0
+SJM.US,D,20170720,000000,99.4055,101.441,99.3856,100.463,1882496.5762159,0
+SJM.US,D,20170721,000000,100.316,100.678,99.6796,100.678,1508052.8780609,0
+SJM.US,D,20170724,000000,100.638,102.067,100.257,101.617,1205681.431955,0
+SJM.US,D,20170725,000000,101.783,102.919,101.461,102.811,1217158.848706,0
+SJM.US,D,20170726,000000,103.056,103.202,102.371,102.567,876671.34595654,0
+SJM.US,D,20170727,000000,102.694,103.78,102.157,103.771,759837.67936755,0
+SJM.US,D,20170728,000000,104.221,104.349,103.614,104.016,893211.697947,0
+SJM.US,D,20170731,000000,104.045,104.065,103.439,103.576,915351.31306266,0
+SJM.US,D,20170801,000000,103.81,104.006,102.254,102.587,975466.00720626,0
+SJM.US,D,20170802,000000,102.321,103.449,101.167,102.625,1563812.5897739,0
+SJM.US,D,20170803,000000,102.42,103.614,102.42,102.948,668322.7752844,0
+SJM.US,D,20170804,000000,103.272,103.467,102.802,103.222,877067.71780338,0
+SJM.US,D,20170807,000000,103.222,104.27,103.056,104.133,786860.43218406,0
+SJM.US,D,20170808,000000,103.8,104.123,103.359,103.477,699679.05741617,0
+SJM.US,D,20170809,000000,103.703,104.779,103.477,104.495,835581.47888467,0
+SJM.US,D,20170810,000000,104.084,104.554,103.693,104.084,941817.3064551,0
+SJM.US,D,20170811,000000,104.407,105.22,103.898,104.574,524786.1094564,0
+SJM.US,D,20170814,000000,104.681,105.572,104.476,105.2,746698.15695996,0
+SJM.US,D,20170815,000000,105.22,105.474,104.838,105.122,717306.3672547,0
+SJM.US,D,20170816,000000,105.122,105.856,104.808,105.318,638122.91823158,0
+SJM.US,D,20170817,000000,105.102,105.895,104.731,104.896,773493.09812221,0
+SJM.US,D,20170818,000000,104.798,104.916,103.986,104.24,848233.7090991,0
+SJM.US,D,20170821,000000,104.006,104.407,103.576,104.192,824113.25632614,0
+SJM.US,D,20170822,000000,104.074,104.221,101.93,102.518,1548619.6977473,0
+SJM.US,D,20170823,000000,102.057,102.361,100.982,101.627,2797959.2411634,0
+SJM.US,D,20170824,000000,96.1885,96.7211,91.4331,91.9422,6258787.0584093,0
+SJM.US,D,20170825,000000,91.9705,92.2564,89.8238,89.9218,2854177.6409155,0
+SJM.US,D,20170828,000000,89.8777,91.1023,89.0643,90.1391,2208304.018555,0
+SJM.US,D,20170829,000000,90.2292,90.4181,89.4313,89.5293,1599680.1556058,0
+SJM.US,D,20170830,000000,89.59,89.8865,88.5034,89.1446,2072668.228664,0
+SJM.US,D,20170831,000000,89.2512,89.7954,88.9576,89.5821,1746691.2045553,0
+SJM.US,D,20170901,000000,89.7867,90.1939,89.3247,89.6438,1221845.8436372,0
+SJM.US,D,20170905,000000,89.6438,90.7999,89.3344,90.7078,1382581.7785722,0
+SJM.US,D,20170906,000000,90.8898,90.9612,89.9785,90.8174,1473736.066001,0
+SJM.US,D,20170907,000000,90.7176,91.0837,89.6986,90.6627,1516063.0627288,0
+SJM.US,D,20170908,000000,90.6452,91.8884,90.2449,91.624,1254811.1094257,0
+SJM.US,D,20170911,000000,91.8413,92.5021,91.2785,91.5879,1462115.6284806,0
+SJM.US,D,20170912,000000,91.7318,92.5579,91.5879,92.137,1415613.4468607,0
+SJM.US,D,20170913,000000,92.1183,92.4473,91.3871,91.5419,883984.81516164,0
+SJM.US,D,20170914,000000,91.861,92.8192,91.2306,92.7723,1599900.8162215,0
+SJM.US,D,20170915,000000,92.8192,94.2777,92.7439,94.2777,2609914.5118729,0
+SJM.US,D,20170918,000000,94.0801,95.0354,93.7394,94.9689,1311638.3690251,0
+SJM.US,D,20170919,000000,94.8171,94.8171,93.5798,93.6336,1288211.566984,0
+SJM.US,D,20170920,000000,93.0502,93.0502,90.7255,91.2032,1601695.7268786,0
+SJM.US,D,20170921,000000,91.1787,91.6153,90.4357,90.5727,853261.91072328,0
+SJM.US,D,20170922,000000,90.8703,90.9174,89.0995,89.4313,1177755.605137,0
+SJM.US,D,20170925,000000,89.3501,90.5541,89.0027,90.282,1607457.4207349,0
+SJM.US,D,20170926,000000,90.2105,91.1591,89.3413,90.7078,1750811.2242932,0
+SJM.US,D,20170927,000000,90.7715,91.4596,89.1808,91.3314,1741476.0543538,0
+SJM.US,D,20170928,000000,91.3773,91.9148,89.4754,89.8954,1350713.6864011,0
+SJM.US,D,20170929,000000,90.1478,90.9174,89.4489,89.726,1218215.1592462,0
+SJM.US,D,20171002,000000,89.7613,90.0402,89.1182,89.545,1352519.8344043,0
+SJM.US,D,20171003,000000,90.004,90.0666,89.0828,89.1905,1138605.7126455,0
+SJM.US,D,20171004,000000,89.2003,90.2546,88.9653,89.8053,1146863.1189291,0
+SJM.US,D,20171005,000000,89.9688,90.79,89.6174,90.3094,1121517.7954232,0
+SJM.US,D,20171006,000000,90.3094,90.3094,88.9478,89.1446,1461965.4566726,0
+SJM.US,D,20171009,000000,88.4495,89.404,87.9043,87.9933,1853054.7292413,0
+SJM.US,D,20171010,000000,88.2901,88.9927,87.8524,88.6708,1672945.6095032,0
+SJM.US,D,20171011,000000,88.7706,89.4852,88.6962,89.171,1401948.8339138,0
+SJM.US,D,20171012,000000,89.0554,91.075,89.0554,90.654,1506335.6072503,0
+SJM.US,D,20171013,000000,91.0406,91.0406,89.6438,89.8865,1510211.4701032,0
+SJM.US,D,20171016,000000,89.8865,90.8429,89.8865,90.609,1400317.3755648,0
+SJM.US,D,20171017,000000,90.2359,90.609,88.6189,89.4852,1368875.2809713,0
+SJM.US,D,20171018,000000,89.536,89.536,88.7059,89.0554,882195.01238927,0
+SJM.US,D,20171019,000000,88.9272,89.4676,87.9571,88.9478,1114189.0025644,0
+SJM.US,D,20171020,000000,89.1446,89.306,88.2361,89.1269,962165.07564454,0
+SJM.US,D,20171023,000000,89.2257,89.7162,88.6962,89.6085,859306.5813877,0
+SJM.US,D,20171024,000000,89.7867,90.0216,88.8401,89.2865,827560.05687063,0
+SJM.US,D,20171025,000000,89.029,89.1808,87.4931,88.8852,1380220.9142989,0
+SJM.US,D,20171026,000000,88.936,89.3667,88.0188,89.0554,1120155.0118056,0
+SJM.US,D,20171027,000000,88.9576,88.9576,87.7458,88.6874,1075820.6164203,0
+SJM.US,D,20171030,000000,88.1589,88.5308,87.0664,87.1447,2009719.6801308,0
+SJM.US,D,20171031,000000,88.432,90.7538,88.1589,90.6814,2044078.3768448,0
+SJM.US,D,20171101,000000,90.5277,90.5903,89.7524,89.9874,829051.55918093,0
+SJM.US,D,20171102,000000,89.8954,89.8954,87.639,88.1853,1307444.7957484,0
+SJM.US,D,20171103,000000,88.246,88.8304,87.2494,87.4159,951530.45985672,0
+SJM.US,D,20171106,000000,87.3963,87.4246,85.3944,85.5042,1298227.1071555,0
+SJM.US,D,20171107,000000,85.4208,87.0576,85.1419,87.0232,1642398.4162959,0
+SJM.US,D,20171108,000000,87.1701,88.6708,86.7982,88.4055,1716505.6495795,0
+SJM.US,D,20171109,000000,88.0277,88.7059,87.3875,88.4055,1496377.2753867,0
+SJM.US,D,20171110,000000,88.0805,90.2359,88.0805,89.7073,1045792.3842908,0
+SJM.US,D,20171113,000000,90.6814,92.4923,89.8523,91.7592,1758559.8852683,0
+SJM.US,D,20171114,000000,91.5976,93.5798,91.1865,93.2147,1534613.8781073,0
+SJM.US,D,20171115,000000,93.2147,93.3909,91.5154,91.7767,2451099.1415566,0
+SJM.US,D,20171116,000000,95.8274,101.079,94.4677,100.511,4880088.2937285,0
+SJM.US,D,20171117,000000,99.9438,100.912,97.5649,98.4067,1645902.4251482,0
+SJM.US,D,20171120,000000,98.7203,99.6796,97.9172,98.2501,1710737.8262616,0
+SJM.US,D,20171121,000000,98.2403,98.593,97.3985,97.8292,1253567.8503081,0
+SJM.US,D,20171122,000000,97.6138,97.6138,96.6712,97.1097,805826.00779415,0
+SJM.US,D,20171124,000000,97.5649,97.5942,95.798,95.9576,691076.3581319,0
+SJM.US,D,20171127,000000,96.2756,97.604,96.0731,97.5746,821774.86674513,0
+SJM.US,D,20171128,000000,97.5257,99.0622,96.9061,99.0238,982498.54275702,0
+SJM.US,D,20171129,000000,98.9547,102.802,98.9547,101.373,1750438.3487157,0
+SJM.US,D,20171130,000000,101.579,103.165,99.8355,100.531,1586328.1451979,0
+SJM.US,D,20171201,000000,100.463,100.463,98.5045,99.6299,1338914.472919,0
+SJM.US,D,20171204,000000,100.061,102.998,99.6895,102.871,1679076.0926293,0
+SJM.US,D,20171205,000000,102.938,103.33,101.02,101.216,1574634.1541389,0
+SJM.US,D,20171206,000000,101.529,102.831,101.128,102.468,863686.08166459,0
+SJM.US,D,20171207,000000,102.077,102.684,101.588,102.077,832268.50491733,0
+SJM.US,D,20171208,000000,102.488,102.488,101.255,102.194,819829.78428018,0
+SJM.US,D,20171211,000000,101.735,102.391,100.638,101.039,1213560.8547766,0
+SJM.US,D,20171212,000000,101.519,102.321,101.099,101.627,1095508.4469163,0
+SJM.US,D,20171213,000000,101.607,102.42,101.314,101.813,671518.26790538,0
+SJM.US,D,20171214,000000,101.402,102.528,101.196,102.127,1163090.8683807,0
+SJM.US,D,20171215,000000,102.488,103.536,102.184,102.919,1507797.4838297,0
+SJM.US,D,20171218,000000,103.439,104.457,103.018,103.908,1076827.8912682,0
+SJM.US,D,20171219,000000,104.26,106.15,104.084,104.661,1534883.5744155,0
+SJM.US,D,20171220,000000,104.681,106.57,103.83,106.345,1304256.4541659,0
+SJM.US,D,20171221,000000,106.707,107.373,106.188,106.756,1113625.0921018,0
+SJM.US,D,20171222,000000,107.334,108.518,107.089,107.901,791347.19803806,0
+SJM.US,D,20171226,000000,107.794,108.578,107.726,107.921,556242.50612681,0
+SJM.US,D,20171227,000000,107.921,108.431,107.158,107.51,553383.11231412,0
+SJM.US,D,20171228,000000,107.599,107.667,106.649,107.607,572810.44069426,0
+SJM.US,D,20171229,000000,107.48,108.303,107.05,107.06,574990.48585192,0
+SJM.US,D,20180102,000000,107.177,107.363,105.807,106.58,1011978.1880779,0
+SJM.US,D,20180103,000000,106.609,106.806,105.739,106.325,1533182.6488357,0
+SJM.US,D,20180104,000000,106.689,107.579,106.277,107.187,913597.26548266,0
+SJM.US,D,20180105,000000,107.452,108.245,106.737,108.185,769688.74565402,0
+SJM.US,D,20180108,000000,108.245,109.223,107.764,109.174,1213637.473046,0
+SJM.US,D,20180109,000000,109.027,109.791,108.802,109.253,1524980.4077059,0
+SJM.US,D,20180110,000000,108.411,108.782,106.639,106.991,1571662.3868645,0
+SJM.US,D,20180111,000000,107.246,107.403,105.876,106.11,764834.21210707,0
+SJM.US,D,20180112,000000,106.434,106.679,105.826,106.355,717178.67013909,0
+SJM.US,D,20180116,000000,106.884,107.53,106.542,106.854,818111.49189257,0
+SJM.US,D,20180117,000000,107.295,109.419,107.295,108.431,779038.21767037,0
+SJM.US,D,20180118,000000,108.166,108.734,107.305,108.303,985766.56733967,0
+SJM.US,D,20180119,000000,108.636,109.987,108.313,109.86,937012.83017747,0
+SJM.US,D,20180122,000000,109.4,110.154,109.126,109.752,661094.09696407,0
+SJM.US,D,20180123,000000,109.419,110.75,108.929,110.338,946932.3421179,0
+SJM.US,D,20180124,000000,110.515,110.829,108.588,109.38,1258304.9025088,0
+SJM.US,D,20180125,000000,110.291,114.412,110.251,111.641,2426904.1136682,0
+SJM.US,D,20180126,000000,111.641,113.012,111.319,112.943,974148.17297319,0
+SJM.US,D,20180129,000000,112.062,113.501,111.328,111.533,1093852.470721,0
+SJM.US,D,20180130,000000,110.917,112.111,109.419,109.801,1125113.7461988,0
+SJM.US,D,20180131,000000,109.987,110.281,108.812,109.33,5276844.2534993,0
+SJM.US,D,20180201,000000,108.979,109.156,107.687,108.588,1318674.9908835,0
+SJM.US,D,20180202,000000,107.921,108.156,103.312,103.496,1719127.0159686,0
+SJM.US,D,20180205,000000,102.538,104.397,100.491,100.491,1329156.3701326,0
+SJM.US,D,20180206,000000,99.0041,103.8,98.5144,103.322,1480462.1284742,0
+SJM.US,D,20180207,000000,102.762,104.417,102.567,103.252,1556895.4924156,0
+SJM.US,D,20180208,000000,103.673,104.613,102.635,102.645,1366668.6748136,0
+SJM.US,D,20180209,000000,103.703,104.564,101.275,103.663,1087063.0704784,0
+SJM.US,D,20180212,000000,104.045,104.671,102.694,103.546,1029733.195032,0
+SJM.US,D,20180213,000000,102.968,104.153,101.793,103.81,1017646.9184339,0
+SJM.US,D,20180214,000000,103.085,105.034,101.569,104.955,1250741.146957,0
+SJM.US,D,20180215,000000,105.445,107.129,103.546,106.365,1608030.5253896,0
+SJM.US,D,20180216,000000,107.373,108.372,103.184,107.931,1744661.3312055,0
+SJM.US,D,20180220,000000,107.834,107.991,105.973,107.422,1099263.7636921,0
+SJM.US,D,20180221,000000,107.735,108.606,104.681,104.779,857958.09984688,0
+SJM.US,D,20180222,000000,104.916,106.689,104.651,106.551,1237308.4319719,0
+SJM.US,D,20180223,000000,106.923,108.038,105.249,108.019,1669197.443766,0
+SJM.US,D,20180226,000000,107.834,110.201,107.353,110.174,1141027.8715344,0
+SJM.US,D,20180227,000000,110.211,112.953,109.81,109.81,1596024.9533687,0
+SJM.US,D,20180228,000000,110.476,111.201,109.33,109.556,1279636.4502768,0
+SJM.US,D,20180301,000000,109.32,111.583,108.999,110.055,1052371.3396869,0
+SJM.US,D,20180302,000000,109.586,111.895,109.586,111.416,1013864.0190811,0
+SJM.US,D,20180305,000000,110.975,113.07,108.284,112.777,1131388.2716713,0
+SJM.US,D,20180306,000000,112.767,113.032,110.936,112.463,1382928.0931498,0
+SJM.US,D,20180307,000000,111.239,112.17,108.411,111.65,934629.49121175,0
+SJM.US,D,20180308,000000,111.954,112.483,110.888,112.454,1083675.5213956,0
+SJM.US,D,20180309,000000,112.767,113.169,111.954,112.688,710292.22008859,0
+SJM.US,D,20180312,000000,112.571,113.971,112.366,113.032,932406.53982326,0
+SJM.US,D,20180313,000000,113.589,114.255,112.395,114.079,1066425.1734423,0
+SJM.US,D,20180314,000000,114.509,115.694,113.305,113.471,1155182.8414053,0
+SJM.US,D,20180315,000000,113.471,114.069,108.137,108.294,1573759.6842913,0
+SJM.US,D,20180316,000000,108.705,110.692,108.636,109.146,1517753.7725394,0
+SJM.US,D,20180319,000000,109.106,110.936,108.842,109.546,850527.14929542,0
+SJM.US,D,20180320,000000,110.027,110.241,108.352,108.772,914494.21002269,0
+SJM.US,D,20180321,000000,107.637,108.411,103.486,104.212,2520159.7848313,0
+SJM.US,D,20180322,000000,104.016,105.249,102.488,102.577,1295187.915804,0
+SJM.US,D,20180323,000000,103.202,105.318,102.802,103.008,1666649.6309152,0
+SJM.US,D,20180326,000000,103.624,105.729,103.486,105.552,1281485.5045108,0
+SJM.US,D,20180327,000000,106.13,106.982,105.602,106.17,1775980.836568,0
+SJM.US,D,20180328,000000,106.375,108.088,106.17,106.943,1137880.3930289,0
+SJM.US,D,20180329,000000,107.452,108.842,107.089,107.54,1227332.7333007,0
+SJM.US,D,20180402,000000,107.334,107.53,102.909,103.879,1231317.9048845,0
+SJM.US,D,20180403,000000,104.29,106.238,103.175,105.562,726519.96954005,0
+SJM.US,D,20180404,000000,104.681,108.919,104.231,107.285,1684284.0917923,0
+SJM.US,D,20180405,000000,107.891,108.852,106.198,107.53,1715304.2751157,0
+SJM.US,D,20180406,000000,107.5,109.703,106.561,107.49,1683573.0742526,0
+SJM.US,D,20180409,000000,107.784,110.017,107.08,108.509,794059.48477356,0
+SJM.US,D,20180410,000000,109.302,109.32,107.764,107.891,948106.13400457,0
+SJM.US,D,20180411,000000,107.471,108.185,107.197,107.216,633079.39295352,0
+SJM.US,D,20180412,000000,107.53,107.637,105.983,106.365,950354.62481619,0
+SJM.US,D,20180413,000000,107.08,107.08,105.924,106.551,614833.00749852,0
+SJM.US,D,20180416,000000,104.936,105.905,102.782,104.906,1262939.7970168,0
+SJM.US,D,20180417,000000,104.995,105.347,104.103,104.564,874231.82025996,0
+SJM.US,D,20180418,000000,104.906,105.141,103.79,104.231,919397.77926204,0
+SJM.US,D,20180419,000000,103.78,103.849,100.835,101.5,1950424.2906809,0
+SJM.US,D,20180420,000000,101.539,102.234,98.1424,99.6696,1960598.1752756,0
+SJM.US,D,20180423,000000,99.6696,99.8266,98.7005,99.3657,1450433.8963448,0
+SJM.US,D,20180424,000000,99.6696,99.7769,98.1718,99.3459,1155750.8381755,0
+SJM.US,D,20180425,000000,98.7103,100.316,98.3773,100.208,920398.92464841,0
+SJM.US,D,20180426,000000,100.551,100.551,98.8868,100.061,850146.10110245,0
+SJM.US,D,20180427,000000,100.463,101.461,99.904,100.775,679406.88491918,0
+SJM.US,D,20180430,000000,101.275,101.343,98.6118,98.9449,1322117.7051203,0
+SJM.US,D,20180501,000000,98.9942,100.129,98.2892,99.7382,1031805.9746125,0
+SJM.US,D,20180502,000000,99.3459,100.541,98.0446,98.7203,1104565.7479321,0
+SJM.US,D,20180503,000000,97.9955,98.6118,95.7597,96.6231,2092518.4898909,0
+SJM.US,D,20180504,000000,96.5458,99.1993,96.122,98.2892,1195886.5523995,0
+SJM.US,D,20180507,000000,98.2795,99.2288,97.4376,97.7018,842372.92228116,0
+SJM.US,D,20180508,000000,97.3818,98.0347,96.7896,97.8781,1402654.7435689,0
+SJM.US,D,20180509,000000,98.3577,99.3459,97.6138,98.6808,881834.39573479,0
+SJM.US,D,20180510,000000,99.1312,100.443,99.0238,99.6895,1508740.3993313,0
+SJM.US,D,20180511,000000,99.7382,100.688,98.3969,98.6907,704037.10457764,0
+SJM.US,D,20180514,000000,98.6611,98.6611,96.9452,97.4376,908104.24635767,0
+SJM.US,D,20180515,000000,96.8386,97.2653,94.96,96.9257,1350355.1129005,0
+SJM.US,D,20180516,000000,96.9551,97.9074,96.584,97.839,801154.33651675,0
+SJM.US,D,20180517,000000,97.7999,97.9466,96.7113,97.2075,861562.2232378,0
+SJM.US,D,20180518,000000,96.305,96.305,93.5407,94.2777,1979309.3782314,0
+SJM.US,D,20180521,000000,94.4677,95.3771,94.1554,94.5616,1026976.9804887,0
+SJM.US,D,20180522,000000,94.7418,95.9771,94.4677,95.5396,1066627.4456734,0
+SJM.US,D,20180523,000000,95.7226,96.6809,95.2811,96.2472,980107.03117592,0
+SJM.US,D,20180524,000000,96.4979,97.0323,94.7027,95.9222,1123335.1807726,0
+SJM.US,D,20180525,000000,95.7784,97.653,95.3956,95.8371,1012417.4661556,0
+SJM.US,D,20180529,000000,95.2615,96.2659,94.2317,94.9112,1377172.5287551,0
+SJM.US,D,20180530,000000,95.0354,95.2714,93.0699,94.8269,2092594.0865834,0
+SJM.US,D,20180531,000000,94.6743,94.96,92.9494,93.8726,1790637.4007091,0
+SJM.US,D,20180601,000000,94.1554,95.0931,92.4473,92.735,2277903.032869,0
+SJM.US,D,20180604,000000,92.6225,94.4002,92.6225,93.476,2113714.167928,0
+SJM.US,D,20180605,000000,92.4042,93.5309,91.8316,92.6509,2199313.1200393,0
+SJM.US,D,20180606,000000,92.7253,93.0699,91.1121,93.0318,2755228.7215501,0
+SJM.US,D,20180607,000000,86.4732,89.8954,83.9477,88.0277,7742596.8944663,0
+SJM.US,D,20180608,000000,87.8788,90.1478,87.2857,89.5293,2774361.8357759,0
+SJM.US,D,20180611,000000,89.6535,93.3723,89.4402,92.7165,3634728.8140116,0
+SJM.US,D,20180612,000000,92.9397,93.0318,91.5242,92.4835,1967336.4966721,0
+SJM.US,D,20180613,000000,92.7723,93.3175,90.2359,90.6726,2128673.1188388,0
+SJM.US,D,20180614,000000,90.7078,91.2306,90.1655,90.5991,1716288.0536943,0
+SJM.US,D,20180615,000000,90.7255,92.4658,90.6726,92.3309,3165376.5332291,0
+SJM.US,D,20180618,000000,92.0899,92.5305,90.2449,90.9878,1509259.3604092,0
+SJM.US,D,20180619,000000,90.9515,92.1183,90.9271,91.2785,1993798.4037568,0
+SJM.US,D,20180620,000000,91.6073,93.1482,91.3676,92.8839,1356649.0483345,0
+SJM.US,D,20180621,000000,92.5579,93.0318,91.7679,92.0351,920878.04422616,0
+SJM.US,D,20180622,000000,92.2662,93.0786,91.7493,92.3112,1347909.4577424,0
+SJM.US,D,20180625,000000,93.251,94.7027,93.251,94.5127,1313653.9402978,0
+SJM.US,D,20180626,000000,94.9013,98.7784,93.4859,95.3007,4018348.3161058,0
+SJM.US,D,20180627,000000,95.1588,97.8487,94.8269,96.1024,2443576.2490819,0
+SJM.US,D,20180628,000000,95.6541,96.1699,94.4941,95.244,1674378.8819289,0
+SJM.US,D,20180629,000000,95.1783,95.1783,93.5603,93.8519,1147229.8650452,0
+SJM.US,D,20180702,000000,93.6336,93.9861,91.3871,91.8413,1095855.7830708,0
+SJM.US,D,20180703,000000,92.6147,94.2396,92.1546,93.6914,786642.83629905,0
+SJM.US,D,20180705,000000,94.448,96.8865,94.2024,96.6134,1745697.2102074,0
+SJM.US,D,20180706,000000,96.867,98.2795,96.3627,97.5746,1071264.3833353,0
+SJM.US,D,20180709,000000,97.7215,98.4067,96.4588,96.8473,1323828.8464695,0
+SJM.US,D,20180710,000000,96.4588,96.4588,93.9381,95.3203,1981983.8666207,0
+SJM.US,D,20180711,000000,95.425,96.584,94.8828,95.9321,984740.9041071,0
+SJM.US,D,20180712,000000,96.6712,97.0813,95.4544,95.8274,840598.44316267,0
+SJM.US,D,20180713,000000,95.4446,97.0617,95.4446,96.9932,882347.22735109,0
+SJM.US,D,20180716,000000,96.9551,96.9551,94.3159,94.6645,949074.58892933,0
+SJM.US,D,20180717,000000,94.6743,97.1194,94.6743,96.9257,778120.84159184,0
+SJM.US,D,20180718,000000,96.8865,97.0617,94.7124,95.2067,1140113.5601866,0
+SJM.US,D,20180719,000000,94.9689,96.632,94.4579,95.6835,912783.06867355,0
+SJM.US,D,20180720,000000,95.8851,96.3334,94.8729,95.5983,920712.54876434,0
+SJM.US,D,20180723,000000,95.6081,95.8665,94.0996,94.9307,795721.59043033,0
+SJM.US,D,20180724,000000,94.3258,94.5802,92.8457,93.9773,1133923.8255988,0
+SJM.US,D,20180725,000000,93.9283,95.0834,93.3459,94.7584,1104328.7420855,0
+SJM.US,D,20180726,000000,96.2472,98.0054,95.52,96.1788,1014891.7254675,0
+SJM.US,D,20180727,000000,96.2472,97.1097,95.798,96.0828,898656.70295653,0
+SJM.US,D,20180730,000000,95.4837,97.0617,95.054,96.9745,801423.01124799,0
+SJM.US,D,20180731,000000,97.2556,98.162,96.2472,97.0519,1482031.2706308,0
+SJM.US,D,20180801,000000,97.3632,98.2207,95.3956,95.5298,1414681.7687053,0
+SJM.US,D,20180802,000000,95.52,98.3088,95.2253,98.0837,1108015.6132073,0
+SJM.US,D,20180803,000000,98.9547,105.915,98.6709,101.5,3961644.6673142,0
+SJM.US,D,20180806,000000,101.246,102.107,99.5812,99.9626,1301320.4420839,0
+SJM.US,D,20180807,000000,100.051,100.081,98.2501,98.5144,1790209.3599775,0
+SJM.US,D,20180808,000000,98.5144,98.6907,97.6432,97.7312,761918.6315635,0
+SJM.US,D,20180809,000000,98.0738,98.299,96.0153,96.6712,1221220.6385592,0
+SJM.US,D,20180810,000000,96.305,96.9159,95.9037,96.7896,919649.08718555,0
+SJM.US,D,20180813,000000,96.5458,97.2174,96.0534,97.0323,816122.48161985,0
+SJM.US,D,20180814,000000,97.0128,98.4458,97.0128,97.3045,758703.72898095,0
+SJM.US,D,20180815,000000,97.2653,98.6907,96.6907,98.3382,1174996.3258629,0
+SJM.US,D,20180816,000000,99.0918,99.6984,98.2304,98.6216,1412521.1335092,0
+SJM.US,D,20180817,000000,98.4751,101.588,98.4067,100.835,1664737.2389119,0
+SJM.US,D,20180820,000000,100.678,103.429,100.668,101.96,2147522.2346794,0
+SJM.US,D,20180821,000000,99.326,102.772,94.4296,95.2166,5002713.2799045,0
+SJM.US,D,20180822,000000,94.9786,95.2067,92.4042,92.735,3205899.4251077,0
+SJM.US,D,20180823,000000,92.3954,92.5863,90.7078,91.9059,2389396.9168718,0
+SJM.US,D,20180824,000000,92.1546,92.8839,91.4145,92.4374,1335259.2706818,0
+SJM.US,D,20180827,000000,92.9857,93.8637,92.4923,93.1344,1036991.4990832,0
+SJM.US,D,20180828,000000,92.8555,92.9299,91.5613,91.7318,1488994.3389507,0
+SJM.US,D,20180829,000000,92.0166,92.1467,91.022,91.2119,1046875.2558311,0
+SJM.US,D,20180830,000000,90.8801,91.4958,90.2028,90.5991,1254982.734349,0
+SJM.US,D,20180831,000000,90.8253,91.442,90.282,90.9702,1430565.2467331,0
+SJM.US,D,20180904,000000,90.9702,91.9148,90.3623,91.2393,1245667.9959481,0
+SJM.US,D,20180905,000000,90.9271,94.448,90.9271,94.2964,1596415.195754,0
+SJM.US,D,20180906,000000,94.3159,96.9932,94.174,96.584,1769914.7127881,0
+SJM.US,D,20180907,000000,96.2472,96.8287,95.3203,96.3814,1134850.3958697,0
+SJM.US,D,20180910,000000,96.867,97.8586,96.4304,96.9452,1096010.0411864,0
+SJM.US,D,20180911,000000,96.8963,96.9452,95.5983,96.0828,756683.04982357,0
+SJM.US,D,20180912,000000,95.9125,97.091,95.1021,96.9745,912935.28363535,0
+SJM.US,D,20180913,000000,97.0617,97.7018,95.6081,97.604,650884.45717698,0
+SJM.US,D,20180914,000000,97.4474,97.8096,96.4304,97.7411,583130.41078923,0
+SJM.US,D,20180917,000000,97.7411,98.3969,97.0422,98.2598,762715.46156489,0
+SJM.US,D,20180918,000000,97.8781,97.8781,95.474,97.1978,1299993.4136585,0
+SJM.US,D,20180919,000000,97.5257,98.1228,95.8851,96.0633,749038.58969482,0
+SJM.US,D,20180920,000000,96.0828,97.1488,95.5396,96.4783,1048042.9182563,0
+SJM.US,D,20180921,000000,96.5742,97.1978,96.2375,96.9354,1166737.8980023,0
+SJM.US,D,20180924,000000,96.8092,97.2947,95.474,95.6443,716090.69071411,0
+SJM.US,D,20180925,000000,95.7784,95.8665,94.7975,95.3595,862180.27727734,0
+SJM.US,D,20180926,000000,93.4486,94.7878,92.9103,92.9758,1248372.1100682,0
+SJM.US,D,20180927,000000,91.952,92.0899,89.862,90.0853,1442124.3896379,0
+SJM.US,D,20180928,000000,89.9218,90.6354,89.4402,90.2907,1248946.2363,0
+SJM.US,D,20181001,000000,90.6265,91.2873,89.7954,90.2105,905012.95458303,0
+SJM.US,D,20181002,000000,90.4816,91.578,90.048,90.7812,835116.66138385,0
+SJM.US,D,20181003,000000,91.1307,91.8316,89.1905,89.4215,1192297.7526625,0
+SJM.US,D,20181004,000000,89.3765,90.4983,88.7941,89.4754,1568453.6137435,0
+SJM.US,D,20181005,000000,89.6624,92.1644,89.3951,90.5816,1484797.7009433,0
+SJM.US,D,20181008,000000,90.3544,92.6049,90.3544,91.861,1214003.1975851,0
+SJM.US,D,20181009,000000,91.861,92.3112,89.536,89.726,1348330.3474353,0
+SJM.US,D,20181010,000000,89.8709,92.5021,89.8151,91.1023,1787195.7080491,0
+SJM.US,D,20181011,000000,91.5055,92.1467,89.2336,89.9051,1365830.9817352,0
+SJM.US,D,20181012,000000,89.959,91.3314,89.6986,90.7715,823391.00144026,0
+SJM.US,D,20181015,000000,90.6452,92.0166,90.4082,91.442,659406.45188419,0
+SJM.US,D,20181016,000000,91.2119,92.9758,90.9368,92.7253,699215.26149228,0
+SJM.US,D,20181017,000000,92.5579,92.9573,90.9612,91.3402,805884.23767886,0
+SJM.US,D,20181018,000000,91.3489,91.6427,90.2359,90.5355,968900.33231017,0
+SJM.US,D,20181019,000000,91.2785,92.7439,91.2491,92.3758,961595.03572047,0
+SJM.US,D,20181022,000000,92.5863,93.2049,91.4596,92.137,690086.4500917,0
+SJM.US,D,20181023,000000,91.5613,93.6249,91.2032,93.157,1180472.9997572,0
+SJM.US,D,20181024,000000,93.1765,95.52,92.8457,94.3805,1284876.1183244,0
+SJM.US,D,20181025,000000,94.3541,94.6449,92.7811,93.7394,1323443.7119689,0
+SJM.US,D,20181026,000000,93.5407,94.2964,92.0615,92.7077,1341983.2900013,0
+SJM.US,D,20181029,000000,93.2695,95.474,93.2695,94.7682,962943.51726128,0
+SJM.US,D,20181030,000000,95.2714,97.1488,95.0737,96.4489,2231015.7167486,0
+SJM.US,D,20181031,000000,95.8939,96.4881,92.8379,95.3203,2396960.6724235,0
+SJM.US,D,20181101,000000,95.3771,97.5844,95.3682,96.5654,1248494.6992993,0
+SJM.US,D,20181102,000000,97.6725,98.2012,91.9148,93.0042,3115648.2116806,0
+SJM.US,D,20181105,000000,93.0601,95.4054,93.0601,95.006,1533481.9708747,0
+SJM.US,D,20181106,000000,94.9307,96.9159,94.5802,96.7211,923659.79819258,0
+SJM.US,D,20181107,000000,97.1009,97.653,95.6178,97.4866,1731789.4619523,0
+SJM.US,D,20181108,000000,97.5649,98.1815,97.0029,97.5942,1465464.3576402,0
+SJM.US,D,20181109,000000,97.5942,99.6398,97.2174,99.326,1197045.0206324,0
+SJM.US,D,20181112,000000,99.0622,101.069,99.0622,100.481,1734936.9404578,0
+SJM.US,D,20181113,000000,100.267,101.579,99.0622,100.159,1509550.5098328,0
+SJM.US,D,20181114,000000,100.247,100.765,99.6597,100.257,2141898.4537081,0
+SJM.US,D,20181115,000000,99.8355,100.952,99.0622,100.12,1367217.2616223,0
+SJM.US,D,20181116,000000,100.247,101.039,99.5524,100.237,884448.61108551,0
+SJM.US,D,20181119,000000,100.149,100.992,98.798,99.1411,948494.33323601,0
+SJM.US,D,20181120,000000,99.6597,102.037,98.9055,99.5524,1345913.2964312,0
+SJM.US,D,20181121,000000,99.6011,99.904,97.1587,97.5159,1035586.8308114,0
+SJM.US,D,20181123,000000,97.6138,98.4067,97.1391,98.1521,341227.12444302,0
+SJM.US,D,20181126,000000,97.7411,98.8572,96.0349,96.6418,1837148.7765212,0
+SJM.US,D,20181127,000000,96.7798,97.1009,95.52,96.7896,1969006.7749441,0
+SJM.US,D,20181128,000000,92.0263,94.5616,89.2336,89.7867,5636874.5228214,0
+SJM.US,D,20181129,000000,89.5293,92.5676,89.4402,91.7062,2926776.005081,0
+SJM.US,D,20181130,000000,91.7062,92.8936,91.3773,92.6509,2314370.264356,0
+SJM.US,D,20181203,000000,92.5863,92.6978,91.0122,91.5419,1797745.5329523,0
+SJM.US,D,20181204,000000,91.9245,94.0604,90.3094,90.6354,2061538.1480675,0
+SJM.US,D,20181206,000000,90.9612,91.2306,87.8074,89.3854,2379254.7011617,0
+SJM.US,D,20181207,000000,89.4313,89.7613,86.3665,87.0322,1599349.1646821,0
+SJM.US,D,20181210,000000,87.0762,88.3692,86.2793,87.9092,1646427.5156875,0
+SJM.US,D,20181211,000000,88.3075,90.5991,87.8025,89.4313,1195342.0518985,0
+SJM.US,D,20181212,000000,90.0314,91.0309,89.3501,90.1478,1348599.0221667,0
+SJM.US,D,20181213,000000,90.3094,92.7811,90.1478,91.9989,1779074.1714965,0
+SJM.US,D,20181214,000000,91.6337,92.3583,90.1039,90.3457,1266750.2789465,0
+SJM.US,D,20181217,000000,90.0764,90.6726,87.0409,87.7672,1383107.8906885,0
+SJM.US,D,20181218,000000,87.8289,88.1559,85.9574,86.295,1472286.4483445,0
+SJM.US,D,20181219,000000,87.9249,88.564,85.4738,85.9055,1154942.7708279,0
+SJM.US,D,20181220,000000,85.6842,86.436,83.3173,84.5927,1646594.0327263,0
+SJM.US,D,20181221,000000,84.6896,87.8094,84.1141,85.1967,3339718.8512264,0
+SJM.US,D,20181224,000000,85.4258,85.4258,81.7745,82.5899,1095944.6602632,0
+SJM.US,D,20181226,000000,82.7593,84.0348,82.0408,84.025,2669094.4631304,0
+SJM.US,D,20181227,000000,83.6639,83.6804,80.9581,83.6804,1438351.7060544,0
+SJM.US,D,20181228,000000,83.8752,84.9128,82.402,83.2536,1338785.7542264,0
+SJM.US,D,20181231,000000,83.378,83.5365,81.1883,82.8826,1198954.347905,0
+SJM.US,D,20190102,000000,82.5185,83.7949,81.5171,83.2262,1163132.7530345,0
+SJM.US,D,20190103,000000,82.7945,85.2926,82.7407,83.8577,2050756.4252026,0
+SJM.US,D,20190104,000000,84.0152,85.2652,83.4152,85.0019,1558291.9880718,0
+SJM.US,D,20190107,000000,84.5751,86.5799,83.7871,86.1453,1057974.6891199,0
+SJM.US,D,20190108,000000,86.7384,88.6414,86.4889,88.3692,1369855.9948193,0
+SJM.US,D,20190109,000000,88.3174,88.6365,87.4217,88.3692,1237591.4087801,0
+SJM.US,D,20190110,000000,88.3516,90.0853,88.0874,89.9688,863557.36297206,0
+SJM.US,D,20190111,000000,90.1743,90.7999,89.5019,90.5903,810878.72726454,0
+SJM.US,D,20190114,000000,90.3721,91.1688,90.0119,90.9878,1098516.99096,0
+SJM.US,D,20190115,000000,90.9878,91.6798,90.609,91.4596,851100.25395027,0
+SJM.US,D,20190116,000000,91.4498,92.0088,90.9515,91.5154,739094.55990819,0
+SJM.US,D,20190117,000000,91.5976,92.6793,91.1023,92.3583,529174.80392563,0
+SJM.US,D,20190118,000000,92.4571,93.1765,92.0263,92.9025,1055715.9825389,0
+SJM.US,D,20190122,000000,92.9671,93.157,91.2873,93.0885,852876.7762226,0
+SJM.US,D,20190123,000000,93.0699,93.3361,91.487,92.366,1016029.7621618,0
+SJM.US,D,20190124,000000,91.0503,91.5702,89.4588,90.2292,952972.92647461,0
+SJM.US,D,20190125,000000,90.4269,91.2491,89.7867,89.9306,734714.03805438,0
+SJM.US,D,20190128,000000,90.0666,91.1943,89.545,91.1943,1060193.5542006,0
+SJM.US,D,20190129,000000,91.1023,91.8413,91.0925,91.5329,653640.67172026,0
+SJM.US,D,20190130,000000,91.6701,92.3025,91.1503,91.7405,477718.99579715,0
+SJM.US,D,20190131,000000,91.5329,93.3273,91.1787,92.9857,1049737.7143747,0
+SJM.US,D,20190201,000000,93.1864,93.5309,92.0088,92.0538,832226.6202634,0
+SJM.US,D,20190204,000000,92.0802,93.0963,91.813,93.0415,979031.31067404,0
+SJM.US,D,20190205,000000,92.9758,93.5309,92.6322,93.4095,876308.6861482,0
+SJM.US,D,20190206,000000,93.2049,93.7481,92.7077,93.3077,855955.80907414,0
+SJM.US,D,20190207,000000,92.3112,93.3361,91.4145,92.0538,1190565.1581979,0
+SJM.US,D,20190208,000000,91.6153,92.1644,90.8096,91.8511,902149.47446264,0
+SJM.US,D,20190211,000000,92.0263,92.4835,90.7999,91.6153,951818.54454952,0
+SJM.US,D,20190212,000000,91.6798,92.9103,91.578,92.5119,811670.44938129,0
+SJM.US,D,20190213,000000,92.5119,92.6049,91.1023,91.9608,1060826.9318941,0
+SJM.US,D,20190214,000000,91.5242,91.5329,90.4181,90.7626,1131739.6941335,0
+SJM.US,D,20190215,000000,91.5154,93.1246,91.3588,92.4042,1385838.5658087,0
+SJM.US,D,20190219,000000,92.4189,93.1246,91.7592,92.9758,933805.0786334,0
+SJM.US,D,20190220,000000,92.9857,96.0926,92.5305,95.5884,2184154.9616281,0
+SJM.US,D,20190221,000000,95.2811,95.7129,94.5224,95.4348,827336.33152408,0
+SJM.US,D,20190222,000000,91.3489,91.6073,88.9743,90.654,1938380.9203136,0
+SJM.US,D,20190225,000000,91.1943,91.3225,89.726,90.3368,1463006.4435591,0
+SJM.US,D,20190226,000000,95.8371,97.6921,93.5896,94.8269,3124121.1706954,0
+SJM.US,D,20190227,000000,96.2854,96.3139,94.5127,96.1406,2299386.7955991,0
+SJM.US,D,20190228,000000,96.3334,96.4108,94.4196,94.6645,1760516.2050794,0
+SJM.US,D,20190301,000000,94.9405,95.5591,94.1839,94.2396,1455769.5926233,0
+SJM.US,D,20190304,000000,93.2784,94.3258,90.4983,91.6603,2851503.1525263,0
+SJM.US,D,20190305,000000,91.5154,91.6975,90.7626,91.2393,5174604.834859,0
+SJM.US,D,20190306,000000,91.2491,92.5021,90.327,92.4277,2538670.7587099,0
+SJM.US,D,20190307,000000,92.4189,92.8192,91.5055,91.7405,1194702.5447436,0
+SJM.US,D,20190308,000000,91.9148,91.9245,91.075,91.6153,893340.41663954,0
+SJM.US,D,20190311,000000,91.4234,92.1917,91.0593,92.1742,1010552.0666907,0
+SJM.US,D,20190312,000000,92.2759,92.5119,91.7062,91.8884,792633.36338647,0
+SJM.US,D,20190313,000000,92.1546,92.4835,91.6701,92.2936,877721.52703529,0
+SJM.US,D,20190314,000000,92.4042,92.9397,91.7767,92.8281,1059485.6013918,0
+SJM.US,D,20190315,000000,92.6978,94.4002,92.3112,94.3708,2712405.2384368,0
+SJM.US,D,20190318,000000,94.4579,95.7784,94.4099,95.6541,1658489.2744394,0
+SJM.US,D,20190319,000000,95.5787,96.4401,94.8925,95.5591,1027821.8246055,0
+SJM.US,D,20190320,000000,95.8469,96.5066,95.2166,95.7029,1044137.4296725,0
+SJM.US,D,20190321,000000,95.8665,99.8166,95.7029,99.7382,1482094.6084001,0
+SJM.US,D,20190322,000000,99.7481,102.841,99.7481,102.166,2218809.9156504,0
+SJM.US,D,20190325,000000,101.803,104.036,101.803,103.633,1576614.9917963,0
+SJM.US,D,20190326,000000,103.976,104.377,103.262,103.429,1112884.4488312,0
+SJM.US,D,20190327,000000,103.526,103.732,102.655,102.694,1117252.711762,0
+SJM.US,D,20190328,000000,102.821,104.026,102.821,103.751,963191.76045403,0
+SJM.US,D,20190329,000000,103.643,104.367,103.262,104.113,1817729.6207564,0
+SJM.US,D,20190401,000000,104.173,104.387,102.978,103.439,1172136.9320503,0
+SJM.US,D,20190402,000000,103.614,104.25,102.851,103.751,1358863.8271077,0
+SJM.US,D,20190403,000000,103.653,103.898,102.762,103.095,936054.59102194,0
+SJM.US,D,20190404,000000,103.175,103.742,102.762,103.409,964913.11757243,0
+SJM.US,D,20190405,000000,103.399,104.524,103.145,104.153,996791.4255128,0
+SJM.US,D,20190408,000000,104.594,106.16,104.3,105.445,1130482.132939,0
+SJM.US,D,20190409,000000,105.552,107.754,105.278,106.796,1306534.5707084,0
+SJM.US,D,20190410,000000,106.943,107.607,105.973,106.424,1040378.0265891,0
+SJM.US,D,20190411,000000,106.962,107.216,106.277,106.776,700300.17618648,0
+SJM.US,D,20190412,000000,106.404,106.57,105.641,105.797,822536.96313107,0
+SJM.US,D,20190415,000000,105.934,106.629,105.572,106.532,689713.57451413,0
+SJM.US,D,20190416,000000,106.57,107.158,105.504,106.297,558070.10724539,0
+SJM.US,D,20190417,000000,106.639,106.874,105.876,106.58,565275.28929646,0
+SJM.US,D,20190418,000000,107.707,108.528,106.679,107.891,793169.69127201,0
+SJM.US,D,20190422,000000,107.991,108.812,107.911,108.362,501152.9488766,0
+SJM.US,D,20190423,000000,108.313,108.999,108.235,108.792,709543.40420266,0
+SJM.US,D,20190424,000000,108.899,109.791,107.707,109.38,664583.8037394,0
+SJM.US,D,20190425,000000,109.38,109.38,108,108.362,711962.49836074,0
+SJM.US,D,20190426,000000,108.538,109.781,108.108,109.752,715549.25494393,0
+SJM.US,D,20190429,000000,109.507,109.81,108.842,109.106,642047.8167769,0
+SJM.US,D,20190430,000000,109.37,109.997,108.431,109.605,1387928.712197,0
+SJM.US,D,20190501,000000,109.586,109.918,108.411,109.537,788843.31299522,0
+SJM.US,D,20190502,000000,109.036,109.87,108.558,109.86,535134.68370529,0
+SJM.US,D,20190503,000000,109.928,110.476,109.497,110.438,433256.9032963,0
+SJM.US,D,20190506,000000,110.251,112.16,109.928,111.877,669732.55144071,0
+SJM.US,D,20190507,000000,111.925,112.052,110.809,111.827,866327.8795923,0
+SJM.US,D,20190508,000000,111.867,112.17,110.682,111.396,674722.95471867,0
+SJM.US,D,20190509,000000,111.239,112.835,110.966,112.591,789473.62595786,0
+SJM.US,D,20190510,000000,112.483,113.541,112.091,113.413,613576.46788095,0
+SJM.US,D,20190513,000000,112.738,113.481,112.189,113.305,607229.41044677,0
+SJM.US,D,20190514,000000,113.05,113.892,112.63,113.305,577521.95347173,0
+SJM.US,D,20190515,000000,113.413,114.509,113.002,113.971,665891.42220322,0
+SJM.US,D,20190516,000000,114.039,115.527,113.06,113.169,952829.90570514,0
+SJM.US,D,20190517,000000,113.05,115.136,113.05,114.196,748437.902463,0
+SJM.US,D,20190520,000000,114.137,115.577,113.658,114.616,870613.39479209,0
+SJM.US,D,20190521,000000,114.676,114.715,113.736,114.01,660935.75254071,0
+SJM.US,D,20190522,000000,114.039,114.696,113.177,114.549,579253.52635937,0
+SJM.US,D,20190523,000000,114.059,114.813,113.403,114.422,457318.10460763,0
+SJM.US,D,20190524,000000,114.676,115.097,113.892,114.01,467653.39835647,0
+SJM.US,D,20190528,000000,113.951,114.431,111.289,111.289,929614.57008761,0
+SJM.US,D,20190529,000000,110.878,110.897,108.342,108.832,1363998.272732,0
+SJM.US,D,20190530,000000,109.046,110.064,108.548,109.036,946547.20761723,0
+SJM.US,D,20190531,000000,108.548,109.41,107.55,109.4,897024.2230306,0
+SJM.US,D,20190603,000000,109.449,112.111,109.183,111.867,907363.60308714,0
+SJM.US,D,20190604,000000,112.209,113.266,111.513,112.111,1194779.163013,0
+SJM.US,D,20190605,000000,113.197,113.266,111.895,112.728,1204906.0550691,0
+SJM.US,D,20190606,000000,107.901,113.032,105.876,110.114,2207922.9703621,0
+SJM.US,D,20190607,000000,110.074,112.385,109.576,112.062,1250052.6041096,0
+SJM.US,D,20190610,000000,111.935,112.541,109.987,110.358,861678.68300723,0
+SJM.US,D,20190611,000000,110.428,111.837,110.104,110.789,986856.5899185,0
+SJM.US,D,20190612,000000,111.152,112.091,110.897,111.465,838381.62123572,0
+SJM.US,D,20190613,000000,111.338,112.189,110.388,111.122,672038.25056013,0
+SJM.US,D,20190614,000000,111.152,111.915,110.868,110.946,558728.002785,0
+SJM.US,D,20190617,000000,110.975,111.358,109.781,110.144,710564.98112752,0
+SJM.US,D,20190618,000000,110.632,110.632,108.176,108.518,1281814.4522806,0
+SJM.US,D,20190619,000000,108.284,109.027,107.256,108.753,958600.79375369,0
+SJM.US,D,20190620,000000,108.705,109.116,107.51,108.969,821398.92643679,0
+SJM.US,D,20190621,000000,109.203,110.428,108.616,109.36,2008156.6674358,0
+SJM.US,D,20190624,000000,109.791,110.084,109.019,109.165,921678.96053527,0
+SJM.US,D,20190625,000000,109.253,109.253,107.891,108.499,1083125.91301,0
+SJM.US,D,20190626,000000,107.363,107.716,104.153,104.387,1773438.131602,0
+SJM.US,D,20190627,000000,103.849,105.435,102.988,105.19,1224130.0896411,0
+SJM.US,D,20190628,000000,105.288,105.788,103.272,103.663,1490177.3250297,0
+SJM.US,D,20190701,000000,104.31,105.886,103.976,104.848,1047702.7331402,0
+SJM.US,D,20190702,000000,104.926,105.836,103.879,105.826,1235385.8241994,0
+SJM.US,D,20190703,000000,106.208,108.342,106.023,107.735,793812.26315775,0
+SJM.US,D,20190705,000000,107.422,107.589,105.836,107.5,749063.10754101,0
+SJM.US,D,20190708,000000,107.794,108.195,106.786,107.275,796012.73985391,0
+SJM.US,D,20190709,000000,107.177,107.334,106.051,106.884,1225015.7968351,0
+SJM.US,D,20190710,000000,106.806,107.187,105.749,106.297,997229.68201357,0
+SJM.US,D,20190711,000000,105.866,105.876,102.655,103.037,1459736.3758226,0
+SJM.US,D,20190712,000000,103.135,103.359,102.411,102.762,1134898.4099851,0
+SJM.US,D,20190715,000000,102.821,104.349,102.518,103.566,644525.14081971,0
+SJM.US,D,20190716,000000,103.633,104.358,103.439,103.889,775160.31166358,0
+SJM.US,D,20190717,000000,103.879,104.926,103.449,104.397,703591.69703841,0
+SJM.US,D,20190718,000000,104.681,104.691,103.595,104.28,616221.33053942,0
+SJM.US,D,20190719,000000,104.367,105.161,102.831,102.851,978612.46413484,0
+SJM.US,D,20190722,000000,102.655,102.811,100.57,100.893,857925.40938528,0
+SJM.US,D,20190723,000000,101.363,101.559,100.051,101.363,785791.86272065,0
+SJM.US,D,20190724,000000,101.569,101.99,100.628,100.873,764103.78460578,0
+SJM.US,D,20190725,000000,100.942,102.391,100.374,101.735,613658.19403494,0
+SJM.US,D,20190726,000000,101.93,103.075,101.706,102.811,663250.64585246,0
+SJM.US,D,20190729,000000,102.909,103.252,101.51,102.899,781296.92425125,0
+SJM.US,D,20190730,000000,103.125,103.879,101.314,101.813,732926.27843587,0
+SJM.US,D,20190731,000000,101.783,102.321,99.0622,100.061,1112560.608946,0
+SJM.US,D,20190801,000000,100.521,102.607,100.345,100.541,992535.53604382,0
+SJM.US,D,20190802,000000,100.912,101.529,100.384,100.912,694856.19275389,0
+SJM.US,D,20190805,000000,100.922,101.764,98.4458,99.3175,884938.96800945,0
+SJM.US,D,20190806,000000,99.2978,100.159,98.162,99.5912,991510.89438818,0
+SJM.US,D,20190807,000000,99.4829,100.541,98.0934,100.267,866124.58578424,0
+SJM.US,D,20190808,000000,99.5812,102.234,99.5028,102.166,769206.56134548,0
+SJM.US,D,20190809,000000,102.44,102.615,100.139,100.648,750723.17004391,0
+SJM.US,D,20190812,000000,100.608,102.313,100.267,102.157,651293.08794693,0
+SJM.US,D,20190813,000000,101.813,103.653,101.686,102.587,875379.05114659,0
+SJM.US,D,20190814,000000,102.587,103.614,101.617,102.01,992148.3583893,0
+SJM.US,D,20190815,000000,102.331,103.339,101.95,102.958,557606.3113215,0
+SJM.US,D,20190816,000000,103.496,103.996,103.095,103.713,643752.8286645,0
+SJM.US,D,20190819,000000,103.947,105.532,103.79,105.425,868181.02013399,0
+SJM.US,D,20190820,000000,105.288,105.367,103.79,103.908,922782.26361411,0
+SJM.US,D,20190821,000000,104.113,104.397,102.175,102.792,818390.38239305,0
+SJM.US,D,20190822,000000,102.831,104.103,102.107,103.302,689275.31801337,0
+SJM.US,D,20190823,000000,102.978,103.389,100.394,100.845,922894.63707585,0
+SJM.US,D,20190826,000000,101.275,102.714,101.275,102.42,1317589.0546124,0
+SJM.US,D,20190827,000000,97.0519,97.6236,92.2759,94.0419,6286996.8836125,0
+SJM.US,D,20190828,000000,93.2049,96.0055,93.0415,94.6546,1954637.273919,0
+SJM.US,D,20190829,000000,95.425,95.8176,92.8457,93.251,1498704.4276215,0
+SJM.US,D,20190830,000000,94.2964,96.0926,94.1182,95.3682,1333126.2180626,0
+SJM.US,D,20190903,000000,95.054,97.0813,93.711,97.0323,1344348.2405823,0
+SJM.US,D,20190904,000000,97.0519,97.7705,95.798,96.3911,1012661.6230405,0
+SJM.US,D,20190905,000000,96.2659,96.4783,94.8828,94.9405,1109196.5561325,0
+SJM.US,D,20190906,000000,95.3301,96.122,95.3203,95.4054,971936.45893086,0
+SJM.US,D,20190909,000000,95.1205,95.6443,94.2582,95.3301,831402.20768504,0
+SJM.US,D,20190910,000000,95.0638,97.3985,94.7584,96.7505,1259227.3864719,0
+SJM.US,D,20190911,000000,96.305,98.2501,96.0153,98.1326,1007713.1044165,0
+SJM.US,D,20190912,000000,98.5734,98.7005,95.9321,95.9967,562983.892254,0
+SJM.US,D,20190913,000000,95.4054,97.0226,95.4054,96.584,878754.34130634,0
+SJM.US,D,20190916,000000,96.7505,98.0837,96.4783,97.1978,630828.85898805,0
+SJM.US,D,20190917,000000,96.9551,98.6118,96.7896,98.593,761892.07056345,0
+SJM.US,D,20190918,000000,98.9942,99.5912,98.0641,98.6907,1021965.1240953,0
+SJM.US,D,20190919,000000,98.6216,98.7103,97.5257,97.6138,767249.21995744,0
+SJM.US,D,20190920,000000,97.9466,98.2892,97.091,97.7705,1109704.2798641,0
+SJM.US,D,20190923,000000,97.9368,98.5339,96.9648,97.0716,531494.80512199,0
+SJM.US,D,20190924,000000,97.2653,97.8292,96.867,97.7215,693380.01409747,0
+SJM.US,D,20190925,000000,97.9662,98.4557,97.3818,97.9074,604531.4257882,0
+SJM.US,D,20190926,000000,98.4851,99.278,97.7117,98.9843,507305.90669506,0
+SJM.US,D,20190927,000000,99.1016,99.1115,97.8781,98.8956,488762.24235494,0
+SJM.US,D,20190930,000000,99.0622,100.208,98.9153,99.767,635760.01080437,0
+SJM.US,D,20191001,000000,99.7968,100.139,97.7508,97.8977,653342.3712582,0
+SJM.US,D,20191002,000000,97.5942,97.6138,95.8568,96.8473,632965.99791487,0
+SJM.US,D,20191003,000000,97.0519,97.3818,96.0437,96.4401,744725.49191805,0
+SJM.US,D,20191004,000000,96.6515,97.6921,96.0251,97.653,576496.29023917,0
+SJM.US,D,20191007,000000,97.6236,98.6216,97.1391,97.3632,603132.88697807,0
+SJM.US,D,20191008,000000,97.1391,97.1391,95.9673,96.0926,460874.21388307,0
+SJM.US,D,20191009,000000,96.122,96.584,95.4544,96.3911,636749.91884457,0
+SJM.US,D,20191010,000000,96.1122,97.418,95.9477,97.0617,475265.16802363,0
+SJM.US,D,20191011,000000,97.4572,97.7312,96.3911,97.0617,729302.74508338,0
+SJM.US,D,20191014,000000,97.2653,97.4669,96.2081,96.9551,478505.6100293,0
+SJM.US,D,20191015,000000,96.9648,97.555,96.5166,97.3339,530970.73615954,0
+SJM.US,D,20191016,000000,97.6236,98.3577,97.1293,97.5355,643364.62943306,0
+SJM.US,D,20191017,000000,97.6236,98.7005,97.1009,98.2207,580868.63947759,0
+SJM.US,D,20191018,000000,98.0934,98.3479,97.5942,97.5942,528979.68273297,0
+SJM.US,D,20191021,000000,97.6824,98.4654,97.5355,98.2012,416679.77453654,0
+SJM.US,D,20191022,000000,98.2109,98.3969,96.5557,96.8189,699738.30887782,0
+SJM.US,D,20191023,000000,96.6515,97.9074,96.632,97.7705,707031.34654442,0
+SJM.US,D,20191024,000000,97.7999,98.7497,97.4669,98.299,933316.76486331,0
+SJM.US,D,20191025,000000,98.4948,98.8374,97.2849,98.2109,772343.82408174,0
+SJM.US,D,20191028,000000,98.5535,98.9153,97.0029,97.0323,534496.19812724,0
+SJM.US,D,20191029,000000,97.3632,98.3577,97.1978,98.0249,718847.92683431,0
+SJM.US,D,20191030,000000,98.1913,98.1913,95.8077,96.4489,789640.14299661,0
+SJM.US,D,20191031,000000,96.8473,97.324,95.244,95.8469,1259254.9690487,0
+SJM.US,D,20191101,000000,95.8665,96.1122,94.9884,95.751,844045.24370716,0
+SJM.US,D,20191104,000000,95.7029,97.0128,95.5983,96.9745,721199.59691535,0
+SJM.US,D,20191105,000000,96.9745,97.9662,96.4401,97.4376,741991.75206711,0
+SJM.US,D,20191106,000000,97.8781,99.5425,97.604,98.2598,908785.63816656,0
+SJM.US,D,20191107,000000,98.1815,98.3773,96.6907,97.1587,737844.14975216,0
+SJM.US,D,20191108,000000,97.1684,97.2849,96.2277,96.3814,626700.66663467,0
+SJM.US,D,20191111,000000,96.0926,96.2179,94.1926,94.7124,1282432.5063201,0
+SJM.US,D,20191112,000000,94.7319,95.3771,94.5616,95.3398,776843.87043576,0
+SJM.US,D,20191113,000000,93.5896,96.2179,93.2323,95.9419,1137653.6029515,0
+SJM.US,D,20191114,000000,95.751,96.2179,94.3903,95.5493,1045216.2149052,0
+SJM.US,D,20191115,000000,95.5884,96.4685,95.5884,96.0251,904893.43008283,0
+SJM.US,D,20191118,000000,95.9967,96.8189,95.1686,96.3236,1156002.146099,0
+SJM.US,D,20191119,000000,96.3139,96.7113,94.8171,95.2517,1608915.2110066,0
+SJM.US,D,20191120,000000,95.4544,96.7211,95.1021,96.4401,1449364.3053045,0
+SJM.US,D,20191121,000000,96.4401,96.7406,95.2166,95.2517,1546874.8443595,0
+SJM.US,D,20191122,000000,96.8189,103.339,96.4783,99.1214,3299136.7078862,0
+SJM.US,D,20191125,000000,98.3773,99.0524,95.7029,96.7798,2000391.6612298,0
+SJM.US,D,20191126,000000,96.7896,98.0347,96.5263,98.0249,1747116.180556,0
+SJM.US,D,20191127,000000,98.3577,98.4948,96.632,97.0226,968093.28653953,0
+SJM.US,D,20191129,000000,97.0813,97.2947,95.9125,96.1122,422564.05762376,0
+SJM.US,D,20191202,000000,95.9125,96.77,94.4579,96.6613,803360.94267446,0
+SJM.US,D,20191203,000000,96.6613,97.188,96.0251,97.1194,895028.06171941,0
+SJM.US,D,20191204,000000,96.5166,98.1032,96.4489,97.188,888283.61086146,0
+SJM.US,D,20191205,000000,97.2556,97.8683,96.5938,97.6236,1193991.5272039,0
+SJM.US,D,20191206,000000,97.9858,98.5633,97.7411,98.1326,870423.38148407,0
+SJM.US,D,20191209,000000,98.3088,98.3773,97.2653,97.418,555638.75416422,0
+SJM.US,D,20191210,000000,96.9932,97.5844,96.6809,97.0029,643874.39631857,0
+SJM.US,D,20191211,000000,97.1587,97.1587,94.9307,95.5014,1263256.4858635,0
+SJM.US,D,20191212,000000,95.1021,95.4642,93.5211,93.711,1076661.3742294,0
+SJM.US,D,20191213,000000,93.8637,94.0801,92.4571,92.8281,1626278.9539985,0
+SJM.US,D,20191216,000000,93.2225,94.448,92.9103,93.8637,2160575.9446255,0
+SJM.US,D,20191217,000000,93.5701,94.0801,93.0699,93.4095,928478.57654715,0
+SJM.US,D,20191218,000000,93.8324,94.4677,93.5211,94.3345,1620686.8419119,0
+SJM.US,D,20191219,000000,94.9307,95.9673,94.7319,95.569,1152271.3471694,0
+SJM.US,D,20191220,000000,95.6932,95.9477,94.7222,94.8456,1574497.262831,0
+SJM.US,D,20191223,000000,95.1686,95.2714,94.0801,94.5323,752984.94135557,0
+SJM.US,D,20191224,000000,94.5224,95.0257,94.222,94.8828,226937.18439695,0
+SJM.US,D,20191226,000000,94.8171,94.9209,93.4859,93.8726,457208.79587667,0
+SJM.US,D,20191227,000000,94.1094,94.448,93.9185,94.2876,500010.82587462,0
+SJM.US,D,20191230,000000,94.3708,94.7878,93.9577,94.3258,510506.50720066,0
+SJM.US,D,20191231,000000,94.1182,95.244,94.0507,95.2342,751841.79677665,0
+SJM.US,D,20200102,000000,95.2342,95.4642,93.0699,93.4095,758781.36882725,0
+SJM.US,D,20200103,000000,93.6816,94.0702,93.1765,93.5407,728653.02215916,0
+SJM.US,D,20200106,000000,93.7481,94.9112,93.3723,94.8456,1216291.5298968,0
+SJM.US,D,20200107,000000,94.2396,94.8171,92.7537,93.5034,865814.02639908,0
+SJM.US,D,20200108,000000,93.8226,95.1118,93.4937,94.4677,1104278.6848162,0
+SJM.US,D,20200109,000000,94.3629,95.2714,93.8813,94.7496,987322.42899623,0
+SJM.US,D,20200110,000000,94.7124,95.7696,94.3805,95.4544,762757.34621881,0
+SJM.US,D,20200113,000000,95.6267,96.2756,95.425,96.2375,1040905.1602823,0
+SJM.US,D,20200114,000000,96.1122,96.305,95.1205,95.474,1213785.6017,0
+SJM.US,D,20200115,000000,95.6638,96.4783,95.52,95.6081,892891.94436953,0
+SJM.US,D,20200116,000000,95.798,96.6231,95.5014,96.0153,1776244.4034147,0
+SJM.US,D,20200117,000000,96.1122,98.0152,95.7784,97.2849,1184410.1572256,0
+SJM.US,D,20200121,000000,97.2653,98.6216,96.2081,98.5734,1049335.2130663,0
+SJM.US,D,20200122,000000,98.593,99.3757,97.839,97.839,727049.14638713,0
+SJM.US,D,20200123,000000,97.6138,99.7382,97.0617,99.1016,1256857.3280061,0
+SJM.US,D,20200124,000000,99.5912,99.5912,97.9466,98.4557,539673.54998245,0
+SJM.US,D,20200127,000000,98.2012,98.9153,97.7999,98.0249,730224.2074696,0
+SJM.US,D,20200128,000000,97.9172,98.7203,96.9745,97.188,618180.71508131,0
+SJM.US,D,20200129,000000,97.091,97.3916,96.1308,96.1788,522689.8336066,0
+SJM.US,D,20200130,000000,96.1788,96.9745,95.6355,96.77,902795.11107915,0
+SJM.US,D,20200131,000000,96.6809,96.9061,94.7124,94.7496,2263191.3035742,0
+SJM.US,D,20200203,000000,95.0159,95.8176,94.8269,95.2714,613054.44207234,0
+SJM.US,D,20200204,000000,95.7882,96.6134,95.5493,95.6443,719036.91856542,0
+SJM.US,D,20200205,000000,95.6835,98.3577,95.6267,98.2304,984302.64760634,0
+SJM.US,D,20200206,000000,97.9074,99.1795,97.8977,98.5438,529019.52423304,0
+SJM.US,D,20200207,000000,98.436,99.2682,98.0446,98.9745,562066.51617546,0
+SJM.US,D,20200210,000000,99.2288,100.57,98.7399,100.491,756075.21155328,0
+SJM.US,D,20200211,000000,100.6,101.343,100.022,100.835,863870.98708799,0
+SJM.US,D,20200212,000000,100.992,101.754,100.051,100.12,654526.37891412,0
+SJM.US,D,20200213,000000,100.188,100.188,99.0139,99.3076,931257.26578278,0
+SJM.US,D,20200214,000000,99.2091,101.823,99.1993,101.412,860837.92519807,0
+SJM.US,D,20200218,000000,101.079,101.686,100.217,100.815,810976.79864931,0
+SJM.US,D,20200219,000000,101.039,103.419,100.59,102.029,1374712.57152,0
+SJM.US,D,20200220,000000,101.461,102.047,100.708,101.93,553112.39442904,0
+SJM.US,D,20200221,000000,101.773,102.567,101.519,102.204,511315.59612515,0
+SJM.US,D,20200224,000000,101.333,101.813,100.12,101.246,1157473.2168708,0
+SJM.US,D,20200225,000000,101.196,101.236,98.0347,99.3359,1402427.9534916,0
+SJM.US,D,20200226,000000,99.5713,104.045,98.3479,100.658,2089115.6171542,0
+SJM.US,D,20200227,000000,100.481,103.125,97.7215,97.8193,1319166.3693843,0
+SJM.US,D,20200228,000000,95.8753,96.3139,92.3209,94.9502,1711285.3914933,0
+SJM.US,D,20200302,000000,95.4153,98.436,94.9786,98.4067,1135023.0423699,0
+SJM.US,D,20200303,000000,98.3088,100.57,97.2653,97.9466,1004582.9927187,0
+SJM.US,D,20200304,000000,99.5912,103.075,98.7497,102.978,1409974.3422356,0
+SJM.US,D,20200305,000000,101.402,102.762,101.119,102.107,1043522.4403637,0
+SJM.US,D,20200306,000000,99.8852,101.863,98.5144,101.402,865988.71605323,0
+SJM.US,D,20200309,000000,96.2561,100.932,95.8851,99.8554,1132531.4162502,0
+SJM.US,D,20200310,000000,101.529,102.548,97.6138,102.42,1080313.5117358,0
+SJM.US,D,20200311,000000,100.12,100.845,96.1024,97.3437,1359318.4288393,0
+SJM.US,D,20200312,000000,92.5021,95.9321,91.298,91.5192,1932805.1534578,0
+SJM.US,D,20200313,000000,94.1926,96.2854,90.5971,95.006,2121582.3534034,0
+SJM.US,D,20200316,000000,88.6786,101.813,84.7062,99.4253,2088422.9879992,0
+SJM.US,D,20200317,000000,101.177,111.925,101.157,107.961,2711069.0158191,0
+SJM.US,D,20200318,000000,105.973,111.025,104.534,109.586,1861299.8766019,0
+SJM.US,D,20200319,000000,109.713,109.957,100.129,100.501,1607613.7220044,0
+SJM.US,D,20200320,000000,98.7882,103.202,93.9283,96.0349,2321322.0953297,0
+SJM.US,D,20200323,000000,95.5591,95.5591,86.1159,88.3105,2524543.3714159,0
+SJM.US,D,20200324,000000,89.2796,98.0347,89.2796,97.4767,2084644.1749541,0
+SJM.US,D,20200325,000000,97.188,98.2795,92.8281,96.9835,1897918.3014736,0
+SJM.US,D,20200326,000000,96.8287,98.1326,93.3997,95.3859,1596761.5103315,0
+SJM.US,D,20200327,000000,93.4859,97.5257,92.3386,94.9884,1164335.1490751,0
+SJM.US,D,20200330,000000,96.1504,102.411,96.1504,102,1449699.3825358,0
+SJM.US,D,20200331,000000,101.95,103.908,99.1509,102.331,1520071.7305819,0
+SJM.US,D,20200401,000000,100.208,104.887,99.62,101.039,1726860.3532898,0
+SJM.US,D,20200402,000000,99.6895,102.684,98.9351,101.646,1321185.0053879,0
+SJM.US,D,20200403,000000,100.139,105.239,100.09,103.556,1504178.0367849,0
+SJM.US,D,20200406,000000,105.092,107.109,102.518,106.188,1308040.3750957,0
+SJM.US,D,20200407,000000,106.198,107.707,104.055,104.985,1473551.1605775,0
+SJM.US,D,20200408,000000,104.789,106.277,101.588,105.22,1037354.1588915,0
+SJM.US,D,20200409,000000,104.495,106.609,103.663,103.937,1284807.6726704,0
+SJM.US,D,20200413,000000,103.81,103.927,100.688,101.646,1356400.8051418,0
+SJM.US,D,20200414,000000,103.732,105.21,102.468,104.212,1427120.4893424,0
+SJM.US,D,20200415,000000,104.163,106.561,103.282,106.385,986958.74761099,0
+SJM.US,D,20200416,000000,107.862,112.61,107.442,111.68,1235526.8018151,0
+SJM.US,D,20200417,000000,112.796,112.943,110.632,112.091,1238876.5525517,0
+SJM.US,D,20200420,000000,111.935,113.932,111.132,112.111,876488.48368699,0
+SJM.US,D,20200421,000000,114.422,115.821,107.844,108.205,1126442.8177781,0
+SJM.US,D,20200422,000000,108.782,110.301,108.322,109.302,708027.38404617,0
+SJM.US,D,20200423,000000,109.106,109.791,107.617,107.687,713937.2065565,0
+SJM.US,D,20200424,000000,107.971,108.881,106.218,108.597,1208304.8414982,0
+SJM.US,D,20200427,000000,109.4,111.817,108.274,111.416,741713.88314355,0
+SJM.US,D,20200428,000000,111.768,112.698,109.165,109.38,1408070.1228476,0
+SJM.US,D,20200429,000000,109.019,109.273,105.19,105.269,1235351.0905839,0
+SJM.US,D,20200430,000000,104.995,107.256,103.81,105.944,3032713.5321894,0
+SJM.US,D,20200501,000000,106.023,108.538,104.417,106.492,1148233.0535853,0
+SJM.US,D,20200504,000000,106.561,107.353,105.464,106.013,820226.15612703,0
+SJM.US,D,20200505,000000,105.905,107.794,105.542,106.972,938020.10502538,0
+SJM.US,D,20200506,000000,107.403,108.118,105.141,105.23,1098775.4499219,0
+SJM.US,D,20200507,000000,106.287,106.747,104.514,104.661,1205834.6684938,0
+SJM.US,D,20200508,000000,106.081,107.921,105.846,107.031,941387.22256973,0
+SJM.US,D,20200511,000000,107.129,108.509,106.355,107.774,943596.89345821,0
+SJM.US,D,20200512,000000,108.431,110.476,108.245,108.763,981260.3915241,0
+SJM.US,D,20200513,000000,108.509,110.848,107.824,108.959,830087.43818275,0
+SJM.US,D,20200514,000000,109.165,109.84,105.112,105.963,1183975.9870325,0
+SJM.US,D,20200515,000000,105.836,108.088,105.836,106.561,2070197.0340827,0
+SJM.US,D,20200518,000000,107.363,107.882,103.526,105.895,1758415.842922,0
+SJM.US,D,20200519,000000,105.797,105.866,102.077,102.665,1593815.2824803,0
+SJM.US,D,20200520,000000,102.978,103.252,100.952,102.371,899562.84168888,0
+SJM.US,D,20200521,000000,101.98,102.274,99.5812,100.227,1728405.9991772,0
+SJM.US,D,20200522,000000,99.904,101.246,99.0622,100.835,686365.86693135,0
+SJM.US,D,20200526,000000,101.099,101.793,99.4929,99.7382,1154209.2785958,0
+SJM.US,D,20200527,000000,99.7382,102.293,99.0622,102.274,1285609.6105565,0
+SJM.US,D,20200528,000000,102.988,103.566,101.186,103.526,999902.12724901,0
+SJM.US,D,20200529,000000,103.389,106.051,102.313,105.826,1569911.4040153,0
+SJM.US,D,20200601,000000,105.963,108.303,105.963,107.119,1284505.2859006,0
+SJM.US,D,20200602,000000,107.256,107.256,105.474,106.972,1175209.8354402,0
+SJM.US,D,20200603,000000,107.49,107.891,106.16,106.434,1587985.1429699,0
+SJM.US,D,20200604,000000,101.716,105.582,100.57,101.333,2689827.3668204,0
+SJM.US,D,20200605,000000,101.246,103.037,99.2682,99.7968,2171215.6682979,0
+SJM.US,D,20200608,000000,99.3856,103.252,98.9843,103.252,1229735.482228,0
+SJM.US,D,20200609,000000,103.576,103.663,100.316,100.717,1075694.9624586,0
+SJM.US,D,20200610,000000,101.343,103.349,100.501,101.001,1146184.791851,0
+SJM.US,D,20200611,000000,99.9338,101.617,98.2304,98.7301,1164959.3325762,0
+SJM.US,D,20200612,000000,99.4929,99.7084,96.7308,97.2457,1438025.8230154,0
+SJM.US,D,20200615,000000,96.7024,98.9351,95.6835,98.2795,1764119.3068935,0
+SJM.US,D,20200616,000000,99.3955,100.932,98.4557,100.374,1458337.8370125,0
+SJM.US,D,20200617,000000,100.551,101.892,100.394,101.295,811836.96642006,0
+SJM.US,D,20200618,000000,101.089,102.284,100.051,100.864,608735.21483402,0
+SJM.US,D,20200619,000000,101.873,102.704,100.873,101.196,1466271.4034109,0
+SJM.US,D,20200622,000000,100.765,101.96,100.491,101.196,589008.5644149,0
+SJM.US,D,20200623,000000,101.91,101.91,98.7497,98.8769,1104517.7338166,0
+SJM.US,D,20200624,000000,98.7005,99.3175,98.1228,98.6808,897515.60153146,0
+SJM.US,D,20200625,000000,98.8178,99.082,97.8193,98.2207,1105880.5174344,0
+SJM.US,D,20200626,000000,98.3479,98.9449,94.6351,95.6737,1722803.6713211,0
+SJM.US,D,20200629,000000,96.7406,99.473,96.305,97.604,1371312.763514,0
+SJM.US,D,20200630,000000,98.2304,98.5438,97.3534,98.2892,1020265.2200923,0
+SJM.US,D,20200701,000000,97.9858,98.9153,97.6824,97.7312,788415.2722637,0
+SJM.US,D,20200702,000000,98.4948,98.4948,96.7308,97.5452,998764.09055471,0
+SJM.US,D,20200706,000000,98.299,99.082,97.7999,98.3382,781970.14344473,0
+SJM.US,D,20200707,000000,97.8781,99.0524,97.1097,98.5045,703041.0670759,0
+SJM.US,D,20200708,000000,98.3871,98.3871,96.6036,97.2556,741187.77102724,0
+SJM.US,D,20200709,000000,96.7798,97.4278,95.5396,96.0349,691675.00220986,0
+SJM.US,D,20200710,000000,96.4108,97.8879,96.4108,97.6921,821261.01355192,0
+SJM.US,D,20200713,000000,97.7215,98.1913,96.867,97.2272,667650.57766784,0
+SJM.US,D,20200714,000000,97.2457,99.9338,97.0617,99.5713,728848.14335181,0
+SJM.US,D,20200715,000000,100.316,100.531,98.2207,98.3479,642654.63347027,0
+SJM.US,D,20200716,000000,98.2598,99.4253,98.2012,98.5242,411130.56868067,0
+SJM.US,D,20200717,000000,99.0238,99.7084,98.7784,99.1016,584516.69067627,0
+SJM.US,D,20200720,000000,98.5339,98.7784,96.8767,97.8193,922688.27853703,0
+SJM.US,D,20200721,000000,97.8781,99.9626,97.8193,98.9745,665922.06951098,0
+SJM.US,D,20200722,000000,99.767,100.081,97.7018,99.9338,547118.80261086,0
+SJM.US,D,20200723,000000,99.7183,101.196,99.7183,100.708,620379.14862362,0
+SJM.US,D,20200724,000000,101.089,102.411,99.8067,100.433,593539.25807667,0
+SJM.US,D,20200727,000000,100.306,101.177,99.7769,101.128,522355.77795215,0
+SJM.US,D,20200728,000000,100.855,102.047,100.855,101.49,528889.78396358,0
+SJM.US,D,20200729,000000,101.92,102.753,101.333,102.615,608670.85548775,0
+SJM.US,D,20200730,000000,102.184,102.577,100.805,101.559,633713.79222386,0
+SJM.US,D,20200731,000000,101.441,101.716,100.179,101.559,1909024.8858007,0
+SJM.US,D,20200803,000000,101.91,103.429,101.343,103.075,622375.3099348,0
+SJM.US,D,20200804,000000,102.792,105.915,102.548,105.2,956205.19586488,0
+SJM.US,D,20200805,000000,105.073,105.073,102.899,103.232,914178.54275292,0
+SJM.US,D,20200806,000000,103.212,103.937,102.303,102.45,596762.33327462,0
+SJM.US,D,20200807,000000,102.117,103.486,101.95,103.155,808734.43729924,0
+SJM.US,D,20200810,000000,103.496,105.073,103.33,104.808,878852.41269112,0
+SJM.US,D,20200811,000000,105.053,105.963,104.182,104.691,803334.3816744,0
+SJM.US,D,20200812,000000,105.347,107.48,105.122,106.776,732879.28589732,0
+SJM.US,D,20200813,000000,106.786,107.804,106.306,107.315,694497.61925326,0
+SJM.US,D,20200814,000000,106.962,107.981,106.414,106.689,711729.57882187,0
+SJM.US,D,20200817,000000,106.561,107.08,106.228,106.248,1464277.2852537,0
+SJM.US,D,20200818,000000,106.345,107.452,105.415,106.639,688877.92458958,0
+SJM.US,D,20200819,000000,104.32,105.532,103.409,104.25,1096233.7665329,0
+SJM.US,D,20200820,000000,104.495,105.367,104.212,104.75,609847.71210519,0
+SJM.US,D,20200821,000000,104.769,105.308,103.595,104.936,966790.77596033,0
+SJM.US,D,20200824,000000,105.102,106.375,103.703,105.788,896873.02964572,0
+SJM.US,D,20200825,000000,112.326,115.567,109.761,113.05,3803756.8888458,0
+SJM.US,D,20200826,000000,114.362,115.117,112.708,113.961,1061790.2789341,0
+SJM.US,D,20200827,000000,113.696,115.43,113.149,113.207,748443.01034762,0
+SJM.US,D,20200828,000000,113.286,113.286,111.005,112.013,843660.10920648,0
+SJM.US,D,20200831,000000,111.593,113.002,111.416,112.503,880604.41711725,0
+SJM.US,D,20200901,000000,112.317,112.317,109.928,110.428,741779.26406674,0
+SJM.US,D,20200902,000000,110.017,113.521,109.87,113.149,831754.65172411,0
+SJM.US,D,20200903,000000,112.786,114.039,109.644,110.682,837999.55146582,0
+SJM.US,D,20200904,000000,110.878,111.994,109.566,110.055,740113.07210229,0
+SJM.US,D,20200908,000000,110.055,110.584,106.395,106.874,1010210.8599978,0
+SJM.US,D,20200909,000000,107.687,109.556,107.06,108.372,933358.64951723,0
+SJM.US,D,20200910,000000,107.54,107.726,105.249,105.866,1032090.9945745,0
+SJM.US,D,20200911,000000,105.954,106.629,104.651,106.071,747599.18780768,0
+SJM.US,D,20200914,000000,106.238,106.864,105.905,106.208,611651.81695451,0
+SJM.US,D,20200915,000000,106.492,106.561,105.112,105.22,587858.2687975,0
+SJM.US,D,20200916,000000,104.544,105.464,103.262,103.751,1194001.7429731,0
+SJM.US,D,20200917,000000,103.369,104.074,101.901,102.958,1258508.1963167,0
+SJM.US,D,20200918,000000,102.792,103.889,102.077,102.411,1037532.9348533,0
+SJM.US,D,20200921,000000,101.92,104.045,101.196,102.782,1226715.700838,0
+SJM.US,D,20200922,000000,103.115,104.731,102.615,102.861,1214091.0532005,0
+SJM.US,D,20200923,000000,103.506,103.947,101.246,101.373,998987.81590125,0
+SJM.US,D,20200924,000000,101.617,104.231,101.246,103.79,823234.70017075,0
+SJM.US,D,20200925,000000,103.79,105.22,103.742,104.985,561569.00821305,0
+SJM.US,D,20200928,000000,105.66,106.991,105.435,106.013,762019.76767906,0
+SJM.US,D,20200929,000000,105.826,106.453,105.171,105.807,416157.74872793,0
+SJM.US,D,20200930,000000,106.365,108.725,105.973,108.147,1192014.7758543,0
+SJM.US,D,20201001,000000,107.735,108.763,106.6,108.597,758970.36055835,0
+SJM.US,D,20201002,000000,108.362,110.114,108.274,109.036,547781.8060351,0
+SJM.US,D,20201005,000000,108.899,110.174,108.098,109.88,601154.09247461,0
+SJM.US,D,20201006,000000,109.88,111.162,109.33,109.997,762178.11210242,0
+SJM.US,D,20201007,000000,109.87,110.632,108.891,109.947,659678.1913462,0
+SJM.US,D,20201008,000000,110.466,110.642,109.036,109.654,652471.98771822,0
+SJM.US,D,20201009,000000,109.89,111.162,109.174,111.093,679857.40034304,0
+SJM.US,D,20201012,000000,111.523,112.894,111.523,112.258,519191.95421585,0
+SJM.US,D,20201013,000000,112.258,113.217,111.573,112.414,491437.75232116,0
+SJM.US,D,20201014,000000,111.905,112.777,111.259,111.376,481824.71345818,0
+SJM.US,D,20201015,000000,111.044,111.68,110.476,111.269,483200.77757597,0
+SJM.US,D,20201016,000000,111.152,111.641,110.329,110.348,598958.72366306,0
+SJM.US,D,20201019,000000,110.241,110.702,107.754,107.854,693793.75275203,0
+SJM.US,D,20201020,000000,108.421,108.802,106.697,106.835,1049767.3401055,0
+SJM.US,D,20201021,000000,106.238,107.607,105.327,107.099,1241634.8102487,0
+SJM.US,D,20201022,000000,107.197,108.626,106.649,108.254,739470.50021655,0
+SJM.US,D,20201023,000000,108.744,109.136,107.54,108.166,439660.14746135,0
+SJM.US,D,20201026,000000,107.5,108.166,106.864,107.754,718759.04964186,0
+SJM.US,D,20201027,000000,107.854,108.509,105.826,105.886,799304.26070582,0
+SJM.US,D,20201028,000000,104.887,106.228,104.026,104.133,900154.33472837,0
+SJM.US,D,20201029,000000,104.153,105.679,102.831,104.173,1329717.2158644,0
+SJM.US,D,20201030,000000,103.967,105.886,103.673,105.034,1389940.197162,0
+SJM.US,D,20201102,000000,106.453,109.576,105.572,109.213,1277564.6922731,0
+SJM.US,D,20201103,000000,109.761,111.239,109.076,109.517,973474.95377971,0
+SJM.US,D,20201104,000000,109.88,111.054,107.197,107.266,811708.24772751,0
+SJM.US,D,20201105,000000,108.225,110.839,108.029,108.411,738421.34071471,0
+SJM.US,D,20201106,000000,108.616,110.291,108.205,109.174,644352.4943194,0
+SJM.US,D,20201109,000000,109.713,110.291,105.729,106.033,1044290.6662113,0
+SJM.US,D,20201110,000000,106.228,110.164,105.132,110.064,1129314.4705139,0
+SJM.US,D,20201111,000000,110.662,112.277,109.146,112.15,755776.91109123,0
+SJM.US,D,20201112,000000,111.67,111.67,109.899,111.152,662111.58758123,0
+SJM.US,D,20201113,000000,111.631,112.61,110.975,112.317,324194.37237476,0
+SJM.US,D,20201116,000000,112.718,113.354,111.249,113.296,652520.00183369,0
+SJM.US,D,20201117,000000,112.796,113.032,111.523,111.72,539488.64455905,0
+SJM.US,D,20201118,000000,112.199,112.199,109.156,109.203,734707.90859283,0
+SJM.US,D,20201119,000000,109.576,110.731,108.088,110.408,662315.9029662,0
+SJM.US,D,20201120,000000,110.017,110.613,107.735,109.634,987374.52941941,0
+SJM.US,D,20201123,000000,109.634,110.936,109.233,109.467,1043476.4694021,0
+SJM.US,D,20201124,000000,110.007,112.366,108.284,111.093,1655242.7029723,0
+SJM.US,D,20201125,000000,111.621,111.954,109.83,111.299,1545934.9935888,0
+SJM.US,D,20201127,000000,111.299,111.513,109.39,109.88,426219.25986092,0
+SJM.US,D,20201130,000000,109.703,110.575,108.578,110.555,1463857.4171374,0
+SJM.US,D,20201201,000000,110.711,111.152,109.203,110.291,848492.1680611,0
+SJM.US,D,20201202,000000,109.752,110.545,107.697,108.352,1108151.4829383,0
+SJM.US,D,20201203,000000,107.824,109.977,107.697,109.86,1407004.6181149,0
+SJM.US,D,20201204,000000,109.89,111.044,109.614,110.692,788169.07222481,0
+SJM.US,D,20201207,000000,110.164,110.868,109.183,110.418,912571.6022501,0
+SJM.US,D,20201208,000000,110.134,111.485,109.449,110.858,1089227.7919822,0
+SJM.US,D,20201209,000000,110.584,111.593,109.586,111.358,873216.37279664,0
+SJM.US,D,20201210,000000,111.631,112.004,109.283,109.292,1208240.4821519,0
+SJM.US,D,20201211,000000,108.812,109.467,108.215,108.626,1114121.5784873,0
+SJM.US,D,20201214,000000,108.744,108.891,106.395,106.825,1827120.9774267,0
+SJM.US,D,20201215,000000,106.874,107.471,106.248,107.031,1369493.3350109,0
+SJM.US,D,20201216,000000,107.774,109.076,107.275,107.373,1226372.4509913,0
+SJM.US,D,20201217,000000,107.5,108.919,107.275,108.772,1125813.5263924,0
+SJM.US,D,20201218,000000,108.685,109.39,108.078,109.302,1900778.7168633,0
+SJM.US,D,20201221,000000,108.509,108.792,107.442,107.891,952959.6459746,0
+SJM.US,D,20201222,000000,108.156,108.636,107.462,108.225,917648.83956667,0
+SJM.US,D,20201223,000000,108.832,109.654,108.332,108.626,516792.27001935,0
+SJM.US,D,20201224,000000,108.509,109.752,108.469,109.507,269563.50316383,0
+SJM.US,D,20201228,000000,109.674,109.743,108.381,109.733,567437.9676464,0
+SJM.US,D,20201229,000000,109.624,110.448,108.645,108.782,450873.99736558,0
+SJM.US,D,20201230,000000,108.812,109.36,107.961,108.215,442928.172044,0
+SJM.US,D,20201231,000000,108.284,109.126,107.363,109.036,564637.82529535,0
+SJM.US,D,20210104,000000,109.106,109.87,108.528,109.066,1126046.4459312,0
+SJM.US,D,20210105,000000,109.056,111.044,109.019,110.485,1031818.2335356,0
+SJM.US,D,20210106,000000,110.114,113.217,110.114,111.67,1012272.4022321,0
+SJM.US,D,20210107,000000,111.22,112.591,109.85,110.221,1268632.0236422,0
+SJM.US,D,20210108,000000,110.036,110.408,108.264,109.537,913135.51271262,0
+SJM.US,D,20210111,000000,109.654,110.134,107.54,107.617,918628.53183762,0
+SJM.US,D,20210112,000000,107.657,108.127,104.358,104.916,1628260.8132328,0
+SJM.US,D,20210113,000000,104.975,106.414,104.26,105.22,2407971.2285196,0
+SJM.US,D,20210114,000000,105.856,107.08,104.868,106.16,789676.9197659,0
+SJM.US,D,20210115,000000,106.238,107.961,105.973,107.607,1242929.1482125,0
+SJM.US,D,20210119,000000,108.411,109.713,107.716,109.086,1224611.2523728,0
+SJM.US,D,20210120,000000,108.636,109.056,106.033,107.745,1331516.2128291,0
+SJM.US,D,20210121,000000,107.745,108.322,106.502,106.991,933553.77070989,0
+SJM.US,D,20210122,000000,107.236,108.225,106.443,107.754,1075971.8098052,0
+SJM.US,D,20210125,000000,108.362,115.341,108.362,112.189,1486189.0887151,0
+SJM.US,D,20210126,000000,112.072,117.123,111.504,117.063,1477352.4483149,0
+SJM.US,D,20210127,000000,117.103,124.219,116.77,120.901,2279600.8937181,0
+SJM.US,D,20210128,000000,119.492,122.213,111.044,111.543,2498172.3846774,0
+SJM.US,D,20210129,000000,111.553,114.578,109.517,109.801,3371816.7982056,0
+SJM.US,D,20210201,000000,109.34,111.025,108.185,108.782,1621016.8112584,0
+SJM.US,D,20210202,000000,108.939,109.36,106.404,108.264,1120743.4401142,0
+SJM.US,D,20210203,000000,108.058,108.606,105.259,107.981,1070819.997373,0
+SJM.US,D,20210204,000000,107.981,108.881,107.168,107.607,1087735.268095,0
+SJM.US,D,20210205,000000,107.951,108.802,106.825,107.961,899982.70980501,0
+SJM.US,D,20210208,000000,108.431,108.999,107.021,108.588,860661.19239006,0
+SJM.US,D,20210209,000000,109.116,109.596,108.245,108.802,657998.71888173,0
+SJM.US,D,20210210,000000,109.459,109.596,108.048,109.233,778746.04666986,0
+SJM.US,D,20210211,000000,108.862,109.439,107.363,108.342,874624.10579911,0
+SJM.US,D,20210212,000000,108.068,109.439,107.5,109.419,945929.15357768,0
+SJM.US,D,20210216,000000,109.263,109.41,106.659,107.52,1090758.1142157,0
+SJM.US,D,20210217,000000,107.452,110.055,106.825,109.743,1788475.7439361,0
+SJM.US,D,20210218,000000,109.977,113.002,109.32,110.917,1379791.8519905,0
+SJM.US,D,20210219,000000,110.956,110.956,107.951,108.147,1176835.1643277,0
+SJM.US,D,20210222,000000,108.46,109.076,107.129,108.626,931724.12643744,0
+SJM.US,D,20210223,000000,109.605,109.634,107.607,108.734,739337.69521632,0
+SJM.US,D,20210224,000000,109.32,109.791,107.589,107.627,1200640.9714078,0
+SJM.US,D,20210225,000000,109.449,113.579,108.929,109.35,2032138.1857469,0
+SJM.US,D,20210226,000000,109.41,109.752,106.395,106.472,1798338.0475687,0
+SJM.US,D,20210301,000000,106.561,107.981,106.071,106.532,1766918.4276676,0
+SJM.US,D,20210302,000000,106.962,108.509,106.786,107.452,1417508.4720564,0
+SJM.US,D,20210303,000000,107.148,109.527,106.854,108.372,1361840.7022667,0
+SJM.US,D,20210304,000000,109.203,112.101,108.665,110.485,1594075.784596,0
+SJM.US,D,20210305,000000,110.741,114.559,110.408,112.493,2017474.4705674,0
+SJM.US,D,20210308,000000,112.444,115.42,111.269,113.853,1192490.8307012,0
+SJM.US,D,20210309,000000,113.286,115.507,112.786,113.129,1157935.9912178,0
+SJM.US,D,20210310,000000,113.139,115.714,112.013,115.087,1016899.1241249,0
+SJM.US,D,20210311,000000,114.431,115.861,114.079,114.323,1068282.4002917,0
+SJM.US,D,20210312,000000,114.97,116.712,114.666,115.449,1459980.5327076,0
+SJM.US,D,20210315,000000,115.801,116.809,115.293,116.085,813070.00976836,0
+SJM.US,D,20210316,000000,115.978,117.72,115.752,117.23,1103134.5186603,0
+SJM.US,D,20210317,000000,117.72,118.542,116.898,117.994,1097532.1908044,0
+SJM.US,D,20210318,000000,117.857,119.12,117.357,117.818,1173197.3288982,0
+SJM.US,D,20210319,000000,117.867,121.313,117.72,120.148,3016197.698045,0
+SJM.US,D,20210322,000000,118.983,121.019,118.767,120.97,1114018.3992179,0
+SJM.US,D,20210323,000000,121.752,121.752,119.619,120.216,950376.07793161,0
+SJM.US,D,20210324,000000,118.455,118.757,116.232,117.073,1201796.3749098,0
+SJM.US,D,20210325,000000,117.935,121.538,117.25,120.383,1380532.4952609,0
+SJM.US,D,20210326,000000,120.578,122.536,120.323,122.154,1173979.8568228,0
+SJM.US,D,20210329,000000,122.683,125.071,122.516,124.592,1140908.3470341,0
+SJM.US,D,20210330,000000,124.563,125.855,121.605,122.203,1870103.8265404,0
+SJM.US,D,20210331,000000,121.498,121.743,119.737,120.285,1083459.9686644,0
+SJM.US,D,20210401,000000,120.158,120.158,117.367,120.011,1486739.7186775,0
+SJM.US,D,20210405,000000,120.265,122.135,119.53,120.823,711157.49574394,0
+SJM.US,D,20210406,000000,120.862,122.086,120.206,121.43,896623.76487604,0
+SJM.US,D,20210407,000000,121.969,122.301,120.764,121.538,761989.12037132,0
+SJM.US,D,20210408,000000,120.98,122.046,120.784,121.802,1067635.7420983,0
+SJM.US,D,20210409,000000,121.852,122.604,120.256,121.88,903624.63154214,0
+SJM.US,D,20210412,000000,122.516,123.632,122.115,123.144,1303002.9792791,0
+SJM.US,D,20210413,000000,123.231,124.611,122.87,123.398,1237672.1133573,0
+SJM.US,D,20210414,000000,123.465,123.465,121.705,122.693,878998.49819137,0
+SJM.US,D,20210415,000000,122.633,124.611,122.633,124.337,606153.68994489,0
+SJM.US,D,20210416,000000,124.924,125.658,124.062,125.218,862891.29481704,0
+SJM.US,D,20210419,000000,125.61,126.129,123.75,125.629,705449.94546473,0
+SJM.US,D,20210420,000000,125.511,127.499,125.482,125.972,1436190.0492814,0
+SJM.US,D,20210421,000000,126.374,127.195,125.297,127.068,1239385.2978602,0
+SJM.US,D,20210422,000000,126.676,126.814,125.364,125.591,770086.13907779,0
+SJM.US,D,20210423,000000,125.374,125.591,122.82,123.368,818979.8322787,0
+SJM.US,D,20210426,000000,123.328,124.044,121.949,123.368,1082144.1775853,0
+SJM.US,D,20210427,000000,123.368,124.631,123.271,124.582,987886.33945876,0
+SJM.US,D,20210428,000000,125.473,125.962,123.662,124.044,948638.37558241,0
+SJM.US,D,20210429,000000,124.005,126.471,124.005,125.424,807374.71841224,0
+SJM.US,D,20210430,000000,125.364,125.424,123.398,124.533,1015676.2965458,0
+SJM.US,D,20210503,000000,124.563,126.638,124.406,125.561,614920.86311408,0
+SJM.US,D,20210504,000000,125.962,126.716,124.621,125.933,649880.24705984,0
+SJM.US,D,20210505,000000,125.581,128.429,125.581,128.184,971547.23812249,0
+SJM.US,D,20210506,000000,129.418,132.022,129.388,130.631,2125823.9407953,0
+SJM.US,D,20210507,000000,129.408,130.377,128.458,129.859,866604.72693893,0
+SJM.US,D,20210510,000000,130.357,132.667,129.976,131.659,820400.84578119,0
+SJM.US,D,20210511,000000,132.217,132.266,128.869,130.073,893921.69390979,0
+SJM.US,D,20210512,000000,130.123,130.494,127.89,128.145,1155374.8978671,0
+SJM.US,D,20210513,000000,127.352,130.867,126.442,130.337,980025.30502193,0
+SJM.US,D,20210514,000000,130.563,131.953,129.476,129.515,875071.55649219,0
+SJM.US,D,20210517,000000,129.672,130.23,127.147,127.773,1297190.2065767,0
+SJM.US,D,20210518,000000,127.587,128.811,127.411,127.979,657346.95280366,0
+SJM.US,D,20210519,000000,128.126,128.664,126.784,128.527,600366.45666553,0
+SJM.US,D,20210520,000000,129.486,130.23,128.811,129.016,593742.55188472,0
+SJM.US,D,20210521,000000,128.821,130.406,128.821,129.682,853939.21622446,0
+SJM.US,D,20210524,000000,129.809,130.994,129.388,129.779,603313.70609377,0
+SJM.US,D,20210525,000000,129.642,130.033,128.145,129.476,690703.48255432,0
+SJM.US,D,20210526,000000,129.144,129.476,128.39,128.722,745310.85549598,0
+SJM.US,D,20210527,000000,128.664,129.378,126.392,126.823,1752289.4461035,0
+SJM.US,D,20210528,000000,127.117,129.741,126.961,127.557,1107463.961668,0
+SJM.US,D,20210601,000000,127.724,128.918,127.117,127.773,1095019.1115692,0
+SJM.US,D,20210602,000000,127.773,130.524,127.421,130.093,1189389.3231574,0
+SJM.US,D,20210603,000000,130.817,133.451,130.327,131.962,1604167.9430367,0
+SJM.US,D,20210604,000000,132.707,134.615,131.826,133.813,1032410.748152,0
+SJM.US,D,20210607,000000,133.793,134.136,130.69,132.188,939434.98906632,0
+SJM.US,D,20210608,000000,132.188,132.481,130.2,130.984,1028710.5965302,0
+SJM.US,D,20210609,000000,129.906,130.934,128.938,130.123,1118477.5824948,0
+SJM.US,D,20210610,000000,130.474,130.797,129.496,129.849,650521.79736865,0
+SJM.US,D,20210611,000000,130.23,130.494,129.261,130.387,549749.36319238,0
+SJM.US,D,20210614,000000,130.387,130.387,128.213,130.25,527931.54480806,0
+SJM.US,D,20210615,000000,130.611,130.611,128.801,128.987,474622.59613789,0
+SJM.US,D,20210616,000000,129.251,129.585,127.949,128.027,719160.52937333,0
+SJM.US,D,20210617,000000,128.165,128.477,126.628,127.871,872796.50468052,0
+SJM.US,D,20210618,000000,127.411,127.469,124.543,124.7,1434489.1237015,0
+SJM.US,D,20210621,000000,125.062,126.021,124.963,125.482,703420.07211502,0
+SJM.US,D,20210622,000000,125.835,126.364,124.768,124.915,886177.11924239,0
+SJM.US,D,20210623,000000,124.416,125.062,123.515,123.515,639485.70184934,0
+SJM.US,D,20210624,000000,123.044,123.985,121.782,123.044,600636.1529737,0
+SJM.US,D,20210625,000000,122.595,124.209,122.477,123.858,821417.31482142,0
+SJM.US,D,20210628,000000,124.122,125.6,123.741,125.218,602350.35905361,0
+SJM.US,D,20210629,000000,125.247,126.07,123.955,124.553,635497.46553468,0
+SJM.US,D,20210630,000000,124.563,125.746,123.535,123.995,1361973.507267,0
+SJM.US,D,20210701,000000,123.789,125.658,123.544,124.464,577551.57920255,0
+SJM.US,D,20210702,000000,124.973,125.355,123.838,124.112,476674.94417994,0
+SJM.US,D,20210706,000000,123.701,124.152,121.822,123.054,573648.13377265,0
+SJM.US,D,20210707,000000,122.977,124.209,122.87,123.495,603314.7276707,0
+SJM.US,D,20210708,000000,123.201,124.856,122.87,123.965,670711.22213473,0
+SJM.US,D,20210709,000000,124.954,125.756,124.356,125.227,610746.69979907,0
+SJM.US,D,20210712,000000,124.543,125.209,123.985,124.797,657417.44161149,0
+SJM.US,D,20210713,000000,124.787,125.454,123.662,124.162,581505.08190177,0
+SJM.US,D,20210714,000000,123.721,125.287,123.721,124.69,652156.32044843,0
+SJM.US,D,20210715,000000,124.787,126.667,124.474,126.344,726996.02438703,0
+SJM.US,D,20210716,000000,126.667,127.646,126.344,127.382,623177.24782082,0
+SJM.US,D,20210719,000000,127.382,129.642,126.529,128.233,1025139.1636008,0
+SJM.US,D,20210720,000000,129.035,130.494,126.716,126.814,1057392.3902727,0
+SJM.US,D,20210721,000000,126.775,127.108,123.878,123.975,1165771.4862315,0
+SJM.US,D,20210722,000000,123.887,123.887,121.724,123.681,1632606.6014711,0
+SJM.US,D,20210723,000000,124.005,125.209,123.612,124.895,531294.57604472,0
+SJM.US,D,20210726,000000,124.895,125.649,124.416,125.071,546815.39426417,0
+SJM.US,D,20210727,000000,125.042,127.489,124.777,126.324,587232.04214256,0
+SJM.US,D,20210728,000000,125.982,126.04,124.025,125.14,820261.9113194,0
+SJM.US,D,20210729,000000,125.786,126.648,125.374,125.746,785296.3979121,0
+SJM.US,D,20210730,000000,125.247,126.334,125.13,125.473,1293971.2176865,0
+SJM.US,D,20210802,000000,125.482,125.943,124.533,125.649,559866.03947931,0
+SJM.US,D,20210803,000000,126.011,128.203,125.776,127.108,929384.71527951,0
+SJM.US,D,20210804,000000,127.078,127.479,123.191,123.3,732288.81443475,0
+SJM.US,D,20210805,000000,123.769,123.887,122.643,122.897,442772.89235141,0
+SJM.US,D,20210806,000000,123.211,123.662,122.35,122.409,720358.83910619,0
+SJM.US,D,20210809,000000,122.643,123.525,122.32,123.465,594196.13203935,0
+SJM.US,D,20210810,000000,123.328,124.592,122.927,124.416,468541.14870418,0
+SJM.US,D,20210811,000000,124.807,126.295,124.436,125.649,516153.78444131,0
+SJM.US,D,20210812,000000,126.04,126.491,125.434,126.246,686677.44789344,0
+SJM.US,D,20210813,000000,126.491,128.576,126.374,127.949,532827.96300894,0
+SJM.US,D,20210816,000000,128.145,129.212,127.656,128.831,697066.88521929,0
+SJM.US,D,20210817,000000,129.212,131.258,128.037,130.768,729316.0255834,0
+SJM.US,D,20210818,000000,130.426,130.426,126.883,126.99,596943.15239031,0
+SJM.US,D,20210819,000000,126.814,128.732,126.765,127.656,633888.48187802,0
+SJM.US,D,20210820,000000,127.469,128.614,126.481,126.599,782128.48786808,0
+SJM.US,D,20210823,000000,126.314,126.931,125.316,125.454,637409.85753802,0
+SJM.US,D,20210824,000000,125.355,125.805,122.096,122.663,1013656.6389653,0
+SJM.US,D,20210825,000000,122.292,123.319,121.724,122.733,1362454.6699986,0
+SJM.US,D,20210826,000000,118.611,122.203,117.28,119.502,2065692.901421,0
+SJM.US,D,20210827,000000,118.365,119.687,117.574,119.159,1231289.3007307,0
+SJM.US,D,20210830,000000,118.816,120.118,117.73,117.916,970477.64708215,0
+SJM.US,D,20210831,000000,117.906,119.492,117.465,119.257,1189898.0684659,0
+SJM.US,D,20210901,000000,119.58,119.58,116.78,117.984,1295359.5407273,0
+SJM.US,D,20210902,000000,117.984,119.022,117.123,117.631,798243.86385781,0
+SJM.US,D,20210903,000000,117.564,117.564,116.026,116.301,764307.07841383,0
+SJM.US,D,20210907,000000,116.095,116.389,114.323,115.371,1271001.0605309,0
+SJM.US,D,20210908,000000,115.547,117.818,115.146,117.504,1013331.7775033,0
+SJM.US,D,20210909,000000,117.23,117.28,116.125,116.466,646982.033324,0
+SJM.US,D,20210910,000000,116.262,117.319,115.851,116.742,714130.28459529,0
+SJM.US,D,20210913,000000,117.24,119.384,117.153,118.347,1201368.3341784,0
+SJM.US,D,20210914,000000,118.582,118.934,117.173,118.092,870387.62629169,0
+SJM.US,D,20210915,000000,118.121,118.385,117.173,117.456,898855.91045688,0
+SJM.US,D,20210916,000000,117.749,118.816,116.927,118.317,825560.83082867,0
+SJM.US,D,20210917,000000,117.631,119.375,117.407,118.611,1845154.8748813,0
+SJM.US,D,20210920,000000,117.887,119.208,117.173,117.906,1002959.7069851,0
+SJM.US,D,20210921,000000,118.072,118.092,115.908,116.173,746820.74619094,0
+SJM.US,D,20210922,000000,116.917,117.427,115.694,116.262,746854.45822946,0
+SJM.US,D,20210923,000000,116.633,116.907,115.449,115.498,776862.25882041,0
+SJM.US,D,20210924,000000,115.498,116.075,114.833,114.853,578120.59754971,0
+SJM.US,D,20210927,000000,114.999,116.839,114.833,115.654,516338.68986471,0
+SJM.US,D,20210928,000000,115.928,116.742,114.989,115.841,1420289.2044459,0
+SJM.US,D,20210929,000000,115.861,118.875,115.811,117.798,939466.65795099,0
+SJM.US,D,20210930,000000,117.896,118.121,115.743,115.752,808528.07876042,0
+SJM.US,D,20211001,000000,116.272,116.692,115.047,115.42,683511.58100328,0
+SJM.US,D,20211004,000000,115.459,117.133,115.44,116.653,1006083.6892214,0
+SJM.US,D,20211005,000000,116.613,117.554,116.105,116.996,930494.14781991,0
+SJM.US,D,20211006,000000,116.839,118.894,115.871,118.777,954387.81051556,0
+SJM.US,D,20211007,000000,118.679,119.228,117.123,117.485,594681.38107866,0
+SJM.US,D,20211008,000000,117.27,118.063,117.083,117.28,465555.0793528,0
+SJM.US,D,20211011,000000,117.72,118.347,116.722,117.22,410270.40090995,0
+SJM.US,D,20211012,000000,117.465,118.327,117.113,117.641,466669.61977783,0
+SJM.US,D,20211013,000000,117.71,118.248,116.018,116.77,670055.36974897,0
+SJM.US,D,20211014,000000,117.054,117.671,116.643,117.641,726386.14296289,0
+SJM.US,D,20211015,000000,117.769,118.111,117.173,117.72,552234.85985058,0
+SJM.US,D,20211018,000000,117.22,117.974,116.516,117.143,487658.93927608,0
+SJM.US,D,20211019,000000,116.936,117.21,115.577,116.623,377701.50696836,0
+SJM.US,D,20211020,000000,116.889,118.219,116.613,117.407,509267.3343908,0
+SJM.US,D,20211021,000000,117.602,117.818,116.77,117.447,413883.71849319,0
+SJM.US,D,20211022,000000,117.818,118.856,117.661,118.582,507696.14908037,0
+SJM.US,D,20211025,000000,118.856,119.198,117.837,118.739,581837.09440235,0
+SJM.US,D,20211026,000000,118.542,120.657,118.258,120.246,706699.33404384,0
+SJM.US,D,20211027,000000,121.214,121.214,118.171,118.611,728946.2147366,0
+SJM.US,D,20211028,000000,118.484,120.226,118.171,120.176,666063.0471266,0
+SJM.US,D,20211029,000000,120.226,121.214,118.268,118.474,1467907.9696445,0
+SJM.US,D,20211101,000000,118.327,119.247,117.935,119.208,657095.64488015,0
+SJM.US,D,20211102,000000,119.031,120.021,118.238,119.296,669549.68917116,0
+SJM.US,D,20211103,000000,118.983,121.351,118.914,120.891,1383819.9298052,0
+SJM.US,D,20211104,000000,120.578,120.754,119.639,120.353,442928.172044,0
+SJM.US,D,20211105,000000,120.715,121.714,120.53,121.293,433389.70829654,0
+SJM.US,D,20211108,000000,121.244,121.293,119.472,120.617,607308.07186998,0
+SJM.US,D,20211109,000000,122.429,124.924,122.076,123.985,871369.36171649,0
+SJM.US,D,20211110,000000,124.346,124.876,123.044,124.005,510384.9395466,0
+SJM.US,D,20211111,000000,123.378,123.505,122.115,122.526,645530.37251377,0
+SJM.US,D,20211112,000000,122.556,124.337,122.125,123.515,708815.01985522,0
+SJM.US,D,20211115,000000,123.515,125.454,123.172,125.287,639501.02550322,0
+SJM.US,D,20211116,000000,125.492,125.805,123.878,123.916,552462.67150482,0
+SJM.US,D,20211117,000000,123.417,124.601,123.231,124.19,614819.72699852,0
+SJM.US,D,20211118,000000,123.231,123.437,121.087,122.301,664263.028585,0
+SJM.US,D,20211119,000000,122.703,123.348,120.627,120.804,835424.15603823,0
+SJM.US,D,20211122,000000,120.637,124.269,120.588,122.87,845537.76759439,0
+SJM.US,D,20211123,000000,127.548,130.877,127.029,129.859,2064846.0141503,0
+SJM.US,D,20211124,000000,130.22,130.22,127.284,128.567,1099813.3720776,0
+SJM.US,D,20211126,000000,128.507,130.494,126.921,127.255,596440.53654328,0
+SJM.US,D,20211129,000000,127.519,127.89,125.521,125.718,765559.53172373,0
+SJM.US,D,20211130,000000,124.787,125.511,122.526,122.897,1774556.7583348,0
+SJM.US,D,20211201,000000,123.848,124.895,122.88,122.977,883653.82423798,0
+SJM.US,D,20211202,000000,123.897,125.454,123.525,124.239,1037493.0933533,0
+SJM.US,D,20211203,000000,125.326,126.109,124.856,125.13,1538143.4263829,0
+SJM.US,D,20211206,000000,126.275,128.458,125.845,127.284,901307.69507655,0
+SJM.US,D,20211207,000000,126.765,127.988,125.855,126.549,579459.8848982,0
+SJM.US,D,20211208,000000,126.501,127.626,124.464,126.217,683528.94781101,0
+SJM.US,D,20211209,000000,126.08,127.606,125.884,126.883,606309.99121439,0
+SJM.US,D,20211210,000000,127.362,129.378,127.332,129.134,634805.85795654,0
+SJM.US,D,20211213,000000,129.065,131.288,128.116,130.817,590928.10745671,0
+SJM.US,D,20211214,000000,131.248,132.226,130.2,131.365,910065.67405341,0
+SJM.US,D,20211215,000000,131.532,132.276,130.289,130.924,772651.31873613,0
+SJM.US,D,20211216,000000,131.091,135.329,130.837,134.987,861287.41904502,0
+SJM.US,D,20211217,000000,134.675,135.927,132.315,132.56,1384123.3381519,0
+SJM.US,D,20211220,000000,130.924,131.757,130.27,131.228,908383.13685816,0
+SJM.US,D,20211221,000000,130.123,130.22,127.117,128.165,779213.92890145,0
+SJM.US,D,20211222,000000,128.273,129.456,127.676,129.378,696667.44864168,0
+SJM.US,D,20211223,000000,129.662,130.083,129.212,129.241,365777.66110135,0
+SJM.US,D,20211227,000000,129.055,130.143,128.978,130.073,391917.77145476,0
+SJM.US,D,20211228,000000,129.672,131.454,129.447,131.385,574964.9464288,0
+SJM.US,D,20211229,000000,131.435,131.777,130.817,131.288,427160.13220872,0
+SJM.US,D,20211230,000000,131.816,131.962,131.131,131.522,336175.42654958,0
+SJM.US,D,20211231,000000,131.639,132.226,130.788,131.992,458122.08564749,0
+SJM.US,D,20220103,000000,131.552,133.079,129.859,132.942,756598.25893882,0
+SJM.US,D,20220104,000000,132.942,135.74,132.687,134.665,796866.7781631,0
+SJM.US,D,20220105,000000,134.899,138.06,134.899,137.032,935645.96025199,0
+SJM.US,D,20220106,000000,136.965,138.697,136.701,137.376,775684.38062604,0
+SJM.US,D,20220107,000000,138.06,139.617,137.259,139.305,769417.00619201,0
+SJM.US,D,20220110,000000,139.676,140.802,138.599,139.235,887562.37755251,0
+SJM.US,D,20220111,000000,139.676,139.676,135.536,138.1,552092.86065802,0
+SJM.US,D,20220112,000000,137.032,138.874,136.27,136.858,698312.1874907,0
+SJM.US,D,20220113,000000,137.122,140.058,136.818,138.961,582883.18917342,0
+SJM.US,D,20220114,000000,138.727,141.39,138.335,141.056,694904.20686936,0
+SJM.US,D,20220118,000000,140.39,141.702,138.825,141.253,801783.62790246,0
+SJM.US,D,20220119,000000,141.183,141.644,139.098,139.353,937996.60875611,0
+SJM.US,D,20220120,000000,139.519,139.519,137.024,137.161,839483.90273764,0
+SJM.US,D,20220121,000000,138.903,139.676,137.719,139.177,677145.11360753,0
+SJM.US,D,20220124,000000,139.314,140.939,134.899,138.013,907489.2570489,0
+SJM.US,D,20220125,000000,137.582,137.748,134.615,135.466,1154329.824673,0
+SJM.US,D,20220126,000000,134.528,136.377,132.795,133.5,945898.50626994,0
+SJM.US,D,20220127,000000,134.224,136.661,133.783,135.066,617025.31157929,0
+SJM.US,D,20220128,000000,134.596,136.661,133.421,136.554,617320.54731057,0
+SJM.US,D,20220131,000000,135.603,137.572,135.075,136.612,1761790.1115047,0
+SJM.US,D,20220201,000000,136.641,136.945,132.864,134.596,901076.81869153,0
+SJM.US,D,20220202,000000,134.204,136.758,134.204,135.643,829454.06048933,0
+SJM.US,D,20220203,000000,136.231,137.63,135.154,136.417,529475.14754154,0
+SJM.US,D,20220204,000000,135.556,135.76,132.119,133.01,604432.33282649,0
+SJM.US,D,20220207,000000,133.46,133.969,132.022,133.236,507979.12588855,0
+SJM.US,D,20220208,000000,133.333,133.969,132.031,132.638,678255.56772486,0
+SJM.US,D,20220209,000000,132.491,133.401,132.393,132.697,543022.27914215,0
+SJM.US,D,20220210,000000,132.443,133.358,130.436,130.768,638427.34815518,0
+SJM.US,D,20220211,000000,131.043,134.351,131.033,133.793,675700.60383577,0
+SJM.US,D,20220214,000000,133.872,135.329,131.62,134.528,984219.89987543,0
+SJM.US,D,20220215,000000,134.478,135.193,132.54,133.216,634552.50687919,0
+SJM.US,D,20220216,000000,133.118,134.576,131.048,132.854,975280.08020595,0
+SJM.US,D,20220217,000000,132.854,136.162,132.068,135.409,1105626.1447801,0
+SJM.US,D,20220218,000000,134.909,136.514,134.194,136.054,617129.51242563,0
+SJM.US,D,20220222,000000,136.534,137.032,134.234,135.713,761272.994947,0
+SJM.US,D,20220223,000000,136.504,136.885,133.666,134.009,814662.64819422,0
+SJM.US,D,20220224,000000,133.039,133.607,127.944,130.944,1047111.2401009,0
+SJM.US,D,20220225,000000,131.62,135.173,131.62,134.371,913090.56332793,0
+SJM.US,D,20220228,000000,132.315,133.186,130.607,131.904,1272712.2018801,0
+SJM.US,D,20220301,000000,127.743,129.075,122.429,123.652,1905588.3010256,0
+SJM.US,D,20220302,000000,122.419,128.233,122.252,127.94,1729401.0151019,0
+SJM.US,D,20220303,000000,127.166,132.286,127.108,130.602,1132266.8278267,0
+SJM.US,D,20220304,000000,128.831,131.502,128.273,130.954,1482701.4250936,0
+SJM.US,D,20220307,000000,130.465,134.635,129.261,132.951,1099799.0700007,0
+SJM.US,D,20220308,000000,132.814,133.338,128.928,129.105,1251423.5603428,0
+SJM.US,D,20220309,000000,130.72,131.483,126.471,126.608,895236.46341208,0
+SJM.US,D,20220310,000000,126.138,127.308,125.227,125.933,745858.42072772,0
+SJM.US,D,20220311,000000,125.923,128.023,125.923,126.119,888187.58263052,0
+SJM.US,D,20220314,000000,126.491,128.145,125.307,126.207,895939.30833639,0
+SJM.US,D,20220315,000000,126.383,126.755,124.538,126.569,1016034.8700464,0
+SJM.US,D,20220316,000000,126.158,126.628,124.513,126.608,793003.17423327,0
+SJM.US,D,20220317,000000,127.068,127.841,125.629,126.843,563818.52060161,0
+SJM.US,D,20220318,000000,126.98,126.98,124.327,125.364,1454564.131852,0
+SJM.US,D,20220321,000000,125.913,127.773,125.913,127.421,810029.79683996,0
+SJM.US,D,20220322,000000,127.773,128.126,126.03,127.548,753062.58120186,0
+SJM.US,D,20220323,000000,128.42,129.966,127.411,127.43,843892.00716843,0
+SJM.US,D,20220324,000000,127.469,129.153,127.469,128.614,513837.86955264,0
+SJM.US,D,20220325,000000,128.811,131.487,128.312,130.867,1086883.2729395,0
+SJM.US,D,20220328,000000,130.797,131.522,129.787,131.111,619635.44062232,0
+SJM.US,D,20220329,000000,131.639,132.732,130.993,132.57,726119.5113855,0
+SJM.US,D,20220330,000000,131.806,132.051,130.123,132.031,730674.72289347,0
+SJM.US,D,20220331,000000,132.139,133.264,130.924,132.55,680400.87926708,0
+SJM.US,D,20220401,000000,132.932,134.684,131.884,134.605,755289.61889807,0
+SJM.US,D,20220404,000000,133.822,133.852,130.133,131.796,726296.24419351,0
+SJM.US,D,20220405,000000,131.415,134.88,131.415,134.86,1158440.6502187,0
+SJM.US,D,20220406,000000,135.252,136.681,133.373,134.321,1084650.1057818,0
+SJM.US,D,20220407,000000,134.302,135.056,132.795,134.439,740874.14691131,0
+SJM.US,D,20220408,000000,135.262,136.465,134.234,135.868,594671.16530942,0
+SJM.US,D,20220411,000000,136.701,137.592,135.32,136.485,595962.43854245,0
+SJM.US,D,20220412,000000,136.064,137.042,134.909,136.465,606359.02690679,0
+SJM.US,D,20220413,000000,136.465,137.17,134.987,136.143,452423.7295606,0
+SJM.US,D,20220414,000000,136.691,137.777,135.947,136.739,465825.79723789,0
+SJM.US,D,20220418,000000,136.915,137.396,135.663,135.957,418473.66361661,0
+SJM.US,D,20220419,000000,136.534,139.656,136.534,139.314,551953.92619624,0
+SJM.US,D,20220420,000000,139.519,141.825,139.519,140.606,657257.05403428,0
+SJM.US,D,20220421,000000,140.156,142.192,139.784,140.626,798039.54847284,0
+SJM.US,D,20220422,000000,140.293,141.183,139.177,139.235,774673.01947043,0
+SJM.US,D,20220425,000000,138.551,139.735,135.82,139.207,702060.35322803,0
+SJM.US,D,20220426,000000,139.167,140.078,136.622,136.661,614275.22649755,0
+SJM.US,D,20220427,000000,137.151,138.638,136.485,136.681,632108.89487491,0
+SJM.US,D,20220428,000000,136.721,138.15,136.074,138.05,485263.34138728,0
+SJM.US,D,20220429,000000,137.592,137.846,133.901,134.037,1032650.8187294,0
+SJM.US,D,20220502,000000,135.731,135.76,130.534,132.08,849524.98233212,0
+SJM.US,D,20220503,000000,132.256,135.056,132.188,133.607,808881.54437642,0
+SJM.US,D,20220504,000000,133.431,136.27,133.431,136.113,813215.07369169,0
+SJM.US,D,20220505,000000,136.034,137.112,134.077,134.694,787910.61326281,0
+SJM.US,D,20220506,000000,134.615,138.217,134.351,137.866,823841.51686412,0
+SJM.US,D,20220509,000000,136.221,143.64,136.201,141.947,1375014.9582898,0
+SJM.US,D,20220510,000000,141.448,143.269,138.697,139.49,965047.96572651,0
+SJM.US,D,20220511,000000,139.372,142.192,138.707,141.38,1102814.7650829,0
+SJM.US,D,20220512,000000,142.325,143.301,140.709,142.631,1020851.6659256,0
+SJM.US,D,20220513,000000,142.996,143.193,140.326,142.158,1029149.8707082,0
+SJM.US,D,20220516,000000,142.405,143.242,140.719,142.207,871865.45984809,0
+SJM.US,D,20220517,000000,141.704,142.168,138.097,141.35,1012017.7658104,0
+SJM.US,D,20220518,000000,140.345,140.473,126.023,126.517,1927454.1272834,0
+SJM.US,D,20220519,000000,125.186,125.462,121.795,124.545,1283253.0963373,0
+SJM.US,D,20220520,000000,124.604,125.244,120.72,123.51,1113190.1197311,0
+SJM.US,D,20220523,000000,124.565,124.714,119.213,120.957,1541226.9236593,0
+SJM.US,D,20220524,000000,121.421,123.766,120.415,123.589,1276550.817233,0
+SJM.US,D,20220525,000000,123.589,125.6,122.647,125.402,1116755.3345014,0
+SJM.US,D,20220526,000000,125.146,125.9,123.648,123.845,997976.05481989,0
+SJM.US,D,20220527,000000,123.667,123.776,122.337,123.747,1322693.665199,0
+SJM.US,D,20220531,000000,123.402,124.663,122.14,123.569,1700134.6537091,0
+SJM.US,D,20220601,000000,124.003,124.003,119.853,122.76,1140951.9215977,0
+SJM.US,D,20220602,000000,122.386,123.106,118.098,121.273,1242053.2553039,0
+SJM.US,D,20220603,000000,121.282,121.973,120.129,121.006,556772.10311469,0
+SJM.US,D,20220606,000000,121.765,121.939,120.287,121.489,1293824.9625599,0
+SJM.US,D,20220607,000000,121.282,129.246,121.213,128.438,2216347.1122957,0
+SJM.US,D,20220608,000000,126.979,128.162,125.294,125.61,1003203.1426106,0
+SJM.US,D,20220609,000000,125.482,128.206,125.176,125.422,1007520.1570806,0
+SJM.US,D,20220610,000000,124.515,128.28,124.347,126.565,987807.98924568,0
+SJM.US,D,20220613,000000,126.397,129.029,124.865,125.472,1481020.044064,0
+SJM.US,D,20220614,000000,125.51,126.417,122.337,123.559,970688.0592418,0
+SJM.US,D,20220615,000000,123.973,125.51,122.514,123.372,946297.68841724,0
+SJM.US,D,20220616,000000,121.302,123.786,119.725,121.647,1072815.1277609,0
+SJM.US,D,20220617,000000,121.963,122.584,118.784,120.464,1707253.9229301,0
+SJM.US,D,20220621,000000,121.963,122.968,120.188,122.603,1090576.2688448,0
+SJM.US,D,20220622,000000,122.337,123.027,120.659,122.021,613564.93953924,0
+SJM.US,D,20220623,000000,122.672,124.19,122.445,124.131,864548.34860073,0
+SJM.US,D,20220624,000000,125.491,127.309,123.747,127.029,952179.17675625,0
+SJM.US,D,20220627,000000,126.871,127.513,125.688,126.713,725264.51840489,0
+SJM.US,D,20220628,000000,127.157,127.778,125.171,125.382,832407.64322006,0
+SJM.US,D,20220629,000000,126.161,129.783,125.146,128.823,1017740.9805284,0
+SJM.US,D,20220630,000000,128.428,129.059,125.58,126.171,841852.31718037,0
+SJM.US,D,20220701,000000,126.683,129.621,125.964,129.305,1056876.1624675,0
+SJM.US,D,20220705,000000,129.237,129.65,126.723,129.591,1215405.4562312,0
+SJM.US,D,20220706,000000,129.611,131.267,129.256,130.192,1038148.1318914,0
+SJM.US,D,20220707,000000,129.502,131.43,129.187,130.991,898188.59508283,0
+SJM.US,D,20220708,000000,131.858,132.194,130.006,130.054,577119.39458252,0
+SJM.US,D,20220711,000000,130.439,131.789,130.144,131.129,607017.89033247,0
+SJM.US,D,20220712,000000,130.803,132.972,130.552,131.197,598898.25066072,0
+SJM.US,D,20220713,000000,130.735,134.244,130.705,132.706,913936.82037147,0
+SJM.US,D,20220714,000000,130.735,131.464,129.818,130.883,578048.74481859,0
+SJM.US,D,20220715,000000,131.464,131.464,129.305,129.896,507916.28295304,0
+SJM.US,D,20220718,000000,129.858,130.611,128.685,128.695,560970.41236893,0
+SJM.US,D,20220719,000000,129.286,129.67,128.083,129.296,671454.53099131,0
+SJM.US,D,20220720,000000,129.542,129.562,126.24,127.57,626763.53912563,0
+SJM.US,D,20220721,000000,126.969,127.64,126.309,126.891,547111.32478725,0
+SJM.US,D,20220722,000000,127.186,128.675,126.457,128.32,499965.06264722,0
+SJM.US,D,20220725,000000,128.793,129.414,127.768,128.625,518713.38471323,0
+SJM.US,D,20220726,000000,126.969,128.823,124.663,128.675,868343.87178104,0
+SJM.US,D,20220727,000000,127.994,128.31,124.018,127.57,730325.21597863,0
+SJM.US,D,20220728,000000,127.56,129.187,126.605,129.118,707764.12296592,0
+SJM.US,D,20220729,000000,128.655,130.607,127.989,130.419,984663.82289023,0
+SJM.US,D,20220801,000000,130.281,132.795,130.281,132.124,977348.74079184,0
+SJM.US,D,20220802,000000,132.272,132.272,131.169,132.036,625997.53538301,0
+SJM.US,D,20220803,000000,131.7,132.598,130.646,132.292,519231.83227943,0
+SJM.US,D,20220804,000000,131.74,133.061,131.011,131.197,766210.71581493,0
+SJM.US,D,20220805,000000,131.612,131.612,128.803,131.169,563336.40008785,0
+SJM.US,D,20220808,000000,131.169,132.602,130.931,131.247,601639.63094225,0
+SJM.US,D,20220809,000000,131.829,133.105,131.405,132.302,679811.58109456,0
+SJM.US,D,20220810,000000,133.001,133.405,131.375,132.154,715009.19942424,0
+SJM.US,D,20220811,000000,132.412,133.683,131.497,131.757,601843.27182165,0
+SJM.US,D,20220812,000000,132.174,132.978,131.518,132.879,815419.62713261,0
+SJM.US,D,20220815,000000,132.939,135.496,132.273,134.965,786389.94856874,0
+SJM.US,D,20220816,000000,135.233,137.765,134.885,136.593,778883.83544118,0
+SJM.US,D,20220817,000000,138.163,139.543,137.269,138.431,830140.87193985,0
+SJM.US,D,20220818,000000,138.431,138.779,136.754,138.371,593005.08791371,0
+SJM.US,D,20220819,000000,138.858,139.801,138.173,138.818,1878347.6710801,0
+SJM.US,D,20220822,000000,138.55,138.972,135.868,136.812,935121.74267863,0
+SJM.US,D,20220823,000000,140.229,142.354,137.805,141.381,1972575.3173786,0
+SJM.US,D,20220824,000000,142.374,143.913,141.381,143.149,1063897.6464883,0
+SJM.US,D,20220825,000000,142.672,142.841,141.405,142.662,732387.2151554,0
+SJM.US,D,20220826,000000,142.9,143.019,140.606,140.626,690892.65657555,0
+SJM.US,D,20220829,000000,140.417,141.788,139.504,141.033,463441.82253921,0
+SJM.US,D,20220830,000000,140.775,141.122,139.245,139.851,667709.79208702,0
+SJM.US,D,20220831,000000,140.159,141.023,138.888,139.037,933658.78058952,0
+SJM.US,D,20220901,000000,138.649,141.48,137.805,141.023,877371.49041074,0
+SJM.US,D,20220902,000000,141.55,142.473,138.689,139.047,636561.68803417,0
+SJM.US,D,20220906,000000,139.186,140.576,137.17,137.686,797087.79591686,0
+SJM.US,D,20220907,000000,138.014,140.139,137.12,139.96,636413.68016968,0
+SJM.US,D,20220908,000000,138.848,139.702,136.504,137.696,793566.81971202,0
+SJM.US,D,20220909,000000,138.441,139.633,136.762,138.49,562276.84290501,0
+SJM.US,D,20220912,000000,139.007,140.596,137.835,140.437,746835.60192675,0
+SJM.US,D,20220913,000000,140.407,141.361,137.914,138.391,1006286.3403789,0
+SJM.US,D,20220914,000000,138.381,139.156,137.398,138.093,750239.78280995,0
+SJM.US,D,20220915,000000,138.183,138.669,136.593,138.202,572580.0026145,0
+SJM.US,D,20220916,000000,138.361,139.275,137.199,137.934,1930238.0201418,0
+SJM.US,D,20220919,000000,137.994,139.216,137.805,139.007,429440.28795604,0
+SJM.US,D,20220920,000000,138.163,139.086,137.14,138.252,471249.99253306,0
+SJM.US,D,20220921,000000,138.967,141.778,138.868,139.553,594799.30569953,0
+SJM.US,D,20220922,000000,139.99,142.076,139.593,141.063,939173.33211194,0
+SJM.US,D,20220923,000000,140.149,141.71,137.865,139.692,663064.15748333,0
+SJM.US,D,20220926,000000,139.345,141.013,138.53,138.57,705681.3607496,0
+SJM.US,D,20220927,000000,138.888,139.404,135.402,135.66,796584.36780636,0
+SJM.US,D,20220928,000000,136.156,139.076,134.518,138.232,711031.79470799,0
+SJM.US,D,20220929,000000,138.232,138.674,136.534,138.053,815523.33332337,0
+SJM.US,D,20220930,000000,138.143,138.788,136.057,136.474,1155491.3569127,0
+SJM.US,D,20221003,000000,137.626,139.067,136.713,138.61,646838.66948191,0
+SJM.US,D,20221004,000000,138.828,141.311,138.813,141.142,763628.95683681,0
+SJM.US,D,20221005,000000,141.43,141.46,139.047,140.298,667723.88807412,0
+SJM.US,D,20221006,000000,140.129,140.159,136.37,137.14,589212.2605292,0
+SJM.US,D,20221007,000000,137.11,137.448,135.948,136.653,646317.11795944,0
+SJM.US,D,20221010,000000,137.547,140.854,137.547,140.387,593401.78926478,0
+SJM.US,D,20221011,000000,140.546,142.955,140.194,140.497,749345.6944857,0
+SJM.US,D,20221012,000000,140.854,141.877,139.722,139.98,717216.91247359,0
+SJM.US,D,20221013,000000,138.669,142.294,138.083,141.371,536729.88000958,0
+SJM.US,D,20221014,000000,141.54,142.493,139.672,140.07,532246.34925746,0
+SJM.US,D,20221017,000000,140.596,141.361,138.769,139.017,604196.29481012,0
+SJM.US,D,20221018,000000,139.543,141.351,139.504,141.281,637751.79208739,0
+SJM.US,D,20221019,000000,141.619,142.205,140.457,142.066,698309.15949943,0
+SJM.US,D,20221020,000000,142.036,142.145,139.821,140.09,682886.13590616,0
+SJM.US,D,20221021,000000,139.99,142.334,139.573,141.838,625534.59870178,0
+SJM.US,D,20221024,000000,142.94,144.797,142.702,144.092,636288.82999828,0
+SJM.US,D,20221025,000000,143.993,145.733,143.591,145.006,1018537.766876,0
+SJM.US,D,20221026,000000,145.761,147.38,144.678,146.555,834668.70436569,0
+SJM.US,D,20221027,000000,147.439,150.21,147.419,147.677,922479.65596776,0
+SJM.US,D,20221028,000000,147.519,151.034,146.913,149.704,905267.44886976,0
+SJM.US,D,20221031,000000,149.634,151.124,148.852,149.634,1460917.1641281,0
+SJM.US,D,20221101,000000,149.386,150.185,147.985,148.293,773238.39261003,0
+SJM.US,D,20221102,000000,148.214,150.369,147.677,148.244,703167.24076576,0
+SJM.US,D,20221103,000000,147.37,148.651,145.939,147.767,786578.23068206,0
+SJM.US,D,20221104,000000,148.452,149.858,147.072,148.363,638825.10081898,0
+SJM.US,D,20221107,000000,148.532,149.922,147.916,148.254,470448.53498114,0
+SJM.US,D,20221108,000000,148.363,150.548,147.985,148.77,557768.14074737,0
+SJM.US,D,20221109,000000,149.03,150.795,147.5,147.63,552936,0
+SJM.US,D,20221110,000000,148.83,148.865,141.3,145.87,1315448,0
+SJM.US,D,20221111,000000,145.78,145.78,138.79,142.61,1207204,0
+SJM.US,D,20221114,000000,143.7,144.49,141.625,141.65,872980,0
+SJM.US,D,20221115,000000,141.63,141.95,139.8,140.48,919854,0
+SJM.US,D,20221116,000000,141.65,145.04,141.65,143.63,817971,0
+SJM.US,D,20221117,000000,143,144.9,142.75,144.54,623584,0
+SJM.US,D,20221118,000000,145.84,147.17,144.65,146.14,2064541,0
+SJM.US,D,20221121,000000,143.69,149.19,140.3,148.11,1889381,0
+SJM.US,D,20221122,000000,149.44,149.773,147.345,149.23,978074,0
+SJM.US,D,20221123,000000,149.45,149.99,148.28,149.47,776253,0
+SJM.US,D,20221125,000000,149.7,151.26,149.51,151.26,319180,0
+SJM.US,D,20221128,000000,151.42,152.36,150.81,151.57,795243,0
+SJM.US,D,20221129,000000,151.27,151.76,150.36,151.52,621688,0
+SJM.US,D,20221130,000000,151,154.06,150.18,154.01,1006245,0
+SJM.US,D,20221201,000000,154.34,155.91,152.96,153.94,789660,0
+SJM.US,D,20221202,000000,153.69,154.815,152.94,154.45,524520,0
+SJM.US,D,20221205,000000,152.68,154.36,151.9,154.02,564840,0
+SJM.US,D,20221206,000000,153.77,155.04,152.34,153.55,633975,0
+SJM.US,D,20221207,000000,154.74,156.34,154.24,155.68,570312,0
+SJM.US,D,20221208,000000,155.29,156.78,154.36,155.49,637478,0
+SJM.US,D,20221209,000000,155.32,155.71,154.44,154.68,842975,0
+SJM.US,D,20221212,000000,155.1,156.34,154.21,155.98,726134,0
+SJM.US,D,20221213,000000,156.02,156.225,153.65,154.36,1120858,0
+SJM.US,D,20221214,000000,154.67,155.5118,153.365,154.17,782775,0
+SJM.US,D,20221215,000000,153.99,156.13,152.775,153.86,859254,0
+SJM.US,D,20221216,000000,153.22,155.99,152.75,155.33,1650964,0
+SJM.US,D,20221219,000000,155.43,157.24,154.57,155.82,663874,0
+SJM.US,D,20221220,000000,154.25,155.96,153.94,155.31,915030,0
+SJM.US,D,20221221,000000,155.66,158.48,155.66,157.94,607040,0
+SJM.US,D,20221222,000000,157.29,158.705,156.97,158.55,599163,0
+SJM.US,D,20221223,000000,158.75,159.59,158.36,159.44,392024,0
+SJM.US,D,20221227,000000,159.6,160.53,158.87,159.88,526172,0
+SJM.US,D,20221228,000000,160.33,160.33,158.33,158.39,407392,0
+SJM.US,D,20221229,000000,158.88,159.03,157.7,158.56,405707,0
+SJM.US,D,20221230,000000,158.98,159.27,157.095,158.46,517942,0
+SJM.US,D,20230103,000000,158.12,159.12,156.88,158.99,694249,0
+SJM.US,D,20230104,000000,158.35,158.97,157.38,158.19,636920,0
+SJM.US,D,20230105,000000,158.39,159.8,157.86,159.39,641751,0
+SJM.US,D,20230106,000000,160.79,163.07,160.55,162.59,578646,0
+SJM.US,D,20230109,000000,161.77,162.96,160.25,160.33,693502,0
+SJM.US,D,20230110,000000,160.85,161.14,158.85,159.02,428241,0
+SJM.US,D,20230111,000000,159.63,160.255,157.06,157.88,600101,0
+SJM.US,D,20230112,000000,158.08,158.65,155.03,155.35,623230,0
+SJM.US,D,20230113,000000,155.06,156.17,153.88,154.43,605645,0
+SJM.US,D,20230117,000000,154.68,155.71,154.31,155.47,771878,0
+SJM.US,D,20230118,000000,155.46,155.46,149.69,150.18,939647,0
+SJM.US,D,20230119,000000,150.62,151.41,149.97,150.06,630528,0
+SJM.US,D,20230120,000000,150.09,150.255,147.475,148.93,680329,0
+SJM.US,D,20230123,000000,148.75,149.51,147.4,147.7,593936,0
+SJM.US,D,20230124,000000,147.67,149.88,146.88,149.6,877848,0
+SJM.US,D,20230125,000000,149.88,152.36,148.5,150.13,915430,0
+SJM.US,D,20230126,000000,149.6,150.31,147.52,150.08,729370,0
+SJM.US,D,20230127,000000,150.33,150.42,149.105,150.02,572252,0
+SJM.US,D,20230130,000000,150.42,152.94,150.42,151.6,755916,0
+SJM.US,D,20230131,000000,152.05,153.21,150.67,152.8,3991251,0
+SJM.US,D,20230201,000000,152.5,154.32,151.79,152.08,958057,0
+SJM.US,D,20230202,000000,150.7,151.46,149.0838,149.85,1032802,0
+SJM.US,D,20230203,000000,149.66,150.25,147,149.97,927648,0
+SJM.US,D,20230206,000000,150.13,152.2,149.98,151.63,728203,0
+SJM.US,D,20230207,000000,150,150.12,148.155,150,720971,0
+SJM.US,D,20230208,000000,149.48,150.215,148.71,148.89,787386,0
+SJM.US,D,20230209,000000,147.87,148.29,144.76,146.08,1019464,0
+SJM.US,D,20230210,000000,147.25,149.31,146.93,148.93,796289,0
+SJM.US,D,20230213,000000,148.88,150,148.2986,149.45,842662,0
+SJM.US,D,20230214,000000,149.83,150.17,146.56,147.04,1278490,0
+SJM.US,D,20230215,000000,147.12,147.48,144.46,146.71,1532184,0
+SJM.US,D,20230216,000000,146.11,147.62,146.11,147.22,1595617,0
+SJM.US,D,20230217,000000,147.82,150.2296,147.3,149.94,842801,0
+SJM.US,D,20230221,000000,150.36,151.08,148.73,150,898985,0
+SJM.US,D,20230222,000000,150.74,151.115,147.73,149.24,1180478,0
+SJM.US,D,20230223,000000,149.29,149.85,148.13,149.24,695096,0
+SJM.US,D,20230224,000000,149.51,149.51,148.135,148.6,770977,0
+SJM.US,D,20230227,000000,148.84,149.23,147.255,148.06,1410860,0
+SJM.US,D,20230228,000000,147.99,149.75,146.74,147.89,1907045,0
+SJM.US,D,20230301,000000,146.93,147.4,143.175,145.25,1343565,0
+SJM.US,D,20230302,000000,146.08,148.87,145.85,148.59,1470006,0
+SJM.US,D,20230303,000000,148.61,151.19,147.53,150.8,1314875,0
+SJM.US,D,20230306,000000,150.73,151.27,149.59,150.46,1116203,0
+SJM.US,D,20230307,000000,150.65,151.07,149.46,149.87,911040,0
+SJM.US,D,20230308,000000,150.45,150.715,149.5493,150.49,660593,0
+SJM.US,D,20230309,000000,151.27,151.54,147.94,148.38,700814,0
+SJM.US,D,20230310,000000,148.6,149.78,147.6,147.88,814322,0
+SJM.US,D,20230313,000000,147.69,152.66,147.11,149.91,909690,0
+SJM.US,D,20230314,000000,150.05,151.69,149.6254,151.56,972286,0
+SJM.US,D,20230315,000000,151.16,153.86,150.32,153.55,1163515,0
+SJM.US,D,20230316,000000,153.83,154.005,152.23,153.81,908731,0
+SJM.US,D,20230317,000000,154.23,154.23,151.34,151.88,1631696,0
+SJM.US,D,20230320,000000,152.7,155.5,152.61,154.46,1364374,0
+SJM.US,D,20230321,000000,155,155.2438,152.77,154.11,756064,0
+SJM.US,D,20230322,000000,154.1,155.02,151.89,151.97,770938,0
+SJM.US,D,20230323,000000,151.43,153.13,150.92,151.09,840203,0
+SJM.US,D,20230324,000000,151.82,154.809,151.31,154.69,962202,0
+SJM.US,D,20230327,000000,156.47,157.49,155.94,156.29,808362,0
+SJM.US,D,20230328,000000,156.92,158.08,155.93,156.46,588610,0
+SJM.US,D,20230329,000000,156.77,158.05,156.23,157.57,657467,0
+SJM.US,D,20230330,000000,157.11,158.01,155.57,157.54,1033697,0
+SJM.US,D,20230331,000000,158.3,158.5488,156.54,157.37,994891,0
+SJM.US,D,20230403,000000,157.91,158.63,156.89,157.64,692749,0
+SJM.US,D,20230404,000000,158.08,158.285,155.52,155.74,886033,0
+SJM.US,D,20230405,000000,155.93,158.01,155.93,157.29,778458,0
+SJM.US,D,20230406,000000,157.91,158.27,155.99,156.51,796398,0
+SJM.US,D,20230410,000000,156.37,156.645,154.76,155.76,482546,0
+SJM.US,D,20230411,000000,155.84,156.99,155.375,155.65,593264,0
+SJM.US,D,20230412,000000,154.83,155.62,153.65,154.31,896332,0
+SJM.US,D,20230413,000000,153.44,154.42,152.42,153.79,621402,0
+SJM.US,D,20230414,000000,153.12,153.77,151.37,152.38,717414,0
+SJM.US,D,20230417,000000,153.1,153.505,152.25,153.38,698862,0
+SJM.US,D,20230418,000000,152.79,153.94,151.66,152.6,715511,0
+SJM.US,D,20230419,000000,153.45,153.465,151.595,152.17,686462,0
+SJM.US,D,20230420,000000,152.71,152.71,151.25,151.81,553637,0
+SJM.US,D,20230421,000000,152.76,153.46,150.33,151.24,710250,0
+SJM.US,D,20230424,000000,151.3,151.72,150.82,151.67,650069,0
+SJM.US,D,20230425,000000,152.09,154.93,151.82,154.34,696124,0
+SJM.US,D,20230426,000000,153.57,154.23,152.39,152.94,659822,0
+SJM.US,D,20230427,000000,152.68,153.86,151.98,153.84,617786,0
+SJM.US,D,20230428,000000,153.56,154.6,153.12,154.41,910572,0
+SJM.US,D,20230501,000000,154.45,158.67,154.45,157.04,1274801,0
+SJM.US,D,20230502,000000,156.85,159.19,156,158.71,1183713,0
+SJM.US,D,20230503,000000,159.02,159.92,156.82,157.09,954571,0
+SJM.US,D,20230504,000000,157.1,158.14,156.28,157.42,760845,0
+SJM.US,D,20230505,000000,156.91,158.79,156.44,158.2,650500,0
+SJM.US,D,20230508,000000,157.68,159.45,156.96,157.11,819433,0
+SJM.US,D,20230509,000000,157.38,158.34,156.74,157.26,900590,0
+SJM.US,D,20230510,000000,157.83,159.365,157.58,158.38,781846,0
+SJM.US,D,20230511,000000,157.59,158.11,156.63,157.39,780496,0
+SJM.US,D,20230512,000000,157.29,158.29,157.29,158.15,757061,0
+SJM.US,D,20230515,000000,158.37,158.6,155.18,155.51,887481,0
+SJM.US,D,20230516,000000,155.07,155.68,153.41,154.91,815908,0
+SJM.US,D,20230517,000000,154.77,155.085,153.5701,154.71,729278,0
+SJM.US,D,20230518,000000,153.73,153.73,151.03,151.88,936321,0
+SJM.US,D,20230519,000000,151.71,152.78,150.945,151.89,770260,0
+SJM.US,D,20230522,000000,152,152.474,149.45,149.67,761817,0
+SJM.US,D,20230523,000000,149.78,150.12,148.16,149.4,986084,0
+SJM.US,D,20230524,000000,149.65,150.215,148.5,148.54,828235,0
+SJM.US,D,20230525,000000,148,148.24,146.59,147.12,872930,0
+SJM.US,D,20230526,000000,146.58,147.56,145.81,146.56,1161828,0
+SJM.US,D,20230530,000000,145.15,146.53,144.26,145.31,1097129,0
+SJM.US,D,20230531,000000,145.95,146.73,145.225,146.59,3394778,0
+SJM.US,D,20230601,000000,147.07,147.59,144.35,144.9,971545,0
+SJM.US,D,20230602,000000,144.4,149.03,144.31,148.98,1045547,0
+SJM.US,D,20230605,000000,150.14,151.15,148.4,148.96,1183276,0
+SJM.US,D,20230606,000000,152.94,156.03,144.37,146.23,1799932,0
+SJM.US,D,20230607,000000,145.01,149.12,142.76,148.43,1362915,0
+SJM.US,D,20230608,000000,148.48,151.05,147.81,151.01,1189823,0
+SJM.US,D,20230609,000000,150.75,153.85,150.5,153.57,1028819,0
+SJM.US,D,20230612,000000,153.16,153.16,150.57,151.08,989572,0
+SJM.US,D,20230613,000000,149.63,151.44,148.38,151.23,708253,0
+SJM.US,D,20230614,000000,151.33,153.26,150.68,152.46,612973,0
+SJM.US,D,20230615,000000,152.83,154.14,152.27,152.88,617986,0
+SJM.US,D,20230616,000000,153.02,154.335,152.79,153.1,1065108,0
+SJM.US,D,20230620,000000,153.48,153.96,151.29,151.34,623212,0
+SJM.US,D,20230621,000000,151.42,152.52,150.515,152.49,858431,0
+SJM.US,D,20230622,000000,153.42,153.42,151.35,152.02,598565,0
+SJM.US,D,20230623,000000,152.7,152.94,150.18,150.32,739082,0
+SJM.US,D,20230626,000000,150.23,151.84,148.46,151.74,713621,0
+SJM.US,D,20230627,000000,151.81,152.5,150.39,150.78,613278,0
+SJM.US,D,20230628,000000,148.51,148.52,144.155,145.15,1643524,0
+SJM.US,D,20230629,000000,144.72,146.79,144.09,146.37,795520,0
+SJM.US,D,20230630,000000,147,147.94,146.585,147.67,645808,0
+SJM.US,D,20230703,000000,146.97,150.5906,146.71,150.39,464755,0
+SJM.US,D,20230705,000000,149.6,150.345,148.475,149.39,1074486,0
+SJM.US,D,20230706,000000,149.03,149.96,148.19,148.5,827561,0
+SJM.US,D,20230707,000000,148.82,148.9,147.41,147.71,654635,0
+SJM.US,D,20230710,000000,147.94,148.61,146.07,146.37,848697,0
+SJM.US,D,20230711,000000,146.34,147.86,146.34,147.8,727383,0
+SJM.US,D,20230712,000000,147.43,148.075,146.31,147.22,1256221,0
+SJM.US,D,20230713,000000,146.99,147.86,145.725,147.61,733712,0
+SJM.US,D,20230714,000000,149.07,149.07,146.445,148.05,783866,0
+SJM.US,D,20230717,000000,147.4,149.4,146.91,148.48,838911,0
+SJM.US,D,20230718,000000,148.96,149.61,147.06,147.72,739493,0
+SJM.US,D,20230719,000000,148.26,149.92,148.26,149.69,613021,0
+SJM.US,D,20230720,000000,150.45,152.51,149.67,152.48,677722,0
+SJM.US,D,20230721,000000,152.5,153.195,151.735,152.11,714943,0
+SJM.US,D,20230724,000000,152.32,153.94,152.21,153.13,664606,0
+SJM.US,D,20230725,000000,153.41,153.5375,151.88,152.98,547999,0
+SJM.US,D,20230726,000000,152.57,153.545,151.67,152.23,507915,0
+SJM.US,D,20230727,000000,151.91,152.81,149.615,150.38,819369,0
+SJM.US,D,20230728,000000,151.09,151.57,150.43,150.99,545174,0
+SJM.US,D,20230731,000000,150.99,151.34,149.93,150.65,1392574,0
+SJM.US,D,20230801,000000,151.51,151.55,149.1,149.67,572207,0
+SJM.US,D,20230802,000000,150.13,153,150.025,151.75,593417,0
+SJM.US,D,20230803,000000,151.55,151.99,149.75,150.05,454515,0
+SJM.US,D,20230804,000000,149.99,151.18,148.97,149.15,448860,0
+SJM.US,D,20230807,000000,149.23,150.08,148.85,149.13,549343,0
+SJM.US,D,20230808,000000,149.7,149.7,146.145,146.49,906576,0
+SJM.US,D,20230809,000000,146.43,148.87,146.39,148.15,707205,0
+SJM.US,D,20230810,000000,148.27,149.19,147.03,147.32,464103,0
+SJM.US,D,20230811,000000,147.63,148.37,147.15,147.96,556927,0
+SJM.US,D,20230814,000000,148.6,149.46,146.5,146.6,783510,0
+SJM.US,D,20230815,000000,146.02,146.57,144.52,144.61,570048,0
+SJM.US,D,20230816,000000,144.97,145.05,143.46,143.65,586560,0
+SJM.US,D,20230817,000000,142.65,142.98,140.265,140.88,917701,0
+SJM.US,D,20230818,000000,140.88,142.78,140.88,142.05,1108887,0
+SJM.US,D,20230821,000000,141.58,141.73,138.77,139.73,876326,0
+SJM.US,D,20230822,000000,139.33,139.99,138.36,139.67,871465,0
+SJM.US,D,20230823,000000,139.81,140.51,139.19,139.53,766422,0
+SJM.US,D,20230824,000000,139.53,141.165,139.3,140.72,1049884,0
+SJM.US,D,20230825,000000,141.53,142.875,140.98,142.1,1024090,0
+SJM.US,D,20230828,000000,142.62,143.665,142.5979,142.89,1376845,0
+SJM.US,D,20230829,000000,145.84,147.475,143.17,145.94,2078782,0
+SJM.US,D,20230830,000000,145.85,146.29,143.43,143.88,1068146,0
+SJM.US,D,20230831,000000,144.44,145.23,142.83,144.95,1403431,0
+SJM.US,D,20230901,000000,145.66,145.95,142.32,142.49,762150,0
+SJM.US,D,20230905,000000,142.2,144.2479,142.04,143.01,937846,0
+SJM.US,D,20230906,000000,143.43,143.75,140.7,141.13,1029072,0
+SJM.US,D,20230907,000000,141.73,142.24,139.55,140.34,1468076,0
+SJM.US,D,20230908,000000,140.66,141.61,140.05,141.58,967783,0
+SJM.US,D,20230911,000000,131.18,133.3831,129,131.66,5051081,0
+SJM.US,D,20230912,000000,132.01,132.0968,129.0414,129.86,3418062,0
+SJM.US,D,20230913,000000,130.44,131.21,128.36,128.41,2056077,0
+SJM.US,D,20230914,000000,128,128.48,126.25,127.42,2411310,0
+SJM.US,D,20230915,000000,126.74,127.4,126.25,126.83,2859860,0
+SJM.US,D,20230918,000000,127.49,127.49,125.23,126.77,1113105,0
+SJM.US,D,20230919,000000,126.73,127.7,126.16,127.36,1599872,0
+SJM.US,D,20230920,000000,127.97,129.3,126.92,128.26,1120343,0
+SJM.US,D,20230921,000000,128,129.74,127.595,128.69,1319243,0
+SJM.US,D,20230922,000000,128.3,128.7,126.51,126.59,749479,0
+SJM.US,D,20230925,000000,126.06,127.2576,125.855,126.5,707255,0
+SJM.US,D,20230926,000000,126.37,128.645,126,128.41,1635715,0
+SJM.US,D,20230927,000000,128.21,128.66,124.52,125.44,1371914,0
+SJM.US,D,20230928,000000,126.03,126.44,124.215,124.61,1009858,0
+SJM.US,D,20230929,000000,124.25,124.77,122.64,122.91,1380097,0
+SJM.US,D,20231002,000000,122.73,123.11,120.62,121.46,1115808,0
+SJM.US,D,20231003,000000,120.72,121.8,119.93,120.41,1040355,0
+SJM.US,D,20231004,000000,120.14,120.64,118.81,120.32,1090198,0
+SJM.US,D,20231005,000000,119.89,120.435,116.47,116.54,1252443,0
+SJM.US,D,20231006,000000,116.1,116.49,111.71,115,1834271,0
+SJM.US,D,20231009,000000,114.99,116.15,114,114.85,1263161,0
+SJM.US,D,20231010,000000,115.96,116.44,114.5,115.96,1364588,0
+SJM.US,D,20231011,000000,116.31,116.798,114.06,114.73,982488,0
+SJM.US,D,20231012,000000,114.56,114.74,110.49,111.53,1791265,0
+SJM.US,D,20231013,000000,111,113.33,110.51,113.31,1082238,0
+SJM.US,D,20231016,000000,114.06,114.09,112.09,112.72,1359076,0
+SJM.US,D,20231017,000000,112.53,113.97,112.07,113.94,1021897,0
+SJM.US,D,20231018,000000,114.17,115.87,113.835,114.81,999486,0
+SJM.US,D,20231019,000000,114.49,114.95,112.62,113.82,1103972,0
+SJM.US,D,20231020,000000,114.37,114.72,112.47,112.73,1134971,0
+SJM.US,D,20231023,000000,112.6,113.76,111.88,112.02,1243565,0
+SJM.US,D,20231024,000000,112.19,113.35,111.86,112.53,1165504,0
+SJM.US,D,20231025,000000,112.68,115.085,112.425,114.5,1786876,0
+SJM.US,D,20231026,000000,114.34,114.79,112.84,113.03,1823073,0
+SJM.US,D,20231027,000000,112.75,113.79,112.15,112.75,1274023,0
+SJM.US,D,20231030,000000,112.62,113.76,112.18,113.65,1117135,0
+SJM.US,D,20231031,000000,114.03,114.42,112.95,113.84,1540530,0
+SJM.US,D,20231101,000000,114.15,114.36,112.8145,112.99,1179474,0
+SJM.US,D,20231102,000000,113.3,114.92,112.57,114.07,1290867,0
+SJM.US,D,20231103,000000,114.84,115.06,113.32,113.47,1124780,0
+SJM.US,D,20231106,000000,113.32,113.99,112.48,112.84,2214253,0
+SJM.US,D,20231107,000000,112,112,109.64,110.14,1716714,0
+SJM.US,D,20231108,000000,110.47,110.5,107.33,108.35,1730472,0
+SJM.US,D,20231109,000000,108.51,109.56,107.65,109.13,1251093,0
+SJM.US,D,20231110,000000,109.03,109.235,107.78,108.74,932344,0
+SJM.US,D,20231113,000000,108.37,109.68,108,108.2,1063556,0
+SJM.US,D,20231114,000000,109.34,111.47,108.64,111.18,1564009,0
+SJM.US,D,20231115,000000,111.18,112.09,110.8,111.9,1345715,0
+SJM.US,D,20231116,000000,110.65,112.02,110.2394,111.27,1455372,0
+SJM.US,D,20231117,000000,111.96,112.01,110.12,111.69,1389210,0
+SJM.US,D,20231120,000000,110.89,112.57,110.53,112.26,1385715,0
+SJM.US,D,20231121,000000,112.47,112.65,111.295,112.19,1365348,0
+SJM.US,D,20231122,000000,112.71,113.4475,111.875,113.31,1305691,0
+SJM.US,D,20231124,000000,113.35,113.935,112.97,113.27,462019,0
+SJM.US,D,20231127,000000,113.35,113.35,110.6,111.1,1622062,0
+SJM.US,D,20231128,000000,111.1,111.31,109.54,109.59,1181815,0
+SJM.US,D,20231129,000000,109.26,109.52,108.2,108.58,1970300,0
+SJM.US,D,20231130,000000,108.68,109.87,107.75,109.73,2081561,0
+SJM.US,D,20231201,000000,109.85,111.55,109.54,111.42,1443922,0
+SJM.US,D,20231204,000000,111.56,113.71,111.5,112.43,2329881,0
+SJM.US,D,20231205,000000,115.84,118.38,114.5,116.12,3196131,0
+SJM.US,D,20231206,000000,115.61,119.16,114.58,117.66,2338564,0
+SJM.US,D,20231207,000000,118,122.12,117.135,121.06,2859413,0
+SJM.US,D,20231208,000000,121.05,121.57,119.19,119.33,1515718,0
+SJM.US,D,20231211,000000,120,121.51,119.72,121.5,1652893,0
+SJM.US,D,20231212,000000,121.75,125.12,121.13,124.69,2455239,0
+SJM.US,D,20231213,000000,124.19,126.975,123.4949,126.74,1951963,0
+SJM.US,D,20231214,000000,127.45,127.93,124.93,125.36,2269511,0
+SJM.US,D,20231215,000000,125.06,125.325,122.95,123.59,2497215,0
+SJM.US,D,20231218,000000,123.6,124.47,122.38,123.91,1093639,0
+SJM.US,D,20231219,000000,123.52,124.7,123.23,124.32,1033389,0
+SJM.US,D,20231220,000000,122.67,123.92,121.45,122.33,1252880,0
+SJM.US,D,20231221,000000,122.61,123.93,122.02,123.66,896161,0
+SJM.US,D,20231222,000000,124.4,125.67,123.61,124.76,700476,0
+SJM.US,D,20231226,000000,124.76,125.71,124.07,125.29,649640,0
+SJM.US,D,20231227,000000,125.29,125.385,124.53,125.11,897752,0
+SJM.US,D,20231228,000000,124.72,126.1,124.72,125.78,687732,0
+SJM.US,D,20231229,000000,125.57,126.453,125.375,126.38,713650,0
+SJM.US,D,20240102,000000,126.37,129.83,126.01,129.57,1153945,0
+SJM.US,D,20240103,000000,130.34,131.37,129.6101,129.79,1229170,0
+SJM.US,D,20240104,000000,129.5,129.95,128.15,128.64,1255379,0
+SJM.US,D,20240105,000000,128.47,130.405,127.67,128.1,801831,0
+SJM.US,D,20240108,000000,127.81,129.24,127.81,129.02,854732,0
+SJM.US,D,20240109,000000,128.68,131.365,127.845,131.21,1360718,0
+SJM.US,D,20240110,000000,130.74,131.32,129.395,129.5,1089846,0
+SJM.US,D,20240111,000000,129.02,130.1,126.89,127.18,1081322,0
+SJM.US,D,20240112,000000,127.88,129.63,127.54,129.5,1387306,0
+SJM.US,D,20240116,000000,129.34,129.63,127.98,128.16,1682445,0
+SJM.US,D,20240117,000000,127.98,130.78,127.6625,130.75,1317710,0
+SJM.US,D,20240118,000000,130.17,130.515,128.52,129.3,1144628,0
+SJM.US,D,20240119,000000,129.53,129.89,127.38,129.2,1041823,0
+SJM.US,D,20240122,000000,128.71,129.14,127.41,128.75,905064,0
+SJM.US,D,20240123,000000,129.49,131.31,127.81,131.24,1479725,0
+SJM.US,D,20240124,000000,131.05,131.7,129.32,129.74,1294630,0
+SJM.US,D,20240125,000000,130.27,131.71,129.66,131.55,843998,0
+SJM.US,D,20240126,000000,132.11,132.7325,131.11,131.69,1392648,0
+SJM.US,D,20240129,000000,131.97,132,130.08,131.59,1478462,0
+SJM.US,D,20240130,000000,131.48,133.03,130.65,132.94,927183,0
+SJM.US,D,20240131,000000,133.17,133.46,131.13,131.55,1517954,0
+SJM.US,D,20240201,000000,132.97,134.31,131.48,133.74,996640,0
+SJM.US,D,20240202,000000,134,134.62,132.55,132.7,940767,0
+SJM.US,D,20240205,000000,132.19,132.46,129.2,129.21,947259,0
+SJM.US,D,20240206,000000,128.91,133.2895,128.83,132.21,1533882,0
+SJM.US,D,20240207,000000,132.86,133.85,131.33,131.62,1153765,0
+SJM.US,D,20240208,000000,131.82,133.23,130.74,131.09,888256,0
+SJM.US,D,20240209,000000,130.43,130.43,127.67,127.9,914272,0
+SJM.US,D,20240212,000000,127.59,129.915,127.37,129.74,827057,0
+SJM.US,D,20240213,000000,129.49,130.79,126.66,127.62,1334366,0
+SJM.US,D,20240214,000000,127.02,127.95,124.36,125.25,1251095,0
+SJM.US,D,20240215,000000,124.74,126.105,123.85,124.41,1412186,0
+SJM.US,D,20240216,000000,123.87,124.93,122.645,124.09,1747803,0
+SJM.US,D,20240220,000000,124.19,126.97,124.1,125.88,1127882,0
+SJM.US,D,20240221,000000,125.7,126.21,124.191,126.08,1266466,0
+SJM.US,D,20240222,000000,125.03,125.03,121.79,124.29,1484804,0
+SJM.US,D,20240223,000000,124.14,127.15,123.52,125.92,1149120,0
+SJM.US,D,20240226,000000,125.71,126.8,124.66,125.25,1426777,0
+SJM.US,D,20240227,000000,124.605,126.84,119.67,122.64,3384462,0
+SJM.US,D,20240228,000000,126.26,126.26,120.165,121.83,2924336,0
+SJM.US,D,20240229,000000,122.22,122.49,119.99,120.17,2686812,0
+SJM.US,D,20240301,000000,120.67,123.605,119.7,122.54,1779310,0
+SJM.US,D,20240304,000000,121.79,122.42,120.6132,121.96,1156455,0
+SJM.US,D,20240305,000000,122.55,123.17,120.84,121,984295,0
+SJM.US,D,20240306,000000,121.25,121.925,119.96,120.26,1456895,0
+SJM.US,D,20240307,000000,120.64,120.64,117.47,117.54,1544016,0
+SJM.US,D,20240308,000000,117.2,120.4,116.935,119.56,1190119,0
+SJM.US,D,20240311,000000,119.73,122.17,119.73,121.58,926950,0
+SJM.US,D,20240312,000000,121.07,122.81,120.77,122.72,1362933,0
+SJM.US,D,20240313,000000,122.99,124.25,122.94,123.73,1264183,0
+SJM.US,D,20240314,000000,123.3,123.5682,120.77,121.72,1175527,0
+SJM.US,D,20240315,000000,120.82,122.63,120.54,122.07,1908364,0
+SJM.US,D,20240318,000000,121.88,123.63,121.17,122.68,1228675,0
+SJM.US,D,20240319,000000,123.05,125.165,123.05,124.95,800976,0
+SJM.US,D,20240320,000000,125.42,127.5899,122.944,123.43,998453,0
+SJM.US,D,20240321,000000,123.2,124.46,122.46,123.94,673383,0
+SJM.US,D,20240322,000000,124.38,124.87,123.63,124.47,661004,0
+SJM.US,D,20240325,000000,124.9,125,122.2,123.63,1232145,0
+SJM.US,D,20240326,000000,124.03,124.03,123.075,123.28,890922,0
+SJM.US,D,20240327,000000,123.81,125.8,123.81,125.72,761433,0
+SJM.US,D,20240328,000000,126.29,127.145,125.57,125.87,1267510,0
+SJM.US,D,20240401,000000,125.75,125.75,124.01,124.73,840773,0
+SJM.US,D,20240402,000000,124.79,124.79,122.56,123.06,1307379,0
+SJM.US,D,20240403,000000,122.74,122.895,119.5,119.52,1903355,0
+SJM.US,D,20240404,000000,120.53,120.7882,118.52,118.79,1374650,0
+SJM.US,D,20240405,000000,118.42,118.76,116.99,117.22,738300,0
+SJM.US,D,20240408,000000,116.99,118.08,115.9,115.94,1444742,0
+SJM.US,D,20240409,000000,116.07,117.73,115.64,117.37,982589,0
+SJM.US,D,20240410,000000,116.06,116.435,113.53,113.54,1340606,0
+SJM.US,D,20240411,000000,113.98,114.58,111.9,112.04,1156772,0
+SJM.US,D,20240412,000000,112.02,112.27,109.51,109.61,1066475,0
+SJM.US,D,20240415,000000,110.1,111,109.375,110.2,1371592,0
+SJM.US,D,20240416,000000,110.59,110.88,109.69,109.98,1400576,0
+SJM.US,D,20240417,000000,110.45,110.86,109.61,109.8,1222118,0
+SJM.US,D,20240418,000000,110.44,111.57,109.99,111.1,1179649,0
+SJM.US,D,20240419,000000,111.35,114.97,111.245,114.77,1396791,0
+SJM.US,D,20240422,000000,114.46,117.616,114.46,117.46,1313587,0
+SJM.US,D,20240423,000000,117.2,118.017,115.77,117.7,1109877,0
+SJM.US,D,20240424,000000,116.62,119.0425,115.91,118.55,1335970,0
+SJM.US,D,20240425,000000,119.25,119.8952,114.935,115.18,1445481,0
+SJM.US,D,20240426,000000,115.02,115.83,113.6,113.6,1359460,0
+SJM.US,D,20240429,000000,113.87,114.76,113.475,114.65,1590442,0
+SJM.US,D,20240430,000000,114.53,114.985,113.845,114.85,1649483,0
+SJM.US,D,20240501,000000,113.41,114.29,112.355,113.6,1254415,0
+SJM.US,D,20240502,000000,114.26,114.79,112.75,112.85,849885,0
+SJM.US,D,20240503,000000,112.85,113.88,112.31,113.11,1031316,0
+SJM.US,D,20240506,000000,113.5,113.57,111.59,112.77,1061238,0
+SJM.US,D,20240507,000000,113.57,114.25,112.52,112.94,799402,0
+SJM.US,D,20240508,000000,113.14,113.76,112.495,113,897399,0
+SJM.US,D,20240509,000000,113,113.44,111.71,113.41,929949,0
+SJM.US,D,20240510,000000,113.4,115.528,112.83,115.34,851181,0
+SJM.US,D,20240513,000000,115.59,116.9983,115.59,116.09,1150052,0
+SJM.US,D,20240514,000000,116.48,117.4,114.24,115.2,1035112,0
+SJM.US,D,20240515,000000,115.38,115.805,114.1,114.29,1166666,0
+SJM.US,D,20240516,000000,113.64,115.75,112.805,115.68,950954,0
+SJM.US,D,20240517,000000,116,116.03,114.8,115.21,1879616,0
+SJM.US,D,20240520,000000,115.13,115.38,114.175,114.31,844369,0
+SJM.US,D,20240521,000000,114.21,114.38,112.03,112.06,1196491,0
+SJM.US,D,20240522,000000,111.54,112.285,109.67,111.82,1432148,0
+SJM.US,D,20240523,000000,111.6,111.6,109.92,110.4,1158219,0
+SJM.US,D,20240524,000000,110.56,110.81,109.32,109.77,838496,0
+SJM.US,D,20240528,000000,109.5,110.35,108.1,108.48,981135,0
+SJM.US,D,20240529,000000,107.99,108.2,106.315,107.47,1294023,0
+SJM.US,D,20240530,000000,107.75,108.83,107.34,107.95,1246465,0
+SJM.US,D,20240531,000000,108.5,111.81,107.98,111.64,4014712,0
+SJM.US,D,20240603,000000,111.47,112.55,111,111.33,1545349,0
+SJM.US,D,20240604,000000,111.11,112.17,109.895,111.7,1740235,0
+SJM.US,D,20240605,000000,110.82,111.52,109.7,110.33,1136594,0
+SJM.US,D,20240606,000000,114.37,117.24,113.6201,115.37,2323343,0
+SJM.US,D,20240607,000000,114.87,117.56,114.55,114.98,1722209,0
+SJM.US,D,20240610,000000,114.45,114.91,112.995,113.6,1484341,0
+SJM.US,D,20240611,000000,113.07,113.48,111.42,112.97,1113367,0
+SJM.US,D,20240612,000000,113.11,113.235,109.98,110.13,1071310,0
+SJM.US,D,20240613,000000,110.08,111.32,108.84,110.96,1135766,0
+SJM.US,D,20240614,000000,110.83,112.29,110.56,111.58,1098221,0
+SJM.US,D,20240617,000000,111.23,112.54,110.44,112.18,1165643,0
+SJM.US,D,20240618,000000,112.05,113.2,111.81,112.35,945040,0
+SJM.US,D,20240620,000000,111.56,112.11,109.56,109.7,1022562,0
+SJM.US,D,20240621,000000,110.14,111.4,108.62,108.7,2017984,0
+SJM.US,D,20240624,000000,109.2,112.35,108.7,111.86,1411488,0
+SJM.US,D,20240625,000000,110.5,110.86,108.06,108.07,1086979,0
+SJM.US,D,20240626,000000,107.01,108.26,105.69,107.69,1081763,0
+SJM.US,D,20240627,000000,108.03,109.08,107.4,108.65,810903,0
+SJM.US,D,20240628,000000,108.65,109.21,108.21,109.04,1522340,0
+SJM.US,D,20240701,000000,109.41,111.37,109.1,110.51,1419786,0
+SJM.US,D,20240702,000000,111.24,111.44,109.785,110.65,1168913,0
+SJM.US,D,20240703,000000,110.35,110.665,108.46,109.12,646202,0
+SJM.US,D,20240705,000000,108.94,110.026,108.54,109.89,896124,0
+SJM.US,D,20240708,000000,109.9,110.76,109.53,109.85,1687158,0
+SJM.US,D,20240709,000000,109.37,109.99,108.39,109.37,761290,0
+SJM.US,D,20240710,000000,109.39,110.0777,108.63,109.37,840767,0
+SJM.US,D,20240711,000000,110.4,112.24,109.55,111.14,1143295,0
+SJM.US,D,20240712,000000,112.08,114.48,112.08,113.16,1097837,0
+SJM.US,D,20240715,000000,113.93,116.74,113.4,116.38,1298852,0
+SJM.US,D,20240716,000000,116.5,117.73,115.44,117.5,895306,0
+SJM.US,D,20240717,000000,117.99,121.72,117.73,121.23,1096270,0
+SJM.US,D,20240718,000000,120.16,123.31,120.11,120.46,795491,0
+SJM.US,D,20240719,000000,120.62,120.62,117.44,117.99,1242970,0
+SJM.US,D,20240722,000000,117.77,118.88,115.82,116.23,667480,0
+SJM.US,D,20240723,000000,115.94,116.27,114.38,115.1,797520,0
+SJM.US,D,20240724,000000,115.31,117.36,114.38,116.78,842986,0
+SJM.US,D,20240725,000000,117.31,119.54,115.79,116.06,731666,0
+SJM.US,D,20240726,000000,116.01,118.39,116.01,118.19,754998,0
+SJM.US,D,20240729,000000,117.71,118.91,116.95,118.04,874041,0
+SJM.US,D,20240730,000000,116.8,119.65,116.8,118.96,1119807,0
+SJM.US,D,20240731,000000,118.39,119.09,117.01,117.95,3586476,0
+SJM.US,D,20240801,000000,118.2,120.13,117.475,119.99,766955,0
+SJM.US,D,20240802,000000,121.33,122.62,119.3,122.4,1723212,0
+SJM.US,D,20240805,000000,123.52,124.31,119.6,120.88,1439619,0
+SJM.US,D,20240806,000000,121.18,122.35,118.83,118.91,881790,0
+SJM.US,D,20240807,000000,118.95,121.33,118.08,119.48,1383436,0
+SJM.US,D,20240808,000000,118.77,120.715,117.95,118.15,644537,0
+SJM.US,D,20240809,000000,117.94,118.65,116.65,118.46,616408,0
+SJM.US,D,20240812,000000,118.33,118.425,116.5522,117.38,1730323,0
+SJM.US,D,20240813,000000,117.38,118.99,116.86,118.34,900376,0
+SJM.US,D,20240814,000000,118.84,120.31,118.42,119.71,664280,0
+SJM.US,D,20240815,000000,120.23,120.69,118.85,119.49,754451,0
+SJM.US,D,20240816,000000,118.33,119.34,117.58,118.81,929352,0
+SJM.US,D,20240819,000000,119.12,121.515,119.12,120.93,880129,0
+SJM.US,D,20240820,000000,120.79,122.14,120.79,121.58,641395,0
+SJM.US,D,20240821,000000,121.95,123.22,120.521,120.97,624342,0
+SJM.US,D,20240822,000000,121.44,121.56,119.9,121.05,696108,0
+SJM.US,D,20240823,000000,121.31,122.12,121,122.04,579966,0
+SJM.US,D,20240826,000000,122.32,122.59,120.66,121.36,974170,0
+SJM.US,D,20240827,000000,121.36,122.19,120.07,120.7,1686374,0
+SJM.US,D,20240828,000000,112.93,116.13,112.7,114.73,3063959,0
+SJM.US,D,20240829,000000,114.5,114.67,112.82,113.79,1466813,0
+SJM.US,D,20240830,000000,113.89,115.5,113.65,114.68,1143032,0
+SJM.US,D,20240903,000000,114.5,119.05,114.5,118.74,1557870,0
+SJM.US,D,20240904,000000,119.07,121.46,118.85,120.53,1353336,0
+SJM.US,D,20240905,000000,121.42,121.84239,120.48,121.19,984877,0
+SJM.US,D,20240906,000000,121.01,122.35,120.19,120.27,1110894,0
+SJM.US,D,20240909,000000,120.29,121.31,119.555,120.18,728583,0
+SJM.US,D,20240910,000000,120.28,121.1,118.42,118.97,856881,0
+SJM.US,D,20240911,000000,118.8,119.27,116.92,117.49,1459669,0
+SJM.US,D,20240912,000000,117.26,118.055,116.55,117.98,778919,0
+SJM.US,D,20240913,000000,117.92,120.92,117.55,120.74,648364,0
+SJM.US,D,20240916,000000,121.7,122.745,120.53,120.88,696101,0
+SJM.US,D,20240917,000000,120.5,121.78,119.54,119.71,871900,0
+SJM.US,D,20240918,000000,119.19,121.65,119.19,120.48,990091,0
+SJM.US,D,20240919,000000,119.99,120.61,119.17,119.3,896129,0
+SJM.US,D,20240920,000000,119.61,119.9,118.11,118.74,2338097,0
+SJM.US,D,20240923,000000,118.57,119.29,117.83,118.98,1027438,0
+SJM.US,D,20240924,000000,118.97,119.66,117.13,117.43,993009,0
+SJM.US,D,20240925,000000,118.26,119.32,118.04,118.24,746140,0
+SJM.US,D,20240926,000000,117.84,120.3399,117.84,119.87,625426,0
+SJM.US,D,20240927,000000,120.34,122.64,119.46,121.15,772735,0
+SJM.US,D,20240930,000000,121.6,122.155,120.02,121.1,773070,0
+SJM.US,D,20241001,000000,121.17,121.7421,120.01,121.21,769516,0
+SJM.US,D,20241002,000000,120.4,120.6,118.58,119.13,633960,0
+SJM.US,D,20241003,000000,118.4,118.74,116.22,117.28,741153,0
+SJM.US,D,20241004,000000,116.65,117.49,115.94,117.39,733326,0
+SJM.US,D,20241007,000000,117.22,117.62,115.985,116.18,805843,0
+SJM.US,D,20241008,000000,116.25,117.03,115.35,116.78,733685,0
+SJM.US,D,20241009,000000,117.17,117.87,116.3248,117.21,404174,0
+SJM.US,D,20241010,000000,117.68,118,116.39,117.02,495950,0
+SJM.US,D,20241011,000000,117.38,117.82,116.56,116.82,606588,0
+SJM.US,D,20241014,000000,117.1,118.51,116.62,118.21,571901,0
+SJM.US,D,20241015,000000,118.8,122.08,118.38,120.54,797614,0
+SJM.US,D,20241016,000000,119.86,121.81,119.54,121.61,693624,0
+SJM.US,D,20241017,000000,121.23,121.39,120.08,121.25,695232,0
+SJM.US,D,20241018,000000,121.25,121.94,120.36,121.73,920624,0
+SJM.US,D,20241021,000000,121.69,121.8,119.83,119.93,595539,0
+SJM.US,D,20241022,000000,120,120,116.4,117.7,958754,0
+SJM.US,D,20241023,000000,117.02,117.97,116.25,117.7,471193,0
+SJM.US,D,20241024,000000,118.03,118.8168,117,117.04,577145,0
+SJM.US,D,20241025,000000,116.5,117.4,116.03,116.07,418527,0
+SJM.US,D,20241028,000000,116.88,117.55,115.37,115.46,643160,0
+SJM.US,D,20241029,000000,114.73,115.945,113.75,113.79,738544,0
+SJM.US,D,20241030,000000,113.45,114.03,112.755,113.92,875173,0
+SJM.US,D,20241031,000000,113.99,115.14,113.2125,113.51,1286470,0
+SJM.US,D,20241101,000000,114.15,114.15,112.5,112.92,767001,0
+SJM.US,D,20241104,000000,113.015,114.96,112.76,113.69,1012017,0
+SJM.US,D,20241105,000000,113.5,116.4,113.5,116.39,955317,0
+SJM.US,D,20241106,000000,117.57,118.1,115.51,115.62,1314454,0
+SJM.US,D,20241107,000000,115.38,116.25,114.3401,115.26,995249,0
+SJM.US,D,20241108,000000,115.5,115.69,114.38,115.45,894336,0
+SJM.US,D,20241111,000000,115.525,116.23,113.19,113.65,1145091,0
+SJM.US,D,20241112,000000,113.99,114.58,111.8,111.98,1115262,0
+SJM.US,D,20241113,000000,112.229,112.23,109.94,111.02,1833738,0
+SJM.US,D,20241114,000000,111.5,112.77,110.68,110.75,1131888,0
+SJM.US,D,20241115,000000,109.865,109.865,106.19,106.92,1901303,0
+SJM.US,D,20241118,000000,107.255,110.85,107.22,110.47,1572439,0
+SJM.US,D,20241119,000000,110.6,112.41,109.785,111.91,1092134,0
+SJM.US,D,20241120,000000,112.23,113.275,111.34,112.08,888332,0
+SJM.US,D,20241121,000000,112.25,113.95,110.85,113.89,1050199,0
+SJM.US,D,20241122,000000,113.73,114.53,112.77,113.3,1263063,0
+SJM.US,D,20241125,000000,114.02,114.825,112.88,113.62,3044289,0
+SJM.US,D,20241126,000000,120.17,125.415,118.56,120.09,3914188,0
+SJM.US,D,20241127,000000,120.53,120.76,117.68,118,1710750,0
+SJM.US,D,20241129,000000,117.96,118.65,117.62,117.79,1000903,0
+SJM.US,D,20241202,000000,118,120.48,117.33,119.58,1364556,0
+SJM.US,D,20241203,000000,119.64,119.64,116.84,117.29,1279521,0
+SJM.US,D,20241204,000000,116.5,117.46,113.9,115.44,1439291,0
+SJM.US,D,20241205,000000,116.37,116.8443,115.25,116.67,853353,0
+SJM.US,D,20241206,000000,116.78,117.18,116.21,116.46,1103569,0
+SJM.US,D,20241209,000000,116.76,119.49,116.45,117.83,1428029,0
+SJM.US,D,20241210,000000,118.28,118.33,114.815,115,1193591,0
+SJM.US,D,20241211,000000,114.96,115.09,113.2,113.25,1449072,0
+SJM.US,D,20241212,000000,113.5,114.655,112.765,113.52,1260572,0
+SJM.US,D,20241213,000000,113.84,114.57,113.175,113.53,1083608,0
+SJM.US,D,20241216,000000,113.75,114.75,112.77,112.78,1773900,0
+SJM.US,D,20241217,000000,112,115.01,111.83,114.56,1517029,0
+SJM.US,D,20241218,000000,113.05,113.607,110.15,110.23,1212750,0
+SJM.US,D,20241219,000000,109.44,110.616,108.56,108.97,1111377,0
+SJM.US,D,20241220,000000,108.945,110.53,108.55,109.89,1989452,0
+SJM.US,D,20241223,000000,109.64,111.38,109.33,111.2,1066806,0
+SJM.US,D,20241224,000000,110.95,111.82,110.26,111.53,370643,0
+SJM.US,D,20241226,000000,111.62,112.02,110.64,110.92,705203,0
+SJM.US,D,20241227,000000,110.95,111.64,110.12,110.62,513727,0
+SJM.US,D,20241230,000000,110.25,110.5,109,109.88,775937,0
+SJM.US,D,20241231,000000,109.91,110.69,109.4,110.12,574161,0
+SJM.US,D,20250102,000000,110.62,112.31,110.05,111.37,1059892,0
+SJM.US,D,20250103,000000,111.565,112.345,110.63,111.53,689766,0
+SJM.US,D,20250106,000000,111.135,111.61,108.85,109.16,1350809,0
+SJM.US,D,20250107,000000,109.17,110.015,107.36,107.47,833644,0
+SJM.US,D,20250108,000000,107.07,107.14,104.268,105.43,1309711,0
+SJM.US,D,20250110,000000,104.6,105.1,100.772,100.9,1405559,0
+SJM.US,D,20250113,000000,101.3,102.66,100.89,102.17,989620,0
+SJM.US,D,20250114,000000,102,102.6,100.995,101.91,747778,0
+SJM.US,D,20250115,000000,102.635,103.3363,100.3105,100.52,1235282,0
+SJM.US,D,20250116,000000,100,102.66,99.81,102.54,820549,0
+SJM.US,D,20250117,000000,102.8,103.74,101.79,102.14,955780,0
+SJM.US,D,20250121,000000,102.635,104.75,102.635,103.44,900800,0
+SJM.US,D,20250122,000000,102.89,103.58,101.91,102.15,838739,0
+SJM.US,D,20250123,000000,102.125,102.745,101.275,102.51,714743,0
+SJM.US,D,20250124,000000,102.465,104.2832,102.15,103.71,901462,0
+SJM.US,D,20250127,000000,105.59,108.97,105.515,107.29,1052887,0
+SJM.US,D,20250128,000000,107,108.1,105.25,105.33,941972,0
+SJM.US,D,20250129,000000,105.8,107.17,105.59,105.89,769290,0
+SJM.US,D,20250130,000000,107.095,109,106.56,107.78,853082,0
+SJM.US,D,20250131,000000,106.78,108.15,105.98,106.89,1349905,0
+SJM.US,D,20250203,000000,106.355,106.84,104.65,105.88,810646,0
+SJM.US,D,20250204,000000,105.99,106.24,103.305,104.67,837569,0
+SJM.US,D,20250205,000000,104.65,104.65,103.4682,104.01,793112,0
+SJM.US,D,20250206,000000,105.04,105.32,102.795,103.2,1350869,0
+SJM.US,D,20250207,000000,103.555,103.75,102.35,103.28,1062569,0
+SJM.US,D,20250210,000000,103.28,104.25,102.025,103,1254986,0
+SJM.US,D,20250211,000000,102.935,104.62,101.73,104.35,1026131,0
+SJM.US,D,20250212,000000,103.31,104.0995,101.95,103.88,1333431,0
+SJM.US,D,20250213,000000,103.8,105.5258,103.05,105.17,1094381,0
+SJM.US,D,20250214,000000,103.31,105.17,101.82,102.03,1135609,0
+SJM.US,D,20250218,000000,100.665,101.61,98.77,100.41,2123804,0
+SJM.US,D,20250219,000000,100.41,103.11,100.05,103.02,1683190,0
+SJM.US,D,20250220,000000,102.795,107.47,102.795,107.3,1933606,0
+SJM.US,D,20250221,000000,107.47,110.86,107.1,110.01,1759639,0
+SJM.US,D,20250224,000000,110.145,112.73,108.99,110.96,1422408,0
+SJM.US,D,20250225,000000,111.5,112.88,111.21,112.47,1059785,0
+SJM.US,D,20250226,000000,111.885,112.11,108.27,109.16,1775509,0
+SJM.US,D,20250227,000000,104.565,110.83,103.55,109.14,2511945,0
+SJM.US,D,20250228,000000,110.02,113.385,109.4,110.53,2072484,0
+SJM.US,D,20250303,000000,109.77,113.11,109.77,112.09,1459236,0
+SJM.US,D,20250304,000000,112.74,114.91,109.73,109.84,1730243,0
+SJM.US,D,20250305,000000,109.57,111.27,108.57,109.38,1259814,0
+SJM.US,D,20250306,000000,109.03,112.7,108.68,111.49,1163842,0
+SJM.US,D,20250307,000000,111.365,120.36,111.14,117.38,2432080,0
+SJM.US,D,20250310,000000,117.87,121.48,116.805,117.1,1932175,0
+SJM.US,D,20250311,000000,116.99,116.99,113.75,114.26,1595247,0
+SJM.US,D,20250312,000000,112.45,112.765,110.37,111.03,1191706,0
+SJM.US,D,20250313,000000,111.98,113.6605,110.9801,111.76,1300850,0
+SJM.US,D,20250314,000000,110.49,112.235,110.19,111.56,720073,0
+SJM.US,D,20250317,000000,111.79,113.415,111.2,111.87,1209954,0
+SJM.US,D,20250318,000000,111.785,112.14,110.5126,110.87,1249599,0
+SJM.US,D,20250319,000000,110,110.425,108.66,110.16,1292593,0
+SJM.US,D,20250320,000000,110.28,110.7,109.06,109.35,1185267,0
+SJM.US,D,20250321,000000,109.05,111.04,109.05,109.7,2326856,0
+SJM.US,D,20250324,000000,110.25,111.99,109.368,111.75,1427217,0
+SJM.US,D,20250325,000000,111.555,111.95,110.17,111.35,885170,0
+SJM.US,D,20250326,000000,111.41,114.84,111.41,114.48,1223153,0
+SJM.US,D,20250327,000000,114.62,117.03,114.51,116.73,1291494,0
+SJM.US,D,20250328,000000,117,117.76,115.74,116.32,1223964,0
+SJM.US,D,20250331,000000,116.91,119.8,116.91,118.41,1761043,0
+SJM.US,D,20250401,000000,118.55,119.24,116.825,118.52,1147064,0
+SJM.US,D,20250402,000000,118.94,119.105,116.76,118.45,1025689,0
+SJM.US,D,20250403,000000,119,120.76,117.42,118.32,1623596,0
+SJM.US,D,20250404,000000,118.09,119.05,114.97,115.16,1550927,0
+SJM.US,D,20250407,000000,113.05,115.43,110.93,113.03,1994134,0
+SJM.US,D,20250408,000000,114.945,115.92,109.25,110.18,2272363,0
+SJM.US,D,20250409,000000,108.73,115.26,108.1333,115.08,1555213,0
+SJM.US,D,20250410,000000,114.263,115.61,112.06,114.37,1439885,0
+SJM.US,D,20250411,000000,114.36,117,113.8128,115.94,1126163,0
+SJM.US,D,20250414,000000,115.94,118.79,115.815,117.9,1206573,0
+SJM.US,D,20250415,000000,118.02,118.5,116,116.27,951353,0
+SJM.US,D,20250416,000000,117.88,117.88,114.3,114.84,1044638,0
+SJM.US,D,20250417,000000,115.105,116.92,115.105,116.44,1189117,0
+SJM.US,D,20250421,000000,116.325,116.79,114.95,115.9,828947,0
+SJM.US,D,20250422,000000,116.64,117.84,115.55,117.73,1218764,0
+SJM.US,D,20250423,000000,117.82,118.63,116.44,117.6,731328,0
+SJM.US,D,20250424,000000,116.725,117.26,114.635,115.69,1115358,0
+SJM.US,D,20250425,000000,116,116.075,113.27,115.23,788747,0
+SJM.US,D,20250428,000000,115.14,115.74,113.28,114.02,920748,0
+SJM.US,D,20250429,000000,113.96,115.54,112.13,115.29,715434,0
+SJM.US,D,20250430,000000,116.09,116.78,113.99,116.27,1578350,0
+SJM.US,D,20250501,000000,115.045,115.235,113.59,113.77,819169,0
+SJM.US,D,20250502,000000,114.44,115.06,113.37,114.76,731439,0
+SJM.US,D,20250505,000000,114.175,114.565,113,113.91,713412,0
+SJM.US,D,20250506,000000,113.495,114.4,112.46,113.52,910247,0
+SJM.US,D,20250507,000000,113.57,113.65,111.93,112.26,1213114,0
+SJM.US,D,20250508,000000,112.305,113.23,111.83,112.02,1619041,0
+SJM.US,D,20250509,000000,112.33,113.59,111.42,111.54,1086018,0
+SJM.US,D,20250512,000000,111.525,112.685,110.94,112.5,1328401,0
+SJM.US,D,20250513,000000,112.82,112.82,110.45,111.49,924472,0
+SJM.US,D,20250514,000000,111.12,111.12,109.3676,110.26,1174844,0
+SJM.US,D,20250515,000000,110.81,112.76,110.49,112.65,929058,0
+SJM.US,D,20250516,000000,111.5,113.63,111.3,113.49,929846,0
+SJM.US,D,20250519,000000,113.72,113.81,112.84,113.44,796095,0
+SJM.US,D,20250520,000000,113.55,115.61,113.42,114.95,1128173,0
+SJM.US,D,20250521,000000,114.79,115.18,112.49,112.53,896434,0
+SJM.US,D,20250522,000000,112.04,112.32,110.525,111.99,1115565,0
+SJM.US,D,20250523,000000,112.085,112.79,110.71,112.64,683076,0
+SJM.US,D,20250527,000000,112.345,114.11,112.345,113.93,1080985,0
+SJM.US,D,20250528,000000,113.4,113.995,110.285,110.95,1247682,0
+SJM.US,D,20250529,000000,111.14,112.58,110.5,112.47,815789,0
+SJM.US,D,20250530,000000,112.42,113.29,112.095,112.61,1464543,0
+SJM.US,D,20250602,000000,112.35,112.7,110.44,112,811933,0
+SJM.US,D,20250603,000000,111.29,112.7725,110.21,112.5,787837,0
+SJM.US,D,20250604,000000,112.67,113.235,111.89,112.03,895330,0
+SJM.US,D,20250605,000000,112.06,112.06,110.57,111.04,917375,0
+SJM.US,D,20250606,000000,111.78,112.39,110.23,110.88,1532683,0
+SJM.US,D,20250609,000000,111,111.94,110.31,111.85,2048256,0
+SJM.US,D,20250610,000000,105,105.9,93.93,94.41,13930146,0
+SJM.US,D,20250611,000000,95.08,96.46,94,95.87,6804086,0
+SJM.US,D,20250612,000000,96.05,97.42,94.84,97.37,3788559,0
+SJM.US,D,20250613,000000,97.48,98.21,95.6,95.72,2926583,0
+SJM.US,D,20250616,000000,96.2,96.85,94.28,95.36,2105115,0
+SJM.US,D,20250617,000000,95.02,95.74,94.35,94.5,1600552,0
+SJM.US,D,20250618,000000,94.33,96.29,93.3,95.96,2258245,0
+SJM.US,D,20250620,000000,95.9,97.655,95.672,96.93,3510986,0
+SJM.US,D,20250623,000000,96.755,98.6,96.26,97.33,2012249,0
+SJM.US,D,20250624,000000,97.205,97.87,96.44,97.19,2128786,0
+SJM.US,D,20250625,000000,96.35,96.49,95.4,95.72,2337062,0
+SJM.US,D,20250626,000000,96,97.23,95.64,96.14,2025193,0
+SJM.US,D,20250627,000000,96.18,96.3,95.0808,95.63,2760228,0
+SJM.US,D,20250630,000000,95.58,98.51,95.25,98.2,2279333,0
+SJM.US,D,20250701,000000,98.4,103.84,98.33,102.95,3110956,0
+SJM.US,D,20250702,000000,102.56,104.96,102.336,104.83,2883907,0
+SJM.US,D,20250703,000000,104.81,105,103.43,104.08,1095162,0
+SJM.US,D,20250707,000000,104.12,104.35,102.79,103.53,2071074,0
+SJM.US,D,20250708,000000,102.84,103.94,102.07,103.47,1743259,0
+SJM.US,D,20250709,000000,105.175,105.43,102.92,104.17,2080185,0
+SJM.US,D,20250710,000000,102.97,104.815,100.75,104.66,2796645,0
+SJM.US,D,20250711,000000,103.765,105.36,103.13,104.76,1942711,0
+SJM.US,D,20250714,000000,104.16,104.74,103.57,104.71,2701520,0
+SJM.US,D,20250715,000000,104.41,105.74,103.79,104.35,1945284,0
+SJM.US,D,20250716,000000,104.35,107.61,104.085,107.6,2226562,0
+SJM.US,D,20250717,000000,107.36,109.05,107.08,108.9,2171798,0
+SJM.US,D,20250718,000000,108.335,108.755,105.68,106.16,2281834,0
+SJM.US,D,20250721,000000,106.615,106.94,105.03,105.22,2510289,0
+SJM.US,D,20250722,000000,105.65,109.4499,105.63,109.34,1580649,0
+SJM.US,D,20250723,000000,109.325,110.14,108.33,109.12,1675821,0
+SJM.US,D,20250724,000000,109.29,110.33,108.3,108.64,2028222,0
+SJM.US,D,20250725,000000,108.92,109.22,107.86,109.02,1840890,0
+SJM.US,D,20250728,000000,108.5,109.97,107.55,108.7,1508236,0
+SJM.US,D,20250729,000000,109.23,111.92,109.23,111.79,1672959,0
+SJM.US,D,20250730,000000,111.625,112.13,108.47,109.1,1911400,0
+SJM.US,D,20250731,000000,108.535,108.73,106.91,107.34,2565741,0
+SJM.US,D,20250801,000000,107.915,108.54,107.03,108.25,1593006,0
+SJM.US,D,20250804,000000,108.415,110.15,108,109.99,1640325,0
+SJM.US,D,20250805,000000,109.98,110.39,109.29,109.6,1010529,0
+SJM.US,D,20250806,000000,109.575,110.065,108.8,109.03,1067168,0
+SJM.US,D,20250807,000000,109.34,111.22,108.73,110.95,1045013,0
+SJM.US,D,20250808,000000,111.17,111.63,110.05,110.72,1278166,0
+SJM.US,D,20250811,000000,110.76,111.54,110.19,110.93,1234548,0
+SJM.US,D,20250812,000000,110.5837,111.9,110.5837,111.37,905418,0
+SJM.US,D,20250813,000000,111.495,113.38,111.21,113.01,1233908,0
+SJM.US,D,20250814,000000,112.575,112.93,110.6675,111.44,1300055,0
+SJM.US,D,20250815,000000,110.5,111.38,110.08,110.76,1692904,0
+SJM.US,D,20250818,000000,110.6,111.72,110.22,111.47,2111497,0
+SJM.US,D,20250819,000000,111.78,113,110.925,112.02,2282707,0
+SJM.US,D,20250820,000000,113.155,114.38,112.19,113.05,2347714,0
+SJM.US,D,20250821,000000,112.3,113.42,112.3,112.96,1580846,0
+SJM.US,D,20250822,000000,113.32,114.74,113.145,113.2,2387303,0
+SJM.US,D,20250825,000000,112.84,113.34,110.89,111.55,2300378,0
+SJM.US,D,20250826,000000,111.24,111.84,109.68,110.58,4453558,0
+SJM.US,D,20250827,000000,100.25,106.75,100.25,105.67,6867574,0
+SJM.US,D,20250828,000000,105.82,107.1,104.48,106.72,3494967,0
+SJM.US,D,20250829,000000,107.54,110.74,107.0201,110.51,2887807,0
+SJM.US,D,20250902,000000,110.69,111.71,108.14,109.35,1967257,0
+SJM.US,D,20250903,000000,109.195,112.07,109.195,112.05,2231228,0
+SJM.US,D,20250904,000000,112.54,112.73,111.53,112.34,1546151,0
+SJM.US,D,20250905,000000,112.665,114.11,112,112.51,1426273,0
+SJM.US,D,20250908,000000,111.575,111.79,109.94,111.59,1738899,0
+SJM.US,D,20250909,000000,111.34,112.05,110.33,110.85,1006273,0
+SJM.US,D,20250910,000000,110.39,110.39,108.325,110.03,1028958,0
+SJM.US,D,20250911,000000,109.61,111.26,109.61,110.86,1674592,0
+SJM.US,D,20250912,000000,109.2,109.97,107.8,107.8,1576717,0
+SJM.US,D,20250915,000000,107.705,107.84,102.23,102.24,2718721,0
+SJM.US,D,20250916,000000,102.415,104.81,102.415,104.54,1905048,0
+SJM.US,D,20250917,000000,104.73,106.4,104.58,105.19,3498198,0
+SJM.US,D,20250918,000000,104.565,107.1,103.955,106.68,3966747,0
+SJM.US,D,20250919,000000,107.32,109.4,106.67,108.78,4699845,0
+SJM.US,D,20250922,000000,108.54,109.0382,107.4,108.08,2734406,0
+SJM.US,D,20250923,000000,107.47,108.81,106.525,108.01,3808594,0
+SJM.US,D,20250924,000000,108.45,110.91,108.04,110.32,2592534,0
+SJM.US,D,20250925,000000,111,111,107.57,107.86,1652774,0
+SJM.US,D,20250926,000000,108.175,109.62,108.17,109.21,1715620,0
+SJM.US,D,20250929,000000,109.055,109.13,106.7,107.46,1814847,0
+SJM.US,D,20250930,000000,107.265,109.27,107.14,108.6,1834157,0
+SJM.US,D,20251001,000000,108.07,108.92,106.81,108.52,1320478,0
+SJM.US,D,20251002,000000,107.735,108.85,107.22,107.8,1584542,0
+SJM.US,D,20251003,000000,108.03,108.91,107.74,108.3,1140761,0
+SJM.US,D,20251006,000000,108,108.17,106.77,107.04,1759384,0
+SJM.US,D,20251007,000000,107.51,109.17,106.15,108.14,1238291,0
+SJM.US,D,20251008,000000,108,108,105.14,105.92,849674,0
+SJM.US,D,20251009,000000,105.985,105.985,104.64,105.12,773291,0
+SJM.US,D,20251010,000000,105.36,106.32,104.55,104.75,1113548,0
+SJM.US,D,20251013,000000,104.28,105.205,100.685,101.49,1364771,0
+SJM.US,D,20251014,000000,101.61,102.57,100.76,102.42,1707837,0
+SJM.US,D,20251015,000000,102.1,103.61,101.68,103.52,1114520,0
+SJM.US,D,20251016,000000,103.75,106.57,103.64,103.89,1488879,0
+SJM.US,D,20251017,000000,103.97,105.79,103.67,105.3,1421751,0
+SJM.US,D,20251020,000000,104.3316,105.85,104.3316,105.36,1244861,0
+SJM.US,D,20251021,000000,105.74,105.88,104.71,104.74,874578,0
+SJM.US,D,20251022,000000,104.28,105.95,103.56,104.75,2011623,0
+SJM.US,D,20251023,000000,104.205,104.3,102.26,102.59,2314337,0
+SJM.US,D,20251024,000000,103.03,103.74,101.97,102.14,1741503,0
+SJM.US,D,20251027,000000,102.495,107.09,101.9685,104.77,2547366,0
+SJM.US,D,20251028,000000,104.215,105.58,104.18,104.84,1698366,0
+SJM.US,D,20251029,000000,104.155,104.405,100.59,101.21,1755192,0
+SJM.US,D,20251030,000000,101.06,102.64,101.06,102.35,1166219,0
+SJM.US,D,20251031,000000,101.925,103.98,101.275,103.55,2021725,0
+SJM.US,D,20251103,000000,102.82,103.66,101.79,103.64,1785700,0
+SJM.US,D,20251104,000000,103.65,104.42,102.74,103.64,1201906,0
+SJM.US,D,20251105,000000,103.46,105.41,102.93,105.26,1209818,0
+SJM.US,D,20251106,000000,105.66,108.74,104.91,104.92,1406721,0
+SJM.US,D,20251107,000000,105,107.15,104.625,107.06,1359419,0
+SJM.US,D,20251110,000000,107.05,107.54,106.0785,107.21,1359516,0
+SJM.US,D,20251111,000000,107.74,109.58,107.74,108.53,1109968,0
+SJM.US,D,20251112,000000,108.94,110.32,108.61,109.83,1853070,0
+SJM.US,D,20251113,000000,109.88,112.36,109.88,110.3,2241933,0
+SJM.US,D,20251114,000000,109.47,110.02,107.781,109.14,1901548,0
+SJM.US,D,20251117,000000,110.54,110.9,106.34,106.54,1833357,0
+SJM.US,D,20251118,000000,107.56,107.72,106.1,106.69,1641495,0
+SJM.US,D,20251119,000000,106.085,106.69,104.17,104.69,1574038,0
+SJM.US,D,20251120,000000,104.775,105.82,103.1,103.75,1843497,0
+SJM.US,D,20251121,000000,104.06,107.27,103.67,105.54,2139610,0
+SJM.US,D,20251124,000000,104.26,105,103.05,104.27,3306412,0
+SJM.US,D,20251125,000000,100.83,102.73,100,100.38,4114188,0
+SJM.US,D,20251126,000000,101.2,103.94,100.7,103.18,1997128,0
+SJM.US,D,20251128,000000,103.33,104.5,103.235,104.18,1120952,0
+SJM.US,D,20251201,000000,103.985,104.4399,102.26,103.09,1846102,0
+SJM.US,D,20251202,000000,103.14,103.14,100.76,101,1598857,0
+SJM.US,D,20251203,000000,101.33,101.64,100.1275,100.36,1915337,0
+SJM.US,D,20251204,000000,100.75,101.05,99.24,99.61,1260342,0
+SJM.US,D,20251205,000000,99.51,100.4,99,100.11,942168,0
+SJM.US,D,20251208,000000,100.35,101.37,99.3584,100.68,1414924,0
+SJM.US,D,20251209,000000,100.92,101.41,99,99.4,1233446,0
+SJM.US,D,20251210,000000,99.425,100.12,98.64,99.68,1265352,0
+SJM.US,D,20251211,000000,99.96,101.97,99.94,100.91,1602407,0
+SJM.US,D,20251212,000000,101.525,102.56,101.15,101.57,1012098,0
+SJM.US,D,20251215,000000,102.065,103.21,101.46,101.68,2045449,0
+SJM.US,D,20251216,000000,101.9,102.38,99.5,99.7,1557214,0
+SJM.US,D,20251217,000000,99.935,101.01,99.39,100.39,1162233,0
+SJM.US,D,20251218,000000,100.24,102.2,100.24,100.37,1561220,0
+SJM.US,D,20251219,000000,99.46,100.31,98.425,98.69,2348711,0
+SJM.US,D,20251222,000000,98.31,99.79,97.89,99.15,1673103,0
+SJM.US,D,20251223,000000,99.17,99.17,97.3201,97.95,1926995,0
+SJM.US,D,20251224,000000,97.96,99.37,97.7,99.22,579014,0
+SJM.US,D,20251226,000000,99.2,99.765,98.69,99.67,961207,0
+SJM.US,D,20251229,000000,99.71,100.19,98.64,99.27,1422849,0
+SJM.US,D,20251230,000000,99.2255,99.96,98.05,98.42,1160229,0
+SJM.US,D,20251231,000000,98.32,99.09,97.69,97.81,916199,0
+SJM.US,D,20260102,000000,97.97,98.08,96.08,96.63,1773513,0
+SJM.US,D,20260105,000000,96.745,96.745,94.18,94.56,1811032,0
+SJM.US,D,20260106,000000,94.5,96.6,94.4,95.91,1664441,0
+SJM.US,D,20260107,000000,96.63,97.47,95.27,95.48,1741557,0
+SJM.US,D,20260108,000000,95.32,97.85,95.09,97.82,1480936,0
+SJM.US,D,20260109,000000,97.9,100.58,97.82,100.58,1535899,0
+SJM.US,D,20260112,000000,100.55,100.815,99.3409,100.12,1702440,0
+SJM.US,D,20260113,000000,99.985,101.61,99.34,101.61,1323619,0
+SJM.US,D,20260114,000000,101.69,105.35,101.69,104.33,1739574,0
+SJM.US,D,20260115,000000,104.0013,105.07,103.06,104.78,1186152,0
+SJM.US,D,20260116,000000,103.4,103.54,101.48,102.05,2153690,0
+SJM.US,D,20260120,000000,101.985,104.36,100.945,103.2,2170661,0
+SJM.US,D,20260121,000000,103.315,103.91,101.97,102.19,1623167,0
+SJM.US,D,20260122,000000,101.6,102.79,100.67,102.08,1146414,0
+SJM.US,D,20260123,000000,101.85,102.69,101.42,102.53,1053476,0
+SJM.US,D,20260126,000000,102.52,104.13,102.52,103.7,1211890,0
+SJM.US,D,20260127,000000,103.65,105.545,103.58,105.25,1469874,0
+SJM.US,D,20260128,000000,104.93,105.65,102.41,103.36,1076293,0
+SJM.US,D,20260129,000000,104.24,104.82,103.01,103.48,1155497,0
+SJM.US,D,20260130,000000,102.57,105.4,102.57,104.86,2467438,0
+SJM.US,D,20260202,000000,105,105.75,103.515,104.79,1704803,0
+SJM.US,D,20260203,000000,104.28,106.83,104.07,105.86,1558297,0
+SJM.US,D,20260204,000000,106.445,109.465,106.445,108.53,1445407,0
+SJM.US,D,20260205,000000,109.1675,110.1,106.92,109.28,1646538,0
+SJM.US,D,20260206,000000,108.38,110.36,108.32,109.51,1272171,0
+SJM.US,D,20260209,000000,109.055,109.62,106.04,107.46,1627153,0
+SJM.US,D,20260210,000000,107.75,110.51,107.49,109.38,2298022,0
+SJM.US,D,20260211,000000,108.59,111.13,107.08,111.06,1849265,0
+SJM.US,D,20260212,000000,110.25,112.8999,109.235,111.01,1473955,0
+SJM.US,D,20260213,000000,109.66,110.64,108.23,110.53,2109938,0
+SJM.US,D,20260217,000000,110.205,111.075,105.37,106.22,2274791,0
+SJM.US,D,20260218,000000,106,107.84,104.27,107.69,2631199,0
diff --git a/daily/us/nyse stocks/2/skil.us.txt b/daily/us/nyse stocks/2/skil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13ccd97ee0a37cc509f07db6a42dfc77c801dde0
--- /dev/null
+++ b/daily/us/nyse stocks/2/skil.us.txt	
@@ -0,0 +1,1622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKIL.US,D,20190729,000000,201,201,198.6,198.6,115.05,0
+SKIL.US,D,20190731,000000,198.4,198.6,198.4,198.6,40,0
+SKIL.US,D,20190801,000000,198.2,198.6,198.2,198.52,110.05,0
+SKIL.US,D,20190802,000000,198.4,198.6,198.4,198.6,45,0
+SKIL.US,D,20190805,000000,198.6,198.6,198.598,198.6,140,0
+SKIL.US,D,20190806,000000,198.6,198.6,198.6,198.6,125,0
+SKIL.US,D,20190807,000000,198.6,198.6,198,198.6,1315,0
+SKIL.US,D,20190812,000000,198,198.6,198,198.4,685,0
+SKIL.US,D,20190820,000000,199,199,199,199,10265,0
+SKIL.US,D,20190821,000000,198.8,199,198,199,10235.45,0
+SKIL.US,D,20190827,000000,199,199,199,199,85.35,0
+SKIL.US,D,20190828,000000,198.858,198.858,198.042,198.8,172.5,0
+SKIL.US,D,20190829,000000,196.9,199,196.9,199,100,0
+SKIL.US,D,20190830,000000,199,199,199,199,7.5,0
+SKIL.US,D,20190903,000000,199,199,199,199,60,0
+SKIL.US,D,20190904,000000,199,199,198.464,199,550,0
+SKIL.US,D,20190910,000000,199,199,198,198,5093.6,0
+SKIL.US,D,20190913,000000,197,199,197,199,3054.7,0
+SKIL.US,D,20190916,000000,199.8,200,197.2,200,337.85,0
+SKIL.US,D,20190917,000000,198.762,199.98,198.762,199.8,119.4,0
+SKIL.US,D,20190919,000000,199,201,199,200,41299.2,0
+SKIL.US,D,20190920,000000,204.6,204.8,200,201.2,6337.5,0
+SKIL.US,D,20190923,000000,202.4,202.4,200.2,200.2,146.3,0
+SKIL.US,D,20190924,000000,205.2,205.2,200.2,200.2,59.05,0
+SKIL.US,D,20190925,000000,198,201,198,201,136.75,0
+SKIL.US,D,20190926,000000,202.6,202.6,201.4,201.4,190,0
+SKIL.US,D,20190930,000000,199.4,201.4,199.4,200.4,15,0
+SKIL.US,D,20191001,000000,198,201.4,198,201.2,1388.9,0
+SKIL.US,D,20191002,000000,200.756,201.8,200.31,201.8,183.9,0
+SKIL.US,D,20191004,000000,202.4,203.7,200.4,202.4,72376.95,0
+SKIL.US,D,20191007,000000,202.4,203.6,202.4,203.4,9760.35,0
+SKIL.US,D,20191008,000000,202.8,203.4,202.8,203.4,8000,0
+SKIL.US,D,20191009,000000,204,205.8,203,205.8,13750,0
+SKIL.US,D,20191010,000000,206,206,203.4,204.4,295.35,0
+SKIL.US,D,20191015,000000,204,204.6,204,204.6,12019.55,0
+SKIL.US,D,20191016,000000,203.8,204.6,203.8,204.6,667,0
+SKIL.US,D,20191017,000000,203.6,204.6,203.6,204.6,32506,0
+SKIL.US,D,20191018,000000,203,204.6,203,204.6,15570,0
+SKIL.US,D,20191021,000000,205,205,203.2,204.2,16538.6,0
+SKIL.US,D,20191022,000000,204.8,204.8,203.4,204.3,250,0
+SKIL.US,D,20191023,000000,203.7,203.8,203,203.6,1076.45,0
+SKIL.US,D,20191024,000000,206,206,203,203.2,26432.4,0
+SKIL.US,D,20191025,000000,204.4,204.6,203.78,204.314,48924.25,0
+SKIL.US,D,20191028,000000,204.4,204.4,204,204,13243.25,0
+SKIL.US,D,20191029,000000,206,206,204.2,204.38,3235.2,0
+SKIL.US,D,20191030,000000,204.3,204.6,204,204,5028.55,0
+SKIL.US,D,20191031,000000,205,205,204,204.212,4628.15,0
+SKIL.US,D,20191101,000000,209.8,209.8,204.2,205.8,1604.35,0
+SKIL.US,D,20191104,000000,208.53,208.53,204.2,205,12675.85,0
+SKIL.US,D,20191105,000000,204.8,206,204.8,206,2465,0
+SKIL.US,D,20191106,000000,205,207,204.6,205.6,59036.9,0
+SKIL.US,D,20191107,000000,207.6,207.6,205.2,205.6,96.35,0
+SKIL.US,D,20191108,000000,205,205.6,204.2,205,1520.8,0
+SKIL.US,D,20191111,000000,205.4,205.4,205.08,205.08,225.85,0
+SKIL.US,D,20191112,000000,205.6,205.6,205.6,205.6,6.6,0
+SKIL.US,D,20191113,000000,204.2,205.6,204.2,205.6,25.7,0
+SKIL.US,D,20191114,000000,204.4,204.4,204.4,204.4,7.5,0
+SKIL.US,D,20191115,000000,205.6,205.6,205.4,205.4,17.2,0
+SKIL.US,D,20191118,000000,205.8,205.8,204,205,15.15,0
+SKIL.US,D,20191119,000000,205.4,205.4,204.4,205.2,307.9,0
+SKIL.US,D,20191120,000000,204.4,205.4,204.4,205.4,361.9,0
+SKIL.US,D,20191122,000000,204,205.6,204,205.4,26.8,0
+SKIL.US,D,20191125,000000,204,205.4,204,205.4,5023.75,0
+SKIL.US,D,20191126,000000,205.8,205.8,204.4,205.2,10148,0
+SKIL.US,D,20191127,000000,204,205.6,204,205.6,39.55,0
+SKIL.US,D,20191129,000000,206,206,204,204.9,972.2,0
+SKIL.US,D,20191203,000000,204,205.6,204,204,42.8,0
+SKIL.US,D,20191206,000000,206,206,204.4,204.4,11.6,0
+SKIL.US,D,20191209,000000,205.008,205.008,204,204,52.1,0
+SKIL.US,D,20191210,000000,204,205.6,204,204,282,0
+SKIL.US,D,20191212,000000,204.2,204.2,204.2,204.2,13751.8,0
+SKIL.US,D,20191216,000000,204.2,204.2,204.2,204.2,2543.6,0
+SKIL.US,D,20191217,000000,204.4,204.4,204.2,204.2,1825.3,0
+SKIL.US,D,20191218,000000,205,205,205,205,91.2,0
+SKIL.US,D,20191219,000000,205,205.5,205,205,397.05,0
+SKIL.US,D,20191220,000000,205,205,205,205,1533.95,0
+SKIL.US,D,20191223,000000,205.416,205.416,204.902,204.902,109.6,0
+SKIL.US,D,20191224,000000,206,206,206,206,95,0
+SKIL.US,D,20191226,000000,205.2,206,205.2,205.4,690.1,0
+SKIL.US,D,20191230,000000,206,206,206,206,8599.6,0
+SKIL.US,D,20191231,000000,206.2,206.8,206.2,206.528,201.2,0
+SKIL.US,D,20200102,000000,207,207,207,207,5.5,0
+SKIL.US,D,20200103,000000,207,207,205.936,205.936,55.5,0
+SKIL.US,D,20200106,000000,206.4,206.604,206.2,206.536,1005.5,0
+SKIL.US,D,20200107,000000,207,207.6,206.6,207,12309.75,0
+SKIL.US,D,20200108,000000,207.1,208.34,207,208,5717.8,0
+SKIL.US,D,20200109,000000,207.67,210,207.67,210,34234.2,0
+SKIL.US,D,20200110,000000,208.8,210,208.8,210,5481.5,0
+SKIL.US,D,20200113,000000,208.8,212,208.8,211,12734.2,0
+SKIL.US,D,20200114,000000,211,212.4,210.5,212.4,3611.4,0
+SKIL.US,D,20200115,000000,212,213.8,212,213,1383.9,0
+SKIL.US,D,20200116,000000,212.4,213.2,212.4,213.2,127.3,0
+SKIL.US,D,20200117,000000,212.2,213.2,211,212,2882,0
+SKIL.US,D,20200121,000000,213.5,213.5,212.6,213.4,13244.3,0
+SKIL.US,D,20200122,000000,213.4,213.4,210.4,212.5,5745.4,0
+SKIL.US,D,20200123,000000,213,213,209.254,212.4,1083.8,0
+SKIL.US,D,20200124,000000,210.6,212.6,210.6,212.6,2317.65,0
+SKIL.US,D,20200127,000000,209.4,211.8,208.758,211,6305.9,0
+SKIL.US,D,20200128,000000,211,211,211,211,7109.25,0
+SKIL.US,D,20200129,000000,212.2,212.4,210.82,211.24,179.55,0
+SKIL.US,D,20200130,000000,212.6,218.4,212.6,215,31766.7,0
+SKIL.US,D,20200131,000000,216.6,217,215.2,217,2340.85,0
+SKIL.US,D,20200203,000000,220,220,214.8,216.598,161.25,0
+SKIL.US,D,20200204,000000,219.2,219.2,216,217,2886.7,0
+SKIL.US,D,20200205,000000,218,219.4,217.8,217.8,5493.45,0
+SKIL.US,D,20200206,000000,215.8,218.8,215,215,5450.25,0
+SKIL.US,D,20200207,000000,216.8,221.6,216.8,220,285.15,0
+SKIL.US,D,20200210,000000,218.2,218.2,218.2,218.2,48.5,0
+SKIL.US,D,20200211,000000,216.4,218,214.2,217.7,3658.3,0
+SKIL.US,D,20200212,000000,217.6,218,214.1,218,2480.8,0
+SKIL.US,D,20200213,000000,218,218,212,217.2,4950.45,0
+SKIL.US,D,20200214,000000,218,218,215,217,41544.95,0
+SKIL.US,D,20200218,000000,220,220,216.8,216.886,393.8,0
+SKIL.US,D,20200219,000000,220,220,216.6,217,443,0
+SKIL.US,D,20200220,000000,220,220,216,217.9,1130.2,0
+SKIL.US,D,20200221,000000,220,220,216.6,216.6,20348.95,0
+SKIL.US,D,20200224,000000,219.8,219.8,216,216,12232.25,0
+SKIL.US,D,20200225,000000,220,220,214.998,216,754.25,0
+SKIL.US,D,20200226,000000,214.4,217,214.4,215,5256,0
+SKIL.US,D,20200227,000000,216.4,216.4,213.2,216,1588,0
+SKIL.US,D,20200228,000000,213,216,213,213.2,195.15,0
+SKIL.US,D,20200302,000000,213.4,214,213,214,595.05,0
+SKIL.US,D,20200303,000000,214,214,213.5,214,1132.9,0
+SKIL.US,D,20200304,000000,214,216.788,213,213,1299.2,0
+SKIL.US,D,20200305,000000,214,214,211.4,213.6,2594.25,0
+SKIL.US,D,20200306,000000,212,212,209.2,211,4324.1,0
+SKIL.US,D,20200309,000000,210,211.2,205.02,211.2,1304.75,0
+SKIL.US,D,20200310,000000,209.9,209.9,206.6,209,1451.65,0
+SKIL.US,D,20200311,000000,209.4,213,206.2,208.2,281.25,0
+SKIL.US,D,20200312,000000,213.4,213.4,203.2,206.4,30.75,0
+SKIL.US,D,20200313,000000,216,216,198,199,49855.65,0
+SKIL.US,D,20200316,000000,195,198.8,187,191,5388.9,0
+SKIL.US,D,20200317,000000,195.4,196,192,194,8688.95,0
+SKIL.US,D,20200318,000000,191,192.9,185,188,84583,0
+SKIL.US,D,20200319,000000,188,191.8,185,186.8,153479.9,0
+SKIL.US,D,20200320,000000,188,194.8,188,193.446,3404.75,0
+SKIL.US,D,20200323,000000,191,199.8,191,192.6,6010.5,0
+SKIL.US,D,20200324,000000,198.6,198.6,192.6,195.6,360.9,0
+SKIL.US,D,20200325,000000,194.6,199.4,193.8,194.544,11022.55,0
+SKIL.US,D,20200326,000000,196.8,199.8,196.8,198.236,82.1,0
+SKIL.US,D,20200327,000000,195.6,199,195,199,186578.3,0
+SKIL.US,D,20200330,000000,201.2,203.2,193.2,199.4,1204.1,0
+SKIL.US,D,20200331,000000,202.6,202.6,198.2,199,1913.4,0
+SKIL.US,D,20200401,000000,196,199.6,196,199,657.25,0
+SKIL.US,D,20200402,000000,196.2,199,194.2,199,5947,0
+SKIL.US,D,20200403,000000,197.2,201.6,196,199,20592.75,0
+SKIL.US,D,20200406,000000,202.8,202.8,196,199.2,5085.55,0
+SKIL.US,D,20200407,000000,203.2,203.2,198.688,198.8,228.75,0
+SKIL.US,D,20200408,000000,200,200,198.8,198.8,167.5,0
+SKIL.US,D,20200409,000000,199.4,199.6,196.068,198.4,1109.1,0
+SKIL.US,D,20200413,000000,197,199,197,199,3703.25,0
+SKIL.US,D,20200414,000000,201.2,205,199,201.2,27402.9,0
+SKIL.US,D,20200415,000000,200.4,201.6,200.4,201.6,80.1,0
+SKIL.US,D,20200416,000000,202.6,202.8,201.6,202.8,164,0
+SKIL.US,D,20200417,000000,206,208.2,200,204.6,817.45,0
+SKIL.US,D,20200420,000000,205,207.8,201.8,203,1800.2,0
+SKIL.US,D,20200421,000000,203.8,206,200,202,13244.1,0
+SKIL.US,D,20200422,000000,205,206.8,200.6,203.6,2794.9,0
+SKIL.US,D,20200423,000000,205.8,205.8,201,205.6,457.3,0
+SKIL.US,D,20200424,000000,208,208,204.4,206.8,4931.25,0
+SKIL.US,D,20200427,000000,205.8,206.3,202.248,203.8,54.2,0
+SKIL.US,D,20200428,000000,205.8,206.8,200,203,103.8,0
+SKIL.US,D,20200429,000000,203.4,203.4,201.02,203,2505.35,0
+SKIL.US,D,20200430,000000,203,205.8,201.4,201.4,7320.45,0
+SKIL.US,D,20200501,000000,203,205.8,203,203.2,425.85,0
+SKIL.US,D,20200504,000000,204.2,204.6,200.4,202,15672.6,0
+SKIL.US,D,20200505,000000,205.8,205.8,201.6,202.4,694.45,0
+SKIL.US,D,20200506,000000,200.2,203,200.2,203,46.25,0
+SKIL.US,D,20200507,000000,202,206,200,204,142307.05,0
+SKIL.US,D,20200508,000000,203.2,208.7,203.2,204,18722.65,0
+SKIL.US,D,20200511,000000,203.8,206,203.8,204.8,208.65,0
+SKIL.US,D,20200512,000000,206.8,206.8,205,205.4,670.65,0
+SKIL.US,D,20200513,000000,204,206,204,205,820.9,0
+SKIL.US,D,20200514,000000,204.4,208.2,204.36,208.2,29601.95,0
+SKIL.US,D,20200515,000000,205,209.6,205,209.6,145,0
+SKIL.US,D,20200518,000000,210,210,205.8,209.3,11043.3,0
+SKIL.US,D,20200519,000000,209.6,209.8,205.2,205.8,1089.3,0
+SKIL.US,D,20200520,000000,207,209.5,207,208.2,763.35,0
+SKIL.US,D,20200521,000000,207.8,207.8,207.8,207.8,9.5,0
+SKIL.US,D,20200522,000000,209.6,209.6,208,209.6,7530.55,0
+SKIL.US,D,20200526,000000,210,210,208.1,209,12867.05,0
+SKIL.US,D,20200527,000000,210,210,205,207,32933.6,0
+SKIL.US,D,20200528,000000,209,209.6,206,207.6,1152.2,0
+SKIL.US,D,20200529,000000,206.4,210,206.4,209,4612.05,0
+SKIL.US,D,20200601,000000,209.808,212,209.56,210.8,3834.35,0
+SKIL.US,D,20200602,000000,210.8,212,209,211.8,3902.65,0
+SKIL.US,D,20200603,000000,210.6,210.6,209.6,209.6,37,0
+SKIL.US,D,20200604,000000,208.4,216.4,208.4,213.6,1313.1,0
+SKIL.US,D,20200605,000000,216,220.2,216,218,6978.55,0
+SKIL.US,D,20200608,000000,219.6,223,215,223,7960,0
+SKIL.US,D,20200609,000000,220.4,223.998,220,221.794,10749.3,0
+SKIL.US,D,20200610,000000,222,223.6,219.2,219.8,4550,0
+SKIL.US,D,20200611,000000,220,220,214.8,217.4,455.95,0
+SKIL.US,D,20200612,000000,220.6,220.6,213.4,215.8,9451,0
+SKIL.US,D,20200615,000000,214.8,219,214.8,214.8,479.25,0
+SKIL.US,D,20200616,000000,217,218.6,217,218,5163.5,0
+SKIL.US,D,20200617,000000,219.6,222.6,216.4,218.4,9418.7,0
+SKIL.US,D,20200618,000000,218.8,222,218.4,220,11193.55,0
+SKIL.US,D,20200619,000000,220,221.5,219.6,220.7,3922.35,0
+SKIL.US,D,20200622,000000,222,223.198,220.8,221.4,7418.3,0
+SKIL.US,D,20200623,000000,222,222,215,220,3904.05,0
+SKIL.US,D,20200624,000000,220,220,216,217.8,1181.05,0
+SKIL.US,D,20200625,000000,218,219.2,216.402,217,1784.45,0
+SKIL.US,D,20200626,000000,217,217.1,215.2,217.1,721.7,0
+SKIL.US,D,20200629,000000,220,220.398,217.428,220,4281.6,0
+SKIL.US,D,20200630,000000,220,238.6,220,226,61942.75,0
+SKIL.US,D,20200701,000000,227,228,216.8,226,20929.6,0
+SKIL.US,D,20200702,000000,229.4,229.4,220,226,17317.3,0
+SKIL.US,D,20200706,000000,220.8,223.6,220,222,21782.8,0
+SKIL.US,D,20200707,000000,220.8,224.798,220.8,221,4147.3,0
+SKIL.US,D,20200708,000000,222.2,224,220.6,222.2,22528.6,0
+SKIL.US,D,20200709,000000,224.4,226,220.402,223,8555.65,0
+SKIL.US,D,20200710,000000,224.4,229,224.4,228.4,5327.15,0
+SKIL.US,D,20200713,000000,228.4,233.778,217.2,220.2,24719.25,0
+SKIL.US,D,20200714,000000,217.2,221.17,217.2,219.6,3814.9,0
+SKIL.US,D,20200715,000000,220.4,224.798,220.202,222.4,12321.55,0
+SKIL.US,D,20200716,000000,221,224.4,220.6,222.2,29174.85,0
+SKIL.US,D,20200717,000000,223.8,223.8,219.8,220.6,6060.65,0
+SKIL.US,D,20200720,000000,228.4,236,222,230,181469.3,0
+SKIL.US,D,20200721,000000,234.8,236,226.6,231,53924,0
+SKIL.US,D,20200722,000000,234.4,239.8,228,228.4,56223.3,0
+SKIL.US,D,20200723,000000,230,231,220.4,225.6,23021.35,0
+SKIL.US,D,20200724,000000,225.2,225.99,218.2,222.2,28634.2,0
+SKIL.US,D,20200727,000000,225.8,225.8,220.2,222.4,14177.65,0
+SKIL.US,D,20200728,000000,224.8,227.6,218,221,23230.35,0
+SKIL.US,D,20200729,000000,221.4,224.762,218.4,219,18104.15,0
+SKIL.US,D,20200730,000000,220,220,216.1,216.4,31209.3,0
+SKIL.US,D,20200731,000000,217.8,218,208.5,212.8,20224.85,0
+SKIL.US,D,20200803,000000,209.8,210.6,206.6,208.2,14449.6,0
+SKIL.US,D,20200804,000000,205.2,211.8,205.2,211.2,34996.25,0
+SKIL.US,D,20200805,000000,208.2,213,208.2,210,13601.15,0
+SKIL.US,D,20200806,000000,213.4,214.3,209.8,211.2,21609.55,0
+SKIL.US,D,20200807,000000,212.4,217.6,210.6,214.8,10453.95,0
+SKIL.US,D,20200810,000000,217,217.6,209.8,209.8,7029.6,0
+SKIL.US,D,20200811,000000,209.6,213.6,209.6,211.2,5872.15,0
+SKIL.US,D,20200812,000000,213.4,213.4,209.2,211,3126.9,0
+SKIL.US,D,20200813,000000,210,212,209.4,210.6,4420.85,0
+SKIL.US,D,20200814,000000,209.8,212,209.4,210.8,3918.05,0
+SKIL.US,D,20200817,000000,213.8,213.8,208.9,209.8,4711.4,0
+SKIL.US,D,20200818,000000,212,212,207.4,210,23998.45,0
+SKIL.US,D,20200819,000000,210.8,211.64,208.2,208.6,41439.2,0
+SKIL.US,D,20200820,000000,209,209.398,208.4,208.6,3316.1,0
+SKIL.US,D,20200821,000000,208.6,209.2,207,208.85,2651.25,0
+SKIL.US,D,20200824,000000,208,210.4,206,210.4,8197.75,0
+SKIL.US,D,20200825,000000,208.6,212,208.6,211.8,12660.65,0
+SKIL.US,D,20200826,000000,211.8,212.472,209.6,210.4,2146.55,0
+SKIL.US,D,20200827,000000,210.4,212,209.6,210.8,5147.6,0
+SKIL.US,D,20200828,000000,209.6,212,209,211.6,11431.7,0
+SKIL.US,D,20200831,000000,210.4,211.17,209.4,209.8,5294.6,0
+SKIL.US,D,20200901,000000,208.4,212,208,209.8,3409.8,0
+SKIL.US,D,20200902,000000,209.2,217.6,208.2,215.4,14765.9,0
+SKIL.US,D,20200903,000000,215,216.8,212.4,213,6847.95,0
+SKIL.US,D,20200904,000000,214,215,212.66,214.2,3258.6,0
+SKIL.US,D,20200908,000000,213,216.1,211.272,213.288,4159.25,0
+SKIL.US,D,20200909,000000,213.2,217.524,213,215,7207.25,0
+SKIL.US,D,20200910,000000,214.6,216.876,214.2,214.6,3528.4,0
+SKIL.US,D,20200911,000000,216,217.6,214.6,216.2,15170.15,0
+SKIL.US,D,20200914,000000,219,220.4,216.4,217,55308,0
+SKIL.US,D,20200915,000000,220.6,223.6,217.4,219,6888.9,0
+SKIL.US,D,20200916,000000,220,220.2,212.4,216,12012.45,0
+SKIL.US,D,20200917,000000,218.4,220,217.2,218.8,18957.85,0
+SKIL.US,D,20200918,000000,220,220,218.8,219.6,6253.45,0
+SKIL.US,D,20200921,000000,219,219.534,213.2,215,7899.95,0
+SKIL.US,D,20200922,000000,216,218.8,214,214,6992.4,0
+SKIL.US,D,20200923,000000,215.2,215.2,212,212.4,8663.2,0
+SKIL.US,D,20200924,000000,210,216.8,206.6,210.2,20614.4,0
+SKIL.US,D,20200925,000000,210,212.4,208.8,209.6,19700.9,0
+SKIL.US,D,20200928,000000,209.2,215.8,209.2,214.8,7835.35,0
+SKIL.US,D,20200929,000000,213.2,218,213.2,216,4146.8,0
+SKIL.US,D,20200930,000000,217.8,217.8,211,211,12208.35,0
+SKIL.US,D,20201001,000000,211,214.8,209,210.4,6854.75,0
+SKIL.US,D,20201002,000000,207.8,214,207.712,211.6,6688.65,0
+SKIL.US,D,20201005,000000,207.8,210.4,199.2,204.8,184800.9,0
+SKIL.US,D,20201006,000000,204.8,206.798,203.112,204.8,11073.2,0
+SKIL.US,D,20201007,000000,203,207.8,203,206.8,88251.2,0
+SKIL.US,D,20201008,000000,205.2,206,202.2,204,14617.3,0
+SKIL.US,D,20201009,000000,204,205.686,202.9,204.6,39687.1,0
+SKIL.US,D,20201012,000000,205,205,202.4,204,12036.4,0
+SKIL.US,D,20201013,000000,202,202,199.6,200,589503.35,0
+SKIL.US,D,20201014,000000,200,201.8,200,200.8,80455.7,0
+SKIL.US,D,20201015,000000,200.4,201.2,200,200,79544.6,0
+SKIL.US,D,20201016,000000,199.8,200.6,199.8,200,67267.55,0
+SKIL.US,D,20201019,000000,203,203,200,200.4,146249.95,0
+SKIL.US,D,20201020,000000,200.4,200.8,200,200.4,57489,0
+SKIL.US,D,20201021,000000,201,201,200.2,200.4,20814.9,0
+SKIL.US,D,20201022,000000,200,200.42,199.5,200,120049.9,0
+SKIL.US,D,20201023,000000,199.6,201,199.5,200,244240.55,0
+SKIL.US,D,20201026,000000,200,201.3,199.8,200.6,88464.6,0
+SKIL.US,D,20201027,000000,201.6,201.6,200.1,200.4,71027,0
+SKIL.US,D,20201028,000000,200.2,200.3,199,199.8,33978.1,0
+SKIL.US,D,20201029,000000,199.4,200.2,199.4,200,66891.75,0
+SKIL.US,D,20201030,000000,199.4,199.834,199.2,199.4,12153.2,0
+SKIL.US,D,20201102,000000,199.4,200,199.2,199.4,43673.95,0
+SKIL.US,D,20201103,000000,199.4,200,199.4,199.8,38067.85,0
+SKIL.US,D,20201104,000000,199.2,200.2,199.2,199.6,20411.5,0
+SKIL.US,D,20201105,000000,199.6,200.1,199.6,200,27340.15,0
+SKIL.US,D,20201106,000000,200.2,201.4,200,201.4,12434.8,0
+SKIL.US,D,20201109,000000,201.6,202.2,201.2,202,68886.4,0
+SKIL.US,D,20201110,000000,202,202,200,201.6,8753.2,0
+SKIL.US,D,20201111,000000,201.4,202.4,200.6,200.8,223885.4,0
+SKIL.US,D,20201112,000000,200.6,201,200,200.6,379836.85,0
+SKIL.US,D,20201113,000000,201,201,200.2,200.6,107939.8,0
+SKIL.US,D,20201116,000000,200.4,200.6,200,200.2,9132,0
+SKIL.US,D,20201117,000000,200.2,200.466,200,200.2,7154.7,0
+SKIL.US,D,20201118,000000,200,200.4,200,200,25306.9,0
+SKIL.US,D,20201119,000000,200.4,200.4,200,200,25598.05,0
+SKIL.US,D,20201120,000000,199.8,200.3,199.8,200.2,47133.7,0
+SKIL.US,D,20201123,000000,200.2,200.4,199.8,200,12632.3,0
+SKIL.US,D,20201124,000000,200.2,200.8,199.7,200.8,27199.3,0
+SKIL.US,D,20201125,000000,200,201,200,200.8,30969.8,0
+SKIL.US,D,20201127,000000,201,202,200.8,201.8,68335.35,0
+SKIL.US,D,20201130,000000,202.2,202.4,200.8,200.8,20835.3,0
+SKIL.US,D,20201201,000000,201.4,202.8,201.2,202.4,27097.95,0
+SKIL.US,D,20201202,000000,201.6,202.2,201.6,202,18961.75,0
+SKIL.US,D,20201203,000000,202,203,201.6,202.2,70518.5,0
+SKIL.US,D,20201204,000000,203,203.6,202.4,203.4,38432.95,0
+SKIL.US,D,20201207,000000,204.2,205,203.2,204.2,76349.95,0
+SKIL.US,D,20201208,000000,204.8,208,203.6,203.6,167075.2,0
+SKIL.US,D,20201209,000000,205.6,206,203.2,204.4,64216.7,0
+SKIL.US,D,20201210,000000,205.4,205.6,203.6,204,64558.1,0
+SKIL.US,D,20201211,000000,205.4,205.8,203.6,203.6,33478.15,0
+SKIL.US,D,20201214,000000,207,207,203.8,203.8,43767.3,0
+SKIL.US,D,20201215,000000,204.2,205,203.6,203.8,32858.05,0
+SKIL.US,D,20201216,000000,203.8,203.8,202.6,203,14757.2,0
+SKIL.US,D,20201217,000000,203.4,204.2,202.8,203.2,16535.8,0
+SKIL.US,D,20201218,000000,204,204,202.8,203.6,28788.05,0
+SKIL.US,D,20201221,000000,204.4,206,202.912,205.8,126065.65,0
+SKIL.US,D,20201222,000000,206,206,204.8,205.4,64423.25,0
+SKIL.US,D,20201223,000000,206.2,208.8,205.5,206.8,51620.45,0
+SKIL.US,D,20201224,000000,207.8,208,206.6,206.8,15802.85,0
+SKIL.US,D,20201228,000000,208,210,207.2,208.8,105683.15,0
+SKIL.US,D,20201229,000000,209.2,209.2,205.2,207,52879.9,0
+SKIL.US,D,20201230,000000,208,208.6,207.2,207.8,29502.75,0
+SKIL.US,D,20201231,000000,208,208,206.4,207,23462.9,0
+SKIL.US,D,20210104,000000,207,208.6,206,207.8,88205.25,0
+SKIL.US,D,20210105,000000,206.6,208,206.6,207.8,34456.75,0
+SKIL.US,D,20210106,000000,206.8,208,204.2,207,39543.05,0
+SKIL.US,D,20210107,000000,208,217.8,207.6,210.6,291522.65,0
+SKIL.US,D,20210108,000000,211.2,211.2,208.8,210,142644.2,0
+SKIL.US,D,20210111,000000,210,215,209.6,210.6,214044.05,0
+SKIL.US,D,20210112,000000,212.4,212.4,210,210.4,110398.65,0
+SKIL.US,D,20210113,000000,211.2,212,209.6,209.8,229816.4,0
+SKIL.US,D,20210114,000000,211,218,209.8,213,223402.85,0
+SKIL.US,D,20210115,000000,213.4,214.2,211,212.8,109176.05,0
+SKIL.US,D,20210119,000000,213,213.8,211.8,213,117983.25,0
+SKIL.US,D,20210120,000000,213.8,213.8,212.8,213.2,43719.3,0
+SKIL.US,D,20210121,000000,213.4,214,212.244,212.8,141190.7,0
+SKIL.US,D,20210122,000000,212.4,213.6,211.4,211.8,50007.65,0
+SKIL.US,D,20210125,000000,213.4,213.8,208.8,210.6,168779.2,0
+SKIL.US,D,20210126,000000,211.2,212.4,208.7,208.8,105020.95,0
+SKIL.US,D,20210127,000000,207.8,207.8,205,207.2,66315.35,0
+SKIL.US,D,20210128,000000,205,207.5,204.4,205.2,111658.9,0
+SKIL.US,D,20210129,000000,205,207.202,202,202.2,48412.95,0
+SKIL.US,D,20210201,000000,203.2,206.4,202.8,206,38530.4,0
+SKIL.US,D,20210202,000000,206.2,206.6,204.8,205.2,26738.65,0
+SKIL.US,D,20210203,000000,206,211,205.4,210.2,175124.3,0
+SKIL.US,D,20210204,000000,210,211.3,207.4,208.2,102364.95,0
+SKIL.US,D,20210205,000000,209,209.2,206,206.8,57090.95,0
+SKIL.US,D,20210208,000000,207.6,208.2,204.6,205.2,113656.35,0
+SKIL.US,D,20210209,000000,205.2,206.6,204.6,205.8,47124.6,0
+SKIL.US,D,20210210,000000,206.4,206.4,205.2,206,54279.35,0
+SKIL.US,D,20210211,000000,206,206.6,205.2,205.4,39949.95,0
+SKIL.US,D,20210212,000000,205.6,206.8,205.4,205.8,59706,0
+SKIL.US,D,20210216,000000,205.6,213.2,202.1,204.4,162357.85,0
+SKIL.US,D,20210217,000000,205.8,206,202.8,203.4,97872.25,0
+SKIL.US,D,20210218,000000,202.8,204.5,202.2,203.2,51411.65,0
+SKIL.US,D,20210219,000000,203.6,203.9,200.4,202.6,138180.45,0
+SKIL.US,D,20210222,000000,201.8,203,201.6,202,78987.9,0
+SKIL.US,D,20210223,000000,201.6,202.2,201,201.8,82826.7,0
+SKIL.US,D,20210224,000000,201.8,202.4,201.2,202,29933.4,0
+SKIL.US,D,20210225,000000,202,202.4,200.802,201,66549.4,0
+SKIL.US,D,20210226,000000,201,201.8,200.4,200.8,64680.7,0
+SKIL.US,D,20210301,000000,200.8,202.4,200.6,201,20782.75,0
+SKIL.US,D,20210302,000000,200.6,201.6,200.2,200.6,77738.25,0
+SKIL.US,D,20210303,000000,200.6,201.5,199.2,200.2,92005.7,0
+SKIL.US,D,20210304,000000,200,200.5,199,200,131297.75,0
+SKIL.US,D,20210305,000000,199.6,201.6,198.4,200.8,101224.2,0
+SKIL.US,D,20210308,000000,201,201,200,200.2,51571.55,0
+SKIL.US,D,20210309,000000,200.6,201.4,200,201,26719.55,0
+SKIL.US,D,20210310,000000,201,201.6,200.8,201.2,20831.45,0
+SKIL.US,D,20210311,000000,201,202,200.6,201,35886.95,0
+SKIL.US,D,20210312,000000,201.4,201.7,200.8,201,22222.2,0
+SKIL.US,D,20210315,000000,201,201.8,199.394,200,119062.15,0
+SKIL.US,D,20210316,000000,200.8,201.1,200.6,200.8,43071.1,0
+SKIL.US,D,20210317,000000,201,201.1,200.6,200.8,31836.5,0
+SKIL.US,D,20210318,000000,200.6,201,200,200.2,38507.6,0
+SKIL.US,D,20210319,000000,200.6,200.778,200,200.6,35225,0
+SKIL.US,D,20210322,000000,200.2,200.6,200,200.4,49808.8,0
+SKIL.US,D,20210323,000000,200.4,200.4,199.6,199.8,73032.95,0
+SKIL.US,D,20210324,000000,199.6,200,199.5,199.8,73505.9,0
+SKIL.US,D,20210325,000000,199.8,200.5,199.2,199.8,119001.55,0
+SKIL.US,D,20210326,000000,199.6,200.6,199.402,200.4,43055.05,0
+SKIL.US,D,20210329,000000,200.4,200.4,199.8,200.2,26573.25,0
+SKIL.US,D,20210330,000000,200,200.4,199.8,200,33411.3,0
+SKIL.US,D,20210331,000000,200,200.5,199.9,200,51992.15,0
+SKIL.US,D,20210401,000000,200,201.8,200,200.8,26196.35,0
+SKIL.US,D,20210405,000000,200.8,201,200.4,200.8,6535.25,0
+SKIL.US,D,20210406,000000,200.8,201,200.4,200.6,21383.45,0
+SKIL.US,D,20210407,000000,201,201.2,200.6,200.6,61885.15,0
+SKIL.US,D,20210408,000000,201,201.2,200.6,200.8,15337.45,0
+SKIL.US,D,20210409,000000,201.4,201.4,200.6,200.6,30413.1,0
+SKIL.US,D,20210412,000000,200.6,200.9,200,200.6,18767.2,0
+SKIL.US,D,20210413,000000,200.6,200.8,200.4,200.6,9216.5,0
+SKIL.US,D,20210414,000000,200.4,200.6,200,200.4,12481.35,0
+SKIL.US,D,20210415,000000,200.4,200.6,200.4,200.4,9497.3,0
+SKIL.US,D,20210416,000000,200.6,200.6,199.6,200,40603.35,0
+SKIL.US,D,20210419,000000,200,200.4,199.9,200,30386,0
+SKIL.US,D,20210420,000000,200,200.2,199.8,200,18817.85,0
+SKIL.US,D,20210421,000000,199.8,200.2,199.8,200,28328.95,0
+SKIL.US,D,20210422,000000,200.4,200.4,200,200.2,7330.85,0
+SKIL.US,D,20210423,000000,200.2,200.4,200.2,200.2,5452.25,0
+SKIL.US,D,20210426,000000,200.2,201,200.2,200.4,12532.4,0
+SKIL.US,D,20210427,000000,200.2,200.8,200.2,200.4,7653.45,0
+SKIL.US,D,20210428,000000,200.4,201,200.2,200.4,17546.1,0
+SKIL.US,D,20210429,000000,200.8,200.8,199.8,199.8,107662.9,0
+SKIL.US,D,20210430,000000,199.8,200.2,199.4,199.4,91015.05,0
+SKIL.US,D,20210503,000000,199.6,200.2,199.6,200.2,7196.25,0
+SKIL.US,D,20210504,000000,200,200.6,199.8,200.4,47012.75,0
+SKIL.US,D,20210505,000000,200.4,200.5,200,200.2,2643.95,0
+SKIL.US,D,20210506,000000,200.2,200.6,200,200.2,8255.95,0
+SKIL.US,D,20210507,000000,200,200.8,200,200,89001.75,0
+SKIL.US,D,20210510,000000,200.6,200.6,200,200.2,47187.25,0
+SKIL.US,D,20210511,000000,200,200.4,200,200.4,14777,0
+SKIL.US,D,20210512,000000,200,200.6,200,200.2,7325.65,0
+SKIL.US,D,20210513,000000,200,201,200,200.6,11890.6,0
+SKIL.US,D,20210514,000000,200.6,201,200.4,200.6,31456.6,0
+SKIL.US,D,20210517,000000,200.6,200.8,200.3,200.6,26277.35,0
+SKIL.US,D,20210518,000000,200.8,200.8,200.4,200.6,6670.1,0
+SKIL.US,D,20210519,000000,200.6,200.6,200.4,200.4,5017.25,0
+SKIL.US,D,20210520,000000,200.4,200.8,200.4,200.6,12388.5,0
+SKIL.US,D,20210521,000000,200.8,200.8,200.4,200.4,45398.45,0
+SKIL.US,D,20210524,000000,200.6,201.398,200.6,201,170887.5,0
+SKIL.US,D,20210525,000000,201,201.4,200.8,201.2,105702.2,0
+SKIL.US,D,20210526,000000,201.2,201.4,201,201.4,105547.8,0
+SKIL.US,D,20210527,000000,201.2,202,201.2,201.8,114846.2,0
+SKIL.US,D,20210528,000000,201.6,202.4,201.2,201.6,91524.6,0
+SKIL.US,D,20210601,000000,201.4,202,201.4,201.6,63178.1,0
+SKIL.US,D,20210602,000000,201.4,201.8,201.4,201.4,76052.6,0
+SKIL.US,D,20210603,000000,201.6,202,201.5,201.8,81967.7,0
+SKIL.US,D,20210604,000000,201.8,202,201.6,201.6,148720.7,0
+SKIL.US,D,20210607,000000,201.2,202,200.1,201.4,47661.2,0
+SKIL.US,D,20210608,000000,201.4,202.8,200.22,202.2,121779.75,0
+SKIL.US,D,20210609,000000,202.4,203.4,201.8,203.4,21799.8,0
+SKIL.US,D,20210610,000000,203.4,235,203.2,232.2,268738.65,0
+SKIL.US,D,20210611,000000,224.8,231,209,215,114861.75,0
+SKIL.US,D,20210614,000000,218,218.4,210,212,13151.3,0
+SKIL.US,D,20210615,000000,211,212,195.2,195.6,58748.2,0
+SKIL.US,D,20210616,000000,196,199.6,191.2,194,31141.7,0
+SKIL.US,D,20210617,000000,194,195.8,190,192,20101.1,0
+SKIL.US,D,20210618,000000,190.4,193,186.496,191.4,31648.75,0
+SKIL.US,D,20210621,000000,192,192.2,186,187,21299.45,0
+SKIL.US,D,20210622,000000,197.8,212,194.932,199.6,61172.15,0
+SKIL.US,D,20210623,000000,199.6,199.6,194.1,195.2,14074.25,0
+SKIL.US,D,20210624,000000,200,201.2,189.6,200,37759.35,0
+SKIL.US,D,20210625,000000,199.4,200,197,197,17762.95,0
+SKIL.US,D,20210628,000000,196.8,198.2,193.6,195.4,10571.05,0
+SKIL.US,D,20210629,000000,195.4,200.6,195.2,198,13164.05,0
+SKIL.US,D,20210630,000000,198.4,199.4,192.2,197,11748.7,0
+SKIL.US,D,20210701,000000,200,203.4,198.2,200.2,11730.9,0
+SKIL.US,D,20210702,000000,201.6,203.4,197.8,202,12785.4,0
+SKIL.US,D,20210706,000000,202.2,206.8,202.2,205,17558.25,0
+SKIL.US,D,20210707,000000,200.6,203.4,184.2,188,26260.7,0
+SKIL.US,D,20210708,000000,186,194.4,185.19,190.2,8397.2,0
+SKIL.US,D,20210709,000000,193.2,193.2,188,188.4,9051.7,0
+SKIL.US,D,20210712,000000,187.6,189.206,186.2,188,8001.6,0
+SKIL.US,D,20210713,000000,186.4,188.8,185.8,186.6,20072.9,0
+SKIL.US,D,20210714,000000,185,186.4,180,181.6,22312,0
+SKIL.US,D,20210715,000000,180.8,189.4,180.2,185.2,19685.95,0
+SKIL.US,D,20210716,000000,185.4,187.8,184.8,187,11341.05,0
+SKIL.US,D,20210719,000000,184.6,186,180.4,182,15970,0
+SKIL.US,D,20210720,000000,184,187.6,182.4,183.8,10458.85,0
+SKIL.US,D,20210721,000000,184.6,188.4,184.2,187.8,16235.95,0
+SKIL.US,D,20210722,000000,188,189.6,185.4,187.4,12754.1,0
+SKIL.US,D,20210723,000000,186.4,188.6,184.6,187.2,8600.1,0
+SKIL.US,D,20210726,000000,187.4,190.2,184,185.4,13712.65,0
+SKIL.US,D,20210727,000000,185.4,186.6,180,181,26201.45,0
+SKIL.US,D,20210728,000000,180,183,176.8,177,23771.3,0
+SKIL.US,D,20210729,000000,176.4,180,173.2,174.4,24967.95,0
+SKIL.US,D,20210730,000000,173.6,178.2,173,174,12769.4,0
+SKIL.US,D,20210802,000000,173.8,178,171.2,176.2,27613.4,0
+SKIL.US,D,20210803,000000,173.6,175.8,171.4,172.8,19417.85,0
+SKIL.US,D,20210804,000000,173.6,185.8,173.6,179.8,18564,0
+SKIL.US,D,20210805,000000,179.8,182.2,176.4,180.6,13941.7,0
+SKIL.US,D,20210806,000000,184,187,181.6,185.8,5768.4,0
+SKIL.US,D,20210809,000000,186,195.4,185.4,195.2,16862.25,0
+SKIL.US,D,20210810,000000,195.8,197.5,189.7,190.6,22712.4,0
+SKIL.US,D,20210811,000000,191.2,193.8,188,188,20174.8,0
+SKIL.US,D,20210812,000000,184.4,189.3,184,186.8,20325.55,0
+SKIL.US,D,20210813,000000,188,189.2,182.4,187.6,10424.5,0
+SKIL.US,D,20210816,000000,188.6,189.6,185,185.6,10164.7,0
+SKIL.US,D,20210817,000000,183.8,186.2,176.8,182.8,12216.7,0
+SKIL.US,D,20210818,000000,184,186.2,176,176.8,9227.25,0
+SKIL.US,D,20210819,000000,178,179.4,174.4,178,12429.4,0
+SKIL.US,D,20210820,000000,179,180.1,175.8,178,6643.45,0
+SKIL.US,D,20210823,000000,177.2,181.2,173.8,181,12990,0
+SKIL.US,D,20210824,000000,180.4,187.8,180.4,185,13829.55,0
+SKIL.US,D,20210825,000000,184.6,185,180.6,183.4,6767.45,0
+SKIL.US,D,20210826,000000,184,187.4,181.8,183.4,7447.75,0
+SKIL.US,D,20210827,000000,185.6,191.6,183.8,190.6,15538.45,0
+SKIL.US,D,20210830,000000,191,191.6,180,188.8,10871,0
+SKIL.US,D,20210831,000000,188.8,193.6,187.002,193.6,10421.25,0
+SKIL.US,D,20210901,000000,194.8,197.7,192.4,195.8,10726.3,0
+SKIL.US,D,20210902,000000,197,203.2,191.2,203,25953.55,0
+SKIL.US,D,20210903,000000,202.8,203.36,198.2,198.6,14880,0
+SKIL.US,D,20210907,000000,200.6,204.8,198.6,201.6,26081.4,0
+SKIL.US,D,20210908,000000,202,202,196.4,196.8,14488.55,0
+SKIL.US,D,20210909,000000,198.2,202.4,197.4,200,27450.8,0
+SKIL.US,D,20210910,000000,199.4,202.1,199.4,201,22710.95,0
+SKIL.US,D,20210913,000000,201.8,202.1,197.5,201.8,20311.2,0
+SKIL.US,D,20210914,000000,202.8,204.8,198.6,200,41384.2,0
+SKIL.US,D,20210915,000000,205,212.4,203.4,207.4,96631.6,0
+SKIL.US,D,20210916,000000,205.6,212.6,205.4,210,44624.6,0
+SKIL.US,D,20210917,000000,207.6,215.6,205.8,213.2,202041.25,0
+SKIL.US,D,20210920,000000,209,212.8,206.4,210.2,50482.6,0
+SKIL.US,D,20210921,000000,212.2,215.4,211.6,214.2,55337.8,0
+SKIL.US,D,20210922,000000,222,228,220.2,222.6,30099.3,0
+SKIL.US,D,20210923,000000,222.2,230.4,221.2,228.8,38245.45,0
+SKIL.US,D,20210924,000000,227.4,231.4,224.122,226,12528.15,0
+SKIL.US,D,20210927,000000,225.2,228.8,223.2,225.6,12744.2,0
+SKIL.US,D,20210928,000000,224.8,232.8,222.6,229.8,16281.85,0
+SKIL.US,D,20210929,000000,229.2,232,227.2,230.4,21691,0
+SKIL.US,D,20210930,000000,229.2,234.6,228.6,233.8,24680.1,0
+SKIL.US,D,20211001,000000,234.8,237.6,229.6,236.6,25551.3,0
+SKIL.US,D,20211004,000000,237.2,239.4,234.4,237.6,23631.6,0
+SKIL.US,D,20211005,000000,238.2,241.6,235.4,241,18328.9,0
+SKIL.US,D,20211006,000000,239.4,241.4,235,240.6,20143.35,0
+SKIL.US,D,20211007,000000,241.4,244.2,240.6,242.4,9311.4,0
+SKIL.US,D,20211008,000000,241.8,243,239.8,241.6,7342.5,0
+SKIL.US,D,20211011,000000,240.4,245.6,240.4,242,12405.95,0
+SKIL.US,D,20211012,000000,242.6,245.6,241.8,245.4,15850.65,0
+SKIL.US,D,20211013,000000,245.8,251.4,245.4,251,16581.25,0
+SKIL.US,D,20211014,000000,251.4,255.4,250.6,253.4,28555.25,0
+SKIL.US,D,20211015,000000,254,256,251.4,252.8,22554.15,0
+SKIL.US,D,20211018,000000,251.6,255,247.6,253.2,14986.8,0
+SKIL.US,D,20211019,000000,253.6,255,251,253.8,21235.55,0
+SKIL.US,D,20211020,000000,254.2,254.2,250,250.4,14374.75,0
+SKIL.US,D,20211021,000000,248.7,248.808,243.2,246,8670.75,0
+SKIL.US,D,20211022,000000,245.8,246.2,240.4,242.4,11210.1,0
+SKIL.US,D,20211025,000000,240.4,249.2,240.4,246.6,12864.2,0
+SKIL.US,D,20211026,000000,246.2,252.6,246.2,250.8,15071.15,0
+SKIL.US,D,20211027,000000,251.2,251.214,241,242,9252,0
+SKIL.US,D,20211028,000000,242.8,244.2,240.9,242.4,13308.25,0
+SKIL.US,D,20211029,000000,242.6,243.8,240.4,242.6,7309.2,0
+SKIL.US,D,20211101,000000,242.2,245.4,240.6,244.6,16000.65,0
+SKIL.US,D,20211102,000000,243.2,244.8,240.9,242.4,10042.85,0
+SKIL.US,D,20211103,000000,242,246.4,242,244.8,8232.1,0
+SKIL.US,D,20211104,000000,246.6,246.8,244,245.4,10193.75,0
+SKIL.US,D,20211105,000000,246,248.2,244.4,246.6,15958,0
+SKIL.US,D,20211108,000000,246.6,247.6,244,246.6,13128.85,0
+SKIL.US,D,20211109,000000,247,248.2,245.2,247,6007.55,0
+SKIL.US,D,20211110,000000,246.4,248.6,244,246.4,8524.9,0
+SKIL.US,D,20211111,000000,246.2,247,242,242.4,9054.65,0
+SKIL.US,D,20211112,000000,242.9,252.4,242.9,252.4,24523.45,0
+SKIL.US,D,20211115,000000,253.8,257.6,250.8,256.4,12136.9,0
+SKIL.US,D,20211116,000000,255,255.8,247.6,255.4,16038.35,0
+SKIL.US,D,20211117,000000,253.6,253.6,246,247.4,10228.75,0
+SKIL.US,D,20211118,000000,248,248,243.4,244,8750.6,0
+SKIL.US,D,20211119,000000,243.8,247.6,242.8,246.4,15170.45,0
+SKIL.US,D,20211122,000000,246.8,249,238.4,239.6,19598.75,0
+SKIL.US,D,20211123,000000,239.8,243.4,231,238,22354.15,0
+SKIL.US,D,20211124,000000,237.4,242.6,234.8,240.6,9005.15,0
+SKIL.US,D,20211126,000000,237.4,239.4,235.4,239,5034.8,0
+SKIL.US,D,20211129,000000,239.6,240,236.7,237.6,7037.35,0
+SKIL.US,D,20211130,000000,235.4,236.8,229.2,234.8,74685.05,0
+SKIL.US,D,20211201,000000,235,239,225.2,225.6,11471.6,0
+SKIL.US,D,20211202,000000,225.6,229.2,221.2,222.2,9553.95,0
+SKIL.US,D,20211203,000000,222.6,222.6,209.8,216.8,13375.65,0
+SKIL.US,D,20211206,000000,217.6,217.6,207.2,209.4,14195.45,0
+SKIL.US,D,20211207,000000,209.2,219.8,209.2,218.2,9618.2,0
+SKIL.US,D,20211208,000000,217.8,225.8,215,225.6,10916.25,0
+SKIL.US,D,20211209,000000,226.8,227,214.6,215,29820.3,0
+SKIL.US,D,20211210,000000,216.8,220,214.4,219.2,26715.8,0
+SKIL.US,D,20211213,000000,217.8,218.2,208.4,210.2,16767.95,0
+SKIL.US,D,20211214,000000,206.2,208.6,196.6,199.2,22928.7,0
+SKIL.US,D,20211215,000000,203.8,208,196.2,200,47075.2,0
+SKIL.US,D,20211216,000000,199.6,200.2,192,194.2,18698.45,0
+SKIL.US,D,20211217,000000,191,200.01,189,199.8,23520.55,0
+SKIL.US,D,20211220,000000,196.2,200.6,194,194.4,12264.8,0
+SKIL.US,D,20211221,000000,197.2,197.3,192.8,194.2,11047.9,0
+SKIL.US,D,20211222,000000,195.8,196.8,188.8,190.8,23383.8,0
+SKIL.US,D,20211223,000000,192.8,193.4,189,190,21504.45,0
+SKIL.US,D,20211227,000000,190.6,191.6,187.8,190,13713.85,0
+SKIL.US,D,20211228,000000,189.2,189.2,181.4,185,14236.05,0
+SKIL.US,D,20211229,000000,184,185.8,179.6,183.4,30726.45,0
+SKIL.US,D,20211230,000000,182.8,186.4,182.2,184.6,24712.3,0
+SKIL.US,D,20211231,000000,183.8,187,180,183,17964.75,0
+SKIL.US,D,20220103,000000,183.6,183.6,178,181.2,21652.55,0
+SKIL.US,D,20220104,000000,181.4,183,179.4,180.6,21532.7,0
+SKIL.US,D,20220105,000000,180.4,180.6,173,173.2,14388.2,0
+SKIL.US,D,20220106,000000,174.4,174.4,165.798,171.4,17690.65,0
+SKIL.US,D,20220107,000000,170.4,174.2,167.402,170,16509.5,0
+SKIL.US,D,20220110,000000,168,169.6,163.7,169.6,15964.5,0
+SKIL.US,D,20220111,000000,170,172.6,164.2,165,35342.65,0
+SKIL.US,D,20220112,000000,165.8,168.4,162,163,28366.95,0
+SKIL.US,D,20220113,000000,163.2,163.2,152.2,153.2,31030.5,0
+SKIL.US,D,20220114,000000,152.6,159.6,151.2,156.6,26814.2,0
+SKIL.US,D,20220118,000000,153.8,154.8,150.8,151.6,26433.55,0
+SKIL.US,D,20220119,000000,152,154.6,149.6,154.4,38598.65,0
+SKIL.US,D,20220120,000000,155.2,159.2,148.4,149,80292.85,0
+SKIL.US,D,20220121,000000,147,151.8,145,145.2,29047.55,0
+SKIL.US,D,20220124,000000,143,152.2,142.6,147,36658.75,0
+SKIL.US,D,20220125,000000,144.8,147.8,143,144.6,18741.25,0
+SKIL.US,D,20220126,000000,145.8,148.9,144,145,19291.8,0
+SKIL.US,D,20220127,000000,145.8,146.4,137.2,137.6,30609.3,0
+SKIL.US,D,20220128,000000,138.6,143,135.4,142.8,25697.05,0
+SKIL.US,D,20220131,000000,143.8,149.6,143.8,148.4,19962.05,0
+SKIL.US,D,20220201,000000,149.6,151.8,145.7,151.8,43853.25,0
+SKIL.US,D,20220202,000000,152.2,152.9,140,141.2,13140.6,0
+SKIL.US,D,20220203,000000,138.8,139.6,133.4,134.4,21605.2,0
+SKIL.US,D,20220204,000000,133.8,137,133.4,135.8,9148.6,0
+SKIL.US,D,20220207,000000,135.2,138.8,134.8,135.2,7519.6,0
+SKIL.US,D,20220208,000000,133.6,137.4,133,136.6,10205.75,0
+SKIL.US,D,20220209,000000,137.4,139.2,131.2,134.2,22737.1,0
+SKIL.US,D,20220210,000000,131.4,135.8,130.2,130.6,9792.35,0
+SKIL.US,D,20220211,000000,130.8,131.8,126.6,127.6,10728.15,0
+SKIL.US,D,20220214,000000,126.4,129.2,124.8,125.4,16538.85,0
+SKIL.US,D,20220215,000000,126.8,129.16,123.6,128,19676.9,0
+SKIL.US,D,20220216,000000,127.2,127.6,123.7,125,21736.7,0
+SKIL.US,D,20220217,000000,124.4,126.2,120.8,120.8,17653.1,0
+SKIL.US,D,20220218,000000,120.2,123.8,119,122,13649.85,0
+SKIL.US,D,20220222,000000,120.6,122.6,115.6,118.4,21418.85,0
+SKIL.US,D,20220223,000000,119,119.2,114.6,115.2,16004.9,0
+SKIL.US,D,20220224,000000,111.2,124.8,111,124.6,19951.8,0
+SKIL.US,D,20220225,000000,124.8,129.4,124.6,129.2,16097.7,0
+SKIL.US,D,20220228,000000,128.2,131.6,127.4,129.6,16494.45,0
+SKIL.US,D,20220301,000000,128.8,130.6,125.4,126.8,10389.45,0
+SKIL.US,D,20220302,000000,126.8,128.2,124,127.4,9152.55,0
+SKIL.US,D,20220303,000000,128,129.2,123.2,124,7851.9,0
+SKIL.US,D,20220304,000000,123,125.8,119.4,121.4,12663.3,0
+SKIL.US,D,20220307,000000,119.4,122.2,114.8,115.4,25673.3,0
+SKIL.US,D,20220308,000000,115.4,122.4,114.6,117.8,21684.9,0
+SKIL.US,D,20220309,000000,119.8,126.2,119.8,123.2,8321.15,0
+SKIL.US,D,20220310,000000,123.8,123.8,119.2,120.4,8881.85,0
+SKIL.US,D,20220311,000000,120.6,121.1,116.4,120.4,10128.25,0
+SKIL.US,D,20220314,000000,120.2,121.8,116.6,117.8,62088.15,0
+SKIL.US,D,20220315,000000,118.6,130,117.9,121,43145.75,0
+SKIL.US,D,20220316,000000,122,128.6,122,128.6,14692.6,0
+SKIL.US,D,20220317,000000,127.6,134.9,127.2,133.2,13117.55,0
+SKIL.US,D,20220318,000000,134,136.4,130,135.8,22993.5,0
+SKIL.US,D,20220321,000000,134.4,135.4,130.9,132.4,11015,0
+SKIL.US,D,20220322,000000,133.2,141.6,133.2,140,21462.7,0
+SKIL.US,D,20220323,000000,138.2,140,134.2,135.2,13219.65,0
+SKIL.US,D,20220324,000000,136,138,135,137,11217.35,0
+SKIL.US,D,20220325,000000,136.6,138.6,125.2,127.4,13792.45,0
+SKIL.US,D,20220328,000000,127.2,135.2,127,133.6,22646.8,0
+SKIL.US,D,20220329,000000,135,135.8,127.22,127.4,18655.25,0
+SKIL.US,D,20220330,000000,126.6,127.6,123.4,124.6,14624.1,0
+SKIL.US,D,20220331,000000,123.6,124.2,120,120.8,17852.5,0
+SKIL.US,D,20220401,000000,120.8,122.6,119.5,121.4,14010.85,0
+SKIL.US,D,20220404,000000,121.8,123,119,120.2,19935.45,0
+SKIL.US,D,20220405,000000,120,120,109.4,109.6,25040.75,0
+SKIL.US,D,20220406,000000,107.8,110.8,106.8,110.4,26388.3,0
+SKIL.US,D,20220407,000000,110.8,114.8,100.4,105.8,44526.55,0
+SKIL.US,D,20220408,000000,104.8,114.756,103.6,110.6,48956.3,0
+SKIL.US,D,20220411,000000,109.4,114.4,108.2,113.4,14831.5,0
+SKIL.US,D,20220412,000000,114.6,120.3,112.6,113.6,23704.85,0
+SKIL.US,D,20220413,000000,112.8,115,110.2,113,11623.75,0
+SKIL.US,D,20220414,000000,113.2,118.6,113.2,118,13228.6,0
+SKIL.US,D,20220418,000000,116.8,119.2,113,113.8,11153.35,0
+SKIL.US,D,20220419,000000,112.6,115.8,112.4,114.8,13514.95,0
+SKIL.US,D,20220420,000000,115.4,116.6,113,114.4,11043.35,0
+SKIL.US,D,20220421,000000,115.6,117.1,110.2,111,16869.4,0
+SKIL.US,D,20220422,000000,111,113.2,108,108.6,11860.9,0
+SKIL.US,D,20220425,000000,108.2,115.2,107.6,111.8,26469.45,0
+SKIL.US,D,20220426,000000,110,113.2,104.2,105.8,21640.2,0
+SKIL.US,D,20220427,000000,105.2,108.4,103.2,103.2,19555.15,0
+SKIL.US,D,20220428,000000,103.6,110.2,102.9,109.2,20646.5,0
+SKIL.US,D,20220429,000000,107.2,110.4,105.8,107,17956.85,0
+SKIL.US,D,20220502,000000,106.4,110.8,105.8,110.6,22146.6,0
+SKIL.US,D,20220503,000000,109,110,100.2,102.2,22474.45,0
+SKIL.US,D,20220504,000000,101,103.2,98.462,101.6,31515.65,0
+SKIL.US,D,20220505,000000,101.8,105.2,96.8,98.4,18848.1,0
+SKIL.US,D,20220506,000000,98,101.4,94.2,100.4,24249.75,0
+SKIL.US,D,20220509,000000,98.2,99.2,90.6,91.6,22830.85,0
+SKIL.US,D,20220510,000000,93.4,94,83.6,84.2,35826.9,0
+SKIL.US,D,20220511,000000,82.4,88.1,82.4,85.8,28107.7,0
+SKIL.US,D,20220512,000000,83.6,89.4,82.2,84.6,34895.8,0
+SKIL.US,D,20220513,000000,85.6,91.8,85.6,89.8,23459.6,0
+SKIL.US,D,20220516,000000,89.4,96.2,87.6,96.2,27364.95,0
+SKIL.US,D,20220517,000000,98,102,96.8,100.8,22358.6,0
+SKIL.US,D,20220518,000000,99.4,104.7,98.8,100.6,26062.15,0
+SKIL.US,D,20220519,000000,99.4,103,98.4,100.8,19886.4,0
+SKIL.US,D,20220520,000000,101.8,105,98.4,101.6,13682.95,0
+SKIL.US,D,20220523,000000,101.8,107.4,100,106.4,16062.05,0
+SKIL.US,D,20220524,000000,105.4,108.4,103.4,107.6,12232.15,0
+SKIL.US,D,20220525,000000,107.2,112.8,105.2,110,12012.75,0
+SKIL.US,D,20220526,000000,109.8,114.8,109.8,112.8,11891.25,0
+SKIL.US,D,20220527,000000,113.8,115.8,111.8,115.6,12424.35,0
+SKIL.US,D,20220531,000000,114,117.4,113.6,117.2,29921.5,0
+SKIL.US,D,20220601,000000,116.8,118.1,113.6,115.6,13892.75,0
+SKIL.US,D,20220602,000000,115,122,112.6,120.6,11453.55,0
+SKIL.US,D,20220603,000000,118.6,122.8,116.8,122.2,19014.05,0
+SKIL.US,D,20220606,000000,128.2,131.6,121.9,127,44588.15,0
+SKIL.US,D,20220607,000000,125.4,127.6,121.6,127,42163.5,0
+SKIL.US,D,20220608,000000,127.4,133,125.4,126.8,78452.35,0
+SKIL.US,D,20220609,000000,110.6,111,92.6,102.4,70176.05,0
+SKIL.US,D,20220610,000000,101.2,103.4,98.2,99.4,45309.75,0
+SKIL.US,D,20220613,000000,96.6,99.6,89.4,91.2,39707.1,0
+SKIL.US,D,20220614,000000,91.2,91.2,87.2,90,16835.9,0
+SKIL.US,D,20220615,000000,90,91.484,86,87.6,46348.25,0
+SKIL.US,D,20220616,000000,85.8,87.6,83.8,85.4,30934.65,0
+SKIL.US,D,20220617,000000,88.2,93.2,86.8,93.2,87660.25,0
+SKIL.US,D,20220621,000000,94.4,98.3,91.6,91.6,37825.35,0
+SKIL.US,D,20220622,000000,90.6,94.2,87.4,91.8,34561.7,0
+SKIL.US,D,20220623,000000,91.8,94.2,87.6,90.2,35228.15,0
+SKIL.US,D,20220624,000000,90.2,92.2,79.4,85.6,500742.75,0
+SKIL.US,D,20220627,000000,85,85,76.6,77.6,68362.05,0
+SKIL.US,D,20220628,000000,77.2,77.4,70.4,72.2,49178.5,0
+SKIL.US,D,20220629,000000,73.8,74,69,71.2,42178.75,0
+SKIL.US,D,20220630,000000,70.4,71.7,68,70.4,29801.1,0
+SKIL.US,D,20220701,000000,70.2,75.8,68.8,75.2,25837.5,0
+SKIL.US,D,20220705,000000,73.6,79.4,71.8,79.2,47199.15,0
+SKIL.US,D,20220706,000000,79.2,80.4,75.8,76.8,24484.7,0
+SKIL.US,D,20220707,000000,76.8,80,75.9,77.6,26955.6,0
+SKIL.US,D,20220708,000000,76.6,80.2,76.2,77.8,16949.45,0
+SKIL.US,D,20220711,000000,76.2,77.8,74,74.4,21923.7,0
+SKIL.US,D,20220712,000000,74.2,76.6,74.2,75.2,17508.75,0
+SKIL.US,D,20220713,000000,73.8,75.9,73,75.2,15306.7,0
+SKIL.US,D,20220714,000000,74,77.6,73.8,77.6,21909.25,0
+SKIL.US,D,20220715,000000,79.2,80.2,77.4,79,18481.7,0
+SKIL.US,D,20220718,000000,78.8,80,76.1,76.6,14407.2,0
+SKIL.US,D,20220719,000000,77.6,80,77.4,78.4,14984.1,0
+SKIL.US,D,20220720,000000,78.2,80.2,76,78.6,18841.1,0
+SKIL.US,D,20220721,000000,78,81.8,78,80.2,13472.15,0
+SKIL.US,D,20220722,000000,79.6,80,73.9,75.6,14799.95,0
+SKIL.US,D,20220725,000000,75,76.2,73.6,75.8,13059,0
+SKIL.US,D,20220726,000000,75.8,76.4,73.9,75,8187.55,0
+SKIL.US,D,20220727,000000,75.4,80,74.8,79.8,15364.45,0
+SKIL.US,D,20220728,000000,79.6,82.4,75.1,76.4,16920.95,0
+SKIL.US,D,20220729,000000,76,77.2,74.4,76.8,17448.45,0
+SKIL.US,D,20220801,000000,75.2,77.6,72.6,76.8,10168,0
+SKIL.US,D,20220802,000000,76.4,80.3,76.4,79.6,16677.95,0
+SKIL.US,D,20220803,000000,80.2,82.6,79.8,81.6,54117.65,0
+SKIL.US,D,20220804,000000,82,84.2,80.8,82,12190.8,0
+SKIL.US,D,20220805,000000,81.4,82.5,79.6,82.2,15070.45,0
+SKIL.US,D,20220808,000000,83,85.2,82.4,83,18676.65,0
+SKIL.US,D,20220809,000000,83,84.8,82,84.2,14699.25,0
+SKIL.US,D,20220810,000000,86.2,87.2,84.1,86,13128.65,0
+SKIL.US,D,20220811,000000,87,89.8,86,88,16470.25,0
+SKIL.US,D,20220812,000000,89,95,87.4,94.6,19083.35,0
+SKIL.US,D,20220815,000000,93.4,98.2,93.4,98.2,17881.2,0
+SKIL.US,D,20220816,000000,97.8,98.5,95.6,97.2,15232.9,0
+SKIL.US,D,20220817,000000,95.8,96.8,92.5,95,18084.35,0
+SKIL.US,D,20220818,000000,93.8,94.1,92.2,93.2,10135.85,0
+SKIL.US,D,20220819,000000,92.2,93.2,86.3,87.2,17168.25,0
+SKIL.US,D,20220822,000000,85.8,86.6,79.9,81,21622.25,0
+SKIL.US,D,20220823,000000,80.2,81.8,79.412,79.8,11288.45,0
+SKIL.US,D,20220824,000000,79.2,81.2,77.8,79.8,10417.75,0
+SKIL.US,D,20220825,000000,80.4,80.4,77.1,78.8,14539.55,0
+SKIL.US,D,20220826,000000,78.8,79.574,76,78.6,12999.3,0
+SKIL.US,D,20220829,000000,77.2,79,74.4,75,16963.55,0
+SKIL.US,D,20220830,000000,75.6,75.6,67.9,69,26185.95,0
+SKIL.US,D,20220831,000000,68.8,70,62,64.4,50433.35,0
+SKIL.US,D,20220901,000000,63.2,64.8,60.2,61,20912.75,0
+SKIL.US,D,20220902,000000,61,62.6,57.5,58.4,28870.05,0
+SKIL.US,D,20220906,000000,58.6,59,54,55.6,36603.85,0
+SKIL.US,D,20220907,000000,55.2,55.8,52.4,53.8,50438.6,0
+SKIL.US,D,20220908,000000,50.6,52,45.4,45.8,111193.35,0
+SKIL.US,D,20220909,000000,47.4,47.4,44.4,45.2,46626.35,0
+SKIL.US,D,20220912,000000,44.4,47.76,43.6,46.6,60965.35,0
+SKIL.US,D,20220913,000000,45.2,45.9,43.9,44.8,47351.6,0
+SKIL.US,D,20220914,000000,45,48.7,44.6,47.8,68589.2,0
+SKIL.US,D,20220915,000000,46.8,48.412,43.6,44.6,43905.35,0
+SKIL.US,D,20220916,000000,43.8,44.6,42.1,42.6,76671.6,0
+SKIL.US,D,20220919,000000,41.6,43.2,40.7,43.2,50292.75,0
+SKIL.US,D,20220920,000000,42.4,45.178,41.6,44.4,58529.2,0
+SKIL.US,D,20220921,000000,44,44,39.8,40.8,21421.3,0
+SKIL.US,D,20220922,000000,40.2,40.2,38,38.6,20873.1,0
+SKIL.US,D,20220923,000000,37.6,37.8,36.2,36.4,42007.8,0
+SKIL.US,D,20220926,000000,37,38.2,35.8,36.6,33303.1,0
+SKIL.US,D,20220927,000000,36.8,40.4,36.8,39,36569.45,0
+SKIL.US,D,20220928,000000,39,39.8,37.2,39.2,26951.95,0
+SKIL.US,D,20220929,000000,38.8,38.8,35.4,36.4,26657.2,0
+SKIL.US,D,20220930,000000,36.4,38.4,36.012,36.6,17836.2,0
+SKIL.US,D,20221003,000000,36.6,37.6,35,37.2,19777.45,0
+SKIL.US,D,20221004,000000,37,39.4,37,39.4,32625.15,0
+SKIL.US,D,20221005,000000,38.4,40.4,38,39,21016.3,0
+SKIL.US,D,20221006,000000,38.4,39,35,37.8,20586.8,0
+SKIL.US,D,20221007,000000,37,37,32.4,32.6,28840.7,0
+SKIL.US,D,20221010,000000,33,33,31.6,33,13008.95,0
+SKIL.US,D,20221011,000000,32,33,29.6,32.2,20903.6,0
+SKIL.US,D,20221012,000000,31.8,33.2,31.076,32.8,18537,0
+SKIL.US,D,20221013,000000,31.4,32.2,30.2,32,40383.5,0
+SKIL.US,D,20221014,000000,31.8,32.2,29.2,29.4,21840.65,0
+SKIL.US,D,20221017,000000,30,35.2,29.6,33.6,24873.35,0
+SKIL.US,D,20221018,000000,34,36,33.2,34.2,22251.95,0
+SKIL.US,D,20221019,000000,33.4,34.8,31.6,33,17650.75,0
+SKIL.US,D,20221020,000000,32.4,34.5,32.2,32.6,14071.65,0
+SKIL.US,D,20221021,000000,33.6,33.7,31.6,32.8,16228.65,0
+SKIL.US,D,20221024,000000,32.8,32.8,30.2,31.2,12953.5,0
+SKIL.US,D,20221025,000000,31.6,34.95,30.8,34,25371.8,0
+SKIL.US,D,20221026,000000,34.8,36,33.6,34.6,37397.45,0
+SKIL.US,D,20221027,000000,35.6,36.1,34.2,34.8,16346.7,0
+SKIL.US,D,20221028,000000,35.4,37.1,34.3,36.4,15660.65,0
+SKIL.US,D,20221031,000000,36.6,37.1,35.3,35.8,12345.8,0
+SKIL.US,D,20221101,000000,36.6,37.9,35.8,36.6,17195.65,0
+SKIL.US,D,20221102,000000,36.8,36.9,34.4,34.6,24876.9,0
+SKIL.US,D,20221103,000000,34.2,35.4,33.2,34.2,21452.15,0
+SKIL.US,D,20221104,000000,35,36.7,33.7,36.2,17160.75,0
+SKIL.US,D,20221107,000000,36.4,36.4,32.4,34,23300.35,0
+SKIL.US,D,20221108,000000,33.6,34.9,32.4,34,21515.1,0
+SKIL.US,D,20221109,000000,33.8,33.8,31.7,32.2,18767.6,0
+SKIL.US,D,20221110,000000,34.2,38,33.8,36.2,32136.85,0
+SKIL.US,D,20221111,000000,37,38.8,36.2,37.6,20952.95,0
+SKIL.US,D,20221114,000000,37.6,38.2,36.4,37.4,24471.65,0
+SKIL.US,D,20221115,000000,38.4,38.5,36.6,37.2,42049.8,0
+SKIL.US,D,20221116,000000,37,38.6,36.6,38,24374.9,0
+SKIL.US,D,20221117,000000,37.4,40.3,37.4,39,30194.45,0
+SKIL.US,D,20221118,000000,40.6,40.6,38.4,38.4,8655.55,0
+SKIL.US,D,20221121,000000,38,38.7,36.9,38,16673.35,0
+SKIL.US,D,20221122,000000,38,38.6,36.5,38.2,24086.95,0
+SKIL.US,D,20221123,000000,38.2,39.2,37.1,38,13880.9,0
+SKIL.US,D,20221125,000000,38,39.1,37,38.6,6850.75,0
+SKIL.US,D,20221128,000000,38.4,38.6,36.6,37.2,13266.75,0
+SKIL.US,D,20221129,000000,36.6,37.6,36.2,37.6,65784.1,0
+SKIL.US,D,20221130,000000,37.8,39.6,37.6,38.4,36751.45,0
+SKIL.US,D,20221201,000000,38.8,39.998,37.8,38,28655.1,0
+SKIL.US,D,20221202,000000,37.2,41.8,37,41,20712.25,0
+SKIL.US,D,20221205,000000,41,42.2,39.6,40,12316.65,0
+SKIL.US,D,20221206,000000,39.6,39.6,37.6,38.2,18495.6,0
+SKIL.US,D,20221207,000000,41.8,42.2,32.4,33.6,21633.35,0
+SKIL.US,D,20221208,000000,33.4,33.4,32,32.6,31093.8,0
+SKIL.US,D,20221209,000000,31.8,31.8,29.2,29.4,45951.65,0
+SKIL.US,D,20221212,000000,29,29.4,27.8,28,36136.4,0
+SKIL.US,D,20221213,000000,28.2,29.95,26.8,27.6,25097.25,0
+SKIL.US,D,20221214,000000,27.6,28,24.7,24.8,56004.65,0
+SKIL.US,D,20221215,000000,25,25,23.2,23.4,36351.95,0
+SKIL.US,D,20221216,000000,22.8,23.2,21.872,22.4,46379.1,0
+SKIL.US,D,20221219,000000,22,22.7,20.6,21,69274.55,0
+SKIL.US,D,20221220,000000,21,22.4,20.6,22.4,51639.55,0
+SKIL.US,D,20221221,000000,22.6,25.8,21.9,25.6,24158.05,0
+SKIL.US,D,20221222,000000,26.4,27.6,25.77,27.4,22576.75,0
+SKIL.US,D,20221223,000000,26.4,30.2,26.4,29,18274.1,0
+SKIL.US,D,20221227,000000,29.6,29.6,26.2,26.6,19925.95,0
+SKIL.US,D,20221228,000000,26,28.2,26,27.2,14931.5,0
+SKIL.US,D,20221229,000000,27.6,28.4,25.8,26,21972.9,0
+SKIL.US,D,20221230,000000,25.6,26,23.4,26,24324.45,0
+SKIL.US,D,20230103,000000,25.8,28.4,25.2,28.4,18866.25,0
+SKIL.US,D,20230104,000000,29.4,30,27.8,28.4,14977.5,0
+SKIL.US,D,20230105,000000,28.2,29.7,26.4,28,26480.55,0
+SKIL.US,D,20230106,000000,28,29.8,27.4,29,18206.35,0
+SKIL.US,D,20230109,000000,29,35.6,29,32.6,36185.45,0
+SKIL.US,D,20230110,000000,32.4,35.2,32,34,25176,0
+SKIL.US,D,20230111,000000,33.6,36.8,33.2,35,20110.15,0
+SKIL.US,D,20230112,000000,35.4,39.2,35.2,39,22089.3,0
+SKIL.US,D,20230113,000000,38.8,41.2,37.4,41,32341.05,0
+SKIL.US,D,20230117,000000,41.2,42.6,35.6,36.8,18856.8,0
+SKIL.US,D,20230118,000000,37.6,38.2,35.4,35.8,11808.2,0
+SKIL.US,D,20230119,000000,35.8,35.8,33.6,34,9699.25,0
+SKIL.US,D,20230120,000000,34.8,35.2,33,33.8,11050.75,0
+SKIL.US,D,20230123,000000,33.2,34.8,31,32,18628.4,0
+SKIL.US,D,20230124,000000,33.2,35,32,33,41270.95,0
+SKIL.US,D,20230125,000000,32,34,31.2,33.6,14558.05,0
+SKIL.US,D,20230126,000000,33.6,34.8,33.2,34.6,7099.5,0
+SKIL.US,D,20230127,000000,34.6,38.1,34.2,36.8,17169.05,0
+SKIL.US,D,20230130,000000,36.2,38.6,36.2,36.6,12879.15,0
+SKIL.US,D,20230131,000000,36.4,40.4,36.4,38.4,20505,0
+SKIL.US,D,20230201,000000,39,41.4,38.6,40,31637.3,0
+SKIL.US,D,20230202,000000,40.6,42.7,39.2,40,39493,0
+SKIL.US,D,20230203,000000,39.4,41.9,39.4,39.6,15938.25,0
+SKIL.US,D,20230206,000000,39.2,41.2,38.8,41,15910.05,0
+SKIL.US,D,20230207,000000,40.8,42,37.6,38.2,26506.65,0
+SKIL.US,D,20230208,000000,38,40.4,37.4,37.8,15788.95,0
+SKIL.US,D,20230209,000000,37.6,40.6,35,35.2,23765.7,0
+SKIL.US,D,20230210,000000,34.2,36.2,33.4,34.8,27312.3,0
+SKIL.US,D,20230213,000000,35,36.2,34.4,36,18888.3,0
+SKIL.US,D,20230214,000000,35.8,36.6,34.8,34.8,14632.25,0
+SKIL.US,D,20230215,000000,34.2,36.35,34.2,36.2,19301.1,0
+SKIL.US,D,20230216,000000,35.8,35.9,34.4,34.8,16456.05,0
+SKIL.US,D,20230217,000000,35,35.1,32.2,32.2,16099.55,0
+SKIL.US,D,20230221,000000,31.8,33,30.4,31.2,20020.8,0
+SKIL.US,D,20230222,000000,30.8,33,29.6,32.4,29349,0
+SKIL.US,D,20230223,000000,33.2,34.1,32.8,33.2,22007.8,0
+SKIL.US,D,20230224,000000,32.4,34.4,32,32.2,22237.95,0
+SKIL.US,D,20230227,000000,32.2,33.4,31.8,31.8,17943.1,0
+SKIL.US,D,20230228,000000,31.2,32.8,31,31.2,103080.6,0
+SKIL.US,D,20230301,000000,31.8,32.6,28.8,28.8,18946.7,0
+SKIL.US,D,20230302,000000,27.8,30.1,27.208,29.8,28662.35,0
+SKIL.US,D,20230303,000000,29.4,34.2,29,34,24731.35,0
+SKIL.US,D,20230306,000000,34.6,36.77,34.4,35.4,17451.05,0
+SKIL.US,D,20230307,000000,36,37.8,35,37.2,16664.35,0
+SKIL.US,D,20230308,000000,37.4,39.9,37.002,38.6,15104.6,0
+SKIL.US,D,20230309,000000,38.4,40.2,37,37.4,16636.55,0
+SKIL.US,D,20230310,000000,37,39.8,36,37,25216.45,0
+SKIL.US,D,20230313,000000,35.4,39.8,35.2,39.2,17131.05,0
+SKIL.US,D,20230314,000000,41,41.4,39.2,39.6,21971.35,0
+SKIL.US,D,20230315,000000,38.2,40.2,38.2,39.2,19959.85,0
+SKIL.US,D,20230316,000000,37.8,40.8,37.8,39.6,16213.55,0
+SKIL.US,D,20230317,000000,39,39.8,38,39,50717.05,0
+SKIL.US,D,20230320,000000,38.8,39.5,38,38.4,18480.3,0
+SKIL.US,D,20230321,000000,39.4,40.2,38.6,40.2,19026.85,0
+SKIL.US,D,20230322,000000,40.2,41.4,38.8,39,15490.95,0
+SKIL.US,D,20230323,000000,40.4,41,39.4,40,14668.7,0
+SKIL.US,D,20230324,000000,39.4,40.5,39.4,40.4,13364.05,0
+SKIL.US,D,20230327,000000,41,41,36,36.2,21700.3,0
+SKIL.US,D,20230328,000000,35.8,38.8,35.8,38.4,15756.7,0
+SKIL.US,D,20230329,000000,38.2,38.6,37.4,38.4,9448.95,0
+SKIL.US,D,20230330,000000,39.2,40.202,38,39.6,12093.1,0
+SKIL.US,D,20230331,000000,39.6,40.6,39.6,40,15275,0
+SKIL.US,D,20230403,000000,39.8,41.8,39,40.2,19450.2,0
+SKIL.US,D,20230404,000000,40,41.2,39.2,39.2,16083.65,0
+SKIL.US,D,20230405,000000,39,39.8,37.2,37.2,13868.5,0
+SKIL.US,D,20230406,000000,38,39.8,37,39,16160.35,0
+SKIL.US,D,20230410,000000,39.2,41.2,38.2,41,17457.9,0
+SKIL.US,D,20230411,000000,41.8,43.4,39.6,40.4,58038.75,0
+SKIL.US,D,20230412,000000,40.2,40.9,34.4,35.2,34491.4,0
+SKIL.US,D,20230413,000000,34.6,35,32.212,32.6,16826.45,0
+SKIL.US,D,20230414,000000,32.4,32.6,29.6,30.2,32295.2,0
+SKIL.US,D,20230417,000000,30.4,31.3,29.8,30.4,16906.55,0
+SKIL.US,D,20230418,000000,30.2,31.4,29.6,31,8223.95,0
+SKIL.US,D,20230419,000000,30.4,31.4,29.4,29.8,14132.3,0
+SKIL.US,D,20230420,000000,29.4,30.1,28.8,29.4,7432.65,0
+SKIL.US,D,20230421,000000,29,30.2,27.4,27.6,27167,0
+SKIL.US,D,20230424,000000,27.8,28.2,27.2,27.4,4308.15,0
+SKIL.US,D,20230425,000000,27.2,28,26,26.2,7879.05,0
+SKIL.US,D,20230426,000000,25.6,26.2,24.6,25.2,9437.65,0
+SKIL.US,D,20230427,000000,25.8,25.8,24.8,25,4848.15,0
+SKIL.US,D,20230428,000000,25.4,25.6,24.4,24.6,10205.65,0
+SKIL.US,D,20230501,000000,24.4,25,23.8,24,9575.95,0
+SKIL.US,D,20230502,000000,23.8,24.6,22.2,22.6,20017.5,0
+SKIL.US,D,20230503,000000,22.2,25.1,22.2,24.2,12429.75,0
+SKIL.US,D,20230504,000000,24.2,24.2,22,22.2,8849.25,0
+SKIL.US,D,20230505,000000,23,23.8,22.8,23.8,5748.3,0
+SKIL.US,D,20230508,000000,24,24.4,23.4,24.2,2611.7,0
+SKIL.US,D,20230509,000000,23.6,25,23.2,25,4375.5,0
+SKIL.US,D,20230510,000000,25.6,26.6,25,26.6,5246.8,0
+SKIL.US,D,20230511,000000,26.4,26.4,24.6,25.8,4838,0
+SKIL.US,D,20230512,000000,26.2,26.4,24.6,25.4,3715,0
+SKIL.US,D,20230515,000000,25.2,28.8,24.83,28.6,8838.35,0
+SKIL.US,D,20230516,000000,28,28.8,26.8,27,4509.95,0
+SKIL.US,D,20230517,000000,27.6,30.6,27,30.4,7923.85,0
+SKIL.US,D,20230518,000000,30.4,33.2,29.6,32.8,7695.45,0
+SKIL.US,D,20230519,000000,33.6,34.4,32.4,34.4,7432.7,0
+SKIL.US,D,20230522,000000,34.4,36.484,34.4,35.8,12531.7,0
+SKIL.US,D,20230523,000000,35.8,36.4,32,32.2,10803.6,0
+SKIL.US,D,20230524,000000,32,33.2,32,33,3520.75,0
+SKIL.US,D,20230525,000000,33,33,29.4,30.4,8185.5,0
+SKIL.US,D,20230526,000000,30.8,31,29.6,30,3243.8,0
+SKIL.US,D,20230530,000000,29.8,31.5,29.8,30.8,4521.55,0
+SKIL.US,D,20230531,000000,31,31.784,30.1,31,4689.25,0
+SKIL.US,D,20230601,000000,31.2,32.018,30.384,30.8,5817.5,0
+SKIL.US,D,20230602,000000,31.6,32.4,30.4,32,8119.25,0
+SKIL.US,D,20230605,000000,32,33.8,32,32.8,6932.35,0
+SKIL.US,D,20230606,000000,33.6,35.4,32.6,33.6,29794.1,0
+SKIL.US,D,20230607,000000,33.6,34,28.2,28.4,24271.95,0
+SKIL.US,D,20230608,000000,29.4,30,26,28.8,25825.4,0
+SKIL.US,D,20230609,000000,28.8,28.8,27.4,28,10147.25,0
+SKIL.US,D,20230612,000000,28.4,28.4,26.6,27.8,14666.95,0
+SKIL.US,D,20230613,000000,27.8,29.1,26.8,28.8,14797.7,0
+SKIL.US,D,20230614,000000,29.4,29.4,27.2,27.6,11450.8,0
+SKIL.US,D,20230615,000000,27.4,28,26.6,27.4,12328.15,0
+SKIL.US,D,20230616,000000,28,28,26.4,26.8,18682.95,0
+SKIL.US,D,20230620,000000,27,27.6,25.9,27.6,9151.3,0
+SKIL.US,D,20230621,000000,27.4,27.8,26.4,27.6,5905,0
+SKIL.US,D,20230622,000000,27.2,27.2,24.8,25,12212.5,0
+SKIL.US,D,20230623,000000,24.4,25.8,24.2,25.8,23190.1,0
+SKIL.US,D,20230626,000000,25.2,25.2,23.4,24,14891.25,0
+SKIL.US,D,20230627,000000,24.2,24.372,23,23.2,14304.4,0
+SKIL.US,D,20230628,000000,23.2,23.8,22.6,23.6,11643.9,0
+SKIL.US,D,20230629,000000,23.4,25.2,23.2,25.2,9371.85,0
+SKIL.US,D,20230630,000000,25.6,25.6,24.4,24.8,8106.9,0
+SKIL.US,D,20230703,000000,24.2,24.9,23.6,24.4,9648.1,0
+SKIL.US,D,20230705,000000,24.4,26.6,23.4,26.6,10245.55,0
+SKIL.US,D,20230706,000000,26.8,26.998,25,25.6,9669.2,0
+SKIL.US,D,20230707,000000,25.2,25.7,24.8,25.2,9606.4,0
+SKIL.US,D,20230710,000000,24.6,25.5,24.3,25.4,9576.05,0
+SKIL.US,D,20230711,000000,25.6,28,25.2,27.8,9586.95,0
+SKIL.US,D,20230712,000000,28.2,29.4,27.8,29.4,9401.55,0
+SKIL.US,D,20230713,000000,29.4,30.6,28.8,29.2,12852.95,0
+SKIL.US,D,20230714,000000,29,29.1,26.8,27.2,9981.6,0
+SKIL.US,D,20230717,000000,28,28.6,25,28.4,27383.65,0
+SKIL.US,D,20230718,000000,27.8,29.7,27.6,29.2,12201.15,0
+SKIL.US,D,20230719,000000,28.8,29.8,28.6,29.8,14341.65,0
+SKIL.US,D,20230720,000000,29.6,30.4,29.3,29.8,9263.1,0
+SKIL.US,D,20230721,000000,30.2,30.2,28.8,29.4,8757.6,0
+SKIL.US,D,20230724,000000,29.4,30.6,28.8,30.4,8376.25,0
+SKIL.US,D,20230725,000000,30.4,30.4,27.8,28,12505.2,0
+SKIL.US,D,20230726,000000,28,28.152,26.3,27.6,9819.65,0
+SKIL.US,D,20230727,000000,28.4,28.4,26.6,27,8851.55,0
+SKIL.US,D,20230728,000000,27.6,27.6,25.6,26,9942.2,0
+SKIL.US,D,20230731,000000,26,27.6,24,26.4,57239.05,0
+SKIL.US,D,20230801,000000,26.4,27.1,25.6,26.8,28485.05,0
+SKIL.US,D,20230802,000000,26.8,27.4,26.4,27,19739.95,0
+SKIL.US,D,20230803,000000,27,28.4,26.6,28.2,12628.65,0
+SKIL.US,D,20230804,000000,27.2,28.2,26.8,27,5987.55,0
+SKIL.US,D,20230807,000000,27,27,26,26.2,6048.65,0
+SKIL.US,D,20230808,000000,25.8,26.7,25.6,26.4,6363.05,0
+SKIL.US,D,20230809,000000,26,26.2,25.4,26.2,4676.65,0
+SKIL.US,D,20230810,000000,26.8,27.4,26,26.4,6542.65,0
+SKIL.US,D,20230811,000000,26,27.524,26,27.2,3914.2,0
+SKIL.US,D,20230814,000000,26.6,27.6,26.3,27.6,5405.5,0
+SKIL.US,D,20230815,000000,27,27.6,26.2,26.6,4975.75,0
+SKIL.US,D,20230816,000000,27,27,25,25,5399.75,0
+SKIL.US,D,20230817,000000,25,26,25,25.6,8023.95,0
+SKIL.US,D,20230818,000000,25.4,26.2,25,25.6,5191.3,0
+SKIL.US,D,20230821,000000,26.2,26.2,25.2,25.4,4213.85,0
+SKIL.US,D,20230822,000000,25.2,26,25.2,25.6,3899.7,0
+SKIL.US,D,20230823,000000,25.4,26.6,25.2,26.2,3916.8,0
+SKIL.US,D,20230824,000000,26,26.4,25.6,25.8,9533.8,0
+SKIL.US,D,20230825,000000,25.6,26.2,25,25.8,3666.1,0
+SKIL.US,D,20230828,000000,26,27.4,26,27.2,3644.1,0
+SKIL.US,D,20230829,000000,27.2,28,26.6,27.4,6851.1,0
+SKIL.US,D,20230830,000000,27,27.8,26.618,27.4,4506.35,0
+SKIL.US,D,20230831,000000,27.2,27.3,25.8,26.2,10110.1,0
+SKIL.US,D,20230901,000000,26.6,27,25.6,26,6505.85,0
+SKIL.US,D,20230905,000000,25.8,26.8,25.3,26.4,3752.2,0
+SKIL.US,D,20230906,000000,26.4,26.7,25.2,25.4,4262.2,0
+SKIL.US,D,20230907,000000,25.8,26.198,24.8,25.2,16457.1,0
+SKIL.US,D,20230908,000000,25.6,26.4,24.602,25,10570.3,0
+SKIL.US,D,20230911,000000,24.8,26,24.4,24.8,36287.55,0
+SKIL.US,D,20230912,000000,24.6,25,22.2,22.4,29321.4,0
+SKIL.US,D,20230913,000000,23,23,21.6,21.8,9734.5,0
+SKIL.US,D,20230914,000000,22.2,22.8,21,21.6,12994.35,0
+SKIL.US,D,20230915,000000,22,23.4,21,22.4,61757.3,0
+SKIL.US,D,20230918,000000,22.2,23,21.2,21.6,9374.05,0
+SKIL.US,D,20230919,000000,21.8,22,20.802,21.4,5937.4,0
+SKIL.US,D,20230920,000000,20.8,20.8,19,20.6,22971.7,0
+SKIL.US,D,20230921,000000,20,20.2,19.408,19.748,9014.25,0
+SKIL.US,D,20230922,000000,20,20,18.5,19.158,8716.3,0
+SKIL.US,D,20230925,000000,19.41,20,18.2,18.586,7199.75,0
+SKIL.US,D,20230926,000000,18.054,19.4,18,18.296,5190.5,0
+SKIL.US,D,20230927,000000,18.404,18.998,17.6,18.274,7308.7,0
+SKIL.US,D,20230928,000000,18.6,18.6,17.516,18.054,4869.5,0
+SKIL.US,D,20230929,000000,18.144,18.8,17.046,17.728,16906.9,0
+SKIL.US,D,20231002,000000,16.49,17.6,15.34,16.88,37312,0
+SKIL.US,D,20231003,000000,16.69,16.69,15.51,15.85,21945,0
+SKIL.US,D,20231004,000000,15.84,16.045,15,15.07,32038,0
+SKIL.US,D,20231005,000000,14.95,14.95,14.08,14.15,16706,0
+SKIL.US,D,20231006,000000,14.02,14.2955,13.85,13.95,30795,0
+SKIL.US,D,20231009,000000,14.07,17.1283,14.07,16.17,35288,0
+SKIL.US,D,20231010,000000,16.17,17.37,16.0516,17.16,21220,0
+SKIL.US,D,20231011,000000,17.04,19,17.04,18.8,18487,0
+SKIL.US,D,20231012,000000,18.96,20.798,18.96,19.58,20623,0
+SKIL.US,D,20231013,000000,19.5,20.1,17.01,17.14,17682,0
+SKIL.US,D,20231016,000000,17.19,17.22,15.4201,16.61,24801,0
+SKIL.US,D,20231017,000000,16.38,17.8,16.38,17.51,10839,0
+SKIL.US,D,20231018,000000,17.82,17.82,17.15,17.62,12350,0
+SKIL.US,D,20231019,000000,17.4,18.47,17.4,18.31,12318,0
+SKIL.US,D,20231020,000000,18.58,18.975,17.9203,18.34,20949,0
+SKIL.US,D,20231023,000000,18.43,18.43,16.54,16.54,15160,0
+SKIL.US,D,20231024,000000,16.71,17.235,16.24,16.99,25453,0
+SKIL.US,D,20231025,000000,16.39,18.08,16.3,17.9,40817,0
+SKIL.US,D,20231026,000000,17.79,17.87,16.73,16.75,26728,0
+SKIL.US,D,20231027,000000,17.05,17.685,16.34,16.7,17246,0
+SKIL.US,D,20231030,000000,16.7,16.96,16,16.68,14814,0
+SKIL.US,D,20231031,000000,16.94,18.8,16.94,18.8,11899,0
+SKIL.US,D,20231101,000000,19.14,19.14,17.03,17.24,21281,0
+SKIL.US,D,20231102,000000,17.43,18.75,17.43,18.55,16964,0
+SKIL.US,D,20231103,000000,18.64,19.53,18.1,18.58,22671,0
+SKIL.US,D,20231106,000000,18.85,19.25,18.25,18.49,10783,0
+SKIL.US,D,20231107,000000,18.46,19.02,17.75,18.6,7631,0
+SKIL.US,D,20231108,000000,18.69,19.1,18.29,18.9,12702,0
+SKIL.US,D,20231109,000000,19.1,19.1,17,17.52,18433,0
+SKIL.US,D,20231110,000000,17.96,18.36,16.8243,18.16,14477,0
+SKIL.US,D,20231113,000000,17.72,18.09,17.34,18.04,11307,0
+SKIL.US,D,20231114,000000,18.71,19.034,17.8,18.72,18399,0
+SKIL.US,D,20231115,000000,18.35,20.3995,18.33,19.51,232564,0
+SKIL.US,D,20231116,000000,19.23,19.23,17.66,18.68,31101,0
+SKIL.US,D,20231117,000000,18.92,18.92,17.9,18.44,18780,0
+SKIL.US,D,20231120,000000,18.43,20.8656,18.37,20.49,23013,0
+SKIL.US,D,20231121,000000,20.16,20.16,19.7,19.96,10030,0
+SKIL.US,D,20231122,000000,20.005,20.005,19.7,19.84,5208,0
+SKIL.US,D,20231124,000000,19.34,19.55,18.38,19.53,8823,0
+SKIL.US,D,20231127,000000,19.42,20.2,18.9,18.94,10273,0
+SKIL.US,D,20231128,000000,19.075,19.075,18.07,18.2,3623,0
+SKIL.US,D,20231129,000000,18.7,19.48,17.977,18.76,33917,0
+SKIL.US,D,20231130,000000,18.44,19.6799,18.02,19.14,27616,0
+SKIL.US,D,20231201,000000,18.88,19.14,17.7701,17.93,60005,0
+SKIL.US,D,20231204,000000,17.83,19.28,17.83,17.99,38011,0
+SKIL.US,D,20231205,000000,18.01,18.33,16.7,17.21,87261,0
+SKIL.US,D,20231206,000000,16.41,17.33,15.74,16.07,52622,0
+SKIL.US,D,20231207,000000,15.99,17.3,15.99,16.7,34958,0
+SKIL.US,D,20231208,000000,16.7,17.2,16.16,16.75,34839,0
+SKIL.US,D,20231211,000000,16.75,17.44,15.195,16.16,87189,0
+SKIL.US,D,20231212,000000,16.077,16.3,15.46,15.87,30105,0
+SKIL.US,D,20231213,000000,15.73,16.65,15.66,16.65,30558,0
+SKIL.US,D,20231214,000000,16.46,18.06,16.46,17.63,53739,0
+SKIL.US,D,20231215,000000,16.74,17.11,15.88,16.15,93984,0
+SKIL.US,D,20231218,000000,16.23,16.8399,15.39,15.78,41928,0
+SKIL.US,D,20231219,000000,15.54,15.86,15.15,15.3,24284,0
+SKIL.US,D,20231220,000000,15.45,16.1,14.745,15.48,52310,0
+SKIL.US,D,20231221,000000,15.5,16.25,15.398,15.74,33878,0
+SKIL.US,D,20231222,000000,15.8368,17.1999,15.52,16.39,38297,0
+SKIL.US,D,20231226,000000,16.07,17.25,16.07,17.16,39786,0
+SKIL.US,D,20231227,000000,16.92,17.645,16.92,17.57,28735,0
+SKIL.US,D,20231228,000000,17.4,18.11,17.4,17.57,22831,0
+SKIL.US,D,20231229,000000,17.3,18,17.2,17.58,16400,0
+SKIL.US,D,20240102,000000,17.47,17.9,16.55,16.95,21479,0
+SKIL.US,D,20240103,000000,16.96,16.96,16.12,16.14,16611,0
+SKIL.US,D,20240104,000000,16.13,16.13,14.51,15.37,42848,0
+SKIL.US,D,20240105,000000,15.37,15.6483,14.8438,15.52,33991,0
+SKIL.US,D,20240108,000000,15.52,16.45,15.4,16.45,38652,0
+SKIL.US,D,20240109,000000,16.28,17.39,15.52,15.74,44879,0
+SKIL.US,D,20240110,000000,15.68,16.6,15.27,15.43,37614,0
+SKIL.US,D,20240111,000000,15.4,16.2,15.1,15.16,50951,0
+SKIL.US,D,20240112,000000,15.21,15.69,14.73,15.41,36695,0
+SKIL.US,D,20240116,000000,14.9452,15.94,14.83,15.38,42100,0
+SKIL.US,D,20240117,000000,15.09,15.11,14.26,14.37,13753,0
+SKIL.US,D,20240118,000000,14.45,15.13,13.9601,14.14,50785,0
+SKIL.US,D,20240119,000000,14.26,14.46,13.2,14.3,34815,0
+SKIL.US,D,20240122,000000,14.22,15.14,14.19,15.04,29904,0
+SKIL.US,D,20240123,000000,15.32,15.8,14.85,15.39,21705,0
+SKIL.US,D,20240124,000000,15.41,15.41,14.37,14.54,13867,0
+SKIL.US,D,20240125,000000,14.6,15.05,14.6,14.91,27700,0
+SKIL.US,D,20240126,000000,14.82,15.36,14.7,14.96,21252,0
+SKIL.US,D,20240129,000000,14.73,15.3,14.1,15.3,41593,0
+SKIL.US,D,20240130,000000,15.09,15.66,14,14.19,43631,0
+SKIL.US,D,20240131,000000,14.03,15.16,13.71,14.02,38425,0
+SKIL.US,D,20240201,000000,14.16,15.2094,13.82,14.94,47460,0
+SKIL.US,D,20240202,000000,14.68,14.8,13.09,13.28,50285,0
+SKIL.US,D,20240205,000000,13.13,13.25,11.77,12.36,89387,0
+SKIL.US,D,20240206,000000,12.53,12.53,11.87,12.5,21571,0
+SKIL.US,D,20240207,000000,12.42,12.42,11.8401,12.13,44004,0
+SKIL.US,D,20240208,000000,12,12.4515,12,12.31,23505,0
+SKIL.US,D,20240209,000000,12.56,12.95,12.2836,12.8,11586,0
+SKIL.US,D,20240212,000000,12.76,13.69,12.76,13.55,26084,0
+SKIL.US,D,20240213,000000,13,13.5252,12.05,12.19,34867,0
+SKIL.US,D,20240214,000000,12.32,12.86,11.8849,12.66,25018,0
+SKIL.US,D,20240215,000000,12.67,13.35,12.33,13.16,20072,0
+SKIL.US,D,20240216,000000,13.03,13.2199,12.27,12.5,31724,0
+SKIL.US,D,20240220,000000,12.11,12.7099,12.05,12.15,49794,0
+SKIL.US,D,20240221,000000,12.12,12.6256,11.4742,11.91,40008,0
+SKIL.US,D,20240222,000000,11.73,12.25,11.73,12.03,27284,0
+SKIL.US,D,20240223,000000,11.89,12.0739,11.7,11.84,24345,0
+SKIL.US,D,20240226,000000,11.65,12,11.52,11.96,30496,0
+SKIL.US,D,20240227,000000,12,12.5,12,12.35,23900,0
+SKIL.US,D,20240228,000000,12.16,12.49,11.81,11.99,18482,0
+SKIL.US,D,20240229,000000,12.17,12.5814,11.9,12.2,14194,0
+SKIL.US,D,20240301,000000,12.2,12.2,11.765,11.8,21135,0
+SKIL.US,D,20240304,000000,11.77,12.0659,11.01,11.54,32999,0
+SKIL.US,D,20240305,000000,11.26,11.69,10.65,11.2,26017,0
+SKIL.US,D,20240306,000000,11.31,11.72,11.01,11.29,21234,0
+SKIL.US,D,20240307,000000,11.34,11.76,11.225,11.52,13905,0
+SKIL.US,D,20240308,000000,11.77,12.015,11.38,11.75,16618,0
+SKIL.US,D,20240311,000000,11.85,11.93,11.355,11.81,23724,0
+SKIL.US,D,20240312,000000,11.74,11.7903,11.36,11.4,21331,0
+SKIL.US,D,20240313,000000,11.36,11.67,11.36,11.52,16507,0
+SKIL.US,D,20240314,000000,11.47,11.491,10.13,10.63,67997,0
+SKIL.US,D,20240315,000000,10.64,11.095,9.01,9.36,79835,0
+SKIL.US,D,20240318,000000,9.39,9.5,8.16,8.44,50886,0
+SKIL.US,D,20240319,000000,8.26,8.64,7.37,8.08,76402,0
+SKIL.US,D,20240320,000000,8.11,9.6266,7.9925,9.38,71487,0
+SKIL.US,D,20240321,000000,9.61,9.61,8.08,8.74,39833,0
+SKIL.US,D,20240322,000000,8.75,9.45,8.17,8.88,66178,0
+SKIL.US,D,20240325,000000,8.83,9.08,8.6,8.6,34545,0
+SKIL.US,D,20240326,000000,8.75,8.85,8.45,8.72,52240,0
+SKIL.US,D,20240327,000000,8.73,9.23,8.635,8.93,17286,0
+SKIL.US,D,20240328,000000,8.84,9.36,8.84,9,18640,0
+SKIL.US,D,20240401,000000,8.67,9.63,8.67,9.46,30853,0
+SKIL.US,D,20240402,000000,9.24,9.53,9.04,9.2,10873,0
+SKIL.US,D,20240403,000000,8.99,9.38,8.81,8.95,43372,0
+SKIL.US,D,20240404,000000,9.1,9.27,8.835,8.85,44955,0
+SKIL.US,D,20240405,000000,8.85,9.2,8.52,8.87,35136,0
+SKIL.US,D,20240408,000000,8.87,9.8,8.752,9.43,15416,0
+SKIL.US,D,20240409,000000,9.38,9.5508,9.2,9.34,18695,0
+SKIL.US,D,20240410,000000,8.95,9.21,8.655,9.01,21101,0
+SKIL.US,D,20240411,000000,8.99,9.31,8.92,9.1,16330,0
+SKIL.US,D,20240412,000000,8.88,9.0243,8.55,8.69,13936,0
+SKIL.US,D,20240415,000000,8.89,9.99,8.65,9.2,144296,0
+SKIL.US,D,20240416,000000,7.15,7.58,5.4001,5.45,261757,0
+SKIL.US,D,20240417,000000,5.5,6.06,5.11,5.78,189400,0
+SKIL.US,D,20240418,000000,5.91,5.91,5.2642,5.47,83607,0
+SKIL.US,D,20240419,000000,5.36,5.55,5.12,5.34,70912,0
+SKIL.US,D,20240422,000000,5.33,5.64,5.09,5.57,73625,0
+SKIL.US,D,20240423,000000,5.51,5.88,5.422,5.71,31866,0
+SKIL.US,D,20240424,000000,5.85,8.9,5.78,8.6,480540,0
+SKIL.US,D,20240425,000000,8.25,8.49,6.63,6.8,126855,0
+SKIL.US,D,20240426,000000,6.75,8.76,6.75,7.25,264342,0
+SKIL.US,D,20240429,000000,7.14,7.9572,7.0326,7.26,88642,0
+SKIL.US,D,20240430,000000,7.18,7.5305,7.15,7.19,52274,0
+SKIL.US,D,20240501,000000,7.19,7.58,7.19,7.47,51336,0
+SKIL.US,D,20240502,000000,7.54,7.6107,7.05,7.18,40052,0
+SKIL.US,D,20240503,000000,7.32,7.4475,7.18,7.24,46306,0
+SKIL.US,D,20240506,000000,7.27,7.3209,6.8,7.12,69714,0
+SKIL.US,D,20240507,000000,7.05,7.685,6.84,7.4,69237,0
+SKIL.US,D,20240508,000000,7.23,7.37,6.98,7.14,53148,0
+SKIL.US,D,20240509,000000,7.2,7.3374,7,7.1,77256,0
+SKIL.US,D,20240510,000000,7.16,7.605,7.15,7.41,37897,0
+SKIL.US,D,20240513,000000,7.45,8.08,7.39,8.01,29859,0
+SKIL.US,D,20240514,000000,8.23,8.9,8.1701,8.4,47627,0
+SKIL.US,D,20240515,000000,8.54,8.65,8.24,8.29,10140,0
+SKIL.US,D,20240516,000000,8.28,8.73,8.21,8.66,15449,0
+SKIL.US,D,20240517,000000,8.65,10.0799,8.43,9.79,36828,0
+SKIL.US,D,20240520,000000,9.91,9.91,8.72,8.95,50061,0
+SKIL.US,D,20240521,000000,8.97,9.0968,8.11,8.13,23823,0
+SKIL.US,D,20240522,000000,8.13,9,8.0794,8.99,27086,0
+SKIL.US,D,20240523,000000,9.2,9.9199,9,9.22,37061,0
+SKIL.US,D,20240524,000000,9.44,9.49,8.925,9.25,33832,0
+SKIL.US,D,20240528,000000,9.13,9.805,9.13,9.38,37510,0
+SKIL.US,D,20240529,000000,9.17,10.6,9.17,9.23,98624,0
+SKIL.US,D,20240530,000000,9.34,9.83,9.34,9.44,20826,0
+SKIL.US,D,20240531,000000,9.55,9.8865,9.46,9.66,23334,0
+SKIL.US,D,20240603,000000,9.68,10.2,9.485,10.05,32262,0
+SKIL.US,D,20240604,000000,9.89,10.31,9,9.11,42372,0
+SKIL.US,D,20240605,000000,9.15,9.39,9.0001,9.34,19578,0
+SKIL.US,D,20240606,000000,9.34,9.36,9.02,9.08,11739,0
+SKIL.US,D,20240607,000000,9,9.4579,9,9.17,66801,0
+SKIL.US,D,20240610,000000,9.09,9.5099,9.01,9.39,75139,0
+SKIL.US,D,20240611,000000,8.63,10.92,8.05,10.54,97053,0
+SKIL.US,D,20240612,000000,10.57,10.7,9.5,10.08,32633,0
+SKIL.US,D,20240613,000000,10.08,10.8,9.8713,10.32,47078,0
+SKIL.US,D,20240614,000000,10.2,10.32,9.35,9.79,15781,0
+SKIL.US,D,20240617,000000,9.73,10.31,9.2542,10.16,56373,0
+SKIL.US,D,20240618,000000,9.93,10.51,9.93,10.15,33166,0
+SKIL.US,D,20240620,000000,10.14,10.48,10.14,10.31,19910,0
+SKIL.US,D,20240621,000000,10.36,10.75,10.195,10.32,44882,0
+SKIL.US,D,20240624,000000,10.32,14.6498,10.32,13.23,148967,0
+SKIL.US,D,20240625,000000,13.07,13.19,11,12.4,101339,0
+SKIL.US,D,20240626,000000,12.18,16.88,11.9144,13.69,214676,0
+SKIL.US,D,20240627,000000,13.77,15.53,13.37,15.3,121190,0
+SKIL.US,D,20240628,000000,15.3,16.33,13.77,13.83,524303,0
+SKIL.US,D,20240701,000000,14.26,15.29,13.16,13.45,92392,0
+SKIL.US,D,20240702,000000,13.69,13.7,11.9401,12.9,83895,0
+SKIL.US,D,20240703,000000,13.18,13.4082,12.5934,13.05,23635,0
+SKIL.US,D,20240705,000000,13.07,13.8,12.95,13.17,31086,0
+SKIL.US,D,20240708,000000,12.81,14.345,12.7,13.01,74118,0
+SKIL.US,D,20240709,000000,13.4,13.4,13,13.09,33915,0
+SKIL.US,D,20240710,000000,13.17,14.6162,12.9466,14.51,31295,0
+SKIL.US,D,20240711,000000,14.75,16,14.75,15.6,91960,0
+SKIL.US,D,20240712,000000,16,16.48,15.25,15.88,37697,0
+SKIL.US,D,20240715,000000,16.18,17.6799,15.85,15.87,78377,0
+SKIL.US,D,20240716,000000,16.66,17.25,16.2,17.05,54082,0
+SKIL.US,D,20240717,000000,17.18,18.94,16.7701,17.55,93632,0
+SKIL.US,D,20240718,000000,17.33,18.6899,16.98,17.56,44353,0
+SKIL.US,D,20240719,000000,17.51,18.7,16.25,16.55,38191,0
+SKIL.US,D,20240722,000000,17.05,17.16,15.3454,16,53868,0
+SKIL.US,D,20240723,000000,15.92,15.99,14.33,15.26,73155,0
+SKIL.US,D,20240724,000000,15.46,18.7,15.46,18.01,143144,0
+SKIL.US,D,20240725,000000,18.24,18.47,17,17.52,42870,0
+SKIL.US,D,20240726,000000,17.63,17.63,15.75,16.36,70628,0
+SKIL.US,D,20240729,000000,15.73,16.5,15.5333,16.28,35987,0
+SKIL.US,D,20240730,000000,16.09,18,16.09,17.43,64237,0
+SKIL.US,D,20240731,000000,17.66,18.31,17.2,17.2,86851,0
+SKIL.US,D,20240801,000000,17.22,17.415,16.15,16.2,49128,0
+SKIL.US,D,20240802,000000,16.15,16.7142,15.29,15.29,59089,0
+SKIL.US,D,20240805,000000,14.29,15.14,13.66,14,53055,0
+SKIL.US,D,20240806,000000,14.66,15.77,13.8401,14.02,51229,0
+SKIL.US,D,20240807,000000,14.27,14.72,12.84,12.91,34556,0
+SKIL.US,D,20240808,000000,13.02,13.29,12,13.22,48925,0
+SKIL.US,D,20240809,000000,13.05,13.5,11.8,12.25,49956,0
+SKIL.US,D,20240812,000000,12.03,12.2,11.22,11.84,48950,0
+SKIL.US,D,20240813,000000,11.92,12.4704,11.81,12.19,17789,0
+SKIL.US,D,20240814,000000,12.17,12.43,11.6287,11.89,14634,0
+SKIL.US,D,20240815,000000,12.11,12.82,11.91,12.4,34933,0
+SKIL.US,D,20240816,000000,12.33,12.65,12.075,12.14,18961,0
+SKIL.US,D,20240819,000000,12.12,12.34,11.5,11.58,41159,0
+SKIL.US,D,20240820,000000,11.5,12.19,11.5,11.89,41724,0
+SKIL.US,D,20240821,000000,11.99,12.25,11.65,11.67,22675,0
+SKIL.US,D,20240822,000000,11.64,12.15,11.31,11.77,36030,0
+SKIL.US,D,20240823,000000,11.76,12.24,11.705,11.96,17513,0
+SKIL.US,D,20240826,000000,12.03,12.24,11.58,11.91,21134,0
+SKIL.US,D,20240827,000000,11.9,12.46,11.56,11.76,62003,0
+SKIL.US,D,20240828,000000,11.75,12.2498,11.012,11.25,132935,0
+SKIL.US,D,20240829,000000,11.36,15.665,11.26,14.51,220409,0
+SKIL.US,D,20240830,000000,14.44,15.9996,14.35,15.1,63322,0
+SKIL.US,D,20240903,000000,14.84,15.385,14.1385,14.18,48744,0
+SKIL.US,D,20240904,000000,14.26,14.85,13.54,13.62,27519,0
+SKIL.US,D,20240905,000000,13.5,14.58,13.43,13.75,55516,0
+SKIL.US,D,20240906,000000,13.63,13.95,12.83,13.42,55447,0
+SKIL.US,D,20240909,000000,13.72,15.4,13.34,15,105317,0
+SKIL.US,D,20240910,000000,15,15,12.18,12.54,120552,0
+SKIL.US,D,20240911,000000,12.7,13.1,11.87,13.02,75036,0
+SKIL.US,D,20240912,000000,12.86,14.335,12.09,13.93,71771,0
+SKIL.US,D,20240913,000000,14.15,14.38,13.63,13.9,67014,0
+SKIL.US,D,20240916,000000,13.74,14.2,13.41,13.91,54089,0
+SKIL.US,D,20240917,000000,14.01,14.3461,13.71,13.8,60932,0
+SKIL.US,D,20240918,000000,13.85,14.4799,13.39,13.53,51889,0
+SKIL.US,D,20240919,000000,13.9,14.42,13.35,14.19,56872,0
+SKIL.US,D,20240920,000000,14.09,14.265,13.72,13.83,92533,0
+SKIL.US,D,20240923,000000,14.2,14.4,13.2541,14.05,76290,0
+SKIL.US,D,20240924,000000,14.38,16.1,14.17,15.5,102745,0
+SKIL.US,D,20240925,000000,15.51,16.05,15.14,15.6,66723,0
+SKIL.US,D,20240926,000000,16.05,17.34,15.65,16,93548,0
+SKIL.US,D,20240927,000000,16.02,16.63,15.87,16.08,95632,0
+SKIL.US,D,20240930,000000,16.07,16.3,15.1,15.5,68717,0
+SKIL.US,D,20241001,000000,15.61,15.62,14.81,15.13,54098,0
+SKIL.US,D,20241002,000000,15.22,15.24,14.5814,15.15,18574,0
+SKIL.US,D,20241003,000000,14.88,15.28,14.5,15.08,43862,0
+SKIL.US,D,20241004,000000,15.3,15.99,15.11,15.75,38591,0
+SKIL.US,D,20241007,000000,15.54,15.93,15.42,15.52,13986,0
+SKIL.US,D,20241008,000000,15.54,15.9,15.38,15.56,24194,0
+SKIL.US,D,20241009,000000,15.4,15.75,15.305,15.57,8630,0
+SKIL.US,D,20241010,000000,15.31,15.94,15.13,15.68,42002,0
+SKIL.US,D,20241011,000000,15.85,16.15,15.3957,15.95,46788,0
+SKIL.US,D,20241014,000000,15.86,16.03,15.4,15.93,27988,0
+SKIL.US,D,20241015,000000,15.75,16.145,15.12,15.78,65122,0
+SKIL.US,D,20241016,000000,15.95,16.09,15.32,16.05,26674,0
+SKIL.US,D,20241017,000000,15.82,16.1,15.63,16.01,17188,0
+SKIL.US,D,20241018,000000,16.1,16.59,15.78,16.36,35943,0
+SKIL.US,D,20241021,000000,16.18,16.36,14.81,16.25,59550,0
+SKIL.US,D,20241022,000000,16.33,16.45,15.395,16.14,60928,0
+SKIL.US,D,20241023,000000,15.86,16.67,15.77,16,57497,0
+SKIL.US,D,20241024,000000,15.95,16.29,15.7,15.99,34418,0
+SKIL.US,D,20241025,000000,15.96,16,15.5,15.66,77837,0
+SKIL.US,D,20241028,000000,15.84,16.2,15.41,15.74,49462,0
+SKIL.US,D,20241029,000000,15.77,15.92,15.57,15.84,17104,0
+SKIL.US,D,20241030,000000,15.54,16.5306,15.4,15.62,48033,0
+SKIL.US,D,20241031,000000,15.79,15.79,14.94,15.27,29482,0
+SKIL.US,D,20241101,000000,15.43,15.99,15,15.58,11494,0
+SKIL.US,D,20241104,000000,15.43,16.19,15.38,15.75,14241,0
+SKIL.US,D,20241105,000000,15.8,16,15.6,15.76,11675,0
+SKIL.US,D,20241106,000000,16.4,16.4,15.7995,15.91,25777,0
+SKIL.US,D,20241107,000000,16,16.4,15.63,16.06,48737,0
+SKIL.US,D,20241108,000000,16.07,16.3199,15.44,15.44,35318,0
+SKIL.US,D,20241111,000000,15.2552,15.82,15.2123,15.52,21867,0
+SKIL.US,D,20241112,000000,14.99,15.46,14.99,15.35,23570,0
+SKIL.US,D,20241113,000000,15.335,15.6099,15.01,15.18,13300,0
+SKIL.US,D,20241114,000000,15.45,15.45,14.39,14.5,21184,0
+SKIL.US,D,20241115,000000,14.415,14.66,13.91,14.66,26727,0
+SKIL.US,D,20241118,000000,14.45,15.105,14.2,14.75,38136,0
+SKIL.US,D,20241119,000000,14.26,14.905,14.26,14.63,51557,0
+SKIL.US,D,20241120,000000,14.665,15.0209,14.2784,14.55,34211,0
+SKIL.US,D,20241121,000000,13.9599,14.9749,13.9599,14.41,21198,0
+SKIL.US,D,20241122,000000,15.0538,15.0538,14.54,14.93,7931,0
+SKIL.US,D,20241125,000000,15.38,15.615,14.63,15.3,17537,0
+SKIL.US,D,20241126,000000,15.3,15.39,14.91,15.3,14470,0
+SKIL.US,D,20241127,000000,15.28,15.33,14.78,15.07,9001,0
+SKIL.US,D,20241129,000000,15.09,15.62,14.78,15.31,10527,0
+SKIL.US,D,20241202,000000,14.8,15.57,14.75,15.42,16816,0
+SKIL.US,D,20241203,000000,15.3542,15.62,14.5,14.92,23136,0
+SKIL.US,D,20241204,000000,14.91,15.13,14.75,15.13,7697,0
+SKIL.US,D,20241205,000000,15.2945,15.2945,14.5,14.85,14366,0
+SKIL.US,D,20241206,000000,14.63,15.03,14.5,14.73,23140,0
+SKIL.US,D,20241209,000000,15,15.2901,14.3,14.51,16159,0
+SKIL.US,D,20241210,000000,14.6173,14.7599,13.3,14.72,39220,0
+SKIL.US,D,20241211,000000,16.4,19.95,16,18.44,348702,0
+SKIL.US,D,20241212,000000,19.2534,19.44,18,18.36,79644,0
+SKIL.US,D,20241213,000000,17.8737,18.34,16.61,17.9,46766,0
+SKIL.US,D,20241216,000000,18.1632,19.38,17.71,19.2,49850,0
+SKIL.US,D,20241217,000000,18.7784,19,17.82,18.59,40656,0
+SKIL.US,D,20241218,000000,18.825,19.4077,17.73,18.5,53562,0
+SKIL.US,D,20241219,000000,18.44,18.9,17.6769,18.45,64399,0
+SKIL.US,D,20241220,000000,17.9566,19.44,17.9566,19.3,25129,0
+SKIL.US,D,20241223,000000,19.48,19.5,18.87,19.29,30550,0
+SKIL.US,D,20241224,000000,19,19.42,19,19.3,14482,0
+SKIL.US,D,20241226,000000,18.9012,19.5,18.9012,19.37,23999,0
+SKIL.US,D,20241227,000000,18.7077,22.08,18.7077,21.62,71646,0
+SKIL.US,D,20241230,000000,22.45,24,22.02,22.31,67837,0
+SKIL.US,D,20241231,000000,23.355,24.91,22.5,23.96,38003,0
+SKIL.US,D,20250102,000000,23.5147,24.4213,23.4,24.01,66228,0
+SKIL.US,D,20250103,000000,24.416,26.78,23.4101,26.48,95200,0
+SKIL.US,D,20250106,000000,26.5,27.48,26.28,27.01,69497,0
+SKIL.US,D,20250107,000000,27.375,28.29,26.5792,27.81,67009,0
+SKIL.US,D,20250108,000000,26.6064,30,26.6064,29.2,78195,0
+SKIL.US,D,20250110,000000,28.505,29.45,27.12,28.79,84201,0
+SKIL.US,D,20250113,000000,28.4609,30.35,27.0018,29.73,93467,0
+SKIL.US,D,20250114,000000,29.97,32,29.865,30.5,114415,0
+SKIL.US,D,20250115,000000,31.5709,31.7199,28.99,31.05,77905,0
+SKIL.US,D,20250116,000000,30.705,31.59,29.26,30.79,83130,0
+SKIL.US,D,20250117,000000,30.885,31.8778,30.1,31.46,51814,0
+SKIL.US,D,20250121,000000,32.49,34.425,31.55,32.08,117980,0
+SKIL.US,D,20250122,000000,32.7,32.9899,28.2736,29.54,87478,0
+SKIL.US,D,20250123,000000,29.52,31.62,28.78,31.03,30035,0
+SKIL.US,D,20250124,000000,31,31.94,28.3,30.3,83462,0
+SKIL.US,D,20250127,000000,30.19,32.5392,30.08,31.09,37280,0
+SKIL.US,D,20250128,000000,30.59,31.3917,30.2,30.8,46208,0
+SKIL.US,D,20250129,000000,30.25,30.82,28.9,29.99,43276,0
+SKIL.US,D,20250130,000000,29.5825,30.58,29.08,29.84,42917,0
+SKIL.US,D,20250131,000000,29.805,30.2,28.45,30,42139,0
+SKIL.US,D,20250203,000000,29.29,29.2999,27.38,28.63,63631,0
+SKIL.US,D,20250204,000000,28.96,30.21,28.78,29.84,44219,0
+SKIL.US,D,20250205,000000,29.58,30.62,29.58,30.5,43284,0
+SKIL.US,D,20250206,000000,29.67,30.49,29.04,29.94,31065,0
+SKIL.US,D,20250207,000000,29.755,34.36,25.75,29.4,309765,0
+SKIL.US,D,20250210,000000,29.73,31.695,29.73,31.13,47908,0
+SKIL.US,D,20250211,000000,31.25,31.25,29.63,30.74,54535,0
+SKIL.US,D,20250212,000000,29.9,31.1,29.9,30.09,27984,0
+SKIL.US,D,20250213,000000,30.44,30.96,29.99,30.52,19231,0
+SKIL.US,D,20250214,000000,30.05,31.0045,29.35,29.63,26962,0
+SKIL.US,D,20250218,000000,30,30,28.4049,29.12,31043,0
+SKIL.US,D,20250219,000000,29.12,29.12,27.98,28.57,37046,0
+SKIL.US,D,20250220,000000,28.19,28.6205,27.4,27.73,27615,0
+SKIL.US,D,20250221,000000,27.35,27.98,27.05,27.53,27632,0
+SKIL.US,D,20250224,000000,27.67,27.99,26,26.88,32392,0
+SKIL.US,D,20250225,000000,27,27,25.66,25.95,53515,0
+SKIL.US,D,20250226,000000,25.4701,26.97,25.4701,26.11,25974,0
+SKIL.US,D,20250227,000000,25.84,26.35,25.01,25.39,22857,0
+SKIL.US,D,20250228,000000,25.16,25.99,24.66,25.88,19540,0
+SKIL.US,D,20250303,000000,25.274,26.2804,24.06,24.37,51608,0
+SKIL.US,D,20250304,000000,23.76,24.18,22.53,23.35,33749,0
+SKIL.US,D,20250305,000000,22.67,23.59,21.4,22.93,19815,0
+SKIL.US,D,20250306,000000,23,23,21.09,21.78,39795,0
+SKIL.US,D,20250307,000000,21.57,21.71,20.195,21.08,68037,0
+SKIL.US,D,20250310,000000,20.5,20.59,18.51,19.17,56162,0
+SKIL.US,D,20250311,000000,19.47,19.47,17.47,18.17,45641,0
+SKIL.US,D,20250312,000000,18.36,19.26,18.17,18.82,21192,0
+SKIL.US,D,20250313,000000,18.41,18.64,17.71,18.24,25430,0
+SKIL.US,D,20250314,000000,18.62,19.95,18.41,19.53,14522,0
+SKIL.US,D,20250317,000000,20,20.02,18.71,19.01,44541,0
+SKIL.US,D,20250318,000000,19.05,19.05,17.99,18.15,53253,0
+SKIL.US,D,20250319,000000,18.5,19.67,17.6,19.64,86991,0
+SKIL.US,D,20250320,000000,19.705,20.99,19.3,20.81,27133,0
+SKIL.US,D,20250321,000000,20.44,20.64,19.89,20.42,34462,0
+SKIL.US,D,20250324,000000,20.6712,22.45,20.6712,21.86,70499,0
+SKIL.US,D,20250325,000000,21.03,22.26,21.03,21.28,59539,0
+SKIL.US,D,20250326,000000,21.2,21.52,20.36,20.5,19531,0
+SKIL.US,D,20250327,000000,20.55,21.1,20.48,20.94,21431,0
+SKIL.US,D,20250328,000000,20.2,20.665,19.54,19.66,18616,0
+SKIL.US,D,20250331,000000,19.66,19.95,18.88,19.24,49790,0
+SKIL.US,D,20250401,000000,18.76,20.08,18.715,19.22,35852,0
+SKIL.US,D,20250402,000000,19.23,20.625,18.87,20.08,17563,0
+SKIL.US,D,20250403,000000,18.51,19.59,17.95,18.3,37986,0
+SKIL.US,D,20250404,000000,17.04,17.51,15.516,16.26,44185,0
+SKIL.US,D,20250407,000000,14.92,16.33,14.32,14.91,43544,0
+SKIL.US,D,20250408,000000,15.78,16.785,15.67,16.48,39006,0
+SKIL.US,D,20250409,000000,16.54,19.305,16.21,19.24,38139,0
+SKIL.US,D,20250410,000000,18.9,19.14,18.08,18.36,25147,0
+SKIL.US,D,20250411,000000,18.875,18.875,16.71,17.09,29638,0
+SKIL.US,D,20250414,000000,17.36,18.15,17.23,17.45,29803,0
+SKIL.US,D,20250415,000000,18.7,21.78,18.29,21.29,65015,0
+SKIL.US,D,20250416,000000,21.6789,22.31,20.68,21.45,41829,0
+SKIL.US,D,20250417,000000,21.645,22.23,20.98,22.07,26136,0
+SKIL.US,D,20250421,000000,21.61,21.96,20.21,20.96,32408,0
+SKIL.US,D,20250422,000000,21.22,21.46,20.445,20.62,22180,0
+SKIL.US,D,20250423,000000,21,22.2,20.46,21.07,30461,0
+SKIL.US,D,20250424,000000,21.11,21.85,20.440418,21.49,22184,0
+SKIL.US,D,20250425,000000,21.07,21.28,20.73,20.85,9549,0
+SKIL.US,D,20250428,000000,20.525,20.79,19.815,20.26,17522,0
+SKIL.US,D,20250429,000000,19.6878,19.94,18.79,19.28,28845,0
+SKIL.US,D,20250430,000000,18.235,19.17,17.9001,19.13,21025,0
+SKIL.US,D,20250501,000000,18.81,19.215,18.72,19.18,23099,0
+SKIL.US,D,20250502,000000,19.37,19.5,18.8,19.41,20686,0
+SKIL.US,D,20250505,000000,19.565,19.71,19.14,19.14,13698,0
+SKIL.US,D,20250506,000000,19.2,20.18,18.83,20,39096,0
+SKIL.US,D,20250507,000000,20,20.31,18.54,18.56,22789,0
+SKIL.US,D,20250508,000000,19.0999,20.25,18.99,20,35051,0
+SKIL.US,D,20250509,000000,20.44,20.44,19.8,20.28,13061,0
+SKIL.US,D,20250512,000000,21.3,21.3,19.88,20.66,45642,0
+SKIL.US,D,20250513,000000,20.81,21.3011,19.94,20.21,46591,0
+SKIL.US,D,20250514,000000,20.79,21.385,20.15,21.33,10791,0
+SKIL.US,D,20250515,000000,21.8,23.625,21.53,23.18,10683,0
+SKIL.US,D,20250516,000000,22.82,24.01,22.82,23.01,27426,0
+SKIL.US,D,20250519,000000,22.44,23,21.898,22.42,17285,0
+SKIL.US,D,20250520,000000,22.42,22.745,22.24,22.62,8171,0
+SKIL.US,D,20250521,000000,22.44,22.62,20.37,20.44,20879,0
+SKIL.US,D,20250522,000000,20.5,21.1311,19.05,19.9,30386,0
+SKIL.US,D,20250523,000000,19.7,20.05,19.18,19.78,21865,0
+SKIL.US,D,20250527,000000,20,21.17,19.96,20.17,16992,0
+SKIL.US,D,20250528,000000,20.45,20.74,20.11,20.31,17701,0
+SKIL.US,D,20250529,000000,20.46,20.7599,20.21,20.38,9777,0
+SKIL.US,D,20250530,000000,20.3955,20.8599,20,20,9669,0
+SKIL.US,D,20250602,000000,19.9754,20.24,19.08,19.58,14699,0
+SKIL.US,D,20250603,000000,20.03,20.29,19.37,19.69,16879,0
+SKIL.US,D,20250604,000000,19.2,20.06,18.35,18.88,24274,0
+SKIL.US,D,20250605,000000,19.03,20.053,18.385,18.59,12455,0
+SKIL.US,D,20250606,000000,18.5,18.75,17.85,17.9,25191,0
+SKIL.US,D,20250609,000000,18.74,19.3317,18.095,18.22,109100,0
+SKIL.US,D,20250610,000000,20.66,21.2489,16.01,17.59,178996,0
+SKIL.US,D,20250611,000000,17.25,18,16.41,17.84,38675,0
+SKIL.US,D,20250612,000000,17.51,17.78,16.01,16.33,24391,0
+SKIL.US,D,20250613,000000,16.23,17.1293,15.51,15.66,39928,0
+SKIL.US,D,20250616,000000,16.92,18.51,16.08,17.96,140309,0
+SKIL.US,D,20250617,000000,17.36,17.995,15.32,15.41,48189,0
+SKIL.US,D,20250618,000000,15.9279,15.9331,14.2804,14.5,37825,0
+SKIL.US,D,20250620,000000,15.3821,15.3821,13.7293,13.96,56786,0
+SKIL.US,D,20250623,000000,13.7529,14.1,13,13.81,62226,0
+SKIL.US,D,20250624,000000,14.315,15.45,13.94,15.16,57994,0
+SKIL.US,D,20250625,000000,15.3,16.1543,15.07,15.94,61765,0
+SKIL.US,D,20250626,000000,16.39,17.4471,15.64,16.76,61588,0
+SKIL.US,D,20250627,000000,17.02,17.5,15.5,15.9,595807,0
+SKIL.US,D,20250630,000000,16.36,16.36,15.19,15.97,61085,0
+SKIL.US,D,20250701,000000,15.8191,17.69,15.72,16.41,59708,0
+SKIL.US,D,20250702,000000,16.425,16.9273,16.0276,16.31,41775,0
+SKIL.US,D,20250703,000000,16.64,16.845,16.165,16.4,32357,0
+SKIL.US,D,20250707,000000,16.4,16.9134,15.8301,15.97,30576,0
+SKIL.US,D,20250708,000000,15.75,16.34,15.51,15.79,41311,0
+SKIL.US,D,20250709,000000,15.7248,16.1,15.205,15.34,39319,0
+SKIL.US,D,20250710,000000,15.65,16.11,15.25,16.04,45684,0
+SKIL.US,D,20250711,000000,16.1,16.1,15.53,15.74,42728,0
+SKIL.US,D,20250714,000000,15.85,15.9699,14.89,15.01,28808,0
+SKIL.US,D,20250715,000000,15.035,15.035,13.4029,13.44,42003,0
+SKIL.US,D,20250716,000000,13.46,14.755,13.46,14.49,47491,0
+SKIL.US,D,20250717,000000,14.64,15.6449,14.4887,15.43,41016,0
+SKIL.US,D,20250718,000000,15.72,16.45,15.535,15.89,45044,0
+SKIL.US,D,20250721,000000,16.162,16.162,14.86,14.93,39253,0
+SKIL.US,D,20250722,000000,15,15.1,14.5437,14.71,41318,0
+SKIL.US,D,20250723,000000,14.5,15.0699,14.386,14.47,28471,0
+SKIL.US,D,20250724,000000,14.5,15.205,14.5,14.72,58021,0
+SKIL.US,D,20250725,000000,14.98,15.0885,14.5,14.69,30477,0
+SKIL.US,D,20250728,000000,14.755,15,14.3025,14.95,37675,0
+SKIL.US,D,20250729,000000,14.95,14.95,14.28,14.34,36639,0
+SKIL.US,D,20250730,000000,14.3,14.93,14.25,14.56,35886,0
+SKIL.US,D,20250731,000000,14.6,14.6,14,14.26,42558,0
+SKIL.US,D,20250801,000000,14.25,15.01,14.25,14.91,56579,0
+SKIL.US,D,20250804,000000,15.025,15.305,14.29,14.37,29663,0
+SKIL.US,D,20250805,000000,14.4629,14.74,14.25,14.67,30689,0
+SKIL.US,D,20250806,000000,14.64,15.4,14.55,15.14,25580,0
+SKIL.US,D,20250807,000000,15.3214,15.64,14.44,14.45,29387,0
+SKIL.US,D,20250808,000000,14.57,14.5822,14.25,14.37,27250,0
+SKIL.US,D,20250811,000000,14.4,14.44,13.76,13.84,56074,0
+SKIL.US,D,20250812,000000,13.8,14.24,13.75,14.16,31906,0
+SKIL.US,D,20250813,000000,14.37,14.8,14.26,14.72,22763,0
+SKIL.US,D,20250814,000000,14.32,14.53,14.056,14.37,19433,0
+SKIL.US,D,20250815,000000,14.52,14.6,14.25,14.3,20459,0
+SKIL.US,D,20250818,000000,14.375,14.98,14.25,14.97,15268,0
+SKIL.US,D,20250819,000000,14.875,15.205,14.35,14.62,18781,0
+SKIL.US,D,20250820,000000,14.67,14.96,14.3,14.86,15822,0
+SKIL.US,D,20250821,000000,14.3769,14.93,14.3044,14.61,14530,0
+SKIL.US,D,20250822,000000,14.735,15.84,14.735,15.27,38196,0
+SKIL.US,D,20250825,000000,15.38,15.97,15.25,15.95,19940,0
+SKIL.US,D,20250826,000000,16.07,16.25,15.7837,16.17,15397,0
+SKIL.US,D,20250827,000000,16.1,16.23,15.88,16.03,14135,0
+SKIL.US,D,20250828,000000,15.99,16.155,15.34,15.45,21071,0
+SKIL.US,D,20250829,000000,15.5584,15.6375,15.18,15.37,10257,0
+SKIL.US,D,20250902,000000,15,15.74,15,15.49,14254,0
+SKIL.US,D,20250903,000000,15.3865,15.54,15.01,15.54,16061,0
+SKIL.US,D,20250904,000000,15,15.4,14.91,15.24,12532,0
+SKIL.US,D,20250905,000000,15.545,15.6,15.2555,15.38,12697,0
+SKIL.US,D,20250908,000000,15.336,15.52,14.985,15.03,36133,0
+SKIL.US,D,20250909,000000,15.06,15.46,14.9,15,78280,0
+SKIL.US,D,20250910,000000,12.5,13.95,12.43,13.64,68969,0
+SKIL.US,D,20250911,000000,13.63,13.875,13.2,13.3,28990,0
+SKIL.US,D,20250912,000000,13.29,13.41,12.215,12.6,81494,0
+SKIL.US,D,20250915,000000,12.8016,13.21,12.72,12.96,68100,0
+SKIL.US,D,20250916,000000,13.198,15.4646,13.01,14.13,110262,0
+SKIL.US,D,20250917,000000,14.13,14.4902,13.14,13.22,57223,0
+SKIL.US,D,20250918,000000,13.7999,15.0095,13.41,14.72,63304,0
+SKIL.US,D,20250919,000000,14.56,14.9599,14.04,14.3,62169,0
+SKIL.US,D,20250922,000000,14.485,14.53,13.82,14.05,41344,0
+SKIL.US,D,20250923,000000,14.21,14.25,13.26,13.41,73437,0
+SKIL.US,D,20250924,000000,13.615,13.8405,13.14,13.21,20708,0
+SKIL.US,D,20250925,000000,13.12,13.3318,12.8,12.89,18155,0
+SKIL.US,D,20250926,000000,13.0322,13.475,12.8771,13.2,23700,0
+SKIL.US,D,20250929,000000,13.23,13.48,12.91,12.96,51318,0
+SKIL.US,D,20250930,000000,13.1975,13.1975,12.75,13.02,44534,0
+SKIL.US,D,20251001,000000,13.2984,13.62,12.75,12.93,62047,0
+SKIL.US,D,20251002,000000,12.9679,13.49,12.76,13.35,34947,0
+SKIL.US,D,20251003,000000,13.63,14.9599,13.47,13.87,142088,0
+SKIL.US,D,20251006,000000,13.99,15.8,13.7033,15.31,102218,0
+SKIL.US,D,20251007,000000,15.735,15.9378,14.3835,14.75,75096,0
+SKIL.US,D,20251008,000000,14.64,15.64,14.23,15.21,47578,0
+SKIL.US,D,20251009,000000,15.485,15.53,14.88,15.3,30348,0
+SKIL.US,D,20251010,000000,15.3524,15.48,13.97,14,62004,0
+SKIL.US,D,20251013,000000,14.5475,14.5475,13.91,14.04,60520,0
+SKIL.US,D,20251014,000000,13.7,14.23,13.6,13.6,43821,0
+SKIL.US,D,20251015,000000,14.0994,14.0994,13.635,13.9,32299,0
+SKIL.US,D,20251016,000000,14.05,15.69,14,14.87,91349,0
+SKIL.US,D,20251017,000000,14.815,16.99,14.51,16.24,163861,0
+SKIL.US,D,20251020,000000,16.55,17.59,16.01,17.57,115650,0
+SKIL.US,D,20251021,000000,17.31,18.45,17.01,17.91,76686,0
+SKIL.US,D,20251022,000000,18,18.32,16.7043,17.12,61595,0
+SKIL.US,D,20251023,000000,17.2896,17.45,16.51,17.1,102953,0
+SKIL.US,D,20251024,000000,17.5,17.75,16.825,16.88,39981,0
+SKIL.US,D,20251027,000000,16.67,16.91,14.2,14.49,169095,0
+SKIL.US,D,20251028,000000,14.3,14.49,13.25,13.49,143115,0
+SKIL.US,D,20251029,000000,13.57,13.57,12.27,12.52,178869,0
+SKIL.US,D,20251030,000000,12.605,12.81,12,12.52,112869,0
+SKIL.US,D,20251031,000000,12.55,13.55,12.52,13.13,75236,0
+SKIL.US,D,20251103,000000,13.13,13.491,12.62,12.96,70862,0
+SKIL.US,D,20251104,000000,12.57,12.89,12.29,12.37,93653,0
+SKIL.US,D,20251105,000000,12.435,12.85,12.33,12.58,105356,0
+SKIL.US,D,20251106,000000,12.73,12.89,11.36,11.41,102344,0
+SKIL.US,D,20251107,000000,11.19,11.5699,10.7235,11.06,107000,0
+SKIL.US,D,20251110,000000,11.2805,12,11.18,11.46,198391,0
+SKIL.US,D,20251111,000000,11.8555,11.8555,11.2,11.39,145958,0
+SKIL.US,D,20251112,000000,11.41,11.515,9.8801,10.12,102925,0
+SKIL.US,D,20251113,000000,10.09,10.7599,9.925,10.24,130078,0
+SKIL.US,D,20251114,000000,10.01,11.27,10,10.57,82618,0
+SKIL.US,D,20251117,000000,10.3526,10.93,10,10.06,77960,0
+SKIL.US,D,20251118,000000,10.165,10.7999,9.98,10.5,61387,0
+SKIL.US,D,20251119,000000,10.846,11.0938,9.92,10.03,157487,0
+SKIL.US,D,20251120,000000,10.32,10.4,9.145,9.18,125204,0
+SKIL.US,D,20251121,000000,9.36,11.54,9.18,10.82,243191,0
+SKIL.US,D,20251124,000000,10.91,12.02,10.91,11.51,112099,0
+SKIL.US,D,20251125,000000,11.87,13.04,11.85,12.87,132478,0
+SKIL.US,D,20251126,000000,12.5738,12.7,10.38,10.46,192432,0
+SKIL.US,D,20251128,000000,10.4889,10.59,9.69,9.99,118476,0
+SKIL.US,D,20251201,000000,9.97,10.15,8.06,8.15,237778,0
+SKIL.US,D,20251202,000000,8.4365,8.57,8,8.01,179313,0
+SKIL.US,D,20251203,000000,8,8.2,7.62,7.82,124723,0
+SKIL.US,D,20251204,000000,7.64,7.9899,7.575,7.6,99863,0
+SKIL.US,D,20251205,000000,7.6,7.8,7.2,7.25,205444,0
+SKIL.US,D,20251208,000000,7.3315,7.64,7.25,7.35,119612,0
+SKIL.US,D,20251209,000000,7.475,8.0999,7.41,7.54,115297,0
+SKIL.US,D,20251210,000000,7.7633,8.2099,7.55,7.71,287004,0
+SKIL.US,D,20251211,000000,5.33,6.29,4.65,6.05,731529,0
+SKIL.US,D,20251212,000000,6.21,6.54,5.93,6.11,249695,0
+SKIL.US,D,20251215,000000,5.98,6.12,5.625,5.67,115931,0
+SKIL.US,D,20251216,000000,6.17,8.08,6.15,6.61,1539680,0
+SKIL.US,D,20251217,000000,6.7,7.42,6.6701,7.11,517412,0
+SKIL.US,D,20251218,000000,7.33,8.8499,7.2749,8.69,556303,0
+SKIL.US,D,20251219,000000,8.7,8.8215,7.32,7.74,399899,0
+SKIL.US,D,20251222,000000,7.77,7.89,7.5004,7.62,149032,0
+SKIL.US,D,20251223,000000,7.51,7.61,6.95,7.02,196222,0
+SKIL.US,D,20251224,000000,7.12,7.35,6.99,7.26,62807,0
+SKIL.US,D,20251226,000000,7.235,7.35,7.04,7.17,234363,0
+SKIL.US,D,20251229,000000,7.05,8.75,7.05,7.83,656337,0
+SKIL.US,D,20251230,000000,7.87,8.63,7.71,8.23,302907,0
+SKIL.US,D,20251231,000000,8.23,9.4699,8.0901,9.3,379728,0
+SKIL.US,D,20260102,000000,9.46,9.73,8.2901,8.5,438734,0
+SKIL.US,D,20260105,000000,8.31,8.38,7.72,7.88,253214,0
+SKIL.US,D,20260106,000000,8,8.72,7.85,8.47,231333,0
+SKIL.US,D,20260107,000000,8.54,8.75,7.945,8.11,123396,0
+SKIL.US,D,20260108,000000,8.11,8.94,8.03,8.9,158663,0
+SKIL.US,D,20260109,000000,8.998,9.745,8.865,9.7,275737,0
+SKIL.US,D,20260112,000000,9.63,10,9.09,9.27,241276,0
+SKIL.US,D,20260113,000000,9.1,9.16,8.3,8.39,283012,0
+SKIL.US,D,20260114,000000,8.575,8.9324,8.191,8.79,233185,0
+SKIL.US,D,20260115,000000,8.9,10.6,8.84,9.87,335081,0
+SKIL.US,D,20260116,000000,9.99,10.175,9.04,9.2,265277,0
+SKIL.US,D,20260120,000000,8.74,9.09,8.5,8.5,254847,0
+SKIL.US,D,20260121,000000,8.8,9.11,8.31,8.81,234175,0
+SKIL.US,D,20260122,000000,8.92,9.73,8.8622,9.72,185037,0
+SKIL.US,D,20260123,000000,9.72,9.82,9.41,9.49,149452,0
+SKIL.US,D,20260126,000000,9.49,9.5,8.57,8.88,243528,0
+SKIL.US,D,20260127,000000,8.825,8.96,8.382,8.96,208606,0
+SKIL.US,D,20260128,000000,8.96,9.22,8.78,9,190562,0
+SKIL.US,D,20260129,000000,8.99,9.82,8.975,9.68,345673,0
+SKIL.US,D,20260130,000000,9.67,9.9,8.71,9.05,227637,0
+SKIL.US,D,20260202,000000,8.975,9.95,8.975,9.69,154732,0
+SKIL.US,D,20260203,000000,9.5,9.61,8.37,8.65,294494,0
+SKIL.US,D,20260204,000000,8.72,8.85,8.16,8.66,214787,0
+SKIL.US,D,20260205,000000,8.615,8.615,7.64,7.68,184524,0
+SKIL.US,D,20260206,000000,8.19,8.19,7.8,7.81,97800,0
+SKIL.US,D,20260209,000000,7.85,8,7.3657,7.86,142053,0
+SKIL.US,D,20260210,000000,7.945,7.96,7.31,7.48,107623,0
+SKIL.US,D,20260211,000000,7.5075,7.55,6.33,6.45,284222,0
+SKIL.US,D,20260212,000000,6.47,6.49,5.6301,5.72,242079,0
+SKIL.US,D,20260213,000000,5.865,6.1599,5.7,5.7,164186,0
+SKIL.US,D,20260217,000000,5.61,5.78,5.38,5.4,149753,0
+SKIL.US,D,20260218,000000,5.605,5.9699,5.36,5.82,261799,0
diff --git a/daily/us/nyse stocks/2/slb.us.txt b/daily/us/nyse stocks/2/slb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3405d777b36c4b743387e654df2f655581a7212
--- /dev/null
+++ b/daily/us/nyse stocks/2/slb.us.txt	
@@ -0,0 +1,11122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLB.US,D,19811231,000000,5.85376,5.88382,5.82392,5.8688,600833.51447071,0
+SLB.US,D,19820104,000000,5.77163,5.8688,5.66716,5.7492,843204.12760661,0
+SLB.US,D,19820105,000000,5.56979,5.65955,5.45762,5.45762,1440289.2048391,0
+SLB.US,D,19820106,000000,5.41264,5.4501,5.36025,5.41264,2087145.0301142,0
+SLB.US,D,19820107,000000,5.33831,5.43527,5.25579,5.30075,1743655.6432534,0
+SLB.US,D,19820108,000000,5.38309,5.42044,5.3306,5.36787,1325798.4756545,0
+SLB.US,D,19820111,000000,5.29304,5.43527,5.1435,5.17375,1979071.6659505,0
+SLB.US,D,19820112,000000,5.25579,5.3306,5.15843,5.31548,1457416.6796046,0
+SLB.US,D,19820113,000000,5.31548,5.48767,5.13579,5.2035,1646813.4266691,0
+SLB.US,D,19820114,000000,5.26309,5.31548,5.2035,5.31548,1429057.0455357,0
+SLB.US,D,19820115,000000,5.3306,5.36025,5.29304,5.3306,968933.08643825,0
+SLB.US,D,19820118,000000,5.29304,5.36787,5.2112,5.36787,1200606.7422408,0
+SLB.US,D,19820119,000000,5.29304,5.36787,5.2112,5.2112,965723.89806586,0
+SLB.US,D,19820120,000000,5.13579,5.22583,5.0243,5.12126,2478247.1578304,0
+SLB.US,D,19820121,000000,5.09843,5.17375,5.01649,5.06877,1587959.4209948,0
+SLB.US,D,19820122,000000,5.04663,5.10654,4.9643,4.9643,1161008.8785249,0
+SLB.US,D,19820125,000000,5.07629,5.23315,4.91201,5.23315,2542452.1714813,0
+SLB.US,D,19820126,000000,5.2035,5.26309,5.12126,5.12126,1529106.4270445,0
+SLB.US,D,19820127,000000,5.23315,5.3306,5.1435,5.26309,1753284.2200946,0
+SLB.US,D,19820128,000000,5.41264,5.50248,5.30075,5.48767,1563884.4378582,0
+SLB.US,D,19820129,000000,5.64442,5.71193,5.57742,5.66716,3827584.4029276,0
+SLB.US,D,19820201,000000,5.43527,5.55468,5.31548,5.33831,1799298.4371075,0
+SLB.US,D,19820202,000000,5.36787,5.42044,5.30075,5.36025,1918609.0191943,0
+SLB.US,D,19820203,000000,5.25579,5.41264,5.09843,5.13579,1731882.2116363,0
+SLB.US,D,19820204,000000,5.17375,5.25579,5.09843,5.25579,2431702.7974673,0
+SLB.US,D,19820205,000000,5.31548,5.41264,5.2112,5.30075,1968898.7816238,0
+SLB.US,D,19820208,000000,5.13579,5.22583,5.04663,5.05385,1867781.0196227,0
+SLB.US,D,19820209,000000,5.07629,5.17375,4.98674,5.10654,1711022.4872157,0
+SLB.US,D,19820210,000000,5.2035,5.27822,5.10654,5.1435,1532854.8642828,0
+SLB.US,D,19820211,000000,5.07629,5.17375,4.98674,5.01649,1818024.4357154,0
+SLB.US,D,19820212,000000,5.05385,5.09843,5.00186,5.04663,1582075.2344962,0
+SLB.US,D,19820216,000000,5.07629,5.22583,4.93455,5.22583,2244977.0016333,0
+SLB.US,D,19820217,000000,5.18075,5.22583,5.13579,5.1435,1505031.4439078,0
+SLB.US,D,19820218,000000,5.17375,5.22583,5.12126,5.18075,1023512.5584197,0
+SLB.US,D,19820219,000000,5.15843,5.2112,5.09843,5.13579,1036347.2884614,0
+SLB.US,D,19820222,000000,5.05385,5.2112,4.89679,4.91201,1902024.8401904,0
+SLB.US,D,19820223,000000,4.91201,5.00186,4.79973,4.93455,2141182.2180581,0
+SLB.US,D,19820224,000000,5.06877,5.18075,4.94928,5.15843,1377697.8908901,0
+SLB.US,D,19820225,000000,5.07629,5.15843,4.98674,5.07629,1055607.4773155,0
+SLB.US,D,19820226,000000,5.05385,5.09843,5.00186,5.0243,856044.92799198,0
+SLB.US,D,19820301,000000,4.9643,5.05385,4.85962,4.93455,1307607.6790165,0
+SLB.US,D,19820302,000000,4.79973,4.97932,4.63506,4.64287,1836752.4577714,0
+SLB.US,D,19820303,000000,4.48601,4.54591,4.43323,4.51576,3760179.30642,0
+SLB.US,D,19820304,000000,4.48601,4.59038,4.38844,4.51576,6001405.8473671,0
+SLB.US,D,19820305,000000,4.48601,4.55282,4.4262,4.53039,3439160.3085095,0
+SLB.US,D,19820308,000000,4.41069,4.61321,4.20154,4.23179,3086571.476434,0
+SLB.US,D,19820309,000000,4.45576,4.64287,4.26134,4.47088,3823842.036033,0
+SLB.US,D,19820310,000000,4.56814,4.69515,4.43323,4.59038,2142250.5985503,0
+SLB.US,D,19820311,000000,4.56814,4.63506,4.48601,4.56814,1668221.5054711,0
+SLB.US,D,19820312,000000,4.52347,4.57526,4.47088,4.50073,1746327.6062079,0
+SLB.US,D,19820315,000000,4.57526,4.65779,4.48601,4.64287,1637720.0517981,0
+SLB.US,D,19820316,000000,4.63506,4.69515,4.56814,4.57526,1488980.4434261,0
+SLB.US,D,19820317,000000,4.56814,4.63506,4.48601,4.50073,1016020.742563,0
+SLB.US,D,19820318,000000,4.56814,4.63506,4.50073,4.59038,1665543.4721729,0
+SLB.US,D,19820319,000000,4.59038,4.61321,4.50073,4.52347,1873663.1826735,0
+SLB.US,D,19820322,000000,4.61321,4.67252,4.55282,4.67252,1505564.62243,0
+SLB.US,D,19820323,000000,4.64287,4.69515,4.57526,4.67252,1461699.3070889,0
+SLB.US,D,19820324,000000,4.69515,4.75476,4.63506,4.69515,2135829.1866336,0
+SLB.US,D,19820325,000000,4.69515,4.77748,4.61321,4.64287,1431733.0553859,0
+SLB.US,D,19820326,000000,4.53809,4.63506,4.44835,4.48601,1538740.0625054,0
+SLB.US,D,19820329,000000,4.48601,4.53809,4.4184,4.53809,862462.29301282,0
+SLB.US,D,19820330,000000,4.50073,4.52347,4.45576,4.50073,1060956.4618442,0
+SLB.US,D,19820331,000000,4.51576,4.55282,4.47088,4.50073,1497004.4260811,0
+SLB.US,D,19820401,000000,4.56814,4.67252,4.45576,4.67252,1561749.7003216,0
+SLB.US,D,19820402,000000,4.77748,4.86685,4.68013,4.82967,2056113.4330909,0
+SLB.US,D,19820405,000000,4.75476,4.82967,4.67252,4.7252,935766.75187843,0
+SLB.US,D,19820406,000000,4.77748,4.82967,4.7252,4.81475,1037954.9178195,0
+SLB.US,D,19820407,000000,4.86685,4.91201,4.81475,4.86685,1949637.5810457,0
+SLB.US,D,19820408,000000,4.94928,5.01649,4.86685,4.93455,2072697.6120948,0
+SLB.US,D,19820412,000000,4.91201,4.94928,4.85962,4.86685,1183480.2791993,0
+SLB.US,D,19820413,000000,4.86685,4.91913,4.81475,4.82967,1075941.1052817,0
+SLB.US,D,19820414,000000,4.79221,4.82967,4.75476,4.81475,926665.28321574,0
+SLB.US,D,19820415,000000,4.77748,4.79973,4.73252,4.77748,605651.3439251,0
+SLB.US,D,19820416,000000,4.77748,4.88167,4.76256,4.79973,1028327.3527023,0
+SLB.US,D,19820419,000000,4.77748,4.81475,4.7252,4.73252,954488.70359063,0
+SLB.US,D,19820420,000000,4.63506,4.7252,4.53809,4.57526,1476141.6664887,0
+SLB.US,D,19820421,000000,4.44835,4.52347,4.36612,4.45576,3010602.1366816,0
+SLB.US,D,19820422,000000,4.63506,4.73252,4.51576,4.73252,3806187.4530891,0
+SLB.US,D,19820423,000000,4.91201,4.98674,4.82967,4.95689,3134192.3110808,0
+SLB.US,D,19820426,000000,5.05385,5.15843,4.93455,5.06877,3301116.6457471,0
+SLB.US,D,19820427,000000,4.97932,5.06877,4.86685,4.91201,2298478.987607,0
+SLB.US,D,19820428,000000,4.88987,4.95689,4.82967,4.91913,2321485.5902515,0
+SLB.US,D,19820429,000000,4.91201,4.95689,4.85962,4.86685,1558001.2630834,0
+SLB.US,D,19820430,000000,4.88987,4.93455,4.85962,4.85962,1218796.5271549,0
+SLB.US,D,19820503,000000,4.88167,4.93455,4.82967,4.91913,1368602.492571,0
+SLB.US,D,19820504,000000,5.00186,5.05385,4.93455,5.03882,2630731.1565448,0
+SLB.US,D,19820505,000000,5.01649,5.07629,4.93455,5.00186,1844240.2267323,0
+SLB.US,D,19820506,000000,5.05385,5.09151,5.01649,5.06877,1754890.8377286,0
+SLB.US,D,19820507,000000,5.17375,5.22583,5.10654,5.17375,2356257.5307215,0
+SLB.US,D,19820510,000000,5.10654,5.17375,5.0243,5.07629,1981206.403487,0
+SLB.US,D,19820511,000000,5.11364,5.2112,5.01649,5.15843,3237452.90441,0
+SLB.US,D,19820512,000000,5.17375,5.25579,5.07629,5.07629,1969975.2559075,0
+SLB.US,D,19820513,000000,5.15843,5.2035,5.10654,5.1435,1423173.8707609,0
+SLB.US,D,19820514,000000,5.11364,5.1435,5.09151,5.1435,1040097.7491476,0
+SLB.US,D,19820517,000000,5.07629,5.11364,5.0243,5.03882,1165822.6610835,0
+SLB.US,D,19820518,000000,4.98674,5.0243,4.94928,4.98674,1049723.2908169,0
+SLB.US,D,19820519,000000,4.91913,5.01649,4.82967,4.85962,833038.32534754,0
+SLB.US,D,19820520,000000,4.837,4.91201,4.77748,4.91201,1900949.3776305,0
+SLB.US,D,19820521,000000,4.94928,4.97932,4.91201,4.94928,1329005.640579,0
+SLB.US,D,19820524,000000,4.91201,4.95689,4.85962,4.95689,999962.66001369,0
+SLB.US,D,19820525,000000,4.95689,5.0243,4.88167,4.88167,1322590.299006,0
+SLB.US,D,19820526,000000,4.77748,4.81475,4.73252,4.75476,2727038.1711591,0
+SLB.US,D,19820527,000000,4.73252,4.77748,4.69515,4.73252,1468120.7190056,0
+SLB.US,D,19820528,000000,4.68013,4.76256,4.59038,4.61321,1177061.9024545,0
+SLB.US,D,19820601,000000,4.68013,4.7252,4.64287,4.7252,1511986.0343467,0
+SLB.US,D,19820602,000000,4.61321,4.7252,4.51576,4.55282,2179164.3586244,0
+SLB.US,D,19820603,000000,4.44835,4.55282,4.32885,4.44835,3192510.1030612,0
+SLB.US,D,19820604,000000,4.33617,4.43323,4.24661,4.32885,1908444.2286591,0
+SLB.US,D,19820607,000000,4.27645,4.33617,4.19414,4.31373,2830297.7527643,0
+SLB.US,D,19820608,000000,4.26134,4.35879,4.17169,4.19414,4850021.4987876,0
+SLB.US,D,19820609,000000,4.07463,4.14165,3.992,4.07463,3977392.3917917,0
+SLB.US,D,19820610,000000,4.14955,4.19414,4.10458,4.19414,3221401.9039282,0
+SLB.US,D,19820611,000000,4.2988,4.36612,4.239,4.35879,3640863.6657134,0
+SLB.US,D,19820614,000000,4.2988,4.33617,4.24661,4.26134,1834609.6264432,0
+SLB.US,D,19820615,000000,4.20154,4.24661,4.17169,4.21656,1380370.8655684,0
+SLB.US,D,19820616,000000,4.20154,4.29168,4.1118,4.12672,1706736.8245595,0
+SLB.US,D,19820617,000000,4.08204,4.14165,4.02966,4.05239,1863502.4390342,0
+SLB.US,D,19820618,000000,4.05931,4.08204,4.02214,4.07463,1562278.831948,0
+SLB.US,D,19820621,000000,4.12672,4.19414,4.05239,4.08204,1552653.2902787,0
+SLB.US,D,19820622,000000,4.14955,4.24661,4.05931,4.239,1497004.4260811,0
+SLB.US,D,19820623,000000,4.2988,4.39617,4.20154,4.39617,2220901.0067727,0
+SLB.US,D,19820624,000000,4.2988,4.38124,4.20154,4.239,1957133.4437982,0
+SLB.US,D,19820625,000000,4.1793,4.21656,4.12672,4.12672,1187227.7047135,0
+SLB.US,D,19820628,000000,4.1793,4.21656,4.12672,4.19414,1588497.6581367,0
+SLB.US,D,19820629,000000,4.14955,4.21656,4.08204,4.12672,1211298.6409543,0
+SLB.US,D,19820630,000000,4.1118,4.1793,4.05239,4.05931,1727605.6544956,0
+SLB.US,D,19820701,000000,3.992,4.07463,3.90275,3.91747,2165254.1660229,0
+SLB.US,D,19820702,000000,3.85046,3.90275,3.79797,3.79797,2716872.3689,0
+SLB.US,D,19820706,000000,3.86519,3.91747,3.79797,3.91747,1785388.2445059,0
+SLB.US,D,19820707,000000,3.92509,3.95493,3.88781,3.90275,1370739.2535554,0
+SLB.US,D,19820708,000000,3.86519,3.95493,3.76812,3.93981,2819062.558289,0
+SLB.US,D,19820709,000000,4.05931,4.17169,3.93981,4.1118,2250865.2350277,0
+SLB.US,D,19820712,000000,3.92509,3.98479,3.87269,3.98479,1620596.6239283,0
+SLB.US,D,19820713,000000,3.92509,3.96995,3.88781,3.90275,1295834.2473995,0
+SLB.US,D,19820714,000000,3.92509,3.98479,3.87269,3.98479,1620596.6239283,0
+SLB.US,D,19820715,000000,3.95493,4.02214,3.88781,3.90275,1858684.6095799,0
+SLB.US,D,19820716,000000,3.91747,3.992,3.83514,3.88781,95768.777472351,0
+SLB.US,D,19820719,000000,3.92509,4.00731,3.85046,3.88781,1241801.1063513,0
+SLB.US,D,19820720,000000,3.87269,3.92509,3.80538,3.92509,1711553.64229,0
+SLB.US,D,19820721,000000,3.95493,4.00731,3.88781,3.90275,1718508.2327287,0
+SLB.US,D,19820722,000000,3.98479,4.02214,3.92509,4.00731,2365894.2013543,0
+SLB.US,D,19820723,000000,4.14165,4.21656,4.05239,4.19414,2672465.7812451,0
+SLB.US,D,19820726,000000,4.21656,4.26915,4.14955,4.17169,2165254.1660229,0
+SLB.US,D,19820727,000000,4.12672,4.20154,4.05239,4.07463,1400705.5052585,0
+SLB.US,D,19820728,000000,4.00731,4.07463,3.92509,3.96995,1501823.2672594,0
+SLB.US,D,19820729,000000,3.95493,4.02214,3.87269,3.92509,2792311.565302,0
+SLB.US,D,19820730,000000,3.85046,3.92509,3.76061,3.79797,2465944.594587,0
+SLB.US,D,19820802,000000,3.90275,3.95493,3.85046,3.95493,2374990.6113972,0
+SLB.US,D,19820803,000000,3.91747,3.96995,3.86519,3.88781,1895605.4517216,0
+SLB.US,D,19820804,000000,3.86519,3.90275,3.80538,3.80538,1959809.4536485,0
+SLB.US,D,19820805,000000,3.76812,3.83514,3.68598,3.80538,2277611.1693949,0
+SLB.US,D,19820806,000000,3.78305,3.86519,3.70803,3.73076,1491122.2630302,0
+SLB.US,D,19820809,000000,3.76061,3.85046,3.66335,3.80538,1856009.6114536,0
+SLB.US,D,19820810,000000,3.79797,3.87269,3.70803,3.71573,1724927.6211975,0
+SLB.US,D,19820811,000000,3.70803,3.73807,3.66335,3.73076,1326335.7010725,0
+SLB.US,D,19820812,000000,3.68598,3.78305,3.58102,3.61077,1524825.8230081,0
+SLB.US,D,19820813,000000,3.61077,3.64832,3.57371,3.61857,3064643.3715211,0
+SLB.US,D,19820816,000000,3.47644,3.67838,3.26699,3.34212,4858587.7654802,0
+SLB.US,D,19820817,000000,3.39411,3.55136,3.22983,3.49888,6017453.8126769,0
+SLB.US,D,19820818,000000,3.49888,3.64832,3.34212,3.49888,5024979.9333482,0
+SLB.US,D,19820819,000000,3.31949,3.45401,3.18505,3.43928,5299979.6556259,0
+SLB.US,D,19820820,000000,3.49137,3.61077,3.37148,3.61077,4230464.0091567,0
+SLB.US,D,19820823,000000,3.64832,3.73807,3.55136,3.73807,4161977.3797455,0
+SLB.US,D,19820824,000000,3.83514,3.95493,3.71573,3.82021,3957597.0009675,0
+SLB.US,D,19820825,000000,3.90275,4.02214,3.78305,3.96995,4742489.4069376,0
+SLB.US,D,19820826,000000,3.992,4.1118,3.87269,3.91747,5168365.4985717,0
+SLB.US,D,19820827,000000,3.86519,3.91747,3.80538,3.88781,1711553.64229,0
+SLB.US,D,19820830,000000,3.82021,3.88781,3.76061,3.87269,2330580.9885705,0
+SLB.US,D,19820831,000000,3.90275,3.93981,3.86519,3.87269,1235912.8729569,0
+SLB.US,D,19820901,000000,3.88781,3.96995,3.79797,3.85046,3132050.4914767,0
+SLB.US,D,19820902,000000,3.85046,3.91747,3.78305,3.88781,2189333.1960554,0
+SLB.US,D,19820903,000000,4.07463,4.14165,3.992,4.14165,6046348.6487159,0
+SLB.US,D,19820907,000000,4.07463,4.14165,4.00731,4.02214,1706200.6108655,0
+SLB.US,D,19820908,000000,4.04469,4.10458,3.98479,4.04469,2188799.0058093,0
+SLB.US,D,19820909,000000,3.96265,4.02966,3.88781,3.95493,3007928.1502792,0
+SLB.US,D,19820910,000000,3.89504,3.98479,3.82021,3.88781,1816420.8532532,0
+SLB.US,D,19820913,000000,3.93981,4.02966,3.82782,4.02966,1801973.4352337,0
+SLB.US,D,19820914,000000,4.1118,4.1793,4.02966,4.12672,3149175.9427943,0
+SLB.US,D,19820915,000000,4.12672,4.1793,4.07463,4.1793,1569236.4575587,0
+SLB.US,D,19820916,000000,4.05931,4.14955,3.95493,3.96265,2217152.5695345,0
+SLB.US,D,19820917,000000,3.98479,4.02966,3.91747,3.98479,2027222.6439477,0
+SLB.US,D,19820920,000000,3.98479,4.02214,3.92509,3.992,1922352.3978127,0
+SLB.US,D,19820921,000000,4.04469,4.08204,4.00731,4.08204,1746327.6062079,0
+SLB.US,D,19820922,000000,4.04469,4.14165,3.95493,3.95493,2536563.9380868,0
+SLB.US,D,19820923,000000,3.96265,4.00731,3.91747,3.91747,1507707.453758,0
+SLB.US,D,19820924,000000,3.91747,3.96265,3.84285,3.89504,1857612.1821918,0
+SLB.US,D,19820927,000000,3.82021,3.88781,3.7528,3.84285,1839957.5992479,0
+SLB.US,D,19820928,000000,3.82021,3.85787,3.76812,3.80538,2241760.7311932,0
+SLB.US,D,19820929,000000,3.79797,3.82021,3.76812,3.79797,2598094.9653353,0
+SLB.US,D,19820930,000000,3.73807,3.79797,3.67106,3.73807,1659124.0837043,0
+SLB.US,D,19821001,000000,3.7528,3.80538,3.68598,3.79797,2785888.1299375,0
+SLB.US,D,19821004,000000,3.7528,3.79797,3.70071,3.7528,3308606.4381559,0
+SLB.US,D,19821005,000000,3.79797,3.85787,3.70803,3.70803,2738274.3773583,0
+SLB.US,D,19821006,000000,3.64832,3.73076,3.56609,3.70071,4563785.5703106,0
+SLB.US,D,19821007,000000,3.992,4.19414,3.77535,3.91747,4635481.3880942,0
+SLB.US,D,19821008,000000,3.96265,4.00731,3.91747,3.992,3914256.7703571,0
+SLB.US,D,19821011,000000,4.1793,4.31373,4.02966,4.19414,6929142.5462468,0
+SLB.US,D,19821012,000000,4.44835,4.54591,4.23179,4.51576,6023876.2363176,0
+SLB.US,D,19821013,000000,4.74013,4.94166,4.55282,4.77748,7130847.9268985,0
+SLB.US,D,19821014,000000,4.75476,4.91913,4.57526,4.63506,5192977.7071263,0
+SLB.US,D,19821015,000000,4.59038,4.70247,4.48601,4.60541,3078014.3152569,0
+SLB.US,D,19821018,000000,4.68764,4.77748,4.59038,4.77748,2116031.7723616,0
+SLB.US,D,19821019,000000,4.70247,4.82967,4.56814,4.62003,3055546.9614783,0
+SLB.US,D,19821020,000000,4.62003,4.73252,4.50073,4.73252,2549405.7501961,0
+SLB.US,D,19821021,000000,4.60541,4.76968,4.44835,4.59038,3125631.103008,0
+SLB.US,D,19821022,000000,4.56814,4.68764,4.44835,4.48601,2309181.0035602,0
+SLB.US,D,19821025,000000,4.26134,4.33617,4.17169,4.23179,3502824.0498466,0
+SLB.US,D,19821026,000000,4.21656,4.2988,4.14165,4.20154,3924961.821482,0
+SLB.US,D,19821027,000000,4.33617,4.43323,4.24661,4.36612,3432740.9200409,0
+SLB.US,D,19821028,000000,4.33617,4.39617,4.26915,4.29168,1689080.2181677,0
+SLB.US,D,19821029,000000,4.10458,4.23179,3.95493,3.95493,2843140.5765974,0
+SLB.US,D,19821101,000000,4.19414,4.24661,4.12672,4.20154,2080722.6064737,0
+SLB.US,D,19821102,000000,4.33617,4.4184,4.24661,4.26134,2942648.6857925,0
+SLB.US,D,19821103,000000,4.40367,4.59038,4.21656,4.56814,4441264.7881274,0
+SLB.US,D,19821104,000000,4.62003,4.71007,4.51576,4.57526,4560578.405386,0
+SLB.US,D,19821105,000000,4.50073,4.57526,4.40367,4.43323,2554759.7933445,0
+SLB.US,D,19821108,000000,4.39617,4.45576,4.32885,4.43323,2862400.7654516,0
+SLB.US,D,19821109,000000,4.57526,4.75476,4.40367,4.75476,3526902.0681551,0
+SLB.US,D,19821110,000000,4.64287,4.77748,4.51576,4.56814,2817988.1074531,0
+SLB.US,D,19821111,000000,4.50073,4.55282,4.43323,4.54591,1513062.5086305,0
+SLB.US,D,19821112,000000,4.35879,4.50073,4.19414,4.21656,3263665.6602551,0
+SLB.US,D,19821115,000000,4.17169,4.21656,4.1118,4.14955,1950713.0436056,0
+SLB.US,D,19821116,000000,4.17169,4.32885,4.00731,4.23179,3060895.946007,0
+SLB.US,D,19821117,000000,4.26134,4.2988,4.21656,4.24661,1683731.233639,0
+SLB.US,D,19821118,000000,4.23179,4.26134,4.19414,4.23179,1819629.0299017,0
+SLB.US,D,19821119,000000,4.14955,4.24661,4.05931,4.05931,1725994.9899657,0
+SLB.US,D,19821122,000000,4.14165,4.19414,4.07463,4.08204,2671393.3538571,0
+SLB.US,D,19821123,000000,4.14955,4.21656,4.07463,4.12672,2544596.0145333,0
+SLB.US,D,19821124,000000,4.1793,4.24661,4.10458,4.14165,1498612.0554391,0
+SLB.US,D,19821126,000000,4.17169,4.1793,4.14165,4.1793,1500755.8984911,0
+SLB.US,D,19821129,000000,4.14955,4.19414,4.1118,4.14165,1546229.8549143,0
+SLB.US,D,19821130,000000,4.14955,4.19414,4.10458,4.19414,2844208.9570896,0
+SLB.US,D,19821201,000000,4.23179,4.35879,4.1118,4.21656,3766061.4694707,0
+SLB.US,D,19821202,000000,4.19414,4.23179,4.14165,4.14165,1820695.3869459,0
+SLB.US,D,19821203,000000,4.1793,4.23179,4.1118,4.1118,2613608.7403991,0
+SLB.US,D,19821206,000000,4.29168,4.43323,4.14165,4.43323,2088215.4340544,0
+SLB.US,D,19821207,000000,4.56814,4.66521,4.45576,4.57526,5745124.0299057,0
+SLB.US,D,19821208,000000,4.62003,4.71007,4.52347,4.54591,5286071.4864723,0
+SLB.US,D,19821209,000000,4.59038,4.68764,4.48601,4.59038,7308476.3009657,0
+SLB.US,D,19821210,000000,4.68764,4.77748,4.59038,4.70247,3820632.8476607,0
+SLB.US,D,19821213,000000,4.75476,4.79221,4.71007,4.73252,2546194.5383758,0
+SLB.US,D,19821214,000000,4.67252,4.82967,4.51576,4.51576,4350307.7697657,0
+SLB.US,D,19821215,000000,4.49332,4.59038,4.40367,4.55282,2647316.3472726,0
+SLB.US,D,19821216,000000,4.68764,4.77748,4.57526,4.70247,4217623.2087714,0
+SLB.US,D,19821217,000000,4.7252,4.80714,4.63506,4.75476,2680487.7404522,0
+SLB.US,D,19821220,000000,4.75476,4.80714,4.70247,4.70247,2353589.6146628,0
+SLB.US,D,19821221,000000,4.77748,4.88987,4.67252,4.82217,2754319.3074962,0
+SLB.US,D,19821222,000000,4.89679,4.9643,4.82217,4.89679,6025484.8773995,0
+SLB.US,D,19821223,000000,4.98674,5.03882,4.91913,4.99395,2953885.9037156,0
+SLB.US,D,19821227,000000,5.03882,5.08409,4.98674,5.06146,2755392.7466081,0
+SLB.US,D,19821228,000000,5.00907,5.12896,4.87475,4.88987,1873663.1826735,0
+SLB.US,D,19821229,000000,4.87475,4.94166,4.80714,4.85962,1113391.0790498,0
+SLB.US,D,19821230,000000,4.94166,5.00907,4.87475,4.94166,1613644.0569375,0
+SLB.US,D,19821231,000000,4.99395,5.04663,4.94166,5.00907,1052399.3006671,0
+SLB.US,D,19830103,000000,4.9643,5.04663,4.88987,4.89679,1562278.831948,0
+SLB.US,D,19830104,000000,4.99395,5.12896,4.85182,5.11364,3158803.5079116,0
+SLB.US,D,19830105,000000,5.27822,5.36787,5.17375,5.3306,6880990.5565257,0
+SLB.US,D,19830106,000000,5.4501,5.58482,5.30075,5.48767,7213776.9157096,0
+SLB.US,D,19830107,000000,5.41264,5.48767,5.3306,5.42044,6536430.7657248,0
+SLB.US,D,19830110,000000,5.34523,5.39802,5.29304,5.29304,3500688.3005863,0
+SLB.US,D,19830111,000000,5.30075,5.36787,5.23315,5.29304,4267919.0415446,0
+SLB.US,D,19830112,000000,5.36787,5.48005,5.24837,5.34523,4144323.8085255,0
+SLB.US,D,19830113,000000,5.26309,5.31548,5.2112,5.2112,2369102.3780027,0
+SLB.US,D,19830114,000000,5.36787,5.46523,5.26309,5.3306,1984955.8524493,0
+SLB.US,D,19830117,000000,5.42044,5.48767,5.36025,5.4501,2616818.9404954,0
+SLB.US,D,19830118,000000,5.3306,5.39802,5.26309,5.26309,1645210.8559308,0
+SLB.US,D,19830119,000000,5.2112,5.30075,5.10654,5.17375,2936229.2973238,0
+SLB.US,D,19830120,000000,5.42044,5.48767,5.36025,5.38309,5290351.0787847,0
+SLB.US,D,19830121,000000,5.31548,5.41264,5.2112,5.39802,3602873.4313554,0
+SLB.US,D,19830124,000000,5.04663,5.11364,4.9643,5.06146,4113822.3548524,0
+SLB.US,D,19830125,000000,4.94166,5.01649,4.85182,4.91913,4277544.583214,0
+SLB.US,D,19830126,000000,4.85962,4.92674,4.77748,4.85962,3000432.2875267,0
+SLB.US,D,19830127,000000,4.87475,4.94166,4.80714,4.91913,2959776.160558,0
+SLB.US,D,19830128,000000,4.94166,4.99395,4.88987,4.92674,1925029.4193869,0
+SLB.US,D,19830131,000000,4.89679,4.94928,4.85182,4.87475,2877912.5170675,0
+SLB.US,D,19830201,000000,4.68764,4.74013,4.62003,4.62003,3327334.4602119,0
+SLB.US,D,19830202,000000,4.52347,4.62003,4.4262,4.62003,4576089.145278,0
+SLB.US,D,19830203,000000,4.56814,4.63506,4.49332,4.57526,3047514.8850318,0
+SLB.US,D,19830204,000000,4.63506,4.70247,4.55282,4.65779,3463233.2681983,0
+SLB.US,D,19830207,000000,4.79221,4.87475,4.70247,4.80714,2783753.392401,0
+SLB.US,D,19830208,000000,4.79221,4.85182,4.7252,4.74013,1392675.4522598,0
+SLB.US,D,19830209,000000,4.68764,4.74013,4.63506,4.67252,2105866.9818264,0
+SLB.US,D,19830210,000000,4.80714,4.91913,4.70247,4.85962,3339108.9035529,0
+SLB.US,D,19830211,000000,4.85182,4.91913,4.77748,4.82967,3533324.4917957,0
+SLB.US,D,19830214,000000,4.85182,4.89679,4.79221,4.85182,1622204.2532863,0
+SLB.US,D,19830215,000000,4.82217,4.87475,4.76968,4.76968,1651094.0307055,0
+SLB.US,D,19830216,000000,4.75476,4.79221,4.71007,4.74013,2371241.162435,0
+SLB.US,D,19830217,000000,4.70247,4.75476,4.64287,4.70247,2484138.4263968,0
+SLB.US,D,19830218,000000,4.7252,4.75476,4.68764,4.70247,2985986.8929551,0
+SLB.US,D,19830222,000000,4.47088,4.55282,4.38124,4.40367,5405378.0216633,0
+SLB.US,D,19830223,000000,4.39617,4.4262,4.35129,4.39617,5091325.7548792,0
+SLB.US,D,19830224,000000,4.52347,4.65779,4.39617,4.59038,5583013.4777982,0
+SLB.US,D,19830225,000000,4.57526,4.63506,4.51576,4.56814,2751648.3562657,0
+SLB.US,D,19830228,000000,4.30612,4.40367,4.20154,4.20154,4515098.3786194,0
+SLB.US,D,19830301,000000,4.35129,4.40367,4.2988,4.40367,5032469.725757,0
+SLB.US,D,19830302,000000,4.53809,4.65779,4.4184,4.49332,4111147.3567262,0
+SLB.US,D,19830303,000000,4.60541,4.70247,4.51576,4.67252,3384584.8834238,0
+SLB.US,D,19830304,000000,4.59038,4.63506,4.55282,4.57526,2286171.3657438,0
+SLB.US,D,19830307,000000,4.55282,4.62003,4.48601,4.49332,1769339.267472,0
+SLB.US,D,19830308,000000,4.51576,4.54591,4.45576,4.52347,2463266.5612888,0
+SLB.US,D,19830309,000000,4.61321,4.71007,4.51576,4.71007,2528007.7886337,0
+SLB.US,D,19830310,000000,4.67252,4.76968,4.56814,4.56814,3502288.8478765,0
+SLB.US,D,19830311,000000,4.54591,4.60541,4.49332,4.51576,1795558.0936608,0
+SLB.US,D,19830314,000000,4.52347,4.57526,4.47088,4.51576,1601867.5901485,0
+SLB.US,D,19830315,000000,4.54591,4.60541,4.49332,4.57526,2854907.9378708,0
+SLB.US,D,19830316,000000,4.38844,4.53809,4.23179,4.239,4488348.3973564,0
+SLB.US,D,19830317,000000,4.25383,4.30612,4.18671,4.23179,4480859.6166715,0
+SLB.US,D,19830318,000000,4.20154,4.25383,4.14165,4.16438,3655843.250531,0
+SLB.US,D,19830321,000000,4.20896,4.2988,4.13463,4.27645,4806686.3267968,0
+SLB.US,D,19830322,000000,4.25383,4.26915,4.16438,4.17169,2917508.3573355,0
+SLB.US,D,19830323,000000,4.17169,4.26915,4.17169,4.25383,2110683.7995569,0
+SLB.US,D,19830324,000000,4.23179,4.2988,4.17169,4.27645,1933588.604012,0
+SLB.US,D,19830325,000000,4.27645,4.32124,4.17169,4.18671,1524825.8230081,0
+SLB.US,D,19830328,000000,4.18671,4.23179,4.14165,4.18671,1799298.4371075,0
+SLB.US,D,19830329,000000,4.20154,4.27645,4.20154,4.26915,1520551.2893153,0
+SLB.US,D,19830330,000000,4.35879,4.40367,4.2988,4.38844,2353589.6146628,0
+SLB.US,D,19830331,000000,4.67252,4.70247,4.32124,4.61321,8690456.8193401,0
+SLB.US,D,19830404,000000,4.60541,4.65779,4.57526,4.60541,2798726.906875,0
+SLB.US,D,19830405,000000,4.64287,4.65779,4.4262,4.44835,2510350.1705178,0
+SLB.US,D,19830406,000000,4.44835,4.47088,4.38844,4.44835,2259956.586451,0
+SLB.US,D,19830407,000000,4.48601,4.51576,4.37332,4.47088,2033106.8304465,0
+SLB.US,D,19830408,000000,4.52347,4.56814,4.47088,4.56814,2849023.7513722,0
+SLB.US,D,19830411,000000,4.61321,4.67252,4.57526,4.65779,3203208.0721184,0
+SLB.US,D,19830412,000000,4.64287,4.64287,4.52347,4.57526,1839957.5992479,0
+SLB.US,D,19830413,000000,4.59038,4.67252,4.54591,4.61321,2398529.3808398,0
+SLB.US,D,19830414,000000,4.64287,4.70247,4.61321,4.67252,1998860.986431,0
+SLB.US,D,19830415,000000,4.67252,4.68764,4.47088,4.52347,3129914.7422164,0
+SLB.US,D,19830418,000000,4.52347,4.56814,4.44835,4.48601,1606690.4782226,0
+SLB.US,D,19830419,000000,4.47088,4.51576,4.4262,4.47088,1728673.0232639,0
+SLB.US,D,19830420,000000,4.44835,4.60541,4.44835,4.52347,1874202.4315394,0
+SLB.US,D,19830421,000000,4.57526,4.60541,4.44835,4.47088,4205318.6220799,0
+SLB.US,D,19830422,000000,4.45576,4.49332,4.4262,4.44835,1653768.0171078,0
+SLB.US,D,19830425,000000,4.4262,4.49332,4.35879,4.40367,2012772.1907565,0
+SLB.US,D,19830426,000000,4.53809,4.70247,4.37332,4.70247,3237989.1181039,0
+SLB.US,D,19830427,000000,4.74013,4.79221,4.67252,4.71007,4056581.037156,0
+SLB.US,D,19830428,000000,4.74013,4.79221,4.68764,4.76968,2247115.7860655,0
+SLB.US,D,19830429,000000,4.82967,4.94166,4.7252,4.87475,3986491.8370065,0
+SLB.US,D,19830502,000000,4.87475,4.92674,4.80714,4.88987,3370141.5123002,0
+SLB.US,D,19830503,000000,4.89679,5.03882,4.88987,5.0243,6309049.854646,0
+SLB.US,D,19830504,000000,4.9643,5.04663,4.87475,4.89679,3915332.2329168,0
+SLB.US,D,19830505,000000,4.89679,4.95689,4.82967,4.87475,3351411.4667964,0
+SLB.US,D,19830506,000000,4.85182,4.9643,4.85182,4.91913,2844208.9570896,0
+SLB.US,D,19830509,000000,4.85962,4.9643,4.82217,4.91913,1917002.4015601,0
+SLB.US,D,19830510,000000,4.92674,5.0243,4.88987,4.88987,3059288.3166489,0
+SLB.US,D,19830511,000000,4.92674,5.0243,4.89679,4.99395,4012175.4612251,0
+SLB.US,D,19830512,000000,5.00907,5.0243,4.89679,4.94166,3129377.5167984,0
+SLB.US,D,19830513,000000,4.92674,5.0243,4.92674,5.00907,4102593.2307209,0
+SLB.US,D,19830516,000000,4.9643,5.03882,4.92674,4.9643,3657980.0115153,0
+SLB.US,D,19830517,000000,4.99395,5.04663,4.94166,5.04663,3590033.642694,0
+SLB.US,D,19830518,000000,5.06877,5.10654,4.95689,5.04663,3859157.2722647,0
+SLB.US,D,19830519,000000,5.0243,5.07629,4.98674,4.98674,1883833.0318285,0
+SLB.US,D,19830520,000000,4.95689,5.06877,4.94166,5.03882,2482527.7618669,0
+SLB.US,D,19830523,000000,5.15843,5.2112,5.00907,5.1435,2918574.7143798,0
+SLB.US,D,19830524,000000,5.18075,5.3306,5.18075,5.26309,4666507.9264977,0
+SLB.US,D,19830525,000000,5.29304,5.35295,5.25579,5.35295,5208493.5056379,0
+SLB.US,D,19830526,000000,5.3306,5.3306,5.15843,5.22583,3335897.6917326,0
+SLB.US,D,19830527,000000,5.24085,5.29304,5.2035,5.22583,2240162.2073508,0
+SLB.US,D,19830531,000000,5.17375,5.30817,5.1435,5.24085,2307578.4328218,0
+SLB.US,D,19830601,000000,5.18075,5.22583,5.10654,5.1435,2132617.9748134,0
+SLB.US,D,19830602,000000,5.15843,5.2112,5.10654,5.2035,1906836.5993011,0
+SLB.US,D,19830603,000000,5.15843,5.2035,5.1435,5.15843,1234309.2904947,0
+SLB.US,D,19830606,000000,5.1435,5.2035,5.13579,5.17375,1197395.5304206,0
+SLB.US,D,19830607,000000,5.17375,5.17375,4.91201,5.00907,2318270.3315354,0
+SLB.US,D,19830608,000000,4.99395,5.03882,4.92674,4.92674,1761309.2144734,0
+SLB.US,D,19830609,000000,4.94928,5.1435,4.94928,5.12896,2012772.1907565,0
+SLB.US,D,19830610,000000,5.12896,5.26309,5.11364,5.23315,2350912.5930886,0
+SLB.US,D,19830613,000000,5.26309,5.29304,5.22583,5.25579,2607726.5773483,0
+SLB.US,D,19830614,000000,5.25579,5.42044,5.23315,5.37548,1853867.7918494,0
+SLB.US,D,19830615,000000,5.32309,5.3903,5.27822,5.34523,1902558.0187125,0
+SLB.US,D,19830616,000000,5.3903,5.61487,5.34523,5.53985,3832400.2089341,0
+SLB.US,D,19830617,000000,5.52493,5.72686,5.52493,5.59224,4695400.7390888,0
+SLB.US,D,19830620,000000,5.64442,5.75671,5.63711,5.69651,3130444.8855666,0
+SLB.US,D,19830621,000000,5.72686,5.9286,5.71193,5.92117,3649958.0523084,0
+SLB.US,D,19830622,000000,6.09277,6.22769,5.95845,6.14535,6303694.7997737,0
+SLB.US,D,19830623,000000,6.10819,6.12311,6.04087,6.04087,3056612.3067986,0
+SLB.US,D,19830624,000000,6.056,6.07082,5.9286,5.95845,2208058.1829394,0
+SLB.US,D,19830627,000000,5.89104,5.92117,5.76422,5.79397,1914328.4151578,0
+SLB.US,D,19830628,000000,5.79397,5.86138,5.68969,5.69651,1960878.8458647,0
+SLB.US,D,19830629,000000,5.65955,5.76422,5.65955,5.72686,2110149.6093108,0
+SLB.US,D,19830630,000000,5.75671,5.92117,5.74158,5.86138,2049693.0328982,0
+SLB.US,D,19830701,000000,5.89104,5.94362,5.87641,5.94362,880655.11309869,0
+SLB.US,D,19830705,000000,5.79397,6.056,5.79397,6.04087,2689047.9368011,0
+SLB.US,D,19830706,000000,6.07824,6.45947,6.056,6.43703,5308541.8754227,0
+SLB.US,D,19830707,000000,6.37714,6.40728,6.26555,6.26555,5862834.0647021,0
+SLB.US,D,19830708,000000,6.24251,6.27998,6.17549,6.19052,1609899.666595,0
+SLB.US,D,19830711,000000,6.19804,6.21286,6.15999,6.17549,1617388.4472799,0
+SLB.US,D,19830712,000000,6.19052,6.22769,6.12311,6.12311,1492721.7985968,0
+SLB.US,D,19830713,000000,6.09277,6.10819,6.04087,6.07824,1377162.68892,0
+SLB.US,D,19830714,000000,6.13794,6.17549,6.09277,6.09277,1502356.4457815,0
+SLB.US,D,19830715,000000,6.07082,6.07824,5.97366,6.01123,1339173.4662861,0
+SLB.US,D,19830718,000000,5.98849,6.01123,5.94362,5.97366,2710451.9687073,0
+SLB.US,D,19830719,000000,5.97366,6.07824,5.95845,6.04087,1738840.8489708,0
+SLB.US,D,19830720,000000,6.13794,6.26555,6.10819,6.26555,2733453.5127319,0
+SLB.US,D,19830721,000000,6.26555,6.27998,6.17549,6.22769,2097840.9757236,0
+SLB.US,D,19830722,000000,6.24251,6.27998,6.19804,6.24251,1767733.6615619,0
+SLB.US,D,19830725,000000,6.15999,6.33977,6.12311,6.3026,1317768.4226558,0
+SLB.US,D,19830726,000000,6.32494,6.44464,6.32494,6.39235,2612539.3481829,0
+SLB.US,D,19830727,000000,6.36962,6.44464,6.33977,6.36962,2303293.7818896,0
+SLB.US,D,19830728,000000,6.32494,6.33977,6.07824,6.09277,1686947.5040791,0
+SLB.US,D,19830729,000000,6.04087,6.04087,5.78666,5.83153,3367994.6340763,0
+SLB.US,D,19830801,000000,5.83153,6.02586,5.82392,5.98849,2095703.2030153,0
+SLB.US,D,19830802,000000,6.04087,6.14535,6.01123,6.02586,1642531.8109087,0
+SLB.US,D,19830803,000000,6.02586,6.13794,5.98849,6.13794,3290418.6766897,0
+SLB.US,D,19830804,000000,6.15999,6.17549,6.01123,6.10819,2250865.2350277,0
+SLB.US,D,19830805,000000,6.10819,6.31002,6.09277,6.27998,3324659.4620855,0
+SLB.US,D,19830808,000000,6.3026,6.33977,6.24251,6.3026,5101490.5454144,0
+SLB.US,D,19830809,000000,6.27998,6.36962,6.12311,6.36962,3537068.8821381,0
+SLB.US,D,19830810,000000,6.34759,6.54161,6.33977,6.50444,5584620.0954323,0
+SLB.US,D,19830811,000000,6.48942,6.52678,6.43703,6.51157,3272226.8683278,0
+SLB.US,D,19830812,000000,6.51157,6.67612,6.51157,6.67612,3635513.6694608,0
+SLB.US,D,19830815,000000,6.74353,6.75856,6.6615,6.67612,3095664.851305,0
+SLB.US,D,19830816,000000,6.64628,6.70637,6.57185,6.60892,2130481.213829,0
+SLB.US,D,19830817,000000,6.59398,6.80333,6.57916,6.71378,3726467.6526506,0
+SLB.US,D,19830818,000000,6.73613,6.74353,6.57185,6.59398,3002574.1071309,0
+SLB.US,D,19830819,000000,6.54161,6.70637,6.52678,6.63887,3185021.3223763,0
+SLB.US,D,19830822,000000,6.71378,6.71378,6.64628,6.67612,1617923.6492499,0
+SLB.US,D,19830823,000000,6.6615,6.67612,6.51157,6.51157,2448819.1432693,0
+SLB.US,D,19830824,000000,6.51157,6.51157,6.36962,6.39235,2284033.5930355,0
+SLB.US,D,19830825,000000,6.42201,6.44464,6.31002,6.40728,2796590.1458906,0
+SLB.US,D,19830826,000000,6.3026,6.39235,6.27998,6.37714,2483598.165807,0
+SLB.US,D,19830829,000000,6.26555,6.44464,6.26555,6.44464,2609333.1949824,0
+SLB.US,D,19830830,000000,6.40728,6.43703,6.31002,6.32494,1509313.0596682,0
+SLB.US,D,19830831,000000,6.21286,6.31002,6.19052,6.22769,2815851.3464687,0
+SLB.US,D,19830901,000000,6.21286,6.33977,6.19052,6.27998,1744729.0823654,0
+SLB.US,D,19830902,000000,6.31002,6.54161,6.31002,6.54161,1887040.1967529,0
+SLB.US,D,19830906,000000,6.61663,6.63887,6.44464,6.45947,2132617.9748134,0
+SLB.US,D,19830907,000000,6.42201,6.44464,6.33977,6.33977,1768803.053778,0
+SLB.US,D,19830908,000000,6.27998,6.34759,6.24251,6.31002,2230529.5836138,0
+SLB.US,D,19830909,000000,6.25743,6.3026,6.22769,6.26555,1365388.2455789,0
+SLB.US,D,19830912,000000,6.32494,6.39235,6.10819,6.12311,2780000.9082669,0
+SLB.US,D,19830913,000000,6.09277,6.09277,6.01123,6.056,2670325.9850889,0
+SLB.US,D,19830914,000000,6.056,6.09277,6.02586,6.056,1537669.6585652,0
+SLB.US,D,19830915,000000,6.07082,6.09277,6.02586,6.03336,1308142.8809866,0
+SLB.US,D,19830916,000000,6.07824,6.14535,6.056,6.09277,1643069.0363267,0
+SLB.US,D,19830919,000000,6.12311,6.24251,6.12311,6.19804,1928239.6194833,0
+SLB.US,D,19830920,000000,6.27998,6.31002,6.22769,6.25743,1759704.6202873,0
+SLB.US,D,19830921,000000,6.21286,6.24251,6.07082,6.07824,2165793.4148887,0
+SLB.US,D,19830922,000000,6.056,6.22769,6.056,6.19052,2022936.9812917,0
+SLB.US,D,19830923,000000,6.21286,6.31002,6.10819,6.17549,2193613.8000918,0
+SLB.US,D,19830926,000000,6.19052,6.19052,6.03336,6.14535,1709411.8226859,0
+SLB.US,D,19830927,000000,6.12311,6.13794,5.94362,5.98849,3687944.2397705,0
+SLB.US,D,19830928,000000,5.97366,6.03336,5.95093,6.02586,1578863.0109519,0
+SLB.US,D,19830929,000000,6.056,6.19804,6.056,6.10819,3794951.24689,0
+SLB.US,D,19830930,000000,6.07824,6.07824,5.9286,5.95093,1615245.6159518,0
+SLB.US,D,19831003,000000,5.92117,5.97366,5.69651,5.77915,2407088.5654648,0
+SLB.US,D,19831004,000000,5.77915,5.82392,5.61487,5.64442,3908378.6542021,0
+SLB.US,D,19831005,000000,5.62969,5.66716,5.51,5.65955,2345025.3714181,0
+SLB.US,D,19831006,000000,5.75671,5.86138,5.71193,5.86138,2257817.8020187,0
+SLB.US,D,19831007,000000,5.84656,5.95093,5.66716,5.89904,1624879.2514126,0
+SLB.US,D,19831010,000000,5.87641,6.15999,5.83153,6.15999,1922352.3978127,0
+SLB.US,D,19831011,000000,6.07082,6.10819,5.9286,5.9286,2284566.7715577,0
+SLB.US,D,19831012,000000,5.9286,6.07824,5.89904,5.97366,1486842.6707177,0
+SLB.US,D,19831013,000000,5.94362,5.98849,5.86138,5.89104,1224139.4413398,0
+SLB.US,D,19831014,000000,5.89904,5.89904,5.80178,5.86138,905266.30992933,0
+SLB.US,D,19831017,000000,5.94362,6.09277,5.89104,6.01123,1219863.8959231,0
+SLB.US,D,19831018,000000,5.98849,6.02586,5.80178,5.82392,1402840.2427949,0
+SLB.US,D,19831019,000000,5.86138,5.92117,5.80178,5.92117,1276577.0937172,0
+SLB.US,D,19831020,000000,5.89104,5.89104,5.82392,5.82392,1149239.4938035,0
+SLB.US,D,19831021,000000,5.83153,5.86138,5.66716,5.73417,1611501.2256094,0
+SLB.US,D,19831024,000000,5.61487,5.86138,5.61487,5.84656,2378728.9313959,0
+SLB.US,D,19831025,000000,5.89104,5.9286,5.84656,5.89904,1586359.8854283,0
+SLB.US,D,19831026,000000,5.86138,5.95093,5.83153,5.87641,1239123.0730533,0
+SLB.US,D,19831027,000000,5.77915,5.80178,5.73417,5.73417,1104838.9764925,0
+SLB.US,D,19831028,000000,5.73417,5.77915,5.68969,5.73417,1094669.1273376,0
+SLB.US,D,19831031,000000,5.73417,5.75671,5.60717,5.69651,1975322.2169883,0
+SLB.US,D,19831101,000000,5.69651,5.71193,5.62969,5.69651,968398.89619215,0
+SLB.US,D,19831102,000000,5.69651,5.87641,5.69651,5.80178,1591707.8582331,0
+SLB.US,D,19831103,000000,5.77915,6.12311,5.66716,5.66716,2490019.5777236,0
+SLB.US,D,19831104,000000,5.62969,5.65955,5.60717,5.62969,2022936.9812917,0
+SLB.US,D,19831107,000000,5.61487,5.62969,5.48005,5.48767,1385718.8383731,0
+SLB.US,D,19831108,000000,5.46523,5.51,5.42044,5.42044,1721184.242579,0
+SLB.US,D,19831109,000000,5.41264,5.62969,5.41264,5.62969,1998860.986431,0
+SLB.US,D,19831110,000000,5.62969,5.66716,5.61487,5.64442,1409796.8566816,0
+SLB.US,D,19831111,000000,5.64442,5.64442,5.48005,5.53233,1225752.1293176,0
+SLB.US,D,19831114,000000,5.54756,5.62969,5.48767,5.51,1927172.2507151,0
+SLB.US,D,19831115,000000,5.53233,5.53233,5.42044,5.4501,1114996.6849599,0
+SLB.US,D,19831116,000000,5.48005,5.54756,5.46523,5.51741,2684234.1542425,0
+SLB.US,D,19831117,000000,5.48767,5.57742,5.48767,5.51,1312422.4732991,0
+SLB.US,D,19831118,000000,5.48767,5.51,5.23315,5.24837,3787463.477929,0
+SLB.US,D,19831121,000000,5.24837,5.26309,5.08409,5.12896,3327873.7090776,0
+SLB.US,D,19831122,000000,5.12896,5.1435,5.04663,5.04663,5893864.6500016,0
+SLB.US,D,19831123,000000,5.12896,5.24837,5.12896,5.24837,2980106.7533523,0
+SLB.US,D,19831125,000000,5.3306,5.3306,5.24837,5.27101,1155126.7154741,0
+SLB.US,D,19831128,000000,5.27101,5.36787,5.26309,5.3306,1771478.0519044,0
+SLB.US,D,19831129,000000,5.3306,5.38309,5.30075,5.36787,2782140.7044233,0
+SLB.US,D,19831130,000000,5.36787,5.36787,5.2035,5.22583,2221972.4224367,0
+SLB.US,D,19831201,000000,5.18075,5.22583,5.12896,5.1515,1843169.8227922,0
+SLB.US,D,19831202,000000,5.1515,5.19618,5.12896,5.1515,1793413.2388848,0
+SLB.US,D,19831205,000000,5.1435,5.30075,5.10654,5.24837,1881694.2473963,0
+SLB.US,D,19831206,000000,5.19618,5.31548,5.18075,5.26309,1480958.4842192,0
+SLB.US,D,19831207,000000,5.24837,5.36025,5.18075,5.2035,1882226.4141944,0
+SLB.US,D,19831208,000000,5.18075,5.30075,5.18075,5.2035,2193075.5629499,0
+SLB.US,D,19831209,000000,5.2035,5.2035,5.04663,5.16633,2724364.1847568,0
+SLB.US,D,19831212,000000,5.18075,5.27101,5.18075,5.24837,2118175.6154136,0
+SLB.US,D,19831213,000000,5.18075,5.27101,5.1515,5.23315,2414041.1324557,0
+SLB.US,D,19831214,000000,5.22583,5.27101,5.2035,5.2035,1458483.0366489,0
+SLB.US,D,19831215,000000,5.2035,5.2035,5.09843,5.1435,1833006.043981,0
+SLB.US,D,19831216,000000,5.1515,5.18075,5.11364,5.11364,2221434.1852948,0
+SLB.US,D,19831219,000000,5.11364,5.1435,4.98674,4.98674,2184518.4017728,0
+SLB.US,D,19831220,000000,4.98674,4.98674,4.88987,4.97932,2533357.7848863,0
+SLB.US,D,19831221,000000,5.00186,5.19618,5.00186,5.16633,3462698.0662282,0
+SLB.US,D,19831222,000000,5.16633,5.29304,5.16633,5.27101,2643568.9217583,0
+SLB.US,D,19831223,000000,5.24837,5.29304,5.22583,5.24837,755992.51131134,0
+SLB.US,D,19831227,000000,5.24837,5.49498,5.24837,5.48005,2027222.6439477,0
+SLB.US,D,19831228,000000,5.49498,5.68969,5.44259,5.61487,2898243.1098616,0
+SLB.US,D,19831229,000000,5.60717,5.79397,5.56229,5.56229,3298979.8847627,0
+SLB.US,D,19831230,000000,5.53985,5.56229,5.48005,5.48005,1656979.2289282,0
+SLB.US,D,19840103,000000,5.48005,5.49498,5.3903,5.3903,1403905.5881153,0
+SLB.US,D,19840104,000000,5.36787,5.64442,5.34523,5.61487,2485203.7717171,0
+SLB.US,D,19840105,000000,5.67438,5.67438,5.53985,5.56229,3447716.4579628,0
+SLB.US,D,19840106,000000,5.49498,5.51741,5.3903,5.4501,2735598.367508,0
+SLB.US,D,19840109,000000,5.31548,5.3903,5.27101,5.34523,1739911.252911,0
+SLB.US,D,19840110,000000,5.04663,5.1435,5.0243,5.05385,6597423.5558313,0
+SLB.US,D,19840111,000000,5.05385,5.19618,5.05385,5.1515,3651027.4445245,0
+SLB.US,D,19840112,000000,5.18075,5.23315,5.1515,5.23315,2067881.8060883,0
+SLB.US,D,19840113,000000,5.27101,5.27101,5.09843,5.1515,2342885.5752619,0
+SLB.US,D,19840116,000000,5.18075,5.2035,5.1435,5.1435,1920216.6485523,0
+SLB.US,D,19840117,000000,5.12896,5.2035,5.12896,5.16633,1621129.8024506,0
+SLB.US,D,19840118,000000,5.18075,5.2035,4.95689,5.04663,4179095.7489955,0
+SLB.US,D,19840119,000000,5.04663,5.08409,4.95689,5.01649,2751648.3562657,0
+SLB.US,D,19840120,000000,5.06877,5.1515,5.05385,5.11364,2951212.9290372,0
+SLB.US,D,19840123,000000,5.09843,5.23315,5.08409,5.12896,1997794.6293867,0
+SLB.US,D,19840124,000000,5.1515,5.36787,5.12896,5.23315,3450394.4912608,0
+SLB.US,D,19840125,000000,5.29304,5.36025,5.19618,5.22583,3039491.9141008,0
+SLB.US,D,19840126,000000,5.24837,5.27101,5.18075,5.19618,3333222.6936062,0
+SLB.US,D,19840127,000000,5.2035,5.2035,5.04663,5.08409,2821739.5798632,0
+SLB.US,D,19840130,000000,5.09843,5.11364,4.95689,4.95689,2567597.558558,0
+SLB.US,D,19840131,000000,4.98674,5.12896,4.95689,5.08409,2563317.9662455,0
+SLB.US,D,19840201,000000,5.1515,5.23315,5.12896,5.2035,2895569.1234594,0
+SLB.US,D,19840202,000000,5.18075,5.19618,5.0243,5.0243,1943223.2511967,0
+SLB.US,D,19840203,000000,5.04663,5.08409,4.80714,4.86685,3943152.6181199,0
+SLB.US,D,19840206,000000,4.82967,4.97932,4.78461,4.88987,2788565.1515117,0
+SLB.US,D,19840207,000000,4.9043,5.01649,4.79973,4.98674,3563816.8399532,0
+SLB.US,D,19840208,000000,4.95689,5.05385,4.91913,5.04663,2676205.1129678,0
+SLB.US,D,19840209,000000,4.95689,5.01649,4.91913,4.97932,2003142.6021914,0
+SLB.US,D,19840210,000000,4.95689,5.00186,4.85182,4.88987,2528007.7886337,0
+SLB.US,D,19840213,000000,4.91913,4.91913,4.80714,4.86685,2177563.8113341,0
+SLB.US,D,19840214,000000,4.88167,4.9043,4.80714,4.80714,2015984.4143007,0
+SLB.US,D,19840215,000000,4.837,4.91913,4.82967,4.82967,1460090.6660069,0
+SLB.US,D,19840216,000000,4.82967,5.00186,4.78461,4.9043,3506036.2733909,0
+SLB.US,D,19840217,000000,4.88987,5.0243,4.88987,4.91913,3269018.6916793,0
+SLB.US,D,19840221,000000,4.94928,5.08409,4.91913,5.04663,2610931.7188249,0
+SLB.US,D,19840222,000000,5.06877,5.27101,5.05385,5.19618,3561679.0672448,0
+SLB.US,D,19840223,000000,5.19618,5.26309,5.04663,5.23315,2109609.348721,0
+SLB.US,D,19840224,000000,5.26309,5.29304,5.19618,5.24837,3349273.694088,0
+SLB.US,D,19840227,000000,5.18075,5.47294,5.12896,5.36787,4699682.3548492,0
+SLB.US,D,19840228,000000,5.26309,5.41264,5.26309,5.26309,2982778.7163067,0
+SLB.US,D,19840229,000000,5.26309,5.41264,5.23315,5.26309,2380335.5490299,0
+SLB.US,D,19840301,000000,5.27101,5.3306,5.1515,5.24837,1770404.6127924,0
+SLB.US,D,19840302,000000,5.27101,5.36025,5.19618,5.30075,2551550.6049721,0
+SLB.US,D,19840305,000000,5.34523,5.36787,5.2035,5.22583,1720116.8738107,0
+SLB.US,D,19840306,000000,5.2035,5.27101,5.2035,5.2035,1923963.0623427,0
+SLB.US,D,19840307,000000,5.16633,5.19618,5.05385,5.12896,1879554.4512399,0
+SLB.US,D,19840308,000000,5.1515,5.23315,5.1435,5.1515,1822841.2534458,0
+SLB.US,D,19840309,000000,5.18075,5.23315,5.1435,5.1515,1197395.5304206,0
+SLB.US,D,19840312,000000,5.16633,5.34523,5.16633,5.34523,2631798.525313,0
+SLB.US,D,19840313,000000,5.39802,5.48005,5.36787,5.39802,3464302.6604145,0
+SLB.US,D,19840314,000000,5.3903,5.52493,5.36787,5.42767,5171044.5435938,0
+SLB.US,D,19840315,000000,5.45762,5.59224,5.44259,5.53985,4654742.5886723,0
+SLB.US,D,19840316,000000,5.62199,5.63711,5.53985,5.56979,5256648.5305309,0
+SLB.US,D,19840319,000000,5.45762,5.60717,5.42767,5.57742,2034177.2343865,0
+SLB.US,D,19840320,000000,5.57742,5.77163,5.52493,5.73417,4227255.8325084,0
+SLB.US,D,19840321,000000,5.66716,5.74158,5.64442,5.64442,4054975.4312458,0
+SLB.US,D,19840322,000000,5.59224,5.60717,5.51,5.54756,2381945.201836,0
+SLB.US,D,19840323,000000,5.54756,5.73417,5.53985,5.71925,2356796.7795874,0
+SLB.US,D,19840326,000000,5.68969,5.81661,5.64442,5.76422,2913763.966993,0
+SLB.US,D,19840327,000000,5.78666,5.91367,5.77163,5.88382,3958669.4283555,0
+SLB.US,D,19840328,000000,5.89904,5.99591,5.89904,5.89904,4714127.7494209,0
+SLB.US,D,19840329,000000,5.8688,5.88382,5.76422,5.76422,2272797.3868364,0
+SLB.US,D,19840330,000000,5.74158,5.85376,5.74158,5.82392,1834609.6264432,0
+SLB.US,D,19840402,000000,5.82392,5.91367,5.80178,5.81661,3505503.0948687,0
+SLB.US,D,19840403,000000,5.80178,5.91367,5.80178,5.91367,2848492.5962979,0
+SLB.US,D,19840404,000000,5.8688,5.94362,5.85376,5.8688,2422073.2089022,0
+SLB.US,D,19840405,000000,5.8688,5.94362,5.84656,5.84656,2524262.3865672,0
+SLB.US,D,19840406,000000,5.81661,5.8688,5.77163,5.78666,2402809.9848763,0
+SLB.US,D,19840409,000000,5.82392,5.82392,5.68969,5.68969,2243366.3371035,0
+SLB.US,D,19840410,000000,5.68969,5.84656,5.68969,5.73417,1620596.6239283,0
+SLB.US,D,19840411,000000,5.70462,5.74158,5.67438,5.67438,1866177.4371605,0
+SLB.US,D,19840412,000000,5.70462,5.89904,5.66716,5.89904,2183453.0564525,0
+SLB.US,D,19840413,000000,5.8688,6.04849,5.85376,5.95093,3735563.0509695,0
+SLB.US,D,19840416,000000,5.89904,6.01123,5.89904,5.98098,1689080.2181677,0
+SLB.US,D,19840417,000000,5.96625,6.03336,5.96625,5.96625,2821197.2958254,0
+SLB.US,D,19840418,000000,5.96625,5.96625,5.84656,5.8688,2786426.3670793,0
+SLB.US,D,19840419,000000,5.85376,5.94362,5.82392,5.92117,1662330.2369048,0
+SLB.US,D,19840423,000000,5.92117,5.94362,5.81661,5.81661,964654.50584971,0
+SLB.US,D,19840424,000000,5.78666,5.94362,5.78666,5.91367,2172217.8619772,0
+SLB.US,D,19840425,000000,5.91367,6.03336,5.8688,6.01123,2895569.1234594,0
+SLB.US,D,19840426,000000,6.06331,6.06331,6.01824,6.04849,3613573.4238606,0
+SLB.US,D,19840427,000000,6.01824,6.03336,5.95093,5.98098,3387260.8932741,0
+SLB.US,D,19840430,000000,5.95093,6.01824,5.89904,6.01123,1800899.9961217,0
+SLB.US,D,19840501,000000,5.98098,5.99591,5.89904,5.91367,1898277.4146761,0
+SLB.US,D,19840502,000000,5.89904,5.96625,5.85376,5.8688,1496472.2592829,0
+SLB.US,D,19840503,000000,5.85376,5.85376,5.76422,5.77163,1021368.7153678,0
+SLB.US,D,19840504,000000,5.77163,5.80178,5.64442,5.67438,3190898.4268073,0
+SLB.US,D,19840507,000000,5.67438,5.76422,5.66716,5.71925,990331.0480007,0
+SLB.US,D,19840508,000000,5.74158,5.77163,5.70462,5.76422,1511986.0343467,0
+SLB.US,D,19840509,000000,5.73417,5.81661,5.63711,5.70462,2401209.4375859,0
+SLB.US,D,19840510,000000,5.70462,5.76422,5.63711,5.63711,2606119.959714,0
+SLB.US,D,19840511,000000,5.60717,5.64442,5.51,5.56979,1596518.6056198,0
+SLB.US,D,19840514,000000,5.52493,5.57742,5.51,5.52493,1724392.4192274,0
+SLB.US,D,19840515,000000,5.52493,5.67438,5.52493,5.63711,1799834.6508014,0
+SLB.US,D,19840516,000000,5.63711,5.68969,5.63711,5.66716,1536602.289797,0
+SLB.US,D,19840517,000000,5.66716,5.68969,5.63711,5.64442,1324191.8580204,0
+SLB.US,D,19840518,000000,5.67438,5.70462,5.59224,5.63711,2500185.3799827,0
+SLB.US,D,19840521,000000,5.70462,5.74158,5.63711,5.63711,1623806.8240247,0
+SLB.US,D,19840522,000000,5.56979,5.62199,5.54756,5.57742,1498612.0554391,0
+SLB.US,D,19840523,000000,5.57742,5.60717,5.39802,5.42044,2149741.402683,0
+SLB.US,D,19840524,000000,5.42044,5.45762,5.23315,5.29304,2793380.9575181,0
+SLB.US,D,19840525,000000,5.23315,5.29304,5.23315,5.24837,1404983.074123,0
+SLB.US,D,19840529,000000,5.26309,5.29304,5.2035,5.23315,2111755.2152209,0
+SLB.US,D,19840530,000000,5.2035,5.45762,5.12896,5.27822,2869350.2972706,0
+SLB.US,D,19840531,000000,5.24837,5.29304,5.19618,5.26309,1407125.9054512,0
+SLB.US,D,19840601,000000,5.29304,5.3903,5.29304,5.36787,1568169.0887905,0
+SLB.US,D,19840604,000000,5.42767,5.48005,5.36025,5.39802,1529643.6524624,0
+SLB.US,D,19840605,000000,5.42767,5.47294,5.30075,5.39802,1432804.4710501,0
+SLB.US,D,19840606,000000,5.42767,5.56979,5.3903,5.56979,2297407.571943,0
+SLB.US,D,19840607,000000,5.53985,5.56979,5.51741,5.53985,1739911.252911,0
+SLB.US,D,19840608,000000,5.48005,5.62199,5.47294,5.60717,1380910.1144343,0
+SLB.US,D,19840611,000000,5.59984,5.62199,5.36025,5.42767,1468650.8623559,0
+SLB.US,D,19840612,000000,5.34523,5.37548,5.29304,5.34523,1605620.0742825,0
+SLB.US,D,19840613,000000,5.32309,5.34523,5.2035,5.26309,1211298.6409543,0
+SLB.US,D,19840614,000000,5.23315,5.24837,5.10654,5.16633,1687471.5770857,0
+SLB.US,D,19840615,000000,5.16633,5.18075,4.92674,4.92674,2178635.2269981,0
+SLB.US,D,19840618,000000,4.87475,5.06877,4.87475,5.0243,2849023.7513722,0
+SLB.US,D,19840619,000000,5.09843,5.18075,5.08409,5.16633,2211272.4299315,0
+SLB.US,D,19840620,000000,5.08409,5.2035,5.06877,5.16633,2682629.5600563,0
+SLB.US,D,19840621,000000,5.12896,5.23315,5.08409,5.10654,2108010.8248785,0
+SLB.US,D,19840622,000000,5.09843,5.1435,5.01649,5.09843,1536602.289797,0
+SLB.US,D,19840625,000000,5.12896,5.1515,5.06877,5.10654,1225752.1293176,0
+SLB.US,D,19840626,000000,5.05385,5.06877,4.92674,4.97161,2890755.3409008,0
+SLB.US,D,19840627,000000,4.94928,5.04663,4.9043,4.92674,1478818.6880628,0
+SLB.US,D,19840628,000000,4.94928,5.05385,4.94928,5.01649,1530716.0798505,0
+SLB.US,D,19840629,000000,5.06877,5.10654,4.98674,5.01649,2005280.3748998,0
+SLB.US,D,19840702,000000,5.01649,5.01649,4.95689,5.00186,1477213.0821527,0
+SLB.US,D,19840703,000000,4.97161,5.0243,4.92674,4.94928,1366993.8514891,0
+SLB.US,D,19840705,000000,4.94928,4.95689,4.88987,4.9043,2167929.1641492,0
+SLB.US,D,19840706,000000,4.88987,4.88987,4.73252,4.76968,2758605.9818764,0
+SLB.US,D,19840709,000000,4.73252,4.75476,4.64287,4.7252,2066817.4724919,0
+SLB.US,D,19840710,000000,4.73252,4.80714,4.71007,4.73252,2311317.7645445,0
+SLB.US,D,19840711,000000,4.7252,4.82217,4.69515,4.71007,2480925.1911286,0
+SLB.US,D,19840712,000000,4.68013,4.75476,4.65038,4.65038,2541913.9343393,0
+SLB.US,D,19840713,000000,4.69515,4.77748,4.69515,4.7252,1581005.84228,0
+SLB.US,D,19840716,000000,4.75476,4.80714,4.73252,4.76968,2170607.1974474,0
+SLB.US,D,19840717,000000,4.77748,4.80714,4.73252,4.77748,1335968.3248095,0
+SLB.US,D,19840718,000000,4.75476,4.75476,4.67252,4.69515,1644674.6422368,0
+SLB.US,D,19840719,000000,4.65038,4.87475,4.65038,4.76968,2952817.5232234,0
+SLB.US,D,19840720,000000,4.76968,4.82967,4.73252,4.82967,2061456.3472758,0
+SLB.US,D,19840723,000000,4.71007,4.79221,4.71007,4.79221,3014347.5387479,0
+SLB.US,D,19840724,000000,4.7252,4.77748,4.67252,4.67252,2114430.2133473,0
+SLB.US,D,19840725,000000,4.65038,4.69515,4.59761,4.62813,2073769.0277589,0
+SLB.US,D,19840726,000000,4.65038,4.67252,4.57526,4.58307,2752712.6898622,0
+SLB.US,D,19840727,000000,4.58307,4.59761,4.4781,4.50073,2233206.605188,0
+SLB.US,D,19840730,000000,4.4781,4.51576,4.38124,4.38124,1902024.8401904,0
+SLB.US,D,19840731,000000,4.38124,4.4184,4.12672,4.39617,4389900.5748619,0
+SLB.US,D,19840801,000000,4.50073,4.64287,4.48601,4.59761,5259853.6720076,0
+SLB.US,D,19840802,000000,4.61321,4.71007,4.54591,4.68013,5607087.4492108,0
+SLB.US,D,19840803,000000,4.75476,5.06877,4.73252,5.00186,5366327.5006048,0
+SLB.US,D,19840806,000000,4.98674,5.26309,4.95689,5.04663,5639190.4618982,0
+SLB.US,D,19840807,000000,4.92674,5.01649,4.88987,4.91913,3481426.0882842,0
+SLB.US,D,19840808,000000,4.94928,5.10654,4.92674,5.04663,4263100.2003664,0
+SLB.US,D,19840809,000000,4.98674,5.22583,4.98674,5.1435,3581476.4815169,0
+SLB.US,D,19840810,000000,5.26309,5.29304,5.09843,5.1515,4912087.7280061,0
+SLB.US,D,19840813,000000,5.12896,5.1515,5.08409,5.12896,1108579.3199391,0
+SLB.US,D,19840814,000000,5.1515,5.18075,5.09843,5.09843,1287810.2647445,0
+SLB.US,D,19840815,000000,5.06877,5.09843,4.97161,5.00186,1522692.0971955,0
+SLB.US,D,19840816,000000,4.94928,5.08409,4.94928,5.0243,1722793.8953849,0
+SLB.US,D,19840817,000000,5.04663,5.10654,5.04663,5.05385,1385184.6481269,0
+SLB.US,D,19840820,000000,5.08409,5.18075,5.05385,5.16633,1380910.1144343,0
+SLB.US,D,19840821,000000,5.18075,5.42767,5.18075,5.36025,3871461.8589562,0
+SLB.US,D,19840822,000000,5.37548,5.45762,5.36025,5.37548,3920147.0271994,0
+SLB.US,D,19840823,000000,5.34523,5.3903,5.3306,5.36025,1365927.4944448,0
+SLB.US,D,19840824,000000,5.3306,5.42044,5.3306,5.39802,1445645.2714354,0
+SLB.US,D,19840827,000000,5.37548,5.37548,5.3306,5.37548,1151384.3485795,0
+SLB.US,D,19840828,000000,5.37548,5.39802,5.3306,5.37548,2847953.347432,0
+SLB.US,D,19840829,000000,5.36025,5.45762,5.3306,5.42767,2066817.4724919,0
+SLB.US,D,19840830,000000,5.37548,5.42767,5.36025,5.3903,958236.12910493,0
+SLB.US,D,19840831,000000,5.34523,5.36025,5.29304,5.34523,830365.35066915,0
+SLB.US,D,19840904,000000,5.25579,5.29304,5.25579,5.26309,1331681.6504293,0
+SLB.US,D,19840905,000000,5.22583,5.26309,5.12896,5.1435,1896133.571624,0
+SLB.US,D,19840906,000000,5.17375,5.2112,5.1435,5.18075,1362181.0806544,0
+SLB.US,D,19840907,000000,5.2112,5.24085,5.08409,5.08409,1100017.1001423,0
+SLB.US,D,19840910,000000,5.04663,5.15843,5.04663,5.10654,1011194.8193171,0
+SLB.US,D,19840911,000000,5.15843,5.2112,5.07629,5.08409,1577795.6421837,0
+SLB.US,D,19840912,000000,5.06146,5.11364,5.01649,5.08409,1422103.4668208,0
+SLB.US,D,19840913,000000,5.06146,5.35295,5.06146,5.29304,2251933.6155199,0
+SLB.US,D,19840914,000000,5.29304,5.35295,5.15843,5.2035,2642505.5998859,0
+SLB.US,D,19840917,000000,5.10654,5.12896,5.07629,5.08409,2662293.9086424,0
+SLB.US,D,19840918,000000,5.04663,5.11364,4.98674,5.08409,2453634.9492759,0
+SLB.US,D,19840919,000000,5.07629,5.11364,5.04663,5.06146,2187193.3998991,0
+SLB.US,D,19840920,000000,5.00907,5.04663,4.95689,4.97932,2140643.9809161,0
+SLB.US,D,19840921,000000,4.93455,5.10654,4.93455,5.07629,3458950.6407139,0
+SLB.US,D,19840924,000000,5.10654,5.12896,5.06146,5.07629,1223608.2862655,0
+SLB.US,D,19840925,000000,5.04663,5.07629,4.98674,5.01649,1910582.0013675,0
+SLB.US,D,19840926,000000,5.01649,5.1435,5.01649,5.07629,1494863.6182009,0
+SLB.US,D,19840927,000000,5.10654,5.17375,5.10654,5.1435,1270686.8368748,0
+SLB.US,D,19840928,000000,5.15843,5.17375,5.08409,5.12896,1118746.133922,0
+SLB.US,D,19841001,000000,5.07629,5.10654,5.01649,5.03141,1284603.09982,0
+SLB.US,D,19841002,000000,5.01649,5.10654,5.01649,5.07629,1596518.6056198,0
+SLB.US,D,19841003,000000,5.03141,5.07629,5.01649,5.03141,1005854.940304,0
+SLB.US,D,19841004,000000,5.03141,5.08409,5.03141,5.06146,1437084.0633625,0
+SLB.US,D,19841005,000000,5.07629,5.10654,5.06146,5.08409,694468.56613052,0
+SLB.US,D,19841008,000000,5.08409,5.10654,5.04663,5.07629,803609.29906249,0
+SLB.US,D,19841009,000000,5.11364,5.11364,5.01649,5.03141,2485734.9267913,0
+SLB.US,D,19841010,000000,5.01649,5.03141,4.85182,4.95689,2366426.3681524,0
+SLB.US,D,19841011,000000,4.95689,5.00907,4.80714,4.85182,2883263.525044,0
+SLB.US,D,19841012,000000,4.94928,4.98674,4.85182,4.95689,1824978.0144303,0
+SLB.US,D,19841015,000000,4.98674,5.06146,4.95689,5.06146,1935195.221646,0
+SLB.US,D,19841016,000000,4.91201,4.91913,4.85962,4.88987,2900385.9411897,0
+SLB.US,D,19841017,000000,4.85962,4.88987,4.59761,4.59761,8046819.2879528,0
+SLB.US,D,19841018,000000,4.59761,4.71007,4.43323,4.59761,9903359.0427567,0
+SLB.US,D,19841019,000000,4.64287,4.67252,4.50073,4.53039,5419829.4865786,0
+SLB.US,D,19841022,000000,4.51576,4.58307,4.48601,4.58307,2946397.1230307,0
+SLB.US,D,19841023,000000,4.58307,4.61321,4.53039,4.54591,3965086.7933764,0
+SLB.US,D,19841024,000000,4.53039,4.58307,4.53039,4.54591,2891286.4959749,0
+SLB.US,D,19841025,000000,4.55282,4.61321,4.54591,4.57526,2994549.1127519,0
+SLB.US,D,19841026,000000,4.55282,4.57526,4.51576,4.54591,1958736.0145365,0
+SLB.US,D,19841029,000000,4.53039,4.55282,4.51576,4.54591,1079148.2702061,0
+SLB.US,D,19841030,000000,4.53039,4.68013,4.53039,4.67252,3013279.1582558,0
+SLB.US,D,19841031,000000,4.65038,4.70247,4.62813,4.67252,1720652.0757808,0
+SLB.US,D,19841101,000000,4.68013,4.75476,4.68013,4.70247,2328440.1806903,0
+SLB.US,D,19841102,000000,4.71007,4.75476,4.68013,4.74013,1763984.2125997,0
+SLB.US,D,19841105,000000,4.74013,4.74013,4.62813,4.68013,1460090.6660069,0
+SLB.US,D,19841106,000000,4.68013,4.71007,4.65038,4.70247,1634511.8751496,0
+SLB.US,D,19841107,000000,4.59761,4.68013,4.54591,4.61321,2270659.614128,0
+SLB.US,D,19841108,000000,4.61321,4.61321,4.55282,4.58307,1836752.4577714,0
+SLB.US,D,19841109,000000,4.62813,4.65038,4.57526,4.58307,1908444.2286591,0
+SLB.US,D,19841112,000000,4.57526,4.61321,4.55282,4.59761,879582.68571069,0
+SLB.US,D,19841113,000000,4.62813,4.62813,4.55282,4.55282,1913793.2131878,0
+SLB.US,D,19841114,000000,4.54591,4.59761,4.53039,4.53039,2523186.9240074,0
+SLB.US,D,19841115,000000,4.54591,4.58307,4.53039,4.53039,1333823.4700334,0
+SLB.US,D,19841116,000000,4.55282,4.57526,4.4781,4.4781,1964087.0225131,0
+SLB.US,D,19841119,000000,4.50073,4.53039,4.4781,4.4781,1324191.8580204,0
+SLB.US,D,19841120,000000,4.4781,4.51576,4.4781,4.48601,1536067.0878269,0
+SLB.US,D,19841121,000000,4.4781,4.48601,4.40367,4.44835,2424743.1484088,0
+SLB.US,D,19841123,000000,4.43323,4.55282,4.43323,4.54591,1949106.4259715,0
+SLB.US,D,19841126,000000,4.51576,4.51576,4.32124,4.35129,3555255.6318804,0
+SLB.US,D,19841127,000000,4.29168,4.32124,4.239,4.29168,6778802.3905845,0
+SLB.US,D,19841128,000000,4.26915,4.30612,4.20896,4.29168,3398498.1111971,0
+SLB.US,D,19841129,000000,4.30612,4.33617,4.27645,4.29168,2874702.3169711,0
+SLB.US,D,19841130,000000,4.29168,4.35129,4.26915,4.29168,1914328.4151578,0
+SLB.US,D,19841203,000000,4.27645,4.32124,4.27645,4.29168,2028824.2029621,0
+SLB.US,D,19841204,000000,4.30612,4.35879,4.24661,4.35879,2558502.1602391,0
+SLB.US,D,19841205,000000,4.38124,4.38124,4.30612,4.33617,1450461.0774419,0
+SLB.US,D,19841206,000000,4.27645,4.30612,4.24661,4.29168,3668684.0509164,0
+SLB.US,D,19841207,000000,4.27645,4.33617,4.27645,4.27645,2080183.3576078,0
+SLB.US,D,19841210,000000,4.26915,4.35129,4.24661,4.32124,1559605.8572696,0
+SLB.US,D,19841211,000000,4.30612,4.33617,4.29168,4.30612,2476108.3733981,0
+SLB.US,D,19841212,000000,4.32124,4.32124,4.20896,4.20896,1884365.1986267,0
+SLB.US,D,19841213,000000,4.19414,4.239,4.17169,4.17169,2458985.9572524,0
+SLB.US,D,19841214,000000,4.17169,4.20896,4.12672,4.17169,3404912.4410462,0
+SLB.US,D,19841217,000000,4.14165,4.14955,4.08204,4.09707,3642467.2481756,0
+SLB.US,D,19841218,000000,4.14165,4.23179,4.13463,4.23179,6875104.3465792,0
+SLB.US,D,19841219,000000,4.05239,4.29168,4.02966,4.05239,7779299.2408444,0
+SLB.US,D,19841220,000000,4.05239,4.23179,4.02966,4.23179,4596958.9869381,0
+SLB.US,D,19841221,000000,4.16438,4.23179,4.13463,4.23179,4402206.1732772,0
+SLB.US,D,19841224,000000,4.239,4.239,4.16438,4.23179,1237517.4671431,0
+SLB.US,D,19841226,000000,4.14165,4.17169,4.1193,4.16438,2451496.1648436,0
+SLB.US,D,19841227,000000,4.16438,4.21656,4.14165,4.16438,2208058.1829394,0
+SLB.US,D,19841228,000000,4.18671,4.23179,4.14165,4.21656,3098338.8377074,0
+SLB.US,D,19841231,000000,4.20154,4.2988,4.16438,4.29168,2852768.1417146,0
+SLB.US,D,19850102,000000,4.29168,4.32885,4.26134,4.26915,1953924.2554259,0
+SLB.US,D,19850103,000000,4.21656,4.239,4.07463,4.07463,4087073.3853136,0
+SLB.US,D,19850104,000000,4.10458,4.13463,3.96265,4.05931,2924995.1145725,0
+SLB.US,D,19850107,000000,4.05931,4.10458,3.97717,4.00731,2570806.7469303,0
+SLB.US,D,19850108,000000,4.02214,4.05931,3.88051,3.88051,5746196.4572937,0
+SLB.US,D,19850109,000000,3.9325,3.97717,3.88051,3.96265,6554086.3603927,0
+SLB.US,D,19850110,000000,4.02214,4.18671,3.96265,4.16438,7238923.3145101,0
+SLB.US,D,19850111,000000,4.13463,4.13463,4.02214,4.05239,5263602.1092459,0
+SLB.US,D,19850114,000000,4.02966,4.18671,4.02966,4.16438,4167870.6717598,0
+SLB.US,D,19850115,000000,4.21656,4.2988,4.20154,4.239,10786154.963736,0
+SLB.US,D,19850116,000000,4.21656,4.23179,4.08955,4.14165,4791167.4931133,0
+SLB.US,D,19850117,000000,4.13463,4.17169,4.10458,4.14165,4523657.5632443,0
+SLB.US,D,19850118,000000,4.10458,4.16438,4.05931,4.13463,5244878.1340858,0
+SLB.US,D,19850121,000000,4.16438,4.34367,4.16438,4.31373,6307975.4038101,0
+SLB.US,D,19850122,000000,4.35879,4.36612,4.31373,4.32885,7222873.3257524,0
+SLB.US,D,19850123,000000,4.2988,4.4262,4.2988,4.41069,4420934.1953331,0
+SLB.US,D,19850124,000000,4.35879,4.44103,4.29168,4.32885,5337437.7231856,0
+SLB.US,D,19850125,000000,4.2988,4.34367,4.23179,4.26134,2753250.927004,0
+SLB.US,D,19850128,000000,4.26134,4.35879,4.239,4.2988,5268416.9035283,0
+SLB.US,D,19850129,000000,4.29168,4.32885,4.26134,4.32885,4142718.2026154,0
+SLB.US,D,19850130,000000,4.38844,4.49332,4.35879,4.4262,8244775.2196423,0
+SLB.US,D,19850131,000000,4.4262,4.51576,4.41069,4.49332,6024410.4265637,0
+SLB.US,D,19850201,000000,4.45576,4.52347,4.45576,4.51576,4145396.2359135,0
+SLB.US,D,19850204,000000,4.46338,4.52347,4.45576,4.49332,3713092.6620191,0
+SLB.US,D,19850205,000000,4.52347,4.56814,4.48601,4.49332,4760675.1449558,0
+SLB.US,D,19850206,000000,4.49332,4.55282,4.49332,4.51576,3546697.4589793,0
+SLB.US,D,19850207,000000,4.52347,4.65038,4.52347,4.59038,3460026.1032739,0
+SLB.US,D,19850208,000000,4.61321,4.70247,4.55282,4.66521,4140577.3947352,0
+SLB.US,D,19850211,000000,4.65038,4.70247,4.62003,4.65038,2423674.7679166,0
+SLB.US,D,19850212,000000,4.62003,4.80714,4.61321,4.80714,5305866.8772965,0
+SLB.US,D,19850213,000000,4.80714,4.93455,4.79221,4.88167,5441231.4950369,0
+SLB.US,D,19850214,000000,4.82967,4.88167,4.73252,4.75476,3366924.2301361,0
+SLB.US,D,19850215,000000,4.73252,4.76256,4.64287,4.68013,2721686.1514585,0
+SLB.US,D,19850219,000000,4.65038,4.75476,4.65038,4.73252,2554759.7933445,0
+SLB.US,D,19850220,000000,4.7252,4.75476,4.64287,4.65038,3557933.6651784,0
+SLB.US,D,19850221,000000,4.65038,4.70247,4.65038,4.66521,3098338.8377074,0
+SLB.US,D,19850222,000000,4.66521,4.7252,4.56814,4.58307,1930381.4390874,0
+SLB.US,D,19850225,000000,4.55282,4.61321,4.48601,4.55282,1585283.4111446,0
+SLB.US,D,19850226,000000,4.56814,4.69515,4.55282,4.68013,2482527.7618669,0
+SLB.US,D,19850227,000000,4.68013,4.76256,4.68013,4.70247,3013810.31333,0
+SLB.US,D,19850228,000000,4.68013,4.76256,4.68013,4.7252,2160444.4303602,0
+SLB.US,D,19850301,000000,4.7252,4.76256,4.69515,4.70247,2730246.3478075,0
+SLB.US,D,19850304,000000,4.70247,4.77748,4.68013,4.7252,2187724.5549734,0
+SLB.US,D,19850305,000000,4.70247,4.7252,4.62003,4.62003,2695466.3135459,0
+SLB.US,D,19850306,000000,4.62003,4.68013,4.49332,4.49332,4091358.0362457,0
+SLB.US,D,19850307,000000,4.46338,4.48601,4.4262,4.4262,3848454.2445877,0
+SLB.US,D,19850308,000000,4.45576,4.48601,4.39617,4.39617,2384616.1530665,0
+SLB.US,D,19850311,000000,4.4262,4.4262,4.34367,4.38844,2355731.434267,0
+SLB.US,D,19850312,000000,4.35879,4.4781,4.35129,4.40367,3061963.3147752,0
+SLB.US,D,19850313,000000,4.38124,4.43323,4.29168,4.29168,2982238.4557168,0
+SLB.US,D,19850314,000000,4.27645,4.35129,4.27645,4.30612,2616285.7619732,0
+SLB.US,D,19850315,000000,4.32124,4.38844,4.29168,4.30612,2446144.1451431,0
+SLB.US,D,19850318,000000,4.32124,4.35879,4.30612,4.32124,2202710.2101347,0
+SLB.US,D,19850319,000000,4.32124,4.44835,4.32124,4.4184,2534427.1771024,0
+SLB.US,D,19850320,000000,4.45576,4.48601,4.44835,4.44835,2262097.3943312,0
+SLB.US,D,19850321,000000,4.44835,4.45576,4.38124,4.40367,2844744.1590597,0
+SLB.US,D,19850322,000000,4.38844,4.4184,4.32124,4.38844,1476141.6664887,0
+SLB.US,D,19850325,000000,4.35879,4.40367,4.32885,4.35879,1719042.4229749,0
+SLB.US,D,19850326,000000,4.32885,4.44835,4.32885,4.38124,2404950.7927565,0
+SLB.US,D,19850327,000000,4.35879,4.40367,4.35129,4.38844,2976889.4711882,0
+SLB.US,D,19850328,000000,4.38844,4.40367,4.32885,4.35879,2703496.3665445,0
+SLB.US,D,19850329,000000,4.38124,4.38844,4.32124,4.35879,1793413.2388848,0
+SLB.US,D,19850401,000000,4.35879,4.35879,4.32124,4.32885,2907339.5199046,0
+SLB.US,D,19850402,000000,4.32885,4.35129,4.24661,4.26134,4583577.9259629,0
+SLB.US,D,19850403,000000,4.29168,4.29168,4.20154,4.21656,2156697.0048458,0
+SLB.US,D,19850404,000000,4.20154,4.27645,4.1793,4.24661,2587392.9493821,0
+SLB.US,D,19850408,000000,4.27645,4.29168,4.239,4.26134,1543016.619646,0
+SLB.US,D,19850409,000000,4.27645,4.29168,4.239,4.27645,2101051.1758199,0
+SLB.US,D,19850410,000000,4.26134,4.4184,4.26134,4.40367,2701892.7840822,0
+SLB.US,D,19850411,000000,4.43323,4.48601,4.29168,4.32885,4039455.5858384,0
+SLB.US,D,19850412,000000,4.32124,4.32885,4.27645,4.30612,2448287.9881951,0
+SLB.US,D,19850415,000000,4.29168,4.35879,4.29168,4.32885,2110683.7995569,0
+SLB.US,D,19850416,000000,4.32885,4.38844,4.32124,4.35879,3158266.2824936,0
+SLB.US,D,19850417,000000,4.35879,4.40367,4.35879,4.35879,4085472.8380231,0
+SLB.US,D,19850418,000000,4.38844,4.44835,4.38124,4.43323,3675639.6530791,0
+SLB.US,D,19850419,000000,4.43323,4.50794,4.43323,4.4781,1763984.2125997,0
+SLB.US,D,19850422,000000,4.48601,4.63506,4.48601,4.63506,4914232.5827821,0
+SLB.US,D,19850423,000000,4.60541,4.63506,4.53039,4.57526,2517838.9512027,0
+SLB.US,D,19850424,000000,4.57526,4.64287,4.57526,4.63506,1789664.8016465,0
+SLB.US,D,19850425,000000,4.61321,4.64287,4.57526,4.61321,3295774.743286,0
+SLB.US,D,19850426,000000,4.64287,4.65779,4.57526,4.58307,3068919.9286619,0
+SLB.US,D,19850429,000000,4.58307,4.73252,4.56063,4.61321,2683161.7268545,0
+SLB.US,D,19850430,000000,4.60541,4.60541,4.43323,4.43323,5607087.4492108,0
+SLB.US,D,19850501,000000,4.45576,4.4781,4.4184,4.4184,3253504.9166157,0
+SLB.US,D,19850502,000000,4.38844,4.48601,4.35879,4.45576,2004746.1846536,0
+SLB.US,D,19850503,000000,4.4781,4.48601,4.4184,4.4781,1884906.4709404,0
+SLB.US,D,19850506,000000,4.44835,4.48601,4.35879,4.35879,1523221.2288218,0
+SLB.US,D,19850507,000000,4.38124,4.4184,4.35879,4.40367,1529106.4270445,0
+SLB.US,D,19850508,000000,4.40367,4.40367,4.32885,4.35879,1767193.4009721,0
+SLB.US,D,19850509,000000,4.38844,4.44835,4.35879,4.43323,2194147.9903378,0
+SLB.US,D,19850510,000000,4.4184,4.4781,4.4184,4.4184,2543521.5636974,0
+SLB.US,D,19850513,000000,4.4184,4.43323,4.32124,4.40367,2388359.5316849,0
+SLB.US,D,19850514,000000,4.4184,4.48601,4.35129,4.35129,1639857.8245063,0
+SLB.US,D,19850515,000000,4.32885,4.4781,4.32124,4.44835,5473335.5194483,0
+SLB.US,D,19850516,000000,4.4781,4.53039,4.44835,4.53039,3547769.8863673,0
+SLB.US,D,19850517,000000,4.50794,4.53039,4.38844,4.51576,2307578.4328218,0
+SLB.US,D,19850520,000000,4.56063,4.57526,4.51576,4.54591,3857548.6311826,0
+SLB.US,D,19850521,000000,4.54591,4.58307,4.53039,4.58307,7003512.3504329,0
+SLB.US,D,19850522,000000,4.57526,4.58307,4.51576,4.54591,3652095.8250168,0
+SLB.US,D,19850523,000000,4.50794,4.54591,4.45576,4.48601,2659088.7671657,0
+SLB.US,D,19850524,000000,4.38844,4.45576,4.38844,4.44835,2176492.3956699,0
+SLB.US,D,19850528,000000,4.44835,4.4781,4.4184,4.44835,2449357.3804113,0
+SLB.US,D,19850529,000000,4.38844,4.40367,4.30612,4.32885,3741449.2609162,0
+SLB.US,D,19850530,000000,4.30612,4.35129,4.29168,4.32124,3475539.8783376,0
+SLB.US,D,19850531,000000,4.30612,4.32885,4.29168,4.30612,3080157.146585,0
+SLB.US,D,19850603,000000,4.29168,4.29168,4.21656,4.24661,3005787.342399,0
+SLB.US,D,19850604,000000,4.35879,4.35879,4.20896,4.35879,3675639.6530791,0
+SLB.US,D,19850605,000000,4.39617,4.41069,4.36612,4.38124,3961878.6167279,0
+SLB.US,D,19850606,000000,4.36612,4.36612,4.28378,4.33617,3388863.4640124,0
+SLB.US,D,19850607,000000,4.2988,4.2988,4.25383,4.26915,2145457.7634747,0
+SLB.US,D,19850610,000000,4.26915,4.33617,4.26915,4.33617,1552653.2902787,0
+SLB.US,D,19850611,000000,4.36612,4.4262,4.33617,4.38124,3040023.0691749,0
+SLB.US,D,19850612,000000,4.35879,4.38124,4.2988,4.32885,1809467.2745384,0
+SLB.US,D,19850613,000000,4.25383,4.28378,4.22418,4.26915,2138505.1964839,0
+SLB.US,D,19850614,000000,4.28378,4.2988,4.22418,4.25383,2643568.9217583,0
+SLB.US,D,19850617,000000,4.20154,4.20154,4.14165,4.1793,2272262.1848663,0
+SLB.US,D,19850618,000000,4.1793,4.1793,4.06721,4.1118,3806721.6433351,0
+SLB.US,D,19850619,000000,4.1118,4.14955,4.09707,4.14165,2419930.3775741,0
+SLB.US,D,19850620,000000,4.12672,4.17169,4.1118,4.17169,1910045.7876734,0
+SLB.US,D,19850621,000000,4.14165,4.36612,4.14165,4.32885,3721114.6212261,0
+SLB.US,D,19850624,000000,4.2988,4.35879,4.26915,4.32885,2139575.600424,0
+SLB.US,D,19850625,000000,4.32885,4.39617,4.30612,4.33617,2694932.1232998,0
+SLB.US,D,19850626,000000,4.33617,4.35879,4.28378,4.30612,1738308.6821727,0
+SLB.US,D,19850627,000000,4.35879,4.38124,4.25383,4.32885,2411905.3831953,0
+SLB.US,D,19850628,000000,4.39617,4.41069,4.36612,4.41069,4515098.3786194,0
+SLB.US,D,19850701,000000,4.41069,4.44103,4.33617,4.44103,3045379.1357712,0
+SLB.US,D,19850702,000000,4.41069,4.46338,4.39617,4.4262,4141115.631877,0
+SLB.US,D,19850703,000000,4.38124,4.39617,4.33617,4.36612,2096772.5952314,0
+SLB.US,D,19850705,000000,4.35879,4.38124,4.33617,4.36612,2029357.3814843,0
+SLB.US,D,19850708,000000,4.36612,4.36612,4.32885,4.36612,2148138.8319447,0
+SLB.US,D,19850709,000000,4.33617,4.35879,4.30612,4.33617,2768233.5469935,0
+SLB.US,D,19850710,000000,4.33617,4.36612,4.30612,4.33617,2257284.6234965,0
+SLB.US,D,19850711,000000,4.2988,4.35879,4.2988,4.33617,3895539.8772646,0
+SLB.US,D,19850712,000000,4.30612,4.35879,4.26915,4.32885,4309648.6076252,0
+SLB.US,D,19850715,000000,4.2988,4.32885,4.22418,4.239,1760238.8105334,0
+SLB.US,D,19850716,000000,4.1793,4.239,4.1793,4.22418,5885304.4536526,0
+SLB.US,D,19850717,000000,4.239,4.25383,4.20896,4.25383,5221871.5314412,0
+SLB.US,D,19850718,000000,4.25383,4.32885,4.25383,4.30612,2970473.1178914,0
+SLB.US,D,19850719,000000,4.2988,4.35879,4.2988,4.33617,2491621.136738,0
+SLB.US,D,19850722,000000,4.33617,4.33617,4.239,4.28378,1767193.4009721,0
+SLB.US,D,19850723,000000,4.30612,4.33617,4.28378,4.30612,5105236.9592046,0
+SLB.US,D,19850724,000000,4.32885,4.36612,4.25383,4.35879,4613546.2011138,0
+SLB.US,D,19850725,000000,4.36612,4.44103,4.30612,4.44103,5965558.4443373,0
+SLB.US,D,19850726,000000,4.45576,4.52347,4.44103,4.51576,3861829.2352192,0
+SLB.US,D,19850729,000000,4.51576,4.52347,4.41069,4.41069,2318806.5452295,0
+SLB.US,D,19850730,000000,4.44103,4.49332,4.41069,4.49332,1873663.1826735,0
+SLB.US,D,19850731,000000,4.49332,4.51576,4.39617,4.4262,2001001.7943112,0
+SLB.US,D,19850801,000000,4.41069,4.4262,4.32885,4.39617,1489515.6453961,0
+SLB.US,D,19850802,000000,4.36612,4.38124,4.30612,4.30612,1345058.6645087,0
+SLB.US,D,19850805,000000,4.2988,4.30612,4.25383,4.2988,2029357.3814843,0
+SLB.US,D,19850806,000000,4.2988,4.33617,4.17169,4.20896,2691720.9114796,0
+SLB.US,D,19850807,000000,4.20154,4.2988,4.20154,4.26915,1908979.4306291,0
+SLB.US,D,19850808,000000,4.28378,4.2988,4.22418,4.22418,1712086.8208121,0
+SLB.US,D,19850809,000000,4.20896,4.26915,4.20154,4.239,2022936.9812917,0
+SLB.US,D,19850812,000000,4.26915,4.33617,4.26915,4.30612,1304933.6926142,0
+SLB.US,D,19850813,000000,4.28378,4.2988,4.22418,4.239,1453128.9935005,0
+SLB.US,D,19850814,000000,4.239,4.26915,4.22418,4.22418,1170105.2885678,0
+SLB.US,D,19850815,000000,4.22418,4.239,4.20154,4.20896,1892391.2047295,0
+SLB.US,D,19850816,000000,4.1793,4.22418,4.1793,4.20896,2919648.1534918,0
+SLB.US,D,19850819,000000,4.1793,4.20896,4.17169,4.20154,1207554.2506119,0
+SLB.US,D,19850820,000000,4.20154,4.239,4.1793,4.22418,1920216.6485523,0
+SLB.US,D,19850821,000000,4.20896,4.22418,4.20154,4.22418,1675708.262708,0
+SLB.US,D,19850822,000000,4.22418,4.25383,4.20154,4.20154,1296905.6630634,0
+SLB.US,D,19850823,000000,4.1793,4.20896,4.17169,4.17169,954488.70359063,0
+SLB.US,D,19850826,000000,4.17169,4.239,4.17169,4.20896,697138.50563706,0
+SLB.US,D,19850827,000000,4.22418,4.26915,4.20896,4.239,895102.53111816,0
+SLB.US,D,19850828,000000,4.20154,4.26915,4.20154,4.26915,1417289.6842623,0
+SLB.US,D,19850829,000000,4.239,4.26915,4.20896,4.239,1948039.0572033,0
+SLB.US,D,19850830,000000,4.239,4.239,4.17169,4.1793,1198462.8991888,0
+SLB.US,D,19850903,000000,4.19414,4.21656,4.14165,4.19414,1274972.499531,0
+SLB.US,D,19850904,000000,4.19414,4.20154,4.13463,4.13463,1854942.2426854,0
+SLB.US,D,19850905,000000,4.13463,4.17169,4.02966,4.16438,1511452.8558245,0
+SLB.US,D,19850906,000000,4.16438,4.24661,4.14165,4.21656,1312956.6635452,0
+SLB.US,D,19850909,000000,4.19414,4.23179,4.16438,4.16438,933084.67168447,0
+SLB.US,D,19850910,000000,4.17169,4.26134,4.14165,4.20154,2250329.0213338,0
+SLB.US,D,19850911,000000,4.19414,4.19414,4.10458,4.13463,2709916.7667372,0
+SLB.US,D,19850912,000000,4.08955,4.08955,4.01474,4.01474,3918545.4681851,0
+SLB.US,D,19850913,000000,3.99971,4.01474,3.84285,3.90275,5025508.0532506,0
+SLB.US,D,19850916,000000,3.91747,3.97717,3.90275,3.94732,4038925.4424881,0
+SLB.US,D,19850917,000000,3.94732,3.94732,3.90275,3.90275,4218157.3990174,0
+SLB.US,D,19850918,000000,3.88781,3.92509,3.87269,3.90275,4168936.01708,0
+SLB.US,D,19850919,000000,3.91747,3.98479,3.90275,3.97717,2439189.5547043,0
+SLB.US,D,19850920,000000,3.97717,3.97717,3.88781,3.88781,2794449.3380104,0
+SLB.US,D,19850923,000000,3.95493,4.01474,3.91747,3.97717,4063002.4490726,0
+SLB.US,D,19850924,000000,3.92509,3.95493,3.90275,3.91747,1967833.4363034,0
+SLB.US,D,19850925,000000,3.90275,3.92509,3.82782,3.84285,3756965.0594278,0
+SLB.US,D,19850926,000000,3.82782,3.97717,3.8127,3.97717,3216586.0979218,0
+SLB.US,D,19850930,000000,3.92509,3.98479,3.91747,3.94732,2999364.9187585,0
+SLB.US,D,19851001,000000,3.97717,4.19414,3.95493,4.19414,3503362.2869885,0
+SLB.US,D,19851002,000000,4.17169,4.19414,3.97717,4.01474,4518309.5904396,0
+SLB.US,D,19851003,000000,3.99971,4.07463,3.98479,4.05931,1896133.571624,0
+SLB.US,D,19851004,000000,4.07463,4.07463,3.98479,3.99971,1699248.0438746,0
+SLB.US,D,19851007,000000,3.97717,3.97717,3.87269,3.91747,2600232.7380436,0
+SLB.US,D,19851008,000000,3.91747,3.95493,3.90275,3.94732,1166356.8513296,0
+SLB.US,D,19851009,000000,3.94732,3.98479,3.92509,3.95493,1373950.4653757,0
+SLB.US,D,19851010,000000,3.95493,3.97717,3.87269,3.87269,1396962.1266399,0
+SLB.US,D,19851011,000000,3.88781,3.92509,3.87269,3.92509,1598126.2349779,0
+SLB.US,D,19851014,000000,3.95493,3.95493,3.91747,3.94732,879582.68571069,0
+SLB.US,D,19851015,000000,3.95493,3.95493,3.91747,3.92509,1800367.8293235,0
+SLB.US,D,19851016,000000,3.91747,4.01474,3.91747,4.01474,1702995.469389,0
+SLB.US,D,19851017,000000,3.91747,3.95493,3.87269,3.87269,3314495.6832743,0
+SLB.US,D,19851018,000000,3.87269,3.94732,3.8127,3.84285,2767699.3567474,0
+SLB.US,D,19851021,000000,3.82782,3.84285,3.79797,3.82782,2462195.1456248,0
+SLB.US,D,19851022,000000,3.82782,3.85787,3.79797,3.82782,2582043.9648536,0
+SLB.US,D,19851023,000000,3.82782,3.85787,3.79797,3.8127,3862898.6274353,0
+SLB.US,D,19851024,000000,3.79797,3.8127,3.73076,3.79797,2895569.1234594,0
+SLB.US,D,19851025,000000,3.79797,3.8127,3.76812,3.79797,2022936.9812917,0
+SLB.US,D,19851028,000000,3.79797,3.82782,3.76812,3.79797,2234812.2110982,0
+SLB.US,D,19851029,000000,3.79797,3.87269,3.79797,3.82782,2445074.7529269,0
+SLB.US,D,19851030,000000,3.84285,3.91747,3.82782,3.87269,2481990.5364489,0
+SLB.US,D,19851031,000000,3.87269,3.88781,3.8127,3.82782,2009563.002384,0
+SLB.US,D,19851101,000000,3.8127,3.91747,3.8127,3.91747,2706705.5549169,0
+SLB.US,D,19851104,000000,3.91747,3.97717,3.87269,3.95493,2112287.3820191,0
+SLB.US,D,19851105,000000,3.92509,3.99971,3.92509,3.97717,2196289.809942,0
+SLB.US,D,19851106,000000,3.94732,3.95493,3.87269,3.91747,2613078.5970487,0
+SLB.US,D,19851107,000000,3.92509,4.01474,3.92509,3.97717,3435413.8947192,0
+SLB.US,D,19851108,000000,3.94732,3.99971,3.94732,3.99971,1984411.5449637,0
+SLB.US,D,19851111,000000,3.98479,4.01474,3.95493,4.01474,2658554.5769197,0
+SLB.US,D,19851112,000000,4.01474,4.05931,3.97717,4.05931,4228860.4266945,0
+SLB.US,D,19851113,000000,4.01474,4.10458,4.01474,4.02966,3450394.4912608,0
+SLB.US,D,19851114,000000,4.01474,4.04469,3.99971,4.02966,2685302.5347347,0
+SLB.US,D,19851115,000000,4.01474,4.01474,3.94732,3.97717,2593278.1476048,0
+SLB.US,D,19851118,000000,3.92509,3.97717,3.91747,3.92509,3017555.7153963,0
+SLB.US,D,19851119,000000,3.94732,3.97717,3.88781,3.90275,3231036.5511131,0
+SLB.US,D,19851120,000000,3.90275,3.90275,3.85787,3.88781,3027717.4707597,0
+SLB.US,D,19851121,000000,3.88781,3.92509,3.87269,3.91747,4046951.4485909,0
+SLB.US,D,19851122,000000,3.95493,4.13463,3.92509,4.08955,7704399.2933081,0
+SLB.US,D,19851125,000000,4.08955,4.26134,4.07463,4.23179,6473834.3931559,0
+SLB.US,D,19851126,000000,4.17169,4.19414,4.10458,4.17169,4333722.5790379,0
+SLB.US,D,19851127,000000,4.14165,4.17169,4.13463,4.17169,2775723.3394024,0
+SLB.US,D,19851129,000000,4.17169,4.19414,4.07463,4.1118,2449357.3804113,0
+SLB.US,D,19851202,000000,4.08955,4.10458,4.01474,4.02966,3150777.5018088,0
+SLB.US,D,19851203,000000,3.99971,4.02966,3.94732,3.97717,3259389.1031143,0
+SLB.US,D,19851204,000000,3.95493,4.05931,3.94732,4.05931,2844744.1590597,0
+SLB.US,D,19851205,000000,4.02966,4.07463,3.95493,4.01474,4091358.0362457,0
+SLB.US,D,19851206,000000,4.02966,4.07463,3.97717,4.07463,3113326.5163166,0
+SLB.US,D,19851209,000000,3.99971,4.01474,3.85787,3.88781,4797057.7499557,0
+SLB.US,D,19851210,000000,3.88781,3.88781,3.79037,3.85787,4297343.0092099,0
+SLB.US,D,19851211,000000,3.79797,3.88781,3.76812,3.79797,5671290.4394138,0
+SLB.US,D,19851212,000000,3.79797,4.14165,3.79797,4.04469,10893157.923959,0
+SLB.US,D,19851213,000000,4.07463,4.07463,3.98479,4.05931,6366828.3977605,0
+SLB.US,D,19851216,000000,4.05931,4.08955,3.99971,4.05931,6259824.4258129,0
+SLB.US,D,19851217,000000,3.96265,4.08955,3.96265,3.96265,4193546.2021868,0
+SLB.US,D,19851218,000000,3.94732,4.00731,3.94732,4.00731,3357298.6884669,0
+SLB.US,D,19851219,000000,3.96265,4.03706,3.96265,4.02214,3591641.272052,0
+SLB.US,D,19851220,000000,4.00731,4.1193,3.992,4.05931,5258788.3266872,0
+SLB.US,D,19851223,000000,4.03706,4.05931,4.00731,4.05931,3335897.6917326,0
+SLB.US,D,19851224,000000,4.05239,4.05931,4.03706,4.05239,1394813.2249681,0
+SLB.US,D,19851226,000000,4.03706,4.14165,4.03706,4.14165,1806251.0040983,0
+SLB.US,D,19851227,000000,4.17169,4.1793,4.1193,4.14165,3313962.5047522,0
+SLB.US,D,19851230,000000,4.1118,4.19414,4.1118,4.19414,3735563.0509695,0
+SLB.US,D,19851231,000000,4.239,4.2988,4.20896,4.239,4103129.444415,0
+SLB.US,D,19860102,000000,4.25383,4.26915,4.14165,4.1793,2265842.7963976,0
+SLB.US,D,19860103,000000,4.1793,4.22418,4.17169,4.20896,1866177.4371605,0
+SLB.US,D,19860106,000000,4.20896,4.28378,4.19414,4.25383,2854368.6890051,0
+SLB.US,D,19860107,000000,4.26915,4.38844,4.26915,4.36612,4053368.8136117,0
+SLB.US,D,19860108,000000,4.36612,4.38844,4.25383,4.2988,6045812.4350219,0
+SLB.US,D,19860109,000000,4.239,4.2988,4.14955,4.239,5019631.9605435,0
+SLB.US,D,19860110,000000,4.25383,4.30612,4.239,4.26915,3193046.3167552,0
+SLB.US,D,19860113,000000,4.26915,4.28378,4.08955,4.08955,5719444.4525829,0
+SLB.US,D,19860114,000000,4.1118,4.1193,4.05239,4.1118,4539710.587174,0
+SLB.US,D,19860115,000000,4.08204,4.1193,4.05931,4.1118,2484138.4263968,0
+SLB.US,D,19860116,000000,4.08955,4.1118,4.02214,4.05239,3208023.878125,0
+SLB.US,D,19860117,000000,3.97717,4.05239,3.9325,3.96265,6933956.3288054,0
+SLB.US,D,19860120,000000,3.94732,4.02214,3.92509,4.00731,4061930.0216846,0
+SLB.US,D,19860121,000000,3.94732,3.96265,3.84285,3.89504,4745162.381616,0
+SLB.US,D,19860122,000000,3.80538,3.82782,3.77535,3.79037,8330378.1948556,0
+SLB.US,D,19860123,000000,3.76061,3.80538,3.68598,3.77535,5050660.5223949,0
+SLB.US,D,19860124,000000,3.77535,3.82021,3.73076,3.79037,5267348.5230361,0
+SLB.US,D,19860127,000000,3.73076,3.77535,3.70071,3.73076,2880054.3366716,0
+SLB.US,D,19860128,000000,3.71573,3.76061,3.68598,3.74558,5058154.3616995,0
+SLB.US,D,19860129,000000,3.71573,3.74558,3.65584,3.68598,5671290.4394138,0
+SLB.US,D,19860130,000000,3.65584,3.76061,3.65584,3.71573,5403779.4978208,0
+SLB.US,D,19860131,000000,3.68598,3.92509,3.68598,3.87269,5671290.4394138,0
+SLB.US,D,19860203,000000,3.87269,3.94732,3.67838,3.74558,6901856.3512899,0
+SLB.US,D,19860204,000000,3.73076,3.74558,3.58102,3.58102,5885304.4536526,0
+SLB.US,D,19860205,000000,3.61077,3.67838,3.58102,3.65584,4701288.9724833,0
+SLB.US,D,19860206,000000,3.67838,3.70071,3.61077,3.70071,3765524.2440529,0
+SLB.US,D,19860207,000000,3.68598,3.77535,3.64832,3.70071,4028223.426535,0
+SLB.US,D,19860210,000000,3.70071,3.76061,3.68598,3.73076,4035177.0052499,0
+SLB.US,D,19860211,000000,3.71573,3.71573,3.60365,3.61077,6313323.3766147,0
+SLB.US,D,19860212,000000,3.6337,3.65584,3.60365,3.6337,4151279.4106883,0
+SLB.US,D,19860213,000000,3.60365,3.6337,3.48376,3.52873,7650894.2721625,0
+SLB.US,D,19860214,000000,3.51361,3.52873,3.42425,3.48376,7329879.321148,0
+SLB.US,D,19860218,000000,3.43928,3.48376,3.39411,3.46883,5510784.4814923,0
+SLB.US,D,19860219,000000,3.43928,3.46883,3.39411,3.39411,4646716.5825694,0
+SLB.US,D,19860220,000000,3.39411,3.51361,3.36445,3.51361,5082764.5468063,0
+SLB.US,D,19860221,000000,3.49888,3.55848,3.45401,3.45401,5885304.4536526,0
+SLB.US,D,19860224,000000,3.46883,3.52873,3.43928,3.51361,5350275.4883991,0
+SLB.US,D,19860225,000000,3.54395,3.58102,3.54395,3.57371,4851629.1281456,0
+SLB.US,D,19860226,000000,3.54395,3.57371,3.49888,3.54395,3869851.1944261,0
+SLB.US,D,19860227,000000,3.54395,3.57371,3.51361,3.54395,3893935.2830783,0
+SLB.US,D,19860228,000000,3.57371,3.58102,3.43928,3.48376,4941512.7073953,0
+SLB.US,D,19860303,000000,3.49888,3.49888,3.43928,3.46883,3868248.6236878,0
+SLB.US,D,19860304,000000,3.43928,3.46883,3.42425,3.43928,2336466.1867932,0
+SLB.US,D,19860305,000000,3.42425,3.46883,3.3865,3.46883,5350275.4883991,0
+SLB.US,D,19860306,000000,3.45401,3.46883,3.42425,3.45401,4008428.0357108,0
+SLB.US,D,19860307,000000,3.42425,3.46883,3.36445,3.3865,4630127.3449458,0
+SLB.US,D,19860310,000000,3.3865,3.46883,3.3865,3.45401,2733992.7615978,0
+SLB.US,D,19860311,000000,3.70071,3.73076,3.47644,3.70071,6259824.4258129,0
+SLB.US,D,19860312,000000,3.73076,3.76812,3.64122,3.67106,4704501.1960275,0
+SLB.US,D,19860313,000000,3.64832,3.67838,3.58102,3.61077,3425250.115908,0
+SLB.US,D,19860314,000000,3.64122,3.70071,3.58873,3.67106,3796020.6391061,0
+SLB.US,D,19860317,000000,3.61857,3.70071,3.61077,3.70071,3238518.2497303,0
+SLB.US,D,19860318,000000,3.67106,3.7528,3.64832,3.67106,2687981.5797569,0
+SLB.US,D,19860319,000000,3.67838,3.73807,3.67106,3.73076,2504460.9253994,0
+SLB.US,D,19860320,000000,3.73807,3.7528,3.70071,3.73807,2475033.9225622,0
+SLB.US,D,19860321,000000,3.73807,3.7528,3.55848,3.64122,4740348.5990574,0
+SLB.US,D,19860324,000000,3.64832,3.67106,3.61857,3.64122,2407625.7908827,0
+SLB.US,D,19860325,000000,3.64832,3.70071,3.64122,3.64832,1669289.8859632,0
+SLB.US,D,19860326,000000,3.67106,3.73807,3.67106,3.73076,2048084.3918163,0
+SLB.US,D,19860327,000000,3.7528,3.8127,3.73807,3.76812,3332688.5033602,0
+SLB.US,D,19860331,000000,3.76812,3.78305,3.70803,3.73076,1792345.8701165,0
+SLB.US,D,19860401,000000,3.73807,3.7528,3.67106,3.67838,4281290.9970042,0
+SLB.US,D,19860402,000000,3.70803,3.76812,3.67838,3.70071,2139575.600424,0
+SLB.US,D,19860403,000000,3.73076,3.76812,3.67106,3.70803,2263168.8099952,0
+SLB.US,D,19860404,000000,3.73076,3.7528,3.70071,3.70071,2697611.1683219,0
+SLB.US,D,19860407,000000,3.70803,3.7528,3.64832,3.70071,3370141.5123002,0
+SLB.US,D,19860408,000000,3.73076,3.73807,3.64832,3.73807,2587926.1279044,0
+SLB.US,D,19860409,000000,3.7528,3.76812,3.67106,3.70071,1586891.0405026,0
+SLB.US,D,19860410,000000,3.67838,3.76812,3.67106,3.73076,2038453.7915272,0
+SLB.US,D,19860411,000000,3.73807,3.76812,3.67838,3.70071,2671393.3538571,0
+SLB.US,D,19860414,000000,3.70803,3.73076,3.67106,3.67106,2175956.181976,0
+SLB.US,D,19860415,000000,3.73076,3.73076,3.64122,3.64122,3440767.9378676,0
+SLB.US,D,19860416,000000,3.67106,3.67106,3.58873,3.58873,2192547.4430475,0
+SLB.US,D,19860417,000000,3.61857,3.64122,3.52142,3.55848,4168936.01708,0
+SLB.US,D,19860418,000000,3.53604,3.55848,3.47644,3.52142,4461600.4395413,0
+SLB.US,D,19860421,000000,3.50659,3.61857,3.50659,3.61077,2618961.7718234,0
+SLB.US,D,19860422,000000,3.58873,3.61077,3.50659,3.52142,3459486.854408,0
+SLB.US,D,19860423,000000,3.52142,3.55136,3.50659,3.53604,1949106.4259715,0
+SLB.US,D,19860424,000000,3.52142,3.58873,3.52142,3.55848,2778399.3492526,0
+SLB.US,D,19860425,000000,3.58873,3.61077,3.53604,3.55848,2273867.7907764,0
+SLB.US,D,19860428,000000,3.55136,3.61077,3.55136,3.58102,2613078.5970487,0
+SLB.US,D,19860429,000000,3.55848,3.58873,3.55136,3.58102,1334355.6368316,0
+SLB.US,D,19860430,000000,3.55848,3.58873,3.52142,3.52142,1982279.842599,0
+SLB.US,D,19860501,000000,3.52142,3.55136,3.49137,3.52142,2521586.3767169,0
+SLB.US,D,19860502,000000,3.52142,3.55848,3.50659,3.53604,2052363.9841288,0
+SLB.US,D,19860505,000000,3.55136,3.61077,3.53604,3.55848,2262626.5259575,0
+SLB.US,D,19860506,000000,3.58873,3.58873,3.52142,3.55136,1637186.8732758,0
+SLB.US,D,19860507,000000,3.55136,3.55848,3.53604,3.55136,1630764.4496353,0
+SLB.US,D,19860508,000000,3.58873,3.67838,3.58102,3.61857,2826019.1721756,0
+SLB.US,D,19860509,000000,3.61857,3.67838,3.58873,3.64832,2715269.7981616,0
+SLB.US,D,19860512,000000,3.64122,3.73807,3.61857,3.70803,4268991.4689326,0
+SLB.US,D,19860513,000000,3.67838,3.70803,3.61857,3.64122,3691156.4633148,0
+SLB.US,D,19860514,000000,3.64832,3.67106,3.53604,3.55136,3672967.6901247,0
+SLB.US,D,19860515,000000,3.58102,3.58102,3.49137,3.52142,4381341.3902369,0
+SLB.US,D,19860516,000000,3.53604,3.55136,3.52142,3.53604,2526402.1827235,0
+SLB.US,D,19860519,000000,3.55848,3.58102,3.52142,3.55136,3075336.2819588,0
+SLB.US,D,19860520,000000,3.58102,3.64122,3.55848,3.58873,2629658.7291568,0
+SLB.US,D,19860521,000000,3.61077,3.61077,3.55848,3.58102,2079652.2025335,0
+SLB.US,D,19860522,000000,3.58873,3.61857,3.55848,3.61077,2892896.1487809,0
+SLB.US,D,19860523,000000,3.64122,3.67106,3.58102,3.58873,4690586.9565302,0
+SLB.US,D,19860527,000000,3.61857,3.67838,3.61077,3.67838,2906802.2944866,0
+SLB.US,D,19860528,000000,3.67838,3.73076,3.67106,3.67838,4098313.6384085,0
+SLB.US,D,19860529,000000,3.70803,3.73807,3.67838,3.73076,3220868.7254061,0
+SLB.US,D,19860530,000000,3.73076,3.8127,3.70803,3.79797,3776223.224834,0
+SLB.US,D,19860602,000000,3.82782,3.85787,3.79797,3.82782,6479183.3776845,0
+SLB.US,D,19860603,000000,3.83514,3.85046,3.79037,3.83514,2706705.5549169,0
+SLB.US,D,19860604,000000,3.83514,3.85046,3.73076,3.73076,2174352.5995137,0
+SLB.US,D,19860605,000000,3.73076,3.79037,3.73076,3.79037,1446713.6519276,0
+SLB.US,D,19860606,000000,3.77535,3.80538,3.76061,3.79037,1388930.0501934,0
+SLB.US,D,19860609,000000,3.76061,3.76061,3.67106,3.68598,2446144.1451431,0
+SLB.US,D,19860610,000000,3.67106,3.68598,3.56609,3.58102,3443437.8773741,0
+SLB.US,D,19860611,000000,3.59594,3.64122,3.58102,3.62609,2309181.0035602,0
+SLB.US,D,19860612,000000,3.62609,3.67106,3.61077,3.67106,1468650.8623559,0
+SLB.US,D,19860613,000000,3.67106,3.76061,3.65584,3.76061,4556295.7779017,0
+SLB.US,D,19860616,000000,3.76061,3.77535,3.70071,3.73076,2892360.9468109,0
+SLB.US,D,19860617,000000,3.73076,3.76061,3.71573,3.74558,3198396.3130077,0
+SLB.US,D,19860618,000000,3.76061,3.82021,3.73076,3.82021,5326203.5404344,0
+SLB.US,D,19860619,000000,3.80538,3.82021,3.77535,3.82021,2801402.9167253,0
+SLB.US,D,19860620,000000,3.80538,3.83514,3.77535,3.83514,3831872.0890317,0
+SLB.US,D,19860623,000000,3.79037,3.87269,3.79037,3.86519,5189231.2933358,0
+SLB.US,D,19860624,000000,3.83514,3.9325,3.82021,3.89504,5885304.4536526,0
+SLB.US,D,19860625,000000,3.90275,3.98479,3.89504,3.9325,6366828.3977605,0
+SLB.US,D,19860626,000000,3.9325,3.95493,3.87269,3.89504,3449321.0521488,0
+SLB.US,D,19860627,000000,3.89504,4.02214,3.89504,4.02214,7185422.3402604,0
+SLB.US,D,19860630,000000,4.02214,4.13463,3.98479,4.07463,9539541.0865496,0
+SLB.US,D,19860701,000000,4.07463,4.07463,3.96265,4.01474,5724793.4371114,0
+SLB.US,D,19860702,000000,4.01474,4.1118,3.992,4.04469,4916372.3789383,0
+SLB.US,D,19860703,000000,4.05239,4.05239,3.992,4.04469,3434345.514227,0
+SLB.US,D,19860707,000000,4.01474,4.01474,3.87269,3.92509,4349241.4127215,0
+SLB.US,D,19860708,000000,3.89504,3.992,3.83514,3.98479,3453603.6796332,0
+SLB.US,D,19860709,000000,4.02214,4.08204,4.01474,4.04469,3912125.0679924,0
+SLB.US,D,19860710,000000,4.05239,4.07463,3.96265,4.05239,3889650.6321462,0
+SLB.US,D,19860711,000000,4.04469,4.07463,3.992,4.01474,2862935.9674215,0
+SLB.US,D,19860714,000000,3.992,3.992,3.92509,3.9325,3076408.7093467,0
+SLB.US,D,19860715,000000,3.85046,3.86519,3.62609,3.67106,7436883.2930955,0
+SLB.US,D,19860716,000000,3.67106,3.73076,3.64122,3.71573,4340142.9792306,0
+SLB.US,D,19860717,000000,3.62609,3.68598,3.62609,3.62609,3517808.693284,0
+SLB.US,D,19860718,000000,3.61077,3.61077,3.52142,3.58102,5671290.4394138,0
+SLB.US,D,19860721,000000,3.58102,3.62609,3.52142,3.61077,5124492.089439,0
+SLB.US,D,19860722,000000,3.56609,3.61077,3.52142,3.55136,3017555.7153963,0
+SLB.US,D,19860723,000000,3.55136,3.56609,3.50659,3.53604,3239592.7005663,0
+SLB.US,D,19860724,000000,3.50659,3.50659,3.37148,3.48376,6152811.3483498,0
+SLB.US,D,19860725,000000,3.45401,3.53604,3.42425,3.53604,3744662.4961843,0
+SLB.US,D,19860728,000000,3.53604,3.53604,3.37148,3.43157,2377129.3958294,0
+SLB.US,D,19860729,000000,3.43157,3.43157,3.37148,3.40182,2586323.557166,0
+SLB.US,D,19860730,000000,3.37148,3.46172,3.33412,3.46172,3320921.1420868,0
+SLB.US,D,19860731,000000,3.43157,3.45401,3.34212,3.40182,2335397.806301,0
+SLB.US,D,19860801,000000,3.37148,3.42425,3.33412,3.33412,1981746.6640768,0
+SLB.US,D,19860804,000000,3.31177,3.48376,3.22983,3.46172,5885304.4536526,0
+SLB.US,D,19860805,000000,3.61077,3.71573,3.52142,3.64122,12519644.80473,0
+SLB.US,D,19860806,000000,3.64122,3.65584,3.59594,3.61077,5350275.4883991,0
+SLB.US,D,19860807,000000,3.58102,3.61077,3.55136,3.56609,2485734.9267913,0
+SLB.US,D,19860808,000000,3.53604,3.55136,3.46172,3.50659,2542986.3617273,0
+SLB.US,D,19860811,000000,3.53604,3.55136,3.50659,3.50659,2677813.7540498,0
+SLB.US,D,19860812,000000,3.52142,3.55136,3.50659,3.50659,2314527.9646409,0
+SLB.US,D,19860813,000000,3.52142,3.56609,3.52142,3.56609,3926028.1785262,0
+SLB.US,D,19860814,000000,3.59594,3.76061,3.55136,3.76061,5216522.5469126,0
+SLB.US,D,19860815,000000,3.77535,3.86519,3.70071,3.83514,4920648.936079,0
+SLB.US,D,19860818,000000,3.80538,3.82021,3.73076,3.76061,5671290.4394138,0
+SLB.US,D,19860819,000000,3.77535,3.79037,3.70071,3.73076,2254072.3999522,0
+SLB.US,D,19860820,000000,3.73076,3.77535,3.70071,3.77535,9791006.0862805,0
+SLB.US,D,19860821,000000,3.76061,3.83514,3.73076,3.79037,3985421.4330664,0
+SLB.US,D,19860822,000000,3.82021,3.83514,3.79037,3.80538,3545628.0667631,0
+SLB.US,D,19860825,000000,3.82021,3.96265,3.79037,3.85046,5778300.481705,0
+SLB.US,D,19860826,000000,3.86519,4.01474,3.86519,3.98479,5778300.481705,0
+SLB.US,D,19860827,000000,3.98479,4.05239,3.95493,3.992,5403779.4978208,0
+SLB.US,D,19860828,000000,3.98479,3.992,3.90275,3.98479,3910517.4386343,0
+SLB.US,D,19860829,000000,4.01474,4.05239,3.992,4.02214,4339609.8007085,0
+SLB.US,D,19860902,000000,3.98479,4.02966,3.95493,3.98479,3530646.4584976,0
+SLB.US,D,19860903,000000,3.94732,3.98479,3.92509,3.98479,3366924.2301361,0
+SLB.US,D,19860904,000000,4.02214,4.1793,4.02214,4.08955,7918408.2489272,0
+SLB.US,D,19860905,000000,4.14955,4.1793,4.1118,4.1193,7222873.3257524,0
+SLB.US,D,19860908,000000,4.1118,4.1193,4.00731,4.02966,4906205.5649554,0
+SLB.US,D,19860909,000000,4.02214,4.02966,3.97717,3.97717,3573447.4402423,0
+SLB.US,D,19860910,000000,3.97717,4.14955,3.95493,4.05239,4048550.9841573,0
+SLB.US,D,19860911,000000,4.02214,4.02214,3.82782,3.88781,5070455.9132191,0
+SLB.US,D,19860912,000000,3.86519,3.86519,3.71573,3.77535,4832903.1295376,0
+SLB.US,D,19860915,000000,3.82782,3.82782,3.70803,3.80538,3273832.474238,0
+SLB.US,D,19860916,000000,3.77535,3.77535,3.71573,3.74558,2184518.4017728,0
+SLB.US,D,19860917,000000,3.74558,3.74558,3.65584,3.65584,2545659.3364057,0
+SLB.US,D,19860918,000000,3.67838,3.85787,3.6337,3.85787,4499579.5449359,0
+SLB.US,D,19860919,000000,3.82782,4.00731,3.82782,3.94732,7115870.3655288,0
+SLB.US,D,19860922,000000,3.91747,3.91747,3.85787,3.88781,2216084.1890422,0
+SLB.US,D,19860923,000000,3.88781,4.02966,3.82782,4.02966,3286677.3215191,0
+SLB.US,D,19860924,000000,4.00731,4.02966,3.89504,4.02966,2880054.3366716,0
+SLB.US,D,19860925,000000,3.92509,3.92509,3.73807,3.85787,3691689.6418369,0
+SLB.US,D,19860926,000000,3.82782,3.97717,3.79797,3.97717,4337467.9811043,0
+SLB.US,D,19860929,000000,3.92509,4.239,3.92509,4.00731,5724793.4371114,0
+SLB.US,D,19860930,000000,4.02966,4.08204,3.98479,4.02966,4729109.3576864,0
+SLB.US,D,19861001,000000,4.00731,4.05239,3.85787,3.95493,4725897.1341421,0
+SLB.US,D,19861002,000000,3.97717,4.17169,3.92509,4.17169,11326535.94869,0
+SLB.US,D,19861003,000000,4.239,4.26134,4.1193,4.1793,10984118.989217,0
+SLB.US,D,19861006,000000,4.1193,4.17169,4.08204,4.08955,2280822.3812151,0
+SLB.US,D,19861007,000000,4.1193,4.14165,4.02214,4.05931,2379807.4291276,0
+SLB.US,D,19861008,000000,4.05931,4.1793,3.97717,4.05931,8185926.2725879,0
+SLB.US,D,19861009,000000,4.05931,4.05931,3.83514,3.92509,16425350.484254,0
+SLB.US,D,19861010,000000,3.92509,4.00731,3.91747,3.97717,5037283.5083156,0
+SLB.US,D,19861013,000000,3.94732,3.97717,3.91747,3.97717,2015453.2592264,0
+SLB.US,D,19861014,000000,3.92509,3.94732,3.86519,3.91747,5281259.7273616,0
+SLB.US,D,19861015,000000,3.91747,4.02214,3.89504,3.95493,7704399.2933081,0
+SLB.US,D,19861016,000000,3.97717,4.02966,3.88781,3.92509,3269018.6916793,0
+SLB.US,D,19861017,000000,3.89504,3.91747,3.85787,3.89504,3195186.1129115,0
+SLB.US,D,19861020,000000,3.89504,3.97717,3.80538,3.92509,4120246.8019409,0
+SLB.US,D,19861021,000000,3.88781,3.92509,3.85787,3.91747,3356231.3196987,0
+SLB.US,D,19861022,000000,3.89504,3.91747,3.76812,3.80538,3332153.3013901,0
+SLB.US,D,19861023,000000,3.79797,3.95493,3.74558,3.95493,6313323.3766147,0
+SLB.US,D,19861024,000000,3.94732,3.94732,3.79797,3.83514,4502791.7684801,0
+SLB.US,D,19861027,000000,3.82782,3.92509,3.79797,3.82782,3458950.6407139,0
+SLB.US,D,19861028,000000,3.80538,3.83514,3.80538,3.82782,2445074.7529269,0
+SLB.US,D,19861029,000000,3.82782,3.83514,3.77535,3.77535,2686370.9152269,0
+SLB.US,D,19861030,000000,3.80538,3.91747,3.77535,3.91747,7222873.3257524,0
+SLB.US,D,19861031,000000,3.88781,3.88781,3.79797,3.80538,4127205.4392755,0
+SLB.US,D,19861103,000000,3.79797,3.83514,3.76812,3.80538,3120817.3204494,0
+SLB.US,D,19861104,000000,3.79797,3.85787,3.77535,3.85787,2399064.5828099,0
+SLB.US,D,19861105,000000,3.80538,4.08955,3.80538,4.02966,10219027.032691,0
+SLB.US,D,19861106,000000,4.08955,4.14165,4.05239,4.08204,9255979.144475,0
+SLB.US,D,19861107,000000,4.05931,4.08204,3.97717,4.02214,3735563.0509695,0
+SLB.US,D,19861110,000000,4.00731,4.1193,3.97717,4.02214,4255608.3845096,0
+SLB.US,D,19861111,000000,3.97717,3.97717,3.91747,3.97717,5778300.481705,0
+SLB.US,D,19861112,000000,4.02966,4.1118,4.02214,4.1118,6099314.4209956,0
+SLB.US,D,19861113,000000,4.08955,4.08955,3.98479,3.98479,3539207.6665704,0
+SLB.US,D,19861114,000000,4.02214,4.02966,3.95493,4.02214,3693296.259471,0
+SLB.US,D,19861117,000000,3.94732,3.98479,3.92509,3.92509,4685236.9602777,0
+SLB.US,D,19861118,000000,3.94732,3.95493,3.76812,3.79797,5457284.5189666,0
+SLB.US,D,19861119,000000,3.77535,3.80538,3.71573,3.77535,6901856.3512899,0
+SLB.US,D,19861120,000000,3.79797,3.80538,3.76812,3.80538,2829228.3605481,0
+SLB.US,D,19861121,000000,3.79797,3.91747,3.79797,3.89504,4317675.6254521,0
+SLB.US,D,19861124,000000,3.88781,3.94732,3.83514,3.91747,3151312.7037787,0
+SLB.US,D,19861125,000000,3.83514,3.86519,3.82782,3.86519,2049693.0328982,0
+SLB.US,D,19861126,000000,3.83514,3.92509,3.83514,3.88781,2168467.4012911,0
+SLB.US,D,19861128,000000,3.89504,3.97717,3.86519,3.97717,1587427.2541967,0
+SLB.US,D,19861201,000000,3.91747,3.94732,3.85787,3.91747,1885969.7928129,0
+SLB.US,D,19861202,000000,3.95493,4.00731,3.91747,3.97717,4176423.786041,0
+SLB.US,D,19861203,000000,3.97717,4.00731,3.94732,4.00731,2934624.7031375,0
+SLB.US,D,19861204,000000,4.05931,4.1118,4.02966,4.08204,5350275.4883991,0
+SLB.US,D,19861205,000000,4.05239,4.17169,4.00731,4.02966,4131490.0902077,0
+SLB.US,D,19861208,000000,4.02214,4.08204,4.00731,4.02966,3010065.9229875,0
+SLB.US,D,19861209,000000,4.02966,4.05239,3.97717,3.98479,3072663.3072804,0
+SLB.US,D,19861210,000000,3.98479,4.1193,3.98479,4.08955,5457284.5189666,0
+SLB.US,D,19861211,000000,4.05931,4.08955,3.88781,3.88781,5510784.4814923,0
+SLB.US,D,19861212,000000,3.97717,4.00731,3.92509,4.00731,4788499.5770546,0
+SLB.US,D,19861215,000000,3.97717,3.98479,3.92509,3.97717,11877611.867529,0
+SLB.US,D,19861216,000000,3.97717,4.00731,3.94732,3.97717,2652137.2118989,0
+SLB.US,D,19861217,000000,3.94732,3.96265,3.88781,3.94732,1953386.0182841,0
+SLB.US,D,19861218,000000,3.9325,4.16438,3.85787,3.85787,3775684.9876922,0
+SLB.US,D,19861219,000000,3.84285,4.10458,3.82782,4.10458,6527338.4025776,0
+SLB.US,D,19861222,000000,3.97717,4.00731,3.94732,3.94732,3473937.3075993,0
+SLB.US,D,19861223,000000,3.96265,3.992,3.88781,3.88781,4396855.1653008,0
+SLB.US,D,19861224,000000,3.94732,3.96265,3.87269,3.88781,2125665.4078225,0
+SLB.US,D,19861226,000000,3.85787,3.88781,3.85787,3.87269,757063.92697539,0
+SLB.US,D,19861229,000000,3.88781,3.88781,3.79797,3.82782,2709381.5647672,0
+SLB.US,D,19861230,000000,3.82782,3.82782,3.78305,3.8127,3384584.8834238,0
+SLB.US,D,19861231,000000,3.84285,3.85787,3.79797,3.82782,3013279.1582558,0
+SLB.US,D,19870102,000000,3.85787,3.94732,3.85787,3.90275,2239623.9702088,0
+SLB.US,D,19870105,000000,3.9325,3.992,3.91747,3.97717,4137367.1946388,0
+SLB.US,D,19870106,000000,3.97717,4.08204,3.96265,3.97717,4435910.7449791,0
+SLB.US,D,19870107,000000,4.00731,4.00731,3.9325,3.9325,3199465.7052239,0
+SLB.US,D,19870108,000000,3.97717,4.19414,3.96265,4.19414,10486542.021179,0
+SLB.US,D,19870109,000000,4.20154,4.33617,4.17169,4.30612,14071224.655897,0
+SLB.US,D,19870112,000000,4.2988,4.48601,4.27645,4.4262,12947665.75114,0
+SLB.US,D,19870113,000000,4.4262,4.45576,4.33617,4.38844,7757904.3144538,0
+SLB.US,D,19870114,000000,4.38844,4.51576,4.38844,4.44835,10272532.053836,0
+SLB.US,D,19870115,000000,4.50794,4.50794,4.38844,4.39617,6206315.3577715,0
+SLB.US,D,19870116,000000,4.4262,4.45576,4.33617,4.38844,5831803.4794028,0
+SLB.US,D,19870119,000000,4.39617,4.45576,4.36612,4.44835,4788499.5770546,0
+SLB.US,D,19870120,000000,4.4262,4.4781,4.39617,4.4184,5350275.4883991,0
+SLB.US,D,19870121,000000,4.39617,4.45576,4.35879,4.39617,6152811.3483498,0
+SLB.US,D,19870122,000000,4.39617,4.44835,4.33617,4.4184,3075336.2819588,0
+SLB.US,D,19870123,000000,4.4262,4.4781,4.27645,4.33617,11128571.923209,0
+SLB.US,D,19870126,000000,4.32885,4.35879,4.26915,4.32885,3961878.6167279,0
+SLB.US,D,19870127,000000,4.33617,4.39617,4.32885,4.36612,4288248.6226149,0
+SLB.US,D,19870128,000000,4.38844,4.44835,4.33617,4.38844,3246013.100759,0
+SLB.US,D,19870129,000000,4.39617,4.4184,4.33617,4.33617,2566531.2015137,0
+SLB.US,D,19870130,000000,4.36612,4.38844,4.30612,4.38844,2933552.2757495,0
+SLB.US,D,19870202,000000,4.4184,4.48601,4.39617,4.48601,5260390.8974255,0
+SLB.US,D,19870203,000000,4.50794,4.54591,4.38844,4.50794,5564291.5260859,0
+SLB.US,D,19870204,000000,4.56814,4.74763,4.56814,4.71769,15783311.476709,0
+SLB.US,D,19870205,000000,4.76256,4.77748,4.64287,4.67252,11610097.890764,0
+SLB.US,D,19870206,000000,4.67252,4.79221,4.64287,4.74763,5671290.4394138,0
+SLB.US,D,19870209,000000,4.71769,4.76256,4.67252,4.67252,3584151.4796432,0
+SLB.US,D,19870210,000000,4.67252,4.70247,4.61321,4.68764,3605550.4529295,0
+SLB.US,D,19870211,000000,4.68764,4.74763,4.68764,4.73252,3142220.3406316,0
+SLB.US,D,19870212,000000,4.74763,4.76256,4.61321,4.62813,5564291.5260859,0
+SLB.US,D,19870213,000000,4.61321,4.71769,4.53809,4.71769,5055477.3401253,0
+SLB.US,D,19870217,000000,4.70247,4.77748,4.70247,4.76256,5126100.730521,0
+SLB.US,D,19870218,000000,4.77748,4.79221,4.67252,4.70247,5212241.9428761,0
+SLB.US,D,19870219,000000,4.68764,4.70247,4.56814,4.65779,5244878.1340858,0
+SLB.US,D,19870220,000000,4.64287,4.65779,4.54591,4.59761,3738236.0256479,0
+SLB.US,D,19870223,000000,4.54591,4.58307,4.44835,4.4781,3553653.0611421,0
+SLB.US,D,19870224,000000,4.4184,4.48601,4.4184,4.44835,2565995.9995437,0
+SLB.US,D,19870225,000000,4.38844,4.44835,4.36612,4.4184,3436478.2283156,0
+SLB.US,D,19870226,000000,4.33617,4.51576,4.32885,4.51576,4580911.0216282,0
+SLB.US,D,19870227,000000,4.48601,4.54591,4.48601,4.53809,2727038.1711591,0
+SLB.US,D,19870302,000000,4.45576,4.50794,4.44835,4.45576,1477744.237227,0
+SLB.US,D,19870303,000000,4.4262,4.51576,4.4184,4.51576,8774453.1769192,0
+SLB.US,D,19870304,000000,4.50794,4.61321,4.45576,4.59761,6152811.3483498,0
+SLB.US,D,19870305,000000,4.61321,4.68764,4.59761,4.67252,3958669.4283555,0
+SLB.US,D,19870306,000000,4.61321,4.74763,4.61321,4.73252,5671290.4394138,0
+SLB.US,D,19870309,000000,4.68764,4.70247,4.62813,4.64287,3847384.8523716,0
+SLB.US,D,19870310,000000,4.63506,4.69515,4.63506,4.64287,2570272.5566843,0
+SLB.US,D,19870311,000000,4.67252,4.71007,4.61321,4.61321,3082295.9310173,0
+SLB.US,D,19870312,000000,4.61321,4.64287,4.58307,4.60541,3687406.0026286,0
+SLB.US,D,19870313,000000,4.63506,4.64287,4.57526,4.57526,2163649.5718367,0
+SLB.US,D,19870316,000000,4.51576,4.55282,4.46338,4.54591,4573416.1705996,0
+SLB.US,D,19870317,000000,4.55282,4.78461,4.54591,4.78461,10165524.034994,0
+SLB.US,D,19870318,000000,4.85962,4.88987,4.79973,4.85962,14338741.667833,0
+SLB.US,D,19870319,000000,4.81475,4.87475,4.79973,4.81475,2991871.0794538,0
+SLB.US,D,19870320,000000,4.81475,4.85962,4.75476,4.85962,5992307.4138762,0
+SLB.US,D,19870323,000000,4.91913,4.99395,4.88987,4.91913,7115870.3655288,0
+SLB.US,D,19870324,000000,4.93455,5.04663,4.93455,4.99395,5045846.7398363,0
+SLB.US,D,19870325,000000,4.98674,5.01649,4.79973,4.87475,6366828.3977605,0
+SLB.US,D,19870326,000000,4.98674,4.98674,4.9043,4.94928,4588394.7436933,0
+SLB.US,D,19870327,000000,4.9643,4.9643,4.85962,4.88987,3293624.8298903,0
+SLB.US,D,19870330,000000,4.74013,4.8445,4.69515,4.79973,4533285.1283615,0
+SLB.US,D,19870331,000000,4.91913,4.91913,4.82967,4.9043,5564291.5260859,0
+SLB.US,D,19870401,000000,4.82967,5.07629,4.81475,5.05385,5992307.4138762,0
+SLB.US,D,19870402,000000,5.16633,5.25579,5.13579,5.22583,14980774.605033,0
+SLB.US,D,19870403,000000,5.24085,5.44259,5.16633,5.44259,10433034.976586,0
+SLB.US,D,19870406,000000,5.42044,5.42044,5.34523,5.36025,5196721.0857447,0
+SLB.US,D,19870407,000000,5.31548,5.40533,5.28603,5.30075,6045812.4350219,0
+SLB.US,D,19870408,000000,5.3306,5.3306,5.05385,5.2112,3936734.2413751,0
+SLB.US,D,19870409,000000,5.17375,5.17375,5.05385,5.05385,5510784.4814923,0
+SLB.US,D,19870410,000000,5.01649,5.17375,5.01649,5.07629,6473834.3931559,0
+SLB.US,D,19870413,000000,5.04663,5.05385,4.93455,4.93455,3818489.0046087,0
+SLB.US,D,19870414,000000,4.88987,4.91913,4.78461,4.87475,7757904.3144538,0
+SLB.US,D,19870415,000000,4.98674,5.05385,4.94928,5.05385,4905668.3395373,0
+SLB.US,D,19870416,000000,5.19618,5.24085,5.11364,5.16633,5724793.4371114,0
+SLB.US,D,19870420,000000,5.17375,5.17375,5.08409,5.10654,2850088.0849686,0
+SLB.US,D,19870421,000000,5.0243,5.1435,4.93455,5.13579,7115870.3655288,0
+SLB.US,D,19870422,000000,5.16633,5.16633,4.91913,4.91913,4710384.3708023,0
+SLB.US,D,19870423,000000,5.0243,5.0243,4.88987,4.91913,4118107.0057848,0
+SLB.US,D,19870424,000000,4.88987,5.01649,4.85962,4.85962,3776762.4736999,0
+SLB.US,D,19870427,000000,4.79973,5.0243,4.79973,4.9643,4301085.3761045,0
+SLB.US,D,19870428,000000,4.99395,5.01649,4.88987,4.88987,5350275.4883991,0
+SLB.US,D,19870429,000000,4.9043,4.91913,4.82967,4.87475,3779433.4249304,0
+SLB.US,D,19870430,000000,4.9043,5.05385,4.88987,4.9643,3605550.4529295,0
+SLB.US,D,19870501,000000,4.9643,5.04663,4.9043,4.9643,2941583.3404721,0
+SLB.US,D,19870504,000000,4.94928,5.07629,4.93455,5.07629,3176459.1025795,0
+SLB.US,D,19870505,000000,5.10654,5.1435,5.08409,5.1435,4084934.6008812,0
+SLB.US,D,19870506,000000,5.19618,5.50248,5.17375,5.48005,10272532.053836,0
+SLB.US,D,19870507,000000,5.52493,5.55468,5.47294,5.48005,9041967.153684,0
+SLB.US,D,19870508,000000,5.50248,5.51741,5.34523,5.40533,3853805.2525643,0
+SLB.US,D,19870511,000000,5.42044,5.60717,5.3903,5.40533,11931120.93557,0
+SLB.US,D,19870512,000000,5.44259,5.55468,5.3903,5.52493,4581977.3786725,0
+SLB.US,D,19870513,000000,5.58482,5.58482,5.48005,5.50248,3637657.5125128,0
+SLB.US,D,19870514,000000,5.52493,5.54756,5.31548,5.3903,2806752.9129778,0
+SLB.US,D,19870515,000000,5.42044,5.42044,5.25579,5.28603,3686877.8827262,0
+SLB.US,D,19870518,000000,5.30075,5.3903,5.25579,5.3903,2867216.5714581,0
+SLB.US,D,19870519,000000,5.40533,5.44259,5.11364,5.1435,4363684.7838452,0
+SLB.US,D,19870520,000000,5.13579,5.28603,5.0243,5.04663,5885304.4536526,0
+SLB.US,D,19870521,000000,5.10654,5.11364,5.07629,5.08409,2770906.5216719,0
+SLB.US,D,19870522,000000,5.13579,5.25579,5.11364,5.22583,2790705.9593919,0
+SLB.US,D,19870526,000000,5.2112,5.30075,5.2112,5.30075,2057176.7549634,0
+SLB.US,D,19870527,000000,5.27101,5.28603,5.17375,5.17375,2874702.3169711,0
+SLB.US,D,19870528,000000,5.17375,5.25579,5.11364,5.16633,2170069.9720294,0
+SLB.US,D,19870529,000000,5.19618,5.22583,5.11364,5.16633,1825517.2632961,0
+SLB.US,D,19870601,000000,5.17375,5.28603,5.17375,5.24085,4561647.7976022,0
+SLB.US,D,19870602,000000,5.29304,5.33831,5.23315,5.29304,2468081.3555714,0
+SLB.US,D,19870603,000000,5.35295,5.41264,5.32309,5.36787,2195217.382554,0
+SLB.US,D,19870604,000000,5.39802,5.39802,5.35295,5.39802,3216586.0979218,0
+SLB.US,D,19870605,000000,5.35295,5.36787,5.27822,5.29304,1787526.0172142,0
+SLB.US,D,19870608,000000,5.30817,5.42767,5.27822,5.39802,1937872.2432202,0
+SLB.US,D,19870609,000000,5.41264,5.45762,5.38309,5.4501,3441295.0460461,0
+SLB.US,D,19870610,000000,5.41264,5.48767,5.39802,5.4501,2752184.5699597,0
+SLB.US,D,19870611,000000,5.4501,5.51,5.41264,5.45762,1970505.3992579,0
+SLB.US,D,19870612,000000,5.48767,5.48767,5.41264,5.41264,2924995.1145725,0
+SLB.US,D,19870615,000000,5.41264,5.4501,5.35295,5.35295,2007957.396474,0
+SLB.US,D,19870616,000000,5.38309,5.51,5.36787,5.51,3040023.0691749,0
+SLB.US,D,19870617,000000,5.51,5.51741,5.38309,5.48005,3068383.7149679,0
+SLB.US,D,19870618,000000,5.51,5.51741,5.45762,5.48767,2580976.5960853,0
+SLB.US,D,19870619,000000,5.48767,5.54756,5.48005,5.51741,4126135.0353355,0
+SLB.US,D,19870622,000000,5.59984,5.68969,5.53985,5.54756,3166824.4553946,0
+SLB.US,D,19870623,000000,5.51,5.53985,5.42767,5.48767,3163086.1353959,0
+SLB.US,D,19870624,000000,5.41264,5.48767,5.39802,5.41264,1694970.47501,0
+SLB.US,D,19870625,000000,5.41264,5.4501,5.38309,5.41264,1892391.2047295,0
+SLB.US,D,19870626,000000,5.42767,5.48005,5.36787,5.48005,3557933.6651784,0
+SLB.US,D,19870629,000000,5.53985,5.68969,5.53985,5.68969,5564291.5260859,0
+SLB.US,D,19870630,000000,5.70462,5.7492,5.59984,5.59984,4189263.5747025,0
+SLB.US,D,19870701,000000,5.62969,5.73417,5.59984,5.73417,4886406.1272353,0
+SLB.US,D,19870702,000000,5.70462,5.73417,5.68969,5.68969,3178067.7436615,0
+SLB.US,D,19870706,000000,5.7492,5.81661,5.71925,5.81661,3448787.8736268,0
+SLB.US,D,19870707,000000,5.9286,6.04087,5.89904,6.02586,10513295.037614,0
+SLB.US,D,19870708,000000,6.01123,6.02586,5.95093,5.98098,4934553.0583367,0
+SLB.US,D,19870709,000000,5.99591,6.10077,5.96625,6.01123,4127735.5826258,0
+SLB.US,D,19870710,000000,5.99591,6.01123,5.98098,5.99591,3548299.0179937,0
+SLB.US,D,19870713,000000,6.01123,6.02586,5.95093,6.01123,2523186.9240074,0
+SLB.US,D,19870714,000000,5.98098,5.99591,5.89104,5.92117,2544054.7422195,0
+SLB.US,D,19870715,000000,5.9286,6.01123,5.9286,5.98098,3521551.0601786,0
+SLB.US,D,19870716,000000,5.99591,6.08585,5.98098,6.08585,4210134.4280865,0
+SLB.US,D,19870717,000000,6.12311,6.14535,6.056,6.14535,5072057.4722335,0
+SLB.US,D,19870720,000000,6.14535,6.20495,6.12311,6.14535,2921784.9144762,0
+SLB.US,D,19870721,000000,6.12311,6.14535,5.87641,5.9286,4583577.9259629,0
+SLB.US,D,19870722,000000,5.9286,5.9286,5.82392,5.89104,2788029.9495417,0
+SLB.US,D,19870723,000000,5.87641,5.87641,5.68969,5.73417,4511887.1667991,0
+SLB.US,D,19870724,000000,5.73417,5.79397,5.70462,5.79397,4822741.3741742,0
+SLB.US,D,19870727,000000,5.82392,5.9286,5.79397,5.85376,2299015.2013011,0
+SLB.US,D,19870728,000000,5.89104,5.9286,5.78666,5.9286,3075874.5191006,0
+SLB.US,D,19870729,000000,5.98098,6.01123,5.9286,5.99591,3637657.5125128,0
+SLB.US,D,19870730,000000,6.056,6.12311,6.01123,6.12311,3247614.6597732,0
+SLB.US,D,19870731,000000,6.12311,6.12311,6.02586,6.056,2218228.0320943,0
+SLB.US,D,19870803,000000,6.15999,6.24251,6.12311,6.22018,4904062.7336272,0
+SLB.US,D,19870804,000000,6.22018,6.24251,6.02586,6.10077,4351378.1737059,0
+SLB.US,D,19870805,000000,6.10077,6.10077,6.01123,6.04087,3237989.1181039,0
+SLB.US,D,19870806,000000,5.99591,6.04087,5.98098,6.04087,4193546.2021868,0
+SLB.US,D,19870807,000000,6.02586,6.04087,5.99591,6.01123,3236380.477022,0
+SLB.US,D,19870810,000000,5.99591,6.02586,5.89904,5.99591,3901960.2774573,0
+SLB.US,D,19870811,000000,6.01123,6.04087,5.96625,6.04087,5267883.7250061,0
+SLB.US,D,19870812,000000,6.056,6.13794,6.04087,6.08585,3637120.2870949,0
+SLB.US,D,19870813,000000,6.056,6.12311,6.056,6.08585,2754319.3074962,0
+SLB.US,D,19870814,000000,6.08585,6.08585,5.87641,5.92117,5457284.5189666,0
+SLB.US,D,19870817,000000,5.9286,6.07082,5.67438,5.67438,5251830.7010766,0
+SLB.US,D,19870818,000000,5.61487,5.67438,5.51,5.57742,8185926.2725879,0
+SLB.US,D,19870819,000000,5.53985,5.71925,5.53985,5.68969,4859657.1576964,0
+SLB.US,D,19870820,000000,5.73417,5.9286,5.71925,5.9286,5403779.4978208,0
+SLB.US,D,19870821,000000,5.92117,5.92117,5.81661,5.84656,3014347.5387479,0
+SLB.US,D,19870824,000000,5.84656,5.84656,5.71925,5.73417,3093527.0785966,0
+SLB.US,D,19870825,000000,5.84656,5.85376,5.78666,5.81661,2819597.7602591,0
+SLB.US,D,19870826,000000,5.87641,5.89104,5.79397,5.79397,3716841.0992573,0
+SLB.US,D,19870827,000000,5.79397,5.85376,5.76422,5.76422,3159873.9118517,0
+SLB.US,D,19870828,000000,5.78666,5.81661,5.70462,5.70462,3298442.6593447,0
+SLB.US,D,19870831,000000,5.83153,5.97366,5.78666,5.83153,3293624.8298903,0
+SLB.US,D,19870901,000000,5.85376,5.94362,5.72686,5.72686,3767126.8147912,0
+SLB.US,D,19870902,000000,5.74158,5.77163,5.61487,5.66716,2376594.1938595,0
+SLB.US,D,19870903,000000,5.75671,5.77163,5.64442,5.69651,1645744.034453,0
+SLB.US,D,19870904,000000,5.69651,5.75671,5.57742,5.61487,1852264.2093872,0
+SLB.US,D,19870908,000000,5.49498,5.52493,5.26309,5.36787,5457284.5189666,0
+SLB.US,D,19870909,000000,5.53985,5.55468,5.42044,5.49498,4202641.6005058,0
+SLB.US,D,19870910,000000,5.53985,5.61487,5.53985,5.57742,2507674.1606675,0
+SLB.US,D,19870911,000000,5.63711,5.69651,5.60717,5.66716,2861863.5400336,0
+SLB.US,D,19870914,000000,5.69651,5.69651,5.53985,5.58482,2763950.9195092,0
+SLB.US,D,19870915,000000,5.57742,5.58482,5.49498,5.53985,3801370.6353586,0
+SLB.US,D,19870916,000000,5.53985,5.66716,5.51,5.51,2866143.1323461,0
+SLB.US,D,19870917,000000,5.60717,5.60717,5.53985,5.55468,3318777.2990347,0
+SLB.US,D,19870918,000000,5.61487,5.68188,5.57742,5.64442,3182878.4910482,0
+SLB.US,D,19870921,000000,5.69651,5.71193,5.57742,5.57742,2680487.7404522,0
+SLB.US,D,19870922,000000,5.61487,5.86138,5.58482,5.82392,3357298.6884669,0
+SLB.US,D,19870923,000000,5.77163,5.77163,5.68188,5.75671,2410834.9792552,0
+SLB.US,D,19870924,000000,5.71193,5.75671,5.61487,5.61487,1836216.2440773,0
+SLB.US,D,19870925,000000,5.60717,5.69651,5.58482,5.66716,1681058.2589605,0
+SLB.US,D,19870928,000000,5.72686,5.82392,5.69651,5.80178,2686909.1523687,0
+SLB.US,D,19870929,000000,5.74158,5.78666,5.71193,5.77163,2348769.7617605,0
+SLB.US,D,19870930,000000,5.78666,5.78666,5.68188,5.75671,3039491.9141008,0
+SLB.US,D,19871001,000000,5.72686,5.80178,5.71193,5.77163,2551550.6049721,0
+SLB.US,D,19871002,000000,5.77163,5.94362,5.61487,5.92117,2328440.1806903,0
+SLB.US,D,19871005,000000,5.92117,5.94362,5.88382,5.91367,1908444.2286591,0
+SLB.US,D,19871006,000000,5.85376,5.89104,5.60717,5.63711,3088180.1175159,0
+SLB.US,D,19871007,000000,5.61487,5.69651,5.53985,5.69651,3267947.2760153,0
+SLB.US,D,19871008,000000,5.72686,5.72686,5.55468,5.60717,3083364.3115095,0
+SLB.US,D,19871009,000000,5.58482,5.64442,5.57742,5.58482,2287243.7931318,0
+SLB.US,D,19871012,000000,5.60717,5.61487,5.51,5.52493,3954389.8360431,0
+SLB.US,D,19871013,000000,5.58482,5.64442,5.53985,5.61487,2553688.3776805,0
+SLB.US,D,19871014,000000,5.57742,5.58482,5.42044,5.46523,4638151.3276008,0
+SLB.US,D,19871015,000000,5.36025,5.3903,5.18857,5.23315,3823305.8223391,0
+SLB.US,D,19871016,000000,5.29304,5.29304,4.43323,4.92674,5652564.4408058,0
+SLB.US,D,19871019,000000,4.52347,4.65038,3.69351,3.82021,10468883.391339,0
+SLB.US,D,19871020,000000,4.49332,4.52347,3.2076,4.36612,10790972.79319,0
+SLB.US,D,19871021,000000,4.68013,4.7252,4.46338,4.66521,6854772.7420609,0
+SLB.US,D,19871022,000000,4.00731,4.55282,3.96995,4.23179,6302627.4310054,0
+SLB.US,D,19871023,000000,4.12672,4.36612,4.05931,4.18671,4247047.1764367,0
+SLB.US,D,19871026,000000,4.00731,4.02966,3.76061,3.76812,3634442.2537967,0
+SLB.US,D,19871027,000000,4.05931,4.12672,3.79797,3.86519,3727538.0565907,0
+SLB.US,D,19871028,000000,3.76061,3.79037,3.66335,3.67838,7597392.2861887,0
+SLB.US,D,19871029,000000,3.69351,4.05239,3.69351,3.95493,3682060.0532718,0
+SLB.US,D,19871030,000000,4.15686,4.32885,4.15686,4.30612,4999299.3443013,0
+SLB.US,D,19871102,000000,4.24661,4.52347,4.23179,4.44835,2755392.7466081,0
+SLB.US,D,19871103,000000,4.12672,4.2988,4.08955,4.26915,2651059.7258911,0
+SLB.US,D,19871104,000000,4.14165,4.21656,3.98479,4.12672,2622171.9719198,0
+SLB.US,D,19871105,000000,3.96995,4.18671,3.95493,4.12672,4400066.377121,0
+SLB.US,D,19871106,000000,4.1118,4.30612,4.05239,4.15686,2713128.9902815,0
+SLB.US,D,19871109,000000,4.05931,4.15686,4.05239,4.08204,3995587.2353255,0
+SLB.US,D,19871110,000000,4.00731,4.02966,3.93981,3.95493,3500150.0634443,0
+SLB.US,D,19871111,000000,4.00731,4.02966,3.95493,3.95493,2770906.5216719,0
+SLB.US,D,19871112,000000,4.02966,4.1118,3.96995,4.00731,3485170.4786267,0
+SLB.US,D,19871113,000000,4.02214,4.08955,4.02214,4.02966,2198428.5943744,0
+SLB.US,D,19871116,000000,4.05239,4.26915,3.95493,4.00731,2239088.7682388,0
+SLB.US,D,19871117,000000,3.96995,3.96995,3.88051,3.91016,2698145.358568,0
+SLB.US,D,19871118,000000,3.88051,4.05931,3.82782,4.05931,3557398.4632085,0
+SLB.US,D,19871119,000000,3.88051,3.96995,3.70803,3.73076,5403779.4978208,0
+SLB.US,D,19871120,000000,3.58102,3.88051,3.57371,3.84285,5234178.1415806,0
+SLB.US,D,19871123,000000,3.82782,4.05239,3.82782,3.93981,3427384.8534446,0
+SLB.US,D,19871124,000000,3.96995,4.08955,3.96995,4.02214,5176927.7183685,0
+SLB.US,D,19871125,000000,3.96995,4.00731,3.82021,3.88051,2504460.9253994,0
+SLB.US,D,19871127,000000,3.82021,3.88051,3.76812,3.76812,2060396.0605753,0
+SLB.US,D,19871130,000000,3.57371,3.69351,3.49137,3.64832,4466410.1752041,0
+SLB.US,D,19871201,000000,3.66335,3.79797,3.66335,3.79037,2674066.3285356,0
+SLB.US,D,19871202,000000,3.73076,3.84285,3.66335,3.82782,2867216.5714581,0
+SLB.US,D,19871203,000000,3.79037,3.82021,3.6337,3.67838,3098882.133469,0
+SLB.US,D,19871204,000000,3.60365,3.66335,3.57371,3.61857,3377634.3398809,0
+SLB.US,D,19871207,000000,3.66335,3.67838,3.57371,3.64832,4797057.7499557,0
+SLB.US,D,19871208,000000,3.6337,3.66335,3.57371,3.60365,5671290.4394138,0
+SLB.US,D,19871209,000000,3.57371,3.69351,3.51361,3.66335,8328771.5772215,0
+SLB.US,D,19871210,000000,3.57371,3.67838,3.55136,3.60365,4952217.7585203,0
+SLB.US,D,19871211,000000,3.58102,3.6337,3.55136,3.57371,6286039.2051058,0
+SLB.US,D,19871214,000000,3.57371,3.60365,3.44659,3.57371,14196424.483102,0
+SLB.US,D,19871215,000000,3.55848,3.61077,3.43928,3.55848,7490387.3025171,0
+SLB.US,D,19871216,000000,3.55136,3.67106,3.49888,3.61077,5266277.1073721,0
+SLB.US,D,19871217,000000,3.64122,3.64122,3.55136,3.58102,8378536.2549205,0
+SLB.US,D,19871218,000000,3.55136,3.73807,3.52873,3.73807,6634341.3628012,0
+SLB.US,D,19871221,000000,3.68598,3.73807,3.67106,3.70071,4044274.4270168,0
+SLB.US,D,19871222,000000,3.70071,3.80538,3.67106,3.74558,5938804.4161785,0
+SLB.US,D,19871223,000000,3.76812,3.98479,3.74558,3.98479,5671290.4394138,0
+SLB.US,D,19871224,000000,3.85787,3.96265,3.85787,3.9325,1694970.47501,0
+SLB.US,D,19871228,000000,3.76812,3.79797,3.71573,3.73807,3104763.2847959,0
+SLB.US,D,19871229,000000,3.70071,3.73807,3.62609,3.62609,3864505.2450693,0
+SLB.US,D,19871230,000000,3.64122,3.70071,3.61077,3.65584,3477143.4607999,0
+SLB.US,D,19871231,000000,3.61077,3.71573,3.55848,3.58102,4001470.4101002,0
+SLB.US,D,19880104,000000,3.55136,3.84285,3.55136,3.82782,4147532.9968979,0
+SLB.US,D,19880105,000000,3.92509,3.98479,3.85787,3.88781,3430061.8750187,0
+SLB.US,D,19880106,000000,3.92509,3.92509,3.82782,3.87269,3275438.0801482,0
+SLB.US,D,19880107,000000,3.85787,4.02966,3.82782,3.98479,6099314.4209956,0
+SLB.US,D,19880108,000000,3.98479,4.04469,3.62609,3.68598,3729679.8761948,0
+SLB.US,D,19880111,000000,3.77535,3.77535,3.67106,3.73807,3478748.054986,0
+SLB.US,D,19880112,000000,3.70071,3.76812,3.61077,3.76812,3686341.6690322,0
+SLB.US,D,19880113,000000,3.70071,3.73807,3.64122,3.65584,4680955.3445173,0
+SLB.US,D,19880114,000000,3.65584,3.65584,3.58102,3.62609,2606653.1382363,0
+SLB.US,D,19880115,000000,3.84285,3.84285,3.65584,3.73807,5403779.4978208,0
+SLB.US,D,19880118,000000,3.70071,3.74558,3.68598,3.71573,2145994.9888928,0
+SLB.US,D,19880119,000000,3.68598,3.80538,3.67106,3.71573,2895032.9097652,0
+SLB.US,D,19880120,000000,3.68598,3.70071,3.61077,3.64122,4381341.3902369,0
+SLB.US,D,19880121,000000,3.62609,3.65584,3.55136,3.61077,3624809.6300598,0
+SLB.US,D,19880122,000000,3.64122,3.65584,3.58873,3.65584,2618423.5346816,0
+SLB.US,D,19880125,000000,3.64122,3.84285,3.62609,3.84285,4731253.2007384,0
+SLB.US,D,19880126,000000,3.79797,3.84285,3.73807,3.76812,1957664.5988725,0
+SLB.US,D,19880127,000000,3.74558,3.85787,3.73807,3.82782,2864003.3361898,0
+SLB.US,D,19880128,000000,3.92509,3.98479,3.85787,3.98479,3128306.1011343,0
+SLB.US,D,19880129,000000,4.01474,4.08955,3.9325,4.05931,3965625.0305183,0
+SLB.US,D,19880201,000000,4.08955,4.10458,3.9325,3.9325,4450361.1981704,0
+SLB.US,D,19880202,000000,3.90275,3.96265,3.84285,3.96265,3174318.2946993,0
+SLB.US,D,19880203,000000,3.95493,4.05931,3.92509,4.01474,4977895.3123952,0
+SLB.US,D,19880204,000000,4.01474,4.07463,4.01474,4.07463,4659557.3829548,0
+SLB.US,D,19880205,000000,4.10458,4.10458,4.01474,4.04469,5137874.1621381,0
+SLB.US,D,19880208,000000,3.82782,3.98479,3.82782,3.88781,3540278.0705106,0
+SLB.US,D,19880209,000000,3.92509,4.08955,3.87269,4.08955,3988627.586267,0
+SLB.US,D,19880210,000000,4.10458,4.32885,4.07463,4.21656,7222873.3257524,0
+SLB.US,D,19880211,000000,4.24661,4.32885,4.23179,4.26134,4564321.7840046,0
+SLB.US,D,19880212,000000,4.29168,4.35879,4.26134,4.32885,4093496.820678,0
+SLB.US,D,19880216,000000,4.29168,4.33617,4.29168,4.33617,2187724.5549734,0
+SLB.US,D,19880217,000000,4.33617,4.36612,4.23179,4.29168,3696506.4595674,0
+SLB.US,D,19880218,000000,4.29168,4.36612,4.27645,4.33617,4290384.3718753,0
+SLB.US,D,19880219,000000,4.32885,4.4781,4.29168,4.4781,4768163.9256407,0
+SLB.US,D,19880222,000000,4.4184,4.4781,4.36612,4.4781,3369070.0966361,0
+SLB.US,D,19880223,000000,4.46338,4.46338,4.35879,4.38844,3623739.2261197,0
+SLB.US,D,19880224,000000,4.36612,4.43323,4.36612,4.40367,2369635.5565248,0
+SLB.US,D,19880225,000000,4.36612,4.44835,4.33617,4.35879,2739341.7461265,0
+SLB.US,D,19880226,000000,4.33617,4.33617,4.20154,4.26134,3070524.522848,0
+SLB.US,D,19880229,000000,4.26134,4.33617,4.24661,4.33617,4294134.8325615,0
+SLB.US,D,19880301,000000,4.2988,4.31373,4.239,4.26915,3877882.2591487,0
+SLB.US,D,19880302,000000,4.26915,4.26915,4.19414,4.21656,3147563.2548166,0
+SLB.US,D,19880303,000000,4.26915,4.2988,4.21656,4.28378,2457919.6002081,0
+SLB.US,D,19880304,000000,4.21656,4.28378,4.21656,4.28378,1282995.4704619,0
+SLB.US,D,19880307,000000,4.26915,4.28378,4.17169,4.239,2778929.4926029,0
+SLB.US,D,19880308,000000,4.26915,4.31373,4.239,4.2988,4074771.8337939,0
+SLB.US,D,19880309,000000,4.28378,4.40367,4.28378,4.38124,3840428.2384849,0
+SLB.US,D,19880310,000000,4.38124,4.53809,4.35129,4.39617,3361046.1139811,0
+SLB.US,D,19880311,000000,4.4262,4.50794,4.40367,4.45576,2821739.5798632,0
+SLB.US,D,19880314,000000,4.47088,4.58307,4.45576,4.54591,2595418.955485,0
+SLB.US,D,19880315,000000,4.54591,4.59761,4.48601,4.56814,2606119.959714,0
+SLB.US,D,19880316,000000,4.54591,4.58307,4.47088,4.58307,2160444.4303602,0
+SLB.US,D,19880317,000000,4.58307,4.75476,4.56814,4.66521,2952282.3212534,0
+SLB.US,D,19880318,000000,4.69515,4.69515,4.58307,4.64287,4402206.1732772,0
+SLB.US,D,19880321,000000,4.59761,4.62813,4.53809,4.53809,1874739.6569574,0
+SLB.US,D,19880322,000000,4.53809,4.54591,4.47088,4.51576,1479353.8900329,0
+SLB.US,D,19880323,000000,4.50794,4.51576,4.39617,4.45576,2495905.7876702,0
+SLB.US,D,19880324,000000,4.38124,4.39617,4.2988,4.35129,3789063.0134954,0
+SLB.US,D,19880325,000000,4.38124,4.40367,4.32885,4.32885,2353049.354073,0
+SLB.US,D,19880328,000000,4.2988,4.31373,4.239,4.26915,3454675.0952973,0
+SLB.US,D,19880329,000000,4.39617,4.39617,4.35129,4.39617,2639294.3880655,0
+SLB.US,D,19880330,000000,4.4262,4.45576,4.31373,4.31373,2876307.9228812,0
+SLB.US,D,19880331,000000,4.28378,4.35879,4.239,4.31373,2592743.9573588,0
+SLB.US,D,19880404,000000,4.2988,4.39617,4.20154,4.239,2880054.3366716,0
+SLB.US,D,19880405,000000,4.20154,4.24661,4.19414,4.24661,2829228.3605481,0
+SLB.US,D,19880406,000000,4.26915,4.50794,4.26915,4.45576,5331014.2878212,0
+SLB.US,D,19880407,000000,4.45576,4.67252,4.45576,4.66521,5342251.5057442,0
+SLB.US,D,19880408,000000,4.62813,4.7252,4.58307,4.7252,5403779.4978208,0
+SLB.US,D,19880411,000000,4.7252,4.78461,4.67252,4.70247,3641935.0813774,0
+SLB.US,D,19880412,000000,4.70247,4.74013,4.66521,4.7252,4127735.5826258,0
+SLB.US,D,19880413,000000,4.69515,4.76968,4.66521,4.76968,5276981.1467731,0
+SLB.US,D,19880414,000000,4.64287,4.70247,4.4262,4.4262,3967233.6716003,0
+SLB.US,D,19880415,000000,4.45576,4.50794,4.38124,4.50794,7276374.3000022,0
+SLB.US,D,19880418,000000,4.53809,4.58307,4.50794,4.51576,4110084.0348538,0
+SLB.US,D,19880419,000000,4.54591,4.59761,4.50794,4.53809,5165695.5590651,0
+SLB.US,D,19880420,000000,4.51576,4.56814,4.50794,4.51576,4856980.1361222,0
+SLB.US,D,19880421,000000,4.58307,4.64287,4.48601,4.58307,4477112.1911572,0
+SLB.US,D,19880422,000000,4.54591,4.64287,4.51576,4.58307,1903629.4343765,0
+SLB.US,D,19880425,000000,4.61321,4.76968,4.61321,4.76968,3096743.3490367,0
+SLB.US,D,19880426,000000,4.76968,4.82217,4.7252,4.76968,3591106.0700819,0
+SLB.US,D,19880427,000000,4.79973,4.85962,4.79973,4.85962,5457284.5189666,0
+SLB.US,D,19880428,000000,4.79973,4.82217,4.69515,4.76968,1880617.7731123,0
+SLB.US,D,19880429,000000,4.75476,4.76968,4.59761,4.70247,2730246.3478075,0
+SLB.US,D,19880502,000000,4.70247,4.7252,4.58307,4.64287,2143317.9673186,0
+SLB.US,D,19880503,000000,4.69515,4.7252,4.64287,4.69515,1840495.8363898,0
+SLB.US,D,19880504,000000,4.64287,4.70247,4.61321,4.62813,3625883.0691717,0
+SLB.US,D,19880505,000000,4.61321,4.62813,4.51576,4.56814,4576089.145278,0
+SLB.US,D,19880506,000000,4.59761,4.74013,4.59761,4.70247,3207490.6996028,0
+SLB.US,D,19880509,000000,4.74013,4.82967,4.70247,4.74013,4361010.7974428,0
+SLB.US,D,19880510,000000,4.78461,4.82967,4.7252,4.75476,3012205.7191438,0
+SLB.US,D,19880511,000000,4.69515,4.69515,4.54591,4.62813,3544556.6510991,0
+SLB.US,D,19880512,000000,4.62813,4.70247,4.61321,4.61321,3283463.074527,0
+SLB.US,D,19880513,000000,4.61321,4.7252,4.61321,4.70247,2779470.7649167,0
+SLB.US,D,19880516,000000,4.76968,4.79973,4.69515,4.79973,3615185.1001145,0
+SLB.US,D,19880517,000000,4.82967,4.85962,4.67252,4.69515,3080157.146585,0
+SLB.US,D,19880518,000000,4.7252,4.7252,4.51576,4.58307,2985986.8929551,0
+SLB.US,D,19880519,000000,4.53809,4.67252,4.39617,4.67252,3766061.4694707,0
+SLB.US,D,19880520,000000,4.70247,4.74013,4.47088,4.70247,2396387.5612357,0
+SLB.US,D,19880523,000000,4.69515,4.69515,4.56814,4.61321,831967.92140744,0
+SLB.US,D,19880524,000000,4.61321,4.61321,4.53809,4.56814,1362718.3060724,0
+SLB.US,D,19880525,000000,4.58307,4.67252,4.58307,4.64287,2159904.1697703,0
+SLB.US,D,19880526,000000,4.64287,4.69515,4.58307,4.67252,1588497.6581367,0
+SLB.US,D,19880527,000000,4.67252,4.67252,4.59761,4.59761,2899314.5255256,0
+SLB.US,D,19880531,000000,4.63506,4.74763,4.63506,4.73252,2529610.3593719,0
+SLB.US,D,19880601,000000,4.80714,4.80714,4.63506,4.68013,5225077.6846418,0
+SLB.US,D,19880602,000000,4.62003,4.71007,4.62003,4.70247,4636552.8037583,0
+SLB.US,D,19880603,000000,4.70247,4.71007,4.55282,4.58307,3526369.9013569,0
+SLB.US,D,19880606,000000,4.60541,4.62003,4.49332,4.52347,3033602.6689823,0
+SLB.US,D,19880607,000000,4.52347,4.60541,4.49332,4.55282,4794381.7401055,0
+SLB.US,D,19880608,000000,4.57526,4.58307,4.49332,4.57526,5350275.4883991,0
+SLB.US,D,19880609,000000,4.60541,4.65038,4.58307,4.58307,2250329.0213338,0
+SLB.US,D,19880610,000000,4.60541,4.68013,4.57526,4.63506,2429560.9778631,0
+SLB.US,D,19880613,000000,4.60541,4.65038,4.55282,4.63506,1348269.8763289,0
+SLB.US,D,19880614,000000,4.73252,4.74763,4.63506,4.68013,3168972.3453425,0
+SLB.US,D,19880615,000000,4.62003,4.63506,4.52347,4.57526,2563849.1213198,0
+SLB.US,D,19880616,000000,4.49332,4.52347,4.4262,4.45576,2402809.9848763,0
+SLB.US,D,19880617,000000,4.49332,4.55282,4.4184,4.55282,4829693.9411652,0
+SLB.US,D,19880620,000000,4.45576,4.49332,4.44835,4.49332,1494334.4865745,0
+SLB.US,D,19880621,000000,4.52347,4.65038,4.4781,4.55282,2279220.8222008,0
+SLB.US,D,19880622,000000,4.66521,4.66521,4.50794,4.52347,3216586.0979218,0
+SLB.US,D,19880623,000000,4.50794,4.52347,4.4184,4.4262,3341782.8899553,0
+SLB.US,D,19880624,000000,4.44835,4.45576,4.36612,4.36612,2910013.506307,0
+SLB.US,D,19880627,000000,4.32885,4.4262,4.32124,4.32885,3304869.1298811,0
+SLB.US,D,19880628,000000,4.38124,4.44835,4.38124,4.39617,2514095.5725843,0
+SLB.US,D,19880629,000000,4.38124,4.4184,4.32124,4.36612,2818522.2976991,0
+SLB.US,D,19880630,000000,4.239,4.29168,4.239,4.239,6121784.8099461,0
+SLB.US,D,19880701,000000,4.32885,4.36612,4.239,4.26915,2910013.506307,0
+SLB.US,D,19880705,000000,4.20896,4.45576,4.20896,4.45576,2676205.1129678,0
+SLB.US,D,19880706,000000,4.50794,4.52347,4.35129,4.35129,4566998.8055787,0
+SLB.US,D,19880707,000000,4.39617,4.4262,4.35129,4.38124,3957062.8107215,0
+SLB.US,D,19880708,000000,4.35129,4.38124,4.25383,4.25383,2310784.5860223,0
+SLB.US,D,19880711,000000,4.239,4.2988,4.22418,4.29168,3329476.2798159,0
+SLB.US,D,19880712,000000,4.26915,4.29168,4.22418,4.22418,3800301.2431425,0
+SLB.US,D,19880713,000000,4.20896,4.20896,4.1118,4.16438,5247550.0970401,0
+SLB.US,D,19880714,000000,4.16438,4.239,4.14165,4.22418,2242835.1820292,0
+SLB.US,D,19880715,000000,4.19414,4.32885,4.19414,4.32124,2745763.1580431,0
+SLB.US,D,19880718,000000,4.29168,4.4184,4.26915,4.36612,3149710.1330404,0
+SLB.US,D,19880719,000000,4.32885,4.39617,4.25383,4.29168,2064672.6177158,0
+SLB.US,D,19880720,000000,4.2988,4.32885,4.26915,4.2988,2632335.750731,0
+SLB.US,D,19880721,000000,4.2988,4.32885,4.239,4.239,1843169.8227922,0
+SLB.US,D,19880722,000000,4.29168,4.29168,4.20896,4.25383,1519479.8736513,0
+SLB.US,D,19880725,000000,4.29168,4.38124,4.25383,4.36612,1943223.2511967,0
+SLB.US,D,19880726,000000,4.32124,4.39617,4.32124,4.35129,1447247.8421736,0
+SLB.US,D,19880727,000000,4.35129,4.36612,4.239,4.25383,1506634.0146462,0
+SLB.US,D,19880728,000000,4.239,4.38124,4.239,4.32124,1323657.6677743,0
+SLB.US,D,19880729,000000,4.32885,4.4184,4.32124,4.36612,3080688.3016592,0
+SLB.US,D,19880801,000000,4.39617,4.4262,4.36612,4.4184,1859218.7998259,0
+SLB.US,D,19880802,000000,4.4184,4.49332,4.4184,4.4262,2341817.1947697,0
+SLB.US,D,19880803,000000,4.4262,4.49332,4.4184,4.4184,2498045.5838265,0
+SLB.US,D,19880804,000000,4.4262,4.44835,4.32885,4.32885,1625949.6553528,0
+SLB.US,D,19880805,000000,4.36612,4.38124,4.2988,4.32124,2079117.0005634,0
+SLB.US,D,19880808,000000,4.32124,4.39617,4.29168,4.36612,2877912.5170675,0
+SLB.US,D,19880809,000000,4.35129,4.36612,4.29168,4.35129,2913225.7298512,0
+SLB.US,D,19880810,000000,4.32124,4.32885,4.25383,4.26915,2526402.1827235,0
+SLB.US,D,19880811,000000,4.32885,4.38124,4.29168,4.32885,2044873.1799959,0
+SLB.US,D,19880812,000000,4.2988,4.38124,4.2988,4.32885,4381341.3902369,0
+SLB.US,D,19880815,000000,4.32124,4.32885,4.2988,4.32124,741544.08156792,0
+SLB.US,D,19880816,000000,4.2988,4.36612,4.29168,4.2988,2546733.7872417,0
+SLB.US,D,19880817,000000,4.32124,4.35129,4.25383,4.32885,3019162.3330304,0
+SLB.US,D,19880818,000000,4.32124,4.32885,4.29168,4.2988,1728673.0232639,0
+SLB.US,D,19880819,000000,4.32124,4.32124,4.20896,4.22418,2320419.2332072,0
+SLB.US,D,19880822,000000,4.26915,4.26915,4.20896,4.20896,1639857.8245063,0
+SLB.US,D,19880823,000000,4.20896,4.239,4.20896,4.20896,1819090.7927596,0
+SLB.US,D,19880824,000000,4.20896,4.26915,4.20896,4.26915,3373883.8791947,0
+SLB.US,D,19880825,000000,4.239,4.25383,4.17169,4.239,3279714.6372887,0
+SLB.US,D,19880826,000000,4.20896,4.239,4.19414,4.20896,932557.56350603,0
+SLB.US,D,19880829,000000,4.23179,4.2988,4.23179,4.26134,873700.52265989,0
+SLB.US,D,19880830,000000,4.2988,4.2988,4.26134,4.27645,1618990.0062942,0
+SLB.US,D,19880831,000000,4.27645,4.2988,4.1793,4.20154,2256746.3863546,0
+SLB.US,D,19880901,000000,4.1793,4.1793,4.10458,4.1193,3675639.6530791,0
+SLB.US,D,19880902,000000,4.14955,4.27645,4.13463,4.20896,3844174.6522752,0
+SLB.US,D,19880906,000000,4.20154,4.20154,4.1193,4.14955,2034711.4246327,0
+SLB.US,D,19880907,000000,4.13463,4.13463,3.97717,3.97717,7150109.1274767,0
+SLB.US,D,19880908,000000,3.97717,4.07463,3.94732,4.03706,4311785.3686097,0
+SLB.US,D,19880909,000000,4.03706,4.07463,4.00731,4.00731,2712589.7414157,0
+SLB.US,D,19880912,000000,4.02214,4.08204,4.00731,4.08204,4228860.4266945,0
+SLB.US,D,19880913,000000,4.08204,4.14955,4.07463,4.13463,3603408.6333254,0
+SLB.US,D,19880914,000000,4.14955,4.23179,4.1193,4.1793,2949606.3114032,0
+SLB.US,D,19880915,000000,4.14955,4.1793,4.13463,4.14955,1579935.4383398,0
+SLB.US,D,19880916,000000,4.1193,4.20896,4.08204,4.20154,4010570.867039,0
+SLB.US,D,19880919,000000,4.14955,4.17169,4.08204,4.1193,1615245.6159518,0
+SLB.US,D,19880920,000000,4.38844,4.38844,4.30612,4.35879,7618258.0809529,0
+SLB.US,D,19880921,000000,4.35879,4.37332,4.32885,4.32885,3389401.7011543,0
+SLB.US,D,19880922,000000,4.32885,4.32885,4.24661,4.26134,5348668.8707651,0
+SLB.US,D,19880923,000000,4.27645,4.30612,4.26134,4.27645,2981706.2889186,0
+SLB.US,D,19880926,000000,4.30612,4.32885,4.2988,4.32885,1396421.8660502,0
+SLB.US,D,19880927,000000,4.32885,4.34367,4.24661,4.26134,3150241.2881147,0
+SLB.US,D,19880928,000000,4.27645,4.2988,4.26134,4.27645,1276577.0937172,0
+SLB.US,D,19880929,000000,4.27645,4.32885,4.27645,4.30612,1761845.4281675,0
+SLB.US,D,19880930,000000,4.30612,4.32885,4.2988,4.30612,4531681.5458992,0
+SLB.US,D,19881003,000000,4.27645,4.27645,4.24661,4.24661,2903058.9158681,0
+SLB.US,D,19881004,000000,4.26134,4.27645,4.24661,4.24661,4594819.1907818,0
+SLB.US,D,19881005,000000,4.24661,4.26134,4.1793,4.1793,6634341.3628012,0
+SLB.US,D,19881006,000000,4.20154,4.20154,4.17169,4.1793,4809897.5386171,0
+SLB.US,D,19881007,000000,4.20896,4.24661,4.13463,4.23179,4617292.6149041,0
+SLB.US,D,19881010,000000,4.20896,4.2988,4.20154,4.27645,5235779.7005948,0
+SLB.US,D,19881011,000000,4.24661,4.27645,4.10458,4.24661,2914298.1572391,0
+SLB.US,D,19881012,000000,4.20896,4.23179,4.1793,4.20896,4772444.5296771,0
+SLB.US,D,19881013,000000,4.20154,4.23179,4.20154,4.20154,4140577.3947352,0
+SLB.US,D,19881014,000000,4.20896,4.27645,4.20896,4.27645,4280223.628236,0
+SLB.US,D,19881017,000000,4.27645,4.35879,4.27645,4.34367,3786394.0857129,0
+SLB.US,D,19881018,000000,4.35879,4.38844,4.32885,4.32885,7001370.5308287,0
+SLB.US,D,19881019,000000,4.35879,4.45576,4.34367,4.37332,3839358.8462687,0
+SLB.US,D,19881020,000000,4.35879,4.50073,4.35879,4.47088,3324132.3539071,0
+SLB.US,D,19881021,000000,4.47088,4.51576,4.43323,4.47088,2782140.7044233,0
+SLB.US,D,19881024,000000,4.40367,4.43323,4.37332,4.37332,1940011.0276525,0
+SLB.US,D,19881025,000000,4.38844,4.38844,4.30612,4.35879,2663371.3946501,0
+SLB.US,D,19881026,000000,4.35879,4.35879,4.26134,4.30612,2261562.1923611,0
+SLB.US,D,19881027,000000,4.32885,4.32885,4.26134,4.27645,3341246.6762613,0
+SLB.US,D,19881028,000000,4.24661,4.32885,4.24661,4.30612,2177031.6445357,0
+SLB.US,D,19881031,000000,4.27645,4.34367,4.26134,4.32885,1507707.453758,0
+SLB.US,D,19881101,000000,4.27645,4.34367,4.26134,4.32885,2058251.2057993,0
+SLB.US,D,19881102,000000,4.2988,4.38844,4.27645,4.38844,2282428.9988493,0
+SLB.US,D,19881103,000000,4.35879,4.38844,4.32885,4.32885,1461157.0230513,0
+SLB.US,D,19881104,000000,4.2988,4.34367,4.27645,4.27645,1457416.6796046,0
+SLB.US,D,19881107,000000,4.26134,4.2988,4.26134,4.26134,1168501.7061055,0
+SLB.US,D,19881108,000000,4.27645,4.32885,4.24661,4.26134,1220933.2881393,0
+SLB.US,D,19881109,000000,4.26134,4.27645,4.20896,4.24661,3377092.0558432,0
+SLB.US,D,19881110,000000,4.23179,4.27645,4.23179,4.26134,3036281.7140044,0
+SLB.US,D,19881111,000000,4.24661,4.27645,4.20896,4.23179,2144925.5966766,0
+SLB.US,D,19881114,000000,4.26134,4.27645,4.24661,4.27645,1546764.0451603,0
+SLB.US,D,19881115,000000,4.24661,4.34367,4.24661,4.32885,1676236.3826104,0
+SLB.US,D,19881116,000000,4.2988,4.32885,4.27645,4.27645,1684801.6375791,0
+SLB.US,D,19881117,000000,4.30612,4.30612,4.23179,4.26134,1743117.4061116,0
+SLB.US,D,19881118,000000,4.24661,4.26134,4.20896,4.24661,1540879.8586616,0
+SLB.US,D,19881121,000000,4.24661,4.24661,4.20154,4.20154,1665006.246755,0
+SLB.US,D,19881122,000000,4.1793,4.24661,4.1793,4.20154,1600804.268276,0
+SLB.US,D,19881123,000000,4.20154,4.23179,4.20154,4.20154,1038489.1080657,0
+SLB.US,D,19881125,000000,4.24661,4.2988,4.23179,4.26134,1300114.8514359,0
+SLB.US,D,19881128,000000,4.26134,4.30612,4.24661,4.27645,2742555.9931186,0
+SLB.US,D,19881129,000000,4.24661,4.27645,4.23179,4.23179,1486842.6707177,0
+SLB.US,D,19881130,000000,4.20896,4.27645,4.20896,4.26134,2263168.8099952,0
+SLB.US,D,19881201,000000,4.24661,4.26134,4.1793,4.20154,1062027.8775082,0
+SLB.US,D,19881202,000000,4.1793,4.27645,4.14955,4.1793,1174383.8691563,0
+SLB.US,D,19881205,000000,4.1793,4.24661,4.17169,4.23179,1102156.8962984,0
+SLB.US,D,19881206,000000,4.23179,4.26134,4.17169,4.24661,1399633.0778703,0
+SLB.US,D,19881207,000000,4.23179,4.26134,4.20896,4.26134,1549438.0315627,0
+SLB.US,D,19881208,000000,4.1793,4.24661,4.17169,4.23179,1983881.4016133,0
+SLB.US,D,19881209,000000,4.20896,4.26134,4.20896,4.24661,1997794.6293867,0
+SLB.US,D,19881212,000000,4.24661,4.2988,4.23179,4.23179,3052331.7027622,0
+SLB.US,D,19881213,000000,4.20154,4.28378,4.1193,4.21656,2948003.7406648,0
+SLB.US,D,19881214,000000,4.15686,4.18671,4.1193,4.17169,1827119.8340344,0
+SLB.US,D,19881215,000000,4.14165,4.18671,4.05931,4.07463,2364289.607168,0
+SLB.US,D,19881216,000000,4.05931,4.239,4.02214,4.15686,4038386.1936222,0
+SLB.US,D,19881219,000000,4.14165,4.2988,4.1193,4.239,2572946.5430867,0
+SLB.US,D,19881220,000000,4.25383,4.26915,4.14165,4.14165,1490050.8473662,0
+SLB.US,D,19881221,000000,4.14165,4.239,4.1193,4.20154,2304899.3877997,0
+SLB.US,D,19881222,000000,4.21656,4.28378,4.18671,4.239,2294199.3952945,0
+SLB.US,D,19881223,000000,4.28378,4.2988,4.25383,4.28378,1077544.6877439,0
+SLB.US,D,19881227,000000,4.28378,4.32885,4.25383,4.28378,1648419.0325793,0
+SLB.US,D,19881228,000000,4.26915,4.28378,4.20154,4.25383,1007456.4993184,0
+SLB.US,D,19881229,000000,4.25383,4.28378,4.20154,4.25383,2192547.4430475,0
+SLB.US,D,19881230,000000,4.239,4.28378,4.20154,4.20154,1389468.2873352,0
+SLB.US,D,19890103,000000,4.18671,4.20154,4.1193,4.15686,2613608.7403991,0
+SLB.US,D,19890104,000000,4.17169,4.20154,4.14165,4.20154,2216622.4261841,0
+SLB.US,D,19890105,000000,4.239,4.32124,4.20154,4.2988,1737770.4450308,0
+SLB.US,D,19890106,000000,4.32885,4.4184,4.32124,4.36612,3564355.0770951,0
+SLB.US,D,19890109,000000,4.25383,4.32124,4.25383,4.32124,6223978.034507,0
+SLB.US,D,19890110,000000,4.2988,4.32885,4.239,4.2988,3279184.4939385,0
+SLB.US,D,19890111,000000,4.2988,4.4184,4.28378,4.39617,2220363.7813548,0
+SLB.US,D,19890112,000000,4.4184,4.49332,4.39617,4.46338,4923862.1713472,0
+SLB.US,D,19890113,000000,4.4781,4.51576,4.46338,4.49332,2030432.8440441,0
+SLB.US,D,19890116,000000,4.49332,4.54591,4.44835,4.4781,3297909.4808225,0
+SLB.US,D,19890117,000000,4.46338,4.49332,4.4262,4.4781,1764518.4028459,0
+SLB.US,D,19890118,000000,4.51576,4.57526,4.46338,4.57526,2876843.1248513,0
+SLB.US,D,19890119,000000,4.59038,4.60541,4.46338,4.54591,3054472.5106423,0
+SLB.US,D,19890120,000000,4.52347,4.56063,4.49332,4.54591,1862427.9881985,0
+SLB.US,D,19890123,000000,4.56063,4.64287,4.39617,4.39617,3865039.4353155,0
+SLB.US,D,19890124,000000,4.4262,4.54591,4.4184,4.52347,2658020.3866735,0
+SLB.US,D,19890125,000000,4.51576,4.52347,4.44835,4.44835,2898780.3352795,0
+SLB.US,D,19890126,000000,4.44835,4.59038,4.4184,4.59038,4665975.7596996,0
+SLB.US,D,19890127,000000,4.62003,4.64287,4.51576,4.54591,6176893.413554,0
+SLB.US,D,19890130,000000,4.57526,4.62003,4.54591,4.60541,2456848.1845441,0
+SLB.US,D,19890131,000000,4.57526,4.65038,4.54591,4.64287,2149741.402683,0
+SLB.US,D,19890201,000000,4.65038,4.70247,4.64287,4.67252,4578230.9648821,0
+SLB.US,D,19890202,000000,4.68764,4.68764,4.60541,4.67252,2164188.8207026,0
+SLB.US,D,19890203,000000,4.65038,4.73252,4.65038,4.73252,3559006.0925665,0
+SLB.US,D,19890206,000000,4.7252,4.75476,4.67252,4.7252,3131516.3012306,0
+SLB.US,D,19890207,000000,4.68764,4.7252,4.60541,4.60541,3940479.6434415,0
+SLB.US,D,19890208,000000,4.60541,4.75476,4.60541,4.65038,3143289.7328478,0
+SLB.US,D,19890209,000000,4.60541,4.67252,4.59038,4.64287,3403843.04883,0
+SLB.US,D,19890210,000000,4.64287,4.68764,4.60541,4.64287,2669787.747947,0
+SLB.US,D,19890213,000000,4.64287,4.65038,4.59038,4.59038,1827119.8340344,0
+SLB.US,D,19890214,000000,4.59038,4.62003,4.52347,4.52347,2180239.8211842,0
+SLB.US,D,19890215,000000,4.51576,4.68764,4.51576,4.65038,2140112.8258419,0
+SLB.US,D,19890216,000000,4.62003,4.62003,4.57526,4.60541,1942150.8238088,0
+SLB.US,D,19890217,000000,4.60541,4.68764,4.57526,4.62003,2168467.4012911,0
+SLB.US,D,19890221,000000,4.62003,4.67252,4.60541,4.65038,1787526.0172142,0
+SLB.US,D,19890222,000000,4.62003,4.62003,4.54591,4.54591,2625915.3505383,0
+SLB.US,D,19890223,000000,4.52347,4.57526,4.51576,4.56063,1203815.9306133,0
+SLB.US,D,19890224,000000,4.56063,4.56063,4.4781,4.51576,1673566.4431039,0
+SLB.US,D,19890227,000000,4.4781,4.56063,4.4781,4.54591,3617319.8376509,0
+SLB.US,D,19890228,000000,4.56814,4.59761,4.56814,4.59761,1135860.4562763,0
+SLB.US,D,19890301,000000,4.58307,4.61321,4.53809,4.53809,1794483.6428249,0
+SLB.US,D,19890302,000000,4.53809,4.63506,4.53809,4.63506,2475573.171428,0
+SLB.US,D,19890303,000000,4.63506,4.74013,4.63506,4.74013,2958168.5312,0
+SLB.US,D,19890306,000000,4.77748,4.97161,4.77748,4.91913,6093965.4364671,0
+SLB.US,D,19890307,000000,4.94166,5.08409,4.91201,5.01649,9203544.5272695,0
+SLB.US,D,19890308,000000,5.00907,5.00907,4.91913,4.97161,4082261.6262027,0
+SLB.US,D,19890309,000000,4.97161,5.00907,4.97161,5.00907,1526971.689508,0
+SLB.US,D,19890310,000000,4.97161,4.97161,4.91201,4.95689,3180738.694892,0
+SLB.US,D,19890313,000000,4.94166,4.97161,4.91201,4.97161,3460026.1032739,0
+SLB.US,D,19890314,000000,4.95689,4.95689,4.88987,4.88987,2098376.1776937,0
+SLB.US,D,19890315,000000,4.91201,4.98674,4.91201,4.98674,3489452.0943869,0
+SLB.US,D,19890316,000000,5.00907,5.00907,4.94166,4.97161,3289352.3196456,0
+SLB.US,D,19890317,000000,4.87475,4.94166,4.82967,4.94166,4251862.9824431,0
+SLB.US,D,19890320,000000,4.88987,4.88987,4.74013,4.77748,3157732.0922476,0
+SLB.US,D,19890321,000000,4.82967,4.837,4.76256,4.82967,4318207.7922502,0
+SLB.US,D,19890322,000000,4.837,4.837,4.79221,4.82967,3784254.2895566,0
+SLB.US,D,19890323,000000,4.837,4.87475,4.79221,4.80714,3483562.8492685,0
+SLB.US,D,19890327,000000,4.80714,4.91201,4.77748,4.88987,1104838.9764925,0
+SLB.US,D,19890328,000000,4.91913,4.97161,4.91201,4.94166,3224075.8903306,0
+SLB.US,D,19890329,000000,4.95689,4.98674,4.91201,4.94166,1890788.6339912,0
+SLB.US,D,19890330,000000,4.94166,4.94166,4.91201,4.91913,2505001.1859891,0
+SLB.US,D,19890331,000000,4.95689,4.95689,4.87475,4.94166,1419428.4686946,0
+SLB.US,D,19890403,000000,4.95689,4.95689,4.87475,4.87475,2267983.6042778,0
+SLB.US,D,19890404,000000,4.91201,4.91201,4.837,4.87475,1241264.8926573,0
+SLB.US,D,19890405,000000,4.87475,4.88987,4.80714,4.82967,1912189.6307255,0
+SLB.US,D,19890406,000000,4.82967,4.87475,4.77748,4.837,2491621.136738,0
+SLB.US,D,19890407,000000,4.82967,4.88987,4.80714,4.87475,1494334.4865745,0
+SLB.US,D,19890410,000000,4.85962,4.88987,4.837,4.85962,1243939.8907837,0
+SLB.US,D,19890411,000000,4.85962,4.91201,4.85962,4.91201,1413542.2587481,0
+SLB.US,D,19890412,000000,4.88987,4.95689,4.88987,4.94166,1690683.8006299,0
+SLB.US,D,19890413,000000,4.91201,4.94166,4.87475,4.88987,1160478.7351746,0
+SLB.US,D,19890414,000000,4.91201,5.00907,4.91201,5.00907,2212873.9889459,0
+SLB.US,D,19890417,000000,4.97161,5.13579,4.97161,4.98674,1393209.6425059,0
+SLB.US,D,19890418,000000,5.05385,5.16633,5.03882,5.16633,4631735.9860278,0
+SLB.US,D,19890419,000000,5.13579,5.18075,5.08409,5.08409,2216084.1890422,0
+SLB.US,D,19890420,000000,5.13579,5.13579,5.06877,5.11364,1927703.4057893,0
+SLB.US,D,19890421,000000,5.1515,5.24837,5.11364,5.24837,4914232.5827821,0
+SLB.US,D,19890424,000000,5.23315,5.29304,5.2112,5.28603,3171109.1063269,0
+SLB.US,D,19890425,000000,5.26309,5.28603,5.2035,5.2112,3419363.9059615,0
+SLB.US,D,19890426,000000,5.23315,5.23315,5.18075,5.2112,1779504.0580071,0
+SLB.US,D,19890427,000000,5.18075,5.23315,5.18075,5.2035,2130481.213829,0
+SLB.US,D,19890428,000000,5.2112,5.2112,5.08409,5.11364,2331118.2139885,0
+SLB.US,D,19890501,000000,5.05385,5.10654,5.05385,5.06877,814314.35018742,0
+SLB.US,D,19890502,000000,5.10654,5.16633,5.08409,5.10654,2350376.3793947,0
+SLB.US,D,19890503,000000,5.11364,5.13579,5.00907,5.01649,2057176.7549634,0
+SLB.US,D,19890504,000000,5.00907,5.08409,4.98674,5.06877,2277611.1693949,0
+SLB.US,D,19890505,000000,5.10654,5.11364,5.05385,5.05385,2936229.2973238,0
+SLB.US,D,19890508,000000,5.05385,5.05385,4.98674,4.98674,1118746.133922,0
+SLB.US,D,19890509,000000,5.01649,5.05385,4.95689,4.95689,1048652.8868767,0
+SLB.US,D,19890510,000000,4.98674,4.98674,4.91913,4.95689,1539273.2410275,0
+SLB.US,D,19890511,000000,4.97161,4.97161,4.91913,4.91913,997289.6853353,0
+SLB.US,D,19890512,000000,5.00907,5.1515,4.98674,5.1515,3440225.6538299,0
+SLB.US,D,19890515,000000,5.1515,5.2035,5.13579,5.16633,2454174.1981417,0
+SLB.US,D,19890516,000000,5.10654,5.18075,5.10654,5.1515,1853336.6367751,0
+SLB.US,D,19890517,000000,5.1515,5.1515,5.08409,5.08409,1916470.2347619,0
+SLB.US,D,19890518,000000,5.03882,5.10654,4.98674,5.03882,2340210.5771356,0
+SLB.US,D,19890519,000000,5.05385,5.13579,5.03882,5.11364,2795517.7185027,0
+SLB.US,D,19890522,000000,5.10654,5.1515,5.00907,5.08409,2644640.3374223,0
+SLB.US,D,19890523,000000,5.03882,5.06877,5.00907,5.00907,1796092.2839069,0
+SLB.US,D,19890524,000000,4.98674,5.03882,4.97161,5.03882,3324132.3539071,0
+SLB.US,D,19890525,000000,5.00907,5.08409,5.00907,5.05385,1703528.6479111,0
+SLB.US,D,19890526,000000,5.03882,5.2035,5.03882,5.2035,3278117.1251703,0
+SLB.US,D,19890530,000000,5.18857,5.22583,5.1435,5.1515,1607757.8469909,0
+SLB.US,D,19890531,000000,5.1515,5.2035,5.1435,5.1515,1289416.8823786,0
+SLB.US,D,19890601,000000,5.12896,5.22583,5.12896,5.2035,1164756.3040392,0
+SLB.US,D,19890602,000000,5.22583,5.25579,5.17375,5.2035,2080722.6064737,0
+SLB.US,D,19890605,000000,5.2035,5.32309,5.18857,5.22583,3743590.0687964,0
+SLB.US,D,19890606,000000,5.23315,5.27101,5.18857,5.27101,2203242.3769329,0
+SLB.US,D,19890607,000000,5.27101,5.35295,5.23315,5.35295,2549405.7501961,0
+SLB.US,D,19890608,000000,5.32309,5.33831,5.27101,5.28603,2576160.7900788,0
+SLB.US,D,19890609,000000,5.2035,5.27101,5.2035,5.22583,2139575.600424,0
+SLB.US,D,19890612,000000,5.17375,5.18857,5.1435,5.1515,2304362.1623819,0
+SLB.US,D,19890613,000000,5.12896,5.1515,5.07629,5.09151,1757560.7772351,0
+SLB.US,D,19890614,000000,5.10654,5.12896,5.04663,5.12896,1703528.6479111,0
+SLB.US,D,19890615,000000,5.09151,5.1515,5.07629,5.12896,1577261.4519376,0
+SLB.US,D,19890616,000000,5.09151,5.1515,5.09151,5.1515,3636583.0616769,0
+SLB.US,D,19890619,000000,5.10654,5.1435,5.07629,5.12896,991940.70080666,0
+SLB.US,D,19890620,000000,5.12896,5.1515,5.10654,5.10654,1303858.2300544,0
+SLB.US,D,19890621,000000,5.12896,5.12896,5.04663,5.05385,1408191.2507714,0
+SLB.US,D,19890622,000000,5.04663,5.09151,5.04663,5.07629,1146032.328879,0
+SLB.US,D,19890623,000000,5.09151,5.22583,5.05385,5.07629,1455272.8365526,0
+SLB.US,D,19890626,000000,5.07629,5.12896,5.05385,5.10654,1134258.8972619,0
+SLB.US,D,19890627,000000,5.10654,5.23315,5.10654,5.22583,2851159.5006326,0
+SLB.US,D,19890628,000000,5.23315,5.35295,5.23315,5.32309,5256113.328561,0
+SLB.US,D,19890629,000000,5.35295,5.39802,5.17375,5.18857,4114897.8174124,0
+SLB.US,D,19890630,000000,5.22583,5.22583,5.10654,5.2035,3165221.8846564,0
+SLB.US,D,19890703,000000,5.17375,5.22583,5.17375,5.22583,577827.92355021,0
+SLB.US,D,19890705,000000,5.2035,5.33831,5.1435,5.33831,2012240.0239582,0
+SLB.US,D,19890706,000000,5.35295,5.36787,5.27101,5.32309,2372845.7566212,0
+SLB.US,D,19890707,000000,5.27101,5.33831,5.25579,5.28603,1645744.034453,0
+SLB.US,D,19890710,000000,5.33831,5.36787,5.28603,5.36787,1786455.6132741,0
+SLB.US,D,19890711,000000,5.36787,5.47294,5.35295,5.4501,4237950.7663937,0
+SLB.US,D,19890712,000000,5.43527,5.43527,5.3903,5.43527,1423709.072731,0
+SLB.US,D,19890713,000000,5.43527,5.50248,5.42044,5.43527,2554759.7933445,0
+SLB.US,D,19890714,000000,5.39802,5.48005,5.28603,5.47294,3756423.787114,0
+SLB.US,D,19890717,000000,5.48005,5.57742,5.47294,5.56979,2672465.7812451,0
+SLB.US,D,19890718,000000,5.56979,5.59984,5.53233,5.59984,2062528.7746639,0
+SLB.US,D,19890719,000000,5.57742,5.59984,5.51741,5.53233,2813177.3600663,0
+SLB.US,D,19890720,000000,5.53233,5.56979,5.51741,5.53233,2722754.5319508,0
+SLB.US,D,19890721,000000,5.48005,5.54756,5.48005,5.54756,3119746.9165094,0
+SLB.US,D,19890724,000000,5.53233,5.54756,5.48005,5.50248,1019764.1211815,0
+SLB.US,D,19890725,000000,5.4501,5.51741,5.39802,5.39802,1506634.0146462,0
+SLB.US,D,19890726,000000,5.39802,5.43527,5.36787,5.43527,1246611.8537381,0
+SLB.US,D,19890727,000000,5.47294,5.48005,5.39802,5.4501,1487374.837516,0
+SLB.US,D,19890728,000000,5.4501,5.53233,5.4501,5.50248,1154055.2998099,0
+SLB.US,D,19890731,000000,5.50248,5.54756,5.4501,5.54756,1673031.2411338,0
+SLB.US,D,19890801,000000,5.53233,5.64442,5.51741,5.62969,4214944.1637493,0
+SLB.US,D,19890802,000000,5.57742,5.73417,5.57742,5.73417,3571305.6206381,0
+SLB.US,D,19890803,000000,5.71193,5.73417,5.68188,5.71193,2395317.1572956,0
+SLB.US,D,19890804,000000,5.62969,5.71193,5.59984,5.69651,2450426.7726275,0
+SLB.US,D,19890807,000000,5.69651,5.76422,5.64442,5.76422,1594383.8680833,0
+SLB.US,D,19890808,000000,5.73417,5.86138,5.71193,5.73417,1884365.1986267,0
+SLB.US,D,19890809,000000,5.69651,5.73417,5.61487,5.62969,2028291.02444,0
+SLB.US,D,19890810,000000,5.50248,5.56979,5.48005,5.56979,1842102.4540239,0
+SLB.US,D,19890811,000000,5.59984,5.64442,5.42044,5.51741,3238518.2497303,0
+SLB.US,D,19890814,000000,5.47294,5.50248,5.43527,5.43527,1276035.8214034,0
+SLB.US,D,19890815,000000,5.47294,5.53233,5.47294,5.50248,1391076.9284173,0
+SLB.US,D,19890816,000000,5.57742,5.59984,5.54756,5.59984,1646283.2833188,0
+SLB.US,D,19890817,000000,5.57742,5.59984,5.48005,5.50248,1409262.6664356,0
+SLB.US,D,19890818,000000,5.50248,5.61487,5.48005,5.61487,2059320.5980154,0
+SLB.US,D,19890821,000000,5.50248,5.54756,5.50248,5.50248,1560673.2260379,0
+SLB.US,D,19890822,000000,5.43527,5.48005,5.42044,5.4501,1866708.5922348,0
+SLB.US,D,19890823,000000,5.4501,5.77915,5.4501,5.76422,4154487.5873367,0
+SLB.US,D,19890824,000000,5.79397,5.89104,5.76422,5.89104,6296202.983917,0
+SLB.US,D,19890825,000000,5.86138,5.87641,5.79397,5.81661,1915930.9858961,0
+SLB.US,D,19890828,000000,5.80178,5.85376,5.76422,5.85376,1811070.8570006,0
+SLB.US,D,19890829,000000,5.80178,5.83153,5.75671,5.75671,1404448.8838769,0
+SLB.US,D,19890830,000000,5.80178,5.83153,5.73417,5.80178,1361109.6649903,0
+SLB.US,D,19890831,000000,5.76422,5.85376,5.76422,5.85376,911148.47298012,0
+SLB.US,D,19890901,000000,5.81661,5.92117,5.81661,5.8688,1774688.2520007,0
+SLB.US,D,19890905,000000,5.83153,5.98098,5.83153,5.96625,2488949.1737835,0
+SLB.US,D,19890906,000000,5.98098,5.98098,5.8688,5.8688,2723290.7456448,0
+SLB.US,D,19890907,000000,5.88382,5.9286,5.8688,5.8688,1999403.2704687,0
+SLB.US,D,19890908,000000,5.8688,5.88382,5.71925,5.81661,1964087.0225131,0
+SLB.US,D,19890911,000000,5.81661,5.81661,5.76422,5.81661,1025649.3194042,0
+SLB.US,D,19890912,000000,5.80178,5.85376,5.78666,5.80178,1087174.2763089,0
+SLB.US,D,19890913,000000,5.78666,5.83153,5.66716,5.66716,2278682.585059,0
+SLB.US,D,19890914,000000,5.68969,5.68969,5.55468,5.60717,2191475.0156595,0
+SLB.US,D,19890915,000000,5.60717,5.75671,5.56979,5.66716,3834546.075434,0
+SLB.US,D,19890918,000000,5.69651,5.73417,5.65203,5.66716,1095737.5078298,0
+SLB.US,D,19890919,000000,5.66716,5.73417,5.66716,5.73417,1196322.0913086,0
+SLB.US,D,19890920,000000,5.68969,5.78666,5.68969,5.71925,1355227.5019396,0
+SLB.US,D,19890921,000000,5.76422,5.83153,5.73417,5.75671,1662866.4505987,0
+SLB.US,D,19890922,000000,5.76422,5.78666,5.71925,5.73417,1024577.9037401,0
+SLB.US,D,19890925,000000,5.68969,5.69651,5.63711,5.65203,950745.32497214,0
+SLB.US,D,19890926,000000,5.68969,5.71925,5.60717,5.61487,1531250.2700966,0
+SLB.US,D,19890927,000000,5.60717,5.65203,5.60717,5.65203,1100017.1001423,0
+SLB.US,D,19890928,000000,5.65203,5.83153,5.63711,5.83153,1734019.9843447,0
+SLB.US,D,19890929,000000,5.80178,5.83153,5.56979,5.63711,1684268.459057,0
+SLB.US,D,19891002,000000,5.63711,5.69651,5.61487,5.69651,1213975.6625286,0
+SLB.US,D,19891003,000000,5.71925,5.78666,5.68969,5.78666,3669755.4665805,0
+SLB.US,D,19891004,000000,5.78666,5.85376,5.76422,5.83153,1495402.8670668,0
+SLB.US,D,19891005,000000,5.80178,5.8688,5.76422,5.85376,3289352.3196456,0
+SLB.US,D,19891006,000000,5.8688,5.92117,5.83153,5.89904,2610400.5637506,0
+SLB.US,D,19891009,000000,5.9286,6.00321,5.9286,6.00321,2297942.773913,0
+SLB.US,D,19891010,000000,5.96625,6.00321,5.8688,5.98098,1485237.0648076,0
+SLB.US,D,19891011,000000,5.89904,5.92117,5.81661,5.85376,1801973.4352337,0
+SLB.US,D,19891012,000000,5.73417,5.88382,5.73417,5.88382,1537669.6585652,0
+SLB.US,D,19891013,000000,5.8688,5.89904,5.27101,5.36787,3287205.4414216,0
+SLB.US,D,19891016,000000,5.30817,6.06331,5.29304,5.69651,5638657.283376,0
+SLB.US,D,19891017,000000,5.63711,5.69651,5.56979,5.69651,2776794.7550664,0
+SLB.US,D,19891018,000000,5.60717,5.68969,5.55468,5.63711,1965690.6049753,0
+SLB.US,D,19891019,000000,5.63711,5.78666,5.60717,5.78666,1795558.0936608,0
+SLB.US,D,19891020,000000,5.76422,5.8688,5.76422,5.8688,2746298.3600132,0
+SLB.US,D,19891023,000000,5.83153,5.8688,5.76422,5.80178,1713695.4618942,0
+SLB.US,D,19891024,000000,5.78666,5.92117,5.60717,5.92117,5311752.0755191,0
+SLB.US,D,19891025,000000,5.83153,5.85376,5.71925,5.71925,1977459.9896967,0
+SLB.US,D,19891026,000000,5.66716,5.66716,5.36787,5.42044,3466443.4682947,0
+SLB.US,D,19891027,000000,5.42044,5.48767,5.36787,5.48767,3725936.4975763,0
+SLB.US,D,19891030,000000,5.55468,5.56979,5.48767,5.51,1371814.7161153,0
+SLB.US,D,19891031,000000,5.51741,5.63711,5.51,5.61487,1715293.9857367,0
+SLB.US,D,19891101,000000,5.56979,5.63711,5.56979,5.60717,1080756.9112881,0
+SLB.US,D,19891102,000000,5.56979,5.58482,5.4501,5.53985,1154586.4548842,0
+SLB.US,D,19891103,000000,5.53985,5.61487,5.48767,5.51,1024040.6783222,0
+SLB.US,D,19891106,000000,5.47294,5.47294,5.3903,5.40533,1594383.8680833,0
+SLB.US,D,19891107,000000,5.36787,5.4501,5.36025,5.4501,1361109.6649903,0
+SLB.US,D,19891108,000000,5.47294,5.55468,5.42044,5.44259,4390970.9788021,0
+SLB.US,D,19891109,000000,5.4501,5.51,5.40533,5.40533,1181876.696737,0
+SLB.US,D,19891110,000000,5.3903,5.42044,5.3903,5.42044,974289.15303455,0
+SLB.US,D,19891113,000000,5.42044,5.51,5.36787,5.4501,2149741.402683,0
+SLB.US,D,19891114,000000,5.4501,5.60717,5.44259,5.53985,3112253.0772047,0
+SLB.US,D,19891115,000000,5.51741,5.68969,5.51741,5.68969,2935698.1422495,0
+SLB.US,D,19891116,000000,5.60717,5.68969,5.60717,5.66716,1714230.6638641,0
+SLB.US,D,19891117,000000,5.63711,5.73417,5.58482,5.73417,1754357.6592066,0
+SLB.US,D,19891120,000000,5.71925,5.73417,5.66716,5.69651,1754357.6592066,0
+SLB.US,D,19891121,000000,5.71925,5.76422,5.66716,5.75671,1217721.064595,0
+SLB.US,D,19891122,000000,5.75671,5.78666,5.71925,5.76422,1297445.9236533,0
+SLB.US,D,19891124,000000,5.80178,5.8688,5.76422,5.83153,1411936.6528378,0
+SLB.US,D,19891127,000000,5.8688,6.04849,5.83153,6.03336,3937270.4550691,0
+SLB.US,D,19891128,000000,6.03336,6.21286,5.9286,6.1152,5105766.090831,0
+SLB.US,D,19891129,000000,6.07824,6.1152,6.04849,6.09277,1731350.0448381,0
+SLB.US,D,19891130,000000,6.09277,6.15999,6.07824,6.14535,1666607.8057694,0
+SLB.US,D,19891201,000000,6.18242,6.25052,6.1152,6.2352,5142145.660659,0
+SLB.US,D,19891204,000000,6.26555,6.32494,6.2352,6.26555,2366426.3681524,0
+SLB.US,D,19891205,000000,6.2352,6.27998,6.15999,6.19804,2155627.6126296,0
+SLB.US,D,19891206,000000,6.15999,6.26555,6.15999,6.25052,1760238.8105334,0
+SLB.US,D,19891207,000000,6.27998,6.32494,6.15999,6.25052,2799263.1205689,0
+SLB.US,D,19891208,000000,6.31744,6.31744,6.26555,6.27998,1431733.0553859,0
+SLB.US,D,19891211,000000,6.25052,6.31744,6.2352,6.31744,2902523.7138981,0
+SLB.US,D,19891212,000000,6.26555,6.64628,6.25743,6.57916,4823805.7077707,0
+SLB.US,D,19891213,000000,6.60141,6.69867,6.54922,6.66882,6413913.0187134,0
+SLB.US,D,19891214,000000,6.60141,6.63887,6.51947,6.57185,3233706.4906196,0
+SLB.US,D,19891215,000000,6.57185,6.57185,6.26555,6.43703,5348668.8707651,0
+SLB.US,D,19891218,000000,6.36962,6.39958,6.19052,6.22018,3013279.1582558,0
+SLB.US,D,19891219,000000,6.16829,6.28758,6.15316,6.25743,2619493.9386217,0
+SLB.US,D,19891220,000000,6.28758,6.42201,6.26555,6.42201,4200500.7926255,0
+SLB.US,D,19891221,000000,6.42201,6.45186,6.38445,6.45186,2341278.9576278,0
+SLB.US,D,19891222,000000,6.42201,6.46678,6.42201,6.43703,1058816.665688,0
+SLB.US,D,19891226,000000,6.42201,6.48942,6.39958,6.46678,1180266.0322071,0
+SLB.US,D,19891227,000000,6.43703,6.50444,6.42201,6.45186,2754858.5563621,0
+SLB.US,D,19891228,000000,6.48942,6.51947,6.46678,6.50444,1911655.4404794,0
+SLB.US,D,19891229,000000,6.48942,6.51947,6.46678,6.51947,868881.68148156,0
+SLB.US,D,19900102,000000,6.48942,6.53439,6.42201,6.53439,1699781.2223968,0
+SLB.US,D,19900103,000000,6.53439,6.60141,6.50444,6.54922,3703458.0148343,0
+SLB.US,D,19900104,000000,6.54922,6.57185,6.2352,6.36962,2595956.180903,0
+SLB.US,D,19900105,000000,6.33246,6.36962,6.26555,6.33246,3013279.1582558,0
+SLB.US,D,19900108,000000,6.3026,6.36962,6.25743,6.34759,2073231.8023408,0
+SLB.US,D,19900109,000000,6.33246,6.38445,6.22018,6.25743,1410335.0938235,0
+SLB.US,D,19900110,000000,6.19804,6.3026,6.16829,6.3026,2100519.0090218,0
+SLB.US,D,19900111,000000,6.31744,6.38445,6.3026,6.33246,1679985.8315726,0
+SLB.US,D,19900112,000000,6.19052,6.28758,6.16829,6.19052,2322018.7687737,0
+SLB.US,D,19900115,000000,6.16829,6.19052,6.12311,6.15316,1087174.2763089,0
+SLB.US,D,19900116,000000,6.056,6.2352,6.056,6.19052,2004746.1846536,0
+SLB.US,D,19900117,000000,6.19052,6.25743,6.13794,6.19052,1979071.6659505,0
+SLB.US,D,19900118,000000,6.10077,6.3026,6.10077,6.28758,3088180.1175159,0
+SLB.US,D,19900119,000000,6.28758,6.43703,6.28758,6.42201,2485734.9267913,0
+SLB.US,D,19900122,000000,6.36962,6.39958,6.19804,6.19804,1896673.8322138,0
+SLB.US,D,19900123,000000,6.2352,6.25743,6.01824,6.056,2633410.2015669,0
+SLB.US,D,19900124,000000,5.83894,6.07082,5.77163,6.01824,4850021.4987876,0
+SLB.US,D,19900125,000000,6.03336,6.07082,5.95093,6.00321,1797155.6057793,0
+SLB.US,D,19900126,000000,5.95093,6.056,5.89904,6.03336,3352482.8824605,0
+SLB.US,D,19900129,000000,6.03336,6.03336,5.89904,5.98849,2872028.3305687,0
+SLB.US,D,19900130,000000,6.00321,6.13794,5.9363,6.13794,3390467.0464746,0
+SLB.US,D,19900131,000000,6.16829,6.3026,6.16829,6.26555,2984382.2987689,0
+SLB.US,D,19900201,000000,6.2352,6.25743,6.16829,6.22018,1309746.4634489,0
+SLB.US,D,19900202,000000,6.22018,6.3026,6.22018,6.25743,2942119.5541661,0
+SLB.US,D,19900205,000000,6.22018,6.25743,6.15316,6.2352,3491591.8905433,0
+SLB.US,D,19900206,000000,6.19804,6.2352,6.15316,6.2352,2829228.3605481,0
+SLB.US,D,19900207,000000,6.19804,6.60141,6.15316,6.54922,6091293.4735126,0
+SLB.US,D,19900208,000000,6.50444,6.54922,6.43703,6.46678,5196191.9541184,0
+SLB.US,D,19900209,000000,6.43703,6.45186,6.36962,6.39958,2888608.4626768,0
+SLB.US,D,19900212,000000,6.36962,6.48942,6.3026,6.46678,2902523.7138981,0
+SLB.US,D,19900213,000000,6.45186,6.57185,6.39958,6.54922,8057515.2335622,0
+SLB.US,D,19900214,000000,6.53439,6.54922,6.45186,6.48942,2480387.9657106,0
+SLB.US,D,19900215,000000,6.46678,6.63887,6.45186,6.61663,5325133.1364943,0
+SLB.US,D,19900216,000000,6.63887,6.63887,6.51947,6.53439,3913195.4719325,0
+SLB.US,D,19900220,000000,6.50444,6.60141,6.39958,6.60141,3046452.5748832,0
+SLB.US,D,19900221,000000,6.53439,6.71378,6.51947,6.68364,7877209.8379209,0
+SLB.US,D,19900222,000000,6.73613,6.78071,6.43703,6.43703,7120150.9695653,0
+SLB.US,D,19900223,000000,6.38445,6.43703,6.3026,6.31744,3544556.6510991,0
+SLB.US,D,19900226,000000,6.3026,6.43703,6.28758,6.42201,3208558.068371,0
+SLB.US,D,19900227,000000,6.36251,6.42953,6.25743,6.27255,2755392.7466081,0
+SLB.US,D,19900228,000000,6.31002,6.45947,6.27255,6.32494,5062429.9071162,0
+SLB.US,D,19900301,000000,6.33977,6.54161,6.32494,6.49703,4266312.4239105,0
+SLB.US,D,19900302,000000,6.54161,6.54161,6.42953,6.47459,3435413.8947192,0
+SLB.US,D,19900305,000000,6.47459,6.49703,6.40728,6.42953,2464338.9886768,0
+SLB.US,D,19900306,000000,6.42953,6.56404,6.42953,6.56404,3573983.6539363,0
+SLB.US,D,19900307,000000,6.58668,6.60892,6.52678,6.56404,3152917.297965,0
+SLB.US,D,19900308,000000,6.54161,6.63887,6.54161,6.63887,3550445.8962176,0
+SLB.US,D,19900309,000000,6.63887,6.65379,6.52678,6.56404,2507138.9586976,0
+SLB.US,D,19900312,000000,6.54161,6.57185,6.52678,6.56404,1760238.8105334,0
+SLB.US,D,19900313,000000,6.54161,6.58668,6.44464,6.45947,2060396.0605753,0
+SLB.US,D,19900314,000000,6.51157,6.60892,6.45947,6.57185,2727567.3027853,0
+SLB.US,D,19900315,000000,6.60892,6.62394,6.54161,6.58668,2056646.6116131,0
+SLB.US,D,19900316,000000,6.65379,6.72101,6.62394,6.70637,5625282.2927446,0
+SLB.US,D,19900319,000000,6.67612,6.81125,6.63887,6.81125,3332153.3013901,0
+SLB.US,D,19900320,000000,6.79592,6.8408,6.74353,6.79592,4204248.2181399,0
+SLB.US,D,19900321,000000,6.77338,6.81125,6.74353,6.75856,1743117.4061116,0
+SLB.US,D,19900322,000000,6.72101,6.74353,6.57185,6.57185,3168435.1199245,0
+SLB.US,D,19900323,000000,6.62394,6.63887,6.58668,6.58668,1241801.1063513,0
+SLB.US,D,19900326,000000,6.57185,6.63887,6.54161,6.63887,2957629.2823341,0
+SLB.US,D,19900327,000000,6.60892,6.75856,6.60892,6.72101,1760774.0125035,0
+SLB.US,D,19900328,000000,6.81125,7.01268,6.79592,6.99785,13622339.93817,0
+SLB.US,D,19900329,000000,6.9604,7.07239,6.9604,7.05776,6193478.6042818,0
+SLB.US,D,19900330,000000,7.07239,7.07239,6.97512,7.01268,2901457.3568537,0
+SLB.US,D,19900402,000000,6.94537,6.99785,6.93035,6.97512,2770375.3665977,0
+SLB.US,D,19900403,000000,6.97512,7.10984,6.9604,7.10984,6137302.6319057,0
+SLB.US,D,19900404,000000,7.07239,7.08741,6.9604,6.97512,2565458.7741257,0
+SLB.US,D,19900405,000000,7.01268,7.04254,6.90811,6.93035,4156093.1932469,0
+SLB.US,D,19900406,000000,6.93035,6.94537,6.87806,6.93035,2397994.1788697,0
+SLB.US,D,19900409,000000,6.93035,6.94537,6.87806,6.93035,1508239.6205562,0
+SLB.US,D,19900410,000000,6.87806,6.89289,6.79592,6.81125,3003640.4641751,0
+SLB.US,D,19900411,000000,6.75856,6.77338,6.63887,6.67612,7500017.9028062,0
+SLB.US,D,19900412,000000,6.67612,6.72101,6.63887,6.65379,4411300.5598723,0
+SLB.US,D,19900416,000000,6.67612,6.75856,6.65379,6.69125,3396354.2681452,0
+SLB.US,D,19900417,000000,6.70637,6.81125,6.69125,6.79592,3495335.2691618,0
+SLB.US,D,19900418,000000,6.79592,6.81125,6.70637,6.74353,2341817.1947697,0
+SLB.US,D,19900419,000000,6.74353,6.8408,6.72101,6.77338,4670791.565706,0
+SLB.US,D,19900420,000000,6.81125,6.8408,6.74353,6.81125,3356760.451325,0
+SLB.US,D,19900423,000000,6.77338,6.77338,6.67612,6.70637,2325768.2177358,0
+SLB.US,D,19900424,000000,6.67612,6.72101,6.62394,6.63887,2649987.2985031,0
+SLB.US,D,19900425,000000,6.67612,6.70637,6.65379,6.67612,3740378.856976,0
+SLB.US,D,19900426,000000,6.67612,6.74353,6.65379,6.70637,3461627.6622881,0
+SLB.US,D,19900427,000000,6.70637,6.72101,6.65379,6.65379,2485734.9267913,0
+SLB.US,D,19900430,000000,6.65379,6.69125,6.63887,6.69125,1746865.8433498,0
+SLB.US,D,19900501,000000,6.70637,6.77338,6.69125,6.77338,3852198.6349301,0
+SLB.US,D,19900502,000000,6.79592,6.93035,6.79592,6.87806,6740811.1445028,0
+SLB.US,D,19900503,000000,6.94537,7.01268,6.90811,6.99785,8171477.8428443,0
+SLB.US,D,19900504,000000,7.01268,7.24456,6.97512,7.24456,3377092.0558432,0
+SLB.US,D,19900507,000000,7.17705,7.27432,7.13999,7.27432,4679350.7503311,0
+SLB.US,D,19900508,000000,7.24456,7.27432,7.19208,7.27432,3128306.1011343,0
+SLB.US,D,19900509,000000,7.24456,7.27432,7.19208,7.22193,3088713.2960381,0
+SLB.US,D,19900510,000000,7.25949,7.36417,7.207,7.34173,3033069.4904601,0
+SLB.US,D,19900511,000000,7.40914,7.57242,7.34173,7.57242,5289280.6748448,0
+SLB.US,D,19900514,000000,7.54267,7.7447,7.5064,7.58863,5015348.3213352,0
+SLB.US,D,19900515,000000,7.54267,7.57242,7.43157,7.43157,3497474.0535941,0
+SLB.US,D,19900516,000000,7.37919,7.47595,7.3266,7.39402,3533324.4917957,0
+SLB.US,D,19900517,000000,7.46103,7.61067,7.44649,7.58863,4450361.1981704,0
+SLB.US,D,19900518,000000,7.54267,7.61067,7.52152,7.58863,2706705.5549169,0
+SLB.US,D,19900521,000000,7.55809,7.7447,7.54267,7.7447,4237950.7663937,0
+SLB.US,D,19900522,000000,7.7447,7.8134,7.69341,7.70753,3209095.293789,0
+SLB.US,D,19900523,000000,7.67788,7.69341,7.57242,7.61067,2446144.1451431,0
+SLB.US,D,19900524,000000,7.64122,7.64122,7.47595,7.5064,1893464.6438414,0
+SLB.US,D,19900525,000000,7.46103,7.47595,7.34173,7.36417,2218759.1871685,0
+SLB.US,D,19900529,000000,7.34924,7.7367,7.34924,7.7367,2742018.7677007,0
+SLB.US,D,19900530,000000,7.71495,7.80568,7.71495,7.75212,3767665.051933,0
+SLB.US,D,19900531,000000,7.68589,7.83543,7.64803,7.83543,3524226.058305,0
+SLB.US,D,19900601,000000,7.85777,7.85777,7.7367,7.78296,3106366.8672582,0
+SLB.US,D,19900604,000000,7.75212,7.87231,7.67136,7.85777,2593817.3964706,0
+SLB.US,D,19900605,000000,7.82141,7.83543,7.44649,7.48366,9711820.4760881,0
+SLB.US,D,19900606,000000,7.44649,7.63311,7.43839,7.55087,5481892.6806253,0
+SLB.US,D,19900607,000000,7.58062,7.59594,7.48366,7.48366,2434378.8073175,0
+SLB.US,D,19900608,000000,7.46873,7.55087,7.44649,7.55087,1824978.0144303,0
+SLB.US,D,19900611,000000,7.52843,7.63311,7.52843,7.59594,2010632.3946002,0
+SLB.US,D,19900612,000000,7.61868,7.7367,7.61868,7.64803,2868815.0953006,0
+SLB.US,D,19900613,000000,7.68589,7.76705,7.64803,7.7367,3149710.1330404,0
+SLB.US,D,19900614,000000,7.71495,7.7367,7.64803,7.68589,2476642.5636442,0
+SLB.US,D,19900615,000000,7.64803,7.9245,7.63311,7.90107,5108442.1006812,0
+SLB.US,D,19900618,000000,7.88635,7.9245,7.78296,7.78296,3777296.663946,0
+SLB.US,D,19900619,000000,7.75212,7.85777,7.71495,7.85777,3315565.0754905,0
+SLB.US,D,19900620,000000,7.87231,7.97056,7.80568,7.97056,4189263.5747025,0
+SLB.US,D,19900621,000000,7.88635,7.94051,7.85777,7.85777,3815821.08855,0
+SLB.US,D,19900622,000000,7.88635,7.90107,7.71495,7.75212,2656409.7221437,0
+SLB.US,D,19900625,000000,7.78296,7.78296,7.68589,7.70121,1454204.4560604,0
+SLB.US,D,19900626,000000,7.78296,7.82141,7.67136,7.70121,2189870.4214733,0
+SLB.US,D,19900627,000000,7.68589,7.78296,7.68589,7.75212,1887576.410447,0
+SLB.US,D,19900628,000000,7.75212,7.82141,7.7367,7.75212,2750037.6917359,0
+SLB.US,D,19900629,000000,7.75212,7.78296,7.71495,7.71495,2011168.6082942,0
+SLB.US,D,19900702,000000,7.75212,7.75212,7.64803,7.67136,2694396.9213297,0
+SLB.US,D,19900703,000000,7.67136,7.70121,7.56609,7.56609,2084466.9968161,0
+SLB.US,D,19900705,000000,7.52843,7.56609,7.48366,7.56609,2497509.3701324,0
+SLB.US,D,19900706,000000,7.56609,7.59594,7.55087,7.56609,1239123.0730533,0
+SLB.US,D,19900709,000000,7.55087,7.64803,7.55087,7.61868,2040058.3857134,0
+SLB.US,D,19900710,000000,7.61868,7.61868,7.55087,7.55087,1151912.4684819,0
+SLB.US,D,19900711,000000,7.58062,7.80568,7.58062,7.7367,3330546.6837561,0
+SLB.US,D,19900712,000000,7.80568,8.09075,7.80568,8.09075,5038892.1493975,0
+SLB.US,D,19900713,000000,8.15726,8.23822,8.13414,8.19502,4058718.8098644,0
+SLB.US,D,19900716,000000,8.19502,8.22349,8.15726,8.20194,2020798.1968593,0
+SLB.US,D,19900717,000000,8.20194,8.30504,8.1711,8.25363,2545125.1461597,0
+SLB.US,D,19900718,000000,8.23822,8.47879,8.20194,8.47879,2919648.1534918,0
+SLB.US,D,19900719,000000,8.35929,8.67944,8.32074,8.62894,4422539.8012434,0
+SLB.US,D,19900720,000000,8.59118,8.74566,8.52308,8.65592,6349174.8265403,0
+SLB.US,D,19900723,000000,8.59118,8.59118,8.2905,8.52308,5066175.3091827,0
+SLB.US,D,19900724,000000,8.62894,8.88741,8.59118,8.71137,5756360.2361049,0
+SLB.US,D,19900725,000000,8.65592,8.7258,8.59118,8.7258,3044843.9338013,0
+SLB.US,D,19900726,000000,8.67944,8.68676,8.55886,8.6148,2439189.5547043,0
+SLB.US,D,19900727,000000,8.55886,8.68676,8.38984,8.42403,2991337.9009316,0
+SLB.US,D,19900730,000000,8.38984,8.57428,8.2905,8.47879,2317737.1530133,0
+SLB.US,D,19900731,000000,8.59118,8.82287,8.52308,8.7767,2975290.9473457,0
+SLB.US,D,19900801,000000,8.79222,9.00859,8.74566,8.92882,4720015.9828152,0
+SLB.US,D,19900802,000000,9.2461,9.26152,9.04763,9.23177,9817758.0909914,0
+SLB.US,D,19900803,000000,9.19569,9.37656,8.92882,9.06086,9187496.5619595,0
+SLB.US,D,19900806,000000,9.19569,9.2461,8.97863,8.99257,5777231.0894889,0
+SLB.US,D,19900807,000000,8.97863,8.99257,8.74566,8.91211,6852098.7556586,0
+SLB.US,D,19900808,000000,8.88741,8.94187,8.75407,8.86072,5130380.3228334,0
+SLB.US,D,19900809,000000,8.86072,8.88741,8.82287,8.86072,3733957.4450594,0
+SLB.US,D,19900810,000000,8.8449,9.02568,8.82287,8.88088,2447750.7627772,0
+SLB.US,D,19900813,000000,8.82287,8.88088,8.74566,8.88088,2092496.0380908,0
+SLB.US,D,19900814,000000,8.79222,8.97863,8.79222,8.9561,1593315.4875911,0
+SLB.US,D,19900815,000000,8.86072,8.91211,8.79222,8.82287,2242835.1820292,0
+SLB.US,D,19900816,000000,8.81447,8.92882,8.62894,8.64237,2202175.0081646,0
+SLB.US,D,19900817,000000,8.65592,8.71137,8.62894,8.71137,3331616.0759722,0
+SLB.US,D,19900820,000000,8.75407,8.8449,8.7258,8.8449,2576692.9568769,0
+SLB.US,D,19900821,000000,8.79222,8.81447,8.6148,8.67944,2425818.6109686,0
+SLB.US,D,19900822,000000,8.45655,8.62894,8.35929,8.49461,5103092.1044286,0
+SLB.US,D,19900823,000000,8.32074,8.35929,8.15726,8.20194,4918503.069579,0
+SLB.US,D,19900824,000000,8.25363,8.35929,8.15726,8.32074,4001470.4101002,0
+SLB.US,D,19900827,000000,8.35929,8.44064,8.2905,8.32074,2001541.0431771,0
+SLB.US,D,19900828,000000,8.25363,8.49461,8.25363,8.49461,3723258.4642782,0
+SLB.US,D,19900829,000000,8.49461,8.65592,8.42403,8.64237,2477718.0262041,0
+SLB.US,D,19900830,000000,8.59118,8.6148,8.40378,8.59118,2398529.3808398,0
+SLB.US,D,19900831,000000,8.62894,8.6486,8.55096,8.62894,1125698.700913,0
+SLB.US,D,19900904,000000,8.62152,8.71928,8.58318,8.62894,1674637.858768,0
+SLB.US,D,19900905,000000,8.62152,8.79885,8.58318,8.78491,4691657.3604704,0
+SLB.US,D,19900906,000000,8.85123,8.88088,8.62894,8.69594,2678347.944296,0
+SLB.US,D,19900907,000000,8.75407,8.85123,8.73321,8.81447,2702959.1411266,0
+SLB.US,D,19900910,000000,8.86616,8.86616,8.66225,8.81447,3208558.068371,0
+SLB.US,D,19900911,000000,8.71928,8.89433,8.71928,8.85123,2437586.9839659,0
+SLB.US,D,19900912,000000,8.96361,9.03893,8.85123,9.01699,2889682.9135126,0
+SLB.US,D,19900913,000000,8.96361,9.01699,8.86616,8.92061,2635547.9742752,0
+SLB.US,D,19900914,000000,8.89433,8.96361,8.86616,8.93563,1434410.0769601,0
+SLB.US,D,19900917,000000,8.86616,9.05406,8.83017,8.96361,2918039.5124097,0
+SLB.US,D,19900918,000000,9.03893,9.03893,8.93563,8.99999,2618961.7718234,0
+SLB.US,D,19900919,000000,9.03893,9.03893,8.89433,8.99999,1949637.5810457,0
+SLB.US,D,19900920,000000,8.99999,9.01699,8.86616,8.93563,1732954.6390242,0
+SLB.US,D,19900921,000000,8.89433,8.96361,8.71928,8.86616,3916402.636857,0
+SLB.US,D,19900924,000000,8.86616,8.86616,8.62894,8.62894,1675708.262708,0
+SLB.US,D,19900925,000000,8.68676,8.71928,8.59839,8.62152,2355731.434267,0
+SLB.US,D,19900926,000000,8.52931,8.55096,8.32757,8.3678,4313925.1647659,0
+SLB.US,D,19900927,000000,8.34259,8.38114,8.07532,8.14096,4371713.8251198,0
+SLB.US,D,19900928,000000,8.1111,8.23209,7.95474,8.20846,3775152.8208939,0
+SLB.US,D,19901001,000000,8.02175,8.05912,7.75952,7.95474,7209504.4054646,0
+SLB.US,D,19901002,000000,8.02175,8.26085,8.00664,8.14096,3003112.3442728,0
+SLB.US,D,19901003,000000,8.12554,8.34259,8.12554,8.29812,2516239.4156362,0
+SLB.US,D,19901004,000000,8.23209,8.29812,8.15726,8.19502,2208595.4083574,0
+SLB.US,D,19901005,000000,8.12554,8.3678,8.02175,8.26085,1419967.7175604,0
+SLB.US,D,19901008,000000,8.29812,8.44064,8.23209,8.39597,1250359.2792524,0
+SLB.US,D,19901009,000000,8.44064,8.51497,8.17961,8.17961,1895065.1911319,0
+SLB.US,D,19901010,000000,8.09075,8.12554,7.95474,7.97056,2736130.5343061,0
+SLB.US,D,19901011,000000,7.94051,7.97056,7.5064,7.62579,5267883.7250061,0
+SLB.US,D,19901012,000000,7.69341,7.75952,7.5064,7.5064,3806721.6433351,0
+SLB.US,D,19901015,000000,7.60356,7.69341,7.21471,7.56609,4502791.7684801,0
+SLB.US,D,19901016,000000,7.48366,7.5064,7.28183,7.31919,3741984.4628862,0
+SLB.US,D,19901017,000000,7.31919,7.51331,7.31919,7.44649,2946931.3132768,0
+SLB.US,D,19901018,000000,7.55087,7.56609,7.38669,7.48366,2832431.4785767,0
+SLB.US,D,19901019,000000,7.72296,7.72296,7.56609,7.70121,3148100.4802345,0
+SLB.US,D,19901022,000000,7.62579,7.88635,7.58062,7.88635,1748468.414088,0
+SLB.US,D,19901023,000000,7.82141,7.90107,7.79017,7.79017,1774688.2520007,0
+SLB.US,D,19901024,000000,7.76705,7.9245,7.75952,7.9245,1630764.4496353,0
+SLB.US,D,19901025,000000,7.95474,8.00664,7.90107,7.95474,1820695.3869459,0
+SLB.US,D,19901026,000000,7.94051,8.02175,7.88635,7.88635,1195788.9127864,0
+SLB.US,D,19901029,000000,7.88635,7.9245,7.58062,7.69341,1865643.2469144,0
+SLB.US,D,19901030,000000,7.58062,7.65603,7.37198,7.51331,2468618.5809893,0
+SLB.US,D,19901031,000000,7.48366,7.58062,7.41644,7.51331,2253001.9960121,0
+SLB.US,D,19901101,000000,7.55087,7.75952,7.5064,7.7367,2093026.1814412,0
+SLB.US,D,19901102,000000,7.85777,7.99131,7.79017,7.99131,2130481.213829,0
+SLB.US,D,19901105,000000,7.97056,8.05912,7.90107,7.99131,1586359.8854283,0
+SLB.US,D,19901106,000000,7.95474,7.97056,7.85777,7.85777,1224676.6667577,0
+SLB.US,D,19901107,000000,7.82141,7.82141,7.65603,7.69341,3744662.4961843,0
+SLB.US,D,19901108,000000,7.69341,7.85777,7.69341,7.79017,922921.90459725,0
+SLB.US,D,19901109,000000,7.85777,7.94051,7.80568,7.9245,1602404.8155664,0
+SLB.US,D,19901112,000000,7.88635,7.95474,7.65603,7.65603,2682095.3698103,0
+SLB.US,D,19901113,000000,7.65603,7.65603,7.48366,7.48366,4986460.5673639,0
+SLB.US,D,19901114,000000,7.51331,7.65603,7.48366,7.51331,4932420.3442482,0
+SLB.US,D,19901115,000000,7.51331,7.67136,7.41644,7.41644,2437586.9839659,0
+SLB.US,D,19901116,000000,7.51331,7.53585,7.21471,7.31919,4480859.6166715,0
+SLB.US,D,19901119,000000,7.31919,7.34924,7.11775,7.18486,4684164.5328896,0
+SLB.US,D,19901120,000000,7.21471,7.21471,6.9604,6.99785,4463734.1653539,0
+SLB.US,D,19901121,000000,7.08019,7.2668,7.0277,7.2668,3458950.6407139,0
+SLB.US,D,19901123,000000,7.25227,7.38669,7.25227,7.34924,775792.96075525,0
+SLB.US,D,19901126,000000,7.31919,7.48366,7.28183,7.43839,2737735.1284924,0
+SLB.US,D,19901127,000000,7.69341,7.79017,7.55087,7.79017,3508710.2597932,0
+SLB.US,D,19901128,000000,7.72296,7.7367,7.60356,7.67136,2098376.1776937,0
+SLB.US,D,19901129,000000,7.69341,7.76705,7.51331,7.51331,1669289.8859632,0
+SLB.US,D,19901130,000000,7.48366,7.72296,7.46873,7.65603,2251933.6155199,0
+SLB.US,D,19901203,000000,7.65603,7.65603,7.43839,7.46873,2210198.9908196,0
+SLB.US,D,19901204,000000,7.51331,7.65603,7.43839,7.56609,2724893.3163831,0
+SLB.US,D,19901205,000000,7.55087,7.55087,7.34924,7.41644,3679381.0082497,0
+SLB.US,D,19901206,000000,7.34924,7.5064,7.25227,7.38669,5907238.6289091,0
+SLB.US,D,19901207,000000,7.31919,7.41644,7.30436,7.34924,3729140.6273289,0
+SLB.US,D,19901210,000000,7.30436,7.44649,7.30436,7.41644,4102593.2307209,0
+SLB.US,D,19901211,000000,7.37919,7.40914,7.1994,7.23696,2297407.571943,0
+SLB.US,D,19901212,000000,7.19208,7.30436,7.12477,7.30436,3158803.5079116,0
+SLB.US,D,19901213,000000,7.28944,7.55809,7.2668,7.55809,2347163.1441265,0
+SLB.US,D,19901214,000000,7.54267,7.70753,7.52152,7.63311,4156632.4421127,0
+SLB.US,D,19901217,000000,7.61067,7.64122,7.55809,7.57242,1670894.4801495,0
+SLB.US,D,19901218,000000,7.55809,7.64122,7.52152,7.54267,2113893.9996532,0
+SLB.US,D,19901219,000000,7.55809,7.55809,7.47595,7.47595,1769869.4108224,0
+SLB.US,D,19901220,000000,7.38669,7.57242,7.37919,7.44649,4450897.4118643,0
+SLB.US,D,19901221,000000,7.47595,7.49038,7.31919,7.49038,5883165.6692203,0
+SLB.US,D,19901224,000000,7.45332,7.5064,7.44649,7.47595,560173.34060625,0
+SLB.US,D,19901226,000000,7.45332,7.55809,7.42387,7.52152,1065240.1010525,0
+SLB.US,D,19901227,000000,7.54267,7.54267,7.40914,7.47595,1051865.110421,0
+SLB.US,D,19901228,000000,7.44649,7.57242,7.40914,7.57242,1426382.0474094,0
+SLB.US,D,19901231,000000,7.59594,7.85026,7.59594,7.85026,1584752.2560703,0
+SLB.US,D,19910102,000000,7.70753,7.82141,7.69341,7.73037,1398026.4602363,0
+SLB.US,D,19910103,000000,7.73037,7.73037,7.5064,7.52152,2050226.2114204,0
+SLB.US,D,19910104,000000,7.52152,7.54267,7.2668,7.2668,1905771.2539807,0
+SLB.US,D,19910107,000000,7.28944,7.42387,7.25949,7.25949,2211272.4299315,0
+SLB.US,D,19910108,000000,7.25949,7.2668,7.08741,7.19208,3198396.3130077,0
+SLB.US,D,19910109,000000,7.19208,7.28944,7.03522,7.03522,3486238.8591188,0
+SLB.US,D,19910110,000000,7.08741,7.12477,6.94537,7.05024,2552615.9502924,0
+SLB.US,D,19910111,000000,7.00527,7.03522,6.84812,6.98284,3150241.2881147,0
+SLB.US,D,19910114,000000,7.03522,7.15462,7.00527,7.05024,3307545.1397314,0
+SLB.US,D,19910115,000000,7.01268,7.08741,7.01268,7.05024,1927172.2507151,0
+SLB.US,D,19910116,000000,6.94537,7.08741,6.93786,7.07239,1837818.8148155,0
+SLB.US,D,19910117,000000,6.91571,7.31919,6.91571,7.23696,8007230.5297524,0
+SLB.US,D,19910118,000000,7.1994,7.31919,7.1994,7.25949,3281322.2666469,0
+SLB.US,D,19910121,000000,7.23696,7.30436,7.07239,7.12477,1795558.0936608,0
+SLB.US,D,19910122,000000,7.10234,7.25949,7.10234,7.25949,4186590.600024,0
+SLB.US,D,19910123,000000,7.28944,7.64122,7.2668,7.55809,4588394.7436933,0
+SLB.US,D,19910124,000000,7.59594,7.79728,7.59594,7.70753,3437020.5123534,0
+SLB.US,D,19910125,000000,7.73037,7.8646,7.69341,7.79728,2987595.5340371,0
+SLB.US,D,19910128,000000,7.85026,7.89345,7.77525,7.77525,1314026.0557613,0
+SLB.US,D,19910129,000000,7.79728,7.79728,7.63311,7.67788,2196289.809942,0
+SLB.US,D,19910130,000000,7.66336,7.85026,7.66336,7.85026,3260459.5070545,0
+SLB.US,D,19910131,000000,7.82901,7.82901,7.70753,7.82901,5244878.1340858,0
+SLB.US,D,19910201,000000,7.82901,7.91629,7.69341,7.91629,3250297.7516912,0
+SLB.US,D,19910204,000000,7.91629,8.01424,7.87873,7.98399,2951748.1310073,0
+SLB.US,D,19910205,000000,7.63311,7.63311,7.59594,7.63311,12210400.250161,0
+SLB.US,D,19910206,000000,7.64122,8.03045,7.63311,8.03045,12759874.609986,0
+SLB.US,D,19910207,000000,7.99911,8.25363,7.87873,8.1034,6140510.8085541,0
+SLB.US,D,19910208,000000,8.1711,8.21647,8.06742,8.18711,2160444.4303602,0
+SLB.US,D,19910211,000000,8.20194,8.45655,8.18711,8.40378,5327265.8505828,0
+SLB.US,D,19910212,000000,8.33646,8.38984,8.25363,8.25363,3092459.7098284,0
+SLB.US,D,19910213,000000,8.25363,8.37491,8.23822,8.35929,2445610.9666208,0
+SLB.US,D,19910214,000000,8.26945,8.35929,8.23822,8.2905,2017587.996763,0
+SLB.US,D,19910215,000000,8.20194,8.25363,8.06742,8.11714,3314495.6832743,0
+SLB.US,D,19910219,000000,8.11714,8.14966,8.05071,8.06742,2171679.6248353,0
+SLB.US,D,19910220,000000,7.94782,7.98399,7.82901,7.89345,3399029.2662714,0
+SLB.US,D,19910221,000000,7.94782,7.98399,7.82901,7.9329,2202175.0081646,0
+SLB.US,D,19910222,000000,7.9329,8.21647,7.9329,8.03045,4317137.3883101,0
+SLB.US,D,19910225,000000,8.25363,8.50974,8.18711,8.50974,6573885.7981127,0
+SLB.US,D,19910226,000000,8.43174,8.4868,8.31294,8.3678,4270592.016223,0
+SLB.US,D,19910227,000000,8.41573,8.79222,8.34259,8.71928,8751444.5508269,0
+SLB.US,D,19910228,000000,8.75407,8.76751,8.6064,8.6486,8256010.4141176,0
+SLB.US,D,19910301,000000,8.55096,8.62152,8.51497,8.6064,2781075.3591028,0
+SLB.US,D,19910304,000000,8.6064,8.6064,8.44795,8.44795,3283463.074527,0
+SLB.US,D,19910305,000000,8.52931,8.68676,8.51497,8.62152,3832400.2089341,0
+SLB.US,D,19910306,000000,8.68676,8.76751,8.58318,8.62152,4588932.9808352,0
+SLB.US,D,19910307,000000,8.68676,8.79222,8.6064,8.75407,4418259.1972069,0
+SLB.US,D,19910308,000000,8.79222,8.82287,8.6486,8.75407,2607187.3284824,0
+SLB.US,D,19910311,000000,8.71928,8.74053,8.44795,8.44795,2063069.0352537,0
+SLB.US,D,19910312,000000,8.44795,8.4868,8.32757,8.34259,2157769.4322338,0
+SLB.US,D,19910313,000000,8.32757,8.51497,8.29812,8.50261,2654277.0080551,0
+SLB.US,D,19910314,000000,8.52931,8.56617,8.38114,8.4868,2775723.3394024,0
+SLB.US,D,19910315,000000,8.51497,8.52931,8.31294,8.38114,3444507.2695903,0
+SLB.US,D,19910318,000000,8.34259,8.38114,8.27745,8.29812,1418894.2784485,0
+SLB.US,D,19910319,000000,8.26085,8.41573,8.17961,8.27745,3811535.4258938,0
+SLB.US,D,19910320,000000,8.20846,8.38114,8.20846,8.3678,2473435.3987197,0
+SLB.US,D,19910321,000000,8.43174,8.46367,7.76705,7.80568,5878881.018288,0
+SLB.US,D,19910322,000000,7.94051,8.07532,7.94051,8.00664,8929076.9717898,0
+SLB.US,D,19910325,000000,7.97056,8.20846,7.97056,8.20846,3343391.5310371,0
+SLB.US,D,19910326,000000,8.17961,8.17961,7.99131,8.1111,6559976.617235,0
+SLB.US,D,19910327,000000,8.12554,8.12554,7.97056,8.00664,4817927.5916158,0
+SLB.US,D,19910328,000000,8.0431,8.05912,7.94051,7.94051,3181805.0519363,0
+SLB.US,D,19910401,000000,7.97056,7.99131,7.83543,7.83543,2817988.1074531,0
+SLB.US,D,19910402,000000,7.85777,7.94051,7.82141,7.85777,3327334.4602119,0
+SLB.US,D,19910403,000000,7.90107,7.94051,7.70121,7.80568,4862869.3812406,0
+SLB.US,D,19910404,000000,7.78296,7.88635,7.63311,7.76705,6490953.7741299,0
+SLB.US,D,19910405,000000,7.83543,7.97056,7.83543,7.95474,3852731.8134523,0
+SLB.US,D,19910408,000000,7.94051,8.05912,7.87231,8.02175,2238557.6131645,0
+SLB.US,D,19910409,000000,8.00664,8.0431,7.75212,7.82141,3437552.6791515,0
+SLB.US,D,19910410,000000,7.85777,7.85777,7.68589,7.80568,3394218.5188846,0
+SLB.US,D,19910411,000000,7.83543,7.88635,7.71495,7.71495,2601302.1302598,0
+SLB.US,D,19910412,000000,7.80568,8.0431,7.75212,8.0431,1646813.4266691,0
+SLB.US,D,19910415,000000,8.00664,8.07532,7.97056,8.02175,1482561.0549574,0
+SLB.US,D,19910416,000000,8.02175,8.24672,8.02175,8.23209,2793380.9575181,0
+SLB.US,D,19910417,000000,8.23209,8.24672,8.14096,8.14096,3259389.1031143,0
+SLB.US,D,19910418,000000,8.07532,8.26085,8.00664,8.24672,3385115.0267741,0
+SLB.US,D,19910419,000000,8.27745,8.6486,8.27745,8.55096,6733861.6126838,0
+SLB.US,D,19910422,000000,8.50261,8.50261,8.3678,8.44795,3460026.1032739,0
+SLB.US,D,19910423,000000,8.50261,8.51497,8.43174,8.50261,2978499.1239942,0
+SLB.US,D,19910424,000000,8.46367,8.62152,8.44795,8.58318,3091390.3176123,0
+SLB.US,D,19910425,000000,8.55096,8.63497,8.44795,8.51497,2879516.0995297,0
+SLB.US,D,19910426,000000,8.50261,8.50261,8.38114,8.38114,2090352.1950387,0
+SLB.US,D,19910429,000000,8.38114,8.43174,8.27745,8.27745,1524293.6562098,0
+SLB.US,D,19910430,000000,8.27745,8.44795,8.27745,8.34259,2043270.6092577,0
+SLB.US,D,19910501,000000,8.38114,8.58318,8.31294,8.56617,1386793.289209,0
+SLB.US,D,19910502,000000,8.62152,8.83847,8.56617,8.82287,3647821.291324,0
+SLB.US,D,19910503,000000,8.79222,8.80705,8.67123,8.74053,2615749.5482793,0
+SLB.US,D,19910506,000000,8.71928,8.74053,8.6064,8.6486,1897739.1775341,0
+SLB.US,D,19910507,000000,8.6064,8.63497,8.51497,8.51497,1446180.4734054,0
+SLB.US,D,19910508,000000,8.51497,8.6486,8.38114,8.6064,1893464.6438414,0
+SLB.US,D,19910509,000000,8.67123,8.76751,8.67123,8.70376,2605052.5909458,0
+SLB.US,D,19910510,000000,8.70376,8.86072,8.63497,8.71928,3342853.2938953,0
+SLB.US,D,19910513,000000,8.71928,8.71928,8.6064,8.6486,1803042.8274499,0
+SLB.US,D,19910514,000000,8.6064,8.63497,8.44795,8.51497,1969434.9953177,0
+SLB.US,D,19910515,000000,8.51497,8.51497,8.34259,8.50261,1921817.1958427,0
+SLB.US,D,19910516,000000,8.50261,8.50261,8.34259,8.4868,1782178.0444095,0
+SLB.US,D,19910517,000000,8.4868,8.50261,8.38114,8.4868,2510886.3842118,0
+SLB.US,D,19910520,000000,8.4868,8.55096,8.4868,8.52931,1123557.8930329,0
+SLB.US,D,19910521,000000,8.52931,8.58318,8.46367,8.51497,2155088.3637637,0
+SLB.US,D,19910522,000000,8.51497,8.52931,8.39597,8.43174,1127836.4736213,0
+SLB.US,D,19910523,000000,8.38114,8.41573,8.15726,8.17961,4766026.1529324,0
+SLB.US,D,19910524,000000,8.19502,8.27745,8.15726,8.27745,2550477.1658601,0
+SLB.US,D,19910528,000000,8.31294,8.45655,8.26945,8.44064,2005280.3748998,0
+SLB.US,D,19910529,000000,8.40378,8.40378,8.33646,8.35929,2838323.758867,0
+SLB.US,D,19910530,000000,8.35929,8.57428,8.35929,8.54383,2017054.8182409,0
+SLB.US,D,19910531,000000,8.62894,8.7767,8.54383,8.7767,3334826.2760686,0
+SLB.US,D,19910603,000000,8.74566,8.81447,8.69594,8.7767,2805150.3422395,0
+SLB.US,D,19910604,000000,8.69594,8.73321,8.66225,8.71137,1874202.4315394,0
+SLB.US,D,19910605,000000,8.69594,8.71137,8.45655,8.45655,1791273.4427285,0
+SLB.US,D,19910606,000000,8.44064,8.49461,8.40378,8.42403,2112287.3820191,0
+SLB.US,D,19910607,000000,8.38984,8.49461,8.28438,8.31294,1713695.4618942,0
+SLB.US,D,19910610,000000,8.33646,8.42403,8.30504,8.40378,1300114.8514359,0
+SLB.US,D,19910611,000000,8.42403,8.55886,8.40378,8.47879,2091421.5872549,0
+SLB.US,D,19910612,000000,8.40378,8.55886,8.37491,8.40378,1777364.261851,0
+SLB.US,D,19910613,000000,8.33646,8.42403,8.30504,8.35929,1754890.8377286,0
+SLB.US,D,19910614,000000,8.45655,8.47879,8.37491,8.45655,1484167.6725915,0
+SLB.US,D,19910617,000000,8.44064,8.45655,8.31294,8.37491,1958199.8008426,0
+SLB.US,D,19910618,000000,8.33646,8.40378,8.23822,8.31294,1540879.8586616,0
+SLB.US,D,19910619,000000,8.25363,8.28438,8.1111,8.1111,3074804.1151605,0
+SLB.US,D,19910620,000000,8.0431,8.06742,7.76705,7.97816,5700187.2989006,0
+SLB.US,D,19910621,000000,8.0431,8.14966,7.90967,8.00664,5054940.1147074,0
+SLB.US,D,19910624,000000,7.97816,8.06742,7.9245,7.95474,2687445.3660629,0
+SLB.US,D,19910625,000000,7.99131,8.09677,7.97816,8.07532,2538704.745967,0
+SLB.US,D,19910626,000000,8.07532,8.19502,7.99131,8.19502,2137431.7573719,0
+SLB.US,D,19910627,000000,8.25363,8.25363,8.18711,8.19502,2126198.5863447,0
+SLB.US,D,19910628,000000,8.16409,8.19502,7.97816,8.06742,1755963.2651167,0
+SLB.US,D,19910701,000000,8.09677,8.16409,7.95474,8.03045,3817958.8612584,0
+SLB.US,D,19910702,000000,7.94051,8.03045,7.90967,7.94051,1975322.2169883,0
+SLB.US,D,19910703,000000,7.80568,7.83543,7.7367,7.78296,2940511.9248081,0
+SLB.US,D,19910705,000000,7.70121,7.76705,7.68589,7.70121,2075909.8356391,0
+SLB.US,D,19910708,000000,7.63311,7.94051,7.63311,7.90967,3387795.0835202,0
+SLB.US,D,19910709,000000,7.99131,8.06742,7.90967,8.0431,3357833.890437,0
+SLB.US,D,19910710,000000,8.07532,8.26945,8.06742,8.06742,4211734.9753768,0
+SLB.US,D,19910711,000000,8.06742,8.16409,8.06742,8.16409,2669250.5225291,0
+SLB.US,D,19910712,000000,8.18711,8.45655,8.09677,8.40378,3185021.3223763,0
+SLB.US,D,19910715,000000,8.38984,8.57428,8.31294,8.57428,2748438.1561694,0
+SLB.US,D,19910716,000000,8.59118,8.66225,8.54383,8.62894,2261562.1923611,0
+SLB.US,D,19910717,000000,8.66225,8.85123,8.62894,8.79885,3595922.8878125,0
+SLB.US,D,19910718,000000,8.93563,9.17256,8.89433,9.17256,6540180.2146869,0
+SLB.US,D,19910719,000000,9.2461,9.4502,9.136,9.39584,5816822.8828612,0
+SLB.US,D,19910722,000000,9.17256,9.36866,9.17256,9.27901,3234243.7160376,0
+SLB.US,D,19910723,000000,9.2461,9.2461,9.10358,9.12749,3437020.5123534,0
+SLB.US,D,19910724,000000,9.06839,9.12749,9.05406,9.12749,2313992.7626708,0
+SLB.US,D,19910725,000000,9.17256,9.18887,9.10358,9.16179,1341849.4761362,0
+SLB.US,D,19910726,000000,9.17256,9.18887,9.10358,9.12749,1790202.0270644,0
+SLB.US,D,19910729,000000,9.12749,9.2461,9.09221,9.21151,2009563.002384,0
+SLB.US,D,19910730,000000,9.21151,9.50062,9.18887,9.50062,3339642.082075,0
+SLB.US,D,19910731,000000,9.4502,9.65086,9.43538,9.58661,4921186.1614969,0
+SLB.US,D,19910801,000000,9.62121,9.62121,9.46405,9.51643,2054506.8154569,0
+SLB.US,D,19910802,000000,9.4502,9.50062,9.27901,9.31717,2060396.0605753,0
+SLB.US,D,19910805,000000,9.36866,9.51643,9.3311,9.51643,2617891.3678834,0
+SLB.US,D,19910806,000000,9.4848,9.63603,9.46405,9.58661,4099915.1974228,0
+SLB.US,D,19910807,000000,9.58661,9.58661,9.46405,9.50062,2816923.7738566,0
+SLB.US,D,19910808,000000,9.50062,9.50062,9.41957,9.4502,1558001.2630834,0
+SLB.US,D,19910809,000000,9.41957,9.4502,9.3311,9.43538,2029893.5951783,0
+SLB.US,D,19910812,000000,9.41957,9.4848,9.3311,9.3311,1820164.2318716,0
+SLB.US,D,19910813,000000,9.3311,9.37656,9.27901,9.3311,3170038.7023868,0
+SLB.US,D,19910814,000000,9.34682,9.36866,9.22614,9.22614,3008996.5307713,0
+SLB.US,D,19910815,000000,9.2461,9.31717,9.2461,9.27901,1193111.8912122,0
+SLB.US,D,19910816,000000,9.25282,9.31717,9.21151,9.2461,1980135.9995469,0
+SLB.US,D,19910819,000000,9.05406,9.12749,9.01699,9.05406,3519940.3956487,0
+SLB.US,D,19910820,000000,9.09221,9.12749,8.99999,9.05406,2414041.1324557,0
+SLB.US,D,19910821,000000,9.31717,9.57079,9.21151,9.57079,6275876.4380185,0
+SLB.US,D,19910822,000000,9.4848,9.8258,9.41957,9.62121,5446585.5381853,0
+SLB.US,D,19910823,000000,9.55597,9.75662,9.54015,9.67458,3560608.6633048,0
+SLB.US,D,19910826,000000,9.67458,9.95623,9.62121,9.94145,3407591.4860683,0
+SLB.US,D,19910827,000000,9.91279,10.0611,9.91279,10.0492,5112726.7516135,0
+SLB.US,D,19910828,000000,10.0126,10.0749,9.98189,10.0126,3078549.5172269,0
+SLB.US,D,19910829,000000,10.0492,10.1283,9.99783,10.0492,3343919.6509397,0
+SLB.US,D,19910830,000000,10.0423,10.0541,9.97212,10.0057,1272293.4545089,0
+SLB.US,D,19910903,000000,9.9494,10.0679,9.88312,9.92072,2342350.3732918,0
+SLB.US,D,19910904,000000,9.92072,10.0057,9.86929,10.0057,3588966.2739258,0
+SLB.US,D,19910905,000000,9.9494,10.0206,9.86929,9.86929,3172713.700513,0
+SLB.US,D,19910906,000000,9.88312,10.0423,9.80405,9.99185,2771977.9373359,0
+SLB.US,D,19910909,000000,9.9494,9.99185,9.83371,9.88312,1988695.184172,0
+SLB.US,D,19910910,000000,9.85347,9.85347,9.57079,9.59451,2611465.9090709,0
+SLB.US,D,19910911,000000,9.63603,9.72498,9.55597,9.72498,2345025.3714181,0
+SLB.US,D,19910912,000000,9.83371,9.97212,9.80405,9.97212,2480387.9657106,0
+SLB.US,D,19910913,000000,9.89895,9.92072,9.61034,9.65876,2723290.7456448,0
+SLB.US,D,19910916,000000,9.63603,9.74969,9.36866,9.55597,5708743.4483538,0
+SLB.US,D,19910917,000000,9.4848,9.57079,9.41957,9.46405,3738236.0256479,0
+SLB.US,D,19910918,000000,9.41957,9.41957,8.90272,9.1446,12219496.660204,0
+SLB.US,D,19910919,000000,9.16663,9.18037,8.94187,8.99999,7220195.2924543,0
+SLB.US,D,19910920,000000,9.075,9.09221,8.87346,8.88088,7348072.1412338,0
+SLB.US,D,19910923,000000,8.92061,8.97102,8.90272,8.9561,2895032.9097652,0
+SLB.US,D,19910924,000000,8.99257,9.2461,8.97102,9.2461,3583615.2659492,0
+SLB.US,D,19910925,000000,9.26152,9.27901,9.12749,9.18037,2875235.4954933,0
+SLB.US,D,19910926,000000,9.16663,9.27901,9.09221,9.23177,1584752.2560703,0
+SLB.US,D,19910927,000000,9.19569,9.3566,9.19569,9.3566,3393142.0446009,0
+SLB.US,D,19910930,000000,9.23177,9.3311,9.23177,9.27901,1592245.083651,0
+SLB.US,D,19911001,000000,9.31717,9.3311,8.99999,9.075,2215542.9167285,0
+SLB.US,D,19911002,000000,9.11128,9.19569,9.09221,9.19569,1288346.4784386,0
+SLB.US,D,19911003,000000,9.18037,9.18037,8.99999,9.075,2423674.7679166,0
+SLB.US,D,19911004,000000,9.075,9.075,8.90272,8.94187,1982279.842599,0
+SLB.US,D,19911007,000000,8.97102,9.11128,8.94187,9.11128,2451496.1648436,0
+SLB.US,D,19911008,000000,9.06086,9.1446,8.9561,8.97102,3786394.0857129,0
+SLB.US,D,19911009,000000,8.9561,9.02568,8.90272,8.92061,2291521.3619965,0
+SLB.US,D,19911010,000000,8.9561,8.9561,8.78491,8.92061,2564389.3819096,0
+SLB.US,D,19911011,000000,8.99999,9.29958,8.99257,9.29958,3225144.2708229,0
+SLB.US,D,19911014,000000,9.3311,9.63108,9.31717,9.57079,2455238.5317381,0
+SLB.US,D,19911015,000000,9.57079,9.63603,9.41957,9.43538,1877949.8570537,0
+SLB.US,D,19911016,000000,9.43538,9.55597,9.3566,9.55597,1820164.2318716,0
+SLB.US,D,19911017,000000,9.54015,9.68742,9.4848,9.68149,3012205.7191438,0
+SLB.US,D,19911018,000000,9.65876,9.71115,9.4502,9.4848,4497981.0210934,0
+SLB.US,D,19911021,000000,9.46405,9.4848,9.36866,9.4848,2050226.2114204,0
+SLB.US,D,19911022,000000,9.4848,9.68742,9.4848,9.63603,2361610.562146,0
+SLB.US,D,19911023,000000,9.63603,9.65876,9.51643,9.55597,1078080.9014379,0
+SLB.US,D,19911024,000000,9.50062,9.55597,9.3311,9.39584,1597054.8193138,0
+SLB.US,D,19911025,000000,9.46405,9.50062,9.38239,9.4502,1467044.2447218,0
+SLB.US,D,19911028,000000,9.54015,9.57079,9.4848,9.55597,1571375.241991,0
+SLB.US,D,19911029,000000,9.61034,9.63603,9.51643,9.63603,2238022.4111945,0
+SLB.US,D,19911030,000000,9.63603,9.68742,9.63108,9.63603,1610969.0588111,0
+SLB.US,D,19911031,000000,9.63108,9.65876,9.51643,9.55597,1592774.2152774,0
+SLB.US,D,19911101,000000,9.51643,9.54015,9.38239,9.43538,2867746.7148083,0
+SLB.US,D,19911104,000000,9.39584,9.55597,9.38239,9.51643,1587959.4209948,0
+SLB.US,D,19911105,000000,9.54015,9.65876,9.4502,9.61034,2873635.9599267,0
+SLB.US,D,19911106,000000,9.59451,9.63108,9.54015,9.59451,1725465.8583394,0
+SLB.US,D,19911107,000000,9.61034,9.68149,9.59451,9.61034,2047013.9878761,0
+SLB.US,D,19911108,000000,9.65876,9.72498,9.51643,9.51643,2713128.9902815,0
+SLB.US,D,19911111,000000,9.51643,9.55597,9.3311,9.3566,2205916.3633353,0
+SLB.US,D,19911112,000000,9.39584,9.41957,9.2461,9.26152,2606119.959714,0
+SLB.US,D,19911113,000000,9.21151,9.21151,9.1446,9.18037,1767733.6615619,0
+SLB.US,D,19911114,000000,9.18037,9.18037,8.99257,8.99257,2048084.3918163,0
+SLB.US,D,19911115,000000,9.075,9.1446,8.78491,8.79885,5326203.5404344,0
+SLB.US,D,19911118,000000,8.85123,9.12749,8.78491,9.06086,3505503.0948687,0
+SLB.US,D,19911119,000000,9.03893,9.03893,8.83017,8.90272,2794449.3380104,0
+SLB.US,D,19911120,000000,8.94187,8.9561,8.69594,8.78491,1958199.8008426,0
+SLB.US,D,19911121,000000,8.71137,8.87346,8.62894,8.76237,2387293.1746407,0
+SLB.US,D,19911122,000000,8.76237,8.88088,8.6148,8.6148,2761810.111629,0
+SLB.US,D,19911125,000000,8.6148,8.64237,8.33646,8.40378,2729174.9321435,0
+SLB.US,D,19911126,000000,8.38984,8.49461,8.1111,8.31294,3930313.8411824,0
+SLB.US,D,19911127,000000,8.26945,8.35929,8.26945,8.33646,1691761.2866377,0
+SLB.US,D,19911129,000000,8.28438,8.44064,8.26945,8.38984,1041695.2612662,0
+SLB.US,D,19911202,000000,8.26945,8.62894,8.26945,8.59118,3326265.0679957,0
+SLB.US,D,19911203,000000,8.59118,8.76237,8.54383,8.69594,1915930.9858961,0
+SLB.US,D,19911204,000000,8.66225,8.69594,8.52308,8.64237,2219295.4008625,0
+SLB.US,D,19911205,000000,8.57428,8.59118,8.49461,8.55886,1982279.842599,0
+SLB.US,D,19911206,000000,8.54383,8.66225,8.42403,8.42403,4124528.4177014,0
+SLB.US,D,19911209,000000,8.40378,8.59118,8.40378,8.50974,2256746.3863546,0
+SLB.US,D,19911210,000000,8.47879,8.59118,8.44064,8.44064,2197360.2138821,0
+SLB.US,D,19911211,000000,8.44064,8.45655,8.18711,8.28438,4746228.7386603,0
+SLB.US,D,19911212,000000,8.31294,8.42403,8.19502,8.42403,2490553.7679698,0
+SLB.US,D,19911213,000000,8.45655,8.73321,8.44064,8.67944,2916435.9299475,0
+SLB.US,D,19911216,000000,8.64237,8.79885,8.45655,8.45655,2045947.6308319,0
+SLB.US,D,19911217,000000,8.50261,8.51497,8.25363,8.2905,3401170.0741516,0
+SLB.US,D,19911218,000000,8.30504,8.32074,8.1711,8.20194,4436453.0290167,0
+SLB.US,D,19911219,000000,8.1711,8.23822,8.1034,8.13414,4284504.2322724,0
+SLB.US,D,19911220,000000,8.26945,8.26945,8.05071,8.11714,4926533.1225776,0
+SLB.US,D,19911223,000000,8.13414,8.23822,8.03045,8.11714,3649420.8268904,0
+SLB.US,D,19911224,000000,8.11714,8.56617,8.06742,8.55096,3500150.0634443,0
+SLB.US,D,19911226,000000,8.55096,8.68676,8.46367,8.52931,1839957.5992479,0
+SLB.US,D,19911227,000000,8.55096,8.56617,8.44064,8.52931,1393747.8796478,0
+SLB.US,D,19911230,000000,8.46367,8.98605,8.43174,8.98605,3271693.6898058,0
+SLB.US,D,19911231,000000,8.93563,8.94187,8.56617,8.62152,3386723.6678562,0
+SLB.US,D,19920102,000000,8.62152,8.94187,8.56617,8.88088,3333222.6936062,0
+SLB.US,D,19920103,000000,8.76751,8.8449,8.67123,8.75407,2905735.9374423,0
+SLB.US,D,19920106,000000,8.63497,8.67123,8.38114,8.39597,3527434.2349533,0
+SLB.US,D,19920107,000000,8.08312,8.20194,8.08312,8.11714,7508578.0991551,0
+SLB.US,D,19920108,000000,7.90967,8.21647,7.90967,8.11714,8774453.1769192,0
+SLB.US,D,19920109,000000,8.1711,8.34259,8.1711,8.23822,5231501.1200064,0
+SLB.US,D,19920110,000000,8.21647,8.32074,8.18711,8.26945,4753717.5193451,0
+SLB.US,D,19920113,000000,8.2905,8.38114,8.2905,8.35929,3659058.5092471,0
+SLB.US,D,19920114,000000,8.43174,8.6064,8.39597,8.6064,3570238.2518698,0
+SLB.US,D,19920115,000000,8.70376,8.71928,8.46367,8.46367,4056581.037156,0
+SLB.US,D,19920116,000000,8.63497,8.63497,8.4868,8.52931,3602873.4313554,0
+SLB.US,D,19920117,000000,8.6064,8.70376,8.6064,8.67123,4479784.1541117,0
+SLB.US,D,19920120,000000,8.74053,8.82287,8.63497,8.67123,5165155.2984753,0
+SLB.US,D,19920121,000000,8.68676,8.76751,8.46367,8.75407,3993980.6176914,0
+SLB.US,D,19920122,000000,8.80705,8.89433,8.75407,8.76751,3764455.8635606,0
+SLB.US,D,19920123,000000,8.80705,8.88088,8.63497,8.6486,2483598.165807,0
+SLB.US,D,19920124,000000,8.68676,8.75407,8.50261,8.51497,3691689.6418369,0
+SLB.US,D,19920127,000000,8.55096,8.6064,8.51497,8.52931,2254072.3999522,0
+SLB.US,D,19920128,000000,8.56617,8.58318,8.50261,8.55096,2418323.7599401,0
+SLB.US,D,19920129,000000,8.46367,8.50261,8.21647,8.2905,4932959.5931141,0
+SLB.US,D,19920130,000000,8.32074,8.35929,8.25363,8.25363,3124564.7459638,0
+SLB.US,D,19920131,000000,8.2905,8.34259,8.20194,8.21647,2308107.5644482,0
+SLB.US,D,19920203,000000,8.25363,8.25363,8.11714,8.13414,2063069.0352537,0
+SLB.US,D,19920204,000000,8.13414,8.32074,8.01424,8.32074,3964556.6500261,0
+SLB.US,D,19920205,000000,8.32074,8.32074,7.99911,8.01424,4680955.3445173,0
+SLB.US,D,19920206,000000,8.06742,8.06742,7.9329,7.99911,7433674.104723,0
+SLB.US,D,19920207,000000,7.99911,8.13414,7.96314,8.08312,4133086.5906024,0
+SLB.US,D,19920210,000000,8.1711,8.2905,8.13414,8.2905,5572843.6286433,0
+SLB.US,D,19920211,000000,8.32074,8.51497,8.2905,8.4868,3272226.8683278,0
+SLB.US,D,19920212,000000,8.55096,8.67123,8.52931,8.67123,3221934.0707265,0
+SLB.US,D,19920213,000000,8.67123,8.67123,8.43174,8.43174,4307503.7528492,0
+SLB.US,D,19920214,000000,8.46367,8.50261,8.38114,8.43174,1806251.0040983,0
+SLB.US,D,19920218,000000,8.43174,8.43174,8.23822,8.26945,5045846.7398363,0
+SLB.US,D,19920219,000000,8.2905,8.39597,8.25363,8.32074,2296339.1914509,0
+SLB.US,D,19920220,000000,8.35929,8.46367,8.30504,8.44064,1831938.6752128,0
+SLB.US,D,19920221,000000,8.44064,8.44064,8.25363,8.2905,3084970.9291436,0
+SLB.US,D,19920224,000000,8.26945,8.35929,8.26945,8.30504,1885969.7928129,0
+SLB.US,D,19920225,000000,8.32757,8.38114,8.31294,8.32757,1480958.4842192,0
+SLB.US,D,19920226,000000,8.38114,8.41573,8.32757,8.35129,1111789.5200354,0
+SLB.US,D,19920227,000000,8.3678,8.38114,8.27745,8.29812,1948039.0572033,0
+SLB.US,D,19920228,000000,8.32757,8.40378,8.27745,8.32757,1801973.4352337,0
+SLB.US,D,19920302,000000,8.29812,8.35129,8.26085,8.31294,1605082.8488645,0
+SLB.US,D,19920303,000000,8.3678,8.44795,8.29812,8.44064,2456848.1845441,0
+SLB.US,D,19920304,000000,8.44064,8.44795,8.29812,8.29812,1999403.2704687,0
+SLB.US,D,19920305,000000,8.26085,8.38114,8.26085,8.27745,2709916.7667372,0
+SLB.US,D,19920306,000000,8.31294,8.31294,8.23209,8.27745,2255674.9706905,0
+SLB.US,D,19920309,000000,8.24672,8.26085,8.05912,8.05912,2972079.7355254,0
+SLB.US,D,19920310,000000,8.05912,8.09075,7.8134,7.82901,5227753.6944921,0
+SLB.US,D,19920311,000000,7.87873,7.89345,7.58062,7.62579,7017957.7450044,0
+SLB.US,D,19920312,000000,7.60356,7.91629,7.56609,7.91629,4575027.8468535,0
+SLB.US,D,19920313,000000,7.94782,8.01424,7.79728,7.94782,4274874.6437074,0
+SLB.US,D,19920316,000000,7.94782,8.03707,7.91629,8.01424,2374453.3859792,0
+SLB.US,D,19920317,000000,8.03707,8.12554,8.00664,8.00664,2457919.6002081,0
+SLB.US,D,19920318,000000,8.03707,8.1111,7.98399,8.05912,1843706.0364861,0
+SLB.US,D,19920319,000000,8.05912,8.05912,7.8646,7.9329,3974189.273763,0
+SLB.US,D,19920320,000000,7.89345,7.91629,7.79728,7.82901,4373315.3841341,0
+SLB.US,D,19920323,000000,7.8134,7.91629,7.77525,7.89345,3621068.2748891,0
+SLB.US,D,19920324,000000,7.89345,7.9329,7.77525,7.79728,2921249.7125061,0
+SLB.US,D,19920325,000000,7.77525,7.82901,7.67136,7.69341,2178635.2269981,0
+SLB.US,D,19920326,000000,7.7447,7.79728,7.72296,7.77525,2386759.9961184,0
+SLB.US,D,19920327,000000,7.77525,7.77525,7.63311,7.69341,2642505.5998859,0
+SLB.US,D,19920330,000000,7.67136,7.67136,7.52843,7.56609,2710983.1237816,0
+SLB.US,D,19920331,000000,7.56609,7.77525,7.56609,7.75952,3573983.6539363,0
+SLB.US,D,19920401,000000,7.67136,7.75952,7.60356,7.67136,2598628.1438574,0
+SLB.US,D,19920402,000000,7.67136,7.67136,7.51331,7.51331,3282395.7057587,0
+SLB.US,D,19920403,000000,7.49828,7.60356,7.31168,7.56609,6769167.7433997,0
+SLB.US,D,19920406,000000,7.65603,8.1111,7.52843,8.05912,9380639.7228144,0
+SLB.US,D,19920407,000000,8.06742,8.12554,7.79728,7.82901,5005720.7562179,0
+SLB.US,D,19920408,000000,7.77525,7.89345,7.72296,7.8646,3472871.962279,0
+SLB.US,D,19920409,000000,7.8646,7.98399,7.77525,7.91629,3887508.812542,0
+SLB.US,D,19920410,000000,8.01424,8.01424,7.84383,7.94782,3067315.3344756,0
+SLB.US,D,19920413,000000,7.96314,8.15726,7.9329,8.12554,3045379.1357712,0
+SLB.US,D,19920414,000000,8.1111,8.32757,8.1111,8.14096,3918007.2310432,0
+SLB.US,D,19920415,000000,8.29812,8.29812,8.01424,8.23209,3399566.4916894,0
+SLB.US,D,19920416,000000,8.23209,8.29812,8.15726,8.26085,2967262.917795,0
+SLB.US,D,19920420,000000,8.23209,8.26085,8.09075,8.23209,2290453.9932282,0
+SLB.US,D,19920421,000000,8.20846,8.27745,8.19502,8.20846,3223004.4746665,0
+SLB.US,D,19920422,000000,8.24672,8.35129,8.20846,8.20846,4022874.4420064,0
+SLB.US,D,19920423,000000,8.09075,8.24672,8.09075,8.24672,3921755.6682814,0
+SLB.US,D,19920424,000000,8.19502,8.64237,8.12554,8.57428,4476574.9657393,0
+SLB.US,D,19920427,000000,8.57428,8.69594,8.57428,8.6148,3416687.8961112,0
+SLB.US,D,19920428,000000,8.64237,8.79885,8.62894,8.69594,5009461.0996646,0
+SLB.US,D,19920429,000000,8.71137,8.73321,8.54383,8.54383,3125631.103008,0
+SLB.US,D,19920430,000000,8.6148,8.71137,8.57428,8.62894,2969937.9159213,0
+SLB.US,D,19920501,000000,8.71137,8.9561,8.69594,8.92882,2912152.2907392,0
+SLB.US,D,19920504,000000,8.92882,8.9561,8.78491,8.88741,4846813.3221391,0
+SLB.US,D,19920505,000000,8.85123,8.99257,8.78491,8.9561,3050735.2023677,0
+SLB.US,D,19920506,000000,8.9561,9.00859,8.94187,8.9561,4613008.9756959,0
+SLB.US,D,19920507,000000,8.9561,9.06086,8.9561,9.04763,4129878.4139539,0
+SLB.US,D,19920508,000000,9.075,9.21842,9.06086,9.1446,4221903.8128078,0
+SLB.US,D,19920511,000000,9.12749,9.12749,9.00859,9.09221,2088748.6125765,0
+SLB.US,D,19920512,000000,9.06086,9.09221,8.92882,9.09221,3147028.0528466,0
+SLB.US,D,19920513,000000,9.06086,9.06086,8.92882,8.94187,1430129.4729237,0
+SLB.US,D,19920514,000000,8.94187,8.94187,8.73321,8.78491,2853302.3319607,0
+SLB.US,D,19920515,000000,8.74566,8.83847,8.62894,8.66225,2695466.3135459,0
+SLB.US,D,19920518,000000,8.67944,8.81447,8.67944,8.79885,1274436.285837,0
+SLB.US,D,19920519,000000,8.78491,8.88741,8.71137,8.78491,1653232.8151378,0
+SLB.US,D,19920520,000000,8.73321,8.76237,8.6148,8.6148,2484138.4263968,0
+SLB.US,D,19920521,000000,8.64237,8.74566,8.62894,8.66225,3737702.8471258,0
+SLB.US,D,19920522,000000,8.71137,9.09221,8.69594,9.00859,2458985.9572524,0
+SLB.US,D,19920526,000000,9.3566,9.61428,9.31717,9.56387,9810265.2634106,0
+SLB.US,D,19920527,000000,9.46405,9.54015,9.38239,9.38239,9024846.7609861,0
+SLB.US,D,19920528,000000,9.36866,9.41957,9.27901,9.39584,4381341.3902369,0
+SLB.US,D,19920529,000000,9.36866,9.38239,9.136,9.17256,2565458.7741257,0
+SLB.US,D,19920601,000000,9.17256,9.17256,8.93563,9.11978,4316069.007818,0
+SLB.US,D,19920602,000000,9.11978,9.136,9.01699,9.08371,2079117.0005634,0
+SLB.US,D,19920603,000000,9.06839,9.4848,9.06839,9.41957,3777827.8190202,0
+SLB.US,D,19920604,000000,9.4848,9.57079,9.39584,9.51643,4121853.419575,0
+SLB.US,D,19920605,000000,9.4848,9.50062,9.38239,9.43538,2088215.4340544,0
+SLB.US,D,19920608,000000,9.41957,9.43538,9.3311,9.39584,967865.71767002,0
+SLB.US,D,19920609,000000,9.36866,9.38239,9.2461,9.3311,1845845.8326424,0
+SLB.US,D,19920610,000000,9.3311,9.39584,9.25282,9.27901,2668183.1537608,0
+SLB.US,D,19920611,000000,9.27901,9.31717,9.18887,9.27901,1201137.897315,0
+SLB.US,D,19920612,000000,9.31717,9.3566,9.25282,9.27901,1604548.6586184,0
+SLB.US,D,19920615,000000,9.20567,9.38239,9.20567,9.31717,1488980.4434261,0
+SLB.US,D,19920616,000000,9.3311,9.46405,9.3311,9.38239,1749542.864924,0
+SLB.US,D,19920617,000000,9.3566,9.36866,9.27901,9.29958,1846915.2248585,0
+SLB.US,D,19920618,000000,9.25282,9.3311,9.136,9.15437,1934126.8411538,0
+SLB.US,D,19920619,000000,9.15437,9.25282,9.11978,9.20567,2739875.9363726,0
+SLB.US,D,19920622,000000,9.17256,9.18887,8.93563,9.03893,2057176.7549634,0
+SLB.US,D,19920623,000000,9.03893,9.03893,8.96361,9.01699,1309215.3083746,0
+SLB.US,D,19920624,000000,8.98605,8.98605,8.88741,8.91211,934156.08734852,0
+SLB.US,D,19920625,000000,8.91211,8.93563,8.57428,8.59839,3841498.6424249,0
+SLB.US,D,19920626,000000,8.54383,8.74053,8.49461,8.74053,2061456.3472758,0
+SLB.US,D,19920629,000000,8.80705,8.88741,8.80705,8.88741,1333823.4700334,0
+SLB.US,D,19920630,000000,8.98605,8.98605,8.76751,8.76751,1911117.2033375,0
+SLB.US,D,19920701,000000,8.79222,8.88741,8.75407,8.86072,1514128.8656747,0
+SLB.US,D,19920702,000000,8.86072,8.94187,8.75407,8.93563,2910013.506307,0
+SLB.US,D,19920706,000000,8.93563,8.93563,8.83847,8.88088,1870989.1962712,0
+SLB.US,D,19920707,000000,8.86072,8.88088,8.59839,8.62894,2038453.7915272,0
+SLB.US,D,19920708,000000,8.50974,8.50974,8.30504,8.37491,5802375.4648417,0
+SLB.US,D,19920709,000000,8.44064,8.70376,8.44064,8.68676,2883799.738738,0
+SLB.US,D,19920710,000000,8.70376,8.70376,8.56617,8.6486,1238055.704285,0
+SLB.US,D,19920713,000000,8.6486,8.6486,8.47879,8.50974,1270155.6818005,0
+SLB.US,D,19920714,000000,8.56617,8.93563,8.52308,8.93563,2641434.1842218,0
+SLB.US,D,19920715,000000,8.93563,8.94187,8.82287,8.83847,2129941.9649631,0
+SLB.US,D,19920716,000000,8.79222,8.88088,8.70376,8.83847,1841565.228606,0
+SLB.US,D,19920717,000000,8.82287,8.82287,8.6486,8.74053,2315066.2017828,0
+SLB.US,D,19920720,000000,8.6486,8.68676,8.62152,8.68676,1316702.0656116,0
+SLB.US,D,19920721,000000,8.71928,8.83847,8.71928,8.74053,1510383.4636083,0
+SLB.US,D,19920722,000000,8.76751,8.79222,8.62152,8.67123,2480925.1911286,0
+SLB.US,D,19920723,000000,8.62152,8.67123,8.49461,8.67123,2536031.7712886,0
+SLB.US,D,19920724,000000,8.62152,8.93563,8.62152,8.91211,3358904.294377,0
+SLB.US,D,19920727,000000,8.88741,8.98605,8.70376,8.75407,1994047.2038724,0
+SLB.US,D,19920728,000000,8.76751,9.136,8.76751,9.10358,3068919.9286619,0
+SLB.US,D,19920729,000000,9.17256,9.20567,9.11978,9.20567,3132050.4914767,0
+SLB.US,D,19920730,000000,9.18887,9.3566,9.17256,9.3566,2441867.5880024,0
+SLB.US,D,19920731,000000,9.31717,9.31717,9.22614,9.29958,2072697.6120948,0
+SLB.US,D,19920803,000000,9.27901,9.38239,9.2461,9.3311,1460628.9031489,0
+SLB.US,D,19920804,000000,9.25282,9.27901,9.17256,9.20567,1505564.62243,0
+SLB.US,D,19920805,000000,9.20567,9.3311,9.18887,9.25282,1536602.289797,0
+SLB.US,D,19920806,000000,9.17256,9.20567,9.136,9.15437,2139041.4101778,0
+SLB.US,D,19920807,000000,9.136,9.3311,9.03893,9.03893,1988163.0173736,0
+SLB.US,D,19920810,000000,9.03893,9.22614,9.03893,9.22614,975355.51007885,0
+SLB.US,D,19920811,000000,9.2461,9.25282,9.10358,9.20567,1269088.3130323,0
+SLB.US,D,19920812,000000,9.27901,9.3311,9.17256,9.22614,1646283.2833188,0
+SLB.US,D,19920813,000000,9.31717,9.4502,9.25282,9.43538,1905771.2539807,0
+SLB.US,D,19920814,000000,9.41957,9.43538,9.27901,9.3311,1676236.3826104,0
+SLB.US,D,19920817,000000,9.27901,9.43538,9.27901,9.41957,1362718.3060724,0
+SLB.US,D,19920818,000000,9.38239,9.4848,9.31717,9.46405,1396962.1266399,0
+SLB.US,D,19920819,000000,9.41957,9.59451,9.41957,9.56387,2366960.5583985,0
+SLB.US,D,19920820,000000,9.54015,9.56387,9.41957,9.51643,1849056.0327388,0
+SLB.US,D,19920821,000000,9.63108,9.63108,9.38239,9.38239,3987559.2057747,0
+SLB.US,D,19920824,000000,9.25282,9.46405,9.25282,9.4502,2179164.3586244,0
+SLB.US,D,19920825,000000,9.43538,9.57079,9.43538,9.56387,2818522.2976991,0
+SLB.US,D,19920826,000000,9.51643,9.56387,9.38239,9.56387,2003677.8041614,0
+SLB.US,D,19920827,000000,9.56387,9.56387,9.43538,9.43538,2849023.7513722,0
+SLB.US,D,19920828,000000,9.4502,9.63108,9.43538,9.56387,4229928.8071867,0
+SLB.US,D,19920831,000000,9.60144,9.65086,9.56387,9.65086,5229359.3004021,0
+SLB.US,D,19920901,000000,9.63108,9.63108,9.47986,9.49369,3269018.6916793,0
+SLB.US,D,19920902,000000,9.38992,9.45713,9.29958,9.38992,4543458.0126882,0
+SLB.US,D,19920903,000000,9.38992,9.47986,9.37656,9.40276,3110653.5416383,0
+SLB.US,D,19920904,000000,9.27901,9.3311,9.21151,9.31717,3313962.5047522,0
+SLB.US,D,19920908,000000,9.27901,9.42648,9.2461,9.3311,3410800.6744407,0
+SLB.US,D,19920909,000000,9.3566,9.47986,9.31717,9.42648,2837786.5334491,0
+SLB.US,D,19920910,000000,9.42648,9.79516,9.42648,9.77143,5734960.2510946,0
+SLB.US,D,19920911,000000,9.77143,9.77143,9.65086,9.65086,3052331.7027622,0
+SLB.US,D,19920914,000000,9.75662,9.75662,9.63108,9.67458,1986026.2563893,0
+SLB.US,D,19920915,000000,9.65086,9.70126,9.52533,9.60144,2044344.0483696,0
+SLB.US,D,19920916,000000,9.52533,9.77143,9.50852,9.63108,3212841.7075793,0
+SLB.US,D,19920917,000000,9.65086,9.67458,9.60144,9.67458,974817.27293694,0
+SLB.US,D,19920918,000000,9.65086,9.67458,9.42648,9.63108,2386224.7941485,0
+SLB.US,D,19920921,000000,9.57869,9.57869,9.45713,9.49369,1297977.0787275,0
+SLB.US,D,19920922,000000,9.47986,9.49369,9.3566,9.42648,1755427.0514226,0
+SLB.US,D,19920923,000000,9.40276,9.50852,9.37656,9.42648,2039524.1954672,0
+SLB.US,D,19920924,000000,9.45713,9.45713,9.27901,9.37656,1990305.8487018,0
+SLB.US,D,19920925,000000,9.3566,9.3566,9.12749,9.12749,1621662.9809726,0
+SLB.US,D,19920928,000000,9.12749,9.40276,9.12749,9.40276,1422103.4668208,0
+SLB.US,D,19920929,000000,9.38992,9.44131,9.3311,9.44131,2129412.8333367,0
+SLB.US,D,19920930,000000,9.45713,9.57869,9.45713,9.47986,2112824.6074371,0
+SLB.US,D,19921001,000000,9.56387,9.61428,9.47986,9.60144,1696571.0223005,0
+SLB.US,D,19921002,000000,9.56387,9.65086,9.54806,9.54806,1515199.2696148,0
+SLB.US,D,19921005,000000,9.52533,9.54806,9.11128,9.44131,3147563.2548166,0
+SLB.US,D,19921006,000000,9.38992,9.45713,9.37656,9.44131,2010632.3946002,0
+SLB.US,D,19921007,000000,9.44131,9.54806,9.3311,9.3566,1598126.2349779,0
+SLB.US,D,19921008,000000,9.40276,9.56387,9.38992,9.45713,1588497.6581367,0
+SLB.US,D,19921009,000000,9.40276,9.47986,9.3566,9.45713,1480419.2353533,0
+SLB.US,D,19921012,000000,9.42648,9.57869,9.42648,9.56387,1113391.0790498,0
+SLB.US,D,19921013,000000,9.50852,9.60144,9.40276,9.40276,3351411.4667964,0
+SLB.US,D,19921014,000000,9.42648,9.50852,9.42648,9.45713,1233775.1002486,0
+SLB.US,D,19921015,000000,9.45713,9.56387,9.44131,9.52533,1334894.8856975,0
+SLB.US,D,19921016,000000,9.54806,9.56387,9.38992,9.56387,1897739.1775341,0
+SLB.US,D,19921019,000000,9.52533,9.79516,9.50852,9.79516,2732923.3693817,0
+SLB.US,D,19921020,000000,9.79516,9.89005,9.70126,9.80901,3229425.8865832,0
+SLB.US,D,19921021,000000,9.50852,9.65086,9.49369,9.54806,5248620.5009802,0
+SLB.US,D,19921022,000000,9.50852,9.52533,9.38992,9.40276,2691192.791577,0
+SLB.US,D,19921023,000000,9.38992,9.38992,9.27901,9.31717,2560105.7427013,0
+SLB.US,D,19921026,000000,9.27901,9.31717,9.21151,9.29958,1743655.6432534,0
+SLB.US,D,19921027,000000,9.29958,9.38992,9.26152,9.38992,2671927.5441033,0
+SLB.US,D,19921028,000000,9.3311,9.3311,9.18037,9.18037,2855980.3652589,0
+SLB.US,D,19921029,000000,9.2461,9.2461,9.06839,9.09221,3242269.7221405,0
+SLB.US,D,19921030,000000,9.01699,9.01699,8.89433,8.89433,3449321.0521488,0
+SLB.US,D,19921102,000000,8.94947,9.09221,8.89433,8.99999,2286171.3657438,0
+SLB.US,D,19921103,000000,8.96361,8.96361,8.7767,8.7767,2904130.3315322,0
+SLB.US,D,19921104,000000,8.75407,8.75407,8.47879,8.47879,6819457.5058293,0
+SLB.US,D,19921105,000000,8.52931,8.68676,8.50974,8.68676,5966627.8365535,0
+SLB.US,D,19921106,000000,8.62152,8.79222,8.62152,8.68676,3507106.6773309,0
+SLB.US,D,19921109,000000,8.75407,8.86616,8.74053,8.81447,3100488.7511032,0
+SLB.US,D,19921110,000000,8.89433,8.93563,8.8449,8.89433,2683698.9522724,0
+SLB.US,D,19921111,000000,8.89433,8.89433,8.75407,8.7767,1411399.4274199,0
+SLB.US,D,19921112,000000,8.79222,8.81447,8.63497,8.7767,2588465.3767701,0
+SLB.US,D,19921113,000000,8.75407,8.7767,8.47879,8.47879,5461025.8741371,0
+SLB.US,D,19921116,000000,8.47879,8.56617,8.42403,8.42403,3805118.0608729,0
+SLB.US,D,19921117,000000,8.42403,8.44064,8.26945,8.33646,5347067.3117507,0
+SLB.US,D,19921118,000000,8.33646,8.58318,8.33646,8.58318,2639294.3880655,0
+SLB.US,D,19921119,000000,8.62152,8.68676,8.50974,8.68676,2066817.4724919,0
+SLB.US,D,19921120,000000,8.83017,8.89433,8.7767,8.83017,3064643.3715211,0
+SLB.US,D,19921123,000000,8.79222,8.79222,8.62152,8.62152,1938402.3865705,0
+SLB.US,D,19921124,000000,8.63497,8.68676,8.47879,8.58318,2730246.3478075,0
+SLB.US,D,19921125,000000,8.56617,8.58318,8.45655,8.45655,1700317.4360908,0
+SLB.US,D,19921127,000000,8.47879,8.52931,8.44064,8.50261,1669289.8859632,0
+SLB.US,D,19921130,000000,8.55096,8.63497,8.50974,8.55096,2771441.723642,0
+SLB.US,D,19921201,000000,8.55096,8.55096,8.45655,8.47879,3099415.3119912,0
+SLB.US,D,19921202,000000,8.45655,8.50261,8.32074,8.32074,4293061.3934495,0
+SLB.US,D,19921203,000000,8.30504,8.38984,8.25363,8.37491,3840964.4521789,0
+SLB.US,D,19921204,000000,8.40378,8.47879,8.26945,8.44064,3675104.4511091,0
+SLB.US,D,19921207,000000,8.35929,8.42403,8.35929,8.38984,3755357.4300698,0
+SLB.US,D,19921208,000000,8.30504,8.32074,8.02175,8.30504,15501886.295619,0
+SLB.US,D,19921209,000000,8.16409,8.21647,7.99131,8.09075,8722551.7382359,0
+SLB.US,D,19921210,000000,8.09075,8.32074,8.05912,8.32074,4424677.5739517,0
+SLB.US,D,19921211,000000,8.32074,8.32074,8.17961,8.19502,2333253.9632489,0
+SLB.US,D,19921214,000000,8.23209,8.28438,8.12554,8.14096,3274369.699656,0
+SLB.US,D,19921215,000000,8.14966,8.18711,8.1034,8.1034,3756423.787114,0
+SLB.US,D,19921216,000000,8.11714,8.13414,8.0431,8.13414,4466410.1752041,0
+SLB.US,D,19921217,000000,8.14966,8.22349,8.00664,8.22349,5020697.3058639,0
+SLB.US,D,19921218,000000,8.22349,8.23822,8.13414,8.20194,6053836.4176768,0
+SLB.US,D,19921221,000000,8.11714,8.18711,8.08312,8.18711,5634908.8461378,0
+SLB.US,D,19921222,000000,8.1711,8.20194,8.03045,8.06742,3545096.9116889,0
+SLB.US,D,19921223,000000,8.06742,8.08312,7.90107,7.9245,5624745.0673266,0
+SLB.US,D,19921224,000000,7.95474,8.06742,7.9245,7.9245,1743117.4061116,0
+SLB.US,D,19921228,000000,7.94051,7.95474,7.83543,7.83543,2549938.9287182,0
+SLB.US,D,19921229,000000,7.87231,8.03045,7.87231,7.95474,3483562.8492685,0
+SLB.US,D,19921230,000000,7.99131,8.1034,7.97816,8.08312,2926063.4950647,0
+SLB.US,D,19921231,000000,8.14966,8.20194,8.03045,8.06742,2495368.5622523,0
+SLB.US,D,19930104,000000,8.0431,8.11714,7.94051,7.99131,3182878.4910482,0
+SLB.US,D,19930105,000000,7.97816,7.97816,7.85777,7.90107,3170038.7023868,0
+SLB.US,D,19930106,000000,7.88635,7.95474,7.83543,7.94051,2670325.9850889,0
+SLB.US,D,19930107,000000,7.90107,7.95474,7.83543,7.87231,3199996.8602982,0
+SLB.US,D,19930108,000000,7.87231,7.94051,7.82141,7.87231,2986524.118373,0
+SLB.US,D,19930111,000000,7.9245,7.94051,7.87231,7.87231,2290453.9932282,0
+SLB.US,D,19930112,000000,7.9245,7.95474,7.80568,7.87231,3702390.6460661,0
+SLB.US,D,19930113,000000,7.88635,8.06742,7.87231,7.99131,4338004.1947983,0
+SLB.US,D,19930114,000000,7.95474,7.99131,7.88635,7.97816,2671393.3538571,0
+SLB.US,D,19930115,000000,7.99131,8.08312,7.97816,8.00664,4600705.4007283,0
+SLB.US,D,19930118,000000,7.99131,8.03045,7.87231,7.87231,2226786.2049953,0
+SLB.US,D,19930119,000000,7.87231,7.9245,7.83543,7.88635,4962920.7861972,0
+SLB.US,D,19930120,000000,7.90107,7.95474,7.87231,7.90107,2552084.7952182,0
+SLB.US,D,19930121,000000,7.88635,7.97816,7.87231,7.94051,3619992.8123294,0
+SLB.US,D,19930122,000000,7.94051,8.03045,7.90107,7.97816,2939972.6759422,0
+SLB.US,D,19930125,000000,8.11714,8.41573,8.08312,8.34259,5117538.5107241,0
+SLB.US,D,19930126,000000,8.47099,8.50974,8.34259,8.47099,5394148.8975319,0
+SLB.US,D,19930127,000000,8.41573,8.41573,8.06742,8.08312,8430429.5998123,0
+SLB.US,D,19930128,000000,7.99131,8.22349,7.97816,8.18711,5423037.6632271,0
+SLB.US,D,19930129,000000,8.18711,8.23822,8.11714,8.14966,2807293.1735676,0
+SLB.US,D,19930201,000000,8.14966,8.31294,8.11714,8.2905,2703496.3665445,0
+SLB.US,D,19930202,000000,8.27745,8.43174,8.25363,8.31294,4088680.0029476,0
+SLB.US,D,19930203,000000,8.27745,8.2905,8.20194,8.27745,3411873.1018286,0
+SLB.US,D,19930204,000000,8.3678,8.43174,8.31294,8.41573,5242734.2910336,0
+SLB.US,D,19930205,000000,8.44795,8.80705,8.44795,8.80705,7083769.3762892,0
+SLB.US,D,19930208,000000,8.66225,8.69594,8.55886,8.67944,5346533.1215047,0
+SLB.US,D,19930209,000000,8.62894,8.62894,8.38114,8.39597,3242801.8889386,0
+SLB.US,D,19930210,000000,8.44795,8.47099,8.23822,8.31294,3565960.6830053,0
+SLB.US,D,19930211,000000,8.31294,8.38114,8.06742,8.1034,5669687.8686755,0
+SLB.US,D,19930212,000000,8.13414,8.1711,8.03045,8.0431,3356760.451325,0
+SLB.US,D,19930216,000000,8.08312,8.13414,7.97816,7.99131,4792781.192815,0
+SLB.US,D,19930217,000000,8.03045,8.11714,7.97816,8.03045,2266375.9749196,0
+SLB.US,D,19930218,000000,8.1711,8.1711,7.95474,7.97816,2995618.5049681,0
+SLB.US,D,19930219,000000,8.03045,8.2905,8.03045,8.25363,3625346.8554777,0
+SLB.US,D,19930222,000000,8.25363,8.50974,8.23822,8.50974,5159805.3022228,0
+SLB.US,D,19930223,000000,8.49461,8.50974,8.31294,8.33646,2735598.367508,0
+SLB.US,D,19930224,000000,8.24672,8.45655,8.24672,8.42403,1728137.8212938,0
+SLB.US,D,19930225,000000,8.45655,8.50974,8.23209,8.31294,1982810.9976732,0
+SLB.US,D,19930226,000000,8.31294,8.45655,8.24672,8.44064,1563348.2241641,0
+SLB.US,D,19930301,000000,8.52931,8.52931,8.40378,8.47879,3273832.474238,0
+SLB.US,D,19930302,000000,8.47879,8.59839,8.42403,8.58318,5194580.2778645,0
+SLB.US,D,19930303,000000,8.63497,8.7258,8.42403,8.42403,8059117.8043005,0
+SLB.US,D,19930304,000000,8.49461,8.52931,8.42403,8.49461,3127236.7089181,0
+SLB.US,D,19930305,000000,8.45655,8.47879,8.29812,8.35129,3168435.1199245,0
+SLB.US,D,19930308,000000,8.35129,8.35129,8.23209,8.26085,4675072.1697426,0
+SLB.US,D,19930309,000000,8.27745,8.37491,8.24672,8.33646,4877845.9308864,0
+SLB.US,D,19930310,000000,8.33646,8.38984,8.31294,8.33646,4367968.4230534,0
+SLB.US,D,19930311,000000,8.33646,8.35129,8.13414,8.19502,2673531.1265655,0
+SLB.US,D,19930312,000000,8.13414,8.17961,8.03045,8.03045,3567027.0400496,0
+SLB.US,D,19930315,000000,8.05071,8.13414,8.01424,8.08312,3408662.9017323,0
+SLB.US,D,19930316,000000,8.12554,8.31294,8.1034,8.31294,5205817.4957876,0
+SLB.US,D,19930317,000000,8.35129,8.49461,8.35129,8.44064,7713494.6916272,0
+SLB.US,D,19930318,000000,8.45655,8.47879,8.33646,8.35129,4507075.4076884,0
+SLB.US,D,19930319,000000,8.35129,8.35129,8.26085,8.27745,4628523.7624836,0
+SLB.US,D,19930322,000000,8.23209,8.24672,8.12554,8.19502,3667613.6469764,0
+SLB.US,D,19930323,000000,8.19502,8.20846,8.01424,8.01424,3646210.6267941,0
+SLB.US,D,19930324,000000,8.03045,8.19502,8.03045,8.12554,2692256.1134496,0
+SLB.US,D,19930325,000000,8.1034,8.27745,8.1034,8.20846,3814749.6728859,0
+SLB.US,D,19930326,000000,8.31294,8.35129,8.19502,8.27745,3741449.2609162,0
+SLB.US,D,19930329,000000,8.31294,8.45655,8.29812,8.37491,3100488.7511032,0
+SLB.US,D,19930330,000000,8.47879,8.63497,8.45655,8.47879,4375459.2271862,0
+SLB.US,D,19930331,000000,8.50974,8.52931,8.40378,8.42403,3789063.0134954,0
+SLB.US,D,19930401,000000,8.45655,8.52931,8.40378,8.49461,3465373.0643546,0
+SLB.US,D,19930402,000000,8.45655,8.45655,8.35129,8.40378,3235310.0730819,0
+SLB.US,D,19930405,000000,8.42403,8.50974,8.38984,8.47879,2913763.966993,0
+SLB.US,D,19930406,000000,8.49461,8.75407,8.45655,8.70376,5894399.8519717,0
+SLB.US,D,19930407,000000,8.7767,9.19569,8.75407,9.16663,7946767.8829961,0
+SLB.US,D,19930408,000000,9.09221,9.11128,8.92061,9.09221,3524226.058305,0
+SLB.US,D,19930412,000000,9.06086,9.11128,8.86616,8.89433,2918039.5124097,0
+SLB.US,D,19930413,000000,8.89433,9.11128,8.89433,9.09221,3254036.0716899,0
+SLB.US,D,19930414,000000,9.06086,9.16663,9.04763,9.16663,2350912.5930886,0
+SLB.US,D,19930415,000000,9.11128,9.11128,8.97102,8.99999,2809968.1716938,0
+SLB.US,D,19930416,000000,9.09221,9.34,8.99999,9.34,5872468.711887,0
+SLB.US,D,19930419,000000,9.19569,9.27041,9.04763,9.21842,2876307.9228812,0
+SLB.US,D,19930420,000000,9.25282,9.29186,8.97102,9.1446,2737735.1284924,0
+SLB.US,D,19930421,000000,9.18887,9.18887,8.94947,8.97102,2141182.2180581,0
+SLB.US,D,19930422,000000,8.94947,9.04763,8.85123,8.94947,2174352.5995137,0
+SLB.US,D,19930423,000000,8.85123,8.97102,8.79885,8.94947,1585823.6717344,0
+SLB.US,D,19930426,000000,8.88088,8.99257,8.83017,8.93563,2126198.5863447,0
+SLB.US,D,19930427,000000,8.86616,8.88088,8.7258,8.85123,2692792.3271436,0
+SLB.US,D,19930428,000000,8.85123,9.23769,8.83017,9.075,4024479.0361926,0
+SLB.US,D,19930429,000000,8.99257,9.06086,8.86616,9.04763,2284566.7715577,0
+SLB.US,D,19930430,000000,9.04763,9.12749,8.99999,9.06086,1859218.7998259,0
+SLB.US,D,19930503,000000,9.09221,9.19569,8.94947,9.18887,2316671.807693,0
+SLB.US,D,19930504,000000,9.12749,9.23769,9.02568,9.075,2012772.1907565,0
+SLB.US,D,19930505,000000,9.075,9.1446,8.99999,9.075,1799298.4371075,0
+SLB.US,D,19930506,000000,9.075,9.09221,8.94947,9.02568,1610969.0588111,0
+SLB.US,D,19930507,000000,9.06086,9.12749,8.97102,9.02568,1758102.049549,0
+SLB.US,D,19930510,000000,9.04763,9.04763,8.93563,8.94947,1623276.6806743,0
+SLB.US,D,19930511,000000,8.92061,9.075,8.89433,8.99999,2196821.9767403,0
+SLB.US,D,19930512,000000,9.04763,9.23769,8.99999,9.19569,3498545.4692581,0
+SLB.US,D,19930513,000000,9.16663,9.34,9.09221,9.19569,3241196.2830285,0
+SLB.US,D,19930514,000000,9.18887,9.32418,9.12749,9.32418,3531715.8507138,0
+SLB.US,D,19930517,000000,9.32418,9.46405,9.30945,9.37656,4355127.6226681,0
+SLB.US,D,19930518,000000,9.27041,9.34,9.09221,9.18887,2811032.5052903,0
+SLB.US,D,19930519,000000,9.16663,9.18887,8.92061,9.12749,2409762.5518671,0
+SLB.US,D,19930520,000000,9.1446,9.16663,9.06086,9.09221,2296339.1914509,0
+SLB.US,D,19930521,000000,9.06086,9.1446,9.04763,9.06086,3923353.1804,0
+SLB.US,D,19930524,000000,9.06086,9.19569,9.02568,9.18887,2996154.7186621,0
+SLB.US,D,19930525,000000,9.22614,9.3311,9.17256,9.3311,3386186.4424381,0
+SLB.US,D,19930526,000000,9.31717,9.49369,9.2461,9.45713,3681529.9099215,0
+SLB.US,D,19930527,000000,9.40276,9.45713,9.31717,9.43538,2506606.7918993,0
+SLB.US,D,19930528,000000,9.38239,9.40276,9.27901,9.27901,1520551.2893153,0
+SLB.US,D,19930601,000000,9.49369,9.56387,9.38239,9.38239,3647284.065906,0
+SLB.US,D,19930602,000000,9.47986,9.57869,9.41957,9.45713,2793913.1243164,0
+SLB.US,D,19930603,000000,9.38239,9.49369,9.36866,9.43538,1551043.6374728,0
+SLB.US,D,19930604,000000,9.3566,9.56387,9.31717,9.52533,3715768.6718694,0
+SLB.US,D,19930607,000000,9.47986,9.52533,9.41957,9.43538,2344495.2280678,0
+SLB.US,D,19930608,000000,9.40276,9.54806,9.31717,9.52533,3112791.3143466,0
+SLB.US,D,19930609,000000,9.68742,9.79516,9.56387,9.56387,5438556.4969106,0
+SLB.US,D,19930610,000000,9.50852,9.65086,9.47986,9.56387,2395856.4061615,0
+SLB.US,D,19930611,000000,9.54806,9.56387,9.18887,9.20567,5625816.4829908,0
+SLB.US,D,19930614,000000,9.26152,9.27901,9.11978,9.17256,2386759.9961184,0
+SLB.US,D,19930615,000000,9.20567,9.31717,9.08371,9.31717,2544054.7422195,0
+SLB.US,D,19930616,000000,9.3311,9.3566,9.27901,9.3311,2202710.2101347,0
+SLB.US,D,19930617,000000,9.31717,9.38239,9.27901,9.29958,1669818.0058656,0
+SLB.US,D,19930618,000000,9.3311,9.38239,9.2461,9.2461,3127236.7089181,0
+SLB.US,D,19930621,000000,9.27901,9.38239,9.26152,9.3566,1505564.62243,0
+SLB.US,D,19930622,000000,9.38239,9.57869,9.36866,9.52533,2441326.3156887,0
+SLB.US,D,19930623,000000,9.47986,9.49369,9.26152,9.26152,2469687.9732054,0
+SLB.US,D,19930624,000000,9.22614,9.31717,9.20567,9.29958,1309215.3083746,0
+SLB.US,D,19930625,000000,9.31717,9.31717,9.17256,9.17256,1304933.6926142,0
+SLB.US,D,19930628,000000,9.18887,9.26152,9.15437,9.20567,1558001.2630834,0
+SLB.US,D,19930629,000000,9.26152,9.26152,9.06086,9.06086,2253001.9960121,0
+SLB.US,D,19930630,000000,9.06086,9.11978,8.99257,9.00859,2769299.9040379,0
+SLB.US,D,19930701,000000,9.10358,9.10358,8.94187,8.94187,2955495.5565216,0
+SLB.US,D,19930702,000000,8.94187,8.9561,8.85123,8.88741,1788064.2543562,0
+SLB.US,D,19930706,000000,8.92882,8.9561,8.79885,8.85123,1899348.8303402,0
+SLB.US,D,19930707,000000,8.87346,8.88741,8.81447,8.85123,1622742.4904282,0
+SLB.US,D,19930708,000000,8.88741,8.92882,8.81447,8.81447,2904663.5100543,0
+SLB.US,D,19930709,000000,8.81447,8.92882,8.79885,8.92882,1694970.47501,0
+SLB.US,D,19930712,000000,8.9561,9.06086,8.9561,9.0333,1362181.0806544,0
+SLB.US,D,19930713,000000,9.0333,9.136,9.0333,9.136,2166859.7719331,0
+SLB.US,D,19930714,000000,9.136,9.17256,8.97863,8.97863,2036851.2207889,0
+SLB.US,D,19930715,000000,8.9561,8.9561,8.71137,8.85123,3962414.8304219,0
+SLB.US,D,19930716,000000,8.85123,8.90272,8.73321,8.73321,2168467.4012911,0
+SLB.US,D,19930719,000000,8.74566,8.88741,8.71137,8.88741,2674603.5539534,0
+SLB.US,D,19930720,000000,8.90272,8.90272,8.79885,8.85123,1401236.6603327,0
+SLB.US,D,19930721,000000,8.90272,9.2461,8.88741,9.2461,3099415.3119912,0
+SLB.US,D,19930722,000000,9.2461,9.2461,9.10358,9.136,2018661.4358749,0
+SLB.US,D,19930723,000000,9.17256,9.22614,9.15437,9.22614,1866177.4371605,0
+SLB.US,D,19930726,000000,9.20567,9.22614,9.11978,9.11978,1843706.0364861,0
+SLB.US,D,19930727,000000,9.15437,9.22614,9.136,9.20567,2468081.3555714,0
+SLB.US,D,19930728,000000,9.17256,9.20567,9.136,9.15437,2051831.8173304,0
+SLB.US,D,19930729,000000,9.11978,9.15437,9.06086,9.06086,2221972.4224367,0
+SLB.US,D,19930730,000000,9.10358,9.11978,9.0333,9.05406,1785924.4581998,0
+SLB.US,D,19930802,000000,9.06086,9.08371,8.90272,9.08371,2097840.9757236,0
+SLB.US,D,19930803,000000,9.05406,9.10358,9.00859,9.00859,1629158.8437251,0
+SLB.US,D,19930804,000000,8.97863,9.0333,8.9561,8.97863,1616317.0316158,0
+SLB.US,D,19930805,000000,8.97863,8.97863,8.85123,8.85123,2150812.8183471,0
+SLB.US,D,19930806,000000,8.85123,8.85123,8.74566,8.7767,1278186.7465231,0
+SLB.US,D,19930809,000000,8.76237,8.83847,8.68676,8.73321,3253504.9166157,0
+SLB.US,D,19930810,000000,8.7767,8.83847,8.71137,8.79885,2422073.2089022,0
+SLB.US,D,19930811,000000,8.79885,8.79885,8.73321,8.79885,2109080.2170947,0
+SLB.US,D,19930812,000000,8.81447,8.9561,8.79885,8.92882,4457848.9671313,0
+SLB.US,D,19930813,000000,8.92882,8.97863,8.83847,8.83847,2075909.8356391,0
+SLB.US,D,19930816,000000,8.88741,9.05406,8.88741,8.99257,2409231.3967929,0
+SLB.US,D,19930817,000000,8.9561,9.00859,8.9561,8.99257,1867249.8645486,0
+SLB.US,D,19930818,000000,8.99257,9.136,8.99257,9.05406,2158837.812726,0
+SLB.US,D,19930819,000000,9.06086,9.41957,9.06086,9.41957,6816249.3291809,0
+SLB.US,D,19930820,000000,9.38239,9.38239,9.22614,9.29958,2754319.3074962,0
+SLB.US,D,19930823,000000,9.26152,9.40276,9.26152,9.29958,2888080.3427743,0
+SLB.US,D,19930824,000000,9.31717,9.47986,9.27901,9.45713,2506606.7918993,0
+SLB.US,D,19930825,000000,9.45713,9.52533,9.41957,9.43538,3053937.3086723,0
+SLB.US,D,19930826,000000,9.45713,9.45713,9.3566,9.38239,2019728.8046432,0
+SLB.US,D,19930827,000000,9.38239,9.47986,9.36866,9.36866,1660722.6075467,0
+SLB.US,D,19930830,000000,9.38992,9.46405,9.38992,9.42648,1362718.3060724,0
+SLB.US,D,19930831,000000,9.50062,9.66568,9.41166,9.63108,5963951.8267032,0
+SLB.US,D,19930901,000000,9.50062,9.63108,9.50062,9.51643,2470758.3771456,0
+SLB.US,D,19930902,000000,9.51643,9.61034,9.46405,9.57079,2146530.1908628,0
+SLB.US,D,19930903,000000,9.54015,9.71115,9.51643,9.64295,2782140.7044233,0
+SLB.US,D,19930907,000000,9.66568,9.68149,9.50062,9.55597,4275403.7753337,0
+SLB.US,D,19930908,000000,9.51643,9.51643,9.32418,9.34,5041030.9338299,0
+SLB.US,D,19930909,000000,9.34,9.34,9.18037,9.19569,2166327.6051348,0
+SLB.US,D,19930910,000000,9.18037,9.19569,8.99999,9.10358,4704501.1960275,0
+SLB.US,D,19930913,000000,9.06839,9.09221,8.96361,9.05406,2464871.1554751,0
+SLB.US,D,19930914,000000,8.98605,9.19569,8.98605,9.1446,2433840.5701756,0
+SLB.US,D,19930915,000000,9.16663,9.34,9.12749,9.30945,2804616.1519934,0
+SLB.US,D,19930916,000000,9.25282,9.28504,9.06839,9.09221,2402809.9848763,0
+SLB.US,D,19930917,000000,8.96361,8.99999,8.86072,8.86072,5728003.6372078,0
+SLB.US,D,19930920,000000,8.86072,8.86072,8.69594,8.80705,3854869.5861606,0
+SLB.US,D,19930921,000000,8.83847,8.91211,8.80705,8.86072,4306969.5626031,0
+SLB.US,D,19930922,000000,8.91211,8.94187,8.86072,8.88741,2959237.9234161,0
+SLB.US,D,19930923,000000,8.87346,8.88741,8.83847,8.83847,1772014.2655984,0
+SLB.US,D,19930924,000000,8.80705,8.93563,8.71137,8.91211,3410800.6744407,0
+SLB.US,D,19930927,000000,8.99999,9.19569,8.98605,9.19569,3604483.0841613,0
+SLB.US,D,19930928,000000,9.19569,9.28504,9.1446,9.1446,1913261.0463895,0
+SLB.US,D,19930929,000000,9.16663,9.50062,9.16663,9.4848,3821701.2281529,0
+SLB.US,D,19930930,000000,9.50062,9.55597,9.44131,9.51643,3033602.6689823,0
+SLB.US,D,19931001,000000,9.4848,9.73388,9.4848,9.66568,5211704.7174582,0
+SLB.US,D,19931004,000000,9.69532,9.76452,9.51643,9.54015,3323591.0815933,0
+SLB.US,D,19931005,000000,9.61034,9.66568,9.51643,9.57079,2835646.7372928,0
+SLB.US,D,19931006,000000,9.42648,9.4848,9.32418,9.36174,3310752.3046558,0
+SLB.US,D,19931007,000000,9.36174,9.42648,9.34,9.38992,1742583.2158654,0
+SLB.US,D,19931008,000000,9.44131,9.44131,9.36174,9.36174,1888115.6593128,0
+SLB.US,D,19931011,000000,9.38992,9.46405,9.37656,9.41166,725492.06936226,0
+SLB.US,D,19931012,000000,9.38992,9.41166,9.23177,9.26152,2018661.4358749,0
+SLB.US,D,19931013,000000,9.21151,9.21151,9.12749,9.16663,2830297.7527643,0
+SLB.US,D,19931014,000000,9.16663,9.16663,9.01699,9.09221,2694396.9213297,0
+SLB.US,D,19931015,000000,9.10358,9.12749,8.99999,9.05406,2999364.9187585,0
+SLB.US,D,19931018,000000,9.05406,9.57079,9.03893,9.57079,4349241.4127215,0
+SLB.US,D,19931019,000000,9.36174,9.42648,9.26152,9.30945,2808355.4837161,0
+SLB.US,D,19931020,000000,9.28504,9.30945,9.21151,9.21151,1604014.4683723,0
+SLB.US,D,19931021,000000,9.21151,9.21151,9.03893,9.12749,2173281.1838497,0
+SLB.US,D,19931022,000000,9.09221,9.09221,8.80705,8.86072,4050695.8389333,0
+SLB.US,D,19931025,000000,8.88741,8.94187,8.80705,8.83847,4845743.9299229,0
+SLB.US,D,19931026,000000,8.86072,8.98605,8.83847,8.96361,2817988.1074531,0
+SLB.US,D,19931027,000000,8.98605,8.99999,8.86072,8.93563,1849594.2698807,0
+SLB.US,D,19931028,000000,8.96361,9.01699,8.91211,8.94187,2264775.4276293,0
+SLB.US,D,19931029,000000,8.99999,9.05406,8.91211,9.01699,4664371.1655134,0
+SLB.US,D,19931101,000000,8.96361,9.09221,8.96361,9.01699,2526934.3495217,0
+SLB.US,D,19931102,000000,9.01699,9.10358,8.99999,8.99999,3780505.8523183,0
+SLB.US,D,19931103,000000,8.99999,8.99999,8.87346,8.88741,3284001.3116689,0
+SLB.US,D,19931104,000000,8.91211,8.96361,8.87346,8.88741,1553717.6238752,0
+SLB.US,D,19931105,000000,8.87346,8.91211,8.64237,8.69594,3512988.8403817,0
+SLB.US,D,19931108,000000,8.67944,8.76751,8.64237,8.73321,3081224.5153532,0
+SLB.US,D,19931109,000000,8.76751,8.82287,8.73321,8.78491,1935726.3767203,0
+SLB.US,D,19931110,000000,8.75407,8.87346,8.73321,8.87346,2779470.7649167,0
+SLB.US,D,19931111,000000,8.82287,8.82287,8.66225,8.71137,3151312.7037787,0
+SLB.US,D,19931112,000000,8.69594,8.91211,8.64237,8.87346,2879516.0995297,0
+SLB.US,D,19931115,000000,8.82287,8.83847,8.56617,8.56617,3036281.7140044,0
+SLB.US,D,19931116,000000,8.62894,8.71137,8.50261,8.71137,4056581.037156,0
+SLB.US,D,19931117,000000,8.67944,8.93563,8.56617,8.83847,4906205.5649554,0
+SLB.US,D,19931118,000000,8.83847,8.91211,8.73321,8.91211,1939472.7905105,0
+SLB.US,D,19931119,000000,8.91211,8.91211,8.80705,8.83847,2578832.7530333,0
+SLB.US,D,19931122,000000,8.73321,8.75407,8.62894,8.75407,2320419.2332072,0
+SLB.US,D,19931123,000000,8.71137,8.73321,8.62894,8.71137,1495937.0573128,0
+SLB.US,D,19931124,000000,8.75407,8.80705,8.59118,8.69594,2257817.8020187,0
+SLB.US,D,19931126,000000,8.59118,8.6148,8.25363,8.35929,3857548.6311826,0
+SLB.US,D,19931129,000000,8.35929,8.38114,8.09075,8.14096,10469955.818727,0
+SLB.US,D,19931130,000000,8.21647,8.2905,8.09075,8.21647,7630027.4656743,0
+SLB.US,D,19931201,000000,8.26945,8.33646,8.17961,8.21647,3866645.0412256,0
+SLB.US,D,19931202,000000,8.21647,8.21647,8.12554,8.12554,4647780.9161658,0
+SLB.US,D,19931203,000000,8.14096,8.26945,8.12554,8.15726,3382982.3126855,0
+SLB.US,D,19931206,000000,8.26945,8.30504,8.21647,8.25363,3007387.8896895,0
+SLB.US,D,19931207,000000,8.2905,8.50261,8.25363,8.38984,3635513.6694608,0
+SLB.US,D,19931208,000000,8.35929,8.4098,8.26945,8.33646,3048589.3358675,0
+SLB.US,D,19931209,000000,8.33646,8.46367,8.32074,8.33646,3112253.0772047,0
+SLB.US,D,19931210,000000,8.35929,8.53751,8.35929,8.53751,2337531.5321134,0
+SLB.US,D,19931213,000000,8.53751,8.62894,8.30504,8.4098,2609860.3031608,0
+SLB.US,D,19931214,000000,8.39597,8.52308,8.32757,8.32757,2725430.5418009,0
+SLB.US,D,19931215,000000,8.27745,8.3678,8.20194,8.27745,3713627.8639892,0
+SLB.US,D,19931216,000000,8.31294,8.41573,8.31294,8.34259,2751648.3562657,0
+SLB.US,D,19931217,000000,8.31294,8.32757,8.23822,8.25363,4502791.7684801,0
+SLB.US,D,19931220,000000,8.25363,8.32757,8.21647,8.2905,2829763.562518,0
+SLB.US,D,19931221,000000,8.25363,8.34259,8.25363,8.31294,2723824.9358909,0
+SLB.US,D,19931222,000000,8.31294,8.44064,8.27745,8.44064,4746763.9406304,0
+SLB.US,D,19931223,000000,8.44064,8.45655,8.32757,8.32757,4057111.1805064,0
+SLB.US,D,19931227,000000,8.32757,8.38114,8.2905,8.32757,2234812.2110982,0
+SLB.US,D,19931228,000000,8.34259,8.3678,8.31294,8.34259,2212338.7869759,0
+SLB.US,D,19931229,000000,8.38114,8.47099,8.32757,8.41573,3223541.7000845,0
+SLB.US,D,19931230,000000,8.45655,8.55886,8.44064,8.50974,2473435.3987197,0
+SLB.US,D,19931231,000000,8.47099,8.55886,8.45655,8.49461,1887576.410447,0
+SLB.US,D,19940103,000000,8.57428,8.59839,8.41573,8.45655,2094632.7990752,0
+SLB.US,D,19940104,000000,8.45655,8.55886,8.39597,8.47099,2648386.7512127,0
+SLB.US,D,19940105,000000,8.50974,8.67123,8.49461,8.6486,7394616.5015969,0
+SLB.US,D,19940106,000000,8.63497,8.67123,8.57428,8.59839,2800335.5479571,0
+SLB.US,D,19940107,000000,8.67123,8.7767,8.63497,8.75407,3055006.7008885,0
+SLB.US,D,19940110,000000,8.7767,8.83017,8.7258,8.74053,2804078.9265754,0
+SLB.US,D,19940111,000000,8.6486,8.6486,8.45655,8.54383,7120681.1129156,0
+SLB.US,D,19940112,000000,8.54383,8.62152,8.52308,8.59839,3544021.4491291,0
+SLB.US,D,19940113,000000,8.57428,8.57428,8.47099,8.50974,2665507.1439106,0
+SLB.US,D,19940114,000000,8.49461,8.57428,8.49461,8.55886,2433840.5701756,0
+SLB.US,D,19940117,000000,8.52308,8.74053,8.52308,8.6486,2222501.5540631,0
+SLB.US,D,19940118,000000,8.67123,8.70376,8.63497,8.6486,1528573.2485224,0
+SLB.US,D,19940119,000000,8.74053,8.74053,8.59839,8.6486,3130983.1227085,0
+SLB.US,D,19940120,000000,8.67123,8.67123,8.54383,8.57428,3578802.4951146,0
+SLB.US,D,19940121,000000,8.59839,8.62152,8.52308,8.55886,3318777.2990347,0
+SLB.US,D,19940124,000000,8.54383,8.55886,8.38114,8.41573,4781010.7963698,0
+SLB.US,D,19940125,000000,8.41573,8.45655,8.18711,8.21647,5357763.2573601,0
+SLB.US,D,19940126,000000,8.07532,8.27745,7.84383,8.23822,11915066.899916,0
+SLB.US,D,19940127,000000,8.27745,8.41573,8.23822,8.2905,3298979.8847627,0
+SLB.US,D,19940128,000000,8.38114,8.41573,8.31294,8.34259,2476642.5636442,0
+SLB.US,D,19940131,000000,8.39597,8.54383,8.3678,8.52308,2191475.0156595,0
+SLB.US,D,19940201,000000,8.55886,8.62152,8.41573,8.47099,2970473.1178914,0
+SLB.US,D,19940202,000000,8.54383,8.7258,8.54383,8.6486,3787463.477929,0
+SLB.US,D,19940203,000000,8.67123,8.67123,8.54383,8.62152,2602914.8182375,0
+SLB.US,D,19940204,000000,8.57428,8.59839,8.39597,8.41573,2654810.1865772,0
+SLB.US,D,19940207,000000,8.38114,8.49461,8.34259,8.39597,2114966.4270412,0
+SLB.US,D,19940208,000000,8.41573,8.52308,8.38114,8.45655,2271190.7692023,0
+SLB.US,D,19940209,000000,8.45655,8.47099,8.27745,8.27745,3042702.1141971,0
+SLB.US,D,19940210,000000,8.25363,8.2905,8.18711,8.18711,2681023.9541461,0
+SLB.US,D,19940211,000000,8.1711,8.3678,8.14966,8.32757,2152414.3773614,0
+SLB.US,D,19940214,000000,8.32757,8.49461,8.25363,8.27745,3421503.7021176,0
+SLB.US,D,19940215,000000,8.2905,8.2905,8.23822,8.23822,2247115.7860655,0
+SLB.US,D,19940216,000000,8.21647,8.21647,8.14966,8.18711,2560643.9798432,0
+SLB.US,D,19940217,000000,8.21647,8.31294,8.21647,8.27745,2975824.1258678,0
+SLB.US,D,19940218,000000,8.27745,8.39597,8.25363,8.32757,2581505.7277116,0
+SLB.US,D,19940222,000000,8.31294,8.38984,8.27745,8.29812,1326870.9030426,0
+SLB.US,D,19940223,000000,8.37491,8.42403,8.31294,8.40378,2049693.0328982,0
+SLB.US,D,19940224,000000,8.37491,8.38984,8.19502,8.19502,2748438.1561694,0
+SLB.US,D,19940225,000000,8.19502,8.20846,8.11714,8.13414,2141713.3731323,0
+SLB.US,D,19940228,000000,8.11714,8.27745,8.11714,8.20846,1710485.2617978,0
+SLB.US,D,19940301,000000,8.20846,8.27745,8.20846,8.20846,2787493.7358477,0
+SLB.US,D,19940302,000000,8.11714,8.27745,8.11714,8.27745,2739341.7461265,0
+SLB.US,D,19940303,000000,8.27745,8.27745,8.19502,8.19502,2337531.5321134,0
+SLB.US,D,19940304,000000,8.23209,8.33646,8.20846,8.27745,2627519.9447244,0
+SLB.US,D,19940307,000000,8.29812,8.31294,8.13414,8.15726,3667078.4450063,0
+SLB.US,D,19940308,000000,8.13414,8.15726,8.08312,8.1034,3427384.8534446,0
+SLB.US,D,19940309,000000,8.13414,8.19502,8.1034,8.15726,2429560.9778631,0
+SLB.US,D,19940310,000000,8.15726,8.20846,8.11714,8.20846,2652664.3200773,0
+SLB.US,D,19940311,000000,8.19502,8.27745,8.13414,8.19502,5354020.8904656,0
+SLB.US,D,19940314,000000,8.20846,8.20846,8.08312,8.19502,2893961.4941013,0
+SLB.US,D,19940315,000000,8.13414,8.1711,8.1034,8.15726,4462664.7731378,0
+SLB.US,D,19940316,000000,8.15726,8.38984,8.11714,8.35929,7085906.1372737,0
+SLB.US,D,19940317,000000,8.38984,8.4868,8.35929,8.44064,4435910.7449791,0
+SLB.US,D,19940318,000000,8.40378,8.42403,8.29812,8.38984,4441264.7881274,0
+SLB.US,D,19940321,000000,8.38984,8.38984,8.24672,8.37491,1824978.0144303,0
+SLB.US,D,19940322,000000,8.35929,8.44064,8.33646,8.38984,1922352.3978127,0
+SLB.US,D,19940323,000000,8.37491,8.42403,8.29812,8.29812,2146530.1908628,0
+SLB.US,D,19940324,000000,8.29812,8.35929,8.1711,8.24672,2342885.5752619,0
+SLB.US,D,19940325,000000,8.24672,8.40378,8.20846,8.24672,1193646.0814583,0
+SLB.US,D,19940328,000000,8.1711,8.1711,7.90107,7.94051,3936199.0394051,0
+SLB.US,D,19940329,000000,7.9245,7.97056,7.64803,7.64803,7005650.1231412,0
+SLB.US,D,19940330,000000,7.68589,7.7447,7.54267,7.55809,4147532.9968979,0
+SLB.US,D,19940331,000000,7.55809,7.63311,7.3266,7.63311,6045277.2330518,0
+SLB.US,D,19940404,000000,7.41644,7.68589,7.41644,7.68589,5029260.5373846,0
+SLB.US,D,19940405,000000,7.68589,7.75952,7.63311,7.70121,5530579.8723166,0
+SLB.US,D,19940406,000000,7.72296,7.72296,7.55809,7.57242,3010065.9229875,0
+SLB.US,D,19940407,000000,7.67136,7.68589,7.57242,7.63311,2355188.1385053,0
+SLB.US,D,19940408,000000,7.64803,7.68589,7.59594,7.67136,2004746.1846536,0
+SLB.US,D,19940411,000000,7.64803,7.67136,7.44649,7.5064,2672465.7812451,0
+SLB.US,D,19940412,000000,7.5064,7.5064,7.39402,7.49038,2854907.9378708,0
+SLB.US,D,19940413,000000,7.5064,7.55809,7.36417,7.49038,1581005.84228,0
+SLB.US,D,19940414,000000,7.5064,7.61868,7.44649,7.44649,4083870.2672848,0
+SLB.US,D,19940415,000000,7.44649,7.82901,7.43839,7.72296,7162418.7727878,0
+SLB.US,D,19940418,000000,7.70121,7.85026,7.59594,7.79728,3641399.8794074,0
+SLB.US,D,19940419,000000,7.75952,7.77525,7.59594,7.67136,3275438.0801482,0
+SLB.US,D,19940420,000000,7.67136,7.77525,7.64803,7.70121,3643537.6521157,0
+SLB.US,D,19940421,000000,7.64803,7.85026,7.61868,7.85026,3682593.231794,0
+SLB.US,D,19940422,000000,7.85026,7.99131,7.77525,7.94051,5131982.8935718,0
+SLB.US,D,19940425,000000,7.97056,8.05071,7.90107,8.03045,2829763.562518,0
+SLB.US,D,19940426,000000,8.06742,8.1034,7.94051,8.05071,2246042.3469536,0
+SLB.US,D,19940428,000000,8.06742,8.06742,7.8646,7.90107,2395856.4061615,0
+SLB.US,D,19940429,000000,7.87873,7.95474,7.82901,7.94051,2336466.1867932,0
+SLB.US,D,19940502,000000,7.90107,7.99131,7.87873,7.87873,2171139.3642456,0
+SLB.US,D,19940503,000000,7.9245,7.97056,7.87873,7.97056,1888115.6593128,0
+SLB.US,D,19940504,000000,7.94051,7.97056,7.9245,7.94051,1836752.4577714,0
+SLB.US,D,19940505,000000,7.90107,7.99131,7.90107,7.94051,1102692.0982685,0
+SLB.US,D,19940506,000000,7.90107,8.35929,7.87873,8.31294,3960812.2596836,0
+SLB.US,D,19940509,000000,8.26085,8.27745,8.13414,8.15726,2253534.1628103,0
+SLB.US,D,19940510,000000,8.19502,8.19502,8.1034,8.11714,2078583.8220414,0
+SLB.US,D,19940511,000000,8.11714,8.1711,8.05071,8.1034,2041127.7779295,0
+SLB.US,D,19940512,000000,8.13414,8.33646,8.11714,8.26085,2097840.9757236,0
+SLB.US,D,19940513,000000,8.23209,8.26945,8.15726,8.15726,1652700.6483396,0
+SLB.US,D,19940516,000000,8.1711,8.20846,8.13414,8.19502,1661260.8446887,0
+SLB.US,D,19940517,000000,8.19502,8.27745,8.1711,8.23209,1569770.6478047,0
+SLB.US,D,19940518,000000,8.38984,8.38984,8.29812,8.31294,3311285.483178,0
+SLB.US,D,19940519,000000,8.23209,8.37491,8.20846,8.31294,1686947.5040791,0
+SLB.US,D,19940520,000000,8.31294,8.31294,8.1711,8.27745,3157198.9137253,0
+SLB.US,D,19940523,000000,8.24672,8.27745,8.19502,8.27745,1184552.7065872,0
+SLB.US,D,19940524,000000,8.24672,8.24672,8.11714,8.15726,1366993.8514891,0
+SLB.US,D,19940525,000000,8.16409,8.21647,8.1111,8.21647,1744188.8217756,0
+SLB.US,D,19940526,000000,8.21647,8.23822,8.1111,8.1111,1869385.613809,0
+SLB.US,D,19940527,000000,8.12554,8.2905,8.1111,8.21647,1928769.7628336,0
+SLB.US,D,19940531,000000,8.12554,8.32074,8.09075,8.30504,2488949.1737835,0
+SLB.US,D,19940601,000000,8.30504,8.3678,8.19502,8.23822,2021332.3871054,0
+SLB.US,D,19940602,000000,8.25363,8.32074,8.25363,8.30504,2541913.9343393,0
+SLB.US,D,19940603,000000,8.32074,8.41573,8.23822,8.32074,2157769.4322338,0
+SLB.US,D,19940606,000000,8.30504,8.34259,8.19502,8.19502,1360045.331394,0
+SLB.US,D,19940607,000000,8.19502,8.23822,8.01424,8.12554,1587427.2541967,0
+SLB.US,D,19940608,000000,8.17961,8.17961,8.03707,8.12554,1148168.0781395,0
+SLB.US,D,19940609,000000,8.12554,8.25363,8.1111,8.14096,1454204.4560604,0
+SLB.US,D,19940610,000000,8.14096,8.26945,8.12554,8.23822,1469187.0760499,0
+SLB.US,D,19940613,000000,8.23822,8.25363,8.19502,8.25363,1979599.7858529,0
+SLB.US,D,19940614,000000,8.23822,8.3678,8.23822,8.2905,1838353.0050617,0
+SLB.US,D,19940615,000000,8.2905,8.3678,8.23822,8.32074,2165793.4148887,0
+SLB.US,D,19940616,000000,8.30504,8.41573,8.26945,8.41573,2397994.1788697,0
+SLB.US,D,19940617,000000,8.41573,8.54383,8.39597,8.47099,4509745.347195,0
+SLB.US,D,19940620,000000,8.41573,8.70376,8.41573,8.6486,5341715.2920503,0
+SLB.US,D,19940621,000000,8.6486,8.76237,8.62152,8.70376,6550348.0403939,0
+SLB.US,D,19940622,000000,8.7767,8.90272,8.7767,8.85123,6116970.0156636,0
+SLB.US,D,19940623,000000,8.79885,8.83017,8.70376,8.7258,3440225.6538299,0
+SLB.US,D,19940624,000000,8.70376,8.74566,8.62152,8.68676,2990805.7341334,0
+SLB.US,D,19940627,000000,8.59839,8.76237,8.59839,8.67123,2558502.1602391,0
+SLB.US,D,19940628,000000,8.62152,8.6486,8.41573,8.52308,2418859.973634,0
+SLB.US,D,19940629,000000,8.50974,8.7258,8.50974,8.62152,3082830.1212634,0
+SLB.US,D,19940630,000000,8.59839,8.70376,8.55886,8.57428,2983315.9417246,0
+SLB.US,D,19940701,000000,8.59839,8.74566,8.57428,8.74566,2031501.2245363,0
+SLB.US,D,19940705,000000,8.7258,8.99999,8.7258,8.97863,5188164.9362916,0
+SLB.US,D,19940706,000000,8.83017,8.88741,8.76237,8.83017,5847316.2427425,0
+SLB.US,D,19940707,000000,8.92882,9.05406,8.88741,8.99999,4915298.9398264,0
+SLB.US,D,19940708,000000,8.88741,8.99999,8.88741,8.97863,1982810.9976732,0
+SLB.US,D,19940711,000000,8.99999,9.05406,8.94187,8.97863,2298478.987607,0
+SLB.US,D,19940712,000000,8.97863,9.03893,8.94187,9.03893,2322018.7687737,0
+SLB.US,D,19940713,000000,9.03893,9.08371,8.83017,8.87346,2870426.7715544,0
+SLB.US,D,19940714,000000,8.88741,8.99999,8.81447,8.99999,1737770.4450308,0
+SLB.US,D,19940715,000000,9.06839,9.1446,8.9561,8.97863,3946366.8651121,0
+SLB.US,D,19940718,000000,8.9561,9.01699,8.94187,8.97863,1853867.7918494,0
+SLB.US,D,19940719,000000,8.94187,9.01699,8.87346,8.88741,1717441.8756845,0
+SLB.US,D,19940720,000000,8.88741,8.90272,8.81447,8.90272,1411399.4274199,0
+SLB.US,D,19940721,000000,8.79885,8.79885,8.63497,8.7258,2767699.3567474,0
+SLB.US,D,19940722,000000,8.74566,8.79885,8.67123,8.7767,1692827.6436819,0
+SLB.US,D,19940725,000000,8.7767,8.79885,8.59839,8.63497,2140643.9809161,0
+SLB.US,D,19940726,000000,8.62152,8.67123,8.54383,8.63497,1810534.6433066,0
+SLB.US,D,19940727,000000,8.63497,8.67123,8.54383,8.55886,3334289.0506506,0
+SLB.US,D,19940728,000000,8.59839,8.67123,8.47099,8.50974,2845811.5278279,0
+SLB.US,D,19940729,000000,8.55886,8.70376,8.55886,8.55886,2376594.1938595,0
+SLB.US,D,19940801,000000,8.63497,8.76237,8.62152,8.74566,1867781.0196227,0
+SLB.US,D,19940802,000000,8.74566,8.79885,8.67123,8.67123,2399064.5828099,0
+SLB.US,D,19940803,000000,8.70376,8.81447,8.68676,8.7258,2571877.1508705,0
+SLB.US,D,19940804,000000,8.74566,8.76237,8.52308,8.52308,2548870.5482261,0
+SLB.US,D,19940805,000000,8.49461,8.55886,8.44795,8.55886,2157769.4322338,0
+SLB.US,D,19940808,000000,8.57428,8.57428,8.49461,8.52308,1988163.0173736,0
+SLB.US,D,19940809,000000,8.49461,8.54383,8.49461,8.49461,916502.51612852,0
+SLB.US,D,19940810,000000,8.49461,8.59839,8.49461,8.59839,2865070.704958,0
+SLB.US,D,19940811,000000,8.57428,8.62152,8.43174,8.49461,1849594.2698807,0
+SLB.US,D,19940812,000000,8.49461,8.54383,8.44795,8.49461,1731350.0448381,0
+SLB.US,D,19940815,000000,8.52308,8.54383,8.41573,8.44795,1574052.2635651,0
+SLB.US,D,19940816,000000,8.44795,8.47099,8.32074,8.38114,1018156.4918235,0
+SLB.US,D,19940817,000000,8.34259,8.34259,8.23822,8.25363,3477675.627598,0
+SLB.US,D,19940818,000000,8.26945,8.32074,8.23822,8.2905,2546733.7872417,0
+SLB.US,D,19940819,000000,8.2905,8.30504,8.21647,8.23822,2342885.5752619,0
+SLB.US,D,19940822,000000,8.21647,8.23822,8.1111,8.16409,2224643.3736672,0
+SLB.US,D,19940823,000000,8.16409,8.26945,8.16409,8.21647,3735029.8724473,0
+SLB.US,D,19940824,000000,8.23822,8.32074,8.23822,8.2905,2412442.6086132,0
+SLB.US,D,19940825,000000,8.2905,8.34259,8.19502,8.21647,2088215.4340544,0
+SLB.US,D,19940826,000000,8.26945,8.2905,8.12554,8.21647,3187697.3322265,0
+SLB.US,D,19940829,000000,8.24672,8.26085,8.20194,8.20194,2410299.7772851,0
+SLB.US,D,19940830,000000,8.20194,8.32757,8.20194,8.31294,3483029.6707465,0
+SLB.US,D,19940831,000000,8.31294,8.35129,8.31294,8.31294,2434378.8073175,0
+SLB.US,D,19940901,000000,8.27745,8.37491,8.26085,8.35129,1807855.5982845,0
+SLB.US,D,19940902,000000,8.32757,8.35129,8.27745,8.31294,1467044.2447218,0
+SLB.US,D,19940906,000000,8.31294,8.32757,8.24672,8.26085,1408731.5113613,0
+SLB.US,D,19940907,000000,8.26085,8.35129,8.26085,8.27745,3303261.5005231,0
+SLB.US,D,19940908,000000,8.27745,8.38984,8.26085,8.35129,4038386.1936222,0
+SLB.US,D,19940909,000000,8.31294,8.37491,8.26085,8.27745,2143317.9673186,0
+SLB.US,D,19940912,000000,8.27745,8.32757,8.26085,8.26085,967332.53914786,0
+SLB.US,D,19940913,000000,8.26085,8.29812,8.14966,8.1711,2620028.1288677,0
+SLB.US,D,19940914,000000,8.1711,8.18711,8.09677,8.13414,3974189.273763,0
+SLB.US,D,19940915,000000,8.13414,8.20194,8.07532,8.20194,2515697.1315985,0
+SLB.US,D,19940916,000000,8.07532,8.1711,8.0431,8.05912,4803478.1501484,0
+SLB.US,D,19940919,000000,8.05912,8.14966,8.0431,8.07532,2205916.3633353,0
+SLB.US,D,19940920,000000,8.05912,8.13414,7.94782,7.94782,2954955.2959318,0
+SLB.US,D,19940921,000000,7.97056,7.97056,7.80568,7.8646,3293093.674816,0
+SLB.US,D,19940922,000000,7.89345,7.89345,7.78296,7.78296,2316133.570551,0
+SLB.US,D,19940923,000000,7.80568,7.91629,7.78296,7.87873,2926599.7087587,0
+SLB.US,D,19940926,000000,7.89345,8.02175,7.89345,7.97056,2334860.580883,0
+SLB.US,D,19940927,000000,7.97056,8.07532,7.97056,8.07532,1525898.250396,0
+SLB.US,D,19940928,000000,8.0431,8.13414,8.0431,8.11714,1317241.3144775,0
+SLB.US,D,19940929,000000,8.11714,8.11714,7.97056,8.00664,1540344.6566916,0
+SLB.US,D,19940930,000000,8.05912,8.05912,7.9329,7.9329,1790739.2524824,0
+SLB.US,D,19941003,000000,7.97056,8.07532,7.97056,8.07532,3241196.2830285,0
+SLB.US,D,19941004,000000,8.09677,8.14966,7.89345,7.9329,2822271.7466614,0
+SLB.US,D,19941005,000000,7.91629,7.99131,7.84383,7.9329,3557933.6651784,0
+SLB.US,D,19941006,000000,7.91629,8.00664,7.89345,7.99131,1980135.9995469,0
+SLB.US,D,19941007,000000,7.94782,8.31294,7.94782,8.20194,6578162.3552532,0
+SLB.US,D,19941010,000000,8.22349,8.26085,8.18711,8.20194,1613644.0569375,0
+SLB.US,D,19941011,000000,8.22349,8.27745,8.18711,8.20194,2143860.2513562,0
+SLB.US,D,19941012,000000,8.24672,8.27745,8.1711,8.22349,1495402.8670668,0
+SLB.US,D,19941013,000000,8.24672,8.26085,8.20194,8.22349,1900949.3776305,0
+SLB.US,D,19941014,000000,8.18711,8.26085,8.13414,8.20194,1998860.986431,0
+SLB.US,D,19941017,000000,8.20194,8.27745,8.18711,8.22349,1412471.8548079,0
+SLB.US,D,19941018,000000,8.20194,8.26085,8.0431,8.09677,1976924.7877266,0
+SLB.US,D,19941019,000000,8.05912,8.05912,7.94782,7.99131,3436478.2283156,0
+SLB.US,D,19941020,000000,8.02175,8.05912,7.91629,7.9329,2411905.3831953,0
+SLB.US,D,19941021,000000,7.94782,8.02175,7.89345,8.02175,3320377.8463252,0
+SLB.US,D,19941024,000000,8.00664,8.00664,7.84383,7.89345,1992978.8233802,0
+SLB.US,D,19941025,000000,7.8646,7.99131,7.84383,7.8646,2931951.7284592,0
+SLB.US,D,19941026,000000,7.87873,8.13414,7.87873,8.09677,3340713.4977391,0
+SLB.US,D,19941027,000000,8.11714,8.20194,8.05912,8.1711,2060396.0605753,0
+SLB.US,D,19941028,000000,8.46367,8.56617,8.44064,8.55096,6025484.8773995,0
+SLB.US,D,19941031,000000,8.56617,8.6148,8.50261,8.59118,4125597.8099176,0
+SLB.US,D,19941101,000000,8.47879,8.51497,8.46367,8.46367,2667646.9400667,0
+SLB.US,D,19941102,000000,8.46367,8.47879,8.32757,8.32757,1954989.6007463,0
+SLB.US,D,19941103,000000,8.37491,8.38984,8.27745,8.27745,1757560.7772351,0
+SLB.US,D,19941104,000000,8.32757,8.42403,8.31294,8.31294,1319914.2891559,0
+SLB.US,D,19941107,000000,8.32757,8.32757,8.20194,8.22349,2154554.1735177,0
+SLB.US,D,19941108,000000,8.24672,8.27745,8.18711,8.22349,2675674.9696175,0
+SLB.US,D,19941109,000000,8.26085,8.27745,8.1711,8.18711,1631838.9004712,0
+SLB.US,D,19941110,000000,8.1711,8.27745,8.1711,8.18711,2049154.7957563,0
+SLB.US,D,19941111,000000,8.18711,8.20194,8.13414,8.13414,1550510.4589507,0
+SLB.US,D,19941114,000000,8.11714,8.18711,8.11714,8.18711,2029893.5951783,0
+SLB.US,D,19941115,000000,8.18711,8.26085,8.14966,8.1711,2173812.3389239,0
+SLB.US,D,19941116,000000,8.14966,8.1711,8.09677,8.09677,930409.67355817,0
+SLB.US,D,19941117,000000,8.07532,8.13414,8.0431,8.09677,1746327.6062079,0
+SLB.US,D,19941118,000000,8.05912,8.09677,8.00664,8.00664,2836717.1412329,0
+SLB.US,D,19941121,000000,8.05912,8.14966,8.00664,8.00664,2484663.5111273,0
+SLB.US,D,19941122,000000,8.02175,8.14966,8.02175,8.05912,2422073.2089022,0
+SLB.US,D,19941123,000000,8.05912,8.05912,7.87873,7.91629,3732892.099739,0
+SLB.US,D,19941125,000000,7.9329,7.9329,7.78296,7.82141,1185621.0870795,0
+SLB.US,D,19941128,000000,7.8646,7.99131,7.8646,7.97056,3676715.115639,0
+SLB.US,D,19941129,000000,8.00664,8.09677,7.94782,7.94782,2348769.7617605,0
+SLB.US,D,19941130,000000,7.99131,8.0431,7.75212,7.75212,2480925.1911286,0
+SLB.US,D,19941201,000000,7.78296,7.82141,7.67788,7.67788,3098338.8377074,0
+SLB.US,D,19941202,000000,7.69341,7.78296,7.67788,7.71495,3495869.4594078,0
+SLB.US,D,19941205,000000,7.67788,7.71495,7.58062,7.67788,2221972.4224367,0
+SLB.US,D,19941206,000000,7.65603,7.73037,7.64122,7.67788,3172180.521991,0
+SLB.US,D,19941207,000000,7.65603,7.69341,7.40123,7.42387,5061361.5266241,0
+SLB.US,D,19941208,000000,7.43839,7.52843,7.29675,7.3266,5979467.6252148,0
+SLB.US,D,19941209,000000,7.31168,7.47595,7.31168,7.42387,2488412.9600896,0
+SLB.US,D,19941212,000000,7.38669,7.49828,7.38669,7.47595,2811573.7776041,0
+SLB.US,D,19941213,000000,7.48366,7.54267,7.46103,7.48366,4374387.8115222,0
+SLB.US,D,19941214,000000,7.48366,7.52152,7.40914,7.44649,5018027.3663572,0
+SLB.US,D,19941215,000000,7.44649,7.54267,7.44649,7.46103,3882160.8397373,0
+SLB.US,D,19941216,000000,7.5064,7.55809,7.46103,7.52152,4714127.7494209,0
+SLB.US,D,19941219,000000,7.59594,7.68589,7.57242,7.67136,2441867.5880024,0
+SLB.US,D,19941220,000000,7.72296,7.72296,7.5064,7.57242,2535498.5927664,0
+SLB.US,D,19941221,000000,7.54267,7.61067,7.44649,7.46103,4663298.7381254,0
+SLB.US,D,19941222,000000,7.40914,7.52152,7.37919,7.46103,3380839.4813574,0
+SLB.US,D,19941223,000000,7.43157,7.52152,7.35635,7.35635,1804654.5037037,0
+SLB.US,D,19941227,000000,7.35635,7.46103,7.33412,7.40914,2724364.1847568,0
+SLB.US,D,19941228,000000,7.43157,7.52152,7.33412,7.44649,4614079.379636,0
+SLB.US,D,19941229,000000,7.44649,7.52152,7.37919,7.39402,2830830.9312863,0
+SLB.US,D,19941230,000000,7.39402,7.46103,7.37919,7.39402,2715801.9649599,0
+SLB.US,D,19950103,000000,7.44649,7.52152,7.43157,7.5064,3814209.4122961,0
+SLB.US,D,19950104,000000,7.5064,7.59594,7.48366,7.54267,2439727.7918462,0
+SLB.US,D,19950105,000000,7.55809,7.57242,7.44649,7.5064,1635045.0536717,0
+SLB.US,D,19950106,000000,7.52152,7.57242,7.5064,7.55809,1887576.410447,0
+SLB.US,D,19950109,000000,7.55809,7.70121,7.55809,7.68589,5835009.6326033,0
+SLB.US,D,19950110,000000,7.72296,7.72296,7.44649,7.46103,6168336.2523769,0
+SLB.US,D,19950111,000000,7.46103,7.5064,7.35635,7.5064,3637657.5125128,0
+SLB.US,D,19950112,000000,7.48366,7.48366,7.40914,7.44649,2527469.5514917,0
+SLB.US,D,19950113,000000,7.44649,7.48366,7.40914,7.43157,2658020.3866735,0
+SLB.US,D,19950116,000000,7.46103,7.5064,7.40914,7.46103,1499149.2808571,0
+SLB.US,D,19950117,000000,7.48366,7.61067,7.48366,7.61067,2191475.0156595,0
+SLB.US,D,19950118,000000,7.63311,7.68589,7.59594,7.63311,3014347.5387479,0
+SLB.US,D,19950119,000000,7.64803,7.75952,7.63311,7.72296,4156632.4421127,0
+SLB.US,D,19950120,000000,7.7447,7.8134,7.72296,7.79728,6136773.5002794,0
+SLB.US,D,19950123,000000,7.70121,7.8134,7.70121,7.77525,3494266.8886695,0
+SLB.US,D,19950124,000000,7.85026,7.85026,7.72296,7.72296,2005280.3748998,0
+SLB.US,D,19950125,000000,7.82901,8.03045,7.77525,7.9245,9876075.8829715,0
+SLB.US,D,19950126,000000,7.96314,7.96314,7.87231,7.9245,1477744.237227,0
+SLB.US,D,19950127,000000,7.94051,7.98399,7.90107,7.94051,2106942.4443863,0
+SLB.US,D,19950130,000000,7.94051,7.94051,7.87231,7.87231,1496472.2592829,0
+SLB.US,D,19950131,000000,7.88635,7.88635,7.72296,7.7447,2593278.1476048,0
+SLB.US,D,19950201,000000,7.77525,7.8134,7.70121,7.70121,2331118.2139885,0
+SLB.US,D,19950202,000000,7.75952,7.8134,7.70121,7.77525,3041632.7219809,0
+SLB.US,D,19950203,000000,7.77525,7.96314,7.77525,7.90107,3520485.7148582,0
+SLB.US,D,19950206,000000,7.9245,8.1111,7.90107,8.05071,4126665.1786858,0
+SLB.US,D,19950207,000000,8.05071,8.05071,7.98399,8.01424,2422606.3874244,0
+SLB.US,D,19950208,000000,8.01424,8.1111,8.01424,8.05071,2067881.8060883,0
+SLB.US,D,19950209,000000,8.06742,8.06742,7.96314,7.96314,1642531.8109087,0
+SLB.US,D,19950210,000000,7.99911,8.01424,7.88635,7.94051,1717973.0307587,0
+SLB.US,D,19950213,000000,8.05071,8.06742,8.03045,8.05071,2866678.3343162,0
+SLB.US,D,19950214,000000,8.05071,8.06742,8.01424,8.06742,1957664.5988725,0
+SLB.US,D,19950215,000000,8.06742,8.18711,8.06742,8.1111,3261533.9578903,0
+SLB.US,D,19950216,000000,8.12554,8.14096,8.06742,8.06742,1507174.2752359,0
+SLB.US,D,19950217,000000,8.1111,8.2905,8.1111,8.23822,4882128.5583708,0
+SLB.US,D,19950221,000000,8.31294,8.46367,8.29812,8.37491,4000406.0765039,0
+SLB.US,D,19950222,000000,8.4098,8.46367,8.37491,8.44795,3558466.8437006,0
+SLB.US,D,19950223,000000,8.4868,8.4868,8.35929,8.38984,2699748.9410303,0
+SLB.US,D,19950224,000000,8.38984,8.4868,8.38984,8.46367,2839392.1393592,0
+SLB.US,D,19950227,000000,8.43174,8.4868,8.33646,8.35929,3209631.507483,0
+SLB.US,D,19950228,000000,8.35929,8.51497,8.35929,8.38984,3117075.9652788,0
+SLB.US,D,19950301,000000,8.44795,8.44795,8.33646,8.35929,3510315.8657034,0
+SLB.US,D,19950302,000000,8.35929,8.51497,8.33646,8.51497,2791240.149638,0
+SLB.US,D,19950303,000000,8.4868,8.4868,8.33646,8.4098,2770375.3665977,0
+SLB.US,D,19950306,000000,8.38984,8.46367,8.35929,8.44795,2360006.9796837,0
+SLB.US,D,19950307,000000,8.46367,8.53751,8.35929,8.38984,2192547.4430475,0
+SLB.US,D,19950308,000000,8.4098,8.57428,8.4098,8.50261,3158266.2824936,0
+SLB.US,D,19950309,000000,8.46367,8.50261,8.37491,8.43174,2084466.9968161,0
+SLB.US,D,19950310,000000,8.38984,8.51497,8.33646,8.50261,3074271.9483623,0
+SLB.US,D,19950313,000000,8.50261,8.6148,8.46367,8.59118,2259421.3844809,0
+SLB.US,D,19950314,000000,8.67123,8.74053,8.51497,8.51497,2387293.1746407,0
+SLB.US,D,19950315,000000,8.4098,8.50261,8.4098,8.46367,1981746.6640768,0
+SLB.US,D,19950316,000000,8.46367,8.6148,8.44795,8.59118,3216047.8607799,0
+SLB.US,D,19950317,000000,8.6148,8.6486,8.59118,8.6486,3040561.3063168,0
+SLB.US,D,19950320,000000,8.6486,8.67123,8.53751,8.57428,2170607.1974474,0
+SLB.US,D,19950321,000000,8.55886,8.57428,8.44795,8.51497,2126738.8469344,0
+SLB.US,D,19950322,000000,8.53751,8.6486,8.4868,8.6148,2928209.3615646,0
+SLB.US,D,19950323,000000,8.59118,8.67123,8.55886,8.6486,3195186.1129115,0
+SLB.US,D,19950324,000000,8.6148,8.67123,8.57428,8.62894,1479353.8900329,0
+SLB.US,D,19950327,000000,8.67123,8.68676,8.55886,8.68676,1533927.2916708,0
+SLB.US,D,19950328,000000,8.70376,8.74053,8.6148,8.74053,2721153.9846604,0
+SLB.US,D,19950329,000000,8.67123,8.7767,8.62894,8.70376,4365291.4014792,0
+SLB.US,D,19950330,000000,8.67123,8.79885,8.6148,8.74053,3193579.4952774,0
+SLB.US,D,19950331,000000,8.59118,8.87346,8.59118,8.79885,4499048.3898616,0
+SLB.US,D,19950403,000000,8.79885,8.83017,8.6486,8.67123,2788565.1515117,0
+SLB.US,D,19950404,000000,8.67123,8.7258,8.6148,8.68676,3085503.0959417,0
+SLB.US,D,19950405,000000,8.70376,8.79885,8.68676,8.79885,3864505.2450693,0
+SLB.US,D,19950406,000000,8.81447,8.83017,8.70376,8.7767,2102657.7934541,0
+SLB.US,D,19950407,000000,8.81447,8.85123,8.7258,8.85123,1717441.8756845,0
+SLB.US,D,19950410,000000,8.75407,8.81447,8.7258,8.74053,1955525.8144402,0
+SLB.US,D,19950411,000000,8.74053,8.74053,8.6486,8.7258,2035780.8168488,0
+SLB.US,D,19950412,000000,8.74053,8.75407,8.67123,8.70376,1388930.0501934,0
+SLB.US,D,19950413,000000,8.67123,8.7258,8.67123,8.68676,1399096.8641764,0
+SLB.US,D,19950417,000000,8.7258,8.75407,8.6148,8.6148,3126164.2815301,0
+SLB.US,D,19950418,000000,8.62894,8.7258,8.57428,8.6486,2569742.413334,0
+SLB.US,D,19950419,000000,8.67123,8.87346,8.67123,8.83017,4180707.4252493,0
+SLB.US,D,19950420,000000,9.09221,9.38239,9.05406,9.36866,12504664.208188,0
+SLB.US,D,19950421,000000,9.36866,9.44131,9.22614,9.36866,9330345.913489,0
+SLB.US,D,19950424,000000,9.29186,9.44131,9.29186,9.44131,3628559.079022,0
+SLB.US,D,19950425,000000,9.29186,9.40276,9.23769,9.38239,3968300.0286445,0
+SLB.US,D,19950426,000000,9.29186,9.38239,9.29186,9.3566,2210198.9908196,0
+SLB.US,D,19950427,000000,9.27901,9.38239,9.27901,9.3566,2293131.0148024,0
+SLB.US,D,19950428,000000,9.3566,9.36866,9.27901,9.27901,2037384.3993111,0
+SLB.US,D,19950501,000000,9.36866,9.57079,9.36866,9.54015,6081662.8732237,0
+SLB.US,D,19950502,000000,9.50062,9.50062,9.38239,9.44131,4007359.6552186,0
+SLB.US,D,19950503,000000,9.44131,9.57079,9.44131,9.50062,4976293.7533808,0
+SLB.US,D,19950504,000000,9.47986,9.57079,9.47986,9.57079,2981173.1103965,0
+SLB.US,D,19950505,000000,9.57079,9.58661,9.45713,9.51643,2081793.0104137,0
+SLB.US,D,19950508,000000,9.47986,9.55597,9.45713,9.50062,2183453.0564525,0
+SLB.US,D,19950509,000000,9.50062,9.54015,9.36866,9.38239,2529610.3593719,0
+SLB.US,D,19950510,000000,9.38239,9.45713,9.27901,9.36866,2708846.3627972,0
+SLB.US,D,19950511,000000,9.3311,9.3566,9.23769,9.31717,4432170.4015323,0
+SLB.US,D,19950512,000000,9.27901,9.31717,9.25282,9.31717,2915897.6928055,0
+SLB.US,D,19950515,000000,9.25282,9.38239,9.25282,9.27901,2636083.1762453,0
+SLB.US,D,19950516,000000,9.29186,9.71707,9.29186,9.68149,5901359.5010301,0
+SLB.US,D,19950517,000000,9.64295,9.79516,9.63108,9.7408,6666444.3754885,0
+SLB.US,D,19950518,000000,9.69532,9.7408,9.54015,9.55597,2424743.1484088,0
+SLB.US,D,19950519,000000,9.50062,9.55597,9.45713,9.50062,3835072.1718885,0
+SLB.US,D,19950522,000000,9.50062,9.51643,9.27901,9.27901,2827084.5174959,0
+SLB.US,D,19950523,000000,9.3311,9.42648,9.31717,9.38239,3249225.3243032,0
+SLB.US,D,19950524,000000,9.47986,9.51643,9.45713,9.51643,5117538.5107241,0
+SLB.US,D,19950525,000000,9.58661,9.69532,9.55597,9.64295,4756399.5995391,0
+SLB.US,D,19950526,000000,9.63108,9.66568,9.42648,9.44131,4355127.6226681,0
+SLB.US,D,19950530,000000,9.45713,9.55597,9.42648,9.45713,1529643.6524624,0
+SLB.US,D,19950531,000000,9.49369,9.64295,9.47986,9.64295,2485734.9267913,0
+SLB.US,D,19950601,000000,9.64295,9.68149,9.55597,9.63108,2551550.6049721,0
+SLB.US,D,19950602,000000,9.58661,9.66568,9.50852,9.58661,2003142.6021914,0
+SLB.US,D,19950605,000000,9.58661,9.75662,9.58661,9.66568,2618423.5346816,0
+SLB.US,D,19950606,000000,9.68149,9.75662,9.64295,9.68149,2577228.158847,0
+SLB.US,D,19950607,000000,9.66568,9.66568,9.58661,9.61034,1471860.0507282,0
+SLB.US,D,19950608,000000,9.58661,9.61034,9.57079,9.58661,1563884.4378582,0
+SLB.US,D,19950609,000000,9.57079,9.58661,9.44131,9.45713,1213442.4840065,0
+SLB.US,D,19950612,000000,9.49369,9.50852,9.38239,9.38239,1762379.6184136,0
+SLB.US,D,19950613,000000,9.36866,9.58661,9.36866,9.44131,1960338.5852749,0
+SLB.US,D,19950614,000000,9.45713,9.58661,9.42648,9.55597,2569742.413334,0
+SLB.US,D,19950615,000000,9.55597,9.75662,9.53224,9.69532,3037350.0944966,0
+SLB.US,D,19950616,000000,9.77143,9.85347,9.7408,9.80901,4828618.4786054,0
+SLB.US,D,19950619,000000,9.80901,9.88312,9.75662,9.77143,2930344.0991011,0
+SLB.US,D,19950620,000000,9.71707,9.77143,9.64295,9.64295,2735064.177262,0
+SLB.US,D,19950621,000000,9.57079,9.63108,9.12749,9.1446,7107842.335978,0
+SLB.US,D,19950622,000000,9.18037,9.25282,9.16663,9.21842,6417120.1836379,0
+SLB.US,D,19950623,000000,9.23769,9.44131,9.23769,9.36866,5927037.0549051,0
+SLB.US,D,19950626,000000,9.3311,9.3311,9.23769,9.29186,2712589.7414157,0
+SLB.US,D,19950627,000000,9.27041,9.45713,9.27041,9.44131,3217656.501862,0
+SLB.US,D,19950628,000000,9.42648,9.49369,9.3311,9.45713,2970473.1178914,0
+SLB.US,D,19950629,000000,9.45713,9.50852,9.36866,9.38239,3017023.5485982,0
+SLB.US,D,19950630,000000,9.3566,9.37656,9.16663,9.21842,2691192.791577,0
+SLB.US,D,19950703,000000,9.21842,9.3311,9.21842,9.29186,601903.91841081,0
+SLB.US,D,19950705,000000,9.27041,9.29186,9.16663,9.18037,3225144.2708229,0
+SLB.US,D,19950706,000000,9.19569,9.3566,9.19569,9.29186,2608795.9695643,0
+SLB.US,D,19950707,000000,9.3311,9.49369,9.19569,9.49369,4664371.1655134,0
+SLB.US,D,19950710,000000,9.45713,9.50852,9.25282,9.27041,2553152.1639864,0
+SLB.US,D,19950711,000000,9.25282,9.36866,9.25282,9.3311,2642505.5998859,0
+SLB.US,D,19950712,000000,9.3311,9.40276,9.21842,9.3566,2308644.7898661,0
+SLB.US,D,19950713,000000,9.36866,9.40276,9.31717,9.38239,1028858.5077766,0
+SLB.US,D,19950714,000000,9.47986,9.50852,9.3311,9.49369,1746327.6062079,0
+SLB.US,D,19950717,000000,9.50852,9.58661,9.49369,9.57079,2372845.7566212,0
+SLB.US,D,19950718,000000,9.53224,9.55597,9.38239,9.45713,2456848.1845441,0
+SLB.US,D,19950719,000000,9.44131,9.50852,9.29186,9.3566,4154487.5873367,0
+SLB.US,D,19950720,000000,9.53224,9.71707,9.49369,9.71707,5098279.333594,0
+SLB.US,D,19950721,000000,9.71707,9.99783,9.71707,9.95623,10113091.441236,0
+SLB.US,D,19950724,000000,9.95623,10.0126,9.86929,9.90487,2785888.1299375,0
+SLB.US,D,19950725,000000,9.88312,9.88312,9.69532,9.77143,2889148.7232666,0
+SLB.US,D,19950726,000000,9.90487,10.0541,9.90487,10.0353,5798634.1096711,0
+SLB.US,D,19950727,000000,10.0126,10.0353,9.95623,9.99783,3585755.0621055,0
+SLB.US,D,19950728,000000,10.0126,10.0679,9.94145,10.0126,2526402.1827235,0
+SLB.US,D,19950731,000000,10.0126,10.0126,9.79516,9.94145,3507641.879301,0
+SLB.US,D,19950801,000000,9.90487,9.90487,9.77143,9.86929,2884334.9407081,0
+SLB.US,D,19950802,000000,9.90487,9.92757,9.83371,9.88312,1745792.4042378,0
+SLB.US,D,19950803,000000,9.86929,9.86929,9.71707,9.80901,2983851.1436947,0
+SLB.US,D,19950804,000000,9.83371,9.92757,9.80901,9.90487,1768803.053778,0
+SLB.US,D,19950807,000000,9.85347,9.85347,9.71707,9.7408,2350912.5930886,0
+SLB.US,D,19950808,000000,9.7408,9.85347,9.69532,9.77143,1436015.6828702,0
+SLB.US,D,19950809,000000,9.77143,9.77143,9.64295,9.68149,1522692.0971955,0
+SLB.US,D,19950810,000000,9.68149,9.7408,9.57079,9.64295,2104797.5896103,0
+SLB.US,D,19950811,000000,9.7408,9.7408,9.63108,9.68149,1737770.4450308,0
+SLB.US,D,19950814,000000,9.64295,9.66568,9.58661,9.63108,3101557.1315953,0
+SLB.US,D,19950815,000000,9.58661,9.63108,9.42648,9.55597,3590570.868112,0
+SLB.US,D,19950816,000000,9.53224,9.53224,9.3311,9.38239,3338036.4761649,0
+SLB.US,D,19950817,000000,9.27041,9.36866,9.27041,9.3311,3134724.4778791,0
+SLB.US,D,19950818,000000,9.3566,9.42648,9.29186,9.36866,4598029.3908782,0
+SLB.US,D,19950821,000000,9.36866,9.45713,9.3566,9.36866,3148638.7173765,0
+SLB.US,D,19950822,000000,9.3566,9.42648,9.29186,9.40276,3834007.8382922,0
+SLB.US,D,19950823,000000,9.42648,9.45713,9.3566,9.36866,2988662.9028053,0
+SLB.US,D,19950824,000000,9.3311,9.3566,9.29186,9.3311,1854405.0172674,0
+SLB.US,D,19950825,000000,9.29186,9.31717,9.19569,9.19569,3768737.479321,0
+SLB.US,D,19950828,000000,9.21842,9.25282,9.08371,9.12749,4366363.8288672,0
+SLB.US,D,19950829,000000,9.10358,9.29186,9.10358,9.27041,2452034.4019855,0
+SLB.US,D,19950830,000000,9.27041,9.47986,9.23769,9.47986,5656309.8428722,0
+SLB.US,D,19950831,000000,9.45713,9.66568,9.44131,9.63108,3724864.0701883,0
+SLB.US,D,19950901,000000,9.78033,10.1016,9.70126,10.0611,5871394.2610512,0
+SLB.US,D,19950905,000000,10.1283,10.3319,10.1144,10.318,9311088.7598068,0
+SLB.US,D,19950906,000000,10.2666,10.2666,10.1737,10.1906,8219096.6540435,0
+SLB.US,D,19950907,000000,10.1737,10.2043,10.1144,10.2043,4829693.9411652,0
+SLB.US,D,19950908,000000,10.2043,10.229,10.1016,10.1144,4257210.9552478,0
+SLB.US,D,19950911,000000,10.1549,10.2043,10.1283,10.2043,2997225.1226022,0
+SLB.US,D,19950912,000000,10.229,10.3763,10.1549,10.3763,5568029.8460847,0
+SLB.US,D,19950913,000000,10.3526,10.3763,10.2666,10.3526,3219259.0726002,0
+SLB.US,D,19950914,000000,10.3763,10.3921,10.2786,10.3319,1869925.8743988,0
+SLB.US,D,19950915,000000,10.3763,10.3763,10.2528,10.2666,3432740.9200409,0
+SLB.US,D,19950918,000000,10.1906,10.229,10.0749,10.1016,2363751.3700262,0
+SLB.US,D,19950919,000000,10.0206,10.229,9.99185,10.2043,4302160.8386643,0
+SLB.US,D,19950920,000000,10.1737,10.2043,10.1283,10.2043,2822271.7466614,0
+SLB.US,D,19950921,000000,10.1906,10.1906,10.0057,10.0749,2864003.3361898,0
+SLB.US,D,19950922,000000,9.99185,10.0206,9.92757,9.92757,3329476.2798159,0
+SLB.US,D,19950925,000000,9.78033,9.83371,9.66568,9.66568,2544596.0145333,0
+SLB.US,D,19950926,000000,9.70126,9.75662,9.54015,9.59451,3552583.6689259,0
+SLB.US,D,19950927,000000,9.54015,9.57079,9.44131,9.47986,2444546.6330245,0
+SLB.US,D,19950928,000000,9.57079,9.80405,9.57079,9.7408,2789096.306586,0
+SLB.US,D,19950929,000000,9.78033,9.8179,9.72498,9.75662,1643069.0363267,0
+SLB.US,D,19951002,000000,9.75662,9.8179,9.7408,9.75662,945927.49551776,0
+SLB.US,D,19951003,000000,9.80405,9.92757,9.75662,9.78033,2189333.1960554,0
+SLB.US,D,19951004,000000,9.80405,9.94145,9.72498,9.92757,1863502.4390342,0
+SLB.US,D,19951005,000000,9.96516,10.0611,9.91279,9.92757,4006817.3711809,0
+SLB.US,D,19951006,000000,9.94145,9.96516,9.91279,9.92757,2218759.1871685,0
+SLB.US,D,19951009,000000,9.91279,9.91279,9.80405,9.87522,1109649.7238792,0
+SLB.US,D,19951010,000000,9.72498,9.83371,9.70126,9.83371,1922887.5997827,0
+SLB.US,D,19951011,000000,9.80405,9.91279,9.72498,9.8179,1651631.2561234,0
+SLB.US,D,19951012,000000,9.8179,9.83371,9.7408,9.78033,1685333.8043772,0
+SLB.US,D,19951013,000000,9.80405,9.87522,9.80405,9.80405,1998328.8196328,0
+SLB.US,D,19951016,000000,9.83371,9.85347,9.75662,9.83371,900451.5156468,0
+SLB.US,D,19951017,000000,9.78033,9.89005,9.75662,9.87522,1458483.0366489,0
+SLB.US,D,19951018,000000,10.0749,10.1906,10.0206,10.0423,3828657.8420396,0
+SLB.US,D,19951019,000000,9.96516,9.96516,9.55597,9.63108,5862834.0647021,0
+SLB.US,D,19951020,000000,9.51643,9.55597,9.38239,9.38239,7251230.9363735,0
+SLB.US,D,19951023,000000,9.38239,9.45713,9.3566,9.40276,6605451.585382,0
+SLB.US,D,19951024,000000,9.42648,9.44131,9.3311,9.3311,3988100.4780885,0
+SLB.US,D,19951025,000000,9.3566,9.47986,9.18037,9.3566,4961845.3236374,0
+SLB.US,D,19951026,000000,9.3566,9.40276,8.89433,9.00859,5514531.9070067,0
+SLB.US,D,19951027,000000,9.00859,9.00859,8.79222,8.88088,6200438.2533404,0
+SLB.US,D,19951030,000000,8.9561,9.18037,8.9561,9.12749,4708240.5277503,0
+SLB.US,D,19951031,000000,9.36866,9.51643,9.29186,9.29186,5072057.4722335,0
+SLB.US,D,19951101,000000,9.3311,9.42648,9.27041,9.31717,2368033.9975104,0
+SLB.US,D,19951102,000000,9.3311,9.3566,9.27041,9.3566,1996725.2371705,0
+SLB.US,D,19951103,000000,9.3566,9.36866,9.23769,9.25282,2331118.2139885,0
+SLB.US,D,19951106,000000,9.29186,9.31717,9.21842,9.23769,2315066.2017828,0
+SLB.US,D,19951107,000000,9.19569,9.21842,9.10358,9.19569,3491591.8905433,0
+SLB.US,D,19951108,000000,9.23769,9.25282,9.1446,9.16663,3511924.5067854,0
+SLB.US,D,19951109,000000,9.18037,9.19569,9.05406,9.18037,5868720.2746487,0
+SLB.US,D,19951110,000000,9.06839,9.1446,9.00859,9.06839,2438122.185936,0
+SLB.US,D,19951113,000000,9.05406,9.3311,9.0333,9.31717,2551550.6049721,0
+SLB.US,D,19951114,000000,9.31717,9.45713,9.31717,9.3566,3378696.6500294,0
+SLB.US,D,19951115,000000,9.36866,9.44131,9.3311,9.44131,1466507.0193038,0
+SLB.US,D,19951116,000000,9.44131,9.59451,9.42648,9.54015,2668183.1537608,0
+SLB.US,D,19951117,000000,9.59451,10.0057,9.57079,9.96516,6314397.8274507,0
+SLB.US,D,19951120,000000,9.99185,9.99185,9.85347,9.87522,2706705.5549169,0
+SLB.US,D,19951121,000000,9.85347,9.99185,9.85347,9.99185,2472898.1733018,0
+SLB.US,D,19951122,000000,9.99185,9.99185,9.78033,9.78033,3021300.1057389,0
+SLB.US,D,19951124,000000,9.80405,9.89005,9.78033,9.89005,1156194.0842423,0
+SLB.US,D,19951127,000000,9.85347,10.0423,9.8179,9.91279,3403843.04883,0
+SLB.US,D,19951128,000000,9.94145,9.94145,9.68742,9.70126,4731783.3440886,0
+SLB.US,D,19951129,000000,9.66568,9.68742,9.57079,9.57079,3033602.6689823,0
+SLB.US,D,19951130,000000,9.44131,9.63108,9.42648,9.47986,3905166.4306578,0
+SLB.US,D,19951201,000000,9.54015,9.68742,9.50062,9.68742,8327171.0299311,0
+SLB.US,D,19951204,000000,9.7408,10.0749,9.72498,9.99185,5749406.6573901,0
+SLB.US,D,19951205,000000,10.0057,10.1016,10.0057,10.0423,4436453.0290167,0
+SLB.US,D,19951206,000000,10.0749,10.1283,10.0423,10.1283,3124564.7459638,0
+SLB.US,D,19951207,000000,10.0611,10.2528,10.0611,10.2043,3738773.2510659,0
+SLB.US,D,19951208,000000,10.229,10.229,10.0749,10.1549,2966730.7509968,0
+SLB.US,D,19951211,000000,10.1549,10.4317,10.1549,10.3526,6484536.409109,0
+SLB.US,D,19951212,000000,10.3023,10.4129,10.229,10.3526,3686877.8827262,0
+SLB.US,D,19951213,000000,10.4129,10.4317,10.3319,10.3921,3799227.8040306,0
+SLB.US,D,19951214,000000,10.4752,10.4752,10.2043,10.3023,3359439.4963471,0
+SLB.US,D,19951215,000000,10.318,10.318,10.2597,10.3023,4537570.7910178,0
+SLB.US,D,19951218,000000,10.2597,10.3023,10.1816,10.1816,4419326.5659751,0
+SLB.US,D,19951219,000000,10.1283,10.2597,10.0679,10.2439,2502319.1057953,0
+SLB.US,D,19951220,000000,10.2043,10.5513,10.2043,10.4752,6818926.3507551,0
+SLB.US,D,19951221,000000,10.4525,10.4752,10.2439,10.2597,3400101.6936595,0
+SLB.US,D,19951222,000000,10.2786,10.3921,10.2597,10.3319,2114430.2133473,0
+SLB.US,D,19951226,000000,10.3526,10.4129,10.3023,10.3319,744761.36373191,0
+SLB.US,D,19951227,000000,10.3763,10.4525,10.3526,10.4129,1673031.2411338,0
+SLB.US,D,19951228,000000,10.4129,10.5799,10.3319,10.5513,1859218.7998259,0
+SLB.US,D,19951229,000000,10.4871,10.5255,10.3921,10.3921,2157769.4322338,0
+SLB.US,D,19960102,000000,10.3319,10.3921,10.318,10.3921,2092496.0380908,0
+SLB.US,D,19960103,000000,10.146,10.3763,10.0679,10.1678,5514531.9070067,0
+SLB.US,D,19960104,000000,10.3319,10.3319,10.1144,10.1816,3677782.4844073,0
+SLB.US,D,19960105,000000,10.0679,10.2043,9.94145,10.0541,5028724.3236906,0
+SLB.US,D,19960108,000000,10.1283,10.1678,10.1283,10.1678,852299.5259256,0
+SLB.US,D,19960109,000000,10.2043,10.2597,10.1283,10.1678,4093496.820678,0
+SLB.US,D,19960110,000000,10.1144,10.146,9.95623,9.98189,3129914.7422164,0
+SLB.US,D,19960111,000000,10.0206,10.1144,9.98189,10.0541,2401209.4375859,0
+SLB.US,D,19960112,000000,10.0541,10.0541,9.80901,9.94145,3025043.4843573,0
+SLB.US,D,19960115,000000,9.94145,9.98189,9.86929,9.94145,2168998.5563653,0
+SLB.US,D,19960116,000000,10.1283,10.1283,9.94145,10.0423,4251328.792197,0
+SLB.US,D,19960117,000000,10.0423,10.1144,9.95623,10.0541,4560578.405386,0
+SLB.US,D,19960118,000000,10.1144,10.1816,10.0541,10.1678,3168435.1199245,0
+SLB.US,D,19960119,000000,10.1678,10.1678,10.0679,10.1283,2944793.5405685,0
+SLB.US,D,19960122,000000,10.1144,10.146,9.95623,10.146,2649459.1786006,0
+SLB.US,D,19960123,000000,10.1144,10.146,10.0206,10.0206,2901992.5588238,0
+SLB.US,D,19960124,000000,10.0541,10.2439,10.0206,10.229,2729174.9321435,0
+SLB.US,D,19960125,000000,10.0541,10.146,9.86929,10.0206,7296169.6908265,0
+SLB.US,D,19960126,000000,10.0057,10.1144,9.94145,10.0679,4016982.161716,0
+SLB.US,D,19960129,000000,10.0057,10.3023,10.0057,10.2597,3547233.6726733,0
+SLB.US,D,19960130,000000,10.3023,10.6255,10.3023,10.5998,5546101.741172,0
+SLB.US,D,19960131,000000,10.5028,10.5799,10.4129,10.5255,4737671.5774832,0
+SLB.US,D,19960201,000000,10.4752,10.8122,10.4752,10.7668,6381812.029474,0
+SLB.US,D,19960202,000000,10.7352,10.7875,10.661,10.661,3519410.2522984,0
+SLB.US,D,19960205,000000,10.6255,10.6255,10.4317,10.4752,2253001.9960121,0
+SLB.US,D,19960206,000000,10.4129,10.5028,10.3763,10.5028,2449357.3804113,0
+SLB.US,D,19960207,000000,10.5513,10.6255,10.4525,10.5255,2572416.3997364,0
+SLB.US,D,19960208,000000,10.5671,10.6402,10.4752,10.5513,4135228.4102066,0
+SLB.US,D,19960209,000000,10.5671,10.751,10.5671,10.751,6046348.6487159,0
+SLB.US,D,19960212,000000,10.751,10.9367,10.7125,10.921,3520485.7148582,0
+SLB.US,D,19960213,000000,10.8122,10.921,10.6402,10.9012,5790600.0097767,0
+SLB.US,D,19960214,000000,10.9012,10.9743,10.8122,10.8784,5830734.0871866,0
+SLB.US,D,19960215,000000,10.8478,11.3865,10.8478,11.2739,7544957.6689831,0
+SLB.US,D,19960216,000000,11.1987,11.4092,11.1097,11.3262,8202509.4398677,0
+SLB.US,D,19960220,000000,11.1394,11.2392,11.0653,11.1097,4013242.8299934,0
+SLB.US,D,19960221,000000,11.1829,11.3549,11.1592,11.3332,3652632.0387108,0
+SLB.US,D,19960222,000000,11.3549,11.3706,11.2817,11.3706,3297373.2671285,0
+SLB.US,D,19960223,000000,11.4092,11.4092,11.1592,11.2392,5245411.3126078,0
+SLB.US,D,19960226,000000,11.2392,11.3865,11.1592,11.1829,3973650.0248972,0
+SLB.US,D,19960227,000000,11.1394,11.1592,10.8784,11.1255,3940479.6434415,0
+SLB.US,D,19960228,000000,11.1255,11.2817,11.0494,11.0494,4341215.4066186,0
+SLB.US,D,19960229,000000,10.9526,11.1097,10.9526,10.996,2800335.5479571,0
+SLB.US,D,19960301,000000,11.012,11.0357,10.9012,11.012,2933552.2757495,0
+SLB.US,D,19960304,000000,11.0653,11.1255,10.9743,11.0357,2383546.7608503,0
+SLB.US,D,19960305,000000,10.996,11.0494,10.996,11.0357,2466476.7613852,0
+SLB.US,D,19960306,000000,11.0357,11.4459,11.012,11.3549,5754219.4282246,0
+SLB.US,D,19960307,000000,11.3332,11.3549,11.2946,11.3094,2934624.7031375,0
+SLB.US,D,19960308,000000,11.2946,11.2946,10.9367,10.9743,5098279.333594,0
+SLB.US,D,19960311,000000,10.9367,11.2392,10.9367,11.2392,5348668.8707651,0
+SLB.US,D,19960312,000000,11.1592,11.2817,11.1394,11.2392,3504435.7261005,0
+SLB.US,D,19960313,000000,11.3706,11.9183,11.3332,11.7681,6266242.8025577,0
+SLB.US,D,19960314,000000,11.8037,12.1633,11.8037,12.1259,6381812.029474,0
+SLB.US,D,19960315,000000,12.0656,12.0656,11.7077,11.7314,6358806.4385534,0
+SLB.US,D,19960318,000000,11.7464,11.7464,11.5723,11.6939,5332084.6917613,0
+SLB.US,D,19960319,000000,11.7077,11.9291,11.7077,11.8037,6044740.007634,0
+SLB.US,D,19960320,000000,11.7908,11.8411,11.6534,11.7464,2866143.1323461,0
+SLB.US,D,19960321,000000,11.7681,11.7908,11.5723,11.6781,2285101.9735276,0
+SLB.US,D,19960322,000000,11.7077,11.7464,11.6534,11.6939,1841026.991464,0
+SLB.US,D,19960325,000000,11.7314,11.8955,11.7314,11.8037,4349241.4127215,0
+SLB.US,D,19960326,000000,11.7314,12.1476,11.7314,12.0656,6544995.0089694,0
+SLB.US,D,19960327,000000,12.0656,12.1259,11.9183,11.9538,4657413.5399028,0
+SLB.US,D,19960328,000000,11.8807,12.114,11.8649,12.0448,2988662.9028053,0
+SLB.US,D,19960329,000000,12.1476,12.1476,11.9183,11.9291,4020193.3735364,0
+SLB.US,D,19960401,000000,12.1851,12.4855,12.1851,12.3512,5642936.8756886,0
+SLB.US,D,19960402,000000,12.3512,12.374,12.2968,12.374,3777827.8190202,0
+SLB.US,D,19960403,000000,12.3373,12.5361,12.2741,12.4855,4512418.3218733,0
+SLB.US,D,19960404,000000,12.3868,12.8977,12.3868,12.7861,7338975.7311908,0
+SLB.US,D,19960408,000000,12.6566,12.8464,12.3868,12.708,4669188.9949677,0
+SLB.US,D,19960409,000000,12.798,13.1074,12.7624,12.9768,5835548.8814691,0
+SLB.US,D,19960410,000000,12.9541,13.1656,12.8464,12.9117,7502690.8774846,0
+SLB.US,D,19960411,000000,12.9541,12.9768,12.7624,12.9117,4972013.1493444,0
+SLB.US,D,19960412,000000,12.9117,12.9117,12.3868,12.6735,6580302.1514095,0
+SLB.US,D,19960415,000000,12.6735,12.6735,12.4026,12.4855,4831834.7490453,0
+SLB.US,D,19960416,000000,12.6358,12.9324,12.5745,12.7861,5822709.0928078,0
+SLB.US,D,19960417,000000,12.6358,12.6735,12.2968,12.3512,3925498.035176,0
+SLB.US,D,19960418,000000,12.5608,12.6358,12.2177,12.3373,4964520.3217637,0
+SLB.US,D,19960419,000000,12.5361,12.6952,12.4855,12.4855,6882593.127264,0
+SLB.US,D,19960422,000000,12.6735,13.0174,12.6566,12.7624,4111690.6524879,0
+SLB.US,D,19960423,000000,12.7861,12.8197,12.5953,12.6735,4827022.9899347,0
+SLB.US,D,19960424,000000,12.7248,13.1656,12.7248,13.0677,5411270.3019537,0
+SLB.US,D,19960425,000000,13.0677,13.1795,12.9957,13.1795,3605550.4529295,0
+SLB.US,D,19960426,000000,13.1795,13.7794,13.1656,13.5056,8816187.8016196,0
+SLB.US,D,19960429,000000,13.4434,13.5383,13.3069,13.3515,5822709.0928078,0
+SLB.US,D,19960430,000000,13.2566,13.3069,13.2329,13.3069,4928672.9187339,0
+SLB.US,D,19960501,000000,13.3306,13.389,13.2012,13.2012,7375356.3127428,0
+SLB.US,D,19960502,000000,13.1449,13.2329,12.9541,12.9957,7244810.5361808,0
+SLB.US,D,19960503,000000,13.0292,13.1231,12.8197,12.8612,5785785.2154941,0
+SLB.US,D,19960506,000000,12.8464,13.0174,12.5953,12.7248,4624243.1584471,0
+SLB.US,D,19960507,000000,12.5953,12.798,12.5953,12.7475,4884800.5213251,0
+SLB.US,D,19960508,000000,12.708,12.7624,12.5015,12.708,4883195.927139,0
+SLB.US,D,19960509,000000,12.7475,13.2714,12.7475,13.2012,6079519.0301715,0
+SLB.US,D,19960510,000000,13.3069,13.3515,13.1231,13.1231,4600171.2104823,0
+SLB.US,D,19960513,000000,13.1656,13.2012,13.1074,13.1795,3775152.8208939,0
+SLB.US,D,19960514,000000,13.2161,13.4434,13.2161,13.3515,4415582.1756327,0
+SLB.US,D,19960515,000000,13.2932,13.2932,12.9957,13.0677,4074238.6552718,0
+SLB.US,D,19960516,000000,12.9957,13.0292,12.7475,12.9117,3399029.2662714,0
+SLB.US,D,19960517,000000,12.9117,12.9117,12.6735,12.6952,4797057.7499557,0
+SLB.US,D,19960520,000000,12.6952,13.1795,12.6201,13.1795,7785717.6175892,0
+SLB.US,D,19960521,000000,13.1449,13.2932,13.047,13.2566,4310710.9177738,0
+SLB.US,D,19960522,000000,13.2566,13.389,13.1795,13.2714,4230464.0091567,0
+SLB.US,D,19960523,000000,13.2714,13.5768,13.2329,13.4049,4451964.7806326,0
+SLB.US,D,19960524,000000,13.3069,13.562,13.2932,13.3515,2649987.2985031,0
+SLB.US,D,19960528,000000,13.2329,13.3515,13.0292,13.0292,3362648.6847194,0
+SLB.US,D,19960529,000000,12.9768,12.9768,12.7248,12.798,5398965.7152623,0
+SLB.US,D,19960530,000000,12.7624,13.0174,12.708,12.798,5298382.1435075,0
+SLB.US,D,19960531,000000,12.8197,12.8612,12.6132,12.6358,3697038.6263655,0
+SLB.US,D,19960603,000000,12.5875,12.7248,12.4026,12.4628,4193546.2021868,0
+SLB.US,D,19960604,000000,12.5608,12.7861,12.5232,12.6735,5542350.2687619,0
+SLB.US,D,19960605,000000,12.708,12.798,12.4855,12.5875,3996654.6040937,0
+SLB.US,D,19960606,000000,12.5745,12.5745,12.29,12.3512,2108010.8248785,0
+SLB.US,D,19960607,000000,12.1406,12.5361,12.1406,12.5361,5638657.283376,0
+SLB.US,D,19960610,000000,12.5608,12.708,12.5015,12.5232,2330042.7514286,0
+SLB.US,D,19960611,000000,12.5232,12.6952,12.5232,12.5608,3177528.4947956,0
+SLB.US,D,19960612,000000,12.5875,12.6952,12.4421,12.6358,3669755.4665805,0
+SLB.US,D,19960613,000000,12.6735,12.7624,12.6132,12.7475,3382446.0989915,0
+SLB.US,D,19960614,000000,12.7624,12.7624,12.5608,12.6132,4037854.026824,0
+SLB.US,D,19960617,000000,12.5875,12.5875,12.3057,12.3057,3134724.4778791,0
+SLB.US,D,19960618,000000,12.3512,12.4628,12.29,12.29,5188164.9362916,0
+SLB.US,D,19960619,000000,12.29,12.29,12.203,12.2326,3206421.3073867,0
+SLB.US,D,19960620,000000,12.3057,12.374,12.1633,12.1793,3256708.0346443,0
+SLB.US,D,19960621,000000,12.203,12.5232,12.203,12.5232,6480793.0304905,0
+SLB.US,D,19960624,000000,12.7248,12.7248,12.5875,12.5875,2782140.7044233,0
+SLB.US,D,19960625,000000,12.6566,12.8612,12.5875,12.8612,2737205.9968661,0
+SLB.US,D,19960626,000000,12.7475,13.0837,12.7248,12.8612,5376492.29114,0
+SLB.US,D,19960627,000000,12.8464,12.8464,12.6358,12.6566,2681556.1209445,0
+SLB.US,D,19960628,000000,12.7248,12.9324,12.708,12.7624,2844208.9570896,0
+SLB.US,D,19960701,000000,12.8464,12.8464,12.6566,12.8464,2577761.3373692,0
+SLB.US,D,19960702,000000,12.8464,13.1074,12.7624,13.0174,3339642.082075,0
+SLB.US,D,19960703,000000,13.0174,13.2379,12.9324,13.2161,5547165.0630444,0
+SLB.US,D,19960705,000000,12.9957,12.9957,12.7475,12.7861,2285641.2223935,0
+SLB.US,D,19960708,000000,12.8197,12.9541,12.798,12.8612,3736098.2529396,0
+SLB.US,D,19960709,000000,12.9324,13.1449,12.9176,13.047,3558466.8437006,0
+SLB.US,D,19960710,000000,13.1231,13.3159,13.1074,13.2012,3790669.6311295,0
+SLB.US,D,19960711,000000,13.2566,13.4049,13.1074,13.3515,6593140.9283469,0
+SLB.US,D,19960712,000000,13.3159,13.5126,13.3159,13.4711,4418796.4226248,0
+SLB.US,D,19960715,000000,13.4049,13.4286,13.1449,13.1656,3575054.0578763,0
+SLB.US,D,19960716,000000,13.0292,13.0677,12.5608,12.7248,6345965.638168,0
+SLB.US,D,19960717,000000,12.7475,12.7475,12.4026,12.5608,4931349.9403081,0
+SLB.US,D,19960718,000000,12.6566,12.708,12.5232,12.5745,3046452.5748832,0
+SLB.US,D,19960719,000000,12.5875,12.5875,12.3868,12.4628,3228359.5295389,0
+SLB.US,D,19960722,000000,12.4263,12.5232,12.3057,12.3868,3278649.2919684,0
+SLB.US,D,19960723,000000,12.5015,12.5232,12.3868,12.4026,6240563.2252348,0
+SLB.US,D,19960724,000000,12.3512,12.5608,12.29,12.4263,4155024.8127547,0
+SLB.US,D,19960725,000000,12.5361,12.5361,12.374,12.4026,4552552.3992833,0
+SLB.US,D,19960726,000000,12.4628,12.5608,12.4628,12.5232,1651631.2561234,0
+SLB.US,D,19960729,000000,12.4855,12.7475,12.4855,12.5361,2433302.3330338,0
+SLB.US,D,19960730,000000,12.5608,12.5608,12.0448,12.2326,6295136.6268727,0
+SLB.US,D,19960731,000000,12.2326,12.2326,12.03,12.117,4553082.5426336,0
+SLB.US,D,19960801,000000,12.117,12.5745,12.117,12.5015,5036221.1981671,0
+SLB.US,D,19960802,000000,12.5232,12.5745,12.374,12.5015,2781075.3591028,0
+SLB.US,D,19960805,000000,12.5015,12.708,12.5015,12.5608,2217152.5695345,0
+SLB.US,D,19960806,000000,12.6132,12.883,12.5875,12.7861,2591672.5416947,0
+SLB.US,D,19960807,000000,12.798,12.9176,12.7861,12.8197,2838854.9139413,0
+SLB.US,D,19960808,000000,12.8197,12.9324,12.798,12.9324,2916435.9299475,0
+SLB.US,D,19960809,000000,12.8977,12.8977,12.8197,12.883,1659653.2153305,0
+SLB.US,D,19960812,000000,12.8612,12.8977,12.6735,12.883,2907876.7453225,0
+SLB.US,D,19960813,000000,12.8464,12.8464,12.6132,12.6358,2974753.7219278,0
+SLB.US,D,19960814,000000,12.5875,12.7861,12.5875,12.708,2578294.5158913,0
+SLB.US,D,19960815,000000,12.6952,12.798,12.6735,12.708,1383045.8636947,0
+SLB.US,D,19960816,000000,12.7475,12.8612,12.6566,12.798,3487847.5002009,0
+SLB.US,D,19960819,000000,12.883,13.0292,12.8464,12.9541,2846885.9786638,0
+SLB.US,D,19960820,000000,12.9768,13.2566,12.9541,13.2161,3594313.2350065,0
+SLB.US,D,19960821,000000,13.1795,13.2783,13.1656,13.2161,3548839.2785835,0
+SLB.US,D,19960822,000000,13.2161,13.3159,13.2012,13.2161,2354120.7697371,0
+SLB.US,D,19960823,000000,13.1449,13.1656,13.0677,13.1231,1867249.8645486,0
+SLB.US,D,19960826,000000,13.1656,13.1656,12.883,12.883,1625411.4182108,0
+SLB.US,D,19960827,000000,12.9324,13.1074,12.8612,13.0292,1992978.8233802,0
+SLB.US,D,19960828,000000,13.1074,13.2379,13.0677,13.1656,2269054.0082178,0
+SLB.US,D,19960829,000000,13.0677,13.0837,12.8977,12.9768,2563849.1213198,0
+SLB.US,D,19960830,000000,13.0174,13.0174,12.7624,12.7861,1575122.6675053,0
+SLB.US,D,19960903,000000,13.0174,13.1449,12.9324,13.0292,3666545.2664841,0
+SLB.US,D,19960904,000000,13.0292,13.0837,12.8977,13.0174,2487339.5209776,0
+SLB.US,D,19960905,000000,12.9768,13.1074,12.9768,13.0292,2282428.9988493,0
+SLB.US,D,19960906,000000,12.9768,13.047,12.8612,12.9957,3124031.5674415,0
+SLB.US,D,19960909,000000,13.0174,13.0677,12.8977,13.0174,1754357.6592066,0
+SLB.US,D,19960910,000000,13.0837,13.1231,13.0292,13.0837,2526934.3495217,0
+SLB.US,D,19960911,000000,13.1074,13.4286,13.1074,13.3732,5499549.2870173,0
+SLB.US,D,19960912,000000,13.4513,13.4513,13.0677,13.0677,5532722.7036446,0
+SLB.US,D,19960913,000000,13.1656,13.2161,12.9957,12.9957,3676174.8550491,0
+SLB.US,D,19960916,000000,13.0292,13.047,12.9117,12.9117,3182352.3945937,0
+SLB.US,D,19960917,000000,12.9541,12.9541,12.6882,12.708,4497437.7253317,0
+SLB.US,D,19960918,000000,12.708,12.7475,12.4788,12.4788,3405452.701636,0
+SLB.US,D,19960919,000000,12.6269,12.8197,12.5745,12.7861,3363183.8866895,0
+SLB.US,D,19960920,000000,12.8612,12.9324,12.798,12.9324,5178534.3360026,0
+SLB.US,D,19960923,000000,12.8977,12.9117,12.6517,12.9117,2051831.8173304,0
+SLB.US,D,19960924,000000,12.8197,12.883,12.6132,12.6735,2595418.955485,0
+SLB.US,D,19960925,000000,12.6517,12.9117,12.6517,12.7248,5455674.8661606,0
+SLB.US,D,19960926,000000,12.708,12.9768,12.6882,12.9324,4260427.2256879,0
+SLB.US,D,19960927,000000,12.9541,12.9541,12.6882,12.7624,2059320.5980154,0
+SLB.US,D,19960930,000000,12.8197,12.9324,12.798,12.8612,1626483.8455989,0
+SLB.US,D,19961001,000000,12.883,13.0837,12.8197,13.0837,3350880.3117221,0
+SLB.US,D,19961002,000000,13.1074,13.2566,13.1074,13.2379,2357864.1483556,0
+SLB.US,D,19961003,000000,13.2379,13.5126,13.2379,13.3732,3715235.4933472,0
+SLB.US,D,19961004,000000,13.3159,13.5254,13.3159,13.5126,3211774.3388111,0
+SLB.US,D,19961007,000000,13.5383,13.8684,13.5383,13.7933,4665439.5460056,0
+SLB.US,D,19961008,000000,13.7933,13.7933,13.562,13.6045,3607693.2842577,0
+SLB.US,D,19961009,000000,13.6598,13.7341,13.4513,13.5126,3373883.8791947,0
+SLB.US,D,19961010,000000,13.562,13.6598,13.4286,13.4286,2356796.7795874,0
+SLB.US,D,19961011,000000,13.4711,13.5838,13.4118,13.4879,1854405.0172674,0
+SLB.US,D,19961014,000000,13.5254,13.6045,13.5126,13.5838,4454107.6119607,0
+SLB.US,D,19961015,000000,13.6213,13.9208,13.6045,13.904,4896572.9412184,0
+SLB.US,D,19961016,000000,14.078,14.4447,14.0553,14.3399,7678184.5140152,0
+SLB.US,D,19961017,000000,14.6097,15.0644,14.5939,14.6462,10854641.593147,0
+SLB.US,D,19961018,000000,14.7066,14.9893,14.7066,14.8311,5308541.8754227,0
+SLB.US,D,19961021,000000,14.8787,15.2216,14.8311,14.9151,10336729.985419,0
+SLB.US,D,19961022,000000,14.9547,14.9547,14.6305,14.6462,4237950.7663937,0
+SLB.US,D,19961023,000000,14.4951,14.6829,14.4951,14.5939,3835072.1718885,0
+SLB.US,D,19961024,000000,14.5702,15.0031,14.5702,14.8617,6528404.7596219,0
+SLB.US,D,19961025,000000,14.8163,15.0031,14.8024,14.9388,4007890.8102929,0
+SLB.US,D,19961028,000000,14.9388,15.4469,14.9388,15.1386,7365191.5222077,0
+SLB.US,D,19961029,000000,15.2018,15.2216,14.9388,14.9893,3323591.0815933,0
+SLB.US,D,19961030,000000,15.1612,15.4627,15.0417,15.2956,4324629.2041668,0
+SLB.US,D,19961031,000000,15.3125,15.3125,15.0644,15.0871,4352985.8030639,0
+SLB.US,D,19961101,000000,15.0258,15.0258,14.7303,14.8024,4485671.3757822,0
+SLB.US,D,19961104,000000,14.7659,14.9004,14.7303,14.7659,2500718.5585049,0
+SLB.US,D,19961105,000000,14.7797,14.8617,14.5109,14.7659,3178601.9339076,0
+SLB.US,D,19961106,000000,14.7659,15.0258,14.7659,15.0258,5474940.1136343,0
+SLB.US,D,19961107,000000,14.9694,15.2582,14.9694,15.1771,3517269.4444182,0
+SLB.US,D,19961108,000000,15.1612,15.1612,15.0031,15.0417,2243906.5976932,0
+SLB.US,D,19961111,000000,15.0417,15.1386,15.0258,15.0871,2660156.1359341,0
+SLB.US,D,19961112,000000,15.0871,15.1029,14.9388,14.9694,3537068.8821381,0
+SLB.US,D,19961113,000000,14.9694,15.3946,14.9547,15.2582,5276447.968251,0
+SLB.US,D,19961114,000000,15.2216,15.5279,15.1029,15.5279,4489951.9798187,0
+SLB.US,D,19961115,000000,15.6338,15.7385,15.4083,15.6338,4551479.9718953,0
+SLB.US,D,19961118,000000,15.6178,15.9628,15.4627,15.8887,4057111.1805064,0
+SLB.US,D,19961119,000000,15.7681,15.8502,15.7138,15.7543,2475573.171428,0
+SLB.US,D,19961120,000000,15.7681,15.866,15.6565,15.6712,2108010.8248785,0
+SLB.US,D,19961121,000000,15.7138,15.7138,15.5951,15.6178,1263197.0444659,0
+SLB.US,D,19961122,000000,15.5635,16.1714,15.5635,15.9243,3667613.6469764,0
+SLB.US,D,19961125,000000,15.9243,16.4788,15.9243,16.4552,3378164.4832311,0
+SLB.US,D,19961126,000000,16.4165,16.4165,15.7543,15.7888,4863397.501143,0
+SLB.US,D,19961127,000000,15.9035,16.0232,15.8502,15.866,2330580.9885705,0
+SLB.US,D,19961129,000000,15.8028,15.8887,15.8028,15.866,711584.91193258,0
+SLB.US,D,19961202,000000,15.8265,15.8265,15.5813,15.7543,3725395.2252626,0
+SLB.US,D,19961203,000000,15.6338,15.9628,15.6338,15.6565,3848454.2445877,0
+SLB.US,D,19961204,000000,15.6338,15.8502,15.5951,15.6338,4020731.6106783,0
+SLB.US,D,19961205,000000,15.7888,16.0736,15.7888,15.9628,2663899.5145525,0
+SLB.US,D,19961206,000000,15.8265,15.9035,15.5635,15.5635,3682593.231794,0
+SLB.US,D,19961209,000000,15.5951,15.7385,15.5418,15.7385,1666607.8057694,0
+SLB.US,D,19961210,000000,15.6565,15.7138,15.3559,15.3559,2060396.0605753,0
+SLB.US,D,19961211,000000,15.0644,15.1386,14.9893,15.0417,4558971.787752,0
+SLB.US,D,19961212,000000,15.2018,15.2956,14.9004,14.9151,4916897.4636689,0
+SLB.US,D,19961213,000000,14.8687,15.1386,14.7303,15.1257,4109011.6074657,0
+SLB.US,D,19961216,000000,15.1612,15.4321,15.1612,15.1612,5453000.8797582,0
+SLB.US,D,19961217,000000,15.0871,15.3946,15.0871,15.2582,3310215.0792379,0
+SLB.US,D,19961218,000000,15.2956,15.5813,15.2956,15.4686,3018623.0841645,0
+SLB.US,D,19961219,000000,15.6634,16.0232,15.6031,15.9836,4499579.5449359,0
+SLB.US,D,19961220,000000,16.2673,16.292,16.0597,16.0963,6849425.7809802,0
+SLB.US,D,19961223,000000,16.0963,16.3137,16.0083,16.0736,1933051.378594,0
+SLB.US,D,19961224,000000,16.0963,16.0963,16.0232,16.0963,1222001.6686315,0
+SLB.US,D,19961226,000000,16.0963,16.2465,16.0736,16.1773,1351477.0412535,0
+SLB.US,D,19961227,000000,16.1773,16.21,15.9391,15.9717,1074868.6778937,0
+SLB.US,D,19961230,000000,16.0083,16.034,15.6435,15.6634,1574586.4538112,0
+SLB.US,D,19961231,000000,15.6435,15.6998,15.1612,15.2582,2798193.7283529,0
+SLB.US,D,19970102,000000,15.3352,15.3946,15.2018,15.2719,4698075.7372152,0
+SLB.US,D,19970103,000000,15.3946,15.4815,15.3352,15.3559,3356760.451325,0
+SLB.US,D,19970106,000000,15.4321,16.1942,15.4321,16.1407,5278046.4920935,0
+SLB.US,D,19970107,000000,16.0597,16.4848,15.9243,16.4848,5266810.2858943,0
+SLB.US,D,19970108,000000,16.5362,16.5737,16.3642,16.4402,3404380.274248,0
+SLB.US,D,19970109,000000,16.4402,16.9908,16.4037,16.8811,5524161.4955717,0
+SLB.US,D,19970110,000000,16.7328,17.4346,16.6745,17.396,8883061.7430529,0
+SLB.US,D,19970113,000000,17.487,17.6214,17.2626,17.3595,5660592.4703565,0
+SLB.US,D,19970114,000000,17.316,17.316,17.0551,17.2626,4620497.7563807,0
+SLB.US,D,19970115,000000,17.1886,17.7558,17.1886,17.5136,6143723.0320984,0
+SLB.US,D,19970116,000000,17.5315,17.7045,17.4721,17.5848,3067315.3344756,0
+SLB.US,D,19970117,000000,17.5848,17.7172,17.3823,17.6441,5165155.2984753,0
+SLB.US,D,19970120,000000,17.6055,17.6214,17.4346,17.487,2371241.162435,0
+SLB.US,D,19970121,000000,17.3377,17.3823,16.808,16.9908,8896971.9356545,0
+SLB.US,D,19970122,000000,17.142,17.142,16.7467,16.8604,6112153.1979332,0
+SLB.US,D,19970123,000000,17.2626,17.4721,16.8218,16.8811,9595186.9155755,0
+SLB.US,D,19970124,000000,16.9177,17.1124,16.6745,16.8218,10077246.061653,0
+SLB.US,D,19970127,000000,16.7664,16.7664,16.5519,16.5737,7107307.134008,0
+SLB.US,D,19970128,000000,16.6864,16.7467,16.3137,16.3454,7784654.2957168,0
+SLB.US,D,19970129,000000,16.3454,16.6359,16.2317,16.5519,7909848.0525784,0
+SLB.US,D,19970130,000000,16.5519,17.0136,16.4629,16.9562,7642874.3364034,0
+SLB.US,D,19970131,000000,17.1124,17.4178,16.9434,16.9721,4558971.787752,0
+SLB.US,D,19970203,000000,16.9908,17.0373,16.5974,16.6359,2632873.9878728,0
+SLB.US,D,19970204,000000,16.6142,16.9908,16.5519,16.9908,3073732.6994965,0
+SLB.US,D,19970205,000000,17.0136,17.0551,16.3454,16.4402,6434244.6232316,0
+SLB.US,D,19970206,000000,16.5135,16.5135,16.1566,16.292,6488280.7994514,0
+SLB.US,D,19970207,000000,16.3137,16.3454,15.7888,15.9717,8425617.8407016,0
+SLB.US,D,19970210,000000,16.0232,16.11,15.3709,15.4083,8616087.0151541,0
+SLB.US,D,19970211,000000,15.4469,15.9836,15.4083,15.9836,10266105.583299,0
+SLB.US,D,19970212,000000,16.0083,16.4402,15.8502,16.1942,7819962.4498807,0
+SLB.US,D,19970213,000000,16.2465,16.4037,16.1566,16.3454,7424042.4927101,0
+SLB.US,D,19970214,000000,16.3137,16.4629,16.2317,16.3285,3371744.0830384,0
+SLB.US,D,19970218,000000,16.3454,16.4165,16.0083,16.0963,4106340.6562352,0
+SLB.US,D,19970219,000000,16.0963,16.21,15.9035,15.9035,3923893.4409897,0
+SLB.US,D,19970220,000000,15.9836,16.1053,15.7138,15.7138,4505464.7431584,0
+SLB.US,D,19970221,000000,15.7543,15.9717,15.6634,15.8887,4455174.9807289,0
+SLB.US,D,19970224,000000,15.7681,15.9836,15.6178,15.6178,4769235.3413047,0
+SLB.US,D,19970225,000000,15.6762,15.7543,15.5053,15.6634,4809358.2897512,0
+SLB.US,D,19970226,000000,15.8334,15.9836,15.5813,15.6178,5997124.2316067,0
+SLB.US,D,19970227,000000,15.6178,15.6998,15.2383,15.2888,6796989.1403267,0
+SLB.US,D,19970228,000000,15.3125,15.5635,15.2383,15.4321,5892258.0323674,0
+SLB.US,D,19970303,000000,15.2216,15.3946,15.017,15.1029,4841997.5161327,0
+SLB.US,D,19970304,000000,15.3559,16.034,15.3273,15.7681,7672829.4591429,0
+SLB.US,D,19970305,000000,15.8729,16.292,15.8334,16.2752,5546101.741172,0
+SLB.US,D,19970306,000000,16.5589,16.5826,16.21,16.2317,5662734.2899606,0
+SLB.US,D,19970307,000000,16.1942,16.4848,16.1566,16.4255,4803478.1501484,0
+SLB.US,D,19970310,000000,16.4848,16.7328,16.4629,16.5362,4782078.165138,0
+SLB.US,D,19970311,000000,16.5589,16.6359,16.4629,16.4848,4044274.4270168,0
+SLB.US,D,19970312,000000,16.4482,16.4629,15.9836,16.0736,5342251.5057442,0
+SLB.US,D,19970313,000000,15.9717,16.5362,15.9155,16.3642,5470655.4627022,0
+SLB.US,D,19970314,000000,16.4482,16.9434,16.4482,16.9038,7746667.0965307,0
+SLB.US,D,19970317,000000,16.8683,17.0629,16.716,17.0204,4843607.1689386,0
+SLB.US,D,19970318,000000,16.9799,17.0373,16.889,16.9434,3444507.2695903,0
+SLB.US,D,19970319,000000,16.9038,16.9987,16.8218,16.9266,3927105.664534,0
+SLB.US,D,19970320,000000,16.9266,17.0629,16.7536,16.9434,3908915.87962,0
+SLB.US,D,19970321,000000,16.9799,16.9799,16.8454,16.8683,3513528.0892476,0
+SLB.US,D,19970324,000000,16.9434,17.0204,16.6507,16.8683,2991871.0794538,0
+SLB.US,D,19970325,000000,16.9038,17.3673,16.7822,17.2863,5144293.5506069,0
+SLB.US,D,19970326,000000,17.3309,17.8398,17.2626,17.6145,5828592.2675824,0
+SLB.US,D,19970327,000000,17.6145,17.7885,16.8218,17.0204,4373848.5626563,0
+SLB.US,D,19970331,000000,16.9987,17.1124,16.4482,16.4482,6712455.5573296,0
+SLB.US,D,19970401,000000,16.4848,16.889,16.4848,16.8683,5838757.0581176,0
+SLB.US,D,19970402,000000,16.8683,16.8683,16.2525,16.3454,5130380.3228334,0
+SLB.US,D,19970403,000000,16.1053,16.21,15.8502,16.0736,6854240.5752627,0
+SLB.US,D,19970404,000000,15.8729,16.0232,15.6998,15.8887,8109411.6136259,0
+SLB.US,D,19970407,000000,15.8729,16.21,15.8334,16.0736,6049019.5999464,0
+SLB.US,D,19970408,000000,16.3642,16.8454,16.3285,16.6507,8508542.7826168,0
+SLB.US,D,19970409,000000,16.7822,16.8218,16.5135,16.5135,3895539.8772646,0
+SLB.US,D,19970410,000000,16.4629,16.4629,16.1773,16.2317,4365824.5800013,0
+SLB.US,D,19970411,000000,15.9035,16.034,15.7138,15.7138,4958637.1469889,0
+SLB.US,D,19970414,000000,15.8502,16.1773,15.8096,15.9035,5021237.5664536,0
+SLB.US,D,19970415,000000,16.0232,16.034,15.6762,15.9836,5931320.6941134,0
+SLB.US,D,19970416,000000,15.9836,16.3285,15.9836,16.3137,3546697.4589793,0
+SLB.US,D,19970417,000000,16.5362,16.7328,16.1053,16.1566,6552484.8013783,0
+SLB.US,D,19970418,000000,16.1566,16.5135,16.1407,16.5135,5580338.4796719,0
+SLB.US,D,19970421,000000,16.6359,16.7822,16.4255,16.5589,4172685.4660423,0
+SLB.US,D,19970422,000000,16.6745,16.9434,16.4629,16.9434,4989667.7322884,0
+SLB.US,D,19970423,000000,17.0204,17.396,16.9799,17.3309,5360975.4809043,0
+SLB.US,D,19970424,000000,17.3456,17.3673,17.1272,17.1272,7603276.4726874,0
+SLB.US,D,19970425,000000,17.1272,17.2626,16.9038,16.9266,3082830.1212634,0
+SLB.US,D,19970428,000000,16.9038,16.9266,16.6864,16.808,6069887.4181585,0
+SLB.US,D,19970429,000000,16.808,16.8218,16.5135,16.716,8195021.6709068,0
+SLB.US,D,19970430,000000,16.7536,17.3061,16.7536,16.9799,6281761.6362411,0
+SLB.US,D,19970501,000000,17.1579,17.1579,16.716,16.8454,3341782.8899553,0
+SLB.US,D,19970502,000000,16.716,17.2469,16.4106,17.2469,9090118.1316812,0
+SLB.US,D,19970505,000000,17.1746,17.3673,16.9434,17.1272,5279652.0980036,0
+SLB.US,D,19970506,000000,17.0896,17.7045,17.0896,17.3456,7143689.7390078,0
+SLB.US,D,19970507,000000,17.3673,17.5048,16.8218,16.8454,4270051.7556331,0
+SLB.US,D,19970508,000000,16.8454,17.6362,16.8454,17.3309,3962950.032392,0
+SLB.US,D,19970509,000000,17.5216,18.0316,17.5048,17.9584,5830734.0871866,0
+SLB.US,D,19970512,000000,17.9584,18.5871,17.8398,18.4526,8224446.650296,0
+SLB.US,D,19970513,000000,18.3142,18.3142,17.8567,17.9437,5901359.5010301,0
+SLB.US,D,19970514,000000,18.1463,18.2135,17.9584,18.076,6241626.5471072,0
+SLB.US,D,19970515,000000,18.1334,18.1334,17.7885,17.9219,3312352.8519462,0
+SLB.US,D,19970516,000000,17.8567,18.1334,17.824,18.0108,5617792.5003358,0
+SLB.US,D,19970519,000000,18.0108,18.3627,17.9219,18.092,4573952.3842937,0
+SLB.US,D,19970520,000000,18.076,18.2787,17.8102,18.2283,5564822.6811602,0
+SLB.US,D,19970521,000000,18.3142,18.5545,18.0316,18.1463,5061361.5266241,0
+SLB.US,D,19970522,000000,18.2639,18.3845,18.1334,18.252,2481455.3344788,0
+SLB.US,D,19970523,000000,18.4349,18.5179,18.166,18.2135,3289352.3196456,0
+SLB.US,D,19970527,000000,18.166,18.166,17.9803,18.076,3308606.4381559,0
+SLB.US,D,19970528,000000,18.0108,18.2975,17.995,18.2787,4045346.8544047,0
+SLB.US,D,19970529,000000,18.3409,18.6681,18.252,18.4962,4188729.3844563,0
+SLB.US,D,19970530,000000,18.2975,18.42,18.2283,18.3142,4283426.7462647,0
+SLB.US,D,19970602,000000,18.42,18.8984,18.3142,18.8401,5103623.2595029,0
+SLB.US,D,19970603,000000,18.7037,19.1683,18.5702,19.1129,5809862.2220786,0
+SLB.US,D,19970604,000000,19.0961,19.0961,18.6919,18.8264,4245975.7607726,0
+SLB.US,D,19970605,000000,18.8401,19.1476,18.6533,19.0961,4856448.9810479,0
+SLB.US,D,19970606,000000,19.0486,19.4153,18.9153,18.9153,5974651.8192084,0
+SLB.US,D,19970609,000000,18.9153,18.9153,18.3992,18.5545,8693127.7705706,0
+SLB.US,D,19970610,000000,18.3409,18.7274,18.3409,18.4526,7424579.7181281,0
+SLB.US,D,19970611,000000,18.4962,18.6681,17.9584,18.0474,6406423.2263046,0
+SLB.US,D,19970612,000000,18.2787,18.3845,17.7885,18.1463,10549141.42892,0
+SLB.US,D,19970613,000000,18.3627,18.5179,18.2283,18.2975,5723194.913269,0
+SLB.US,D,19970616,000000,18.2975,18.8638,18.2975,18.767,6017453.8126769,0
+SLB.US,D,19970617,000000,18.7274,19.0486,18.6306,18.937,4930279.536368,0
+SLB.US,D,19970618,000000,18.937,19.1129,18.767,18.767,5416623.3333781,0
+SLB.US,D,19970619,000000,18.8045,18.8045,18.4774,18.5702,5960206.4246368,0
+SLB.US,D,19970620,000000,18.5702,18.6306,18.092,18.2787,9146830.3177514,0
+SLB.US,D,19970623,000000,18.4774,18.5702,17.9803,17.9803,3758566.6184421,0
+SLB.US,D,19970624,000000,18.3845,18.4774,18.1799,18.4259,5485640.1061395,0
+SLB.US,D,19970625,000000,18.4526,18.5357,18.1799,18.3568,5042633.5045682,0
+SLB.US,D,19970626,000000,18.3142,18.7957,18.3142,18.4685,5311215.861825,0
+SLB.US,D,19970627,000000,18.8797,19.2206,18.8638,19.2206,4797593.9636496,0
+SLB.US,D,19970630,000000,19.3808,19.451,19.1326,19.2206,4667579.3421618,0
+SLB.US,D,19970701,000000,19.3027,20.6094,19.184,20.3069,12252135.886585,0
+SLB.US,D,19970702,000000,20.6094,21.412,20.5541,21.0334,12201304.851842,0
+SLB.US,D,19970703,000000,21.1273,21.1273,20.4532,20.6548,6503798.621411,0
+SLB.US,D,19970707,000000,20.9336,21.234,20.5986,20.7774,5489917.6750042,0
+SLB.US,D,19970708,000000,20.6183,20.8437,20.5986,20.7616,3937799.5866955,0
+SLB.US,D,19970709,000000,20.8011,21.149,20.7931,20.9178,5351351.962683,0
+SLB.US,D,19970710,000000,20.9178,21.5315,20.6271,21.3873,5290351.0787847,0
+SLB.US,D,19970711,000000,21.4653,21.918,21.4653,21.7619,4395250.5711146,0
+SLB.US,D,19970714,000000,22.1444,22.1444,21.6275,21.9961,3023978.139037,0
+SLB.US,D,19970715,000000,21.9961,22.7651,21.8824,22.6683,5295434.9916383,0
+SLB.US,D,19970716,000000,22.4596,23.0715,22.4596,23.0715,4105535.3239703,0
+SLB.US,D,19970717,000000,23.3769,24.4177,23.2297,23.7684,7691022.2792288,0
+SLB.US,D,19970718,000000,23.6844,23.6992,22.6465,22.9361,6649322.9710668,0
+SLB.US,D,19970721,000000,22.9361,22.9361,22.3599,22.4379,3225411.3659459,0
+SLB.US,D,19970722,000000,23.0123,23.2978,22.5496,23.2978,5207421.0782499,0
+SLB.US,D,19970723,000000,23.3374,23.5499,22.5881,22.5881,7234640.6870258,0
+SLB.US,D,19970724,000000,23.0715,23.1466,22.3252,22.6069,4813108.7504375,0
+SLB.US,D,19970725,000000,22.8936,22.9905,22.5496,22.7808,2540045.280202,0
+SLB.US,D,19970728,000000,22.7078,22.8007,22.3599,22.4726,2940783.0668269,0
+SLB.US,D,19970729,000000,22.5724,23.2297,22.3035,22.8007,4737137.3872371,0
+SLB.US,D,19970730,000000,22.8768,23.3374,22.8768,23.0497,3266344.7052771,0
+SLB.US,D,19970731,000000,23.3374,23.7437,23.0933,23.4965,4934826.2238035,0
+SLB.US,D,19970801,000000,23.5499,23.5885,23.0715,23.454,2966997.8461198,0
+SLB.US,D,19970804,000000,23.3167,23.454,23.1466,23.1466,2221168.1018957,0
+SLB.US,D,19970805,000000,23.2297,23.7812,23.1634,23.6992,3472327.6547933,0
+SLB.US,D,19970806,000000,23.7249,23.967,23.6112,23.8948,3736632.4431857,0
+SLB.US,D,19970807,000000,23.88,24.1449,23.6112,23.8583,3316903.5862776,0
+SLB.US,D,19970808,000000,23.6992,23.7249,22.8936,23.1634,3419093.7756666,0
+SLB.US,D,19970811,000000,22.9905,23.1466,22.8561,23.027,2708304.0787594,0
+SLB.US,D,19970812,000000,23.0497,23.2978,22.5881,22.6069,2797392.4429838,0
+SLB.US,D,19970813,000000,22.8402,22.9509,22.2274,22.7414,3081495.6573721,0
+SLB.US,D,19970814,000000,22.8402,22.9509,21.5315,22.2274,7410133.3118326,0
+SLB.US,D,19970815,000000,22.1899,22.4379,21.4792,21.4792,4409427.8588392,0
+SLB.US,D,19970818,000000,21.4792,22.0693,21.412,22.0307,4322757.5148575,0
+SLB.US,D,19970819,000000,22.3392,22.7651,22.2274,22.7651,3874401.9287575,0
+SLB.US,D,19970820,000000,22.6831,23.3621,22.6069,23.2593,3525832.675939,0
+SLB.US,D,19970821,000000,23.2593,23.285,22.8007,22.8768,3006317.4857493,0
+SLB.US,D,19970822,000000,22.4726,22.6831,22.2422,22.6831,3129107.3865034,0
+SLB.US,D,19970825,000000,22.6069,23.1466,22.5881,22.7197,3537601.0489364,0
+SLB.US,D,19970826,000000,22.5338,23.2455,22.4596,23.2455,3767665.051933,0
+SLB.US,D,19970827,000000,23.6478,23.8424,23.2593,23.8424,6414447.2089595,0
+SLB.US,D,19970828,000000,23.8424,24.3723,23.454,24.0737,6265710.6357594,0
+SLB.US,D,19970829,000000,24.0886,24.0886,23.4322,23.4322,2373381.9703152,0
+SLB.US,D,19970902,000000,23.4965,24.1449,23.4965,24.053,3202944.0121673,0
+SLB.US,D,19970903,000000,24.0342,24.1034,23.7684,23.8424,3079887.01629,0
+SLB.US,D,19970904,000000,23.4322,24.1449,23.4322,23.8583,3756965.0594278,0
+SLB.US,D,19970905,000000,24.053,24.0737,23.5371,23.8583,2558771.27881,0
+SLB.US,D,19970908,000000,24.053,24.1696,23.5658,23.5658,1992978.8233802,0
+SLB.US,D,19970909,000000,23.454,23.967,23.4175,23.7684,2322018.7687737,0
+SLB.US,D,19970910,000000,23.7367,24.7112,23.5658,24.1261,6811709.723813,0
+SLB.US,D,19970911,000000,23.9404,23.9927,23.5885,23.8187,3332153.3013901,0
+SLB.US,D,19970912,000000,24.0134,24.821,23.88,24.821,4385889.0893965,0
+SLB.US,D,19970915,000000,24.6332,25.4952,24.5908,25.1136,4764957.7724401,0
+SLB.US,D,19970916,000000,25.1136,25.4189,24.7112,25.2114,3828925.9488866,0
+SLB.US,D,19970917,000000,25.4042,25.9923,25.3607,25.4328,4834513.7940676,0
+SLB.US,D,19970918,000000,25.5525,26.016,25.4822,25.4822,2891824.7331167,0
+SLB.US,D,19970919,000000,25.4822,25.9054,25.247,25.8213,4302160.8386643,0
+SLB.US,D,19970922,000000,25.9211,26.0536,25.7699,25.9054,2681556.1209445,0
+SLB.US,D,19970923,000000,25.9054,25.9054,25.1343,25.5662,3383513.4677598,0
+SLB.US,D,19970924,000000,25.1482,25.4042,24.8813,24.8951,3755092.3583946,0
+SLB.US,D,19970925,000000,24.9782,25.5525,24.9347,25.1136,3052596.7744373,0
+SLB.US,D,19970926,000000,25.3607,25.4328,24.9347,25.3815,2507944.2909625,0
+SLB.US,D,19970929,000000,25.3815,25.7857,25.2114,25.5919,2651325.8092902,0
+SLB.US,D,19970930,000000,25.5919,26.0921,25.3815,25.9597,3205619.0102935,0
+SLB.US,D,19971001,000000,26.0536,26.5952,26.0536,26.5784,5501424.0114983,0
+SLB.US,D,19971002,000000,26.5191,26.6535,26.443,26.5952,2488412.9600896,0
+SLB.US,D,19971003,000000,26.6654,26.8987,26.443,26.8828,4144056.7134025,0
+SLB.US,D,19971006,000000,26.8987,26.958,26.4825,26.8245,3353821.3932475,0
+SLB.US,D,19971007,000000,26.7899,27.0796,26.7128,27.036,4327836.3690914,0
+SLB.US,D,19971008,000000,26.8987,27.0597,26.6654,26.7128,4491554.5505569,0
+SLB.US,D,19971009,000000,26.7355,27.5579,26.7128,27.4986,6128475.3404337,0
+SLB.US,D,19971010,000000,27.212,27.5579,27.212,27.4986,4629324.0361287,0
+SLB.US,D,19971013,000000,27.5579,27.6172,26.7475,26.8068,2928473.4215158,0
+SLB.US,D,19971014,000000,27.0597,27.0597,26.0921,26.4825,5543417.6375301,0
+SLB.US,D,19971015,000000,26.2019,26.6318,26.1148,26.2019,3374955.2948588,0
+SLB.US,D,19971016,000000,26.5191,26.6318,25.6295,25.8213,3554991.5719291,0
+SLB.US,D,19971017,000000,26.0536,26.5033,25.3815,26.3253,7622807.8035604,0
+SLB.US,D,19971020,000000,26.3253,27.6794,26.3076,27.5945,4756661.6360424,0
+SLB.US,D,19971021,000000,27.5174,28.4435,27.3602,28.4435,8413578.3256854,0
+SLB.US,D,19971022,000000,28.402,28.5206,27.8495,28.1026,3454675.0952973,0
+SLB.US,D,19971023,000000,27.4383,28.5008,27.4383,28.313,4686305.3407698,0
+SLB.US,D,19971024,000000,28.5206,28.5809,27.6924,27.6924,3329211.2081408,0
+SLB.US,D,19971027,000000,27.7061,27.7061,24.4711,24.5908,4896572.9412184,0
+SLB.US,D,19971028,000000,24.053,27.0597,23.967,26.8068,14345430.174873,0
+SLB.US,D,19971029,000000,26.9412,27.5945,26.3076,26.5033,5502225.2968674,0
+SLB.US,D,19971030,000000,25.9923,27.7517,25.9923,27.0796,5996855.1130357,0
+SLB.US,D,19971031,000000,27.4383,27.6924,26.9767,26.9767,4294665.9876357,0
+SLB.US,D,19971103,000000,27.5579,27.8871,27.3494,27.8871,4529810.8683139,0
+SLB.US,D,19971104,000000,27.8248,28.6352,27.6794,28.6037,5370339.9977943,0
+SLB.US,D,19971105,000000,28.7163,29.1207,28.5602,29.0386,5587025.9749877,0
+SLB.US,D,19971106,000000,29.0386,29.0386,28.5809,28.6728,4011637.2240832,0
+SLB.US,D,19971107,000000,28.1163,28.5206,27.5945,27.8248,4474168.07446,0
+SLB.US,D,19971110,000000,28.1322,28.5355,27.5174,27.5174,3763384.4478965,0
+SLB.US,D,19971111,000000,27.7299,27.8495,27.2505,27.3494,2973953.4482826,0
+SLB.US,D,19971112,000000,27.0796,27.9809,26.8245,26.8828,3726733.7360497,0
+SLB.US,D,19971113,000000,27.29,27.4383,25.5919,26.5191,7112123.9517384,0
+SLB.US,D,19971114,000000,26.8068,27.0934,26.3846,26.5952,4764424.593918,0
+SLB.US,D,19971117,000000,26.9767,27.4986,26.443,27.1902,5161946.1101029,0
+SLB.US,D,19971118,000000,27.461,27.461,25.673,25.7857,7196391.4513365,0
+SLB.US,D,19971119,000000,25.8213,25.9794,25.0899,25.3607,9484969.7083597,0
+SLB.US,D,19971120,000000,25.8598,26.5528,25.6137,25.8381,7985019.1421334,0
+SLB.US,D,19971121,000000,25.9458,26.6318,25.7857,26.1751,6691057.5957672,0
+SLB.US,D,19971124,000000,26.1286,26.3253,25.0276,25.166,4753717.5193451,0
+SLB.US,D,19971125,000000,25.2825,25.6522,24.6618,25.2114,8867548.9797132,0
+SLB.US,D,19971126,000000,25.2114,25.4822,25.0523,25.1482,5070990.1034653,0
+SLB.US,D,19971128,000000,25.4328,25.6295,25.3004,25.3815,1166095.8265501,0
+SLB.US,D,19971201,000000,25.3815,25.3815,24.0134,24.0737,15277183.417839,0
+SLB.US,D,19971202,000000,24.3574,25.0147,24.2092,24.9347,10578034.241511,0
+SLB.US,D,19971203,000000,25.4189,25.7857,25.069,25.3004,7248824.0450942,0
+SLB.US,D,19971204,000000,25.4042,26.5191,25.247,25.4328,8845876.8409601,0
+SLB.US,D,19971205,000000,25.5525,26.8068,25.5525,26.6654,6491494.0347197,0
+SLB.US,D,19971208,000000,27.29,27.29,26.7128,26.9767,4262027.7729782,0
+SLB.US,D,19971209,000000,27.0014,27.2742,26.3253,26.3689,5985088.7634863,0
+SLB.US,D,19971210,000000,26.3689,26.531,25.8598,26.0387,5098010.215023,0
+SLB.US,D,19971211,000000,25.8806,25.8806,24.8595,24.9168,6099048.3375965,0
+SLB.US,D,19971212,000000,25.1343,25.4822,24.5304,24.5758,7662134.5252574,0
+SLB.US,D,19971215,000000,24.5908,24.7458,23.4322,24.222,7696906.4657274,0
+SLB.US,D,19971216,000000,24.7458,24.9583,23.8583,24.3574,6870554.6239717,0
+SLB.US,D,19971217,000000,24.4395,24.821,23.9541,24.053,7736495.2239278,0
+SLB.US,D,19971218,000000,24.053,24.4711,23.6309,23.7812,5961010.7451777,0
+SLB.US,D,19971219,000000,23.7249,23.7249,22.7651,23.0715,9927169.9659422,0
+SLB.US,D,19971222,000000,23.3315,23.3315,22.5496,22.7335,6551685.5394571,0
+SLB.US,D,19971223,000000,23.1634,23.1634,22.3896,22.4854,5971973.7859102,0
+SLB.US,D,19971224,000000,22.8007,22.9153,22.3736,22.7414,3749744.38559,0
+SLB.US,D,19971226,000000,22.8007,22.9361,22.4528,22.5496,1418894.2784485,0
+SLB.US,D,19971229,000000,22.7197,23.4382,22.7197,23.2297,5443369.2677453,0
+SLB.US,D,19971230,000000,23.5499,24.4998,23.4017,24.4998,7608893.564063,0
+SLB.US,D,19971231,000000,24.5808,25.3053,24.5808,24.8813,5164084.8945353,0
+SLB.US,D,19980102,000000,24.9653,24.9653,24.655,24.9505,3513528.0892476,0
+SLB.US,D,19980105,000000,24.9505,25.084,23.8424,23.9977,8974285.8565377,0
+SLB.US,D,19980106,000000,23.6112,23.6844,22.6465,23.123,10856514.294179,0
+SLB.US,D,19980107,000000,23.1833,23.6112,22.6021,23.5499,13483230.930088,0
+SLB.US,D,19980108,000000,23.203,23.4589,22.6021,22.7651,9916471.9968849,0
+SLB.US,D,19980109,000000,22.5644,22.5644,21.5237,21.5622,12097510.068266,0
+SLB.US,D,19980112,000000,21.0601,22.1819,21.0255,21.5088,11933254.661383,0
+SLB.US,D,19980113,000000,22.1068,22.3896,21.8904,22.2205,8469221.1195394,0
+SLB.US,D,19980114,000000,22.8007,22.9361,22.3392,22.7651,7165624.9259883,0
+SLB.US,D,19980115,000000,23.4965,23.6675,22.6465,23.0497,7473799.0766176,0
+SLB.US,D,19980116,000000,23.1634,24.1696,23.1634,24.0964,7626550.1704549,0
+SLB.US,D,19980120,000000,24.5383,24.7686,24.2823,24.7686,6240025.9998169,0
+SLB.US,D,19980121,000000,24.6115,25.1966,24.1449,25.1966,7529175.7870724,0
+SLB.US,D,19980122,000000,23.888,23.888,21.9507,22.1227,28255880.766002,0
+SLB.US,D,19980123,000000,22.4152,22.5338,21.4445,21.7194,16002140.28523,0
+SLB.US,D,19980126,000000,22.2551,22.4152,21.4445,22.3392,11635242.266117,0
+SLB.US,D,19980127,000000,22.3736,22.6021,21.9901,22.2205,8458786.1987093,0
+SLB.US,D,19980128,000000,22.5496,22.9905,22.2551,22.9905,7446784.0236794,0
+SLB.US,D,19980129,000000,23.2593,24.1696,23.1466,23.5123,9660457.2745466,0
+SLB.US,D,19980130,000000,23.5371,23.5696,22.6021,22.7808,6114832.2429552,0
+SLB.US,D,19980202,000000,23.2455,23.2455,22.432,22.6683,12449556.616304,0
+SLB.US,D,19980203,000000,22.6683,23.0497,22.4152,22.8561,7298042.3918596,0
+SLB.US,D,19980204,000000,22.8561,23.9611,22.8402,23.7249,9689610.100193,0
+SLB.US,D,19980205,000000,23.8583,24.3871,23.7437,23.802,10630997.990344,0
+SLB.US,D,19980206,000000,23.7861,24.0342,23.5885,23.7684,5379972.6215312,0
+SLB.US,D,19980209,000000,23.8424,23.9611,23.123,23.2978,5160069.3621739,0
+SLB.US,D,19980210,000000,23.5696,23.8187,23.3245,23.5123,6455109.4062719,0
+SLB.US,D,19980211,000000,23.5123,23.7861,23.3621,23.4175,6169668.6928203,0
+SLB.US,D,19980212,000000,23.1833,23.2455,22.7414,23.2455,9979870.6665467,0
+SLB.US,D,19980213,000000,23.1833,23.6844,23.1833,23.5696,7157066.7530872,0
+SLB.US,D,19980217,000000,23.708,23.708,22.6021,22.7808,8562314.8988854,0
+SLB.US,D,19980218,000000,22.8768,23.1833,22.6831,23.1466,12414248.462141,0
+SLB.US,D,19980219,000000,23.203,23.5371,22.9905,23.3621,9283265.3394319,0
+SLB.US,D,19980220,000000,23.3245,23.3245,23.0123,23.0933,6994683.0355129,0
+SLB.US,D,19980223,000000,23.0497,23.19,22.1622,22.3392,12376257.216058,0
+SLB.US,D,19980224,000000,22.3896,22.5496,21.8162,21.9507,10677543.362429,0
+SLB.US,D,19980225,000000,22.2779,22.9153,22.0387,22.8165,7140212.4437884,0
+SLB.US,D,19980226,000000,23.3621,23.8652,23.1634,23.5123,9733224.5079943,0
+SLB.US,D,19980227,000000,23.4589,23.6557,23.2455,23.4382,5993917.0666822,0
+SLB.US,D,19980302,000000,23.11,24.3269,23.11,24.1182,6907742.5612364,0
+SLB.US,D,19980303,000000,23.888,24.5205,23.5499,24.4711,10097572.607551,0
+SLB.US,D,19980304,000000,24.4869,24.9505,23.7861,23.9007,8392445.435798,0
+SLB.US,D,19980305,000000,23.4382,24.3653,23.4382,23.5499,8669317.859109,0
+SLB.US,D,19980306,000000,23.708,23.7307,22.4528,22.8936,11581744.327039,0
+SLB.US,D,19980309,000000,22.8561,22.8561,21.9901,22.0237,11236921.488011,0
+SLB.US,D,19980310,000000,22.0237,22.5249,21.7688,22.4676,17602941.518334,0
+SLB.US,D,19980311,000000,22.6021,22.7808,21.8537,22.1622,14609195.7144,0
+SLB.US,D,19980312,000000,22.1354,22.1354,21.5968,21.9644,17484167.149941,0
+SLB.US,D,19980313,000000,21.9901,22.3114,21.7194,22.1957,11594317.020577,0
+SLB.US,D,19980316,000000,22.1227,22.1622,21.5968,21.6353,11297103.887233,0
+SLB.US,D,19980317,000000,21.6995,21.7194,20.4176,20.8011,27030398.766978,0
+SLB.US,D,19980318,000000,20.9178,21.8537,20.8931,21.829,20454375.196158,0
+SLB.US,D,19980319,000000,22.1622,22.2779,21.5237,22.1957,16205452.283516,0
+SLB.US,D,19980320,000000,22.3529,22.8936,22.1957,22.8007,12225381.858426,0
+SLB.US,D,19980323,000000,24.6332,24.8368,23.8652,24.2092,20980306.739644,0
+SLB.US,D,19980324,000000,24.0134,24.1331,23.888,23.9838,8083732.0363031,0
+SLB.US,D,19980325,000000,24.1539,24.6194,23.9007,24.3269,8039592.5437713,0
+SLB.US,D,19980326,000000,24.2892,24.6777,24.2556,24.4473,9081025.7685342,0
+SLB.US,D,19980327,000000,24.6332,24.655,24.1182,24.1776,8613677.0887029,0
+SLB.US,D,19980330,000000,24.2092,24.4099,23.6675,23.8652,4857785.4683871,0
+SLB.US,D,19980331,000000,23.7861,23.7861,23.2593,23.4758,5730950.7890769,0
+SLB.US,D,19980401,000000,23.6557,24.3653,23.5885,24.1331,8795854.1736535,0
+SLB.US,D,19980402,000000,24.2309,24.3269,23.5371,23.9404,5981608.433095,0
+SLB.US,D,19980403,000000,24.1539,24.2309,23.3769,23.4589,5066977.6062758,0
+SLB.US,D,19980406,000000,23.4758,23.6182,23.1466,23.1634,4874102.552268,0
+SLB.US,D,19980407,000000,23.1634,23.2297,22.7197,22.8165,5186293.2469823,0
+SLB.US,D,19980408,000000,22.8561,23.285,22.7197,22.9746,5037824.7806293,0
+SLB.US,D,19980409,000000,22.9746,23.2297,22.8165,23.0497,4428691.082865,0
+SLB.US,D,19980413,000000,23.027,23.3245,22.5496,22.6208,4370907.4811309,0
+SLB.US,D,19980414,000000,22.6208,23.203,22.5081,23.11,5195921.8238235,0
+SLB.US,D,19980415,000000,23.1466,24.3269,23.0933,24.3269,7412536.156216,0
+SLB.US,D,19980416,000000,24.3269,24.5443,23.802,24.3269,7008593.2281145,0
+SLB.US,D,19980417,000000,24.0964,24.3129,23.888,24.0441,6028156.8403539,0
+SLB.US,D,19980420,000000,24.1776,24.5571,23.7525,23.8424,8610732.9720057,0
+SLB.US,D,19980421,000000,24.0599,24.985,23.9838,24.985,8448350.2661553,0
+SLB.US,D,19980422,000000,25.1057,25.255,24.5808,24.6045,7592307.3616112,0
+SLB.US,D,19980423,000000,24.5205,24.9258,24.4099,24.4869,5027384.8011796,0
+SLB.US,D,19980424,000000,24.4099,24.4869,24.0599,24.0964,4556027.6710547,0
+SLB.US,D,19980427,000000,23.8652,24.0441,23.4017,23.8424,5542350.2687619,0
+SLB.US,D,19980428,000000,24.0737,24.3129,23.9007,24.3129,4090017.5020107,0
+SLB.US,D,19980429,000000,24.4869,25.9597,24.4473,25.8598,10718208.594914,0
+SLB.US,D,19980430,000000,25.5662,26.0921,25.3212,25.7274,8379869.7070878,0
+SLB.US,D,19980501,000000,25.9131,26.8828,25.4892,26.5191,8244775.2196423,0
+SLB.US,D,19980504,000000,26.3846,26.5033,25.9923,26.0308,5487777.8788479,0
+SLB.US,D,19980505,000000,25.9597,26.4588,25.762,26.1889,7861964.1697041,0
+SLB.US,D,19980506,000000,25.9715,26.1889,25.5919,25.8806,5386120.8679811,0
+SLB.US,D,19980507,000000,25.8004,25.8598,25.1827,25.255,4515630.5454176,0
+SLB.US,D,19980508,000000,25.255,25.8806,25.166,25.5425,5939074.5464734,0
+SLB.US,D,19980511,000000,25.8004,26.1079,25.3528,25.4102,6018524.2166171,0
+SLB.US,D,19980512,000000,25.4892,25.7778,25.3972,25.5425,3137400.4877293,0
+SLB.US,D,19980513,000000,25.5425,25.8806,25.3212,25.5425,4583577.9259629,0
+SLB.US,D,19980514,000000,25.4102,25.6088,25.3379,25.4565,3762853.2928222,0
+SLB.US,D,19980515,000000,25.5662,25.7274,25.1827,25.3212,5326467.6003855,0
+SLB.US,D,19980518,000000,25.1966,25.255,24.4998,24.7538,4049088.2095753,0
+SLB.US,D,19980519,000000,25.1403,25.1827,24.5808,24.7884,5938007.1777051,0
+SLB.US,D,19980520,000000,24.9505,24.985,24.2556,24.7172,5594249.6839973,0
+SLB.US,D,19980521,000000,24.7686,25.0068,24.3416,24.5443,5030326.8944289,0
+SLB.US,D,19980522,000000,24.4099,24.6194,24.3653,24.5808,2856778.6154562,0
+SLB.US,D,19980526,000000,24.6332,24.7172,23.9244,24.0441,4898711.7256507,0
+SLB.US,D,19980527,000000,23.8652,23.9611,23.285,23.7525,6889551.7645986,0
+SLB.US,D,19980528,000000,23.708,24.1776,23.19,24.0134,5557599.9838744,0
+SLB.US,D,19980529,000000,24.0964,24.3653,23.8652,24.2556,6183314.8254707,0
+SLB.US,D,19980601,000000,24.0737,24.1331,23.1833,23.2593,5091587.7913825,0
+SLB.US,D,19980602,000000,23.3769,23.9007,23.1634,23.6309,5134393.8317469,0
+SLB.US,D,19980603,000000,23.708,23.708,23.0053,23.0053,5298912.2868577,0
+SLB.US,D,19980604,000000,23.3769,23.9838,23.3374,23.888,6928874.4393999,0
+SLB.US,D,19980605,000000,24.1539,24.6045,24.1182,24.5808,5487506.7368291,0
+SLB.US,D,19980608,000000,24.5808,24.5808,23.802,23.888,4480587.4629287,0
+SLB.US,D,19980609,000000,23.6675,23.7684,23.1634,23.2455,5979199.5183678,0
+SLB.US,D,19980610,000000,23.2593,23.2593,22.7335,22.8936,6316541.6705027,0
+SLB.US,D,19980611,000000,22.9084,22.9361,21.9052,22.005,10246850.453065,0
+SLB.US,D,19980612,000000,22.005,22.6021,21.6907,22.6021,11050459.752129,0
+SLB.US,D,19980615,000000,22.1354,22.2126,21.3606,21.3744,7645277.1807869,0
+SLB.US,D,19980616,000000,21.6907,22.3669,21.5909,21.9823,8829826.8522022,0
+SLB.US,D,19980617,000000,22.6831,22.9905,22.4794,22.5803,6126336.5560015,0
+SLB.US,D,19980618,000000,22.4794,22.4794,21.666,21.7262,6874571.1680569,0
+SLB.US,D,19980619,000000,21.5088,21.7262,20.5135,20.5837,40982582.971083,0
+SLB.US,D,19980622,000000,20.5837,20.9474,20.5066,20.9336,15461228.145203,0
+SLB.US,D,19980623,000000,21.1046,21.4792,21.068,21.1203,12995285.574063,0
+SLB.US,D,19980624,000000,21.666,21.666,21.2033,21.3606,12994748.348646,0
+SLB.US,D,19980625,000000,21.5532,21.5532,20.8387,20.986,10626184.207784,0
+SLB.US,D,19980626,000000,21.2261,21.2261,20.5986,20.7368,6682767.5297131,0
+SLB.US,D,19980629,000000,20.7774,21.2261,20.6183,21.1046,8359810.2563125,0
+SLB.US,D,19980630,000000,21.412,21.4605,21.1876,21.2261,7908777.6486382,0
+SLB.US,D,19980701,000000,21.3971,21.3971,20.7368,20.8387,6450563.7305602,0
+SLB.US,D,19980702,000000,20.8387,21.2756,20.7616,21.1876,6905870.8719273,0
+SLB.US,D,19980706,000000,21.3438,21.3438,20.9711,21.068,6773451.382608,0
+SLB.US,D,19980707,000000,21.0541,21.1046,20.7368,20.7368,7088580.123676,0
+SLB.US,D,19980708,000000,20.8723,21.4792,20.8723,20.986,8677345.8886597,0
+SLB.US,D,19980709,000000,20.986,21.149,20.6637,20.9336,6248050.9941957,0
+SLB.US,D,19980710,000000,20.9336,21.2033,20.5986,20.9088,9150041.5295717,0
+SLB.US,D,19980713,000000,20.9711,21.1203,20.2377,20.3879,10351181.450335,0
+SLB.US,D,19980714,000000,20.5461,21.1639,20.3879,21.0255,10371239.889386,0
+SLB.US,D,19980715,000000,21.4445,21.7262,21.3003,21.6135,9463302.6282262,0
+SLB.US,D,19980716,000000,21.6512,21.666,21.321,21.3438,7223940.6945206,0
+SLB.US,D,19980717,000000,21.4792,21.5781,20.8387,20.8723,5749142.5974389,0
+SLB.US,D,19980720,000000,20.8931,20.9711,20.134,20.1567,12744090.704627,0
+SLB.US,D,19980721,000000,20.3257,20.4256,19.879,20.1201,9417556.5180603,0
+SLB.US,D,19980722,000000,20.0134,20.5629,19.5884,20.4116,9329543.6163959,0
+SLB.US,D,19980723,000000,20.3524,20.4116,19.3027,19.3027,10027218.335727,0
+SLB.US,D,19980724,000000,19.3176,19.3176,18.6029,18.9153,9697110.0098413,0
+SLB.US,D,19980727,000000,18.7423,19.3808,18.7423,19.3808,9369939.7303092,0
+SLB.US,D,19980728,000000,19.3027,19.4915,18.6761,18.9153,7771012.2099622,0
+SLB.US,D,19980729,000000,18.9746,19.1979,18.6761,18.7719,6481054.0552699,0
+SLB.US,D,19980730,000000,18.8797,19.4776,18.8401,19.4776,9515736.2337078,0
+SLB.US,D,19980731,000000,19.4776,19.4776,18.6761,18.8114,4971740.9956015,0
+SLB.US,D,19980803,000000,18.8401,18.9894,18.4052,18.4892,6497645.3163414,0
+SLB.US,D,19980804,000000,18.6968,18.7423,17.7479,17.7726,10765825.382665,0
+SLB.US,D,19980805,000000,18.092,18.1176,16.889,17.4791,12652601.519467,0
+SLB.US,D,19980806,000000,17.396,18.076,17.3012,17.8438,10595955.919578,0
+SLB.US,D,19980807,000000,18.076,18.7601,18.0376,18.1176,12366357.497198,0
+SLB.US,D,19980810,000000,17.907,18.092,17.4178,17.4791,8633210.4430238,0
+SLB.US,D,19980811,000000,17.396,17.4346,16.889,17.0896,9480952.1525505,0
+SLB.US,D,19980812,000000,17.396,17.5315,17.0896,17.396,7901016.7142105,0
+SLB.US,D,19980813,000000,17.4791,17.6895,17.0204,17.0204,8940848.379959,0
+SLB.US,D,19980814,000000,17.2013,17.3012,16.2525,16.2752,10389969.93489,0
+SLB.US,D,19980817,000000,16.3137,16.3137,15.8502,16.0736,8544124.1022475,0
+SLB.US,D,19980818,000000,16.0736,16.7536,15.9391,16.7397,10278150.156936,0
+SLB.US,D,19980819,000000,17.2783,17.6055,17.1272,17.225,12023675.46605,0
+SLB.US,D,19980820,000000,17.1826,17.3595,16.8148,17.1272,9253036.0395017,0
+SLB.US,D,19980821,000000,17.0076,17.1826,16.3879,17.1272,7894868.4677607,0
+SLB.US,D,19980824,000000,17.1064,17.2783,16.7734,17.1658,7194781.7985306,0
+SLB.US,D,19980825,000000,17.0204,17.225,16.6656,16.8604,7845646.0740993,0
+SLB.US,D,19980826,000000,16.4255,16.545,15.866,16.0963,10896109.122724,0
+SLB.US,D,19980827,000000,15.7681,16.0736,14.7362,14.9151,14425679.106938,0
+SLB.US,D,19980828,000000,15.0723,15.2956,14.8163,15.1859,9478815.391566,0
+SLB.US,D,19980831,000000,15.3273,15.4627,13.5471,13.6598,12595089.059751,0
+SLB.US,D,19980901,000000,13.7428,14.5415,13.6045,14.5415,17711288.047965,0
+SLB.US,D,19980902,000000,14.6612,15.0723,14.236,14.3102,13715966.896039,0
+SLB.US,D,19980903,000000,13.9593,14.7362,13.7992,14.7362,17498877.616188,0
+SLB.US,D,19980904,000000,14.8924,15.6338,14.4447,15.5951,16922388.203425,0
+SLB.US,D,19980908,000000,16.1407,16.1566,15.0516,15.44,12329173.60683,0
+SLB.US,D,19980909,000000,15.3619,15.4153,14.8687,14.9893,9998064.4983566,0
+SLB.US,D,19980910,000000,15.1029,16.0083,15.0258,15.2809,18505802.960432,0
+SLB.US,D,19980911,000000,15.4746,16.2604,15.4153,15.9391,18772244.509809,0
+SLB.US,D,19980914,000000,16.4848,16.6656,16.3137,16.3948,13368734.130559,0
+SLB.US,D,19980915,000000,16.373,16.373,15.9391,16.1942,8242635.4234861,0
+SLB.US,D,19980916,000000,16.3582,16.7249,16.2396,16.4848,10636886.223737,0
+SLB.US,D,19980917,000000,15.7888,16.1942,15.7888,15.9035,12185520.946483,0
+SLB.US,D,19980918,000000,15.7681,15.8028,15.2433,15.5488,11770876.002428,0
+SLB.US,D,19980921,000000,15.0516,15.9836,14.9893,15.5734,7572510.9590631,0
+SLB.US,D,19980922,000000,15.5358,15.5488,15.0723,15.3946,8187524.7964304,0
+SLB.US,D,19980923,000000,15.7543,16.6053,15.6338,16.4848,12049628.20884,0
+SLB.US,D,19980924,000000,16.1773,16.2159,15.6338,15.7138,7725797.2548707,0
+SLB.US,D,19980925,000000,15.4746,15.9717,15.4153,15.8502,9919415.1018581,0
+SLB.US,D,19980928,000000,15.9035,16.2989,15.6712,15.6911,7867048.0825576,0
+SLB.US,D,19980929,000000,15.8028,16.4482,15.8028,16.373,7705470.7089722,0
+SLB.US,D,19980930,000000,16.0232,16.1407,15.6911,15.8729,7121479.3631128,0
+SLB.US,D,19981001,000000,15.7543,16.1942,15.0516,15.2582,8875842.0809391,0
+SLB.US,D,19981002,000000,15.2216,15.3946,14.7797,15.1444,9438160.2763214,0
+SLB.US,D,19981005,000000,15.2582,15.4153,14.6749,14.8163,6029497.374589,0
+SLB.US,D,19981006,000000,14.932,15.1692,14.6166,14.8924,6363623.2562838,0
+SLB.US,D,19981007,000000,14.932,15.0516,14.07,14.249,7044444.6780401,0
+SLB.US,D,19981008,000000,13.9593,14.07,13.2566,13.6796,9529646.4263093,0
+SLB.US,D,19981009,000000,13.7992,14.0166,13.5254,13.7291,7915199.0605549,0
+SLB.US,D,19981012,000000,13.8961,14.4812,13.8961,14.4061,6794050.0822492,0
+SLB.US,D,19981013,000000,14.4061,14.5772,13.6045,13.8842,8638559.4275524,0
+SLB.US,D,19981014,000000,13.9346,14.0917,13.6291,14.0553,6943049.7036765,0
+SLB.US,D,19981015,000000,14.0315,14.7362,14.0166,14.6997,9100286.9691121,0
+SLB.US,D,19981016,000000,15.1859,16.2989,15.1257,16.2159,17479353.367383,0
+SLB.US,D,19981019,000000,16.1407,16.6053,15.7888,16.1773,11832403.994506,0
+SLB.US,D,19981020,000000,15.9035,16.3582,15.7888,15.8729,10137966.698017,0
+SLB.US,D,19981021,000000,15.9391,16.4482,15.8729,16.373,11963216.86619,0
+SLB.US,D,19981022,000000,16.4482,16.8377,16.0804,16.6864,10646782.907426,0
+SLB.US,D,19981023,000000,16.2989,16.3948,15.9035,15.9836,6217022.4323442,0
+SLB.US,D,19981026,000000,16.0597,16.6656,15.7138,16.3375,10759409.029368,0
+SLB.US,D,19981027,000000,16.628,17.0778,16.1407,16.1407,11792542.070838,0
+SLB.US,D,19981028,000000,15.9035,16.5135,15.7888,16.2396,6674738.4884385,0
+SLB.US,D,19981029,000000,16.3375,16.5826,15.8887,15.9836,5512656.1708016,0
+SLB.US,D,19981030,000000,16.1407,16.5826,15.8729,16.373,7152253.9822527,0
+SLB.US,D,19981102,000000,16.9562,17.3823,16.9177,17.2329,13164087.668382,0
+SLB.US,D,19981103,000000,17.3061,17.4247,16.808,17.1124,8979636.8645143,0
+SLB.US,D,19981104,000000,17.1579,17.2093,16.7822,16.9799,11215517.456105,0
+SLB.US,D,19981105,000000,16.9177,17.5631,16.7822,17.487,9006388.8692251,0
+SLB.US,D,19981106,000000,17.5245,18.0247,17.1579,17.7558,9168501.4447806,0
+SLB.US,D,19981109,000000,17.7558,18.166,17.3309,17.403,6436381.3842159,0
+SLB.US,D,19981110,000000,17.2093,17.2329,16.5302,16.5826,10164456.666225,0
+SLB.US,D,19981111,000000,16.7575,16.8811,16.0083,16.1942,8165326.5612226,0
+SLB.US,D,19981112,000000,16.4848,16.628,15.9391,16.1407,8454773.7015198,0
+SLB.US,D,19981113,000000,16.4106,16.5135,15.9836,16.1566,5878881.018288,0
+SLB.US,D,19981116,000000,15.9717,15.9836,15.5951,15.7543,7979131.9204628,0
+SLB.US,D,19981117,000000,15.8502,16.0232,15.7543,15.8265,5154723.4128171,0
+SLB.US,D,19981118,000000,15.7543,15.8887,15.2086,15.4953,9757029.3608359,0
+SLB.US,D,19981119,000000,15.5951,15.6712,15.1692,15.5141,7828529.7282973,0
+SLB.US,D,19981120,000000,15.8028,16.2604,15.7295,16.034,10463003.251737,0
+SLB.US,D,19981123,000000,16.0232,16.0232,15.4627,15.5488,10437323.674414,0
+SLB.US,D,19981124,000000,15.4953,16.0083,15.4153,15.44,9613640.7604406,0
+SLB.US,D,19981125,000000,15.5488,15.8028,15.3776,15.44,7114528.8195698,0
+SLB.US,D,19981127,000000,15.44,15.44,14.932,14.9694,7793213.4803417,0
+SLB.US,D,19981130,000000,14.751,14.7965,13.8368,13.9346,19634980.980013,0
+SLB.US,D,19981201,000000,13.8961,14.07,13.2566,13.4286,24445943.86395,0
+SLB.US,D,19981202,000000,13.4513,13.4513,12.6952,12.9768,25396158.033848,0
+SLB.US,D,19981203,000000,12.9768,13.3515,12.708,12.883,24067682.536619,0
+SLB.US,D,19981204,000000,12.8464,12.9768,12.4935,12.8681,21099618.333455,0
+SLB.US,D,19981207,000000,13.0035,13.7992,13.0035,13.7428,22727173.594718,0
+SLB.US,D,19981208,000000,13.7992,13.9129,13.2566,13.2566,21073400.51899,0
+SLB.US,D,19981209,000000,13.4118,13.6045,13.0994,13.562,14079520.792295,0
+SLB.US,D,19981210,000000,13.5471,13.8961,13.2566,13.6291,13168368.272418,0
+SLB.US,D,19981211,000000,13.4711,13.8368,13.4286,13.6291,8256010.4141176,0
+SLB.US,D,19981214,000000,13.6796,14.2875,13.6461,14.0166,12781275.60672,0
+SLB.US,D,19981215,000000,14.1896,14.2045,13.5838,13.6796,10521584.091945,0
+SLB.US,D,19981216,000000,14.2717,14.932,14.1293,14.5632,15256049.516227,0
+SLB.US,D,19981217,000000,14.4308,14.4308,13.7428,14.0166,10596216.944357,0
+SLB.US,D,19981218,000000,13.8842,14.1896,13.8368,13.9129,9877144.2634638,0
+SLB.US,D,19981221,000000,13.8141,14.0166,13.5838,13.7508,13671562.331832,0
+SLB.US,D,19981222,000000,13.7656,14.2045,13.7656,13.8595,10021064.018933,0
+SLB.US,D,19981223,000000,13.8961,14.9694,13.8961,14.932,9237785.3126651,0
+SLB.US,D,19981224,000000,14.8924,15.0258,14.7965,15.0258,3808858.4043195,0
+SLB.US,D,19981228,000000,14.9547,14.9694,14.4812,14.8311,6477581.8186702,0
+SLB.US,D,19981229,000000,14.5632,14.7145,14.167,14.6749,10603981.92568,0
+SLB.US,D,19981230,000000,14.6612,14.6612,14.167,14.2875,6777730.9749205,0
+SLB.US,D,19981231,000000,14.1293,14.8311,14.1293,14.5188,10751650.118389,0
+SLB.US,D,19990104,000000,14.5939,15.1257,14.5939,14.9694,9112056.3538335,0
+SLB.US,D,19990105,000000,15.0516,15.2216,14.7965,14.9547,7298314.5456025,0
+SLB.US,D,19990106,000000,15.3422,16.126,15.2433,16.0667,13251561.32118,0
+SLB.US,D,19990107,000000,15.7543,16.7536,15.6338,16.716,16384687.275217,0
+SLB.US,D,19990108,000000,16.6864,16.889,16.2752,16.2989,11130719.813157,0
+SLB.US,D,19990111,000000,16.3582,16.6864,16.2752,16.5519,10832441.334491,0
+SLB.US,D,19990112,000000,16.6359,16.7664,15.9717,15.9717,9229495.2466111,0
+SLB.US,D,19990113,000000,15.4627,15.5418,15.1444,15.3422,10851431.393051,0
+SLB.US,D,19990114,000000,15.3036,15.5951,14.9893,15.0723,7404785.3390278,0
+SLB.US,D,19990115,000000,15.1859,15.4953,15.0258,15.4627,6230126.2809568,0
+SLB.US,D,19990119,000000,15.44,15.6178,15.2433,15.5813,7706268.9591695,0
+SLB.US,D,19990120,000000,15.6911,15.6911,14.8687,15.1029,8818588.6225552,0
+SLB.US,D,19990121,000000,15.1859,15.8334,15.1859,15.6178,13965827.301584,0
+SLB.US,D,19990122,000000,16.0083,16.126,15.8729,16.126,10332720.523402,0
+SLB.US,D,19990125,000000,16.126,16.126,15.6338,15.6565,5486440.3797848,0
+SLB.US,D,19990126,000000,15.5141,15.5566,14.7145,15.0258,8381739.3729492,0
+SLB.US,D,19990127,000000,15.1029,15.2888,14.751,14.751,6887408.9332704,0
+SLB.US,D,19990128,000000,14.7727,15.0031,14.4061,14.5415,7628155.776365,0
+SLB.US,D,19990129,000000,14.4605,14.9694,14.2273,14.9151,8364354.9203001,0
+SLB.US,D,19990201,000000,14.8687,15.1859,14.7727,14.9547,7170172.6251478,0
+SLB.US,D,19990202,000000,14.9547,15.6338,14.8687,15.5418,10965660.085731,0
+SLB.US,D,19990203,000000,15.6338,16.5135,15.5951,16.4165,13271629.877471,0
+SLB.US,D,19990204,000000,16.4314,16.4314,16.0893,16.1053,8315132.5266389,0
+SLB.US,D,19990205,000000,16.0232,16.5974,16.0232,16.5974,9227355.4504549,0
+SLB.US,D,19990208,000000,16.3799,16.5362,16.1645,16.3207,6040730.5456163,0
+SLB.US,D,19990209,000000,16.3948,16.3948,15.7385,15.7681,5399226.7400416,0
+SLB.US,D,19990210,000000,15.9115,16.126,15.8502,15.9115,4136299.8258706,0
+SLB.US,D,19990211,000000,15.8887,16.2604,15.7543,16.2604,4947132.8339428,0
+SLB.US,D,19990212,000000,16.2465,16.4629,15.7543,15.7543,3960541.1176648,0
+SLB.US,D,19990216,000000,15.7543,15.8729,15.5141,15.5566,6669655.5873089,0
+SLB.US,D,19990217,000000,15.3619,15.4953,15.2216,15.2216,4409694.9539622,0
+SLB.US,D,19990218,000000,15.3273,15.8887,15.0871,15.7385,5989369.3675227,0
+SLB.US,D,19990219,000000,15.5951,15.5951,15.3776,15.4004,4266848.6376046,0
+SLB.US,D,19990222,000000,15.44,15.6178,15.1692,15.2433,6697208.8773889,0
+SLB.US,D,19990223,000000,15.2433,15.4746,15.0417,15.1257,9833276.9246749,0
+SLB.US,D,19990224,000000,14.9694,15.4627,14.9694,15.1029,9745528.0829616,0
+SLB.US,D,19990225,000000,15.0031,15.6762,14.9893,15.3619,9106438.2507338,0
+SLB.US,D,19990226,000000,15.5141,15.5951,15.1692,15.2582,5591574.6858711,0
+SLB.US,D,19990301,000000,15.2582,15.5141,15.0871,15.3036,4062204.1988754,0
+SLB.US,D,19990302,000000,15.2582,15.5566,15.2582,15.5566,4202641.6005058,0
+SLB.US,D,19990303,000000,15.7138,16.3058,15.6998,16.2604,10744691.481054,0
+SLB.US,D,19990304,000000,16.3285,17.7558,16.1863,17.7172,19845244.533565,0
+SLB.US,D,19990305,000000,17.9713,17.9713,17.1272,17.2863,13975189.795025,0
+SLB.US,D,19990308,000000,17.5848,17.9584,17.5245,17.5245,11955460.990382,0
+SLB.US,D,19990309,000000,17.4396,17.7172,17.1272,17.3823,9770942.5886093,0
+SLB.US,D,19990310,000000,17.7391,18.42,17.6214,18.3845,25271231.372109,0
+SLB.US,D,19990311,000000,18.5406,18.6227,17.8161,17.914,19010865.673983,0
+SLB.US,D,19990312,000000,18.2352,18.3321,17.6362,17.7391,14482130.268228,0
+SLB.US,D,19990315,000000,17.4643,17.8755,17.1272,17.8755,7912524.0624286,0
+SLB.US,D,19990316,000000,17.8398,17.995,17.3061,17.5631,7724461.7792554,0
+SLB.US,D,19990317,000000,17.7953,18.7957,17.7795,18.7788,13078748.75312,0
+SLB.US,D,19990318,000000,18.8944,19.0486,18.4685,18.5871,13239528.888232,0
+SLB.US,D,19990319,000000,18.6227,18.6592,17.914,17.9377,12254274.671017,0
+SLB.US,D,19990322,000000,18.1522,18.5269,18.0108,18.4892,6920584.3733459,0
+SLB.US,D,19990323,000000,18.2352,18.3321,17.8161,17.8755,6253674.155915,0
+SLB.US,D,19990324,000000,18.2352,18.3054,17.5631,17.6055,7066110.7464495,0
+SLB.US,D,19990325,000000,17.6589,18.3054,17.3823,18.3054,7446514.9051084,0
+SLB.US,D,19990326,000000,18.42,18.8638,18.252,18.7037,7647953.1906371,0
+SLB.US,D,19990329,000000,19.0131,19.5884,19.0131,19.4678,12442600.002417,0
+SLB.US,D,19990330,000000,19.4678,19.5291,19.2366,19.4678,9076209.9625276,0
+SLB.US,D,19990331,000000,19.4678,19.4678,18.7423,18.9153,7742110.2918556,0
+SLB.US,D,19990401,000000,18.5406,18.5406,18.2352,18.2352,6643700.8210714,0
+SLB.US,D,19990405,000000,18.3845,18.6592,18.3499,18.3499,6676872.2142511,0
+SLB.US,D,19990406,000000,18.6227,18.6592,18.1334,18.1887,4820066.376048,0
+SLB.US,D,19990407,000000,18.1887,18.1887,17.4396,17.4396,6612141.1041457,0
+SLB.US,D,19990408,000000,17.4643,17.7953,17.4643,17.7045,8487675.9761285,0
+SLB.US,D,19990409,000000,17.8567,18.5031,17.6055,18.3321,6691856.8576884,0
+SLB.US,D,19990412,000000,18.5406,18.7423,18.166,18.166,6363623.2562838,0
+SLB.US,D,19990413,000000,18.166,18.5269,18.092,18.2639,5817356.0613833,0
+SLB.US,D,19990414,000000,18.076,18.092,17.7558,17.7795,5410465.9814126,0
+SLB.US,D,19990415,000000,17.914,19.3353,17.7953,19.1683,12438850.553456,0
+SLB.US,D,19990416,000000,19.2533,20.1567,18.8638,19.2366,20563519.975985,0
+SLB.US,D,19990419,000000,20.2654,20.7101,19.6111,19.6259,13904834.511477,0
+SLB.US,D,19990420,000000,19.4678,19.4915,18.8638,19.0486,8397262.2535286,0
+SLB.US,D,19990421,000000,19.1326,19.5645,18.8638,18.9746,8004548.4495584,0
+SLB.US,D,19990422,000000,19.19,20.0134,18.8638,20.0004,8628125.5184464,0
+SLB.US,D,19990423,000000,19.7218,19.865,19.0961,19.1326,6343821.7951161,0
+SLB.US,D,19990426,000000,18.9597,18.9746,18.5624,18.8401,4974418.0171757,0
+SLB.US,D,19990427,000000,18.8401,19.2879,18.6839,18.8164,9746595.4517299,0
+SLB.US,D,19990428,000000,19.4085,20.1705,19.3511,19.962,10284568.53368,0
+SLB.US,D,19990429,000000,20.0954,20.5906,19.5438,20.4256,14294334.068454,0
+SLB.US,D,19990430,000000,20.4256,20.4256,19.879,20.0825,6549007.5061589,0
+SLB.US,D,19990503,000000,19.7969,20.6271,19.5291,20.5461,9627554.9999379,0
+SLB.US,D,19990504,000000,20.4256,20.7101,20.05,20.2377,7168568.0309616,0
+SLB.US,D,19990505,000000,19.962,20.2654,19.3729,20.2377,8533962.3468841,0
+SLB.US,D,19990506,000000,20.1567,20.1705,19.6378,19.865,4363151.6053229,0
+SLB.US,D,19990507,000000,19.7969,19.9373,19.2366,19.6378,7014206.2725943,0
+SLB.US,D,19990510,000000,19.6842,20.0954,19.451,19.6259,6250728.0157699,0
+SLB.US,D,19990511,000000,19.5645,19.5645,19.2533,19.4243,4610865.1326438,0
+SLB.US,D,19990512,000000,19.1683,19.7811,18.8944,19.4915,6421937.0013683,0
+SLB.US,D,19990513,000000,19.7475,20.2377,19.6111,19.8207,5541818.1019637,0
+SLB.US,D,19990514,000000,19.8957,20.2526,19.2533,19.451,5913660.0408258,0
+SLB.US,D,19990517,000000,19.2533,19.4915,19.0803,19.2533,3746801.2806167,0
+SLB.US,D,19990518,000000,19.1683,19.19,18.7601,18.9153,7406120.8146431,0
+SLB.US,D,19990519,000000,18.7037,19.1544,18.3845,18.5406,11230765.147769,0
+SLB.US,D,19990520,000000,18.5624,18.8944,18.3054,18.7037,7477547.5138558,0
+SLB.US,D,19990521,000000,18.9153,19.2137,18.8164,19.19,6859324.4881162,0
+SLB.US,D,19990524,000000,19.4678,19.5645,18.2352,18.252,5670494.2126644,0
+SLB.US,D,19990525,000000,18.2352,18.8164,17.995,18.1334,5939873.8083947,0
+SLB.US,D,19990526,000000,18.4685,19.4915,18.42,19.2366,6696674.6871428,0
+SLB.US,D,19990527,000000,19.0486,19.5053,18.5871,18.8638,5513729.6099136,0
+SLB.US,D,19990528,000000,18.8638,19.1683,18.7196,18.9153,4660088.5380291,0
+SLB.US,D,19990601,000000,18.7037,18.7037,18.42,18.6227,6478112.9737445,0
+SLB.US,D,19990602,000000,18.7788,19.1544,18.7601,18.8638,7923489.1266088,0
+SLB.US,D,19990603,000000,19.3867,19.5438,18.9983,18.9983,10810773.242634,0
+SLB.US,D,19990604,000000,19.2661,19.359,18.8401,19.2137,6003544.6317994,0
+SLB.US,D,19990607,000000,19.1683,19.9165,19.0803,19.5884,6201505.6221087,0
+SLB.US,D,19990608,000000,19.5053,19.7475,18.937,19.1326,5634379.7145115,0
+SLB.US,D,19990609,000000,18.8638,18.9746,18.6761,18.8638,7327200.2761258,0
+SLB.US,D,19990610,000000,18.8401,19.2879,18.8401,18.937,6738677.4186902,0
+SLB.US,D,19990611,000000,18.8797,19.451,18.8797,19.3353,6487742.5623095,0
+SLB.US,D,19990614,000000,19.4915,19.8285,18.9983,19.6635,5650961.8700675,0
+SLB.US,D,19990615,000000,19.5438,20.299,19.359,20.2526,6954291.9802194,0
+SLB.US,D,19990616,000000,20.3346,20.3346,19.5884,19.6259,7872933.2807802,0
+SLB.US,D,19990617,000000,19.5725,20.2002,19.5725,20.0203,6034843.3239458,0
+SLB.US,D,19990618,000000,20.1201,20.4769,19.9452,20.3346,10103732.994689,0
+SLB.US,D,19990621,000000,20.2743,20.2743,19.4302,19.865,6250193.8255238,0
+SLB.US,D,19990622,000000,19.6259,20.0203,19.0803,19.1683,6282831.0284573,0
+SLB.US,D,19990623,000000,19.3729,19.6458,19.0961,19.19,7402109.3291776,0
+SLB.US,D,19990624,000000,19.1199,19.3096,18.6227,18.6761,9318578.5522156,0
+SLB.US,D,19990625,000000,18.7601,18.8638,18.5871,18.6592,4880523.9641845,0
+SLB.US,D,19990628,000000,18.6029,19.1326,18.5406,18.6384,5487240.65343,0
+SLB.US,D,19990629,000000,18.7788,19.3353,18.6761,19.3353,5509716.1010002,0
+SLB.US,D,19990630,000000,19.5438,20.134,19.4915,20.0825,12720547.888289,0
+SLB.US,D,19990701,000000,19.865,19.9165,19.4302,19.5053,9024578.6541392,0
+SLB.US,D,19990702,000000,19.359,19.7623,19.2366,19.5884,5904566.6659547,0
+SLB.US,D,19990706,000000,19.8404,20.0825,19.359,19.4302,13411537.135751,0
+SLB.US,D,19990707,000000,19.4302,19.7069,18.7601,19.0131,12098848.579054,0
+SLB.US,D,19990708,000000,19.5438,19.8285,19.3867,19.7811,13053610.448112,0
+SLB.US,D,19990709,000000,19.7069,20.4532,19.5725,20.2743,8779806.2083437,0
+SLB.US,D,19990712,000000,20.299,20.4889,19.7811,20.4325,8764557.5049551,0
+SLB.US,D,19990713,000000,20.3346,20.3742,19.879,20.0825,10741217.221007,0
+SLB.US,D,19990714,000000,20.217,20.5758,20.1764,20.3346,7718577.5927566,0
+SLB.US,D,19990715,000000,20.3622,20.3949,20.1033,20.3622,4449291.8059543,0
+SLB.US,D,19990716,000000,20.299,20.3949,20.0361,20.0578,5390134.3768946,0
+SLB.US,D,19990719,000000,20.0578,20.0578,19.9007,19.9452,3903296.7647965,0
+SLB.US,D,19990720,000000,19.9452,19.962,19.3096,19.3096,6669655.5873089,0
+SLB.US,D,19990721,000000,19.0131,19.879,19.0131,19.6842,6363087.0425898,0
+SLB.US,D,19990722,000000,19.4302,19.5438,19.0803,19.2366,7647422.0355629,0
+SLB.US,D,19990723,000000,19.3729,19.6635,19.1544,19.19,3924428.6429598,0
+SLB.US,D,19990726,000000,19.1683,19.4678,19.0803,19.0803,3460824.3534712,0
+SLB.US,D,19990727,000000,19.2366,19.3729,18.5624,18.6384,9636113.1728389,0
+SLB.US,D,19990728,000000,18.6029,18.9983,18.5624,18.937,9406324.3587569,0
+SLB.US,D,19990729,000000,18.8797,19.3353,18.7788,19.0329,6898112.9726714,0
+SLB.US,D,19990730,000000,19.1326,19.6458,19.0803,19.0961,6930749.1638811,0
+SLB.US,D,19990802,000000,18.8797,19.0329,18.6384,18.8164,4894701.2519091,0
+SLB.US,D,19990803,000000,18.7957,19.1544,18.7957,19.0803,3891791.4400264,0
+SLB.US,D,19990804,000000,19.2366,19.6111,19.1199,19.4085,5903764.3688616,0
+SLB.US,D,19990805,000000,19.3867,20.1567,19.2661,20.134,7388467.2434231,0
+SLB.US,D,19990806,000000,20.1033,20.134,19.7811,19.962,6156831.9393308,0
+SLB.US,D,19990809,000000,19.9165,21.321,19.9165,21.2607,14100919.765581,0
+SLB.US,D,19990810,000000,21.2607,21.3438,20.6094,20.9257,8198764.0378013,0
+SLB.US,D,19990811,000000,21.0038,21.3438,20.6469,21.3003,6559166.2263504,0
+SLB.US,D,19990812,000000,21.2261,21.5968,20.9711,20.9711,7034276.8523332,0
+SLB.US,D,19990813,000000,21.1411,21.1876,20.4889,20.5758,5205817.4957876,0
+SLB.US,D,19990816,000000,20.5541,20.7101,20.1201,20.4116,4685236.9602777,0
+SLB.US,D,19990817,000000,20.5541,21.1639,20.4769,21.0038,5183881.2970833,0
+SLB.US,D,19990818,000000,21.1203,21.2261,20.7448,20.7448,4184719.9224388,0
+SLB.US,D,19990819,000000,20.6707,21.4445,20.6271,21.2033,6237889.2388324,0
+SLB.US,D,19990820,000000,21.3971,21.7194,21.244,21.2607,6237349.9899667,0
+SLB.US,D,19990823,000000,21.1411,21.5968,20.9711,21.5781,5683330.966154,0
+SLB.US,D,19990824,000000,21.3606,21.5395,21.1639,21.2756,4870091.0668024,0
+SLB.US,D,19990825,000000,21.5781,21.6512,20.6469,20.7309,7309281.6332307,0
+SLB.US,D,19990826,000000,20.8298,20.8298,20.134,20.4325,9837021.3150173,0
+SLB.US,D,19990827,000000,20.4889,21.0038,20.3208,20.6469,4432704.5917785,0
+SLB.US,D,19990830,000000,20.6469,20.7685,20.2377,20.2377,5167834.3434974,0
+SLB.US,D,19990831,000000,20.3208,21.2756,20.2002,21.0255,8839462.5111111,0
+SLB.US,D,19990901,000000,21.0483,21.2261,20.5986,20.7448,5728003.6372078,0
+SLB.US,D,19990902,000000,20.2526,20.3949,20.1764,20.217,4951681.5448262,0
+SLB.US,D,19990903,000000,20.4889,20.6094,20.3742,20.4769,3556595.1543913,0
+SLB.US,D,19990907,000000,20.5135,21.5622,20.5135,21.3438,7041232.4544959,0
+SLB.US,D,19990908,000000,21.3606,21.6422,21.1273,21.1639,4808021.802412,0
+SLB.US,D,19990909,000000,21.4792,22.3332,21.4792,22.2343,10616016.382077,0
+SLB.US,D,19990910,000000,22.2729,22.3529,22.0544,22.1354,9174655.7615742,0
+SLB.US,D,19990913,000000,21.9744,22.0387,21.5968,21.7422,6904000.194342,0
+SLB.US,D,19990914,000000,21.7194,21.9358,20.7448,20.9088,6929944.84334,0
+SLB.US,D,19990915,000000,20.8654,21.2706,20.3949,20.4403,8640161.9982908,0
+SLB.US,D,19990916,000000,20.6341,20.7774,20.5283,20.5986,4412906.1657824,0
+SLB.US,D,19990917,000000,20.6341,20.9474,20.4532,20.8495,5234440.1780838,0
+SLB.US,D,19990920,000000,20.8495,20.986,19.7218,19.9165,8871290.3348838,0
+SLB.US,D,19990921,000000,19.9165,20.0203,19.19,19.2879,14070157.287128,0
+SLB.US,D,19990922,000000,19.5884,19.7811,19.0131,19.0131,7722324.006547,0
+SLB.US,D,19990923,000000,19.5053,19.5884,18.8944,18.9153,8213479.5626677,0
+SLB.US,D,19990924,000000,18.9291,18.9518,18.2441,18.7601,8553219.5005664,0
+SLB.US,D,19990927,000000,18.9746,19.4243,18.7957,19.0704,7655442.9830459,0
+SLB.US,D,19990928,000000,18.9746,18.9983,18.3845,18.5406,7613974.4417447,0
+SLB.US,D,19990929,000000,18.9518,19.5884,18.8944,19.2137,10341815.921721,0
+SLB.US,D,19990930,000000,19.3353,19.7475,19.19,19.7069,8482326.9915999,0
+SLB.US,D,19991001,000000,19.7475,20.0203,19.7218,19.7623,4777797.5611016,0
+SLB.US,D,19991004,000000,19.865,19.865,19.3353,19.5291,5713824.3260355,0
+SLB.US,D,19991005,000000,19.0486,19.19,17.7885,18.4349,17161277.474446,0
+SLB.US,D,19991006,000000,18.5179,18.7196,18.1799,18.1799,8929610.1503119,0
+SLB.US,D,19991007,000000,18.1799,18.1799,17.8102,17.8567,8168532.7144232,0
+SLB.US,D,19991008,000000,17.4346,17.7479,16.9721,17.4119,13098814.274239,0
+SLB.US,D,19991011,000000,17.7885,18.2283,17.7045,17.9803,10378732.716966,0
+SLB.US,D,19991012,000000,18.1799,18.3409,17.7252,17.7252,9238322.5380831,0
+SLB.US,D,19991013,000000,18.0247,18.4596,17.8102,17.9288,7694498.5627242,0
+SLB.US,D,19991014,000000,17.8102,17.907,17.4346,17.4721,5389601.1983723,0
+SLB.US,D,19991015,000000,17.1579,17.4119,16.9562,17.1953,5102825.0093056,0
+SLB.US,D,19991018,000000,17.4346,17.6895,17.2093,17.316,5498479.8948011,0
+SLB.US,D,19991019,000000,17.6274,18.1987,17.5848,18.0474,6973282.0387786,0
+SLB.US,D,19991020,000000,18.0474,18.6533,17.824,18.5179,4919580.5555868,0
+SLB.US,D,19991021,000000,18.7957,18.9153,18.5406,18.6919,4137367.1946388,0
+SLB.US,D,19991022,000000,18.9153,19.2137,18.8797,19.0704,5859354.7460349,0
+SLB.US,D,19991025,000000,19.2137,19.4243,18.8797,18.9291,5062429.9071162,0
+SLB.US,D,19991026,000000,18.9518,19.0259,18.42,18.5179,3295501.5778193,0
+SLB.US,D,19991027,000000,18.9746,19.1129,18.3845,18.3845,6749911.6014415,0
+SLB.US,D,19991028,000000,18.4596,18.7719,18.166,18.4596,7523827.8142677,0
+SLB.US,D,19991029,000000,18.7196,19.3027,18.6533,19.1476,5901359.5010301,0
+SLB.US,D,19991101,000000,19.3729,19.7811,18.8944,19.7623,7636987.1147328,0
+SLB.US,D,19991102,000000,19.6259,19.6259,18.8797,18.9291,6569608.229248,0
+SLB.US,D,19991103,000000,18.9291,19.4243,18.7196,19.1683,4949538.7134982,0
+SLB.US,D,19991104,000000,19.2879,19.3511,18.7719,19.0131,6334998.5505398,0
+SLB.US,D,19991105,000000,19.2661,19.2661,17.9437,18.0997,7972716.5788899,0
+SLB.US,D,19991108,000000,18.3992,19.1129,18.2639,19.0259,6309049.854646,0
+SLB.US,D,19991109,000000,19.1326,19.7811,19.1129,19.7069,5942553.8651406,0
+SLB.US,D,19991110,000000,19.8404,20.2377,19.6635,19.9165,8069554.7485785,0
+SLB.US,D,19991111,000000,19.879,20.0578,19.4243,19.5438,4417451.841494,0
+SLB.US,D,19991112,000000,19.5645,20.3949,19.3511,20.3949,5341983.3988973,0
+SLB.US,D,19991115,000000,20.4889,20.6094,20.2743,20.5541,8622238.2967758,0
+SLB.US,D,19991117,000000,20.9474,21.7994,20.9474,21.6591,9857350.8960876,0
+SLB.US,D,19991118,000000,21.4278,21.4989,21.0255,21.0809,7288948.0052646,0
+SLB.US,D,19991119,000000,21.2033,21.3438,20.7931,20.8654,6357734.0111654,0
+SLB.US,D,19991122,000000,21.4653,21.7194,20.6094,20.6341,8200101.5368645,0
+SLB.US,D,19991123,000000,20.6341,20.6341,20.1764,20.3622,7256310.802331,0
+SLB.US,D,19991124,000000,20.4769,20.5283,19.865,20.1033,6836313.838576,0
+SLB.US,D,19991126,000000,20.0825,20.0825,19.5291,19.7475,2807825.3403658,0
+SLB.US,D,19991129,000000,19.4431,19.4678,18.8114,19.1326,7539879.8264734,0
+SLB.US,D,19991130,000000,18.9746,19.5438,18.7601,19.1979,9064971.7328806,0
+SLB.US,D,19991201,000000,19.1476,19.7623,18.8944,19.3027,8638021.1904106,0
+SLB.US,D,19991202,000000,19.4431,19.7623,19.2533,19.4431,8343761.2792787,0
+SLB.US,D,19991203,000000,19.4431,19.4678,18.8114,18.8944,5628753.5176203,0
+SLB.US,D,19991206,000000,18.9983,19.19,18.3627,18.7601,6850761.2565955,0
+SLB.US,D,19991207,000000,18.3992,18.9153,18.0997,18.1463,6424343.8926476,0
+SLB.US,D,19991208,000000,17.9437,18.8797,17.5136,18.7719,11804846.657529,0
+SLB.US,D,19991209,000000,18.6533,18.7344,18.0474,18.3845,8367293.9783776,0
+SLB.US,D,19991210,000000,17.907,18.003,17.4721,17.7479,11248689.861008,0
+SLB.US,D,19991213,000000,18.0474,18.0613,17.0629,17.0778,11951979.648266,0
+SLB.US,D,19991214,000000,16.7536,17.5136,16.6656,17.3673,11424172.368575,0
+SLB.US,D,19991215,000000,17.7726,18.5545,17.6511,18.166,11928438.855376,0
+SLB.US,D,19991216,000000,18.0613,18.3627,17.907,18.084,8360880.6602525,0
+SLB.US,D,19991217,000000,17.9288,18.0997,17.4346,17.5701,8727369.5676902,0
+SLB.US,D,19991220,000000,17.4119,17.6895,17.396,17.5048,6082996.3253909,0
+SLB.US,D,19991221,000000,17.5542,17.9644,17.5542,17.6895,6449757.3865713,0
+SLB.US,D,19991222,000000,17.8438,17.9437,17.487,17.9437,4626649.0380025,0
+SLB.US,D,19991223,000000,17.8567,18.9597,17.7045,18.8164,9299579.3881409,0
+SLB.US,D,19991227,000000,18.6384,18.8944,18.4842,18.4842,3361046.1139811,0
+SLB.US,D,19991228,000000,18.4842,18.8638,18.3627,18.4349,4008163.9757596,0
+SLB.US,D,19991229,000000,18.5179,18.9597,18.4349,18.937,3996654.6040937,0
+SLB.US,D,19991230,000000,18.8797,18.8797,18.4685,18.4842,3129377.5167984,0
+SLB.US,D,19991231,000000,18.9597,20.1864,18.9597,20.0825,5107105.613342,0
+SLB.US,D,20000103,000000,19.8957,19.9165,19.184,19.6555,9683731.984038,0
+SLB.US,D,20000104,000000,19.2879,19.879,19.2206,19.3867,10651059.464566,0
+SLB.US,D,20000105,000000,19.3353,19.6753,19.1326,19.3353,6455374.477947,0
+SLB.US,D,20000106,000000,19.451,20.7685,19.3353,20.6548,10707241.507286,0
+SLB.US,D,20000107,000000,20.9009,21.4792,20.7931,21.0403,9856011.3735764,0
+SLB.US,D,20000110,000000,21.0176,21.3092,20.7033,21.244,7091256.1335263,0
+SLB.US,D,20000111,000000,21.3092,21.7688,20.9009,21.666,7390870.0878065,0
+SLB.US,D,20000112,000000,21.4792,21.838,21.1273,21.1727,6376996.2234675,0
+SLB.US,D,20000113,000000,21.244,22.005,21.244,21.7688,5926770.971506,0
+SLB.US,D,20000114,000000,21.8824,22.3114,21.5455,22.005,5805583.6414902,0
+SLB.US,D,20000118,000000,22.175,23.8731,22.092,23.6557,13663534.302281,0
+SLB.US,D,20000119,000000,23.6112,23.7861,23.2761,23.5658,9221469.2405082,0
+SLB.US,D,20000120,000000,23.1833,23.3374,22.6208,23.0933,6790568.740134,0
+SLB.US,D,20000121,000000,23.2297,24.1864,23.203,23.6112,12009496.154877,0
+SLB.US,D,20000124,000000,23.6992,23.9404,22.8936,23.0053,7309011.5029357,0
+SLB.US,D,20000125,000000,22.6465,23.1634,22.3599,22.7137,8206790.0439041,0
+SLB.US,D,20000126,000000,22.9836,23.2514,22.0188,22.4854,9094936.9728595,0
+SLB.US,D,20000127,000000,22.3984,23.0715,21.9358,22.3599,10965390.96716,0
+SLB.US,D,20000128,000000,22.2274,22.6208,21.3744,21.4605,8833571.2425447,0
+SLB.US,D,20000131,000000,21.5968,22.0188,21.3744,21.838,6424617.0581143,0
+SLB.US,D,20000201,000000,22.1622,22.9153,22.092,22.8708,5201005.736677,0
+SLB.US,D,20000202,000000,23.0715,23.2978,21.9052,22.005,8470824.7020016,0
+SLB.US,D,20000203,000000,22.175,22.2729,21.7352,21.9358,6345965.638168,0
+SLB.US,D,20000204,000000,21.7352,21.9358,21.0176,21.2845,8344559.529476,0
+SLB.US,D,20000207,000000,21.149,22.005,21.149,21.7125,5960206.4246368,0
+SLB.US,D,20000208,000000,21.8687,22.0693,21.0176,21.2845,4305104.9553615,0
+SLB.US,D,20000209,000000,21.2845,21.5781,20.3672,20.4116,7933656.9523158,0
+SLB.US,D,20000210,000000,20.7448,21.328,20.5709,21.1273,9513860.4975027,0
+SLB.US,D,20000211,000000,21.2845,21.5315,20.8584,20.9009,6748037.8886843,0
+SLB.US,D,20000214,000000,20.9009,21.6422,20.5709,21.6422,6354254.6924981,0
+SLB.US,D,20000215,000000,22.005,23.3374,21.9358,23.2514,14609195.7144,0
+SLB.US,D,20000216,000000,23.5419,23.7367,23.2761,23.6112,15391408.063624,0
+SLB.US,D,20000217,000000,23.4322,24.2092,23.1634,23.9244,13786056.096188,0
+SLB.US,D,20000218,000000,24.0342,24.2309,23.5658,23.7861,7723662.5173341,0
+SLB.US,D,20000222,000000,23.6309,23.9404,23.0448,23.4322,6766759.8403965,0
+SLB.US,D,20000223,000000,23.1367,23.3621,22.8708,23.1367,5396823.8956581,0
+SLB.US,D,20000224,000000,23.1367,24.6332,23.0933,24.5531,16081329.942318,0
+SLB.US,D,20000225,000000,24.48,24.8458,23.9927,24.0342,10138504.935159,0
+SLB.US,D,20000228,000000,23.8948,25.1738,23.8731,24.8458,10086072.341401,0
+SLB.US,D,20000229,000000,25.2905,26.5033,25.2183,26.4953,12806691.124092,0
+SLB.US,D,20000301,000000,27.1981,29.4646,26.8987,27.6479,20796254.930213,0
+SLB.US,D,20000302,000000,29.0583,30.2653,28.9239,29.2787,26716337.394679,0
+SLB.US,D,20000303,000000,29.009,29.0386,27.4383,28.2063,17099483.398971,0
+SLB.US,D,20000306,000000,27.8871,28.402,27.6854,27.7517,9805450.4691281,0
+SLB.US,D,20000307,000000,27.9741,30.2653,27.9741,29.4863,13573650.723032,0
+SLB.US,D,20000308,000000,27.6232,28.2893,27.2832,27.6479,12653936.995082,0
+SLB.US,D,20000309,000000,27.2673,27.7299,26.6615,27.4887,10576158.505306,0
+SLB.US,D,20000310,000000,27.3562,28.9644,27.3009,27.5125,8916236.1714044,0
+SLB.US,D,20000313,000000,27.2673,28.8497,27.1092,27.9177,8935229.2651354,0
+SLB.US,D,20000314,000000,27.5707,27.8614,26.7415,27.3562,8182440.8835768,0
+SLB.US,D,20000315,000000,27.036,27.3266,26.3166,26.5033,7548973.2013445,0
+SLB.US,D,20000316,000000,26.4123,27.2427,25.8884,27.0864,11201605.240054,0
+SLB.US,D,20000317,000000,26.8185,27.4383,26.6111,26.6615,9129442.8299305,0
+SLB.US,D,20000320,000000,26.6802,26.6802,24.903,25.1966,10695738.205964,0
+SLB.US,D,20000321,000000,25.3053,26.6111,25.3053,25.8311,9124896.142495,0
+SLB.US,D,20000322,000000,26.2779,28.2063,26.183,27.4887,11240661.831457,0
+SLB.US,D,20000323,000000,27.8061,28.4771,27.1981,27.7299,8172279.1282135,0
+SLB.US,D,20000324,000000,28.5206,28.9842,27.7814,28.0531,8044942.5400238,0
+SLB.US,D,20000327,000000,27.7061,29.17,27.1981,28.5602,10259422.134881,0
+SLB.US,D,20000328,000000,28.0739,28.8497,27.378,27.5707,8523530.461226,0
+SLB.US,D,20000329,000000,27.1447,29.3875,27.1092,29.0949,10766627.679759,0
+SLB.US,D,20000330,000000,29.6801,30.0843,27.8871,27.8871,8986591.454953,0
+SLB.US,D,20000331,000000,28.3437,28.8053,27.4383,27.4383,6141583.2359421,0
+SLB.US,D,20000403,000000,27.9741,29.3676,27.9741,29.1207,7703061.794245,0
+SLB.US,D,20000404,000000,29.0583,29.6801,27.5342,28.402,13900015.670299,0
+SLB.US,D,20000405,000000,28.3437,28.6728,26.183,26.4509,11681795.731996,0
+SLB.US,D,20000406,000000,26.8759,27.3266,26.0011,26.8987,9413541.997423,0
+SLB.US,D,20000407,000000,26.9323,27.9741,26.3392,26.4123,8082930.7509338,0
+SLB.US,D,20000410,000000,25.8677,25.9666,25.2183,25.2183,8858986.7599163,0
+SLB.US,D,20000411,000000,25.4892,26.2779,25.2905,26.1603,8842934.7477106,0
+SLB.US,D,20000412,000000,26.3689,26.8759,25.9458,26.2779,8193680.1249478,0
+SLB.US,D,20000413,000000,26.183,26.7039,25.7343,25.7343,6194819.1385168,0
+SLB.US,D,20000414,000000,25.5999,26.7632,24.821,25.1738,7692355.7313961,0
+SLB.US,D,20000417,000000,25.1738,25.247,23.9611,24.4998,7127103.5365561,0
+SLB.US,D,20000418,000000,24.9782,26.5033,24.9258,26.5033,8505870.8196623,0
+SLB.US,D,20000419,000000,26.4261,26.7039,25.6957,26.4509,6424076.7975246,0
+SLB.US,D,20000420,000000,26.5448,26.7632,26.2937,26.3946,6883932.6497751,0
+SLB.US,D,20000424,000000,26.7198,26.952,26.2779,26.6615,6717808.5887541,0
+SLB.US,D,20000425,000000,26.8759,27.1684,26.4261,26.8759,7056743.1943878,0
+SLB.US,D,20000426,000000,26.8403,27.8397,26.3392,27.7299,9089850.0248343,0
+SLB.US,D,20000427,000000,27.8248,28.6561,27.2673,28.2063,10178633.953949,0
+SLB.US,D,20000428,000000,27.8397,28.2449,27.3562,27.461,4586523.0543841,0
+SLB.US,D,20000501,000000,27.378,27.4887,26.5033,26.8987,12344425.34539,0
+SLB.US,D,20000502,000000,27.036,27.8871,26.9847,27.8248,10556365.13793,0
+SLB.US,D,20000503,000000,27.461,27.7517,26.5606,27.036,9263736.0320069,0
+SLB.US,D,20000504,000000,26.8987,27.7061,26.8987,27.2673,7199061.3908431,0
+SLB.US,D,20000505,000000,27.1684,27.9591,26.9323,27.8397,4316603.198064,0
+SLB.US,D,20000508,000000,27.7517,28.4771,27.1684,27.461,6153352.6206635,0
+SLB.US,D,20000509,000000,27.4887,28.1322,27.2199,27.8614,5444175.6117342,0
+SLB.US,D,20000510,000000,27.8397,27.9404,26.8987,27.5707,5667814.1559183,0
+SLB.US,D,20000511,000000,27.4383,28.2063,27.4383,28.0215,4404351.0280533,0
+SLB.US,D,20000512,000000,28.319,29.0386,27.8061,28.9041,6911485.939855,0
+SLB.US,D,20000515,000000,28.6945,29.9736,28.6352,29.8391,7544156.3836139,0
+SLB.US,D,20000516,000000,29.7551,29.8905,29.081,29.7028,7655174.8761989,0
+SLB.US,D,20000517,000000,29.4409,30.2197,29.2787,29.7749,6924865.9891063,0
+SLB.US,D,20000518,000000,28.9644,29.17,28.3655,28.9644,11125100.698333,0
+SLB.US,D,20000519,000000,28.9041,29.2304,28.2676,28.402,9346395.9022467,0
+SLB.US,D,20000522,000000,28.0531,28.1569,26.2779,26.3946,8522725.1289611,0
+SLB.US,D,20000523,000000,26.5241,27.4166,26.2344,26.9727,8418925.2867661,0
+SLB.US,D,20000524,000000,27.036,27.2199,26.1445,26.6318,5944157.447603,0
+SLB.US,D,20000525,000000,26.6318,26.6318,24.8458,26.5606,15479689.072135,0
+SLB.US,D,20000526,000000,26.7198,26.9727,25.3053,25.4892,5021501.6264048,0
+SLB.US,D,20000530,000000,25.673,26.2779,25.3053,25.4655,8460927.0065896,0
+SLB.US,D,20000531,000000,26.1445,26.8403,25.8677,26.3946,10677012.207355,0
+SLB.US,D,20000601,000000,26.3946,26.6615,25.5574,26.2344,8534758.5736336,0
+SLB.US,D,20000602,000000,26.1603,26.3166,24.9258,25.0217,10531218.739128,0
+SLB.US,D,20000605,000000,26.0783,26.0783,24.8458,24.8458,9046246.7459964,0
+SLB.US,D,20000606,000000,25.4042,26.1889,25.2697,25.762,10316670.534644,0
+SLB.US,D,20000607,000000,25.9211,26.1692,25.3132,25.8529,7601403.7716542,0
+SLB.US,D,20000608,000000,25.8311,26.3946,25.6522,26.1692,6040730.5456163,0
+SLB.US,D,20000609,000000,26.2552,26.2552,25.4952,25.7194,6018259.1449418,0
+SLB.US,D,20000612,000000,26.0783,26.7978,26.0783,26.2621,5213039.1813494,0
+SLB.US,D,20000613,000000,26.5695,27.044,26.4588,26.7978,6162180.9238594,0
+SLB.US,D,20000614,000000,26.7978,27.4542,26.5241,26.7039,6976762.36917,0
+SLB.US,D,20000615,000000,26.7039,26.8403,25.9666,26.4341,9514666.8414917,0
+SLB.US,D,20000616,000000,26.8185,27.3099,26.7978,27.2742,7662664.6686077,0
+SLB.US,D,20000619,000000,27.044,27.1387,26.1228,26.5448,6719683.3132352,0
+SLB.US,D,20000620,000000,26.6398,26.7039,25.673,26.6398,7987424.0099648,0
+SLB.US,D,20000621,000000,27.3099,28.5968,26.7721,27.9177,10350909.296592,0
+SLB.US,D,20000622,000000,28.0531,28.1026,26.5241,27.044,7202003.4840924,0
+SLB.US,D,20000623,000000,27.0271,27.4295,26.4588,26.7978,5456746.2818247,0
+SLB.US,D,20000626,000000,26.8185,27.1754,26.3253,26.6802,5042633.5045682,0
+SLB.US,D,20000627,000000,26.7039,27.0864,26.2996,27.0657,6569608.229248,0
+SLB.US,D,20000628,000000,27.0271,27.044,26.1889,26.2779,5301055.1181858,0
+SLB.US,D,20000629,000000,26.4825,26.9323,26.1692,26.6398,4666244.8782705,0
+SLB.US,D,20000630,000000,26.6398,27.0271,25.9666,26.8403,4868754.5794633,0
+SLB.US,D,20000703,000000,26.7475,26.7978,26.4123,26.7295,1941350.5501636,0
+SLB.US,D,20000705,000000,26.2552,26.2552,25.1343,25.1738,7535597.1989891,0
+SLB.US,D,20000706,000000,25.762,26.1445,25.5574,25.8104,9002642.4554347,0
+SLB.US,D,20000707,000000,25.8529,25.9666,25.4042,25.6522,5554923.9740241,0
+SLB.US,D,20000710,000000,25.5376,25.8974,24.6875,24.7686,11721384.490197,0
+SLB.US,D,20000711,000000,25.5376,27.044,25.5376,26.958,10901993.309223,0
+SLB.US,D,20000712,000000,26.952,27.3345,26.4588,26.5033,7779836.4662623,0
+SLB.US,D,20000713,000000,26.6169,26.8403,26.1445,26.6802,4344963.8438568,0
+SLB.US,D,20000714,000000,26.4341,26.9767,26.1445,26.9075,3882425.9114124,0
+SLB.US,D,20000717,000000,26.6169,26.6169,26.0081,26.016,4092959.5952601,0
+SLB.US,D,20000718,000000,26.7039,27.2505,26.5448,27.2199,6881253.604753,0
+SLB.US,D,20000719,000000,27.4295,27.7586,26.8403,27.3562,4575827.1087747,0
+SLB.US,D,20000720,000000,27.4542,27.6794,27.0014,27.0657,6512355.782588,0
+SLB.US,D,20000721,000000,26.9767,26.9767,26.1228,26.3689,4534892.7577196,0
+SLB.US,D,20000724,000000,26.3253,26.5695,25.2183,25.5376,6798326.6393899,0
+SLB.US,D,20000725,000000,26.1692,26.2344,25.1966,25.3815,5140548.1485405,0
+SLB.US,D,20000726,000000,25.5376,26.101,25.3132,25.6522,7512589.5846207,0
+SLB.US,D,20000727,000000,26.0308,26.4123,25.8747,26.3946,5416623.3333781,0
+SLB.US,D,20000728,000000,26.4341,26.6615,25.7412,26.5528,5229892.4789243,0
+SLB.US,D,20000731,000000,26.5695,26.7721,26.1445,26.5873,6906404.0504494,0
+SLB.US,D,20000801,000000,26.7475,27.2199,26.6615,27.1606,7613447.3335663,0
+SLB.US,D,20000802,000000,27.8544,28.2823,27.7368,28.0531,9419160.1005227,0
+SLB.US,D,20000803,000000,28.237,28.2973,27.3562,27.4542,5711421.4816519,0
+SLB.US,D,20000804,000000,27.5639,28.2063,27.1387,27.9968,5575527.7322851,0
+SLB.US,D,20000807,000000,27.6992,28.4317,27.6232,28.1026,5374354.5184316,0
+SLB.US,D,20000808,000000,28.1253,28.5968,28.0739,28.5671,5519612.7846883,0
+SLB.US,D,20000809,000000,28.9555,29.5851,28.7747,29.5851,13708745.210476,0
+SLB.US,D,20000810,000000,29.2709,29.4942,28.9555,29.1207,6399459.5303502,0
+SLB.US,D,20000811,000000,29.1117,29.1117,28.4178,28.6412,5370339.9977943,0
+SLB.US,D,20000814,000000,28.7747,29.4942,28.6867,29.4942,7765390.0599668,0
+SLB.US,D,20000815,000000,29.6741,29.7394,28.9773,29.5386,8602175.8108286,0
+SLB.US,D,20000816,000000,29.4942,31.0331,29.3133,31.0331,13409667.46989,0
+SLB.US,D,20000817,000000,30.9363,31.1992,30.6665,31.1379,9314567.0667502,0
+SLB.US,D,20000818,000000,31.1537,31.1537,30.5025,30.6665,7879088.6092978,0
+SLB.US,D,20000821,000000,30.7712,31.1379,30.37,30.9057,8060995.5639535,0
+SLB.US,D,20000822,000000,31.1172,31.2724,30.8039,31.0204,7953991.5920059,0
+SLB.US,D,20000823,000000,31.4246,31.8358,31.2309,31.4098,6714061.1632397,0
+SLB.US,D,20000824,000000,31.2496,31.2496,30.8039,30.961,5729073.029424,0
+SLB.US,D,20000825,000000,30.9363,30.9363,30.0091,30.8464,6838991.8718741,0
+SLB.US,D,20000828,000000,30.7505,31.9712,30.4579,31.6025,6039928.2485232,0
+SLB.US,D,20000829,000000,31.2496,31.8358,30.8247,31.0044,5745930.3738946,0
+SLB.US,D,20000830,000000,30.961,31.1745,30.1011,30.5429,5666479.6920271,0
+SLB.US,D,20000831,000000,30.7268,30.9057,30.2404,30.6912,5232303.4170994,0
+SLB.US,D,20000901,000000,30.6912,31.2496,30.6665,31.1172,3041098.5317349,0
+SLB.US,D,20000905,000000,30.8612,31.0628,30.1446,30.882,6235212.2172583,0
+SLB.US,D,20000906,000000,31.1745,31.6094,30.6112,31.1745,8219627.8091177,0
+SLB.US,D,20000907,000000,30.6912,30.7712,29.942,30.1663,6751513.1604557,0
+SLB.US,D,20000908,000000,29.5851,29.8312,29.0167,29.7394,6957767.2519909,0
+SLB.US,D,20000911,000000,30.2553,30.9837,30.0091,30.7268,7173649.9203673,0
+SLB.US,D,20000912,000000,30.9837,30.9837,29.8758,30.535,10553691.151528,0
+SLB.US,D,20000913,000000,30.1663,30.1663,29.8065,29.8985,7523827.8142677,0
+SLB.US,D,20000914,000000,29.9666,30.4797,29.5851,30.195,6814914.8652895,0
+SLB.US,D,20000915,000000,30.279,30.7505,30.279,30.535,8281691.0031644,0
+SLB.US,D,20000918,000000,30.5608,30.7268,29.7838,29.9192,6650121.2212641,0
+SLB.US,D,20000919,000000,30.0091,30.2326,29.1512,29.1512,6930214.9736348,0
+SLB.US,D,20000920,000000,29.5526,30.279,28.3872,28.7015,12821938.815757,0
+SLB.US,D,20000921,000000,28.2973,29.2234,28.0531,29.0386,11140611.438225,0
+SLB.US,D,20000922,000000,29.0653,29.5386,28.4771,28.5355,7649821.8447746,0
+SLB.US,D,20000925,000000,28.3655,28.5671,27.461,28.4771,16668517.324139,0
+SLB.US,D,20000926,000000,28.6115,28.7687,28.0946,28.4771,8853906.8939587,0
+SLB.US,D,20000927,000000,28.745,29.5386,28.2063,29.4042,7977797.4565715,0
+SLB.US,D,20000928,000000,29.3825,29.6741,29.0167,29.3381,9043307.6879189,0
+SLB.US,D,20000929,000000,29.9192,30.1446,29.6276,29.6741,6307975.4038101,0
+SLB.US,D,20001002,000000,29.9666,30.6112,29.4646,30.6112,6632201.566645,0
+SLB.US,D,20001003,000000,30.6329,31.0934,30.37,30.5025,7008865.3818572,0
+SLB.US,D,20001004,000000,29.9192,30.0526,29.17,29.4409,6574418.9766347,0
+SLB.US,D,20001005,000000,29.1512,29.6514,28.745,29.6079,6361746.5083548,0
+SLB.US,D,20001006,000000,29.6079,30.0329,28.9317,28.9317,4403278.6006653,0
+SLB.US,D,20001009,000000,29.3599,29.7394,29.2481,29.4409,3908107.5121833,0
+SLB.US,D,20001010,000000,29.9192,30.6329,29.8758,30.2109,8906606.5828394,0
+SLB.US,D,20001011,000000,30.4441,31.0044,29.6968,30.0526,6427823.2113149,0
+SLB.US,D,20001012,000000,30.2109,31.1379,30.2109,30.6329,6971946.5631633,0
+SLB.US,D,20001013,000000,30.4213,30.4213,29.2234,29.3599,5943889.3407559,0
+SLB.US,D,20001016,000000,29.3599,29.3599,28.6788,28.7964,5258788.3266872,0
+SLB.US,D,20001017,000000,29.2481,29.8758,29.1117,29.5169,7189166.7306028,0
+SLB.US,D,20001018,000000,29.9666,30.1011,29.0653,29.3599,6307440.20184,0
+SLB.US,D,20001019,000000,29.3599,30.2326,29.089,29.4042,5399226.7400416,0
+SLB.US,D,20001020,000000,29.3312,30.4441,29.2866,30.3235,5210635.325242,0
+SLB.US,D,20001023,000000,30.2553,30.2553,28.8428,29.0167,10002075.983822,0
+SLB.US,D,20001024,000000,29.17,29.3599,28.3655,28.41,6842201.0602465,0
+SLB.US,D,20001025,000000,27.7517,28.4771,27.124,27.1447,10322289.649468,0
+SLB.US,D,20001026,000000,27.6232,27.8871,26.6742,27.461,8652196.4546872,0
+SLB.US,D,20001027,000000,27.5945,27.5945,26.1534,27.0864,7860892.7540401,0
+SLB.US,D,20001030,000000,27.0597,27.461,26.3166,27.3562,9366462.4350898,0
+SLB.US,D,20001031,000000,27.5342,27.6726,26.8759,27.4383,7920816.1519305,0
+SLB.US,D,20001101,000000,27.7299,28.9555,27.7299,28.8804,9343451.7855496,0
+SLB.US,D,20001102,000000,28.7964,28.824,28.1876,28.3655,8321283.8082606,0
+SLB.US,D,20001103,000000,28.2973,29.1117,28.23,28.4515,4967195.31989,0
+SLB.US,D,20001106,000000,28.6352,28.6352,27.4383,27.9591,8493830.2929221,0
+SLB.US,D,20001107,000000,28.2063,28.6352,28.1401,28.5206,7140479.5389115,0
+SLB.US,D,20001108,000000,28.5878,29.0386,28.4515,28.8428,6239224.7144478,0
+SLB.US,D,20001109,000000,28.9773,29.1512,27.8397,28.4317,7229829.939639,0
+SLB.US,D,20001110,000000,28.5878,28.7687,27.8061,27.8614,5126368.837368,0
+SLB.US,D,20001113,000000,28.1648,28.3872,26.8137,26.8137,9323124.2279272,0
+SLB.US,D,20001114,000000,26.7632,27.7061,26.5873,27.378,7554048.0086824,0
+SLB.US,D,20001115,000000,27.8871,28.824,27.7299,28.7232,6644242.0933852,0
+SLB.US,D,20001116,000000,28.6561,28.9555,28.1401,28.5206,5617792.5003358,0
+SLB.US,D,20001117,000000,28.1163,28.2527,27.1684,27.5342,8565256.9921348,0
+SLB.US,D,20001120,000000,27.7517,27.9177,26.7632,26.948,7566093.5940424,0
+SLB.US,D,20001121,000000,26.9658,27.3562,26.7899,26.9847,6882863.2575589,0
+SLB.US,D,20001122,000000,26.4953,26.7415,25.6464,25.8381,7181407.819623,0
+SLB.US,D,20001124,000000,26.0723,26.6535,25.8598,26.4756,2688243.6162602,0
+SLB.US,D,20001127,000000,26.3166,26.4261,25.5306,25.7274,8767230.4796334,0
+SLB.US,D,20001128,000000,25.7027,26.0723,24.9653,24.985,11044306.447058,0
+SLB.US,D,20001129,000000,25.0068,25.077,23.3374,23.8187,18103194.496223,0
+SLB.US,D,20001130,000000,23.9077,24.0886,22.0544,22.346,20430564.272973,0
+SLB.US,D,20001201,000000,22.6831,24.4473,22.0307,24.0659,20835845.71186,0
+SLB.US,D,20001204,000000,24.0886,24.738,24.0134,24.6253,11107709.163617,0
+SLB.US,D,20001205,000000,24.985,25.1195,24.3723,24.6045,10507676.934514,0
+SLB.US,D,20001206,000000,25.0276,25.3449,24.2399,24.6688,14867883.411416,0
+SLB.US,D,20001207,000000,24.9168,25.3685,24.7608,25.166,9844509.0839783,0
+SLB.US,D,20001208,000000,25.166,25.3212,24.6045,25.0068,13800503.514207,0
+SLB.US,D,20001211,000000,25.1897,26.1534,25.1195,26.0723,6765421.3296094,0
+SLB.US,D,20001212,000000,26.5873,26.8137,26.0921,26.4509,9210503.164604,0
+SLB.US,D,20001213,000000,26.5191,26.9658,25.8598,25.9597,12190872.966184,0
+SLB.US,D,20001214,000000,26.0723,26.6111,25.3894,25.4102,6869753.3386026,0
+SLB.US,D,20001215,000000,25.3449,26.27,25.255,25.9369,8425881.9006528,0
+SLB.US,D,20001218,000000,26.2937,27.8248,26.27,27.7517,10921512.499408,0
+SLB.US,D,20001219,000000,27.5707,29.17,27.5707,28.745,13504902.057116,0
+SLB.US,D,20001220,000000,28.5878,28.7015,27.1092,27.1684,12221640.503256,0
+SLB.US,D,20001221,000000,27.2427,27.3562,26.8137,27.1092,11615715.993864,0
+SLB.US,D,20001222,000000,27.2832,27.7141,27.1447,27.6479,8566328.4077989,0
+SLB.US,D,20001226,000000,27.7586,29.5436,27.7586,29.2481,7509381.4079722,0
+SLB.US,D,20001227,000000,29.2481,29.6079,28.4317,29,6825881.9529177,0
+SLB.US,D,20001228,000000,28.8428,29.5931,28.6649,29.4329,5977864.0427526,0
+SLB.US,D,20001229,000000,29.4556,29.7937,28.8903,28.8903,5332355.8337801,0
+SLB.US,D,20010102,000000,28.9773,29.9271,28.9773,29.5436,8929345.0786369,0
+SLB.US,D,20010103,000000,29.4329,29.4556,28.4515,28.824,16577568.399569,0
+SLB.US,D,20010104,000000,28.5532,28.575,27.1092,28.0739,15771815.257454,0
+SLB.US,D,20010105,000000,28.0739,28.6352,27.5342,27.7368,8806821.2612817,0
+SLB.US,D,20010108,000000,27.9809,28.3437,27.6479,27.8248,6172879.9046407,0
+SLB.US,D,20010109,000000,28.3961,28.5008,27.5945,27.894,9740715.312127,0
+SLB.US,D,20010110,000000,27.8248,28.5008,27.7814,28.2823,10293936.085742,0
+SLB.US,D,20010111,000000,28.6115,29.1374,28.319,29.0653,12967732.283983,0
+SLB.US,D,20010112,000000,28.91,29.3599,28.7747,29.2985,6981579.1869003,0
+SLB.US,D,20010116,000000,29.2985,29.5436,28.5008,29.1117,9515466.1034129,0
+SLB.US,D,20010117,000000,28.3733,28.3733,27.3266,27.6479,12955159.590445,0
+SLB.US,D,20010118,000000,27.6726,27.9591,26.1534,26.3166,13768935.70349,0
+SLB.US,D,20010119,000000,26.3392,26.7632,25.8806,26.6318,11997191.568187,0
+SLB.US,D,20010122,000000,26.7415,27.1447,26.3619,26.6111,8086140.9510302,0
+SLB.US,D,20010123,000000,26.948,27.124,26.3995,26.6971,9038224.7867895,0
+SLB.US,D,20010124,000000,27.1092,27.6924,26.5873,27.2832,7556997.1839994,0
+SLB.US,D,20010125,000000,27.3009,28.5532,26.9847,28.5275,12091893.988614,0
+SLB.US,D,20010126,000000,28.5008,28.5275,27.6726,27.9404,10295270.549634,0
+SLB.US,D,20010129,000000,27.6479,27.7901,27.1606,27.3266,6762481.259808,0
+SLB.US,D,20010130,000000,27.5707,27.7368,26.9945,27.2832,6814914.8652895,0
+SLB.US,D,20010131,000000,27.378,27.7744,27.1387,27.7517,6295405.7454436,0
+SLB.US,D,20010201,000000,27.3919,27.3998,26.9727,27.29,5099342.6554664,0
+SLB.US,D,20010202,000000,27.6479,27.9898,27.461,27.8248,6607054.1561204,0
+SLB.US,D,20010205,000000,27.8248,28.4258,27.8248,28.1935,8958767.0228542,0
+SLB.US,D,20010206,000000,28.319,28.745,27.8119,28.6561,8522725.1289611,0
+SLB.US,D,20010207,000000,28.5275,28.8725,28.1876,28.6115,11140880.556796,0
+SLB.US,D,20010208,000000,28.6115,28.8655,28.2676,28.3269,7862497.3482263,0
+SLB.US,D,20010209,000000,28.5532,28.8497,28.1026,28.2597,6498175.4596917,0
+SLB.US,D,20010212,000000,26.9223,27.1387,24.7538,24.9347,40765094.696798,0
+SLB.US,D,20010213,000000,24.5758,24.7172,23.0557,23.1367,49884903.891267,0
+SLB.US,D,20010214,000000,23.4017,23.7861,22.9509,23.6478,37399772.025676,0
+SLB.US,D,20010215,000000,23.6675,23.6675,22.9084,23.2129,20187128.314516,0
+SLB.US,D,20010216,000000,23.4905,23.6309,22.9668,23.3117,23111588.227118,0
+SLB.US,D,20010220,000000,23.5371,23.8099,23.3769,23.5499,14860394.630732,0
+SLB.US,D,20010221,000000,23.0191,23.4669,22.9084,22.9361,14889552.514998,0
+SLB.US,D,20010222,000000,23.4847,23.6675,22.4676,22.6297,15787328.020794,0
+SLB.US,D,20010223,000000,22.6831,22.9223,21.6422,21.75,16141783.48356,0
+SLB.US,D,20010226,000000,22.4379,23.5578,22.3035,23.4322,21050393.916346,0
+SLB.US,D,20010227,000000,23.4452,23.5419,23.19,23.3374,11725400.022557,0
+SLB.US,D,20010228,000000,23.4175,23.4669,22.8007,23.11,10335397.544976,0
+SLB.US,D,20010301,000000,23.123,23.3928,22.8343,22.9509,11166565.192738,0
+SLB.US,D,20010302,000000,23.0497,23.9244,22.8936,23.6992,10966192.252529,0
+SLB.US,D,20010305,000000,23.7367,24.3574,23.5785,23.9977,7214312.1176796,0
+SLB.US,D,20010306,000000,23.9244,24.4869,23.7367,24.3129,7533187.2725378,0
+SLB.US,D,20010307,000000,24.3209,25.084,24.3209,25.084,11081220.207132,0
+SLB.US,D,20010308,000000,24.9168,25.2114,24.4711,24.993,10290184.613332,0
+SLB.US,D,20010309,000000,24.8665,25.2253,24.5908,24.903,9578060.4525338,0
+SLB.US,D,20010312,000000,24.903,25.1343,24.0737,24.6411,9167163.9457174,0
+SLB.US,D,20010313,000000,24.4998,24.4998,23.8731,23.9759,8404214.8205194,0
+SLB.US,D,20010314,000000,23.9244,24.4473,23.4322,23.5964,9292358.7143029,0
+SLB.US,D,20010315,000000,23.5964,23.7762,22.8343,23.0626,10287775.698605,0
+SLB.US,D,20010316,000000,22.5081,23.123,22.1068,22.1819,16200371.405835,0
+SLB.US,D,20010319,000000,22.4152,23.19,22.4152,23.0053,8624645.1880552,0
+SLB.US,D,20010320,000000,23.2514,24.0274,23.0933,23.5785,10128609.263195,0
+SLB.US,D,20010321,000000,23.0715,23.5785,22.7651,22.8343,8682691.8380165,0
+SLB.US,D,20010322,000000,22.6623,22.7137,21.6739,22.092,14238958.369724,0
+SLB.US,D,20010323,000000,22.4152,23.1634,22.0237,22.7651,10394249.527203,0
+SLB.US,D,20010326,000000,22.9746,23.4669,22.9746,23.123,8230059.6947759,0
+SLB.US,D,20010327,000000,23.3067,23.4589,22.4854,22.7651,8300150.9183732,0
+SLB.US,D,20010328,000000,22.6831,22.7197,21.8537,21.9437,8483664.490663,0
+SLB.US,D,20010329,000000,21.5968,21.6838,20.7685,20.9474,14046077.245373,0
+SLB.US,D,20010330,000000,21.0176,21.5622,20.8495,20.8811,18737735.617566,0
+SLB.US,D,20010402,000000,20.9336,20.9711,19.7969,20.0291,13521487.247844,0
+SLB.US,D,20010403,000000,20.2575,20.3346,19.1476,19.2206,16718541.003169,0
+SLB.US,D,20010404,000000,19.3867,20.1201,19.3353,19.5884,17125431.083141,0
+SLB.US,D,20010405,000000,20.0657,20.7844,19.865,20.6548,14579772.758458,0
+SLB.US,D,20010406,000000,20.3208,21.3744,20.0825,21.0038,17069783.230666,0
+SLB.US,D,20010409,000000,21.7125,21.8904,21.3783,21.8537,12183382.162051,0
+SLB.US,D,20010410,000000,22.1068,22.3896,21.5909,22.3599,14916568.57966,0
+SLB.US,D,20010411,000000,22.2956,22.3599,21.8162,21.8162,8588260.5596074,0
+SLB.US,D,20010412,000000,21.9052,22.4379,21.9052,22.1899,13554121.415606,0
+SLB.US,D,20010416,000000,22.1899,22.6751,22.0544,22.5249,5644010.3148005,0
+SLB.US,D,20010417,000000,22.3736,22.9262,22.2729,22.6978,8569268.4776003,0
+SLB.US,D,20010418,000000,22.7808,23.19,22.0188,22.1523,16563919.231746,0
+SLB.US,D,20010419,000000,22.2551,22.3736,21.3092,21.4605,13898413.09956,0
+SLB.US,D,20010420,000000,21.75,22.1957,21.494,22.0237,11992378.797352,0
+SLB.US,D,20010423,000000,22.3896,22.6297,22.3252,22.5644,8154623.5335457,0
+SLB.US,D,20010424,000000,22.5496,22.7197,22.1068,22.3392,7665070.5481632,0
+SLB.US,D,20010425,000000,22.3392,22.9084,22.005,22.8402,7215380.4981718,0
+SLB.US,D,20010426,000000,23.19,24.4226,23.19,24.4177,14276678.473786,0
+SLB.US,D,20010427,000000,24.4711,24.4711,23.7159,23.9244,11006587.35472,0
+SLB.US,D,20010430,000000,23.9927,24.4226,23.6992,24.0274,7806852.5309244,0
+SLB.US,D,20010501,000000,24.0274,24.0886,23.2761,23.5212,8327437.1133301,0
+SLB.US,D,20010502,000000,22.4676,22.5249,22.1444,22.3114,13729607.970069,0
+SLB.US,D,20010503,000000,22.4676,22.7197,22.0188,22.3669,9865109.8070673,0
+SLB.US,D,20010504,000000,22.6901,22.9746,22.4933,22.8165,6211132.1755019,0
+SLB.US,D,20010507,000000,23.1466,23.2297,22.2956,22.6021,5730950.7890769,0
+SLB.US,D,20010508,000000,22.3114,22.5576,22.0693,22.3984,7125495.9071981,0
+SLB.US,D,20010509,000000,22.6544,22.8708,22.6021,22.8165,9072193.4184424,0
+SLB.US,D,20010510,000000,22.8165,23.0191,22.4676,22.6901,6230666.5415467,0
+SLB.US,D,20010511,000000,22.6148,22.6297,22.3114,22.4449,4096168.7836325,0
+SLB.US,D,20010514,000000,22.7078,23.11,22.5803,23.11,5943354.1387859,0
+SLB.US,D,20010515,000000,23.5035,23.9611,23.37,23.8187,9055078.0843642,0
+SLB.US,D,20010516,000000,23.7762,24.1034,23.6182,23.9927,7312753.8698302,0
+SLB.US,D,20010517,000000,24.1182,24.7331,23.708,24.6411,11456278.416434,0
+SLB.US,D,20010518,000000,24.821,25.0987,24.5205,24.8368,9566025.9961374,0
+SLB.US,D,20010521,000000,24.8951,25.0276,24.5976,24.8121,7493061.2889196,0
+SLB.US,D,20010522,000000,24.8121,24.821,24.2477,24.3723,8988731.2511094,0
+SLB.US,D,20010523,000000,24.1776,24.1776,23.5212,23.5578,7672027.1620499,0
+SLB.US,D,20010524,000000,23.5578,23.5578,22.9509,23.1367,7203075.9114803,0
+SLB.US,D,20010525,000000,23.3769,23.5123,23.1634,23.2129,5906438.3552638,0
+SLB.US,D,20010529,000000,23.4452,23.6042,22.8848,22.9588,8135626.3929188,0
+SLB.US,D,20010530,000000,23.036,23.0853,22.3252,22.5881,6978631.0233073,0
+SLB.US,D,20010531,000000,22.4152,23.0191,22.1899,22.8402,8885736.7411794,0
+SLB.US,D,20010601,000000,22.8402,22.9746,22.4449,22.7721,5464771.2762034,0
+SLB.US,D,20010604,000000,23.0123,23.6112,23.0053,23.6042,7607023.8982016,0
+SLB.US,D,20010605,000000,23.6042,23.9404,23.2761,23.802,6314931.0059729,0
+SLB.US,D,20010606,000000,23.3067,23.3067,22.5002,22.5002,11121355.296267,0
+SLB.US,D,20010607,000000,22.5002,22.9361,22.1354,22.2274,10358402.124172,0
+SLB.US,D,20010608,000000,22.516,22.5338,21.8537,21.918,8600038.0381202,0
+SLB.US,D,20010611,000000,22.1622,22.2126,21.6422,21.7352,8568197.0619362,0
+SLB.US,D,20010612,000000,21.9901,22.1227,21.7905,22.0237,7511785.2640797,0
+SLB.US,D,20010613,000000,22.4794,22.7078,21.8687,21.8904,7275303.8960621,0
+SLB.US,D,20010614,000000,21.5395,21.5781,20.3622,20.6796,20669720.639116,0
+SLB.US,D,20010615,000000,20.9553,21.0809,20.6271,20.8298,11506031.965169,0
+SLB.US,D,20010618,000000,20.7368,21.0176,20.4829,20.5837,5511053.6000633,0
+SLB.US,D,20010619,000000,20.8495,20.8495,20.2377,20.4829,6455643.5965179,0
+SLB.US,D,20010620,000000,20.6796,20.7844,19.9452,19.962,8000804.059216,0
+SLB.US,D,20010621,000000,20.1419,20.1705,18.9439,19.4776,16436586.690453,0
+SLB.US,D,20010622,000000,19.4855,19.9165,19.1199,19.6635,13402708.832556,0
+SLB.US,D,20010625,000000,19.7969,19.8404,19.3996,19.5795,10826548.042477,0
+SLB.US,D,20010626,000000,19.5962,19.879,19.4855,19.8207,11299512.80196,0
+SLB.US,D,20010627,000000,19.7218,19.7218,19.2879,19.2879,9552923.1592487,0
+SLB.US,D,20010628,000000,19.1979,19.3176,18.594,19.1326,17312152.832078,0
+SLB.US,D,20010629,000000,19.2879,19.6378,18.8875,19.1386,10991340.674779,0
+SLB.US,D,20010702,000000,19.3729,19.3996,18.7037,18.9439,9316704.8394585,0
+SLB.US,D,20010703,000000,19.2533,19.6111,19.1762,19.4085,7666682.224417,0
+SLB.US,D,20010705,000000,19.451,19.8404,19.451,19.5578,9843166.5262953,0
+SLB.US,D,20010706,000000,19.8127,19.865,19.0645,19.366,10362147.526239,0
+SLB.US,D,20010709,000000,19.3906,19.4085,18.6118,18.8264,11433006.742115,0
+SLB.US,D,20010710,000000,18.8875,19.1199,18.3992,18.5031,13442033.530805,0
+SLB.US,D,20010711,000000,18.3992,18.6533,17.7045,18.6306,14500588.15999,0
+SLB.US,D,20010712,000000,18.4259,18.9983,17.907,18.076,14498446.340385,0
+SLB.US,D,20010713,000000,17.8507,18.8638,17.832,18.3409,9935459.0202723,0
+SLB.US,D,20010716,000000,18.3409,18.5031,17.4643,17.7726,13851867.727473,0
+SLB.US,D,20010717,000000,17.9437,18.1463,17.5374,17.7953,12134695.982083,0
+SLB.US,D,20010718,000000,17.5542,18.2846,17.0461,18.0474,17648420.533378,0
+SLB.US,D,20010719,000000,18.173,18.6029,18.173,18.5357,12560840.180564,0
+SLB.US,D,20010720,000000,18.7196,19.4302,18.6919,19.4302,17222810.525143,0
+SLB.US,D,20010723,000000,19.5053,19.7623,19.2661,19.6259,9647618.497609,0
+SLB.US,D,20010724,000000,19.6259,19.6635,19.3027,19.5211,9330078.818366,0
+SLB.US,D,20010725,000000,19.6259,20.5283,19.4085,20.5283,13786323.191312,0
+SLB.US,D,20010726,000000,20.4532,20.6796,19.5438,19.9086,14958835.371157,0
+SLB.US,D,20010727,000000,19.9165,20.4256,19.3996,20.3742,7133520.9015769,0
+SLB.US,D,20010730,000000,20.3949,20.6469,20.2328,20.4256,5879420.2671539,0
+SLB.US,D,20010731,000000,20.3622,20.6469,19.5438,19.5438,9111519.1284156,0
+SLB.US,D,20010801,000000,19.8127,20.217,19.0131,19.104,12875972.968529,0
+SLB.US,D,20010802,000000,19.1544,19.359,18.937,19.3096,12037320.586977,0
+SLB.US,D,20010803,000000,19.2661,19.3353,18.8944,18.9153,6157368.1530248,0
+SLB.US,D,20010806,000000,19.0259,19.1199,18.8264,19.0191,5528169.9458654,0
+SLB.US,D,20010807,000000,19.0645,19.1613,18.6839,18.7196,7613175.1798234,0
+SLB.US,D,20010808,000000,18.8638,18.9518,17.6362,17.6818,12519644.80473,0
+SLB.US,D,20010809,000000,17.6895,18.1591,17.5374,17.7638,10470494.05587,0
+SLB.US,D,20010810,000000,17.9219,18.2135,17.7045,18.0108,7526769.907517,0
+SLB.US,D,20010813,000000,18.1799,18.2579,17.9584,18.0316,8475105.306038,0
+SLB.US,D,20010814,000000,18.0247,18.2846,17.9219,18.2639,7924826.6256721,0
+SLB.US,D,20010815,000000,18.4892,19.451,18.4052,19.3433,9822302.754979,0
+SLB.US,D,20010816,000000,19.3729,19.4351,18.7423,19.1199,10385420.212282,0
+SLB.US,D,20010817,000000,19.1199,19.2296,18.6919,18.9518,7274774.7644359,0
+SLB.US,D,20010820,000000,18.9518,19.1544,18.6968,18.7117,4004144.3965025,0
+SLB.US,D,20010821,000000,18.8638,19.1278,18.7719,18.8114,5370607.0929173,0
+SLB.US,D,20010822,000000,19.2137,19.6842,18.7601,18.8638,12675874.205511,0
+SLB.US,D,20010823,000000,18.8718,18.9746,18.5031,18.5031,5476809.7794958,0
+SLB.US,D,20010824,000000,18.4132,18.6306,18.3499,18.5545,5520414.0700576,0
+SLB.US,D,20010827,000000,18.6533,18.7601,18.5406,18.6533,4373848.5626563,0
+SLB.US,D,20010828,000000,18.6118,18.8114,18.3568,18.5406,7842973.099421,0
+SLB.US,D,20010829,000000,18.7196,18.8114,18.3706,18.5031,7223142.4443233,0
+SLB.US,D,20010830,000000,18.3568,18.5357,17.7479,17.7558,9562812.7608692,0
+SLB.US,D,20010831,000000,17.7558,18.0247,17.7172,17.8833,5134393.8317469,0
+SLB.US,D,20010904,000000,17.9377,18.5702,17.9288,18.3845,5776162.7089967,0
+SLB.US,D,20010905,000000,18.3054,18.5406,18.0247,18.42,6140510.8085541,0
+SLB.US,D,20010906,000000,18.3409,18.6306,18.1799,18.4349,7724995.9695015,0
+SLB.US,D,20010907,000000,18.2787,18.5406,18.2283,18.4842,7755493.3762787,0
+SLB.US,D,20010910,000000,18.4052,18.5406,18.0997,18.3775,6497376.1977704,0
+SLB.US,D,20010917,000000,18.4892,18.7957,17.5216,17.6214,10662298.705937,0
+SLB.US,D,20010918,000000,17.6818,17.824,17.0076,17.3673,12057114.966077,0
+SLB.US,D,20010919,000000,17.0778,17.0778,15.3946,16.126,18114695.774096,0
+SLB.US,D,20010920,000000,15.6178,16.808,15.5951,16.4165,17430131.985445,0
+SLB.US,D,20010921,000000,16.4255,17.1579,15.9391,17.1351,12797595.725772,0
+SLB.US,D,20010924,000000,17.0976,17.1064,15.8729,16.3058,16430963.528734,0
+SLB.US,D,20010925,000000,16.3137,16.3948,15.1316,15.3036,17623275.1463,0
+SLB.US,D,20010926,000000,15.3273,15.8502,14.9824,15.3273,12945260.883309,0
+SLB.US,D,20010927,000000,15.3273,15.8729,14.9004,15.8334,12762544.549492,0
+SLB.US,D,20010928,000000,16.042,16.7664,16.0232,16.6745,10051300.400931,0
+SLB.US,D,20011001,000000,16.5005,16.5519,15.6911,16.0893,9598927.2590221,0
+SLB.US,D,20011002,000000,16.0597,16.3503,15.7681,16.3503,7613711.3935173,0
+SLB.US,D,20011003,000000,15.781,16.4482,15.3422,16.11,13144829.502976,0
+SLB.US,D,20011004,000000,16.2238,16.9721,16.126,16.5826,14633806.91123,0
+SLB.US,D,20011005,000000,16.6656,16.8604,16.034,16.5302,7392208.5985937,0
+SLB.US,D,20011008,000000,16.5302,17.1124,16.0232,16.4629,8148738.335323,0
+SLB.US,D,20011009,000000,16.7536,16.8524,16.4314,16.7328,5749678.8111328,0
+SLB.US,D,20011010,000000,16.808,17.4494,16.6924,17.3595,7874000.6495484,0
+SLB.US,D,20011011,000000,17.4573,17.6214,16.7664,17.0204,10485471.617238,0
+SLB.US,D,20011012,000000,16.9562,17.3309,16.7328,17.2626,7613175.1798234,0
+SLB.US,D,20011015,000000,16.9721,17.3012,16.3207,16.7664,6846215.5808839,0
+SLB.US,D,20011016,000000,16.7664,17.3595,16.5826,17.3456,9043569.7244223,0
+SLB.US,D,20011017,000000,17.7045,17.824,17.1499,17.2329,8948070.0655208,0
+SLB.US,D,20011018,000000,16.9721,17.1272,16.6359,16.8524,6527338.4025776,0
+SLB.US,D,20011019,000000,17.1124,17.2626,16.4699,17.2399,8356594.9975964,0
+SLB.US,D,20011022,000000,17.3456,17.5848,16.808,17.5848,6281225.4225472,0
+SLB.US,D,20011023,000000,17.3309,18.0613,17.1124,17.7321,10497774.180483,0
+SLB.US,D,20011024,000000,17.5216,17.6728,16.8604,17.3673,10548067.989807,0
+SLB.US,D,20011025,000000,17.0778,18.4052,17.0629,18.4052,13130110.942937,0
+SLB.US,D,20011026,000000,18.4259,19.4243,18.3054,19.3808,12246781.843437,0
+SLB.US,D,20011029,000000,19.3996,19.7623,18.7957,18.8264,12148603.139512,0
+SLB.US,D,20011030,000000,18.5179,18.8264,17.8102,18.166,10239891.815731,0
+SLB.US,D,20011031,000000,18.076,18.2787,17.5542,17.6728,10929277.480732,0
+SLB.US,D,20011101,000000,17.4643,17.7558,16.9721,17.7045,11779433.163606,0
+SLB.US,D,20011102,000000,17.6589,17.6668,17.0778,17.3309,6095036.8521311,0
+SLB.US,D,20011105,000000,17.5216,17.5848,17.0837,17.2783,6428621.4615122,0
+SLB.US,D,20011106,000000,17.1272,17.142,16.2752,16.7734,15627889.431642,0
+SLB.US,D,20011107,000000,16.5302,17.4791,16.4314,17.316,10856244.163885,0
+SLB.US,D,20011108,000000,17.6589,17.9437,17.3309,17.6055,8468419.8341702,0
+SLB.US,D,20011109,000000,17.8982,18.1987,17.7953,18.1522,9245814.3539399,0
+SLB.US,D,20011112,000000,17.4396,18.1799,17.2696,18.0316,6311989.9244475,0
+SLB.US,D,20011113,000000,18.1077,18.3321,17.5542,17.995,10595955.919578,0
+SLB.US,D,20011114,000000,17.4119,17.5848,16.7664,16.8218,13159270.850651,0
+SLB.US,D,20011115,000000,16.11,16.1942,15.3619,15.7543,29213048.514614,0
+SLB.US,D,20011116,000000,16.0597,16.4629,15.8729,16.4629,18744693.243177,0
+SLB.US,D,20011119,000000,16.126,16.7664,15.945,16.3948,14983718.721731,0
+SLB.US,D,20011120,000000,17.1124,17.5542,17.0204,17.4643,14974894.465431,0
+SLB.US,D,20011121,000000,17.4643,17.6441,16.9721,17.2329,10935692.822305,0
+SLB.US,D,20011123,000000,16.9562,17.4119,16.716,17.3309,4927872.6450887,0
+SLB.US,D,20011126,000000,17.0837,17.1272,16.7664,16.894,9842906.51324,0
+SLB.US,D,20011127,000000,16.894,17.5216,16.6656,17.2329,11990232.930852,0
+SLB.US,D,20011128,000000,16.9721,17.5048,16.7664,17.0778,8626521.9359841,0
+SLB.US,D,20011129,000000,17.0778,17.6214,16.8454,17.5216,7116135.437204,0
+SLB.US,D,20011130,000000,17.4396,17.7252,17.1826,17.5216,7511521.2041284,0
+SLB.US,D,20011203,000000,17.396,18.252,17.2469,18.0376,11049125.288236,0
+SLB.US,D,20011204,000000,18.0613,18.5871,17.8833,18.4892,12407023.741407,0
+SLB.US,D,20011205,000000,18.9064,19.5962,18.8944,19.4915,19641666.451881,0
+SLB.US,D,20011206,000000,19.2661,19.3808,18.9597,19.0704,13890392.152077,0
+SLB.US,D,20011207,000000,18.9597,19.3808,18.3409,19.2661,11707476.321042,0
+SLB.US,D,20011210,000000,18.9983,19.2533,18.6919,18.7719,10655876.282297,0
+SLB.US,D,20011211,000000,18.7601,18.9291,18.4526,18.6157,6319741.7533596,0
+SLB.US,D,20011212,000000,18.6118,18.7037,18.173,18.7037,7724730.8978263,0
+SLB.US,D,20011213,000000,18.2135,18.767,18.173,18.5545,6805550.3483996,0
+SLB.US,D,20011214,000000,18.6384,19.104,18.3142,18.9746,6448686.9826312,0
+SLB.US,D,20011217,000000,18.8638,19.3027,18.7423,18.7511,7616382.344748,0
+SLB.US,D,20011218,000000,18.7511,19.2206,18.594,18.9064,9077280.3664677,0
+SLB.US,D,20011219,000000,18.9746,19.5053,18.9439,19.4915,10809160.554655,0
+SLB.US,D,20011220,000000,19.6931,19.7069,18.9597,18.9597,8963850.9357076,0
+SLB.US,D,20011221,000000,18.9597,19.2137,18.6968,19.1386,9859488.6687958,0
+SLB.US,D,20011224,000000,19.3353,19.6635,19.2366,19.451,2312657.2870556,0
+SLB.US,D,20011226,000000,19.5508,20.5461,19.5508,20.4889,8372641.9511823,0
+SLB.US,D,20011227,000000,20.3672,20.4116,19.8957,20.3346,7975922.7320905,0
+SLB.US,D,20011228,000000,20.5066,20.7844,20.05,20.134,7665609.797029,0
+SLB.US,D,20011231,000000,20.1705,20.2902,19.8127,20.128,7158135.1335795,0
+SLB.US,D,20020102,000000,20.128,20.128,19.3176,19.5725,10208858.19526,0
+SLB.US,D,20020103,000000,19.4776,19.6931,19.3176,19.5884,8329306.7791915,0
+SLB.US,D,20020104,000000,19.6298,20.1864,19.359,19.8868,8068218.2612393,0
+SLB.US,D,20020107,000000,19.7069,20.1764,19.6458,19.9165,6630326.8421639,0
+SLB.US,D,20020108,000000,19.7475,19.7752,19.4085,19.451,5347601.5019969,0
+SLB.US,D,20020109,000000,19.19,19.451,18.9894,19.3906,10402274.521581,0
+SLB.US,D,20020110,000000,19.3729,19.4153,18.9439,19.2533,6752848.636071,0
+SLB.US,D,20020111,000000,18.9518,19.1326,18.6968,18.8331,9069789.562335,0
+SLB.US,D,20020114,000000,18.5871,18.7788,18.4052,18.6118,6726633.8567782,0
+SLB.US,D,20020115,000000,18.6118,19.104,18.6118,18.9597,5962880.4110391,0
+SLB.US,D,20020116,000000,18.6761,18.6839,18.3142,18.3142,9714232.4259871,0
+SLB.US,D,20020117,000000,18.4685,18.5357,18.003,18.3142,6536430.7657248,0
+SLB.US,D,20020118,000000,18.3992,18.5406,18.092,18.173,6789504.4065377,0
+SLB.US,D,20020122,000000,18.1799,18.5871,18.0316,18.1334,6385556.4198164,0
+SLB.US,D,20020123,000000,18.2352,18.9518,18.1334,18.9153,8420533.9278481,0
+SLB.US,D,20020124,000000,18.9153,19.5211,18.7344,19.4915,8583711.848724,0
+SLB.US,D,20020125,000000,19.4915,20.1497,19.4243,20.0004,9290222.9650426,0
+SLB.US,D,20020128,000000,19.8868,19.9165,19.5211,19.6635,8516568.7887196,0
+SLB.US,D,20020129,000000,19.4085,19.4678,19.1386,19.2366,7078144.1911221,0
+SLB.US,D,20020130,000000,19.1199,20.0134,19.0486,19.8957,7458287.3250017,0
+SLB.US,D,20020131,000000,19.9452,20.6796,19.9313,20.6469,11414542.780011,0
+SLB.US,D,20020201,000000,20.6469,20.7309,20.0657,20.217,10658551.280423,0
+SLB.US,D,20020204,000000,20.2229,20.2447,19.3027,19.5884,9186424.1345716,0
+SLB.US,D,20020205,000000,19.7297,19.9007,19.2661,19.6259,6624976.8459112,0
+SLB.US,D,20020206,000000,19.6842,20.4029,19.6555,19.9452,7635649.6156696,0
+SLB.US,D,20020207,000000,19.6298,19.8127,19.4351,19.4351,5637053.7009138,0
+SLB.US,D,20020208,000000,19.359,19.8552,19.2533,19.7375,5294366.6111461,0
+SLB.US,D,20020211,000000,19.6635,20.5283,19.5438,20.4532,8246917.0392464,0
+SLB.US,D,20020212,000000,20.4403,20.7309,20.0004,20.1497,9486041.1240237,0
+SLB.US,D,20020213,000000,20.1122,20.5066,19.8285,20.3069,8203846.9389308,0
+SLB.US,D,20020214,000000,20.4176,20.5986,20.1201,20.2377,7535326.0569702,0
+SLB.US,D,20020215,000000,20.3435,20.7171,20.2526,20.4769,7300984.485109,0
+SLB.US,D,20020219,000000,20.134,20.3949,19.6635,20.2447,7306068.3979624,0
+SLB.US,D,20020220,000000,20.1033,20.217,19.7969,19.9946,6951611.9234734,0
+SLB.US,D,20020221,000000,20.1705,20.7101,20.1497,20.3742,10389700.816319,0
+SLB.US,D,20020222,000000,20.4889,21.2756,20.2902,21.0749,10517302.476184,0
+SLB.US,D,20020225,000000,21.3151,22.005,21.2706,21.9358,16038790.997078,0
+SLB.US,D,20020226,000000,21.9052,21.9052,21.3873,21.4445,12345763.856178,0
+SLB.US,D,20020227,000000,21.4605,21.6422,20.9088,21.0888,7727135.7656577,0
+SLB.US,D,20020228,000000,21.1203,21.6838,21.1203,21.3873,7765390.0599668,0
+SLB.US,D,20020301,000000,21.5532,21.6907,21.1727,21.6275,8133485.5850386,0
+SLB.US,D,20020304,000000,21.829,22.2126,21.7045,22.1227,12139780.90666,0
+SLB.US,D,20020305,000000,22.1068,22.3599,21.8687,22.2205,9125698.439588,0
+SLB.US,D,20020306,000000,22.0188,22.6021,21.6512,22.6021,11089791.532445,0
+SLB.US,D,20020307,000000,22.7888,22.9361,21.9901,22.175,9719045.1968217,0
+SLB.US,D,20020308,000000,21.8687,21.9744,21.1353,21.3685,12900050.986837,0
+SLB.US,D,20020311,000000,21.6205,21.8162,21.3527,21.5839,8886275.9900451,0
+SLB.US,D,20020312,000000,21.3151,21.9567,21.2261,21.9567,9216654.4462256,0
+SLB.US,D,20020313,000000,22.6021,22.6297,21.4605,21.5088,11584418.313441,0
+SLB.US,D,20020314,000000,21.5315,21.7422,21.149,21.6995,7472728.6726774,0
+SLB.US,D,20020315,000000,21.8617,22.1899,21.6135,22.1622,9104032.3711786,0
+SLB.US,D,20020318,000000,21.9052,22.4794,21.7549,22.1957,11718980.634089,0
+SLB.US,D,20020319,000000,22.1622,22.2422,21.8687,22.1957,8393515.8397382,0
+SLB.US,D,20020320,000000,21.9358,22.4152,21.7125,21.7549,6829091.1412902,0
+SLB.US,D,20020321,000000,21.75,22.1137,21.5909,22.0693,5622072.0926482,0
+SLB.US,D,20020322,000000,21.5532,21.5622,20.9088,21.0038,10867482.393532,0
+SLB.US,D,20020325,000000,20.9474,21.3092,20.8437,20.8654,6905870.8719273,0
+SLB.US,D,20020326,000000,21.0541,21.2163,20.6094,21.0809,6601707.1950396,0
+SLB.US,D,20020327,000000,21.3606,21.6838,21.321,21.6512,9515202.0434617,0
+SLB.US,D,20020328,000000,21.5909,21.7688,21.4605,21.6135,6466610.6841462,0
+SLB.US,D,20020401,000000,21.9744,22.014,21.3151,21.3873,13231227.693214,0
+SLB.US,D,20020402,000000,21.3873,21.6275,21.244,21.3744,8904195.6446642,0
+SLB.US,D,20020403,000000,21.1353,21.1876,20.7101,20.815,7910919.4682424,0
+SLB.US,D,20020404,000000,21.0749,21.0749,20.3346,20.5986,8761611.3648099,0
+SLB.US,D,20020405,000000,20.6411,20.7527,19.879,19.9857,11092459.448503,0
+SLB.US,D,20020408,000000,20.5204,20.5758,19.9946,20.0954,7804446.651369,0
+SLB.US,D,20020409,000000,20.0954,20.1497,19.8127,19.9007,6192145.1521146,0
+SLB.US,D,20020410,000000,19.6635,20.2902,19.6635,20.1201,8462532.6124997,0
+SLB.US,D,20020411,000000,19.9313,20.4325,19.8957,20.1497,7694498.5627242,0
+SLB.US,D,20020412,000000,19.8285,19.865,19.0645,19.3906,14792446.238462,0
+SLB.US,D,20020415,000000,19.8285,20.1033,19.6931,20.0361,8868887.4905003,0
+SLB.US,D,20020416,000000,20.0727,20.5629,19.879,20.1705,8974285.8565377,0
+SLB.US,D,20020417,000000,20.5709,20.6637,20.3069,20.5986,9519476.5771544,0
+SLB.US,D,20020418,000000,20.5461,20.8495,20.2526,20.5758,9216118.2325317,0
+SLB.US,D,20020419,000000,20.4403,20.4889,20.0291,20.3208,8537438.6303796,0
+SLB.US,D,20020422,000000,20.2229,20.4176,19.7623,19.962,8832236.7786534,0
+SLB.US,D,20020423,000000,19.9313,20.1764,19.8058,20.1201,7926701.3501531,0
+SLB.US,D,20020424,000000,19.8127,20.2902,19.5884,20.1033,6818126.0771099,0
+SLB.US,D,20020425,000000,20.1033,20.6094,19.9007,20.5461,9181611.3637369,0
+SLB.US,D,20020426,000000,20.5758,20.9623,20.3742,20.8811,8863000.2688298,0
+SLB.US,D,20020429,000000,20.6341,20.815,20.4769,20.5461,8402879.3449041,0
+SLB.US,D,20020430,000000,20.5986,20.7309,20.1201,20.1201,6428354.3663891,0
+SLB.US,D,20020501,000000,19.9857,20.7448,19.9165,20.6637,8992742.7365748,0
+SLB.US,D,20020502,000000,20.4403,20.9623,20.4256,20.9336,7933120.7386219,0
+SLB.US,D,20020503,000000,21.1106,21.494,20.7309,20.9336,8396724.0163867,0
+SLB.US,D,20020506,000000,20.5986,20.6411,19.865,19.9165,7871591.7348213,0
+SLB.US,D,20020507,000000,19.8483,20.0884,19.5884,19.8552,6658152.2859868,0
+SLB.US,D,20020508,000000,20.3346,20.8654,20.3208,20.7101,7000571.2689075,0
+SLB.US,D,20020509,000000,20.6341,20.6964,20.1033,20.134,6069622.3464835,0
+SLB.US,D,20020510,000000,20.1567,20.6341,20.1567,20.3949,7041766.6447419,0
+SLB.US,D,20020513,000000,20.3208,20.8387,20.1567,20.7774,5761446.1724062,0
+SLB.US,D,20020514,000000,20.7774,20.8011,20.1497,20.3622,10868818.880872,0
+SLB.US,D,20020515,000000,20.3069,20.5986,20.0954,20.2654,9511189.5462723,0
+SLB.US,D,20020516,000000,20.2654,20.5066,20.217,20.4116,6508877.4756448,0
+SLB.US,D,20020517,000000,20.2328,20.3622,19.879,20.217,7721786.7811291,0
+SLB.US,D,20020520,000000,20.134,20.2902,19.9452,20.1864,5440695.2813429,0
+SLB.US,D,20020521,000000,19.8957,19.9946,19.3353,19.3353,9653774.8378506,0
+SLB.US,D,20020522,000000,19.0259,19.6753,19.0259,19.4776,12304031.254925,0
+SLB.US,D,20020523,000000,19.5438,19.6378,19.1762,19.4153,8421868.3917393,0
+SLB.US,D,20020524,000000,19.2533,19.3254,18.856,19.0486,8222573.9492628,0
+SLB.US,D,20020528,000000,19.1476,19.2879,19.0061,19.1979,6335793.7655653,0
+SLB.US,D,20020529,000000,18.9597,19.359,18.8718,19.272,6371642.180319,0
+SLB.US,D,20020530,000000,18.9064,19.272,18.8984,19.0803,7987159.9500136,0
+SLB.US,D,20020531,000000,19.104,19.2879,18.9439,18.9804,6837921.467934,0
+SLB.US,D,20020603,000000,19.1278,19.1278,18.3499,18.5179,7680055.1916006,0
+SLB.US,D,20020604,000000,18.5702,18.6968,17.9437,18.4596,9885974.5901076,0
+SLB.US,D,20020605,000000,18.1799,18.2135,17.5848,18.076,12265242.77037,0
+SLB.US,D,20020606,000000,18.3321,18.4349,17.5245,18.0247,12340147.776526,0
+SLB.US,D,20020607,000000,18.076,18.4774,17.7045,18.1987,9757564.562806,0
+SLB.US,D,20020610,000000,17.995,18.42,17.7558,17.7953,4817389.3544738,0
+SLB.US,D,20020611,000000,17.9437,17.9437,17.2013,17.2863,7643672.5866007,0
+SLB.US,D,20020612,000000,17.487,17.8013,17.2783,17.7795,10291526.159291,0
+SLB.US,D,20020613,000000,17.7558,18.0543,17.3377,17.8161,9381708.1033066,0
+SLB.US,D,20020614,000000,17.6274,17.995,17.4494,17.8913,7021434.0284999,0
+SLB.US,D,20020617,000000,18.2214,18.5099,18.1334,18.3845,5631432.5626425,0
+SLB.US,D,20020618,000000,18.2352,18.3706,17.907,18.0167,4804014.3638423,0
+SLB.US,D,20020619,000000,17.8398,18.2055,17.7638,17.8755,7543620.16992,0
+SLB.US,D,20020620,000000,18.1463,18.5357,17.989,18.3142,9823907.3491652,0
+SLB.US,D,20020621,000000,18.3499,18.5357,17.9584,18.0997,12239025.967629,0
+SLB.US,D,20020624,000000,17.9644,18.3499,17.9377,18.2214,5698576.6343707,0
+SLB.US,D,20020625,000000,18.5357,18.6227,17.9288,17.9437,6991206.7520176,0
+SLB.US,D,20020626,000000,17.8913,17.995,17.5315,17.9584,7757904.3144538,0
+SLB.US,D,20020627,000000,17.995,18.0691,17.4247,17.6441,7264870.9986801,0
+SLB.US,D,20020628,000000,17.6055,17.8567,17.0778,17.1499,11492125.819465,0
+SLB.US,D,20020701,000000,16.7081,17.487,16.7081,17.1746,8001874.4631561,0
+SLB.US,D,20020702,000000,17.2626,17.3823,16.5135,16.8218,7121214.2914377,0
+SLB.US,D,20020703,000000,16.7328,17.0373,16.1942,16.9721,6769701.9336459,0
+SLB.US,D,20020705,000000,17.2329,17.3012,17.0076,17.2329,3568896.7059109,0
+SLB.US,D,20020708,000000,17.1499,17.1658,16.5974,16.6212,5932925.2882996,0
+SLB.US,D,20020709,000000,16.5974,16.8218,16.4314,16.5135,6926465.5246727,0
+SLB.US,D,20020710,000000,16.7328,16.9484,16.034,16.11,8573552.1168086,0
+SLB.US,D,20020711,000000,15.8808,16.0804,15.5488,15.9391,10662298.705937,0
+SLB.US,D,20020712,000000,16.0083,16.292,15.6031,15.945,7808462.1837303,0
+SLB.US,D,20020715,000000,15.6762,16.0083,14.6917,15.6565,10952821.308795,0
+SLB.US,D,20020716,000000,15.3125,15.9322,15.0554,15.6565,10028823.941637,0
+SLB.US,D,20020717,000000,15.955,16.1645,15.4321,15.6712,9385986.6838951,0
+SLB.US,D,20020718,000000,16.1053,16.2604,15.8729,16.126,10174348.291293,0
+SLB.US,D,20020719,000000,16.1407,16.1407,15.1257,15.6031,11433006.742115,0
+SLB.US,D,20020722,000000,15.2383,15.4815,14.2273,14.4229,12639758.695634,0
+SLB.US,D,20020723,000000,14.3834,14.6749,13.8141,13.8684,9780570.1537265,0
+SLB.US,D,20020724,000000,13.4434,15.0871,13.4375,14.9764,12135227.137157,0
+SLB.US,D,20020725,000000,14.9151,15.5488,14.6917,15.0357,11277846.73355,0
+SLB.US,D,20020726,000000,15.0357,15.2719,14.7145,14.9388,8697678.5049019,0
+SLB.US,D,20020729,000000,15.0357,15.8185,15.0031,15.7888,9120884.6570294,0
+SLB.US,D,20020730,000000,15.781,16.2238,15.4548,16.0963,9646014.9151468,0
+SLB.US,D,20020731,000000,16.21,16.21,15.5141,15.8334,8022738.2344725,0
+SLB.US,D,20020801,000000,15.2888,15.6435,14.5632,14.6305,15168833.853036,0
+SLB.US,D,20020802,000000,14.6097,14.7659,13.8141,14.0166,9772285.1462922,0
+SLB.US,D,20020805,000000,13.9346,14.2193,13.3306,13.3683,7531584.7017996,0
+SLB.US,D,20020806,000000,13.5768,14.2875,13.5768,13.8901,7280659.9626585,0
+SLB.US,D,20020807,000000,13.9435,13.9435,13.2249,13.7656,10468617.30794,0
+SLB.US,D,20020808,000000,13.7656,14.6097,13.7656,14.5485,8364889.1105462,0
+SLB.US,D,20020809,000000,14.2717,15.1949,14.0869,15.0782,8432840.5379874,0
+SLB.US,D,20020812,000000,14.7362,15.4153,14.4605,15.2383,6654937.0272706,0
+SLB.US,D,20020813,000000,15.0871,15.3273,14.6008,14.6166,8241835.1498409,0
+SLB.US,D,20020814,000000,14.846,15.3946,14.5109,15.3946,7142621.3585157,0
+SLB.US,D,20020815,000000,15.2956,16.2238,15.2719,16.1566,11660932.972403,0
+SLB.US,D,20020816,000000,16.0083,16.0083,15.5813,15.8581,7406385.8863183,0
+SLB.US,D,20020819,000000,15.7681,16.0163,15.2018,15.6831,9719311.2802208,0
+SLB.US,D,20020820,000000,15.6831,15.6831,15.1257,15.3125,10121650.62586,0
+SLB.US,D,20020821,000000,15.1257,15.2956,14.8024,15.1692,11183150.383466,0
+SLB.US,D,20020822,000000,15.1386,16.3582,15.0723,16.2238,10762882.277692,0
+SLB.US,D,20020823,000000,16.1053,16.5222,15.955,16.0597,9778701.4995891,0
+SLB.US,D,20020826,000000,16.1407,16.7536,15.9322,16.6745,7048457.1752295,0
+SLB.US,D,20020827,000000,16.9107,16.9266,16.0083,16.2752,7114796.9264168,0
+SLB.US,D,20020828,000000,16.0736,16.2989,15.7681,15.9717,7337106.0653295,0
+SLB.US,D,20020829,000000,15.6911,16.1645,15.5813,15.8185,6413375.7932955,0
+SLB.US,D,20020830,000000,15.8502,16.2989,15.7888,16.0083,5026850.6109335,0
+SLB.US,D,20020903,000000,15.5734,15.6338,14.8787,14.9388,8501325.1439507,0
+SLB.US,D,20020904,000000,15.0357,15.3422,14.5632,15.267,7554048.0086824,0
+SLB.US,D,20020905,000000,15.1949,15.4746,14.9547,15.0554,7283061.795318,0
+SLB.US,D,20020906,000000,15.4083,15.7295,15.3776,15.6515,5981877.551666,0
+SLB.US,D,20020909,000000,15.6515,15.8946,15.3273,15.781,5280719.4667718,0
+SLB.US,D,20020910,000000,15.781,16.2989,15.781,16.1645,6133823.3132384,0
+SLB.US,D,20020911,000000,16.4106,16.4629,16.0893,16.1053,4139238.8839481,0
+SLB.US,D,20020912,000000,16.034,16.1566,15.4083,15.5211,4893631.859693,0
+SLB.US,D,20020913,000000,15.4469,15.9243,15.3125,15.7888,4964256.2618125,0
+SLB.US,D,20020916,000000,15.7888,16.0667,15.5951,15.781,5402175.9153586,0
+SLB.US,D,20020917,000000,15.4321,15.6565,15.2383,15.4083,5959674.2578385,0
+SLB.US,D,20020918,000000,15.4627,15.8185,15.1771,15.3036,6630062.7822127,0
+SLB.US,D,20020919,000000,14.8163,15.2888,14.5485,14.5772,14247251.47095,0
+SLB.US,D,20020920,000000,14.759,14.8529,14.3765,14.5415,8331452.6456915,0
+SLB.US,D,20020923,000000,14.6305,14.8024,14.325,14.5485,6756327.9547383,0
+SLB.US,D,20020924,000000,14.5485,14.6235,14.0018,14.1176,8115566.9421434,0
+SLB.US,D,20020925,000000,14.2796,14.5632,13.7933,14.3685,13084905.093362,0
+SLB.US,D,20020926,000000,14.5485,15.3422,14.4447,15.1949,12091893.988614,0
+SLB.US,D,20020927,000000,15.1029,15.3619,14.6749,14.751,6387428.1091256,0
+SLB.US,D,20020930,000000,14.4685,14.5415,14.0553,14.242,10519711.390911,0
+SLB.US,D,20021001,000000,14.3399,15.1029,14.0315,14.9764,7954250.5933373,0
+SLB.US,D,20021002,000000,14.4061,15.1692,14.3527,14.5268,10900918.858386,0
+SLB.US,D,20021003,000000,14.5268,15.0258,14.2875,14.4685,6601973.2784387,0
+SLB.US,D,20021004,000000,14.2954,14.4882,13.5768,13.7725,9952589.5302095,0
+SLB.US,D,20021007,000000,13.7794,14.0236,13.5768,13.6598,7263536.5347887,0
+SLB.US,D,20021008,000000,13.5056,13.7992,13.0767,13.4118,8918645.0861317,0
+SLB.US,D,20021009,000000,13.1281,13.562,12.6269,12.6952,10666849.440268,0
+SLB.US,D,20021010,000000,12.6517,13.0035,12.374,12.9957,10869622.189688,0
+SLB.US,D,20021011,000000,13.1231,13.6796,12.9768,13.5838,8353921.011194,0
+SLB.US,D,20021014,000000,13.5897,13.9663,13.389,13.9208,5431062.657606,0
+SLB.US,D,20021015,000000,14.3399,14.4882,13.9663,14.4812,10105867.732225,0
+SLB.US,D,20021016,000000,14.4812,14.5563,13.9346,13.9979,8507204.2718296,0
+SLB.US,D,20021017,000000,14.1176,14.4605,13.7508,13.9663,10864009.145209,0
+SLB.US,D,20021018,000000,14.4447,15.1949,14.4447,15.0723,18003416.256732,0
+SLB.US,D,20021021,000000,14.8163,14.9221,14.6749,14.846,10596485.051204,0
+SLB.US,D,20021022,000000,14.8163,15.1524,14.751,14.9694,12719213.424397,0
+SLB.US,D,20021023,000000,14.932,15.9243,14.8787,15.8808,13609766.232909,0
+SLB.US,D,20021024,000000,16.0963,16.0963,15.0871,15.2502,12005219.597737,0
+SLB.US,D,20021025,000000,15.2216,15.2216,14.4951,14.667,9175724.1420664,0
+SLB.US,D,20021028,000000,14.7442,15.0723,14.3527,14.6462,10827087.291343,0
+SLB.US,D,20021029,000000,14.6532,14.7362,14.0869,14.2875,10620029.890991,0
+SLB.US,D,20021030,000000,14.4447,15.2216,14.4308,15.0782,9087980.3589729,0
+SLB.US,D,20021031,000000,15.0871,15.4083,14.8163,14.8617,6841931.9416756,0
+SLB.US,D,20021101,000000,14.7797,15.6831,14.7145,15.5418,8777132.2219413,0
+SLB.US,D,20021104,000000,15.5488,15.781,15.1177,15.2383,8961979.2463985,0
+SLB.US,D,20021105,000000,15.0554,15.5813,14.9764,15.5813,8647122.6590733,0
+SLB.US,D,20021106,000000,15.8028,16.11,15.6831,16.034,15684869.724559,0
+SLB.US,D,20021107,000000,15.9717,16.1942,15.5813,15.6338,8580239.6121243,0
+SLB.US,D,20021108,000000,15.6998,15.8096,15.4321,15.611,6223174.72569,0
+SLB.US,D,20021111,000000,15.4686,15.6998,15.0417,15.1524,5669153.6784294,0
+SLB.US,D,20021112,000000,15.3203,15.3946,15.0031,15.1029,5003849.0669087,0
+SLB.US,D,20021113,000000,15.1524,15.5141,14.4061,14.6612,12162249.272163,0
+SLB.US,D,20021114,000000,14.667,15.3946,14.667,15.3125,8542517.4846134,0
+SLB.US,D,20021115,000000,15.2086,15.5566,15.0417,15.5053,5707673.0444137,0
+SLB.US,D,20021118,000000,15.5635,15.7078,15.1949,15.4686,4458385.1808252,0
+SLB.US,D,20021119,000000,15.3776,15.6762,15.3125,15.4004,4703424.7217438,0
+SLB.US,D,20021120,000000,15.4083,15.8581,15.4083,15.7464,15279315.120202,0
+SLB.US,D,20021121,000000,15.7543,16.3948,15.7543,16.2604,10498847.619595,0
+SLB.US,D,20021122,000000,16.4482,16.4629,15.9243,16.11,7639119.8288214,0
+SLB.US,D,20021125,000000,16.0893,16.0893,15.7385,15.9717,6593950.3075077,0
+SLB.US,D,20021126,000000,15.8334,15.8887,15.5211,15.5635,7402644.5311476,0
+SLB.US,D,20021127,000000,15.7681,16.1407,15.6338,16.0963,4729912.6665034,0
+SLB.US,D,20021129,000000,16.1714,16.4848,16.1566,16.3948,3245744.9939119,0
+SLB.US,D,20021202,000000,16.5826,17.2093,16.4165,17.0837,8850694.6704145,0
+SLB.US,D,20021203,000000,17.0896,17.3526,16.894,16.9721,11051529.144345,0
+SLB.US,D,20021204,000000,16.9721,16.9721,16.5005,16.7328,9223607.0132166,0
+SLB.US,D,20021205,000000,16.7397,17.1124,16.7397,16.9107,8208394.6380903,0
+SLB.US,D,20021206,000000,16.6212,17.3377,16.6212,17.1124,6611069.6884817,0
+SLB.US,D,20021209,000000,17.2329,17.3012,16.6656,16.6745,8544928.4227885,0
+SLB.US,D,20021210,000000,16.6814,16.9721,16.5302,16.7397,8333590.4183998,0
+SLB.US,D,20021211,000000,16.6745,16.6814,16.2465,16.6212,10384615.891742,0
+SLB.US,D,20021212,000000,16.6212,16.7822,16.4848,16.716,10400937.022518,0
+SLB.US,D,20021213,000000,16.628,16.9107,16.4106,16.4314,6152280.1932755,0
+SLB.US,D,20021216,000000,16.4788,16.8524,16.3879,16.8524,5749142.5974389,0
+SLB.US,D,20021217,000000,16.8604,16.8604,16.5005,16.5589,4595086.2859048,0
+SLB.US,D,20021218,000000,16.4482,16.5688,16.0232,16.1773,7166963.4367754,0
+SLB.US,D,20021219,000000,16.0736,16.2604,15.9322,16.0232,8151414.3451732,0
+SLB.US,D,20021220,000000,16.1645,16.2989,16.034,16.2989,11141682.853889,0
+SLB.US,D,20021223,000000,16.3642,16.3799,16.0736,16.2752,5553587.4866849,0
+SLB.US,D,20021224,000000,16.1566,16.2673,15.9767,16.0083,2415115.5832916,0
+SLB.US,D,20021226,000000,15.9391,16.2317,15.8581,15.9035,2856245.436934,0
+SLB.US,D,20021227,000000,15.8334,16.0083,15.5211,15.5951,4034641.8032798,0
+SLB.US,D,20021230,000000,15.6831,15.781,15.4004,15.5211,6110550.6271949,0
+SLB.US,D,20021231,000000,15.5211,15.6634,15.348,15.6634,5026850.6109335,0
+SLB.US,D,20030102,000000,15.7385,16.0597,15.5141,16.034,5933987.598448,0
+SLB.US,D,20030103,000000,15.9391,16.119,15.8413,15.9243,4817121.2476268,0
+SLB.US,D,20030106,000000,15.7888,15.866,15.6178,15.7681,7514733.4276726,0
+SLB.US,D,20030107,000000,15.7741,15.7741,15.0871,15.1386,8044408.3497777,0
+SLB.US,D,20030108,000000,15.0644,15.3422,15.0554,15.2888,9998325.523136,0
+SLB.US,D,20030109,000000,15.3422,15.6565,15.3125,15.5635,8225781.1141873,0
+SLB.US,D,20030110,000000,15.5635,15.7385,15.3619,15.5418,6678745.9270082,0
+SLB.US,D,20030113,000000,15.4815,15.4815,15.2582,15.3422,6544456.7718275,0
+SLB.US,D,20030114,000000,15.3273,15.4953,15.0723,15.2086,8295604.2309378,0
+SLB.US,D,20030115,000000,15.2383,15.5211,15.2086,15.3619,10925803.220684,0
+SLB.US,D,20030116,000000,15.4746,15.6258,15.4548,15.5813,8457984.9133402,0
+SLB.US,D,20030117,000000,15.3946,15.5053,15.0871,15.1386,7764860.9283405,0
+SLB.US,D,20030121,000000,15.1444,15.1444,14.325,14.414,11780775.721288,0
+SLB.US,D,20030122,000000,13.7291,14.4308,13.2566,14.159,28621306.351566,0
+SLB.US,D,20030123,000000,14.167,14.4812,13.8684,14.3043,13691359.746103,0
+SLB.US,D,20030124,000000,14.3102,14.3607,13.7992,13.8961,9704864.8739254,0
+SLB.US,D,20030127,000000,13.8961,13.8961,13.2882,13.4216,14759802.965186,0
+SLB.US,D,20030128,000000,13.4513,13.7656,13.4513,13.6291,8229261.4445786,0
+SLB.US,D,20030129,000000,13.6291,14.1896,13.389,14.0097,10020532.863859,0
+SLB.US,D,20030130,000000,14.242,14.3527,13.7794,13.7992,9076742.1293259,0
+SLB.US,D,20030131,000000,13.7291,14.1443,13.6598,14.0236,8121184.0335191,0
+SLB.US,D,20030203,000000,14.0315,14.2045,13.8684,14.0166,6887146.8967671,0
+SLB.US,D,20030204,000000,14.0236,14.2796,13.7656,14.249,8112087.6234761,0
+SLB.US,D,20030205,000000,14.4605,14.5869,14.1244,14.1748,8554023.8211074,0
+SLB.US,D,20030206,000000,14.152,14.325,13.984,14.2193,7313561.2255432,0
+SLB.US,D,20030207,000000,14.1896,14.2954,13.8961,13.9593,6184652.3245338,0
+SLB.US,D,20030210,000000,14.0869,14.5316,14.0018,14.5268,8489819.8191806,0
+SLB.US,D,20030211,000000,14.5316,14.6997,14.3607,14.5109,10691184.43646,0
+SLB.US,D,20030212,000000,14.414,14.5415,14.2273,14.2717,7801240.4981685,0
+SLB.US,D,20030213,000000,14.1896,14.3527,13.984,14.1244,7233573.3182576,0
+SLB.US,D,20030214,000000,14.5109,14.5109,14.1353,14.4605,5365793.3103587,0
+SLB.US,D,20030218,000000,14.4812,14.9388,14.4308,14.8163,8415452.0384424,0
+SLB.US,D,20030219,000000,14.8163,14.9764,14.7145,14.8924,7738370.9601329,0
+SLB.US,D,20030220,000000,14.9004,15.2086,14.8687,15.1386,9089582.9297112,0
+SLB.US,D,20030221,000000,15.3619,15.7681,15.2719,15.6831,13727201.078789,0
+SLB.US,D,20030224,000000,15.6831,15.8887,15.611,15.8096,10403078.842122,0
+SLB.US,D,20030225,000000,15.8502,16.0667,15.1029,15.2502,21584085.382537,0
+SLB.US,D,20030226,000000,15.2502,15.7464,15.1612,15.5279,12142182.739319,0
+SLB.US,D,20030227,000000,15.5279,15.6515,15.1692,15.2719,10289648.399639,0
+SLB.US,D,20030228,000000,15.3422,15.6831,15.2888,15.5488,12949808.582469,0
+SLB.US,D,20030303,000000,15.4953,15.6515,15.3422,15.4627,9616586.9005858,0
+SLB.US,D,20030304,000000,15.0723,15.3619,15.0723,15.1386,11879485.580286,0
+SLB.US,D,20030305,000000,15.1089,15.2383,14.8617,15.017,7848585.1321768,0
+SLB.US,D,20030306,000000,14.9547,15.3125,14.9547,15.3125,7446784.0236794,0
+SLB.US,D,20030307,000000,15.0417,15.3125,14.7797,15.0031,8151144.2148783,0
+SLB.US,D,20030310,000000,15.1949,15.2126,14.5268,14.5939,7117738.0079422,0
+SLB.US,D,20030311,000000,14.5772,14.7659,14.1896,14.2133,8480187.1954436,0
+SLB.US,D,20030312,000000,14.1896,14.1896,13.7794,14.0236,10951215.702885,0
+SLB.US,D,20030313,000000,14.242,14.2647,13.9208,14.1896,9402844.0283658,0
+SLB.US,D,20030314,000000,14.1896,14.3468,14.0166,14.1017,10259958.348573,0
+SLB.US,D,20030317,000000,14.1017,14.3399,13.9435,14.236,9947237.5105091,0
+SLB.US,D,20030318,000000,14.236,14.846,14.1176,14.7659,15230095.761713,0
+SLB.US,D,20030319,000000,14.7659,15.0031,14.5415,14.6829,9172513.94197,0
+SLB.US,D,20030320,000000,14.5268,15.1316,14.414,14.932,10631270.144086,0
+SLB.US,D,20030321,000000,14.9388,14.9694,14.5109,14.5485,9770404.3514674,0
+SLB.US,D,20030324,000000,14.5485,14.8024,14.167,14.2193,7242666.6931287,0
+SLB.US,D,20030325,000000,14.2558,14.5415,14.1817,14.2796,8113697.276282,0
+SLB.US,D,20030326,000000,14.2796,14.4308,14.0553,14.242,10292594.539784,0
+SLB.US,D,20030327,000000,14.242,14.5772,14.2193,14.3527,9386257.825914,0
+SLB.US,D,20030328,000000,14.3607,14.667,14.3607,14.5939,5910716.9358524,0
+SLB.US,D,20030331,000000,14.078,14.5632,14.078,14.2045,7307407.9204736,0
+SLB.US,D,20030401,000000,14.242,14.5772,14.1896,14.4882,9128639.5211133,0
+SLB.US,D,20030402,000000,14.4882,14.4882,14.167,14.331,8531551.4087091,0
+SLB.US,D,20030403,000000,14.331,14.3834,14.0917,14.1443,7000571.2689075,0
+SLB.US,D,20030404,000000,14.152,14.2558,14.0018,14.1017,7929372.3013837,0
+SLB.US,D,20030407,000000,14.1017,14.1896,13.9663,14.0869,9470254.1834932,0
+SLB.US,D,20030408,000000,14.0869,14.1293,13.9593,14.0315,5675033.8180323,0
+SLB.US,D,20030409,000000,14.1244,14.2045,14.0018,14.0917,5875671.8299157,0
+SLB.US,D,20030410,000000,14.3399,14.5485,14.2045,14.4812,10542989.135574,0
+SLB.US,D,20030411,000000,14.4812,14.4812,14.1106,14.236,9753018.8870944,0
+SLB.US,D,20030414,000000,13.4879,14.3468,13.4879,14.3399,6029497.374589,0
+SLB.US,D,20030415,000000,14.5415,14.6235,14.0483,14.1176,5782312.9788945,0
+SLB.US,D,20030416,000000,14.152,14.3527,13.9346,13.984,8493830.2929221,0
+SLB.US,D,20030417,000000,13.9495,14.5772,13.8368,14.5316,7256050.7892758,0
+SLB.US,D,20030421,000000,14.5415,14.8094,14.4685,14.6829,6686240.7780367,0
+SLB.US,D,20030422,000000,14.6532,14.9004,14.4685,14.8163,6442272.6527823,0
+SLB.US,D,20030423,000000,15.1949,15.6515,14.8311,15.5734,17683198.54419,0
+SLB.US,D,20030424,000000,15.5734,15.6831,15.5053,15.6515,11330012.232184,0
+SLB.US,D,20030425,000000,15.6515,15.6998,15.3559,15.5141,7417357.0208423,0
+SLB.US,D,20030428,000000,15.4746,15.7888,15.3946,15.611,9946963.3333185,0
+SLB.US,D,20030429,000000,15.611,15.7138,15.2888,15.44,6184113.075668,0
+SLB.US,D,20030430,000000,15.4746,15.8334,15.4321,15.6712,8822070.9763944,0
+SLB.US,D,20030501,000000,15.8096,15.8808,15.6178,15.7543,6538035.3599109,0
+SLB.US,D,20030502,000000,15.9243,16.2673,15.8334,16.2238,8284367.0130145,0
+SLB.US,D,20030505,000000,16.1773,16.4314,16.1566,16.3207,7586691.2819596,0
+SLB.US,D,20030506,000000,16.3207,16.808,16.292,16.716,10119247.781476,0
+SLB.US,D,20030507,000000,16.716,16.9908,16.5362,16.8524,10641966.089694,0
+SLB.US,D,20030508,000000,16.8218,16.8751,16.4482,16.6053,10753520.795974,0
+SLB.US,D,20030509,000000,16.7081,16.9266,16.4482,16.8148,5888250.5937978,0
+SLB.US,D,20030512,000000,16.7664,17.1826,16.6992,17.0076,8119845.5227319,0
+SLB.US,D,20030513,000000,17.0076,17.1953,16.8218,17.1826,8275539.7215427,0
+SLB.US,D,20030514,000000,17.1886,17.6589,17.0461,17.5216,11263133.232132,0
+SLB.US,D,20030515,000000,17.5216,17.6055,17.3309,17.5245,7669358.2342672,0
+SLB.US,D,20030516,000000,17.5315,17.7558,17.3456,17.7172,9418090.7083065,0
+SLB.US,D,20030519,000000,17.6214,17.7172,17.5216,17.5542,9420766.7181567,0
+SLB.US,D,20030520,000000,17.4791,17.5374,17.1579,17.3012,10768230.250497,0
+SLB.US,D,20030521,000000,17.2093,17.9437,17.2013,17.7558,9998064.4983566,0
+SLB.US,D,20030522,000000,17.6589,17.824,17.5848,17.6214,7527573.2163341,0
+SLB.US,D,20030523,000000,17.6214,17.7124,17.2863,17.6362,5519342.6543934,0
+SLB.US,D,20030527,000000,17.396,18.1334,17.396,18.0997,9472930.1933434,0
+SLB.US,D,20030528,000000,18.0997,18.166,17.7795,17.8567,7817822.6537245,0
+SLB.US,D,20030529,000000,17.832,17.8507,17.6214,17.6895,8032368.8347614,0
+SLB.US,D,20030530,000000,17.6895,18.3142,17.5245,18.173,8357666.4132604,0
+SLB.US,D,20030602,000000,18.0997,18.2283,17.8655,18.076,7515266.6061949,0
+SLB.US,D,20030603,000000,18.076,18.076,17.7558,17.907,7615854.2248455,0
+SLB.US,D,20030604,000000,17.2863,17.7885,17.2696,17.6274,26014381.059588,0
+SLB.US,D,20030605,000000,17.4178,17.7391,17.4178,17.7045,10632338.524578,0
+SLB.US,D,20030606,000000,17.5908,17.8655,17.5908,17.7124,9716635.2703706,0
+SLB.US,D,20030609,000000,17.6441,17.8833,17.5473,17.8102,7525430.385006,0
+SLB.US,D,20030610,000000,17.8913,18.1176,17.832,17.9803,8612607.6964868,0
+SLB.US,D,20030611,000000,18.1176,18.6227,17.907,18.6118,10985991.690249,0
+SLB.US,D,20030612,000000,18.6118,18.7423,18.2135,18.4526,9906302.14773,0
+SLB.US,D,20030613,000000,18.4526,18.4526,17.8913,18.0108,7099816.3298753,0
+SLB.US,D,20030616,000000,18.0108,18.3568,17.7045,17.9584,9685341.6368439,0
+SLB.US,D,20030617,000000,17.9584,18.2055,17.7558,17.7558,7975922.7320905,0
+SLB.US,D,20030618,000000,17.7558,17.914,17.5216,17.6589,9395623.3545279,0
+SLB.US,D,20030619,000000,17.6589,18.1334,17.5473,17.8913,6897842.8423765,0
+SLB.US,D,20030620,000000,17.8913,18.092,17.6589,17.6728,11290152.331966,0
+SLB.US,D,20030623,000000,17.6728,17.8833,17.2783,17.6589,5406186.3891001,0
+SLB.US,D,20030624,000000,17.5701,17.8567,17.5315,17.7558,8498649.1341005,0
+SLB.US,D,20030625,000000,17.8655,18.2055,17.7391,17.995,10570008.235408,0
+SLB.US,D,20030626,000000,17.9288,18.1799,17.7252,17.8507,13022037.578774,0
+SLB.US,D,20030627,000000,17.8507,18.092,17.8102,17.824,7112923.2136597,0
+SLB.US,D,20030630,000000,17.9437,18.0167,17.7479,17.7885,5861494.5421911,0
+SLB.US,D,20030701,000000,17.7885,17.9584,17.3901,17.8913,7231433.5221014,0
+SLB.US,D,20030702,000000,17.8913,18.0474,17.5701,17.9506,7400230.5578007,0
+SLB.US,D,20030703,000000,17.9584,18.166,17.4573,17.9584,5670494.2126644,0
+SLB.US,D,20030707,000000,17.9437,17.9437,17.6214,17.7558,9529379.3311862,0
+SLB.US,D,20030708,000000,17.7558,17.8398,17.5701,17.7885,7599802.2126398,0
+SLB.US,D,20030709,000000,17.832,18.1176,17.832,17.9644,8921049.953963,0
+SLB.US,D,20030710,000000,17.9437,17.9437,17.2626,17.4346,12238221.647088,0
+SLB.US,D,20030711,000000,17.4346,17.7726,17.3309,17.6728,6114026.9106903,0
+SLB.US,D,20030714,000000,17.7172,17.7885,17.2399,17.3309,7821839.1978097,0
+SLB.US,D,20030715,000000,17.3309,17.5216,17.0837,17.2469,7797492.0609303,0
+SLB.US,D,20030716,000000,17.2696,17.3823,17.0204,17.0837,6989064.9324134,0
+SLB.US,D,20030717,000000,17.0837,17.3673,16.6359,17.1658,9323658.4181733,0
+SLB.US,D,20030718,000000,17.1658,17.8161,16.8751,17.7391,9036348.0388605,0
+SLB.US,D,20030721,000000,17.9437,18.0316,17.5048,17.6214,11678584.520175,0
+SLB.US,D,20030722,000000,17.6214,17.6895,17.2093,17.3456,10889953.794206,0
+SLB.US,D,20030723,000000,17.5542,17.6055,16.7467,17.0076,15978601.515788,0
+SLB.US,D,20030724,000000,17.1953,17.3823,16.808,16.8297,11017026.322445,0
+SLB.US,D,20030725,000000,16.8604,17.0976,16.7397,17.0896,7172582.5515988,0
+SLB.US,D,20030728,000000,17.0896,17.3526,16.8604,17.2469,9943758.1918418,0
+SLB.US,D,20030729,000000,17.2469,17.2469,16.6507,16.7536,10580707.216189,0
+SLB.US,D,20030730,000000,16.8148,16.8604,16.6359,16.7822,8782480.194746,0
+SLB.US,D,20030731,000000,16.7822,17.1826,16.6359,16.8524,7928035.8140444,0
+SLB.US,D,20030801,000000,16.7328,17.1272,16.7328,17.0136,6838991.8718741,0
+SLB.US,D,20030804,000000,17.0136,17.0204,16.6359,16.8604,7393813.1927798,0
+SLB.US,D,20030805,000000,16.8604,16.9849,16.6656,16.6864,5884231.0145407,0
+SLB.US,D,20030806,000000,16.6864,17.0551,16.6507,17.0076,7925366.8862618,0
+SLB.US,D,20030807,000000,17.0076,17.487,16.889,17.403,12294401.66636,0
+SLB.US,D,20030808,000000,17.403,17.4643,17.1826,17.396,9443240.1422791,0
+SLB.US,D,20030811,000000,17.396,17.6055,17.2783,17.5374,7030794.498494,0
+SLB.US,D,20030812,000000,17.5374,17.6589,17.2399,17.6145,6739474.6571635,0
+SLB.US,D,20030813,000000,17.7953,17.8507,17.5542,17.7045,8505870.8196623,0
+SLB.US,D,20030814,000000,17.7391,17.8398,17.487,17.7638,10532021.036223,0
+SLB.US,D,20030815,000000,17.7953,17.8398,17.6362,17.6589,3288014.8205823,0
+SLB.US,D,20030818,000000,17.7558,17.9437,17.7172,17.9288,4978433.5495371,0
+SLB.US,D,20030819,000000,17.9288,18.0247,17.824,18.0108,5630898.3723964,0
+SLB.US,D,20030820,000000,18.0108,18.4349,17.6055,18.2787,9378499.9266581,0
+SLB.US,D,20030821,000000,18.2787,18.6029,18.0474,18.4052,8758407.2350573,0
+SLB.US,D,20030822,000000,18.5772,18.5772,18.092,18.1077,6510484.0932788,0
+SLB.US,D,20030825,000000,18.1077,18.1463,17.7558,17.8102,8243172.648904,0
+SLB.US,D,20030826,000000,17.8102,17.9377,17.6055,17.907,5592376.9829642,0
+SLB.US,D,20030827,000000,17.824,18.1887,17.7795,17.7795,6299411.1605655,0
+SLB.US,D,20030828,000000,17.7953,18.5031,17.6668,18.4962,10590334.781307,0
+SLB.US,D,20030829,000000,18.42,18.5031,18.0613,18.5031,7101689.0309084,0
+SLB.US,D,20030902,000000,18.5031,18.5031,18.0316,18.4349,10231869.856524,0
+SLB.US,D,20030903,000000,18.4685,18.5031,18.1384,18.252,6362012.5917539,0
+SLB.US,D,20030904,000000,18.252,18.252,17.7953,17.8567,10654001.557815,0
+SLB.US,D,20030905,000000,17.8567,18.2214,17.824,18.1176,8583449.8122207,0
+SLB.US,D,20030908,000000,18.1463,18.6118,18.1334,18.5031,7949707.9527977,0
+SLB.US,D,20030909,000000,18.5031,18.5031,18.1334,18.2975,7107042.0623329,0
+SLB.US,D,20030910,000000,18.2975,18.3499,17.8913,17.995,7305801.3028393,0
+SLB.US,D,20030911,000000,18.0316,18.1987,17.8507,17.9803,7260862.5483864,0
+SLB.US,D,20030912,000000,17.9803,18.0691,17.8567,18.0613,4705566.5413479,0
+SLB.US,D,20030915,000000,18.0691,18.2579,17.9584,17.9803,4662497.4527563,0
+SLB.US,D,20030916,000000,18.0247,18.1334,17.8507,18.092,5895202.1490647,0
+SLB.US,D,20030917,000000,18.2441,18.2708,17.907,18.0316,6494702.2113681,0
+SLB.US,D,20030918,000000,18.0376,18.4349,17.8913,18.4052,8644975.7808493,0
+SLB.US,D,20030919,000000,18.4259,19.104,18.0474,19.0645,18154024.519241,0
+SLB.US,D,20030922,000000,19.2533,19.4776,18.9439,19.0961,16269922.368842,0
+SLB.US,D,20030923,000000,19.0961,19.3511,18.8875,18.9518,9144955.5932702,0
+SLB.US,D,20030924,000000,19.0645,19.3511,18.9291,19.0329,15811405.027378,0
+SLB.US,D,20030925,000000,19.0259,19.0259,18.4259,18.4685,10752989.6409,0
+SLB.US,D,20030926,000000,18.3499,18.3499,18.0543,18.2135,7525163.2898829,0
+SLB.US,D,20030929,000000,18.2135,18.4526,18.166,18.3845,5960743.6500547,0
+SLB.US,D,20030930,000000,18.3242,18.4892,17.9803,18.092,10135032.698559,0
+SLB.US,D,20031001,000000,18.092,18.5466,18.092,18.4962,9903898.2916226,0
+SLB.US,D,20031002,000000,18.4349,18.6227,18.3499,18.5702,5479224.7645667,0
+SLB.US,D,20031003,000000,18.6919,18.937,18.3142,18.7196,6814646.7584425,0
+SLB.US,D,20031006,000000,18.7274,18.9439,18.6118,18.8264,4883732.140833,0
+SLB.US,D,20031007,000000,18.8264,18.9439,18.5406,18.8638,5435881.4987843,0
+SLB.US,D,20031008,000000,18.8638,19.0645,18.5179,18.8797,6419265.0384139,0
+SLB.US,D,20031009,000000,18.8797,18.8797,18.6919,18.8114,7790534.4353196,0
+SLB.US,D,20031010,000000,18.8114,19.1199,18.8114,18.9804,8247721.3597874,0
+SLB.US,D,20031013,000000,18.9894,19.0645,18.7788,18.8638,4544794.5000274,0
+SLB.US,D,20031014,000000,18.8944,18.8944,18.6227,18.7511,5233903.9643898,0
+SLB.US,D,20031015,000000,18.7601,18.7601,18.3142,18.4132,9798500.937309,0
+SLB.US,D,20031016,000000,18.3142,18.8264,18.3142,18.7037,7833069.3336651,0
+SLB.US,D,20031017,000000,18.7037,18.7719,18.4132,18.5031,6829900.520451,0
+SLB.US,D,20031020,000000,18.5179,18.6384,18.3568,18.6306,5870858.047357,0
+SLB.US,D,20031021,000000,18.6384,19.272,18.6384,19.1979,13337973.675555,0
+SLB.US,D,20031022,000000,18.3321,18.4259,17.8507,17.9288,26012245.310327,0
+SLB.US,D,20031023,000000,17.9288,17.9437,17.6441,17.9437,13146963.228788,0
+SLB.US,D,20031024,000000,17.7726,17.8398,17.5315,17.6055,9073803.0712484,0
+SLB.US,D,20031027,000000,17.6145,17.8507,17.5245,17.5848,7788131.5909361,0
+SLB.US,D,20031028,000000,17.5848,17.6895,17.4346,17.6589,9742316.8711414,0
+SLB.US,D,20031029,000000,17.5848,17.8655,17.3229,17.3823,10593279.909728,0
+SLB.US,D,20031030,000000,17.396,17.4178,16.9987,17.2863,12247051.973732,0
+SLB.US,D,20031031,000000,17.2953,17.6511,17.1953,17.5542,10047283.856846,0
+SLB.US,D,20031103,000000,17.5542,17.6145,17.1953,17.2469,9969053.3140633,0
+SLB.US,D,20031104,000000,17.2469,17.5216,17.0461,17.3823,6963336.7923409,0
+SLB.US,D,20031105,000000,17.3823,17.5473,17.2863,17.4573,7104632.1358817,0
+SLB.US,D,20031106,000000,17.4573,17.5315,16.9434,17.4346,5482430.9177672,0
+SLB.US,D,20031107,000000,17.4346,17.5542,17.3673,17.4247,5566424.2401745,0
+SLB.US,D,20031110,000000,17.4178,17.5315,17.1953,17.2329,6096639.4228694,0
+SLB.US,D,20031111,000000,17.2329,17.3526,17.2172,17.3012,4621031.9466268,0
+SLB.US,D,20031112,000000,17.3061,17.5315,16.9908,17.4494,4114361.6037183,0
+SLB.US,D,20031113,000000,17.4494,17.8507,17.4494,17.8013,8231133.1338878,0
+SLB.US,D,20031114,000000,17.8013,18.0247,17.7172,17.7953,7983682.6547941,0
+SLB.US,D,20031117,000000,17.7953,17.7953,17.3309,17.5542,5309080.1125647,0
+SLB.US,D,20031118,000000,17.5315,17.5542,17.2172,17.2399,6769701.9336459,0
+SLB.US,D,20031119,000000,17.2399,17.4247,17.2399,17.396,6327239.63956,0
+SLB.US,D,20031120,000000,17.316,17.5701,17.2783,17.3673,6790301.645011,0
+SLB.US,D,20031121,000000,17.3526,17.3673,17.1953,17.2953,5268149.8084052,0
+SLB.US,D,20031124,000000,17.2953,17.3595,17.1826,17.3012,5932386.0394338,0
+SLB.US,D,20031125,000000,17.3012,17.6818,17.3012,17.4346,7273165.1116298,0
+SLB.US,D,20031126,000000,17.4791,17.5968,17.3309,17.5315,6504862.9550074,0
+SLB.US,D,20031128,000000,17.5315,17.5848,17.4178,17.5374,1701655.9468779,0
+SLB.US,D,20031201,000000,17.5542,17.6055,17.4494,17.4721,6104130.2270022,0
+SLB.US,D,20031202,000000,17.5216,17.9437,17.4346,17.8913,10212605.620774,0
+SLB.US,D,20031203,000000,17.8913,17.9219,17.6214,17.6589,7299380.9026466,0
+SLB.US,D,20031204,000000,17.6055,18.2283,17.5848,18.0108,11934863.302466,0
+SLB.US,D,20031205,000000,17.995,18.4774,17.995,18.4052,11237185.547962,0
+SLB.US,D,20031208,000000,18.3142,18.6227,18.2787,18.5871,7185422.3402604,0
+SLB.US,D,20031209,000000,18.6533,18.7037,18.4774,18.6227,8755195.011513,0
+SLB.US,D,20031210,000000,18.6227,18.7788,18.5179,18.6839,9235915.6468038,0
+SLB.US,D,20031211,000000,18.6919,18.7511,18.4892,18.7196,7365728.7476257,0
+SLB.US,D,20031212,000000,18.7274,19.104,18.7037,19.0803,6586725.586774,0
+SLB.US,D,20031215,000000,19.0486,19.0803,18.7423,18.7601,7166694.3182045,0
+SLB.US,D,20031216,000000,18.767,19.0486,18.7601,18.8264,7499480.6773882,0
+SLB.US,D,20031217,000000,18.7788,18.8471,18.6761,18.8401,9640396.8120472,0
+SLB.US,D,20031218,000000,18.9746,20.1705,18.9666,19.7218,24901254.040489,0
+SLB.US,D,20031219,000000,19.8957,20.0361,19.7375,19.865,12332387.853822,0
+SLB.US,D,20031222,000000,19.9007,20.4709,19.873,20.4256,14208463.998118,0
+SLB.US,D,20031223,000000,20.3742,20.3742,20.0134,20.1864,7048457.1752295,0
+SLB.US,D,20031224,000000,20.1864,20.6271,20.1705,20.5461,4445275.261869,0
+SLB.US,D,20031226,000000,20.5461,20.7368,20.4829,20.6637,2562250.5974773,0
+SLB.US,D,20031229,000000,20.7101,20.8495,20.6707,20.815,6206859.665257,0
+SLB.US,D,20031230,000000,20.7844,21.0255,20.6796,20.7616,6321617.4895646,0
+SLB.US,D,20031231,000000,20.7844,20.7844,20.3208,20.4532,6566666.1359987,0
+SLB.US,D,20040102,000000,20.4532,20.5986,20.3622,20.4325,4904867.0541681,0
+SLB.US,D,20040105,000000,20.2575,20.7685,20.1764,20.7448,7978873.9308554,0
+SLB.US,D,20040106,000000,20.7616,20.8931,20.3879,20.5204,8342421.7567676,0
+SLB.US,D,20040107,000000,20.4325,20.4325,19.9165,20.0134,12360208.239024,0
+SLB.US,D,20040108,000000,19.8127,20.217,19.7297,20.134,12677748.929991,0
+SLB.US,D,20040109,000000,20.4116,20.6864,19.7752,20.1864,18702422.404783,0
+SLB.US,D,20040112,000000,20.2575,20.2575,19.8483,19.9452,9764251.0463977,0
+SLB.US,D,20040113,000000,20.134,20.2229,19.962,20.0004,9742853.0848354,0
+SLB.US,D,20040114,000000,20.0954,20.1567,19.7218,19.8957,6283634.3372743,0
+SLB.US,D,20040115,000000,19.9857,20.1932,19.6753,19.6931,7202003.4840924,0
+SLB.US,D,20040116,000000,19.7218,20.2328,19.6378,20.1497,7075470.2047197,0
+SLB.US,D,20040120,000000,20.4116,20.9178,20.3742,20.8011,11381909.623973,0
+SLB.US,D,20040121,000000,20.7448,21.1353,20.6469,20.9474,8496242.2428211,0
+SLB.US,D,20040122,000000,21.0255,21.1787,20.5986,20.7774,10472363.721731,0
+SLB.US,D,20040123,000000,21.494,22.6021,21.4445,22.346,32611540.555468,0
+SLB.US,D,20040126,000000,22.3736,22.8768,22.1286,22.8254,17626485.346397,0
+SLB.US,D,20040127,000000,22.8254,23.4965,22.8254,23.1783,25831667.760943,0
+SLB.US,D,20040128,000000,23.1367,23.3621,23.0123,23.123,18184519.902572,0
+SLB.US,D,20040129,000000,23.1634,23.3117,22.9153,23.11,16356862.843119,0
+SLB.US,D,20040130,000000,23.0774,23.1634,22.7651,22.8708,11126974.411089,0
+SLB.US,D,20040202,000000,22.8708,23.19,22.8165,23.027,12272464.455931,0
+SLB.US,D,20040203,000000,23.027,23.1012,22.6683,23.0448,9670355.9816826,0
+SLB.US,D,20040204,000000,22.9905,23.2761,22.9084,23.0557,10382216.08253,0
+SLB.US,D,20040205,000000,23.027,23.0933,22.5931,22.7502,11554189.013512,0
+SLB.US,D,20040206,000000,22.7502,23.027,22.7414,22.8848,8728710.1019252,0
+SLB.US,D,20040209,000000,22.9509,23.4669,22.9361,23.2297,8527001.6861016,0
+SLB.US,D,20040210,000000,23.2297,23.8731,23.2297,23.7249,13840901.651569,0
+SLB.US,D,20040211,000000,23.5499,23.802,23.4452,23.7249,10574554.922844,0
+SLB.US,D,20040212,000000,23.7249,24.0441,23.6992,23.9167,6690519.3586253,0
+SLB.US,D,20040213,000000,23.6616,24.0599,23.6112,23.9404,7723923.5421134,0
+SLB.US,D,20040217,000000,23.9404,24.053,23.802,23.9473,10293665.955447,0
+SLB.US,D,20040218,000000,23.9473,23.9927,23.4847,23.5499,9631036.3420531,0
+SLB.US,D,20040219,000000,23.7249,23.9077,23.4589,23.7159,7531050.5115535,0
+SLB.US,D,20040220,000000,23.8099,23.8731,23.5578,23.5885,7879888.882943,0
+SLB.US,D,20040223,000000,23.6042,23.6745,23.4847,23.6478,6616951.8515325,0
+SLB.US,D,20040224,000000,23.5885,24.1114,23.5499,24.0964,8824208.7491027,0
+SLB.US,D,20040225,000000,23.9838,24.3129,23.9838,24.0964,8777927.4369668,0
+SLB.US,D,20040226,000000,24.2962,24.3346,24.0659,24.2092,8561249.5535651,0
+SLB.US,D,20040227,000000,23.8267,24.3129,23.8267,24.1034,6161640.6632696,0
+SLB.US,D,20040301,000000,24.2626,24.8595,24.2013,24.8458,7920281.9616844,0
+SLB.US,D,20040302,000000,24.7112,24.9583,24.7112,24.8042,8391909.2221041,0
+SLB.US,D,20040303,000000,24.655,24.655,24.2399,24.5908,6905337.6934052,0
+SLB.US,D,20040304,000000,24.4473,24.5976,24.3346,24.4395,6845415.3072387,0
+SLB.US,D,20040305,000000,24.4395,24.7884,24.2309,24.2892,8067680.0240973,0
+SLB.US,D,20040308,000000,24.3346,24.655,24.3346,24.3416,5242197.0656156,0
+SLB.US,D,20040309,000000,24.2556,24.2823,24.0134,24.2151,6454309.1326267,0
+SLB.US,D,20040310,000000,24.1449,24.1449,23.5499,23.625,9110446.7010275,0
+SLB.US,D,20040311,000000,23.5499,23.7762,23.2376,23.2376,7615049.9043045,0
+SLB.US,D,20040312,000000,23.2376,23.6042,23.1012,23.3621,8221502.5335988,0
+SLB.US,D,20040315,000000,23.4175,23.7861,23.4175,23.4244,7225818.4541736,0
+SLB.US,D,20040316,000000,23.5578,23.5658,23.2217,23.3621,6348371.5177234,0
+SLB.US,D,20040317,000000,23.3621,24.2823,23.3621,24.2092,7538007.1254402,0
+SLB.US,D,20040318,000000,24.1449,24.4869,24.053,24.2892,9113390.8177247,0
+SLB.US,D,20040319,000000,24.2892,24.4099,23.7861,23.795,9014412.85188,0
+SLB.US,D,20040322,000000,23.7249,23.8267,23.2376,23.3117,6642904.594322,0
+SLB.US,D,20040323,000000,23.4382,23.5578,22.9509,23.2297,12858852.57583,0
+SLB.US,D,20040324,000000,23.3315,23.625,22.8007,22.8343,18064940.201912,0
+SLB.US,D,20040325,000000,22.9905,23.0053,22.6465,22.8402,12125860.59682,0
+SLB.US,D,20040326,000000,22.7888,23.2129,22.7651,22.9746,9299050.2565145,0
+SLB.US,D,20040329,000000,23.123,23.1783,22.7808,22.9361,9445913.1169574,0
+SLB.US,D,20040330,000000,22.9361,23.888,22.9361,23.7249,12527941.952851,0
+SLB.US,D,20040331,000000,23.7367,24.0134,23.4847,23.8731,11223544.473931,0
+SLB.US,D,20040401,000000,23.8731,23.888,22.9668,23.1367,12655543.612716,0
+SLB.US,D,20040402,000000,23.19,23.2978,22.9509,23.0933,9557467.8232363,0
+SLB.US,D,20040405,000000,23.1783,23.2217,22.9084,23.027,7753353.5801224,0
+SLB.US,D,20040406,000000,22.9361,23.0448,22.7888,22.9223,8039058.3535251,0
+SLB.US,D,20040407,000000,22.8165,23.0557,22.4676,22.7137,14582175.602841,0
+SLB.US,D,20040408,000000,22.8343,23.027,22.7137,22.9084,8342686.8284428,0
+SLB.US,D,20040412,000000,22.9588,23.4847,22.9262,23.4589,8511482.8524181,0
+SLB.US,D,20040413,000000,23.5123,23.6309,23.123,23.19,8466279.0262899,0
+SLB.US,D,20040414,000000,23.0053,23.3522,22.9084,23.1012,6578162.3552532,0
+SLB.US,D,20040415,000000,23.1367,23.5292,23.123,23.4322,7516069.9150118,0
+SLB.US,D,20040416,000000,23.4382,24.0134,23.3443,23.9838,8247983.3962907,0
+SLB.US,D,20040419,000000,23.9611,24.1864,23.7367,23.7525,9535798.719655,0
+SLB.US,D,20040420,000000,23.7525,23.9007,23.3245,23.3245,7161882.5590938,0
+SLB.US,D,20040421,000000,23.3245,23.3245,22.9509,23.11,8440330.3303962,0
+SLB.US,D,20040422,000000,23.1634,24.1034,23.0853,23.8652,9417556.5180603,0
+SLB.US,D,20040423,000000,23.19,23.5785,22.9361,23.0626,13524163.257694,0
+SLB.US,D,20040426,000000,23.11,23.4017,23.0626,23.1713,6216216.0883554,0
+SLB.US,D,20040427,000000,22.9223,23.6992,22.9223,23.3443,10704565.497436,0
+SLB.US,D,20040428,000000,23.1634,23.4175,22.8007,22.8007,9395087.1408339,0
+SLB.US,D,20040429,000000,22.8007,22.9905,21.6838,22.014,12543991.941609,0
+SLB.US,D,20040430,000000,22.0544,22.175,21.321,21.8824,15356895.124485,0
+SLB.US,D,20040503,000000,21.8824,22.2729,21.7688,22.2729,8045747.8722887,0
+SLB.US,D,20040504,000000,22.2047,22.4449,21.8469,22.1227,7554588.2692723,0
+SLB.US,D,20040505,000000,21.7905,21.9901,21.159,21.829,22834713.78036,0
+SLB.US,D,20040506,000000,21.6838,21.9644,21.4198,21.5088,7724730.8978263,0
+SLB.US,D,20040507,000000,21.5315,21.6739,20.9178,20.9474,8786227.6202603,0
+SLB.US,D,20040510,000000,20.7448,20.8298,20.4709,20.7309,12781005.476426,0
+SLB.US,D,20040511,000000,20.8654,21.0809,20.5204,20.8011,10963786.372974,0
+SLB.US,D,20040512,000000,20.8011,21.3378,20.7616,21.1936,14520384.562537,0
+SLB.US,D,20040513,000000,21.2033,21.6275,21.2033,21.4445,11353821.131922,0
+SLB.US,D,20040514,000000,21.4505,21.6422,21.2607,21.4198,8089881.2944769,0
+SLB.US,D,20040517,000000,21.2756,21.6048,21.1727,21.4278,9430396.3067218,0
+SLB.US,D,20040518,000000,21.4278,21.4653,21.159,21.321,10439191.316827,0
+SLB.US,D,20040519,000000,21.321,21.5455,21.2033,21.2756,11492931.15173,0
+SLB.US,D,20040520,000000,21.2845,21.4792,21.2706,21.2756,6330453.8865522,0
+SLB.US,D,20040521,000000,21.4198,21.494,21.1353,21.159,9661794.7736098,0
+SLB.US,D,20040524,000000,21.1639,21.8162,20.986,21.6907,12716803.497946,0
+SLB.US,D,20040525,000000,21.829,22.1444,21.6995,22.0307,10426620.646736,0
+SLB.US,D,20040526,000000,22.0387,22.2274,21.6422,21.7262,8741552.9257585,0
+SLB.US,D,20040527,000000,21.6838,21.6838,21.1203,21.2706,12183651.280621,0
+SLB.US,D,20040528,000000,21.2706,21.5909,21.2706,21.3744,5511585.7668615,0
+SLB.US,D,20040601,000000,21.7352,21.8242,21.2845,21.6422,8812438.3526574,0
+SLB.US,D,20040602,000000,21.6205,21.6995,21.2033,21.3606,7161077.2268287,0
+SLB.US,D,20040603,000000,21.412,21.6422,21.0038,21.0038,7970575.7710097,0
+SLB.US,D,20040604,000000,21.2548,21.2706,20.9375,21.068,10185852.604339,0
+SLB.US,D,20040607,000000,21.1046,21.7045,20.9948,21.6512,10387829.12701,0
+SLB.US,D,20040608,000000,21.8824,21.9901,21.5088,21.6422,9704330.6836792,0
+SLB.US,D,20040609,000000,21.494,21.7549,21.2706,21.6512,10028557.858238,0
+SLB.US,D,20040610,000000,21.8537,22.0387,21.7688,21.829,7207356.5155169,0
+SLB.US,D,20040614,000000,21.7994,22.1227,21.7352,21.9437,10286981.495303,0
+SLB.US,D,20040615,000000,22.1068,22.4676,22.0544,22.3984,10523192.733026,0
+SLB.US,D,20040616,000000,22.8402,23.285,22.7888,23.2593,18461934.609919,0
+SLB.US,D,20040617,000000,23.2593,23.4758,23.11,23.19,9323658.4181733,0
+SLB.US,D,20040618,000000,23.19,23.3245,22.8561,23.1833,9046776.8893467,0
+SLB.US,D,20040621,000000,23.1833,23.2297,22.9668,22.9905,5993111.7344173,0
+SLB.US,D,20040622,000000,23.0191,23.1289,22.8254,22.9905,8455043.8318148,0
+SLB.US,D,20040623,000000,23.1634,23.7307,23.0123,23.6389,10707776.709255,0
+SLB.US,D,20040624,000000,23.6478,23.7684,23.454,23.454,8605651.0826002,0
+SLB.US,D,20040625,000000,23.4589,23.8346,23.3769,23.6478,7139141.0281244,0
+SLB.US,D,20040628,000000,23.6478,23.6745,23.2514,23.3245,6316541.6705027,0
+SLB.US,D,20040629,000000,23.2663,23.5371,23.123,23.2978,6486676.2052653,0
+SLB.US,D,20040630,000000,23.2978,23.8583,23.2593,23.7367,7567434.1282774,0
+SLB.US,D,20040701,000000,23.4017,23.7762,23.4017,23.708,9333552.0666896,0
+SLB.US,D,20040702,000000,23.6844,23.9077,23.4758,23.7684,5607087.4492108,0
+SLB.US,D,20040706,000000,23.8099,23.9838,23.5885,23.5885,11132588.467294,0
+SLB.US,D,20040707,000000,23.7861,23.7861,23.4452,23.5371,7043376.2975479,0
+SLB.US,D,20040708,000000,23.5885,23.708,23.19,23.3245,7486105.6867568,0
+SLB.US,D,20040709,000000,23.3769,23.5499,23.2129,23.4758,6753920.0517351,0
+SLB.US,D,20040712,000000,23.4847,23.5419,23.11,23.3245,4980840.4408164,0
+SLB.US,D,20040713,000000,23.3443,23.4175,23.0053,23.2978,5058422.4685466,0
+SLB.US,D,20040714,000000,23.2129,23.802,23.2129,23.7684,7401037.9135136,0
+SLB.US,D,20040715,000000,23.7584,24.2892,23.5658,24.2556,10600232.476719,0
+SLB.US,D,20040716,000000,24.304,24.5976,24.1696,24.2626,10815048.78805,0
+SLB.US,D,20040719,000000,24.2626,24.3871,24.1261,24.2962,7939274.0436915,0
+SLB.US,D,20040720,000000,24.2962,24.4473,24.1114,24.4473,8016854.0479738,0
+SLB.US,D,20040721,000000,24.4473,24.8042,23.9611,23.9838,12250794.340626,0
+SLB.US,D,20040722,000000,23.9838,24.1182,23.5658,24.0204,11995852.045676,0
+SLB.US,D,20040723,000000,24.0204,24.0204,23.5499,23.5499,9866176.1641116,0
+SLB.US,D,20040726,000000,23.625,23.8187,23.0853,23.3167,6915762.4969957,0
+SLB.US,D,20040727,000000,23.4017,24.0807,23.2761,23.9244,11504700.536451,0
+SLB.US,D,20040728,000000,24.0134,24.4226,24.0134,24.1449,11641669.748377,0
+SLB.US,D,20040729,000000,24.1539,24.3346,23.888,24.2092,8640959.2367642,0
+SLB.US,D,20040730,000000,24.1261,24.2892,23.9244,24.0441,9308140.5962137,0
+SLB.US,D,20040802,000000,24.0066,24.2013,23.6616,24.0964,6844345.9150225,0
+SLB.US,D,20040803,000000,24.1261,24.3792,24.1261,24.1864,11914262.579376,0
+SLB.US,D,20040804,000000,23.9927,24.2092,23.5499,23.6844,8878520.1142372,0
+SLB.US,D,20040805,000000,23.6844,23.8424,23.4175,23.5123,10019726.51987,0
+SLB.US,D,20040806,000000,23.5123,23.5499,22.6831,22.9963,9939205.4340625,0
+SLB.US,D,20040809,000000,23.0053,23.4758,22.9509,23.2978,7720714.353741,0
+SLB.US,D,20040810,000000,23.285,23.37,22.9963,23.027,10037120.078035,0
+SLB.US,D,20040811,000000,22.7888,23.1713,22.7245,22.8007,13285272.97495,0
+SLB.US,D,20040812,000000,22.8007,22.8936,22.3896,22.4152,11609832.819089,0
+SLB.US,D,20040813,000000,22.4449,22.5644,22.3252,22.432,9322587.0025093,0
+SLB.US,D,20040816,000000,22.4794,22.6069,22.3392,22.4794,9091455.6307444,0
+SLB.US,D,20040817,000000,22.4794,22.4794,21.918,22.0188,13972246.690052,0
+SLB.US,D,20040818,000000,22.0237,22.4528,22.0188,22.432,11935664.587834,0
+SLB.US,D,20040819,000000,22.432,22.6978,22.2956,22.3896,12851897.985391,0
+SLB.US,D,20040820,000000,22.7137,23.0774,22.6901,22.8708,14072297.083284,0
+SLB.US,D,20040823,000000,22.8402,22.8561,22.5338,22.5644,7663471.0125966,0
+SLB.US,D,20040824,000000,22.5803,22.6831,22.2274,22.6148,8318608.8101342,0
+SLB.US,D,20040825,000000,22.6901,22.9668,22.6831,22.8708,8225246.9239412,0
+SLB.US,D,20040826,000000,22.7137,23.285,22.5496,23.2376,8275539.7215427,0
+SLB.US,D,20040827,000000,23.0853,23.3522,23.0853,23.285,6558640.1298959,0
+SLB.US,D,20040830,000000,23.2129,23.3443,22.7651,22.8708,5579799.230806,0
+SLB.US,D,20040831,000000,22.9223,23.203,22.9223,23.1012,6811432.5114504,0
+SLB.US,D,20040901,000000,23.19,23.6112,23.0715,23.5371,10494296.885264,0
+SLB.US,D,20040902,000000,23.9244,23.9244,23.4847,23.5964,8854969.2041072,0
+SLB.US,D,20040903,000000,23.5964,24.1617,23.5212,24.1034,8700620.5981512,0
+SLB.US,D,20040907,000000,24.0134,24.0134,23.6844,23.9244,6291121.0945113,0
+SLB.US,D,20040908,000000,23.8731,24.1539,23.6389,23.9611,5050926.6057941,0
+SLB.US,D,20040909,000000,23.9611,24.3653,23.9473,24.222,8838656.1671222,0
+SLB.US,D,20040910,000000,24.222,24.2626,23.8424,24.0441,5955659.7372012,0
+SLB.US,D,20040913,000000,24.1114,24.3653,24.0886,24.1399,6880191.2946044,0
+SLB.US,D,20040914,000000,24.1399,24.2092,23.9007,23.9404,7112655.1068127,0
+SLB.US,D,20040915,000000,23.8187,24.2823,23.6112,24.0441,7343792.5489213,0
+SLB.US,D,20040916,000000,24.0441,24.2556,23.8948,24.0964,5666748.810598,0
+SLB.US,D,20040917,000000,24.2823,24.6618,24.1953,24.655,11102091.060516,0
+SLB.US,D,20040920,000000,24.6688,24.8595,24.3346,24.3653,13910717.686252,0
+SLB.US,D,20040921,000000,24.3653,24.821,24.2092,24.7963,12085467.518079,0
+SLB.US,D,20040922,000000,24.7884,25.0443,24.4938,24.8298,11662267.436294,0
+SLB.US,D,20040923,000000,24.6875,24.9505,24.395,24.8526,10202442.853687,0
+SLB.US,D,20040924,000000,24.8526,25.1343,24.7884,24.911,9845579.4879183,0
+SLB.US,D,20040927,000000,25.0276,25.2183,24.6875,24.6955,10753520.795974,0
+SLB.US,D,20040928,000000,24.985,25.3607,24.9583,25.2905,11809932.59383,0
+SLB.US,D,20040929,000000,25.2253,25.2905,24.903,25.1343,14227724.186973,0
+SLB.US,D,20040930,000000,25.1482,25.329,25.0523,25.166,9538743.8480762,0
+SLB.US,D,20041001,000000,25.0443,25.6651,24.993,25.5129,13523087.795135,0
+SLB.US,D,20041004,000000,25.5129,25.7027,25.2905,25.4042,8386024.0238815,0
+SLB.US,D,20041005,000000,25.5306,25.7194,25.329,25.3894,8783815.6703613,0
+SLB.US,D,20041006,000000,25.5306,25.9054,25.2697,25.8884,10785353.678366,0
+SLB.US,D,20041007,000000,25.9666,26.1286,25.4892,25.6137,7701721.26001,0
+SLB.US,D,20041008,000000,25.6216,26.0466,25.5662,25.8677,7400230.5578007,0
+SLB.US,D,20041011,000000,25.8677,25.8884,25.1827,25.4189,9065505.9231266,0
+SLB.US,D,20041012,000000,25.077,25.6879,24.8813,24.8813,9724933.4302163,0
+SLB.US,D,20041013,000000,24.6688,24.6875,24.2309,24.3792,15030798.284065,0
+SLB.US,D,20041014,000000,24.6115,25.0612,24.6045,24.7963,11256979.927063,0
+SLB.US,D,20041015,000000,25.0443,25.0612,24.655,24.9583,8635079.0971613,0
+SLB.US,D,20041018,000000,24.9583,25.069,24.4869,24.4998,7541214.2903646,0
+SLB.US,D,20041019,000000,24.2092,24.5531,24.1953,24.3346,9315903.5540894,0
+SLB.US,D,20041020,000000,24.3346,25.0276,24.3346,24.9723,10515166.726923,0
+SLB.US,D,20041021,000000,25.2342,25.3894,25.069,25.3004,10570540.402207,0
+SLB.US,D,20041022,000000,24.821,25.084,24.3871,24.5976,19451468.419447,0
+SLB.US,D,20041025,000000,24.395,24.5531,24.1182,24.4099,11515132.422109,0
+SLB.US,D,20041026,000000,24.4177,24.6332,24.2399,24.48,12501723.126663,0
+SLB.US,D,20041027,000000,24.4099,24.4869,23.3621,23.5658,21558408.840385,0
+SLB.US,D,20041028,000000,23.9927,23.9927,23.11,23.19,20355128.111743,0
+SLB.US,D,20041029,000000,23.2297,23.6042,23.123,23.5292,10339407.006993,0
+SLB.US,D,20041101,000000,23.7367,23.8948,23.19,23.285,11082834.918557,0
+SLB.US,D,20041102,000000,23.3245,23.5371,22.8007,22.8848,15019295.994467,0
+SLB.US,D,20041103,000000,23.8731,23.888,23.11,23.4175,17632907.770037,0
+SLB.US,D,20041104,000000,23.4965,23.7307,23.3245,23.5964,12469892.267717,0
+SLB.US,D,20041105,000000,23.6992,24.1114,23.6042,23.795,11607693.022933,0
+SLB.US,D,20041108,000000,23.7249,23.7367,23.2761,23.3443,12282093.032773,0
+SLB.US,D,20041109,000000,23.3443,23.5499,23.1713,23.4175,13748606.12242,0
+SLB.US,D,20041110,000000,23.4965,24.0964,23.3443,23.888,13730947.49258,0
+SLB.US,D,20041111,000000,23.888,24.0964,23.7367,23.9927,8760277.9126426,0
+SLB.US,D,20041112,000000,23.9838,24.5808,23.9611,24.5443,9478815.391566,0
+SLB.US,D,20041115,000000,24.4998,24.5531,23.7525,23.8187,16998096.518398,0
+SLB.US,D,20041116,000000,23.8187,24.2013,23.8187,23.9611,7833606.5590831,0
+SLB.US,D,20041117,000000,23.9611,24.2685,23.7525,24.1261,9016552.6480363,0
+SLB.US,D,20041118,000000,24.2556,24.5205,24.1261,24.4019,9860290.9658889,0
+SLB.US,D,20041119,000000,24.4998,24.7686,24.3574,24.7112,10243909.37154,0
+SLB.US,D,20041122,000000,24.738,24.8872,24.4938,24.7845,7784919.3673919,0
+SLB.US,D,20041123,000000,24.8458,25.084,24.6332,24.7112,12422003.326224,0
+SLB.US,D,20041124,000000,24.6875,25.1136,24.3871,25.1057,9797429.521645,0
+SLB.US,D,20041126,000000,25.0276,25.3449,25.0068,25.077,2918846.8681226,0
+SLB.US,D,20041129,000000,25.1195,25.1343,24.5205,24.6955,8056175.7110512,0
+SLB.US,D,20041130,000000,24.5976,24.8665,24.5136,24.5304,7034010.768934,0
+SLB.US,D,20041201,000000,24.4938,24.5205,23.5658,23.7861,15091790.062447,0
+SLB.US,D,20041202,000000,23.4758,23.5658,22.8768,23.19,20467481.068217,0
+SLB.US,D,20041203,000000,23.19,23.802,23.1546,23.7249,16249053.538906,0
+SLB.US,D,20041206,000000,23.8504,23.9838,23.4175,23.6844,11289885.236843,0
+SLB.US,D,20041207,000000,23.6844,23.7367,23.2129,23.2663,15550576.522481,0
+SLB.US,D,20041208,000000,23.2663,23.4965,22.9223,23.285,12785554.187308,0
+SLB.US,D,20041209,000000,23.3443,23.6675,23.2297,23.6616,10352517.937674,0
+SLB.US,D,20041210,000000,24.1261,24.1261,23.3858,23.5499,8369169.7145827,0
+SLB.US,D,20041213,000000,23.5885,23.9611,23.5785,23.9541,9169039.6819224,0
+SLB.US,D,20041214,000000,24.1114,24.5443,24.0964,24.3269,9525896.9773471,0
+SLB.US,D,20041215,000000,24.3574,24.7963,24.2626,24.7172,11004451.605459,0
+SLB.US,D,20041216,000000,24.6688,24.821,24.3346,24.4869,8708106.3436643,0
+SLB.US,D,20041217,000000,24.4869,24.6875,24.3653,24.5066,8947533.8518269,0
+SLB.US,D,20041220,000000,24.4473,24.8368,24.4473,24.7608,6990133.3129056,0
+SLB.US,D,20041221,000000,24.7963,25.1057,24.6875,25.0987,8392175.3055032,0
+SLB.US,D,20041222,000000,24.9782,25.1136,24.5571,24.8121,13297309.454794,0
+SLB.US,D,20041223,000000,24.821,25.1057,24.7608,25.0612,6852098.7556586,0
+SLB.US,D,20041227,000000,25.0276,25.0355,24.5976,24.6194,9730548.498144,0
+SLB.US,D,20041228,000000,24.6332,24.8368,24.6115,24.7884,8775257.4974603,0
+SLB.US,D,20041229,000000,25.0068,25.1966,24.7458,25.0523,7838690.4719367,0
+SLB.US,D,20041230,000000,25.0068,25.0276,24.8724,25.0276,6204985.9524998,0
+SLB.US,D,20041231,000000,25.0276,25.156,25.0217,25.0276,4376792.6793535,0
+SLB.US,D,20050103,000000,24.9723,24.9723,23.9838,24.0134,13550376.013539,0
+SLB.US,D,20050104,000000,24.1696,24.304,23.8187,23.8346,11522357.142842,0
+SLB.US,D,20050105,000000,23.8346,24.1182,23.7437,23.9077,11000972.286791,0
+SLB.US,D,20050106,000000,23.8731,24.5066,23.8504,24.3723,12117305.459091,0
+SLB.US,D,20050107,000000,24.2399,24.2399,23.6042,23.7525,11858617.762074,0
+SLB.US,D,20050110,000000,23.9077,24.1696,23.7762,23.8948,10951749.89313,0
+SLB.US,D,20050111,000000,23.7525,23.9927,23.6992,23.7249,8914096.3752482,0
+SLB.US,D,20050112,000000,23.7249,23.9611,23.6182,23.9404,22765426.877303,0
+SLB.US,D,20050113,000000,24.0441,24.304,23.9077,23.9977,11037619.963467,0
+SLB.US,D,20050114,000000,23.9977,24.1449,23.8346,24.0659,8649525.5034568,0
+SLB.US,D,20050118,000000,24.3871,24.5205,24.0342,24.1114,11174053.973423,0
+SLB.US,D,20050119,000000,24.1182,24.4226,24.1034,24.2399,9493529.9047085,0
+SLB.US,D,20050120,000000,23.9541,24.3871,23.8346,24.1182,11669758.240427,0
+SLB.US,D,20050121,000000,24.3269,24.655,24.1539,24.1696,17577528.02441,0
+SLB.US,D,20050124,000000,24.3723,24.8368,24.3653,24.5976,21311753.576318,0
+SLB.US,D,20050125,000000,24.821,25.239,24.6115,24.8526,19748138.257029,0
+SLB.US,D,20050126,000000,24.8595,25.1195,24.738,25.0217,15497611.761925,0
+SLB.US,D,20050127,000000,25.0612,25.3607,24.9505,25.239,12203716.801741,0
+SLB.US,D,20050128,000000,25.1403,25.1966,24.738,25.0612,11256181.676865,0
+SLB.US,D,20050131,000000,24.821,25.5999,24.7172,25.4328,14320818.978042,0
+SLB.US,D,20050201,000000,25.4328,25.7274,25.255,25.5376,10076711.871407,0
+SLB.US,D,20050202,000000,25.5425,26.2552,25.5425,26.2106,18626720.160153,0
+SLB.US,D,20050203,000000,26.1534,26.3846,25.8164,26.3076,13011602.657944,0
+SLB.US,D,20050204,000000,26.4756,26.7198,26.1979,26.3946,9644411.3326847,0
+SLB.US,D,20050207,000000,26.3946,26.4756,25.762,26.0624,11087376.547374,0
+SLB.US,D,20050208,000000,26.016,26.4677,25.8529,26.3392,8625711.5450994,0
+SLB.US,D,20050209,000000,26.3392,26.7632,26.1286,26.2849,13399498.632459,0
+SLB.US,D,20050210,000000,26.4756,27.4838,26.4123,27.296,14406421.953256,0
+SLB.US,D,20050211,000000,27.378,27.722,27.3099,27.4542,12445011.952317,0
+SLB.US,D,20050214,000000,27.4166,27.5342,27.0796,27.2427,7940609.5193067,0
+SLB.US,D,20050215,000000,27.1606,27.4669,26.8759,27.1447,9693629.6794501,0
+SLB.US,D,20050216,000000,27.1447,27.7517,27.1003,27.6232,10933290.989646,0
+SLB.US,D,20050217,000000,27.7447,27.8248,27.0597,27.0597,11352748.704534,0
+SLB.US,D,20050218,000000,27.0864,27.6992,26.9847,27.4887,12897374.976987,0
+SLB.US,D,20050222,000000,27.6479,27.6854,27.1684,27.1684,10514625.45461,0
+SLB.US,D,20050223,000000,27.1387,27.6992,27.1387,27.6992,7901288.8679534,0
+SLB.US,D,20050224,000000,27.8495,28.0136,27.3266,27.9968,11437284.310979,0
+SLB.US,D,20050225,000000,27.9098,28.3655,27.7814,28.2527,9768533.6738822,0
+SLB.US,D,20050228,000000,26.7128,28.4515,26.7128,28.2063,19375489.974179,0
+SLB.US,D,20050301,000000,28.0946,28.2597,27.6992,27.8397,13866580.217168,0
+SLB.US,D,20050302,000000,27.8397,28.402,27.6794,28.3437,18585520.737423,0
+SLB.US,D,20050303,000000,29.8065,29.8065,28.402,28.9397,16962783.305614,0
+SLB.US,D,20050304,000000,28.917,29.2787,28.7163,29.1581,15257386.003566,0
+SLB.US,D,20050307,000000,28.9317,28.9317,28.2973,28.7105,11410531.294544,0
+SLB.US,D,20050308,000000,28.5968,28.9397,28.2597,28.41,11189567.748487,0
+SLB.US,D,20050309,000000,28.486,28.5968,27.5431,27.5639,12020461.219058,0
+SLB.US,D,20050310,000000,27.4669,27.4887,26.8987,27.3425,18710719.552905,0
+SLB.US,D,20050311,000000,27.1754,27.5945,26.9767,27.1981,12510556.488479,0
+SLB.US,D,20050314,000000,27.1981,27.3425,26.6398,27.2742,12675340.015265,0
+SLB.US,D,20050315,000000,27.2742,27.6232,26.7415,26.7415,10072967.481065,0
+SLB.US,D,20050316,000000,26.6535,27.2427,26.5528,27.0271,11413747.564985,0
+SLB.US,D,20050317,000000,27.2267,27.2742,26.6111,26.7543,12279418.034646,0
+SLB.US,D,20050318,000000,26.7543,27.0934,26.6654,26.8403,15139413.932267,0
+SLB.US,D,20050321,000000,26.8403,27.0657,26.2621,26.6111,9494604.3555445,0
+SLB.US,D,20050322,000000,26.8137,27.4166,26.7355,26.7355,14262231.055767,0
+SLB.US,D,20050323,000000,26.5033,26.6111,25.9597,26.0921,16844542.115744,0
+SLB.US,D,20050324,000000,26.2276,26.4953,26.0921,26.183,7829862.1687407,0
+SLB.US,D,20050328,000000,26.183,26.6248,26.1692,26.4677,9110446.7010275,0
+SLB.US,D,20050329,000000,26.4677,26.7198,25.6088,25.6088,13256113.067236,0
+SLB.US,D,20050330,000000,25.6464,25.9666,25.1966,25.9211,16156765.091824,0
+SLB.US,D,20050331,000000,26.2413,26.6318,26.2019,26.3471,13337973.675555,0
+SLB.US,D,20050401,000000,26.5784,26.8068,26.3166,26.7721,9487644.7064859,0
+SLB.US,D,20050404,000000,26.9847,27.2742,26.3846,26.7295,13148838.964994,0
+SLB.US,D,20050405,000000,26.6169,26.7899,26.183,26.4756,10667914.785589,0
+SLB.US,D,20050406,000000,26.6169,27.036,26.4261,26.958,11907042.917261,0
+SLB.US,D,20050407,000000,27.2267,27.2742,26.4083,26.5448,12974155.719347,0
+SLB.US,D,20050408,000000,26.5528,26.7128,26.1148,26.1376,8413038.0650957,0
+SLB.US,D,20050411,000000,26.0921,26.4677,25.8806,26.3166,9152446.3974031,0
+SLB.US,D,20050412,000000,26.2552,26.355,25.7194,25.9923,10407891.612957,0
+SLB.US,D,20050413,000000,26.0783,26.443,25.6651,25.7927,13861497.316038,0
+SLB.US,D,20050414,000000,25.9458,26.1751,25.6464,25.7927,12542385.323975,0
+SLB.US,D,20050415,000000,25.9923,26.0723,25.0068,25.0147,15585087.438173,0
+SLB.US,D,20050418,000000,25.0068,25.4042,25.0068,25.1482,11793881.593349,0
+SLB.US,D,20050419,000000,25.2342,25.7343,25.2342,25.5306,9486578.3494416,0
+SLB.US,D,20050420,000000,25.7343,25.8806,25.247,25.2697,11114395.647208,0
+SLB.US,D,20050421,000000,25.4189,26.2621,25.3053,26.2621,10226514.801652,0
+SLB.US,D,20050422,000000,26.2621,26.7721,26.0239,26.5112,12506008.789318,0
+SLB.US,D,20050425,000000,26.7295,26.9075,26.6111,26.8068,8801206.1933541,0
+SLB.US,D,20050426,000000,26.8068,26.9155,26.1751,26.1751,12340147.776526,0
+SLB.US,D,20050427,000000,26.0783,26.1286,25.5525,25.6464,16084270.01212,0
+SLB.US,D,20050428,000000,25.6522,25.7274,25.247,25.5662,14040730.284292,0
+SLB.US,D,20050429,000000,25.7927,25.9458,25.3528,25.5662,12224580.573057,0
+SLB.US,D,20050502,000000,25.5425,26.0783,25.4892,26.0466,9806250.7427733,0
+SLB.US,D,20050503,000000,25.9369,25.9458,25.2035,25.2608,10939178.211316,0
+SLB.US,D,20050504,000000,25.4042,25.6216,24.9653,25.5919,18502057.558366,0
+SLB.US,D,20050505,000000,25.7481,26.1534,25.6522,25.9054,11413747.564985,0
+SLB.US,D,20050506,000000,26.101,26.3253,25.8311,25.8311,7401037.9135136,0
+SLB.US,D,20050509,000000,25.9054,26.3471,25.8104,26.3392,7725797.2548707,0
+SLB.US,D,20050510,000000,26.1979,26.3166,25.7551,25.762,9604818.5275884,0
+SLB.US,D,20050511,000000,25.6879,25.9369,25.4042,25.7551,9365120.8891309,0
+SLB.US,D,20050512,000000,25.7027,25.7027,24.2962,24.4998,20851632.652391,0
+SLB.US,D,20050513,000000,24.5571,24.738,24.2734,24.4938,18248988.976173,0
+SLB.US,D,20050516,000000,24.4395,24.6618,24.1539,24.3574,23505635.483256,0
+SLB.US,D,20050517,000000,24.3574,24.5571,24.304,24.4998,15995991.027056,0
+SLB.US,D,20050518,000000,24.5443,24.8724,24.2823,24.4563,15470059.48357,0
+SLB.US,D,20050519,000000,24.5304,25.0443,24.3871,25.0443,9520281.9094194,0
+SLB.US,D,20050520,000000,24.985,25.2825,24.655,24.655,10578833.503432,0
+SLB.US,D,20050523,000000,25.0355,25.1057,24.7172,24.9723,9369135.4097681,0
+SLB.US,D,20050524,000000,25.0443,25.1966,24.8813,24.998,8235680.8330472,0
+SLB.US,D,20050525,000000,24.9723,25.4892,24.6777,25.3449,10516501.190815,0
+SLB.US,D,20050526,000000,25.4892,25.4892,25.1343,25.3607,8638820.4523318,0
+SLB.US,D,20050527,000000,25.4189,25.762,25.3607,25.6789,7162680.8092911,0
+SLB.US,D,20050531,000000,25.6789,25.7343,25.2342,25.5574,7344862.9528614,0
+SLB.US,D,20050601,000000,25.6464,26.2996,25.6464,26.0921,12498780.02169,0
+SLB.US,D,20050602,000000,26.101,26.3471,25.7927,26.1286,9021905.6794607,0
+SLB.US,D,20050603,000000,26.5378,26.7899,26.4341,26.5873,10389969.93489,0
+SLB.US,D,20050606,000000,26.6535,26.7198,26.1751,26.4904,6823206.9547915,0
+SLB.US,D,20050607,000000,26.4509,26.6742,26.2937,26.3313,7143689.7390078,0
+SLB.US,D,20050608,000000,26.1534,26.8759,26.1286,26.5528,11812067.331367,0
+SLB.US,D,20050609,000000,26.7128,27.4235,26.5784,27.3494,10798459.550426,0
+SLB.US,D,20050610,000000,27.0657,27.5509,27.0657,27.378,8846949.2683481,0
+SLB.US,D,20050613,000000,27.3602,27.5639,27.1387,27.5342,6970871.1006035,0
+SLB.US,D,20050614,000000,27.5342,27.7517,27.4096,27.5707,7932325.5235964,0
+SLB.US,D,20050615,000000,27.6548,27.9345,27.461,27.9177,9026723.5089152,0
+SLB.US,D,20050616,000000,28.0353,28.2893,27.9741,28.2893,10267985.3664,0
+SLB.US,D,20050617,000000,28.6352,28.6649,27.9968,28.5809,15757901.017957,0
+SLB.US,D,20050620,000000,28.5809,28.7529,28.3961,28.575,10915631.348082,0
+SLB.US,D,20050621,000000,28.575,28.5809,28.1322,28.1786,10266376.725319,0
+SLB.US,D,20050622,000000,28.237,28.5878,28.147,28.5809,10680488.490851,0
+SLB.US,D,20050623,000000,28.5878,29.1512,28.3961,28.5206,10939979.496684,0
+SLB.US,D,20050624,000000,28.7815,28.8497,28.4435,28.5809,10323893.231929,0
+SLB.US,D,20050627,000000,28.8053,29.3312,28.7964,29.2234,13579534.90953,0
+SLB.US,D,20050628,000000,28.8567,29.081,28.6115,28.6115,15894866.182988,0
+SLB.US,D,20050629,000000,28.5602,28.91,28.3437,28.6867,11587093.311568,0
+SLB.US,D,20050630,000000,28.41,28.9644,28.3437,28.3872,9804383.1003598,0
+SLB.US,D,20050701,000000,28.4258,28.6945,28.313,28.6352,7366794.092946,0
+SLB.US,D,20050705,000000,28.7292,29.4942,28.7292,29.4646,9803308.649524,0
+SLB.US,D,20050706,000000,29.5328,29.7186,28.9317,29.0454,9129176.7465314,0
+SLB.US,D,20050707,000000,28.9842,29.2155,28.6649,29.2155,11124029.282668,0
+SLB.US,D,20050708,000000,29.1581,29.5683,28.8428,28.9555,9277912.3080074,0
+SLB.US,D,20050711,000000,28.9555,29.4162,28.6037,29.3676,8433642.8350805,0
+SLB.US,D,20050712,000000,29.4132,29.6276,29.1967,29.4942,9120081.3482124,0
+SLB.US,D,20050713,000000,29.5022,29.7028,29.1581,29.3825,8341883.5196257,0
+SLB.US,D,20050714,000000,29.3825,29.5328,28.1717,28.5206,21142419.3152,0
+SLB.US,D,20050715,000000,28.6728,28.7292,28.23,28.3437,9444576.6296183,0
+SLB.US,D,20050718,000000,28.319,28.5355,27.9741,28.3437,9130783.3641655,0
+SLB.US,D,20050719,000000,28.3437,29.2709,28.3437,29.2234,12148603.139512,0
+SLB.US,D,20050720,000000,29.1581,29.4942,28.9397,29.3312,10716336.905605,0
+SLB.US,D,20050721,000000,29.3312,29.5169,28.8725,29.1444,13339848.400035,0
+SLB.US,D,20050722,000000,29.8905,30.8039,29.7937,30.7574,23911187.05244,0
+SLB.US,D,20050725,000000,30.7574,32.0097,30.6912,31.7301,21493397.482746,0
+SLB.US,D,20050726,000000,31.3623,32.0513,31.3553,31.82,13616996.012262,0
+SLB.US,D,20050727,000000,31.8358,31.9286,31.4009,31.7607,10380337.311153,0
+SLB.US,D,20050728,000000,31.8842,31.9623,31.3623,31.6618,11780239.507594,0
+SLB.US,D,20050729,000000,31.7874,31.8111,31.2496,31.3029,8677345.8886597,0
+SLB.US,D,20050801,000000,31.4592,31.9623,31.4592,31.6678,9381176.9482323,0
+SLB.US,D,20050802,000000,31.9158,32.4179,31.7874,32.4179,12324362.859443,0
+SLB.US,D,20050803,000000,32.6097,32.6097,32.2173,32.4338,11243606.959878,0
+SLB.US,D,20050804,000000,32.2133,32.5939,32.2133,32.2796,11360510.650686,0
+SLB.US,D,20050805,000000,32.3725,32.5227,31.8031,32.067,10112559.274438,0
+SLB.US,D,20050808,000000,32.2894,32.4832,32.0255,32.238,11666815.135454,0
+SLB.US,D,20050809,000000,32.238,32.2973,31.9623,32.0829,6090752.2011988,0
+SLB.US,D,20050810,000000,32.16,32.8212,31.9286,32.5316,11072665.069403,0
+SLB.US,D,20050811,000000,32.6325,32.8212,32.2973,32.6097,9527772.7135522,0
+SLB.US,D,20050812,000000,32.6492,32.7234,31.9218,32.155,8215618.3471,0
+SLB.US,D,20050815,000000,32.16,32.2233,31.6766,31.8447,7752013.0458874,0
+SLB.US,D,20050816,000000,31.8447,32.0097,31.2081,31.2427,9152189.4195195,0
+SLB.US,D,20050817,000000,31.2724,31.4592,30.4579,30.5608,13438289.140463,0
+SLB.US,D,20050818,000000,30.37,30.8177,30.2404,30.5025,12596422.511919,0
+SLB.US,D,20050819,000000,30.8967,31.0044,30.5885,30.8464,8294001.6601994,0
+SLB.US,D,20050822,000000,30.9907,31.1745,30.3186,30.6072,8312189.4216656,0
+SLB.US,D,20050823,000000,30.8039,30.9136,30.2246,30.7109,9438955.4913468,0
+SLB.US,D,20050824,000000,30.8039,31.2892,30.6269,30.9057,10068686.877028,0
+SLB.US,D,20050825,000000,30.8247,30.8404,30.4441,30.7633,9003443.7408038,0
+SLB.US,D,20050826,000000,30.7712,30.961,30.5508,30.6842,10404418.364633,0
+SLB.US,D,20050829,000000,31.1992,31.4156,30.8691,31.0391,15538805.114312,0
+SLB.US,D,20050830,000000,31.3623,32.0058,31.3079,31.3406,18257821.326265,0
+SLB.US,D,20050831,000000,31.4889,32.6186,31.4156,32.238,18200306.843101,0
+SLB.US,D,20050901,000000,32.238,32.7767,31.7962,32.4674,12895236.192554,0
+SLB.US,D,20050902,000000,32.3952,32.3952,31.3326,31.3326,10986794.999068,0
+SLB.US,D,20050906,000000,31.6766,32.0058,31.1379,31.8111,11649156.505615,0
+SLB.US,D,20050907,000000,31.82,31.8842,31.3029,31.4958,8839725.5593383,0
+SLB.US,D,20050908,000000,31.4958,31.6924,31.0697,31.1379,9554257.62314,0
+SLB.US,D,20050909,000000,31.3623,31.9445,31.2576,31.8505,10522382.342141,0
+SLB.US,D,20050912,000000,31.7607,31.7607,31.0124,31.1014,14646919.865358,0
+SLB.US,D,20050913,000000,31.1172,31.3169,30.7268,30.7357,10257550.44557,0
+SLB.US,D,20050914,000000,30.9136,31.2309,30.6912,30.969,9020569.1921215,0
+SLB.US,D,20050915,000000,31.0391,31.2803,30.4292,31.0124,11931120.93557,0
+SLB.US,D,20050916,000000,31.1172,31.1992,30.7268,31.0866,13413413.883681,0
+SLB.US,D,20050919,000000,31.4009,32.1946,31.3553,31.9158,12828357.192501,0
+SLB.US,D,20050920,000000,31.9158,32.0513,31.3623,31.6094,10094370.501246,0
+SLB.US,D,20050921,000000,31.9623,31.9623,31.3406,31.5798,11831067.507166,0
+SLB.US,D,20050922,000000,31.8358,32.0581,31.2496,31.5679,16733257.53976,0
+SLB.US,D,20050923,000000,31.5679,31.5857,30.876,31.0124,11935664.587834,0
+SLB.US,D,20050926,000000,30.8533,31.475,30.8247,31.3692,12481123.415298,0
+SLB.US,D,20050927,000000,31.2892,31.5136,30.9837,31.5136,9657519.2281931,0
+SLB.US,D,20050928,000000,31.5857,31.7607,31.2892,31.6994,10244974.71686,0
+SLB.US,D,20050929,000000,31.7161,31.8921,31.386,31.8635,8788633.4998157,0
+SLB.US,D,20050930,000000,31.8111,31.9543,31.4156,31.5422,7929644.4551265,0
+SLB.US,D,20051003,000000,31.5501,31.8842,31.1172,31.1923,9382780.5306946,0
+SLB.US,D,20051004,000000,31.1923,31.2309,30.2483,30.2483,15608092.017369,0
+SLB.US,D,20051005,000000,30.2483,30.3235,29.2304,29.3381,20269794.2551,0
+SLB.US,D,20051006,000000,29.3381,29.8688,28.8972,29.3599,29473068.652074,0
+SLB.US,D,20051007,000000,29.8312,29.942,29.6138,29.8618,20178839.260185,0
+SLB.US,D,20051010,000000,29.942,30.1011,29.5526,29.9044,13393614.445961,0
+SLB.US,D,20051011,000000,30.186,30.7109,30.1663,30.2404,10582849.035794,0
+SLB.US,D,20051012,000000,30.1525,30.5162,29.8618,30.107,13022037.578774,0
+SLB.US,D,20051013,000000,29.9044,29.9736,28.9041,29.6434,17010669.211937,0
+SLB.US,D,20051014,000000,29.6583,30.969,29.5249,30.961,18673268.567412,0
+SLB.US,D,20051017,000000,31.1992,31.3553,30.7425,30.7633,14325367.688926,0
+SLB.US,D,20051018,000000,30.6487,31.0331,29.7028,29.7551,21145893.575248,0
+SLB.US,D,20051019,000000,29.8312,30.6912,29.1284,30.6575,20960242.23025,0
+SLB.US,D,20051020,000000,30.5805,30.7505,29.7344,30.1229,19995049.487258,0
+SLB.US,D,20051021,000000,29.7186,30.186,29.3825,29.9123,29983750.480448,0
+SLB.US,D,20051024,000000,29.9123,30.8247,29.8312,30.705,12865538.047698,0
+SLB.US,D,20051025,000000,30.7268,32.1174,30.535,32.0255,20853771.436823,0
+SLB.US,D,20051026,000000,32.0581,33.2838,31.8792,32.581,28532757.236208,0
+SLB.US,D,20051027,000000,32.6572,32.8814,32.0581,32.2173,19008992.97295,0
+SLB.US,D,20051028,000000,32.3122,33.5971,31.9988,33.4113,21021503.127203,0
+SLB.US,D,20051031,000000,33.3134,34.1327,33.1592,33.9253,21501155.382001,0
+SLB.US,D,20051101,000000,33.9253,34.108,33.5734,33.9816,19503631.894634,0
+SLB.US,D,20051102,000000,33.8897,35.1756,33.8125,35.0411,19577200.413451,0
+SLB.US,D,20051103,000000,35.0659,35.8171,35.0659,35.3881,20872230.340309,0
+SLB.US,D,20051104,000000,35.3881,35.3881,34.3245,34.4649,20428157.381693,0
+SLB.US,D,20051107,000000,34.4037,34.9464,34.2485,34.7032,17092794.89193,0
+SLB.US,D,20051108,000000,34.4294,35.228,34.2781,34.802,12699950.200371,0
+SLB.US,D,20051109,000000,34.802,35.4899,34.4649,34.7704,19290424.224384,0
+SLB.US,D,20051110,000000,34.5609,34.6893,33.8541,34.0182,27166022.38605,0
+SLB.US,D,20051111,000000,33.9332,34.6162,33.7018,34.4037,12551213.627172,0
+SLB.US,D,20051114,000000,34.5115,35.1666,34.5035,35.0571,14930748.902555,0
+SLB.US,D,20051115,000000,35.0571,35.903,34.6686,34.7644,20422806.373716,0
+SLB.US,D,20051116,000000,34.9147,35.6025,34.8771,35.4613,17550780.066596,0
+SLB.US,D,20051117,000000,35.6599,35.7371,35.0411,35.5571,14826151.821888,0
+SLB.US,D,20051118,000000,35.6392,35.6392,35.1519,35.5245,13007322.053907,0
+SLB.US,D,20051121,000000,35.5788,35.9752,35.4386,35.9673,14416586.743791,0
+SLB.US,D,20051122,000000,35.8873,36.6335,35.6531,36.4892,15258720.467457,0
+SLB.US,D,20051123,000000,36.073,36.8431,35.5196,36.3489,13401641.463788,0
+SLB.US,D,20051125,000000,36.3202,36.4695,36.0296,36.2757,3056344.1999516,0
+SLB.US,D,20051128,000000,35.9752,36.088,35.0748,35.0748,12975755.254915,0
+SLB.US,D,20051129,000000,35.1666,35.6845,34.9671,35.31,12855378.315783,0
+SLB.US,D,20051130,000000,35.31,36.2421,35.2783,35.7855,11724061.511771,0
+SLB.US,D,20051201,000000,36.088,36.6859,35.6599,36.6187,13054943.900279,0
+SLB.US,D,20051202,000000,36.7591,37.2186,36.4605,37.0011,12367429.924587,0
+SLB.US,D,20051205,000000,37.1505,37.27,36.4695,36.7224,10890221.901054,0
+SLB.US,D,20051206,000000,36.5446,37.2029,36.3874,36.7224,11027992.398349,0
+SLB.US,D,20051207,000000,36.8351,36.9686,36.0583,36.4229,14856914.300339,0
+SLB.US,D,20051208,000000,36.7224,37.7109,36.6335,37.6268,14596089.842339,0
+SLB.US,D,20051209,000000,37.2918,37.4865,36.8184,37.3146,11685540.122338,0
+SLB.US,D,20051212,000000,37.4697,37.6665,37.0298,37.5785,8316201.918855,0
+SLB.US,D,20051213,000000,37.6665,38.4512,37.3719,37.4203,13548236.217383,0
+SLB.US,D,20051214,000000,37.4203,38.4976,37.3443,38.4592,15127638.477201,0
+SLB.US,D,20051215,000000,38.4136,38.4136,37.4697,37.8107,12390708.680973,0
+SLB.US,D,20051216,000000,38.0014,38.0173,37.3056,37.352,12951686.342121,0
+SLB.US,D,20051219,000000,37.352,37.4558,36.5119,36.6187,13352685.153526,0
+SLB.US,D,20051220,000000,36.6187,37.364,36.6187,37.0674,8326635.827961,0
+SLB.US,D,20051221,000000,37.1573,37.5073,37.0971,37.364,7927505.6706941,0
+SLB.US,D,20051222,000000,37.5705,37.5912,36.9686,37.2088,7486105.6867568,0
+SLB.US,D,20051223,000000,36.8807,37.4993,36.5604,37.444,6362281.7103249,0
+SLB.US,D,20051227,000000,37.0081,37.106,35.8171,36.2974,11093794.924119,0
+SLB.US,D,20051228,000000,36.3953,37.0803,36.2974,36.7511,8464938.492055,0
+SLB.US,D,20051229,000000,36.6789,36.9854,36.1857,36.2204,8152753.8676843,0
+SLB.US,D,20051230,000000,36.088,36.8124,35.8102,36.3202,6948137.6634258,0
+SLB.US,D,20060103,000000,36.9478,38.6449,36.7847,38.6371,17151648.897605,0
+SLB.US,D,20060104,000000,38.6371,39.2509,38.2565,39.155,17193382.510581,0
+SLB.US,D,20060105,000000,39.1609,39.3398,38.4829,38.9504,19713895.448187,0
+SLB.US,D,20060106,000000,39.2509,40.173,39.1401,40.173,11516733.981123,0
+SLB.US,D,20060109,000000,40.1127,40.3282,39.4218,39.6265,11516204.849497,0
+SLB.US,D,20060110,000000,39.9081,40.8481,39.6542,40.0564,14680354.306766,0
+SLB.US,D,20060111,000000,40.0564,40.4469,39.146,40.091,13423039.425349,0
+SLB.US,D,20060112,000000,40.2214,40.5585,39.2746,39.399,15547369.357558,0
+SLB.US,D,20060113,000000,39.406,40.2966,39.3398,40.1068,10860525.779646,0
+SLB.US,D,20060117,000000,40.8195,41.03,40.5585,40.5585,11833743.517016,0
+SLB.US,D,20060118,000000,40.8965,40.8965,40.1987,40.7828,14276408.343492,0
+SLB.US,D,20060119,000000,40.4083,43.1175,40.4083,42.9515,25354959.622841,0
+SLB.US,D,20060120,000000,43.8627,45.7754,43.7728,45.6972,44407564.980145,0
+SLB.US,D,20060123,000000,46.0689,47.4259,45.292,47.1007,28791179.86155,0
+SLB.US,D,20060124,000000,46.824,46.824,46.0541,46.2003,25402581.469213,0
+SLB.US,D,20060125,000000,46.6521,46.6521,44.4993,45.119,24777127.652395,0
+SLB.US,D,20060126,000000,44.946,46.5315,44.1553,46.4791,18800603.132154,0
+SLB.US,D,20060127,000000,47.0643,47.7808,46.392,47.6187,21855344.761367,0
+SLB.US,D,20060130,000000,47.6454,49.2536,47.6454,48.8414,21797292.041063,0
+SLB.US,D,20060131,000000,48.5962,48.5962,47.509,47.6454,20495839.690564,0
+SLB.US,D,20060201,000000,47.8461,48.2513,45.9285,46.0541,16974019.511813,0
+SLB.US,D,20060202,000000,46.0689,46.6669,44.865,45.6479,19884034.029845,0
+SLB.US,D,20060203,000000,45.7457,46.6145,44.6702,45.7526,16823146.177629,0
+SLB.US,D,20060206,000000,46.5186,47.1759,45.8138,46.6215,16026220.326987,0
+SLB.US,D,20060207,000000,46.2646,46.2646,43.6759,43.9251,21836081.537341,0
+SLB.US,D,20060208,000000,44.185,44.8591,43.2727,44.5665,23750411.975947,0
+SLB.US,D,20060209,000000,44.865,45.1576,43.1907,43.41,18489214.734532,0
+SLB.US,D,20060210,000000,43.4782,44.865,42.5264,44.5962,24394317.614182,0
+SLB.US,D,20060213,000000,44.782,44.9866,43.7056,44.0743,17095732.938284,0
+SLB.US,D,20060214,000000,43.1383,43.8479,42.9277,42.9425,24780343.922836,0
+SLB.US,D,20060215,000000,43.325,43.325,41.5103,42.1133,25276580.356638,0
+SLB.US,D,20060216,000000,42.6134,43.6166,42.5264,42.6282,24220968.832427,0
+SLB.US,D,20060217,000000,42.8368,43.3527,42.1291,42.7942,20228324.702075,0
+SLB.US,D,20060221,000000,43.3527,44.4756,43.3527,44.3036,18706972.12739,0
+SLB.US,D,20060222,000000,44.1059,44.1059,43.4022,43.7432,12321953.944715,0
+SLB.US,D,20060223,000000,42.2773,44.2304,42.2773,43.6987,13664872.813068,0
+SLB.US,D,20060224,000000,44.3956,44.8858,44.1059,44.262,12006020.883107,0
+SLB.US,D,20060227,000000,44.0941,44.1623,43.0543,43.1293,11569167.586605,0
+SLB.US,D,20060228,000000,43.1007,43.4249,42.7261,42.988,14982649.329515,0
+SLB.US,D,20060301,000000,43.4249,44.1306,43.2203,44.1306,12437516.089565,0
+SLB.US,D,20060302,000000,44.6702,45.5382,44.3253,45.3879,18001807.61565,0
+SLB.US,D,20060303,000000,45.202,46.0689,45.0794,45.6884,10941852.197719,0
+SLB.US,D,20060306,000000,45.5143,45.5143,43.7521,43.8627,16882258.172911,0
+SLB.US,D,20060307,000000,43.7342,43.7728,42.6905,42.9277,19734494.147828,0
+SLB.US,D,20060308,000000,42.9277,43.6472,42.39,43.3784,19117871.669378,0
+SLB.US,D,20060309,000000,43.6671,43.8479,42.7645,42.9,13509176.590809,0
+SLB.US,D,20060310,000000,42.8773,44.0179,42.5264,43.6917,13473065.127828,0
+SLB.US,D,20060313,000000,43.9072,44.0427,43.2885,43.7599,15712425.038087,0
+SLB.US,D,20060314,000000,43.8479,45.0547,43.3942,45.028,13171309.353944,0
+SLB.US,D,20060315,000000,44.8591,45.2179,44.3323,45.0607,12514298.855373,0
+SLB.US,D,20060316,000000,45.0073,46.5384,44.8591,46.2813,16228460.909608,0
+SLB.US,D,20060317,000000,45.9761,46.6521,45.7595,46.0689,16406623.473921,0
+SLB.US,D,20060320,000000,45.9848,46.8527,44.9263,45.0874,17201404.469789,0
+SLB.US,D,20060321,000000,44.865,45.9631,44.6338,45.119,15924560.280948,0
+SLB.US,D,20060322,000000,45.119,46.0027,44.4993,44.8937,14150143.170966,0
+SLB.US,D,20060323,000000,45.0547,46.2003,45.0212,45.9848,14027622.388783,0
+SLB.US,D,20060324,000000,46.0373,46.1746,45.3157,45.6726,11189567.748487,0
+SLB.US,D,20060327,000000,45.6726,46.1875,45.1863,45.9631,11720318.133151,0
+SLB.US,D,20060328,000000,46.4287,47.0118,46.2813,46.568,14091557.27214,0
+SLB.US,D,20060329,000000,46.6521,47.421,46.5542,47.4022,14124995.760441,0
+SLB.US,D,20060330,000000,47.4773,47.9735,47.252,47.9301,12752114.687281,0
+SLB.US,D,20060331,000000,47.5623,47.6366,46.7114,47.3094,13974924.723351,0
+SLB.US,D,20060403,000000,47.9371,49.3455,47.4773,47.5891,18135834.734328,0
+SLB.US,D,20060404,000000,47.3874,48.8493,47.3479,48.8167,14844611.737096,0
+SLB.US,D,20060405,000000,48.9669,49.7161,48.3413,49.7161,15125765.776168,0
+SLB.US,D,20060406,000000,49.7932,50.0453,48.9234,49.5689,16586660.762717,0
+SLB.US,D,20060407,000000,49.5303,49.7161,48.0605,48.2433,16793714.116172,0
+SLB.US,D,20060410,000000,49.1112,49.3455,47.9231,48.3413,11655578.929255,0
+SLB.US,D,20060411,000000,48.6695,48.6695,46.6808,46.8774,13813077.21947,0
+SLB.US,D,20060412,000000,47.0643,47.1007,46.0244,46.1371,10988266.045691,0
+SLB.US,D,20060413,000000,45.6399,46.4949,45.1576,46.392,11005789.104522,0
+SLB.US,D,20060417,000000,47.0118,47.2718,46.6145,46.8013,8972414.1672284,0
+SLB.US,D,20060418,000000,47.252,48.3413,47.1828,48.2058,14253805.418704,0
+SLB.US,D,20060419,000000,48.2058,50.6542,48.0793,50.6542,15905167.556257,0
+SLB.US,D,20060420,000000,51.0634,51.4063,49.5599,50.8934,22463000.33044,0
+SLB.US,D,20060421,000000,51.8857,51.8857,50.4337,51.2205,15124831.954962,0
+SLB.US,D,20060424,000000,51.3243,51.4686,50.6136,51.3391,11115197.944301,0
+SLB.US,D,20060425,000000,51.7671,52.3225,50.1906,51.3983,13940677.86761,0
+SLB.US,D,20060426,000000,51.5853,52.8207,51.0871,51.2649,15300857.75829,0
+SLB.US,D,20060427,000000,51.2649,52.0863,49.3939,50.6542,13806256.176593,0
+SLB.US,D,20060428,000000,51.1978,52.3315,51.1513,51.691,9661794.7736098,0
+SLB.US,D,20060501,000000,52.0695,53.5581,51.8472,53.1943,11205215.071112,0
+SLB.US,D,20060502,000000,53.8487,54.9191,53.223,54.8529,10786955.237381,0
+SLB.US,D,20060503,000000,54.7294,54.7294,53.5838,54.3152,12591340.622513,0
+SLB.US,D,20060504,000000,53.4533,54.2697,51.776,53.5018,13820164.345746,0
+SLB.US,D,20060505,000000,53.9802,54.1423,52.9541,53.4226,10049156.557879,0
+SLB.US,D,20060508,000000,53.0075,53.2566,52.1387,53.0678,8151414.3451732,0
+SLB.US,D,20060509,000000,53.1548,54.0691,52.9304,53.6658,7248285.8079523,0
+SLB.US,D,20060510,000000,53.566,54.6216,53.3278,54.6216,9842101.180975,0
+SLB.US,D,20060511,000000,55.3243,55.8848,53.2666,53.4613,11004981.748809,0
+SLB.US,D,20060512,000000,53.0678,53.3189,51.3599,51.4746,12053237.028173,0
+SLB.US,D,20060515,000000,50.1135,51.3539,49.3801,50.0897,14007156.22498,0
+SLB.US,D,20060516,000000,50.7233,50.7549,49.2299,50.076,11811801.247968,0
+SLB.US,D,20060517,000000,49.5303,50.3586,48.6131,49.2921,12808960.420914,0
+SLB.US,D,20060518,000000,49.3662,49.7161,48.1485,48.1485,14254075.548998,0
+SLB.US,D,20060519,000000,48.1386,48.8562,46.7499,48.2967,19094069.851708,0
+SLB.US,D,20060522,000000,47.1867,48.0042,45.9761,47.4596,17564291.639961,0
+SLB.US,D,20060523,000000,48.183,49.5224,47.7304,47.7511,15471929.149432,0
+SLB.US,D,20060524,000000,47.1759,48.4362,46.2399,47.2599,17417025.101661,0
+SLB.US,D,20060525,000000,48.0388,49.0094,47.4526,48.789,12755996.672081,0
+SLB.US,D,20060526,000000,48.4095,48.9837,48.1633,48.7979,8448088.229652,0
+SLB.US,D,20060530,000000,49.4166,49.4483,47.9371,47.9371,10967529.751593,0
+SLB.US,D,20060531,000000,47.9301,49.0252,47.509,49.0252,13015886.297152,0
+SLB.US,D,20060601,000000,48.5577,49.0094,47.6622,48.7465,11087113.499147,0
+SLB.US,D,20060602,000000,49.2299,49.7448,48.5893,49.4928,10157499.040614,0
+SLB.US,D,20060605,000000,49.9039,49.9039,47.2797,47.3014,13216250.131845,0
+SLB.US,D,20060606,000000,47.3014,48.6131,46.9437,47.8184,12839725.934537,0
+SLB.US,D,20060607,000000,47.2095,47.4022,45.202,45.2397,15352486.031507,0
+SLB.US,D,20060608,000000,44.262,45.045,42.984,45.0212,26353589.842412,0
+SLB.US,D,20060609,000000,45.2397,45.4116,43.7599,44.2739,15670424.329987,0
+SLB.US,D,20060612,000000,44.6702,44.6702,42.2626,42.301,13241934.767787,0
+SLB.US,D,20060613,000000,41.7169,43.153,40.3706,40.7978,21420899.36787,0
+SLB.US,D,20060614,000000,40.9321,42.1419,40.9321,42.0974,16468014.883264,0
+SLB.US,D,20060615,000000,42.5916,44.4103,42.3179,44.1306,17882491.974944,0
+SLB.US,D,20060616,000000,43.9072,44.0743,42.9168,43.5505,14012773.316354,0
+SLB.US,D,20060619,000000,43.4367,43.4446,41.7021,41.8009,12838657.554045,0
+SLB.US,D,20060620,000000,42.1656,42.5768,40.7018,40.7532,13066445.178152,0
+SLB.US,D,20060621,000000,40.9045,42.2773,40.7532,41.793,19285873.490051,0
+SLB.US,D,20060622,000000,41.7861,43.1986,41.7169,42.7715,19331214.910637,0
+SLB.US,D,20060623,000000,43.5869,44.6931,43.2282,44.0357,15200401.663752,0
+SLB.US,D,20060626,000000,44.2226,44.782,43.5593,44.7246,8876240.7001757,0
+SLB.US,D,20060627,000000,44.8591,45.6557,44.3173,44.5962,12366897.757788,0
+SLB.US,D,20060628,000000,44.6762,45.3809,44.355,45.3662,11425509.867639,0
+SLB.US,D,20060629,000000,46.0451,47.9894,45.8544,47.9371,13401641.463788,0
+SLB.US,D,20060630,000000,48.1633,49.0371,47.8401,48.6772,10288310.900575,0
+SLB.US,D,20060703,000000,48.5182,48.9017,48.3857,48.8562,4971612.5066599,0
+SLB.US,D,20060705,000000,48.8167,48.8167,47.3014,48.4984,10009827.812734,0
+SLB.US,D,20060706,000000,48.5033,49.3376,47.6256,47.8461,9685872.7919182,0
+SLB.US,D,20060707,000000,48.2217,48.8097,46.7499,46.912,9009463.498312,0
+SLB.US,D,20060710,000000,47.4022,48.3254,46.9871,47.4773,8139107.7350339,0
+SLB.US,D,20060711,000000,47.6889,50.0453,47.6889,49.9563,11746800.007568,0
+SLB.US,D,20060712,000000,49.9563,50.6542,49.5303,50.1204,13057883.97008,0
+SLB.US,D,20060713,000000,50.2014,50.6136,49.4928,49.5156,12227388.107022,0
+SLB.US,D,20060714,000000,50.1273,50.9279,48.8029,50.8934,11848319.423977,0
+SLB.US,D,20060717,000000,50.404,50.4189,47.4526,47.68,16066744.929841,0
+SLB.US,D,20060718,000000,48.2147,48.7079,46.0304,46.8389,17770812.826619,0
+SLB.US,D,20060719,000000,47.0247,48.3413,46.6738,48.0299,12555223.08919,0
+SLB.US,D,20060720,000000,48.4095,48.5033,45.8682,46.0966,14063870.434497,0
+SLB.US,D,20060721,000000,47.2194,47.2886,44.946,45.9424,26607861.364382,0
+SLB.US,D,20060724,000000,46.1697,48.2058,45.9364,48.198,15292963.276302,0
+SLB.US,D,20060725,000000,48.5893,49.3376,48.021,49.1992,12325298.704097,0
+SLB.US,D,20060726,000000,48.9324,50.1747,48.0941,49.9266,13804516.011398,0
+SLB.US,D,20060727,000000,50.4495,51.1374,49.0252,49.8664,12255610.146632,0
+SLB.US,D,20060728,000000,49.8723,50.0897,48.0714,48.7821,10330181.096285,0
+SLB.US,D,20060731,000000,48.9096,50.578,48.9096,49.9781,10316270.903684,0
+SLB.US,D,20060801,000000,49.9039,50.6729,48.9669,49.9563,7985686.8799411,0
+SLB.US,D,20060802,000000,50.4189,51.2501,49.386,50.3102,13449928.012795,0
+SLB.US,D,20060803,000000,49.7082,50.6809,49.2852,50.2647,9374358.9405269,0
+SLB.US,D,20060804,000000,50.413,50.8034,48.4925,48.7079,10558366.327905,0
+SLB.US,D,20060807,000000,49.1913,49.9039,48.183,49.5224,11061028.22052,0
+SLB.US,D,20060808,000000,49.5303,50.1273,48.4243,48.6456,7860228.0514043,0
+SLB.US,D,20060809,000000,49.044,49.3455,48.107,48.3185,10667914.785589,0
+SLB.US,D,20060810,000000,48.2583,48.4154,47.3627,48.0853,8772444.9048766,0
+SLB.US,D,20060811,000000,47.9973,48.5893,47.3559,47.8184,7065174.9017949,0
+SLB.US,D,20060814,000000,47.4773,47.8263,46.5088,46.8597,7543887.265043,0
+SLB.US,D,20060815,000000,47.1077,47.68,46.6669,47.5169,7252035.2569143,0
+SLB.US,D,20060816,000000,47.4773,48.5646,46.9377,47.421,9625147.0969347,0
+SLB.US,D,20060817,000000,46.7658,47.3331,46.1153,46.5838,8527673.4708052,0
+SLB.US,D,20060818,000000,46.6521,47.8698,46.3506,47.8461,9414746.9606486,0
+SLB.US,D,20060821,000000,48.2217,48.6695,48.1564,48.6348,6797124.7113361,0
+SLB.US,D,20060822,000000,48.9669,49.2239,48.6695,49.1409,8138305.4379408,0
+SLB.US,D,20060823,000000,48.8167,49.0797,47.8401,48.0645,7440897.8137329,0
+SLB.US,D,20060824,000000,48.0388,48.1763,47.3242,47.7364,7166429.2465293,0
+SLB.US,D,20060825,000000,48.1218,48.8987,47.9735,48.183,5573918.0794792,0
+SLB.US,D,20060828,000000,47.9371,47.9468,46.8013,46.8774,5812941.9097854,0
+SLB.US,D,20060829,000000,46.5088,47.4429,46.3743,47.421,7930848.4066281,0
+SLB.US,D,20060830,000000,47.421,47.4339,46.2003,46.406,9720249.1483234,0
+SLB.US,D,20060831,000000,45.9761,46.9288,45.7754,45.8307,9143623.1528269,0
+SLB.US,D,20060901,000000,46.1321,46.3506,45.4996,46.232,8087344.9025319,0
+SLB.US,D,20060905,000000,45.7526,46.9288,45.7526,46.5769,11100480.395986,0
+SLB.US,D,20060906,000000,46.0689,46.3446,43.9617,44.0427,12201437.387679,0
+SLB.US,D,20060907,000000,43.9903,44.2068,43.2282,43.7342,15128843.440426,0
+SLB.US,D,20060908,000000,44.7088,45.2397,43.25,43.325,14785082.911547,0
+SLB.US,D,20060911,000000,42.8368,42.8921,41.118,41.3453,21100289.106434,0
+SLB.US,D,20060912,000000,41.2257,41.9284,40.5446,40.9183,18457380.840416,0
+SLB.US,D,20060913,000000,41.6438,42.8012,41.4382,42.2704,15335764.258045,0
+SLB.US,D,20060914,000000,42.3969,42.8012,41.0596,41.193,15690620.363495,0
+SLB.US,D,20060915,000000,41.2326,42.3386,40.9183,42.0737,16747165.708913,0
+SLB.US,D,20060918,000000,42.9515,44.0179,42.5916,43.9903,17251828.791503,0
+SLB.US,D,20060919,000000,44.185,44.4103,42.5768,43.1986,14417655.124283,0
+SLB.US,D,20060920,000000,42.988,43.7797,41.9196,41.9354,16915032.970302,0
+SLB.US,D,20060921,000000,42.2339,43.4367,42.2339,42.988,15439833.218812,0
+SLB.US,D,20060922,000000,43.1986,43.3448,42.2932,42.6905,14932357.543638,0
+SLB.US,D,20060925,000000,42.6905,43.3033,41.6349,42.6461,21214784.894239,0
+SLB.US,D,20060926,000000,42.653,43.8281,42.5768,43.4704,17311488.129442,0
+SLB.US,D,20060927,000000,44.2966,45.4027,44.0041,45.2673,19909713.607168,0
+SLB.US,D,20060928,000000,45.5292,46.4514,45.1043,45.4116,19450795.623019,0
+SLB.US,D,20060929,000000,45.2841,46.3743,45.0073,46.3743,12194750.904087,0
+SLB.US,D,20061002,000000,46.3743,46.5483,45.4649,45.5382,11976056.654851,0
+SLB.US,D,20061003,000000,44.8788,44.8788,43.242,43.6166,20738876.018059,0
+SLB.US,D,20061004,000000,43.8904,44.262,42.5017,44.185,21375424.399722,0
+SLB.US,D,20061005,000000,44.7455,45.3879,43.9468,44.782,19168036.989762,0
+SLB.US,D,20061006,000000,44.6702,44.865,43.6612,44.5586,11758171.784777,0
+SLB.US,D,20061009,000000,44.9342,45.3809,43.5712,43.6384,12195153.57022,0
+SLB.US,D,20061010,000000,43.496,44.9609,43.4872,44.2966,14588066.871408,0
+SLB.US,D,20061011,000000,44.2966,44.3392,42.8675,42.9593,15810467.159276,0
+SLB.US,D,20061012,000000,43.2727,43.6236,42.7884,43.2351,14127537.211006,0
+SLB.US,D,20061013,000000,43.7184,44.5665,43.6166,43.9537,16337207.070199,0
+SLB.US,D,20061016,000000,44.1059,45.4492,43.6987,45.3662,15534660.081285,0
+SLB.US,D,20061017,000000,44.4617,45.7674,44.1059,45.7674,14328577.889023,0
+SLB.US,D,20061018,000000,45.4581,46.0689,44.5665,44.9777,13738705.391837,0
+SLB.US,D,20061019,000000,45.0547,46.8774,44.8117,46.8774,17798632.200098,0
+SLB.US,D,20061020,000000,47.3331,47.3331,44.8788,45.028,20326635.941836,0
+SLB.US,D,20061023,000000,44.8591,46.0244,44.4903,45.4799,14027622.388783,0
+SLB.US,D,20061024,000000,45.4866,46.7045,45.2841,46.6145,16280489.82551,0
+SLB.US,D,20061025,000000,46.6145,48.357,46.2003,47.768,19035211.799138,0
+SLB.US,D,20061026,000000,47.9182,48.3106,47.6543,47.9301,14710848.67837,0
+SLB.US,D,20061027,000000,47.4773,48.0853,46.6521,46.9574,11686208.871869,0
+SLB.US,D,20061030,000000,46.3506,46.8597,45.9761,46.062,9250091.9228044,0
+SLB.US,D,20061031,000000,46.0689,47.2095,45.8544,47.1601,12297077.67621,0
+SLB.US,D,20061101,000000,47.1077,47.4596,46.0818,46.7775,12005349.098403,0
+SLB.US,D,20061102,000000,46.6302,46.7499,45.7754,46.315,12616889.687446,0
+SLB.US,D,20061103,000000,46.5048,47.7146,45.7832,47.4773,9966765.8062103,0
+SLB.US,D,20061106,000000,47.1007,48.1564,46.9654,48.107,12557096.801946,0
+SLB.US,D,20061107,000000,48.0714,48.2217,47.2886,47.8541,10148138.57062,0
+SLB.US,D,20061108,000000,47.7364,48.8167,47.4675,48.8029,12781544.725291,0
+SLB.US,D,20061109,000000,49.0568,49.5224,48.3413,48.5725,15866246.535863,0
+SLB.US,D,20061110,000000,48.3857,48.3937,47.0118,47.3242,10011172.393865,0
+SLB.US,D,20061113,000000,47.3242,47.6958,46.9209,47.252,8808428.8906399,0
+SLB.US,D,20061114,000000,47.6958,48.102,47.1867,48.0605,9444974.237131,0
+SLB.US,D,20061115,000000,48.0605,49.3455,47.8184,48.9324,11695973.019721,0
+SLB.US,D,20061116,000000,48.9738,49.4325,46.8172,46.8389,14100119.491936,0
+SLB.US,D,20061117,000000,46.392,47.8618,46.1519,47.3399,13392276.946898,0
+SLB.US,D,20061120,000000,47.0247,47.6029,46.4712,47.2886,8820465.3704843,0
+SLB.US,D,20061121,000000,47.4062,49.1734,47.4062,49.05,11537868.894458,0
+SLB.US,D,20061122,000000,48.7604,49.13,47.9014,48.7297,9006789.5119096,0
+SLB.US,D,20061124,000000,48.8414,49.2763,48.6695,48.8661,2976889.4711882,0
+SLB.US,D,20061127,000000,48.9837,49.3662,48.1485,48.3185,8349375.3354824,0
+SLB.US,D,20061128,000000,48.5182,49.5006,48.5182,49.0954,9626082.9415892,0
+SLB.US,D,20061129,000000,49.2674,50.9931,49.044,50.8587,16461999.172653,0
+SLB.US,D,20061130,000000,50.8409,51.8085,50.3102,51.1978,16683367.408291,0
+SLB.US,D,20061201,000000,50.9447,51.7225,50.6373,51.093,14315331.387333,0
+SLB.US,D,20061204,000000,50.8409,51.5853,50.4337,51.5299,12285040.184641,0
+SLB.US,D,20061205,000000,51.3243,51.5853,50.1827,50.322,12921584.519409,0
+SLB.US,D,20061206,000000,50.1946,50.7312,49.9613,50.1747,11061561.399042,0
+SLB.US,D,20061207,000000,50.1747,50.6136,49.6658,49.8881,9397091.3659807,0
+SLB.US,D,20061208,000000,50.3507,50.7382,49.4483,49.729,7204548.981553,0
+SLB.US,D,20061211,000000,49.6361,50.1343,49.1577,49.2674,7401702.6161494,0
+SLB.US,D,20061212,000000,49.9781,49.9781,49.0371,49.3662,9418495.3978868,0
+SLB.US,D,20061213,000000,49.7161,50.6542,49.468,50.3665,11110650.245141,0
+SLB.US,D,20061214,000000,50.747,51.6297,50.4189,51.3746,13031535.643226,0
+SLB.US,D,20061215,000000,50.9002,51.6208,50.4268,50.5039,10002606.127172,0
+SLB.US,D,20061218,000000,50.069,50.3023,48.5182,48.6456,11639663.499782,0
+SLB.US,D,20061219,000000,48.5429,49.386,47.768,49.1734,12223105.479537,0
+SLB.US,D,20061220,000000,49.1734,49.468,48.4807,48.4865,8928271.6395249,0
+SLB.US,D,20061221,000000,48.4925,48.701,47.3479,47.7511,11519279.478584,0
+SLB.US,D,20061222,000000,47.0197,47.0197,46.9574,47.0197,7765792.7260994,0
+SLB.US,D,20061226,000000,47.6454,47.6454,46.1153,46.5838,6133958.8842478,0
+SLB.US,D,20061227,000000,46.6808,47.8541,46.6215,47.768,9653904.3385163,0
+SLB.US,D,20061228,000000,48.021,48.0388,47.1937,47.5713,5711421.4816519,0
+SLB.US,D,20061229,000000,47.1759,47.4932,46.7331,47.2194,7515397.1185845,0
+SLB.US,D,20070103,000000,47.1177,47.1177,44.9025,45.4739,17946966.107165,0
+SLB.US,D,20070104,000000,45.2999,45.3662,44.2966,44.3323,18523194.49515,0
+SLB.US,D,20070105,000000,44.7088,44.9105,44.185,44.262,13365661.52492,0
+SLB.US,D,20070108,000000,44.8788,45.0073,43.7956,43.8627,15055143.397497,0
+SLB.US,D,20070109,000000,43.1907,43.8479,42.6381,43.5029,21713834.932349,0
+SLB.US,D,20070110,000000,43.3092,44.6248,41.6279,42.6381,17512928.438419,0
+SLB.US,D,20070111,000000,42.8368,43.8548,42.0974,42.2556,18480122.371386,0
+SLB.US,D,20070112,000000,42.7942,43.4022,42.6203,43.2806,20506134.993488,0
+SLB.US,D,20070116,000000,42.9168,43.5119,42.7261,43.2054,16661295.638577,0
+SLB.US,D,20070117,000000,43.3607,44.0427,43.3607,43.7184,19662400.722531,0
+SLB.US,D,20070118,000000,44.0357,44.3956,42.9218,43.2885,17397895.425197,0
+SLB.US,D,20070119,000000,44.445,45.6884,43.9903,45.6073,24790372.130637,0
+SLB.US,D,20070122,000000,46.0541,47.0197,45.374,45.6073,21109650.588153,0
+SLB.US,D,20070123,000000,46.7658,47.7898,46.6965,47.5623,18130619.29736,0
+SLB.US,D,20070124,000000,47.4773,48.1218,46.5592,47.8541,14089552.035268,0
+SLB.US,D,20070125,000000,47.6958,47.7511,46.7045,46.8172,11030263.718619,0
+SLB.US,D,20070126,000000,47.0643,47.4675,46.5483,46.8389,9802646.9820601,0
+SLB.US,D,20070129,000000,46.8774,47.2639,46.2003,46.3673,9761044.8931972,0
+SLB.US,D,20070130,000000,46.6589,47.6256,46.486,47.4429,12630125.060173,0
+SLB.US,D,20070131,000000,47.1828,47.6741,46.8527,47.4675,17091188.274296,0
+SLB.US,D,20070201,000000,47.5476,48.2217,47.2718,48.1386,15400639.032952,0
+SLB.US,D,20070202,000000,48.3502,49.044,47.8105,48.6852,11835614.194602,0
+SLB.US,D,20070205,000000,48.9669,49.13,48.4154,48.6852,8121455.1755379,0
+SLB.US,D,20070206,000000,49.1577,49.1784,48.0793,48.4984,12497712.652922,0
+SLB.US,D,20070207,000000,48.6348,49.1854,47.7748,48.183,8819802.6912964,0
+SLB.US,D,20070208,000000,48.4925,48.7604,47.6889,48.5577,9293296.5824054,0
+SLB.US,D,20070209,000000,48.5182,48.8414,48.0131,48.191,10326432.659046,0
+SLB.US,D,20070212,000000,47.7511,47.7511,47.2599,47.5476,12100087.940893,0
+SLB.US,D,20070213,000000,47.7433,48.3502,47.7433,48.2967,8883382.4595455,0
+SLB.US,D,20070214,000000,48.357,48.8414,47.9578,48.3413,9609045.5102554,0
+SLB.US,D,20070215,000000,48.0793,48.1763,47.509,47.6889,12156230.52638,0
+SLB.US,D,20070216,000000,47.6889,47.8035,47.1867,47.3479,9832335.0096765,0
+SLB.US,D,20070220,000000,46.8389,46.8438,46.2003,46.6075,12306838.788888,0
+SLB.US,D,20070221,000000,46.4712,47.5249,46.4643,47.509,10965927.180854,0
+SLB.US,D,20070222,000000,47.3786,48.7297,47.1394,48.5725,13737105.856269,0
+SLB.US,D,20070223,000000,48.8265,49.1577,48.284,48.284,10080455.250025,0
+SLB.US,D,20070226,000000,48.5893,49.1211,48.2217,48.7465,9486390.1687868,0
+SLB.US,D,20070227,000000,47.9518,48.183,46.3022,46.9505,16775661.925716,0
+SLB.US,D,20070228,000000,46.9505,47.4429,46.5838,46.9505,14849692.614779,0
+SLB.US,D,20070301,000000,46.3506,47.8461,46.2073,47.4142,14787360.30216,0
+SLB.US,D,20070302,000000,47.2431,47.5476,46.3279,46.5384,12351652.089572,0
+SLB.US,D,20070305,000000,46.0451,46.7658,45.6073,46.1055,13807329.615705,0
+SLB.US,D,20070306,000000,46.6521,47.5031,46.5838,47.3094,10777996.421795,0
+SLB.US,D,20070307,000000,47.2194,49.3455,47.1177,48.6408,14905735.039593,0
+SLB.US,D,20070308,000000,48.9669,49.3455,48.534,49.1034,10938369.84388,0
+SLB.US,D,20070309,000000,49.1913,49.2466,48.3343,48.6695,11489716.904737,0
+SLB.US,D,20070312,000000,48.454,48.8167,47.9973,48.5962,7363587.9397454,0
+SLB.US,D,20070313,000000,48.6042,49.1409,47.6366,47.9301,11457218.307985,0
+SLB.US,D,20070314,000000,48.0467,48.7465,47.5623,48.5429,16196489.421035,0
+SLB.US,D,20070315,000000,48.5429,48.7079,47.8618,48.1485,10401203.105917,0
+SLB.US,D,20070316,000000,48.1564,48.6348,47.8945,48.2058,12672191.53033,0
+SLB.US,D,20070319,000000,48.7238,49.7528,48.7238,49.5224,10809407.4153,0
+SLB.US,D,20070320,000000,49.4542,49.8664,48.4292,49.1913,16525141.876155,0
+SLB.US,D,20070321,000000,49.4166,51.2136,49.2674,50.7807,14247574.210889,0
+SLB.US,D,20070322,000000,50.8844,52.119,50.8409,51.5773,17072486.557063,0
+SLB.US,D,20070323,000000,51.8472,52.1041,51.0416,51.6623,9262466.3184484,0
+SLB.US,D,20070326,000000,51.776,52.0695,51.2956,52.0201,13428907.424266,0
+SLB.US,D,20070327,000000,51.5299,52.4095,51.2047,52.2297,11560883.590894,0
+SLB.US,D,20070328,000000,52.5232,52.7091,51.8235,51.8235,14623247.548355,0
+SLB.US,D,20070329,000000,51.9618,53.2063,51.7671,52.8356,10625180.577626,0
+SLB.US,D,20070330,000000,52.2741,52.5371,51.5853,51.6623,10849292.608619,0
+SLB.US,D,20070402,000000,51.6623,53.0105,51.0258,52.9473,14134009.20912,0
+SLB.US,D,20070403,000000,52.7536,53.2309,52.3878,53.0421,8315277.2031638,0
+SLB.US,D,20070404,000000,52.5153,53.477,52.3404,53.3763,8697009.7553703,0
+SLB.US,D,20070405,000000,53.2477,54.1047,53.0817,53.7102,9438073.2680615,0
+SLB.US,D,20070409,000000,53.8309,54.3064,53.4089,53.5116,8411658.0736265,0
+SLB.US,D,20070410,000000,53.5581,54.7204,53.5255,54.673,11082834.918557,0
+SLB.US,D,20070411,000000,54.2757,55.3096,54.2253,54.5672,12936168.520162,0
+SLB.US,D,20070412,000000,54.6137,56.3484,54.1047,56.3039,12536364.554743,0
+SLB.US,D,20070413,000000,56.2199,57.0135,55.9007,56.8188,11338033.179668,0
+SLB.US,D,20070416,000000,57.0047,58.3153,56.3109,57.9941,18152988.513916,0
+SLB.US,D,20070417,000000,58.0594,58.5012,57.7469,57.9397,16313031.926392,0
+SLB.US,D,20070418,000000,57.2834,57.3427,55.5804,56.0044,21085851.805655,0
+SLB.US,D,20070419,000000,55.6989,55.7345,54.9044,55.5625,16114627.800992,0
+SLB.US,D,20070420,000000,56.5649,57.7469,55.3451,56.2436,21787634.124226,0
+SLB.US,D,20070423,000000,56.3395,57.1935,55.5625,55.7345,14229912.545878,0
+SLB.US,D,20070424,000000,55.362,56.0587,54.9508,55.9234,11310067.106216,0
+SLB.US,D,20070425,000000,56.0854,57.2983,55.863,56.721,13129288.411365,0
+SLB.US,D,20070426,000000,56.6854,56.8337,55.9807,56.4739,9154376.7667014,0
+SLB.US,D,20070427,000000,56.4255,57.4317,55.8403,56.551,9317197.5490226,0
+SLB.US,D,20070430,000000,56.8188,56.896,55.0408,55.1998,13371903.861697,0
+SLB.US,D,20070501,000000,55.2413,55.7345,54.0622,55.1306,12593933.670999,0
+SLB.US,D,20070502,000000,55.438,55.9727,54.7432,55.2947,12539592.965871,0
+SLB.US,D,20070503,000000,55.2413,56.1398,55.0911,55.9007,10812087.472046,0
+SLB.US,D,20070504,000000,55.959,56.8188,55.4528,55.78,11969222.459563,0
+SLB.US,D,20070507,000000,55.6989,56.2199,55.4064,56.0727,8171808.6765763,0
+SLB.US,D,20070508,000000,55.952,56.0499,54.9903,55.7939,9136519.8389673,0
+SLB.US,D,20070509,000000,55.5023,55.9234,54.6296,55.5863,10813438.123521,0
+SLB.US,D,20070510,000000,55.6298,55.9896,54.4339,54.5169,7524857.7492498,0
+SLB.US,D,20070511,000000,54.7432,55.7495,54.3064,55.611,9298178.1504688,0
+SLB.US,D,20070514,000000,55.5863,56.4116,55.5863,55.8779,7763519.3823815,0
+SLB.US,D,20070515,000000,55.6989,57.4702,55.5171,56.4492,11104096.297387,0
+SLB.US,D,20070516,000000,56.4581,57.237,55.8917,57.1935,10133031.508584,0
+SLB.US,D,20070517,000000,57.0047,59.195,56.9661,58.8481,14778444.990705,0
+SLB.US,D,20070518,000000,59.0448,59.5489,58.6791,59.361,12910694.322801,0
+SLB.US,D,20070521,000000,59.6359,60.561,59.103,59.9136,13326313.55702,0
+SLB.US,D,20070522,000000,59.9136,60.3553,58.8481,59.1436,9956359.2136509,0
+SLB.US,D,20070523,000000,59.287,61.1787,59.1436,60.2586,12128808.760413,0
+SLB.US,D,20070524,000000,60.1251,60.7152,58.5229,58.9498,11517129.565188,0
+SLB.US,D,20070525,000000,59.4658,59.7356,58.5536,59.2434,7459611.6716534,0
+SLB.US,D,20070529,000000,58.9578,59.188,57.8824,58.2274,9732077.2130338,0
+SLB.US,D,20070530,000000,57.9328,59.7426,57.9328,59.7426,9054655.1837528,0
+SLB.US,D,20070531,000000,59.4372,60.0234,58.1207,58.2194,15066859.160848,0
+SLB.US,D,20070601,000000,58.6593,59.2948,58.0978,58.4586,10988080.900209,0
+SLB.US,D,20070604,000000,58.0327,60.1103,57.9487,59.8542,9584054.9169432,0
+SLB.US,D,20070605,000000,59.4817,59.9768,58.7858,59.2107,9813260.9780293,0
+SLB.US,D,20070606,000000,59.2197,60.1399,59.023,59.6428,12512696.284635,0
+SLB.US,D,20070607,000000,59.3472,60.0401,58.1522,58.1522,10941557.786048,0
+SLB.US,D,20070608,000000,58.0434,59.0606,57.9032,58.8846,11702575.530224,0
+SLB.US,D,20070611,000000,58.508,60.646,58.508,59.9442,9585421.7560008,0
+SLB.US,D,20070612,000000,59.5992,60.5679,58.8006,58.8688,9903359.0427567,0
+SLB.US,D,20070613,000000,59.4065,61.4486,58.9745,61.2767,11720181.550419,0
+SLB.US,D,20070614,000000,61.328,63.1457,61.328,62.9727,9858274.6000548,0
+SLB.US,D,20070615,000000,63.5055,63.8109,63.1594,63.2484,12814178.893052,0
+SLB.US,D,20070618,000000,63.0677,64.0501,62.526,63.8861,10033781.388997,0
+SLB.US,D,20070619,000000,63.8861,64.7954,63.4362,64.1233,10673989.17619,0
+SLB.US,D,20070620,000000,63.5836,63.9305,62.3678,63.3671,15419194.050212,0
+SLB.US,D,20070621,000000,63.8544,64.4217,63.0923,64.1173,12844540.72882,0
+SLB.US,D,20070622,000000,64.2943,66.6882,63.9235,66.6882,73458578.821947,0
+SLB.US,D,20070625,000000,65.9636,66.1525,64.7885,65.164,26125608.979029,0
+SLB.US,D,20070626,000000,65.1017,65.4566,64.2013,64.5127,16863882.23079,0
+SLB.US,D,20070627,000000,64.0501,65.3103,63.5915,65.0197,17659213.604486,0
+SLB.US,D,20070628,000000,65.3587,65.6641,63.7209,63.9601,13086718.102682,0
+SLB.US,D,20070629,000000,64.2725,65.2737,63.1081,63.5055,15792715.450832,0
+SLB.US,D,20070702,000000,63.8544,64.8497,63.1081,64.8497,11982606.55571,0
+SLB.US,D,20070703,000000,65.0444,66.0476,65.0365,65.7106,5009700.878241,0
+SLB.US,D,20070705,000000,65.252,66.5369,65.1234,65.7748,8837454.2390685,0
+SLB.US,D,20070706,000000,66.1525,66.6685,65.6326,66.0398,9500817.3523271,0
+SLB.US,D,20070709,000000,65.6098,66.3293,65.3439,66.0476,9144082.4755006,0
+SLB.US,D,20070710,000000,65.7491,66.2167,64.9317,65.2431,12503055.567106,0
+SLB.US,D,20070711,000000,64.8725,65.6859,64.3763,65.0444,12189485.892646,0
+SLB.US,D,20070712,000000,65.7491,66.2226,65.0444,66.1722,11629560.424408,0
+SLB.US,D,20070713,000000,66.0476,67.466,65.4566,67.0174,11415058.759225,0
+SLB.US,D,20070716,000000,67.2941,68.2212,66.7612,67.6904,11655790.379561,0
+SLB.US,D,20070717,000000,67.6588,68.6245,66.4055,67.1874,12387358.862972,0
+SLB.US,D,20070718,000000,66.9274,68.3714,66.189,68.1797,12998302.534885,0
+SLB.US,D,20070719,000000,68.7649,69.9795,68.6323,69.8669,14622507.978146,0
+SLB.US,D,20070720,000000,71.3633,73.0288,70.9433,72.2806,24266388.155757,0
+SLB.US,D,20070723,000000,73.7118,73.7188,71.7932,72.0127,13856709.838303,0
+SLB.US,D,20070724,000000,71.7705,72.3261,70.6477,70.8731,12999706.807729,0
+SLB.US,D,20070725,000000,71.2408,72.7372,69.8352,72.4546,13761513.696587,0
+SLB.US,D,20070726,000000,71.7665,73.0131,69.6731,70.7554,17241992.811253,0
+SLB.US,D,20070727,000000,70.8316,72.6069,69.3943,69.5446,20092354.061687,0
+SLB.US,D,20070730,000000,70.2603,71.479,68.9151,71.2863,13442547.486572,0
+SLB.US,D,20070731,000000,71.6985,73.0131,70.6725,70.8177,13266306.186042,0
+SLB.US,D,20070801,000000,70.5302,74.3147,68.6452,70.7406,16923427.243922,0
+SLB.US,D,20070802,000000,70.8089,71.399,68.3497,68.7796,18786579.62647,0
+SLB.US,D,20070803,000000,68.7796,69.4537,65.4161,65.5999,16850179.441599,0
+SLB.US,D,20070806,000000,65.6049,66.5152,63.7526,65.2292,19795959.413019,0
+SLB.US,D,20070807,000000,64.7242,66.9412,64.5344,66.361,19757425.882899,0
+SLB.US,D,20070808,000000,66.8354,70.277,65.9548,70.0655,21225348.304011,0
+SLB.US,D,20070809,000000,68.6323,70.7624,67.9285,68.9309,15921077.927109,0
+SLB.US,D,20070810,000000,67.2822,69.6188,66.1673,68.8557,14056854.128898,0
+SLB.US,D,20070813,000000,69.3509,69.6948,66.8671,67.7942,9386128.3252483,0
+SLB.US,D,20070814,000000,68.3497,68.5968,66.5212,67.0924,9705484.0489833,0
+SLB.US,D,20070815,000000,66.8434,67.6232,64.7954,65.2254,13601194.907595,0
+SLB.US,D,20070816,000000,63.9532,65.0029,60.7528,64.1776,22912849.221091,0
+SLB.US,D,20070817,000000,65.7916,68.23,65.0504,66.2097,17488397.16778,0
+SLB.US,D,20070820,000000,66.112,68.0028,65.3439,67.8071,10493521.904717,0
+SLB.US,D,20070821,000000,66.7612,68.0265,66.369,66.7238,8836916.0019266,0
+SLB.US,D,20070822,000000,67.5323,68.2953,66.9708,68.062,8965052.8637614,0
+SLB.US,D,20070823,000000,68.2687,69.521,68.0028,69.0949,8620366.6074666,0
+SLB.US,D,20070824,000000,69.512,71.0174,69.343,70.4491,8951144.6946077,0
+SLB.US,D,20070827,000000,70.2167,70.277,68.8044,69.6346,5852264.5845867,0
+SLB.US,D,20070828,000000,69.596,70.119,67.9592,68.2687,9166362.6603482,0
+SLB.US,D,20070829,000000,69.0634,72.078,68.5415,71.564,11119477.536613,0
+SLB.US,D,20070830,000000,70.8394,71.6153,70.4767,71.0234,8635743.799797,0
+SLB.US,D,20070831,000000,72.2806,73.0368,71.6588,72.1461,8345760.4458058,0
+SLB.US,D,20070904,000000,71.9139,75.6599,71.9139,74.8672,12176130.12477,0
+SLB.US,D,20070905,000000,74.4946,74.8485,73.3263,74.0983,11199733.550746,0
+SLB.US,D,20070906,000000,74.8138,75.1213,72.4367,72.9745,13745127.815477,0
+SLB.US,D,20070907,000000,72.1284,73.349,71.2101,72.8717,10246449.81038,0
+SLB.US,D,20070910,000000,73.0733,74.5746,71.2556,74.039,12381078.080684,0
+SLB.US,D,20070911,000000,74.0627,75.1292,73.0061,74.8958,13689888.699479,0
+SLB.US,D,20070912,000000,74.8011,75.489,74.0983,74.6271,13345091.15355,0
+SLB.US,D,20070913,000000,74.7556,75.5117,74.0844,75.1727,8755762.5886495,0
+SLB.US,D,20070914,000000,74.5826,75.1885,74.3147,75.0382,7865261.3780602,0
+SLB.US,D,20070917,000000,74.7556,76.1531,74.3523,74.4876,7512379.1460388,0
+SLB.US,D,20070918,000000,75.1292,78.555,74.1714,78.3386,15359048.073053,0
+SLB.US,D,20070919,000000,79.3882,80.599,78.2842,79.9794,12360453.076221,0
+SLB.US,D,20070920,000000,79.7312,80.8036,78.8111,80.2038,9425716.0717247,0
+SLB.US,D,20070921,000000,81.285,81.3018,79.3971,79.3971,16361409.530555,0
+SLB.US,D,20070924,000000,79.4317,79.6275,77.5676,78.4453,10537099.890456,0
+SLB.US,D,20070925,000000,77.2068,78.4977,76.7057,78.2199,10001246.370182,0
+SLB.US,D,20070926,000000,78.4592,78.8485,75.308,77.0032,14372981.441506,0
+SLB.US,D,20070927,000000,77.5972,79.0453,77.5972,78.5204,9305533.3835921,0
+SLB.US,D,20070928,000000,79.1362,80.1641,78.134,78.4977,9328741.3193028,0
+SLB.US,D,20071001,000000,78.4977,80.0298,77.7979,79.6926,9773248.3074935,0
+SLB.US,D,20071002,000000,78.8901,80.0861,77.7445,79.6037,10353052.12792,0
+SLB.US,D,20071003,000000,79.1027,79.4387,78.2921,79.062,8559640.9124831,0
+SLB.US,D,20071004,000000,78.8645,79.7876,77.7613,79.3882,8552014.5373408,0
+SLB.US,D,20071005,000000,79.5167,79.5712,78.0154,78.4523,8568065.5378226,0
+SLB.US,D,20071008,000000,77.9432,78.0777,77.1238,77.7149,6450161.0644278,0
+SLB.US,D,20071009,000000,78.3533,78.4977,76.9261,78.2278,10297143.250666,0
+SLB.US,D,20071010,000000,77.359,81.3888,77.2671,80.944,15703464.199053,0
+SLB.US,D,20071011,000000,81.5716,83.1758,79.749,81.1724,14015689.104782,0
+SLB.US,D,20071012,000000,81.6429,82.4633,80.8867,82.1133,7234336.1581166,0
+SLB.US,D,20071015,000000,83.4922,85.8673,82.819,83.2747,11191177.401292,0
+SLB.US,D,20071016,000000,83.3666,84.7849,83.1591,83.8025,12043553.818238,0
+SLB.US,D,20071017,000000,84.2542,84.3787,81.9918,83.0157,11063733.570364,0
+SLB.US,D,20071018,000000,82.567,83.6443,82.0155,83.4398,10254970.549495,0
+SLB.US,D,20071019,000000,78.4977,78.8575,73.265,74.2544,51029890.097581,0
+SLB.US,D,20071022,000000,72.9981,73.1168,70.8514,71.2773,32111686.196816,0
+SLB.US,D,20071023,000000,72.7441,74.8089,71.8092,74.7032,19603160.238308,0
+SLB.US,D,20071024,000000,74.5016,75.9298,73.694,75.405,17044539.706366,0
+SLB.US,D,20071025,000000,75.7352,76.2491,73.1721,73.3412,20166475.993505,0
+SLB.US,D,20071026,000000,74.4106,75.324,73.8729,74.3948,10671288.884965,0
+SLB.US,D,20071029,000000,75.0018,75.8439,74.0755,74.6053,7750691.7344075,0
+SLB.US,D,20071030,000000,74.0311,74.5678,71.5007,71.7665,12298095.470505,0
+SLB.US,D,20071031,000000,72.2282,72.5702,70.6636,72.1986,21156877.862183,0
+SLB.US,D,20071101,000000,71.5393,74.3651,71.0095,71.8852,18269452.104805,0
+SLB.US,D,20071102,000000,72.8558,74.4244,72.4299,73.8799,12854062.062923,0
+SLB.US,D,20071105,000000,72.9675,74.3651,72.2054,73.0288,10776715.579273,0
+SLB.US,D,20071106,000000,73.9352,73.9994,73.0288,73.3797,11900856.225302,0
+SLB.US,D,20071107,000000,73.447,73.8354,70.8316,70.8464,13232054.271683,0
+SLB.US,D,20071108,000000,71.1904,72.7303,69.8511,72.0207,15177304.005954,0
+SLB.US,D,20071109,000000,71.2101,72.6246,70.5302,70.8464,10371557.570707,0
+SLB.US,D,20071112,000000,70.6477,70.6477,67.7053,68.062,14533763.600065,0
+SLB.US,D,20071113,000000,68.159,70.4095,68.0333,69.4843,14213007.650381,0
+SLB.US,D,20071114,000000,70.0438,70.5084,68.8044,69.7423,12918582.734446,0
+SLB.US,D,20071115,000000,69.3273,70.0982,67.3771,67.9158,10749378.798119,0
+SLB.US,D,20071116,000000,68.7075,69.8867,67.8396,69.8728,11498442.012089,0
+SLB.US,D,20071119,000000,69.603,70.1278,67.8624,68.4209,8207143.135563,0
+SLB.US,D,20071120,000000,68.6106,70.4095,68.2687,69.7225,11482599.426742,0
+SLB.US,D,20071121,000000,69.2896,70.6319,68.0868,68.6165,10961767.983693,0
+SLB.US,D,20071123,000000,68.9309,70.7089,68.3329,70.3601,4058011.6148227,0
+SLB.US,D,20071126,000000,70.2247,70.9937,67.643,67.7053,9298320.8035459,0
+SLB.US,D,20071127,000000,66.8048,67.7863,65.3587,66.6685,14504785.802662,0
+SLB.US,D,20071128,000000,67.0617,68.324,66.9115,67.7586,12200138.334127,0
+SLB.US,D,20071129,000000,67.6756,69.512,67.6686,68.9002,9217927.1949561,0
+SLB.US,D,20071130,000000,69.8452,70.4016,68.9388,69.8669,13054724.356181,0
+SLB.US,D,20071203,000000,69.2896,70.4945,68.5968,70.1584,9075943.8791285,0
+SLB.US,D,20071204,000000,69.8818,70.5024,68.8933,70.1584,11006962.704305,0
+SLB.US,D,20071205,000000,70.9186,72.8024,70.6636,71.6223,12553305.872301,0
+SLB.US,D,20071206,000000,71.5986,74.2031,71.2951,73.9352,8738186.9201737,0
+SLB.US,D,20071207,000000,73.265,74.0844,72.3607,72.6612,7715684.062257,0
+SLB.US,D,20071210,000000,72.7224,74.0528,72.7224,73.6031,6808875.8850264,0
+SLB.US,D,20071211,000000,73.5645,74.3809,71.0095,71.399,8525214.9816043,0
+SLB.US,D,20071212,000000,73.0505,74.4472,71.9366,73.0061,13083777.021156,0
+SLB.US,D,20071213,000000,72.668,73.2433,70.8177,72.2351,9152354.3305235,0
+SLB.US,D,20071214,000000,71.5333,71.7665,70.5993,70.7021,8237299.5913688,0
+SLB.US,D,20071217,000000,70.0824,70.0893,66.0141,67.4946,16807991.564567,0
+SLB.US,D,20071218,000000,68.1263,68.5474,66.5685,67.5767,9417573.7173675,0
+SLB.US,D,20071219,000000,68.5474,70.5776,68.1125,68.1174,12953098.708756,0
+SLB.US,D,20071220,000000,68.6848,69.0949,67.2209,67.8684,10473968.315917,0
+SLB.US,D,20071221,000000,68.0333,70.8593,68.0333,70.7554,13952034.46896,0
+SLB.US,D,20071224,000000,70.7406,71.8486,70.1584,71.645,2949717.6010377,0
+SLB.US,D,20071226,000000,71.6747,74.1407,71.6747,73.6772,7619054.3077024,0
+SLB.US,D,20071227,000000,73.6426,74.0123,72.7156,72.7807,6874121.9626228,0
+SLB.US,D,20071228,000000,73.3946,74.5678,73.3946,73.8669,6067450.1751608,0
+SLB.US,D,20071231,000000,73.5507,74.0528,73.3184,73.5428,5954806.8539106,0
+SLB.US,D,20080102,000000,74.3464,76.6473,73.8729,75.1974,12275871.942198,0
+SLB.US,D,20080103,000000,75.2834,76.7888,74.6746,76.4873,11486315.488814,0
+SLB.US,D,20080104,000000,75.7429,75.7716,72.8795,73.265,13229940.780349,0
+SLB.US,D,20080107,000000,73.86,74.7428,71.5333,72.3774,13821644.497886,0
+SLB.US,D,20080108,000000,73.2156,74.9938,72.0997,72.3034,14245177.43685,0
+SLB.US,D,20080109,000000,72.7807,74.0123,71.8171,73.7256,10714417.66527,0
+SLB.US,D,20080110,000000,72.6019,73.2226,71.1686,72.5869,13510485.761601,0
+SLB.US,D,20080111,000000,71.7795,72.1986,70.114,70.285,13211722.667165,0
+SLB.US,D,20080114,000000,70.8514,71.734,69.9035,71.4207,10450381.995449,0
+SLB.US,D,20080115,000000,69.5289,69.5663,66.3827,66.4875,21174294.689999,0
+SLB.US,D,20080116,000000,65.7748,66.1673,62.2571,64.2191,30532967.862389,0
+SLB.US,D,20080117,000000,64.9634,66.0665,60.9208,61.6897,24127592.782098,0
+SLB.US,D,20080118,000000,58.6089,59.9986,54.0543,59.45,73870305.954128,0
+SLB.US,D,20080122,000000,55.6465,59.2286,55.6465,57.6332,29138120.238807,0
+SLB.US,D,20080123,000000,56.0587,60.1399,54.3389,60.0628,25287695.155962,0
+SLB.US,D,20080124,000000,60.4246,62.4193,59.0962,60.048,20386619.03144,0
+SLB.US,D,20080125,000000,61.5929,61.8351,57.1628,58.091,19161012.59037,0
+SLB.US,D,20080128,000000,58.0504,59.7732,57.1935,59.2366,12453255.47907,0
+SLB.US,D,20080129,000000,59.6289,59.7426,58.2333,58.8322,14131947.315709,0
+SLB.US,D,20080130,000000,58.4656,59.1535,56.4839,56.634,18871511.828704,0
+SLB.US,D,20080131,000000,55.3451,56.7892,54.7294,56.3701,33882999.337717,0
+SLB.US,D,20080201,000000,56.9048,58.687,56.6123,58.5229,16728920.279182,0
+SLB.US,D,20080204,000000,58.5386,59.7881,57.7766,59.1297,10949565.58112,0
+SLB.US,D,20080205,000000,58.2116,58.2629,57.3813,57.5157,24331776.88643,0
+SLB.US,D,20080206,000000,58.0188,58.1364,55.87,55.9669,17556463.931753,0
+SLB.US,D,20080207,000000,55.7672,57.6619,54.9834,56.6409,14769563.066139,0
+SLB.US,D,20080208,000000,57.5612,58.2996,56.6558,57.8429,13702397.654408,0
+SLB.US,D,20080211,000000,57.9397,60.3939,57.5217,60.1755,13275249.825768,0
+SLB.US,D,20080212,000000,61.3072,62.6663,60.387,60.9208,15098593.906017,0
+SLB.US,D,20080213,000000,61.6729,64.0343,61.5602,63.4669,13521926.336039,0
+SLB.US,D,20080214,000000,63.9078,64.6165,62.7869,62.8828,10422145.791701,0
+SLB.US,D,20080215,000000,62.519,63.4046,61.4762,62.862,12551727.582938,0
+SLB.US,D,20080219,000000,64.4454,65.6721,64.0026,64.8339,13464886.351408,0
+SLB.US,D,20080220,000000,64.399,64.9535,63.9078,64.3417,11835497.846347,0
+SLB.US,D,20080221,000000,64.484,64.8418,62.4706,62.7335,13013172.853516,0
+SLB.US,D,20080222,000000,63.115,64.0165,61.4762,63.8861,8246689.4013575,0
+SLB.US,D,20080225,000000,63.7961,65.6404,63.7111,65.4466,9939121.4609746,0
+SLB.US,D,20080226,000000,65.2599,66.8236,64.2943,66.616,10311032.197065,0
+SLB.US,D,20080227,000000,66.3452,66.6229,65.4843,65.9785,9680855.6528455,0
+SLB.US,D,20080228,000000,65.6246,67.556,65.4161,67.0548,10935361.988573,0
+SLB.US,D,20080229,000000,66.4707,66.6812,64.2428,64.6302,11511442.66486,0
+SLB.US,D,20080303,000000,64.6015,66.5369,63.7209,65.0297,12582543.68276,0
+SLB.US,D,20080304,000000,64.5492,65.171,61.8054,63.213,13808597.305815,0
+SLB.US,D,20080305,000000,63.5569,65.7916,63.5569,65.6809,13618791.822275,0
+SLB.US,D,20080306,000000,65.4922,66.9115,65.0444,65.5356,13691602.559853,0
+SLB.US,D,20080307,000000,65.1157,65.5663,62.9648,64.0026,11967499.493674,0
+SLB.US,D,20080310,000000,64.0431,64.2576,61.6897,61.9042,13542175.990917,0
+SLB.US,D,20080311,000000,63.0677,64.7519,63.0677,64.7519,14166101.092845,0
+SLB.US,D,20080312,000000,64.7657,65.4092,62.8828,63.0537,13453929.38102,0
+SLB.US,D,20080313,000000,62.1661,64.1173,61.1699,63.6676,12953616.71142,0
+SLB.US,D,20080314,000000,64.058,64.058,61.1847,62.7255,13715599.640245,0
+SLB.US,D,20080317,000000,61.1086,61.9042,59.7189,60.7281,15852603.438386,0
+SLB.US,D,20080318,000000,62.1128,63.0774,61.2024,63.0774,13235105.631119,0
+SLB.US,D,20080319,000000,62.0811,62.9885,59.7277,59.9364,14683595.870305,0
+SLB.US,D,20080320,000000,59.0962,61.334,59.023,60.2862,16447638.762893,0
+SLB.US,D,20080324,000000,60.4147,61.8874,60.1458,60.7606,10038351.346083,0
+SLB.US,D,20080325,000000,60.9,62.3066,60.8288,61.7856,13046472.735637,0
+SLB.US,D,20080326,000000,61.9625,64.8655,61.5009,64.6827,13922921.100548,0
+SLB.US,D,20080327,000000,64.6015,65.592,63.7861,63.8277,11674174.415473,0
+SLB.US,D,20080328,000000,64.0165,65.0127,62.9342,64.0431,9034932.6370531,0
+SLB.US,D,20080331,000000,63.9958,66.2897,63.9078,65.0444,12339755.227633,0
+SLB.US,D,20080401,000000,65.0444,66.7159,64.0856,66.7159,11496447.904183,0
+SLB.US,D,20080402,000000,66.6506,68.3013,65.8075,67.8841,11519527.350952,0
+SLB.US,D,20080403,000000,67.6103,69.1561,66.6585,68.2597,9748068.5218025,0
+SLB.US,D,20080404,000000,68.4989,69.4469,67.6014,68.3091,9276619.3247982,0
+SLB.US,D,20080407,000000,69.2007,71.0234,67.6588,67.7201,18552933.108963,0
+SLB.US,D,20080408,000000,67.4946,68.9229,66.5775,67.0014,14388547.826215,0
+SLB.US,D,20080409,000000,67.1724,68.2507,66.1673,67.4216,15428283.378187,0
+SLB.US,D,20080410,000000,67.5619,69.6672,67.5619,69.2333,15463060.377277,0
+SLB.US,D,20080411,000000,68.9546,69.3786,67.6588,67.7418,9570490.7339328,0
+SLB.US,D,20080414,000000,67.8545,68.4732,67.2328,68.1727,9485761.8882132,0
+SLB.US,D,20080415,000000,68.4732,69.007,67.3692,68.1313,9375764.2250948,0
+SLB.US,D,20080416,000000,68.7717,71.0234,67.9523,70.8731,12633183.501677,0
+SLB.US,D,20080417,000000,70.8731,71.2477,69.26,71.2477,11044605.917347,0
+SLB.US,D,20080418,000000,69.7157,76.1907,69.2896,76.1454,32378339.196499,0
+SLB.US,D,20080421,000000,76.4803,80.1641,76.4181,79.9318,18915943.709457,0
+SLB.US,D,20080422,000000,78.8722,79.4901,77.7692,79.1747,14311986.627951,0
+SLB.US,D,20080423,000000,78.8722,79.6106,77.5972,78.4019,13895164.453953,0
+SLB.US,D,20080424,000000,77.6783,77.6783,75.151,76.2134,11907721.784033,0
+SLB.US,D,20080425,000000,76.7413,77.445,75.151,76.8105,9306525.884788,0
+SLB.US,D,20080428,000000,77.201,77.5972,75.8606,76.5288,7943473.7098119,0
+SLB.US,D,20080429,000000,75.7429,75.8221,73.8195,74.209,9752976.3946885,0
+SLB.US,D,20080430,000000,74.9365,76.2214,74.0311,75.1727,13005134.706726,0
+SLB.US,D,20080501,000000,73.9352,74.3948,71.6302,73.528,13793399.188624,0
+SLB.US,D,20080502,000000,74.0914,75.144,73.3946,74.4876,10116080.073786,0
+SLB.US,D,20080505,000000,74.9522,76.7502,74.8672,75.9298,7443595.069786,0
+SLB.US,D,20080506,000000,75.5839,77.9037,75.5839,77.4381,9084011.3659134,0
+SLB.US,D,20080507,000000,77.9037,78.1281,76.3499,77.4381,6769958.9115294,0
+SLB.US,D,20080508,000000,76.7136,79.0542,76.3084,78.9089,9793564.7361524,0
+SLB.US,D,20080509,000000,78.6963,79.2054,77.2296,78.5036,8149722.7427272,0
+SLB.US,D,20080512,000000,78.0845,78.0845,75.9941,77.3413,9546842.6983035,0
+SLB.US,D,20080513,000000,77.453,78.4977,75.5779,78.4286,9719774.6497903,0
+SLB.US,D,20080514,000000,77.9728,78.4917,76.8698,77.0517,11089697.442117,0
+SLB.US,D,20080515,000000,78.0223,78.2842,74.7674,77.3413,14662353.714231,0
+SLB.US,D,20080516,000000,78.3693,79.0542,77.6398,78.7339,12953418.413525,0
+SLB.US,D,20080519,000000,78.9929,80.7197,77.9511,79.7233,10315896.565822,0
+SLB.US,D,20080520,000000,79.9941,80.3796,78.383,79.1827,11261461.864164,0
+SLB.US,D,20080521,000000,79.1362,81.1367,77.6783,77.9511,12488369.382234,0
+SLB.US,D,20080522,000000,78.1893,78.1893,76.2076,76.6089,12188157.499099,0
+SLB.US,D,20080523,000000,77.2444,77.3867,74.0123,74.7833,10947270.991199,0
+SLB.US,D,20080527,000000,74.3869,76.1749,73.3184,75.5315,10623152.071103,0
+SLB.US,D,20080528,000000,74.8138,77.0032,73.9016,76.9261,9253549.9952687,0
+SLB.US,D,20080529,000000,76.5199,76.939,75.1806,75.5028,9953237.0335382,0
+SLB.US,D,20080530,000000,75.6145,76.6633,75.2636,75.6056,11184788.364543,0
+SLB.US,D,20080602,000000,75.1667,76.2214,74.0528,74.9562,8037878.6833983,0
+SLB.US,D,20080603,000000,74.5163,75.6748,73.86,73.9994,10795723.848864,0
+SLB.US,D,20080604,000000,73.6495,75.4949,73.6268,74.127,11213704.446785,0
+SLB.US,D,20080605,000000,74.2901,78.4977,74.2901,78.4917,10071647.181308,0
+SLB.US,D,20080606,000000,78.9929,81.1724,76.1364,76.2134,17524128.222556,0
+SLB.US,D,20080609,000000,76.8935,78.7922,76.1087,78.3533,9439914.6056522,0
+SLB.US,D,20080610,000000,77.9511,78.4286,75.5779,76.512,10412705.395515,0
+SLB.US,D,20080611,000000,76.7986,77.101,74.8366,75.7352,9025994.0559465,0
+SLB.US,D,20080612,000000,74.7753,75.0838,73.4242,73.8799,12117005.988801,0
+SLB.US,D,20080613,000000,73.6426,75.2636,73.4627,74.5312,7580618.914806,0
+SLB.US,D,20080616,000000,75.0887,76.1245,74.7674,75.4119,7513688.3168314,0
+SLB.US,D,20080617,000000,74.8366,77.6566,74.7674,77.359,9196985.5208954,0
+SLB.US,D,20080618,000000,77.2957,78.9335,77.0032,78.4453,12857166.032003,0
+SLB.US,D,20080619,000000,79.3645,80.6129,78.2763,78.3693,15286095.694122,0
+SLB.US,D,20080620,000000,79.15,79.5484,77.5064,77.8276,11492680.244189,0
+SLB.US,D,20080623,000000,77.7525,81.1071,77.528,81.0597,14070808.837353,0
+SLB.US,D,20080624,000000,80.5843,82.319,79.4822,79.8202,13708888.875278,0
+SLB.US,D,20080625,000000,80.2778,80.438,76.3558,78.6638,14403133.850415,0
+SLB.US,D,20080626,000000,78.7498,80.1484,76.8184,78.5036,11138275.367622,0
+SLB.US,D,20080627,000000,78.7498,80.2433,78.3693,79.1659,11492742.971075,0
+SLB.US,D,20080630,000000,79.4525,81.2207,79.4525,80.3253,10769318.865468,0
+SLB.US,D,20080701,000000,80.1098,82.3554,79.0147,82.1291,15936908.371769,0
+SLB.US,D,20080702,000000,82.5057,83.7076,77.1802,77.276,15171165.876742,0
+SLB.US,D,20080703,000000,77.7525,78.4196,74.7605,76.1681,11290036.995436,0
+SLB.US,D,20080707,000000,75.482,76.2491,73.4548,74.3948,13012337.169532,0
+SLB.US,D,20080708,000000,73.7919,73.8512,70.4174,71.9139,19052651.896604,0
+SLB.US,D,20080709,000000,73.2907,75.405,72.5129,72.6928,16085301.97055,0
+SLB.US,D,20080710,000000,72.8509,74.3217,70.7861,74.1872,14401087.132862,0
+SLB.US,D,20080711,000000,73.8512,75.9199,73.1553,74.1338,12222268.78383,0
+SLB.US,D,20080714,000000,73.7919,77.0032,73.7919,76.1008,11428560.215351,0
+SLB.US,D,20080715,000000,75.6472,76.4349,72.3607,72.7501,14970313.379381,0
+SLB.US,D,20080716,000000,72.4842,73.2581,69.6346,71.6678,17753324.166403,0
+SLB.US,D,20080717,000000,73.0951,74.6814,70.6962,72.3527,25757087.518175,0
+SLB.US,D,20080718,000000,74.6568,76.7818,73.8669,75.1727,26694423.453902,0
+SLB.US,D,20080721,000000,75.8784,79.3111,75.6599,79.3111,16461106.832128,0
+SLB.US,D,20080722,000000,79.3111,80.7434,77.0932,77.8206,15180746.902559,0
+SLB.US,D,20080723,000000,77.6912,77.8276,74.0755,75.1667,21648708.238179,0
+SLB.US,D,20080724,000000,75.5117,76.5288,72.9004,74.2169,23092206.631391,0
+SLB.US,D,20080725,000000,74.7348,75.482,73.0585,73.9846,13239826.335075,0
+SLB.US,D,20080728,000000,74.0123,74.6123,72.9004,72.9981,10739881.745391,0
+SLB.US,D,20080729,000000,73.1652,73.3649,71.4306,71.9435,14243892.547433,0
+SLB.US,D,20080730,000000,71.9277,76.5633,71.399,76.5633,17589973.240731,0
+SLB.US,D,20080731,000000,75.2764,77.0032,74.8672,75.9614,15797069.910718,0
+SLB.US,D,20080801,000000,75.4337,77.0585,74.039,74.9138,11580088.134931,0
+SLB.US,D,20080804,000000,74.7121,74.7605,70.1447,70.5855,15546234.203285,0
+SLB.US,D,20080805,000000,70.5914,72.1461,70.114,71.7053,13919620.85702,0
+SLB.US,D,20080806,000000,71.906,73.2008,70.8394,72.8558,11415723.461861,0
+SLB.US,D,20080807,000000,73.4776,74.0844,71.475,71.5986,10236384.168793,0
+SLB.US,D,20080808,000000,71.311,71.3307,68.0482,68.9921,15267407.1293,0
+SLB.US,D,20080811,000000,69.6791,70.031,67.3217,69.2966,13044086.078837,0
+SLB.US,D,20080812,000000,69.9035,71.0174,68.7945,69.2689,13477960.860027,0
+SLB.US,D,20080813,000000,69.8955,72.0493,69.2966,71.7053,13348326.646745,0
+SLB.US,D,20080814,000000,70.9018,71.399,68.9477,70.3147,10606082.264602,0
+SLB.US,D,20080815,000000,69.7423,69.8055,67.3613,68.3872,15289111.643219,0
+SLB.US,D,20080818,000000,68.8222,69.5289,66.7485,66.8196,11825094.288959,0
+SLB.US,D,20080819,000000,66.5369,70.0379,66.4342,69.4409,11464301.387366,0
+SLB.US,D,20080820,000000,70.201,71.8486,69.4706,71.4859,11892566.159248,0
+SLB.US,D,20080821,000000,72.415,74.7605,72.4081,73.9846,14874121.701297,0
+SLB.US,D,20080822,000000,73.3412,74.0528,72.3034,72.7156,7941120.4399019,0
+SLB.US,D,20080825,000000,72.5129,73.4855,71.564,71.906,6670327.3720124,0
+SLB.US,D,20080826,000000,72.6849,73.8729,72.4081,73.265,7121720.1534131,0
+SLB.US,D,20080827,000000,73.9352,74.2544,72.6166,73.6575,11730382.763016,0
+SLB.US,D,20080828,000000,74.0528,74.1961,71.8615,72.2806,9191062.8888866,0
+SLB.US,D,20080829,000000,72.8114,72.9221,70.4422,70.4422,10037231.36767,0
+SLB.US,D,20080902,000000,68.8429,68.8429,67.3464,67.6301,15934602.652885,0
+SLB.US,D,20080903,000000,67.2486,68.3952,64.4603,66.275,16691146.55375,0
+SLB.US,D,20080904,000000,66.2394,67.2733,64.1074,64.8497,14588749.785075,0
+SLB.US,D,20080905,000000,64.9377,65.3795,62.7207,64.139,14668319.850369,0
+SLB.US,D,20080908,000000,65.9913,66.5369,63.4749,64.303,17851578.749623,0
+SLB.US,D,20080909,000000,63.7209,63.9601,60.3198,60.4819,22081656.280229,0
+SLB.US,D,20080910,000000,61.3072,64.0648,61.1037,63.2554,21145834.895259,0
+SLB.US,D,20080911,000000,63.2554,65.4566,62.352,65.0661,17430500.252964,0
+SLB.US,D,20080912,000000,65.0751,66.9115,65.0661,66.2967,14236209.515748,0
+SLB.US,D,20080915,000000,63.4432,65.8282,62.0178,62.0178,16773750.779172,0
+SLB.US,D,20080916,000000,59.8107,64.9377,58.4449,64.9317,20465581.050638,0
+SLB.US,D,20080917,000000,64.8112,65.9488,60.9455,61.323,18970878.296545,0
+SLB.US,D,20080918,000000,63.285,63.6003,59.2197,61.7856,23381590.033079,0
+SLB.US,D,20080919,000000,63.9235,67.8168,62.0178,67.8168,21038264.357898,0
+SLB.US,D,20080922,000000,67.8071,70.0438,67.2328,67.2407,12746776.831717,0
+SLB.US,D,20080923,000000,66.8196,67.4443,64.1855,64.4603,16305982.233901,0
+SLB.US,D,20080924,000000,65.7403,65.7403,63.4906,64.4672,12742528.602847,0
+SLB.US,D,20080925,000000,64.6372,66.6338,64.4672,65.8075,12171278.908426,0
+SLB.US,D,20080926,000000,63.9958,64.6925,62.5131,64.32,10275997.208369,0
+SLB.US,D,20080929,000000,62.3213,62.7869,54.9735,55.1376,28544232.20926,0
+SLB.US,D,20080930,000000,56.3246,59.8107,56.211,58.3826,22024114.48052,0
+SLB.US,D,20081001,000000,57.575,58.1207,54.7639,57.4702,16843386.726992,0
+SLB.US,D,20081002,000000,56.0202,56.2604,52.1614,53.8725,21334134.93356,0
+SLB.US,D,20081003,000000,54.2826,58.3153,53.6865,54.2253,22218581.988027,0
+SLB.US,D,20081006,000000,52.8524,53.141,45.8307,51.9618,31590059.538741,0
+SLB.US,D,20081007,000000,55.2345,56.3395,48.4865,48.961,28373687.926297,0
+SLB.US,D,20081008,000000,47.1077,52.3047,45.8682,49.4483,33899527.871904,0
+SLB.US,D,20081009,000000,50.7045,52.2959,45.2673,45.2673,25310557.082083,0
+SLB.US,D,20081010,000000,41.9117,45.2673,38.3177,45.2347,43025402.351458,0
+SLB.US,D,20081013,000000,47.3399,49.3455,45.1803,49.0094,30777115.062784,0
+SLB.US,D,20081014,000000,50.322,51.2047,46.568,49.8436,33377654.353184,0
+SLB.US,D,20081015,000000,48.2433,48.454,39.921,40.6721,27900015.971773,0
+SLB.US,D,20081016,000000,41.793,42.8368,37.1713,39.7727,44321497.623637,0
+SLB.US,D,20081017,000000,37.8305,39.5493,33.8076,37.3719,60924556.408151,0
+SLB.US,D,20081020,000000,38.7191,41.8336,38.5896,41.6715,21674729.778197,0
+SLB.US,D,20081021,000000,40.423,42.3229,39.5315,40.2076,19506194.591401,0
+SLB.US,D,20081022,000000,38.5036,38.6371,36.7986,37.189,25865143.683032,0
+SLB.US,D,20081023,000000,37.8967,39.5118,35.6342,38.9058,24318237.996519,0
+SLB.US,D,20081024,000000,35.483,37.0011,33.9183,35.5245,24479427.879831,0
+SLB.US,D,20081027,000000,34.6686,35.6698,32.2133,32.3557,21210317.121271,0
+SLB.US,D,20081028,000000,33.6535,36.0197,31.4098,35.8873,25166172.94532,0
+SLB.US,D,20081029,000000,36.6335,40.7463,36.3489,38.04,25085023.578938,0
+SLB.US,D,20081030,000000,39.9744,41.0596,37.8512,39.4386,23651201.313594,0
+SLB.US,D,20081031,000000,38.5649,39.6995,37.7178,38.6143,25506312.514178,0
+SLB.US,D,20081103,000000,39.1343,39.3704,36.7768,37.1801,22857332.892731,0
+SLB.US,D,20081104,000000,38.4353,39.1343,37.5616,38.9355,33111439.429972,0
+SLB.US,D,20081105,000000,37.9699,39.1173,37.2849,37.5616,24761794.975918,0
+SLB.US,D,20081106,000000,37.8809,38.1211,35.4613,35.995,23906370.234709,0
+SLB.US,D,20081107,000000,36.2905,38.6371,36.2421,38.4136,15668306.791757,0
+SLB.US,D,20081110,000000,39.6442,41.193,37.0368,38.2327,16531628.038404,0
+SLB.US,D,20081111,000000,37.7939,37.8305,35.6845,36.3617,13104802.668305,0
+SLB.US,D,20081112,000000,35.5245,35.7855,33.6129,33.6346,23195650.346754,0
+SLB.US,D,20081113,000000,33.8205,38.8445,32.8964,38.6528,26202098.344894,0
+SLB.US,D,20081114,000000,37.5458,39.1747,35.5196,36.4566,19466348.855317,0
+SLB.US,D,20081117,000000,36.1927,37.9787,35.3337,35.8477,15827516.731297,0
+SLB.US,D,20081118,000000,36.1561,37.6822,35.4681,37.5548,17669929.784574,0
+SLB.US,D,20081119,000000,37.3293,38.3514,35.1301,35.3613,21466183.120189,0
+SLB.US,D,20081120,000000,34.376,34.7447,29.1581,29.6079,36285089.986864,0
+SLB.US,D,20081121,000000,30.7505,33.7938,29.4162,33.6435,31602759.709498,0
+SLB.US,D,20081124,000000,34.367,35.0936,33.3283,34.6824,32363146.137928,0
+SLB.US,D,20081125,000000,34.6824,35.1924,33.0821,34.9147,17584995.558893,0
+SLB.US,D,20081126,000000,34.6309,37.5912,34.1427,37.4865,13453779.645875,0
+SLB.US,D,20081128,000000,36.8964,38.128,36.3379,37.9353,6513869.3216187,0
+SLB.US,D,20081201,000000,35.4681,35.4968,31.2951,31.4592,23707091.979816,0
+SLB.US,D,20081202,000000,32.4407,33.1266,31.1379,32.837,19635339.130291,0
+SLB.US,D,20081203,000000,30.8404,31.9,28.8804,31.7962,26512508.405455,0
+SLB.US,D,20081204,000000,31.0253,31.9218,28.9842,29.9044,21333264.850962,0
+SLB.US,D,20081205,000000,29.2985,30.0378,27.8397,29.2155,28027687.44059,0
+SLB.US,D,20081208,000000,30.6269,31.6618,30.4865,30.882,22768018.914066,0
+SLB.US,D,20081209,000000,30.3235,32.8814,30.0526,31.4098,17195413.040551,0
+SLB.US,D,20081210,000000,32.32,33.1514,31.9445,32.6186,17054627.605882,0
+SLB.US,D,20081211,000000,33.1098,33.261,31.4098,31.6618,18614148.478339,0
+SLB.US,D,20081212,000000,29.9874,30.876,29.2086,30.7268,16078443.493887,0
+SLB.US,D,20081215,000000,31.386,32.8637,31.1537,32.0058,14498300.652137,0
+SLB.US,D,20081216,000000,32.6097,32.8212,30.7633,32.0581,21214968.016275,0
+SLB.US,D,20081217,000000,31.9375,32.6572,30.8909,31.8031,16859473.137811,0
+SLB.US,D,20081218,000000,31.7607,31.7794,29.3736,29.4803,23587400.989524,0
+SLB.US,D,20081219,000000,29.5999,31.3169,29.423,30.2326,21889303.275781,0
+SLB.US,D,20081222,000000,30.4115,31.1745,28.7371,29.089,15085664.073924,0
+SLB.US,D,20081223,000000,29.7749,29.9044,28.1253,28.2123,15608637.336579,0
+SLB.US,D,20081224,000000,28.1876,28.7815,27.7141,28.575,5005290.7735388,0
+SLB.US,D,20081226,000000,28.7747,29.5328,28.6037,29.5081,5856567.44655,0
+SLB.US,D,20081229,000000,30.2039,30.9521,29.5328,30.5885,11484910.204246,0
+SLB.US,D,20081230,000000,30.7189,31.5136,30.0091,31.4889,11805192.667121,0
+SLB.US,D,20081231,000000,31.3238,32.4248,31.1676,31.646,11418938.720576,0
+SLB.US,D,20090102,000000,31.9623,34.5401,31.6618,34.108,13540005.843043,0
+SLB.US,D,20090105,000000,33.7315,36.6256,33.5003,35.0036,18279209.170588,0
+SLB.US,D,20090106,000000,35.8102,36.8184,35.3022,35.5848,17594121.30893,0
+SLB.US,D,20090107,000000,34.7279,34.975,33.2906,34.1003,13541523.428968,0
+SLB.US,D,20090108,000000,33.8304,34.4866,33.0317,34.2643,14913694.271914,0
+SLB.US,D,20090109,000000,34.1327,34.1327,31.8792,32.147,15033889.100736,0
+SLB.US,D,20090112,000000,31.6529,32.328,30.5429,30.9136,15965782.973329,0
+SLB.US,D,20090113,000000,30.9521,32.1323,30.452,32.0097,16213428.715145,0
+SLB.US,D,20090114,000000,31.4661,31.6845,29.9044,30.2246,15414115.195978,0
+SLB.US,D,20090115,000000,30.2553,30.4718,28.2893,30.0378,20424825.774722,0
+SLB.US,D,20090116,000000,30.535,30.6487,28.8804,29.8312,19046894.1756,0
+SLB.US,D,20090120,000000,28.8725,30.6329,27.4235,27.5342,17280497.001377,0
+SLB.US,D,20090121,000000,28.0739,29.3133,27.1981,29.1512,19310739.641318,0
+SLB.US,D,20090122,000000,28.2527,29.4132,27.1754,27.8614,19257822.431789,0
+SLB.US,D,20090123,000000,26.9945,31.3029,26.9945,30.2109,25610259.056346,0
+SLB.US,D,20090126,000000,30.7633,32.411,30.362,31.4009,16430705.539126,0
+SLB.US,D,20090127,000000,31.3692,31.8842,30.4658,31.3772,13699732.773521,0
+SLB.US,D,20090128,000000,31.8635,33.2986,31.4889,33.0159,15833539.523977,0
+SLB.US,D,20090129,000000,32.2233,32.3725,31.0934,31.3465,12045394.144105,0
+SLB.US,D,20090130,000000,32.1383,32.147,30.2326,30.5093,13469845.822216,0
+SLB.US,D,20090202,000000,29.9123,30.882,29.4556,30.4945,15063723.828324,0
+SLB.US,D,20090203,000000,30.7979,30.8967,29.9044,30.6408,13716955.350339,0
+SLB.US,D,20090204,000000,31.0253,32.3635,30.9521,31.6094,12900115.737169,0
+SLB.US,D,20090205,000000,31.475,33.5003,30.7979,33.3076,16903100.698024,0
+SLB.US,D,20090206,000000,32.8212,34.197,32.4179,33.861,12725087.493656,0
+SLB.US,D,20090209,000000,34.8464,35.7943,33.8728,34.4808,17866556.310992,0
+SLB.US,D,20090210,000000,34.6755,35.2132,32.0513,32.4179,17693128.61477,0
+SLB.US,D,20090211,000000,32.7312,33.0317,30.9204,31.8111,17045925.768179,0
+SLB.US,D,20090212,000000,31.3169,31.4394,30.4797,31.3772,20152233.955447,0
+SLB.US,D,20090213,000000,31.1676,32.1096,30.7574,31.0391,14303219.028192,0
+SLB.US,D,20090217,000000,29.9341,30.1525,28.5078,28.5602,20027985.148757,0
+SLB.US,D,20090218,000000,28.8903,29.1284,27.9741,28.5602,15124437.382621,0
+SLB.US,D,20090219,000000,29.1284,29.7265,28.6274,28.8142,14312582.533357,0
+SLB.US,D,20090220,000000,28.237,28.7232,27.0183,27.5707,25348456.261284,0
+SLB.US,D,20090223,000000,28.0136,28.1717,26.2019,26.3076,19353072.194874,0
+SLB.US,D,20090224,000000,26.7039,28.5878,26.3619,28.4435,20346248.210625,0
+SLB.US,D,20090225,000000,28.4178,28.8655,27.4096,27.8337,24859029.741396,0
+SLB.US,D,20090226,000000,28.402,29.7838,28.3576,28.5355,18077582.704404,0
+SLB.US,D,20090227,000000,27.7447,29.4863,27.4235,28.4515,19260668.411262,0
+SLB.US,D,20090302,000000,27.6637,28.0739,26.5528,26.7978,23259275.642581,0
+SLB.US,D,20090303,000000,27.2594,27.6924,26.3946,26.6615,18504478.61378,0
+SLB.US,D,20090304,000000,27.6992,29.8758,27.5431,29.0327,20745955.050544,0
+SLB.US,D,20090305,000000,28.0808,28.3961,26.5528,27.036,21725627.58672,0
+SLB.US,D,20090306,000000,27.3425,27.9741,26.4123,27.461,19852632.141855,0
+SLB.US,D,20090309,000000,27.0527,28.8567,26.8532,27.4166,17815274.047367,0
+SLB.US,D,20090310,000000,28.0353,30.362,28.0284,29.5436,29740078.790311,0
+SLB.US,D,20090311,000000,29.3599,29.5683,28.4178,29.009,16132624.346631,0
+SLB.US,D,20090312,000000,28.91,29.9123,27.9098,29.8758,22209734.462076,0
+SLB.US,D,20090313,000000,30.1663,30.1663,28.824,29.3825,16342471.069916,0
+SLB.US,D,20090316,000000,29.256,31.9079,29.256,30.9837,22111083.283067,0
+SLB.US,D,20090317,000000,30.9837,31.7874,30.3393,31.4819,15744712.184533,0
+SLB.US,D,20090318,000000,31.2378,32.5455,30.0458,32.0829,19780458.790367,0
+SLB.US,D,20090319,000000,33.0821,34.5401,33.0159,33.1266,25985655.181449,0
+SLB.US,D,20090320,000000,33.3352,33.4696,30.8325,31.0391,23250785.255185,0
+SLB.US,D,20090323,000000,32.1174,34.9888,31.6243,34.9502,25305339.621668,0
+SLB.US,D,20090324,000000,33.949,35.3337,33.7315,34.5115,20729646.060454,0
+SLB.US,D,20090325,000000,34.3424,34.8681,32.6789,33.8956,20885039.777252,0
+SLB.US,D,20090326,000000,34.6547,35.1153,33.6208,34.0458,18363007.230272,0
+SLB.US,D,20090327,000000,33.3283,33.5467,32.2647,32.5375,14741817.548509,0
+SLB.US,D,20090330,000000,31.5501,31.8288,30.2653,30.7425,17300682.917647,0
+SLB.US,D,20090331,000000,31.4819,31.4819,30.025,30.37,20346865.362235,0
+SLB.US,D,20090401,000000,29.7681,30.8612,29.2382,30.7268,23516686.543972,0
+SLB.US,D,20090402,000000,32.0255,33.5516,31.9218,32.7382,22556833.679993,0
+SLB.US,D,20090403,000000,32.7006,34.0013,32.5672,33.696,18062828.734027,0
+SLB.US,D,20090406,000000,32.926,33.1592,32.1867,32.8558,14153940.170953,0
+SLB.US,D,20090407,000000,32.231,32.5316,31.5857,32.1383,11147315.121124,0
+SLB.US,D,20090408,000000,31.9286,32.9467,31.386,32.5524,14243992.708103,0
+SLB.US,D,20090409,000000,33.6435,33.861,32.5939,33.0159,17079500.839215,0
+SLB.US,D,20090413,000000,32.0097,33.5586,31.6243,33.0821,13691311.183354,0
+SLB.US,D,20090414,000000,32.6689,34.0182,32.32,32.9784,12537973.195825,0
+SLB.US,D,20090415,000000,32.8281,34.204,32.8281,34.04,14131328.140651,0
+SLB.US,D,20090416,000000,34.5549,34.8821,33.5003,34.3928,14766225.388825,0
+SLB.US,D,20090417,000000,34.4729,34.9671,33.7731,34.8148,19102397.351548,0
+SLB.US,D,20090420,000000,33.6535,34.0696,32.8717,32.9694,14408788.375577,0
+SLB.US,D,20090421,000000,32.2894,35.0115,32.0255,34.8633,16952920.008816,0
+SLB.US,D,20090422,000000,34.126,36.0652,33.8205,34.5609,21480383.677565,0
+SLB.US,D,20090423,000000,34.9464,35.0254,33.5734,34.8464,16376849.449769,0
+SLB.US,D,20090424,000000,37.2443,38.0687,36.2974,37.1801,27431723.353495,0
+SLB.US,D,20090427,000000,35.8408,36.6256,35.5126,36.17,14280047.514543,0
+SLB.US,D,20090428,000000,35.4464,36.5899,35.4464,35.916,10479916.241024,0
+SLB.US,D,20090429,000000,36.0365,37.7258,36.0365,37.4035,12781598.34666,0
+SLB.US,D,20090430,000000,37.9699,37.9699,35.8171,36.6256,17497899.279128,0
+SLB.US,D,20090501,000000,36.7986,38.2327,36.3617,37.8809,13463072.330365,0
+SLB.US,D,20090504,000000,39.0205,40.5318,38.8091,40.4319,17750453.905554,0
+SLB.US,D,20090505,000000,40.3133,40.687,39.2577,40.5249,13525814.391183,0
+SLB.US,D,20090506,000000,41.1417,42.1656,40.6326,41.9037,19022540.968377,0
+SLB.US,D,20090507,000000,43.842,43.842,39.6028,40.4469,21419586.15018,0
+SLB.US,D,20090508,000000,41.1486,42.6075,40.6425,42.2626,17398349.689251,0
+SLB.US,D,20090511,000000,41.4253,41.6279,40.6079,40.947,11947706.126298,0
+SLB.US,D,20090512,000000,41.1239,42.0164,40.7147,41.6804,15383403.303723,0
+SLB.US,D,20090513,000000,40.9558,41.1486,39.4218,40.0287,16949883.825239,0
+SLB.US,D,20090514,000000,39.6768,40.5931,39.3487,40.3223,12034051.706892,0
+SLB.US,D,20090515,000000,40.1918,40.6228,38.5471,38.9138,13939467.845766,0
+SLB.US,D,20090518,000000,39.4475,40.5585,39.4386,40.4823,14316565.690552,0
+SLB.US,D,20090519,000000,40.4823,40.8965,39.3625,40.3766,11486758.623905,0
+SLB.US,D,20090520,000000,41.1803,42.6905,40.9845,41.1486,13800923.379647,0
+SLB.US,D,20090521,000000,40.0721,40.1532,38.5036,38.8288,14827861.635366,0
+SLB.US,D,20090522,000000,39.5048,39.8735,38.6143,38.6884,11535077.548077,0
+SLB.US,D,20090526,000000,38.3177,40.4319,37.8592,40.3133,13257502.16422,0
+SLB.US,D,20090527,000000,40.423,41.0537,39.8251,39.9279,11245816.564987,0
+SLB.US,D,20090528,000000,40.4083,42.5264,39.7875,42.1291,17900123.288237,0
+SLB.US,D,20090529,000000,43.077,43.1244,42.1291,42.7884,14935990.644346,0
+SLB.US,D,20090601,000000,43.8341,44.4756,43.332,44.2383,15473676.396694,0
+SLB.US,D,20090602,000000,43.9695,44.6031,43.4496,44.2463,12456457.585373,0
+SLB.US,D,20090603,000000,43.41,43.6612,41.7792,42.5323,15340233.042737,0
+SLB.US,D,20090604,000000,43.0858,43.9468,42.5086,43.5949,12343831.463432,0
+SLB.US,D,20090605,000000,44.1059,44.3173,42.3456,42.8161,11492674.173846,0
+SLB.US,D,20090608,000000,42.479,43.169,41.621,42.8595,10860146.383164,0
+SLB.US,D,20090609,000000,43.416,44.4023,43.1471,43.9971,12130091.626383,0
+SLB.US,D,20090610,000000,44.7504,44.9697,43.2351,44.3106,14229481.551476,0
+SLB.US,D,20090611,000000,44.7088,47.68,44.2304,46.486,22923245.69641,0
+SLB.US,D,20090612,000000,45.5746,45.7457,44.268,45.0607,14765478.73655,0
+SLB.US,D,20090615,000000,44.2966,44.3816,42.8368,43.8034,11132252.574942,0
+SLB.US,D,20090616,000000,44.4903,44.6999,42.4583,42.5916,12105680.750895,0
+SLB.US,D,20090617,000000,42.1983,42.3603,41.375,41.8504,15559210.574679,0
+SLB.US,D,20090618,000000,41.7555,42.3693,41.3077,41.6804,8911131.0123479,0
+SLB.US,D,20090619,000000,42.1419,42.2408,40.9183,41.3808,15081621.225016,0
+SLB.US,D,20090622,000000,40.6228,40.6228,38.7101,39.1173,14748836.889281,0
+SLB.US,D,20090623,000000,39.5118,40.1611,38.8445,39.8479,12229256.761158,0
+SLB.US,D,20090624,000000,40.0989,40.6721,39.5405,39.9674,10733695.053431,0
+SLB.US,D,20090625,000000,39.8053,41.5459,39.7727,41.3808,13070823.919412,0
+SLB.US,D,20090626,000000,41.0458,41.3808,40.5674,40.7315,21153432.942129,0
+SLB.US,D,20090629,000000,41.274,41.4777,40.5446,41.0982,11315676.1038,0
+SLB.US,D,20090630,000000,41.118,41.5875,39.6619,40.4527,14471118.664747,0
+SLB.US,D,20090701,000000,41.1851,41.6645,40.4992,40.5813,10625635.853402,0
+SLB.US,D,20090702,000000,39.5928,39.6096,38.2624,39.2854,12325859.199166,0
+SLB.US,D,20090706,000000,37.9037,38.5313,37.6428,38.466,16042974.475614,0
+SLB.US,D,20090707,000000,38.3889,38.5896,36.6552,36.7847,15581524.146418,0
+SLB.US,D,20090708,000000,36.9478,37.4341,35.9822,37.2612,17225617.047382,0
+SLB.US,D,20090709,000000,37.4993,38.2624,36.8431,37.5458,14510885.486362,0
+SLB.US,D,20090710,000000,36.9913,38.0173,36.8727,37.7602,11785933.48999,0
+SLB.US,D,20090713,000000,37.6121,38.1665,36.7669,38.1211,12082238.095227,0
+SLB.US,D,20090714,000000,38.8051,39.2113,38.3672,38.7507,9792232.2957091,0
+SLB.US,D,20090715,000000,39.4732,40.9638,39.4613,40.7908,15458072.578199,0
+SLB.US,D,20090716,000000,40.6653,41.6942,40.2896,41.4777,10551353.057477,0
+SLB.US,D,20090717,000000,41.4175,42.0401,41.0151,41.8751,13067295.026271,0
+SLB.US,D,20090720,000000,42.301,42.8535,41.4253,42.5264,13529327.09674,0
+SLB.US,D,20090721,000000,42.9356,43.2885,41.8651,42.6134,13144316.558933,0
+SLB.US,D,20090722,000000,42.2249,42.3179,41.2326,41.3453,13813646.820054,0
+SLB.US,D,20090723,000000,41.3878,43.5029,41.1337,43.1907,14435452.360304,0
+SLB.US,D,20090724,000000,42.988,43.0404,41.2099,42.8675,16757405.36702,0
+SLB.US,D,20090727,000000,42.8921,42.988,41.7249,42.2339,9558463.3596041,0
+SLB.US,D,20090728,000000,41.7249,41.7249,39.921,40.8195,14713247.475858,0
+SLB.US,D,20090729,000000,40.0989,40.2837,38.9968,39.243,16572259.883998,0
+SLB.US,D,20090730,000000,40.1068,40.6228,39.2854,39.9427,15433960.161276,0
+SLB.US,D,20090731,000000,39.5118,40.3706,39.2577,39.9971,12750429.155179,0
+SLB.US,D,20090803,000000,41.0151,42.1904,40.8195,41.8276,13156535.149089,0
+SLB.US,D,20090804,000000,41.6882,42.0886,40.9252,41.2662,12910185.425653,0
+SLB.US,D,20090805,000000,41.0903,41.284,40.2659,40.4469,11700108.947232,0
+SLB.US,D,20090806,000000,40.5931,40.7147,39.6838,40.1474,8692254.6528009,0
+SLB.US,D,20090807,000000,40.6425,40.9391,39.1916,39.8102,10094481.790882,0
+SLB.US,D,20090810,000000,39.8202,40.2442,39.4663,40.007,8384311.1752325,0
+SLB.US,D,20090811,000000,39.7519,39.921,39.3101,39.5315,9051186.9940489,0
+SLB.US,D,20090812,000000,39.5799,40.7384,39.4386,40.2837,10440146.384237,0
+SLB.US,D,20090813,000000,40.7621,41.3077,40.0811,41.2177,9003090.649145,0
+SLB.US,D,20090814,000000,41.1851,41.2326,39.4386,39.9081,11907399.044093,0
+SLB.US,D,20090817,000000,38.8781,38.9889,37.7692,38.3514,12254170.463451,0
+SLB.US,D,20090818,000000,38.4888,39.1006,38.128,38.8989,9031721.4252328,0
+SLB.US,D,20090819,000000,38.2782,39.7727,38.1437,39.5246,11377786.848873,0
+SLB.US,D,20090820,000000,39.8657,40.3569,39.5928,40.2214,11589217.931865,0
+SLB.US,D,20090821,000000,40.7701,42.3772,40.3836,42.2843,17879318.196909,0
+SLB.US,D,20090824,000000,43.0473,43.5869,42.5264,42.8675,12473677.127019,0
+SLB.US,D,20090825,000000,43.3092,43.4249,41.7169,41.964,12849600.360299,0
+SLB.US,D,20090826,000000,41.5765,42.4366,41.4382,42.301,10636189.145934,0
+SLB.US,D,20090827,000000,42.2556,42.8368,41.3077,42.5403,12542625.102552,0
+SLB.US,D,20090828,000000,42.995,43.3448,42.4651,42.8842,14385772.667416,0
+SLB.US,D,20090831,000000,42.1746,42.2843,41.5182,42.0164,11384213.319408,0
+SLB.US,D,20090901,000000,41.5765,42.4503,40.8718,41.0537,18009995.497585,0
+SLB.US,D,20090902,000000,40.5249,41.0596,40.3133,40.4162,11872682.748439,0
+SLB.US,D,20090903,000000,40.9183,41.104,40.4083,40.687,8859053.5336971,0
+SLB.US,D,20090904,000000,40.6583,41.8889,40.4686,41.7702,8320366.1746371,0
+SLB.US,D,20090908,000000,42.564,43.6759,42.3386,43.4367,13541127.844904,0
+SLB.US,D,20090909,000000,43.4575,43.5869,42.5017,42.8842,10302677.380679,0
+SLB.US,D,20090910,000000,42.8595,43.7342,42.5086,43.6859,10228505.874387,0
+SLB.US,D,20090911,000000,44.7178,46.1806,44.5962,45.1497,19942714.019,0
+SLB.US,D,20090914,000000,44.1227,45.0607,43.7342,44.7178,12241158.681717,0
+SLB.US,D,20090915,000000,45.0667,45.2267,43.9824,44.7335,13005961.285193,0
+SLB.US,D,20090916,000000,45.6399,46.7915,45.4333,46.6589,17467988.672242,0
+SLB.US,D,20090917,000000,46.392,47.1007,45.6636,46.1953,12744684.586586,0
+SLB.US,D,20090918,000000,46.6075,46.994,45.6726,46.2399,12803378.739876,0
+SLB.US,D,20090921,000000,45.202,45.6142,44.7088,45.4492,7604198.1532068,0
+SLB.US,D,20090922,000000,46.1608,46.2399,45.6073,46.0304,8494224.865263,0
+SLB.US,D,20090923,000000,46.2003,46.3279,44.7672,45.0547,10608211.94352,0
+SLB.US,D,20090924,000000,45.1111,45.2267,43.8341,44.2304,9240467.3928591,0
+SLB.US,D,20090925,000000,43.9251,45.1497,43.7264,44.4676,9636471.3231176,0
+SLB.US,D,20090928,000000,44.3392,45.4492,44.1464,45.2524,4881329.2964495,0
+SLB.US,D,20090929,000000,45.1803,45.7199,44.8729,45.1704,7812650.7208872,0
+SLB.US,D,20090930,000000,45.5459,45.6399,44.0427,44.5586,11324793.760046,0
+SLB.US,D,20091001,000000,44.5586,44.6555,42.7092,42.7092,13371334.261113,0
+SLB.US,D,20091002,000000,42.1291,42.7092,41.8651,42.4879,9172448.1799132,0
+SLB.US,D,20091005,000000,42.4366,43.4367,42.2408,43.332,10784904.472932,0
+SLB.US,D,20091006,000000,43.8904,44.8285,43.8479,44.2878,10129067.574145,0
+SLB.US,D,20091007,000000,44.438,45.8138,44.347,45.6212,13933581.63582,0
+SLB.US,D,20091008,000000,45.6073,47.0701,45.3809,46.8389,13414324.435237,0
+SLB.US,D,20091009,000000,46.7915,47.3242,46.568,47.0197,9890556.6878815,0
+SLB.US,D,20091012,000000,47.4823,48.3502,47.4062,48.0131,11038349.416435,0
+SLB.US,D,20091013,000000,48.0131,48.102,47.1077,47.9578,10585705.132506,0
+SLB.US,D,20091014,000000,48.5725,49.4779,48.5261,49.3732,12041613.331701,0
+SLB.US,D,20091015,000000,49.1784,51.5556,49.1211,51.429,18284273.860687,0
+SLB.US,D,20091016,000000,51.009,52.0497,50.7807,51.6445,17828327.309782,0
+SLB.US,D,20091019,000000,51.605,53.1548,51.0732,52.9008,13023889.033604,0
+SLB.US,D,20091020,000000,52.6942,52.7752,51.0732,51.7068,13292823.470796,0
+SLB.US,D,20091021,000000,51.1592,52.3572,50.6809,50.8449,18234067.059621,0
+SLB.US,D,20091022,000000,50.6542,51.4953,49.988,51.2886,14495966.604982,0
+SLB.US,D,20091023,000000,51.009,51.2413,47.8461,48.7465,24861057.236194,0
+SLB.US,D,20091026,000000,48.701,50.3141,47.9578,48.0714,15145987.102776,0
+SLB.US,D,20091027,000000,48.2583,49.0094,47.8105,48.5429,12752749.038199,0
+SLB.US,D,20091028,000000,48.102,48.107,46.4287,46.5542,12038326.240584,0
+SLB.US,D,20091029,000000,46.994,48.6535,46.8992,48.445,12453815.974138,0
+SLB.US,D,20091030,000000,48.2147,48.2217,45.8307,46.5048,17069887.438234,0
+SLB.US,D,20091102,000000,46.742,47.9578,46.1243,46.8853,11282928.622956,0
+SLB.US,D,20091103,000000,46.4425,48.4362,45.9761,48.198,12513738.360304,0
+SLB.US,D,20091104,000000,48.4095,48.9234,47.8184,48.0714,10547887.902945,0
+SLB.US,D,20091105,000000,48.5033,49.0094,48.1386,48.6695,8492296.5194125,0
+SLB.US,D,20091106,000000,48.107,49.3524,47.6741,48.1485,10257933.888948,0
+SLB.US,D,20091109,000000,49.1577,49.3208,48.3502,48.6942,17908626.828044,0
+SLB.US,D,20091110,000000,48.5033,49.1913,48.1218,48.8829,8356581.845185,0
+SLB.US,D,20091111,000000,49.2081,50.158,49.1577,49.4483,9219226.248509,0
+SLB.US,D,20091112,000000,49.0954,49.5826,47.9835,48.2967,7983679.6196223,0
+SLB.US,D,20091113,000000,48.021,49.2081,47.6622,48.9837,10672191.342729,0
+SLB.US,D,20091116,000000,49.7528,51.093,49.6875,50.7549,11537608.881403,0
+SLB.US,D,20091117,000000,50.3141,50.5988,49.6133,50.158,11965242.33754,0
+SLB.US,D,20091118,000000,50.3507,50.4832,49.3613,49.8723,9010028.0402767,0
+SLB.US,D,20091119,000000,49.5303,49.5826,47.9014,48.2513,10396740.39157,0
+SLB.US,D,20091120,000000,48.0131,48.2433,46.9871,47.3559,11392406.259963,0
+SLB.US,D,20091123,000000,48.5805,49.4859,48.107,48.3185,11405714.476814,0
+SLB.US,D,20091124,000000,48.1218,49.044,47.7433,49.0174,9522162.7042442,0
+SLB.US,D,20091125,000000,48.7238,48.8414,47.8767,48.6199,9594890.4804578,0
+SLB.US,D,20091127,000000,46.824,47.4773,46.4643,47.2017,5541566.1826998,0
+SLB.US,D,20091130,000000,46.7252,48.0042,46.7252,47.768,8963949.072931,0
+SLB.US,D,20091201,000000,48.284,49.3662,48.284,48.3343,11659247.440301,0
+SLB.US,D,20091202,000000,48.107,48.5182,47.4773,47.8401,7813764.6289572,0
+SLB.US,D,20091203,000000,47.6622,47.8401,46.4148,46.5048,9975722.5983479,0
+SLB.US,D,20091204,000000,47.2431,47.6256,45.4185,45.8811,11630352.604262,0
+SLB.US,D,20091207,000000,45.6142,46.486,45.1329,45.8751,9168149.3648456,0
+SLB.US,D,20091208,000000,45.6142,45.7318,44.5348,44.8591,10712988.099327,0
+SLB.US,D,20091209,000000,45.045,45.3049,44.0941,44.8729,12462013.973313,0
+SLB.US,D,20091210,000000,45.374,46.0451,44.9994,45.9631,10869224.582176,0
+SLB.US,D,20091211,000000,46.1371,46.392,45.6073,45.8881,7631102.9282342,0
+SLB.US,D,20091214,000000,46.406,46.6382,46.0818,46.3279,6526753.6261339,0
+SLB.US,D,20091215,000000,46.4425,47.168,46.1697,46.5315,8838808.9374387,0
+SLB.US,D,20091216,000000,46.7658,48.1485,46.7045,47.4932,9768959.6096654,0
+SLB.US,D,20091217,000000,47.1473,47.4675,46.6521,46.7775,7996240.1724732,0
+SLB.US,D,20091218,000000,47.252,47.5969,46.8389,47.0643,14582853.457888,0
+SLB.US,D,20091221,000000,47.4339,48.4925,47.2599,47.6741,7865290.7180548,0
+SLB.US,D,20091222,000000,47.8767,48.4095,47.6622,47.8312,6563012.8008118,0
+SLB.US,D,20091223,000000,48.5962,49.2763,48.2583,48.7672,7263105.5403857,0
+SLB.US,D,20091224,000000,48.9017,49.1913,48.7169,48.8562,1996117.191076,0
+SLB.US,D,20091228,000000,49.3139,49.6716,48.9324,49.135,4903192.6510295,0
+SLB.US,D,20091229,000000,49.3455,49.5511,48.4292,48.7465,4522952.3916505,0
+SLB.US,D,20091230,000000,48.4865,49.044,48.3502,49.0174,3737721.0581569,0
+SLB.US,D,20091231,000000,49.0717,49.3455,48.6348,48.6615,4616101.8158139,0
+SLB.US,D,20100104,000000,49.6361,50.242,49.4325,50.1747,7709778.6295553,0
+SLB.US,D,20100105,000000,50.0828,50.5523,49.8881,50.3141,9851558.7764684,0
+SLB.US,D,20100106,000000,50.2163,51.5437,50.1135,51.435,13307805.079062,0
+SLB.US,D,20100107,000000,51.2047,52.1911,50.9931,51.9687,10289088.916293,0
+SLB.US,D,20100108,000000,51.7285,53.8309,51.6534,52.8207,18035474.753566,0
+SLB.US,D,20100111,000000,53.305,53.5018,51.862,52.8207,13778863.75062,0
+SLB.US,D,20100112,000000,51.7225,52.8642,51.435,52.027,12582672.171702,0
+SLB.US,D,20100113,000000,52.119,53.141,51.0021,52.972,11769225.880664,0
+SLB.US,D,20100114,000000,52.4175,53.7025,52.4175,53.2962,9637523.5160265,0
+SLB.US,D,20100115,000000,53.2477,53.8072,52.4372,52.9541,16833954.424597,0
+SLB.US,D,20100119,000000,52.2386,53.2666,51.9905,53.0264,9841651.9755407,0
+SLB.US,D,20100120,000000,52.1614,52.4432,50.8261,51.6534,14334501.532755,0
+SLB.US,D,20100121,000000,51.6,51.9529,50.4832,51.0732,15475482.323947,0
+SLB.US,D,20100122,000000,50.1056,51.1227,48.534,48.7742,19159418.113424,0
+SLB.US,D,20100125,000000,49.1112,49.7774,48.2217,49.1992,13224634.288226,0
+SLB.US,D,20100126,000000,48.7821,50.6542,48.4243,49.1577,12179460.720018,0
+SLB.US,D,20100127,000000,48.9669,49.5599,48.4618,49.1211,12891785.202157,0
+SLB.US,D,20100128,000000,49.4325,49.9039,48.021,48.3185,11880184.681536,0
+SLB.US,D,20100129,000000,48.8987,49.4859,47.0197,47.4429,15936351.923596,0
+SLB.US,D,20100201,000000,48.0714,48.7465,47.7966,48.4362,11353196.898245,0
+SLB.US,D,20100202,000000,48.9669,49.7368,48.5725,49.4325,10652468.79603,0
+SLB.US,D,20100203,000000,49.135,50.0008,49.0252,49.3376,8173302.9928519,0
+SLB.US,D,20100204,000000,48.5893,48.7376,46.5987,46.7252,12954873.272566,0
+SLB.US,D,20100205,000000,46.8092,47.2264,45.0547,46.398,15388865.601334,0
+SLB.US,D,20100208,000000,46.5235,47.6108,46.0304,46.4425,10642473.975118,0
+SLB.US,D,20100209,000000,47.1937,48.5893,47.1007,47.6691,12238909.619374,0
+SLB.US,D,20100210,000000,47.5555,48.0388,46.6145,47.5891,9234844.2311397,0
+SLB.US,D,20100211,000000,47.5169,48.5182,46.7658,48.4154,9790737.9794335,0
+SLB.US,D,20100212,000000,47.6256,48.3937,47.1867,48.0714,11235504.062756,0
+SLB.US,D,20100216,000000,48.8414,49.1577,48.274,49.0797,8168507.4213244,0
+SLB.US,D,20100217,000000,49.217,49.3455,48.5033,48.9175,8600767.491089,0
+SLB.US,D,20100218,000000,49.2536,49.5896,48.6615,49.1992,10298142.833931,0
+SLB.US,D,20100219,000000,47.3706,48.1386,47.087,47.7748,24194872.424836,0
+SLB.US,D,20100222,000000,44.9263,46.306,44.6702,46.0304,116535698.47833,0
+SLB.US,D,20100223,000000,45.9552,46.145,44.9777,45.5143,47949171.444203,0
+SLB.US,D,20100224,000000,45.7051,45.9761,45.125,45.5382,30726886.003791,0
+SLB.US,D,20100225,000000,44.9263,45.5569,44.4251,45.4649,23485219.90565,0
+SLB.US,D,20100226,000000,45.7051,45.9028,45.2445,45.6804,20764049.733406,0
+SLB.US,D,20100301,000000,46.222,46.3357,45.5746,45.9187,17178843.025682,0
+SLB.US,D,20100302,000000,46.0451,47.0118,45.6073,46.9574,23659127.159025,0
+SLB.US,D,20100303,000000,47.3943,47.8698,47.1254,47.2718,20452235.400002,0
+SLB.US,D,20100304,000000,47.3943,47.6454,46.5542,47.0118,17372515.318163,0
+SLB.US,D,20100305,000000,47.4062,47.8035,47.2599,47.7057,14743313.888232,0
+SLB.US,D,20100308,000000,47.7215,48.3343,47.68,48.2058,16389233.962653,0
+SLB.US,D,20100309,000000,47.8767,48.274,47.6256,47.9231,16094582.514352,0
+SLB.US,D,20100310,000000,47.8541,48.2374,47.2718,47.9973,15856316.465285,0
+SLB.US,D,20100311,000000,47.8945,47.9894,47.3627,47.7748,10738786.048352,0
+SLB.US,D,20100312,000000,47.9735,48.3502,47.6958,48.2513,11233106.276992,0
+SLB.US,D,20100315,000000,47.9231,48.3502,47.3242,48.0793,13447952.115918,0
+SLB.US,D,20100316,000000,48.454,49.0864,47.9735,48.9837,13258108.186867,0
+SLB.US,D,20100317,000000,49.1734,50.076,48.9669,49.7932,16620206.493757,0
+SLB.US,D,20100318,000000,49.7161,49.8881,48.445,48.7821,17262934.485313,0
+SLB.US,D,20100319,000000,48.9175,49.1784,47.6543,48.0853,24966826.904921,0
+SLB.US,D,20100322,000000,46.8774,48.0714,46.3843,47.4675,20988134.447853,0
+SLB.US,D,20100323,000000,47.4932,47.8263,46.9377,47.1254,14262787.503939,0
+SLB.US,D,20100324,000000,46.6589,47.3331,46.3595,46.5088,15733915.066528,0
+SLB.US,D,20100325,000000,46.9871,47.2886,45.3602,45.4274,16584935.773379,0
+SLB.US,D,20100326,000000,45.6972,46.3446,45.6804,46.1055,15576393.694262,0
+SLB.US,D,20100329,000000,46.5898,47.4022,46.486,47.1531,14649500.773157,0
+SLB.US,D,20100330,000000,47.3242,47.7215,46.9288,47.1394,13830875.467215,0
+SLB.US,D,20100331,000000,47.421,47.5169,47.0544,47.4429,15986786.362551,0
+SLB.US,D,20100401,000000,48.0299,48.4984,47.8263,48.274,14972835.607191,0
+SLB.US,D,20100405,000000,48.6199,49.5156,48.4154,49.1734,13019362.580647,0
+SLB.US,D,20100406,000000,49.2536,50.1056,49.1913,49.9335,13949817.781784,0
+SLB.US,D,20100407,000000,49.9781,49.9781,49.1034,49.3732,13050615.745216,0
+SLB.US,D,20100408,000000,48.9531,49.9335,48.6289,49.8071,11595295.357638,0
+SLB.US,D,20100409,000000,50.0828,50.3507,49.5156,49.7368,10166440.656893,0
+SLB.US,D,20100412,000000,49.4928,49.9701,49.4542,49.5758,7929317.6682903,0
+SLB.US,D,20100413,000000,49.643,49.643,48.3047,48.9738,13747750.203958,0
+SLB.US,D,20100414,000000,49.3455,50.404,49.1734,50.1659,12249264.614012,0
+SLB.US,D,20100415,000000,50.0977,50.4654,49.8535,50.249,8001957.4245201,0
+SLB.US,D,20100416,000000,49.6875,50.2083,48.4925,49.1913,15105536.355769,0
+SLB.US,D,20100419,000000,48.7297,49.2852,48.2296,48.7742,13022353.236646,0
+SLB.US,D,20100420,000000,49.6361,50.8409,49.4859,50.7233,15999833.554622,0
+SLB.US,D,20100421,000000,50.7549,51.2136,50.2163,50.8508,11523199.908893,0
+SLB.US,D,20100422,000000,50.2943,51.1454,49.9266,50.9714,15021261.774104,0
+SLB.US,D,20100423,000000,52.3315,54.7204,52.2583,54.3389,29407578.749006,0
+SLB.US,D,20100426,000000,54.3004,54.6958,54.0157,54.3459,0,0
+SLB.US,D,20100427,000000,54.1204,54.2697,52.3315,52.5657,19608037.759476,0
+SLB.US,D,20100428,000000,52.9077,53.1864,51.6751,53.0896,14475442.772912,0
+SLB.US,D,20100429,000000,53.9722,55.3156,53.305,54.6869,37387251.941781,0
+SLB.US,D,20100430,000000,54.8213,55.1751,52.7298,53.398,32620955.658555,0
+SLB.US,D,20100503,000000,53.1706,53.8151,52.3779,53.312,19018102.535403,0
+SLB.US,D,20100504,000000,51.9954,52.7536,51.2205,51.5516,18887598.239524,0
+SLB.US,D,20100505,000000,50.3586,51.0811,49.6716,50.3141,19084061.878385,0
+SLB.US,D,20100506,000000,50.1827,50.9191,45.6073,48.8562,24754453.906931,0
+SLB.US,D,20100507,000000,48.365,49.0717,46.5088,46.994,28775926.099542,0
+SLB.US,D,20100510,000000,49.0864,50.0897,48.9837,49.9613,25553821.047467,0
+SLB.US,D,20100511,000000,49.3662,50.7549,49.3139,49.9701,15531267.770878,0
+SLB.US,D,20100512,000000,50.322,50.578,49.05,49.8318,15457564.692776,0
+SLB.US,D,20100513,000000,50.1422,51.0811,49.3276,50.0453,13111739.047712,0
+SLB.US,D,20100514,000000,49.6796,49.8535,47.8618,48.5033,16704081.444463,0
+SLB.US,D,20100517,000000,48.7742,48.8907,46.7252,47.9578,16736104.530957,0
+SLB.US,D,20100518,000000,48.6772,49.4542,47.4339,47.6543,17563680.558695,0
+SLB.US,D,20100519,000000,47.4339,48.1564,46.0818,46.7915,20613147.059227,0
+SLB.US,D,20100520,000000,45.5203,45.7259,44.0594,44.2739,25912977.991433,0
+SLB.US,D,20100521,000000,43.1175,45.3602,43.0256,45.2347,28762672.515784,0
+SLB.US,D,20100524,000000,44.946,45.2604,43.0256,43.0602,26105981.534383,0
+SLB.US,D,20100525,000000,41.7555,43.8034,41.6122,43.7056,27470142.558808,0
+SLB.US,D,20100526,000000,44.355,45.1111,43.8479,43.9251,23077538.657549,0
+SLB.US,D,20100527,000000,45.292,45.6636,43.8124,44.8729,27530403.872499,0
+SLB.US,D,20100528,000000,44.6555,44.7178,41.4619,41.9818,37125208.35642,0
+SLB.US,D,20100601,000000,40.7088,40.7088,38.6301,38.6884,47679993.181539,0
+SLB.US,D,20100602,000000,40.1611,42.1834,39.8874,42.0974,35817468.141566,0
+SLB.US,D,20100603,000000,43.0107,43.0107,40.7088,42.3386,33647772.507399,0
+SLB.US,D,20100604,000000,41.6438,43.325,41.2454,41.6715,26697055.959622,0
+SLB.US,D,20100607,000000,41.8582,42.3179,40.4527,40.5446,18894762.25682,0
+SLB.US,D,20100608,000000,40.5813,41.6516,40.2599,41.5389,21570010.278931,0
+SLB.US,D,20100609,000000,42.1291,43.3162,41.274,41.4698,18064067.084143,0
+SLB.US,D,20100610,000000,43.2054,44.3718,42.8773,44.2383,22599773.26792,0
+SLB.US,D,20100611,000000,43.6917,44.6406,43.5306,44.4676,14595111.505278,0
+SLB.US,D,20100614,000000,45.1576,45.5382,43.7432,43.8548,15810793.946112,0
+SLB.US,D,20100615,000000,44.6406,45.6479,44.2226,45.5065,12491146.56448,0
+SLB.US,D,20100616,000000,44.6999,46.0886,44.6999,45.4649,12801625.422269,0
+SLB.US,D,20100617,000000,45.4649,46.0451,45.2762,45.8751,13296020.518481,0
+SLB.US,D,20100618,000000,45.7121,45.7832,44.4519,45.2524,22126211.591306,0
+SLB.US,D,20100621,000000,46.0818,46.2726,44.7178,45.1043,13759861.551374,0
+SLB.US,D,20100622,000000,45.1043,45.2762,43.5029,43.5593,19990389.486739,0
+SLB.US,D,20100623,000000,43.5356,43.9161,42.9425,43.6087,10910875.233788,0
+SLB.US,D,20100624,000000,43.3942,43.5949,42.5186,42.7172,10446621.417523,0
+SLB.US,D,20100625,000000,42.9515,43.7342,42.3535,43.5306,32231416.644343,0
+SLB.US,D,20100628,000000,43.25,43.5792,42.6668,42.8675,11792106.017816,0
+SLB.US,D,20100629,000000,41.882,42.301,41.0063,41.1803,17241434.339632,0
+SLB.US,D,20100630,000000,41.1813,42.3268,41.1347,41.3769,17399677.071075,0
+SLB.US,D,20100701,000000,41.3374,41.7169,40.0811,41.3127,19339614.242879,0
+SLB.US,D,20100702,000000,41.3127,41.9897,40.5397,41.0903,15982929.67085,0
+SLB.US,D,20100706,000000,42.1983,42.4118,40.8965,41.5232,14683076.855917,0
+SLB.US,D,20100707,000000,41.6279,43.0256,41.4175,43.0197,16235987.124079,0
+SLB.US,D,20100708,000000,43.5306,43.7679,42.6282,43.7679,12086758.477841,0
+SLB.US,D,20100709,000000,43.8124,44.0041,43.25,43.7797,8443014.434038,0
+SLB.US,D,20100712,000000,43.6759,44.0811,43.0602,43.5505,9392697.4488617,0
+SLB.US,D,20100713,000000,44.185,44.6338,43.7797,43.8281,12382914.359655,0
+SLB.US,D,20100714,000000,43.6612,44.4993,43.3092,44.0258,10502571.775457,0
+SLB.US,D,20100715,000000,44.0506,44.0506,42.9277,43.8627,15351024.090398,0
+SLB.US,D,20100716,000000,43.7342,43.7432,42.3179,42.3772,22750756.880014,0
+SLB.US,D,20100719,000000,43.1907,44.6169,42.8675,44.2226,19053465.322661,0
+SLB.US,D,20100720,000000,43.7264,45.8544,43.3784,45.6339,18444890.096517,0
+SLB.US,D,20100721,000000,45.8069,45.9761,44.0427,44.5497,16751912.717691,0
+SLB.US,D,20100722,000000,45.2347,46.2567,45.0607,45.8307,17011542.329706,0
+SLB.US,D,20100723,000000,44.1701,44.8591,43.5119,44.3718,25263922.678288,0
+SLB.US,D,20100726,000000,44.5962,44.5962,43.242,43.9971,12810785.570921,0
+SLB.US,D,20100727,000000,44.2018,44.2966,43.0473,44.0594,18452534.682691,0
+SLB.US,D,20100728,000000,44.0506,44.9105,43.8212,44.6555,14073007.313498,0
+SLB.US,D,20100729,000000,44.9697,45.5915,43.8904,44.7178,13691399.203338,0
+SLB.US,D,20100730,000000,44.0427,44.8591,43.9004,44.6031,11860942.703714,0
+SLB.US,D,20100802,000000,45.5746,47.3786,45.5203,46.9051,20329964.513634,0
+SLB.US,D,20100803,000000,46.232,47.3786,46.232,46.994,15587784.694225,0
+SLB.US,D,20100804,000000,47.1177,47.6366,46.6145,47.0394,11565562.814167,0
+SLB.US,D,20100805,000000,46.824,47.3094,46.306,47.2936,7805435.1056691,0
+SLB.US,D,20100806,000000,46.9209,47.3162,45.9285,46.6075,9551012.0127054,0
+SLB.US,D,20100809,000000,46.9802,47.2431,46.6808,46.912,6094333.7039852,0
+SLB.US,D,20100810,000000,46.2813,46.7499,45.7259,46.4643,9145320.8256166,0
+SLB.US,D,20100811,000000,45.5915,45.6636,44.5823,44.9025,13163880.264971,0
+SLB.US,D,20100812,000000,43.9072,44.7741,43.8341,44.3323,10418089.790383,0
+SLB.US,D,20100813,000000,44.1059,44.7405,43.9004,43.933,7473488.4773646,0
+SLB.US,D,20100816,000000,43.7432,44.7335,43.6612,44.3896,7989679.1426514,0
+SLB.US,D,20100817,000000,44.8591,45.5984,44.5892,45.0874,7801959.8338976,0
+SLB.US,D,20100818,000000,44.8591,44.9866,43.9004,44.2463,11293295.758282,0
+SLB.US,D,20100819,000000,44.1464,44.2226,42.8921,43.2282,11306898.386802,0
+SLB.US,D,20100820,000000,42.7261,42.9356,41.7327,42.2121,12438956.78447,0
+SLB.US,D,20100823,000000,41.5875,42.4118,41.4955,41.7327,13880382.155307,0
+SLB.US,D,20100824,000000,41.0151,42.1351,40.8718,40.947,20328644.213879,0
+SLB.US,D,20100825,000000,40.947,41.0596,40.3361,40.8866,12067739.079286,0
+SLB.US,D,20100826,000000,41.2593,41.4322,39.9357,39.9674,17832192.095275,0
+SLB.US,D,20100827,000000,40.3133,41.8217,39.9517,41.6882,16761492.731782,0
+SLB.US,D,20100830,000000,41.5765,41.8079,40.4469,40.4992,12434041.829517,0
+SLB.US,D,20100831,000000,40.3045,40.3756,39.5542,39.8715,17527756.264644,0
+SLB.US,D,20100901,000000,40.4409,41.4253,40.2966,41.2513,15005598.263894,0
+SLB.US,D,20100902,000000,41.5182,42.2191,41.1803,42.1834,11450541.941632,0
+SLB.US,D,20100903,000000,42.7488,43.2885,42.4583,42.8921,12622913.49185,0
+SLB.US,D,20100907,000000,42.9356,42.995,42.3229,42.7092,12403553.528255,0
+SLB.US,D,20100908,000000,42.8239,44.0357,42.7092,43.6166,11941503.246756,0
+SLB.US,D,20100909,000000,44.2226,44.3956,43.6305,43.7599,9814589.371577,0
+SLB.US,D,20100910,000000,44.2146,44.6931,43.9161,44.3392,10379741.405745,0
+SLB.US,D,20100913,000000,44.8058,45.1941,44.6475,44.9697,9721319.5522635,0
+SLB.US,D,20100914,000000,44.8442,44.8522,43.3942,43.9971,17877582.078609,0
+SLB.US,D,20100915,000000,43.7521,44.4311,42.8239,43.5029,21024855.980376,0
+SLB.US,D,20100916,000000,43.3607,43.7728,43.1383,43.496,9163156.5071477,0
+SLB.US,D,20100917,000000,43.8627,44.0121,43.4299,43.4367,12989429.715835,0
+SLB.US,D,20100920,000000,43.5218,44.2068,43.1907,43.9903,12531229.043968,0
+SLB.US,D,20100921,000000,43.9971,44.7178,43.8548,44.3253,11145330.118732,0
+SLB.US,D,20100922,000000,44.4103,44.8058,43.9537,44.0941,8955556.8227579,0
+SLB.US,D,20100923,000000,43.4299,43.9903,43.2124,43.4446,11363569.09219,0
+SLB.US,D,20100924,000000,44.2018,45.6479,44.0427,45.3345,13083234.737118,0
+SLB.US,D,20100927,000000,45.6261,45.6557,44.608,44.7504,10442018.073546,0
+SLB.US,D,20100928,000000,44.9777,45.1863,44.4023,45.0736,11076785.821056,0
+SLB.US,D,20100929,000000,44.953,46.4791,44.9402,45.9948,13045423.577899,0
+SLB.US,D,20100930,000000,46.5987,47.0701,45.8228,46.062,13566171.047862,0
+SLB.US,D,20101001,000000,46.6302,46.9871,46.2003,46.6738,11811387.452872,0
+SLB.US,D,20101004,000000,46.5592,47.1007,45.2841,45.7526,9709997.3495284,0
+SLB.US,D,20101005,000000,46.4563,47.252,46.2567,47.0701,13244860.673454,0
+SLB.US,D,20101006,000000,46.8992,47.7898,46.8992,47.1937,11154557.041164,0
+SLB.US,D,20101007,000000,47.5476,47.6108,46.6669,47.0939,10474857.62127,0
+SLB.US,D,20101008,000000,46.9051,47.6889,46.0541,47.5169,11122736.299459,0
+SLB.US,D,20101011,000000,47.3943,47.9182,47.003,47.4773,7519342.8419932,0
+SLB.US,D,20101012,000000,47.2194,47.2718,46.3279,46.8438,16096498.719515,0
+SLB.US,D,20101013,000000,47.4259,48.5805,47.2936,48.3106,14032306.670676,0
+SLB.US,D,20101014,000000,48.3937,48.5805,47.6256,48.0467,10696733.742332,0
+SLB.US,D,20101015,000000,48.3778,48.5033,47.4892,48.2217,15484847.852561,0
+SLB.US,D,20101018,000000,47.7748,49.0864,47.4932,48.2296,10811225.48324,0
+SLB.US,D,20101019,000000,47.5623,47.7591,46.6215,47.2017,18276706.165532,0
+SLB.US,D,20101020,000000,47.4259,48.4095,47.1828,48.0645,11560094.446212,0
+SLB.US,D,20101021,000000,48.2217,48.5577,47.4773,48.0793,13750108.532487,0
+SLB.US,D,20101022,000000,49.3939,50.9853,49.3524,50.6669,19660300.383609,0
+SLB.US,D,20101025,000000,51.2047,52.2672,51.2047,51.2333,17169421.852252,0
+SLB.US,D,20101026,000000,51.4528,52.027,50.9931,51.6663,12893850.130742,0
+SLB.US,D,20101027,000000,51.0178,51.8472,50.5385,51.7671,10513077.516964,0
+SLB.US,D,20101028,000000,52.035,52.3157,51.2413,52.1694,18907844.85923,0
+SLB.US,D,20101029,000000,51.8679,52.5094,51.603,52.2524,16794000.43405,0
+SLB.US,D,20101101,000000,52.6626,52.6764,51.9905,52.4579,16451837.417289,0
+SLB.US,D,20101102,000000,52.9858,53.8872,52.7881,53.4296,12623350.556598,0
+SLB.US,D,20101103,000000,53.6015,53.987,53.0421,53.987,12676017.870312,0
+SLB.US,D,20101104,000000,55.2058,56.6963,55.0545,56.6716,19214966.81695,0
+SLB.US,D,20101105,000000,56.4116,57.067,55.8166,56.5649,15267270.546566,0
+SLB.US,D,20101108,000000,56.3622,56.5649,55.5023,55.952,14069233.58316,0
+SLB.US,D,20101109,000000,56.1487,57.0462,54.9508,55.265,15031637.003221,0
+SLB.US,D,20101110,000000,55.1998,55.8917,54.7501,55.8077,15516406.557763,0
+SLB.US,D,20101111,000000,55.3156,56.1784,54.9675,56.0854,12086640.106137,0
+SLB.US,D,20101112,000000,55.018,55.9974,54.7571,55.4064,14838414.927897,0
+SLB.US,D,20101115,000000,55.5557,55.9085,55.1751,55.5488,11238213.459496,0
+SLB.US,D,20101116,000000,54.5396,55.5625,54.2044,54.7116,16673047.823992,0
+SLB.US,D,20101117,000000,54.3814,55.9007,54.2609,55.6219,12844812.882563,0
+SLB.US,D,20101118,000000,56.207,56.8051,56.0727,56.4442,12516650.101835,0
+SLB.US,D,20101119,000000,56.4383,57.1687,55.533,57.142,10254774.275049,0
+SLB.US,D,20101122,000000,56.7438,57.1193,55.7939,57.1193,11023085.537187,0
+SLB.US,D,20101123,000000,56.3849,56.4333,55.1998,56.4027,12819258.75901,0
+SLB.US,D,20101124,000000,56.6271,57.7163,56.5955,57.6768,9175108.0021802,0
+SLB.US,D,20101126,000000,56.9187,57.83,56.8051,56.8051,3706543.7728846,0
+SLB.US,D,20101129,000000,56.7438,57.6857,56.1141,57.5671,11466164.982884,0
+SLB.US,D,20101130,000000,56.4047,58.1581,55.869,57.8182,14854637.92145,0
+SLB.US,D,20101201,000000,58.5386,60.7073,58.5386,60.4463,15949596.401838,0
+SLB.US,D,20101202,000000,60.2279,60.646,60.0184,60.3623,10491360.862357,0
+SLB.US,D,20101203,000000,59.5627,62.0505,59.5627,61.8598,14409738.384367,0
+SLB.US,D,20101206,000000,61.8598,62.2096,60.7824,61.9468,9277881.9562889,0
+SLB.US,D,20101207,000000,62.7207,62.8828,60.3476,60.561,12876362.482249,0
+SLB.US,D,20101208,000000,60.646,61.1847,60.0331,60.4819,9904631.7914869,0
+SLB.US,D,20101209,000000,61.328,61.6206,60.1904,60.735,7621030.2045785,0
+SLB.US,D,20101210,000000,60.5738,61.1847,60.4957,60.9613,7834117.4796783,0
+SLB.US,D,20101213,000000,61.5385,62.6861,61.4535,61.6275,10778016.656274,0
+SLB.US,D,20101214,000000,61.6275,61.7461,60.5679,60.8051,9513560.0154893,0
+SLB.US,D,20101215,000000,60.2586,61.1363,60.2229,60.3476,8584636.5644151,0
+SLB.US,D,20101216,000000,60.2456,60.6935,59.5923,60.6529,8932497.6104679,0
+SLB.US,D,20101217,000000,60.5679,61.078,60.3426,60.8111,10207563.188602,0
+SLB.US,D,20101220,000000,60.9613,61.6009,60.8505,61.4417,7894475.9188676,0
+SLB.US,D,20101221,000000,61.5465,61.8528,61.1037,61.6344,7207427.3361933,0
+SLB.US,D,20101222,000000,61.8874,62.1711,61.4762,61.9111,5394610.2436535,0
+SLB.US,D,20101223,000000,61.7174,62.0505,61.4931,61.6947,5000105.6882903,0
+SLB.US,D,20101227,000000,61.1946,61.7856,61.0819,61.6206,3822226.3128834,0
+SLB.US,D,20101228,000000,61.4486,62.0111,61.4486,61.4614,3678485.6325532,0
+SLB.US,D,20101229,000000,61.5543,62.7978,61.5089,62.524,5984815.5980195,0
+SLB.US,D,20101230,000000,62.5793,62.7978,61.928,62.3253,4407658.353649,0
+SLB.US,D,20101231,000000,62.355,62.6633,62.0495,62.4261,4527473.7859873,0
+SLB.US,D,20110103,000000,62.8008,63.213,62.3293,62.5368,7255273.7852814,0
+SLB.US,D,20110104,000000,62.6613,62.9727,60.2931,61.0285,11540233.293332,0
+SLB.US,D,20110105,000000,60.5126,61.8251,60.2586,61.7461,8313222.3918195,0
+SLB.US,D,20110106,000000,61.7539,61.8114,59.6162,60.2071,11044376.256011,0
+SLB.US,D,20110107,000000,60.2279,61.4931,60.0234,60.9771,8819511.3147984,0
+SLB.US,D,20110110,000000,60.5046,60.9079,59.9364,60.3198,8668181.6931121,0
+SLB.US,D,20110111,000000,60.8615,61.6502,60.8505,61.5009,8819465.7872206,0
+SLB.US,D,20110112,000000,62.0011,63.1664,61.9625,63.1357,9071343.5703235,0
+SLB.US,D,20110113,000000,63.0251,63.7714,62.7255,63.2484,9814404.2260939,0
+SLB.US,D,20110114,000000,63.2357,65.0127,62.8828,64.9762,11220112.70629,0
+SLB.US,D,20110118,000000,64.7399,64.9713,64.2507,64.8655,9833769.634239,0
+SLB.US,D,20110119,000000,65.1017,65.5663,64.1311,64.491,15772545.722147,0
+SLB.US,D,20110120,000000,63.2416,63.7961,61.6344,63.7585,15924377.158912,0
+SLB.US,D,20110121,000000,65.3439,65.4636,61.9329,62.4103,25588070.938378,0
+SLB.US,D,20110124,000000,62.8008,63.3671,61.3072,62.9885,13212541.151841,0
+SLB.US,D,20110125,000000,62.9964,63.203,61.4762,62.2403,12242039.893278,0
+SLB.US,D,20110126,000000,62.7938,65.6049,62.6742,65.3795,14154406.575695,0
+SLB.US,D,20110127,000000,65.3044,65.6948,63.9305,64.2803,12327132.95962,0
+SLB.US,D,20110128,000000,65.3439,65.4092,64.0788,64.7954,11751865.709389,0
+SLB.US,D,20110131,000000,64.6035,66.5349,64.3763,66.526,10891185.062254,0
+SLB.US,D,20110201,000000,66.8977,67.6014,66.4628,67.0174,13407065.315888,0
+SLB.US,D,20110202,000000,66.8671,67.1438,66.112,66.5992,7382327.0907648,0
+SLB.US,D,20110203,000000,66.8354,66.9412,65.5831,66.8592,7377224.9668803,0
+SLB.US,D,20110204,000000,66.9797,67.2644,65.9112,66.7869,8072766.9721227,0
+SLB.US,D,20110207,000000,67.0014,68.2123,66.616,67.1597,9022984.1771925,0
+SLB.US,D,20110208,000000,66.8196,67.0548,65.4922,66.5834,8257203.2366557,0
+SLB.US,D,20110209,000000,66.0823,67.0174,65.2292,66.1613,8247100.1612816,0
+SLB.US,D,20110210,000000,66.2305,67.8071,66.0141,67.7586,9178978.8580166,0
+SLB.US,D,20110211,000000,67.2822,68.49,67.0251,67.5619,7882710.5810422,0
+SLB.US,D,20110214,000000,67.4443,69.0357,67.4443,68.9614,7606512.9776065,0
+SLB.US,D,20110215,000000,68.8469,69.2768,68.146,69.0357,9847297.395187,0
+SLB.US,D,20110216,000000,69.0504,70.6477,68.6165,70.285,11883636.683657,0
+SLB.US,D,20110217,000000,69.1246,70.9651,69.1246,70.5549,8956287.2874505,0
+SLB.US,D,20110218,000000,70.8394,71.1341,70.0142,71.0549,11043756.069228,0
+SLB.US,D,20110222,000000,71.0234,71.5007,68.3397,69.4626,18220930.835841,0
+SLB.US,D,20110223,000000,68.9309,70.7327,68.8044,69.4537,13842520.409891,0
+SLB.US,D,20110224,000000,68.6679,69.2383,66.9274,67.0251,15788815.255002,0
+SLB.US,D,20110225,000000,67.7586,69.512,67.471,69.4162,10688400.172147,0
+SLB.US,D,20110228,000000,69.6287,69.9905,68.6452,69.8461,11136189.192835,0
+SLB.US,D,20110301,000000,70.6409,71.0234,68.3329,68.407,12287029.233929,0
+SLB.US,D,20110302,000000,67.9285,68.3566,66.9274,68.0265,12489953.741941,0
+SLB.US,D,20110303,000000,69.0425,69.5377,68.4287,69.4162,10196416.014111,0
+SLB.US,D,20110304,000000,69.26,69.512,67.6153,68.3329,8063119.1725265,0
+SLB.US,D,20110307,000000,68.6165,69.0277,67.2258,67.471,9179631.4199649,0
+SLB.US,D,20110308,000000,68.2597,68.3013,66.9352,67.1724,7957943.3857583,0
+SLB.US,D,20110309,000000,66.8592,67.2733,65.8154,66.2028,10172482.672328,0
+SLB.US,D,20110310,000000,64.7588,64.9713,63.0923,63.2554,18392325.978646,0
+SLB.US,D,20110311,000000,62.5507,64.9535,62.5368,64.475,11462152.485693,0
+SLB.US,D,20110314,000000,63.8218,64.1519,62.5299,63.8138,15234816.465668,0
+SLB.US,D,20110315,000000,61.4169,63.9167,61.3557,63.3977,11816671.687068,0
+SLB.US,D,20110316,000000,62.8532,63.4432,61.2529,62.1276,17753742.008394,0
+SLB.US,D,20110317,000000,63.4106,65.4141,62.8877,65.079,15047667.769223,0
+SLB.US,D,20110318,000000,65.6098,65.9044,63.7861,64.2428,15564374.413724,0
+SLB.US,D,20110321,000000,65.1947,66.7869,65.1481,66.7159,5245911.1042396,0
+SLB.US,D,20110322,000000,66.7772,67.0844,65.9913,66.369,8627108.7358757,0
+SLB.US,D,20110323,000000,66.3293,66.5547,65.5159,66.1673,6442993.0002354,0
+SLB.US,D,20110324,000000,66.4342,66.529,64.8259,65.8658,8755077.6515347,0
+SLB.US,D,20110325,000000,65.5831,65.7324,64.5838,64.9634,14503511.030484,0
+SLB.US,D,20110328,000000,64.6827,68.2953,64.4988,67.6103,21073000.88803,0
+SLB.US,D,20110329,000000,67.8455,70.7931,67.4067,70.5479,17954172.616867,0
+SLB.US,D,20110330,000000,70.8948,70.8948,69.1681,70.0142,10968088.223214,0
+SLB.US,D,20110331,000000,70.4619,71.2398,69.6415,69.7225,10022814.301369,0
+SLB.US,D,20110401,000000,70.4174,71.0234,69.6948,70.0527,8015424.4820311,0
+SLB.US,D,20110404,000000,70.5222,70.9186,69.26,69.3579,8885445.3646814,0
+SLB.US,D,20110405,000000,69.2333,70.4095,69.0731,69.432,10070094.185044,0
+SLB.US,D,20110406,000000,69.9865,70.201,67.9523,68.7372,9701978.4254933,0
+SLB.US,D,20110407,000000,68.8844,69.0811,67.8168,68.4989,8357638.0849898,0
+SLB.US,D,20110408,000000,69.3035,69.3509,67.5926,67.9218,10427889.348571,0
+SLB.US,D,20110411,000000,68.0195,68.6926,66.0892,66.3897,10915444.179151,0
+SLB.US,D,20110412,000000,65.6306,65.9261,63.9601,64.478,14273102.02962,0
+SLB.US,D,20110413,000000,64.9377,65.252,64.0343,64.139,9993014.9841174,0
+SLB.US,D,20110414,000000,63.7299,64.5582,63.3384,64.312,8973086.9636559,0
+SLB.US,D,20110415,000000,64.8181,65.1798,63.6903,64.7885,10927626.347244,0
+SLB.US,D,20110418,000000,63.6329,63.8464,62.5052,63.3612,12255266.160489,0
+SLB.US,D,20110419,000000,63.2781,64.484,63.1457,64.393,11630292.912548,0
+SLB.US,D,20110420,000000,65.5079,65.851,65.1157,65.7106,11331244.511958,0
+SLB.US,D,20110421,000000,66.8434,68.152,66.5152,67.1241,14626243.262973,0
+SLB.US,D,20110425,000000,66.958,67.1241,65.4922,65.8282,7291049.3559107,0
+SLB.US,D,20110426,000000,65.9351,67.0924,65.8075,66.8897,7979746.036901,0
+SLB.US,D,20110427,000000,67.1646,67.385,65.2866,66.8236,10240216.579119,0
+SLB.US,D,20110428,000000,65.8658,67.0924,65.7581,66.6229,6411534.4557047,0
+SLB.US,D,20110429,000000,66.4915,67.2871,65.7491,67.0964,9202689.6205309,0
+SLB.US,D,20110502,000000,67.3899,67.9751,64.9713,65.6326,11441707.568093,0
+SLB.US,D,20110503,000000,65.1997,65.7383,63.6903,64.1875,11166014.814908,0
+SLB.US,D,20110504,000000,64.2122,64.2122,62.6613,63.3899,11550977.801691,0
+SLB.US,D,20110505,000000,62.0594,63.8464,61.1086,61.9348,17845350.576981,0
+SLB.US,D,20110506,000000,62.8659,63.6459,61.2767,61.7994,14349492.246537,0
+SLB.US,D,20110509,000000,62.352,62.8205,61.8054,62.4963,11564126.166157,0
+SLB.US,D,20110510,000000,62.8205,63.7299,62.4103,63.1664,9740635.3859348,0
+SLB.US,D,20110511,000000,62.9994,62.9994,60.4286,61.494,16926631.373676,0
+SLB.US,D,20110512,000000,61.4486,62.8532,60.8051,62.439,17969687.403655,0
+SLB.US,D,20110513,000000,62.5536,62.9865,61.0967,61.8371,13699441.397023,0
+SLB.US,D,20110516,000000,61.4535,62.5437,61.1946,61.4486,12829740.219142,0
+SLB.US,D,20110517,000000,60.8615,61.7994,60.4443,61.3487,15728208.943444,0
+SLB.US,D,20110518,000000,61.6749,63.1061,61.494,62.61,11509960.489271,0
+SLB.US,D,20110519,000000,62.9125,63.2474,61.9408,62.4845,10265314.41517,0
+SLB.US,D,20110520,000000,62.3036,63.038,61.5326,62.427,11007097.263591,0
+SLB.US,D,20110523,000000,61.2024,61.6216,60.8438,61.3626,8439876.0663422,0
+SLB.US,D,20110524,000000,61.9211,63.1881,61.9211,62.267,12099385.804471,0
+SLB.US,D,20110525,000000,61.8894,63.375,61.8894,62.8659,14530706.170285,0
+SLB.US,D,20110526,000000,62.7978,63.8721,62.6831,63.6903,8634593.4696647,0
+SLB.US,D,20110527,000000,64.1035,64.8448,63.4036,63.5173,8441120.4868019,0
+SLB.US,D,20110531,000000,64.5364,64.7429,63.6212,64.2725,9825403.6888887,0
+SLB.US,D,20110601,000000,64.2745,64.5908,62.1306,62.3786,10756608.577472,0
+SLB.US,D,20110602,000000,62.4676,63.5479,62.1613,63.201,10770726.173483,0
+SLB.US,D,20110603,000000,62.1385,64.5987,61.9892,63.7664,11120083.55926,0
+SLB.US,D,20110606,000000,63.8998,64.0936,62.0941,62.2799,9919543.5908,0
+SLB.US,D,20110607,000000,63.1437,63.4274,62.1148,62.1444,7983647.244456,0
+SLB.US,D,20110608,000000,62.1613,63.4195,62.1533,62.7849,9956244.8888444,0
+SLB.US,D,20110609,000000,63.1338,64.8735,63.0657,64.3643,11582403.971055,0
+SLB.US,D,20110610,000000,63.9384,64.1252,62.6633,62.7315,9772121.2470121,0
+SLB.US,D,20110613,000000,62.8086,63.3532,61.2321,62.013,9402228.9002035,0
+SLB.US,D,20110614,000000,63.1724,63.8464,62.948,63.3602,9963312.7923656,0
+SLB.US,D,20110615,000000,62.7918,63.9167,61.5158,61.9834,11310550.710265,0
+SLB.US,D,20110616,000000,62.0515,62.5418,61.0394,61.6719,11019687.156436,0
+SLB.US,D,20110617,000000,62.1909,62.1909,60.984,61.328,10558170.053458,0
+SLB.US,D,20110620,000000,61.0147,62.0347,60.6668,61.5791,8555150.8815888,0
+SLB.US,D,20110621,000000,61.8459,63.12,61.7708,62.61,8581042.9209413,0
+SLB.US,D,20110622,000000,62.3036,63.5756,62.1533,62.6712,8005645.1583213,0
+SLB.US,D,20110623,000000,60.7665,62.3936,60.1726,62.2897,13847453.575874,0
+SLB.US,D,20110624,000000,62.2531,62.3856,60.466,60.6746,13232753.372933,0
+SLB.US,D,20110627,000000,60.219,60.9365,59.6466,60.466,11211021.354867,0
+SLB.US,D,20110628,000000,61.0967,63.4422,61.0068,63.2474,14825190.684134,0
+SLB.US,D,20110629,000000,63.6003,64.7835,62.9865,63.8938,12670839.867131,0
+SLB.US,D,20110630,000000,64.1133,65.08,64.1133,64.7835,11553480.806745,0
+SLB.US,D,20110701,000000,64.401,65.7907,63.9245,65.6839,9700051.0913667,0
+SLB.US,D,20110705,000000,65.5139,66.53,65.3489,66.2453,8171508.1945629,0
+SLB.US,D,20110706,000000,66.359,66.9362,65.8738,66.8196,9160096.0421961,0
+SLB.US,D,20110707,000000,67.4759,68.151,66.959,67.7823,11089413.147688,0
+SLB.US,D,20110708,000000,66.269,67.7023,66.1525,67.4552,8528915.8678168,0
+SLB.US,D,20110711,000000,66.0882,66.6605,65.5812,66.0398,8243566.2095209,0
+SLB.US,D,20110712,000000,65.5259,65.9627,64.993,65.1137,11151327.618313,0
+SLB.US,D,20110713,000000,65.0404,66.4717,64.8892,65.2332,9487175.2665726,0
+SLB.US,D,20110714,000000,65.4062,65.7086,64.305,64.4237,9166375.8127596,0
+SLB.US,D,20110715,000000,64.9683,66.1356,64.8388,65.9775,10799701.947439,0
+SLB.US,D,20110718,000000,66.0131,66.0131,65.0079,65.3923,10466395.562145,0
+SLB.US,D,20110719,000000,66.0852,66.7238,65.7333,66.5043,9269863.0322538,0
+SLB.US,D,20110720,000000,67.1458,67.1458,66.0655,66.2897,8344848.882526,0
+SLB.US,D,20110721,000000,66.7632,68.2498,66.7089,68.2034,14857353.388534,0
+SLB.US,D,20110722,000000,69.8629,70.8167,69.1681,70.3423,20565629.420423,0
+SLB.US,D,20110725,000000,69.5466,71.6312,69.515,71.0085,13666286.191428,0
+SLB.US,D,20110726,000000,70.8829,71.2033,70.2317,70.4352,11262004.148203,0
+SLB.US,D,20110727,000000,69.8235,70.3245,68.4979,68.7431,11628623.56803,0
+SLB.US,D,20110728,000000,68.6215,69.5308,68.5019,68.5305,9304174.6383261,0
+SLB.US,D,20110729,000000,67.5106,68.6353,67.3366,67.7615,12226628.302334,0
+SLB.US,D,20110801,000000,68.8774,69.1523,66.8759,67.642,11448762.319203,0
+SLB.US,D,20110802,000000,66.8907,68.1392,65.6326,65.7036,13686269.762906,0
+SLB.US,D,20110803,000000,65.6079,65.7324,63.2257,65.3776,15375567.501723,0
+SLB.US,D,20110804,000000,63.9444,64.1381,60.4453,60.5808,26086072.830476,0
+SLB.US,D,20110805,000000,61.8598,62.1217,57.915,60.646,24972235.581163,0
+SLB.US,D,20110808,000000,57.9367,59.4925,54.8174,55.2383,26966166.436782,0
+SLB.US,D,20110809,000000,56.6578,58.3232,54.6039,58.2106,29437397.289012,0
+SLB.US,D,20110810,000000,58.1848,58.4843,55.0961,55.3451,24155712.637591,0
+SLB.US,D,20110811,000000,56.1694,59.0893,54.5899,58.1364,23061449.211557,0
+SLB.US,D,20110812,000000,59.1001,59.2938,57.7449,58.4803,11741935.638811,0
+SLB.US,D,20110815,000000,59.1683,60.466,59.1456,60.0381,12027441.102596,0
+SLB.US,D,20110816,000000,59.3047,60.1784,58.2521,58.9588,12474333.735863,0
+SLB.US,D,20110817,000000,60.1301,60.986,59.1574,59.6249,12062069.378265,0
+SLB.US,D,20110818,000000,57.3595,57.9367,55.0793,55.7939,19327283.351365,0
+SLB.US,D,20110819,000000,54.7363,56.7358,54.2599,54.8233,17704715.88918,0
+SLB.US,D,20110822,000000,56.5233,56.6093,54.1867,54.3587,11684213.752239,0
+SLB.US,D,20110823,000000,54.7036,57.1125,54.0879,57.0808,11518097.785009,0
+SLB.US,D,20110824,000000,56.8318,57.2854,55.7485,57.1579,11498231.573509,0
+SLB.US,D,20110825,000000,57.5235,57.9081,54.5593,54.8144,15205115.28564,0
+SLB.US,D,20110826,000000,54.7709,56.548,54.0661,56.1171,16158370.697735,0
+SLB.US,D,20110829,000000,57.2923,58.0168,56.6459,57.9219,9294390.2559965,0
+SLB.US,D,20110830,000000,57.7668,58.6899,56.9365,58.172,13686840.375215,0
+SLB.US,D,20110831,000000,58.6099,59.6408,58.2531,58.7671,15568236.164045,0
+SLB.US,D,20110901,000000,58.6454,59.8364,57.487,57.5492,14854651.073862,0
+SLB.US,D,20110902,000000,56.0509,56.6844,55.1998,55.9807,11951470.751119,0
+SLB.US,D,20110906,000000,54.1234,56.042,53.6728,55.9095,14169679.560458,0
+SLB.US,D,20110907,000000,56.9118,57.8409,56.7191,57.7668,10557641.933556,0
+SLB.US,D,20110908,000000,56.6824,57.7282,56.5163,56.7724,14192206.60595,0
+SLB.US,D,20110909,000000,55.5695,55.7572,53.6579,54.0127,17739936.023359,0
+SLB.US,D,20110912,000000,53.2546,54.4733,52.6122,54.4466,14718703.703125,0
+SLB.US,D,20110913,000000,54.3202,54.7649,53.1271,54.2599,11699103.293624,0
+SLB.US,D,20110914,000000,54.6869,55.5853,52.9127,54.8618,14494708.020387,0
+SLB.US,D,20110915,000000,55.9016,56.1081,54.7926,55.8335,11647480.079028,0
+SLB.US,D,20110916,000000,56.3829,56.6093,54.2807,54.7926,15695938.996305,0
+SLB.US,D,20110919,000000,52.9601,53.6282,52.0943,53.2299,17033093.061585,0
+SLB.US,D,20110920,000000,53.6797,53.7498,52.119,52.126,17528698.179642,0
+SLB.US,D,20110921,000000,52.1911,52.2454,48.9867,49.0134,24380226.322993,0
+SLB.US,D,20110922,000000,47.0454,47.5416,45.0469,46.0541,32594987.739906,0
+SLB.US,D,20110923,000000,45.5489,46.8062,45.3059,46.0373,22227294.954692,0
+SLB.US,D,20110926,000000,46.4663,47.682,44.2106,47.5989,26119989.864207,0
+SLB.US,D,20110927,000000,48.783,49.7844,47.2184,47.7086,21966320.761547,0
+SLB.US,D,20110928,000000,47.8341,48.104,45.211,45.3829,16767051.143169,0
+SLB.US,D,20110929,000000,46.7825,47.1522,45.1596,46.1381,16413771.303635,0
+SLB.US,D,20110930,000000,45.1329,46.0728,44.6712,44.9312,19785623.641136,0
+SLB.US,D,20111003,000000,44.3076,45.0973,43.4229,43.4229,21217518.572355,0
+SLB.US,D,20111004,000000,42.2181,44.6228,41.2167,44.4657,26892403.666966,0
+SLB.US,D,20111005,000000,44.5873,46.7142,43.8212,46.3229,20232218.827562,0
+SLB.US,D,20111006,000000,47.0237,48.3333,45.9008,48.0635,19537861.551065,0
+SLB.US,D,20111007,000000,48.104,48.2039,46.5799,47.1244,15894136.730019,0
+SLB.US,D,20111010,000000,48.6052,49.7082,48.6052,49.4918,13768231.54362,0
+SLB.US,D,20111011,000000,49.2417,51.1829,49.0816,50.2657,19244924.974862,0
+SLB.US,D,20111012,000000,50.6719,51.6178,50.2657,50.6353,15988821.95114,0
+SLB.US,D,20111013,000000,50.402,50.8399,49.4532,50.5494,14571868.159229,0
+SLB.US,D,20111014,000000,51.6336,53.4039,51.5526,53.3683,15279399.093291,0
+SLB.US,D,20111017,000000,52.4589,52.6032,50.5296,50.7925,16267263.558299,0
+SLB.US,D,20111018,000000,50.7925,52.9601,50.0996,52.5885,13276509.422087,0
+SLB.US,D,20111019,000000,52.5389,53.3593,50.9527,51.0821,14117823.649353,0
+SLB.US,D,20111020,000000,51.1533,51.7651,50.0255,51.1464,17436092.051241,0
+SLB.US,D,20111021,000000,51.6336,52.119,50.0413,50.6868,28666663.959736,0
+SLB.US,D,20111024,000000,50.9853,52.6211,50.7026,52.5657,14839919.361412,0
+SLB.US,D,20111025,000000,52.9008,53.0521,50.9901,51.1711,15730011.835526,0
+SLB.US,D,20111026,000000,52.1614,52.9127,50.6353,52.5389,15659514.910624,0
+SLB.US,D,20111027,000000,54.7363,57.5938,54.7363,56.9998,23748555.462498,0
+SLB.US,D,20111028,000000,56.3829,57.8725,56.1507,57.143,14335015.488522,0
+SLB.US,D,20111031,000000,56.3849,56.7853,54.9981,55.271,13957631.325857,0
+SLB.US,D,20111101,000000,52.5192,54.4882,51.9055,53.5096,21196416.034186,0
+SLB.US,D,20111102,000000,54.8311,54.8994,53.7122,54.7214,10883634.566409,0
+SLB.US,D,20111103,000000,55.521,57.32,55.0161,57.1243,15943147.673374,0
+SLB.US,D,20111104,000000,56.2297,57.7172,55.6081,56.3998,14132907.441738,0
+SLB.US,D,20111107,000000,56.4363,57.5235,55.6455,56.6706,8972370.6630986,0
+SLB.US,D,20111108,000000,57.1293,57.9624,56.208,57.7964,11774842.97204,0
+SLB.US,D,20111109,000000,55.862,56.1892,54.8094,54.9884,16701880.944869,0
+SLB.US,D,20111110,000000,55.9224,56.3266,54.7808,55.7029,10044156.618114,0
+SLB.US,D,20111111,000000,56.5866,58.0347,55.9461,57.576,11101148.133794,0
+SLB.US,D,20111114,000000,56.8031,57.6452,56.4216,56.8901,7898013.9175241,0
+SLB.US,D,20111115,000000,56.4423,57.6452,56.0518,57.149,10475434.303922,0
+SLB.US,D,20111116,000000,56.5846,57.827,56.1892,56.2456,17564947.23708,0
+SLB.US,D,20111117,000000,56.1814,56.3988,53.3278,53.9455,15910270.691865,0
+SLB.US,D,20111118,000000,54.7392,54.7392,52.7812,53.649,12783867.643482,0
+SLB.US,D,20111121,000000,52.6142,53.1439,51.6405,52.7931,11283429.426311,0
+SLB.US,D,20111122,000000,52.5025,53.0274,51.602,51.8669,10641498.67323,0
+SLB.US,D,20111123,000000,51.1128,51.4212,49.7834,50.0255,12898024.503763,0
+SLB.US,D,20111125,000000,49.728,51.0148,49.6924,49.9276,4712718.4179571,0
+SLB.US,D,20111128,000000,51.523,52.5618,51.4833,52.0685,11007179.213231,0
+SLB.US,D,20111129,000000,52.7279,53.8507,52.1467,53.1736,9843802.9006605,0
+SLB.US,D,20111130,000000,55.2453,57.0038,55.1455,56.8771,16246209.58288,0
+SLB.US,D,20111201,000000,56.7438,57.4149,56.0597,56.5243,9987756.0430204,0
+SLB.US,D,20111202,000000,57.3042,57.92,56.5026,56.634,9322761.0190288,0
+SLB.US,D,20111205,000000,57.5978,58.429,57.328,58.2461,12747328.22127,0
+SLB.US,D,20111206,000000,58.0307,58.6236,57.328,57.8705,10293635.603729,0
+SLB.US,D,20111207,000000,57.2202,57.4564,56.125,56.6904,12977935.520029,0
+SLB.US,D,20111208,000000,56.0509,56.8921,54.0947,54.3212,16267894.874044,0
+SLB.US,D,20111209,000000,54.4655,56.293,54.3894,55.9807,13835000.265763,0
+SLB.US,D,20111212,000000,55.0001,55.1059,53.2843,54.2984,12527554.462579,0
+SLB.US,D,20111213,000000,54.7966,55.6872,52.8603,53.1578,13077891.822933,0
+SLB.US,D,20111214,000000,52.2139,52.4797,50.4475,50.5839,18281796.148729,0
+SLB.US,D,20111215,000000,51.3983,51.7018,49.9632,50.0779,11096482.062933,0
+SLB.US,D,20111216,000000,50.6819,51.3036,49.6865,50.5158,15515671.03445,0
+SLB.US,D,20111219,000000,50.9022,50.9022,49.0371,49.13,10626406.787053,0
+SLB.US,D,20111220,000000,50.3487,51.7799,50.3487,51.4696,10505184.046699,0
+SLB.US,D,20111221,000000,51.5466,51.8055,50.1006,51.1197,10277308.402609,0
+SLB.US,D,20111222,000000,51.436,51.6405,50.3705,51.2876,11516215.97846,0
+SLB.US,D,20111223,000000,51.5318,52.199,51.347,52.199,5947686.3407439,0
+SLB.US,D,20111227,000000,52.1387,52.5192,51.7918,51.7918,5698640.3729796,0
+SLB.US,D,20111228,000000,51.7858,52.0943,50.4268,50.6136,8278591.0809787,0
+SLB.US,D,20111229,000000,50.6373,51.1424,50.5839,50.8954,6193415.877397,0
+SLB.US,D,20111230,000000,50.7737,51.7463,50.6897,51.5723,7333014.6536719,0
+SLB.US,D,20120103,000000,53.1499,53.5235,52.5479,52.9157,10156709.895932,0
+SLB.US,D,20120104,000000,52.9473,53.1815,52.2682,52.5192,8700776.4036397,0
+SLB.US,D,20120105,000000,52.0409,52.1467,50.6897,51.3886,14310386.080661,0
+SLB.US,D,20120106,000000,51.6771,51.8906,50.8538,51.1711,11902063.211976,0
+SLB.US,D,20120109,000000,51.264,52.0617,51.2491,51.9588,7447693.5635113,0
+SLB.US,D,20120110,000000,53.1963,53.649,53.0361,53.4138,11900711.548777,0
+SLB.US,D,20120111,000000,53.2913,53.3001,52.4036,52.973,9938707.6658787,0
+SLB.US,D,20120112,000000,53.2833,53.9762,51.4833,52.6192,11622662.49051,0
+SLB.US,D,20120113,000000,52.1041,52.207,51.1266,51.3322,12863667.370113,0
+SLB.US,D,20120117,000000,52.3759,52.6497,50.8854,51.0684,15575031.913824,0
+SLB.US,D,20120118,000000,50.6819,53.3486,50.6739,53.3239,17347413.435216,0
+SLB.US,D,20120119,000000,53.8507,55.1128,53.7705,55.0091,16935665.056834,0
+SLB.US,D,20120120,000000,55.7178,57.1895,54.8094,55.7178,23980253.399675,0
+SLB.US,D,20120123,000000,56.035,56.4709,55.182,55.9896,11943897.997346,0
+SLB.US,D,20120124,000000,55.2572,56.3128,55.0161,56.3128,9804162.5445386,0
+SLB.US,D,20120125,000000,55.9727,57.7717,55.191,57.5217,13812368.000979,0
+SLB.US,D,20120126,000000,58.1641,58.6998,57.226,57.3635,10384162.639412,0
+SLB.US,D,20120127,000000,57.31,58.5051,57.2646,57.8784,9588744.2574558,0
+SLB.US,D,20120130,000000,56.9761,57.5928,56.208,57.5849,8729920.1237705,0
+SLB.US,D,20120131,000000,58.0978,58.0978,56.5896,56.7546,11890317.096905,0
+SLB.US,D,20120201,000000,57.6352,58.2461,56.7032,57.4692,9617249.5797736,0
+SLB.US,D,20120202,000000,57.5612,58.4745,57.3576,58.3666,9826761.4224308,0
+SLB.US,D,20120203,000000,59.2107,59.4164,58.6741,59.3837,9778856.2933537,0
+SLB.US,D,20120206,000000,59.028,60.2022,58.6998,60.1281,7100849.3000292,0
+SLB.US,D,20120207,000000,59.8997,60.1636,58.8915,60.0194,10005508.763188,0
+SLB.US,D,20120208,000000,60.1429,60.301,58.8718,59.193,8801340.7526395,0
+SLB.US,D,20120209,000000,59.4233,59.5962,58.686,59.371,9761721.7365204,0
+SLB.US,D,20120210,000000,58.5604,58.9192,57.8459,58.2649,9549251.6130308,0
+SLB.US,D,20120213,000000,59.0141,59.193,58.2274,58.9113,6236175.3784596,0
+SLB.US,D,20120214,000000,58.6741,58.8808,58.0978,58.7413,5847076.4641662,0
+SLB.US,D,20120215,000000,59.0052,59.0141,57.9357,58.4063,8191494.8012137,0
+SLB.US,D,20120216,000000,58.2274,59.108,57.7589,58.9371,14331385.422986,0
+SLB.US,D,20120217,000000,59.5369,59.6052,58.7768,58.8975,11356515.352804,0
+SLB.US,D,20120221,000000,59.5369,60.4383,59.2948,59.5369,10858739.075148,0
+SLB.US,D,20120222,000000,59.7653,61.2054,59.5122,60.6123,10764677.075981,0
+SLB.US,D,20120223,000000,60.6805,60.9158,59.5192,60.301,9766058.9970981,0
+SLB.US,D,20120224,000000,60.6895,60.991,60.3099,60.4977,6710274.2804914,0
+SLB.US,D,20120227,000000,60.0194,60.3613,59.1337,59.9384,7386749.3361544,0
+SLB.US,D,20120228,000000,59.9294,60.2625,59.2643,59.6882,8378331.8866824,0
+SLB.US,D,20120229,000000,59.7099,60.1755,58.6395,58.7996,11038324.123336,0
+SLB.US,D,20120301,000000,59.202,59.7722,58.6415,59.3769,8073213.1423851,0
+SLB.US,D,20120302,000000,59.0991,59.3393,58.1364,58.4813,8758713.7874145,0
+SLB.US,D,20120305,000000,58.2471,58.2471,56.8475,57.3457,8184521.9997439,0
+SLB.US,D,20120306,000000,55.9599,56.126,55.105,55.9095,13667380.876742,0
+SLB.US,D,20120307,000000,56.3602,56.7714,55.9994,56.5964,8143789.9934789,0
+SLB.US,D,20120308,000000,56.98,57.8389,56.8386,57.4465,7942654.2134116,0
+SLB.US,D,20120309,000000,57.575,58.1591,57.2083,57.4633,8831547.7946428,0
+SLB.US,D,20120312,000000,57.318,57.398,55.8779,56.0824,10605427.679207,0
+SLB.US,D,20120313,000000,56.3692,56.7487,55.7029,56.6499,12369323.871823,0
+SLB.US,D,20120314,000000,56.5659,56.6746,55.7118,56.0824,10751203.948126,0
+SLB.US,D,20120315,000000,56.1961,56.8712,55.5053,56.7625,8907961.2812097,0
+SLB.US,D,20120316,000000,56.9295,58.3686,56.8791,58.1591,15625742.553417,0
+SLB.US,D,20120319,000000,58.1522,58.6662,58.0357,58.4152,7469868.5290681,0
+SLB.US,D,20120320,000000,57.7648,57.7648,57.0047,57.3615,8670987.2036282,0
+SLB.US,D,20120321,000000,56.9513,56.9513,55.8146,56.0747,18569902.754792,0
+SLB.US,D,20120322,000000,55.3243,55.3926,53.8832,54.5366,20942366.079759,0
+SLB.US,D,20120323,000000,54.7353,55.6951,54.2194,55.447,15216947.397247,0
+SLB.US,D,20120326,000000,55.7118,55.9471,54.5286,54.8538,13268520.84977,0
+SLB.US,D,20120327,000000,54.8015,54.8223,52.9858,53.0065,22394479.302413,0
+SLB.US,D,20120328,000000,52.7416,53.565,51.9757,52.8701,13837541.716328,0
+SLB.US,D,20120329,000000,52.5312,53.388,51.7731,52.3849,14821464.504823,0
+SLB.US,D,20120330,000000,52.9454,53.3546,52.1288,52.9858,14356765.530018,0
+SLB.US,D,20120402,000000,52.7337,53.8605,52.3552,52.9127,11688065.38532,0
+SLB.US,D,20120403,000000,53.4138,53.5295,52.2712,52.8316,13323160.013464,0
+SLB.US,D,20120404,000000,52.1337,52.7259,51.7028,52.0428,8912502.9100254,0
+SLB.US,D,20120405,000000,51.9282,52.5786,51.7335,51.9697,6999615.1897738,0
+SLB.US,D,20120409,000000,51.1345,52.0142,50.9537,51.2116,10222360.663109,0
+SLB.US,D,20120410,000000,51.0377,51.5645,50.3467,50.9596,14538126.153741,0
+SLB.US,D,20120411,000000,52.0794,52.203,51.523,51.608,11767037.521759,0
+SLB.US,D,20120412,000000,51.8688,53.3546,51.6168,53.2903,12059313.442223,0
+SLB.US,D,20120413,000000,52.971,53.1874,51.7651,51.8065,9980255.1216482,0
+SLB.US,D,20120416,000000,52.0883,52.3374,51.0377,51.095,9042794.7438759,0
+SLB.US,D,20120417,000000,51.9964,52.7822,51.9005,52.5459,10884208.21389,0
+SLB.US,D,20120418,000000,52.5579,53.649,52.4827,52.9858,10097754.717863,0
+SLB.US,D,20120419,000000,53.1301,53.985,52.5579,52.884,11968839.016185,0
+SLB.US,D,20120420,000000,55.105,56.4581,54.2559,54.3231,25717550.357896,0
+SLB.US,D,20120423,000000,53.6184,54.7432,52.9521,53.9397,13272134.727723,0
+SLB.US,D,20120424,000000,54.172,55.6872,53.9397,55.0881,11898425.052647,0
+SLB.US,D,20120425,000000,55.8008,56.7625,55.4253,56.4196,14265682.046164,0
+SLB.US,D,20120426,000000,55.9599,56.6153,55.5122,56.2564,9320825.5911107,0
+SLB.US,D,20120427,000000,56.4739,56.6212,55.6872,56.0281,8554555.9879056,0
+SLB.US,D,20120430,000000,55.5665,56.2792,55.5665,56.1734,6622629.6463451,0
+SLB.US,D,20120501,000000,56.1922,57.7262,55.9095,56.9227,8949858.7934662,0
+SLB.US,D,20120502,000000,56.4196,56.5896,55.9392,56.1961,8093418.2814093,0
+SLB.US,D,20120503,000000,56.2189,56.2921,54.6829,55.0101,8993837.4218897,0
+SLB.US,D,20120504,000000,54.4694,54.4694,52.6192,53.0065,12699105.410872,0
+SLB.US,D,20120507,000000,52.8909,53.8685,52.5439,53.4919,7370286.5640246,0
+SLB.US,D,20120508,000000,52.9788,53.4919,51.7988,53.3307,11246668.436554,0
+SLB.US,D,20120509,000000,52.4589,53.482,52.0804,52.7664,9630252.2559911,0
+SLB.US,D,20120510,000000,53.4128,53.9317,52.4322,52.6142,7745251.6947233,0
+SLB.US,D,20120511,000000,52.1584,53.1449,52.0211,52.1288,6823833.2119172,0
+SLB.US,D,20120514,000000,51.3826,51.3826,50.6512,50.9537,9055692.2008024,0
+SLB.US,D,20120515,000000,51.0504,51.2323,49.4592,49.642,10203434.343159,0
+SLB.US,D,20120516,000000,49.8258,50.7629,48.6418,49.1024,13286521.442305,0
+SLB.US,D,20120517,000000,48.9007,49.7378,48.6052,49.0558,10003655.28491,0
+SLB.US,D,20120518,000000,49.1764,49.8555,48.4005,48.535,12257425.179401,0
+SLB.US,D,20120521,000000,49.1112,50.6582,48.6476,50.5819,10178468.031221,0
+SLB.US,D,20120522,000000,50.8212,51.344,49.8822,50.3122,10786264.229922,0
+SLB.US,D,20120523,000000,49.7221,50.9566,49.1626,50.9032,9124174.7833179,0
+SLB.US,D,20120524,000000,51.1464,51.2521,49.3276,49.8901,11451902.710347,0
+SLB.US,D,20120525,000000,49.641,50.2567,49.3276,49.556,8153447.9103146,0
+SLB.US,D,20120529,000000,50.0512,51.6158,50.0225,50.9497,9284734.3626087,0
+SLB.US,D,20120530,000000,50.2657,50.2726,48.535,48.8246,12871918.990657,0
+SLB.US,D,20120531,000000,48.5429,48.6991,46.5818,48.1159,19781383.506057,0
+SLB.US,D,20120601,000000,46.8883,47.6988,46.306,47.2204,16077644.231965,0
+SLB.US,D,20120604,000000,47.2451,47.3904,46.2133,47.3281,15781644.155638,0
+SLB.US,D,20120605,000000,47.1067,48.1416,46.8191,47.3509,9323375.1354671,0
+SLB.US,D,20120606,000000,48.0714,49.2585,47.8738,49.1379,20142505.217935,0
+SLB.US,D,20120607,000000,50.0363,50.5909,48.7652,49.0194,10725474.79633,0
+SLB.US,D,20120608,000000,48.6506,49.2219,47.8065,49.0994,8901088.6404109,0
+SLB.US,D,20120611,000000,49.8328,50.0058,48.6309,48.7425,10180615.921169,0
+SLB.US,D,20120612,000000,49.0391,49.556,48.5271,49.3949,8277749.3266514,0
+SLB.US,D,20120613,000000,49.046,49.8752,48.3007,48.6506,8917264.0829386,0
+SLB.US,D,20120614,000000,48.787,49.898,48.5656,49.7368,7815397.551414,0
+SLB.US,D,20120615,000000,50.316,50.7974,49.8388,50.5602,12571617.06409,0
+SLB.US,D,20120618,000000,49.8248,50.7412,49.7438,50.6215,8738056.407784,0
+SLB.US,D,20120619,000000,51.0554,51.4953,50.6679,51.0871,6923938.2382432,0
+SLB.US,D,20120620,000000,50.8439,51.1464,49.4503,49.8605,12244616.754181,0
+SLB.US,D,20120621,000000,49.6034,49.8081,47.4922,47.5969,12436336.419437,0
+SLB.US,D,20120622,000000,47.8006,47.9815,46.5572,46.8329,15941552.184703,0
+SLB.US,D,20120625,000000,46.2133,46.3516,45.4017,45.6933,15591540.213532,0
+SLB.US,D,20120626,000000,45.7734,45.9878,44.9777,45.3948,13474474.459293,0
+SLB.US,D,20120627,000000,45.7309,47.0177,45.6518,46.7667,10379164.723094,0
+SLB.US,D,20120628,000000,46.7746,47.8361,46.5641,47.7166,11511752.252389,0
+SLB.US,D,20120629,000000,49.0124,49.816,48.7049,49.381,13394769.834712,0
+SLB.US,D,20120702,000000,49.3455,50.2173,49.052,49.4039,9091037.7887527,0
+SLB.US,D,20120703,000000,50.0433,51.26,49.8901,51.2304,7078556.9744941,0
+SLB.US,D,20120705,000000,51.008,51.0811,50.0957,50.2874,6740781.8045081,0
+SLB.US,D,20120706,000000,49.5184,50.2874,49.1251,49.5788,8848691.4569916,0
+SLB.US,D,20120709,000000,49.3208,50.4297,49.0608,50.076,7357846.4063238,0
+SLB.US,D,20120710,000000,50.25,50.4852,49.0687,49.4266,10486548.091523,0
+SLB.US,D,20120711,000000,49.5866,50.324,49.3732,49.9533,9143964.1037983,0
+SLB.US,D,20120712,000000,49.3139,50.0146,48.8335,49.7438,7672562.3640198,0
+SLB.US,D,20120713,000000,49.7844,50.9161,49.7705,50.7569,6661864.3011627,0
+SLB.US,D,20120716,000000,50.4169,50.8122,49.8605,50.4397,7457866.447838,0
+SLB.US,D,20120717,000000,50.9338,51.6949,50.2726,51.5713,11534537.287489,0
+SLB.US,D,20120718,000000,51.3094,52.6289,51.1671,52.3087,9203366.463854,0
+SLB.US,D,20120719,000000,52.3957,52.7881,51.9371,52.2187,11765544.217206,0
+SLB.US,D,20120720,000000,53.1933,53.5888,52.3404,52.7456,16243970.637776,0
+SLB.US,D,20120723,000000,52.0142,53.0955,51.3659,52.9087,10591179.570806,0
+SLB.US,D,20120724,000000,52.8721,52.9888,51.0011,51.6861,10719272.928511,0
+SLB.US,D,20120725,000000,51.9005,52.3878,51.3213,51.9213,8497064.7743932,0
+SLB.US,D,20120726,000000,53.2626,54.5248,52.7526,54.251,13219075.87684,0
+SLB.US,D,20120727,000000,54.6029,55.8937,54.1521,55.5053,12533768.471085,0
+SLB.US,D,20120730,000000,55.3976,55.4301,54.8441,55.187,8462641.8786864,0
+SLB.US,D,20120731,000000,54.8974,55.353,54.0237,54.2134,8964759.4638156,0
+SLB.US,D,20120801,000000,54.3251,55.1396,53.4483,54.5316,8396341.5847332,0
+SLB.US,D,20120802,000000,53.5947,54.4239,53.14,53.8842,8357704.8587707,0
+SLB.US,D,20120803,000000,55.1533,55.4153,54.5535,55.0713,6682097.7684575,0
+SLB.US,D,20120806,000000,55.2849,55.447,54.8064,55.0783,5267068.2755017,0
+SLB.US,D,20120807,000000,55.4064,56.461,55.277,55.9994,10662083.208735,0
+SLB.US,D,20120808,000000,55.4796,56.1863,55.3689,56.037,9074808.7248556,0
+SLB.US,D,20120809,000000,55.8858,56.6024,55.615,56.549,7575592.6702178,0
+SLB.US,D,20120810,000000,56.3246,57.413,56.121,57.325,9601858.2233079,0
+SLB.US,D,20120813,000000,57.1579,57.3605,56.7536,57.2083,8273807.6501386,0
+SLB.US,D,20120814,000000,57.3694,57.576,56.4146,56.6548,7708140.6484788,0
+SLB.US,D,20120815,000000,56.5946,56.6785,55.7662,56.1991,6379471.9119754,0
+SLB.US,D,20120816,000000,56.3109,57.142,55.9619,57.0442,6971218.1219187,0
+SLB.US,D,20120817,000000,57.1579,57.239,56.6963,56.8931,6713385.3316405,0
+SLB.US,D,20120820,000000,56.6716,56.9285,56.3731,56.5559,6551455.8781202,0
+SLB.US,D,20120821,000000,56.7536,57.0511,56.4056,56.5619,6643769.6183002,0
+SLB.US,D,20120822,000000,56.2979,57.0353,56.1674,56.9227,6204678.3884188,0
+SLB.US,D,20120823,000000,56.8367,56.9552,56.1863,56.4423,6402738.5276753,0
+SLB.US,D,20120824,000000,56.2979,56.8683,56.0834,56.7448,4973522.6414793,0
+SLB.US,D,20120827,000000,56.8139,57.3853,56.549,56.9414,5624626.6956245,0
+SLB.US,D,20120828,000000,56.6103,56.8931,56.2831,56.5856,6272597.4406935,0
+SLB.US,D,20120829,000000,56.8109,56.8109,55.6436,55.7128,7870479.8501992,0
+SLB.US,D,20120830,000000,55.362,55.362,54.5732,54.6721,8076711.6838074,0
+SLB.US,D,20120831,000000,55.0535,55.5823,54.7718,55.269,7536176.9168129,0
+SLB.US,D,20120904,000000,55.0704,55.2383,54.0009,54.5356,9399289.8421261,0
+SLB.US,D,20120905,000000,54.4595,55.0535,53.9643,54.4072,8511060.9635307,0
+SLB.US,D,20120906,000000,54.8796,56.2209,54.8717,55.3303,10530610.693035,0
+SLB.US,D,20120907,000000,55.4963,56.2377,55.4243,55.872,7159018.3685886,0
+SLB.US,D,20120910,000000,55.78,56.3523,55.4963,55.5053,6417213.2622414,0
+SLB.US,D,20120911,000000,55.5982,56.2851,55.446,56.2456,6764563.3876991,0
+SLB.US,D,20120912,000000,56.7803,57.064,56.5431,56.7506,7105714.6805093,0
+SLB.US,D,20120913,000000,56.8978,58.004,56.6874,57.7806,8414419.0682886,0
+SLB.US,D,20120914,000000,59.3907,59.9184,58.9904,59.2533,11296413.891498,0
+SLB.US,D,20120917,000000,59.0171,59.7672,58.6494,58.8995,8196934.840898,0
+SLB.US,D,20120918,000000,58.688,58.6968,57.5058,58.2096,9383268.1816389,0
+SLB.US,D,20120919,000000,58.1344,58.2619,56.7348,57.0491,8147299.6638647,0
+SLB.US,D,20120920,000000,56.7506,57.49,56.3138,57.4465,9117265.7204569,0
+SLB.US,D,20120921,000000,57.9961,58.0337,56.8911,57.2854,11717026.995139,0
+SLB.US,D,20120924,000000,56.5213,57.1173,56.5056,56.7003,6216752.3020494,0
+SLB.US,D,20120925,000000,56.9335,56.9335,55.4301,55.5053,12039745.689287,0
+SLB.US,D,20120926,000000,55.2383,55.4243,54.7581,55.017,6684179.8963487,0
+SLB.US,D,20120927,000000,55.353,56.1487,54.9933,55.9263,8030654.9743886,0
+SLB.US,D,20120928,000000,55.9867,55.9867,54.9715,55.2315,7555671.8256236,0
+SLB.US,D,20121001,000000,55.7335,56.2634,55.2533,55.4243,5617943.2472046,0
+SLB.US,D,20121002,000000,55.6585,55.8937,54.9171,55.1771,6234293.5719107,0
+SLB.US,D,20121003,000000,55.1702,55.3827,54.0009,54.3607,7656836.1269264,0
+SLB.US,D,20121004,000000,54.7214,54.9478,54.3765,54.7294,6706754.4928661,0
+SLB.US,D,20121005,000000,55.2829,55.4301,54.4289,54.5919,7593929.1551047,0
+SLB.US,D,20121008,000000,54.16,54.7877,53.987,54.6789,4555722.1304216,0
+SLB.US,D,20121009,000000,54.6789,55.2987,54.6513,54.7718,5150887.9673191,0
+SLB.US,D,20121010,000000,54.7214,54.7877,54.1136,54.2747,5688839.8030668,0
+SLB.US,D,20121011,000000,55.1445,55.6199,54.9814,55.2987,5937671.2853535,0
+SLB.US,D,20121012,000000,55.5517,55.6732,54.7214,55.1248,4712801.379321,0
+SLB.US,D,20121015,000000,55.1386,55.7485,54.6196,55.5577,6074144.7525441,0
+SLB.US,D,20121016,000000,55.8868,56.5056,55.8572,56.1398,7506197.5126985,0
+SLB.US,D,20121017,000000,56.1487,57.0828,55.78,56.9265,7594758.7687444,0
+SLB.US,D,20121018,000000,56.9265,57.3387,56.5431,57.1173,8614797.0671166,0
+SLB.US,D,20121019,000000,57.6275,57.8042,56.3138,56.5056,10903288.31588,0
+SLB.US,D,20121022,000000,56.2209,56.6597,55.1702,55.864,6993899.9611749,0
+SLB.US,D,20121023,000000,54.9171,54.9478,54.2015,54.4121,8436910.703442,0
+SLB.US,D,20121024,000000,54.7294,54.8154,53.2626,53.5235,8437504.5854012,0
+SLB.US,D,20121025,000000,54.2164,54.4684,53.4573,54.0157,7959407.3503153,0
+SLB.US,D,20121026,000000,54.0157,54.244,53.3783,53.5285,6389774.2969679,0
+SLB.US,D,20121031,000000,53.6797,54.1017,52.7347,53.0935,9138231.6758923,0
+SLB.US,D,20121101,000000,53.2743,53.6441,52.3829,53.564,8556702.8661295,0
+SLB.US,D,20121102,000000,53.908,54.1017,52.375,52.5143,8172040.3613611,0
+SLB.US,D,20121105,000000,52.4234,53.5888,52.4056,53.4128,7396878.7163512,0
+SLB.US,D,20121106,000000,53.65,54.4902,53.473,54.329,8437933.5563564,0
+SLB.US,D,20121107,000000,53.4336,53.8783,52.9304,53.5512,9896444.921276,0
+SLB.US,D,20121108,000000,53.4128,53.6718,51.6959,51.7483,13359015.510286,0
+SLB.US,D,20121109,000000,51.5456,53.0371,51.4043,52.206,8394512.3878298,0
+SLB.US,D,20121112,000000,52.282,53.0371,51.9993,52.29,3641021.4946498,0
+SLB.US,D,20121113,000000,51.7028,53.4483,51.5456,52.7426,10375190.671415,0
+SLB.US,D,20121114,000000,52.9473,53.0451,51.6326,51.7928,10802699.685505,0
+SLB.US,D,20121115,000000,51.7741,53.0293,51.6871,52.8089,9710253.315688,0
+SLB.US,D,20121116,000000,52.9404,52.9473,51.0455,52.0923,13163993.578054,0
+SLB.US,D,20121119,000000,52.6497,53.987,52.5657,53.9802,8829917.9073578,0
+SLB.US,D,20121120,000000,53.7795,53.9425,53.1766,53.4652,7105346.4129911,0
+SLB.US,D,20121121,000000,53.7044,53.8328,53.2468,53.6105,3956779.5280152,0
+SLB.US,D,20121123,000000,54.0305,54.3765,53.6718,54.3527,2266564.1555745,0
+SLB.US,D,20121126,000000,53.6105,53.8842,53.4,53.7795,4570623.812495,0
+SLB.US,D,20121127,000000,53.5285,53.7351,53.1094,53.3526,8378079.9674186,0
+SLB.US,D,20121128,000000,53.0451,54.0632,52.6192,54.0088,8103410.0671488,0
+SLB.US,D,20121129,000000,54.3982,54.6938,53.9614,54.1194,5825427.595064,0
+SLB.US,D,20121130,000000,54.075,55.1079,53.9831,54.9024,8487036.5665915,0
+SLB.US,D,20121203,000000,55.2453,55.5685,54.3251,54.4407,8288047.6647481,0
+SLB.US,D,20121204,000000,54.3656,55.1711,54.2272,54.5979,5611899.2083215,0
+SLB.US,D,20121205,000000,54.6711,55.277,54.5553,54.6711,7066036.8906012,0
+SLB.US,D,20121206,000000,54.5119,54.8944,54.2054,54.8094,5419329.694947,0
+SLB.US,D,20121207,000000,55.0408,55.1949,54.6424,55.0625,5672645.1377842,0
+SLB.US,D,20121210,000000,54.9814,55.4253,54.8489,55.1949,5170372.7588903,0
+SLB.US,D,20121211,000000,55.4598,55.8048,55.1781,55.6515,8901690.6161617,0
+SLB.US,D,20121212,000000,56.0617,56.3504,55.5685,55.7968,12567753.29032,0
+SLB.US,D,20121213,000000,55.2256,55.952,55.2256,55.6209,9283621.4662626,0
+SLB.US,D,20121214,000000,53.5848,53.6599,51.8195,52.8247,36208043.161105,0
+SLB.US,D,20121217,000000,53.0718,53.5966,52.9067,53.4138,10242546.579378,0
+SLB.US,D,20121218,000000,53.2477,55.0238,53.1251,54.6938,11622053.432693,0
+SLB.US,D,20121219,000000,54.9933,55.1949,54.1274,54.166,7562898.5698052,0
+SLB.US,D,20121220,000000,53.737,54.8321,53.6599,54.5029,7792722.7942255,0
+SLB.US,D,20121221,000000,53.8299,54.083,52.8326,53.4207,16318547.845372,0
+SLB.US,D,20121224,000000,53.313,53.5758,52.8583,53.1104,2963915.1232414,0
+SLB.US,D,20121226,000000,53.4593,53.5758,52.8326,52.973,4400196.8895107,0
+SLB.US,D,20121227,000000,52.9641,53.1193,52.3225,53.0214,6892017.335867,0
+SLB.US,D,20121228,000000,52.5696,52.6952,52.036,52.0973,7351769.9922745,0
+SLB.US,D,20121231,000000,52.027,53.1588,51.8511,53.1251,8316325.349177,0
+SLB.US,D,20130102,000000,54.3202,54.7432,53.7528,54.7353,8337562.4466312,0
+SLB.US,D,20130103,000000,54.6097,55.1949,54.166,54.3656,7909181.3264947,0
+SLB.US,D,20130104,000000,54.6769,55.362,54.4566,55.2028,6738076.4546633,0
+SLB.US,D,20130107,000000,54.8321,55.3699,54.7501,55.354,5354239.4228389,0
+SLB.US,D,20130108,000000,55.1445,55.6515,54.8094,55.5853,6881100.8344363,0
+SLB.US,D,20130109,000000,55.7761,55.9382,55.2028,55.3451,6035252.0604219,0
+SLB.US,D,20130110,000000,55.782,56.1527,55.61,56.1527,7293569.5602725,0
+SLB.US,D,20130111,000000,56.1033,56.5708,56.0054,56.5342,5356777.838232,0
+SLB.US,D,20130114,000000,56.2604,56.551,55.61,55.782,5420264.5278775,0
+SLB.US,D,20130115,000000,55.5527,55.8522,55.3373,55.6465,5591069.8356195,0
+SLB.US,D,20130116,000000,55.6999,56.4423,55.6012,56.127,6459824.0398833,0
+SLB.US,D,20130117,000000,56.3109,56.6933,55.61,56.2426,8493257.657166,0
+SLB.US,D,20130118,000000,56.6864,58.8204,56.3424,58.6415,18566708.742279,0
+SLB.US,D,20130122,000000,58.6958,59.8236,58.6958,59.7929,12587607.361134,0
+SLB.US,D,20130123,000000,59.6309,60.2654,59.3037,59.9214,9857925.5552916,0
+SLB.US,D,20130124,000000,59.8751,60.4582,59.6092,59.8079,9349551.4692498,0
+SLB.US,D,20130125,000000,60.2753,61.1717,59.8681,60.9505,10215154.153406,0
+SLB.US,D,20130128,000000,61.1164,61.1807,60.6371,60.7735,9330833.5644334,0
+SLB.US,D,20130129,000000,60.5886,61.3201,60.391,61.2874,8203308.701789,0
+SLB.US,D,20130130,000000,61.1966,61.248,60.1448,60.2536,11473593.060131,0
+SLB.US,D,20130131,000000,60.1321,60.3969,59.448,59.8325,7503806.8090025,0
+SLB.US,D,20130201,000000,60.5046,61.1966,60.1024,61.0967,8120619.4915544,0
+SLB.US,D,20130204,000000,60.644,61.2133,60.467,60.903,8636747.4299564,0
+SLB.US,D,20130205,000000,61.1877,61.6572,60.9415,61.4496,7030501.0985482,0
+SLB.US,D,20130206,000000,60.8802,60.9969,59.6092,60.3524,9302935.2764862,0
+SLB.US,D,20130207,000000,60.4513,60.7171,59.6536,59.7929,7959140.2551922,0
+SLB.US,D,20130208,000000,59.9788,60.6123,59.8918,60.6123,6043387.3327115,0
+SLB.US,D,20130211,000000,60.2229,60.4453,59.6438,59.7386,6241983.685662,0
+SLB.US,D,20130212,000000,60.1824,60.2892,59.8079,60.1983,6061331.2687054,0
+SLB.US,D,20130213,000000,60.1656,60.3524,59.9857,60.2753,4633598.5698215,0
+SLB.US,D,20130214,000000,60.1824,62.86,59.9067,62.525,15252076.476271,0
+SLB.US,D,20130215,000000,62.355,62.5033,61.1777,61.5809,11378819.819026,0
+SLB.US,D,20130219,000000,61.6305,61.9864,61.2321,61.5553,6625389.6292833,0
+SLB.US,D,20130220,000000,61.6156,61.7164,60.385,60.4306,8313040.2815083,0
+SLB.US,D,20130221,000000,60.0015,60.0015,58.9025,59.5835,7523401.8784844,0
+SLB.US,D,20130222,000000,59.9699,60.1379,59.1545,59.8602,5308545.9223185,0
+SLB.US,D,20130225,000000,60.2981,60.7548,58.2827,58.3529,7984458.6470646,0
+SLB.US,D,20130226,000000,58.7453,59.0764,57.7065,58.7384,8455155.1214493,0
+SLB.US,D,20130227,000000,58.6435,60.1597,58.4696,59.9452,6402749.6566387,0
+SLB.US,D,20130228,000000,59.8829,60.468,59.6162,59.9067,7014715.1697416,0
+SLB.US,D,20130301,000000,59.5202,59.9601,59.189,59.7446,6360261.2975949,0
+SLB.US,D,20130304,000000,59.6289,59.7059,58.2689,58.8698,6597622.8654497,0
+SLB.US,D,20130305,000000,59.4392,59.7129,58.6978,59.2127,11641067.772626,0
+SLB.US,D,20130306,000000,59.6705,59.8454,58.8322,59.3749,6041203.0207013,0
+SLB.US,D,20130307,000000,59.4075,60.0214,59.3304,59.8829,4705856.9061218,0
+SLB.US,D,20130308,000000,60.0371,60.3603,59.4392,59.9927,5089567.3786524,0
+SLB.US,D,20130311,000000,59.6922,59.9136,59.3463,59.8523,5689768.5656538,0
+SLB.US,D,20130312,000000,60.0064,60.3079,59.2613,59.5904,7204819.1118479,0
+SLB.US,D,20130313,000000,59.7989,59.8909,59.4392,59.5538,4865894.4358539,0
+SLB.US,D,20130314,000000,59.8997,60.7369,59.6982,60.5986,7322373.3411559,0
+SLB.US,D,20130315,000000,60.392,61.3587,60.392,61.0997,10491559.160252,0
+SLB.US,D,20130318,000000,59.3522,59.8602,58.5673,58.7453,12142414.424106,0
+SLB.US,D,20130319,000000,58.9716,58.9716,56.1853,56.9295,18703136.681893,0
+SLB.US,D,20130320,000000,57.0818,57.1381,56.4906,56.7823,11609046.70958,0
+SLB.US,D,20130321,000000,56.4245,56.9503,56.3662,56.5135,8699511.748701,0
+SLB.US,D,20130322,000000,56.8208,57.2429,56.6073,57.228,8320241.732591,0
+SLB.US,D,20130325,000000,57.4969,57.6729,56.4482,56.8367,7745153.5575,0
+SLB.US,D,20130326,000000,57.236,57.3447,56.8129,57.2676,8036511.8443406,0
+SLB.US,D,20130327,000000,56.8584,57.919,56.5984,57.7905,7320360.0104934,0
+SLB.US,D,20130328,000000,57.6906,58.2076,57.3309,57.6275,9447511.6407999,0
+SLB.US,D,20130401,000000,57.7756,57.8942,56.4482,56.9562,7194755.4937078,0
+SLB.US,D,20130402,000000,57.315,57.8942,56.9503,57.5681,9483964.0547524,0
+SLB.US,D,20130403,000000,57.5681,57.83,56.5659,56.9503,11816810.293249,0
+SLB.US,D,20130404,000000,56.9158,57.1905,56.4906,56.9018,7091800.4410119,0
+SLB.US,D,20130405,000000,56.1764,57.324,55.9451,57.2123,6275594.1670363,0
+SLB.US,D,20130408,000000,57.1826,57.7905,57.0225,57.6808,5035278.2714447,0
+SLB.US,D,20130409,000000,57.7984,58.3143,57.3516,58.0424,5265984.7191503,0
+SLB.US,D,20130410,000000,58.0731,59.4846,58.0584,59.2454,9367541.9445454,0
+SLB.US,D,20130411,000000,59.3997,59.6852,58.8846,59.36,6624696.5983769,0
+SLB.US,D,20130412,000000,58.9618,59.0586,57.6275,58.2234,8882194.695627,0
+SLB.US,D,20130415,000000,57.411,57.411,55.0971,55.3204,14999962.961488,0
+SLB.US,D,20130416,000000,55.9896,56.5135,55.2216,56.4007,10126625.272527,0
+SLB.US,D,20130417,000000,55.7059,55.7059,54.0207,54.6127,13341486.381113,0
+SLB.US,D,20130418,000000,54.9438,55.1425,54.0137,54.6364,10715063.145151,0
+SLB.US,D,20130419,000000,56.4423,56.7111,53.1568,53.8289,18158550.972198,0
+SLB.US,D,20130422,000000,54.7818,55.0733,53.6797,54.8104,11945320.481221,0
+SLB.US,D,20130423,000000,55.1296,55.3966,54.5039,55.361,9256601.3547048,0
+SLB.US,D,20130424,000000,55.7208,56.7201,55.4538,56.3059,11425300.440781,0
+SLB.US,D,20130425,000000,56.3662,56.9988,56.0222,56.5135,9593120.9752675,0
+SLB.US,D,20130426,000000,56.4245,56.7675,55.8887,56.4373,6849269.9754918,0
+SLB.US,D,20130429,000000,56.6073,57.1598,56.128,56.9651,6773433.1715769,0
+SLB.US,D,20130430,000000,57.0758,57.4208,56.4373,57.2756,9607831.4415144,0
+SLB.US,D,20130501,000000,56.8931,57.0818,56.4373,56.7823,8559196.7656686,0
+SLB.US,D,20130502,000000,56.8051,57.3902,56.5283,57.1381,6032392.9285366,0
+SLB.US,D,20130503,000000,57.7449,58.7898,57.7202,58.2689,8555375.4843059,0
+SLB.US,D,20130506,000000,58.2689,58.8045,58.0831,58.6089,5850104.5539514,0
+SLB.US,D,20130507,000000,58.9518,59.5992,58.7986,59.1673,7623045.5586888,0
+SLB.US,D,20130508,000000,59.1545,59.7851,58.8895,59.7059,6229648.747252,0
+SLB.US,D,20130509,000000,59.6239,59.7614,59.0507,59.445,5695299.6604936,0
+SLB.US,D,20130510,000000,59.206,59.284,58.3529,59.118,8228448.018522,0
+SLB.US,D,20130513,000000,59.0507,59.5686,58.944,59.284,10534484.584042,0
+SLB.US,D,20130514,000000,59.0428,59.4609,58.9271,59.1446,8580651.3837723,0
+SLB.US,D,20130515,000000,58.1671,58.6613,57.6906,58.2372,12246565.334511,0
+SLB.US,D,20130516,000000,58.2986,58.6138,57.7687,57.919,8059138.0387795,0
+SLB.US,D,20130517,000000,58.4053,58.6138,57.6225,58.2827,12390729.927177,0
+SLB.US,D,20130520,000000,58.1474,59.6289,58.0357,59.5745,12918263.029678,0
+SLB.US,D,20130521,000000,59.5538,59.8997,59.0003,59.3137,8232380.5895193,0
+SLB.US,D,20130522,000000,59.2127,59.8602,57.7984,58.1611,12004565.012341,0
+SLB.US,D,20130523,000000,57.2834,58.0584,56.8051,58.0099,8723401.5863546,0
+SLB.US,D,20130524,000000,57.4623,57.6225,56.6824,57.4534,8618407.9098976,0
+SLB.US,D,20130528,000000,58.3836,58.6227,57.9051,58.0247,8706746.5866742,0
+SLB.US,D,20130529,000000,57.576,57.9614,57.1598,57.6995,6354513.6938296,0
+SLB.US,D,20130530,000000,57.3902,57.8685,56.9078,57.5681,7468757.65617,0
+SLB.US,D,20130531,000000,57.2449,57.3397,56.1922,56.2001,10266785.461795,0
+SLB.US,D,20130603,000000,56.5619,56.8258,56.208,56.6113,10567778.395821,0
+SLB.US,D,20130604,000000,56.5233,56.8495,56.0834,56.3009,12228858.141922,0
+SLB.US,D,20130605,000000,56.1053,56.5006,55.7208,55.782,9703797.5051571,0
+SLB.US,D,20130606,000000,55.7355,56.6489,55.4865,56.6489,9436852.1172527,0
+SLB.US,D,20130607,000000,57.2202,57.4613,56.6419,57.1371,8675353.8042004,0
+SLB.US,D,20130610,000000,57.2736,57.49,56.5006,56.6489,8104881.1137735,0
+SLB.US,D,20130611,000000,55.9322,56.1131,55.1089,55.2127,11092728.567074,0
+SLB.US,D,20130612,000000,55.7505,55.7899,54.7778,54.8311,8095046.1452465,0
+SLB.US,D,20130613,000000,54.9567,56.0834,54.8707,55.9994,8799193.8744155,0
+SLB.US,D,20130614,000000,56.037,56.1684,55.2957,55.3343,6390820.4195332,0
+SLB.US,D,20130617,000000,55.952,56.7487,55.952,56.4946,6957077.2562564,0
+SLB.US,D,20130618,000000,56.5559,57.6512,56.46,57.314,7355179.5019891,0
+SLB.US,D,20130619,000000,57.3892,57.7984,56.7249,56.7249,8193716.5470101,0
+SLB.US,D,20130620,000000,56.1131,56.2772,55.4943,55.7505,11540734.096687,0
+SLB.US,D,20130621,000000,56.2456,56.5163,55.4943,56.2861,12662316.092844,0
+SLB.US,D,20130624,000000,55.5191,55.6268,54.2905,55.0555,10331237.33609,0
+SLB.US,D,20130625,000000,55.6752,56.4116,55.5428,55.7138,8663184.7885184,0
+SLB.US,D,20130626,000000,56.122,56.208,55.3423,55.4943,6728291.0606097,0
+SLB.US,D,20130627,000000,55.7355,56.0627,55.527,55.5902,7700343.2919887,0
+SLB.US,D,20130628,000000,55.6931,56.0597,55.53,55.5785,9672312.6558037,0
+SLB.US,D,20130701,000000,55.7899,56.6795,55.6081,56.2456,8324790.4434745,0
+SLB.US,D,20130702,000000,56.6568,56.6568,55.8374,56.1131,6381662.2943292,0
+SLB.US,D,20130703,000000,56.0232,56.5233,55.5102,56.4265,4078670.0061769,0
+SLB.US,D,20130705,000000,56.7408,57.483,56.4037,57.2587,5168309.8537544,0
+SLB.US,D,20130708,000000,57.6649,58.1344,57.4277,57.7984,7062365.3443831,0
+SLB.US,D,20130709,000000,58.1424,59.3463,58.1424,59.1535,9271779.2374168,0
+SLB.US,D,20130710,000000,59.02,59.1535,58.7028,58.8768,5945858.1555645,0
+SLB.US,D,20130711,000000,59.5696,59.6783,58.7433,59.2227,6327102.0451027,0
+SLB.US,D,20130712,000000,59.0576,59.4164,58.9993,59.3818,5522205.8331747,0
+SLB.US,D,20130715,000000,59.3818,59.7475,59.0329,59.5212,5083271.4205056,0
+SLB.US,D,20130716,000000,59.6536,59.9166,58.687,59.1357,7812677.02571,0
+SLB.US,D,20130717,000000,59.3215,60.1054,59.3215,59.9808,8628192.2922272,0
+SLB.US,D,20130718,000000,60.0974,60.9355,60.0974,60.65,7952202.8640606,0
+SLB.US,D,20130719,000000,62.7592,64.572,62.518,63.9464,22562076.433508,0
+SLB.US,D,20130722,000000,63.6488,65.7066,63.541,64.7696,14490101.641238,0
+SLB.US,D,20130723,000000,64.8102,65.2807,64.4553,64.5888,8886069.5983592,0
+SLB.US,D,20130724,000000,64.7103,64.7618,63.63,64.0284,6958956.0276333,0
+SLB.US,D,20130725,000000,63.7714,64.3614,63.3859,63.8128,7554268.5645038,0
+SLB.US,D,20130726,000000,63.5786,63.5786,62.7168,63.3048,6524810.1044243,0
+SLB.US,D,20130729,000000,62.6811,63.0004,62.443,62.7168,6298035.2159921,0
+SLB.US,D,20130730,000000,62.9697,63.2781,62.7859,62.9322,6654306.7232492,0
+SLB.US,D,20130731,000000,63.3641,63.4739,62.6811,62.8541,6514412.6173804,0
+SLB.US,D,20130801,000000,63.6419,64.6846,63.6419,64.572,9066121.0512888,0
+SLB.US,D,20130802,000000,64.5225,64.5997,63.7981,64.061,7583347.5343017,0
+SLB.US,D,20130805,000000,64.0451,64.1509,63.3325,64.061,5222667.7581906,0
+SLB.US,D,20130806,000000,63.9374,64.1133,63.4482,63.541,6951728.2717278,0
+SLB.US,D,20130807,000000,63.0933,63.2198,62.1414,62.6406,9186295.6456297,0
+SLB.US,D,20130808,000000,63.0687,63.3937,62.69,62.7779,5171830.6531036,0
+SLB.US,D,20130809,000000,62.7068,63.0063,62.0288,62.2048,5852920.1817069,0
+SLB.US,D,20130812,000000,61.8509,62.3906,61.6729,62.0208,6456564.2653133,0
+SLB.US,D,20130813,000000,62.344,63.7595,62.2739,63.541,9423020.8391194,0
+SLB.US,D,20130814,000000,63.6033,63.9464,63.3641,63.4966,5694956.6860743,0
+SLB.US,D,20130815,000000,63.0784,63.6221,62.9697,63.3641,5960271.1749696,0
+SLB.US,D,20130816,000000,63.3117,63.63,63.1566,63.3117,6152581.6870128,0
+SLB.US,D,20130819,000000,62.7998,63.2949,62.0564,62.1414,6040681.9828666,0
+SLB.US,D,20130820,000000,62.1899,62.7385,61.9388,62.3056,4719088.2319522,0
+SLB.US,D,20130821,000000,62.0288,62.5437,61.8242,61.8657,5329477.4791397,0
+SLB.US,D,20130822,000000,62.4203,63.8691,62.2186,63.5332,5828293.809017,0
+SLB.US,D,20130823,000000,63.7674,63.7674,62.8689,63.116,6630785.1531136,0
+SLB.US,D,20130826,000000,63.2406,63.7714,63.1704,63.2949,6051816.0049468,0
+SLB.US,D,20130827,000000,62.6762,63.4739,62.5358,62.7305,5723701.7869684,0
+SLB.US,D,20130828,000000,62.9095,64.398,62.7859,63.8968,7131843.4632663,0
+SLB.US,D,20130829,000000,63.9137,64.0758,62.9697,63.0607,6255718.85002,0
+SLB.US,D,20130830,000000,63.4996,63.5282,62.8086,63.0142,5724658.8778261,0
+SLB.US,D,20130903,000000,63.375,64.2586,63.3661,63.9434,6830916.2912977,0
+SLB.US,D,20130904,000000,63.6982,64.7706,63.5065,64.2813,7118731.520862,0
+SLB.US,D,20130905,000000,64.572,65.5969,64.391,65.3399,11137504.433971,0
+SLB.US,D,20130906,000000,65.7274,66.6565,64.9505,66.0506,11751938.553514,0
+SLB.US,D,20130909,000000,66.0823,67.298,66.0823,67.0687,7681299.6120601,0
+SLB.US,D,20130910,000000,66.8335,67.4176,66.2977,67.4176,13222366.003129,0
+SLB.US,D,20130911,000000,67.3474,67.5787,66.8661,67.5323,6979545.6217589,0
+SLB.US,D,20130912,000000,67.3781,67.6341,66.7159,67.1665,7554410.2058568,0
+SLB.US,D,20130913,000000,67.0834,67.4266,66.781,67.2802,4994561.4410391,0
+SLB.US,D,20130916,000000,67.7735,67.9672,67.1744,67.4936,5672404.3474838,0
+SLB.US,D,20130917,000000,67.464,68.4397,67.2288,68.067,7830045.2907757,0
+SLB.US,D,20130918,000000,67.9918,69.4182,67.4493,69.007,8709166.6303649,0
+SLB.US,D,20130919,000000,68.9219,69.6109,68.8311,68.8804,7750788.8599067,0
+SLB.US,D,20130920,000000,69.1068,69.2639,67.8358,67.8358,11046062.799837,0
+SLB.US,D,20130923,000000,67.6183,68.159,67.5164,67.5243,7064878.4666773,0
+SLB.US,D,20130924,000000,67.8198,68.6729,67.1607,68.1984,7332245.7434692,0
+SLB.US,D,20130925,000000,68.1382,69.2363,67.8911,68.7144,10418342.721371,0
+SLB.US,D,20130926,000000,68.8656,69.2393,68.6046,68.9131,6500216.1069007,0
+SLB.US,D,20130927,000000,68.5108,69.1236,68.3655,68.9051,6420750.2491738,0
+SLB.US,D,20130930,000000,68.1174,69.1968,67.8585,68.7905,7193642.5973618,0
+SLB.US,D,20131001,000000,68.2647,69.51,68.2557,69.0851,7192911.1209452,0
+SLB.US,D,20131002,000000,69.0445,69.7394,68.8498,69.7058,9650904.5770017,0
+SLB.US,D,20131003,000000,69.5348,69.8065,69.0445,69.3866,8530916.0460679,0
+SLB.US,D,20131004,000000,69.4803,70.1832,69.0445,69.8293,5134859.2247643,0
+SLB.US,D,20131007,000000,69.2639,69.9005,69.0534,69.2729,5892165.965488,0
+SLB.US,D,20131008,000000,69.2996,69.3638,68.146,68.233,7620683.1832635,0
+SLB.US,D,20131009,000000,68.233,68.332,66.9511,67.5243,7976729.0760794,0
+SLB.US,D,20131010,000000,68.248,69.3866,68.1905,69.3726,7839640.4807266,0
+SLB.US,D,20131011,000000,69.0851,70.0458,68.6729,69.8372,6877335.1978909,0
+SLB.US,D,20131014,000000,69.2996,70.8316,69.2363,70.7288,7055212.45605,0
+SLB.US,D,20131015,000000,70.209,70.7999,69.5348,70.2404,8211601.8030148,0
+SLB.US,D,20131016,000000,70.5449,71.6835,70.4797,71.5136,11709938.85714,0
+SLB.US,D,20131017,000000,71.2408,71.2566,70.373,70.9314,11436089.464994,0
+SLB.US,D,20131018,000000,72.2262,73.608,72.1422,72.9191,14488334.159496,0
+SLB.US,D,20131021,000000,73.0188,73.6308,72.079,72.5237,9443133.9112642,0
+SLB.US,D,20131022,000000,72.4546,73.6238,72.3735,73.2809,9919131.819152,0
+SLB.US,D,20131023,000000,72.6671,72.7323,71.8555,72.0265,9956829.665288,0
+SLB.US,D,20131024,000000,72.0029,72.4981,71.6135,72.0345,5649884.3840597,0
+SLB.US,D,20131025,000000,71.9307,72.3646,71.6915,72.07,6055904.3814326,0
+SLB.US,D,20131028,000000,71.9228,72.2588,71.469,72.0345,6363420.9114937,0
+SLB.US,D,20131029,000000,72.334,72.9319,72.0631,72.9241,5256676.8588016,0
+SLB.US,D,20131030,000000,73.2571,73.523,72.4279,72.8311,7238834.2828025,0
+SLB.US,D,20131031,000000,73.099,73.532,72.6059,72.9665,6816388.9470862,0
+SLB.US,D,20131101,000000,72.8875,73.0031,71.476,72.1511,7614598.6754224,0
+SLB.US,D,20131104,000000,72.4615,72.7096,72.0187,72.5416,4951809.0220441,0
+SLB.US,D,20131105,000000,72.1244,72.2341,71.2655,71.6757,6306634.8695751,0
+SLB.US,D,20131106,000000,72.2034,72.8311,71.8408,72.3271,5470854.7723205,0
+SLB.US,D,20131107,000000,72.6522,72.7619,71.2477,71.4117,6896492.1909021,0
+SLB.US,D,20131108,000000,71.2724,72.8411,71.2269,72.7619,8807001.348145,0
+SLB.US,D,20131111,000000,72.7531,73.5527,72.5416,72.8223,4959012.4965748,0
+SLB.US,D,20131112,000000,72.5139,72.5929,70.8256,71.3603,8513666.1527043,0
+SLB.US,D,20131113,000000,71.1074,72.2262,70.4264,72.2104,7744305.7328292,0
+SLB.US,D,20131114,000000,72.2884,72.5356,71.8932,72.3893,5448172.9330643,0
+SLB.US,D,20131115,000000,72.4546,72.8223,71.6292,72.1324,6518915.800686,0
+SLB.US,D,20131118,000000,72.3102,72.3814,71.0866,71.388,5609858.5611125,0
+SLB.US,D,20131119,000000,71.1153,71.5284,70.2633,70.8177,8071461.8482259,0
+SLB.US,D,20131120,000000,71.3287,71.3476,70.0607,70.1713,7165892.0211113,0
+SLB.US,D,20131121,000000,70.451,70.7051,70.1239,70.6062,7443503.0029065,0
+SLB.US,D,20131122,000000,70.8404,71.984,70.5993,71.9395,6805213.4443239,0
+SLB.US,D,20131125,000000,71.7291,71.9159,69.434,69.6751,9351682.1598905,0
+SLB.US,D,20131126,000000,69.7215,69.8293,68.9684,69.4023,9006524.4402345,0
+SLB.US,D,20131127,000000,69.2926,69.425,67.3306,68.233,11048146.951176,0
+SLB.US,D,20131129,000000,68.6146,69.8045,68.2647,68.8419,5258367.4495237,0
+SLB.US,D,20131202,000000,69.0109,69.2847,67.9958,68.1994,5977484.646271,0
+SLB.US,D,20131203,000000,67.8585,68.5929,67.2516,68.234,7490677.6672911,0
+SLB.US,D,20131204,000000,68.0215,68.4247,67.3454,67.9523,8598830.0397229,0
+SLB.US,D,20131205,000000,67.5313,68.4407,67.3899,67.6321,7688941.1630617,0
+SLB.US,D,20131206,000000,68.5929,68.9239,68.3329,68.6294,7838134.0237636,0
+SLB.US,D,20131209,000000,68.9161,68.9161,67.6884,68.5355,6508198.6088737,0
+SLB.US,D,20131210,000000,68.2784,68.5929,67.6173,67.7408,6251995.7058805,0
+SLB.US,D,20131211,000000,67.7329,68.1105,66.8759,67.0647,6919757.7948779,0
+SLB.US,D,20131212,000000,67.1359,68.234,66.9322,67.7033,7608788.344772,0
+SLB.US,D,20131213,000000,68.0295,68.1313,66.8374,67.2427,7826838.1258513,0
+SLB.US,D,20131216,000000,67.725,67.8358,67.0717,67.7329,6529636.0276702,0
+SLB.US,D,20131217,000000,67.8198,68.1313,66.524,66.5982,9345274.9121091,0
+SLB.US,D,20131218,000000,66.6279,67.9761,66.107,67.9355,11547695.769194,0
+SLB.US,D,20131219,000000,67.7655,67.7961,66.6832,67.3207,8188106.5377021,0
+SLB.US,D,20131220,000000,67.3523,68.324,66.955,67.9445,11975172.408119,0
+SLB.US,D,20131223,000000,68.4179,68.6146,67.9445,67.9859,6697729.9152236,0
+SLB.US,D,20131224,000000,68.146,68.9012,68.0215,68.7529,2376021.5581031,0
+SLB.US,D,20131226,000000,68.8844,69.7255,68.8261,69.595,4676092.9992091,0
+SLB.US,D,20131227,000000,69.7108,70.0597,69.3292,69.9934,4480940.5545876,0
+SLB.US,D,20131230,000000,70.0448,70.2721,69.3993,69.423,5174464.1705479,0
+SLB.US,D,20131231,000000,69.6791,70.2257,69.346,70.1574,4363991.3362022,0
+SLB.US,D,20140102,000000,69.6682,70.1574,68.9891,69.1533,6368803.2829127,0
+SLB.US,D,20140103,000000,69.2432,69.5635,68.6759,68.7826,5410075.4559677,0
+SLB.US,D,20140106,000000,69.1968,69.2313,67.9672,68.5276,8194387.3199895,0
+SLB.US,D,20140107,000000,68.5494,68.8696,67.555,68.1313,8250984.1695292,0
+SLB.US,D,20140108,000000,68.0136,68.2489,67.2516,67.7181,10957421.617599,0
+SLB.US,D,20140109,000000,68.1382,68.243,66.9946,67.3286,8427447.0376049,0
+SLB.US,D,20140110,000000,67.0184,68.6659,66.7752,68.6432,10816921.489084,0
+SLB.US,D,20140113,000000,68.8261,68.9328,67.9592,68.0927,8777417.5280954,0
+SLB.US,D,20140114,000000,68.4407,69.2383,68.0215,69.1868,7095147.2238416,0
+SLB.US,D,20140115,000000,69.2234,69.515,68.4337,69.2056,8752729.4402446,0
+SLB.US,D,20140116,000000,69.1968,69.595,68.6215,68.9891,8910332.7621508,0
+SLB.US,D,20140117,000000,69.9222,70.3867,68.5118,70.2337,15346635.231898,0
+SLB.US,D,20140121,000000,71.0035,71.7112,70.366,70.9176,10676737.018441,0
+SLB.US,D,20140122,000000,71.0965,71.1261,70.289,71.0114,6581848.0656066,0
+SLB.US,D,20140123,000000,70.6299,70.9957,70.0537,70.2721,8481762.4496352,0
+SLB.US,D,20140124,000000,69.4706,69.5566,68.3744,68.6294,10820562.683583,0
+SLB.US,D,20140127,000000,68.746,68.9961,67.6538,68.4407,7800778.140323,0
+SLB.US,D,20140128,000000,68.6848,68.9161,67.8821,68.324,6010180.5291937,0
+SLB.US,D,20140129,000000,67.7961,68.1382,67.2911,67.9672,8557426.2487544,0
+SLB.US,D,20140130,000000,68.4337,69.6741,68.4247,69.1454,7225759.7741845,0
+SLB.US,D,20140131,000000,68.409,68.9714,67.9672,68.1737,8141717.9828273,0
+SLB.US,D,20140203,000000,68.3586,68.5118,66.869,67.1359,9257072.8180659,0
+SLB.US,D,20140204,000000,67.2268,68.3833,67.1201,67.8821,8083834.2204221,0
+SLB.US,D,20140205,000000,67.8495,68.234,66.955,67.0786,8550208.6100883,0
+SLB.US,D,20140206,000000,67.384,69.1117,67.3366,68.9081,6915435.7101595,0
+SLB.US,D,20140207,000000,69.2847,69.8669,68.7677,69.6791,7716481.3007303,0
+SLB.US,D,20140210,000000,69.6505,69.6682,68.8182,69.3213,6662281.1314305,0
+SLB.US,D,20140211,000000,69.3114,70.5776,69.2966,70.3591,7616466.3178358,0
+SLB.US,D,20140212,000000,70.3947,70.8909,70.0379,70.0923,5507470.0738291,0
+SLB.US,D,20140213,000000,69.7196,70.6229,69.4083,70.2721,6509021.1404458,0
+SLB.US,D,20140214,000000,70.4283,71.3149,70.3433,70.7337,5978878.8018754,0
+SLB.US,D,20140218,000000,70.7416,70.9858,70.1476,70.8731,6823568.140242,0
+SLB.US,D,20140219,000000,70.6012,71.6955,70.6012,70.7564,7665058.4074757,0
+SLB.US,D,20140220,000000,70.7011,71.2655,70.6172,71.1874,6287565.8965477,0
+SLB.US,D,20140221,000000,71.3545,71.5383,70.4283,70.4382,8085240.5167138,0
+SLB.US,D,20140224,000000,70.708,73.2503,70.6863,72.5079,11359296.581945,0
+SLB.US,D,20140225,000000,72.1314,72.5326,71.5067,72.3834,6719202.7443584,0
+SLB.US,D,20140226,000000,72.9537,73.0951,72.0325,72.2184,5546875.7099945,0
+SLB.US,D,20140227,000000,71.9277,72.4941,71.5383,72.3913,5047714.3822498,0
+SLB.US,D,20140228,000000,72.8598,73.3846,72.4723,72.7293,7630309.7366567,0
+SLB.US,D,20140303,000000,72.1501,72.6344,70.8504,71.3613,9904203.8322557,0
+SLB.US,D,20140304,000000,72.3349,72.7353,71.8525,72.328,8665115.1578169,0
+SLB.US,D,20140305,000000,72.0562,72.414,71.6173,71.9535,5109676.4039014,0
+SLB.US,D,20140306,000000,72.2262,72.7738,71.8585,72.5326,5898094.6678404,0
+SLB.US,D,20140307,000000,72.9774,73.0011,72.3349,72.7136,5997750.4887324,0
+SLB.US,D,20140310,000000,72.4723,72.7293,71.992,72.6256,4228232.146121,0
+SLB.US,D,20140311,000000,72.9468,73.2117,71.6005,71.906,6784125.0702905,0
+SLB.US,D,20140312,000000,71.3149,71.482,70.6863,71.2981,6390855.8298714,0
+SLB.US,D,20140313,000000,71.6085,71.733,70.0655,70.5923,8268997.9144758,0
+SLB.US,D,20140314,000000,70.5479,70.8434,69.5051,69.6712,9791813.4419933,0
+SLB.US,D,20140317,000000,69.7166,70.3591,69.7166,70.208,11412862.306528,0
+SLB.US,D,20140318,000000,70.5379,71.1558,70.3433,70.7723,5597116.9096743,0
+SLB.US,D,20140319,000000,70.8366,71.2408,70.2721,70.6606,5319824.6209237,0
+SLB.US,D,20140320,000000,70.6526,71.5067,70.3127,71.2477,5485186.8538096,0
+SLB.US,D,20140321,000000,71.8743,73.0417,71.1211,72.4723,14261082.749083,0
+SLB.US,D,20140324,000000,72.8044,74.1338,72.7432,72.9072,9440308.1662691,0
+SLB.US,D,20140325,000000,73.8917,74.9789,73.8305,74.7309,12342188.423734,0
+SLB.US,D,20140326,000000,74.9562,75.408,74.5716,74.6271,8336032.7200174,0
+SLB.US,D,20140327,000000,74.6113,76.1917,74.4876,75.4563,9173909.1092984,0
+SLB.US,D,20140328,000000,75.6125,76.9885,75.4563,76.2984,9975483.8314955,0
+SLB.US,D,20140331,000000,76.503,76.8569,76.0267,76.2451,6749333.9070655,0
+SLB.US,D,20140401,000000,76.002,76.7631,75.9594,76.6079,5351961.0205014,0
+SLB.US,D,20140402,000000,76.6909,76.9578,76.3074,76.3953,6390356.0382396,0
+SLB.US,D,20140403,000000,76.6207,77.192,76.4724,76.6909,5757008.7511574,0
+SLB.US,D,20140404,000000,76.8243,77.9581,76.4863,76.6623,10575434.110957,0
+SLB.US,D,20140407,000000,76.5763,77.0527,76.2866,76.3242,9663755.4946267,0
+SLB.US,D,20140408,000000,76.1838,77.1802,76.1354,76.9795,8558499.6878664,0
+SLB.US,D,20140409,000000,77.0753,77.5469,76.2926,77.4352,6955134.7462706,0
+SLB.US,D,20140410,000000,77.3324,77.7702,75.9802,76.1057,7010794.7394317,0
+SLB.US,D,20140411,000000,75.7915,76.2777,75.5898,75.9337,7114883.9346766,0
+SLB.US,D,20140414,000000,76.5209,77.6695,76.4131,77.0121,7942171.621087,0
+SLB.US,D,20140415,000000,77.0121,78.5916,76.7304,78.2921,10985866.236479,0
+SLB.US,D,20140416,000000,78.6055,79.0225,78.2456,78.9267,8894607.5367812,0
+SLB.US,D,20140417,000000,79.4387,79.6689,77.5923,78.134,13004589.387515,0
+SLB.US,D,20140421,000000,78.4592,79.836,78.134,79.6106,8965011.3830793,0
+SLB.US,D,20140422,000000,79.2213,80.2857,78.9039,79.7964,8878973.3665673,0
+SLB.US,D,20140423,000000,79.7876,80.3876,79.5869,79.9318,7093527.4537961,0
+SLB.US,D,20140424,000000,79.8133,80.2521,79.3882,79.6106,6609633.0404713,0
+SLB.US,D,20140425,000000,79.4317,79.8864,79.07,79.5712,8949352.9314907,0
+SLB.US,D,20140428,000000,79.8686,79.9794,78.4839,79.2054,7907069.8586091,0
+SLB.US,D,20140429,000000,79.6452,81.0014,79.244,79.2854,8981735.1799885,0
+SLB.US,D,20140430,000000,79.156,79.7006,78.8645,79.4149,6939683.6980918,0
+SLB.US,D,20140501,000000,79.4387,79.5949,78.645,78.8268,5343302.6869292,0
+SLB.US,D,20140502,000000,79.2854,79.5484,78.7577,79.0008,5717520.1536282,0
+SLB.US,D,20140505,000000,78.7112,79.5079,78.5856,79.0542,3979467.4376151,0
+SLB.US,D,20140506,000000,79.0147,79.3734,78.6885,78.9771,5986150.0619108,0
+SLB.US,D,20140507,000000,79.1965,79.8291,78.8348,79.6749,5211306.0982215,0
+SLB.US,D,20140508,000000,79.6452,79.8607,78.3316,78.4196,5594494.5211935,0
+SLB.US,D,20140509,000000,78.4117,78.6055,77.9511,78.3693,5958525.9511543,0
+SLB.US,D,20140512,000000,78.7112,78.8012,78.1498,78.4286,5206076.4971191,0
+SLB.US,D,20140513,000000,78.4196,78.8426,78.0154,78.39,5777628.6970017,0
+SLB.US,D,20140514,000000,78.4019,79.156,78.4019,78.7775,6565205.2066135,0
+SLB.US,D,20140515,000000,78.4117,78.4839,76.9034,77.8117,8432036.2174464,0
+SLB.US,D,20140516,000000,77.5775,78.0697,77.0289,77.8829,6349067.5838017,0
+SLB.US,D,20140519,000000,77.7079,78.5471,77.6229,78.4286,5237845.6409028,0
+SLB.US,D,20140520,000000,78.2278,78.9089,78.1794,78.5036,4992396.351784,0
+SLB.US,D,20140521,000000,78.8575,79.5632,78.8348,79.4387,5261079.8814361,0
+SLB.US,D,20140522,000000,79.3329,79.7402,79.1421,79.4525,4805319.487739,0
+SLB.US,D,20140523,000000,79.4525,79.6926,79.0147,79.2854,5707287.5775884,0
+SLB.US,D,20140527,000000,79.7006,80.0377,79.3734,79.8924,4680665.9914673,0
+SLB.US,D,20140528,000000,80.0861,80.1711,78.9929,79.6689,4680185.4225905,0
+SLB.US,D,20140529,000000,80.0377,81.4234,80.0041,81.2128,6127737.7936735,0
+SLB.US,D,20140530,000000,80.9944,81.4966,80.7038,81.3591,5936473.4041956,0
+SLB.US,D,20140602,000000,81.6932,82.1696,81.0241,81.5766,4774338.4769133,0
+SLB.US,D,20140603,000000,81.4372,81.6182,80.7958,81.5292,4463408.3902418,0
+SLB.US,D,20140604,000000,81.2584,81.4896,80.7878,81.4234,6133624.0036201,0
+SLB.US,D,20140605,000000,81.3591,81.7179,80.9865,81.5766,5166199.3975927,0
+SLB.US,D,20140606,000000,82.0481,83.2074,81.7496,83.2074,7905104.0789723,0
+SLB.US,D,20140609,000000,83.1847,83.9488,82.8428,83.7758,7251073.1074371,0
+SLB.US,D,20140610,000000,83.3756,84.1495,83.3172,83.6354,5283800.1662025,0
+SLB.US,D,20140611,000000,83.4496,83.9982,83.2164,83.6443,4075136.0544162,0
+SLB.US,D,20140612,000000,83.76,84.8532,83.3251,83.4674,7448809.4950292,0
+SLB.US,D,20140613,000000,83.9112,85.0144,83.2341,84.9964,6053707.928735,0
+SLB.US,D,20140616,000000,84.6308,84.6832,83.7175,84.0318,5256700.1284525,0
+SLB.US,D,20140617,000000,83.7353,84.1336,83.2244,83.2904,5506647.542257,0
+SLB.US,D,20140618,000000,83.2836,84.1257,82.7795,84.0595,7807856.1610837,0
+SLB.US,D,20140619,000000,84.1158,84.7762,83.8114,84.4727,7513918.9898921,0
+SLB.US,D,20140620,000000,84.8186,86.1707,84.6565,85.4186,11286974.507036,0
+SLB.US,D,20140623,000000,85.805,85.9009,85.1348,85.4819,5461752.2919339,0
+SLB.US,D,20140624,000000,85.4186,85.9622,83.8183,83.9725,7340167.5420051,0
+SLB.US,D,20140625,000000,83.8766,89.8298,83.8766,89.39,22355814.248181,0
+SLB.US,D,20140626,000000,90.2223,92.2712,90.0354,91.1484,18127441.47243,0
+SLB.US,D,20140627,000000,90.9922,92.4659,90.4862,92.4659,9975235.9591276,0
+SLB.US,D,20140630,000000,92.2347,92.7426,91.8828,92.5846,8326647.9686486,0
+SLB.US,D,20140701,000000,92.8524,93.2388,92.1318,92.5016,8464510.5328237,0
+SLB.US,D,20140702,000000,92.6123,92.8336,92.0024,92.3997,5504355.9875081,0
+SLB.US,D,20140703,000000,92.4096,92.5746,91.357,92.2435,4552716.2985633,0
+SLB.US,D,20140707,000000,92.124,92.3256,91.6297,92.1794,6225785.9852074,0
+SLB.US,D,20140708,000000,91.8926,92.1318,91.2492,91.6643,8233704.9361711,0
+SLB.US,D,20140709,000000,92.0755,92.1051,91.1652,91.8195,8623361.3103614,0
+SLB.US,D,20140710,000000,90.9478,91.357,90.1214,90.5939,6512910.2073132,0
+SLB.US,D,20140711,000000,90.5376,90.6305,89.5956,90.0354,6155285.0134098,0
+SLB.US,D,20140714,000000,90.1412,91.1038,90.0602,90.9922,6573034.9382699,0
+SLB.US,D,20140715,000000,89.8378,90.8756,89.136,89.8466,8244809.6182566,0
+SLB.US,D,20140716,000000,90.2844,90.9843,89.7202,90.9744,6755469.0011039,0
+SLB.US,D,20140717,000000,90.7758,90.7758,89.4967,89.988,6817498.8082603,0
+SLB.US,D,20140718,000000,89.1004,89.2279,86.9634,88.2147,11538722.789473,0
+SLB.US,D,20140721,000000,88.2345,89.4879,88.2147,88.7466,5649060.8407636,0
+SLB.US,D,20140722,000000,89.309,89.6045,88.8968,89.0224,5317083.8607406,0
+SLB.US,D,20140723,000000,89.1745,89.1745,87.8658,87.9983,6044872.5434715,0
+SLB.US,D,20140724,000000,88.1614,88.9244,88.0952,88.79,6051494.2767304,0
+SLB.US,D,20140725,000000,88.5074,88.6399,87.6484,87.7373,7435883.709832,0
+SLB.US,D,20140728,000000,87.8658,88.1347,87.0771,87.8322,6128367.085971,0
+SLB.US,D,20140729,000000,88.0774,88.4104,87.2441,87.2441,5076372.4748842,0
+SLB.US,D,20140730,000000,87.5526,87.8935,86.2478,86.5552,7325381.196462,0
+SLB.US,D,20140731,000000,86.0225,86.2913,84.7346,85.1061,9632902.9727426,0
+SLB.US,D,20140801,000000,84.5824,85.6261,83.8688,84.7425,7701278.1249195,0
+SLB.US,D,20140804,000000,84.8186,86.3852,84.4044,86.1005,7343763.2089267,0
+SLB.US,D,20140805,000000,85.4739,85.5243,83.4833,84.0595,8848253.3805208,0
+SLB.US,D,20140806,000000,83.5563,85.4819,83.4398,84.446,6818734.1232044,0
+SLB.US,D,20140807,000000,84.7573,85.2654,83.6918,83.9982,5927264.692794,0
+SLB.US,D,20140808,000000,84.184,85.1675,84.1405,85.0984,5310501.5847158,0
+SLB.US,D,20140811,000000,85.5056,86.6066,85.1941,85.7299,6821057.0413958,0
+SLB.US,D,20140812,000000,85.5056,85.8139,84.4044,84.6752,5891526.555951,0
+SLB.US,D,20140813,000000,85.3256,85.7546,84.3184,84.4904,5470673.6737334,0
+SLB.US,D,20140814,000000,84.7495,85.126,82.8655,83.1511,7461646.2485188,0
+SLB.US,D,20140815,000000,83.4398,83.8925,82.734,83.6354,6779964.8614042,0
+SLB.US,D,20140818,000000,85.7705,85.9552,84.4213,84.9066,9948405.0399485,0
+SLB.US,D,20140819,000000,85.6093,86.0838,85.0904,85.9009,7934634.2776524,0
+SLB.US,D,20140820,000000,86.2478,86.3694,85.3424,86.238,5894504.0595386,0
+SLB.US,D,20140821,000000,86.317,86.3417,85.4819,85.9108,5914435.0213722,0
+SLB.US,D,20140822,000000,85.9009,86.1362,84.8344,85.5727,5302584.8447996,0
+SLB.US,D,20140825,000000,86.1005,86.7382,85.8308,86.5285,5728915.2004877,0
+SLB.US,D,20140826,000000,86.9189,87.8243,86.8864,87.1731,6149959.298532,0
+SLB.US,D,20140827,000000,87.506,87.9192,86.7539,87.1898,5527987.8355542,0
+SLB.US,D,20140828,000000,87.0247,87.0247,86.3517,86.4801,4478737.0198224,0
+SLB.US,D,20140829,000000,86.8942,86.9714,86.0155,86.3763,5836466.5150928,0
+SLB.US,D,20140902,000000,86.3694,86.3931,84.7099,85.1438,7931291.5417186,0
+SLB.US,D,20140903,000000,86.0838,86.6066,85.1844,85.2278,5836999.6936149,0
+SLB.US,D,20140904,000000,85.2743,85.2979,82.8002,83.2341,9405708.2188708,0
+SLB.US,D,20140905,000000,83.5406,84.1257,82.6382,84.1158,7584341.0472215,0
+SLB.US,D,20140908,000000,83.4496,83.5089,81.7575,82.319,8893186.0646301,0
+SLB.US,D,20140909,000000,82.4633,83.0681,81.3591,81.9235,7896133.1226993,0
+SLB.US,D,20140910,000000,82.0085,82.2695,80.9618,82.143,7250581.4095969,0
+SLB.US,D,20140911,000000,81.3246,82.647,81.1535,82.2843,7390740.5871409,0
+SLB.US,D,20140912,000000,81.7269,82.0155,80.43,80.5348,9375471.836873,0
+SLB.US,D,20140915,000000,80.3876,81.6339,80.2433,81.1891,7285443.3934986,0
+SLB.US,D,20140916,000000,81.0517,83.4002,81.0429,82.6925,8473717.2207773,0
+SLB.US,D,20140917,000000,83.0592,83.3756,81.2307,81.3977,10397326.179737,0
+SLB.US,D,20140918,000000,81.7654,82.6767,81.4056,82.303,8272003.7463341,0
+SLB.US,D,20140919,000000,82.388,82.8744,81.3167,81.3167,12088322.603068,0
+SLB.US,D,20140922,000000,81.3414,81.3414,79.7747,80.1484,7165554.1053117,0
+SLB.US,D,20140923,000000,80.2185,81.203,79.7816,80.43,6312107.2844258,0
+SLB.US,D,20140924,000000,80.5279,80.9865,79.0225,80.4133,8558907.4126186,0
+SLB.US,D,20140925,000000,81.4619,81.4966,79.0779,79.5869,9341180.4652796,0
+SLB.US,D,20140926,000000,79.8518,81.6429,79.4594,81.5203,8064315.0302364,0
+SLB.US,D,20140929,000000,80.5576,81.6596,80.0702,81.3749,8938940.2685876,0
+SLB.US,D,20140930,000000,81.6516,82.232,79.8291,80.1246,10258921.331524,0
+SLB.US,D,20141001,000000,79.9013,80.6782,77.5122,77.8849,11017165.94035,0
+SLB.US,D,20141002,000000,77.3214,77.5686,76.2678,77.0408,13788731.094315,0
+SLB.US,D,20141003,000000,77.4035,77.5686,76.0711,77.1337,8639822.0590433,0
+SLB.US,D,20141006,000000,77.3787,78.645,76.9241,77.6556,7695004.4246996,0
+SLB.US,D,20141007,000000,77.357,78.9267,76.8589,77.3967,12158262.068073,0
+SLB.US,D,20141008,000000,76.9755,77.6319,75.4395,77.5617,13353366.043744,0
+SLB.US,D,20141009,000000,77.183,77.192,74.6133,74.7862,18842566.406467,0
+SLB.US,D,20141010,000000,74.1398,74.8248,72.5396,73.3293,17731760.282112,0
+SLB.US,D,20141013,000000,73.1385,74.2416,71.4908,71.6431,17725194.19367,0
+SLB.US,D,20141014,000000,71.7765,72.8954,69.4983,70.0903,18749342.114732,0
+SLB.US,D,20141015,000000,69.2551,70.7376,67.9168,70.29,23232416.395133,0
+SLB.US,D,20141016,000000,68.325,71.8695,67.7605,71.4147,19573651.285831,0
+SLB.US,D,20141017,000000,76.677,77.5617,73.3353,74.039,22778453.834896,0
+SLB.US,D,20141020,000000,74.4749,74.804,73.8669,74.5342,10420062.652087,0
+SLB.US,D,20141021,000000,76.3943,77.0161,75.3813,77.0161,11658136.567403,0
+SLB.US,D,20141022,000000,77.2997,77.7316,75.5829,75.6332,10558901.529875,0
+SLB.US,D,20141023,000000,77.3787,78.3158,76.4803,77.4213,9858870.505462,0
+SLB.US,D,20141024,000000,77.37,77.37,75.8576,76.6138,9505654.4045367,0
+SLB.US,D,20141027,000000,75.0471,75.0916,72.8421,73.6822,19364005.895612,0
+SLB.US,D,20141028,000000,74.2416,76.2274,73.7009,76.0385,10564067.392368,0
+SLB.US,D,20141029,000000,77.111,77.7316,75.9901,76.7472,9367082.6218717,0
+SLB.US,D,20141030,000000,76.3321,77.1416,75.6609,76.9162,6478905.1535981,0
+SLB.US,D,20141031,000000,76.5456,77.8434,76.0622,77.7316,10530871.717815,0
+SLB.US,D,20141103,000000,77.2296,78.1418,75.7628,76.0444,9814853.4315282,0
+SLB.US,D,20141104,000000,75.1331,75.2597,73.6219,74.1891,12144210.234118,0
+SLB.US,D,20141105,000000,74.7566,76.5456,74.1814,76.1414,9446521.1630519,0
+SLB.US,D,20141106,000000,75.2458,76.4863,74.1398,76.4122,12067014.684937,0
+SLB.US,D,20141107,000000,76.7324,78.7339,76.6375,77.7879,9932435.9891068,0
+SLB.US,D,20141110,000000,78.3553,79.2143,77.357,77.4411,10119240.699409,0
+SLB.US,D,20141111,000000,77.5054,77.6002,76.2274,77.4974,7759903.4809808,0
+SLB.US,D,20141112,000000,77.0161,78.5471,76.6138,76.765,8482368.4722818,0
+SLB.US,D,20141113,000000,76.1197,76.7986,73.0535,74.7338,22994556.047369,0
+SLB.US,D,20141114,000000,75.9466,76.3064,74.3919,75.0985,15008312.719255,0
+SLB.US,D,20141117,000000,75.0471,76.0317,74.804,75.3467,10787741.34689,0
+SLB.US,D,20141118,000000,76.1651,76.1651,74.8109,75.0708,7584354.1996329,0
+SLB.US,D,20141119,000000,74.9474,75.4395,74.0074,74.8475,8317428.1282836,0
+SLB.US,D,20141120,000000,74.8475,75.8339,74.5816,75.7489,10405822.637477,0
+SLB.US,D,20141121,000000,77.2691,77.8049,76.2678,77.111,11795423.460651,0
+SLB.US,D,20141124,000000,77.7722,78.1666,77.192,77.5686,13104234.079444,0
+SLB.US,D,20141125,000000,77.8513,78.0194,74.8891,75.0076,13617704.219026,0
+SLB.US,D,20141126,000000,74.718,74.7773,72.7244,73.1238,12543308.016218,0
+SLB.US,D,20141128,000000,67.9958,68.2943,65.5949,67.7191,23957739.506594,0
+SLB.US,D,20141201,000000,66.9115,67.9325,65.4319,67.1577,22811336.886749,0
+SLB.US,D,20141202,000000,67.3306,68.153,66.36,67.4572,17380418.905668,0
+SLB.US,D,20141203,000000,67.8941,69.0031,67.3642,68.6789,14492938.515196,0
+SLB.US,D,20141204,000000,68.1382,69.7858,67.6014,69.2086,11387709.837383,0
+SLB.US,D,20141205,000000,69.0248,69.7858,68.0758,68.9951,11347559.572391,0
+SLB.US,D,20141208,000000,68.1105,68.2183,66.4213,66.6595,14281762.38664,0
+SLB.US,D,20141209,000000,65.9478,67.7033,65.6206,67.6548,13385222.195787,0
+SLB.US,D,20141210,000000,66.4865,66.5389,65.0117,65.8361,14106309.219067,0
+SLB.US,D,20141211,000000,65.6612,67.4433,65.503,65.7106,15579791.06329,0
+SLB.US,D,20141212,000000,64.9495,65.5831,63.1121,63.3276,22369320.762926,0
+SLB.US,D,20141215,000000,63.5163,64.7745,63.1981,63.2474,14103729.322992,0
+SLB.US,D,20141216,000000,62.4023,66.0258,62.1138,63.4789,20220671.010386,0
+SLB.US,D,20141217,000000,64.2527,66.8315,63.5242,65.6059,17559575.994625,0
+SLB.US,D,20141218,000000,67.4809,67.6973,64.9674,66.6782,16745185.765141,0
+SLB.US,D,20141219,000000,66.7376,69.4379,66.5063,69.2808,19573149.47075,0
+SLB.US,D,20141222,000000,69.1374,69.4993,67.9958,68.6689,13345102.282513,0
+SLB.US,D,20141223,000000,68.9388,69.4123,68.2804,69.1197,10583800.056307,0
+SLB.US,D,20141224,000000,68.6789,69.3746,67.7605,68.9141,4578266.3752205,0
+SLB.US,D,20141226,000000,69.3006,69.6821,68.488,68.9704,6108727.5006352,0
+SLB.US,D,20141229,000000,69.1799,69.7295,68.5197,69.1474,7419165.9832666,0
+SLB.US,D,20141230,000000,68.9141,69.0248,68.1174,68.4218,7726554.0243859,0
+SLB.US,D,20141231,000000,67.8545,68.4139,67.128,67.6103,6754268.0847742,0
+SLB.US,D,20150102,000000,67.4729,68.235,66.9837,67.814,6949172.6570277,0
+SLB.US,D,20150105,000000,66.8147,66.8147,65.3756,65.9785,12682707.389075,0
+SLB.US,D,20150106,000000,65.6523,65.9844,63.8474,64.6866,12327732.911924,0
+SLB.US,D,20150107,000000,65.3459,65.4319,63.7476,64.6778,10044484.416674,0
+SLB.US,D,20150108,000000,65.2954,65.9321,64.8635,65.4646,9994703.5513916,0
+SLB.US,D,20150109,000000,65.9241,65.9913,63.7842,64.2903,9667301.5870746,0
+SLB.US,D,20150112,000000,62.3273,62.6406,60.7369,61.7846,16746559.686266,0
+SLB.US,D,20150113,000000,61.7431,62.5328,60.9761,61.5692,15078920.933791,0
+SLB.US,D,20150114,000000,60.1518,62.1859,59.8424,62.0495,15444271.651784,0
+SLB.US,D,20150115,000000,62.3273,62.6623,60.4987,60.6578,13791423.291748,0
+SLB.US,D,20150116,000000,61.331,64.5275,61.326,64.3783,22218184.380513,0
+SLB.US,D,20150120,000000,63.63,64.0718,62.4557,63.7041,13802352.945589,0
+SLB.US,D,20150121,000000,63.6576,65.4151,63.0073,65.078,11595374.272106,0
+SLB.US,D,20150122,000000,65.6523,65.7966,63.8881,65.0197,11419185.581221,0
+SLB.US,D,20150123,000000,64.8547,65.8598,64.5937,64.91,10147719.716903,0
+SLB.US,D,20150126,000000,65.0444,66.5725,64.5532,66.2394,8919488.8639067,0
+SLB.US,D,20150127,000000,65.4813,67.2871,65.4813,66.9284,9263399.1279312,0
+SLB.US,D,20150128,000000,66.6506,66.6832,63.7476,63.9215,12451028.674653,0
+SLB.US,D,20150129,000000,64.2438,64.9574,62.946,64.8299,11415994.603879,0
+SLB.US,D,20150130,000000,64.3861,66.351,63.9374,65.2214,12566248.856806,0
+SLB.US,D,20150202,000000,66.4865,67.0864,65.3044,66.9984,11908103.203963,0
+SLB.US,D,20150203,000000,68.0758,69.7225,67.9731,68.9299,20102746.490112,0
+SLB.US,D,20150204,000000,67.8782,67.9731,66.2078,66.9284,15249134.383022,0
+SLB.US,D,20150205,000000,67.7902,68.4218,67.213,68.0116,9788973.5328631,0
+SLB.US,D,20150206,000000,68.7697,69.1997,67.9178,68.2004,10835595.889771,0
+SLB.US,D,20150209,000000,68.6629,69.1651,68.1006,68.33,9563391.4669691,0
+SLB.US,D,20150210,000000,68.2963,68.5512,66.9046,67.8515,9064970.7211565,0
+SLB.US,D,20150211,000000,66.6585,67.9385,66.4845,67.462,8328056.2883882,0
+SLB.US,D,20150212,000000,68.6027,69.5871,68.0581,68.4397,8240538.1197357,0
+SLB.US,D,20150213,000000,69.5635,70.4866,69.2383,70.368,9498676.544447,0
+SLB.US,D,20150217,000000,70.4056,70.8602,69.4903,70.7742,9994998.9747852,0
+SLB.US,D,20150218,000000,70.1624,70.3274,69.5486,69.8599,9019789.1529553,0
+SLB.US,D,20150219,000000,67.8674,69.7305,67.7725,69.2521,8496381.8607264,0
+SLB.US,D,20150220,000000,69.007,69.4596,67.8762,68.3793,10202505.580572,0
+SLB.US,D,20150223,000000,67.5096,68.6235,67.1893,68.1095,7578234.2814537,0
+SLB.US,D,20150224,000000,68.9427,69.0534,67.2999,67.9228,10588158.563088,0
+SLB.US,D,20150225,000000,68.0205,68.1837,67.3178,67.8425,7029546.0311385,0
+SLB.US,D,20150226,000000,67.2624,67.3751,66.2977,66.7959,10657337.211682,0
+SLB.US,D,20150227,000000,66.8552,67.4849,66.8552,67.0064,9841597.3424474,0
+SLB.US,D,20150302,000000,66.6328,67.5649,66.2117,67.3751,9703113.5797663,0
+SLB.US,D,20150303,000000,67.5649,68.0749,66.8552,67.6073,8508811.9011877,0
+SLB.US,D,20150304,000000,67.724,67.9078,66.6892,67.7873,10336499.312359,0
+SLB.US,D,20150305,000000,67.1497,67.7398,66.8196,67.5323,7282359.658896,0
+SLB.US,D,20150306,000000,66.8967,67.2624,66.0032,66.1713,12150745.970841,0
+SLB.US,D,20150309,000000,65.9815,66.3956,65.3281,65.5762,7907958.1522379,0
+SLB.US,D,20150310,000000,64.8259,65.6444,64.6807,64.7419,10224338.583432,0
+SLB.US,D,20150311,000000,64.7706,65.2264,64.6035,64.7085,7732999.7176774,0
+SLB.US,D,20150312,000000,64.8596,64.999,64.309,64.4445,9583169.6584862,0
+SLB.US,D,20150313,000000,63.9731,64.401,63.4323,64.0294,11098620.847365,0
+SLB.US,D,20150316,000000,63.626,64.8112,63.4323,64.6995,10381213.464095,0
+SLB.US,D,20150317,000000,63.9731,64.564,63.6883,64.0718,9990729.4997122,0
+SLB.US,D,20150318,000000,63.7446,65.8154,63.21,65.3281,14496396.587661,0
+SLB.US,D,20150319,000000,64.2764,65.2124,64.1845,64.5008,10582293.599345,0
+SLB.US,D,20150320,000000,65.0899,66.2266,64.9209,65.5841,18065608.951445,0
+SLB.US,D,20150323,000000,65.7215,66.5369,65.2856,65.2856,11218440.326599,0
+SLB.US,D,20150324,000000,65.2124,65.6948,65.0177,65.169,8096103.3967751,0
+SLB.US,D,20150325,000000,65.8075,66.9757,65.5416,66.3136,10352952.978973,0
+SLB.US,D,20150326,000000,66.8789,67.3593,65.8915,66.2117,10236774.694238,0
+SLB.US,D,20150327,000000,66.0921,66.4588,65.5416,66.3313,7195570.9432123,0
+SLB.US,D,20150330,000000,66.7859,67.462,66.4124,67.2624,8211276.0279027,0
+SLB.US,D,20150331,000000,66.6585,67.0884,66.365,66.4351,9174510.0733253,0
+SLB.US,D,20150401,000000,66.8789,67.5164,66.5607,67.1034,9806984.2426377,0
+SLB.US,D,20150402,000000,66.9511,68.0205,66.7959,67.1893,7585546.0104471,0
+SLB.US,D,20150406,000000,67.644,69.2986,67.5243,68.402,10163805.116,0
+SLB.US,D,20150407,000000,68.3952,69.262,67.8762,68.6886,9012380.2984626,0
+SLB.US,D,20150408,000000,68.9101,69.3331,67.8841,68.5692,10976038.350021,0
+SLB.US,D,20150409,000000,68.7727,70.8069,68.6818,70.4234,11563902.575164,0
+SLB.US,D,20150410,000000,70.6872,71.1568,70.2257,70.9491,9188291.776985,0
+SLB.US,D,20150413,000000,70.9561,71.1004,69.8748,70.0814,9968376.4707401,0
+SLB.US,D,20150414,000000,70.5113,71.1301,70.3453,70.7021,15138321.270399,0
+SLB.US,D,20150415,000000,71.2289,73.2493,70.7831,73.2493,16587540.962553,0
+SLB.US,D,20150416,000000,72.6522,74.2534,71.8428,73.1643,21531383.670208,0
+SLB.US,D,20150417,000000,74.9325,75.5492,72.8845,73.9362,25122645.545778,0
+SLB.US,D,20150420,000000,73.7148,74.6844,73.4183,73.6258,11225845.134196,0
+SLB.US,D,20150421,000000,73.6179,73.7929,72.1441,72.6849,8603250.2616645,0
+SLB.US,D,20150422,000000,73.1455,73.6179,72.5396,73.3777,7423054.03841,0
+SLB.US,D,20150423,000000,73.521,74.7951,73.5043,74.0884,7777588.4156434,0
+SLB.US,D,20150424,000000,73.6575,73.8008,72.581,72.9398,9550412.0604025,0
+SLB.US,D,20150427,000000,73.3936,73.7217,72.8134,73.5141,9322303.7198029,0
+SLB.US,D,20150428,000000,73.3213,73.8858,72.8361,73.7761,5627335.0806411,0
+SLB.US,D,20150429,000000,73.7148,75.1628,73.1721,75.0669,10216052.564274,0
+SLB.US,D,20150430,000000,75.0245,75.7419,74.3869,75.3269,10256873.602247,0
+SLB.US,D,20150501,000000,75.224,75.5492,73.8937,74.0459,8699595.7217889,0
+SLB.US,D,20150504,000000,74.9858,74.9858,73.5517,74.0311,6271931.7263338,0
+SLB.US,D,20150505,000000,74.5716,75.1697,73.272,73.2809,9231122.0987242,0
+SLB.US,D,20150506,000000,73.8126,74.5006,72.8914,73.4667,8370720.6873995,0
+SLB.US,D,20150507,000000,72.9398,72.9952,71.3189,71.8428,10887871.666315,0
+SLB.US,D,20150508,000000,72.7096,73.6969,71.7627,73.5922,7634782.5682437,0
+SLB.US,D,20150511,000000,74.3582,74.3701,72.9864,73.0674,9213541.3716286,0
+SLB.US,D,20150512,000000,72.756,73.9984,72.5643,73.6258,6390548.2657903,0
+SLB.US,D,20150513,000000,74.1417,74.1833,73.0674,73.6575,7427339.7010662,0
+SLB.US,D,20150514,000000,73.8858,74.2446,73.1721,73.3856,6614433.6706185,0
+SLB.US,D,20150515,000000,73.187,73.8008,72.5909,73.362,5828272.5628139,0
+SLB.US,D,20150518,000000,73.2275,74.0459,72.9715,73.8482,5053518.6425564,0
+SLB.US,D,20150519,000000,72.9864,73.0436,71.6095,72.1027,7803324.6495074,0
+SLB.US,D,20150520,000000,72.2154,72.5989,71.5156,72.2549,5622112.5616064,0
+SLB.US,D,20150521,000000,72.8538,73.7839,72.2787,73.272,6426795.2997808,0
+SLB.US,D,20150522,000000,72.8203,73.528,72.2717,73.264,5154622.240422,0
+SLB.US,D,20150526,000000,72.5485,73.0031,71.8555,72.248,7669767.9824673,0
+SLB.US,D,20150527,000000,71.7291,73.0031,71.7291,72.4556,6790772.0966483,0
+SLB.US,D,20150528,000000,72.1837,72.3271,71.4365,72.1767,5525988.6690272,0
+SLB.US,D,20150529,000000,72.4723,72.9715,72.2637,72.2717,7648347.762978,0
+SLB.US,D,20150601,000000,72.1184,72.8944,71.7982,72.5752,6249399.6222223,0
+SLB.US,D,20150602,000000,72.9023,74.1437,72.6552,73.2551,6607865.558729,0
+SLB.US,D,20150603,000000,73.0792,74.033,72.9201,73.1415,4955233.707618,0
+SLB.US,D,20150604,000000,72.7293,73.1266,72.0562,72.1107,8058499.6409665,0
+SLB.US,D,20150605,000000,71.7598,73.432,71.6855,72.1897,8893238.6742756,0
+SLB.US,D,20150608,000000,71.9178,72.5929,71.3613,71.5521,8887246.2333141,0
+SLB.US,D,20150609,000000,72.2549,72.5593,71.8872,71.9425,6342389.1940015,0
+SLB.US,D,20150610,000000,72.7976,73.521,72.6393,73.361,7550718.4251598,0
+SLB.US,D,20150611,000000,73.361,73.4004,72.4961,72.5929,6413424.3560451,0
+SLB.US,D,20150612,000000,72.248,72.5346,71.9109,72.1758,4993452.5915888,0
+SLB.US,D,20150615,000000,71.2536,71.8952,71.0134,71.5976,6657939.8239569,0
+SLB.US,D,20150616,000000,71.734,71.8782,71.3337,71.8052,4660957.6089028,0
+SLB.US,D,20150617,000000,72.1017,72.5495,71.4147,71.7912,5816079.2657572,0
+SLB.US,D,20150618,000000,72.1254,72.4961,70.9354,70.9571,9821036.0765924,0
+SLB.US,D,20150619,000000,70.0665,70.2691,69.0367,69.3499,17347562.158637,0
+SLB.US,D,20150622,000000,69.5733,69.8461,68.6936,69.6277,9262084.8985189,0
+SLB.US,D,20150623,000000,69.3973,70.5242,69.2432,70.453,7407955.0701661,0
+SLB.US,D,20150624,000000,69.8629,70.5509,69.6781,70.0597,8200639.7740064,0
+SLB.US,D,20150625,000000,69.94,70.2297,69.3886,69.3886,7326681.2617389,0
+SLB.US,D,20150626,000000,69.1641,69.9113,68.9081,69.3886,31834929.110035,0
+SLB.US,D,20150629,000000,68.493,69.342,68.493,68.5809,8753721.9414405,0
+SLB.US,D,20150630,000000,69.1761,69.2432,68.0591,69.006,10046685.927992,0
+SLB.US,D,20150701,000000,69.1858,69.4043,67.1854,67.4917,12626653.835297,0
+SLB.US,D,20150702,000000,67.7309,67.9622,67.2021,67.2594,9501778.4900806,0
+SLB.US,D,20150706,000000,66.364,67.4353,65.9705,66.8414,9508521.6302136,0
+SLB.US,D,20150707,000000,66.954,67.7635,65.8272,67.4106,11793911.945067,0
+SLB.US,D,20150708,000000,67.2021,67.6193,66.1138,66.3867,8427347.8886577,0
+SLB.US,D,20150709,000000,67.4749,67.5223,66.7119,66.8907,9256086.3872137,0
+SLB.US,D,20150710,000000,67.4749,67.6924,66.6417,67.2209,8133942.8842645,0
+SLB.US,D,20150713,000000,67.2674,67.636,66.8255,67.4819,7011670.8923732,0
+SLB.US,D,20150714,000000,67.547,68.9397,67.3949,68.2824,7683659.9640378,0
+SLB.US,D,20150715,000000,67.8595,68.0343,66.8671,66.954,10982769.349466,0
+SLB.US,D,20150716,000000,67.8595,67.8595,66.9867,67.1616,8273086.2909616,0
+SLB.US,D,20150717,000000,67.3949,68.0116,66.5864,67.0193,11363610.572872,0
+SLB.US,D,20150720,000000,67.4443,67.6756,66.8068,66.8671,8881748.5253646,0
+SLB.US,D,20150721,000000,66.7534,68.2824,66.5468,67.4917,9754087.2675866,0
+SLB.US,D,20150722,000000,67.2347,68.7332,66.8907,68.2617,13226071.947961,0
+SLB.US,D,20150723,000000,68.237,69.342,67.9879,68.8676,8017904.2174349,0
+SLB.US,D,20150724,000000,68.6502,68.6936,66.1781,66.371,10923945.695511,0
+SLB.US,D,20150727,000000,65.6473,66.0496,65.0494,65.4606,8975802.4307402,0
+SLB.US,D,20150728,000000,66.0813,66.4905,64.9713,66.0496,10405218.638278,0
+SLB.US,D,20150729,000000,65.6473,67.466,65.587,67.1616,10605870.814297,0
+SLB.US,D,20150730,000000,67.298,67.5866,66.5142,66.8671,5812455.270565,0
+SLB.US,D,20150731,000000,66.528,66.8582,66.1573,66.3047,6955463.5565547,0
+SLB.US,D,20150803,000000,65.6829,66.5715,65.3766,65.7166,8504588.9654164,0
+SLB.US,D,20150804,000000,65.9241,66.451,65.5446,65.8668,5879653.9753866,0
+SLB.US,D,20150805,000000,66.4035,67.2111,65.7491,66.0496,7260106.7905951,0
+SLB.US,D,20150806,000000,65.7491,67.4038,65.4516,66.9224,10316389.275385,0
+SLB.US,D,20150807,000000,66.6269,67.133,65.6089,65.851,7838915.0746537,0
+SLB.US,D,20150810,000000,65.8114,67.636,65.7768,67.6053,8464189.8163314,0
+SLB.US,D,20150811,000000,66.4272,67.6113,66.0971,67.5382,7604763.7068952,0
+SLB.US,D,20150812,000000,67.2427,68.0848,66.3462,67.9168,8425845.4785906,0
+SLB.US,D,20150813,000000,67.5619,67.8041,66.8068,67.3217,7379893.8946628,0
+SLB.US,D,20150814,000000,67.2674,68.148,66.8671,67.1398,5247763.5707938,0
+SLB.US,D,20150817,000000,66.4964,67.133,66.4964,66.8492,6052148.8621266,0
+SLB.US,D,20150818,000000,66.8907,67.0747,66.1485,66.5715,6378152.6239434,0
+SLB.US,D,20150819,000000,65.9468,66.4035,64.3683,64.5888,11753940.755213,0
+SLB.US,D,20150820,000000,64.4247,65.5149,63.6003,63.6003,10596570.036017,0
+SLB.US,D,20150821,000000,63.0874,63.9671,62.0456,62.0456,13902558.132587,0
+SLB.US,D,20150824,000000,59.1802,61.0888,58.4616,59.1407,21671965.748363,0
+SLB.US,D,20150825,000000,61.328,61.334,58.0414,58.0594,15094899.090148,0
+SLB.US,D,20150826,000000,56.8871,57.5958,54.4486,56.1121,72450308.896572,0
+SLB.US,D,20150827,000000,57.8864,59.2384,56.7625,59.1248,35750328.116733,0
+SLB.US,D,20150828,000000,59.3245,61.5366,58.6701,60.8931,19613719.601183,0
+SLB.US,D,20150831,000000,60.5491,62.6298,60.1311,62.353,21104696.175965,0
+SLB.US,D,20150901,000000,60.6855,61.7066,60.3139,60.7824,18709382.053841,0
+SLB.US,D,20150902,000000,61.7817,61.9764,59.5232,60.7735,16122228.883036,0
+SLB.US,D,20150903,000000,61.3774,62.4736,60.4573,61.4575,13762151.082675,0
+SLB.US,D,20150904,000000,60.5491,60.7578,59.9778,60.4443,11257020.396021,0
+SLB.US,D,20150908,000000,60.6855,61.1343,60.2348,60.8772,8921016.5670726,0
+SLB.US,D,20150909,000000,60.9761,62.2502,59.8325,59.9591,13558779.392676,0
+SLB.US,D,20150910,000000,60.0816,60.3139,58.7433,59.6942,10249604.36566,0
+SLB.US,D,20150911,000000,59.2098,59.4124,58.2421,59.3947,10373046.828363,0
+SLB.US,D,20150914,000000,59.1555,59.1555,58.3064,58.7018,7441935.8425065,0
+SLB.US,D,20150915,000000,59.0547,59.4925,58.5901,59.3077,10433972.844689,0
+SLB.US,D,20150916,000000,59.8157,61.6532,59.6279,61.3774,9535977.7947944,0
+SLB.US,D,20150917,000000,61.3774,61.9091,60.5076,60.6855,10547201.954106,0
+SLB.US,D,20150918,000000,59.6229,59.7159,58.1848,58.4616,15692153.125281,0
+SLB.US,D,20150921,000000,59.0368,59.2177,58.2491,58.7275,7365502.1214606,0
+SLB.US,D,20150922,000000,57.6382,58.9261,57.6225,58.4823,7314503.1405415,0
+SLB.US,D,20150923,000000,59.0003,59.1367,57.9437,57.9744,7105880.6032372,0
+SLB.US,D,20150924,000000,57.5335,59.1683,57.309,58.5822,9498959.8271533,0
+SLB.US,D,20150925,000000,59.029,59.0823,58.2116,58.7512,7017689.6381574,0
+SLB.US,D,20150928,000000,57.743,57.7984,55.865,55.9075,11402258.427798,0
+SLB.US,D,20150929,000000,56.0974,56.3237,54.8243,55.6872,14228583.140607,0
+SLB.US,D,20150930,000000,55.8325,56.2524,54.6029,55.5833,14624289.624024,0
+SLB.US,D,20151001,000000,56.5016,57.2093,54.3251,54.5199,14958820.1953,0
+SLB.US,D,20151002,000000,53.9406,56.7754,53.649,56.6726,15806806.742021,0
+SLB.US,D,20151005,000000,57.4188,58.6128,57.2597,58.0978,10919928.139701,0
+SLB.US,D,20151006,000000,58.2669,59.968,57.9279,59.5875,14483580.06865,0
+SLB.US,D,20151007,000000,60.7902,61.9764,60.0816,60.7231,15718294.048726,0
+SLB.US,D,20151008,000000,60.6668,61.9911,59.968,61.7649,10480750.913284,0
+SLB.US,D,20151009,000000,62.1741,62.353,61.1343,61.5415,8489204.6910184,0
+SLB.US,D,20151012,000000,61.7728,61.7728,59.8542,60.3949,9400244.9095357,0
+SLB.US,D,20151013,000000,59.792,61.3151,59.6359,60.1518,8271811.5187834,0
+SLB.US,D,20151014,000000,60.1221,60.7162,59.45,60.4503,8918780.6571411,0
+SLB.US,D,20151015,000000,60.731,61.4654,59.5419,61.3774,13692295.590758,0
+SLB.US,D,20151016,000000,61.075,61.0897,58.4181,60.0461,22122558.256119,0
+SLB.US,D,20151019,000000,59.117,60.7824,59.0003,59.7505,9412966.326495,0
+SLB.US,D,20151020,000000,59.5499,61.324,59.5152,60.8862,11045256.455848,0
+SLB.US,D,20151021,000000,60.6855,62.0387,60.5313,60.9515,9859340.9570991,0
+SLB.US,D,20151022,000000,61.5484,63.2801,61.4427,63.0687,11280723.064742,0
+SLB.US,D,20151023,000000,62.7325,63.8603,62.3777,63.1427,11002900.632642,0
+SLB.US,D,20151026,000000,62.9105,62.9826,62.0308,62.1741,9786625.3215729,0
+SLB.US,D,20151027,000000,60.8131,62.3946,60.7231,62.0168,11529261.147083,0
+SLB.US,D,20151028,000000,62.7405,64.2379,62.2146,63.7714,14013051.540442,0
+SLB.US,D,20151029,000000,63.4482,64.4336,63.1594,63.4155,8205299.7745244,0
+SLB.US,D,20151030,000000,63.376,63.5766,61.7817,62.9915,11756706.808495,0
+SLB.US,D,20151102,000000,62.5773,64.2557,62.4183,64.0125,10522501.725568,0
+SLB.US,D,20151103,000000,64.3673,66.4312,64.221,65.6978,12727307.216005,0
+SLB.US,D,20151104,000000,65.6404,65.851,64.312,64.7232,10904436.622564,0
+SLB.US,D,20151105,000000,64.2626,65.0514,63.3512,63.5065,8351840.9067508,0
+SLB.US,D,20151106,000000,62.9005,63.7229,62.0535,63.714,9237184.3486382,0
+SLB.US,D,20151109,000000,63.5223,63.8998,62.3193,62.7888,7271264.0823261,0
+SLB.US,D,20151110,000000,62.3777,63.5629,62.2799,63.4817,7382753.0265482,0
+SLB.US,D,20151111,000000,63.2484,63.3344,61.8627,62.5605,6917804.1559287,0
+SLB.US,D,20151112,000000,61.5336,62.69,61.1757,61.7322,10102794.114862,0
+SLB.US,D,20151113,000000,61.4515,62.0871,61.0157,61.3597,9072149.9143124,0
+SLB.US,D,20151116,000000,61.4654,63.2643,61.065,63.126,8266970.4196781,0
+SLB.US,D,20151117,000000,62.8927,63.1328,61.7817,61.8449,6922768.685356,0
+SLB.US,D,20151118,000000,62.0535,63.4076,61.8627,63.3058,8630164.1422076,0
+SLB.US,D,20151119,000000,62.6455,63.4244,62.5605,62.7958,8281983.3913861,0
+SLB.US,D,20151120,000000,62.7958,62.9658,61.4357,62.1741,10522941.825487,0
+SLB.US,D,20151123,000000,61.8044,62.3946,61.4979,62.2333,7270699.5403614,0
+SLB.US,D,20151124,000000,62.4647,63.6498,62.097,63.0034,8636865.8016586,0
+SLB.US,D,20151125,000000,62.4023,63.2643,61.6206,62.4825,5032102.4699629,0
+SLB.US,D,20151127,000000,61.8834,62.4567,61.6009,62.3193,3905294.9195997,0
+SLB.US,D,20151130,000000,62.5299,63.1644,62.3125,62.5793,9837013.2212257,0
+SLB.US,D,20151201,000000,62.3056,63.4472,62.0515,63.4066,10075096.148257,0
+SLB.US,D,20151202,000000,62.7751,63.4313,61.3379,61.4931,11828395.544212,0
+SLB.US,D,20151203,000000,62.0228,62.1504,60.1389,60.6825,10223423.984981,0
+SLB.US,D,20151204,000000,59.8859,60.8842,59.3443,60.5995,10608758.274453,0
+SLB.US,D,20151207,000000,58.9291,59.4412,58.4606,59.0497,13022239.923565,0
+SLB.US,D,20151208,000000,57.7707,59.205,56.5372,57.998,10238745.532494,0
+SLB.US,D,20151209,000000,58.4813,60.0648,57.9328,58.5012,11477892.886922,0
+SLB.US,D,20151210,000000,58.2323,59.4015,57.916,57.9792,8877387.9951361,0
+SLB.US,D,20151211,000000,57.2083,57.395,56.5539,56.636,11632858.644488,0
+SLB.US,D,20151214,000000,56.2782,57.2083,56.0607,56.7961,13954920.917392,0
+SLB.US,D,20151215,000000,57.5928,58.507,57.235,58.2718,12959121.501436,0
+SLB.US,D,20151216,000000,57.998,58.6454,57.402,57.7707,9696842.9147182,0
+SLB.US,D,20151217,000000,57.6798,57.9714,56.0834,56.131,10205874.621328,0
+SLB.US,D,20151218,000000,56.0004,56.1053,54.6146,54.6226,18680378.96334,0
+SLB.US,D,20151221,000000,54.7026,55.435,54.4704,55.1178,9691419.0626173,0
+SLB.US,D,20151222,000000,55.4983,56.5955,55.2967,56.3652,9802038.9359656,0
+SLB.US,D,20151223,000000,57.2756,57.6235,56.7635,57.5987,9563821.4496482,0
+SLB.US,D,20151224,000000,57.5117,57.7628,57.0808,57.2083,3659944.7794282,0
+SLB.US,D,20151228,000000,56.3909,57.146,55.9935,57.1223,8157269.1916774,0
+SLB.US,D,20151229,000000,58.1454,58.2807,56.6963,57.1945,8612442.7854828,0
+SLB.US,D,20151230,000000,56.3029,57.2083,56.2782,56.4886,7081954.3435213,0
+SLB.US,D,20151231,000000,56.2703,57.0867,55.9698,56.5756,6498018.6424793,0
+SLB.US,D,20160104,000000,56.3326,56.7961,55.1276,56.1131,11281793.468682,0
+SLB.US,D,20160105,000000,56.2446,56.6518,55.2315,56.3751,8362552.0282196,0
+SLB.US,D,20160106,000000,55.0921,56.295,54.7304,54.9161,14698704.955787,0
+SLB.US,D,20160107,000000,53.7222,54.9646,53.3753,53.6905,14843557.52074,0
+SLB.US,D,20160108,000000,53.8299,54.1937,52.6349,52.7881,11906291.206367,0
+SLB.US,D,20160111,000000,52.8791,53.1074,51.7434,52.5855,10716452.242135,0
+SLB.US,D,20160112,000000,53.4958,53.6243,51.2561,52.5153,12536312.956822,0
+SLB.US,D,20160113,000000,53.2092,53.822,51.517,51.8728,15579420.772323,0
+SLB.US,D,20160114,000000,52.206,53.0055,50.0868,52.4629,17016189.177813,0
+SLB.US,D,20160115,000000,50.3408,51.7779,50.0571,51.1108,17499380.442992,0
+SLB.US,D,20160119,000000,51.2323,52.1565,50.332,50.9566,14132391.462524,0
+SLB.US,D,20160120,000000,49.8051,50.5098,48.3453,49.5293,19817181.334613,0
+SLB.US,D,20160121,000000,49.6519,51.4843,48.9669,49.8445,15971307.997825,0
+SLB.US,D,20160122,000000,52.3334,53.7389,51.0801,52.886,23900461.766835,0
+SLB.US,D,20160125,000000,51.8323,53.6421,51.2896,51.345,17092237.432034,0
+SLB.US,D,20160126,000000,52.2317,53.3486,51.4429,52.9927,17047720.566468,0
+SLB.US,D,20160127,000000,53.0017,54.4516,52.3789,53.1706,15569183.137664,0
+SLB.US,D,20160128,000000,55.3451,56.4542,54.5406,56.3829,20269937.919901,0
+SLB.US,D,20160129,000000,56.7635,58.8065,56.4333,58.6218,22493616.108918,0
+SLB.US,D,20160201,000000,57.6896,58.1324,56.8129,57.9654,14845674.047245,0
+SLB.US,D,20160202,000000,56.2268,56.7635,55.4598,55.8394,16767028.885243,0
+SLB.US,D,20160203,000000,56.8051,57.4792,54.8668,57.4544,15825532.74063,0
+SLB.US,D,20160204,000000,58.0237,59.111,57.0323,57.2182,13428630.211903,0
+SLB.US,D,20160205,000000,56.5679,56.8376,55.2295,55.8136,20303973.325335,0
+SLB.US,D,20160208,000000,55.183,56.9908,54.6226,56.6034,15468134.172891,0
+SLB.US,D,20160209,000000,55.8967,56.546,54.3469,54.9952,13688561.317655,0
+SLB.US,D,20160210,000000,54.9715,55.9312,54.6631,54.9398,10260168.787155,0
+SLB.US,D,20160211,000000,53.7785,56.3326,53.6155,55.8305,14943667.605686,0
+SLB.US,D,20160212,000000,56.2821,57.8567,56.1902,57.4505,13155428.323086,0
+SLB.US,D,20160216,000000,58.2986,59.025,57.5157,58.6246,11701364.496655,0
+SLB.US,D,20160217,000000,59.279,60.2121,58.9716,59.5894,12399502.585555,0
+SLB.US,D,20160218,000000,60.2466,60.2466,59.0952,59.3847,9941153.0026682,0
+SLB.US,D,20160219,000000,58.8035,59.5597,58.6484,59.5429,10191633.594995,0
+SLB.US,D,20160222,000000,60.3179,60.9801,60.1221,60.7675,9362335.6130939,0
+SLB.US,D,20160223,000000,60.3683,61.0947,58.7156,58.8925,10022774.844134,0
+SLB.US,D,20160224,000000,57.9229,59.0952,57.5226,59.0013,9614927.6733062,0
+SLB.US,D,20160225,000000,58.772,59.118,57.7262,59.118,7780682.2674853,0
+SLB.US,D,20160226,000000,59.7446,60.1458,58.9953,59.2127,7343870.4516655,0
+SLB.US,D,20160229,000000,59.118,59.966,58.5773,58.6039,9429359.2896721,0
+SLB.US,D,20160301,000000,59.205,60.5136,59.0576,60.472,10183666.268882,0
+SLB.US,D,20160302,000000,60.0301,60.8199,59.2098,60.8002,10500156.790387,0
+SLB.US,D,20160303,000000,60.4957,61.2529,60.2823,61.156,9560153.9503261,0
+SLB.US,D,20160304,000000,61.3705,62.1029,60.3089,61.1392,13971309.833673,0
+SLB.US,D,20160307,000000,60.7162,62.2294,59.8504,62.2294,11761306.105576,0
+SLB.US,D,20160308,000000,61.4931,61.8706,59.3847,59.4035,10662799.509293,0
+SLB.US,D,20160309,000000,60.2606,60.4087,59.3186,59.4431,8526119.4628165,0
+SLB.US,D,20160310,000000,59.4836,59.9334,58.9271,59.7949,8638475.4544646,0
+SLB.US,D,20160311,000000,60.384,61.3962,59.8997,61.2805,9855601.6253764,0
+SLB.US,D,20160314,000000,60.4403,60.7675,59.6546,60.0064,7281128.3908478,0
+SLB.US,D,20160315,000000,59.2227,59.8504,58.7808,59.8364,8327501.8636631,0
+SLB.US,D,20160316,000000,60.2022,60.3376,58.9618,59.9334,8777918.3314513,0
+SLB.US,D,20160317,000000,60.557,61.2805,60.0895,60.904,8651242.3990015,0
+SLB.US,D,20160318,000000,61.2894,61.2894,59.8671,60.0717,11686697.534539,0
+SLB.US,D,20160321,000000,59.1317,61.3161,58.9785,61.1916,9189010.1009901,0
+SLB.US,D,20160322,000000,60.5046,61.4674,60.0895,60.1458,7625383.6527394,0
+SLB.US,D,20160323,000000,59.6812,60.0717,59.3453,59.6162,7247345.9164018,0
+SLB.US,D,20160324,000000,58.7571,59.371,58.4201,59.3057,10017322.663763,0
+SLB.US,D,20160328,000000,59.5597,59.6734,58.8135,59.4836,9800949.3092703,0
+SLB.US,D,20160329,000000,58.4853,59.7199,58.2906,59.6448,12788502.350901,0
+SLB.US,D,20160330,000000,60.1933,60.9732,59.8671,60.8002,10193134.993337,0
+SLB.US,D,20160331,000000,60.7033,61.3072,60.0381,60.2606,10535274.740448,0
+SLB.US,D,20160401,000000,59.1317,59.8117,58.6336,58.9271,26256120.356978,0
+SLB.US,D,20160404,000000,59.189,59.5815,58.7482,59.3522,11321117.155209,0
+SLB.US,D,20160405,000000,58.8382,59.7702,58.7977,59.371,11716056.75187,0
+SLB.US,D,20160406,000000,59.6448,60.8081,58.7482,59.7792,12335641.558048,0
+SLB.US,D,20160407,000000,59.2464,59.5972,58.5783,58.8382,9179340.0434671,0
+SLB.US,D,20160408,000000,60.0064,60.6855,59.6734,60.3416,7493649.1005349,0
+SLB.US,D,20160411,000000,60.7587,61.2104,60.3583,60.3683,9124222.3343436,0
+SLB.US,D,20160412,000000,60.6015,62.2294,60.3495,62.0188,10065275.343866,0
+SLB.US,D,20160413,000000,62.0811,63.3641,61.8538,63.2188,10581906.109071,0
+SLB.US,D,20160414,000000,63.292,63.4551,62.5625,63.0449,6547340.1850878,0
+SLB.US,D,20160415,000000,63.0449,63.0449,62.0564,62.3115,8397536.4307192,0
+SLB.US,D,20160418,000000,61.072,63.3246,60.8248,63.2831,7272373.9435003,0
+SLB.US,D,20160419,000000,63.7249,65.0889,63.6102,65.0741,12642357.814463,0
+SLB.US,D,20160420,000000,64.6698,66.9184,64.6698,66.265,14815181.699088,0
+SLB.US,D,20160421,000000,66.0852,66.9679,65.4991,65.589,10138122.503505,0
+SLB.US,D,20160422,000000,63.5055,66.197,63.5055,65.3094,12151205.293515,0
+SLB.US,D,20160425,000000,65.0069,65.2064,63.6982,64.3604,8180256.5715667,0
+SLB.US,D,20160426,000000,64.653,64.8369,64.0758,64.7152,6672461.097825,0
+SLB.US,D,20160427,000000,65.1887,66.3313,65.0404,65.8588,8946513.0223604,0
+SLB.US,D,20160428,000000,65.3587,66.447,64.9021,65.1887,8150944.9052601,0
+SLB.US,D,20160429,000000,65.3587,66.4055,64.5908,65.6424,10511687.408256,0
+SLB.US,D,20160502,000000,65.3251,65.9528,63.9681,64.8754,9025029.8830213,0
+SLB.US,D,20160503,000000,64.0017,64.0828,62.5013,63.1041,10843731.16206,0
+SLB.US,D,20160504,000000,63.0864,63.4789,61.4456,61.8786,9608284.6938443,0
+SLB.US,D,20160505,000000,62.7217,62.8422,61.2243,61.6067,8942312.344516,0
+SLB.US,D,20160506,000000,61.3072,62.1058,60.9553,61.3794,9892039.8751935,0
+SLB.US,D,20160509,000000,60.0461,60.7033,59.115,59.4589,12423220.430138,0
+SLB.US,D,20160510,000000,59.9176,60.904,59.7199,60.6756,9026130.6386799,0
+SLB.US,D,20160511,000000,60.472,61.156,60.0301,60.3089,7117760.2658692,0
+SLB.US,D,20160512,000000,60.6608,61.149,60.1379,60.5383,6190759.0903017,0
+SLB.US,D,20160513,000000,60.1064,60.7102,59.1723,59.1802,7441762.8377108,0
+SLB.US,D,20160516,000000,59.8918,60.8348,59.6645,60.4631,6616992.3204904,0
+SLB.US,D,20160517,000000,60.6608,61.4762,60.5471,61.1837,8833061.3336735,0
+SLB.US,D,20160518,000000,60.8713,61.0364,59.362,59.7871,7426493.8998433,0
+SLB.US,D,20160519,000000,59.2977,60.7587,58.8312,60.6282,10861518.280842,0
+SLB.US,D,20160520,000000,61.0117,61.3962,60.6104,61.248,9025413.3263986,0
+SLB.US,D,20160523,000000,61.7056,61.8182,60.7775,61.2894,7650265.9915889,0
+SLB.US,D,20160524,000000,61.6917,62.1395,61.3705,61.7896,7941741.6384079,0
+SLB.US,D,20160525,000000,62.0989,63.7348,62.0347,63.6586,9165835.5521698,0
+SLB.US,D,20160526,000000,64.0451,64.5275,63.4719,63.6349,9701105.3077236,0
+SLB.US,D,20160527,000000,63.3622,63.5272,62.8096,63.4629,6141083.4443104,0
+SLB.US,D,20160531,000000,63.3789,63.8138,62.343,62.7464,7020400.0466219,0
+SLB.US,D,20160601,000000,62.0168,62.7799,61.6038,62.3856,6739170.1282543,0
+SLB.US,D,20160602,000000,62.0614,62.263,61.3547,62.0465,5869051.1083807,0
+SLB.US,D,20160603,000000,62.2551,62.5813,61.5622,62.1948,5272002.4532105,0
+SLB.US,D,20160606,000000,62.9609,65.1997,62.6762,65.0414,9750595.8082319,0
+SLB.US,D,20160607,000000,65.3379,66.0931,65.1997,65.8708,10392476.98684,0
+SLB.US,D,20160608,000000,66.3897,66.9481,65.7976,66.4549,8482807.5604766,0
+SLB.US,D,20160609,000000,65.3538,65.8855,65.2244,65.7531,6110083.2107295,0
+SLB.US,D,20160610,000000,64.7132,65.3686,64.3566,64.5828,6791364.9668834,0
+SLB.US,D,20160613,000000,64.1519,64.9159,63.7911,63.8474,6220064.6862647,0
+SLB.US,D,20160614,000000,63.4709,64.0551,63.0073,63.6982,6511722.4433948,0
+SLB.US,D,20160615,000000,63.4709,64.0551,63.1012,63.1971,6525751.0076986,0
+SLB.US,D,20160616,000000,62.6248,62.8946,61.6106,62.7799,7316901.9380291,0
+SLB.US,D,20160617,000000,63.2247,63.9711,62.6792,63.7358,7995197.0850799,0
+SLB.US,D,20160620,000000,64.8705,65.0651,63.7516,63.8089,6386665.2692666,0
+SLB.US,D,20160621,000000,63.7358,64.9417,63.4709,64.574,6851883.258457,0
+SLB.US,D,20160622,000000,64.9762,65.081,64.309,64.3653,6412009.9659617,0
+SLB.US,D,20160623,000000,64.9584,65.4536,64.7132,65.4536,5744008.0983878,0
+SLB.US,D,20160624,000000,63.0162,63.9561,62.6871,63.0429,11613129.015721,0
+SLB.US,D,20160627,000000,62.0168,62.2551,61.2914,61.7342,8644818.963637,0
+SLB.US,D,20160628,000000,62.4656,63.1012,62.1048,63.0162,6755167.5073666,0
+SLB.US,D,20160629,000000,63.7595,64.8754,63.6508,64.0046,7119105.8587239,0
+SLB.US,D,20160630,000000,64.1114,65.08,64.0194,65.0335,6008603.2515542,0
+SLB.US,D,20160701,000000,65.081,65.7136,64.9762,65.3943,4925267.455915,0
+SLB.US,D,20160705,000000,64.7459,64.9327,63.2247,63.8376,6873278.1848476,0
+SLB.US,D,20160706,000000,63.6745,64.233,63.1823,64.1973,5542918.8576222,0
+SLB.US,D,20160707,000000,64.392,65.1481,63.3305,63.8968,5985754.477846,0
+SLB.US,D,20160708,000000,64.406,64.9417,64.2418,64.7548,5120395.6191616,0
+SLB.US,D,20160711,000000,64.9683,65.1394,64.1114,64.1618,5713347.8040545,0
+SLB.US,D,20160712,000000,65.081,65.9231,64.7132,65.502,7723936.6945248,0
+SLB.US,D,20160713,000000,65.502,65.8955,64.399,64.8705,6479671.0286289,0
+SLB.US,D,20160714,000000,65.6009,65.7324,64.9525,65.0494,4642167.871686,0
+SLB.US,D,20160715,000000,65.6404,65.7531,64.99,65.254,5743418.2633245,0
+SLB.US,D,20160718,000000,64.8112,65.5496,64.5383,65.5406,5269718.9922532,0
+SLB.US,D,20160719,000000,65.4536,66.0378,65.3874,65.6326,7029330.533937,0
+SLB.US,D,20160720,000000,65.3192,66.4707,64.8625,66.282,7219245.2836643,0
+SLB.US,D,20160721,000000,66.2078,66.9076,65.5109,65.8065,7562951.1794507,0
+SLB.US,D,20160722,000000,65.8065,67.1131,64.8625,67.1131,12186615.631798,0
+SLB.US,D,20160725,000000,66.8572,67.0242,65.8708,66.3738,13641190.378825,0
+SLB.US,D,20160726,000000,65.7086,66.2869,64.9249,66.282,14205771.800685,0
+SLB.US,D,20160727,000000,66.3481,66.5864,65.5109,65.6908,10232093.447517,0
+SLB.US,D,20160728,000000,65.6009,66.2078,64.6362,65.0079,6769550.1750532,0
+SLB.US,D,20160729,000000,64.3347,66.2977,64.233,66.2157,7539922.3188793,0
+SLB.US,D,20160801,000000,65.6156,65.6908,64.2093,64.5215,9967682.4281098,0
+SLB.US,D,20160802,000000,64.8112,64.9021,64.0718,64.8754,8082661.6323629,0
+SLB.US,D,20160803,000000,64.7311,65.4942,64.3653,65.4773,6586123.6110233,0
+SLB.US,D,20160804,000000,65.4616,66.1277,65.0563,66.11,9944740.5757982,0
+SLB.US,D,20160805,000000,66.2977,66.957,65.8065,66.7752,8315478.5362301,0
+SLB.US,D,20160808,000000,67.1388,68.248,67.0795,67.8435,7551130.1968079,0
+SLB.US,D,20160809,000000,68.2804,68.2894,67.0054,67.2951,5038791.9887264,0
+SLB.US,D,20160810,000000,67.4582,67.7121,66.3146,66.4885,4688592.848623,0
+SLB.US,D,20160811,000000,66.7257,67.7715,66.5864,67.0242,5332720.0544025,0
+SLB.US,D,20160812,000000,67.2703,67.5086,66.5547,66.7752,4745336.3981355,0
+SLB.US,D,20160815,000000,67.2268,67.5412,66.6862,67.466,4883425.5884759,0
+SLB.US,D,20160816,000000,67.3771,67.7468,66.9807,67.3682,4358623.1289185,0
+SLB.US,D,20160817,000000,67.1044,67.641,66.7959,67.6083,4747855.5907734,0
+SLB.US,D,20160818,000000,67.8298,69.0534,67.729,68.9644,6646401.1122965,0
+SLB.US,D,20160819,000000,68.6769,68.7974,68.0265,68.5118,6305493.6449585,0
+SLB.US,D,20160822,000000,67.9672,68.0185,67.1131,67.4739,6191408.6170782,0
+SLB.US,D,20160823,000000,67.5728,67.7635,67.0578,67.2268,5440025.5200874,0
+SLB.US,D,20160824,000000,67.0054,67.2891,66.6971,66.8829,5426404.6805358,0
+SLB.US,D,20160825,000000,66.9332,67.2121,66.6358,66.8907,4580757.2395876,0
+SLB.US,D,20160826,000000,66.8404,67.4582,66.1762,66.527,5510283.6781367,0
+SLB.US,D,20160829,000000,66.2897,67.0242,66.2897,66.7257,4078906.7495814,0
+SLB.US,D,20160830,000000,67.1607,67.3514,66.192,66.3146,9574099.5532658,0
+SLB.US,D,20160831,000000,65.9132,66.0675,64.655,64.9683,10100013.897445,0
+SLB.US,D,20160901,000000,64.5067,65.0751,64.3426,64.9327,8153526.8247828,0
+SLB.US,D,20160902,000000,65.589,65.9608,64.9722,65.0089,5929237.5544984,0
+SLB.US,D,20160906,000000,65.0977,65.3409,64.7608,65.2016,6713642.3095241,0
+SLB.US,D,20160907,000000,65.2381,65.4219,64.9505,65.0573,4797806.4256794,0
+SLB.US,D,20160908,000000,65.3706,66.0081,64.7459,65.6958,5854644.1593193,0
+SLB.US,D,20160909,000000,65.1847,65.5663,64.1914,64.1914,9201726.4593296,0
+SLB.US,D,20160912,000000,64.396,65.6049,63.8089,65.2174,7664130.6566128,0
+SLB.US,D,20160913,000000,64.5364,64.6362,63.628,63.7921,9040382.7939768,0
+SLB.US,D,20160914,000000,63.6439,64.4702,63.039,63.203,6267828.1739888,0
+SLB.US,D,20160915,000000,63.031,63.8494,62.9737,63.5599,6294500.2525076,0
+SLB.US,D,20160916,000000,62.9817,63.8089,62.8372,63.1704,8751975.7059011,0
+SLB.US,D,20160919,000000,63.5935,64.058,62.8412,62.8659,7150762.701149,0
+SLB.US,D,20160920,000000,62.9648,63.0627,62.3767,62.3767,8232832.8301254,0
+SLB.US,D,20160921,000000,62.8975,63.4866,62.7829,63.3612,8641562.2242388,0
+SLB.US,D,20160922,000000,63.8919,64.2566,63.6508,63.7368,6813967.8916714,0
+SLB.US,D,20160923,000000,63.4699,63.7733,62.5408,62.8323,8267135.3306822,0
+SLB.US,D,20160926,000000,63.0034,63.4027,62.4666,62.5487,6644355.4064677,0
+SLB.US,D,20160927,000000,62.1781,62.4469,61.5168,62.343,7801778.7353103,0
+SLB.US,D,20160928,000000,62.5566,64.6362,62.1256,64.5621,11376507.018075,0
+SLB.US,D,20160929,000000,64.6432,65.3567,64.0313,64.0313,11912742.970002,0
+SLB.US,D,20160930,000000,64.4207,65.3706,64.229,65.082,7832852.8247396,0
+SLB.US,D,20161003,000000,65.2312,65.4309,64.8428,65.2964,5865995.7020488,0
+SLB.US,D,20161004,000000,65.3627,65.4646,64.8349,64.999,6295258.0337467,0
+SLB.US,D,20161005,000000,65.7215,66.9946,65.4309,66.3333,8755431.7549175,0
+SLB.US,D,20161006,000000,66.5646,67.5243,66.4322,67.384,7813619.9524323,0
+SLB.US,D,20161007,000000,67.6904,67.9464,67.0202,67.2941,6410768.5806739,0
+SLB.US,D,20161010,000000,67.641,68.229,67.641,68.1352,5515952.3674338,0
+SLB.US,D,20161011,000000,67.9295,68.0551,67.1626,67.6093,6110526.34582,0
+SLB.US,D,20161012,000000,67.6666,67.6904,67.0617,67.4008,4905383.0333831,0
+SLB.US,D,20161013,000000,67.0538,67.7981,66.7198,67.4739,5620978.4190574,0
+SLB.US,D,20161014,000000,67.8396,68.161,67.2941,67.2989,5656493.9766311,0
+SLB.US,D,20161017,000000,67.2989,67.6666,66.7792,67.0202,4483920.0816231,0
+SLB.US,D,20161018,000000,67.5154,67.6973,66.7612,67.3593,4780964.257068,0
+SLB.US,D,20161019,000000,67.8644,69.7671,67.8644,69.0554,11986805.210107,0
+SLB.US,D,20161020,000000,68.4841,68.9901,67.7645,68.6848,9388287.3441596,0
+SLB.US,D,20161021,000000,67.7388,68.2103,65.9438,66.5972,12335062.851949,0
+SLB.US,D,20161024,000000,66.6752,66.8216,65.8045,66.4638,6787571.0020674,0
+SLB.US,D,20161025,000000,66.4964,67.4512,66.1435,66.3907,6568472.0632511,0
+SLB.US,D,20161026,000000,65.7858,66.7465,65.6434,66.2226,5121053.2397298,0
+SLB.US,D,20161027,000000,66.5379,66.6902,65.8194,65.8757,4721468.8184088,0
+SLB.US,D,20161028,000000,66.0081,66.367,65.0761,65.5456,6042765.1224817,0
+SLB.US,D,20161031,000000,65.2817,65.4646,64.5798,64.7459,7521759.850512,0
+SLB.US,D,20161101,000000,65.0977,65.2254,64.314,65.1324,8247574.6598146,0
+SLB.US,D,20161102,000000,64.6214,64.7379,63.6586,64.3536,7728156.5951242,0
+SLB.US,D,20161103,000000,64.4978,65.0977,64.388,64.9327,5963922.4867085,0
+SLB.US,D,20161104,000000,64.9841,65.3222,64.2725,64.4207,6256600.0615812,0
+SLB.US,D,20161107,000000,65.2964,66.0448,65.1413,66.0012,5746466.5875886,0
+SLB.US,D,20161108,000000,65.6533,66.615,65.4892,66.0753,4848390.5997787,0
+SLB.US,D,20161109,000000,65.5969,66.5646,65.2559,66.1613,8140778.0912769,0
+SLB.US,D,20161110,000000,65.7768,66.7989,65.7768,66.109,8211708.0340297,0
+SLB.US,D,20161111,000000,65.5456,65.7343,64.6115,65.0977,5987873.0277992,0
+SLB.US,D,20161114,000000,64.8833,65.3133,64.1233,65.1413,7323459.9326792,0
+SLB.US,D,20161115,000000,65.7471,67.4996,65.7146,67.1675,7049164.3702713,0
+SLB.US,D,20161116,000000,67.0538,67.7804,66.8444,67.0697,5438151.8073302,0
+SLB.US,D,20161117,000000,67.4572,67.7576,66.1,66.2897,5719517.2967074,0
+SLB.US,D,20161118,000000,66.2897,66.6388,65.9765,66.2078,4774094.6514411,0
+SLB.US,D,20161121,000000,67.129,67.7843,67.0617,67.6241,6285657.7851763,0
+SLB.US,D,20161122,000000,67.8455,67.8644,66.442,67.4512,5614067.3327483,0
+SLB.US,D,20161123,000000,67.0944,67.7981,67.046,67.3682,3772587.0889543,0
+SLB.US,D,20161125,000000,67.0617,67.3593,66.8285,67.2782,2198796.8618925,0
+SLB.US,D,20161128,000000,67.3761,67.8901,66.8957,67.0864,7094050.5150788,0
+SLB.US,D,20161129,000000,65.8835,66.451,65.164,66.1435,7644090.4285924,0
+SLB.US,D,20161130,000000,68.2537,69.8235,67.9058,69.5625,16353374.418936,0
+SLB.US,D,20161201,000000,70.3394,71.5146,69.8235,70.023,9655926.7746942,0
+SLB.US,D,20161202,000000,70.0142,70.7089,69.7315,70.3561,6150381.1874196,0
+SLB.US,D,20161205,000000,70.6952,70.9126,70.1239,70.289,7130843.8800027,0
+SLB.US,D,20161206,000000,69.7295,70.1703,69.2333,69.8975,5860210.6644973,0
+SLB.US,D,20161207,000000,69.9727,70.5983,69.5635,70.2227,6172828.3067191,0
+SLB.US,D,20161208,000000,70.2978,70.5637,69.7641,70.3205,5823842.2236328,0
+SLB.US,D,20161209,000000,70.6516,70.7476,69.8818,70.5815,5800411.708653,0
+SLB.US,D,20161212,000000,71.6688,72.2777,70.4886,70.7723,9890041.7203905,0
+SLB.US,D,20161213,000000,71.3673,72.1986,70.8049,71.7053,7401473.9665364,0
+SLB.US,D,20161214,000000,71.2051,71.9732,70.6062,70.8938,7036968.0380426,0
+SLB.US,D,20161215,000000,70.3492,71.3386,70.1793,70.9957,7407755.7605478,0
+SLB.US,D,20161216,000000,71.1805,71.2151,70.7476,71.1805,11440766.664819,0
+SLB.US,D,20161219,000000,71.0955,71.3406,70.7396,70.8632,3790802.1669671,0
+SLB.US,D,20161220,000000,71.2704,71.4938,70.7881,70.9957,6228877.8136014,0
+SLB.US,D,20161221,000000,71.2378,71.8111,70.8138,71.7271,5796803.9010438,0
+SLB.US,D,20161222,000000,71.4207,72.4279,71.2536,71.9119,4794837.0158834,0
+SLB.US,D,20161223,000000,71.6203,71.8199,70.9541,71.1884,3476563.7429759,0
+SLB.US,D,20161227,000000,71.4306,71.5551,70.9541,71.1271,3159189.9864608,0
+SLB.US,D,20161228,000000,70.9957,71.1637,70.2711,70.455,5006948.9890945,0
+SLB.US,D,20161229,000000,70.1467,70.6359,69.7502,70.0982,4246189.2345263,0
+SLB.US,D,20161230,000000,70.1793,70.3492,69.6475,69.8885,4984602.030466,0
+SLB.US,D,20170103,000000,70.6448,70.8553,69.689,70.5983,7973212.3236259,0
+SLB.US,D,20170104,000000,70.7634,71.3515,70.3799,71.1191,5554761.086468,0
+SLB.US,D,20170105,000000,71.2448,71.485,70.9205,71.0124,5444073.4276151,0
+SLB.US,D,20170106,000000,71.1637,72.2855,70.6299,71.9949,6831246.1133057,0
+SLB.US,D,20170109,000000,71.5877,71.9277,71.1153,71.4039,5208965.980723,0
+SLB.US,D,20170110,000000,71.3356,71.3496,70.4105,70.4292,5172622.8329572,0
+SLB.US,D,20170111,000000,70.7554,71.4394,70.4461,71.3149,4963482.29299,0
+SLB.US,D,20170112,000000,71.3356,71.3436,70.4718,71.0371,5149069.8993792,0
+SLB.US,D,20170113,000000,70.7199,71.3773,70.5815,70.6152,6147242.8197237,0
+SLB.US,D,20170117,000000,70.6062,72.0364,70.5983,71.9525,6961227.3479031,0
+SLB.US,D,20170118,000000,71.4207,72.8776,71.4207,72.8261,10498715.083757,0
+SLB.US,D,20170119,000000,72.4704,73.1266,72.3507,72.5959,8721022.0116221,0
+SLB.US,D,20170120,000000,72.5296,73.0772,71.2358,72.0048,12141353.12568,0
+SLB.US,D,20170123,000000,71.471,71.5363,69.8471,70.1564,8028207.6141512,0
+SLB.US,D,20170124,000000,70.2524,70.6783,69.7641,70.4105,7231643.9606831,0
+SLB.US,D,20170125,000000,70.8296,71.3356,70.4718,71.1884,7132857.2106652,0
+SLB.US,D,20170126,000000,71.5363,71.6362,70.289,70.6596,6755579.2790146,0
+SLB.US,D,20170127,000000,70.6448,70.9205,70.1861,70.3492,5715506.8229657,0
+SLB.US,D,20170130,000000,70.0705,70.3205,69.26,69.604,6664452.2910292,0
+SLB.US,D,20170131,000000,69.8471,70.1387,69.1878,69.689,5486934.1010728,0
+SLB.US,D,20170201,000000,69.9815,70.2978,68.8449,69.2393,6238355.6435738,0
+SLB.US,D,20170202,000000,69.596,69.604,67.9038,68.6314,10639430.709474,0
+SLB.US,D,20170203,000000,68.7964,69.2738,68.5909,68.6838,6106867.9520135,0
+SLB.US,D,20170206,000000,68.7232,69.0731,67.8149,68.0067,7156107.6387818,0
+SLB.US,D,20170207,000000,67.6093,68.0502,67.0064,67.4907,7017092.7210263,0
+SLB.US,D,20170208,000000,67.1081,67.5896,66.2008,67.5323,6440027.6373352,0
+SLB.US,D,20170209,000000,68.0067,68.065,67.5649,67.6093,7350152.2456769,0
+SLB.US,D,20170210,000000,68.2498,68.8547,68.1392,68.4,7447276.7332435,0
+SLB.US,D,20170213,000000,68.4722,68.7905,68.2567,68.5325,4934318.3383802,0
+SLB.US,D,20170214,000000,68.7173,69.1018,68.2973,69.0682,5578128.874563,0
+SLB.US,D,20170215,000000,68.6848,68.9941,68.3664,68.4722,5906649.8055696,0
+SLB.US,D,20170216,000000,68.7905,68.8271,67.8435,67.9543,6086366.3778716,0
+SLB.US,D,20170217,000000,67.8041,67.9464,67.4591,67.552,5188491.7231277,0
+SLB.US,D,20170221,000000,68.2044,68.3052,67.5106,67.5758,5666202.4796645,0
+SLB.US,D,20170222,000000,67.3246,67.4591,66.7218,66.7564,7049247.3316353,0
+SLB.US,D,20170223,000000,67.4028,67.6034,66.9076,67.4028,6869449.8214173,0
+SLB.US,D,20170224,000000,66.7218,67.3434,66.5745,67.1359,6522827.1254804,0
+SLB.US,D,20170227,000000,67.1991,68.5325,67.1428,67.8961,9589979.5723999,0
+SLB.US,D,20170228,000000,67.728,67.728,67.0064,67.3079,9362499.512374,0
+SLB.US,D,20170301,000000,67.7705,69.261,67.5106,68.9091,7989731.7522969,0
+SLB.US,D,20170302,000000,68.3843,68.8192,67.6914,67.8041,6092923.3607976,0
+SLB.US,D,20170303,000000,68.0305,68.332,67.552,67.5936,4016008.8832753,0
+SLB.US,D,20170306,000000,67.2941,67.7546,67.0331,67.6113,6595529.6085951,0
+SLB.US,D,20170307,000000,67.5846,67.6538,66.7919,66.9659,6932846.4676313,0
+SLB.US,D,20170308,000000,66.6239,66.9392,65.2569,65.4171,12121119.658386,0
+SLB.US,D,20170309,000000,64.9307,66.1198,64.7321,65.9211,11235794.427529,0
+SLB.US,D,20170310,000000,66.4707,66.4805,65.7116,65.9112,6724756.0971253,0
+SLB.US,D,20170313,000000,66.0278,66.279,65.4002,65.8282,8009688.0072293,0
+SLB.US,D,20170314,000000,65.3489,65.7946,64.7479,65.6503,7808793.0174624,0
+SLB.US,D,20170315,000000,66.1703,67.5026,66.0951,67.2189,9512957.0280146,0
+SLB.US,D,20170316,000000,67.2417,67.4106,66.3887,66.7119,7397813.5492819,0
+SLB.US,D,20170317,000000,66.9827,67.2248,66.5824,66.6318,10322041.7771,0
+SLB.US,D,20170320,000000,66.2266,66.2266,65.4636,66.103,8737960.2940086,0
+SLB.US,D,20170321,000000,66.615,66.7119,65.8114,65.9112,7414619.295831,0
+SLB.US,D,20170322,000000,65.6256,65.852,65.1214,65.6503,6377095.3724146,0
+SLB.US,D,20170323,000000,65.4249,65.7116,64.9654,65.0553,6929454.1572237,0
+SLB.US,D,20170324,000000,65.1314,65.2826,64.3011,64.4603,11706878.392187,0
+SLB.US,D,20170327,000000,63.8316,64.6451,63.7733,64.5127,7675748.2827414,0
+SLB.US,D,20170328,000000,64.8299,65.8282,64.4445,65.594,8684799.2590063,0
+SLB.US,D,20170329,000000,65.5099,66.1386,64.9822,65.8925,5256695.0698328,0
+SLB.US,D,20170330,000000,65.9448,66.0605,64.9654,65.2016,6662280.1197065,0
+SLB.US,D,20170331,000000,64.9555,65.6404,64.7755,65.4171,6994392.670739,0
+SLB.US,D,20170403,000000,65.5841,65.6089,64.6035,65.081,8350881.7924454,0
+SLB.US,D,20170404,000000,65.0899,65.6503,64.6768,65.5099,5501674.919038,0
+SLB.US,D,20170405,000000,65.8835,66.5745,65.5496,65.5841,6316213.8719426,0
+SLB.US,D,20170406,000000,65.9211,66.1148,65.6336,65.852,6122918.9524952,0
+SLB.US,D,20170407,000000,65.9448,66.0605,65.4606,65.6089,5092210.0016123,0
+SLB.US,D,20170410,000000,65.8925,66.1297,65.6681,65.9291,3987505.5844053,0
+SLB.US,D,20170411,000000,65.9291,66.7583,65.4002,66.7119,8025508.3346502,0
+SLB.US,D,20170412,000000,66.782,67.7546,66.3767,66.6476,7192250.4652053,0
+SLB.US,D,20170413,000000,66.448,66.5043,65.2935,65.4606,6005425.4266242,0
+SLB.US,D,20170417,000000,65.1838,65.6839,65.1581,65.5316,6637025.4664431,0
+SLB.US,D,20170418,000000,65.1404,65.8282,65.0553,65.2757,4869603.4158581,0
+SLB.US,D,20170419,000000,65.5762,65.7363,63.7911,64.06,9716295.331123,0
+SLB.US,D,20170420,000000,64.0678,64.7795,63.7674,64.0828,9600238.4532624,0
+SLB.US,D,20170421,000000,61.9577,62.9549,61.2707,62.6841,17344473.365415,0
+SLB.US,D,20170424,000000,62.8185,62.9035,61.9319,62.0634,10090080.791695,0
+SLB.US,D,20170425,000000,62.1691,62.2591,61.7896,62.0574,10815367.481095,0
+SLB.US,D,20170426,000000,61.7738,62.7445,61.7569,62.0733,7232004.1344097,0
+SLB.US,D,20170427,000000,61.8568,61.9241,60.392,61.0107,12937861.134331,0
+SLB.US,D,20170428,000000,61.4782,61.5326,60.7023,60.8022,8613061.9605409,0
+SLB.US,D,20170501,000000,60.8921,61.2193,60.4206,60.562,8249683.0925284,0
+SLB.US,D,20170502,000000,60.5926,60.6391,59.445,59.8454,10805864.358024,0
+SLB.US,D,20170503,000000,59.8147,60.2674,59.445,59.9136,9363719.6514588,0
+SLB.US,D,20170504,000000,59.6032,59.6803,58.8411,59.4194,14534348.376508,0
+SLB.US,D,20170505,000000,59.5034,60.473,59.3847,60.2803,13270582.743182,0
+SLB.US,D,20170508,000000,60.5521,61.1095,60.3336,60.4889,9734284.7946948,0
+SLB.US,D,20170509,000000,60.5926,60.8101,60.2161,60.5423,7917451.1580697,0
+SLB.US,D,20170510,000000,61.0107,61.3142,60.5995,60.8675,8382108.6521913,0
+SLB.US,D,20170511,000000,61.1787,61.2143,60.0134,60.1231,8810372.4123495,0
+SLB.US,D,20170512,000000,60.0905,60.1488,59.285,59.4866,8724573.1626898,0
+SLB.US,D,20170515,000000,60.7092,60.8842,60.2576,60.3069,9974507.5178829,0
+SLB.US,D,20170516,000000,60.562,60.65,59.3779,59.7812,8382679.2644996,0
+SLB.US,D,20170517,000000,59.445,60.0054,59.3047,59.4609,7567439.186897,0
+SLB.US,D,20170518,000000,59.185,60.2418,59.185,59.8316,7250521.7178838,0
+SLB.US,D,20170519,000000,60.1151,60.5689,59.9393,60.0994,9158123.1804917,0
+SLB.US,D,20170522,000000,60.5243,60.6262,59.7812,60.2161,7406329.229777,0
+SLB.US,D,20170523,000000,60.4493,60.5689,59.9057,60.383,5932716.8731657,0
+SLB.US,D,20170524,000000,60.4156,60.5423,59.5232,59.7722,6302948.1474979,0
+SLB.US,D,20170525,000000,59.6972,60.0461,57.744,58.1216,17477419.962912,0
+SLB.US,D,20170526,000000,58.2144,58.9252,57.7944,58.7068,10697346.847046,0
+SLB.US,D,20170530,000000,58.3933,58.6227,57.915,57.9901,8597442.9661862,0
+SLB.US,D,20170531,000000,57.6265,58.9904,57.5612,58.7068,10602919.615532,0
+SLB.US,D,20170601,000000,58.7758,59.2117,58.3933,58.8668,6957415.172056,0
+SLB.US,D,20170602,000000,58.1077,58.3104,57.3912,58.174,10244348.459735,0
+SLB.US,D,20170605,000000,58.0327,58.6306,57.8992,58.4379,5536649.2042983,0
+SLB.US,D,20170606,000000,58.3282,59.2088,57.9654,59.027,7809746.0614241,0
+SLB.US,D,20170607,000000,58.6741,58.9351,57.2973,57.9308,12115746.392482,0
+SLB.US,D,20170608,000000,57.6778,58.3005,57.5612,57.6265,9138030.3428261,0
+SLB.US,D,20170609,000000,57.6599,59.3808,57.6352,58.7848,9644546.9036941,0
+SLB.US,D,20170612,000000,59.2633,59.6349,58.2639,58.4725,9481327.5021362,0
+SLB.US,D,20170613,000000,58.4725,58.8006,58.0741,58.5051,9342596.878811,0
+SLB.US,D,20170614,000000,58.2589,58.2856,56.8081,57.5177,12163054.604428,0
+SLB.US,D,20170615,000000,57.3328,57.4317,56.5213,56.8011,11220550.782761,0
+SLB.US,D,20170616,000000,57.0294,57.8557,56.5639,57.8557,12066013.078226,0
+SLB.US,D,20170619,000000,57.8122,58.0267,57.2774,57.4505,5962476.7331827,0
+SLB.US,D,20170620,000000,56.5639,56.5639,55.7128,56.3109,11355059.482039,0
+SLB.US,D,20170621,000000,56.0834,56.0904,55.0545,55.2325,13481773.035874,0
+SLB.US,D,20170622,000000,55.2572,56.041,54.9636,55.1455,9586846.2633238,0
+SLB.US,D,20170623,000000,55.1128,55.8127,54.9636,55.6199,8774452.1651953,0
+SLB.US,D,20170626,000000,55.7712,56.0173,55.2819,55.5863,9533589.1145461,0
+SLB.US,D,20170627,000000,55.3827,55.7128,54.9448,55.1386,7701432.918684,0
+SLB.US,D,20170628,000000,55.2068,55.7128,54.9191,55.0466,7339752.7351852,0
+SLB.US,D,20170629,000000,55.3413,55.9342,55.0871,55.1533,8527801.9597468,0
+SLB.US,D,20170630,000000,55.5517,55.7712,55.1533,55.5428,9458882.4062846,0
+SLB.US,D,20170703,000000,55.78,56.8594,55.5952,56.4976,6165588.4101262,0
+SLB.US,D,20170705,000000,56.7418,56.7418,55.1228,55.4598,10516128.876401,0
+SLB.US,D,20170706,000000,55.8127,56.0993,54.8479,54.9448,7708939.9104,0
+SLB.US,D,20170707,000000,54.8262,54.9874,54.1175,54.9024,7846689.1614927,0
+SLB.US,D,20170710,000000,54.6829,55.4123,54.6503,55.1326,6960124.5687966,0
+SLB.US,D,20170711,000000,55.1326,55.8819,54.8944,55.5003,6559119.6870486,0
+SLB.US,D,20170712,000000,56.1151,56.1882,55.1228,55.3243,7586689.2585117,0
+SLB.US,D,20170713,000000,55.2325,56.1339,55.2068,56.0904,7297293.716136,0
+SLB.US,D,20170714,000000,56.0993,56.5994,55.9896,56.3959,6330481.2030989,0
+SLB.US,D,20170717,000000,56.3109,56.9761,56.2258,56.3799,7631406.4454194,0
+SLB.US,D,20170718,000000,56.7833,56.7921,55.6635,55.8305,6353105.3740899,0
+SLB.US,D,20170719,000000,55.7879,57.064,55.7632,56.896,7872788.6042552,0
+SLB.US,D,20170720,000000,57.1697,57.2824,56.3187,56.5392,8798466.4448948,0
+SLB.US,D,20170721,000000,57.1964,58.174,55.8472,56.125,12925109.365654,0
+SLB.US,D,20170724,000000,56.2524,56.3859,55.5517,56.0321,7358952.2206023,0
+SLB.US,D,20170725,000000,56.5213,56.9848,56.463,56.5293,8234758.1408041,0
+SLB.US,D,20170726,000000,56.9275,57.5018,56.2861,56.5125,9888600.0137604,0
+SLB.US,D,20170727,000000,56.4886,57.1964,56.0084,57.1796,8240316.5521905,0
+SLB.US,D,20170728,000000,56.9761,58.2431,56.9414,57.7559,12499812.991844,0
+SLB.US,D,20170731,000000,57.7372,58.0327,57.1035,57.8735,12560681.339904,0
+SLB.US,D,20170801,000000,57.7875,58.2194,57.405,58.2194,12188800.955532,0
+SLB.US,D,20170802,000000,58.1077,58.5219,57.7192,58.3203,9444316.6165628,0
+SLB.US,D,20170803,000000,58.174,58.4191,57.156,57.5532,11699134.657066,0
+SLB.US,D,20170804,000000,57.493,57.6955,56.9088,56.9761,6413613.5484239,0
+SLB.US,D,20170807,000000,56.7338,56.9414,56.125,56.1437,6823608.6092,0
+SLB.US,D,20170808,000000,55.8897,56.21,55.0545,55.2483,10263107.845233,0
+SLB.US,D,20170809,000000,55.4538,55.5952,54.8895,55.2483,7438102.4204564,0
+SLB.US,D,20170810,000000,55.2997,55.4924,54.1521,54.3281,9477676.1903973,0
+SLB.US,D,20170811,000000,54.076,54.5553,53.7725,53.8477,5482073.7792125,0
+SLB.US,D,20170814,000000,53.992,54.2253,53.7132,53.9505,5906539.5276589,0
+SLB.US,D,20170815,000000,53.9415,53.9415,53.1736,53.5215,8120683.2301633,0
+SLB.US,D,20170816,000000,53.6875,53.9505,53.3416,53.7468,7545333.018569,0
+SLB.US,D,20170817,000000,53.5343,53.8239,53.1064,53.1736,6155097.8444789,0
+SLB.US,D,20170818,000000,53.2053,53.8319,53.0896,53.4177,10782487.464414,0
+SLB.US,D,20170821,000000,53.2398,53.4899,53.141,53.1469,5285007.152876,0
+SLB.US,D,20170822,000000,53.2833,53.6826,53.2398,53.4434,5583340.2646343,0
+SLB.US,D,20170823,000000,53.2309,53.57,53.0371,53.309,5254498.6171352,0
+SLB.US,D,20170824,000000,53.2309,53.3496,52.7762,53.0461,6725863.9348515,0
+SLB.US,D,20170825,000000,53.2398,54.1017,53.141,53.8882,6736832.0342036,0
+SLB.US,D,20170828,000000,53.8555,54.0602,53.1469,53.5275,5331361.3091363,0
+SLB.US,D,20170829,000000,53.3693,53.6708,52.9888,53.57,4831838.7959411,0
+SLB.US,D,20170830,000000,53.486,53.7895,53.2053,53.476,5481036.7621628,0
+SLB.US,D,20170831,000000,53.654,53.8062,53.2833,53.5798,6914401.7282816,0
+SLB.US,D,20170901,000000,53.7399,54.3517,53.5443,53.8665,5771282.1526574,0
+SLB.US,D,20170905,000000,53.9802,55.4815,53.8665,55.356,8832683.9606397,0
+SLB.US,D,20170906,000000,55.5161,56.3246,55.5072,55.8828,8004294.5068468,0
+SLB.US,D,20170907,000000,55.8828,56.2297,55.5725,56.0104,4982079.8026564,0
+SLB.US,D,20170908,000000,55.8828,55.9174,54.8796,55.1494,6452898.7894391,0
+SLB.US,D,20170911,000000,55.4321,56.0271,55.2543,55.9263,6604671.5462159,0
+SLB.US,D,20170912,000000,55.9174,56.6479,55.5596,56.4868,6245133.1823213,0
+SLB.US,D,20170913,000000,56.5619,57.3704,56.4868,56.9058,6735863.8143825,0
+SLB.US,D,20170914,000000,57.328,57.7707,57.1163,57.5661,6995428.6760648,0
+SLB.US,D,20170915,000000,57.5582,57.7362,56.7566,57.1737,13369098.351181,0
+SLB.US,D,20170918,000000,57.0403,57.8212,56.9691,57.7105,7866277.148907,0
+SLB.US,D,20170919,000000,57.8212,58.0357,57.3704,57.7282,8017255.7023824,0
+SLB.US,D,20170920,000000,57.9397,57.9575,57.3704,57.4989,7957035.8693743,0
+SLB.US,D,20170921,000000,57.4198,58.2451,56.978,57.8992,9770933.4830938,0
+SLB.US,D,20170922,000000,57.5918,58.6208,57.5918,58.5012,7992363.2462933,0
+SLB.US,D,20170925,000000,58.7571,59.53,58.7394,59.2247,8127146.1227619,0
+SLB.US,D,20170926,000000,58.9005,59.1486,58.2807,58.5179,7515049.0855453,0
+SLB.US,D,20170927,000000,58.6208,58.8332,58.0671,58.7394,7100881.6751955,0
+SLB.US,D,20170928,000000,58.9508,59.2336,58.2886,58.8065,7602270.8190802,0
+SLB.US,D,20170929,000000,58.6968,59.3264,58.0405,59.3166,7691828.6232177,0
+SLB.US,D,20171002,000000,58.4429,58.943,58.2807,58.943,8531938.8989823,0
+SLB.US,D,20171003,000000,58.8925,59.1564,58.5446,58.7215,7195075.1984763,0
+SLB.US,D,20171004,000000,58.774,58.9469,58.3894,58.5179,7413263.5857367,0
+SLB.US,D,20171005,000000,58.8006,58.8264,58.3044,58.5614,7400897.2838844,0
+SLB.US,D,20171006,000000,58.4329,58.4329,57.7105,58.1097,6716561.1331226,0
+SLB.US,D,20171009,000000,58.2629,58.3657,58.0267,58.0998,4212373.37319,0
+SLB.US,D,20171010,000000,58.4686,58.6968,58.0494,58.0998,4497635.0115022,0
+SLB.US,D,20171011,000000,57.242,57.6007,56.8347,57.6007,9406919.2524402,0
+SLB.US,D,20171012,000000,57.1579,57.328,56.7921,57.2173,7397677.9782725,0
+SLB.US,D,20171013,000000,57.5078,57.8912,57.0818,57.1163,4989722.3653818,0
+SLB.US,D,20171016,000000,57.4465,57.6758,56.7833,56.8011,5697733.8683195,0
+SLB.US,D,20171017,000000,56.8702,57.1302,56.3424,56.546,7777094.6943553,0
+SLB.US,D,20171018,000000,56.5105,56.6756,55.8482,56.044,6981601.4448273,0
+SLB.US,D,20171019,000000,55.5775,55.8739,54.8193,54.8451,15878322.472942,0
+SLB.US,D,20171020,000000,54.0543,54.3775,52.21,53.6985,22601398.096584,0
+SLB.US,D,20171023,000000,53.6985,53.9802,52.5579,52.6429,16502592.572735,0
+SLB.US,D,20171024,000000,53.1706,53.4336,52.6517,53.0935,11282516.851308,0
+SLB.US,D,20171025,000000,53.1449,54.0967,53.0599,53.9445,12640051.083855,0
+SLB.US,D,20171026,000000,53.9535,54.2589,53.6193,53.8823,10194134.576602,0
+SLB.US,D,20171027,000000,53.6638,54.3092,53.4652,54.0355,15255859.312124,0
+SLB.US,D,20171030,000000,54.0879,54.8451,54.0217,54.5129,7800371.4272947,0
+SLB.US,D,20171031,000000,54.3597,55.0456,54.3597,54.4209,10019196.37652,0
+SLB.US,D,20171101,000000,54.9478,55.2363,54.4111,54.6592,13322909.105926,0
+SLB.US,D,20171102,000000,54.7096,54.7096,53.655,53.7825,10564412.390235,0
+SLB.US,D,20171103,000000,53.6885,54.1867,53.5018,54.0632,11801559.566412,0
+SLB.US,D,20171106,000000,54.5039,57.328,54.3597,57.0403,16545728.435109,0
+SLB.US,D,20171107,000000,57.4554,57.5502,56.3424,56.4868,8404137.9294992,0
+SLB.US,D,20171108,000000,56.6756,57.4643,56.1912,57.0225,9417886.3400684,0
+SLB.US,D,20171109,000000,56.8435,57.0571,56.546,56.8791,7248283.7845043,0
+SLB.US,D,20171110,000000,56.6222,56.6479,55.4243,55.9007,7732983.5300941,0
+SLB.US,D,20171113,000000,55.4815,55.7296,55.1494,55.3036,6463400.4840498,0
+SLB.US,D,20171114,000000,54.9655,54.9655,53.3396,53.3831,12470665.224817,0
+SLB.US,D,20171115,000000,52.8484,52.8811,51.9628,52.3354,13168404.694481,0
+SLB.US,D,20171116,000000,52.3779,52.4194,51.8867,52.1317,9162930.8927067,0
+SLB.US,D,20171117,000000,52.1753,52.9967,52.0903,52.6863,9511201.6869596,0
+SLB.US,D,20171120,000000,52.4729,52.8029,52.0547,52.4827,8353860.307757,0
+SLB.US,D,20171121,000000,52.6952,52.8484,52.2444,52.6172,9944391.5310351,0
+SLB.US,D,20171122,000000,53.0935,53.228,52.5815,52.8395,8949826.4182997,0
+SLB.US,D,20171124,000000,53.0599,53.1034,52.5915,52.6606,3489856.7839674,0
+SLB.US,D,20171127,000000,52.4906,52.6517,51.9105,52.1753,7927628.0892922,0
+SLB.US,D,20171128,000000,52.0715,53.1203,52.0478,52.9661,10275846.461499,0
+SLB.US,D,20171129,000000,53.0599,53.8259,52.6606,52.8484,10194550.395145,0
+SLB.US,D,20171130,000000,53.2023,54.1224,53.1439,53.4425,13227203.055338,0
+SLB.US,D,20171201,000000,53.7656,55.3807,53.5878,55.0427,14069053.496299,0
+SLB.US,D,20171204,000000,55.0901,56.1101,54.8281,54.9301,11173137.351524,0
+SLB.US,D,20171205,000000,55.2305,55.7009,54.3646,54.3735,9571566.1964927,0
+SLB.US,D,20171206,000000,54.2282,54.2282,52.9434,53.1914,10850590.650447,0
+SLB.US,D,20171207,000000,53.1825,53.5778,53.0965,53.1914,9175053.3690869,0
+SLB.US,D,20171208,000000,53.4563,54.4506,53.2101,54.4506,12456946.248042,0
+SLB.US,D,20171211,000000,54.3132,55.6505,53.997,55.3243,12335056.781604,0
+SLB.US,D,20171212,000000,55.6002,55.7009,54.9301,54.9981,7570842.626268,0
+SLB.US,D,20171213,000000,54.9478,55.2987,54.2282,54.244,8678969.705601,0
+SLB.US,D,20171214,000000,53.9445,54.2875,53.4385,53.4463,9940324.4007523,0
+SLB.US,D,20171215,000000,53.7478,53.9445,53.141,53.2063,18474343.404178,0
+SLB.US,D,20171218,000000,53.3793,54.8786,53.3456,54.501,12500751.871669,0
+SLB.US,D,20171219,000000,54.6661,55.6852,54.4832,55.1781,10441465.672268,0
+SLB.US,D,20171220,000000,55.2216,56.1437,55.0595,55.9441,10767924.709864,0
+SLB.US,D,20171221,000000,56.1111,58.5456,55.9174,58.1542,18601052.723517,0
+SLB.US,D,20171222,000000,57.9792,58.5594,57.5532,57.7925,7751990.7879605,0
+SLB.US,D,20171226,000000,57.8439,58.342,57.7756,57.9367,5866994.2735884,0
+SLB.US,D,20171227,000000,58.0663,58.6148,57.9367,58.2046,8292102.6543435,0
+SLB.US,D,20171228,000000,58.2303,58.4616,57.658,57.8092,5119081.3897494,0
+SLB.US,D,20171229,000000,57.8092,58.0357,57.2429,57.7509,6865980.6199895,0
+SLB.US,D,20180102,000000,58.3321,59.8424,57.9289,59.5735,10125737.990622,0
+SLB.US,D,20180103,000000,61.1234,61.3922,61.1234,61.1234,11119401.657317,0
+SLB.US,D,20180104,000000,61.495,62.7217,61.068,62.6455,14296016.565385,0
+SLB.US,D,20180105,000000,62.516,63.1347,61.9151,63.0705,9924115.5713343,0
+SLB.US,D,20180108,000000,62.8581,64.2033,62.3086,64.0995,11379217.426539,0
+SLB.US,D,20180109,000000,64.0798,64.5235,63.8938,64.1875,10856150.073558,0
+SLB.US,D,20180110,000000,64.3743,65.1887,64.2715,64.7855,11674807.754666,0
+SLB.US,D,20180111,000000,64.8448,66.1742,64.6322,66.0268,11940655.422083,0
+SLB.US,D,20180112,000000,66.3017,66.9184,66.0268,66.8196,10683335.482049,0
+SLB.US,D,20180116,000000,66.6279,66.8404,65.9418,66.1317,13755630.521811,0
+SLB.US,D,20180117,000000,65.9844,66.6625,65.4803,66.1673,9342608.0077744,0
+SLB.US,D,20180118,000000,65.6156,66.3887,64.8635,65.4447,12353627.986449,0
+SLB.US,D,20180119,000000,64.2715,66.1396,63.63,65.4882,15531017.875062,0
+SLB.US,D,20180122,000000,66.019,68.4475,65.8481,68.3764,15380737.411113,0
+SLB.US,D,20180123,000000,68.403,68.8537,67.3386,67.8782,10889477.272226,0
+SLB.US,D,20180124,000000,67.6657,67.9148,66.5626,66.9956,12039015.224595,0
+SLB.US,D,20180125,000000,67.6835,67.7744,66.183,66.266,8326609.5231383,0
+SLB.US,D,20180126,000000,66.5775,66.9956,66.3194,66.5063,7063376.0566102,0
+SLB.US,D,20180129,000000,66.0605,66.3323,65.2154,65.4546,9190172.5718098,0
+SLB.US,D,20180130,000000,64.6135,64.9475,63.3532,63.8781,13267106.459686,0
+SLB.US,D,20180131,000000,64.1786,64.222,62.6535,63.0527,11900515.274331,0
+SLB.US,D,20180201,000000,63.2347,64.7509,63.2347,64.7085,10118617.477455,0
+SLB.US,D,20180202,000000,64.1687,64.486,62.8659,63.1497,10562163.327892,0
+SLB.US,D,20180205,000000,62.427,63.7407,60.4899,61.1412,13102566.758374,0
+SLB.US,D,20180206,000000,59.9877,62.6188,59.5489,61.3082,14359198.726121,0
+SLB.US,D,20180207,000000,61.4021,62.5942,60.0836,60.1933,8500261.8220782,0
+SLB.US,D,20180208,000000,60.2378,60.3248,58.1324,58.1651,13986154.859205,0
+SLB.US,D,20180209,000000,58.8382,59.0023,54.6869,56.2584,22835350.154724,0
+SLB.US,D,20180212,000000,57.2765,58.4063,57.1905,57.6818,13012247.1261,0
+SLB.US,D,20180213,000000,57.5018,57.7005,56.6814,56.8921,9215480.8464426,0
+SLB.US,D,20180214,000000,56.3859,57.1905,55.7672,56.8455,15087132.085377,0
+SLB.US,D,20180215,000000,57.1717,57.1717,55.9412,57.1391,10151148.449373,0
+SLB.US,D,20180216,000000,57.0858,58.0701,56.8732,57.1993,8704579.4739713,0
+SLB.US,D,20180220,000000,57.57,57.9921,56.3187,56.6212,7912810.3803067,0
+SLB.US,D,20180221,000000,56.3959,57.0383,55.5577,55.5675,9091121.7618405,0
+SLB.US,D,20180222,000000,55.956,56.9305,55.8364,56.0607,9717300.9847303,0
+SLB.US,D,20180223,000000,56.3523,57.5602,56.1547,57.3882,8866809.4095051,0
+SLB.US,D,20180226,000000,57.9506,58.0524,57.2163,57.5878,7568525.7784203,0
+SLB.US,D,20180227,000000,58.0801,59.5865,57.7005,57.743,10123069.062839,0
+SLB.US,D,20180228,000000,58.1591,58.4063,56.6301,56.6469,11755137.624648,0
+SLB.US,D,20180301,000000,56.5145,57.5789,56.1191,56.2841,11209808.29785,0
+SLB.US,D,20180302,000000,55.7929,56.7101,55.1445,56.4996,7876271.9698184,0
+SLB.US,D,20180305,000000,56.0331,57.4673,56.0173,57.0936,6111628.1132026,0
+SLB.US,D,20180306,000000,57.6818,57.9229,57.0363,57.5018,5946084.7817295,0
+SLB.US,D,20180307,000000,56.8455,57.3882,56.2841,57.156,6780931.0577773,0
+SLB.US,D,20180308,000000,57.2507,57.6294,56.7665,57.5958,7067375.4013883,0
+SLB.US,D,20180309,000000,58.0701,59.6072,58.0327,59.3561,9628894.5224489,0
+SLB.US,D,20180312,000000,59.3137,59.7268,58.5496,58.7621,6056524.5682145,0
+SLB.US,D,20180313,000000,58.9775,59.0813,57.6145,57.9407,8069886.5940343,0
+SLB.US,D,20180314,000000,58.0614,58.3816,57.1816,57.3289,6910046.2566728,0
+SLB.US,D,20180315,000000,57.4762,57.7342,56.1013,56.3959,7312839.8663661,0
+SLB.US,D,20180316,000000,56.4156,57.5107,56.3701,57.0442,10885711.635679,0
+SLB.US,D,20180319,000000,57.0353,57.063,55.348,55.8364,7065510.7941466,0
+SLB.US,D,20180320,000000,56.208,57.0442,56.208,56.5776,6310951.8956738,0
+SLB.US,D,20180321,000000,56.8921,58.9133,56.7665,58.4606,8389718.8397503,0
+SLB.US,D,20180322,000000,57.6046,57.7944,56.2564,56.5431,8690669.2813697,0
+SLB.US,D,20180323,000000,56.5599,57.5622,55.2325,55.353,9990881.258305,0
+SLB.US,D,20180326,000000,55.9659,56.2841,54.8509,55.6268,8558700.0092087,0
+SLB.US,D,20180327,000000,56.0173,57.0353,55.2058,55.6455,7321076.3110508,0
+SLB.US,D,20180328,000000,55.533,55.7742,54.083,54.5485,8925825.2910115,0
+SLB.US,D,20180329,000000,54.9468,56.2752,54.7827,55.9065,8438974.620302,0
+SLB.US,D,20180402,000000,55.5498,55.8008,53.5245,54.7827,8804877.7395721,0
+SLB.US,D,20180403,000000,55.1711,55.9659,54.1007,55.9145,10248650.309974,0
+SLB.US,D,20180404,000000,54.8005,56.0854,54.4299,55.9322,7700802.6146625,0
+SLB.US,D,20180405,000000,56.2001,57.2943,56.1547,56.7576,6990633.1045374,0
+SLB.US,D,20180406,000000,56.5599,56.5599,54.7561,55.5408,8709059.387626,0
+SLB.US,D,20180409,000000,55.9065,56.1645,55.3263,55.4588,7380977.4510143,0
+SLB.US,D,20180410,000000,56.4839,58.1908,56.3099,57.57,9761072.2097439,0
+SLB.US,D,20180411,000000,57.493,58.6681,57.2854,58.2956,9434525.1521655,0
+SLB.US,D,20180412,000000,58.4063,58.7166,58.002,58.3024,6773322.8936663,0
+SLB.US,D,20180413,000000,58.3292,58.77,58.085,58.6395,9100251.5587739,0
+SLB.US,D,20180416,000000,58.9252,59.3215,58.1918,59.1317,10459366.104133,0
+SLB.US,D,20180417,000000,59.1317,59.5292,58.6395,59.2523,7520851.3224041,0
+SLB.US,D,20180418,000000,60.0836,61.2737,60.0214,60.7043,10012048.546807,0
+SLB.US,D,20180419,000000,60.7291,61.2044,60.1508,60.65,8325313.5047571,0
+SLB.US,D,20180420,000000,61.1066,61.4892,59.2277,59.7456,11549797.119841,0
+SLB.US,D,20180423,000000,59.288,59.5192,58.2589,59.4678,7870324.0447107,0
+SLB.US,D,20180424,000000,59.5972,60.2378,58.4429,58.9252,8661137.0592417,0
+SLB.US,D,20180425,000000,58.6681,59.7812,58.5803,59.6329,6945560.8025228,0
+SLB.US,D,20180426,000000,59.9601,60.4948,59.7011,59.9521,9438037.8577232,0
+SLB.US,D,20180427,000000,59.5972,60.1508,59.4599,59.6171,5283359.0545598,0
+SLB.US,D,20180430,000000,59.5489,59.8731,59.0537,59.1673,7242091.0222006,0
+SLB.US,D,20180501,000000,58.7798,59.0448,57.8912,59.027,7181498.8747786,0
+SLB.US,D,20180502,000000,58.6681,59.7011,58.597,59.2523,7485881.0840397,0
+SLB.US,D,20180503,000000,59.108,59.1841,57.7252,58.4429,7605921.1190952,0
+SLB.US,D,20180504,000000,58.2431,59.705,57.9328,59.366,6513248.1231129,0
+SLB.US,D,20180507,000000,59.7545,61.1412,59.6171,59.7268,7403157.4751908,0
+SLB.US,D,20180508,000000,59.9344,60.0836,58.424,60.0114,7117444.6079965,0
+SLB.US,D,20180509,000000,60.8505,61.9428,60.7725,61.168,9008700.658453,0
+SLB.US,D,20180510,000000,61.6344,61.7649,60.6143,61.3764,6547408.9823164,0
+SLB.US,D,20180511,000000,61.5583,61.7293,61.16,61.3389,6314307.784019,0
+SLB.US,D,20180514,000000,61.4279,62.179,61.4189,61.7896,5958742.4600797,0
+SLB.US,D,20180515,000000,61.7046,61.9201,61.1946,61.7896,4138612.6268225,0
+SLB.US,D,20180516,000000,61.7896,63.1803,61.7896,63.0933,8252277.1527386,0
+SLB.US,D,20180517,000000,63.4294,65.0948,63.4126,64.231,12544396.631191,0
+SLB.US,D,20180518,000000,64.0244,64.6025,63.9987,64.1123,6622738.9125317,0
+SLB.US,D,20180521,000000,64.5245,64.7775,63.8247,64.7509,5378076.6508472,0
+SLB.US,D,20180522,000000,64.7252,64.9397,63.3334,63.63,6814905.759774,0
+SLB.US,D,20180523,000000,62.9984,63.4007,62.436,63.3859,6647988.5071755,0
+SLB.US,D,20180524,000000,62.6555,62.7552,61.3477,61.4614,10021504.118852,0
+SLB.US,D,20180525,000000,60.2378,60.3238,58.7078,59.201,12421691.715248,0
+SLB.US,D,20180529,000000,58.3638,59.0023,57.9664,58.7433,9697862.7324608,0
+SLB.US,D,20180530,000000,59.3067,60.2586,59.0715,59.9601,8934318.7135796,0
+SLB.US,D,20180531,000000,59.6171,59.8236,58.8985,59.2613,9756393.9981947,0
+SLB.US,D,20180601,000000,59.2366,59.6219,59.0023,59.5112,7546725.1507254,0
+SLB.US,D,20180604,000000,59.6852,59.9699,59.2701,59.6072,9390756.9623239,0
+SLB.US,D,20180605,000000,59.5379,59.8592,59.023,59.5102,8119283.0042152,0
+SLB.US,D,20180606,000000,59.8345,60.0321,59.1723,59.8839,7348398.9280699,0
+SLB.US,D,20180607,000000,60.302,61.1027,60.0954,60.5016,9583227.3267513,0
+SLB.US,D,20180608,000000,60.7635,60.9257,59.9501,60.3543,5895894.1682471,0
+SLB.US,D,20180611,000000,60.3989,61.2311,60.0777,60.7359,8018875.4724278,0
+SLB.US,D,20180612,000000,60.8505,61.2597,59.1802,59.6329,11117167.770834,0
+SLB.US,D,20180613,000000,58.9015,59.7643,58.6158,59.0873,8237746.7733552,0
+SLB.US,D,20180614,000000,59.2493,59.6072,58.8155,59.3987,8172203.2489172,0
+SLB.US,D,20180615,000000,59.0398,59.0972,57.8419,58.0949,17364450.86655,0
+SLB.US,D,20180618,000000,57.5987,58.5041,57.5492,58.2768,7029208.1153389,0
+SLB.US,D,20180619,000000,57.3813,57.5038,56.6785,57.1125,13318798.471512,0
+SLB.US,D,20180620,000000,57.323,57.4327,56.7467,56.98,8705627.6199845,0
+SLB.US,D,20180621,000000,56.8702,57.0066,56.0775,56.3207,7329478.6784633,0
+SLB.US,D,20180622,000000,58.3559,59.0675,57.7212,57.8774,12904076.636438,0
+SLB.US,D,20180625,000000,57.6235,57.6857,56.4156,56.8791,8752786.0967858,0
+SLB.US,D,20180626,000000,56.8515,57.6275,56.5382,57.3892,6463364.0619876,0
+SLB.US,D,20180627,000000,58.0168,58.8421,57.7727,58.0771,7887464.6718877,0
+SLB.US,D,20180628,000000,58.3381,58.4429,57.6076,58.2501,6704090.6237032,0
+SLB.US,D,20180629,000000,58.2579,58.9815,58.2501,58.2679,6156945.2524133,0
+SLB.US,D,20180702,000000,57.7648,57.999,56.5105,56.6864,10818964.159741,0
+SLB.US,D,20180703,000000,57.5809,57.6322,56.7013,57.234,5990825.2382881,0
+SLB.US,D,20180705,000000,57.7035,58.1987,57.323,57.7469,7469161.3340265,0
+SLB.US,D,20180706,000000,57.3387,58.4606,57.1381,58.2679,4953520.8589691,0
+SLB.US,D,20180709,000000,58.6761,59.6438,58.6761,59.4075,6017441.6719895,0
+SLB.US,D,20180710,000000,59.8938,60.5106,59.7732,60.4087,7296950.7417166,0
+SLB.US,D,20180711,000000,59.6586,60.2239,59.198,59.4075,8624808.0756112,0
+SLB.US,D,20180712,000000,59.6783,59.7277,58.2421,58.6504,7151804.7768184,0
+SLB.US,D,20180713,000000,58.8935,59.4075,58.599,59.1802,5299715.5956747,0
+SLB.US,D,20180716,000000,58.3213,58.6928,58.1207,58.6079,5227514.9276396,0
+SLB.US,D,20180717,000000,58.3213,58.4152,57.6857,58.0168,7608853.095105,0
+SLB.US,D,20180718,000000,57.7192,58.6326,57.2765,58.2946,7469531.6249924,0
+SLB.US,D,20180719,000000,57.8962,58.7156,57.8072,58.172,8108991.7481862,0
+SLB.US,D,20180720,000000,59.4075,59.4846,57.397,57.4515,8933826.0040156,0
+SLB.US,D,20180723,000000,57.3467,57.8962,56.9148,57.147,9827377.5623169,0
+SLB.US,D,20180724,000000,57.3813,57.7292,56.8425,56.9533,10206064.825431,0
+SLB.US,D,20180725,000000,57.0245,57.2557,56.2694,57.1816,8797632.7843593,0
+SLB.US,D,20180726,000000,57.5642,58.2579,56.9533,58.1207,7474528.5295861,0
+SLB.US,D,20180727,000000,57.6589,58.5891,57.6589,58.2768,6995026.0099323,0
+SLB.US,D,20180730,000000,58.684,59.373,58.512,58.7453,6691625.1729036,0
+SLB.US,D,20180731,000000,58.7908,59.0161,58.3114,58.6928,6887134.7560798,0
+SLB.US,D,20180801,000000,58.2421,58.3816,57.3813,57.9467,5562024.2527119,0
+SLB.US,D,20180802,000000,57.405,57.7382,57.0521,57.323,5734618.2883991,0
+SLB.US,D,20180803,000000,57.234,57.9367,57.062,57.2765,5278272.1065344,0
+SLB.US,D,20180806,000000,57.3467,57.486,56.98,57.147,5002758.4284896,0
+SLB.US,D,20180807,000000,57.7382,58.512,57.1302,57.9644,6609059.3929912,0
+SLB.US,D,20180808,000000,57.572,57.92,57.3556,57.7292,4087561.0362578,0
+SLB.US,D,20180809,000000,57.8685,57.9555,56.6093,56.8515,5476673.1967624,0
+SLB.US,D,20180810,000000,56.8168,57.4603,56.3988,57.405,5580648.0672009,0
+SLB.US,D,20180813,000000,57.3299,57.403,56.2426,56.4779,5256941.9304767,0
+SLB.US,D,20180814,000000,56.7467,57.147,56.3167,56.3296,5580482.1444729,0
+SLB.US,D,20180815,000000,55.9135,55.948,53.7389,54.1471,11310265.40411,0
+SLB.US,D,20180816,000000,54.4269,54.8341,54.243,54.3212,6995179.7919729,0
+SLB.US,D,20180817,000000,54.3034,54.7827,53.9485,54.6166,6508194.5619779,0
+SLB.US,D,20180820,000000,54.8164,55.3383,54.5386,55.2008,4222244.7637793,0
+SLB.US,D,20180821,000000,56.294,56.6943,55.7552,56.294,7008790.5142849,0
+SLB.US,D,20180822,000000,56.7546,57.0333,56.4265,56.5826,5906461.6249147,0
+SLB.US,D,20180823,000000,56.3039,56.4779,55.869,56.2011,5096580.6490804,0
+SLB.US,D,20180824,000000,56.4868,56.8218,56.4868,56.7201,7383049.4616658,0
+SLB.US,D,20180827,000000,56.8168,56.9998,56.1654,56.3731,9731259.7400815,0
+SLB.US,D,20180828,000000,56.4512,56.9533,55.6615,55.6951,10894790.846416,0
+SLB.US,D,20180829,000000,55.8344,56.1922,55.5557,56.0607,8756184.477537,0
+SLB.US,D,20180830,000000,56.1557,56.5776,55.6862,55.9312,7247399.5377712,0
+SLB.US,D,20180831,000000,55.6951,55.7552,54.7402,54.9044,9149556.9137991,0
+SLB.US,D,20180904,000000,55.2553,55.3243,54.0977,54.2559,9457618.7630699,0
+SLB.US,D,20180905,000000,53.8605,53.9307,52.7397,53.4652,11557868.65352,0
+SLB.US,D,20180906,000000,52.7565,53.4138,52.3977,52.7565,11052083.569069,0
+SLB.US,D,20180907,000000,52.3888,52.7397,51.9163,52.3087,12618042.041026,0
+SLB.US,D,20180910,000000,52.5726,53.2586,52.538,52.5559,7936995.641354,0
+SLB.US,D,20180911,000000,52.6429,53.2734,52.0725,52.8544,11164073.316647,0
+SLB.US,D,20180912,000000,53.1864,53.9802,53.1864,53.2903,9052122.8387036,0
+SLB.US,D,20180913,000000,53.1963,53.7222,52.9491,53.4652,6854767.6834412,0
+SLB.US,D,20180914,000000,53.4483,53.9397,53.2428,53.651,9197566.2504433,0
+SLB.US,D,20180917,000000,53.9683,54.0355,53.1696,53.4226,7789555.0865351,0
+SLB.US,D,20180918,000000,53.994,54.2994,53.4049,53.4405,7737469.5140926,0
+SLB.US,D,20180919,000000,53.2991,54.073,53.0194,53.651,10690266.802837,0
+SLB.US,D,20180920,000000,54.2817,54.5613,53.9397,53.9495,8404359.4970443,0
+SLB.US,D,20180921,000000,54.1077,54.1857,53.563,53.563,24588562.542419,0
+SLB.US,D,20180924,000000,54.168,54.3962,53.8052,53.9772,9946295.5955107,0
+SLB.US,D,20180925,000000,54.5,55.0961,54.3874,54.7916,9720659.9082474,0
+SLB.US,D,20180926,000000,54.247,54.4743,53.2734,53.3446,11878984.77693,0
+SLB.US,D,20180927,000000,53.573,54.0533,52.9245,53.5976,7478695.8205401,0
+SLB.US,D,20180928,000000,53.4711,54.071,53.3278,53.3802,8224675.2999089,0
+SLB.US,D,20181001,000000,53.6233,54.6503,53.3446,53.9683,8750044.3248788,0
+SLB.US,D,20181002,000000,53.7132,54.4091,53.3317,54.2302,6459761.3129983,0
+SLB.US,D,20181003,000000,54.4576,55.1188,53.9683,54.8687,8349169.9555204,0
+SLB.US,D,20181004,000000,54.9301,55.4588,54.5889,55.0704,7897706.3534431,0
+SLB.US,D,20181005,000000,54.9844,55.5171,54.7116,55.2028,8397691.2244837,0
+SLB.US,D,20181008,000000,54.5179,55.268,54.4052,55.1475,5393515.5583386,0
+SLB.US,D,20181009,000000,55.3689,55.7712,54.5889,55.2987,7316164.3912689,0
+SLB.US,D,20181010,000000,55.0091,55.2373,53.1598,53.2903,11862342.929661,0
+SLB.US,D,20181011,000000,52.8544,53.0807,51.3896,51.8028,14403448.496564,0
+SLB.US,D,20181012,000000,52.3789,52.6952,51.0851,51.9865,11112971.139885,0
+SLB.US,D,20181015,000000,52.0488,52.6705,51.5753,52.1793,8333642.0163213,0
+SLB.US,D,20181016,000000,52.4778,52.6892,52.1526,52.293,7201434.8952319,0
+SLB.US,D,20181017,000000,51.9163,52.1634,51.4153,51.9065,7400072.7288644,0
+SLB.US,D,20181018,000000,51.5408,51.9648,50.8924,51.1968,12799653.572289,0
+SLB.US,D,20181019,000000,50.8232,53.6135,50.4594,51.2333,12951191.609109,0
+SLB.US,D,20181022,000000,51.2146,51.3539,49.2189,49.7794,15260395.88232,0
+SLB.US,D,20181023,000000,48.7346,48.8483,47.7374,48.27,15426114.242037,0
+SLB.US,D,20181024,000000,48.6408,48.7268,46.4148,46.4504,19352930.55352,0
+SLB.US,D,20181025,000000,47.1244,47.5366,46.233,46.7025,11241885.005714,0
+SLB.US,D,20181026,000000,46.0541,47.1759,45.4235,46.3516,12703714.825193,0
+SLB.US,D,20181029,000000,46.6145,46.6145,44.5121,45.0804,12696683.343734,0
+SLB.US,D,20181030,000000,45.0034,46.0451,44.531,45.8455,13964217.648777,0
+SLB.US,D,20181031,000000,46.308,46.4504,44.8986,44.9589,15133799.876062,0
+SLB.US,D,20181101,000000,45.214,45.7269,44.522,45.2653,12324938.53037,0
+SLB.US,D,20181102,000000,45.7546,45.8099,44.442,45.037,9653210.295886,0
+SLB.US,D,20181105,000000,45.5203,45.8099,44.949,45.5292,9866130.6365338,0
+SLB.US,D,20181106,000000,45.5619,45.7704,45.125,45.6339,7342567.3512167,0
+SLB.US,D,20181107,000000,46.0886,46.3881,45.2999,45.8455,10747650.77361,0
+SLB.US,D,20181108,000000,45.7457,46.0768,45.0993,45.1961,12480823.945009,0
+SLB.US,D,20181109,000000,44.4251,44.9412,43.8114,44.1613,15232732.314329,0
+SLB.US,D,20181112,000000,44.6338,44.6435,43.242,43.33,11705819.117211,0
+SLB.US,D,20181113,000000,43.242,43.2598,41.4007,41.4807,21734343.588558,0
+SLB.US,D,20181114,000000,41.8909,42.8278,41.4905,41.8909,19727207.711934,0
+SLB.US,D,20181115,000000,41.7169,42.391,41.2434,42.1281,18277590.412266,0
+SLB.US,D,20181116,000000,42.305,42.7132,41.8217,42.2506,13439284.67683,0
+SLB.US,D,20181119,000000,42.0321,43.0917,41.9452,42.3297,10784490.677836,0
+SLB.US,D,20181120,000000,41.6299,41.796,40.6039,41.0953,14011054.397362,0
+SLB.US,D,20181121,000000,41.707,42.0569,41.3502,41.7446,10570981.51385,0
+SLB.US,D,20181123,000000,40.4813,40.8411,40.1304,40.6296,9131717.1853722,0
+SLB.US,D,20181126,000000,41.19,41.6566,40.5506,40.8571,12854773.30486,0
+SLB.US,D,20181127,000000,40.7888,40.9281,39.9032,40.4813,13289489.840377,0
+SLB.US,D,20181128,000000,40.5693,40.7542,39.6571,40.6663,12132107.992217,0
+SLB.US,D,20181129,000000,40.7721,40.8718,40.1474,40.2184,15481256.232535,0
+SLB.US,D,20181130,000000,39.8498,39.9131,39.148,39.5167,18470112.374614,0
+SLB.US,D,20181203,000000,40.5506,40.8441,40.1304,40.5693,14593160.901501,0
+SLB.US,D,20181204,000000,40.5595,40.6474,38.9928,39.0818,14652894.095289,0
+SLB.US,D,20181206,000000,37.9105,38.0697,37.0871,37.4865,26731385.776726,0
+SLB.US,D,20181207,000000,38.2298,39.5503,38.0974,38.124,16027440.466072,0
+SLB.US,D,20181210,000000,37.0181,38.0203,36.3379,37.1771,17359227.335792,0
+SLB.US,D,20181211,000000,37.4945,37.6456,35.907,36.5307,22424142.036931,0
+SLB.US,D,20181212,000000,36.8588,37.6812,36.6543,36.7067,15251209.428846,0
+SLB.US,D,20181213,000000,36.5495,36.6355,35.7687,36.3379,17245860.631917,0
+SLB.US,D,20181214,000000,35.9288,35.9545,34.3859,34.6339,20635106.527583,0
+SLB.US,D,20181217,000000,34.5449,35.3386,34.377,34.5885,22737470.92109,0
+SLB.US,D,20181218,000000,34.5282,34.5449,33.3639,33.519,23012686.14057,0
+SLB.US,D,20181219,000000,33.5506,34.5105,33.0486,33.4756,29092095.904555,0
+SLB.US,D,20181220,000000,33.0762,33.6871,31.9395,32.066,27708343.857543,0
+SLB.US,D,20181221,000000,31.4196,32.4911,31.2071,31.6223,34539034.534399,0
+SLB.US,D,20181224,000000,31.4009,31.7814,31.0034,31.1706,15847358.661424,0
+SLB.US,D,20181226,000000,31.3653,32.4475,30.9947,32.4288,22522858.977996,0
+SLB.US,D,20181227,000000,31.9781,32.3053,31.0204,32.1817,18942516.639029,0
+SLB.US,D,20181228,000000,32.3487,32.9161,32.1896,32.4199,17820890.127019,0
+SLB.US,D,20181231,000000,32.4712,32.6048,31.2289,31.9593,21844735.824018,0
+SLB.US,D,20190102,000000,31.4384,33.439,31.3029,32.9507,17979542.606661,0
+SLB.US,D,20190103,000000,33.0486,34.1813,32.6502,33.3046,22587628.533612,0
+SLB.US,D,20190104,000000,33.9253,34.7506,33.6871,34.626,22021774.363022,0
+SLB.US,D,20190107,000000,34.7338,35.8477,34.5025,35.5818,17765967.680618,0
+SLB.US,D,20190108,000000,36.1127,36.3182,35.6362,36.0257,14755439.399785,0
+SLB.US,D,20190109,000000,36.5495,36.8678,36.088,36.5307,20218397.666667,0
+SLB.US,D,20190110,000000,36.2559,37.0605,36.0967,36.8924,15014447.813293,0
+SLB.US,D,20190111,000000,36.4161,37.0001,36.0414,36.9735,15049287.539268,0
+SLB.US,D,20190114,000000,36.4072,36.8204,36.3084,36.6019,13326245.771515,0
+SLB.US,D,20190115,000000,37.0605,37.3807,36.6977,36.9548,10610173.676261,0
+SLB.US,D,20190116,000000,36.7591,36.9735,36.4922,36.5406,14090989.695002,0
+SLB.US,D,20190117,000000,36.2194,36.9735,35.8982,36.6454,15680686.246021,0
+SLB.US,D,20190118,000000,38.8417,39.8082,38.0894,39.6235,30073295.132175,0
+SLB.US,D,20190122,000000,38.8781,39.2133,38.3712,38.9385,24298737.017364,0
+SLB.US,D,20190123,000000,39.0275,39.143,37.8325,38.3612,15540683.88569,0
+SLB.US,D,20190124,000000,38.5223,39.3101,38.2574,38.5826,12408010.172258,0
+SLB.US,D,20190125,000000,38.9751,39.9051,38.9573,39.8607,17978228.377249,0
+SLB.US,D,20190128,000000,39.2133,39.4623,38.7694,39.1886,12672619.48956,0
+SLB.US,D,20190129,000000,39.577,39.7174,38.8328,38.9751,9141631.0683674,0
+SLB.US,D,20190130,000000,39.1273,39.9002,38.9207,39.8607,8988047.3257185,0
+SLB.US,D,20190131,000000,39.8607,39.8705,38.7368,39.1609,17451278.027744,0
+SLB.US,D,20190201,000000,39.329,39.834,39.151,39.4692,9690445.7841765,0
+SLB.US,D,20190204,000000,39.1697,39.5454,38.8703,39.5068,14435405.821002,0
+SLB.US,D,20190205,000000,39.5068,40.1028,39.319,39.9823,12037494.603497,0
+SLB.US,D,20190206,000000,39.835,40.0564,39.661,39.921,7841551.6272698,0
+SLB.US,D,20190207,000000,39.5859,39.745,38.0014,38.4966,14278246.64591,0
+SLB.US,D,20190208,000000,38.3712,38.5313,37.4075,37.8927,10356368.559031,0
+SLB.US,D,20190211,000000,37.6278,38.7448,37.6111,38.6993,10772105.153229,0
+SLB.US,D,20190212,000000,39.3013,39.749,39.1936,39.4792,10023498.226759,0
+SLB.US,D,20190213,000000,39.5779,40.4379,39.488,39.8024,12316501.764344,0
+SLB.US,D,20190214,000000,39.6768,39.8923,39.5285,39.5512,10793283.570693,0
+SLB.US,D,20190215,000000,39.9891,40.4073,39.8459,40.2778,9123294.5834806,0
+SLB.US,D,20190219,000000,39.8923,41.0408,39.8212,40.8045,11203939.28721,0
+SLB.US,D,20190220,000000,40.6356,41.5312,40.6356,41.1258,9559417.4152898,0
+SLB.US,D,20190221,000000,41.0923,41.1743,39.9624,40.0721,10632726.014852,0
+SLB.US,D,20190222,000000,40.3934,40.4469,39.5958,39.749,6380130.5442674,0
+SLB.US,D,20190225,000000,39.7193,40.3332,39.6492,40.1324,6733250.5314173,0
+SLB.US,D,20190226,000000,40.1424,40.4566,39.6581,39.7035,6532246.2754636,0
+SLB.US,D,20190227,000000,39.7836,40.1236,39.4979,39.7392,8306335.5868854,0
+SLB.US,D,20190228,000000,39.8389,39.9091,38.8999,39.4792,9873296.6772784,0
+SLB.US,D,20190301,000000,39.6255,40.4923,39.6255,40.4923,9834048.8700494,0
+SLB.US,D,20190304,000000,40.7078,40.9163,39.9357,40.5388,7752220.4492974,0
+SLB.US,D,20190305,000000,40.5022,40.5634,39.7035,40.1324,8248601.5596248,0
+SLB.US,D,20190306,000000,39.8834,40.0634,38.7081,38.8624,11103428.559579,0
+SLB.US,D,20190307,000000,38.9038,38.9415,38.036,38.0717,9024666.6741228,0
+SLB.US,D,20190308,000000,37.3916,37.446,36.6296,36.9983,14217197.199263,0
+SLB.US,D,20190311,000000,37.446,37.9204,37.1326,37.7039,10596210.874014,0
+SLB.US,D,20190312,000000,37.7672,38.4592,37.7405,38.1626,9185580.3567964,0
+SLB.US,D,20190313,000000,38.5392,38.7991,38.3771,38.6637,9846816.8263103,0
+SLB.US,D,20190314,000000,38.6637,38.9751,38.5738,38.6113,8855103.7633927,0
+SLB.US,D,20190315,000000,38.2614,38.6736,37.9362,37.9837,15786179.714111,0
+SLB.US,D,20190318,000000,38.2614,39.1125,38.0538,38.8535,15087202.906053,0
+SLB.US,D,20190319,000000,39.228,39.413,38.6113,38.7547,9859671.7908311,0
+SLB.US,D,20190320,000000,38.7368,39.9624,38.6014,39.6858,10616078.097238,0
+SLB.US,D,20190321,000000,39.5227,39.7747,39.228,39.6255,6884179.510419,0
+SLB.US,D,20190322,000000,39.2023,39.4,37.9065,38.0538,8808095.021736,0
+SLB.US,D,20190325,000000,37.4203,38.127,37.3788,38.0538,7131392.2343841,0
+SLB.US,D,20190326,000000,38.4592,39.1707,38.3256,38.5738,7254649.5516037,0
+SLB.US,D,20190327,000000,38.5579,38.7804,37.9787,38.2436,5864001.5941416,0
+SLB.US,D,20190328,000000,38.0717,39.1401,37.9293,39.0858,8280665.115078,0
+SLB.US,D,20190329,000000,39.6324,39.7392,38.7221,39.0403,8911201.8330245,0
+SLB.US,D,20190401,000000,39.408,40.3133,39.1747,40.1087,10845205.243856,0
+SLB.US,D,20190402,000000,40.2314,40.7265,39.7392,39.8657,7699822.254154,0
+SLB.US,D,20190403,000000,40.1324,40.1681,38.8801,39.0581,8069777.3278477,0
+SLB.US,D,20190404,000000,38.8961,39.5197,38.5816,39.5148,7444834.431626,0
+SLB.US,D,20190405,000000,39.7925,40.8045,39.6581,40.3232,10211097.140363,0
+SLB.US,D,20190408,000000,40.4566,41.4332,40.4112,41.373,12746478.373151,0
+SLB.US,D,20190409,000000,41.0923,41.2513,40.5199,40.8421,8456589.7460119,0
+SLB.US,D,20190410,000000,41.0408,41.2187,40.6801,40.8145,6862215.995168,0
+SLB.US,D,20190411,000000,40.8145,41.1357,40.2412,40.6,5905286.0016837,0
+SLB.US,D,20190412,000000,41.2187,41.622,40.8421,40.9045,9672796.2598523,0
+SLB.US,D,20190415,000000,40.8224,41.9571,40.5436,41.5765,12475315.108096,0
+SLB.US,D,20190416,000000,41.791,42.6065,41.7654,42.4166,8542417.3239422,0
+SLB.US,D,20190417,000000,42.8378,42.9752,42.2259,42.481,9314606.5239842,0
+SLB.US,D,20190418,000000,43.1264,43.7984,40.7798,40.8224,17545544.395149,0
+SLB.US,D,20190422,000000,40.8955,41.375,40.511,41.0833,8817788.34891,0
+SLB.US,D,20190423,000000,40.9232,41.2998,40.5634,41.117,9530074.3855405,0
+SLB.US,D,20190424,000000,40.9667,41.0497,39.6402,39.6402,9979225.1866662,0
+SLB.US,D,20190425,000000,39.5602,39.5958,38.6815,38.7991,10496092.695276,0
+SLB.US,D,20190426,000000,38.4849,38.9514,38.046,38.7991,9516826.872127,0
+SLB.US,D,20190429,000000,38.8338,39.7589,38.7547,38.9138,9963082.1193048,0
+SLB.US,D,20190430,000000,39.3013,39.3368,37.9837,38.2436,13574918.413141,0
+SLB.US,D,20190501,000000,38.1972,38.4315,37.0418,37.0674,11744580.28522,0
+SLB.US,D,20190502,000000,36.7204,37.2296,36.4408,36.8461,10165039.41922,0
+SLB.US,D,20190503,000000,37.2383,37.4608,36.8371,36.9894,8018380.7394158,0
+SLB.US,D,20190506,000000,36.5949,37.1771,36.4685,36.9528,7334241.8748244,0
+SLB.US,D,20190507,000000,36.5229,36.5229,35.8102,36.3795,11650051.88131,0
+SLB.US,D,20190508,000000,36.3074,36.3795,35.7705,36.084,10309626.912498,0
+SLB.US,D,20190509,000000,35.7705,36.2391,35.3861,36.084,14428672.798108,0
+SLB.US,D,20190510,000000,35.7508,35.9495,34.6319,35.4493,14297123.391387,0
+SLB.US,D,20190513,000000,34.8356,35.0778,33.7128,34.1921,18673487.099785,0
+SLB.US,D,20190514,000000,34.4906,35.8131,34.372,34.9464,13440080.903579,0
+SLB.US,D,20190515,000000,34.4165,35.3396,34.4066,35.2419,11783403.168389,0
+SLB.US,D,20190516,000000,35.4741,35.8497,35.3663,35.7162,8518075.2456825,0
+SLB.US,D,20190517,000000,35.395,35.6185,34.891,34.9641,8093781.4903077,0
+SLB.US,D,20190520,000000,34.7941,35.0876,34.6409,35.0531,6609745.3418298,0
+SLB.US,D,20190521,000000,35.2063,35.5948,34.9107,35.395,7495481.3326102,0
+SLB.US,D,20190522,000000,35.0876,35.1786,34.0587,34.3542,8291955.9543706,0
+SLB.US,D,20190523,000000,33.6298,33.6298,32.9754,33.5931,13837419.29773,0
+SLB.US,D,20190524,000000,33.7355,33.9588,33.0901,33.1543,8554458.8624064,0
+SLB.US,D,20190528,000000,33.2433,33.2699,32.6522,32.7046,13246729.327591,0
+SLB.US,D,20190529,000000,32.2568,32.5009,31.7745,32.4189,11240721.523171,0
+SLB.US,D,20190530,000000,32.2924,32.5089,31.4661,31.5224,13128353.578435,0
+SLB.US,D,20190531,000000,31.1102,31.3069,30.877,31.0836,12773449.921959,0
+SLB.US,D,20190603,000000,31.3505,31.9425,31.2071,31.8001,11024789.280321,0
+SLB.US,D,20190604,000000,32.2727,32.6996,31.9543,32.4722,8825754.6632997,0
+SLB.US,D,20190605,000000,32.5465,32.581,31.5283,31.7558,10011475.91105,0
+SLB.US,D,20190606,000000,31.7458,32.327,31.4958,31.8555,13595383.565222,0
+SLB.US,D,20190607,000000,32.1827,32.8548,31.9998,32.3557,14173114.363273,0
+SLB.US,D,20190610,000000,32.5465,32.9191,32.156,32.237,13336691.821308,0
+SLB.US,D,20190611,000000,32.8004,33.6465,32.5375,33.345,13337237.140518,0
+SLB.US,D,20190612,000000,33.4469,33.4469,32.2627,32.3359,13488402.862925,0
+SLB.US,D,20190613,000000,32.8814,33.5911,32.6462,33.437,15774003.616361,0
+SLB.US,D,20190614,000000,33.3283,33.3549,32.3912,32.6552,12732464.984706,0
+SLB.US,D,20190617,000000,32.5099,33.3826,32.4377,33.3183,8334252.0858638,0
+SLB.US,D,20190618,000000,33.345,33.9727,33.2106,33.5625,11143106.349488,0
+SLB.US,D,20190619,000000,33.7178,33.7454,33.0001,33.1819,11303639.623955,0
+SLB.US,D,20190620,000000,33.9816,34.8534,33.8808,34.7624,14378588.415641,0
+SLB.US,D,20190621,000000,35.0353,35.3623,34.6082,35.3367,17727515.088414,0
+SLB.US,D,20190624,000000,35.1716,35.6095,34.9147,35.1271,10285624.773485,0
+SLB.US,D,20190625,000000,35.0639,35.2092,34.627,35.0639,8768331.235292,0
+SLB.US,D,20190626,000000,35.4721,36.1274,35.227,35.4633,9201694.0841631,0
+SLB.US,D,20190627,000000,35.6095,35.7628,35.308,35.5443,7061537.7541912,0
+SLB.US,D,20190628,000000,35.655,36.1541,35.6185,36.1176,10720108.612494,0
+SLB.US,D,20190701,000000,36.7363,36.9271,35.6827,35.7351,14392974.1185,0
+SLB.US,D,20190702,000000,35.8458,35.8458,35.1084,35.6095,9608381.8193436,0
+SLB.US,D,20190703,000000,35.572,35.911,35.3575,35.8912,5451422.5903948,0
+SLB.US,D,20190705,000000,35.6273,35.989,35.5166,35.9634,6475755.6569388,0
+SLB.US,D,20190708,000000,35.8358,36.4437,35.7005,36.254,11992360.586321,0
+SLB.US,D,20190709,000000,36.1541,36.5554,35.9456,36.5366,9571687.6033668,0
+SLB.US,D,20190710,000000,36.9074,37.1633,36.6177,36.9171,7705687.2178977,0
+SLB.US,D,20190711,000000,36.8994,37.2622,36.418,37.2345,10667877.351803,0
+SLB.US,D,20190712,000000,37.362,37.6258,36.9904,37.0891,7468983.2706109,0
+SLB.US,D,20190715,000000,37.1268,37.2622,36.6582,36.7808,7596209.5808901,0
+SLB.US,D,20190716,000000,36.6721,37.0437,36.2441,36.418,10185732.209189,0
+SLB.US,D,20190717,000000,36.1907,36.418,35.0353,35.1084,13779693.36426,0
+SLB.US,D,20190718,000000,34.7091,35.2458,34.5015,35.2458,14926873.999824,0
+SLB.US,D,20190719,000000,35.7528,35.7528,33.8907,35.1816,14096666.478091,0
+SLB.US,D,20190722,000000,35.5541,36.1364,35.0995,35.8912,12063786.27381,0
+SLB.US,D,20190723,000000,35.9456,36.5079,35.6738,36.1274,11674829.00087,0
+SLB.US,D,20190724,000000,36.0267,36.9814,35.9723,36.6543,11842959.310484,0
+SLB.US,D,20190725,000000,36.8895,36.8895,35.9545,36.3084,8473454.1725501,0
+SLB.US,D,20190726,000000,36.2629,36.6355,36.0623,36.3617,7406191.6353196,0
+SLB.US,D,20190729,000000,36.3459,36.3538,35.1271,35.6362,7206397.4012114,0
+SLB.US,D,20190730,000000,35.4366,36.1364,35.0688,35.9456,10184900.572102,0
+SLB.US,D,20190731,000000,36.0533,36.9074,35.7252,36.3281,11743775.964679,0
+SLB.US,D,20190801,000000,35.7885,35.8537,34.5994,34.9997,14612317.894512,0
+SLB.US,D,20190802,000000,34.0093,35.2013,33.8008,34.0093,9614556.3706162,0
+SLB.US,D,20190805,000000,33.345,33.4469,32.6285,32.7085,11851897.891592,0
+SLB.US,D,20190806,000000,32.837,33.0732,31.5461,32.2282,12807303.217082,0
+SLB.US,D,20190807,000000,31.4641,31.819,30.8454,31.5748,13382547.197661,0
+SLB.US,D,20190808,000000,31.7558,32.0137,31.2279,31.9998,11889266.927444,0
+SLB.US,D,20190809,000000,31.9998,32.072,31.1281,31.382,8655603.940954,0
+SLB.US,D,20190812,000000,31.2378,31.382,30.9175,31.1469,8483696.8658295,0
+SLB.US,D,20190813,000000,30.9917,32.5019,30.7742,31.474,12222430.659661,0
+SLB.US,D,20190814,000000,30.6912,30.7287,29.2659,29.3905,14041376.775897,0
+SLB.US,D,20190815,000000,29.173,29.2184,28.2746,28.7638,22177223.724636,0
+SLB.US,D,20190816,000000,28.7549,29.7918,28.7212,29.7384,14921409.678764,0
+SLB.US,D,20190819,000000,30.4728,31.1923,30.3887,30.9917,12184603.31286,0
+SLB.US,D,20190820,000000,30.7287,31.054,30.4826,30.8107,8559769.4014248,0
+SLB.US,D,20190821,000000,31.1281,31.2922,30.5578,30.6181,7072600.9555948,0
+SLB.US,D,20190822,000000,30.873,31.2378,30.6022,30.6358,7677043.2893985,0
+SLB.US,D,20190823,000000,30.1288,30.2938,28.9871,29.1097,15364585.238236,0
+SLB.US,D,20190826,000000,29.5466,29.6632,28.4841,28.7115,12776693.508946,0
+SLB.US,D,20190827,000000,29.0207,29.092,28.3061,28.402,11003583.546309,0
+SLB.US,D,20190828,000000,28.5177,29.173,28.2013,28.7371,12716711.431066,0
+SLB.US,D,20190829,000000,29.0564,29.7097,28.9367,29.3202,13879472.615475,0
+SLB.US,D,20190830,000000,29.5386,30.102,29.2017,29.4745,13692887.449269,0
+SLB.US,D,20190903,000000,28.7795,29.4092,28.7183,29.2817,10147444.527989,0
+SLB.US,D,20190904,000000,29.7967,30.8572,29.4823,30.4431,11936792.660039,0
+SLB.US,D,20190905,000000,30.8039,32.1224,30.7199,31.4403,13128779.514219,0
+SLB.US,D,20190906,000000,31.2002,31.8238,30.702,31.5709,12975009.614362,0
+SLB.US,D,20190909,000000,31.8368,33.6574,31.6895,33.4439,14583371.460551,0
+SLB.US,D,20190910,000000,34.2,35.4376,33.9925,34.5776,21274640.506625,0
+SLB.US,D,20190911,000000,34.7457,35.8438,34.2287,34.4492,19411817.946086,0
+SLB.US,D,20190912,000000,33.7197,34.205,32.7699,34.0627,14180306.70884,0
+SLB.US,D,20190913,000000,34.5499,35.1449,33.9687,34.4589,9157760.9833173,0
+SLB.US,D,20190916,000000,36.9508,37.1553,35.8517,36.2856,24410821.866993,0
+SLB.US,D,20190917,000000,35.9268,35.9723,34.6251,35.2349,14672643.958536,0
+SLB.US,D,20190918,000000,34.7377,35.482,34.6537,35.1044,7609355.9219087,0
+SLB.US,D,20190919,000000,35.5383,35.6125,34.7457,34.8544,6775504.1705046,0
+SLB.US,D,20190920,000000,34.9671,35.1232,34.3167,34.4314,19473846.741517,0
+SLB.US,D,20190923,000000,33.9786,34.6152,33.7858,34.4589,6845995.0250625,0
+SLB.US,D,20190924,000000,34.2732,34.3572,32.6917,32.8251,13250262.267627,0
+SLB.US,D,20190925,000000,32.5839,32.8162,32.151,32.5296,12424952.501542,0
+SLB.US,D,20190926,000000,32.3082,32.4002,31.6509,31.8832,13408216.657745,0
+SLB.US,D,20190927,000000,31.6243,32.244,31.4859,31.6895,10800798.656201,0
+SLB.US,D,20190930,000000,31.5234,31.819,31.2101,31.5412,10706434.151573,0
+SLB.US,D,20191001,000000,31.7181,31.9118,30.1584,30.1821,13981823.668972,0
+SLB.US,D,20191002,000000,30.1297,30.2316,29.2155,29.3172,14680755.961173,0
+SLB.US,D,20191003,000000,29.1591,29.8254,29.0405,29.5851,12583815.419767,0
+SLB.US,D,20191004,000000,29.6128,29.9163,29.2521,29.4279,11445301.211567,0
+SLB.US,D,20191007,000000,29.6395,30.112,29.3459,29.3539,17416866.261,0
+SLB.US,D,20191008,000000,29.0663,29.4092,28.2923,28.3486,18669312.726765,0
+SLB.US,D,20191009,000000,28.5512,28.7628,28.3576,28.5216,13364424.186528,0
+SLB.US,D,20191010,000000,28.6255,28.9704,28.3437,28.6808,13874823.74392,0
+SLB.US,D,20191011,000000,29.0761,30.3858,28.8655,29.9815,13753829.653179,0
+SLB.US,D,20191014,000000,29.51,30.3077,29.2995,30.0636,10121680.977579,0
+SLB.US,D,20191015,000000,29.9716,30.9324,29.8728,30.288,9730028.4720332,0
+SLB.US,D,20191016,000000,30.278,30.5261,29.4922,29.4922,23900147.120686,0
+SLB.US,D,20191017,000000,29.7404,29.8254,29.3272,29.4369,17063005.691919,0
+SLB.US,D,20191018,000000,29.8154,30.6438,29.6217,29.8254,18656732.951158,0
+SLB.US,D,20191021,000000,29.772,31.2002,29.7404,31.0064,17946948.907858,0
+SLB.US,D,20191022,000000,31.1627,32.4832,30.8859,32.1413,19191808.455713,0
+SLB.US,D,20191023,000000,31.9118,32.9071,31.5866,32.6116,13965954.778801,0
+SLB.US,D,20191024,000000,32.6769,32.7896,31.6421,32.41,12530998.370907,0
+SLB.US,D,20191025,000000,32.3082,32.5929,31.9286,32.3902,13417815.894591,0
+SLB.US,D,20191028,000000,32.6868,32.8251,32.1273,32.325,13788101.802017,0
+SLB.US,D,20191029,000000,32.076,32.3162,31.5709,32.1145,11168147.528997,0
+SLB.US,D,20191030,000000,31.9939,32.076,30.4609,30.5558,15101908.313681,0
+SLB.US,D,20191031,000000,30.5755,30.5755,29.8628,30.1753,10919151.135706,0
+SLB.US,D,20191101,000000,30.5083,31.8684,30.4342,31.7903,12018916.316585,0
+SLB.US,D,20191104,000000,32.2163,33.6574,32.1046,33.4538,15389850.008739,0
+SLB.US,D,20191105,000000,33.6288,34.2188,33.6188,33.8956,17030236.964871,0
+SLB.US,D,20191106,000000,33.7858,33.8956,32.6116,32.8251,11535216.154258,0
+SLB.US,D,20191107,000000,33.3609,33.946,33.0644,33.3036,9568506.743265,0
+SLB.US,D,20191108,000000,33.01,33.6998,32.325,33.5418,9081414.2705313,0
+SLB.US,D,20191111,000000,33.0001,33.693,32.5929,33.609,9538294.642642,0
+SLB.US,D,20191112,000000,33.693,34.3384,33.2591,33.4241,12623434.529685,0
+SLB.US,D,20191113,000000,33.2304,33.2858,32.2884,32.3349,10863519.470816,0
+SLB.US,D,20191114,000000,32.2697,32.6354,31.8466,32.0413,15241532.289255,0
+SLB.US,D,20191115,000000,32.252,32.9724,32.244,32.6403,9769094.168951,0
+SLB.US,D,20191118,000000,32.2884,32.3082,31.5146,32.0216,12644694.896791,0
+SLB.US,D,20191119,000000,31.8635,32.0117,31.4216,31.6697,11022789.102069,0
+SLB.US,D,20191120,000000,31.7181,33.4439,31.5146,33.3609,17124118.877175,0
+SLB.US,D,20191121,000000,33.6188,34.0765,33.2669,33.8038,12405970.536774,0
+SLB.US,D,20191122,000000,33.8758,34.2386,33.4588,33.7948,8141484.2745947,0
+SLB.US,D,20191125,000000,33.5081,34.3384,33.2591,34.2287,9438534.6141832,0
+SLB.US,D,20191126,000000,34.1337,34.3572,33.434,33.5911,10378046.768127,0
+SLB.US,D,20191127,000000,33.609,34.0993,33.351,33.9411,7083079.3805547,0
+SLB.US,D,20191129,000000,33.4893,33.6742,33.1523,33.4143,5899168.1069523,0
+SLB.US,D,20191202,000000,33.6475,34.1724,33.5338,33.5615,9307870.4659188,0
+SLB.US,D,20191203,000000,32.9071,33.1227,32.3092,32.749,11355735.313638,0
+SLB.US,D,20191204,000000,33.179,34.033,33.0208,33.8708,10449597.909387,0
+SLB.US,D,20191205,000000,34.0696,34.1327,33.2819,33.5516,7305032.3926367,0
+SLB.US,D,20191206,000000,33.7118,34.6596,33.7028,34.5272,9109161.8116098,0
+SLB.US,D,20191209,000000,34.199,35.0609,34.199,34.7802,9369399.4697194,0
+SLB.US,D,20191210,000000,34.8434,35.0778,34.3592,34.9484,10147089.412882,0
+SLB.US,D,20191211,000000,35.0975,36.0336,35.0778,35.9417,16821436.364151,0
+SLB.US,D,20191212,000000,35.9594,37.101,35.8754,36.5692,14547601.960266,0
+SLB.US,D,20191213,000000,36.8291,36.9804,36.081,36.5011,12801093.255471,0
+SLB.US,D,20191216,000000,36.6059,37.2889,36.6059,36.8767,12980751.147784,0
+SLB.US,D,20191217,000000,36.9705,37.363,36.7828,36.9331,10319905.016115,0
+SLB.US,D,20191218,000000,36.6889,37.4381,36.4734,37.0813,9834279.5431102,0
+SLB.US,D,20191219,000000,37.0536,37.279,36.9508,37.0714,7530993.8550123,0
+SLB.US,D,20191220,000000,37.3728,37.4103,36.6701,36.9034,14387739.458777,0
+SLB.US,D,20191223,000000,36.9132,38.2713,36.9034,38.1764,10590724.295028,0
+SLB.US,D,20191224,000000,38.131,38.3079,37.7652,38.046,4124624.5314767,0
+SLB.US,D,20191226,000000,38.2436,38.2624,37.3728,37.5033,8152082.0829809,0
+SLB.US,D,20191227,000000,37.5607,37.7939,37.279,37.4381,7232474.5860469,0
+SLB.US,D,20191230,000000,37.447,38.1408,37.4381,37.8137,8718374.3300423,0
+SLB.US,D,20191231,000000,37.447,37.6437,36.9993,37.6249,11378513.26667,0
+SLB.US,D,20200102,000000,37.9234,38.1121,37.5083,37.5972,9289537.0162038,0
+SLB.US,D,20200103,000000,38.4116,38.5046,37.4381,37.962,10423588.510055,0
+SLB.US,D,20200106,000000,38.0104,38.4443,37.616,38.2051,16603452.34513,0
+SLB.US,D,20200107,000000,37.9333,38.0104,37.186,38.0104,11742992.89034,0
+SLB.US,D,20200108,000000,37.7,37.8502,36.7927,36.8865,12103316.352021,0
+SLB.US,D,20200109,000000,36.9894,37.5221,36.2441,37.3066,13020007.048804,0
+SLB.US,D,20200110,000000,37.186,37.5221,36.9804,37.279,8643560.379042,0
+SLB.US,D,20200113,000000,37.279,37.2889,36.4734,36.7176,12466491.863519,0
+SLB.US,D,20200114,000000,36.4822,36.9993,35.9317,36.9993,14916890.307875,0
+SLB.US,D,20200115,000000,36.6889,36.8391,35.6985,35.8754,14677955.509277,0
+SLB.US,D,20200116,000000,36.1007,36.4349,35.9001,36.2965,12576667.590053,0
+SLB.US,D,20200117,000000,36.5109,37.4103,35.7331,35.913,18852041.201269,0
+SLB.US,D,20200121,000000,35.2201,35.313,34.5272,34.5826,17853744.850601,0
+SLB.US,D,20200122,000000,34.4422,34.4619,33.9095,34.3305,13672509.305449,0
+SLB.US,D,20200123,000000,33.7602,34.1892,33.2896,34.0983,12654508.619115,0
+SLB.US,D,20200124,000000,33.9005,33.9005,33.0841,33.4805,11120912.161175,0
+SLB.US,D,20200127,000000,32.3369,32.5099,31.7014,31.7844,18548662.622166,0
+SLB.US,D,20200128,000000,32.0285,32.0383,31.3436,31.7844,11686774.425558,0
+SLB.US,D,20200129,000000,32.1026,32.413,31.561,31.5709,9627898.9860813,0
+SLB.US,D,20200130,000000,31.0174,31.8981,30.8859,31.8595,11207423.664497,0
+SLB.US,D,20200131,000000,31.3436,31.6914,31.0569,31.3623,18043933.777519,0
+SLB.US,D,20200203,000000,31.2981,31.5412,31.0638,31.3159,9835529.0221896,0
+SLB.US,D,20200204,000000,32.0383,32.5049,31.7765,31.8881,13220351.660742,0
+SLB.US,D,20200205,000000,32.5435,33.3766,32.5049,32.8242,12180073.824731,0
+SLB.US,D,20200206,000000,32.9635,32.9635,32.2163,32.2993,8526416.9096581,0
+SLB.US,D,20200207,000000,31.8228,32.5375,31.7112,32.2163,9169406.9377167,0
+SLB.US,D,20200210,000000,31.9346,32.1689,31.646,32.15,7690347.4593535,0
+SLB.US,D,20200211,000000,32.4347,32.6245,32.1689,32.5672,9292259.5653557,0
+SLB.US,D,20200212,000000,33.4518,33.5981,32.7095,33.2878,9575871.081904,0
+SLB.US,D,20200213,000000,33.0891,33.261,32.2627,32.929,12337696.369393,0
+SLB.US,D,20200214,000000,33.0614,33.1177,32.4199,32.6917,8322655.705938,0
+SLB.US,D,20200218,000000,32.1986,32.2825,31.2289,31.9593,12422136.873786,0
+SLB.US,D,20200219,000000,32.1986,32.6146,31.9495,32.5672,6940885.6261454,0
+SLB.US,D,20200220,000000,32.7579,32.9635,32.0829,32.1313,8250421.6510125,0
+SLB.US,D,20200221,000000,31.7884,31.8644,31.2189,31.7141,7629855.4726026,0
+SLB.US,D,20200224,000000,30.2899,30.3828,29.2629,29.3766,17598780.297725,0
+SLB.US,D,20200225,000000,29.4339,29.4902,27.7527,27.8664,19699073.692305,0
+SLB.US,D,20200226,000000,28.1026,28.2499,26.955,26.955,20267319.578316,0
+SLB.US,D,20200227,000000,26.1484,26.8581,25.4695,25.4922,25022431.253266,0
+SLB.US,D,20200228,000000,24.4859,25.7966,24.1716,25.7284,28251486.848882,0
+SLB.US,D,20200302,000000,26.2592,26.3966,24.8565,26.3966,24482707.888879,0
+SLB.US,D,20200303,000000,26.2324,26.5073,24.9455,25.4645,23184830.970822,0
+SLB.US,D,20200304,000000,25.843,26.0041,24.9406,25.7194,17010291.838903,0
+SLB.US,D,20200305,000000,24.8171,24.9317,23.967,24.5334,16587730.154933,0
+SLB.US,D,20200306,000000,23.6299,23.8968,22.3372,22.6534,25051467.730657,0
+SLB.US,D,20200309,000000,17.0007,17.0007,12.2613,16.4412,90703596.687813,0
+SLB.US,D,20200310,000000,18.1779,18.2639,16.2693,17.2774,42515222.338165,0
+SLB.US,D,20200311,000000,16.4512,17.229,16.1942,16.5055,35057493.484784,0
+SLB.US,D,20200312,000000,14.8341,15.8521,13.6865,13.6954,50457159.239295,0
+SLB.US,D,20200313,000000,14.93,15.3579,13.5996,15.348,30725262.18685,0
+SLB.US,D,20200316,000000,13.3159,15.2353,12.5924,13.6865,26291656.149031,0
+SLB.US,D,20200317,000000,13.8091,13.8278,12.452,13.2972,26886917.087979,0
+SLB.US,D,20200318,000000,12.3463,13.0312,11.2916,11.4449,29689357.021755,0
+SLB.US,D,20200319,000000,11.5594,13.563,11.2739,13.1726,26795135.514598,0
+SLB.US,D,20200320,000000,13.5828,13.8476,12.4421,13.563,34613639.058542,0
+SLB.US,D,20200323,000000,13.4582,13.7054,11.9676,12.1861,25683449.190406,0
+SLB.US,D,20200324,000000,12.8602,14.1797,12.8217,13.9138,27177603.590117,0
+SLB.US,D,20200325,000000,14.237,15.0723,12.8977,13.8655,25480959.723693,0
+SLB.US,D,20200326,000000,13.7824,14.8568,13.6529,14.7422,23357114.407258,0
+SLB.US,D,20200327,000000,13.8091,13.9623,13.049,13.0687,22947063.701665,0
+SLB.US,D,20200330,000000,12.6803,13.0025,12.2988,12.6122,27355474.777932,0
+SLB.US,D,20200331,000000,13.1815,13.1914,12.6319,12.8127,27122016.441079,0
+SLB.US,D,20200401,000000,12.4332,12.5291,11.5546,11.9578,26736633.588859,0
+SLB.US,D,20200402,000000,12.4421,14.237,12.2988,13.1815,35773257.828358,0
+SLB.US,D,20200403,000000,13.7538,13.8655,13.0886,13.5729,26135614.928905,0
+SLB.US,D,20200406,000000,14.2084,15.0209,13.8002,14.8834,25871581.282532,0
+SLB.US,D,20200407,000000,16.0785,16.8109,15.435,15.6426,30629862.68862,0
+SLB.US,D,20200408,000000,16.0508,16.5154,15.6061,16.4116,16887145.811319,0
+SLB.US,D,20200409,000000,17.4563,17.6668,15.0772,15.6426,26435211.683879,0
+SLB.US,D,20200413,000000,15.784,15.9747,14.9121,15.1484,17625965.320285,0
+SLB.US,D,20200414,000000,15.1969,15.6248,14.6739,14.761,21283346.391223,0
+SLB.US,D,20200415,000000,13.9336,14.2273,13.3159,13.992,23880794.864954,0
+SLB.US,D,20200416,000000,13.904,14.0463,13.2586,13.3456,19207559.985905,0
+SLB.US,D,20200417,000000,13.9821,14.6265,13.4829,14.5109,35734491.601729,0
+SLB.US,D,20200420,000000,13.3653,14.9497,13.3069,14.4466,22416488.345242,0
+SLB.US,D,20200421,000000,14.0937,14.8291,13.6481,13.9524,24138992.887578,0
+SLB.US,D,20200422,000000,14.6839,15.2353,14.1896,14.5692,21693554.925753,0
+SLB.US,D,20200423,000000,15.0525,16.0043,14.9597,15.6911,21709995.439955,0
+SLB.US,D,20200424,000000,16.0043,16.5252,15.1731,15.3006,23915310.839264,0
+SLB.US,D,20200427,000000,14.9597,15.5675,14.4179,15.2433,18653961.839256,0
+SLB.US,D,20200428,000000,15.5774,15.8225,15.1009,15.3392,19198247.066938,0
+SLB.US,D,20200429,000000,16.0973,17.3338,15.9283,17.2873,20432942.835981,0
+SLB.US,D,20200430,000000,17.3338,17.3338,15.8324,15.9747,27195723.566079,0
+SLB.US,D,20200501,000000,15.4983,15.8126,14.7323,14.9597,19743782.785422,0
+SLB.US,D,20200504,000000,14.4931,15.4449,14.3508,15.4153,24300055.293671,0
+SLB.US,D,20200505,000000,16.117,16.46,15.3106,15.435,16778995.556133,0
+SLB.US,D,20200506,000000,15.4252,15.7266,15.016,15.0258,9466162.7718356,0
+SLB.US,D,20200507,000000,15.4884,16.1942,15.4726,15.8907,15391803.647688,0
+SLB.US,D,20200508,000000,16.2594,17.1914,16.2317,17.143,17292130.815089,0
+SLB.US,D,20200511,000000,16.8109,17.0402,16.2455,16.4868,13330857.209283,0
+SLB.US,D,20200512,000000,16.6222,16.9246,16.0508,16.2218,14918871.263372,0
+SLB.US,D,20200513,000000,16.0232,16.1072,14.9597,15.0525,16664251.895962,0
+SLB.US,D,20200514,000000,14.7224,15.7008,14.3795,15.2906,14027732.666694,0
+SLB.US,D,20200515,000000,15.1781,15.6762,15.0357,15.1484,10895036.695336,0
+SLB.US,D,20200518,000000,16.1843,17.1816,16.1467,17.0491,23864001.259091,0
+SLB.US,D,20200519,000000,16.9147,16.9621,16.1952,16.2495,13452245.872366,0
+SLB.US,D,20200520,000000,16.5935,17.3338,16.4314,17.2963,14890672.493411,0
+SLB.US,D,20200521,000000,17.3051,17.571,16.6597,16.8969,18461045.304567,0
+SLB.US,D,20200522,000000,16.6874,16.8307,16.2317,16.6962,10502227.789314,0
+SLB.US,D,20200526,000000,17.3891,17.7272,17.2527,17.4761,12382827.351396,0
+SLB.US,D,20200527,000000,17.9407,18.3015,17.2774,18.094,14507277.678753,0
+SLB.US,D,20200528,000000,18.1779,18.3885,17.7035,17.8468,10927419.955558,0
+SLB.US,D,20200529,000000,17.6175,17.7905,16.8969,17.5423,22131247.953133,0
+SLB.US,D,20200601,000000,17.5788,17.914,17.3189,17.5058,10807725.930094,0
+SLB.US,D,20200602,000000,17.6905,18.2075,17.6531,18.0346,17031829.418371,0
+SLB.US,D,20200603,000000,18.4852,18.8481,18.254,18.7521,14626357.58778,0
+SLB.US,D,20200604,000000,18.7709,19.7079,18.5129,19.4401,21292686.626738,0
+SLB.US,D,20200605,000000,21.3527,22.0791,20.6262,21.0295,27697920.065675,0
+SLB.US,D,20200608,000000,22.3469,22.7008,21.5532,22.6158,22046856.011489,0
+SLB.US,D,20200609,000000,21.5721,21.8745,20.7606,21.5265,18734177.38443,0
+SLB.US,D,20200610,000000,21.0196,21.0966,20.0233,20.043,17361857.818064,0
+SLB.US,D,20200611,000000,18.2827,18.8579,17.6431,17.6995,20536560.567865,0
+SLB.US,D,20200612,000000,18.7136,18.9538,17.6332,18.169,15316634.581581,0
+SLB.US,D,20200615,000000,17.1934,18.7521,16.9354,18.4754,13333379.437094,0
+SLB.US,D,20200616,000000,19.6792,19.7672,18.3312,18.6938,18651850.37137,0
+SLB.US,D,20200617,000000,18.6563,19.1633,18.4269,18.9637,16540041.53478,0
+SLB.US,D,20200618,000000,18.4655,19.3403,18.3509,19.2968,16593530.368343,0
+SLB.US,D,20200619,000000,20.0233,20.043,18.594,18.8481,23266781.622573,0
+SLB.US,D,20200622,000000,18.6286,19.1258,18.5129,18.9538,9526788.306148,0
+SLB.US,D,20200623,000000,19.0981,19.2493,18.5891,18.7136,19283550.571861,0
+SLB.US,D,20200624,000000,18.254,18.3548,17.0649,17.0798,18789685.619,0
+SLB.US,D,20200625,000000,16.8701,17.7775,16.7328,17.6145,19749423.146448,0
+SLB.US,D,20200626,000000,17.3832,17.3931,16.543,16.6775,19325597.819262,0
+SLB.US,D,20200629,000000,16.8604,17.491,16.6952,17.2221,14704422.207834,0
+SLB.US,D,20200630,000000,17.0017,17.6995,16.8208,17.5848,19464352.723962,0
+SLB.US,D,20200701,000000,17.6905,17.9584,16.9256,16.9444,14560145.313809,0
+SLB.US,D,20200702,000000,17.3832,17.6808,17.1114,17.1934,10772177.997354,0
+SLB.US,D,20200706,000000,17.6629,18.1027,17.5108,17.9307,11994270.72114,0
+SLB.US,D,20200707,000000,17.8142,17.8142,17.3466,17.3832,10188097.619787,0
+SLB.US,D,20200708,000000,17.403,17.8013,17.1549,17.2803,10490185.239127,0
+SLB.US,D,20200709,000000,17.2122,17.4396,16.3434,16.3809,12564857.736373,0
+SLB.US,D,20200710,000000,16.3434,17.0412,16.2178,17.0116,10254785.404012,0
+SLB.US,D,20200713,000000,17.2033,17.2142,16.5915,16.6212,11446061.016255,0
+SLB.US,D,20200714,000000,16.5135,17.6332,16.371,17.5848,14143669.149404,0
+SLB.US,D,20200715,000000,18.169,18.4269,17.7381,18.0731,14486048.675091,0
+SLB.US,D,20200716,000000,17.9387,18.3795,17.7192,17.997,10254593.176461,0
+SLB.US,D,20200717,000000,18.1314,18.3409,17.6431,17.8052,9226012.892772,0
+SLB.US,D,20200720,000000,17.7875,18.1265,17.5848,17.6332,14299113.452399,0
+SLB.US,D,20200721,000000,18.0346,19.0486,17.9387,18.7037,19666131.960462,0
+SLB.US,D,20200722,000000,18.4556,18.5989,18.083,18.3312,13232347.671629,0
+SLB.US,D,20200723,000000,18.1502,18.5129,17.9584,18.4556,13838496.783737,0
+SLB.US,D,20200724,000000,18.6484,18.7967,18.0731,18.6286,17504257.964159,0
+SLB.US,D,20200727,000000,18.8381,18.8628,18.3024,18.8194,15707082.123901,0
+SLB.US,D,20200728,000000,18.6384,18.7423,18.16,18.3122,15216696.489707,0
+SLB.US,D,20200729,000000,18.2639,18.6286,18.1215,18.5792,7785461.6514296,0
+SLB.US,D,20200730,000000,18.2174,18.3172,17.403,17.6332,16275221.778898,0
+SLB.US,D,20200731,000000,17.318,17.743,17.1351,17.3466,16048816.169707,0
+SLB.US,D,20200803,000000,17.309,18.1413,17.0886,17.9021,10058907.553319,0
+SLB.US,D,20200804,000000,17.8626,18.5129,17.7875,18.3895,10606012.455651,0
+SLB.US,D,20200805,000000,18.8006,19.0783,18.5229,18.6484,10029419.847044,0
+SLB.US,D,20200806,000000,18.5989,18.8291,18.3696,18.4754,7059897.7496668,0
+SLB.US,D,20200807,000000,18.3509,18.7907,18.1877,18.7709,7408846.3989669,0
+SLB.US,D,20200810,000000,18.7037,19.4984,18.6286,19.3363,12084399.137587,0
+SLB.US,D,20200811,000000,19.9471,20.3405,19.3066,19.4124,12939721.694677,0
+SLB.US,D,20200812,000000,19.7573,19.8513,18.9389,19.4688,15227565.440112,0
+SLB.US,D,20200813,000000,19.4025,19.4025,18.8678,18.9993,8942694.7761696,0
+SLB.US,D,20200814,000000,18.8104,19.2829,18.7334,19.192,7623758.8240742,0
+SLB.US,D,20200817,000000,19.0783,19.3551,18.9894,19.1346,9054444.745171,0
+SLB.US,D,20200818,000000,18.9894,19.2642,18.8194,18.9044,8204344.7071147,0
+SLB.US,D,20200819,000000,18.8777,19.2493,18.767,18.8579,8423533.6893626,0
+SLB.US,D,20200820,000000,18.5426,18.7234,17.9486,17.9486,10709080.821428,0
+SLB.US,D,20200821,000000,17.7381,17.8823,17.5671,17.7677,9321614.7357925,0
+SLB.US,D,20200824,000000,17.9021,18.8628,17.8527,18.6938,9100729.0924787,0
+SLB.US,D,20200825,000000,19.0981,19.108,18.2728,18.4172,11516263.529486,0
+SLB.US,D,20200826,000000,18.3895,18.4269,17.824,17.8527,8347071.6400461,0
+SLB.US,D,20200827,000000,17.9307,18.0434,17.6332,17.8823,8939990.4380486,0
+SLB.US,D,20200828,000000,17.9773,18.6089,17.9486,18.5702,13190636.316579,0
+SLB.US,D,20200831,000000,18.6484,18.6849,18.1117,18.1779,14218232.192865,0
+SLB.US,D,20200901,000000,17.827,18.2125,17.7697,17.9337,9815775.1120475,0
+SLB.US,D,20200902,000000,17.8368,18.087,17.6688,18.0672,11297797.929863,0
+SLB.US,D,20200903,000000,18.0672,18.8284,17.9713,18.4052,17518593.080821,0
+SLB.US,D,20200904,000000,18.6266,18.9488,18.1828,18.5871,15982231.581324,0
+SLB.US,D,20200908,000000,18.1927,18.3084,17.2596,17.6915,16286737.220907,0
+SLB.US,D,20200909,000000,17.7895,18.0376,17.6828,17.915,10311087.841882,0
+SLB.US,D,20200910,000000,17.9515,17.9515,16.9799,17.0481,16820071.548543,0
+SLB.US,D,20200911,000000,17.0966,17.2992,16.8367,17.2013,8969778.6263363,0
+SLB.US,D,20200914,000000,17.2201,17.5295,16.9799,17.3546,10298683.094519,0
+SLB.US,D,20200915,000000,17.3931,17.7598,17.2943,17.5206,11023828.142568,0
+SLB.US,D,20200916,000000,17.8468,18.6642,17.5384,18.4625,14732945.741184,0
+SLB.US,D,20200917,000000,18.1067,18.4142,17.7598,18.3657,12131272.308234,0
+SLB.US,D,20200918,000000,18.087,18.6167,17.832,18.0287,19861716.41121,0
+SLB.US,D,20200921,000000,17.4228,17.5108,16.4512,16.6251,16732737.513649,0
+SLB.US,D,20200922,000000,16.7575,17.0719,16.5272,16.6824,9207102.7604048,0
+SLB.US,D,20200923,000000,16.6349,16.9601,15.9698,15.9886,11099454.5079,0
+SLB.US,D,20200924,000000,15.7285,16.4402,15.3342,15.9984,18462988.826276,0
+SLB.US,D,20200925,000000,15.6712,15.7958,15.2295,15.3243,16923293.696361,0
+SLB.US,D,20200928,000000,15.7474,16.2178,15.6525,15.8343,12375399.274148,0
+SLB.US,D,20200929,000000,15.7375,15.7859,14.8914,15.016,16486053.921311,0
+SLB.US,D,20200930,000000,15.2196,15.4212,14.846,14.9784,16130675.766302,0
+SLB.US,D,20201001,000000,14.7847,14.9467,14.323,14.4485,18597334.637998,0
+SLB.US,D,20201002,000000,14.0246,15.1366,13.9781,14.9883,15194168.432491,0
+SLB.US,D,20201005,000000,15.1801,15.526,15.0446,15.4686,12665841.950813,0
+SLB.US,D,20201006,000000,15.8245,15.9411,15.0544,15.0832,13699782.347996,0
+SLB.US,D,20201007,000000,15.1316,15.4311,14.9981,15.354,10777182.995739,0
+SLB.US,D,20201008,000000,15.5161,15.8245,15.3441,15.8146,11277502.747407,0
+SLB.US,D,20201009,000000,15.9599,15.9787,15.4499,15.6228,12158951.052083,0
+SLB.US,D,20201012,000000,15.4311,15.5941,15.1702,15.5161,12862558.520662,0
+SLB.US,D,20201013,000000,15.3629,15.5358,14.935,15.1405,14559699.143547,0
+SLB.US,D,20201014,000000,15.1603,15.8927,15.1454,15.354,16493780.457124,0
+SLB.US,D,20201015,000000,15.1603,15.8245,14.9694,15.8048,16320165.591969,0
+SLB.US,D,20201016,000000,15.0357,15.6525,14.3418,14.411,41415735.381373,0
+SLB.US,D,20201019,000000,14.5929,14.8617,14.3518,14.4485,18996128.902913,0
+SLB.US,D,20201020,000000,14.67,15.0644,14.6127,14.9111,21615094.721633,0
+SLB.US,D,20201021,000000,14.7847,15.0041,14.4199,14.4485,19257948.897283,0
+SLB.US,D,20201022,000000,14.4961,14.842,14.3518,14.7284,16557582.804642,0
+SLB.US,D,20201023,000000,14.8814,15.1899,14.6028,14.8232,14400880.741176,0
+SLB.US,D,20201026,000000,14.583,14.6898,14.3043,14.6028,18057922.884589,0
+SLB.US,D,20201027,000000,14.5445,14.6602,14.1936,14.5248,15322940.656967,0
+SLB.US,D,20201028,000000,13.9583,14.1986,13.6194,13.6491,18905231.576265,0
+SLB.US,D,20201029,000000,13.3792,13.9485,13.1864,13.9089,16779542.898792,0
+SLB.US,D,20201030,000000,13.8694,14.4012,13.7854,14.3814,18178923.045675,0
+SLB.US,D,20201102,000000,14.5535,15.2096,14.2273,14.9981,19209529.812438,0
+SLB.US,D,20201103,000000,15.3243,15.4459,14.9784,15.1702,13534576.932323,0
+SLB.US,D,20201104,000000,15.1128,15.5941,14.5059,15.3728,18376907.305634,0
+SLB.US,D,20201105,000000,15.3046,15.5279,14.9201,14.9398,15587742.201819,0
+SLB.US,D,20201106,000000,14.9111,15.2393,14.5712,14.6502,10725463.667366,0
+SLB.US,D,20201109,000000,16.3839,18.0573,16.296,17.5681,33072911.970197,0
+SLB.US,D,20201110,000000,18.0672,18.2027,17.3269,17.6244,19840746.40888,0
+SLB.US,D,20201111,000000,17.8072,17.8171,16.7477,17.0481,17039506.379711,0
+SLB.US,D,20201112,000000,16.7002,17.2103,16.5173,16.6537,11186342.372532,0
+SLB.US,D,20201113,000000,16.7871,17.4326,16.7674,17.3269,9689104.2382175,0
+SLB.US,D,20201116,000000,18.1828,19.2997,17.8655,19.2909,23990299.818508,0
+SLB.US,D,20201117,000000,18.7126,19.3481,18.5495,19.3383,14515580.897218,0
+SLB.US,D,20201118,000000,19.4253,19.7959,19.1752,19.2216,16007107.84983,0
+SLB.US,D,20201119,000000,18.9538,19.7337,18.8184,19.6941,12387707.907736,0
+SLB.US,D,20201120,000000,19.5992,19.7287,19.2266,19.453,10702735.288808,0
+SLB.US,D,20201123,000000,19.8295,20.8407,19.6842,20.8021,15374841.083926,0
+SLB.US,D,20201124,000000,21.5998,21.6591,21.0947,21.3981,21581487.27543,0
+SLB.US,D,20201125,000000,20.9158,21.4752,20.8495,21.2736,12662388.936969,0
+SLB.US,D,20201127,000000,21.147,21.2835,20.8961,21.062,6805444.1173848,0
+SLB.US,D,20201130,000000,21.1373,21.157,20.0024,20.0124,22352299.519175,0
+SLB.US,D,20201201,000000,20.6944,20.8971,20.211,20.4048,13136013.340467,0
+SLB.US,D,20201202,000000,20.2882,21.3725,20.211,20.9563,10059672.416625,0
+SLB.US,D,20201203,000000,21.159,21.7322,21.0541,21.3725,12925739.669675,0
+SLB.US,D,20201204,000000,21.8469,22.7571,21.751,22.7088,16729742.810755,0
+SLB.US,D,20201207,000000,22.5634,22.6228,21.9931,22.1078,10394739.201595,0
+SLB.US,D,20201208,000000,21.7885,22.5634,21.7322,22.4963,8323196.9782518,0
+SLB.US,D,20201209,000000,22.5634,23.0389,22.2739,22.6326,15553592.47158,0
+SLB.US,D,20201210,000000,21.7609,23.1347,21.5188,22.6425,14433677.796494,0
+SLB.US,D,20201211,000000,22.3993,22.4576,21.7648,22.2156,15065091.679106,0
+SLB.US,D,20201214,000000,22.5734,22.6614,21.2953,21.4792,12194894.568888,0
+SLB.US,D,20201215,000000,21.751,22.3411,21.5375,22.2442,13111608.535323,0
+SLB.US,D,20201216,000000,22.1967,22.3411,21.744,22.1177,11423582.533512,0
+SLB.US,D,20201217,000000,22.2639,22.3896,21.9477,22.2066,8757804.2475825,0
+SLB.US,D,20201218,000000,22.1276,22.2343,21.5375,21.6048,20692224.414957,0
+SLB.US,D,20201221,000000,20.7339,21.2835,20.4146,21.0927,11129847.707111,0
+SLB.US,D,20201222,000000,21.0927,21.1293,20.5699,20.6845,17744663.809383,0
+SLB.US,D,20201223,000000,20.8218,21.5948,20.7734,21.2281,9783580.0324805,0
+SLB.US,D,20201224,000000,21.2865,21.2953,20.7834,20.9563,3784478.8922738,0
+SLB.US,D,20201228,000000,20.9266,21.3339,20.7834,20.8871,6671831.8055273,0
+SLB.US,D,20201229,000000,21.0255,21.0779,20.4622,20.7043,7373504.8579126,0
+SLB.US,D,20201230,000000,20.7438,21.2865,20.6173,21.1886,7307927.9465843,0
+SLB.US,D,20201231,000000,20.7922,21.2766,20.7635,21.1392,8100116.9056885,0
+SLB.US,D,20210104,000000,21.3823,21.6729,20.9068,21.2577,9028540.565131,0
+SLB.US,D,20210105,000000,21.5188,23.0577,21.5088,22.3993,16786903.190534,0
+SLB.US,D,20210106,000000,23.203,24.2399,22.9608,23.6389,20090971.035047,0
+SLB.US,D,20210107,000000,23.7644,24.6648,23.6972,24.0936,14975455.972224,0
+SLB.US,D,20210108,000000,24.2102,24.568,23.7022,24.055,12341898.05896,0
+SLB.US,D,20210111,000000,23.4352,24.3259,23.291,24.2003,17428761.099492,0
+SLB.US,D,20210112,000000,24.6945,25.8855,24.3693,25.3132,21481787.950408,0
+SLB.US,D,20210113,000000,25.3528,25.6137,24.4523,24.655,11644582.501632,0
+SLB.US,D,20210114,000000,24.7241,25.5465,24.6451,25.1403,10621345.132127,0
+SLB.US,D,20210115,000000,24.6451,24.8783,23.8613,24.1232,13887648.356722,0
+SLB.US,D,20210119,000000,24.4039,25.082,24.3169,24.6164,21942552.330767,0
+SLB.US,D,20210120,000000,24.7438,24.8685,24.1281,24.5501,10916635.989966,0
+SLB.US,D,20210121,000000,24.3259,24.5304,23.193,23.4254,21784074.879367,0
+SLB.US,D,20210122,000000,22.9608,23.7555,22.7088,23.6389,14001737.431498,0
+SLB.US,D,20210125,000000,23.6002,23.6002,22.4765,22.9905,16047912.700219,0
+SLB.US,D,20210126,000000,23.3107,23.6201,22.012,22.0218,20885521.357852,0
+SLB.US,D,20210127,000000,21.7422,21.9003,20.5599,21.1193,17599958.956127,0
+SLB.US,D,20210128,000000,21.4218,22.2254,21.2766,21.925,12823573.761662,0
+SLB.US,D,20210129,000000,21.6927,22.1078,21.3053,21.5088,16081574.779515,0
+SLB.US,D,20210201,000000,21.7885,21.8667,21.1056,21.4605,10410366.289741,0
+SLB.US,D,20210202,000000,22.0317,22.3609,21.6442,21.7984,11418718.164757,0
+SLB.US,D,20210203,000000,21.9843,23.4847,21.925,23.4155,16360458.51004,0
+SLB.US,D,20210204,000000,23.5706,24.1617,22.9905,24.0254,13315279.695612,0
+SLB.US,D,20210205,000000,24.4326,24.8398,24.0698,24.2201,11741043.298287,0
+SLB.US,D,20210208,000000,24.6451,25.3429,24.5403,25.17,11871259.25284,0
+SLB.US,D,20210209,000000,24.9366,25.4705,24.6263,25.1797,11152028.743012,0
+SLB.US,D,20210210,000000,25.4111,25.8806,25.1501,25.7787,11980382.786466,0
+SLB.US,D,20210211,000000,25.5554,25.935,25.1204,25.5366,10092037.465815,0
+SLB.US,D,20210212,000000,25.2371,25.9448,25.1304,25.9251,9359043.4633576,0
+SLB.US,D,20210216,000000,26.269,26.8058,26.0753,26.0852,14736471.599152,0
+SLB.US,D,20210217,000000,26.4163,26.4163,25.6374,26.1445,11880285.853931,0
+SLB.US,D,20210218,000000,25.8806,26.016,24.8595,24.8882,11483623.29138,0
+SLB.US,D,20210219,000000,24.9465,25.7254,24.8685,25.414,10343474.137276,0
+SLB.US,D,20210222,000000,25.2964,27.4136,25.2767,26.7958,14352896.697631,0
+SLB.US,D,20210223,000000,27.0093,27.1447,25.6769,26.9896,13925584.96971,0
+SLB.US,D,20210224,000000,27.3207,28.8725,27.0193,28.6155,22276475.867671,0
+SLB.US,D,20210225,000000,28.6055,29.0613,27.4373,27.7388,20954062.620357,0
+SLB.US,D,20210226,000000,27.0687,27.5826,25.8222,27.1547,23103558.174121,0
+SLB.US,D,20210301,000000,27.9819,28.313,27.6024,27.9434,17597551.053124,0
+SLB.US,D,20210302,000000,27.9721,28.41,27.3592,27.379,13960215.268828,0
+SLB.US,D,20210303,000000,27.5737,28.235,27.5539,27.6024,21270861.717668,0
+SLB.US,D,20210304,000000,27.9237,28.5167,26.9164,27.807,22186782.492524,0
+SLB.US,D,20210305,000000,28.8675,28.9061,27.1547,28.2833,27554178.373622,0
+SLB.US,D,20210308,000000,28.5661,29.2521,28.0215,28.9061,15387341.945065,0
+SLB.US,D,20210309,000000,28.9842,29.169,28.1717,28.5562,21157395.864845,0
+SLB.US,D,20210310,000000,28.5463,29.2521,28.2153,29.1404,19205035.734648,0
+SLB.US,D,20210311,000000,29.2669,29.5881,28.5365,28.6055,13607476.701607,0
+SLB.US,D,20210312,000000,28.6245,28.7945,28.0986,28.225,13186129.086378,0
+SLB.US,D,20210315,000000,28.3625,28.6925,27.8801,28.3328,8107598.6043058,0
+SLB.US,D,20210316,000000,27.9621,28.0116,27.0776,27.3009,11662589.164511,0
+SLB.US,D,20210317,000000,27.0776,27.6469,26.8245,27.5441,11617006.953625,0
+SLB.US,D,20210318,000000,27.2525,28.0165,26.4351,26.5121,14990700.628717,0
+SLB.US,D,20210319,000000,26.5221,26.8532,26.1049,26.3184,23205111.989143,0
+SLB.US,D,20210322,000000,26.3184,27.1121,26.0259,26.9016,20247833.77502,0
+SLB.US,D,20210323,000000,26.2493,27.039,25.763,25.9498,14860958.160973,0
+SLB.US,D,20210324,000000,26.5418,27.2427,26.4253,26.6782,14021597.572655,0
+SLB.US,D,20210325,000000,26.0456,26.786,25.4832,26.6585,15001535.180507,0
+SLB.US,D,20210326,000000,27.0874,27.5826,26.8532,27.5441,12048449.550438,0
+SLB.US,D,20210329,000000,27.4659,27.7457,26.7465,26.95,11714257.906686,0
+SLB.US,D,20210330,000000,26.6398,27.039,26.4073,26.4835,11757983.604121,0
+SLB.US,D,20210331,000000,26.4835,26.6398,26.183,26.4548,11353326.39891,0
+SLB.US,D,20210401,000000,26.7068,27.379,26.3778,27.3405,10754151.099995,0
+SLB.US,D,20210405,000000,27.5145,27.5342,26.6111,26.8058,10155553.495456,0
+SLB.US,D,20210406,000000,26.863,27.5737,26.6485,26.6981,9565331.953507,0
+SLB.US,D,20210407,000000,26.7662,26.95,26.4163,26.6111,8195011.5536672,0
+SLB.US,D,20210408,000000,26.269,26.445,25.7254,26.3283,10841876.672058,0
+SLB.US,D,20210409,000000,26.3778,26.4895,25.7066,26.0358,8864525.9485478,0
+SLB.US,D,20210412,000000,26.1445,26.3679,25.6078,25.8222,11274081.097006,0
+SLB.US,D,20210413,000000,25.5296,25.7531,25.161,25.335,14068984.69907,0
+SLB.US,D,20210414,000000,25.5495,27.0291,25.5495,26.5715,15165723.813611,0
+SLB.US,D,20210415,000000,26.4736,26.6169,25.8519,25.9398,9360281.8134736,0
+SLB.US,D,20210416,000000,26.1643,26.2296,25.5396,25.5782,9490942.9265659,0
+SLB.US,D,20210419,000000,25.6769,26.0506,25.5396,25.8124,7925536.8558855,0
+SLB.US,D,20210420,000000,25.4536,25.6127,24.3426,24.567,13009094.594269,0
+SLB.US,D,20210421,000000,24.0807,25.0918,23.8564,25.0335,13477811.124883,0
+SLB.US,D,20210422,000000,25.0048,25.073,24.5186,24.567,16539089.502543,0
+SLB.US,D,20210423,000000,24.1389,25.2767,23.9057,25.0147,13234603.816038,0
+SLB.US,D,20210426,000000,25.161,25.9587,25.0533,25.6572,14321349.121393,0
+SLB.US,D,20210427,000000,25.6869,25.8904,24.9564,25.4733,13395778.523492,0
+SLB.US,D,20210428,000000,25.6572,26.7465,25.4536,26.6208,10939741.741557,0
+SLB.US,D,20210429,000000,26.9698,27.3306,26.532,27.0687,14212229.634663,0
+SLB.US,D,20210430,000000,26.7365,27.0587,26.2296,26.3184,13605222.580644,0
+SLB.US,D,20210503,000000,26.786,27.7299,26.7365,27.4572,12740189.497072,0
+SLB.US,D,20210504,000000,27.4759,27.9048,27.0776,27.6222,15617788.379715,0
+SLB.US,D,20210505,000000,27.9918,29.5289,27.9918,29.5189,17488496.316728,0
+SLB.US,D,20210506,000000,29.4122,29.9381,28.8192,29.8995,15452726.628842,0
+SLB.US,D,20210507,000000,29.4705,31.134,29.3736,31.0282,16941595.782633,0
+SLB.US,D,20210510,000000,31.3475,31.981,30.7555,30.7752,17375822.643759,0
+SLB.US,D,20210511,000000,30.0941,30.7159,29.8065,30.4135,18739654.857901,0
+SLB.US,D,20210512,000000,30.5025,31.7577,30.4035,31.2329,24025198.224472,0
+SLB.US,D,20210513,000000,30.8247,31.5906,30.4728,30.9007,16841953.114153,0
+SLB.US,D,20210514,000000,31.3673,32.0829,31.3189,31.9228,11960702.732172,0
+SLB.US,D,20210517,000000,31.6499,33.1819,31.5244,33.1296,14935266.249997,0
+SLB.US,D,20210518,000000,33.1968,33.4013,32.1174,32.1757,12784393.739937,0
+SLB.US,D,20210519,000000,31.5244,31.6401,30.8049,31.134,14012554.783981,0
+SLB.US,D,20210520,000000,31.1241,31.134,30.3522,30.9107,12825195.555154,0
+SLB.US,D,20210521,000000,31.3969,31.5818,30.9937,31.0856,8812345.274054,0
+SLB.US,D,20210524,000000,31.2625,31.2625,30.706,30.8424,10027113.116436,0
+SLB.US,D,20210525,000000,30.7752,30.9501,30.2395,30.3937,10344193.473006,0
+SLB.US,D,20210526,000000,30.2889,30.9788,30.1327,30.6962,9618230.9520061,0
+SLB.US,D,20210527,000000,30.959,31.1637,30.4628,30.4925,15307146.63437,0
+SLB.US,D,20210528,000000,30.785,30.795,30.2493,30.4826,8540955.3828331,0
+SLB.US,D,20210601,000000,31.2209,32.324,31.2111,32.1679,16073962.568507,0
+SLB.US,D,20210602,000000,32.6166,34.7714,31.9524,34.6389,29095545.883227,0
+SLB.US,D,20210603,000000,34.4342,35.7271,34.3799,35.6758,20466442.027721,0
+SLB.US,D,20210604,000000,35.7618,36.0167,34.7427,35.5768,14082405.217278,0
+SLB.US,D,20210607,000000,35.6758,35.9297,34.8337,35.0017,10321405.402734,0
+SLB.US,D,20210608,000000,34.7664,35.3673,34.4046,35.0688,13125844.503036,0
+SLB.US,D,20210609,000000,35.0778,35.303,34.6735,34.9324,9448596.2088753,0
+SLB.US,D,20210610,000000,35.3229,35.392,33.9352,34.1309,11633612.378832,0
+SLB.US,D,20210611,000000,34.5618,34.8337,33.955,34.0834,7415189.9081393,0
+SLB.US,D,20210614,000000,34.0637,34.3562,32.9734,33.261,10252826.706443,0
+SLB.US,D,20210615,000000,33.2709,33.9163,33.2126,33.3984,10067040.80216,0
+SLB.US,D,20210616,000000,33.0664,33.8581,32.7569,33.2522,11183527.7565,0
+SLB.US,D,20210617,000000,33.1829,33.4676,31.1517,31.7181,14855195.381348,0
+SLB.US,D,20210618,000000,31.054,31.3465,30.5568,30.5666,25361274.803744,0
+SLB.US,D,20210621,000000,31.0154,32.4703,30.9373,32.3537,11463745.950917,0
+SLB.US,D,20210622,000000,32.0799,32.5879,31.8753,32.2548,7857055.2850941,0
+SLB.US,D,20210623,000000,32.7737,33.2906,32.1096,32.1194,8305341.0622416,0
+SLB.US,D,20210624,000000,32.2845,32.5781,31.7814,32.4901,6386076.4459271,0
+SLB.US,D,20210625,000000,32.5385,32.7095,32.2894,32.5781,8008813.8777356,0
+SLB.US,D,20210628,000000,32.3823,32.4703,31.0351,31.2783,11456702.32877,0
+SLB.US,D,20210629,000000,31.5333,31.9,31.0974,31.1419,7495118.1237118,0
+SLB.US,D,20210630,000000,31.3563,31.6301,31.132,31.2694,11141080.878138,0
+SLB.US,D,20210701,000000,32.235,32.7837,32.0206,32.3043,10051670.691897,0
+SLB.US,D,20210702,000000,32.0403,32.1679,31.7765,32.0305,7763123.7983167,0
+SLB.US,D,20210706,000000,32.2074,32.2074,30.3225,30.448,14273979.194285,0
+SLB.US,D,20210707,000000,30.3986,30.6329,29.3736,29.9696,10830402.71073,0
+SLB.US,D,20210708,000000,29.2669,30.1367,29.1789,29.8234,9114144.5520682,0
+SLB.US,D,20210709,000000,30.283,30.8059,29.9311,30.4678,8749823.7690575,0
+SLB.US,D,20210712,000000,30.0576,30.7812,29.7937,30.4975,5937166.4351019,0
+SLB.US,D,20210713,000000,30.2039,30.4085,29.7541,29.9024,8363322.9618702,0
+SLB.US,D,20210714,000000,30.2633,30.7218,28.6511,28.8655,12126267.309848,0
+SLB.US,D,20210715,000000,28.5532,28.9249,27.8693,28.065,12633792.559495,0
+SLB.US,D,20210716,000000,28.4553,28.5235,26.961,27.2248,12674836.176737,0
+SLB.US,D,20210719,000000,25.9161,26.2966,25.3093,26.0328,19078233.336704,0
+SLB.US,D,20210720,000000,26.0822,27.0251,25.8281,26.6101,12135600.463296,0
+SLB.US,D,20210721,000000,27.3809,28.0165,27.3712,27.7724,12717815.221897,0
+SLB.US,D,20210722,000000,27.6844,27.8011,27.0736,27.3325,12040128.120941,0
+SLB.US,D,20210723,000000,27.6251,28.1134,26.9807,27.7527,13061513.023892,0
+SLB.US,D,20210726,000000,28.398,28.9447,28.0066,28.7776,13119131.714622,0
+SLB.US,D,20210727,000000,28.3586,28.7578,27.8791,28.5048,9554628.92583,0
+SLB.US,D,20210728,000000,28.6125,28.9881,28.143,28.6412,7256056.8596193,0
+SLB.US,D,20210729,000000,29.169,29.2856,28.6511,28.9545,7596628.4346057,0
+SLB.US,D,20210730,000000,28.6609,28.8655,27.9869,28.1628,9460552.7625275,0
+SLB.US,D,20210802,000000,28.1816,29.0227,27.7427,27.8397,12761667.384826,0
+SLB.US,D,20210803,000000,27.6548,28.2507,27.05,28.231,8931611.3402869,0
+SLB.US,D,20210804,000000,27.8495,28.0848,26.9707,26.9906,14663633.545027,0
+SLB.US,D,20210805,000000,27.215,27.6499,26.9412,27.2742,10387385.991919,0
+SLB.US,D,20210806,000000,27.6944,28.0848,27.5085,27.7625,6204618.6967057,0
+SLB.US,D,20210809,000000,27.1369,27.4789,26.8058,27.3425,7942569.2285998,0
+SLB.US,D,20210810,000000,27.5372,27.9573,27.4205,27.7625,9639105.8522858,0
+SLB.US,D,20210811,000000,27.7239,28.4653,27.5036,28.309,7830906.2678581,0
+SLB.US,D,20210812,000000,28.0749,28.3586,27.4502,27.8891,7610345.3879327,0
+SLB.US,D,20210813,000000,27.8693,27.9671,27.5272,27.6944,7607067.4023316,0
+SLB.US,D,20210816,000000,27.2842,27.3325,26.7365,27.1369,10098371.869473,0
+SLB.US,D,20210817,000000,26.8443,27.1952,26.1761,26.5606,10789512.875528,0
+SLB.US,D,20210818,000000,26.6298,26.9016,26.1712,26.1889,9926859.3666892,0
+SLB.US,D,20210819,000000,25.5445,25.8815,25.2954,25.8281,19411898.884002,0
+SLB.US,D,20210820,000000,25.4962,25.9646,25.3142,25.848,12368585.313338,0
+SLB.US,D,20210823,000000,26.3659,27.05,26.2769,26.8532,8494654.8479421,0
+SLB.US,D,20210824,000000,27.05,27.811,27.04,27.5669,8377148.1696598,0
+SLB.US,D,20210825,000000,27.5669,28.1036,27.2693,27.7911,6700309.8112986,0
+SLB.US,D,20210826,000000,27.5955,27.9335,27.3712,27.4789,6296156.4446153,0
+SLB.US,D,20210827,000000,27.8198,28.6175,27.8198,28.407,7712822.9069237,0
+SLB.US,D,20210830,000000,28.5928,28.6609,27.5856,27.6251,7050384.5093561,0
+SLB.US,D,20210831,000000,27.4343,27.9543,27.3652,27.5125,10061931.596207,0
+SLB.US,D,20210901,000000,27.5422,27.8604,27.2822,27.4542,9910816.4599991,0
+SLB.US,D,20210902,000000,27.7774,28.2192,27.6794,28.0719,9699239.688758,0
+SLB.US,D,20210903,000000,28.0037,28.2093,27.3998,27.5619,6294003.4960476,0
+SLB.US,D,20210907,000000,27.1013,27.6696,26.865,27.3069,8336040.813809,0
+SLB.US,D,20210908,000000,27.4343,27.6004,26.1,26.1593,13534310.848923,0
+SLB.US,D,20210909,000000,26.0901,26.7276,25.9428,26.1198,11185582.567844,0
+SLB.US,D,20210910,000000,26.531,26.6198,25.9814,26.2759,7860119.7969415,0
+SLB.US,D,20210913,000000,26.7573,27.7191,26.7375,27.5806,10067227.971091,0
+SLB.US,D,20210914,000000,27.9345,27.9543,27.032,27.1487,7242471.4304061,0
+SLB.US,D,20210915,000000,27.6696,28.7479,27.5026,28.6906,12140574.098239,0
+SLB.US,D,20210916,000000,28.4445,28.7391,28.0215,28.317,8234064.0981737,0
+SLB.US,D,20210917,000000,28.1599,28.7105,27.4729,27.7774,17710620.310157,0
+SLB.US,D,20210920,000000,26.8552,27.1863,26.2019,26.7375,10913536.06778,0
+SLB.US,D,20210921,000000,27.0914,27.2574,26.1396,26.4233,10700399.218206,0
+SLB.US,D,20210922,000000,26.9925,27.2871,26.6101,26.6398,10749759.206324,0
+SLB.US,D,20210923,000000,26.8068,28.577,26.7148,28.3368,13822315.270867,0
+SLB.US,D,20210924,000000,28.1697,28.8122,28.0333,28.4643,7556229.2855207,0
+SLB.US,D,20210927,000000,29.2392,30.0636,29.2007,29.6227,13727172.750519,0
+SLB.US,D,20210928,000000,30.2306,30.9807,30.0833,30.3284,20304722.001058,0
+SLB.US,D,20210929,000000,30.372,30.372,29.5733,29.7591,13429145.179394,0
+SLB.US,D,20210930,000000,29.6998,29.7788,28.8567,29.082,13581047.436837,0
+SLB.US,D,20211001,000000,29.2787,31.0351,29.0434,29.7888,12311176.049466,0
+SLB.US,D,20211004,000000,30.3482,30.878,30.0685,30.2997,16597775.562041,0
+SLB.US,D,20211005,000000,30.6715,31.0934,29.9775,30.0141,12499714.85462,0
+SLB.US,D,20211006,000000,29.5239,29.9657,28.9259,29.3766,12302113.026313,0
+SLB.US,D,20211007,000000,30.0536,30.6131,29.9756,30.4362,16233357.653531,0
+SLB.US,D,20211008,000000,30.7999,31.3583,30.5301,31.0648,12081347.77815,0
+SLB.US,D,20211011,000000,31.6825,32.6146,31.4473,31.8495,17266606.03153,0
+SLB.US,D,20211012,000000,31.8398,32.8311,31.6134,32.2607,18730259.989293,0
+SLB.US,D,20211013,000000,31.8495,32.3102,31.2951,32.1442,12745017.443766,0
+SLB.US,D,20211014,000000,32.6344,32.9477,32.32,32.8894,8845114.001101,0
+SLB.US,D,20211015,000000,33.3412,33.5665,33.1256,33.3609,9531387.603229,0
+SLB.US,D,20211018,000000,33.4973,33.9885,33.1731,33.5171,11769648.781276,0
+SLB.US,D,20211019,000000,33.7532,34.116,33.0664,33.8897,10616779.221937,0
+SLB.US,D,20211020,000000,33.3906,34.1061,33.1652,34.0873,11026150.049034,0
+SLB.US,D,20211021,000000,33.7038,33.9588,33.2126,33.6545,12384340.890426,0
+SLB.US,D,20211022,000000,33.2126,33.8995,32.7619,33.2719,12308519.262371,0
+SLB.US,D,20211025,000000,33.7829,34.116,33.3956,33.7138,9955632.7958541,0
+SLB.US,D,20211026,000000,34.0478,34.3315,33.5961,33.6158,11890201.760374,0
+SLB.US,D,20211027,000000,33.2324,33.5378,31.8792,31.9277,14196644.027199,0
+SLB.US,D,20211028,000000,31.9079,32.6838,31.8891,32.6739,11582308.869003,0
+SLB.US,D,20211029,000000,32.5602,32.5602,31.5649,31.6529,14207849.881679,0
+SLB.US,D,20211101,000000,32.1343,32.9378,31.9672,32.6739,8677426.8265759,0
+SLB.US,D,20211102,000000,32.3794,32.9577,32.2904,32.5752,7433715.5854051,0
+SLB.US,D,20211103,000000,31.9475,32.7422,31.5847,32.3597,10649064.344935,0
+SLB.US,D,20211104,000000,32.9873,33.1059,32.1293,32.5266,12756096.832752,0
+SLB.US,D,20211105,000000,33.0664,33.4192,32.8014,32.8794,11495474.625743,0
+SLB.US,D,20211108,000000,33.0564,33.9885,32.929,33.6545,14498623.392077,0
+SLB.US,D,20211109,000000,33.5665,33.6445,32.6937,33.4973,11134970.065474,0
+SLB.US,D,20211110,000000,33.3016,33.439,31.8792,32.1145,10509385.736268,0
+SLB.US,D,20211111,000000,32.2607,32.5019,31.992,32.164,6485857.720589,0
+SLB.US,D,20211112,000000,31.8694,32.252,31.7321,32.1442,7487060.7541665,0
+SLB.US,D,20211115,000000,32.075,32.327,31.6134,32.1046,8519145.6496227,0
+SLB.US,D,20211116,000000,32.2034,32.7273,31.8595,32.2707,7831136.9409189,0
+SLB.US,D,20211117,000000,31.8991,32.4387,31.2319,31.4572,9903103.076597,0
+SLB.US,D,20211118,000000,31.3782,31.7221,30.7109,31.2615,9032269.7796142,0
+SLB.US,D,20211119,000000,30.6131,30.6229,29.3182,29.4843,19468255.954965,0
+SLB.US,D,20211122,000000,29.4449,30.3146,29.3865,29.7691,13017461.551343,0
+SLB.US,D,20211123,000000,30.3383,30.961,30.2356,30.5942,11125718.861667,0
+SLB.US,D,20211124,000000,30.2404,31.3286,30.2404,30.8197,9672609.0909212,0
+SLB.US,D,20211126,000000,28.7005,29.2491,27.8751,29.1414,12650209.804047,0
+SLB.US,D,20211129,000000,29.8678,30.1613,28.9753,29.092,12829789.793615,0
+SLB.US,D,20211130,000000,28.4959,28.9298,27.9246,28.2597,40541989.331135,0
+SLB.US,D,20211201,000000,29.1463,29.5209,27.9246,27.9641,15111325.440216,0
+SLB.US,D,20211202,000000,28.0433,29.0574,27.6489,28.8903,12703506.410059,0
+SLB.US,D,20211203,000000,29.3875,29.511,28.3882,28.8112,9962352.6663362,0
+SLB.US,D,20211206,000000,29.3143,29.9845,28.9397,29.5703,9111177.1657201,0
+SLB.US,D,20211207,000000,30.0526,30.6635,29.8955,30.3097,9289986.221638,0
+SLB.US,D,20211208,000000,30.4668,30.8068,30.2207,30.6052,9096631.6104773,0
+SLB.US,D,20211209,000000,30.0823,30.2899,29.8361,30.1713,6826791.4927497,0
+SLB.US,D,20211210,000000,30.6338,30.7129,29.9548,30.536,7556813.0502403,0
+SLB.US,D,20211213,000000,30.112,30.3097,29.1562,29.3924,8511759.0530567,0
+SLB.US,D,20211214,000000,29.255,29.8361,29.1265,29.2352,8642667.0267933,0
+SLB.US,D,20211215,000000,29.1562,29.2254,28.1114,28.8804,9509385.6424678,0
+SLB.US,D,20211216,000000,29.2747,30.0131,29.1414,29.2649,8674991.607026,0
+SLB.US,D,20211217,000000,29.1463,29.1859,28.2153,28.5453,17359262.746129,0
+SLB.US,D,20211220,000000,27.6884,28.1263,27.2446,28.0531,10635475.88055,0
+SLB.US,D,20211221,000000,28.5255,29.1611,28.398,29.0187,8565769.9361779,0
+SLB.US,D,20211222,000000,28.9793,29.3143,28.6046,29.0673,9843760.4082546,0
+SLB.US,D,20211223,000000,29.0673,29.4369,28.999,29.1364,7266663.773521,0
+SLB.US,D,20211227,000000,29.0771,29.422,28.5355,29.4023,6998079.3928162,0
+SLB.US,D,20211228,000000,29.3627,29.7918,29.2649,29.6691,7256141.8444314,0
+SLB.US,D,20211229,000000,29.511,29.6099,29.0721,29.2155,6919150.7605074,0
+SLB.US,D,20211230,000000,29.2649,29.6049,29.2056,29.3825,7312145.8237358,0
+SLB.US,D,20211231,000000,29.1364,29.7176,29.0574,29.511,7900989.3976638,0
+SLB.US,D,20220103,000000,29.6296,31.5016,29.5406,31.2556,19060869.118534,0
+SLB.US,D,20220104,000000,31.6688,33.0337,31.6588,32.7727,18221000.644794,0
+SLB.US,D,20220105,000000,33.1227,33.5704,32.753,32.7727,16082578.409674,0
+SLB.US,D,20220106,000000,33.866,33.9203,32.9497,33.5506,11329939.388061,0
+SLB.US,D,20220107,000000,33.5161,34.6202,33.5013,34.5163,14537366.349054,0
+SLB.US,D,20220110,000000,34.457,34.8711,33.9747,34.6052,15746342.071818,0
+SLB.US,D,20220111,000000,34.8811,35.995,34.714,35.9456,15662039.161882,0
+SLB.US,D,20220112,000000,35.9851,36.2214,35.4227,35.916,13393114.654329,0
+SLB.US,D,20220113,000000,35.9357,36.5762,35.5018,35.6402,12989951.765394,0
+SLB.US,D,20220114,000000,35.6995,37.3443,35.6006,37.2563,17673066.128823,0
+SLB.US,D,20220118,000000,37.5518,37.9649,36.4476,36.9894,19389754.270164,0
+SLB.US,D,20220119,000000,37.276,37.4331,36.088,36.5564,11320535.413936,0
+SLB.US,D,20220120,000000,36.1324,37.7682,36.1324,36.5069,14939104.730666,0
+SLB.US,D,20220121,000000,36.9993,37.0486,35.1568,35.827,15996655.729691,0
+SLB.US,D,20220124,000000,34.7724,36.1423,34.1714,36.0632,18226633.923752,0
+SLB.US,D,20220125,000000,35.9752,38.4285,35.2349,38.2219,24526557.016637,0
+SLB.US,D,20220126,000000,38.4879,39.6897,37.8572,39.2163,26371611.68115,0
+SLB.US,D,20220127,000000,39.6649,40.4389,37.6595,38.2901,24720680.538001,0
+SLB.US,D,20220128,000000,38.3494,39.749,38.123,39.0986,18425042.096049,0
+SLB.US,D,20220131,000000,38.6548,38.9948,38.0637,38.4976,16689205.055488,0
+SLB.US,D,20220201,000000,38.2021,39.2756,37.877,38.9405,19071499.302087,0
+SLB.US,D,20220202,000000,38.9898,38.9898,38.0737,38.6746,16599878.936135,0
+SLB.US,D,20220203,000000,38.8525,38.8525,37.8423,38.0143,12485059.021466,0
+SLB.US,D,20220204,000000,38.4482,39.0195,37.9451,37.9451,20252239.832826,0
+SLB.US,D,20220207,000000,37.6792,40.2807,37.4825,39.6798,20828981.164854,0
+SLB.US,D,20220208,000000,39.5859,39.6749,38.133,38.4492,13735035.869066,0
+SLB.US,D,20220209,000000,38.5579,39.2597,38.4096,38.9434,12618690.556079,0
+SLB.US,D,20220210,000000,38.726,40.09,38.4888,38.7161,11212645.171808,0
+SLB.US,D,20220211,000000,38.9533,40.2679,38.6371,40.1494,15715698.976791,0
+SLB.US,D,20220214,000000,39.9318,39.9614,38.5481,38.8445,12954523.216079,0
+SLB.US,D,20220215,000000,37.9945,39.7144,37.6804,39.6255,15103366.207894,0
+SLB.US,D,20220216,000000,40.1987,42.1459,40.1789,41.207,21498900.249315,0
+SLB.US,D,20220217,000000,40.6138,41.0685,40.3371,40.6336,9638388.5400047,0
+SLB.US,D,20220218,000000,40.0208,40.6286,39.2536,39.744,11433995.196415,0
+SLB.US,D,20220222,000000,40.9498,41.0775,38.5086,39.0917,21175532.02839,0
+SLB.US,D,20220223,000000,39.3388,39.9121,38.9383,39.2795,9573212.2713609,0
+SLB.US,D,20220224,000000,39.2795,39.5167,36.8621,37.876,21855654.348897,0
+SLB.US,D,20220225,000000,37.9945,39.1362,37.8463,38.9928,11515487.537216,0
+SLB.US,D,20220228,000000,38.4295,38.8149,37.53,38.7853,15121493.265923,0
+SLB.US,D,20220301,000000,39.1806,39.4574,36.245,37.2335,20827590.044422,0
+SLB.US,D,20220302,000000,38.1824,39.0126,37.7475,38.7853,16399144.810477,0
+SLB.US,D,20220303,000000,38.1824,38.38,37.0853,38.0737,23022864.083516,0
+SLB.US,D,20220304,000000,37.7079,38.6123,37.2631,38.4888,23192226.672904,0
+SLB.US,D,20220307,000000,39.0373,42.8971,38.9237,41.6122,30128012.198613,0
+SLB.US,D,20220308,000000,42.5511,45.7338,42.5511,44.5576,41549618.835249,0
+SLB.US,D,20220309,000000,42.8872,43.7669,41.0191,42.0668,30702973.90821,0
+SLB.US,D,20220310,000000,42.6005,43.2134,41.6022,42.8971,15680048.859932,0
+SLB.US,D,20220311,000000,42.1854,43.1936,41.9481,42.4029,13406552.371846,0
+SLB.US,D,20220314,000000,41.5775,41.5825,40.3667,41.0685,14558061.162471,0
+SLB.US,D,20220315,000000,39.3586,40.0801,38.2417,38.8051,17441114.248933,0
+SLB.US,D,20220316,000000,38.9138,39.4178,37.1643,37.441,27821558.802825,0
+SLB.US,D,20220317,000000,38.3009,39.3734,37.866,39.0521,38431667.728753,0
+SLB.US,D,20220318,000000,38.9928,39.8231,38.6864,39.2696,28598966.475005,0
+SLB.US,D,20220321,000000,40.1987,41.0043,40.0504,40.7127,19509824.656937,0
+SLB.US,D,20220322,000000,40.7225,41.5232,40.3963,40.7225,15648441.591981,0
+SLB.US,D,20220323,000000,41.6319,42.3733,41.5035,41.9186,20201566.62702,0
+SLB.US,D,20220324,000000,41.9977,43.2084,41.8197,42.1459,16472256.030067,0
+SLB.US,D,20220325,000000,41.9778,43.1887,41.7802,43.1737,12399359.932479,0
+SLB.US,D,20220328,000000,42.1064,42.1459,40.9598,41.2464,14148133.887199,0
+SLB.US,D,20220329,000000,40.0208,42.304,39.7242,42.136,13362306.648298,0
+SLB.US,D,20220330,000000,42.3336,42.9465,41.4589,41.7209,10321254.655865,0
+SLB.US,D,20220331,000000,41.207,41.9186,40.7621,40.8313,11754964.619851,0
+SLB.US,D,20220401,000000,40.7225,41.9778,40.7028,41.207,12353732.194015,0
+SLB.US,D,20220404,000000,41.4342,41.7802,40.2679,41.0685,10759880.49273,0
+SLB.US,D,20220405,000000,40.9895,41.8691,39.9121,39.9911,10596898.8463,0
+SLB.US,D,20220406,000000,40.4953,40.861,39.8527,40.3074,8828924.394438,0
+SLB.US,D,20220407,000000,40.5348,40.9795,39.2795,40.4953,9000087.8524586,0
+SLB.US,D,20220408,000000,40.8511,42.2249,40.6336,42.0569,10649830.219966,0
+SLB.US,D,20220411,000000,42.1459,42.1459,40.7918,40.8511,8092827.434622,0
+SLB.US,D,20220412,000000,41.5035,42.4127,40.8165,41.0487,8207877.6471515,0
+SLB.US,D,20220413,000000,41.6122,42.1706,41.029,42.0767,8696847.8795382,0
+SLB.US,D,20220414,000000,41.8691,42.9663,41.6516,42.7488,10840125.377899,0
+SLB.US,D,20220418,000000,43.0453,43.9251,42.65,43.1737,11258375.094391,0
+SLB.US,D,20220419,000000,42.6302,43.9941,42.5017,42.9268,10151346.747269,0
+SLB.US,D,20220420,000000,43.065,43.3617,41.2958,42.1854,12085152.87193,0
+SLB.US,D,20220421,000000,42.8378,42.9268,39.6502,40.1789,18394686.330624,0
+SLB.US,D,20220422,000000,39.5068,42.986,39.23,41.1673,20989176.523522,0
+SLB.US,D,20220425,000000,39.5365,39.5662,36.5219,38.2417,24257241.159516,0
+SLB.US,D,20220426,000000,38.3504,40.1592,37.5745,39.0818,20174791.352658,0
+SLB.US,D,20220427,000000,39.6848,39.9911,38.8347,39.487,10744136.044605,0
+SLB.US,D,20220428,000000,39.8923,40.0158,38.0934,39.6452,11644693.791266,0
+SLB.US,D,20220429,000000,40.0504,40.4359,38.38,38.5579,10736296.195709,0
+SLB.US,D,20220502,000000,37.8957,39.062,37.7277,38.6568,11579424.44402,0
+SLB.US,D,20220503,000000,38.5382,40.0158,38.4592,39.6848,8980689.0574233,0
+SLB.US,D,20220504,000000,40.8115,42.1953,39.9765,42.1064,11851002.515895,0
+SLB.US,D,20220505,000000,42.7389,42.9268,40.94,41.5925,16472420.941071,0
+SLB.US,D,20220506,000000,42.0866,43.0947,41.029,42.5313,12541356.400717,0
+SLB.US,D,20220509,000000,41.3552,41.6813,37.5893,37.5992,15019915.169524,0
+SLB.US,D,20220510,000000,38.0242,38.6914,36.5316,37.451,11193075.395425,0
+SLB.US,D,20220511,000000,37.9747,39.4673,37.8117,37.9254,11704698.127073,0
+SLB.US,D,20220512,000000,37.5398,38.6173,36.6503,38.5777,13591765.640373,0
+SLB.US,D,20220513,000000,39.23,40.3569,39.1115,40.2679,9913816.2215137,0
+SLB.US,D,20220516,000000,40.3963,42.0817,40.3272,41.6516,10300957.449962,0
+SLB.US,D,20220517,000000,42.0274,42.9218,41.9186,42.4523,10053361.282619,0
+SLB.US,D,20220518,000000,42.8378,43.0157,40.0504,40.6534,9848986.9741851,0
+SLB.US,D,20220519,000000,39.576,40.94,39.5415,40.3766,12266013.70402,0
+SLB.US,D,20220520,000000,40.9104,41.5825,39.9614,40.6435,9986441.8136081,0
+SLB.US,D,20220523,000000,41.4243,43.4802,40.9784,43.3023,13443744.356006,0
+SLB.US,D,20220524,000000,42.472,43.6879,41.9631,43.3912,11391791.131801,0
+SLB.US,D,20220525,000000,43.1936,44.7849,43.065,44.528,17406743.962871,0
+SLB.US,D,20220526,000000,44.9727,46.5295,44.8838,46.149,16473797.897369,0
+SLB.US,D,20220527,000000,45.7239,47.8541,45.5955,47.6513,14114224.94726,0
+SLB.US,D,20220531,000000,48.3011,48.3011,45.0672,45.5929,28937715.38977,0
+SLB.US,D,20220601,000000,46.6643,46.9519,45.6325,46.3071,15329947.332591,0
+SLB.US,D,20220602,000000,46.3369,46.4907,45.5532,45.9302,8220786.5176205,0
+SLB.US,D,20220603,000000,46.0394,47.3488,45.9599,47.0909,8925646.3268639,0
+SLB.US,D,20220606,000000,47.4083,47.6167,46.5056,46.8428,6750890.2602987,0
+SLB.US,D,20220607,000000,46.6247,48.6864,46.4956,48.5392,14854412.169866,0
+SLB.US,D,20220608,000000,48.6087,49.432,47.696,49.174,15222811.625419,0
+SLB.US,D,20220609,000000,48.4003,48.7673,47.7158,47.7555,11580235.887501,0
+SLB.US,D,20220610,000000,46.7933,47.4975,46.1485,46.8329,11390893.585296,0
+SLB.US,D,20220613,000000,44.958,45.1961,43.2026,43.966,12570532.518685,0
+SLB.US,D,20220614,000000,44.6803,45.0473,42.1705,42.8748,13597407.304466,0
+SLB.US,D,20220615,000000,43.2418,43.2418,40.822,41.1883,15213292.595659,0
+SLB.US,D,20220616,000000,40.2063,40.3352,38.014,38.1726,21765553.375826,0
+SLB.US,D,20220617,000000,38.2917,38.8373,36.1788,36.3474,32542951.894253,0
+SLB.US,D,20220621,000000,37.5378,38.9564,37.3106,38.51,18319251.301822,0
+SLB.US,D,20220622,000000,36.1788,38.009,35.8017,37.2203,17480331.739462,0
+SLB.US,D,20220623,000000,37.3691,37.4584,34.0955,34.7006,28392436.17198,0
+SLB.US,D,20220624,000000,34.9387,36.2085,34.3832,34.7799,23095129.880582,0
+SLB.US,D,20220627,000000,35.4942,35.6876,34.6411,35.6033,29665483.168015,0
+SLB.US,D,20220628,000000,36.511,37.4287,36.1738,36.6748,14015196.240381,0
+SLB.US,D,20220629,000000,37.2203,37.3294,35.6628,35.891,12575709.870887,0
+SLB.US,D,20220630,000000,35.0776,36.645,35.0379,35.4744,15455847.917342,0
+SLB.US,D,20220701,000000,35.6728,35.7521,33.8376,35.3652,10910939.125052,0
+SLB.US,D,20220705,000000,34.2542,34.8692,32.4388,33.0638,17786477.970212,0
+SLB.US,D,20220706,000000,32.6273,33.3515,31.3724,32.4685,13135861.879641,0
+SLB.US,D,20220707,000000,33.6689,34.651,33.5102,34.1054,10158613.197596,0
+SLB.US,D,20220708,000000,34.6311,34.9387,33.6094,34.0458,11116677.383947,0
+SLB.US,D,20220711,000000,33.3515,33.6986,32.8157,33.1035,8991482.1664899,0
+SLB.US,D,20220712,000000,31.913,32.9129,31.8337,32.4685,10364137.749586,0
+SLB.US,D,20220713,000000,31.923,33.163,31.7642,32.0321,9210792.82999,0
+SLB.US,D,20220714,000000,30.7524,31.1889,30.4052,31.0798,14947135.765583,0
+SLB.US,D,20220715,000000,31.8039,32.1015,31.0896,32.042,10758557.02894,0
+SLB.US,D,20220718,000000,32.9348,33.3019,32.6373,32.8654,11585619.890248,0
+SLB.US,D,20220719,000000,32.8157,34.0657,32.8157,33.9467,10954710.734733,0
+SLB.US,D,20220720,000000,33.2821,33.9765,32.9943,33.8674,10064889.614849,0
+SLB.US,D,20220721,000000,32.7166,33.3713,32.0023,33.3614,14700372.837184,0
+SLB.US,D,20220722,000000,35.1271,36.1986,34.5716,34.7899,19906996.837034,0
+SLB.US,D,20220725,000000,35.3652,35.9654,34.7304,35.8811,13225633.900739,0
+SLB.US,D,20220726,000000,36.506,36.8136,34.7701,35.3157,17370877.513974,0
+SLB.US,D,20220727,000000,35.7521,36.3275,35.2561,36.0398,11164502.368473,0
+SLB.US,D,20220728,000000,36.3474,36.6053,34.9585,35.4247,10375696.067411,0
+SLB.US,D,20220729,000000,35.9704,36.9029,35.4942,36.7343,12412379.328072,0
+SLB.US,D,20220801,000000,35.9505,36.4813,35.0974,36.1093,12722196.882171,0
+SLB.US,D,20220802,000000,36.2085,36.883,36.0398,36.3969,10067937.962407,0
+SLB.US,D,20220803,000000,36.6152,36.7441,35.0875,35.2561,11651525.285424,0
+SLB.US,D,20220804,000000,35.018,35.0974,33.53,33.6788,11838630.72148,0
+SLB.US,D,20220805,000000,33.2424,34.8444,33.163,34.3832,6918706.632027,0
+SLB.US,D,20220808,000000,34.4129,34.8792,34.2244,34.3732,6104111.350944,0
+SLB.US,D,20220809,000000,34.9585,35.0875,34.3732,34.7106,7677400.4204373,0
+SLB.US,D,20220810,000000,34.7106,34.9833,33.5498,34.6411,13409733.327397,0
+SLB.US,D,20220811,000000,35.3157,37.007,35.3057,36.5953,13246662.861854,0
+SLB.US,D,20220812,000000,36.2977,36.9277,35.9605,36.8434,6696332.500197,0
+SLB.US,D,20220815,000000,35.4545,35.7421,34.7502,35.4744,7700933.3813325,0
+SLB.US,D,20220816,000000,35.6926,36.3176,35.0082,35.2958,9776409.4856063,0
+SLB.US,D,20220817,000000,34.9487,35.5339,34.5716,35.1173,7765280.3289799,0
+SLB.US,D,20220818,000000,35.7521,36.9327,35.6827,36.8334,10845346.225823,0
+SLB.US,D,20220819,000000,36.5656,37.2699,36.3176,36.8236,12997704.397416,0
+SLB.US,D,20220822,000000,36.4168,37.1211,35.8017,36.6251,9199812.1256407,0
+SLB.US,D,20220823,000000,37.4089,39.2441,37.2634,39.0457,16112328.313767,0
+SLB.US,D,20220824,000000,38.8274,39.7846,38.8274,39.5912,11590950.46627,0
+SLB.US,D,20220825,000000,39.7996,40.5684,39.7003,39.8491,12840414.098837,0
+SLB.US,D,20220826,000000,39.6012,39.9434,38.8869,39.1052,9016208.6602915,0
+SLB.US,D,20220829,000000,38.9861,40.5089,38.748,40.0575,11757619.675457,0
+SLB.US,D,20220830,000000,39.3134,39.3829,37.9247,38.3711,12247123.407005,0
+SLB.US,D,20220831,000000,37.4683,38.8423,37.002,37.8453,12482650.594039,0
+SLB.US,D,20220901,000000,37.2501,37.5278,36.139,36.5557,10601335.277859,0
+SLB.US,D,20220902,000000,37.7957,38.3164,37.1906,37.7659,11466726.271065,0
+SLB.US,D,20220906,000000,38.1048,38.3988,37.0135,37.2328,10821928.429292,0
+SLB.US,D,20220907,000000,36.3159,37.0534,35.8674,36.9338,11800108.103936,0
+SLB.US,D,20220908,000000,37.2626,38.3788,37.0434,38.04,14732002.118984,0
+SLB.US,D,20220909,000000,38.917,39.7292,38.5283,39.515,9664517.293266,0
+SLB.US,D,20220912,000000,39.8937,40.3394,39.4552,40.0132,8965693.1018761,0
+SLB.US,D,20220913,000000,39.4352,39.9335,38.0998,38.339,11162137.178439,0
+SLB.US,D,20220914,000000,38.8472,40.3122,38.8472,40.1029,9992211.417669,0
+SLB.US,D,20220915,000000,39.2259,39.9036,39.0167,39.495,9979642.608373,0
+SLB.US,D,20220916,000000,39.1661,39.2459,37.5118,38.2393,16948054.98297,0
+SLB.US,D,20220919,000000,37.0434,38.8921,36.9637,38.8373,7402862.1080225,0
+SLB.US,D,20220920,000000,38.5782,38.618,37.9104,38.3689,9392457.6596355,0
+SLB.US,D,20220921,000000,38.9768,39.2957,37.4221,37.452,9184283.6199903,0
+SLB.US,D,20220922,000000,37.9702,38.6031,37.7111,38.0998,12918972.951514,0
+SLB.US,D,20220923,000000,36.1265,36.3358,34.2629,34.8808,17480545.643258,0
+SLB.US,D,20220926,000000,34.831,35.2296,33.6849,33.7447,12047457.574887,0
+SLB.US,D,20220927,000000,34.4822,35.1798,33.7447,33.8643,12755946.684937,0
+SLB.US,D,20220928,000000,34.2928,35.5136,33.9839,35.3193,12247097.547547,0
+SLB.US,D,20220929,000000,35.0303,35.8874,34.1832,35.8475,12233355.743036,0
+SLB.US,D,20220930,000000,35.3492,36.4853,35.1449,35.7777,15382202.698617,0
+SLB.US,D,20221003,000000,37.4719,38.3988,37.1929,38.1696,14025942.283028,0
+SLB.US,D,20221004,000000,39.0366,39.7043,38.4586,38.9868,16323642.236556,0
+SLB.US,D,20221005,000000,38.9967,41.7942,38.9967,41.4284,28200402.417048,0
+SLB.US,D,20221006,000000,41.2391,42.6941,41.0796,42.3453,16459092.579687,0
+SLB.US,D,20221007,000000,42.3851,42.9731,41.5331,42.4449,16008311.220834,0
+SLB.US,D,20221010,000000,42.1858,42.8735,41.4483,41.9865,10416091.149728,0
+SLB.US,D,20221011,000000,41.1294,42.146,40.96,41.6178,10510591.015757,0
+SLB.US,D,20221012,000000,41.3587,42.1818,41.0597,41.8769,11310229.580353,0
+SLB.US,D,20221013,000000,41.6676,44.179,41.6377,44.0395,16420299.4505,0
+SLB.US,D,20221014,000000,43.3917,43.9498,41.9466,42.0164,11551180.257045,0
+SLB.US,D,20221017,000000,42.8535,43.2621,42.0662,42.714,10365610.211929,0
+SLB.US,D,20221018,000000,43.2721,43.8202,42.4101,43.2123,9767817.131954,0
+SLB.US,D,20221019,000000,43.8501,45.4646,43.6907,45.3151,16927054.455287,0
+SLB.US,D,20221020,000000,45.8433,46.0725,45.0809,45.5344,15970124.155899,0
+SLB.US,D,20221021,000000,46.81,50.3679,46.6306,50.2383,35472209.15118,0
+SLB.US,D,20221024,000000,49.8895,52.3312,49.4909,51.9724,27389931.959082,0
+SLB.US,D,20221025,000000,51.783,52.5006,51.0356,52.2913,18997246.518178,0
+SLB.US,D,20221026,000000,52.6999,53.7065,51.9624,52.0023,18301116.503138,0
+SLB.US,D,20221027,000000,52.8195,53.4125,51.3246,51.504,18360781.722551,0
+SLB.US,D,20221028,000000,50.8662,51.5339,49.6005,50.2782,15826752.833957,0
+SLB.US,D,20221031,000000,49.8397,52.2415,49.8397,51.8528,16720785.90573,0
+SLB.US,D,20221101,000000,52.5205,52.7597,51.3246,51.3744,11972929.733465,0
+SLB.US,D,20221102,000000,51.0954,52.2034,50.5273,50.9658,11932990.701339,0
+SLB.US,D,20221103,000000,50.4376,51.9524,50.328,51.6236,15818476.645303,0
+SLB.US,D,20221104,000000,53.1683,53.846,52.0521,52.9191,16821803.972716,0
+SLB.US,D,20221107,000000,52.8195,54.9223,52.6301,54.6233,19996160.814832,0
+SLB.US,D,20221108,000000,54.6233,54.9273,53.9955,54.5037,15301715.559861,0
+SLB.US,D,20221109,000000,53.9058,53.9058,52.6102,52.8892,21883486.034251,0
+SLB.US,D,20221110,000000,53.6068,53.9755,52.2714,52.9191,13133451.46416,0
+SLB.US,D,20221111,000000,54.0054,55.0668,53.9805,54.6333,14775360.79841,0
+SLB.US,D,20221114,000000,54.434,55.8491,53.6865,53.8858,9052940.2652393,0
+SLB.US,D,20221115,000000,54.2645,54.8127,53.3975,54.4838,9545884.2296976,0
+SLB.US,D,20221116,000000,53.9656,54.419,52.4258,52.8095,13460441.189383,0
+SLB.US,D,20221117,000000,51.8229,52.68,51.2449,52.6501,9904779.6254609,0
+SLB.US,D,20221118,000000,51.6734,53.4274,50.7067,53.258,12181709.837362,0
+SLB.US,D,20221121,000000,51.0655,52.5056,48.6936,52.092,18878728.847638,0
+SLB.US,D,20221122,000000,52.8394,53.5869,51.6535,53.4573,9000427.4067292,0
+SLB.US,D,20221123,000000,52.2714,52.7098,50.8861,51.2449,10498970.436126,0
+SLB.US,D,20221125,000000,50.9658,51.3445,50.3579,50.6569,4968805.7252391,0
+SLB.US,D,20221128,000000,49.3414,50.6519,48.9128,49.7101,15450702.006888,0
+SLB.US,D,20221129,000000,50.4277,51.21,49.7599,50.8761,10846284.385546,0
+SLB.US,D,20221130,000000,51.4043,51.7232,50.3081,51.3744,19296025.156593,0
+SLB.US,D,20221201,000000,52.1418,52.5604,51.2847,51.5837,8180726.509939,0
+SLB.US,D,20221202,000000,51.3246,52.6999,51.1153,52.6102,9410657.6486992,0
+SLB.US,D,20221205,000000,53.3477,53.9955,50.7805,51.205,12088232.453903,0
+SLB.US,D,20221206,000000,50.94,52.1,50.475,50.88,12311038,0
+SLB.US,D,20221207,000000,50.98,51.8,49.55,49.8,9700871,0
+SLB.US,D,20221208,000000,50.91,51.62,49.5,49.92,9367889,0
+SLB.US,D,20221209,000000,49.92,50.53,46.83,46.97,16079934,0
+SLB.US,D,20221212,000000,47.06,49.21,47,49.1,11416895,0
+SLB.US,D,20221213,000000,50.25,51.38,49.95,51.05,11659742,0
+SLB.US,D,20221214,000000,51.33,51.555,49.935,50.43,10212214,0
+SLB.US,D,20221215,000000,50.12,50.45,49.35,50.11,11048381,0
+SLB.US,D,20221216,000000,48.95,49.46,48.25,49.38,22945409,0
+SLB.US,D,20221219,000000,49.96,50.54,49.42,49.83,7447022,0
+SLB.US,D,20221220,000000,49.95,52.09,49.82,51.76,11496103,0
+SLB.US,D,20221221,000000,52.85,53.59,51.92,53.31,9019450,0
+SLB.US,D,20221222,000000,53.32,53.53,50.13,51.39,7576787,0
+SLB.US,D,20221223,000000,52.2,53,51.38,52.99,8082296,0
+SLB.US,D,20221227,000000,53.34,53.87,52.79,53.5,6200907,0
+SLB.US,D,20221228,000000,53.37,53.64,51.99,52.6,7192896,0
+SLB.US,D,20221229,000000,52.41,53.16,52.06,52.91,5200157,0
+SLB.US,D,20221230,000000,52.52,53.545,52.4,53.46,4629779,0
+SLB.US,D,20230103,000000,52.86,53.59,50.36,51.5,8487833,0
+SLB.US,D,20230104,000000,50.46,52.03,50.19,51.7,9069822,0
+SLB.US,D,20230105,000000,51.66,53.21,51.66,52.67,6622147,0
+SLB.US,D,20230106,000000,53.45,54.7,53.3,54.5,10171776,0
+SLB.US,D,20230109,000000,55.28,56.28,55.1,55.64,12104338,0
+SLB.US,D,20230110,000000,55.6,56.17,54.95,55.96,7080261,0
+SLB.US,D,20230111,000000,55.95,56.745,55.725,56.32,8856873,0
+SLB.US,D,20230112,000000,56.23,58.605,56.18,58,12857084,0
+SLB.US,D,20230113,000000,57.99,58.52,57.33,58.28,7345010,0
+SLB.US,D,20230117,000000,58.15,58.925,57.96,58.46,8467196,0
+SLB.US,D,20230118,000000,58.94,59.45,57.03,57.13,11332695,0
+SLB.US,D,20230119,000000,56.29,57.94,56.2087,57.38,15283743,0
+SLB.US,D,20230120,000000,57.49,58.99,56.22,57.35,19204828,0
+SLB.US,D,20230123,000000,57.5,57.7,55.23,55.86,15090568,0
+SLB.US,D,20230124,000000,54.07,62.78,54.07,55.47,8784391,0
+SLB.US,D,20230125,000000,55.15,56.5,54.27,56.25,9052981,0
+SLB.US,D,20230126,000000,56.62,57.55,55.3,57.47,8581481,0
+SLB.US,D,20230127,000000,57.32,58.1,56.6,56.97,7669598,0
+SLB.US,D,20230130,000000,56.625,56.83,56.12,56.34,6181124,0
+SLB.US,D,20230131,000000,56.28,57.44,55.98,56.98,5951930,0
+SLB.US,D,20230201,000000,56.91,57.435,55,55.7,10454004,0
+SLB.US,D,20230202,000000,55.255,55.255,51.97,52.29,17007600,0
+SLB.US,D,20230203,000000,52.82,54.67,52.55,52.64,10737048,0
+SLB.US,D,20230206,000000,52.8,53.375,52.19,53.09,6482105,0
+SLB.US,D,20230207,000000,53.44,54.125,52.74,53.89,9109653,0
+SLB.US,D,20230208,000000,54,55.13,53.75,54.71,7939944,0
+SLB.US,D,20230209,000000,54.455,54.74,53.74,53.84,7116482,0
+SLB.US,D,20230210,000000,54.77,56.42,54.48,56.36,9410676,0
+SLB.US,D,20230213,000000,55.9,57.36,55.24,57.31,8964233,0
+SLB.US,D,20230214,000000,56.41,57.795,56.11,56.82,7437346,0
+SLB.US,D,20230215,000000,56.15,56.3,55.015,55.99,7081522,0
+SLB.US,D,20230216,000000,56,56.59,55.42,55.78,5089674,0
+SLB.US,D,20230217,000000,55,55.06,53.13,53.34,9162919,0
+SLB.US,D,20230221,000000,53.3,54.59,53.2711,53.4,7422068,0
+SLB.US,D,20230222,000000,53.16,53.94,52.04,52.41,9181143,0
+SLB.US,D,20230223,000000,53.58,54.02,52.87,53.32,6324579,0
+SLB.US,D,20230224,000000,52.8,54.13,52.2,53.92,8458660,0
+SLB.US,D,20230227,000000,54.03,54.525,53.39,54.4,6286985,0
+SLB.US,D,20230228,000000,54.99,55.2899,53.2,53.21,10634180,0
+SLB.US,D,20230301,000000,53.25,55.16,53.12,54.89,7166654,0
+SLB.US,D,20230302,000000,54.62,55.48,54.0513,55.3,5668505,0
+SLB.US,D,20230303,000000,54.49,56.14,54.19,55.99,6726460,0
+SLB.US,D,20230306,000000,55.47,55.73,54.94,55.35,6116760,0
+SLB.US,D,20230307,000000,55.02,55.07,54,54.04,6908470,0
+SLB.US,D,20230308,000000,53.71,54.26,52.315,53.54,7555033,0
+SLB.US,D,20230309,000000,53.9,54.44,52.1,52.19,8844670,0
+SLB.US,D,20230310,000000,51.77,52.95,50.66,51,8608361,0
+SLB.US,D,20230313,000000,49.37,50.485,48.32,48.84,10914670,0
+SLB.US,D,20230314,000000,49.25,50.89,48.45,49.36,10345915,0
+SLB.US,D,20230315,000000,46.77,46.96,44.72,45.32,18103347,0
+SLB.US,D,20230316,000000,44.34,46.525,44.08,46.18,16771014,0
+SLB.US,D,20230317,000000,45.945,46,44.37,44.68,20723776,0
+SLB.US,D,20230320,000000,44.89,46.545,44.7,46.22,10496058,0
+SLB.US,D,20230321,000000,47.99,48.66,47.52,48.28,10486702,0
+SLB.US,D,20230322,000000,48.55,48.91,47.29,47.4,11556997,0
+SLB.US,D,20230323,000000,47.44,47.84,45.04,45.48,12213430,0
+SLB.US,D,20230324,000000,44.21,45,43.82,44.57,19754122,0
+SLB.US,D,20230327,000000,45.615,46.93,45.21,46.77,10579825,0
+SLB.US,D,20230328,000000,46.77,47.87,46.51,47.64,6816202,0
+SLB.US,D,20230329,000000,48.25,48.8,48.03,48.7,9569713,0
+SLB.US,D,20230330,000000,49.39,49.53,48.49,48.74,7353622,0
+SLB.US,D,20230331,000000,48.85,49.4782,48.62,49.1,8153990,0
+SLB.US,D,20230403,000000,52.27,53.81,51.97,52.33,20003441,0
+SLB.US,D,20230404,000000,52.36,52.53,49.955,50.46,9378144,0
+SLB.US,D,20230405,000000,50.58,51.155,49.91,50.7,9102077,0
+SLB.US,D,20230406,000000,50.68,50.84,49.5,49.62,6734060,0
+SLB.US,D,20230410,000000,49.81,50.96,49.725,50.04,5278444,0
+SLB.US,D,20230411,000000,50.33,51.4,49.945,51.14,8081060,0
+SLB.US,D,20230412,000000,51.32,52.215,50.76,51.98,8400471,0
+SLB.US,D,20230413,000000,51.94,52.3,51.755,51.89,6544321,0
+SLB.US,D,20230414,000000,52.4,53.15,51.89,52.48,8036968,0
+SLB.US,D,20230417,000000,52.3,52.75,51.4,52.06,7374771,0
+SLB.US,D,20230418,000000,51.72,52.71,51.51,52.17,5551211,0
+SLB.US,D,20230419,000000,51.92,52.76,51.66,52.63,7791428,0
+SLB.US,D,20230420,000000,51.95,52.22,51.41,51.97,8134080,0
+SLB.US,D,20230421,000000,51.74,51.75,49.09,49.8,15775972,0
+SLB.US,D,20230424,000000,49.505,50.98,49.36,50.22,10252360,0
+SLB.US,D,20230425,000000,49.4,49.64,47.98,48.96,9312290,0
+SLB.US,D,20230426,000000,48.845,49.17,47.435,47.78,9098450,0
+SLB.US,D,20230427,000000,47.39,48.285,46.98,47.96,9231364,0
+SLB.US,D,20230428,000000,47.93,49.63,47.39,49.35,8622993,0
+SLB.US,D,20230501,000000,48.84,49.58,48.46,49.15,5053448,0
+SLB.US,D,20230502,000000,48.36,48.55,45.92,46.18,11963837,0
+SLB.US,D,20230503,000000,45.47,46.07,45.08,45.27,9217880,0
+SLB.US,D,20230504,000000,45.44,45.99,44.6,45.07,10085350,0
+SLB.US,D,20230505,000000,46.54,46.68,45.5801,45.75,9900633,0
+SLB.US,D,20230508,000000,46.67,46.83,46.04,46.61,8861822,0
+SLB.US,D,20230509,000000,46.37,47.71,46.29,47.17,9834744,0
+SLB.US,D,20230510,000000,47.13,47.285,45.51,45.86,10124119,0
+SLB.US,D,20230511,000000,45.16,45.31,43.9,44.14,15134258,0
+SLB.US,D,20230512,000000,44.54,45.2,43.78,44.07,10202174,0
+SLB.US,D,20230515,000000,44.38,44.88,43.91,44.6,6813242,0
+SLB.US,D,20230516,000000,44.33,44.4131,42.95,43.25,11899152,0
+SLB.US,D,20230517,000000,43.84,44.51,43.04,44.5,12579390,0
+SLB.US,D,20230518,000000,44.02,44.99,43.685,44.85,8372787,0
+SLB.US,D,20230519,000000,45.38,45.76,45.02,45.27,8359286,0
+SLB.US,D,20230522,000000,45.27,46.18,45.185,46,11126873,0
+SLB.US,D,20230523,000000,46.32,46.495,45.8,46.06,7538865,0
+SLB.US,D,20230524,000000,45.96,46.6,45.5,46.23,6895634,0
+SLB.US,D,20230525,000000,45.3,45.695,44.58,45.16,15889506,0
+SLB.US,D,20230526,000000,45.7,45.9,44.03,44.48,12290383,0
+SLB.US,D,20230530,000000,43.58,44.35,43.25,44.31,8381921,0
+SLB.US,D,20230531,000000,42.77,43.5,42.73,42.83,15547409,0
+SLB.US,D,20230601,000000,43.06,45.615,42.895,44.98,12223017,0
+SLB.US,D,20230602,000000,46.07,47.44,45.6286,46.77,11283168,0
+SLB.US,D,20230605,000000,47.61,47.61,46.0937,46.22,7202366,0
+SLB.US,D,20230606,000000,45.47,46.97,45.33,46.95,12366291,0
+SLB.US,D,20230607,000000,47.32,48.33,47.13,48.13,9213738,0
+SLB.US,D,20230608,000000,48.25,48.469,46.965,47.45,8289893,0
+SLB.US,D,20230609,000000,47.56,48.19,47.155,47.53,6946611,0
+SLB.US,D,20230612,000000,46.475,47.53,46.45,47.02,5888797,0
+SLB.US,D,20230613,000000,47.89,49.09,47.76,47.96,8821348,0
+SLB.US,D,20230614,000000,48.53,48.8588,46.825,47.27,7072077,0
+SLB.US,D,20230615,000000,47.77,48.34,47.73,47.9,6370499,0
+SLB.US,D,20230616,000000,48.11,48.4,47.725,47.78,14740855,0
+SLB.US,D,20230620,000000,46.93,47.36,46.47,47.26,7807673,0
+SLB.US,D,20230621,000000,47.15,48.41,46.82,47.76,6725574,0
+SLB.US,D,20230622,000000,47.5,47.63,46.795,46.84,8533687,0
+SLB.US,D,20230623,000000,46.14,46.605,45.75,46.59,9304636,0
+SLB.US,D,20230626,000000,46.67,47.735,46.51,47.36,6202493,0
+SLB.US,D,20230627,000000,47.9,48.475,47.26,48.14,13197974,0
+SLB.US,D,20230628,000000,48.06,48.88,47.33,48.59,9204416,0
+SLB.US,D,20230629,000000,48.87,48.91,47.66,48.47,10506213,0
+SLB.US,D,20230630,000000,49,49.71,48.67,49.12,13420031,0
+SLB.US,D,20230703,000000,49.3,49.895,48.9399,49.47,3543079,0
+SLB.US,D,20230705,000000,49.71,49.7753,49.115,49.3,8724975,0
+SLB.US,D,20230706,000000,48.91,49.55,48.31,49.12,9417641,0
+SLB.US,D,20230707,000000,48.94,53.62,48.81,53.35,23181602,0
+SLB.US,D,20230710,000000,52.84,53.73,52.65,53.62,14817054,0
+SLB.US,D,20230711,000000,53.94,56.24,53.85,56.05,18096591,0
+SLB.US,D,20230712,000000,56.53,57.09,55.98,56.68,14304628,0
+SLB.US,D,20230713,000000,57,57.62,56.355,57.42,15775110,0
+SLB.US,D,20230714,000000,56.83,57.17,56.43,57.13,14423293,0
+SLB.US,D,20230717,000000,56.62,57.02,56.045,56.51,13602092,0
+SLB.US,D,20230718,000000,56.35,57.57,56.185,56.98,11387018,0
+SLB.US,D,20230719,000000,56.31,57.44,56.13,57.36,13074897,0
+SLB.US,D,20230720,000000,57.65,57.91,56.69,57.26,9963482,0
+SLB.US,D,20230721,000000,55.82,56.61,54.7,56.01,16639921,0
+SLB.US,D,20230724,000000,56.22,57.09,55.92,57.02,10596120,0
+SLB.US,D,20230725,000000,57.08,58.12,56.77,57.88,10686117,0
+SLB.US,D,20230726,000000,57.05,58.22,57.01,57.67,8113502,0
+SLB.US,D,20230727,000000,57.97,58.14,56.815,57.02,7791930,0
+SLB.US,D,20230728,000000,57.12,57.44,56.64,57.15,7020997,0
+SLB.US,D,20230731,000000,57.57,58.695,57.38,58.34,8278896,0
+SLB.US,D,20230801,000000,58.02,58.22,56.98,57.61,6931665,0
+SLB.US,D,20230802,000000,57.22,57.67,56.4401,57.47,6728855,0
+SLB.US,D,20230803,000000,57.71,58.38,57.31,57.98,7387568,0
+SLB.US,D,20230804,000000,58.24,58.6,57.565,57.67,7626890,0
+SLB.US,D,20230807,000000,57.9,58.41,57.68,57.97,5956409,0
+SLB.US,D,20230808,000000,56.8,58.61,56.08,58.51,7750966,0
+SLB.US,D,20230809,000000,59,60.12,58.69,59.51,11975887,0
+SLB.US,D,20230810,000000,59.39,59.95,58.34,58.92,8857087,0
+SLB.US,D,20230811,000000,58.84,59.93,58.73,59.65,7092022,0
+SLB.US,D,20230814,000000,59.45,59.8,59.08,59.52,5736448,0
+SLB.US,D,20230815,000000,58.84,58.86,57.87,58.33,6040000,0
+SLB.US,D,20230816,000000,58.32,58.81,57.5207,57.77,6234270,0
+SLB.US,D,20230817,000000,58.76,59.04,57.74,57.89,5925557,0
+SLB.US,D,20230818,000000,57.18,58.16,56.96,58.03,7095417,0
+SLB.US,D,20230821,000000,58.49,58.83,57.035,57.44,6269262,0
+SLB.US,D,20230822,000000,57.36,57.46,56.25,56.41,8609851,0
+SLB.US,D,20230823,000000,55.68,58.145,55.52,57.89,10717597,0
+SLB.US,D,20230824,000000,57.41,58.005,56.71,56.79,6685894,0
+SLB.US,D,20230825,000000,57.19,57.24,56.15,56.46,8619052,0
+SLB.US,D,20230828,000000,56.62,57.94,56.62,57.83,4813241,0
+SLB.US,D,20230829,000000,57.95,58.43,57.18,58.22,4910983,0
+SLB.US,D,20230830,000000,58.74,59.01,58.3573,59,5843106,0
+SLB.US,D,20230831,000000,59.12,59.38,58.25,58.96,10102494,0
+SLB.US,D,20230901,000000,59.85,60.49,59.485,60.12,6921726,0
+SLB.US,D,20230905,000000,60.2,61.145,59.96,60.21,8428562,0
+SLB.US,D,20230906,000000,60.32,61.36,60.1,61,9299837,0
+SLB.US,D,20230907,000000,60.97,61.38,60.69,60.83,7867592,0
+SLB.US,D,20230908,000000,60.62,61.16,59.82,60.17,8326607,0
+SLB.US,D,20230911,000000,61.01,61.4,60.38,60.77,8392297,0
+SLB.US,D,20230912,000000,61.3,62.12,60.845,62.1,11476398,0
+SLB.US,D,20230913,000000,61.93,62.03,60.465,60.62,7914377,0
+SLB.US,D,20230914,000000,61.37,61.66,60.84,61.6,6862505,0
+SLB.US,D,20230915,000000,61.06,61.42,60.07,60.58,19793743,0
+SLB.US,D,20230918,000000,61,61.78,60.82,61.21,6232131,0
+SLB.US,D,20230919,000000,61.7,61.7,59.825,60.43,9068715,0
+SLB.US,D,20230920,000000,60.13,61.04,59.75,59.79,5355181,0
+SLB.US,D,20230921,000000,60.1,60.1,58.625,58.82,6841685,0
+SLB.US,D,20230922,000000,59.18,59.5005,58.84,59.04,5979124,0
+SLB.US,D,20230925,000000,58.93,59.88,58.74,59.84,6279295,0
+SLB.US,D,20230926,000000,59.15,59.78,58.97,59.13,5796278,0
+SLB.US,D,20230927,000000,60,61.07,59.58,60.8,7663112,0
+SLB.US,D,20230928,000000,60.55,61.41,60.305,60.94,7574170,0
+SLB.US,D,20230929,000000,60.75,60.84,58.2,58.3,11279242,0
+SLB.US,D,20231002,000000,58.32,58.48,56.86,57.94,7553627,0
+SLB.US,D,20231003,000000,57.5,58.64,57.2,58.61,8407882,0
+SLB.US,D,20231004,000000,57.74,57.87,55.315,55.83,10923306,0
+SLB.US,D,20231005,000000,55.53,56.46,55.1225,55.4,7491821,0
+SLB.US,D,20231006,000000,55.58,56.22,54.81,55.7,8642782,0
+SLB.US,D,20231009,000000,57.27,58.52,56.9725,58.24,6667664,0
+SLB.US,D,20231010,000000,58.32,58.975,57.95,58.62,6608973,0
+SLB.US,D,20231011,000000,58.02,58.889,57.76,58.76,5641057,0
+SLB.US,D,20231012,000000,59.48,59.62,57.78,58.37,5023070,0
+SLB.US,D,20231013,000000,59.4,59.82,58.8531,58.96,6820791,0
+SLB.US,D,20231016,000000,59.41,59.74,58.78,59.45,5949888,0
+SLB.US,D,20231017,000000,59.27,60.39,59.14,60.24,6525017,0
+SLB.US,D,20231018,000000,60.36,61.2,60.351,60.59,6964052,0
+SLB.US,D,20231019,000000,60.03,60.85,59.405,59.97,7488350,0
+SLB.US,D,20231020,000000,59.22,60.2011,56.74,58.21,13102601,0
+SLB.US,D,20231023,000000,58.39,59.03,56.885,58.84,9655480,0
+SLB.US,D,20231024,000000,58.94,59.05,56.97,57,8407104,0
+SLB.US,D,20231025,000000,56.88,57.27,55.72,56.62,8571785,0
+SLB.US,D,20231026,000000,56.01,56.63,55.25,55.87,8157522,0
+SLB.US,D,20231027,000000,56,56.18,55.02,55.83,6944530,0
+SLB.US,D,20231030,000000,56.32,56.53,55.35,56.4,6697956,0
+SLB.US,D,20231031,000000,56.11,56.5,55.435,55.66,8045879,0
+SLB.US,D,20231101,000000,56,56.7,55.62,55.86,6197309,0
+SLB.US,D,20231102,000000,55.88,57.43,55.71,57.36,5811794,0
+SLB.US,D,20231103,000000,57.41,57.75,56.59,56.87,5896899,0
+SLB.US,D,20231106,000000,57.41,57.47,56.2,56.48,5165599,0
+SLB.US,D,20231107,000000,55.35,55.5,53,53.33,17837958,0
+SLB.US,D,20231108,000000,52.885,53.64,52.44,52.93,13767056,0
+SLB.US,D,20231109,000000,53.13,53.525,52.58,52.74,9278555,0
+SLB.US,D,20231110,000000,53.27,53.49,52.665,53.3,9268914,0
+SLB.US,D,20231113,000000,53.3,54.355,53.03,54,6853615,0
+SLB.US,D,20231114,000000,54.18,54.71,53.86,54.35,6989737,0
+SLB.US,D,20231115,000000,54.32,54.71,53.4405,53.68,8328208,0
+SLB.US,D,20231116,000000,53.19,53.6,51.315,52.11,11053283,0
+SLB.US,D,20231117,000000,52.77,53.36,52.23,52.85,14077470,0
+SLB.US,D,20231120,000000,53.44,53.44,52.6,52.74,8088626,0
+SLB.US,D,20231121,000000,52.23,52.84,51.99,52.72,6888838,0
+SLB.US,D,20231122,000000,51.57,52.73,50.78,52.52,7942067,0
+SLB.US,D,20231124,000000,52.74,53.09,52.48,52.6,3077628,0
+SLB.US,D,20231127,000000,52.48,52.64,51.75,52.55,6371223,0
+SLB.US,D,20231128,000000,52.7,52.87,52.161,52.31,5620934,0
+SLB.US,D,20231129,000000,52.7,52.76,51.48,51.87,8002183,0
+SLB.US,D,20231130,000000,52.58,53.4,51.55,52.04,11520548,0
+SLB.US,D,20231201,000000,51.98,53.09,51.73,52.39,6377307,0
+SLB.US,D,20231204,000000,51.98,52.49,51.41,52.03,7772557,0
+SLB.US,D,20231205,000000,51.66,51.74,50.5018,50.61,6902713,0
+SLB.US,D,20231206,000000,50.27,50.77,48.97,49.13,13575336,0
+SLB.US,D,20231207,000000,49.39,49.41,48.085,48.46,12955061,0
+SLB.US,D,20231208,000000,48.43,49.105,48.12,48.8,13211005,0
+SLB.US,D,20231211,000000,49,49.63,48.83,49.15,8820896,0
+SLB.US,D,20231212,000000,48.49,49.255,48.2,49.04,8871370,0
+SLB.US,D,20231213,000000,49.32,49.61,48.44,49.19,10502417,0
+SLB.US,D,20231214,000000,49.99,52.745,49.89,52.42,19567602,0
+SLB.US,D,20231215,000000,52.08,52.5,51.61,52.19,21720551,0
+SLB.US,D,20231218,000000,53.07,53.84,52.24,52.28,9356655,0
+SLB.US,D,20231219,000000,52.43,53.07,52.27,52.98,7351191,0
+SLB.US,D,20231220,000000,52.75,53.98,52.505,52.55,6480190,0
+SLB.US,D,20231221,000000,52.5,53.025,52.205,52.58,7470873,0
+SLB.US,D,20231222,000000,52.99,53.43,52.73,53.08,5115638,0
+SLB.US,D,20231226,000000,53.86,54.37,53.57,53.68,5632438,0
+SLB.US,D,20231227,000000,53.48,53.98,52.88,53.03,7133046,0
+SLB.US,D,20231228,000000,52.76,53.115,52.17,52.24,6995282,0
+SLB.US,D,20231229,000000,52.25,52.3999,51.77,52.04,8641899,0
+SLB.US,D,20240102,000000,52.44,52.85,51.83,51.98,12105363,0
+SLB.US,D,20240103,000000,51.87,53,51.66,52.65,6572499,0
+SLB.US,D,20240104,000000,53.01,53.35,51.6431,51.69,8268762,0
+SLB.US,D,20240105,000000,51.93,52.63,51.7,51.86,9827795,0
+SLB.US,D,20240108,000000,50.59,50.78,49.4,50.32,16693562,0
+SLB.US,D,20240109,000000,50.12,50.12,48.5,48.56,18420816,0
+SLB.US,D,20240110,000000,48.51,48.915,47.88,48.45,17704903,0
+SLB.US,D,20240111,000000,48.77,48.85,48.33,48.8,8783178,0
+SLB.US,D,20240112,000000,49.71,49.96,49.3,49.95,12732772,0
+SLB.US,D,20240116,000000,49.86,50.14,48.23,48.3,14966042,0
+SLB.US,D,20240117,000000,47.42,48.6,47.17,47.89,12992656,0
+SLB.US,D,20240118,000000,47.9,48.81,47.71,48.56,13695772,0
+SLB.US,D,20240119,000000,49.54,50.35,49,49.64,20328385,0
+SLB.US,D,20240122,000000,49.56,51.36,49.37,50.68,18491346,0
+SLB.US,D,20240123,000000,50.46,51.52,50.27,50.42,11432948,0
+SLB.US,D,20240124,000000,50.8,51.76,50.57,51.67,10497975,0
+SLB.US,D,20240125,000000,52.09,52.49,51.33,52.47,11845348,0
+SLB.US,D,20240126,000000,52.41,53.235,52.31,52.92,9172033,0
+SLB.US,D,20240129,000000,52.78,53.225,52.395,53.2,10072556,0
+SLB.US,D,20240130,000000,48.88,49.57,47.75,49.35,47358303,0
+SLB.US,D,20240131,000000,49.45,49.685,48.245,48.7,26286270,0
+SLB.US,D,20240201,000000,49.05,49.565,48.36,49,18539673,0
+SLB.US,D,20240202,000000,48.9,49.18,48.485,49,19020937,0
+SLB.US,D,20240205,000000,48.69,49.075,48.24,48.55,18305793,0
+SLB.US,D,20240206,000000,48.47,48.605,47.82,48.01,12808254,0
+SLB.US,D,20240207,000000,48.22,48.36,47.1,47.45,11847974,0
+SLB.US,D,20240208,000000,47.3,47.925,47.105,47.79,12157759,0
+SLB.US,D,20240209,000000,47.57,47.845,46.91,47.08,8258276,0
+SLB.US,D,20240212,000000,47.55,48.62,47.47,48.14,13460792,0
+SLB.US,D,20240213,000000,48.055,48.295,46.995,47.58,11578823,0
+SLB.US,D,20240214,000000,48.015,48.015,47.2425,47.75,9389181,0
+SLB.US,D,20240215,000000,47.85,48.865,47.735,48.58,9901858,0
+SLB.US,D,20240216,000000,48.7,48.89,48.255,48.57,6365352,0
+SLB.US,D,20240220,000000,48.51,48.89,48.26,48.52,10236408,0
+SLB.US,D,20240221,000000,48.78,49.28,48.585,49.21,9695329,0
+SLB.US,D,20240222,000000,49.17,49.6,48.83,49.26,8047879,0
+SLB.US,D,20240223,000000,48.88,49.07,48.42,48.82,7420695,0
+SLB.US,D,20240226,000000,48.7,49.02,48.41,48.56,5793772,0
+SLB.US,D,20240227,000000,48.93,49.005,48.16,48.46,8009196,0
+SLB.US,D,20240228,000000,48.24,48.735,47.95,48.16,6991638,0
+SLB.US,D,20240229,000000,48.57,48.88,48.13,48.33,12542808,0
+SLB.US,D,20240301,000000,49,49.715,48.805,49.35,8507726,0
+SLB.US,D,20240304,000000,49.55,49.96,49.01,49.42,7684071,0
+SLB.US,D,20240305,000000,49.21,50.04,49.21,49.66,6684318,0
+SLB.US,D,20240306,000000,50.5,50.52,49.6,50.03,7861000,0
+SLB.US,D,20240307,000000,49.99,50.95,49.92,50.78,8501444,0
+SLB.US,D,20240308,000000,50.69,50.8177,50.18,50.4,7026732,0
+SLB.US,D,20240311,000000,50.12,51.58,50.12,51.53,10392697,0
+SLB.US,D,20240312,000000,51.84,51.84,51.07,51.57,6986135,0
+SLB.US,D,20240313,000000,52.26,52.7301,51.98,52.57,8861041,0
+SLB.US,D,20240314,000000,52.8,53.72,52.8,53.23,9387226,0
+SLB.US,D,20240315,000000,52.8,53.9201,52.8,52.87,16719717,0
+SLB.US,D,20240318,000000,53.2,53.68,52.7,53.43,5667277,0
+SLB.US,D,20240319,000000,53.53,54.55,53.46,54.48,7467634,0
+SLB.US,D,20240320,000000,54.12,54.565,53.92,54.4,6819326,0
+SLB.US,D,20240321,000000,54.48,54.795,54.33,54.44,6457155,0
+SLB.US,D,20240322,000000,54.69,55.08,53.575,53.99,9009530,0
+SLB.US,D,20240325,000000,54.29,54.74,54.2,54.31,7975317,0
+SLB.US,D,20240326,000000,54.38,54.6,53.97,54.07,5912551,0
+SLB.US,D,20240327,000000,54.05,54.92,53.9,54.9,6995747,0
+SLB.US,D,20240328,000000,55.42,55.69,54.68,54.81,8032377,0
+SLB.US,D,20240401,000000,55.15,55.49,54.43,55.22,4871599,0
+SLB.US,D,20240402,000000,54.95,55.25,53.175,54.68,18540067,0
+SLB.US,D,20240403,000000,55.24,55.35,54.285,54.86,13255940,0
+SLB.US,D,20240404,000000,54.86,55,53.965,54.27,12040787,0
+SLB.US,D,20240405,000000,54.5,55.29,53.98,55.03,10016124,0
+SLB.US,D,20240408,000000,55.44,55.6489,53.96,54.04,8975894,0
+SLB.US,D,20240409,000000,54.5,54.61,53.87,54.17,6686490,0
+SLB.US,D,20240410,000000,53.88,54.52,53.3,54.2,8179199,0
+SLB.US,D,20240411,000000,54.3,54.37,53.145,54,7522323,0
+SLB.US,D,20240412,000000,54.1,54.63,51.865,52,13006270,0
+SLB.US,D,20240415,000000,52.7,52.91,51.45,51.67,9479950,0
+SLB.US,D,20240416,000000,51.5,51.7,50.69,51.41,10349175,0
+SLB.US,D,20240417,000000,51.54,51.955,50.75,50.81,7821637,0
+SLB.US,D,20240418,000000,51.19,51.77,50.8,50.94,8422093,0
+SLB.US,D,20240419,000000,49.66,50.77,49.02,49.8301,16838432,0
+SLB.US,D,20240422,000000,49.37,50.045,48.7,49.51,10879978,0
+SLB.US,D,20240423,000000,49.25,49.84,48.93,49.55,11136330,0
+SLB.US,D,20240424,000000,49.24,49.71,48.615,49.11,10180371,0
+SLB.US,D,20240425,000000,49.28,49.6287,48.66,49.44,7966876,0
+SLB.US,D,20240426,000000,49.33,49.65,48.99,49.2,8250858,0
+SLB.US,D,20240429,000000,49.05,49.4,48.61,49.21,9211602,0
+SLB.US,D,20240430,000000,48.93,49.35,47.43,47.48,14143695,0
+SLB.US,D,20240501,000000,47.4,47.78,46.915,47.16,11220379,0
+SLB.US,D,20240502,000000,47.56,48,47.26,47.58,8933610,0
+SLB.US,D,20240503,000000,47.97,47.97,47.13,47.66,11007407,0
+SLB.US,D,20240506,000000,48.08,48.55,47.81,47.96,9857808,0
+SLB.US,D,20240507,000000,47.94,48.435,47.79,48.17,8587171,0
+SLB.US,D,20240508,000000,47.65,48.175,47.58,47.86,6453396,0
+SLB.US,D,20240509,000000,48.04,48.63,47.95,48.48,6367594,0
+SLB.US,D,20240510,000000,48.77,48.83,48.13,48.5,9206569,0
+SLB.US,D,20240513,000000,48.74,48.95,48.55,48.75,6556035,0
+SLB.US,D,20240514,000000,48.9,49,48.01,48.62,8404915,0
+SLB.US,D,20240515,000000,48.67,48.67,47.4,48.31,6939685,0
+SLB.US,D,20240516,000000,47.98,48.655,47.965,48.42,7625079,0
+SLB.US,D,20240517,000000,48.7,48.77,48.29,48.59,5534630,0
+SLB.US,D,20240520,000000,48.6,48.67,47.875,48.23,6877394,0
+SLB.US,D,20240521,000000,48.24,49.12,48.2,48.29,6926512,0
+SLB.US,D,20240522,000000,48.22,48.29,46.25,46.48,11801371,0
+SLB.US,D,20240523,000000,46.62,47.15,46.04,46.32,8766063,0
+SLB.US,D,20240524,000000,46.59,46.87,46.115,46.24,6800987,0
+SLB.US,D,20240528,000000,46.54,47.23,46.32,46.53,10387353,0
+SLB.US,D,20240529,000000,46,46.42,45.4125,45.64,13139102,0
+SLB.US,D,20240530,000000,45.595,46.175,45.45,45.59,14337184,0
+SLB.US,D,20240531,000000,45.66,46.025,45.46,45.89,41723598,0
+SLB.US,D,20240603,000000,46.15,46.15,43.81,44.07,15482148,0
+SLB.US,D,20240604,000000,43.75,43.86,42.955,43.41,15700929,0
+SLB.US,D,20240605,000000,43.62,43.72,42.775,43.2,10660549,0
+SLB.US,D,20240606,000000,43.07,43.75,42.77,43.66,10522168,0
+SLB.US,D,20240607,000000,43.43,44.715,43.36,44.55,15023109,0
+SLB.US,D,20240610,000000,44.55,45.3,43.9422,44.98,12967848,0
+SLB.US,D,20240611,000000,44.58,45.08,44.27,44.96,8300309,0
+SLB.US,D,20240612,000000,45.42,45.5,44.67,44.71,8142143,0
+SLB.US,D,20240613,000000,44.44,44.68,43.43,43.81,12180171,0
+SLB.US,D,20240614,000000,43.46,43.46,42.61,43,12740544,0
+SLB.US,D,20240617,000000,43.1,43.85,43.01,43.63,11065455,0
+SLB.US,D,20240618,000000,44.28,45.185,43.81,44.44,13068909,0
+SLB.US,D,20240620,000000,44.44,45.82,44.34,45.46,14612927,0
+SLB.US,D,20240621,000000,45.67,45.995,45.455,45.66,26456959,0
+SLB.US,D,20240624,000000,45.94,47.67,45.87,47.48,19090443,0
+SLB.US,D,20240625,000000,46.98,47.64,46.91,47.52,14305011,0
+SLB.US,D,20240626,000000,47.35,47.46,46.21,46.23,13501715,0
+SLB.US,D,20240627,000000,46.48,47.04,46.39,47.01,9947984,0
+SLB.US,D,20240628,000000,47.25,47.615,46.84,47.18,14139873,0
+SLB.US,D,20240701,000000,47.48,47.48,46.48,46.58,8464128,0
+SLB.US,D,20240702,000000,47.02,47.27,46.15,46.69,7927814,0
+SLB.US,D,20240703,000000,47.02,47.54,46.91,47.31,6655483,0
+SLB.US,D,20240705,000000,47.18,47.34,45.96,46.14,7917062,0
+SLB.US,D,20240708,000000,46.01,46.35,45.78,46.24,5470372,0
+SLB.US,D,20240709,000000,45.89,45.93,45.16,45.2,6740850,0
+SLB.US,D,20240710,000000,45.1,45.3,44.775,45.28,8538315,0
+SLB.US,D,20240711,000000,45.38,46.305,45.15,46.19,6240889,0
+SLB.US,D,20240712,000000,46.76,46.76,46.16,46.42,6584010,0
+SLB.US,D,20240715,000000,46.79,48.68,46.57,47.96,11441818,0
+SLB.US,D,20240716,000000,47.51,48.95,47.44,48.72,8220212,0
+SLB.US,D,20240717,000000,48.75,49.26,48.56,48.9,8453279,0
+SLB.US,D,20240718,000000,48.77,49.34,48.58,48.72,10758679,0
+SLB.US,D,20240719,000000,49.48,50.94,48.35,49.67,17680984,0
+SLB.US,D,20240722,000000,49.34,50.52,49.2325,49.44,11212839,0
+SLB.US,D,20240723,000000,49.29,49.93,48.655,49.05,10098966,0
+SLB.US,D,20240724,000000,49.1,49.18,47.86,48.03,8552917,0
+SLB.US,D,20240725,000000,47.73,48.895,47.69,48.23,9608106,0
+SLB.US,D,20240726,000000,48.79,49.31,48.16,48.83,8231538,0
+SLB.US,D,20240729,000000,48.18,48.81,47.655,47.86,9104446,0
+SLB.US,D,20240730,000000,47.54,47.95,47.15,47.61,9880369,0
+SLB.US,D,20240731,000000,48.13,48.57,47.94,48.29,6599755,0
+SLB.US,D,20240801,000000,48.28,48.33,46.245,46.66,8952085,0
+SLB.US,D,20240802,000000,45.98,46.01,44.56,44.93,11848368,0
+SLB.US,D,20240805,000000,43.48,44.3,43.32,43.77,13010755,0
+SLB.US,D,20240806,000000,43.8,44.165,43.33,43.4,8364003,0
+SLB.US,D,20240807,000000,43.99,44.42,42.81,42.86,9258997,0
+SLB.US,D,20240808,000000,42.98,43.75,42.91,43.69,6697408,0
+SLB.US,D,20240809,000000,43.48,43.81,43.32,43.55,5418010,0
+SLB.US,D,20240812,000000,43.84,44.125,43.5,43.9,6599215,0
+SLB.US,D,20240813,000000,43.6,43.965,43.39,43.77,5253394,0
+SLB.US,D,20240814,000000,44,44.07,43.5,43.78,6305307,0
+SLB.US,D,20240815,000000,44.47,45.12,44.335,45.04,7940187,0
+SLB.US,D,20240816,000000,44.57,45.04,44.545,44.78,6013015,0
+SLB.US,D,20240819,000000,45.14,45.78,45.01,45.36,8046509,0
+SLB.US,D,20240820,000000,45.22,45.34,44.01,44.03,7409020,0
+SLB.US,D,20240821,000000,44.54,44.68,44.11,44.2,5529940,0
+SLB.US,D,20240822,000000,44.25,44.435,43.98,44.12,7164342,0
+SLB.US,D,20240823,000000,44.5,45.3,44.385,45.12,6244495,0
+SLB.US,D,20240826,000000,46,46.16,45.24,45.6,6222096,0
+SLB.US,D,20240827,000000,45.45,45.54,44.78,45.04,5199381,0
+SLB.US,D,20240828,000000,43.96,44.155,43.505,43.74,9866391,0
+SLB.US,D,20240829,000000,44.24,44.415,43.41,44.18,8000835,0
+SLB.US,D,20240830,000000,43.82,44.04,43.39,43.99,10174701,0
+SLB.US,D,20240903,000000,43.16,43.19,42,42.29,12684998,0
+SLB.US,D,20240904,000000,42.04,42.39,41.265,41.32,10048573,0
+SLB.US,D,20240905,000000,41.69,41.8,40.96,41.22,10621912,0
+SLB.US,D,20240906,000000,41.2,41.63,40.3708,40.62,9864106,0
+SLB.US,D,20240909,000000,40.8,41.17,40.3512,40.41,11082493,0
+SLB.US,D,20240910,000000,40.48,40.48,39.12,39.59,10782668,0
+SLB.US,D,20240911,000000,39.56,39.77,38.66,39.57,15568313,0
+SLB.US,D,20240912,000000,39.75,40.22,39.365,39.8,15405455,0
+SLB.US,D,20240913,000000,40.11,40.5,39.505,39.96,17481687,0
+SLB.US,D,20240916,000000,40.8,41.16,40.03,40.4,24556093,0
+SLB.US,D,20240917,000000,40.53,41.68,40.44,41.5,18400323,0
+SLB.US,D,20240918,000000,41.52,42.09,41.18,41.42,12663559,0
+SLB.US,D,20240919,000000,42.7,43.2699,42.03,42.75,17113276,0
+SLB.US,D,20240920,000000,42.89,42.89,42,42.41,22881596,0
+SLB.US,D,20240923,000000,42.55,43.21,42.38,42.9,12921061,0
+SLB.US,D,20240924,000000,43.835,44.04,42.95,42.98,12006214,0
+SLB.US,D,20240925,000000,42.8,43.01,41.66,41.81,12552376,0
+SLB.US,D,20240926,000000,41.08,41.51,40.535,41.17,20933289,0
+SLB.US,D,20240927,000000,41.7,42.32,41.6,42.29,14875752,0
+SLB.US,D,20240930,000000,41.96,42.4745,41.56,41.95,12220867,0
+SLB.US,D,20241001,000000,41.745,43.59,41.74,43.14,14716531,0
+SLB.US,D,20241002,000000,43.46,44.175,43.285,43.94,14614601,0
+SLB.US,D,20241003,000000,43.94,44.94,43.54,44.89,13775415,0
+SLB.US,D,20241004,000000,45.53,45.71,44.9023,45.46,11296550,0
+SLB.US,D,20241007,000000,45.6,46.155,45.38,45.59,8963646,0
+SLB.US,D,20241008,000000,44.95,45.17,43.97,44.14,13404657,0
+SLB.US,D,20241009,000000,43.78,44.425,43.63,44.21,9980713,0
+SLB.US,D,20241010,000000,44.58,45.115,44.25,44.6,9707420,0
+SLB.US,D,20241011,000000,44.32,44.96,44.28,44.78,8892291,0
+SLB.US,D,20241014,000000,44.39,44.72,44.22,44.7,7048069,0
+SLB.US,D,20241015,000000,43.57,43.91,42.89,42.95,10230881,0
+SLB.US,D,20241016,000000,43.39,43.69,43.11,43.68,8692885,0
+SLB.US,D,20241017,000000,43.5,44.05,43.29,43.99,14481312,0
+SLB.US,D,20241018,000000,43.99,44.09,41.89,41.92,21355938,0
+SLB.US,D,20241021,000000,42.08,42.94,42.08,42.43,13839414,0
+SLB.US,D,20241022,000000,42.73,42.74,41.79,41.93,11377911,0
+SLB.US,D,20241023,000000,41.88,42.33,41.64,42.13,11117909,0
+SLB.US,D,20241024,000000,41.9,42.13,41.2,41.25,13897113,0
+SLB.US,D,20241025,000000,41.55,42.16,41.36,41.74,15345710,0
+SLB.US,D,20241028,000000,40.62,41.62,40.4,41.39,10589894,0
+SLB.US,D,20241029,000000,41.31,41.31,40.22,40.43,15895646,0
+SLB.US,D,20241030,000000,40.55,40.85,40.12,40.15,12252088,0
+SLB.US,D,20241031,000000,40.4,40.585,40.005,40.07,14264857,0
+SLB.US,D,20241101,000000,40.16,40.3899,39.69,39.76,12605858,0
+SLB.US,D,20241104,000000,39.91,40.595,39.86,40.32,11102954,0
+SLB.US,D,20241105,000000,40.4,40.75,40.155,40.55,10810852,0
+SLB.US,D,20241106,000000,42.52,44.328,41.75,43.77,25379253,0
+SLB.US,D,20241107,000000,43.75,43.91,42.74,43.24,15426716,0
+SLB.US,D,20241108,000000,42.99,43.51,42.525,43.18,13598067,0
+SLB.US,D,20241111,000000,43.29,44.44,43.2,44.29,12193717,0
+SLB.US,D,20241112,000000,44.4,44.97,44.2,44.33,13725772,0
+SLB.US,D,20241113,000000,44.5,44.5,43.22,43.59,9900430,0
+SLB.US,D,20241114,000000,43.82,43.995,43.02,43.45,10061513,0
+SLB.US,D,20241115,000000,43.365,43.97,42.86,43.18,9632621,0
+SLB.US,D,20241118,000000,43.865,43.94,43.18,43.49,6955883,0
+SLB.US,D,20241119,000000,42.72,43.485,42.66,43.1,8178352,0
+SLB.US,D,20241120,000000,43.25,43.65,42.92,43.53,8329596,0
+SLB.US,D,20241121,000000,44,44.55,43.64,44.06,11529016,0
+SLB.US,D,20241122,000000,44.18,44.7,44.04,44.23,9015450,0
+SLB.US,D,20241125,000000,44.63,44.97,43.62,43.75,14173172,0
+SLB.US,D,20241126,000000,43.865,43.89,43.18,43.48,11192579,0
+SLB.US,D,20241127,000000,43.6,44.3,43.49,43.66,8297153,0
+SLB.US,D,20241129,000000,43.8,44.075,43.65,43.94,4143333,0
+SLB.US,D,20241202,000000,43.83,43.93,43.04,43.63,8511384,0
+SLB.US,D,20241203,000000,44.205,44.23,43.1,43.65,7429598,0
+SLB.US,D,20241204,000000,43.365,43.45,42.32,42.74,10231072,0
+SLB.US,D,20241205,000000,42.96,43.15,41.96,42.02,8466530,0
+SLB.US,D,20241206,000000,41.75,41.9,40.84,40.96,15727493,0
+SLB.US,D,20241209,000000,41.5,41.74,41.115,41.17,10657295,0
+SLB.US,D,20241210,000000,41.195,41.6,40.47,40.87,10075785,0
+SLB.US,D,20241211,000000,41.1,41.785,40.965,41.56,9958341,0
+SLB.US,D,20241212,000000,41.5,41.61,41.01,41.1,7309784,0
+SLB.US,D,20241213,000000,41.16,41.16,40.065,40.22,10763107,0
+SLB.US,D,20241216,000000,40.1,41.02,39.77,39.88,14900670,0
+SLB.US,D,20241217,000000,39.38,39.6,38.7,38.93,18705267,0
+SLB.US,D,20241218,000000,38.97,39.21,37.28,37.33,15657397,0
+SLB.US,D,20241219,000000,37.74,37.86,36.5192,36.91,16162342,0
+SLB.US,D,20241220,000000,36.83,37.38,36.62,36.83,36468332,0
+SLB.US,D,20241223,000000,36.75,37.38,36.65,37.26,10833928,0
+SLB.US,D,20241224,000000,37.26,37.77,36.8912,37.73,4555397,0
+SLB.US,D,20241226,000000,37.68,37.87,37.25,37.73,8145977,0
+SLB.US,D,20241227,000000,37.64,38.305,37.5,37.8,9493692,0
+SLB.US,D,20241230,000000,37.66,37.93,37.24,37.81,10994981,0
+SLB.US,D,20241231,000000,37.87,38.58,37.845,38.34,7817097,0
+SLB.US,D,20250102,000000,38.86,39.43,38.25,38.4,11559356,0
+SLB.US,D,20250103,000000,38.68,38.745,38.035,38.59,10313694,0
+SLB.US,D,20250106,000000,38.9,39.53,38.615,38.76,8366562,0
+SLB.US,D,20250107,000000,39.19,39.69,38.76,39.37,9350070,0
+SLB.US,D,20250108,000000,38.785,39.125,38.41,38.81,11319653,0
+SLB.US,D,20250110,000000,39.57,39.69,38.505,38.62,15273648,0
+SLB.US,D,20250113,000000,38.8,40.035,38.78,39.85,15963997,0
+SLB.US,D,20250114,000000,39.58,40.135,39.22,39.87,12119720,0
+SLB.US,D,20250115,000000,40.02,40.91,40,40.64,11877357,0
+SLB.US,D,20250116,000000,40.435,41.22,40.33,41.09,16148813,0
+SLB.US,D,20250117,000000,42,44.495,41.61,43.58,30731332,0
+SLB.US,D,20250121,000000,43.95,44.66,43.345,43.74,22986855,0
+SLB.US,D,20250122,000000,43.38,43.45,41.455,41.63,23719208,0
+SLB.US,D,20250123,000000,42.13,42.17,41.585,42.03,19071455,0
+SLB.US,D,20250124,000000,42.2,42.615,41.72,42.25,19431069,0
+SLB.US,D,20250127,000000,42.19,42.78,42,42.54,15306162,0
+SLB.US,D,20250128,000000,42.57,42.78,40.935,41.32,16077531,0
+SLB.US,D,20250129,000000,41.32,41.795,40.67,40.94,12734801,0
+SLB.US,D,20250130,000000,41.06,41.38,40.685,41.02,10171120,0
+SLB.US,D,20250131,000000,41.19,41.29,39.85,40.28,13110779,0
+SLB.US,D,20250203,000000,40.1,40.92,39.555,40.16,12507614,0
+SLB.US,D,20250204,000000,39.74,41.5,39.6261,41.22,12752012,0
+SLB.US,D,20250205,000000,40.86,41.13,40.2,40.81,15186140,0
+SLB.US,D,20250206,000000,41.09,41.27,39.715,40.05,13112679,0
+SLB.US,D,20250207,000000,40.19,40.675,39.985,40.16,11776393,0
+SLB.US,D,20250210,000000,40.6,41.37,40.6,41.21,9388096,0
+SLB.US,D,20250211,000000,41.28,42.19,41.05,41.78,11266706,0
+SLB.US,D,20250212,000000,41.53,41.72,41.155,41.45,14649395,0
+SLB.US,D,20250213,000000,41.5,42.26,41.44,42.08,12098967,0
+SLB.US,D,20250214,000000,42.255,42.61,41.7,41.75,12225052,0
+SLB.US,D,20250218,000000,42.01,43.06,41.55,42.65,14315745,0
+SLB.US,D,20250219,000000,42.44,42.82,42.05,42.18,12752504,0
+SLB.US,D,20250220,000000,42.13,42.915,41.98,42.6,9999057,0
+SLB.US,D,20250221,000000,42.3,42.47,41.6,41.74,13671578,0
+SLB.US,D,20250224,000000,41.925,42,41.475,41.53,12990249,0
+SLB.US,D,20250225,000000,41.45,41.95,40.625,41.01,14474061,0
+SLB.US,D,20250226,000000,41.21,41.24,40.235,40.6,11607347,0
+SLB.US,D,20250227,000000,40.91,41.64,40.485,40.91,15135941,0
+SLB.US,D,20250228,000000,40.78,41.71,40.3,41.66,17747826,0
+SLB.US,D,20250303,000000,41.94,42.155,39.48,39.82,18379034,0
+SLB.US,D,20250304,000000,39.2,39.73,38.17,39.08,18236168,0
+SLB.US,D,20250305,000000,38.745,39.6,38.28,39.43,13651450,0
+SLB.US,D,20250306,000000,39.15,39.965,39.01,39.76,12348553,0
+SLB.US,D,20250307,000000,39.94,41.87,39.86,41.37,19615791,0
+SLB.US,D,20250310,000000,41.22,42.17,40.88,41.14,18761539,0
+SLB.US,D,20250311,000000,41.39,41.46,40.02,40.08,16397374,0
+SLB.US,D,20250312,000000,40.13,40.63,39.73,40.05,10562177,0
+SLB.US,D,20250313,000000,40.06,40.63,39.6212,39.93,13912845,0
+SLB.US,D,20250314,000000,40.4,41.43,40.3,41.1,13049426,0
+SLB.US,D,20250317,000000,41.08,41.695,41.03,41.43,11825555,0
+SLB.US,D,20250318,000000,41.675,41.76,40.8,41.13,14406363,0
+SLB.US,D,20250319,000000,41.36,41.67,40.9423,41.08,19553862,0
+SLB.US,D,20250320,000000,40.705,41.78,40.6,41.28,12753109,0
+SLB.US,D,20250321,000000,40.98,41.54,40.76,40.99,73470363,0
+SLB.US,D,20250324,000000,41.23,41.8,41.125,41.7,10438915,0
+SLB.US,D,20250325,000000,41.99,42.39,41.91,42.28,12757827,0
+SLB.US,D,20250326,000000,42.73,43.35,42.325,42.42,11753128,0
+SLB.US,D,20250327,000000,42.36,42.83,41.93,42.1,23868456,0
+SLB.US,D,20250328,000000,42.15,42.55,41.49,41.88,12888622,0
+SLB.US,D,20250331,000000,41.37,42.18,41.27,41.8,13596472,0
+SLB.US,D,20250401,000000,41.8,42.45,41.425,42.2,13547384,0
+SLB.US,D,20250402,000000,41.73,42.43,41.2,42.19,16509291,0
+SLB.US,D,20250403,000000,39.91,40.3,39.04,39.21,40728763,0
+SLB.US,D,20250404,000000,37.42,37.77,34.0437,34.78,49175034,0
+SLB.US,D,20250407,000000,33.04,35.12,31.86,33.14,36020370,0
+SLB.US,D,20250408,000000,34.625,34.64,31.52,31.95,31415997,0
+SLB.US,D,20250409,000000,31.11,36.48,31.11,35.98,45400857,0
+SLB.US,D,20250410,000000,34.78,34.85,31.88,32.54,37839006,0
+SLB.US,D,20250411,000000,32.56,34.01,32.1,33.96,20884416,0
+SLB.US,D,20250414,000000,34.51,34.7,33.45,33.92,15477083,0
+SLB.US,D,20250415,000000,33.84,34.37,33.61,33.76,11618864,0
+SLB.US,D,20250416,000000,33.975,34.705,33.79,34.15,13094248,0
+SLB.US,D,20250417,000000,34.4,35.46,34.13,35.11,15923026,0
+SLB.US,D,20250421,000000,34.63,34.72,34,34.62,10698698,0
+SLB.US,D,20250422,000000,34.635,34.965,33.825,34.61,18894097,0
+SLB.US,D,20250423,000000,35,35.59,33.8,34.03,17255860,0
+SLB.US,D,20250424,000000,34.315,35.09,34.05,34.93,15197190,0
+SLB.US,D,20250425,000000,34.29,35.53,33.625,34.52,23936451,0
+SLB.US,D,20250428,000000,34.48,34.66,33.71,34.1,13252839,0
+SLB.US,D,20250429,000000,33.765,34.2875,33.25,34.11,14629830,0
+SLB.US,D,20250430,000000,33.51,33.62,32.63,33.25,21855736,0
+SLB.US,D,20250501,000000,33.2,34.245,33.11,33.74,18079864,0
+SLB.US,D,20250502,000000,34.25,34.76,33.81,34.73,13305027,0
+SLB.US,D,20250505,000000,33.905,34.31,33.72,33.76,17270680,0
+SLB.US,D,20250506,000000,34.1,34.315,33.43,33.58,17481523,0
+SLB.US,D,20250507,000000,33.61,33.74,33.23,33.5,12126086,0
+SLB.US,D,20250508,000000,33.99,34.985,33.91,34.32,14025416,0
+SLB.US,D,20250509,000000,34.76,34.98,34.355,34.55,7407363,0
+SLB.US,D,20250512,000000,35.955,36.87,35.655,35.85,12104265,0
+SLB.US,D,20250513,000000,36.1,36.44,35.755,36.11,9218242,0
+SLB.US,D,20250514,000000,35.765,36.335,35.65,36.01,10519499,0
+SLB.US,D,20250515,000000,35.65,35.75,34.99,35.72,11998591,0
+SLB.US,D,20250516,000000,35.7,35.81,35.155,35.77,12627015,0
+SLB.US,D,20250519,000000,35.38,35.47,34.78,35.11,10077256,0
+SLB.US,D,20250520,000000,35.07,35.07,34.395,34.57,13192072,0
+SLB.US,D,20250521,000000,34.39,34.62,33.85,33.87,12564523,0
+SLB.US,D,20250522,000000,33.545,33.955,33.18,33.75,11507748,0
+SLB.US,D,20250523,000000,33.215,33.76,33.1,33.66,10467825,0
+SLB.US,D,20250527,000000,33.97,34.105,33.48,33.93,17574809,0
+SLB.US,D,20250528,000000,34.215,34.36,33.47,33.58,11031951,0
+SLB.US,D,20250529,000000,33.79,33.88,33.33,33.68,9902909,0
+SLB.US,D,20250530,000000,33.41,33.5,32.84,33.05,20668670,0
+SLB.US,D,20250602,000000,33.74,33.83,32.91,33.34,12681496,0
+SLB.US,D,20250603,000000,33.4,34.37,32.83,34.11,16172259,0
+SLB.US,D,20250604,000000,33.88,34.21,33.13,33.24,13545058,0
+SLB.US,D,20250605,000000,33.455,33.52,33.04,33.08,11548462,0
+SLB.US,D,20250606,000000,33.49,34.055,33.38,33.87,10410098,0
+SLB.US,D,20250609,000000,34.12,34.52,33.91,34.12,12437707,0
+SLB.US,D,20250610,000000,34.54,35.78,34.35,35.52,15648862,0
+SLB.US,D,20250611,000000,35.78,35.945,35.15,35.69,14446029,0
+SLB.US,D,20250612,000000,35.24,35.695,34.92,35.63,10046733,0
+SLB.US,D,20250613,000000,36.19,36.44,35.57,36.3,15387426,0
+SLB.US,D,20250616,000000,36.185,36.41,35.575,35.91,16121486,0
+SLB.US,D,20250617,000000,36.27,36.6,35.85,36.08,16172890,0
+SLB.US,D,20250618,000000,36.1,36.44,35.82,35.85,17588621,0
+SLB.US,D,20250620,000000,35.93,36.0654,35.49,35.84,30021044,0
+SLB.US,D,20250623,000000,36.15,36.165,33.62,33.73,25846141,0
+SLB.US,D,20250624,000000,33.27,33.98,33.06,33.5,24521023,0
+SLB.US,D,20250625,000000,33.5,33.7163,33.05,33.18,13448792,0
+SLB.US,D,20250626,000000,33.27,33.87,33.17,33.83,14210960,0
+SLB.US,D,20250627,000000,34,34.16,33.71,34.01,17165995,0
+SLB.US,D,20250630,000000,33.88,34.2,33.72,33.8,13101513,0
+SLB.US,D,20250701,000000,33.75,35.77,33.45,35.2,18964619,0
+SLB.US,D,20250702,000000,35.77,35.91,34.865,35.91,16153369,0
+SLB.US,D,20250703,000000,35.875,36,35.49,35.65,7240714,0
+SLB.US,D,20250707,000000,35.415,35.665,34.51,34.95,9710096,0
+SLB.US,D,20250708,000000,34.98,36.71,34.94,36.54,13525654,0
+SLB.US,D,20250709,000000,36.39,36.6,35.985,36.25,11430575,0
+SLB.US,D,20250710,000000,36.03,36.98,35.7,36.65,11649575,0
+SLB.US,D,20250711,000000,36.45,38.15,36.335,37.31,11335227,0
+SLB.US,D,20250714,000000,37.11,37.115,35.96,36.22,12686750,0
+SLB.US,D,20250715,000000,36.15,36.22,34.915,35.07,17351520,0
+SLB.US,D,20250716,000000,35,35.19,34.3,34.59,19849626,0
+SLB.US,D,20250717,000000,34.33,34.855,34.175,34.67,70886985,0
+SLB.US,D,20250718,000000,34.3,35.11,33.175,33.32,35376354,0
+SLB.US,D,20250721,000000,33.65,34.28,33.46,33.54,22403015,0
+SLB.US,D,20250722,000000,33.62,34.445,33.36,34.35,20793794,0
+SLB.US,D,20250723,000000,34.8,35.525,34.575,35.14,22471079,0
+SLB.US,D,20250724,000000,34.94,35.4,34.71,35.24,15592334,0
+SLB.US,D,20250725,000000,35.385,35.63,35.11,35.47,11467820,0
+SLB.US,D,20250728,000000,35.705,36.185,35.56,36,13367943,0
+SLB.US,D,20250729,000000,35.81,35.96,35.205,35.63,14315295,0
+SLB.US,D,20250730,000000,35.5,35.51,33.92,34.17,17945429,0
+SLB.US,D,20250731,000000,33.99,34.38,33.685,33.8,13121172,0
+SLB.US,D,20250801,000000,33.49,33.61,32.36,33.05,17071368,0
+SLB.US,D,20250804,000000,32.9,33.1999,32.54,32.88,11901744,0
+SLB.US,D,20250805,000000,33,33.62,32.7,33.5,12204506,0
+SLB.US,D,20250806,000000,33.79,34.1,32.66,32.86,11467922,0
+SLB.US,D,20250807,000000,33.295,33.66,32.71,32.79,11213695,0
+SLB.US,D,20250808,000000,33.07,33.22,32.59,32.87,10217202,0
+SLB.US,D,20250811,000000,32.95,33.12,32.15,32.37,10020012,0
+SLB.US,D,20250812,000000,32.48,33.24,32.47,32.94,10289242,0
+SLB.US,D,20250813,000000,32.935,33.55,32.815,33.55,10370370,0
+SLB.US,D,20250814,000000,33.45,33.45,32.655,33.22,16284379,0
+SLB.US,D,20250815,000000,33.085,33.35,32.93,32.99,10421892,0
+SLB.US,D,20250818,000000,33,33.57,32.77,33.3,9148320,0
+SLB.US,D,20250819,000000,33.35,33.725,33.085,33.34,10834546,0
+SLB.US,D,20250820,000000,33.265,33.635,32.965,33.36,9917902,0
+SLB.US,D,20250821,000000,33.32,33.965,33.15,33.81,11130126,0
+SLB.US,D,20250822,000000,34,35.695,33.94,35.61,16024901,0
+SLB.US,D,20250825,000000,35.6,35.83,35.3,35.65,8184202,0
+SLB.US,D,20250826,000000,35.435,35.59,35.01,35.32,16438354,0
+SLB.US,D,20250827,000000,35.255,36.22,35.22,35.98,13565748,0
+SLB.US,D,20250828,000000,35.955,36.525,35.7,36.48,18279475,0
+SLB.US,D,20250829,000000,36.505,37.0453,36.505,36.84,11887818,0
+SLB.US,D,20250902,000000,36.71,36.76,35.655,35.9,20356344,0
+SLB.US,D,20250903,000000,35.35,35.76,34.91,35,16567590,0
+SLB.US,D,20250904,000000,35,36.02,34.55,36.01,12427562,0
+SLB.US,D,20250905,000000,35.61,36.295,35.43,35.82,13436534,0
+SLB.US,D,20250908,000000,36.1,36.34,35.405,35.78,27242337,0
+SLB.US,D,20250909,000000,36.055,36.57,35.77,35.78,12029533,0
+SLB.US,D,20250910,000000,35.82,36.37,35.17,36.16,20429081,0
+SLB.US,D,20250911,000000,35.955,36.56,35.77,36.03,15317577,0
+SLB.US,D,20250912,000000,36.265,36.53,35.42,35.57,13477142,0
+SLB.US,D,20250915,000000,35.79,36.3,34.75,34.77,14218479,0
+SLB.US,D,20250916,000000,34.87,35.555,34.62,35.24,20804839,0
+SLB.US,D,20250917,000000,35.02,35.67,34.475,34.79,20414610,0
+SLB.US,D,20250918,000000,35,35.09,34.16,34.74,18765949,0
+SLB.US,D,20250919,000000,34.39,34.56,34.01,34.43,33104822,0
+SLB.US,D,20250922,000000,33.59,34.22,33.43,33.92,19114010,0
+SLB.US,D,20250923,000000,33.875,35.2,33.7,34.49,26182695,0
+SLB.US,D,20250924,000000,34.72,35.16,34.55,34.61,14604540,0
+SLB.US,D,20250925,000000,34.44,34.795,34.22,34.59,11619300,0
+SLB.US,D,20250926,000000,34.85,35.915,34.76,35.52,14594634,0
+SLB.US,D,20250929,000000,35.33,35.34,34.68,35.11,14982987,0
+SLB.US,D,20250930,000000,34.71,34.8,33.42,34.37,18281907,0
+SLB.US,D,20251001,000000,34.18,35.135,34.1,35.09,11264483,0
+SLB.US,D,20251002,000000,34.92,35.2,34.06,34.11,10930238,0
+SLB.US,D,20251003,000000,34.385,34.655,34.21,34.26,9581622,0
+SLB.US,D,20251006,000000,34.51,34.835,34.17,34.59,18649948,0
+SLB.US,D,20251007,000000,34.53,35.1,34.045,34.41,18080338,0
+SLB.US,D,20251008,000000,34.53,34.58,33.86,33.97,15217340,0
+SLB.US,D,20251009,000000,34.24,34.5456,32.985,33.13,12284862,0
+SLB.US,D,20251010,000000,33.015,33.09,31.72,31.72,15644190,0
+SLB.US,D,20251013,000000,32.08,32.32,31.64,32.27,29484660,0
+SLB.US,D,20251014,000000,31.75,32.755,31.69,32.57,13014179,0
+SLB.US,D,20251015,000000,32.84,32.9101,32.33,32.57,16212919,0
+SLB.US,D,20251016,000000,32.76,32.94,32.35,32.92,24453637,0
+SLB.US,D,20251017,000000,32.7,33.255,31.6442,32.63,39002931,0
+SLB.US,D,20251020,000000,32.855,33.48,32.5,33.43,17997803,0
+SLB.US,D,20251021,000000,33.7,33.98,33.115,33.52,18033418,0
+SLB.US,D,20251022,000000,34.09,35.23,34,34.9,18761382,0
+SLB.US,D,20251023,000000,35.64,36.09,34.98,36.01,19431474,0
+SLB.US,D,20251024,000000,36.08,36.6393,35.8,35.83,17000595,0
+SLB.US,D,20251027,000000,36.17,36.83,35.89,36.16,17423204,0
+SLB.US,D,20251028,000000,36.15,36.33,35.685,35.86,12504633,0
+SLB.US,D,20251029,000000,35.9,36.9455,35.79,36.83,16662785,0
+SLB.US,D,20251030,000000,36.68,37.05,36.28,36.32,15557587,0
+SLB.US,D,20251031,000000,36.32,36.53,35.775,36.06,15188522,0
+SLB.US,D,20251103,000000,36.08,37.305,36.025,37.02,19348956,0
+SLB.US,D,20251104,000000,36.425,36.46,35.785,36.12,18718785,0
+SLB.US,D,20251105,000000,36.25,37.03,35.96,36.55,14655332,0
+SLB.US,D,20251106,000000,36.66,37.205,36.34,36.36,14651311,0
+SLB.US,D,20251107,000000,36.48,36.8,35.89,36.66,11074654,0
+SLB.US,D,20251110,000000,36.885,37.0454,36.11,36.91,12275965,0
+SLB.US,D,20251111,000000,37.2,38.075,37.11,37.61,10426194,0
+SLB.US,D,20251112,000000,37.25,37.545,36,36.07,11588118,0
+SLB.US,D,20251113,000000,36.17,36.935,36.075,36.31,10203959,0
+SLB.US,D,20251114,000000,36.44,37.34,35.88,36.94,10858344,0
+SLB.US,D,20251117,000000,36.83,36.93,35.61,35.8,10775748,0
+SLB.US,D,20251118,000000,35.42,36.225,35.28,36.04,15306211,0
+SLB.US,D,20251119,000000,35.38,36.125,35.12,35.86,9709737,0
+SLB.US,D,20251120,000000,36.165,36.84,35.085,35.19,11718218,0
+SLB.US,D,20251121,000000,35.16,36.33,34.65,36.19,20752833,0
+SLB.US,D,20251124,000000,36,36.0828,35.3,35.71,36923802,0
+SLB.US,D,20251125,000000,35.79,35.95,35.01,35.9,13234460,0
+SLB.US,D,20251126,000000,35.74,36.05,35.29,35.66,9754246,0
+SLB.US,D,20251128,000000,35.72,36.38,35.52,36.24,4013044,0
+SLB.US,D,20251201,000000,36.24,36.98,36.23,36.6,12674413,0
+SLB.US,D,20251202,000000,36.35,36.52,35.505,36.36,12825596,0
+SLB.US,D,20251203,000000,36.395,37.63,36.225,37.55,16133740,0
+SLB.US,D,20251204,000000,37.5,38.3,37.41,38.12,15860081,0
+SLB.US,D,20251205,000000,38.23,39,38.22,38.46,12579709,0
+SLB.US,D,20251208,000000,38.33,38.83,37.725,38.24,24484683,0
+SLB.US,D,20251209,000000,38.16,38.6882,38.1,38.3,16847252,0
+SLB.US,D,20251210,000000,38.255,39.99,38.2,39.93,20648135,0
+SLB.US,D,20251211,000000,39.85,40.875,39.78,40.34,18982752,0
+SLB.US,D,20251212,000000,40.52,40.7806,39.145,39.45,14892511,0
+SLB.US,D,20251215,000000,39.41,39.5,38.52,38.9,10957066,0
+SLB.US,D,20251216,000000,38.58,38.9,37.485,37.61,19127102,0
+SLB.US,D,20251217,000000,37.75,38.62,37.725,38.53,15363920,0
+SLB.US,D,20251218,000000,38.55,38.555,37.885,38.13,12014776,0
+SLB.US,D,20251219,000000,38.24,38.49,37.98,38.08,22594297,0
+SLB.US,D,20251222,000000,38.44,38.87,38.155,38.33,8496184,0
+SLB.US,D,20251223,000000,38.48,38.9,37.9313,38.2,7930344,0
+SLB.US,D,20251224,000000,38.16,38.28,37.81,37.97,2928617,0
+SLB.US,D,20251226,000000,37.96,38.06,37.535,37.79,4726735,0
+SLB.US,D,20251229,000000,37.85,38.14,37.69,37.9,6805975,0
+SLB.US,D,20251230,000000,38,38.725,38,38.55,7774511,0
+SLB.US,D,20251231,000000,38.53,38.765,38.2725,38.38,6157199,0
+SLB.US,D,20260102,000000,38.44,40.4363,38.065,40.2,14637165,0
+SLB.US,D,20260105,000000,43,45.155,42.52,43.8,56362626,0
+SLB.US,D,20260106,000000,44.145,44.5699,43.42,43.63,28955399,0
+SLB.US,D,20260107,000000,43.87,43.9,42.2,42.37,17255915,0
+SLB.US,D,20260108,000000,42.8,44.57,42.66,44.43,20138487,0
+SLB.US,D,20260109,000000,44.67,45.24,44.29,45.2,18306842,0
+SLB.US,D,20260112,000000,45.4,45.5,44.365,45.15,19685712,0
+SLB.US,D,20260113,000000,45.74,46.39,45.445,45.9,19535582,0
+SLB.US,D,20260114,000000,46.44,47.725,46.276,46.97,23910301,0
+SLB.US,D,20260115,000000,46.745,46.865,46.08,46.57,18019774,0
+SLB.US,D,20260116,000000,46.68,46.99,46.31,46.73,17373076,0
+SLB.US,D,20260120,000000,45.98,46.99,45.98,46.45,22587165,0
+SLB.US,D,20260121,000000,47.11,48.6093,47,48.52,22868228,0
+SLB.US,D,20260122,000000,48.95,49.575,48.54,49.32,22766967,0
+SLB.US,D,20260123,000000,49.95,51.67,48.83,49.15,43516197,0
+SLB.US,D,20260126,000000,49.69,50.065,49.23,49.7,25377215,0
+SLB.US,D,20260127,000000,50.28,51.465,50.03,50.66,17329668,0
+SLB.US,D,20260128,000000,50.5,50.73,48.47,48.87,24530992,0
+SLB.US,D,20260129,000000,49.9,50.58,48.35,48.45,32023070,0
+SLB.US,D,20260130,000000,48.3,48.55,47.3,48.38,16406558,0
+SLB.US,D,20260202,000000,47.67,48.67,47.35,48.05,16616399,0
+SLB.US,D,20260203,000000,48.13,49.795,48.095,49.76,27108819,0
+SLB.US,D,20260204,000000,49.84,51.43,49.76,51.35,23745396,0
+SLB.US,D,20260205,000000,50.38,50.555,48.67,49.51,24708190,0
+SLB.US,D,20260206,000000,49.43,51.245,49.41,50.7,16188844,0
+SLB.US,D,20260209,000000,50.47,50.925,50.09,50.54,13581448,0
+SLB.US,D,20260210,000000,50.8,50.96,49.79,50.32,14102473,0
+SLB.US,D,20260211,000000,51.05,51.99,50.93,51.56,22951659,0
+SLB.US,D,20260212,000000,51.5,52.395,50.335,50.64,24008560,0
+SLB.US,D,20260213,000000,50.3,51.21,49.925,50.39,19520579,0
+SLB.US,D,20260217,000000,50.695,51.03,48.84,49.84,24436137,0
+SLB.US,D,20260218,000000,50.83,51.635,50.56,51.57,16431669,0
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/sobo.us.txt b/daily/us/nyse stocks/2/sobo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aef6dab834906d19153811656b3c2902c343b0c8
--- /dev/null
+++ b/daily/us/nyse stocks/2/sobo.us.txt	
@@ -0,0 +1,340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOBO.US,D,20241010,000000,24.1,24.31,23.02,23.05,2684518,0
+SOBO.US,D,20241011,000000,22.92,23.61,22.79,23.17,1911087,0
+SOBO.US,D,20241014,000000,23.1,23.44,22.18,22.7,1934606,0
+SOBO.US,D,20241015,000000,22.8,24.03,22.71,23.82,1320763,0
+SOBO.US,D,20241016,000000,23.785,24.67,23.71,24.35,592569,0
+SOBO.US,D,20241017,000000,24.14,24.31,23.64,24.28,497426,0
+SOBO.US,D,20241018,000000,24.34,25.82,24.26,25.66,1001164,0
+SOBO.US,D,20241021,000000,25.8,26.09,25.2,25.94,403896,0
+SOBO.US,D,20241022,000000,25.86,26.11,25.62,25.79,610846,0
+SOBO.US,D,20241023,000000,25.62,25.8994,24.43,24.61,428045,0
+SOBO.US,D,20241024,000000,24.6,24.6789,24.23,24.52,431640,0
+SOBO.US,D,20241025,000000,24.4,24.45,23.72,23.83,414562,0
+SOBO.US,D,20241028,000000,23.69,24.27,23.5523,24.07,213545,0
+SOBO.US,D,20241029,000000,23.95,24.48,23.68,23.68,291667,0
+SOBO.US,D,20241030,000000,23.75,24.38,23.69,24.31,400561,0
+SOBO.US,D,20241031,000000,24.28,25.01,24.11,24.96,427456,0
+SOBO.US,D,20241101,000000,25.01,25.36,24.71,24.71,605327,0
+SOBO.US,D,20241104,000000,24.73,24.95,23.64,24.1,529916,0
+SOBO.US,D,20241105,000000,23.91,24.29,23.6,23.71,464373,0
+SOBO.US,D,20241106,000000,23.97,24.26,23.05,23.09,1083745,0
+SOBO.US,D,20241107,000000,23.22,23.975,22.98,23.63,979646,0
+SOBO.US,D,20241108,000000,23.81,24.12,23.4801,23.65,824074,0
+SOBO.US,D,20241111,000000,23.65,25.05,23.625,24.94,899398,0
+SOBO.US,D,20241112,000000,24.82,25.22,24.29,24.5,323970,0
+SOBO.US,D,20241113,000000,24.68,25.04,24.57,24.92,419545,0
+SOBO.US,D,20241114,000000,24.9,25.38,24.37,25.27,453391,0
+SOBO.US,D,20241115,000000,25.2,25.8,25.12,25.56,484473,0
+SOBO.US,D,20241118,000000,25.69,25.81,25.2,25.45,657173,0
+SOBO.US,D,20241119,000000,25.25,26.495,24.9301,26.49,964248,0
+SOBO.US,D,20241120,000000,26.65,27.3,26.44,26.59,550451,0
+SOBO.US,D,20241121,000000,26.94,27.13,26.53,26.66,550641,0
+SOBO.US,D,20241122,000000,26.7,26.99,25.935,26.08,610474,0
+SOBO.US,D,20241125,000000,26.125,26.2121,25.57,25.62,919609,0
+SOBO.US,D,20241126,000000,25.5,25.545,24.72,25.07,916504,0
+SOBO.US,D,20241127,000000,25.05,25.71,25.02,25.33,559811,0
+SOBO.US,D,20241129,000000,25.48,26.28,25.42,26.05,2130222,0
+SOBO.US,D,20241202,000000,26.25,26.29,24.53,24.82,904924,0
+SOBO.US,D,20241203,000000,24.93,25.52,24.89,25.32,743880,0
+SOBO.US,D,20241204,000000,25.38,25.54,24.77,25.16,438159,0
+SOBO.US,D,20241205,000000,25.22,25.47,24.8,25.42,467424,0
+SOBO.US,D,20241206,000000,25.48,25.5,24.935,25.03,539613,0
+SOBO.US,D,20241209,000000,25.2,25.26,23.77,23.91,1219797,0
+SOBO.US,D,20241210,000000,24.035,24.46,23.8,24,732231,0
+SOBO.US,D,20241211,000000,24.066,24.5,23.92,24.48,507028,0
+SOBO.US,D,20241212,000000,24.44,24.48,23.98,24.34,1042601,0
+SOBO.US,D,20241213,000000,24.25,24.45,23.94,24.17,1063145,0
+SOBO.US,D,20241216,000000,24.13,24.19,23.19,23.7,900041,0
+SOBO.US,D,20241217,000000,23.5,23.73,23.27,23.37,978275,0
+SOBO.US,D,20241218,000000,23.41,23.42,22.78,22.8,626053,0
+SOBO.US,D,20241219,000000,22.93,23.76,22.75,23.42,647306,0
+SOBO.US,D,20241220,000000,23.4,23.87,23.16,23.78,1331062,0
+SOBO.US,D,20241223,000000,23.57,23.76,23.06,23.69,594444,0
+SOBO.US,D,20241224,000000,23.8,23.93,23.58,23.93,222263,0
+SOBO.US,D,20241226,000000,23.84,24.25,23.7434,24.24,189486,0
+SOBO.US,D,20241227,000000,24.05,24.17,23.28,23.49,4621042,0
+SOBO.US,D,20241230,000000,23.43,24.01,23.42,23.98,382322,0
+SOBO.US,D,20241231,000000,23.59,23.815,23.53,23.57,324489,0
+SOBO.US,D,20250102,000000,23.7329,24.23,23.5312,24,798292,0
+SOBO.US,D,20250103,000000,24.04,24.47,24.04,24.2,541571,0
+SOBO.US,D,20250106,000000,24.36,24.55,23.63,23.66,452369,0
+SOBO.US,D,20250107,000000,23.67,23.8099,23.34,23.65,778145,0
+SOBO.US,D,20250108,000000,23.5216,23.64,23.08,23.28,796126,0
+SOBO.US,D,20250110,000000,23.74,24.135,23.655,23.82,1113067,0
+SOBO.US,D,20250113,000000,23.93,24.18,23.15,23.25,1304505,0
+SOBO.US,D,20250114,000000,23.28,23.46,22.98,23.4,1465378,0
+SOBO.US,D,20250115,000000,23.49,23.68,22.84,22.95,1862298,0
+SOBO.US,D,20250116,000000,22.915,23.34,22.67,23.22,450755,0
+SOBO.US,D,20250117,000000,23.17,24.13,23.15,24.12,766467,0
+SOBO.US,D,20250121,000000,24.768,25.34,24.59,24.81,876809,0
+SOBO.US,D,20250122,000000,25.05,25.05,24.43,24.73,535379,0
+SOBO.US,D,20250123,000000,24.75,24.8399,23.98,24.02,739627,0
+SOBO.US,D,20250124,000000,24.15,24.37,23.81,24.34,417224,0
+SOBO.US,D,20250127,000000,24.155,24.6,23.71,23.81,411653,0
+SOBO.US,D,20250128,000000,23.75,24.01,23.38,23.81,398331,0
+SOBO.US,D,20250129,000000,23.67,24.72,23.67,24.65,640436,0
+SOBO.US,D,20250130,000000,24.765,25.15,24.07,24.28,848028,0
+SOBO.US,D,20250131,000000,24.2,24.54,23.88,23.9,553395,0
+SOBO.US,D,20250203,000000,23.09,24.03,22.77,23.7,933101,0
+SOBO.US,D,20250204,000000,23.92,24.895,23.9,24.8,564002,0
+SOBO.US,D,20250205,000000,24.78,25.24,24.56,25.15,1205417,0
+SOBO.US,D,20250206,000000,25.15,25.2,24.325,24.6,410045,0
+SOBO.US,D,20250207,000000,24.445,25.15,24.33,24.72,432060,0
+SOBO.US,D,20250210,000000,24.71,25.16,24.67,24.8,411972,0
+SOBO.US,D,20250211,000000,24.67,25.15,24.61,25.15,316374,0
+SOBO.US,D,20250212,000000,24.96,25.23,24.71,24.97,246961,0
+SOBO.US,D,20250213,000000,25.17,25.33,25,25.11,380267,0
+SOBO.US,D,20250214,000000,25.35,25.35,24.73,24.78,240834,0
+SOBO.US,D,20250218,000000,24.81,25.065,24.61,24.7,386526,0
+SOBO.US,D,20250219,000000,24.6,24.75,24.44,24.69,379159,0
+SOBO.US,D,20250220,000000,24.63,25.67,24.48,25.54,483482,0
+SOBO.US,D,20250221,000000,25.43,26.07,25.2601,25.4,360923,0
+SOBO.US,D,20250224,000000,25.4,25.7655,24.995,25.19,352282,0
+SOBO.US,D,20250225,000000,25,26.185,25,25.82,838161,0
+SOBO.US,D,20250226,000000,25.84,26.64,25.69,26.51,598168,0
+SOBO.US,D,20250227,000000,26.44,26.9,26.34,26.59,788576,0
+SOBO.US,D,20250228,000000,26.6,26.83,26.4,26.63,767938,0
+SOBO.US,D,20250303,000000,26.79,27.155,26.245,26.36,981418,0
+SOBO.US,D,20250304,000000,26.27,26.75,25.91,26.45,1201754,0
+SOBO.US,D,20250305,000000,26.7,27.6,26.52,27.37,1972484,0
+SOBO.US,D,20250306,000000,26.35,26.55,24.45,24.63,1429959,0
+SOBO.US,D,20250307,000000,24.6,24.65,23.62,24.05,928510,0
+SOBO.US,D,20250310,000000,23.8,24.98,23.76,24.86,2079006,0
+SOBO.US,D,20250311,000000,25.079,25.87,24.94,25.2,1398336,0
+SOBO.US,D,20250312,000000,25.31,26.08,25.16,25.68,1083634,0
+SOBO.US,D,20250313,000000,25.74,26.03,25.59,25.59,929100,0
+SOBO.US,D,20250314,000000,25.58,26.02,25.275,25.87,523972,0
+SOBO.US,D,20250317,000000,25.96,26.64,25.73,25.8,621976,0
+SOBO.US,D,20250318,000000,25.84,26.55,25.84,26.46,508978,0
+SOBO.US,D,20250319,000000,26.35,26.41,25.69,26.01,721793,0
+SOBO.US,D,20250320,000000,25.85,26.735,25.85,26.65,628633,0
+SOBO.US,D,20250321,000000,26.66,26.78,26.355,26.4,553175,0
+SOBO.US,D,20250324,000000,26.6,26.89,26.36,26.53,337254,0
+SOBO.US,D,20250325,000000,26.66,26.8,26.21,26.22,362285,0
+SOBO.US,D,20250326,000000,26.05,26.69,25.92,26.59,338908,0
+SOBO.US,D,20250327,000000,26.545,26.67,26.01,26.03,611021,0
+SOBO.US,D,20250328,000000,26.0625,26.36,25.81,26.19,8839059,0
+SOBO.US,D,20250331,000000,25.53,26.16,25.46,25.52,958571,0
+SOBO.US,D,20250401,000000,25.4378,25.88,25.33,25.53,1105172,0
+SOBO.US,D,20250402,000000,25.53,25.985,25.51,25.86,1204469,0
+SOBO.US,D,20250403,000000,25.59,25.91,25.14,25.23,1435428,0
+SOBO.US,D,20250404,000000,24.75,24.96,23.56,23.89,1832444,0
+SOBO.US,D,20250407,000000,23.38,24.36,22.87,23.31,1596451,0
+SOBO.US,D,20250408,000000,24.1,24.27,21.74,21.83,2451154,0
+SOBO.US,D,20250409,000000,22.015,23.87,21.16,23.69,3222351,0
+SOBO.US,D,20250410,000000,23.61,23.61,22.48,22.91,1584386,0
+SOBO.US,D,20250411,000000,23.19,23.7,22.71,23.3,1376397,0
+SOBO.US,D,20250414,000000,23.74,24,23.33,23.56,1223821,0
+SOBO.US,D,20250415,000000,23.535,24.36,23.5,24.33,636799,0
+SOBO.US,D,20250416,000000,24.39,24.805,24.13,24.23,504943,0
+SOBO.US,D,20250417,000000,24.385,24.875,24.375,24.61,706222,0
+SOBO.US,D,20250421,000000,24.71,24.71,23.96,24.14,439876,0
+SOBO.US,D,20250422,000000,24.25,24.63,24.1,24.35,429098,0
+SOBO.US,D,20250423,000000,24.65,24.93,24.335,24.8,628611,0
+SOBO.US,D,20250424,000000,24.855,25.14,24.67,24.73,371191,0
+SOBO.US,D,20250425,000000,24.6,24.92,24.55,24.92,282845,0
+SOBO.US,D,20250428,000000,25.055,25.27,24.825,25.11,340998,0
+SOBO.US,D,20250429,000000,25.185,25.37,25.09,25.12,290625,0
+SOBO.US,D,20250430,000000,24.93,24.98,24.52,24.69,405631,0
+SOBO.US,D,20250501,000000,24.77,25.2629,24.695,24.91,298295,0
+SOBO.US,D,20250502,000000,25.235,25.66,24.88,25.51,620013,0
+SOBO.US,D,20250505,000000,25.5,25.5,24.82,25.1,581916,0
+SOBO.US,D,20250506,000000,25.32,25.46,24.96,25.34,405906,0
+SOBO.US,D,20250507,000000,25.58,26.07,25.44,26.02,525266,0
+SOBO.US,D,20250508,000000,26.25,26.34,25.57,25.71,555929,0
+SOBO.US,D,20250509,000000,25.82,25.91,25.305,25.33,532131,0
+SOBO.US,D,20250512,000000,25.66,25.71,25.13,25.15,593508,0
+SOBO.US,D,20250513,000000,25.37,25.545,25.18,25.27,736868,0
+SOBO.US,D,20250514,000000,25.2,25.91,25.14,25.74,516974,0
+SOBO.US,D,20250515,000000,25.78,25.93,25.57,25.93,520059,0
+SOBO.US,D,20250516,000000,25.275,25.47,24.61,24.79,952997,0
+SOBO.US,D,20250519,000000,24.668,25.04,24.51,24.73,355918,0
+SOBO.US,D,20250520,000000,24.95,25.9,24.69,25.75,758775,0
+SOBO.US,D,20250521,000000,25.77,25.92,25.315,25.78,660234,0
+SOBO.US,D,20250522,000000,25.64,25.99,25.4,25.94,483396,0
+SOBO.US,D,20250523,000000,25.91,26.76,25.91,26.67,856229,0
+SOBO.US,D,20250527,000000,26.72,26.86,26.48,26.56,528238,0
+SOBO.US,D,20250528,000000,26.36,26.56,25.85,26.02,711403,0
+SOBO.US,D,20250529,000000,26.07,26.195,25.99,26.02,353598,0
+SOBO.US,D,20250530,000000,26.025,26.115,25.75,26,1327132,0
+SOBO.US,D,20250602,000000,26.21,26.32,25.85,25.9,579783,0
+SOBO.US,D,20250603,000000,25.9,26.73,25.805,26.59,670389,0
+SOBO.US,D,20250604,000000,26.45,26.95,26.45,26.79,524484,0
+SOBO.US,D,20250605,000000,26.905,26.91,26.62,26.71,635161,0
+SOBO.US,D,20250606,000000,26.7,26.82,26.32,26.33,384386,0
+SOBO.US,D,20250609,000000,26.4,26.815,26.1,26.43,556599,0
+SOBO.US,D,20250610,000000,26.46,26.8,26.46,26.68,1228773,0
+SOBO.US,D,20250611,000000,26.775,27.18,26.52,26.73,1302905,0
+SOBO.US,D,20250612,000000,26.88,27.3,26.73,27.3,879725,0
+SOBO.US,D,20250613,000000,27.39,27.5,26.85,27.09,1292394,0
+SOBO.US,D,20250616,000000,27.264,27.42,26.9,26.99,994068,0
+SOBO.US,D,20250617,000000,27.1,27.15,26.665,26.73,948082,0
+SOBO.US,D,20250618,000000,26.62,26.74,25.94,26.11,1107854,0
+SOBO.US,D,20250620,000000,26.39,26.39,26.04,26.16,1381400,0
+SOBO.US,D,20250623,000000,26.04,26.56,26.01,26.55,1123288,0
+SOBO.US,D,20250624,000000,26.3,26.58,26.12,26.27,987646,0
+SOBO.US,D,20250625,000000,26.17,26.19,25.56,25.74,793025,0
+SOBO.US,D,20250626,000000,25.8,26.12,25.77,25.88,1417807,0
+SOBO.US,D,20250627,000000,25.84,26.12,25.7,25.93,6119596,0
+SOBO.US,D,20250630,000000,25.51,25.96,25.12,25.91,798517,0
+SOBO.US,D,20250701,000000,25.815,25.94,25.59,25.68,378231,0
+SOBO.US,D,20250702,000000,26,26.2,25.38,26.17,678316,0
+SOBO.US,D,20250703,000000,26.035,26.24,25.985,26.16,194865,0
+SOBO.US,D,20250707,000000,25.99,26.0899,25.72,25.89,485434,0
+SOBO.US,D,20250708,000000,25.835,26.33,25.76,26.15,381604,0
+SOBO.US,D,20250709,000000,26.29,26.47,26.14,26.21,405534,0
+SOBO.US,D,20250710,000000,26.31,26.325,25.975,26.16,766287,0
+SOBO.US,D,20250711,000000,26.09,26.375,26.0201,26.2,712909,0
+SOBO.US,D,20250714,000000,26.2,26.595,26.185,26.59,1233136,0
+SOBO.US,D,20250715,000000,26.6,26.77,26.28,26.74,430227,0
+SOBO.US,D,20250716,000000,26.8,26.83,26.33,26.54,797003,0
+SOBO.US,D,20250717,000000,26.37,26.9,26.145,26.78,683684,0
+SOBO.US,D,20250718,000000,27,27.13,26.76,26.87,691230,0
+SOBO.US,D,20250721,000000,26.96,27.03,26.449,26.59,696317,0
+SOBO.US,D,20250722,000000,26.515,26.87,26.515,26.55,464017,0
+SOBO.US,D,20250723,000000,26.705,26.85,26.11,26.28,682879,0
+SOBO.US,D,20250724,000000,26.3,26.39,26.01,26.3,808006,0
+SOBO.US,D,20250725,000000,26.09,26.36,25.9,25.95,627767,0
+SOBO.US,D,20250728,000000,26.01,26.1,25.68,25.75,259868,0
+SOBO.US,D,20250729,000000,25.85,26,25.68,25.95,396410,0
+SOBO.US,D,20250730,000000,25.9233,26.05,25.715,25.86,285134,0
+SOBO.US,D,20250731,000000,25.86,26.36,25.77,26.26,505955,0
+SOBO.US,D,20250801,000000,26.25,26.41,25.85,26.35,428662,0
+SOBO.US,D,20250804,000000,26.35,26.63,26.33,26.35,244400,0
+SOBO.US,D,20250805,000000,26.56,26.87,26.38,26.71,345190,0
+SOBO.US,D,20250806,000000,26.69,26.96,26.62,26.96,764413,0
+SOBO.US,D,20250807,000000,26.96,28.04,26.895,27.18,1019170,0
+SOBO.US,D,20250808,000000,27.25,27.705,27.23,27.39,650907,0
+SOBO.US,D,20250811,000000,27.485,28.22,27.36,27.81,1110992,0
+SOBO.US,D,20250812,000000,27.96,27.96,27.21,27.42,466254,0
+SOBO.US,D,20250813,000000,27.5688,27.94,27.5025,27.88,612262,0
+SOBO.US,D,20250814,000000,27.8499,27.9,27.625,27.72,393434,0
+SOBO.US,D,20250815,000000,27.755,27.88,27.58,27.67,339096,0
+SOBO.US,D,20250818,000000,27.63,28.065,27.535,27.93,509690,0
+SOBO.US,D,20250819,000000,27.885,27.95,27.62,27.67,430180,0
+SOBO.US,D,20250820,000000,27.77,28.2,27.57,28.09,454096,0
+SOBO.US,D,20250821,000000,27.78,27.88,27.25,27.29,482375,0
+SOBO.US,D,20250822,000000,27.44,27.74,27.39,27.52,363218,0
+SOBO.US,D,20250825,000000,27.47,27.7,27.21,27.25,400483,0
+SOBO.US,D,20250826,000000,27.32,27.38,26.71,26.83,739780,0
+SOBO.US,D,20250827,000000,26.795,27.16,26.76,27.06,476565,0
+SOBO.US,D,20250828,000000,27.06,27.5,27.04,27.5,514787,0
+SOBO.US,D,20250829,000000,27.455,27.79,27.34,27.74,695477,0
+SOBO.US,D,20250902,000000,27.58,27.755,27.32,27.46,498048,0
+SOBO.US,D,20250903,000000,27.36,27.66,27.2992,27.44,424666,0
+SOBO.US,D,20250904,000000,27.42,27.59,27.35,27.54,539330,0
+SOBO.US,D,20250905,000000,27.58,27.7286,27.31,27.67,942306,0
+SOBO.US,D,20250908,000000,27.72,28.05,27.655,27.87,1060287,0
+SOBO.US,D,20250909,000000,27.88,28.08,27.65,27.68,768570,0
+SOBO.US,D,20250910,000000,27.73,27.955,27.69,27.77,1006793,0
+SOBO.US,D,20250911,000000,27.7,27.83,27.39,27.67,1045356,0
+SOBO.US,D,20250912,000000,27.68,27.87,27.65,27.86,672447,0
+SOBO.US,D,20250915,000000,27.88,28.27,27.745,28.24,725805,0
+SOBO.US,D,20250916,000000,28.23,28.44,28.09,28.28,740301,0
+SOBO.US,D,20250917,000000,28.26,28.37,28.16,28.35,1107478,0
+SOBO.US,D,20250918,000000,28.35,28.43,28.18,28.31,910783,0
+SOBO.US,D,20250919,000000,28.37,28.37,27.85,27.92,916139,0
+SOBO.US,D,20250922,000000,27.96,28.14,27.745,27.97,373527,0
+SOBO.US,D,20250923,000000,27.99,28.5,27.92,28.15,591258,0
+SOBO.US,D,20250924,000000,28.18,28.795,28.13,28.68,578755,0
+SOBO.US,D,20250925,000000,28.47,29.09,28.34,28.54,399435,0
+SOBO.US,D,20250926,000000,28.6,28.796806,28.3,28.31,5553254,0
+SOBO.US,D,20250929,000000,27.93,28.06,27.665,27.96,390010,0
+SOBO.US,D,20250930,000000,27.83,28.36,27.8,28.29,794408,0
+SOBO.US,D,20251001,000000,28.2,28.29,27.63,27.98,779292,0
+SOBO.US,D,20251002,000000,27.945,28.85,27.89,28.81,1040681,0
+SOBO.US,D,20251003,000000,28.88,29.18,28.77,29.05,668247,0
+SOBO.US,D,20251006,000000,28.99,29.19,28.85,28.93,930332,0
+SOBO.US,D,20251007,000000,28.85,28.895,28.28,28.63,843899,0
+SOBO.US,D,20251008,000000,28.78,28.78,28.23,28.43,751162,0
+SOBO.US,D,20251009,000000,28.49,28.93,27.44,27.55,1036864,0
+SOBO.US,D,20251010,000000,27.685,27.759327,27.18,27.26,792464,0
+SOBO.US,D,20251013,000000,27.6,28.98,27.07,27.56,378189,0
+SOBO.US,D,20251014,000000,27.24,27.3566,27.02,27.05,1448336,0
+SOBO.US,D,20251015,000000,27.1739,27.4,26.84,26.9,819346,0
+SOBO.US,D,20251016,000000,26.9,26.98,26.41,26.47,897777,0
+SOBO.US,D,20251017,000000,26.47,26.54,26.1,26.25,1006549,0
+SOBO.US,D,20251020,000000,26.18,26.31,26.04,26.12,1416779,0
+SOBO.US,D,20251021,000000,26.33,26.33,25.815,26.07,643719,0
+SOBO.US,D,20251022,000000,26.112,26.46,25.99,26.4,636482,0
+SOBO.US,D,20251023,000000,26.59,26.69,26.27,26.33,494360,0
+SOBO.US,D,20251024,000000,26.5,26.5,25.98,26.13,424456,0
+SOBO.US,D,20251027,000000,26.09,26.185,25.9197,26.07,319825,0
+SOBO.US,D,20251028,000000,26.02,26.24,25.74,25.8,897055,0
+SOBO.US,D,20251029,000000,25.875,26.0798,25.715,26.01,781188,0
+SOBO.US,D,20251030,000000,25.92,26.08,25.82,25.83,531527,0
+SOBO.US,D,20251031,000000,25.94,26.0749,25.8,25.93,700450,0
+SOBO.US,D,20251103,000000,25.94,26,25.43,25.62,974925,0
+SOBO.US,D,20251104,000000,25.37,25.4044,25.015,25.26,540447,0
+SOBO.US,D,20251105,000000,25.4,25.76,25.3,25.63,768057,0
+SOBO.US,D,20251106,000000,25.75,25.95,25.56,25.74,933140,0
+SOBO.US,D,20251107,000000,25.72,26,25.43,25.99,1529878,0
+SOBO.US,D,20251110,000000,25.98,26.25,25.87,26.24,1031163,0
+SOBO.US,D,20251111,000000,26.28,26.42,26.205,26.27,805717,0
+SOBO.US,D,20251112,000000,26.27,26.76,26.235,26.65,676633,0
+SOBO.US,D,20251113,000000,26.66,26.7,25.94,26.1,623494,0
+SOBO.US,D,20251114,000000,26.385,27.48,26.34,27.42,943364,0
+SOBO.US,D,20251117,000000,27.52,27.85,27.51,27.6,718605,0
+SOBO.US,D,20251118,000000,27.6,28.005,27.52,27.91,1159063,0
+SOBO.US,D,20251119,000000,27.57,28.08,27.47,27.97,973481,0
+SOBO.US,D,20251120,000000,28.0599,28.11,26.99,27.06,1188494,0
+SOBO.US,D,20251121,000000,27.15,27.425,27.07,27.41,674845,0
+SOBO.US,D,20251124,000000,27.47,27.47,27.155,27.32,643126,0
+SOBO.US,D,20251125,000000,27.47,27.47,27.2,27.28,483582,0
+SOBO.US,D,20251126,000000,27.24,27.37,26.8477,26.94,617791,0
+SOBO.US,D,20251128,000000,27.1,27.58,27.05,27.56,496059,0
+SOBO.US,D,20251201,000000,27.55,27.895,27.49,27.63,706077,0
+SOBO.US,D,20251202,000000,27.67,27.67,27.32,27.47,425820,0
+SOBO.US,D,20251203,000000,27.59,27.68,27.02,27.07,543521,0
+SOBO.US,D,20251204,000000,27.11,27.55,27.06,27.46,941116,0
+SOBO.US,D,20251205,000000,27.62,27.92,27.52,27.74,557023,0
+SOBO.US,D,20251208,000000,27.82,27.82,27.365,27.37,557918,0
+SOBO.US,D,20251209,000000,27.52,27.76,27.33,27.45,628466,0
+SOBO.US,D,20251210,000000,27.49,27.49,27.03,27.18,1087937,0
+SOBO.US,D,20251211,000000,27.18,27.53,27,27.48,372166,0
+SOBO.US,D,20251212,000000,27.46,27.57,27.11,27.23,511083,0
+SOBO.US,D,20251215,000000,27.7,28.16,27.58,28.05,1241368,0
+SOBO.US,D,20251216,000000,28.03,28.11,27.345,27.4,1181385,0
+SOBO.US,D,20251217,000000,27.4,27.78,27.36,27.64,757675,0
+SOBO.US,D,20251218,000000,27.6,27.74,27.36,27.49,888970,0
+SOBO.US,D,20251219,000000,27.53,27.81,27.31,27.32,890526,0
+SOBO.US,D,20251222,000000,27.48,27.81,27.41,27.76,1168553,0
+SOBO.US,D,20251223,000000,27.85,28.36,27.85,28.32,1050197,0
+SOBO.US,D,20251224,000000,28.33,28.54,28.2,28.34,370688,0
+SOBO.US,D,20251226,000000,28.335,28.53,28.31,28.34,484610,0
+SOBO.US,D,20251229,000000,28.48,28.53,28.34,28.42,692364,0
+SOBO.US,D,20251230,000000,28.5,28.72,28.23,28.4,5580714,0
+SOBO.US,D,20251231,000000,27.54,27.87,27.345,27.47,780401,0
+SOBO.US,D,20260102,000000,27.51,28.04,27.34,27.89,834445,0
+SOBO.US,D,20260105,000000,27.78,27.84,26.02,27,2895046,0
+SOBO.US,D,20260106,000000,26.91,27.035,26.31,26.35,1240580,0
+SOBO.US,D,20260107,000000,26.46,26.47,26.09,26.12,819358,0
+SOBO.US,D,20260108,000000,26.09,26.42,26.01,26.15,576090,0
+SOBO.US,D,20260109,000000,26.2,26.36,26.05,26.08,789776,0
+SOBO.US,D,20260112,000000,26.24,26.34,25.99,26.14,817204,0
+SOBO.US,D,20260113,000000,26.1,26.57,26.035,26.57,1079763,0
+SOBO.US,D,20260114,000000,26.43,26.52,26.065,26.32,1452296,0
+SOBO.US,D,20260115,000000,26.32,26.41,26.05,26.17,1140262,0
+SOBO.US,D,20260116,000000,26.215,26.66,26.15,26.53,1324509,0
+SOBO.US,D,20260120,000000,26.57,27.08,26.4,26.89,1727663,0
+SOBO.US,D,20260121,000000,27.13,27.35,26.6,26.76,1511043,0
+SOBO.US,D,20260122,000000,26.8,27.215,26.76,27.12,401995,0
+SOBO.US,D,20260123,000000,27.43,27.725,27.26,27.67,744214,0
+SOBO.US,D,20260126,000000,27.77,27.79,27.41,27.56,560412,0
+SOBO.US,D,20260127,000000,27.79,28.26,27.68,28.2,690360,0
+SOBO.US,D,20260128,000000,28.24,28.34,27.98,28.07,692065,0
+SOBO.US,D,20260129,000000,28.33,28.72,28.26,28.63,608091,0
+SOBO.US,D,20260130,000000,28.615,28.73,27.93,28.4,723856,0
+SOBO.US,D,20260202,000000,28.2,28.58,28.07,28.31,517427,0
+SOBO.US,D,20260203,000000,28.3,28.93,28.25,28.78,598295,0
+SOBO.US,D,20260204,000000,28.9,29.14,28.46,28.69,946315,0
+SOBO.US,D,20260205,000000,28.68,29.075,28.54,29.01,585663,0
+SOBO.US,D,20260206,000000,29.07,29.68,29.05,29.18,676696,0
+SOBO.US,D,20260209,000000,29.44,29.44,28.95,29.16,467129,0
+SOBO.US,D,20260210,000000,29.22,29.5,29,29.06,828174,0
+SOBO.US,D,20260211,000000,29.09,29.46,29.025,29.45,903903,0
+SOBO.US,D,20260212,000000,29.5,29.81,29.24,29.47,1153886,0
+SOBO.US,D,20260213,000000,29.54,30.53,29.52,30.29,1119158,0
+SOBO.US,D,20260217,000000,30.12,30.31,29.625,29.82,615934,0
+SOBO.US,D,20260218,000000,29.98,30.23,29.85,29.97,697503,0
diff --git a/daily/us/nyse stocks/2/soje.us.txt b/daily/us/nyse stocks/2/soje.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..681ffe32dcfb3b509525e3fa35272991df3280d3
--- /dev/null
+++ b/daily/us/nyse stocks/2/soje.us.txt	
@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOJE.US,D,20200924,000000,24.65,24.77,24.36,24.65,766985,0
+SOJE.US,D,20200925,000000,24.7,24.85,24.6937,24.77,786109,0
+SOJE.US,D,20200928,000000,24.88,24.98,24.83,24.9,836485,0
+SOJE.US,D,20200929,000000,24.95,25.1,24.9,25.04,1373338,0
+SOJE.US,D,20200930,000000,25.13,25.13,24.88,25.05,4739069,0
+SOJE.US,D,20201001,000000,25.05,25.18,25.03,25.06,298238,0
+SOJE.US,D,20201002,000000,24.98,25.15,24.94,25.14,217912,0
+SOJE.US,D,20201005,000000,25.14,25.2,25.07,25.09,320585,0
+SOJE.US,D,20201006,000000,25.11,25.1551,25.06,25.12,279823,0
+SOJE.US,D,20201007,000000,25.16,25.25,25.14,25.21,375425,0
+SOJE.US,D,20201008,000000,25.25,25.3,25.16,25.25,448540,0
+SOJE.US,D,20201009,000000,25.24,25.25,25.11,25.18,221355,0
+SOJE.US,D,20201012,000000,25.21,25.25,25.18,25.25,168765,0
+SOJE.US,D,20201013,000000,25.25,25.29,25.2,25.24,260081,0
+SOJE.US,D,20201014,000000,25.27,25.29,25.21,25.24,382990,0
+SOJE.US,D,20201015,000000,25.23,25.33,25.229,25.3,654613,0
+SOJE.US,D,20201016,000000,25.3,25.41,25.21,25.25,423889,0
+SOJE.US,D,20201019,000000,25.28,25.31,25.2,25.3,228592,0
+SOJE.US,D,20201020,000000,25.3,25.41,25.26,25.29,798793,0
+SOJE.US,D,20201021,000000,25.33,25.3437,25.15,25.15,219014,0
+SOJE.US,D,20201022,000000,25.2,25.35,25.195,25.25,486855,0
+SOJE.US,D,20201023,000000,25.3,25.5,25.3,25.49,180543,0
+SOJE.US,D,20201026,000000,25.48,25.5,25.31,25.43,228556,0
+SOJE.US,D,20201027,000000,25.43,25.56,25.38,25.46,361715,0
+SOJE.US,D,20201028,000000,25.26,25.45,25.15,25.27,335068,0
+SOJE.US,D,20201029,000000,25.35,25.48,25.25,25.4,286892,0
+SOJE.US,D,20201030,000000,25.39,25.45,25.31,25.35,231293,0
+SOJE.US,D,20201102,000000,25.36,25.43,25.3,25.3,132451,0
+SOJE.US,D,20201103,000000,25.35,25.44,25.301,25.36,88307,0
+SOJE.US,D,20201104,000000,25.4,25.55,25.35,25.51,190767,0
+SOJE.US,D,20201105,000000,25.59,25.6898,25.4604,25.47,142245,0
+SOJE.US,D,20201106,000000,25.53,25.59,25.48,25.49,107998,0
+SOJE.US,D,20201109,000000,25.9,25.9,25.5,25.55,100062,0
+SOJE.US,D,20201110,000000,25.6,25.6699,25.45,25.47,116096,0
+SOJE.US,D,20201111,000000,25.49,25.5,25.42,25.43,107307,0
+SOJE.US,D,20201112,000000,25.47,25.5,25.46,25.48,120712,0
+SOJE.US,D,20201113,000000,25.5,25.62,25.47,25.53,130331,0
+SOJE.US,D,20201116,000000,25.58,25.63,25.5,25.54,130981,0
+SOJE.US,D,20201117,000000,25.55,25.6796,25.52,25.57,116367,0
+SOJE.US,D,20201118,000000,25.6,25.66,25.515,25.53,114505,0
+SOJE.US,D,20201119,000000,25.56,25.78,25.5,25.75,95633,0
+SOJE.US,D,20201120,000000,25.75,25.85,25.6,25.85,86846,0
+SOJE.US,D,20201123,000000,25.88,26.1,25.87,25.9,88746,0
+SOJE.US,D,20201124,000000,26,26,25.67,25.68,157657,0
+SOJE.US,D,20201125,000000,25.8,25.87,25.72,25.79,80699,0
+SOJE.US,D,20201127,000000,25.86,25.9694,25.8,25.8905,29720,0
+SOJE.US,D,20201130,000000,25.82,25.96,25.79,25.8,100025,0
+SOJE.US,D,20201201,000000,25.93,25.96,25.8,25.81,90991,0
+SOJE.US,D,20201202,000000,25.86,26.1,25.77,26.05,73960,0
+SOJE.US,D,20201203,000000,26.05,26.19,26,26.05,86837,0
+SOJE.US,D,20201204,000000,26.09,26.28,26.06,26.2,53989,0
+SOJE.US,D,20201207,000000,26.24,26.33,26.12,26.19,59482,0
+SOJE.US,D,20201208,000000,26.19,26.29,26.0504,26.1,111397,0
+SOJE.US,D,20201209,000000,26.13,26.19,25.96,26.19,65235,0
+SOJE.US,D,20201210,000000,26.18,26.19,26,26.05,64610,0
+SOJE.US,D,20201211,000000,26.08,26.14,26.02,26.1,83788,0
+SOJE.US,D,20201214,000000,26.15,26.16,25.93,25.93,90113,0
+SOJE.US,D,20201215,000000,26,26.13,25.91,26.13,82105,0
+SOJE.US,D,20201216,000000,26.13,26.205,25.96,26.1,108587,0
+SOJE.US,D,20201217,000000,26.12,26.2,26.08,26.2,85941,0
+SOJE.US,D,20201218,000000,26.25,26.35,26.23,26.33,62201,0
+SOJE.US,D,20201221,000000,26.24,26.38,26.18,26.38,87283,0
+SOJE.US,D,20201222,000000,26.39,26.39,26.18,26.27,82788,0
+SOJE.US,D,20201223,000000,26.27,26.28,26.1246,26.15,96306,0
+SOJE.US,D,20201224,000000,26.19,26.28,26.1,26.25,51076,0
+SOJE.US,D,20201228,000000,26.34,26.36,26.26,26.35,80556,0
+SOJE.US,D,20201229,000000,26.36,26.46,26.31,26.41,56689,0
+SOJE.US,D,20201230,000000,26.46,26.71,26.4158,26.67,107707,0
+SOJE.US,D,20201231,000000,26.72,26.93,26.65,26.92,338510,0
+SOJE.US,D,20210104,000000,26.89,26.9,26.56,26.73,82705,0
+SOJE.US,D,20210105,000000,26.65,26.87,26.612,26.87,68007,0
+SOJE.US,D,20210106,000000,26.81,26.81,25.8,25.85,200847,0
+SOJE.US,D,20210107,000000,25.88,25.9,25.45,25.75,214587,0
+SOJE.US,D,20210108,000000,25.79,25.8,25.42,25.52,140855,0
+SOJE.US,D,20210111,000000,25.46,25.5,25.27,25.28,99368,0
+SOJE.US,D,20210112,000000,25.28,25.35,24.86,25.02,233115,0
+SOJE.US,D,20210113,000000,24.85,25.35,24.85,25.25,193109,0
+SOJE.US,D,20210114,000000,25.35,25.45,25.18,25.23,134263,0
+SOJE.US,D,20210115,000000,25.3,25.38,25.14,25.22,195828,0
+SOJE.US,D,20210119,000000,25.27,25.39,25.21,25.28,99346,0
+SOJE.US,D,20210120,000000,25.34,25.39,25.17,25.27,160360,0
+SOJE.US,D,20210121,000000,25.25,25.27,25.12,25.21,123262,0
+SOJE.US,D,20210122,000000,25.28,25.35,25.19,25.27,109007,0
+SOJE.US,D,20210125,000000,25.32,25.4,25.17,25.24,185832,0
+SOJE.US,D,20210126,000000,25.3,25.32,25.15,25.17,92088,0
+SOJE.US,D,20210127,000000,25.22,25.22,25,25.03,94867,0
+SOJE.US,D,20210128,000000,25.15,25.16,25.09,25.14,52526,0
+SOJE.US,D,20210129,000000,25.17,25.25,25,25.05,212469,0
+SOJE.US,D,20210201,000000,25.19,25.23,25.07,25.11,92730,0
+SOJE.US,D,20210202,000000,25.17,25.3475,25.13,25.21,190827,0
+SOJE.US,D,20210203,000000,25.29,25.29,25.1483,25.15,202722,0
+SOJE.US,D,20210204,000000,25.22,25.275,25.11,25.22,214410,0
+SOJE.US,D,20210205,000000,25.25,25.27,25.11,25.15,117314,0
+SOJE.US,D,20210208,000000,25.15,25.2159,25.05,25.05,161964,0
+SOJE.US,D,20210209,000000,25.11,25.18,25.07,25.08,386986,0
+SOJE.US,D,20210210,000000,25.15,25.16,25.08,25.1,157899,0
+SOJE.US,D,20210211,000000,25.09,25.13,25.05,25.05,74530,0
+SOJE.US,D,20210212,000000,25.05,25.05,24.9,24.95,164861,0
+SOJE.US,D,20210216,000000,24.94,24.94,24.65,24.68,267973,0
+SOJE.US,D,20210217,000000,24.75,24.87,24.72,24.76,249698,0
+SOJE.US,D,20210218,000000,24.76,24.82,24.61,24.75,200770,0
+SOJE.US,D,20210219,000000,24.79,24.82,24.7,24.72,126924,0
+SOJE.US,D,20210222,000000,24.8,24.8299,24.58,24.63,115898,0
+SOJE.US,D,20210223,000000,24.67,24.7,24.58,24.58,127476,0
+SOJE.US,D,20210224,000000,24.58,24.64,24.38,24.38,269588,0
+SOJE.US,D,20210225,000000,24.41,24.4409,23.85,23.85,367750,0
+SOJE.US,D,20210226,000000,24.09,24.1864,23.61,23.65,327324,0
+SOJE.US,D,20210301,000000,23.71,23.83,23.62,23.78,429202,0
+SOJE.US,D,20210302,000000,23.9,24.5,23.81,24.37,215667,0
+SOJE.US,D,20210303,000000,24.37,24.64,24.327,24.49,202464,0
+SOJE.US,D,20210304,000000,24.58,24.65,24.23,24.32,245082,0
+SOJE.US,D,20210305,000000,24.34,24.45,24.2,24.34,160768,0
+SOJE.US,D,20210308,000000,24.35,24.4,24.17,24.24,184158,0
+SOJE.US,D,20210309,000000,24.44,24.45,24.3,24.37,145616,0
+SOJE.US,D,20210310,000000,24.45,24.59,24.35,24.4,276166,0
+SOJE.US,D,20210311,000000,24.48,24.7,24.41,24.7,354421,0
+SOJE.US,D,20210312,000000,24.64,24.64,24.43,24.56,141524,0
+SOJE.US,D,20210315,000000,24.42,24.6499,24.42,24.63,203085,0
+SOJE.US,D,20210316,000000,24.62,24.91,24.62,24.701,209655,0
+SOJE.US,D,20210317,000000,24.69,24.7,24.35,24.43,479556,0
+SOJE.US,D,20210318,000000,24.4,24.4,24.1,24.13,267070,0
+SOJE.US,D,20210319,000000,24.2,24.51,24.05,24.43,234705,0
+SOJE.US,D,20210322,000000,24.52,24.6,24.4527,24.57,112302,0
+SOJE.US,D,20210323,000000,24.61,24.75,24.4704,24.7,160670,0
+SOJE.US,D,20210324,000000,24.75,24.75,24.54,24.63,197269,0
+SOJE.US,D,20210325,000000,24.6,24.7429,24.6,24.62,120348,0
+SOJE.US,D,20210326,000000,24.62,24.82,24.62,24.81,106635,0
+SOJE.US,D,20210329,000000,24.81,24.81,24.6,24.6,173656,0
+SOJE.US,D,20210330,000000,24.65,24.81,24.65,24.8,117671,0
+SOJE.US,D,20210331,000000,24.87,25.05,24.85,24.85,222400,0
+SOJE.US,D,20210401,000000,24.94,25.05,24.85,25,162740,0
+SOJE.US,D,20210405,000000,25.05,25.2285,25.03,25.17,115737,0
+SOJE.US,D,20210406,000000,25.23,25.35,25.17,25.33,117324,0
+SOJE.US,D,20210407,000000,25.33,25.38,25.21,25.3,176923,0
+SOJE.US,D,20210408,000000,25.34,25.35,25.24,25.28,105697,0
+SOJE.US,D,20210409,000000,25.3,25.35,25.2248,25.31,79217,0
+SOJE.US,D,20210412,000000,25.34,25.5,25.3313,25.47,116579,0
+SOJE.US,D,20210413,000000,25.2,25.3,25.07,25.25,240629,0
+SOJE.US,D,20210414,000000,25.29,25.32,25.16,25.16,73161,0
+SOJE.US,D,20210415,000000,25.28,25.29,25.1,25.12,273091,0
+SOJE.US,D,20210416,000000,25.12,25.18,25.0748,25.14,156782,0
+SOJE.US,D,20210419,000000,25.14,25.14,25.03,25.05,121983,0
+SOJE.US,D,20210420,000000,25.08,25.23,25.06,25.23,121397,0
+SOJE.US,D,20210421,000000,25.24,25.3314,25.23,25.32,126149,0
+SOJE.US,D,20210422,000000,25.35,25.38,25.23,25.3,87753,0
+SOJE.US,D,20210423,000000,25.34,25.35,25.2683,25.34,89531,0
+SOJE.US,D,20210426,000000,25.31,25.39,25.28,25.32,94375,0
+SOJE.US,D,20210427,000000,25.28,25.35,25.21,25.3,93824,0
+SOJE.US,D,20210428,000000,25.32,25.32,25.2,25.22,84786,0
+SOJE.US,D,20210429,000000,25.28,25.2883,25.01,25.04,152887,0
+SOJE.US,D,20210430,000000,25.04,25.1864,25,25.16,245306,0
+SOJE.US,D,20210503,000000,25.21,25.37,25.205,25.33,295022,0
+SOJE.US,D,20210504,000000,25.3,25.38,25.15,25.25,141593,0
+SOJE.US,D,20210505,000000,25.25,25.3899,25.25,25.3,57109,0
+SOJE.US,D,20210506,000000,25.34,25.4195,25.19,25.29,66483,0
+SOJE.US,D,20210507,000000,25.38,25.38,25.32,25.34,58908,0
+SOJE.US,D,20210510,000000,25.4,25.42,25.25,25.28,74871,0
+SOJE.US,D,20210511,000000,25.2,25.23,25.04,25.13,103169,0
+SOJE.US,D,20210512,000000,25.04,25.0831,24.83,24.9,135220,0
+SOJE.US,D,20210513,000000,25.04,25.18,24.86,24.95,124110,0
+SOJE.US,D,20210514,000000,25.05,25.23,25.01,25.18,124306,0
+SOJE.US,D,20210517,000000,25.17,25.22,25.1,25.12,80264,0
+SOJE.US,D,20210518,000000,25.17,25.17,25,25.05,84309,0
+SOJE.US,D,20210519,000000,24.99,25.09,24.91,25.05,45131,0
+SOJE.US,D,20210520,000000,25.09,25.1439,25.05,25.1439,66552,0
+SOJE.US,D,20210521,000000,25.18,25.25,25.1702,25.2,78456,0
+SOJE.US,D,20210524,000000,25.25,25.34,25.175,25.22,79491,0
+SOJE.US,D,20210525,000000,25.3,25.31,25.23,25.29,98925,0
+SOJE.US,D,20210526,000000,25.3,25.31,25.229,25.25,66086,0
+SOJE.US,D,20210527,000000,25.25,25.36,25.25,25.36,54559,0
+SOJE.US,D,20210528,000000,25.37,25.39,25.31,25.33,79801,0
+SOJE.US,D,20210601,000000,25.33,25.48,25.31,25.48,61401,0
+SOJE.US,D,20210602,000000,25.48,25.48,25.37,25.45,180900,0
+SOJE.US,D,20210603,000000,25.49,25.52,25.4,25.4812,145460,0
+SOJE.US,D,20210604,000000,25.5,25.55,25.44,25.51,83446,0
+SOJE.US,D,20210607,000000,25.54,25.6,25.54,25.55,55763,0
+SOJE.US,D,20210608,000000,25.64,25.64,25.54,25.55,57088,0
+SOJE.US,D,20210609,000000,25.55,25.55,25.5,25.52,67089,0
+SOJE.US,D,20210610,000000,25.54,25.55,25.5,25.52,81416,0
+SOJE.US,D,20210611,000000,25.54,25.55,25.5,25.52,79445,0
+SOJE.US,D,20210614,000000,25.5,25.55,25.5,25.53,75657,0
+SOJE.US,D,20210615,000000,25.55,25.69,25.5,25.64,123525,0
+SOJE.US,D,20210616,000000,25.65,25.74,25.56,25.66,69011,0
+SOJE.US,D,20210617,000000,25.7,25.9,25.7,25.85,75932,0
+SOJE.US,D,20210618,000000,25.92,25.92,25.81,25.87,53962,0
+SOJE.US,D,20210621,000000,25.87,25.87,25.8,25.84,54847,0
+SOJE.US,D,20210622,000000,25.76,25.8982,25.76,25.87,95760,0
+SOJE.US,D,20210623,000000,25.8,25.96,25.8,25.86,109195,0
+SOJE.US,D,20210624,000000,25.9,25.95,25.86,25.88,45003,0
+SOJE.US,D,20210625,000000,25.9,25.9,25.805,25.88,36986,0
+SOJE.US,D,20210628,000000,25.88,25.91,25.818,25.88,59605,0
+SOJE.US,D,20210629,000000,25.91,25.9196,25.81,25.9,64093,0
+SOJE.US,D,20210630,000000,25.9,25.92,25.82,25.82,218540,0
+SOJE.US,D,20210701,000000,25.82,26,25.82,25.97,48994,0
+SOJE.US,D,20210702,000000,26.02,26.1454,26.01,26.12,45644,0
+SOJE.US,D,20210706,000000,26.1,26.16,26.01,26.16,81589,0
+SOJE.US,D,20210707,000000,26.16,26.27,26,26.1,283947,0
+SOJE.US,D,20210708,000000,26.16,26.2,26.1,26.14,50415,0
+SOJE.US,D,20210709,000000,26.21,26.3455,26.0734,26.27,93584,0
+SOJE.US,D,20210712,000000,26.3,26.36,26.3,26.34,43707,0
+SOJE.US,D,20210713,000000,26.16,26.19,25.94,26,60245,0
+SOJE.US,D,20210714,000000,26.04,26.2,25.9101,26.14,58705,0
+SOJE.US,D,20210715,000000,26.14,26.14,25.93,26.02,65557,0
+SOJE.US,D,20210716,000000,25.97,26.13,25.97,26.13,44919,0
+SOJE.US,D,20210719,000000,26.05,26.0563,25.92,26,31592,0
+SOJE.US,D,20210720,000000,26,26.09,25.9,26.07,79463,0
+SOJE.US,D,20210721,000000,26.08,26.08,26.02,26.06,41620,0
+SOJE.US,D,20210722,000000,26.04,26.0559,25.84,25.85,70312,0
+SOJE.US,D,20210723,000000,25.92,25.9685,25.76,25.89,62858,0
+SOJE.US,D,20210726,000000,25.89,26,25.89,25.95,31923,0
+SOJE.US,D,20210727,000000,25.99,26.03,25.84,25.98,39026,0
+SOJE.US,D,20210728,000000,26,26,25.95,26,44317,0
+SOJE.US,D,20210729,000000,26,26.08,26,26.08,46093,0
+SOJE.US,D,20210730,000000,26.07,26.22,26.02,26.22,71855,0
+SOJE.US,D,20210802,000000,26.11,26.22,26.11,26.18,56374,0
+SOJE.US,D,20210803,000000,26.28,26.28,26.18,26.26,31700,0
+SOJE.US,D,20210804,000000,26.26,26.35,26.13,26.35,45166,0
+SOJE.US,D,20210805,000000,26.34,26.35,26.12,26.33,50532,0
+SOJE.US,D,20210806,000000,26.26,26.4,26.2011,26.35,56611,0
+SOJE.US,D,20210809,000000,26.3,26.3284,26.15,26.18,53612,0
+SOJE.US,D,20210810,000000,26.16,26.162,25.9,25.97,54402,0
+SOJE.US,D,20210811,000000,25.97,26.05,25.87,25.9,28040,0
+SOJE.US,D,20210812,000000,25.9,26.08,25.9,25.98,52263,0
+SOJE.US,D,20210813,000000,26.04,26.13,26.04,26.12,26401,0
+SOJE.US,D,20210816,000000,26.13,26.1678,26.095,26.15,39163,0
+SOJE.US,D,20210817,000000,26.16,26.17,26.05,26.12,41768,0
+SOJE.US,D,20210818,000000,26.06,26.1042,26,26.07,33639,0
+SOJE.US,D,20210819,000000,25.92,26.08,25.92,26.03,162175,0
+SOJE.US,D,20210820,000000,26.05,26.1035,26.03,26.07,69215,0
+SOJE.US,D,20210823,000000,26.07,26.11,26.01,26.04,40641,0
+SOJE.US,D,20210824,000000,26.08,26.09,26.04,26.06,54905,0
+SOJE.US,D,20210825,000000,26.08,26.0899,25.98,26,36812,0
+SOJE.US,D,20210826,000000,26,26.0499,25.95,25.98,21761,0
+SOJE.US,D,20210827,000000,26,26.2,25.91,26.2,29497,0
+SOJE.US,D,20210830,000000,26.2,26.28,26.1,26.16,71655,0
+SOJE.US,D,20210831,000000,26.19,26.19,26.05,26.1,117603,0
+SOJE.US,D,20210901,000000,26.2,26.29,26.1001,26.26,23104,0
+SOJE.US,D,20210902,000000,26.31,26.3995,26.205,26.36,35512,0
+SOJE.US,D,20210903,000000,26.33,26.44,26.28,26.42,77399,0
+SOJE.US,D,20210907,000000,26.39,26.39,26.22,26.25,63797,0
+SOJE.US,D,20210908,000000,26.26,26.33,26.1,26.1,62603,0
+SOJE.US,D,20210909,000000,26.11,26.2594,26.04,26.09,94831,0
+SOJE.US,D,20210910,000000,26.11,26.2,25.57,26.04,68478,0
+SOJE.US,D,20210913,000000,26.09,26.12,25.87,25.9,57539,0
+SOJE.US,D,20210914,000000,25.98,26.04,25.79,25.87,38876,0
+SOJE.US,D,20210915,000000,25.91,26.1,25.87,26.07,71805,0
+SOJE.US,D,20210916,000000,26.1,26.1,25.95,25.96,89310,0
+SOJE.US,D,20210917,000000,26.02,26.02,25.81,25.81,75937,0
+SOJE.US,D,20210920,000000,25.73,25.7981,25.61,25.72,54486,0
+SOJE.US,D,20210921,000000,25.74,25.8289,25.65,25.77,56187,0
+SOJE.US,D,20210922,000000,25.83,26.0257,25.81,26.0257,84289,0
+SOJE.US,D,20210923,000000,26.03,26.1,25.85,25.89,48430,0
+SOJE.US,D,20210924,000000,25.77,25.87,25.72,25.76,31059,0
+SOJE.US,D,20210927,000000,25.69,25.75,25.6205,25.7,133716,0
+SOJE.US,D,20210928,000000,25.62,25.63,25.41,25.56,112293,0
+SOJE.US,D,20210929,000000,25.57,25.8,25.53,25.78,73791,0
+SOJE.US,D,20210930,000000,25.77,25.7984,25.6,25.6,128527,0
+SOJE.US,D,20211001,000000,25.68,25.74,25.6301,25.7,34330,0
+SOJE.US,D,20211004,000000,25.74,25.74,25.41,25.46,51701,0
+SOJE.US,D,20211005,000000,25.51,25.55,25.36,25.38,66419,0
+SOJE.US,D,20211006,000000,25.38,25.54,25.21,25.47,91640,0
+SOJE.US,D,20211007,000000,25.45,25.54,25.35,25.37,61896,0
+SOJE.US,D,20211008,000000,25.44,25.52,25.3,25.41,178492,0
+SOJE.US,D,20211011,000000,25.42,25.47,25.3685,25.42,54020,0
+SOJE.US,D,20211012,000000,25.49,25.7755,25.45,25.69,98961,0
+SOJE.US,D,20211013,000000,25.52,25.66,25.445,25.6,105395,0
+SOJE.US,D,20211014,000000,25.67,25.92,25.67,25.78,118983,0
+SOJE.US,D,20211015,000000,25.78,25.82,25.69,25.69,96385,0
+SOJE.US,D,20211018,000000,25.65,25.8,25.5771,25.73,133411,0
+SOJE.US,D,20211019,000000,25.75,25.87,25.62,25.65,267119,0
+SOJE.US,D,20211020,000000,25.67,25.73,25.6,25.64,229952,0
+SOJE.US,D,20211021,000000,25.68,25.72,25.4901,25.57,118146,0
+SOJE.US,D,20211022,000000,25.6,25.61,25.51,25.55,69634,0
+SOJE.US,D,20211025,000000,25.52,25.59,25.5,25.53,103788,0
+SOJE.US,D,20211026,000000,25.59,25.62,25.49,25.49,98895,0
+SOJE.US,D,20211027,000000,25.53,25.715,25.5,25.63,274972,0
+SOJE.US,D,20211028,000000,25.67,25.72,25.55,25.56,84194,0
+SOJE.US,D,20211029,000000,25.6,25.68,25.5538,25.57,110447,0
+SOJE.US,D,20211101,000000,25.62,25.6513,25.51,25.64,46034,0
+SOJE.US,D,20211102,000000,25.71,25.72,25.66,25.66,54460,0
+SOJE.US,D,20211103,000000,25.73,25.79,25.66,25.74,105036,0
+SOJE.US,D,20211104,000000,25.76,25.83,25.7391,25.8,57530,0
+SOJE.US,D,20211105,000000,25.83,25.9,25.83,25.89,124738,0
+SOJE.US,D,20211108,000000,25.89,25.92,25.831,25.87,31665,0
+SOJE.US,D,20211109,000000,25.9,25.9,25.56,25.65,153210,0
+SOJE.US,D,20211110,000000,25.65,25.6827,25.36,25.5,65988,0
+SOJE.US,D,20211111,000000,25.59,25.62,25.36,25.39,36454,0
+SOJE.US,D,20211112,000000,25.4,25.44,25.31,25.41,110287,0
+SOJE.US,D,20211115,000000,25.49,25.49,25.3,25.37,101138,0
+SOJE.US,D,20211116,000000,25.37,25.51,25.25,25.38,137742,0
+SOJE.US,D,20211117,000000,25.36,25.45,25.3,25.45,59379,0
+SOJE.US,D,20211118,000000,25.49,25.63,25.37,25.44,105881,0
+SOJE.US,D,20211119,000000,25.46,25.5238,25.41,25.5,42347,0
+SOJE.US,D,20211122,000000,25.51,25.59,25.405,25.45,43122,0
+SOJE.US,D,20211123,000000,25.4,25.43,25.28,25.35,87710,0
+SOJE.US,D,20211124,000000,25.36,25.45,25.28,25.45,27947,0
+SOJE.US,D,20211126,000000,25.3,25.3786,25.27,25.3,75659,0
+SOJE.US,D,20211129,000000,25.41,25.51,25.36,25.47,66854,0
+SOJE.US,D,20211130,000000,25.39,25.45,25.28,25.37,108952,0
+SOJE.US,D,20211201,000000,25.42,25.669,25.42,25.47,37006,0
+SOJE.US,D,20211202,000000,25.51,25.66,25.51,25.55,42521,0
+SOJE.US,D,20211203,000000,25.6,25.6,25.45,25.48,42409,0
+SOJE.US,D,20211206,000000,25.51,25.58,25.45,25.52,39100,0
+SOJE.US,D,20211207,000000,25.55,25.69,25.55,25.61,38979,0
+SOJE.US,D,20211208,000000,25.67,25.67,25.52,25.63,20056,0
+SOJE.US,D,20211209,000000,25.56,25.76,25.56,25.67,59894,0
+SOJE.US,D,20211210,000000,25.75,25.75,25.66,25.7,20947,0
+SOJE.US,D,20211213,000000,25.7,25.73,25.63,25.72,28954,0
+SOJE.US,D,20211214,000000,25.68,25.7,25.6269,25.68,25770,0
+SOJE.US,D,20211215,000000,25.66,25.76,25.62,25.67,37913,0
+SOJE.US,D,20211216,000000,25.67,25.85,25.67,25.81,53523,0
+SOJE.US,D,20211217,000000,25.79,25.88,25.735,25.81,41760,0
+SOJE.US,D,20211220,000000,25.76,25.86,25.7,25.78,46103,0
+SOJE.US,D,20211221,000000,25.79,25.88,25.776,25.85,33156,0
+SOJE.US,D,20211222,000000,25.86,26.04,25.86,26,31964,0
+SOJE.US,D,20211223,000000,26,26.02,25.9,25.94,26189,0
+SOJE.US,D,20211227,000000,25.98,25.98,25.86,25.91,21282,0
+SOJE.US,D,20211228,000000,25.96,25.975,25.8601,25.96,21189,0
+SOJE.US,D,20211229,000000,25.91,26.04,25.91,26,83298,0
+SOJE.US,D,20211230,000000,26.02,26.02,25.98,26,71588,0
+SOJE.US,D,20211231,000000,26,26.03,25.96,26,82093,0
+SOJE.US,D,20220103,000000,25.97,25.97,25.82,25.87,53753,0
+SOJE.US,D,20220104,000000,25.84,25.855,25.7,25.76,57456,0
+SOJE.US,D,20220105,000000,25.77,25.85,25.45,25.54,57191,0
+SOJE.US,D,20220106,000000,25.47,25.72,25.34,25.7,100577,0
+SOJE.US,D,20220107,000000,25.61,25.65,25.42,25.42,69145,0
+SOJE.US,D,20220110,000000,25.4,25.4,25.1301,25.22,97313,0
+SOJE.US,D,20220111,000000,25.26,25.37,25.15,25.23,127068,0
+SOJE.US,D,20220112,000000,25.31,25.35,25.21,25.26,69783,0
+SOJE.US,D,20220113,000000,25.1,25.16,25.01,25.06,125490,0
+SOJE.US,D,20220114,000000,25,25.09,24.93,25.01,138042,0
+SOJE.US,D,20220118,000000,24.93,24.95,24.81,24.88,133278,0
+SOJE.US,D,20220119,000000,24.95,24.95,24.85,24.85,85197,0
+SOJE.US,D,20220120,000000,24.94,24.97,24.8,24.82,83736,0
+SOJE.US,D,20220121,000000,24.82,24.89,24.79,24.82,55064,0
+SOJE.US,D,20220124,000000,24.71,24.78,24.55,24.78,174728,0
+SOJE.US,D,20220125,000000,24.75,24.75,24.62,24.69,86278,0
+SOJE.US,D,20220126,000000,24.8,24.8,24.27,24.38,127857,0
+SOJE.US,D,20220127,000000,24.48,24.53,23.2,23.28,350426,0
+SOJE.US,D,20220128,000000,23.31,23.526,23.01,23.37,224181,0
+SOJE.US,D,20220131,000000,23.44,23.705,23.4084,23.69,120336,0
+SOJE.US,D,20220201,000000,23.8,24.02,23.76,24.02,132218,0
+SOJE.US,D,20220202,000000,24.04,24.17,23.72,23.79,117955,0
+SOJE.US,D,20220203,000000,23.58,23.645,23.36,23.56,74237,0
+SOJE.US,D,20220204,000000,23.43,23.549,23.09,23.19,127388,0
+SOJE.US,D,20220207,000000,23.27,23.32,23.01,23.03,93189,0
+SOJE.US,D,20220208,000000,22.94,22.98,22.7,22.75,147479,0
+SOJE.US,D,20220209,000000,22.88,22.96,22.71,22.87,150602,0
+SOJE.US,D,20220210,000000,22.7,22.78,22.37,22.5,203432,0
+SOJE.US,D,20220211,000000,22.57,22.6099,22.3,22.33,118944,0
+SOJE.US,D,20220214,000000,22.3,22.3,21.65,21.74,109467,0
+SOJE.US,D,20220215,000000,21.04,21.9999,21.04,21.82,140775,0
+SOJE.US,D,20220216,000000,21.89,22.225,21.78,22.18,138489,0
+SOJE.US,D,20220217,000000,22.27,22.648,22.01,22.21,113177,0
+SOJE.US,D,20220218,000000,22.32,22.51,22.21,22.26,60515,0
+SOJE.US,D,20220222,000000,22.26,22.28,22.03,22.14,73659,0
+SOJE.US,D,20220223,000000,22.21,22.24,22.03,22.08,84654,0
+SOJE.US,D,20220224,000000,21.91,22.1587,21.8305,22.12,89492,0
+SOJE.US,D,20220225,000000,22.12,22.47,22.12,22.35,46242,0
+SOJE.US,D,20220228,000000,22.3,22.6722,22.3,22.4,108710,0
+SOJE.US,D,20220301,000000,22.53,22.69,22.44,22.48,57691,0
+SOJE.US,D,20220302,000000,22.51,22.59,22.44,22.44,76617,0
+SOJE.US,D,20220303,000000,22.59,22.59,22.44,22.45,42694,0
+SOJE.US,D,20220304,000000,22.48,22.49,22.34,22.41,43013,0
+SOJE.US,D,20220307,000000,22.42,22.42,22.02,22.05,59876,0
+SOJE.US,D,20220308,000000,22.15,22.21,22.05,22.07,44173,0
+SOJE.US,D,20220309,000000,22.24,22.24,22.09,22.19,68216,0
+SOJE.US,D,20220310,000000,22.1,22.12,21.92,22.05,59147,0
+SOJE.US,D,20220311,000000,22.09,22.09,21.84,21.9,87976,0
+SOJE.US,D,20220314,000000,21.8,21.8,21.14,21.14,93175,0
+SOJE.US,D,20220315,000000,21.28,21.42,21.18,21.25,91010,0
+SOJE.US,D,20220316,000000,21.35,21.64,21.3412,21.57,114193,0
+SOJE.US,D,20220317,000000,21.62,22.06,21.62,21.88,49182,0
+SOJE.US,D,20220318,000000,21.97,22.245,21.97,22.15,68115,0
+SOJE.US,D,20220321,000000,22.06,22.1801,21.8,21.9,91093,0
+SOJE.US,D,20220322,000000,21.8,21.95,21.7028,21.8,94005,0
+SOJE.US,D,20220323,000000,21.82,22.04,21.6998,21.89,130896,0
+SOJE.US,D,20220324,000000,21.91,22.09,21.88,21.97,93677,0
+SOJE.US,D,20220325,000000,21.94,21.95,21.75,21.8,132581,0
+SOJE.US,D,20220328,000000,21.85,21.9679,21.8,21.915,62377,0
+SOJE.US,D,20220329,000000,22.03,22.14,21.93,22.11,69595,0
+SOJE.US,D,20220330,000000,22.11,22.3,22.09,22.18,132278,0
+SOJE.US,D,20220331,000000,22.26,22.45,22.22,22.31,78175,0
+SOJE.US,D,20220401,000000,22.31,22.33,22.1,22.26,64429,0
+SOJE.US,D,20220404,000000,22.27,22.4,22.11,22.17,80817,0
+SOJE.US,D,20220405,000000,22.12,22.19,21.65,21.65,143822,0
+SOJE.US,D,20220406,000000,21.5,21.6,21.31,21.43,101854,0
+SOJE.US,D,20220407,000000,21.41,21.71,21.33,21.69,117391,0
+SOJE.US,D,20220408,000000,21.66,21.7367,21.44,21.44,123762,0
+SOJE.US,D,20220411,000000,21.33,21.38,20.97,20.97,112816,0
+SOJE.US,D,20220412,000000,21.11,21.28,20.62,20.79,112859,0
+SOJE.US,D,20220413,000000,20.6,20.69,20.33,20.36,237381,0
+SOJE.US,D,20220414,000000,20.48,20.49,20.09,20.23,153201,0
+SOJE.US,D,20220418,000000,20.29,20.38,19.78,19.8,235027,0
+SOJE.US,D,20220419,000000,19.76,19.79,19.55,19.65,144879,0
+SOJE.US,D,20220420,000000,19.74,19.88,19.71,19.78,70778,0
+SOJE.US,D,20220421,000000,19.87,19.9684,19.4,19.45,83982,0
+SOJE.US,D,20220422,000000,19.49,19.5,19.06,19.14,107156,0
+SOJE.US,D,20220425,000000,19.15,19.4,19.15,19.36,78471,0
+SOJE.US,D,20220426,000000,19.4,19.49,19.4,19.41,106812,0
+SOJE.US,D,20220427,000000,19.47,19.49,19.14,19.3,159187,0
+SOJE.US,D,20220428,000000,19.36,19.84,19.2001,19.7,176205,0
+SOJE.US,D,20220429,000000,19.66,19.72,19.3,19.61,163863,0
+SOJE.US,D,20220502,000000,19.5,19.5631,19.03,19.05,77102,0
+SOJE.US,D,20220503,000000,19.1,19.22,18.91,18.94,91962,0
+SOJE.US,D,20220504,000000,19,19.48,18.82,19.42,148507,0
+SOJE.US,D,20220505,000000,19.3,19.3,18.78,18.81,92371,0
+SOJE.US,D,20220506,000000,18.71,18.77,18.53,18.62,222678,0
+SOJE.US,D,20220509,000000,18.5,18.62,18.3,18.3,104701,0
+SOJE.US,D,20220510,000000,18.68,18.68,18.18,18.28,126035,0
+SOJE.US,D,20220511,000000,18.27,18.59,18.17,18.36,161742,0
+SOJE.US,D,20220512,000000,18.42,18.5,18.3,18.41,322492,0
+SOJE.US,D,20220513,000000,18.6,18.62,18.41,18.48,92969,0
+SOJE.US,D,20220516,000000,18.5,18.96,18.43,18.8,175387,0
+SOJE.US,D,20220517,000000,18.94,18.95,18.7,18.77,202663,0
+SOJE.US,D,20220518,000000,18.77,18.86,18.65,18.84,233578,0
+SOJE.US,D,20220519,000000,18.88,19,18.84,18.98,84007,0
+SOJE.US,D,20220520,000000,19.1,19.13,18.9,19.01,150939,0
+SOJE.US,D,20220523,000000,19.16,19.24,19.02,19.15,145594,0
+SOJE.US,D,20220524,000000,19.15,19.17,19.0101,19.08,98641,0
+SOJE.US,D,20220525,000000,19.23,19.4,19.21,19.34,156525,0
+SOJE.US,D,20220526,000000,19.44,19.7,19.41,19.54,227878,0
+SOJE.US,D,20220527,000000,19.8,19.9899,19.71,19.88,317195,0
+SOJE.US,D,20220531,000000,19.88,19.88,19.53,19.7,252607,0
+SOJE.US,D,20220601,000000,19.83,19.84,19.56,19.62,156190,0
+SOJE.US,D,20220602,000000,19.66,19.695,19.46,19.65,198596,0
+SOJE.US,D,20220603,000000,19.49,19.59,19.42,19.54,154594,0
+SOJE.US,D,20220606,000000,19.64,19.68,19.46,19.52,125168,0
+SOJE.US,D,20220607,000000,19.53,19.73,19.47,19.67,122991,0
+SOJE.US,D,20220608,000000,19.67,19.7996,19.63,19.67,72671,0
+SOJE.US,D,20220609,000000,19.67,19.7,19.54,19.59,117514,0
+SOJE.US,D,20220610,000000,19.45,19.46,19.06,19.06,383515,0
+SOJE.US,D,20220613,000000,18.79,18.9205,18.2,18.4,125838,0
+SOJE.US,D,20220614,000000,18.6,18.71,18.06,18.23,188907,0
+SOJE.US,D,20220615,000000,18.37,18.72,18.28,18.59,109219,0
+SOJE.US,D,20220616,000000,18.4,18.59,18.23,18.43,183708,0
+SOJE.US,D,20220617,000000,18.49,18.59,18.43,18.56,78246,0
+SOJE.US,D,20220621,000000,18.65,18.8,18.61,18.79,100955,0
+SOJE.US,D,20220622,000000,18.84,18.98,18.74,18.83,102967,0
+SOJE.US,D,20220623,000000,18.95,19.03,18.9,18.95,58803,0
+SOJE.US,D,20220624,000000,19.1,19.18,19.01,19.07,45199,0
+SOJE.US,D,20220627,000000,19.19,19.23,19.1,19.14,80444,0
+SOJE.US,D,20220628,000000,19.18,19.3514,18.9001,19.01,101182,0
+SOJE.US,D,20220629,000000,19.08,19.15,19.01,19.05,79947,0
+SOJE.US,D,20220630,000000,19.09,19.13,18.9003,19.05,104832,0
+SOJE.US,D,20220701,000000,19.13,19.366,19.06,19.13,159689,0
+SOJE.US,D,20220705,000000,19.14,19.25,19.05,19.15,106588,0
+SOJE.US,D,20220706,000000,19.25,19.3,19.08,19.15,56168,0
+SOJE.US,D,20220707,000000,19.2,19.23,19.1,19.12,89318,0
+SOJE.US,D,20220708,000000,19.15,19.2134,19.05,19.19,113943,0
+SOJE.US,D,20220711,000000,19.2,19.34,19.19,19.32,60479,0
+SOJE.US,D,20220712,000000,19.42,19.52,19.21,19.24,84416,0
+SOJE.US,D,20220713,000000,18.84,19.09,18.84,19.03,79645,0
+SOJE.US,D,20220714,000000,19.03,19.22,18.95,19.09,43125,0
+SOJE.US,D,20220715,000000,19.28,19.42,19.1318,19.42,44228,0
+SOJE.US,D,20220718,000000,19.57,19.65,19.51,19.54,96299,0
+SOJE.US,D,20220719,000000,19.65,19.65,19.55,19.6,44196,0
+SOJE.US,D,20220720,000000,19.56,19.67,19.56,19.6,62544,0
+SOJE.US,D,20220721,000000,19.61,19.7199,19.6,19.67,45207,0
+SOJE.US,D,20220722,000000,19.71,19.9,19.71,19.8,43901,0
+SOJE.US,D,20220725,000000,19.8,19.9,19.75,19.79,53842,0
+SOJE.US,D,20220726,000000,19.8,19.9263,19.8,19.9,41876,0
+SOJE.US,D,20220727,000000,19.98,20.0404,19.96,20,64407,0
+SOJE.US,D,20220728,000000,20,20.07,19.85,20.03,117665,0
+SOJE.US,D,20220729,000000,20.08,20.16,20,20.1,183239,0
+SOJE.US,D,20220801,000000,20.12,20.33,20.11,20.25,80092,0
+SOJE.US,D,20220802,000000,20.28,20.68,20.23,20.66,121575,0
+SOJE.US,D,20220803,000000,20.63,20.93,20.63,20.93,97275,0
+SOJE.US,D,20220804,000000,20.93,20.9633,20.7,20.96,128680,0
+SOJE.US,D,20220805,000000,20.87,20.9,20.61,20.66,83637,0
+SOJE.US,D,20220808,000000,20.7,20.8246,20.55,20.6,82420,0
+SOJE.US,D,20220809,000000,20.6,20.6,20.0973,20.32,48177,0
+SOJE.US,D,20220810,000000,20.5,20.7207,20.44,20.6,81934,0
+SOJE.US,D,20220811,000000,20.69,20.6962,20.41,20.47,80965,0
+SOJE.US,D,20220812,000000,20.52,20.59,20.41,20.55,44346,0
+SOJE.US,D,20220815,000000,20.55,20.57,20.41,20.5,83437,0
+SOJE.US,D,20220816,000000,20.53,20.5599,20.43,20.5,79125,0
+SOJE.US,D,20220817,000000,20.42,20.42,20.207,20.25,108437,0
+SOJE.US,D,20220818,000000,20.24,20.33,20.15,20.28,59919,0
+SOJE.US,D,20220819,000000,20.13,20.15,19.91,20.05,49999,0
+SOJE.US,D,20220822,000000,19.88,19.9486,19.68,19.73,34012,0
+SOJE.US,D,20220823,000000,19.69,19.895,18.72,19.02,124240,0
+SOJE.US,D,20220824,000000,19.06,19.5,19.06,19.14,66237,0
+SOJE.US,D,20220825,000000,19.33,19.55,19.27,19.5,40678,0
+SOJE.US,D,20220826,000000,19.65,19.65,19.3,19.39,68029,0
+SOJE.US,D,20220829,000000,19.33,19.4,19.275,19.35,63718,0
+SOJE.US,D,20220830,000000,19.47,19.5,19.25,19.27,74122,0
+SOJE.US,D,20220831,000000,19.3,19.38,19.04,19.08,92419,0
+SOJE.US,D,20220901,000000,19.07,19.08,18.9,19.08,76136,0
+SOJE.US,D,20220902,000000,19.17,19.3,19.05,19.09,53182,0
+SOJE.US,D,20220906,000000,19.2,19.22,18.88,18.92,130765,0
+SOJE.US,D,20220907,000000,18.97,19.1499,18.97,19.04,40281,0
+SOJE.US,D,20220908,000000,19.04,19.1859,18.84,18.87,65451,0
+SOJE.US,D,20220909,000000,18.9,19.21,18.9,19.16,36013,0
+SOJE.US,D,20220912,000000,19.25,19.415,19.25,19.37,37657,0
+SOJE.US,D,20220913,000000,19.12,19.21,19.045,19.2,56734,0
+SOJE.US,D,20220914,000000,19.22,19.38,19.13,19.35,56278,0
+SOJE.US,D,20220915,000000,19.34,19.41,19.1716,19.19,73748,0
+SOJE.US,D,20220916,000000,19.02,19.1,18.9182,19,331161,0
+SOJE.US,D,20220919,000000,18.98,19.07,18.9,18.99,57455,0
+SOJE.US,D,20220920,000000,18.9,18.96,18.7,18.92,62103,0
+SOJE.US,D,20220921,000000,18.97,19.23,18.97,19,31608,0
+SOJE.US,D,20220922,000000,18.97,18.97,18.66,18.71,49502,0
+SOJE.US,D,20220923,000000,18.66,18.72,18.37,18.52,79961,0
+SOJE.US,D,20220926,000000,18.53,18.614,18.37,18.44,57484,0
+SOJE.US,D,20220927,000000,18.53,18.69,18.34,18.69,94020,0
+SOJE.US,D,20220928,000000,18.74,19.01,18.72,18.9,50597,0
+SOJE.US,D,20220929,000000,18.9,18.94,18.66,18.82,122238,0
+SOJE.US,D,20220930,000000,18.81,19.09,18.7771,19,239816,0
+SOJE.US,D,20221003,000000,19.18,19.25,19.02,19.15,57738,0
+SOJE.US,D,20221004,000000,19.3,19.52,19.3,19.4,56568,0
+SOJE.US,D,20221005,000000,19.3,19.3599,19.13,19.25,56588,0
+SOJE.US,D,20221006,000000,19.19,19.25,19.02,19.04,54067,0
+SOJE.US,D,20221007,000000,18.88,18.9253,18.67,18.68,51624,0
+SOJE.US,D,20221010,000000,18.76,18.8,18.4485,18.48,64923,0
+SOJE.US,D,20221011,000000,18.5,18.56,18.36,18.49,43820,0
+SOJE.US,D,20221012,000000,18.47,18.47,18.2,18.2635,61709,0
+SOJE.US,D,20221013,000000,17.75,18.0544,17.53,17.86,42887,0
+SOJE.US,D,20221014,000000,17.97,18.04,17.7,17.78,53938,0
+SOJE.US,D,20221017,000000,17.9,18.1494,17.81,17.84,74829,0
+SOJE.US,D,20221018,000000,17.94,18.06,17.8516,18,72138,0
+SOJE.US,D,20221019,000000,17.95,17.98,17.7373,17.95,64943,0
+SOJE.US,D,20221020,000000,17.87,17.88,17.58,17.74,61706,0
+SOJE.US,D,20221021,000000,17.6,17.75,17.54,17.645,35536,0
+SOJE.US,D,20221024,000000,17.64,17.704,17.5606,17.67,22243,0
+SOJE.US,D,20221025,000000,17.76,17.98,17.76,17.92,43390,0
+SOJE.US,D,20221026,000000,17.95,18.22,17.84,17.95,71226,0
+SOJE.US,D,20221027,000000,18.02,18.1,17.95,17.96,65710,0
+SOJE.US,D,20221028,000000,17.99,18.13,17.98,18.1,51444,0
+SOJE.US,D,20221031,000000,18.1,18.1362,17.82,17.85,69234,0
+SOJE.US,D,20221101,000000,18,18,17.58,17.6,125967,0
+SOJE.US,D,20221102,000000,17.7,17.7975,17.4,17.5,74166,0
+SOJE.US,D,20221103,000000,17.4,17.53,17.3,17.36,86107,0
+SOJE.US,D,20221104,000000,17.43,17.43,17.16,17.3,80872,0
+SOJE.US,D,20221107,000000,17.37,17.37,17.18,17.3,63106,0
+SOJE.US,D,20221108,000000,17.35,17.64,17.35,17.575,43290,0
+SOJE.US,D,20221109,000000,17.7,17.71,17.32,17.52,75332,0
+SOJE.US,D,20221110,000000,17.89,18.6944,17.87,18.6944,71713,0
+SOJE.US,D,20221111,000000,18.69,18.9899,18.5888,18.9,87282,0
+SOJE.US,D,20221114,000000,18.82,18.87,18.44,18.5,67232,0
+SOJE.US,D,20221115,000000,18.63,19.03,18.6,18.88,74307,0
+SOJE.US,D,20221116,000000,18.9,19.0862,18.86,18.92,40631,0
+SOJE.US,D,20221117,000000,18.78,18.85,18.71,18.77,82549,0
+SOJE.US,D,20221118,000000,18.79,18.8797,18.71,18.77,36998,0
+SOJE.US,D,20221121,000000,18.75,18.94,18.65,18.67,72559,0
+SOJE.US,D,20221122,000000,18.75,18.84,18.6899,18.76,39983,0
+SOJE.US,D,20221123,000000,18.8,18.95,18.76,18.95,27306,0
+SOJE.US,D,20221125,000000,18.91,19.04,18.9,18.98,21857,0
+SOJE.US,D,20221128,000000,19.01,19.06,18.83,18.83,80340,0
+SOJE.US,D,20221129,000000,18.8,18.9,18.42,18.5,76790,0
+SOJE.US,D,20221130,000000,18.58,18.76,18.3836,18.76,171920,0
+SOJE.US,D,20221201,000000,18.88,19.04,18.8,19,54558,0
+SOJE.US,D,20221202,000000,18.93,19.29,18.86,19.29,69073,0
+SOJE.US,D,20221205,000000,19.2,19.2482,18.86,18.87,124662,0
+SOJE.US,D,20221206,000000,19,19,18.7001,18.77,65360,0
+SOJE.US,D,20221207,000000,18.81,18.9,18.71,18.8,106081,0
+SOJE.US,D,20221208,000000,18.89,18.9,18.58,18.59,111466,0
+SOJE.US,D,20221209,000000,18.59,18.625,18.41,18.42,58061,0
+SOJE.US,D,20221212,000000,18.54,18.54,18.2401,18.3,56806,0
+SOJE.US,D,20221213,000000,18.73,19.12,18.5224,18.695,64523,0
+SOJE.US,D,20221214,000000,18.73,18.81,18.6,18.68,58850,0
+SOJE.US,D,20221215,000000,18.68,18.7051,18.52,18.56,89771,0
+SOJE.US,D,20221216,000000,18.5,18.61,18.38,18.55,68412,0
+SOJE.US,D,20221219,000000,18.55,18.67,18.437,18.53,89870,0
+SOJE.US,D,20221220,000000,18.45,18.5199,18.38,18.39,56984,0
+SOJE.US,D,20221221,000000,18.45,18.52,18.25,18.26,85249,0
+SOJE.US,D,20221222,000000,18.26,18.32,17.77,17.99,86027,0
+SOJE.US,D,20221223,000000,18.05,18.0999,17.82,17.98,84142,0
+SOJE.US,D,20221227,000000,17.98,18.03,17.6,17.6826,100049,0
+SOJE.US,D,20221228,000000,17.73,17.8,17.4434,17.46,89091,0
+SOJE.US,D,20221229,000000,17.54,17.65,17.41,17.48,115182,0
+SOJE.US,D,20221230,000000,17.45,17.59,17.3,17.35,166346,0
+SOJE.US,D,20230103,000000,17.54,18.03,17.54,17.7385,45112,0
+SOJE.US,D,20230104,000000,17.87,18.3,17.84,18.3,42237,0
+SOJE.US,D,20230105,000000,18.29,18.6499,18.1485,18.53,91979,0
+SOJE.US,D,20230106,000000,18.69,19.11,18.4876,19.11,82090,0
+SOJE.US,D,20230109,000000,19.12,19.26,18.95,19.08,58919,0
+SOJE.US,D,20230110,000000,18.95,18.97,18.82,18.96,58419,0
+SOJE.US,D,20230111,000000,18.97,19.01,18.92,19,50716,0
+SOJE.US,D,20230112,000000,18.85,18.94,18.78,18.9,51003,0
+SOJE.US,D,20230113,000000,18.88,19.06,18.8106,19.03,81248,0
+SOJE.US,D,20230117,000000,19.03,19.2,18.9678,19.2,59659,0
+SOJE.US,D,20230118,000000,19.36,19.61,19.16,19.29,48224,0
+SOJE.US,D,20230119,000000,19.22,19.43,19.12,19.42,52706,0
+SOJE.US,D,20230120,000000,19.48,19.58,19.4,19.5,67734,0
+SOJE.US,D,20230123,000000,19.54,19.6862,19.49,19.67,88969,0
+SOJE.US,D,20230124,000000,19.77,19.77,19.53,19.61,54859,0
+SOJE.US,D,20230125,000000,19.54,19.6711,19.49,19.65,120951,0
+SOJE.US,D,20230126,000000,19.75,19.85,19.65,19.83,42821,0
+SOJE.US,D,20230127,000000,19.77,19.88,19.56,19.64,56781,0
+SOJE.US,D,20230130,000000,19.59,19.86,19.51,19.85,122382,0
+SOJE.US,D,20230131,000000,19.8,19.99,19.8,19.91,162027,0
+SOJE.US,D,20230201,000000,19.86,19.91,19.7598,19.89,86890,0
+SOJE.US,D,20230202,000000,19.89,19.9894,19.85,19.92,96887,0
+SOJE.US,D,20230203,000000,19.72,19.7763,19.42,19.52,100166,0
+SOJE.US,D,20230206,000000,19.4,19.46,19.2,19.44,71403,0
+SOJE.US,D,20230207,000000,19.44,19.5599,19.23,19.36,96962,0
+SOJE.US,D,20230208,000000,19.38,19.5,19.31,19.46,54862,0
+SOJE.US,D,20230209,000000,19.55,19.6,19.46,19.48,103933,0
+SOJE.US,D,20230210,000000,19.5,19.51,19.36,19.41,83828,0
+SOJE.US,D,20230213,000000,19.43,19.64,19.43,19.62,44980,0
+SOJE.US,D,20230214,000000,19.56,19.71,19.5,19.68,44283,0
+SOJE.US,D,20230215,000000,19.66,19.68,19.62,19.66,52998,0
+SOJE.US,D,20230216,000000,19.54,19.5575,19.4,19.41,36105,0
+SOJE.US,D,20230217,000000,19.35,19.44,19.25,19.41,66787,0
+SOJE.US,D,20230221,000000,19.28,19.32,18.885,18.89,65882,0
+SOJE.US,D,20230222,000000,19,19.25,18.94,19.25,91290,0
+SOJE.US,D,20230223,000000,19.33,19.53,19.28,19.53,78817,0
+SOJE.US,D,20230224,000000,19.33,19.46,19.28,19.45,40257,0
+SOJE.US,D,20230227,000000,19.46,19.55,19.3553,19.5,20575,0
+SOJE.US,D,20230228,000000,19.49,19.6,19.37,19.47,104227,0
+SOJE.US,D,20230301,000000,19.42,19.48,19.21,19.33,35701,0
+SOJE.US,D,20230302,000000,19.21,19.31,19.095,19.28,72530,0
+SOJE.US,D,20230303,000000,19.34,19.48,19.31,19.48,50343,0
+SOJE.US,D,20230306,000000,19.54,19.55,19.435,19.54,33069,0
+SOJE.US,D,20230307,000000,19.51,19.51,19.35,19.42,50320,0
+SOJE.US,D,20230308,000000,19.42,19.5,19.33,19.38,45578,0
+SOJE.US,D,20230309,000000,19.42,19.47,18.9175,19.08,36050,0
+SOJE.US,D,20230310,000000,19.07,19.2931,18.75,18.96,30119,0
+SOJE.US,D,20230313,000000,18.73,18.97,18.55,18.97,53217,0
+SOJE.US,D,20230314,000000,19.53,19.53,19.1,19.17,54099,0
+SOJE.US,D,20230315,000000,19.1,19.45,18.782,19.25,42791,0
+SOJE.US,D,20230316,000000,19.1,19.77,19,19.71,74775,0
+SOJE.US,D,20230317,000000,19.59,19.68,19.3,19.3948,26767,0
+SOJE.US,D,20230320,000000,19.53,19.53,19.13,19.21,35244,0
+SOJE.US,D,20230321,000000,19.21,19.4982,19.17,19.41,52534,0
+SOJE.US,D,20230322,000000,19.45,19.71,19.35,19.52,39900,0
+SOJE.US,D,20230323,000000,19.52,19.635,19.28,19.43,68288,0
+SOJE.US,D,20230324,000000,19.45,19.68,19.4,19.65,32712,0
+SOJE.US,D,20230327,000000,19.65,19.8499,19.65,19.79,51933,0
+SOJE.US,D,20230328,000000,19.76,19.85,19.67,19.84,41525,0
+SOJE.US,D,20230329,000000,19.8,20,19.66,19.76,83325,0
+SOJE.US,D,20230330,000000,19.84,20.11,19.81,19.84,42522,0
+SOJE.US,D,20230331,000000,19.85,20,19.84,20,114963,0
+SOJE.US,D,20230403,000000,19.95,20.21,19.7601,20.16,36402,0
+SOJE.US,D,20230404,000000,20.2,20.27,20.02,20.27,32701,0
+SOJE.US,D,20230405,000000,20.24,20.29,19.98,20.02,33381,0
+SOJE.US,D,20230406,000000,19.98,20.14,19.8898,20.12,68373,0
+SOJE.US,D,20230410,000000,20.06,20.16,20.05,20.16,39983,0
+SOJE.US,D,20230411,000000,20.16,20.4,20.1001,20.39,39250,0
+SOJE.US,D,20230412,000000,20.39,20.5,20.27,20.47,77513,0
+SOJE.US,D,20230413,000000,20.19,20.38,20.1,20.35,41009,0
+SOJE.US,D,20230414,000000,20.3,20.32,20.2,20.32,81965,0
+SOJE.US,D,20230417,000000,20.27,20.35,20.21,20.32,69752,0
+SOJE.US,D,20230418,000000,20.32,20.32,20.2392,20.29,36668,0
+SOJE.US,D,20230419,000000,20.23,20.39,20.2,20.39,92990,0
+SOJE.US,D,20230420,000000,20.34,20.45,20.21,20.34,36943,0
+SOJE.US,D,20230421,000000,20.34,20.4,20.2,20.34,23040,0
+SOJE.US,D,20230424,000000,20.34,20.35,20.2601,20.34,22000,0
+SOJE.US,D,20230425,000000,20.29,20.3,20.08,20.24,29977,0
+SOJE.US,D,20230426,000000,20.15,20.3,20.15,20.18,36700,0
+SOJE.US,D,20230427,000000,20.15,20.3,20.0101,20.3,53520,0
+SOJE.US,D,20230428,000000,20.3,20.31,20.1823,20.27,97023,0
+SOJE.US,D,20230501,000000,20.28,20.33,20.08,20.16,40071,0
+SOJE.US,D,20230502,000000,20.1,20.1,19.92,20.02,49214,0
+SOJE.US,D,20230503,000000,20.08,20.1,19.97,19.97,29901,0
+SOJE.US,D,20230504,000000,19.88,20.04,19.43,19.85,60353,0
+SOJE.US,D,20230505,000000,19.97,20.06,19.95,20,39222,0
+SOJE.US,D,20230508,000000,20,20.1,19.83,20.05,19348,0
+SOJE.US,D,20230509,000000,20.01,20.0496,19.85,20.01,29899,0
+SOJE.US,D,20230510,000000,20.1,20.345,20.05,20.32,67489,0
+SOJE.US,D,20230511,000000,20.28,20.28,20.1603,20.17,45580,0
+SOJE.US,D,20230512,000000,20.17,20.32,20.11,20.23,24662,0
+SOJE.US,D,20230515,000000,20.17,20.3499,20.1125,20.33,65336,0
+SOJE.US,D,20230516,000000,20.22,20.24,20.06,20.1,36467,0
+SOJE.US,D,20230517,000000,20.17,20.39,20.08,20.28,48857,0
+SOJE.US,D,20230518,000000,20.26,20.35,20.162,20.31,26832,0
+SOJE.US,D,20230519,000000,20.25,20.28,20.09,20.26,29359,0
+SOJE.US,D,20230522,000000,20.25,20.39,20.24,20.34,35632,0
+SOJE.US,D,20230523,000000,20.26,20.38,20.17,20.37,33166,0
+SOJE.US,D,20230524,000000,20.34,20.46,20.29,20.36,50432,0
+SOJE.US,D,20230525,000000,20.36,20.38,20.2,20.3,48440,0
+SOJE.US,D,20230526,000000,20.3,20.58,20.27,20.51,47899,0
+SOJE.US,D,20230530,000000,20.51,20.85,20.48,20.68,39297,0
+SOJE.US,D,20230531,000000,20.73,21.12,20.6801,21.05,183911,0
+SOJE.US,D,20230601,000000,20.98,21.12,20.9,21.09,52774,0
+SOJE.US,D,20230602,000000,21.07,21.36,21.06,21.33,56510,0
+SOJE.US,D,20230605,000000,21.28,21.28,21.16,21.25,31794,0
+SOJE.US,D,20230606,000000,21.17,21.25,21.16,21.19,55758,0
+SOJE.US,D,20230607,000000,21.17,21.2,20.75,20.81,66233,0
+SOJE.US,D,20230608,000000,20.73,20.98,20.73,20.8,34598,0
+SOJE.US,D,20230609,000000,20.83,20.9,20.83,20.84,28657,0
+SOJE.US,D,20230612,000000,20.81,20.87,20.63,20.63,31916,0
+SOJE.US,D,20230613,000000,20.63,20.7,20.57,20.66,39192,0
+SOJE.US,D,20230614,000000,20.72,20.79,20.44,20.55,52939,0
+SOJE.US,D,20230615,000000,20.55,20.65,20.42,20.47,25351,0
+SOJE.US,D,20230616,000000,20.47,20.65,20.45,20.45,23773,0
+SOJE.US,D,20230620,000000,20.45,20.45,20.31,20.35,24509,0
+SOJE.US,D,20230621,000000,20.23,20.51,20.2168,20.37,25115,0
+SOJE.US,D,20230622,000000,20.29,20.6957,20.29,20.3,15478,0
+SOJE.US,D,20230623,000000,20.4,20.54,20.4,20.4201,14794,0
+SOJE.US,D,20230626,000000,20.55,20.7542,20.36,20.47,19631,0
+SOJE.US,D,20230627,000000,20.49,20.65,20.4701,20.5,39809,0
+SOJE.US,D,20230628,000000,20.6,20.6,20.5,20.55,33621,0
+SOJE.US,D,20230629,000000,20.47,20.4796,20.3202,20.36,31957,0
+SOJE.US,D,20230630,000000,20.45,20.99,20.4202,20.99,143720,0
+SOJE.US,D,20230703,000000,20.88,20.97,20.815,20.95,10232,0
+SOJE.US,D,20230705,000000,20.86,20.95,20.67,20.75,39155,0
+SOJE.US,D,20230706,000000,20.54,20.54,20.2617,20.35,38214,0
+SOJE.US,D,20230707,000000,20.29,20.53,20.27,20.36,45842,0
+SOJE.US,D,20230710,000000,20.36,20.53,20.32,20.41,24898,0
+SOJE.US,D,20230711,000000,20.45,20.5506,20.42,20.51,14279,0
+SOJE.US,D,20230712,000000,20.64,20.74,20.6,20.67,28262,0
+SOJE.US,D,20230713,000000,20.5,20.5,20.3001,20.45,16665,0
+SOJE.US,D,20230714,000000,20.47,20.47,20.2,20.27,19424,0
+SOJE.US,D,20230717,000000,20.33,20.35,20.2,20.31,32132,0
+SOJE.US,D,20230718,000000,20.32,20.5,20.3,20.5,20231,0
+SOJE.US,D,20230719,000000,20.6,20.62,20.41,20.6,20558,0
+SOJE.US,D,20230720,000000,20.54,20.5891,20.3592,20.574,15288,0
+SOJE.US,D,20230721,000000,20.57,20.6,20.48,20.56,17898,0
+SOJE.US,D,20230724,000000,20.59,20.6,20.42,20.55,22711,0
+SOJE.US,D,20230725,000000,20.52,20.56,20.45,20.55,27775,0
+SOJE.US,D,20230726,000000,20.55,20.69,20.5,20.63,33428,0
+SOJE.US,D,20230727,000000,20.6,20.6,20.24,20.24,54526,0
+SOJE.US,D,20230728,000000,20.31,20.325,20.1,20.3,50038,0
+SOJE.US,D,20230731,000000,20.31,20.53,20.31,20.52,53258,0
+SOJE.US,D,20230801,000000,20.4,20.4398,20.17,20.26,29218,0
+SOJE.US,D,20230802,000000,20.07,20.19,19.85,20.02,25820,0
+SOJE.US,D,20230803,000000,19.82,19.95,19.74,19.75,48283,0
+SOJE.US,D,20230804,000000,19.77,19.9887,19.77,19.82,12940,0
+SOJE.US,D,20230807,000000,19.85,20.115,19.7819,19.96,27192,0
+SOJE.US,D,20230808,000000,20,20.1886,20,20.17,17748,0
+SOJE.US,D,20230809,000000,20.17,20.2,20.095,20.17,17986,0
+SOJE.US,D,20230810,000000,20.22,20.3399,20.03,20.07,19965,0
+SOJE.US,D,20230811,000000,19.99,20.17,19.99,20.12,24457,0
+SOJE.US,D,20230814,000000,20.1,20.2497,20,20.22,16640,0
+SOJE.US,D,20230815,000000,20.19,20.19,19.9,19.93,25387,0
+SOJE.US,D,20230816,000000,19.9,19.93,19.81,19.81,41516,0
+SOJE.US,D,20230817,000000,19.87,19.87,19.63,19.64,54229,0
+SOJE.US,D,20230818,000000,19.64,19.73,19.5521,19.72,11303,0
+SOJE.US,D,20230821,000000,19.64,19.695,19.5001,19.58,36154,0
+SOJE.US,D,20230822,000000,19.65,19.6689,19.425,19.57,59826,0
+SOJE.US,D,20230823,000000,19.62,19.78,19.6,19.78,22676,0
+SOJE.US,D,20230824,000000,19.84,19.87,19.62,19.67,30546,0
+SOJE.US,D,20230825,000000,19.65,19.7,19.5001,19.7,11970,0
+SOJE.US,D,20230828,000000,19.7,19.9299,19.6801,19.77,17934,0
+SOJE.US,D,20230829,000000,19.76,19.829,19.61,19.74,29236,0
+SOJE.US,D,20230830,000000,19.77,19.9023,19.7,19.84,13702,0
+SOJE.US,D,20230831,000000,19.85,20.4,19.78,20.31,139224,0
+SOJE.US,D,20230901,000000,20.24,20.29,20.135,20.24,52580,0
+SOJE.US,D,20230905,000000,20.17,20.2,20.08,20.1,61721,0
+SOJE.US,D,20230906,000000,20.15,20.24,20.07,20.18,41133,0
+SOJE.US,D,20230907,000000,20.12,20.3,20.02,20.25,39505,0
+SOJE.US,D,20230908,000000,20.16,20.3,20.15,20.24,35258,0
+SOJE.US,D,20230911,000000,20.29,20.3,20.13,20.14,33491,0
+SOJE.US,D,20230912,000000,20.14,20.14,19.96,20.07,43470,0
+SOJE.US,D,20230913,000000,20.07,20.25,19.9501,20.13,30129,0
+SOJE.US,D,20230914,000000,20.15,20.36,20.15,20.25,15769,0
+SOJE.US,D,20230915,000000,20.23,20.23,19.87,19.9,67653,0
+SOJE.US,D,20230918,000000,19.96,20.2,19.9599,20.02,19670,0
+SOJE.US,D,20230919,000000,20.04,20.28,19.9,20.13,62932,0
+SOJE.US,D,20230920,000000,20.17,20.3499,20.17,20.19,26154,0
+SOJE.US,D,20230921,000000,19.94,19.95,19.6325,19.66,42620,0
+SOJE.US,D,20230922,000000,19.76,19.8415,19.5877,19.75,18395,0
+SOJE.US,D,20230925,000000,19.57,19.57,19.4208,19.49,55898,0
+SOJE.US,D,20230926,000000,19.46,19.64,19.3073,19.54,113739,0
+SOJE.US,D,20230927,000000,19.61,19.66,19.4,19.64,64724,0
+SOJE.US,D,20230928,000000,19.57,19.67,19.4442,19.59,65769,0
+SOJE.US,D,20230929,000000,19.71,19.93,19.41,19.47,192024,0
+SOJE.US,D,20231002,000000,19.36,19.36,18.74,18.77,36330,0
+SOJE.US,D,20231003,000000,18.71,18.74,17.86,18.34,103766,0
+SOJE.US,D,20231004,000000,18.34,18.47,18.08,18.23,54040,0
+SOJE.US,D,20231005,000000,18.23,18.42,18.1601,18.26,54795,0
+SOJE.US,D,20231006,000000,18,18.2677,17.78,18.1,31848,0
+SOJE.US,D,20231009,000000,18.06,18.2691,18.0011,18.18,31826,0
+SOJE.US,D,20231010,000000,18.22,18.33,18.12,18.12,50006,0
+SOJE.US,D,20231011,000000,18.24,18.33,18.04,18.06,75835,0
+SOJE.US,D,20231012,000000,17.94,18.01,17.615,17.75,34347,0
+SOJE.US,D,20231013,000000,17.88,17.89,17.52,17.55,44062,0
+SOJE.US,D,20231016,000000,17.6,17.74,17.44,17.71,52539,0
+SOJE.US,D,20231017,000000,17.57,17.71,17.4568,17.59,55056,0
+SOJE.US,D,20231018,000000,17.51,17.66,17.4,17.53,65055,0
+SOJE.US,D,20231019,000000,17.59,17.6882,17.4,17.42,46131,0
+SOJE.US,D,20231020,000000,17.48,17.775,17.3101,17.57,33262,0
+SOJE.US,D,20231023,000000,17.42,17.62,17.41,17.56,30665,0
+SOJE.US,D,20231024,000000,17.66,17.93,17.6039,17.87,28785,0
+SOJE.US,D,20231025,000000,17.8,17.9,17.65,17.66,26497,0
+SOJE.US,D,20231026,000000,17.82,17.91,17.6611,17.81,17945,0
+SOJE.US,D,20231027,000000,17.95,17.95,17.66,17.73,36831,0
+SOJE.US,D,20231030,000000,17.72,17.79,17.67,17.71,36869,0
+SOJE.US,D,20231031,000000,17.71,18.06,17.69,18,61548,0
+SOJE.US,D,20231101,000000,17.94,18.62,17.9,18.57,36390,0
+SOJE.US,D,20231102,000000,18.69,19.21,18.5201,19.21,32066,0
+SOJE.US,D,20231103,000000,19.32,19.66,19.3101,19.46,49572,0
+SOJE.US,D,20231106,000000,19.38,19.45,19.305,19.39,23817,0
+SOJE.US,D,20231107,000000,19.46,19.46,19.23,19.27,36387,0
+SOJE.US,D,20231108,000000,19.27,19.4,19.2206,19.37,47416,0
+SOJE.US,D,20231109,000000,19.34,19.34,19,19.05,35864,0
+SOJE.US,D,20231110,000000,19.17,19.23,19.0601,19.23,19599,0
+SOJE.US,D,20231113,000000,19.13,19.37,19.13,19.19,37121,0
+SOJE.US,D,20231114,000000,19.37,19.55,19.34,19.43,72385,0
+SOJE.US,D,20231115,000000,19.36,19.4,19.27,19.3,40242,0
+SOJE.US,D,20231116,000000,19.32,19.4,19.23,19.36,28200,0
+SOJE.US,D,20231117,000000,19.32,19.475,19.31,19.4,42374,0
+SOJE.US,D,20231120,000000,19.32,19.44,19.28,19.32,32986,0
+SOJE.US,D,20231121,000000,19.31,19.47,19.26,19.29,35511,0
+SOJE.US,D,20231122,000000,19.38,19.4288,18.89,18.9,65553,0
+SOJE.US,D,20231124,000000,18.98,19.12,18.96,19.08,33366,0
+SOJE.US,D,20231127,000000,19.08,19.26,19.08,19.26,66199,0
+SOJE.US,D,20231128,000000,19.27,19.48,19.1301,19.28,53421,0
+SOJE.US,D,20231129,000000,19.32,19.72,19.32,19.47,64382,0
+SOJE.US,D,20231130,000000,19.6,19.8,19.408,19.63,119911,0
+SOJE.US,D,20231201,000000,19.63,19.81,19.5501,19.68,28907,0
+SOJE.US,D,20231204,000000,19.62,19.68,19.1,19.3,81111,0
+SOJE.US,D,20231205,000000,19.29,19.58,19.29,19.46,57909,0
+SOJE.US,D,20231206,000000,19.58,19.66,19.4101,19.53,42328,0
+SOJE.US,D,20231207,000000,19.56,19.655,19.52,19.53,38297,0
+SOJE.US,D,20231208,000000,19.51,19.59,19.43,19.49,114872,0
+SOJE.US,D,20231211,000000,19.45,19.45,19.23,19.33,30418,0
+SOJE.US,D,20231212,000000,19.2,19.3499,19.15,19.23,40322,0
+SOJE.US,D,20231213,000000,19.36,19.59,19.25,19.55,37390,0
+SOJE.US,D,20231214,000000,19.84,20.37,19.81,20.01,61576,0
+SOJE.US,D,20231215,000000,20.01,20.108,19.89,19.92,42463,0
+SOJE.US,D,20231218,000000,19.9,19.9,19.69,19.8,60674,0
+SOJE.US,D,20231219,000000,19.7,19.8,19.6,19.77,63890,0
+SOJE.US,D,20231220,000000,19.77,20,19.65,19.83,58375,0
+SOJE.US,D,20231221,000000,19.87,19.99,19.7,19.85,43130,0
+SOJE.US,D,20231222,000000,19.93,19.99,19.8,19.93,30907,0
+SOJE.US,D,20231226,000000,19.97,20.1,19.9,19.93,41472,0
+SOJE.US,D,20231227,000000,20.01,20.14,19.93,19.99,47555,0
+SOJE.US,D,20231228,000000,20.09,20.17,19.9177,20,32708,0
+SOJE.US,D,20231229,000000,19.99,20,19.78,19.85,111641,0
+SOJE.US,D,20240102,000000,19.72,19.87,19.72,19.82,22671,0
+SOJE.US,D,20240103,000000,19.78,19.99,19.5201,19.82,52046,0
+SOJE.US,D,20240104,000000,19.89,19.99,19.82,19.95,25211,0
+SOJE.US,D,20240105,000000,19.95,19.98,19.8248,19.93,20283,0
+SOJE.US,D,20240108,000000,20,20.19,19.96,20.19,30291,0
+SOJE.US,D,20240109,000000,20.12,20.36,20.1,20.2,34673,0
+SOJE.US,D,20240110,000000,20.2,20.3899,20.13,20.18,36878,0
+SOJE.US,D,20240111,000000,19.99,20.1,19.912,20.02,34407,0
+SOJE.US,D,20240112,000000,20.02,20.11,19.8206,19.9877,29220,0
+SOJE.US,D,20240116,000000,19.96,19.97,19.81,19.88,47431,0
+SOJE.US,D,20240117,000000,19.78,19.96,19.75,19.93,38824,0
+SOJE.US,D,20240118,000000,19.93,19.96,19.835,19.96,43993,0
+SOJE.US,D,20240119,000000,19.99,20.3,19.88,20.25,115542,0
+SOJE.US,D,20240122,000000,20.26,20.65,20.26,20.59,59175,0
+SOJE.US,D,20240123,000000,20.56,20.65,20.43,20.58,37330,0
+SOJE.US,D,20240124,000000,20.65,20.66,20.42,20.48,50954,0
+SOJE.US,D,20240125,000000,20.55,20.8,20.54,20.8,47940,0
+SOJE.US,D,20240126,000000,20.8,20.83,20.64,20.7,48701,0
+SOJE.US,D,20240129,000000,20.7,20.77,20.55,20.69,41053,0
+SOJE.US,D,20240130,000000,20.69,20.7999,20.65,20.76,43718,0
+SOJE.US,D,20240131,000000,20.7,20.79,20.68,20.73,53947,0
+SOJE.US,D,20240201,000000,20.78,21,20.6401,20.93,69730,0
+SOJE.US,D,20240202,000000,20.79,20.8681,20.65,20.78,70824,0
+SOJE.US,D,20240205,000000,20.69,20.6949,20.51,20.51,34621,0
+SOJE.US,D,20240206,000000,20.53,20.8,20.53,20.7,42840,0
+SOJE.US,D,20240207,000000,20.77,20.83,20.59,20.59,57803,0
+SOJE.US,D,20240208,000000,20.57,20.6599,20.45,20.61,21507,0
+SOJE.US,D,20240209,000000,20.71,20.8401,20.6761,20.77,41315,0
+SOJE.US,D,20240212,000000,20.83,20.9475,20.69,20.85,34883,0
+SOJE.US,D,20240213,000000,20.57,20.69,20.46,20.56,43288,0
+SOJE.US,D,20240214,000000,20.61,20.7,20.51,20.63,24124,0
+SOJE.US,D,20240215,000000,20.69,20.82,20.57,20.78,32295,0
+SOJE.US,D,20240216,000000,20.7,20.7506,20.64,20.71,15810,0
+SOJE.US,D,20240220,000000,20.67,20.72,20.601,20.72,50947,0
+SOJE.US,D,20240221,000000,20.72,20.78,20.55,20.55,50093,0
+SOJE.US,D,20240222,000000,20.65,20.65,20.52,20.53,52291,0
+SOJE.US,D,20240223,000000,20.63,20.6423,20.53,20.61,31070,0
+SOJE.US,D,20240226,000000,20.55,20.59,20.41,20.41,74726,0
+SOJE.US,D,20240227,000000,20.44,20.5885,20.44,20.49,33910,0
+SOJE.US,D,20240228,000000,20.5,20.5211,20.3799,20.47,48430,0
+SOJE.US,D,20240229,000000,20.47,20.79,20.42,20.73,110974,0
+SOJE.US,D,20240301,000000,20.71,20.73,20.53,20.67,33622,0
+SOJE.US,D,20240304,000000,20.66,20.6899,20.55,20.62,34587,0
+SOJE.US,D,20240305,000000,20.54,20.64,20.54,20.64,27349,0
+SOJE.US,D,20240306,000000,20.68,20.84,20.66,20.775,31583,0
+SOJE.US,D,20240307,000000,20.89,20.92,20.75,20.87,45474,0
+SOJE.US,D,20240308,000000,20.91,21,20.84,21,23329,0
+SOJE.US,D,20240311,000000,20.98,20.99,20.9,20.94,25192,0
+SOJE.US,D,20240312,000000,20.9,20.9552,20.81,20.91,30833,0
+SOJE.US,D,20240313,000000,20.88,20.92,20.8052,20.85,18710,0
+SOJE.US,D,20240314,000000,20.78,20.84,20.65,20.67,42429,0
+SOJE.US,D,20240315,000000,20.69,20.69,20.41,20.5,40422,0
+SOJE.US,D,20240318,000000,20.58,20.58,20.3503,20.45,30509,0
+SOJE.US,D,20240319,000000,20.45,20.75,20.45,20.72,39123,0
+SOJE.US,D,20240320,000000,20.73,20.85,20.655,20.81,36635,0
+SOJE.US,D,20240321,000000,20.82,21.16,20.82,20.99,83476,0
+SOJE.US,D,20240322,000000,20.99,21.1478,20.9,20.99,26966,0
+SOJE.US,D,20240325,000000,20.96,20.96,20.72,20.73,54924,0
+SOJE.US,D,20240326,000000,20.63,20.7321,20.4218,20.48,86365,0
+SOJE.US,D,20240327,000000,20.52,20.52,20.37,20.4,150559,0
+SOJE.US,D,20240328,000000,20.45,20.55,20.1,20.14,152384,0
+SOJE.US,D,20240401,000000,20.22,20.475,20.05,20.35,159200,0
+SOJE.US,D,20240402,000000,20.21,20.405,20.0813,20.34,91367,0
+SOJE.US,D,20240403,000000,20.28,20.42,20.11,20.4,52976,0
+SOJE.US,D,20240404,000000,20.47,20.66,20.422,20.64,62785,0
+SOJE.US,D,20240405,000000,20.59,20.89,20.55,20.66,117255,0
+SOJE.US,D,20240408,000000,20.68,20.68,20.48,20.67,49070,0
+SOJE.US,D,20240409,000000,20.67,20.77,20.53,20.61,38303,0
+SOJE.US,D,20240410,000000,20.46,20.46,19.86,20.09,39072,0
+SOJE.US,D,20240411,000000,19.93,19.93,19.45,19.55,61895,0
+SOJE.US,D,20240412,000000,19.57,19.6981,19.45,19.45,18876,0
+SOJE.US,D,20240415,000000,19.4,19.4,18.77,18.8,57127,0
+SOJE.US,D,20240416,000000,18.69,18.9,18.69,18.78,92559,0
+SOJE.US,D,20240417,000000,18.88,19.0299,18.8,18.85,111438,0
+SOJE.US,D,20240418,000000,18.88,18.89,18.7,18.89,127737,0
+SOJE.US,D,20240419,000000,18.9,19.03,18.8,18.9,89495,0
+SOJE.US,D,20240422,000000,18.95,19.25,18.9,19.1,73862,0
+SOJE.US,D,20240423,000000,19.2,19.87,19.042,19.8,244751,0
+SOJE.US,D,20240424,000000,19.74,19.92,19.63,19.88,42298,0
+SOJE.US,D,20240425,000000,19.65,19.71,19.46,19.46,70654,0
+SOJE.US,D,20240426,000000,19.52,19.5906,19.39,19.44,42185,0
+SOJE.US,D,20240429,000000,19.54,19.5999,19.46,19.49,76587,0
+SOJE.US,D,20240430,000000,19.46,19.59,19.16,19.21,173668,0
+SOJE.US,D,20240501,000000,19.4,19.43,19.2125,19.34,56643,0
+SOJE.US,D,20240502,000000,19.4,19.74,19.265,19.57,81293,0
+SOJE.US,D,20240503,000000,19.71,19.85,19.6501,19.79,22958,0
+SOJE.US,D,20240506,000000,19.8,19.9627,19.7601,19.9001,23221,0
+SOJE.US,D,20240507,000000,20.05,20.05,19.8202,19.92,19871,0
+SOJE.US,D,20240508,000000,19.81,19.89,19.49,19.585,49560,0
+SOJE.US,D,20240509,000000,19.65,19.65,19.4,19.45,22242,0
+SOJE.US,D,20240510,000000,19.51,19.59,19.16,19.31,33104,0
+SOJE.US,D,20240513,000000,19.39,19.4234,19.27,19.27,21053,0
+SOJE.US,D,20240514,000000,19.35,19.43,19.23,19.24,34161,0
+SOJE.US,D,20240515,000000,19.4,19.64,19.4,19.63,32160,0
+SOJE.US,D,20240516,000000,19.64,19.75,19.47,19.58,22244,0
+SOJE.US,D,20240517,000000,19.58,19.5883,19.42,19.58,18439,0
+SOJE.US,D,20240520,000000,19.56,19.63,19.41,19.55,27579,0
+SOJE.US,D,20240521,000000,19.55,19.7,19.35,19.35,38541,0
+SOJE.US,D,20240522,000000,19.4,19.42,19.31,19.37,39211,0
+SOJE.US,D,20240523,000000,19.5,19.54,19.06,19.5,222010,0
+SOJE.US,D,20240524,000000,19.52,19.74,19.52,19.67,39928,0
+SOJE.US,D,20240528,000000,19.74,19.77,19.6,19.63,81698,0
+SOJE.US,D,20240529,000000,19.52,19.54,19.35,19.41,41503,0
+SOJE.US,D,20240530,000000,19.49,19.6149,19.465,19.55,20342,0
+SOJE.US,D,20240531,000000,19.66,19.89,19.66,19.89,51772,0
+SOJE.US,D,20240603,000000,19.88,19.93,19.72,19.93,24214,0
+SOJE.US,D,20240604,000000,19.99,20.03,19.8901,19.99,24704,0
+SOJE.US,D,20240605,000000,20.01,20.01,19.85,19.88,24819,0
+SOJE.US,D,20240606,000000,19.82,20,19.82,20,20375,0
+SOJE.US,D,20240607,000000,19.9,19.96,19.7024,19.94,19492,0
+SOJE.US,D,20240610,000000,19.94,19.94,19.68,19.8,27612,0
+SOJE.US,D,20240611,000000,19.84,19.84,19.6211,19.78,23342,0
+SOJE.US,D,20240612,000000,19.9,20.21,19.85,20.05,64134,0
+SOJE.US,D,20240613,000000,20.17,20.25,20.055,20.14,31438,0
+SOJE.US,D,20240614,000000,20.1,20.27,20.0899,20.12,38217,0
+SOJE.US,D,20240617,000000,20.09,20.1456,19.975,20.04,27234,0
+SOJE.US,D,20240618,000000,20.12,20.15,20.0269,20.13,18543,0
+SOJE.US,D,20240620,000000,20.11,20.117,19.98,20.02,37886,0
+SOJE.US,D,20240621,000000,20.1,20.17,20.02,20.08,37512,0
+SOJE.US,D,20240624,000000,20.04,20.26,20.04,20.17,27532,0
+SOJE.US,D,20240625,000000,20.19,20.25,20.12,20.21,39749,0
+SOJE.US,D,20240626,000000,20.16,20.29,20.1001,20.28,25475,0
+SOJE.US,D,20240627,000000,20.28,20.33,20.1801,20.27,22608,0
+SOJE.US,D,20240628,000000,20.27,20.3,20.13,20.2,51740,0
+SOJE.US,D,20240701,000000,20.11,20.16,19.97,20.02,61435,0
+SOJE.US,D,20240702,000000,20.1,20.17,20.0501,20.08,36571,0
+SOJE.US,D,20240703,000000,20.11,20.33,20.11,20.28,31695,0
+SOJE.US,D,20240705,000000,20.25,20.29,20.2,20.24,25734,0
+SOJE.US,D,20240708,000000,20.22,20.29,20.15,20.23,64249,0
+SOJE.US,D,20240709,000000,20.27,20.27,20.1116,20.17,33203,0
+SOJE.US,D,20240710,000000,20.21,20.36,20.19,20.34,57884,0
+SOJE.US,D,20240711,000000,20.42,20.68,20.4104,20.64,54319,0
+SOJE.US,D,20240712,000000,20.37,20.5,20.37,20.42,27763,0
+SOJE.US,D,20240715,000000,20.34,20.5,20.34,20.4,43941,0
+SOJE.US,D,20240716,000000,20.5,20.51,20.4,20.48,18693,0
+SOJE.US,D,20240717,000000,20.46,20.48,20.4,20.46,22855,0
+SOJE.US,D,20240718,000000,20.45,20.53,20.36,20.42,23744,0
+SOJE.US,D,20240719,000000,20.39,20.4238,20.34,20.3923,17998,0
+SOJE.US,D,20240722,000000,20.41,20.5,20.39,20.45,15285,0
+SOJE.US,D,20240723,000000,20.44,20.44,20.27,20.3,28068,0
+SOJE.US,D,20240724,000000,20.34,20.36,19.95,19.95,54114,0
+SOJE.US,D,20240725,000000,20.07,20.2,20.02,20.07,28876,0
+SOJE.US,D,20240726,000000,20.17,20.2,20.0601,20.12,12865,0
+SOJE.US,D,20240729,000000,20.18,20.18,19.99,20.03,19531,0
+SOJE.US,D,20240730,000000,20.11,20.11,19.98,20.07,20166,0
+SOJE.US,D,20240731,000000,20.08,20.09,19.64,19.68,157438,0
+SOJE.US,D,20240801,000000,19.75,20,19.73,19.98,38873,0
+SOJE.US,D,20240802,000000,19.93,20.08,19.9,20.03,41246,0
+SOJE.US,D,20240805,000000,19.84,19.9299,19.4953,19.75,26850,0
+SOJE.US,D,20240806,000000,19.77,20.01,19.7,19.93,35875,0
+SOJE.US,D,20240807,000000,19.94,20.1395,19.94,20.01,27386,0
+SOJE.US,D,20240808,000000,20.02,20.18,20.01,20.18,19715,0
+SOJE.US,D,20240809,000000,20.15,20.17,20.03,20.03,28642,0
+SOJE.US,D,20240812,000000,20.03,20.13,19.96,20,21707,0
+SOJE.US,D,20240813,000000,20.12,20.18,20.03,20.18,23452,0
+SOJE.US,D,20240814,000000,20.15,20.44,20.15,20.43,50293,0
+SOJE.US,D,20240815,000000,20.43,20.43,20.3001,20.42,17258,0
+SOJE.US,D,20240816,000000,20.42,20.5,20.41,20.5,29188,0
+SOJE.US,D,20240819,000000,20.5,20.6481,20.5,20.6,46988,0
+SOJE.US,D,20240820,000000,20.63,20.69,20.5455,20.67,18761,0
+SOJE.US,D,20240821,000000,20.65,20.7901,20.6401,20.77,54216,0
+SOJE.US,D,20240822,000000,20.78,20.798,20.7201,20.77,22937,0
+SOJE.US,D,20240823,000000,20.8,20.9,20.72,20.85,38405,0
+SOJE.US,D,20240826,000000,20.91,20.9936,20.85,20.9,27886,0
+SOJE.US,D,20240827,000000,20.89,21.06,20.81,21,22747,0
+SOJE.US,D,20240828,000000,21,21.07,20.995,21.03,39503,0
+SOJE.US,D,20240829,000000,21.08,21.13,20.99,21,68232,0
+SOJE.US,D,20240830,000000,21,21.02,20.8,20.88,89666,0
+SOJE.US,D,20240903,000000,20.88,20.88,20.8,20.81,24736,0
+SOJE.US,D,20240904,000000,20.85,20.99,20.85,20.9,57512,0
+SOJE.US,D,20240905,000000,20.9,21.0499,20.9,21.04,45301,0
+SOJE.US,D,20240906,000000,21.04,21.19,20.9,21,32173,0
+SOJE.US,D,20240909,000000,21.01,21.27,21.01,21.26,26650,0
+SOJE.US,D,20240910,000000,21.27,21.5,21.16,21.45,36071,0
+SOJE.US,D,20240911,000000,21.49,21.5,21.3357,21.49,48210,0
+SOJE.US,D,20240912,000000,21.5,21.6,21.41,21.58,32100,0
+SOJE.US,D,20240913,000000,21.58,21.77,21.52,21.77,45358,0
+SOJE.US,D,20240916,000000,21.6,21.75,21.6,21.75,95345,0
+SOJE.US,D,20240917,000000,21.8,21.87,21.76,21.78,51873,0
+SOJE.US,D,20240918,000000,21.78,21.89,21.7,21.73,33321,0
+SOJE.US,D,20240919,000000,21.79,21.98,21.76,21.95,56945,0
+SOJE.US,D,20240920,000000,21.94,22.08,21.85,21.94,50179,0
+SOJE.US,D,20240923,000000,21.95,22.07,21.9001,22.01,59737,0
+SOJE.US,D,20240924,000000,21.98,22.1,21.885,22.08,51100,0
+SOJE.US,D,20240925,000000,22.1,22.29,22.0799,22.23,96805,0
+SOJE.US,D,20240926,000000,22.33,22.35,22.2,22.26,70807,0
+SOJE.US,D,20240927,000000,22.3,22.345,22.17,22.24,73786,0
+SOJE.US,D,20240930,000000,22.2,22.28,22.05,22.09,289247,0
+SOJE.US,D,20241001,000000,22.12,22.24,22.03,22.19,71347,0
+SOJE.US,D,20241002,000000,22.15,22.19,22.08,22.14,43685,0
+SOJE.US,D,20241003,000000,22.14,22.27,22.11,22.13,33175,0
+SOJE.US,D,20241004,000000,22.04,22.0594,21.9,21.97,85442,0
+SOJE.US,D,20241007,000000,21.88,21.92,21.63,21.68,90702,0
+SOJE.US,D,20241008,000000,21.68,21.87,21.62,21.82,66521,0
+SOJE.US,D,20241009,000000,21.83,21.91,21.689,21.7,65718,0
+SOJE.US,D,20241010,000000,21.67,21.75,21.58,21.6,42049,0
+SOJE.US,D,20241011,000000,21.25,21.5,21.25,21.47,65594,0
+SOJE.US,D,20241014,000000,21.46,21.57,21.3779,21.5,34699,0
+SOJE.US,D,20241015,000000,21.59,21.75,21.55,21.56,53162,0
+SOJE.US,D,20241016,000000,21.61,21.6979,21.595,21.65,45160,0
+SOJE.US,D,20241017,000000,21.57,21.65,21.42,21.55,32961,0
+SOJE.US,D,20241018,000000,21.62,21.7,21.51,21.54,21418,0
+SOJE.US,D,20241021,000000,21.47,21.47,21.1,21.15,48137,0
+SOJE.US,D,20241022,000000,21.19,21.2206,20.96,21.21,51314,0
+SOJE.US,D,20241023,000000,21.08,21.1247,20.9,21,80792,0
+SOJE.US,D,20241024,000000,21.03,21.1,20.93,20.99,46512,0
+SOJE.US,D,20241025,000000,21.11,21.18,20.91,20.98,38360,0
+SOJE.US,D,20241028,000000,21.1,21.1,20.9013,21,38947,0
+SOJE.US,D,20241029,000000,20.87,20.93,20.68,20.91,44611,0
+SOJE.US,D,20241030,000000,20.98,21.1,20.825,20.84,38023,0
+SOJE.US,D,20241031,000000,20.9,20.9,20.55,20.55,99280,0
+SOJE.US,D,20241101,000000,20.6,20.71,20.34,20.34,47463,0
+SOJE.US,D,20241104,000000,20.51,20.63,20.5,20.59,24727,0
+SOJE.US,D,20241105,000000,20.6,20.8,20.545,20.76,62510,0
+SOJE.US,D,20241106,000000,20.5,20.5685,20.35,20.41,28948,0
+SOJE.US,D,20241107,000000,20.45,20.63,20.4101,20.55,38352,0
+SOJE.US,D,20241108,000000,20.67,20.89,20.6601,20.83,26216,0
+SOJE.US,D,20241111,000000,20.86,20.88,20.53,20.53,27274,0
+SOJE.US,D,20241112,000000,20.542129,20.6006,20.18,20.18,54261,0
+SOJE.US,D,20241113,000000,20.2511,20.36,20.1,20.14,123245,0
+SOJE.US,D,20241114,000000,20.19,20.22,20.0106,20.1,36570,0
+SOJE.US,D,20241115,000000,20.04,20.1,20,20.08,64833,0
+SOJE.US,D,20241118,000000,20.13,20.24,20,20.03,56744,0
+SOJE.US,D,20241119,000000,20.09,20.1,19.85,19.87,41309,0
+SOJE.US,D,20241120,000000,19.8,19.87,19.68,19.74,20908,0
+SOJE.US,D,20241121,000000,19.8,19.9328,19.76,19.81,47865,0
+SOJE.US,D,20241122,000000,19.88,19.92,19.82,19.82,37867,0
+SOJE.US,D,20241125,000000,20.04,20.186,20,20.12,46043,0
+SOJE.US,D,20241126,000000,20.11,20.12,19.64,19.73,55806,0
+SOJE.US,D,20241127,000000,19.76,19.84,19.72,19.76,46179,0
+SOJE.US,D,20241129,000000,19.84,19.963,19.66,19.76,264813,0
+SOJE.US,D,20241202,000000,19.83,19.9365,19.63,19.68,45071,0
+SOJE.US,D,20241203,000000,19.6801,19.7899,19.49,19.5,62625,0
+SOJE.US,D,20241204,000000,19.5,19.55,19.44,19.48,58527,0
+SOJE.US,D,20241205,000000,19.46,19.57,19.4,19.48,71391,0
+SOJE.US,D,20241206,000000,19.55,19.6399,19.45,19.45,94852,0
+SOJE.US,D,20241209,000000,19.48,19.52,19.42,19.49,98735,0
+SOJE.US,D,20241210,000000,19.45,19.6,19.37,19.55,107029,0
+SOJE.US,D,20241211,000000,19.52,19.72,19.45,19.46,115432,0
+SOJE.US,D,20241212,000000,19.41,19.44,19.21,19.28,93165,0
+SOJE.US,D,20241213,000000,19.28,19.3161,19,19.09,101928,0
+SOJE.US,D,20241216,000000,19.12,19.18,18.96,19.04,92927,0
+SOJE.US,D,20241217,000000,19.04,19.4,19.005,19.38,93282,0
+SOJE.US,D,20241218,000000,19.315,19.4499,19.14,19.23,115802,0
+SOJE.US,D,20241219,000000,19.03,19.18,18.87,19.04,127638,0
+SOJE.US,D,20241220,000000,19.105,19.23,19.01,19.07,56240,0
+SOJE.US,D,20241223,000000,19.13,19.17,18.88,18.97,92486,0
+SOJE.US,D,20241224,000000,18.97,19,18.75,18.82,36224,0
+SOJE.US,D,20241226,000000,18.82,18.82,18.65,18.65,62720,0
+SOJE.US,D,20241227,000000,18.55,18.65,18.42,18.42,81933,0
+SOJE.US,D,20241230,000000,18.37,18.75,18.37,18.62,127013,0
+SOJE.US,D,20241231,000000,18.62,18.95,18.62,18.91,431748,0
+SOJE.US,D,20250102,000000,19.12,19.25,19.0005,19.25,39833,0
+SOJE.US,D,20250103,000000,19.3,19.4802,19.23,19.36,49444,0
+SOJE.US,D,20250106,000000,19.33,19.365,19.2,19.27,45933,0
+SOJE.US,D,20250107,000000,19.22,19.3001,18.8,18.81,35835,0
+SOJE.US,D,20250108,000000,18.7,18.7699,18.415,18.4883,78848,0
+SOJE.US,D,20250110,000000,18.38,18.39,18.04,18.15,88750,0
+SOJE.US,D,20250113,000000,18.0231,18.09,17.82,18.01,107237,0
+SOJE.US,D,20250114,000000,17.84,17.9,17.7501,17.89,69300,0
+SOJE.US,D,20250115,000000,18.33,18.37,18.16,18.35,91170,0
+SOJE.US,D,20250116,000000,18.2977,18.68,18.29,18.47,58875,0
+SOJE.US,D,20250117,000000,18.555,18.61,18.34,18.49,53279,0
+SOJE.US,D,20250121,000000,18.604,18.79,18.59,18.66,72977,0
+SOJE.US,D,20250122,000000,18.765,18.79,18.5301,18.6,45398,0
+SOJE.US,D,20250123,000000,18.5,18.66,18.4,18.49,63770,0
+SOJE.US,D,20250124,000000,18.5308,18.69,18.5308,18.61,34609,0
+SOJE.US,D,20250127,000000,18.6,19.06,18.58,18.97,70433,0
+SOJE.US,D,20250128,000000,18.97,18.97,18.78,18.92,35516,0
+SOJE.US,D,20250129,000000,18.8574,18.97,18.57,18.7,29365,0
+SOJE.US,D,20250130,000000,18.83,18.8999,18.7401,18.82,29694,0
+SOJE.US,D,20250131,000000,18.94,18.94,18.41,18.54,79082,0
+SOJE.US,D,20250203,000000,18.5,18.67,18.35,18.38,52436,0
+SOJE.US,D,20250204,000000,18.53,18.53,18.21,18.33,53955,0
+SOJE.US,D,20250205,000000,18.5184,18.63,18.42,18.56,50031,0
+SOJE.US,D,20250206,000000,18.61,18.61,18.46,18.53,46684,0
+SOJE.US,D,20250207,000000,18.475,18.59,18.41,18.45,41086,0
+SOJE.US,D,20250210,000000,18.48,18.5873,18.3501,18.48,77501,0
+SOJE.US,D,20250211,000000,18.5,18.55,18.44,18.49,24490,0
+SOJE.US,D,20250212,000000,18.16,18.36,18.07,18.29,48484,0
+SOJE.US,D,20250213,000000,18.4733,18.53,18.4,18.52,29823,0
+SOJE.US,D,20250214,000000,18.65,18.65,18.5601,18.64,24743,0
+SOJE.US,D,20250218,000000,18.6,18.63,18.46,18.56,46651,0
+SOJE.US,D,20250219,000000,18.56,18.58,18.35,18.45,50836,0
+SOJE.US,D,20250220,000000,18.5,18.5,18.32,18.44,46397,0
+SOJE.US,D,20250221,000000,18.48,18.56,18.363,18.48,56225,0
+SOJE.US,D,20250224,000000,18.47,18.63,18.47,18.54,22863,0
+SOJE.US,D,20250225,000000,18.662,18.75,18.6433,18.71,52204,0
+SOJE.US,D,20250226,000000,18.75,18.76,18.585,18.69,52941,0
+SOJE.US,D,20250227,000000,18.6206,18.7,18.55,18.65,151919,0
+SOJE.US,D,20250228,000000,18.66,18.8399,18.65,18.79,110035,0
+SOJE.US,D,20250303,000000,18.6613,18.91,18.6613,18.82,46652,0
+SOJE.US,D,20250304,000000,18.82,18.82,18.66,18.73,176763,0
+SOJE.US,D,20250305,000000,18.78,18.78,18.68,18.73,47810,0
+SOJE.US,D,20250306,000000,18.7,18.75,18.61,18.66,206559,0
+SOJE.US,D,20250307,000000,18.72,18.76,18.52,18.52,463452,0
+SOJE.US,D,20250310,000000,18.4874,18.5131,18.4101,18.42,29562,0
+SOJE.US,D,20250311,000000,18.43,18.4806,18.3,18.33,49535,0
+SOJE.US,D,20250312,000000,18.4233,18.57,18.24,18.43,61982,0
+SOJE.US,D,20250313,000000,18.435,18.5409,18.385,18.5,28037,0
+SOJE.US,D,20250314,000000,18.42,18.64,18.41,18.6,29299,0
+SOJE.US,D,20250317,000000,18.7,18.8,18.56,18.77,38881,0
+SOJE.US,D,20250318,000000,18.77,18.83,18.665,18.76,110909,0
+SOJE.US,D,20250319,000000,18.79,18.85,18.75,18.79,117221,0
+SOJE.US,D,20250320,000000,18.75,18.91,18.74,18.91,73318,0
+SOJE.US,D,20250321,000000,18.825,18.89,18.82,18.87,90038,0
+SOJE.US,D,20250324,000000,18.916,18.93,18.8,18.91,91064,0
+SOJE.US,D,20250325,000000,18.89,18.91,18.79,18.87,77354,0
+SOJE.US,D,20250326,000000,18.86,18.87,18.69,18.72,87685,0
+SOJE.US,D,20250327,000000,18.61,18.75,18.56,18.68,59579,0
+SOJE.US,D,20250328,000000,18.695,18.72,18.48,18.57,58731,0
+SOJE.US,D,20250331,000000,18.47,18.56,18.36,18.37,552332,0
+SOJE.US,D,20250401,000000,18.4,18.4785,18.31,18.36,54734,0
+SOJE.US,D,20250402,000000,18.2615,18.36,18.2507,18.32,43238,0
+SOJE.US,D,20250403,000000,18.1533,18.31,17.97,18.24,52446,0
+SOJE.US,D,20250404,000000,18.24,18.49,17.97,18.37,115389,0
+SOJE.US,D,20250407,000000,18,18.37,17.97,18.13,83258,0
+SOJE.US,D,20250408,000000,18.12,18.3,18.03,18.16,67819,0
+SOJE.US,D,20250409,000000,18.16,18.38,17.87,18.3,57246,0
+SOJE.US,D,20250410,000000,18.08,18.28,17.81,17.89,56524,0
+SOJE.US,D,20250411,000000,17.7462,17.8061,17.52,17.63,52077,0
+SOJE.US,D,20250414,000000,17.472,17.7,17.41,17.48,34946,0
+SOJE.US,D,20250415,000000,17.4301,17.6,17.4301,17.45,49521,0
+SOJE.US,D,20250416,000000,17.475,17.55,17.4,17.43,46196,0
+SOJE.US,D,20250417,000000,17.43,17.58,17.43,17.45,47979,0
+SOJE.US,D,20250421,000000,17.375,17.44,17.281,17.34,49742,0
+SOJE.US,D,20250422,000000,17.44,17.59,17.3666,17.51,40759,0
+SOJE.US,D,20250423,000000,17.72,17.85,17.61,17.7,34440,0
+SOJE.US,D,20250424,000000,17.7799,17.88,17.76,17.87,40840,0
+SOJE.US,D,20250425,000000,17.9,17.99,17.73,17.85,54090,0
+SOJE.US,D,20250428,000000,17.825,17.92,17.78,17.88,23538,0
+SOJE.US,D,20250429,000000,17.92,17.93,17.75,17.81,30060,0
+SOJE.US,D,20250430,000000,17.76,17.77,17.5521,17.6,61835,0
+SOJE.US,D,20250501,000000,17.665,17.71,17.51,17.69,203532,0
+SOJE.US,D,20250502,000000,17.65,17.848,17.5688,17.61,62938,0
+SOJE.US,D,20250505,000000,17.6657,17.6935,17.39,17.49,75933,0
+SOJE.US,D,20250506,000000,17.45,17.66,17.35,17.65,37685,0
+SOJE.US,D,20250507,000000,17.73,17.76,17.64,17.73,31443,0
+SOJE.US,D,20250508,000000,17.79,17.83,17.69,17.7,24694,0
+SOJE.US,D,20250509,000000,17.71,17.75,17.65,17.73,36161,0
+SOJE.US,D,20250512,000000,17.825,17.9467,17.68,17.71,35380,0
+SOJE.US,D,20250513,000000,17.77,17.79,17.68,17.75,40910,0
+SOJE.US,D,20250514,000000,17.75,17.75,17.54,17.6,33996,0
+SOJE.US,D,20250515,000000,17.73,17.73,17.54,17.57,40518,0
+SOJE.US,D,20250516,000000,17.625,17.74,17.47,17.58,55015,0
+SOJE.US,D,20250519,000000,17.47,17.66,17.44,17.61,67978,0
+SOJE.US,D,20250520,000000,17.57,17.72,17.5558,17.63,44276,0
+SOJE.US,D,20250521,000000,17.55,17.61,17.25,17.26,43202,0
+SOJE.US,D,20250522,000000,17.26,17.36,17.17,17.22,39290,0
+SOJE.US,D,20250523,000000,17.23,17.26,17.0999,17.19,34425,0
+SOJE.US,D,20250527,000000,17.38,17.42,17.2617,17.34,40276,0
+SOJE.US,D,20250528,000000,17.35,17.35,17.11,17.15,76019,0
+SOJE.US,D,20250529,000000,17.29,17.29,17.18,17.23,49099,0
+SOJE.US,D,20250530,000000,17.2071,17.4,17.195,17.37,160401,0
+SOJE.US,D,20250602,000000,17.34,17.36,17.17,17.36,80402,0
+SOJE.US,D,20250603,000000,17.46,17.48,17.3246,17.4,21571,0
+SOJE.US,D,20250604,000000,17.47,17.49,17.4,17.43,39898,0
+SOJE.US,D,20250605,000000,17.455,17.541,17.455,17.47,31471,0
+SOJE.US,D,20250606,000000,17.5,17.5,17.33,17.35,25543,0
+SOJE.US,D,20250609,000000,17.3501,17.49,17.34,17.36,23116,0
+SOJE.US,D,20250610,000000,17.45,17.47,17.32,17.39,46808,0
+SOJE.US,D,20250611,000000,17.435,17.48,17.32,17.33,39873,0
+SOJE.US,D,20250612,000000,17.43,17.43,17.27,17.29,31084,0
+SOJE.US,D,20250613,000000,17.315,17.325,17.1155,17.17,40269,0
+SOJE.US,D,20250616,000000,17.2499,17.2499,16.99,17.05,101855,0
+SOJE.US,D,20250617,000000,17.0229,17.24,17.0229,17.22,161620,0
+SOJE.US,D,20250618,000000,17.1964,17.3199,17.18,17.29,42245,0
+SOJE.US,D,20250620,000000,17.34,17.4022,17.3,17.35,43861,0
+SOJE.US,D,20250623,000000,17.4,17.45,17.35,17.4,41410,0
+SOJE.US,D,20250624,000000,17.48,17.59,17.42,17.57,47126,0
+SOJE.US,D,20250625,000000,17.58,17.62,17.49,17.51,40041,0
+SOJE.US,D,20250626,000000,17.55,17.67,17.54,17.62,91094,0
+SOJE.US,D,20250627,000000,17.6,17.74,17.57,17.57,61404,0
+SOJE.US,D,20250630,000000,17.6,17.65,17.55,17.57,181032,0
+SOJE.US,D,20250701,000000,17.63,17.82,17.57,17.8,111007,0
+SOJE.US,D,20250702,000000,17.875,18.04,17.8,18,45967,0
+SOJE.US,D,20250703,000000,17.9994,18.1258,17.96,17.97,46724,0
+SOJE.US,D,20250707,000000,17.96,18,17.9,17.91,29133,0
+SOJE.US,D,20250708,000000,17.8805,17.98,17.86,17.98,35557,0
+SOJE.US,D,20250709,000000,18,18.02,17.93,18,59219,0
+SOJE.US,D,20250710,000000,17.95,18.19,17.95,18.18,47164,0
+SOJE.US,D,20250711,000000,18.09,18.2,18.03,18.06,23700,0
+SOJE.US,D,20250714,000000,17.8,17.85,17.68,17.75,79815,0
+SOJE.US,D,20250715,000000,17.73,17.84,17.56,17.58,55543,0
+SOJE.US,D,20250716,000000,17.65,17.69,17.38,17.47,44200,0
+SOJE.US,D,20250717,000000,17.75,17.75,17.47,17.66,83393,0
+SOJE.US,D,20250718,000000,17.68,17.73,17.54,17.55,27877,0
+SOJE.US,D,20250721,000000,17.6325,17.78,17.61,17.72,55698,0
+SOJE.US,D,20250722,000000,17.75,17.75,17.6,17.61,24164,0
+SOJE.US,D,20250723,000000,17.6352,17.67,17.4207,17.45,40787,0
+SOJE.US,D,20250724,000000,17.4846,17.69,17.4535,17.65,45982,0
+SOJE.US,D,20250725,000000,17.73,17.91,17.66,17.9,53008,0
+SOJE.US,D,20250728,000000,17.82,17.89,17.7901,17.86,41929,0
+SOJE.US,D,20250729,000000,17.88,17.97,17.76,17.88,38120,0
+SOJE.US,D,20250730,000000,17.93,17.96,17.8,17.83,25811,0
+SOJE.US,D,20250731,000000,17.9,18.13,17.83,18.05,150655,0
+SOJE.US,D,20250801,000000,18.05,18.0699,18,18.03,30727,0
+SOJE.US,D,20250804,000000,18.02,18.15,17.96,18.13,47437,0
+SOJE.US,D,20250805,000000,18.1126,18.13,17.98,18.05,30280,0
+SOJE.US,D,20250806,000000,18.085,18.13,17.9361,18,27730,0
+SOJE.US,D,20250807,000000,18.09,18.09,17.86,17.9,50388,0
+SOJE.US,D,20250808,000000,17.915,17.95,17.85,17.95,31250,0
+SOJE.US,D,20250811,000000,17.9,18.04,17.89,18.04,26778,0
+SOJE.US,D,20250812,000000,18.04,18.14,18.04,18.14,38214,0
+SOJE.US,D,20250813,000000,18.21,18.33,18.18,18.27,61451,0
+SOJE.US,D,20250814,000000,18.17,18.27,18.03,18.12,41582,0
+SOJE.US,D,20250815,000000,18.09,18.21,17.99,18.06,40596,0
+SOJE.US,D,20250818,000000,17.99,18.1365,17.99,18.13,20776,0
+SOJE.US,D,20250819,000000,18.135,18.3,18.135,18.29,34895,0
+SOJE.US,D,20250820,000000,18.2992,18.7,18.25,18.7,125047,0
+SOJE.US,D,20250821,000000,18.65,18.68,18.59,18.63,60072,0
+SOJE.US,D,20250822,000000,18.5,18.7998,18.5,18.71,45698,0
+SOJE.US,D,20250825,000000,18.71,18.71,18.59,18.63,31309,0
+SOJE.US,D,20250826,000000,18.62,18.63,18.5,18.58,43663,0
+SOJE.US,D,20250827,000000,18.525,18.58,18.5,18.51,25920,0
+SOJE.US,D,20250828,000000,18.58,18.64,18.53,18.542,38533,0
+SOJE.US,D,20250829,000000,18.55,18.59,18.18,18.2,174891,0
+SOJE.US,D,20250902,000000,18.23,18.35,18.13,18.32,51079,0
+SOJE.US,D,20250903,000000,18.36,18.4299,18.2501,18.39,43594,0
+SOJE.US,D,20250904,000000,18.41,18.62,18.4,18.5952,35194,0
+SOJE.US,D,20250905,000000,18.8,18.93,18.7432,18.93,31717,0
+SOJE.US,D,20250908,000000,18.96,19.15,18.95,19.15,35654,0
+SOJE.US,D,20250909,000000,19.0239,19.15,19.0001,19.15,30913,0
+SOJE.US,D,20250910,000000,19.15,19.26,19.1,19.16,55846,0
+SOJE.US,D,20250911,000000,19.25,19.43,19.2111,19.3687,34182,0
+SOJE.US,D,20250912,000000,19.35,19.45,19.2801,19.45,20114,0
+SOJE.US,D,20250915,000000,19.45,19.57,19.3167,19.57,41916,0
+SOJE.US,D,20250916,000000,19.5,19.6,19.4707,19.6,44491,0
+SOJE.US,D,20250917,000000,19.58,19.7398,19.5,19.58,17988,0
+SOJE.US,D,20250918,000000,19.5,19.59,19.43,19.54,30264,0
+SOJE.US,D,20250919,000000,19.5186,19.54,19.409,19.52,23113,0
+SOJE.US,D,20250922,000000,19.52,19.52,19.37,19.455,29668,0
+SOJE.US,D,20250923,000000,19.35,19.48,19.19,19.28,33914,0
+SOJE.US,D,20250924,000000,19.28,19.29,19.11,19.19,27922,0
+SOJE.US,D,20250925,000000,19.19,19.19,19,19.03,65594,0
+SOJE.US,D,20250926,000000,19.04,19.09,18.69,18.72,47618,0
+SOJE.US,D,20250929,000000,18.73,18.74,18.55,18.64,76246,0
+SOJE.US,D,20250930,000000,18.64,18.68,18.47,18.54,127897,0
+SOJE.US,D,20251001,000000,18.6648,19,18.61,19,54829,0
+SOJE.US,D,20251002,000000,19.09,19.11,18.85,18.98,47591,0
+SOJE.US,D,20251003,000000,19,19,18.77,18.84,26364,0
+SOJE.US,D,20251006,000000,18.75,18.8,18.63,18.8,32850,0
+SOJE.US,D,20251007,000000,18.83,18.87,18.7,18.8,25506,0
+SOJE.US,D,20251008,000000,18.83,18.87,18.7,18.76,22629,0
+SOJE.US,D,20251009,000000,18.6933,18.81,18.59,18.65,30571,0
+SOJE.US,D,20251010,000000,18.62,18.7,18.38,18.43,49190,0
+SOJE.US,D,20251013,000000,18.56,18.6,18.47,18.55,29828,0
+SOJE.US,D,20251014,000000,18.21,18.29,18.1665,18.27,67957,0
+SOJE.US,D,20251015,000000,18.335,18.43,18.32,18.4,45055,0
+SOJE.US,D,20251016,000000,18.43,18.47,18.32,18.35,61628,0
+SOJE.US,D,20251017,000000,18.3231,18.55,18.24,18.55,115378,0
+SOJE.US,D,20251020,000000,18.59,18.75,18.55,18.71,44938,0
+SOJE.US,D,20251021,000000,18.74,18.8099,18.66,18.68,25515,0
+SOJE.US,D,20251022,000000,18.7,18.7187,18.5,18.58,43113,0
+SOJE.US,D,20251023,000000,18.53,18.67,18.52,18.59,120152,0
+SOJE.US,D,20251024,000000,18.65,18.81,18.6,18.66,79372,0
+SOJE.US,D,20251027,000000,18.6709,18.7699,18.67,18.72,19762,0
+SOJE.US,D,20251028,000000,18.7212,18.78,18.67,18.76,65596,0
+SOJE.US,D,20251029,000000,18.7,18.79,18.66,18.66,45998,0
+SOJE.US,D,20251030,000000,18.5613,18.66,18.5001,18.54,37500,0
+SOJE.US,D,20251031,000000,18.62,18.62,18.44,18.51,90786,0
+SOJE.US,D,20251103,000000,18.4401,18.52,18.39,18.47,89667,0
+SOJE.US,D,20251104,000000,18.35,18.47,18.35,18.45,41999,0
+SOJE.US,D,20251105,000000,18.4124,18.61,18.3704,18.58,42069,0
+SOJE.US,D,20251106,000000,18.565,18.6,18.38,18.48,55388,0
+SOJE.US,D,20251107,000000,18.4,18.45,18.28,18.44,201210,0
+SOJE.US,D,20251110,000000,18.4108,18.55,18.3901,18.55,36553,0
+SOJE.US,D,20251111,000000,18.49,18.5999,18.49,18.52,27321,0
+SOJE.US,D,20251112,000000,18.5075,18.5991,18.3715,18.42,32800,0
+SOJE.US,D,20251113,000000,18.35,18.45,18.12,18.22,142072,0
+SOJE.US,D,20251114,000000,18.15,18.29,18.12,18.14,60772,0
+SOJE.US,D,20251117,000000,18.1524,18.17,17.79,17.99,80247,0
+SOJE.US,D,20251118,000000,18,18.0207,17.86,17.91,42407,0
+SOJE.US,D,20251119,000000,17.92,17.92,17.84,17.85,55738,0
+SOJE.US,D,20251120,000000,17.9,17.9415,17.62,17.66,96841,0
+SOJE.US,D,20251121,000000,17.66,17.83,17.62,17.73,72098,0
+SOJE.US,D,20251124,000000,17.74,17.85,17.72,17.75,25245,0
+SOJE.US,D,20251125,000000,17.8,18,17.75,17.85,56157,0
+SOJE.US,D,20251126,000000,17.85,17.93,17.83,17.89,37741,0
+SOJE.US,D,20251128,000000,17.92,17.93,17.84,17.88,123590,0
+SOJE.US,D,20251201,000000,17.81,17.875,17.79,17.85,220094,0
+SOJE.US,D,20251202,000000,17.9,17.9,17.7458,17.87,99695,0
+SOJE.US,D,20251203,000000,17.838,17.9,17.78,17.87,97394,0
+SOJE.US,D,20251204,000000,17.8695,17.94,17.79,17.82,47590,0
+SOJE.US,D,20251205,000000,17.85,17.86,17.7016,17.74,113234,0
+SOJE.US,D,20251208,000000,17.74,17.8399,17.7201,17.77,63271,0
+SOJE.US,D,20251209,000000,17.8,17.87,17.7601,17.79,42447,0
+SOJE.US,D,20251210,000000,17.78,17.89,17.78,17.83,54336,0
+SOJE.US,D,20251211,000000,17.9,18,17.82,18,76212,0
+SOJE.US,D,20251212,000000,17.97,17.97,17.83,17.9,97192,0
+SOJE.US,D,20251215,000000,17.91,18.04,17.89,17.92,51441,0
+SOJE.US,D,20251216,000000,17.91,17.9477,17.8487,17.91,40874,0
+SOJE.US,D,20251217,000000,17.8701,17.96,17.8408,17.92,92842,0
+SOJE.US,D,20251218,000000,17.98,18.02,17.9218,17.99,168393,0
+SOJE.US,D,20251219,000000,17.975,18.01,17.92,17.95,65528,0
+SOJE.US,D,20251222,000000,17.95,18.01,17.79,17.79,73780,0
+SOJE.US,D,20251223,000000,17.76,17.8801,17.62,17.64,59344,0
+SOJE.US,D,20251224,000000,17.64,17.76,17.63,17.72,40919,0
+SOJE.US,D,20251226,000000,17.75,17.8,17.71,17.74,37594,0
+SOJE.US,D,20251229,000000,17.66,17.72,17.62,17.66,85804,0
+SOJE.US,D,20251230,000000,17.63,17.7299,17.61,17.66,76271,0
+SOJE.US,D,20251231,000000,17.65,17.76,17.65,17.74,133648,0
+SOJE.US,D,20260102,000000,17.8194,18.03,17.8,18,61008,0
+SOJE.US,D,20260105,000000,18.03,18.23,18.03,18.16,192822,0
+SOJE.US,D,20260106,000000,18.12,18.14,18.05,18.12,94918,0
+SOJE.US,D,20260107,000000,18.175,18.24,18.15,18.21,53891,0
+SOJE.US,D,20260108,000000,18.17,18.295,18.15,18.28,101224,0
+SOJE.US,D,20260109,000000,18.273,18.29,18.24,18.28,40186,0
+SOJE.US,D,20260112,000000,18.2091,18.35,18.2091,18.32,42766,0
+SOJE.US,D,20260113,000000,18.32,18.44,18.2801,18.34,147990,0
+SOJE.US,D,20260114,000000,18.09,18.19,18.01,18.13,51687,0
+SOJE.US,D,20260115,000000,18.18,18.28,18.16,18.26,47397,0
+SOJE.US,D,20260116,000000,18.25,18.35,18.25,18.27,63725,0
+SOJE.US,D,20260120,000000,18.19,18.21,18.0777,18.17,77740,0
+SOJE.US,D,20260121,000000,18.1706,18.28,18.11,18.24,52997,0
+SOJE.US,D,20260122,000000,18.24,18.39,18.21,18.38,45418,0
+SOJE.US,D,20260123,000000,18.38,18.41,18.26,18.35,38603,0
+SOJE.US,D,20260126,000000,18.37,18.43,18.32,18.43,47744,0
+SOJE.US,D,20260127,000000,18.38,18.38,18.33,18.33,28359,0
+SOJE.US,D,20260128,000000,18.33,18.34,18.26,18.3,17453,0
+SOJE.US,D,20260129,000000,18.25,18.3,18.18,18.252,35429,0
+SOJE.US,D,20260130,000000,18.26,18.3,18.19,18.29,41254,0
+SOJE.US,D,20260202,000000,18.28,18.31,18.25,18.28,23306,0
+SOJE.US,D,20260203,000000,18.2701,18.36,18.2701,18.31,400188,0
+SOJE.US,D,20260204,000000,18.3001,18.337,18.18,18.22,30688,0
+SOJE.US,D,20260205,000000,18.2,18.27,18.12,18.23,45131,0
+SOJE.US,D,20260206,000000,18.16,18.26,18.16,18.22,37488,0
+SOJE.US,D,20260209,000000,18.17,18.25,18.17,18.25,58584,0
+SOJE.US,D,20260210,000000,18.235,18.28,18.1779,18.21,35292,0
+SOJE.US,D,20260211,000000,18.27,18.33,18.21,18.22,21157,0
+SOJE.US,D,20260212,000000,18.225,18.2899,18.205,18.22,33656,0
+SOJE.US,D,20260213,000000,18.22,18.32,18.22,18.31,35388,0
+SOJE.US,D,20260217,000000,18.31,18.48,18.3,18.45,42394,0
+SOJE.US,D,20260218,000000,18.38,18.4985,18.38,18.41,27313,0
diff --git a/daily/us/nyse stocks/2/solv.us.txt b/daily/us/nyse stocks/2/solv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c41730bee9373675383b461c4bc14040139d8cfa
--- /dev/null
+++ b/daily/us/nyse stocks/2/solv.us.txt	
@@ -0,0 +1,473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLV.US,D,20240402,000000,67.67,68.59,64.4653,66.9,9446891,0
+SOLV.US,D,20240403,000000,65.53,67.77,63.86,63.89,5177150,0
+SOLV.US,D,20240404,000000,63.05,68.165,62.33,67,5239733,0
+SOLV.US,D,20240405,000000,65.97,70.15,65.175,70.06,4216625,0
+SOLV.US,D,20240408,000000,70.06,71.655,66.25,67.01,4467678,0
+SOLV.US,D,20240409,000000,65.48,68,65.01,65.52,2894692,0
+SOLV.US,D,20240410,000000,64.68,64.93,63.59,63.89,2114791,0
+SOLV.US,D,20240411,000000,63.57,64.3,62.3,63.17,2396618,0
+SOLV.US,D,20240412,000000,62.5,63.25,61.87,62.75,1795364,0
+SOLV.US,D,20240415,000000,62.1,63.79,61.56,61.69,2043059,0
+SOLV.US,D,20240416,000000,62,62.99,61.6581,61.95,1583249,0
+SOLV.US,D,20240417,000000,61.82,62.67,61.5,61.75,1849789,0
+SOLV.US,D,20240418,000000,61.84,64.11,61.38,64.03,2070485,0
+SOLV.US,D,20240419,000000,63.58,64.06,61.9875,62.17,1468738,0
+SOLV.US,D,20240422,000000,62.25,62.76,61.825,62.07,1380397,0
+SOLV.US,D,20240423,000000,62.03,64.19,61.851,63.5,1505935,0
+SOLV.US,D,20240424,000000,62.85,64.175,62.78,63.54,1055100,0
+SOLV.US,D,20240425,000000,62.75,63.067,60.72,61.83,2938475,0
+SOLV.US,D,20240426,000000,61.46,64.69,61.32,64.43,1641165,0
+SOLV.US,D,20240429,000000,63.49,66.67,63.0402,65.91,2163617,0
+SOLV.US,D,20240430,000000,65.21,65.86,63.75,65.01,2132558,0
+SOLV.US,D,20240501,000000,64.95,66.85,64.285,65.15,1612395,0
+SOLV.US,D,20240502,000000,65,66.23,64.7,65.14,1697552,0
+SOLV.US,D,20240503,000000,65.43,65.56,63.8,64.65,1724999,0
+SOLV.US,D,20240506,000000,64.7,65.11,64.3,64.69,1200293,0
+SOLV.US,D,20240507,000000,64.79,65.895,64.46,65.56,2270340,0
+SOLV.US,D,20240508,000000,65.23,66.965,65.15,66.43,1910630,0
+SOLV.US,D,20240509,000000,65.52,67.5,63.489,64.83,3088693,0
+SOLV.US,D,20240510,000000,63.8,64.81,63.03,63.74,1916241,0
+SOLV.US,D,20240513,000000,64,64.435,63.1166,63.14,1510912,0
+SOLV.US,D,20240514,000000,63.61,65.4012,63.46,65.1,1627518,0
+SOLV.US,D,20240515,000000,64.83,65.18,62.23,62.44,2812481,0
+SOLV.US,D,20240516,000000,62,62.03,60.57,61.56,2653989,0
+SOLV.US,D,20240517,000000,61.8,62.42,61,62.38,1711108,0
+SOLV.US,D,20240520,000000,62.46,62.82,61.85,62.03,1459022,0
+SOLV.US,D,20240521,000000,61.8,62.25,61.14,61.22,1319804,0
+SOLV.US,D,20240522,000000,61.07,62.24,60.92,61.89,1403793,0
+SOLV.US,D,20240523,000000,61.28,61.6,59.885,59.93,1733174,0
+SOLV.US,D,20240524,000000,59.81,60.78,59.06,60.45,1269448,0
+SOLV.US,D,20240528,000000,60.2,60.25,59.34,59.86,1705111,0
+SOLV.US,D,20240529,000000,59.23,60.12,59.23,59.72,1050386,0
+SOLV.US,D,20240530,000000,59.11,59.16,56.72,58.35,3253706,0
+SOLV.US,D,20240531,000000,58.06,59.4,57.19,59.34,5801420,0
+SOLV.US,D,20240603,000000,59.34,59.87,56.81,57.05,1680845,0
+SOLV.US,D,20240604,000000,56.82,57.25,55.5,55.61,2111514,0
+SOLV.US,D,20240605,000000,55.61,56.005,54.75,55.73,1342648,0
+SOLV.US,D,20240606,000000,55.38,55.44,54.47,55.05,1806251,0
+SOLV.US,D,20240607,000000,54.5,56.78,54.47,56.41,1534965,0
+SOLV.US,D,20240610,000000,56.05,57.28,56.05,56.71,1733769,0
+SOLV.US,D,20240611,000000,56.6,56.79,56.18,56.54,1363209,0
+SOLV.US,D,20240612,000000,56.87,57.14,56.13,56.16,1040591,0
+SOLV.US,D,20240613,000000,55.83,56.7,54,54.13,1408545,0
+SOLV.US,D,20240614,000000,52.96,54.78,52.5817,54.56,1372090,0
+SOLV.US,D,20240617,000000,54.42,54.79,53.19,54.63,1406367,0
+SOLV.US,D,20240618,000000,54.12,55.07,52.96,53.32,1852703,0
+SOLV.US,D,20240620,000000,52.94,54.085,52.4382,53.8,1720999,0
+SOLV.US,D,20240621,000000,53.83,54.77,52.2,52.35,7696882,0
+SOLV.US,D,20240624,000000,52.35,53,51.26,51.3,2581723,0
+SOLV.US,D,20240625,000000,51.24,51.62,50.63,51.25,1628301,0
+SOLV.US,D,20240626,000000,50.9,51.23,50.5,50.75,1141091,0
+SOLV.US,D,20240627,000000,50.5,51.39,50.49,51.33,1634482,0
+SOLV.US,D,20240628,000000,51.48,53.11,51.18,52.88,4809448,0
+SOLV.US,D,20240701,000000,53,53.56,51.205,51.45,1360295,0
+SOLV.US,D,20240702,000000,51.4,51.83,51.25,51.6,1309792,0
+SOLV.US,D,20240703,000000,51.63,51.77,50.61,50.85,891107,0
+SOLV.US,D,20240705,000000,50.5,51,49.53,49.9,2060388,0
+SOLV.US,D,20240708,000000,50,50.42,49.58,49.64,1194388,0
+SOLV.US,D,20240709,000000,49.39,49.735,47.98,48.02,1714301,0
+SOLV.US,D,20240710,000000,48.1,48.53,47.35,48.18,1218128,0
+SOLV.US,D,20240711,000000,48.45,49.75,48.24,49.36,1327699,0
+SOLV.US,D,20240712,000000,49.49,50.36,48.98,49,1089566,0
+SOLV.US,D,20240715,000000,48.78,49.19,48.12,48.22,905602,0
+SOLV.US,D,20240716,000000,47.26,50.26,47.16,50.04,1488125,0
+SOLV.US,D,20240717,000000,49.86,53.39,49.64,53,2496657,0
+SOLV.US,D,20240718,000000,52.71,55.1,52.4,54.98,2776256,0
+SOLV.US,D,20240719,000000,55,56,54.5,54.6,2602402,0
+SOLV.US,D,20240722,000000,54.84,55.11,53.0329,54.13,1806251,0
+SOLV.US,D,20240723,000000,56.31,56.74,55.55,56.64,2073910,0
+SOLV.US,D,20240724,000000,56.78,59.97,56.64,58.09,2204515,0
+SOLV.US,D,20240725,000000,57.5,58.84,56.69,57.55,1540666,0
+SOLV.US,D,20240726,000000,58.06,59,57.3775,57.63,1122368,0
+SOLV.US,D,20240729,000000,57.31,57.745,55.9,57.34,1001946,0
+SOLV.US,D,20240730,000000,57.58,59.3,57.14,58.95,1379478,0
+SOLV.US,D,20240731,000000,58.66,59.82,58.09,58.88,1124958,0
+SOLV.US,D,20240801,000000,58.81,59.38,57.38,58.06,1049922,0
+SOLV.US,D,20240802,000000,57.68,58.19,56.71,57.31,1058480,0
+SOLV.US,D,20240805,000000,55.06,56.37,54.26,56.14,1136145,0
+SOLV.US,D,20240806,000000,56,58.06,55.85,57.45,916594,0
+SOLV.US,D,20240807,000000,57.81,58.28,55.81,55.9,1519334,0
+SOLV.US,D,20240808,000000,55.9,58.97,55.62,58.66,1333920,0
+SOLV.US,D,20240809,000000,60,62.2399,59.5,60.59,2411871,0
+SOLV.US,D,20240812,000000,60.59,60.675,57.43,57.71,1174914,0
+SOLV.US,D,20240813,000000,57.26,58.69,56.69,58.22,978574,0
+SOLV.US,D,20240814,000000,58.41,59,57.48,57.78,867011,0
+SOLV.US,D,20240815,000000,58.25,59.2,57.86,58.84,1013219,0
+SOLV.US,D,20240816,000000,58.96,59.99,58.61,59.4,842937,0
+SOLV.US,D,20240819,000000,59.42,60.35,59.24,59.45,1084316,0
+SOLV.US,D,20240820,000000,59.21,60.07,59.21,59.45,771139,0
+SOLV.US,D,20240821,000000,59.58,59.82,58.76,59.66,936431,0
+SOLV.US,D,20240822,000000,59.91,60.68,59.48,59.77,710438,0
+SOLV.US,D,20240823,000000,60.17,61.64,59.9,61.4,642626,0
+SOLV.US,D,20240826,000000,61.38,61.88,59.67,60.18,938404,0
+SOLV.US,D,20240827,000000,59.83,61,59.61,60.55,770083,0
+SOLV.US,D,20240828,000000,60.36,60.46,59.35,60.05,794923,0
+SOLV.US,D,20240829,000000,60.17,63.75,60.01,62.92,1463911,0
+SOLV.US,D,20240830,000000,62.83,65,62.83,64.11,2089475,0
+SOLV.US,D,20240903,000000,63.52,64.45,63.345,63.83,1140864,0
+SOLV.US,D,20240904,000000,63.44,65.53,63.18,65.11,1414907,0
+SOLV.US,D,20240905,000000,65.06,65.78,64.08,65.6,1437070,0
+SOLV.US,D,20240906,000000,65.53,66.555,64.5152,66.2,1299484,0
+SOLV.US,D,20240909,000000,65.97,67.67,65.74,67.03,1417858,0
+SOLV.US,D,20240910,000000,67,68.98,66.38,68.35,1648832,0
+SOLV.US,D,20240911,000000,67.88,69.52,67.17,69.41,1623002,0
+SOLV.US,D,20240912,000000,68.78,70.115,68.32,68.65,1274086,0
+SOLV.US,D,20240913,000000,68.65,70.42,68.54,70,1013112,0
+SOLV.US,D,20240916,000000,69.97,71.915,69.9,71.79,991044,0
+SOLV.US,D,20240917,000000,71.5,73.4,71.36,72.33,788852,0
+SOLV.US,D,20240918,000000,72.3,73.27,71.51,72.13,679767,0
+SOLV.US,D,20240919,000000,72.9,73.23,72.2,72.34,886372,0
+SOLV.US,D,20240920,000000,72.03,72.13,69.85,69.95,4410211,0
+SOLV.US,D,20240923,000000,70.33,71.36,69.49,70.12,1336936,0
+SOLV.US,D,20240924,000000,70.12,70.87,69.7,70.04,878965,0
+SOLV.US,D,20240925,000000,70.1,70.115,68.7647,69.22,772478,0
+SOLV.US,D,20240926,000000,68.86,69.05,67.88,68.1,1951894,0
+SOLV.US,D,20240927,000000,68.41,69.13,67.32,67.57,2001249,0
+SOLV.US,D,20240930,000000,67.435,69.85,67.3,69.72,1369287,0
+SOLV.US,D,20241001,000000,69.44,69.44,66.95,67.3,932406,0
+SOLV.US,D,20241002,000000,66.98,68.26,66.6,67.63,820693,0
+SOLV.US,D,20241003,000000,67.63,67.82,66.65,67.26,754814,0
+SOLV.US,D,20241004,000000,67.58,68.41,67.2,67.74,837213,0
+SOLV.US,D,20241007,000000,67.35,67.35,65.97,66.29,1222649,0
+SOLV.US,D,20241008,000000,66.8,68.72,66.705,67.13,1034442,0
+SOLV.US,D,20241009,000000,67.48,69.26,67.27,69.18,842363,0
+SOLV.US,D,20241010,000000,68.8,68.8145,67.875,68.1,529575,0
+SOLV.US,D,20241011,000000,68.25,68.85,67.74,68.14,1235889,0
+SOLV.US,D,20241014,000000,68.22,69.47,68.1,69.39,646965,0
+SOLV.US,D,20241015,000000,69.15,70.5,69.02,69.72,957471,0
+SOLV.US,D,20241016,000000,69.75,71.6,69.7,71.42,774662,0
+SOLV.US,D,20241017,000000,71.5,72.72,71.14,72.41,1252242,0
+SOLV.US,D,20241018,000000,72.79,73.8,72.3575,73.68,831689,0
+SOLV.US,D,20241021,000000,73.5,73.87,72.2214,73.1,834900,0
+SOLV.US,D,20241022,000000,73,73.13,72.21,72.61,745739,0
+SOLV.US,D,20241023,000000,72.37,72.69,71.3321,72.5,701547,0
+SOLV.US,D,20241024,000000,72.53,76.05,72.3942,73.2,2120465,0
+SOLV.US,D,20241025,000000,73.15,73.94,72.85,73.19,713506,0
+SOLV.US,D,20241028,000000,73.19,73.55,72.75,73.36,822862,0
+SOLV.US,D,20241029,000000,72.77,73.87,72.54,73.35,683073,0
+SOLV.US,D,20241030,000000,73.26,74.12,72.98,73.57,601207,0
+SOLV.US,D,20241031,000000,73.33,73.88,72.58,72.58,801387,0
+SOLV.US,D,20241101,000000,73,73.82,72.36,72.46,689831,0
+SOLV.US,D,20241104,000000,72.5,73.73,72.01,72.17,781349,0
+SOLV.US,D,20241105,000000,71.56,73.51,71.0066,73.16,892026,0
+SOLV.US,D,20241106,000000,73.58,75.18,73.58,74.14,1415335,0
+SOLV.US,D,20241107,000000,74.03,75.42,72.8892,75.07,1598913,0
+SOLV.US,D,20241108,000000,76.6,77.17,72.02,72.43,2159241,0
+SOLV.US,D,20241111,000000,72.4,73.2,71.0403,71.53,1065946,0
+SOLV.US,D,20241112,000000,71.53,72.25,69.62,70.7,1290453,0
+SOLV.US,D,20241113,000000,70.05,71.06,69.68,70.04,917355,0
+SOLV.US,D,20241114,000000,69.38,70.31,67.85,67.9,1063194,0
+SOLV.US,D,20241115,000000,67.765,68.33,67,67.48,1146295,0
+SOLV.US,D,20241118,000000,67,67.43,65.95,67.12,939229,0
+SOLV.US,D,20241119,000000,66.535,67.48,66.51,67.05,711432,0
+SOLV.US,D,20241120,000000,66.93,68.68,66.65,68.39,953328,0
+SOLV.US,D,20241121,000000,68.395,69.93,68.19,69.63,799914,0
+SOLV.US,D,20241122,000000,69.98,70.94,69.61,70.81,700145,0
+SOLV.US,D,20241125,000000,70.73,72.1,70.48,71.61,1622950,0
+SOLV.US,D,20241126,000000,71.5,71.99,70.57,71.49,676288,0
+SOLV.US,D,20241127,000000,71.75,72.805,71.35,72.48,702927,0
+SOLV.US,D,20241129,000000,72.615,72.79,71.06,71.51,576974,0
+SOLV.US,D,20241202,000000,71.41,72.38,71.11,71.99,984401,0
+SOLV.US,D,20241203,000000,71.75,71.93,69.88,70.77,1254601,0
+SOLV.US,D,20241204,000000,69.875,71.18,68.9,70.26,885034,0
+SOLV.US,D,20241205,000000,69.75,70.7345,69.25,69.57,845243,0
+SOLV.US,D,20241206,000000,69.54,71.04,69.4594,69.96,1049489,0
+SOLV.US,D,20241209,000000,69.875,71.39,69.76,70.63,662237,0
+SOLV.US,D,20241210,000000,70.755,70.98,68.76,69.72,767212,0
+SOLV.US,D,20241211,000000,69.99,70.89,69.4,70.49,588734,0
+SOLV.US,D,20241212,000000,70.0402,70.73,69.691,70.01,620149,0
+SOLV.US,D,20241213,000000,69.68,70,68.8,69.56,637853,0
+SOLV.US,D,20241216,000000,69.365,70.34,68.955,69.27,755847,0
+SOLV.US,D,20241217,000000,69.08,70,68,68.6,756890,0
+SOLV.US,D,20241218,000000,68.38,68.9,66.58,66.89,595908,0
+SOLV.US,D,20241219,000000,67.23,67.76,66.21,66.8,1141863,0
+SOLV.US,D,20241220,000000,66.5,67.5,66.2846,66.83,1798749,0
+SOLV.US,D,20241223,000000,66.5,67.08,66.01,66.63,823212,0
+SOLV.US,D,20241224,000000,66.435,66.7,65.85,66.56,252375,0
+SOLV.US,D,20241226,000000,66.25,67.19,65.86,66.94,505004,0
+SOLV.US,D,20241227,000000,66.5,67.095,66.16,66.74,460337,0
+SOLV.US,D,20241230,000000,66.3,66.65,65.5508,66.05,686423,0
+SOLV.US,D,20241231,000000,66.135,66.75,65.85,66.06,541058,0
+SOLV.US,D,20250102,000000,66,66.74,65.425,65.93,561809,0
+SOLV.US,D,20250103,000000,65.755,67.3299,65.625,67.12,747287,0
+SOLV.US,D,20250106,000000,67.12,68.55,66.98,68.47,1002150,0
+SOLV.US,D,20250107,000000,68.5,69.75,68.38,69.41,840672,0
+SOLV.US,D,20250108,000000,68.86,71.85,67.69,68.96,2732087,0
+SOLV.US,D,20250110,000000,68.63,70,66.92,67.07,1166344,0
+SOLV.US,D,20250113,000000,66.2221,68.57,66.2221,68.51,780862,0
+SOLV.US,D,20250114,000000,68.51,70.385,68.51,70.19,717746,0
+SOLV.US,D,20250115,000000,70.5,72.58,70.44,72.03,1320076,0
+SOLV.US,D,20250116,000000,71.875,72.93,71.37,72.69,739198,0
+SOLV.US,D,20250117,000000,73.1,73.67,71.95,73.51,1514789,0
+SOLV.US,D,20250121,000000,73.695,74.34,72.6,74.02,1071047,0
+SOLV.US,D,20250122,000000,73.76,74.25,73.1,73.66,1334487,0
+SOLV.US,D,20250123,000000,73.62,73.83,72.89,73.6,723690,0
+SOLV.US,D,20250124,000000,73.3,74.99,73.24,74.99,1142489,0
+SOLV.US,D,20250127,000000,74.99,76.8,73.98,75.14,983538,0
+SOLV.US,D,20250128,000000,75.59,76.29,74.6503,74.88,698055,0
+SOLV.US,D,20250129,000000,74.875,75.365,73.88,74.5,668052,0
+SOLV.US,D,20250130,000000,74.95,75.84,74.25,75.3,540877,0
+SOLV.US,D,20250131,000000,75.5,75.59,74.04,74.06,1091971,0
+SOLV.US,D,20250203,000000,73.52,74.3185,72.27,73.58,995962,0
+SOLV.US,D,20250204,000000,73.77,74.94,73.59,74.61,644334,0
+SOLV.US,D,20250205,000000,74.77,75,74.1843,74.79,451707,0
+SOLV.US,D,20250206,000000,74.95,76.455,74.46,74.78,934553,0
+SOLV.US,D,20250207,000000,74.795,74.99,72.851,73.38,859478,0
+SOLV.US,D,20250210,000000,73.54,74.8,73.2193,74.31,626114,0
+SOLV.US,D,20250211,000000,74.15,75.07,73.54,73.65,550200,0
+SOLV.US,D,20250212,000000,72.74,73.8,72.7093,73.68,459858,0
+SOLV.US,D,20250213,000000,73.26,74.365,72.94,74.31,595922,0
+SOLV.US,D,20250214,000000,74.4,74.93,73.83,74.24,1081408,0
+SOLV.US,D,20250218,000000,73.8,74.795,73.6101,74.34,955181,0
+SOLV.US,D,20250219,000000,73.94,75.1923,73.7,73.98,610753,0
+SOLV.US,D,20250220,000000,74,74.9,73.8,74.5,602170,0
+SOLV.US,D,20250221,000000,74.54,74.72,72.41,73.02,570706,0
+SOLV.US,D,20250224,000000,73.055,76.34,73.055,76.28,1266605,0
+SOLV.US,D,20250225,000000,78.97,84.97,77.91,83.56,3207056,0
+SOLV.US,D,20250226,000000,83.26,85.92,83.02,84.04,1724764,0
+SOLV.US,D,20250227,000000,83.765,84.7,83.25,83.44,1500947,0
+SOLV.US,D,20250228,000000,80.97,82.81,77.95,79.75,2036230,0
+SOLV.US,D,20250303,000000,79.585,81.93,78.41,80.16,1079512,0
+SOLV.US,D,20250304,000000,80.21,80.76,78.79,78.99,1156838,0
+SOLV.US,D,20250305,000000,78.75,79.75,77.03,77.83,1072399,0
+SOLV.US,D,20250306,000000,76.965,77.47,74.77,75.74,1066213,0
+SOLV.US,D,20250307,000000,75.255,78.49,74.6,77.93,1219208,0
+SOLV.US,D,20250310,000000,77.08,80.23,77.08,77.64,1604295,0
+SOLV.US,D,20250311,000000,77.825,77.825,74.91,75.89,1267197,0
+SOLV.US,D,20250312,000000,75.79,76.18,73.48,74.01,1174848,0
+SOLV.US,D,20250313,000000,74.3,75,72.27,72.3,936748,0
+SOLV.US,D,20250314,000000,73.195,74.92,72.64,74.16,1142883,0
+SOLV.US,D,20250317,000000,73.645,75.67,73.19,75.15,852670,0
+SOLV.US,D,20250318,000000,74.855,76,74.21,75.3,706942,0
+SOLV.US,D,20250319,000000,75.135,76.97,74.92,76.31,879832,0
+SOLV.US,D,20250320,000000,78,80.26,74.62,74.99,1915107,0
+SOLV.US,D,20250321,000000,74.29,74.9,72.57,73.97,1920334,0
+SOLV.US,D,20250324,000000,74.545,75.32,73.57,74.2,1110476,0
+SOLV.US,D,20250325,000000,73.71,75.04,73.52,74.93,1083709,0
+SOLV.US,D,20250326,000000,74.81,75.2392,73.2456,74.24,1900380,0
+SOLV.US,D,20250327,000000,74.385,75.85,74.1638,75.51,859388,0
+SOLV.US,D,20250328,000000,74.98,75.41,74.54,74.75,1933230,0
+SOLV.US,D,20250331,000000,74.75,76.17,74.065,76.04,1269356,0
+SOLV.US,D,20250401,000000,75.86,76.515,74.88,76.34,1683410,0
+SOLV.US,D,20250402,000000,76.08,77.75,75.85,76.62,1370029,0
+SOLV.US,D,20250403,000000,74,74.73,70.03,70.19,3105105,0
+SOLV.US,D,20250404,000000,68.7,69.145,65.73,66.2,1873242,0
+SOLV.US,D,20250407,000000,64.64,66.98,62.14,65.32,2859787,0
+SOLV.US,D,20250408,000000,67.23,68.13,62.215,63.01,1346855,0
+SOLV.US,D,20250409,000000,62.31,69.29,60.7,68.58,2305791,0
+SOLV.US,D,20250410,000000,66.6,68.17,63.51,65.17,1136752,0
+SOLV.US,D,20250411,000000,65.435,66.5156,63.695,66.19,1035948,0
+SOLV.US,D,20250414,000000,67.085,68.08,66.26,67.8,930862,0
+SOLV.US,D,20250415,000000,66.75,68,65.37,65.93,892604,0
+SOLV.US,D,20250416,000000,66.26,66.575,65.01,65.67,650113,0
+SOLV.US,D,20250417,000000,65.515,67.22,65.46,66.26,910263,0
+SOLV.US,D,20250421,000000,65.61,66,63.1136,63.94,786384,0
+SOLV.US,D,20250422,000000,64.16,65.39,64.04,64.94,609920,0
+SOLV.US,D,20250423,000000,66.4,68.29,65.54,65.9,639849,0
+SOLV.US,D,20250424,000000,66.035,67.67,65.836,67.53,750931,0
+SOLV.US,D,20250425,000000,66.63,67.35,65.73,66.07,672841,0
+SOLV.US,D,20250428,000000,66.329,66.67,65.34,66.07,837594,0
+SOLV.US,D,20250429,000000,66,66.7,65.42,66.25,729243,0
+SOLV.US,D,20250430,000000,65.97,66.31,64.59,66.12,1059800,0
+SOLV.US,D,20250501,000000,66.2,66.465,65.09,65.62,899279,0
+SOLV.US,D,20250502,000000,66.37,67.89,66.37,67.62,990236,0
+SOLV.US,D,20250505,000000,67.43,67.89,66.83,66.89,925268,0
+SOLV.US,D,20250506,000000,66.445,66.465,64.8904,65.47,1144919,0
+SOLV.US,D,20250507,000000,65.495,66.25,64.9,65.49,875594,0
+SOLV.US,D,20250508,000000,66.48,67.76,66.1101,66.63,1228442,0
+SOLV.US,D,20250509,000000,67.96,71.085,66.91,70.23,1823654,0
+SOLV.US,D,20250512,000000,71.07,75.71,71.07,74.8,1529089,0
+SOLV.US,D,20250513,000000,74.695,74.905,73.41,73.52,1230173,0
+SOLV.US,D,20250514,000000,72.83,73.115,70.08,71.14,1400644,0
+SOLV.US,D,20250515,000000,70.87,73.045,70.52,72.94,1237772,0
+SOLV.US,D,20250516,000000,72.775,74.195,72.28,74.11,824004,0
+SOLV.US,D,20250519,000000,74.575,75.97,74.26,75.77,1141792,0
+SOLV.US,D,20250520,000000,75.355,75.52,74.24,74.7,821579,0
+SOLV.US,D,20250521,000000,73.02,73.68,71.57,72.76,2551155,0
+SOLV.US,D,20250522,000000,72.14,72.96,71.31,72.66,1095937,0
+SOLV.US,D,20250523,000000,71.2801,72.4,70.41,70.81,1119861,0
+SOLV.US,D,20250527,000000,72.27,72.58,71.21,72.53,794932,0
+SOLV.US,D,20250528,000000,72.32,72.8,71.84,72.63,991114,0
+SOLV.US,D,20250529,000000,73.29,73.29,71.66,72.61,970148,0
+SOLV.US,D,20250530,000000,71.85,73.513,71.345,73.09,4073029,0
+SOLV.US,D,20250602,000000,73.19,73.69,71.94,73.12,961063,0
+SOLV.US,D,20250603,000000,72.745,74.51,72.4078,74.26,1135795,0
+SOLV.US,D,20250604,000000,74.515,75.51,74.2,75.14,806036,0
+SOLV.US,D,20250605,000000,75.24,75.84,74.67,75.37,784142,0
+SOLV.US,D,20250606,000000,75.565,76.03,74.55,74.84,717103,0
+SOLV.US,D,20250609,000000,74.955,75.51,74.15,74.92,1091247,0
+SOLV.US,D,20250610,000000,74.755,76.3795,74.4555,75.55,922018,0
+SOLV.US,D,20250611,000000,75.5,75.75,74.12,74.41,776319,0
+SOLV.US,D,20250612,000000,73.63,74.29,73.63,74.29,649293,0
+SOLV.US,D,20250613,000000,73.11,74.66,73.11,73.8,599751,0
+SOLV.US,D,20250616,000000,74.16,74.64,73.595,74.45,656802,0
+SOLV.US,D,20250617,000000,73.92,73.955,72.065,72.76,733666,0
+SOLV.US,D,20250618,000000,72.695,73.335,72.17,72.63,683844,0
+SOLV.US,D,20250620,000000,73.005,73.8,72.83,73.57,1158122,0
+SOLV.US,D,20250623,000000,73.5,73.77,71.845,73.25,878528,0
+SOLV.US,D,20250624,000000,73.375,75.13,72.855,74.98,848649,0
+SOLV.US,D,20250625,000000,74.7347,75.095,74.195,74.95,553966,0
+SOLV.US,D,20250626,000000,74.935,75.68,74.28,74.63,617641,0
+SOLV.US,D,20250627,000000,74.985,75.49,74.2001,75.46,1038850,0
+SOLV.US,D,20250630,000000,75.12,76.0888,74.75,75.84,755693,0
+SOLV.US,D,20250701,000000,76.63,78.86,76.34,77.89,1066508,0
+SOLV.US,D,20250702,000000,77.885,78.43,77.25,78.25,1166479,0
+SOLV.US,D,20250703,000000,78.14,78.855,77.824,78.5,474266,0
+SOLV.US,D,20250707,000000,78.38,78.855,76.16,76.24,924055,0
+SOLV.US,D,20250708,000000,76.085,76.705,74.83,75.08,1032652,0
+SOLV.US,D,20250709,000000,75.31,75.32,73.87,74.19,580609,0
+SOLV.US,D,20250710,000000,74.53,75.9,73.9058,75.88,766473,0
+SOLV.US,D,20250711,000000,75.19,75.21,73.412,73.8,715876,0
+SOLV.US,D,20250714,000000,73.41,74.34,73.27,74.07,556888,0
+SOLV.US,D,20250715,000000,76.09,76.33,73.57,73.68,768591,0
+SOLV.US,D,20250716,000000,73.695,73.75,71.98,73.03,530921,0
+SOLV.US,D,20250717,000000,73.11,74.055,73.05,73.86,424506,0
+SOLV.US,D,20250718,000000,73.91,74.66,72.98,73.28,584168,0
+SOLV.US,D,20250721,000000,73.09,73.395,72.3,72.34,436690,0
+SOLV.US,D,20250722,000000,72.485,73.3,72.11,72.92,550573,0
+SOLV.US,D,20250723,000000,73.61,74.69,73.2718,74.4,507287,0
+SOLV.US,D,20250724,000000,74.03,74.9,73.62,73.93,449134,0
+SOLV.US,D,20250725,000000,73.84,74.91,73.605,74.75,453342,0
+SOLV.US,D,20250728,000000,74.5001,74.76,73.655,73.77,399539,0
+SOLV.US,D,20250729,000000,73.715,74.2,73.25,73.55,365497,0
+SOLV.US,D,20250730,000000,73.285,73.9,72.52,72.98,450063,0
+SOLV.US,D,20250731,000000,72.455,73.03,71.14,71.36,708059,0
+SOLV.US,D,20250801,000000,71.09,72.33,70.63,71.73,780686,0
+SOLV.US,D,20250804,000000,72,73.46,71.92,73.22,849564,0
+SOLV.US,D,20250805,000000,73.01,73.52,72.055,72.43,869959,0
+SOLV.US,D,20250806,000000,72.92,73,71.445,72.57,879346,0
+SOLV.US,D,20250807,000000,73.085,73.89,71.65,71.95,1318616,0
+SOLV.US,D,20250808,000000,73.485,74.9773,72.88,73.39,1758124,0
+SOLV.US,D,20250811,000000,73,74.21,71.4,71.86,788170,0
+SOLV.US,D,20250812,000000,71.89,72.4,71.34,72.09,741205,0
+SOLV.US,D,20250813,000000,72.12,74.44,72.12,74.38,854354,0
+SOLV.US,D,20250814,000000,74.89,74.98,72.24,73.2,4879028,0
+SOLV.US,D,20250815,000000,73,73.54,71.37,71.42,3952502,0
+SOLV.US,D,20250818,000000,70.785,71.79,70.65,70.76,2019177,0
+SOLV.US,D,20250819,000000,70.5,72.297,70.275,72.27,1156717,0
+SOLV.US,D,20250820,000000,71.855,72.89,71.62,72.85,1110287,0
+SOLV.US,D,20250821,000000,72.16,72.8,71.835,72,599386,0
+SOLV.US,D,20250822,000000,72.01,74.1725,72.01,73.55,1018484,0
+SOLV.US,D,20250825,000000,73.3186,73.5,72.5801,72.75,663218,0
+SOLV.US,D,20250826,000000,72.525,72.99,72.28,72.92,1072363,0
+SOLV.US,D,20250827,000000,72.2,73.41,72.2,72.89,868415,0
+SOLV.US,D,20250828,000000,72.855,72.855,71.65,72.66,1036911,0
+SOLV.US,D,20250829,000000,72.9844,73.3,72.625,73.09,821206,0
+SOLV.US,D,20250902,000000,72.24,72.4125,70.94,71.82,1020846,0
+SOLV.US,D,20250903,000000,71.48,71.63,70.56,71.4,804349,0
+SOLV.US,D,20250904,000000,71.51,72.48,70.535,72.38,794055,0
+SOLV.US,D,20250905,000000,72.58,73.4898,72.43,72.72,682814,0
+SOLV.US,D,20250908,000000,72.455,75.6,72.278,74.6,1507886,0
+SOLV.US,D,20250909,000000,74.26,74.48,72.865,72.9,930130,0
+SOLV.US,D,20250910,000000,72.61,73.175,71.145,71.22,1006648,0
+SOLV.US,D,20250911,000000,71.42,73.965,71.01,73.79,1425925,0
+SOLV.US,D,20250912,000000,73.22,74.49,73.025,73.39,1572454,0
+SOLV.US,D,20250915,000000,73.18,74.07,72.91,73.21,1563358,0
+SOLV.US,D,20250916,000000,73.105,74.35,73.105,74.13,1008099,0
+SOLV.US,D,20250917,000000,74.3,75.5,73.8,74.07,1712855,0
+SOLV.US,D,20250918,000000,74.22,75.085,74.13,74.37,918557,0
+SOLV.US,D,20250919,000000,74.55,74.75,73.68,73.72,1491912,0
+SOLV.US,D,20250922,000000,73.25,74.349,73.13,73.76,1484159,0
+SOLV.US,D,20250923,000000,73.765,74.22,73.06,73.39,787615,0
+SOLV.US,D,20250924,000000,73.225,73.23,71.535,71.82,827769,0
+SOLV.US,D,20250925,000000,71.41,71.42,69.36,70.46,1279117,0
+SOLV.US,D,20250926,000000,70.346,71.8775,70.346,71.37,934185,0
+SOLV.US,D,20250929,000000,71.17,72.48,71.09,72.21,1176368,0
+SOLV.US,D,20250930,000000,71.975,73.17,71.8,73,903065,0
+SOLV.US,D,20251001,000000,72.215,73.21,71.74,73.04,1399892,0
+SOLV.US,D,20251002,000000,72.955,74.63,72.725,74.6,886772,0
+SOLV.US,D,20251003,000000,74.615,75.5,73.95,74,793598,0
+SOLV.US,D,20251006,000000,74.025,74.5,73.31,73.78,1029988,0
+SOLV.US,D,20251007,000000,73.89,74.1,72.05,72.16,1662201,0
+SOLV.US,D,20251008,000000,72.01,73,71.7,72.43,830384,0
+SOLV.US,D,20251009,000000,72.365,72.53,71.2201,71.8,1019679,0
+SOLV.US,D,20251010,000000,71.686,72.09,70.26,70.52,1256449,0
+SOLV.US,D,20251013,000000,70.45,71.5969,70.45,70.88,1678866,0
+SOLV.US,D,20251014,000000,70.62,71.61,70.4,71.49,954924,0
+SOLV.US,D,20251015,000000,71.3,72.62,70.86,71.56,653850,0
+SOLV.US,D,20251016,000000,71.56,71.85,70.9033,71.44,897379,0
+SOLV.US,D,20251017,000000,71.75,72.295,71.24,72.16,587050,0
+SOLV.US,D,20251020,000000,72.48,73.25,72.15,72.87,479187,0
+SOLV.US,D,20251021,000000,72.5,73.45,72.14,72.91,609351,0
+SOLV.US,D,20251022,000000,72.6,73.71,72.4291,72.76,650373,0
+SOLV.US,D,20251023,000000,72.69,73,71.48,72.27,692422,0
+SOLV.US,D,20251024,000000,72.62,72.84,71.4,71.44,811919,0
+SOLV.US,D,20251027,000000,71.5075,72.21,71.47,71.98,729366,0
+SOLV.US,D,20251028,000000,71.71,71.93,70.825,70.92,447030,0
+SOLV.US,D,20251029,000000,70.69,70.76,69.25,69.78,815783,0
+SOLV.US,D,20251030,000000,69.425,70.68,69.14,69.28,569207,0
+SOLV.US,D,20251031,000000,68.77,69.919,68.0394,69.04,836668,0
+SOLV.US,D,20251103,000000,68.77,68.77,67.42,68.12,1290126,0
+SOLV.US,D,20251104,000000,68.43,69.01,67.98,68.59,1348821,0
+SOLV.US,D,20251105,000000,68.35,68.39,67.1,67.69,1204870,0
+SOLV.US,D,20251106,000000,67.47,68.31,66.11,66.28,1792153,0
+SOLV.US,D,20251107,000000,68.18,71.58,66.8,71.52,1739349,0
+SOLV.US,D,20251110,000000,71.24,72.2425,70.06,71.79,1203631,0
+SOLV.US,D,20251111,000000,72.22,73.92,72.215,73.88,919142,0
+SOLV.US,D,20251112,000000,73.9,74.71,73.39,73.83,1003383,0
+SOLV.US,D,20251113,000000,73.44,75.98,73.05,75.22,1341233,0
+SOLV.US,D,20251114,000000,75.115,76.17,74.68,75.66,1053840,0
+SOLV.US,D,20251117,000000,75.25,76.49,74.995,76.19,1248535,0
+SOLV.US,D,20251118,000000,75.81,77.25,75.255,76.89,1355933,0
+SOLV.US,D,20251119,000000,76.815,77.92,76.59,77.31,888859,0
+SOLV.US,D,20251120,000000,78.15,81.635,78,79.51,1879679,0
+SOLV.US,D,20251121,000000,80.035,83.53,79.83,82.9,1314632,0
+SOLV.US,D,20251124,000000,82.75,83.97,82.53,83.38,1532489,0
+SOLV.US,D,20251125,000000,83.99,86.28,83.72,85.77,1216372,0
+SOLV.US,D,20251126,000000,85.77,86.81,85.251,85.27,988146,0
+SOLV.US,D,20251128,000000,85.49,86.1422,85.12,85.26,628296,0
+SOLV.US,D,20251201,000000,84.29,86.13,84.29,85.56,1180843,0
+SOLV.US,D,20251202,000000,87.87,88.2,85.57,85.59,1209749,0
+SOLV.US,D,20251203,000000,85.795,86.18,84.6,85.25,1176506,0
+SOLV.US,D,20251204,000000,85.3799,85.635,84.66,85.26,929682,0
+SOLV.US,D,20251205,000000,84.72,85.885,84.625,85.43,1119263,0
+SOLV.US,D,20251208,000000,84.98,85.33,82.46,82.6,1589399,0
+SOLV.US,D,20251209,000000,82.97,82.97,80,80.11,1053153,0
+SOLV.US,D,20251210,000000,80.365,82.27,80.14,81.9,916641,0
+SOLV.US,D,20251211,000000,81.865,83.02,81.7625,82.79,802323,0
+SOLV.US,D,20251212,000000,83.22,83.5499,82.205,82.98,791989,0
+SOLV.US,D,20251215,000000,83.35,84,81.37,81.89,1174102,0
+SOLV.US,D,20251216,000000,81.875,82.31,80.25,80.59,1056117,0
+SOLV.US,D,20251217,000000,80.63,81.48,79.76,79.95,1579971,0
+SOLV.US,D,20251218,000000,80.3,81.2199,80.14,80.68,1378452,0
+SOLV.US,D,20251219,000000,80.54,81.68,80.54,81.59,3276479,0
+SOLV.US,D,20251222,000000,81.05,81.586,80.54,80.78,801543,0
+SOLV.US,D,20251223,000000,80.46,80.99,80.255,80.55,752848,0
+SOLV.US,D,20251224,000000,80.325,80.7,80.01,80.18,398089,0
+SOLV.US,D,20251226,000000,80.135,80.56,79.8616,80.46,502360,0
+SOLV.US,D,20251229,000000,80.48,80.97,79.99,80.09,575177,0
+SOLV.US,D,20251230,000000,79.675,80.62,79.5,80.16,497836,0
+SOLV.US,D,20251231,000000,79.955,80.32,79.15,79.24,598479,0
+SOLV.US,D,20260102,000000,79.48,79.62,78.38,79.02,751132,0
+SOLV.US,D,20260105,000000,78.635,81.34,78.1847,80.8,1036486,0
+SOLV.US,D,20260106,000000,80.66,83.365,80.66,83.16,1250354,0
+SOLV.US,D,20260107,000000,83.305,84.8,83.305,84.24,1026039,0
+SOLV.US,D,20260108,000000,84.24,86.34,84.17,85.77,1191058,0
+SOLV.US,D,20260109,000000,85.885,86.36,84.85,86.14,741491,0
+SOLV.US,D,20260112,000000,86,86.14,84.84,85.69,773045,0
+SOLV.US,D,20260113,000000,85.46,85.465,79.6001,80.03,1678275,0
+SOLV.US,D,20260114,000000,79.79,80.68,79.43,80.05,1035119,0
+SOLV.US,D,20260115,000000,80.52,80.9999,79.705,80.44,714256,0
+SOLV.US,D,20260116,000000,80.2,80.7,79.48,79.48,815468,0
+SOLV.US,D,20260120,000000,79.64,81.75,78.56,78.96,988776,0
+SOLV.US,D,20260121,000000,79.32,81.0289,79.12,80.37,844511,0
+SOLV.US,D,20260122,000000,80.44,81.225,80.045,80.26,520064,0
+SOLV.US,D,20260123,000000,79.92,80.323,78.77,78.91,678180,0
+SOLV.US,D,20260126,000000,80.25,81.04,78.93,79.01,868465,0
+SOLV.US,D,20260127,000000,78.25,78.8,77.44,77.61,791489,0
+SOLV.US,D,20260128,000000,77.275,77.345,76.385,76.6,1209027,0
+SOLV.US,D,20260129,000000,76.5,76.8158,75.61,76.52,1044908,0
+SOLV.US,D,20260130,000000,76.34,76.99,75.59,76.97,1348365,0
+SOLV.US,D,20260202,000000,76.505,77.69,76.23,76.91,934459,0
+SOLV.US,D,20260203,000000,76.5,78.33,75.17,75.75,1116450,0
+SOLV.US,D,20260204,000000,76,77.87,75.84,76.49,1555370,0
+SOLV.US,D,20260205,000000,76.49,77.6,76.41,76.98,1056379,0
+SOLV.US,D,20260206,000000,76.66,78.35,76.66,78.12,861380,0
+SOLV.US,D,20260209,000000,77.42,78.36,76.9,78.07,820083,0
+SOLV.US,D,20260210,000000,78.12,80.6,78.12,80.46,1234858,0
+SOLV.US,D,20260211,000000,80.4,81.65,79.49,81.49,729107,0
+SOLV.US,D,20260212,000000,81.53,82,75.715,75.95,1290824,0
+SOLV.US,D,20260213,000000,76.34,77.38,75.44,75.55,1376324,0
+SOLV.US,D,20260217,000000,75.02,75.49,72.5075,73.73,1738322,0
+SOLV.US,D,20260218,000000,73.675,75.38,73.441,74.91,1188851,0
diff --git a/daily/us/nyse stocks/2/spnt.us.txt b/daily/us/nyse stocks/2/spnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62035525f0640eda8f9bb2a97a0b01b406a471ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/spnt.us.txt	
@@ -0,0 +1,3147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPNT.US,D,20130815,000000,12.25,13.5,12.25,13.06,14028748,0
+SPNT.US,D,20130816,000000,13,14.2,13,13.3,2509194,0
+SPNT.US,D,20130819,000000,13.23,13.46,13.03,13.07,828984,0
+SPNT.US,D,20130820,000000,13.07,13.2,12.8,12.96,384129,0
+SPNT.US,D,20130821,000000,12.95,13.4,12.92,13.16,832778,0
+SPNT.US,D,20130822,000000,13.26,13.48,13.07,13.25,326446,0
+SPNT.US,D,20130823,000000,13.21,13.4,13.17,13.35,133338,0
+SPNT.US,D,20130826,000000,13.6,13.74,13.3,13.41,169395,0
+SPNT.US,D,20130827,000000,13.29,13.45,13.15,13.26,135975,0
+SPNT.US,D,20130828,000000,13.31,13.34,12.85,12.94,430124,0
+SPNT.US,D,20130829,000000,12.92,13.1,12.86,13.05,464034,0
+SPNT.US,D,20130830,000000,13.3,13.45,13.15,13.19,333846,0
+SPNT.US,D,20130903,000000,13.35,13.49,13.27,13.29,188555,0
+SPNT.US,D,20130904,000000,13.27,13.28,13.03,13.1,207266,0
+SPNT.US,D,20130905,000000,13.25,13.29,13.02,13.03,192988,0
+SPNT.US,D,20130906,000000,13.03,13.23,12.88,12.88,426966,0
+SPNT.US,D,20130909,000000,13.04,13.14,12.91,13.01,947305,0
+SPNT.US,D,20130910,000000,13.2,13.25,13.06,13.25,417875,0
+SPNT.US,D,20130911,000000,13.25,13.33,13.17,13.2,471780,0
+SPNT.US,D,20130912,000000,13.3,13.3,13.04,13.2,179367,0
+SPNT.US,D,20130913,000000,13.25,13.34,13.19,13.32,214474,0
+SPNT.US,D,20130916,000000,13.5,13.81,13.5,13.74,613887,0
+SPNT.US,D,20130917,000000,13.8,14.05,13.78,13.87,510981,0
+SPNT.US,D,20130918,000000,13.97,13.98,13.41,13.88,410651,0
+SPNT.US,D,20130919,000000,13.98,14.12,13.6,13.81,252068,0
+SPNT.US,D,20130920,000000,13.94,13.94,13.78,13.79,200649,0
+SPNT.US,D,20130923,000000,13.86,14.09,13.54,14.03,460271,0
+SPNT.US,D,20130924,000000,14,14.09,13.9,14.04,391909,0
+SPNT.US,D,20130925,000000,14.1,14.11,13.79,14.08,410780,0
+SPNT.US,D,20130926,000000,14.16,15.08,14.15,14.55,565370,0
+SPNT.US,D,20130927,000000,14.53,14.74,14.29,14.58,373864,0
+SPNT.US,D,20130930,000000,14.51,14.65,14.17,14.49,1922060,0
+SPNT.US,D,20131001,000000,14.59,14.99,14.53,14.94,438142,0
+SPNT.US,D,20131002,000000,14.85,14.89,14.63,14.85,294554,0
+SPNT.US,D,20131003,000000,14.84,15,14.42,14.46,445426,0
+SPNT.US,D,20131004,000000,14.43,14.66,14.38,14.44,399539,0
+SPNT.US,D,20131007,000000,14.4,14.97,14.4,14.75,289731,0
+SPNT.US,D,20131008,000000,14.82,14.86,14.46,14.67,564137,0
+SPNT.US,D,20131009,000000,14.7,14.86,14.55,14.64,622194,0
+SPNT.US,D,20131010,000000,14.77,15.01,14.76,14.9,315675,0
+SPNT.US,D,20131011,000000,14.91,15.05,14.79,15.03,190702,0
+SPNT.US,D,20131014,000000,15.02,15.42,14.92,15.29,347792,0
+SPNT.US,D,20131015,000000,15.31,15.54,15.18,15.35,380757,0
+SPNT.US,D,20131016,000000,15.41,15.45,15.27,15.35,263728,0
+SPNT.US,D,20131017,000000,15.34,15.6,15.25,15.51,247680,0
+SPNT.US,D,20131018,000000,15.7,15.7,15.43,15.57,249562,0
+SPNT.US,D,20131021,000000,15.57,15.7,15.46,15.66,163891,0
+SPNT.US,D,20131022,000000,15.64,16.04,15.61,15.96,310099,0
+SPNT.US,D,20131023,000000,15.96,15.97,15.79,15.9,147698,0
+SPNT.US,D,20131024,000000,15.97,16.01,15.59,15.98,209541,0
+SPNT.US,D,20131025,000000,16.04,16.07,15.85,15.9,118232,0
+SPNT.US,D,20131028,000000,16.02,16.02,15.58,15.75,129070,0
+SPNT.US,D,20131029,000000,15.76,16,15.76,15.97,91606,0
+SPNT.US,D,20131030,000000,16.01,16.11,15.68,15.9,108720,0
+SPNT.US,D,20131031,000000,15.86,16.04,15.6,15.6,173588,0
+SPNT.US,D,20131101,000000,15.56,15.78,15.09,15.22,215299,0
+SPNT.US,D,20131104,000000,15.31,15.73,14.95,15.38,335435,0
+SPNT.US,D,20131105,000000,15.38,15.86,15.38,15.72,301611,0
+SPNT.US,D,20131106,000000,15.82,15.86,15.67,15.75,239977,0
+SPNT.US,D,20131107,000000,15.77,15.83,15.7,15.79,124305,0
+SPNT.US,D,20131108,000000,15.77,16.04,15.41,15.58,261189,0
+SPNT.US,D,20131111,000000,15.58,15.59,15.01,15.12,139572,0
+SPNT.US,D,20131112,000000,16.49,16.49,14.97,15.1,350457,0
+SPNT.US,D,20131113,000000,15.07,15.72,14.95,15.34,237519,0
+SPNT.US,D,20131114,000000,15.28,15.6,15,15.03,212574,0
+SPNT.US,D,20131115,000000,15.09,15.2,15,15.03,157599,0
+SPNT.US,D,20131118,000000,15,15.44,14.96,15.33,353430,0
+SPNT.US,D,20131119,000000,15.29,16.37,15.24,16.21,287113,0
+SPNT.US,D,20131120,000000,16.21,16.29,15.54,15.82,238765,0
+SPNT.US,D,20131121,000000,15.84,16.31,15.84,16.21,185700,0
+SPNT.US,D,20131122,000000,16.27,16.77,16.25,16.45,151894,0
+SPNT.US,D,20131125,000000,16.55,17.1,16.47,16.72,130520,0
+SPNT.US,D,20131126,000000,16.79,17.25,16.67,16.78,425687,0
+SPNT.US,D,20131127,000000,16.84,17.15,16.54,16.76,250058,0
+SPNT.US,D,20131129,000000,16.87,17.07,16.63,16.66,112998,0
+SPNT.US,D,20131202,000000,16.75,16.89,16.48,16.63,241315,0
+SPNT.US,D,20131203,000000,16.66,16.7,16.34,16.46,269345,0
+SPNT.US,D,20131204,000000,16.57,17.07,16.54,16.81,326232,0
+SPNT.US,D,20131205,000000,16.86,17.31,16.82,16.97,339851,0
+SPNT.US,D,20131206,000000,17.13,17.88,17.02,17.56,262327,0
+SPNT.US,D,20131209,000000,17.63,17.85,17.12,17.26,329102,0
+SPNT.US,D,20131210,000000,17.3,17.51,16.67,16.9,258640,0
+SPNT.US,D,20131211,000000,16.96,17.07,16.38,16.46,238934,0
+SPNT.US,D,20131212,000000,16.63,16.63,16.05,16.43,227719,0
+SPNT.US,D,20131213,000000,16.48,16.54,16.05,16.19,162583,0
+SPNT.US,D,20131216,000000,16.27,17.08,16.13,16.52,434267,0
+SPNT.US,D,20131217,000000,16.55,16.81,16.01,16.73,381820,0
+SPNT.US,D,20131218,000000,16.79,16.86,16.4,16.67,243527,0
+SPNT.US,D,20131219,000000,16.71,17.22,16.71,17.2,163520,0
+SPNT.US,D,20131220,000000,17.27,18.84,17.18,18.52,1356550,0
+SPNT.US,D,20131223,000000,18.39,18.55,17.95,18.08,268531,0
+SPNT.US,D,20131224,000000,18.13,18.73,18.06,18.71,96896,0
+SPNT.US,D,20131226,000000,18.71,18.71,18.18,18.28,133865,0
+SPNT.US,D,20131227,000000,18.35,18.46,18.08,18.35,111519,0
+SPNT.US,D,20131230,000000,18.35,18.4,18.06,18.11,125970,0
+SPNT.US,D,20131231,000000,18.2,18.55,18.05,18.53,192831,0
+SPNT.US,D,20140102,000000,18.6,18.76,18.18,18.26,145955,0
+SPNT.US,D,20140103,000000,18.3,18.47,17.76,18.1,116615,0
+SPNT.US,D,20140106,000000,17.81,17.84,17.11,17.54,375653,0
+SPNT.US,D,20140107,000000,17.53,18.01,17.47,17.96,203798,0
+SPNT.US,D,20140108,000000,17.9,17.99,17.2,17.4,359122,0
+SPNT.US,D,20140109,000000,17.48,17.48,16.85,16.95,269063,0
+SPNT.US,D,20140110,000000,16.94,16.94,16.51,16.78,299015,0
+SPNT.US,D,20140113,000000,16.74,16.74,16.32,16.48,258846,0
+SPNT.US,D,20140114,000000,16.48,16.99,16.3,16.8,279765,0
+SPNT.US,D,20140115,000000,16.89,17.51,16.75,17.42,199406,0
+SPNT.US,D,20140116,000000,17.44,17.44,16.73,17.21,151470,0
+SPNT.US,D,20140117,000000,17.25,17.25,16.97,17.1,64652,0
+SPNT.US,D,20140121,000000,17.1,17.33,16.9,17.21,85394,0
+SPNT.US,D,20140122,000000,17.19,17.92,17.12,17.66,123804,0
+SPNT.US,D,20140123,000000,17.55,17.55,16.75,16.99,175618,0
+SPNT.US,D,20140124,000000,16.82,17.2,16.19,16.3,163055,0
+SPNT.US,D,20140127,000000,16.4,16.69,15.76,16.17,217845,0
+SPNT.US,D,20140128,000000,16.12,16.28,15.89,16.25,127165,0
+SPNT.US,D,20140129,000000,16,16.16,15.26,15.61,256070,0
+SPNT.US,D,20140130,000000,15.7,16.55,15.7,16.1,196966,0
+SPNT.US,D,20140131,000000,16,16.27,15.82,15.97,252448,0
+SPNT.US,D,20140203,000000,16.02,16.2,15.75,15.78,204678,0
+SPNT.US,D,20140204,000000,15.79,15.82,15.25,15.57,248249,0
+SPNT.US,D,20140205,000000,15.41,15.42,15.11,15.33,183085,0
+SPNT.US,D,20140206,000000,15.34,15.82,15.34,15.71,150550,0
+SPNT.US,D,20140207,000000,15.73,15.98,15.3,15.8,220042,0
+SPNT.US,D,20140210,000000,15.75,15.75,15.37,15.55,118102,0
+SPNT.US,D,20140211,000000,15.63,16.54,15.63,15.9,401990,0
+SPNT.US,D,20140212,000000,15.97,16.3,15.58,16.03,217490,0
+SPNT.US,D,20140213,000000,15.86,16.15,15.8,15.94,167485,0
+SPNT.US,D,20140214,000000,15.95,16.15,15.62,15.79,114778,0
+SPNT.US,D,20140218,000000,15.76,15.85,15.5,15.6,295472,0
+SPNT.US,D,20140219,000000,15.53,15.9,15.49,15.53,244735,0
+SPNT.US,D,20140220,000000,15.56,15.56,15.12,15.18,354092,0
+SPNT.US,D,20140221,000000,15.26,15.51,15.16,15.44,308835,0
+SPNT.US,D,20140224,000000,15.44,15.59,15.18,15.4,394519,0
+SPNT.US,D,20140225,000000,15.47,15.5,14.8,15.05,639799,0
+SPNT.US,D,20140226,000000,15.12,15.19,14.94,15.07,235671,0
+SPNT.US,D,20140227,000000,15.1,15.48,14.9,15,685994,0
+SPNT.US,D,20140228,000000,15,15.33,14.99,15,514707,0
+SPNT.US,D,20140303,000000,14.96,15.19,14.95,15.13,881633,0
+SPNT.US,D,20140304,000000,15.19,15.76,15.12,15.65,1275623,0
+SPNT.US,D,20140305,000000,15.69,16.06,15.68,15.72,664681,0
+SPNT.US,D,20140306,000000,15.79,16,15.62,15.77,483456,0
+SPNT.US,D,20140307,000000,15.91,15.98,15.75,15.85,430996,0
+SPNT.US,D,20140310,000000,15.86,16.16,15.86,15.93,483154,0
+SPNT.US,D,20140311,000000,16.01,16.15,15.69,15.75,261178,0
+SPNT.US,D,20140312,000000,15.68,15.84,15.55,15.78,307709,0
+SPNT.US,D,20140313,000000,15.87,15.88,15.44,15.64,314555,0
+SPNT.US,D,20140314,000000,15.7,15.86,15.54,15.78,198558,0
+SPNT.US,D,20140317,000000,15.87,15.93,15.69,15.72,221641,0
+SPNT.US,D,20140318,000000,15.77,15.91,15.68,15.81,123938,0
+SPNT.US,D,20140319,000000,15.88,15.91,15.59,15.7,208862,0
+SPNT.US,D,20140320,000000,15.45,15.79,15.41,15.79,271985,0
+SPNT.US,D,20140321,000000,15.92,16.03,15.59,16.01,352103,0
+SPNT.US,D,20140324,000000,16.08,16.08,15.73,15.99,211807,0
+SPNT.US,D,20140325,000000,16.12,16.12,15.79,15.8,208773,0
+SPNT.US,D,20140326,000000,15.92,16,15.71,15.75,168600,0
+SPNT.US,D,20140327,000000,15.82,15.87,15.62,15.79,193080,0
+SPNT.US,D,20140328,000000,15.8,16,15.71,15.84,151965,0
+SPNT.US,D,20140331,000000,15.97,15.98,15.82,15.85,128972,0
+SPNT.US,D,20140401,000000,15.93,16.16,15.83,16,241149,0
+SPNT.US,D,20140402,000000,16.1,16.32,15.93,16.31,314647,0
+SPNT.US,D,20140403,000000,16.36,16.99,16.25,16.84,392937,0
+SPNT.US,D,20140404,000000,16.9,17.38,16.62,16.78,468969,0
+SPNT.US,D,20140407,000000,16.88,16.88,16.22,16.35,329425,0
+SPNT.US,D,20140408,000000,16.34,16.68,16.21,16.62,332228,0
+SPNT.US,D,20140409,000000,16.7,16.7,16.46,16.61,132015,0
+SPNT.US,D,20140410,000000,16.63,16.94,16.31,16.48,294736,0
+SPNT.US,D,20140411,000000,16.34,16.41,15.94,15.96,191628,0
+SPNT.US,D,20140414,000000,16.18,16.31,15.83,15.9,104968,0
+SPNT.US,D,20140415,000000,15.95,16.11,15.57,15.79,139867,0
+SPNT.US,D,20140416,000000,15.93,16.07,15.78,15.96,56179,0
+SPNT.US,D,20140417,000000,16.05,16.2,15.88,16,134186,0
+SPNT.US,D,20140421,000000,16.04,16.1,15.8,15.89,80745,0
+SPNT.US,D,20140422,000000,15.94,16.23,15.85,16.2,116347,0
+SPNT.US,D,20140423,000000,16.21,16.3,15.97,16.01,73472,0
+SPNT.US,D,20140424,000000,16.17,16.3,15.98,16.3,181242,0
+SPNT.US,D,20140425,000000,16.23,16.23,15.88,15.88,116735,0
+SPNT.US,D,20140428,000000,16,16.12,15.65,15.74,94944,0
+SPNT.US,D,20140429,000000,15.88,15.91,15.51,15.6,155653,0
+SPNT.US,D,20140430,000000,15.58,15.76,15.31,15.64,161300,0
+SPNT.US,D,20140501,000000,15.63,16.1,15.63,15.94,168957,0
+SPNT.US,D,20140502,000000,16.02,16.1,15.76,15.93,94648,0
+SPNT.US,D,20140505,000000,15.73,15.85,15.59,15.75,90212,0
+SPNT.US,D,20140506,000000,15.66,15.71,15.4,15.4,90840,0
+SPNT.US,D,20140507,000000,15.47,15.66,15.09,15.41,213878,0
+SPNT.US,D,20140508,000000,15.35,15.96,15.35,15.75,393341,0
+SPNT.US,D,20140509,000000,15.2,15.87,15.11,15.73,235497,0
+SPNT.US,D,20140512,000000,15.73,16.12,15.67,16.03,251864,0
+SPNT.US,D,20140513,000000,15.93,15.95,15.58,15.7,138857,0
+SPNT.US,D,20140514,000000,15.62,15.62,15.16,15.21,152954,0
+SPNT.US,D,20140515,000000,15.15,15.18,14.87,14.93,342177,0
+SPNT.US,D,20140516,000000,14.99,15.12,14.76,14.87,198705,0
+SPNT.US,D,20140519,000000,14.89,15.2,14.84,15.17,157309,0
+SPNT.US,D,20140520,000000,15.16,15.32,14.88,14.9,256475,0
+SPNT.US,D,20140521,000000,14.92,15.01,14.71,14.79,311221,0
+SPNT.US,D,20140522,000000,14.79,14.85,14.75,14.77,244949,0
+SPNT.US,D,20140523,000000,14.84,14.87,14.73,14.84,167856,0
+SPNT.US,D,20140527,000000,15,15.27,14.95,15.26,187621,0
+SPNT.US,D,20140528,000000,15.15,15.44,15.13,15.37,104378,0
+SPNT.US,D,20140529,000000,15.34,15.5,15.25,15.37,161255,0
+SPNT.US,D,20140530,000000,15.34,15.45,15.22,15.25,333242,0
+SPNT.US,D,20140602,000000,15.33,15.4,15.08,15.19,135121,0
+SPNT.US,D,20140603,000000,15.11,15.28,14.95,15.19,233430,0
+SPNT.US,D,20140604,000000,15.16,15.3,15.11,15.23,105768,0
+SPNT.US,D,20140605,000000,15.25,15.55,15.07,15.38,126144,0
+SPNT.US,D,20140606,000000,15.52,15.76,15.5,15.68,136595,0
+SPNT.US,D,20140609,000000,15.64,15.71,15.41,15.6,132774,0
+SPNT.US,D,20140610,000000,15.5,15.61,15.3,15.52,200000,0
+SPNT.US,D,20140611,000000,15.39,15.53,15.31,15.35,101046,0
+SPNT.US,D,20140612,000000,15.37,15.37,15.18,15.28,115222,0
+SPNT.US,D,20140613,000000,15.35,15.35,15.09,15.15,167717,0
+SPNT.US,D,20140616,000000,15.16,15.74,15.02,15.63,563759,0
+SPNT.US,D,20140617,000000,15.61,15.89,15.46,15.73,246023,0
+SPNT.US,D,20140618,000000,15.68,15.84,15.4,15.7,157896,0
+SPNT.US,D,20140619,000000,15.69,15.74,15.26,15.61,228079,0
+SPNT.US,D,20140620,000000,15.7,15.78,15.43,15.75,338389,0
+SPNT.US,D,20140623,000000,15.71,15.71,15.47,15.49,295663,0
+SPNT.US,D,20140624,000000,15.4,15.75,15.32,15.41,359055,0
+SPNT.US,D,20140625,000000,15.27,15.74,15.27,15.63,364744,0
+SPNT.US,D,20140626,000000,15.57,15.59,15.18,15.37,302207,0
+SPNT.US,D,20140627,000000,15.31,15.44,15.1,15.29,3088809,0
+SPNT.US,D,20140630,000000,15.3,15.48,15.24,15.26,278786,0
+SPNT.US,D,20140701,000000,15.28,15.69,15.27,15.66,310641,0
+SPNT.US,D,20140702,000000,15.6,15.72,15.48,15.59,150400,0
+SPNT.US,D,20140703,000000,15.65,15.83,15.62,15.71,99427,0
+SPNT.US,D,20140707,000000,16.16,16.29,15.82,15.88,578385,0
+SPNT.US,D,20140708,000000,16.05,16.09,15.82,16,457243,0
+SPNT.US,D,20140709,000000,16.05,16.05,15.81,15.86,343394,0
+SPNT.US,D,20140710,000000,15.8,15.9,15.65,15.83,258637,0
+SPNT.US,D,20140711,000000,15.78,15.8,15.65,15.78,151532,0
+SPNT.US,D,20140714,000000,15.98,16.05,15.78,16.02,241919,0
+SPNT.US,D,20140715,000000,15.95,15.98,15.79,15.83,201636,0
+SPNT.US,D,20140716,000000,15.9,15.95,15.62,15.79,251551,0
+SPNT.US,D,20140717,000000,15.68,15.81,15.4,15.45,253721,0
+SPNT.US,D,20140718,000000,15.37,15.6,15.37,15.5,203247,0
+SPNT.US,D,20140721,000000,15.5,15.55,15.33,15.5,127415,0
+SPNT.US,D,20140722,000000,15.46,15.6,15.4,15.5,126958,0
+SPNT.US,D,20140723,000000,15.6,15.65,15.4,15.63,148417,0
+SPNT.US,D,20140724,000000,15.63,15.71,15.37,15.45,129001,0
+SPNT.US,D,20140725,000000,15.27,15.41,15.1,15.18,267868,0
+SPNT.US,D,20140728,000000,15.2,15.3,15.03,15.19,199337,0
+SPNT.US,D,20140729,000000,15.2,15.3,15.03,15.05,189005,0
+SPNT.US,D,20140730,000000,15.15,15.18,14.83,14.91,260153,0
+SPNT.US,D,20140731,000000,14.8,14.83,14.3,14.56,374474,0
+SPNT.US,D,20140801,000000,14.58,14.86,14.49,14.86,251492,0
+SPNT.US,D,20140804,000000,14.87,15.13,14.85,15.03,584566,0
+SPNT.US,D,20140805,000000,15,15.07,14.85,14.96,374938,0
+SPNT.US,D,20140806,000000,14.85,15.13,14.85,15.05,242857,0
+SPNT.US,D,20140807,000000,15.04,15.17,14.51,14.71,501149,0
+SPNT.US,D,20140808,000000,15.1,15.39,15.1,15.27,414667,0
+SPNT.US,D,20140811,000000,15.35,15.45,15.08,15.16,271183,0
+SPNT.US,D,20140812,000000,15.09,15.17,15.03,15.09,201162,0
+SPNT.US,D,20140813,000000,15.17,15.19,14.99,15.05,233861,0
+SPNT.US,D,20140814,000000,15.23,15.28,15,15.18,150150,0
+SPNT.US,D,20140815,000000,15.35,15.35,14.95,15.19,190309,0
+SPNT.US,D,20140818,000000,15.35,15.37,15.14,15.25,165444,0
+SPNT.US,D,20140819,000000,15.22,15.28,15.17,15.19,151278,0
+SPNT.US,D,20140820,000000,15.11,15.19,15.01,15.14,169196,0
+SPNT.US,D,20140821,000000,15.09,15.19,14.91,15.16,111325,0
+SPNT.US,D,20140822,000000,15.19,15.19,14.94,14.99,255257,0
+SPNT.US,D,20140825,000000,15.16,15.16,14.95,15.13,311338,0
+SPNT.US,D,20140826,000000,15.09,15.12,14.92,15.09,249009,0
+SPNT.US,D,20140827,000000,15.22,15.35,15.02,15.32,221413,0
+SPNT.US,D,20140828,000000,15.21,15.33,15.09,15.24,93559,0
+SPNT.US,D,20140829,000000,15.24,15.35,15.2,15.32,150827,0
+SPNT.US,D,20140902,000000,15.31,15.51,15.25,15.46,191165,0
+SPNT.US,D,20140903,000000,15.48,15.83,15.48,15.56,194289,0
+SPNT.US,D,20140904,000000,15.61,15.71,15.32,15.35,144601,0
+SPNT.US,D,20140905,000000,15.3,15.45,15.21,15.28,98889,0
+SPNT.US,D,20140908,000000,15.47,15.85,15.38,15.75,307831,0
+SPNT.US,D,20140909,000000,15.82,16,15.31,15.36,231834,0
+SPNT.US,D,20140910,000000,15.36,15.69,15.32,15.63,143348,0
+SPNT.US,D,20140911,000000,15.5,15.64,15.43,15.63,138904,0
+SPNT.US,D,20140912,000000,15.68,15.81,15.52,15.54,221918,0
+SPNT.US,D,20140915,000000,15.54,15.59,15.4,15.45,230195,0
+SPNT.US,D,20140916,000000,15.47,16,15.38,15.51,339227,0
+SPNT.US,D,20140917,000000,15.46,15.77,15.44,15.46,239017,0
+SPNT.US,D,20140918,000000,15.5,15.6,15.47,15.59,244806,0
+SPNT.US,D,20140919,000000,15.66,15.75,15.37,15.42,608543,0
+SPNT.US,D,20140922,000000,15.39,15.5,15.28,15.37,218907,0
+SPNT.US,D,20140923,000000,15.38,15.38,14.93,14.94,261709,0
+SPNT.US,D,20140924,000000,15.05,15.23,14.93,15.05,202849,0
+SPNT.US,D,20140925,000000,15,15.07,14.76,14.78,283050,0
+SPNT.US,D,20140926,000000,14.95,14.95,14.76,14.91,230737,0
+SPNT.US,D,20140929,000000,14.8,14.83,14.61,14.68,256145,0
+SPNT.US,D,20140930,000000,14.65,14.74,14.55,14.55,298645,0
+SPNT.US,D,20141001,000000,14.52,14.58,14.16,14.29,459605,0
+SPNT.US,D,20141002,000000,14.3,14.45,14.06,14.35,418136,0
+SPNT.US,D,20141003,000000,14.5,14.65,14.4,14.54,308666,0
+SPNT.US,D,20141006,000000,14.62,14.65,14.28,14.29,407009,0
+SPNT.US,D,20141007,000000,14.31,14.39,14.1,14.1,163936,0
+SPNT.US,D,20141008,000000,14.07,14.39,14.05,14.32,375167,0
+SPNT.US,D,20141009,000000,14.34,14.36,13.87,13.88,345112,0
+SPNT.US,D,20141010,000000,13.8,14.05,13.75,13.94,245565,0
+SPNT.US,D,20141013,000000,13.93,14.18,13.88,13.89,380977,0
+SPNT.US,D,20141014,000000,13.97,14.16,13.88,13.98,363346,0
+SPNT.US,D,20141015,000000,14,14.09,13.6,13.86,507681,0
+SPNT.US,D,20141016,000000,13.72,13.86,13.63,13.77,361928,0
+SPNT.US,D,20141017,000000,13.96,14.07,13.78,13.87,348129,0
+SPNT.US,D,20141020,000000,13.88,14.01,13.75,13.86,452911,0
+SPNT.US,D,20141021,000000,13.95,14.24,13.92,14.23,432297,0
+SPNT.US,D,20141022,000000,14.27,14.6,14.27,14.43,553938,0
+SPNT.US,D,20141023,000000,14.63,14.75,14.41,14.53,566276,0
+SPNT.US,D,20141024,000000,14.61,14.74,14.56,14.69,398534,0
+SPNT.US,D,20141027,000000,14.67,14.73,14.52,14.7,356880,0
+SPNT.US,D,20141028,000000,14.75,15.04,14.72,15,304660,0
+SPNT.US,D,20141029,000000,15,15.15,14.9,15,242107,0
+SPNT.US,D,20141030,000000,14.95,15.2,14.95,15.16,204948,0
+SPNT.US,D,20141031,000000,15.35,15.39,15.25,15.3,315751,0
+SPNT.US,D,20141103,000000,15.35,15.56,15.24,15.35,278148,0
+SPNT.US,D,20141104,000000,15.34,15.4,14.97,15.05,348717,0
+SPNT.US,D,20141105,000000,15.14,15.26,15,15.06,256518,0
+SPNT.US,D,20141106,000000,15.02,15.2,14.97,15.07,208240,0
+SPNT.US,D,20141107,000000,15.07,15.07,14.91,15.05,194900,0
+SPNT.US,D,20141110,000000,15.05,15.08,14.84,15.04,348830,0
+SPNT.US,D,20141111,000000,15.1,15.11,14.85,14.9,139111,0
+SPNT.US,D,20141112,000000,14.86,14.91,14.68,14.91,179490,0
+SPNT.US,D,20141113,000000,14.95,14.99,14.76,14.82,122188,0
+SPNT.US,D,20141114,000000,14.78,14.89,14.63,14.7,168207,0
+SPNT.US,D,20141117,000000,14.76,14.76,14.62,14.71,228407,0
+SPNT.US,D,20141118,000000,14.68,14.84,14.68,14.73,214203,0
+SPNT.US,D,20141119,000000,14.72,14.74,14.51,14.59,165701,0
+SPNT.US,D,20141120,000000,14.5,14.74,14.5,14.69,144360,0
+SPNT.US,D,20141121,000000,14.91,14.93,14.7,14.72,148983,0
+SPNT.US,D,20141124,000000,14.82,14.85,14.7,14.84,268140,0
+SPNT.US,D,20141125,000000,14.88,14.92,14.82,14.89,140222,0
+SPNT.US,D,20141126,000000,14.93,15.04,14.82,14.9,88093,0
+SPNT.US,D,20141128,000000,14.86,14.97,14.76,14.81,104084,0
+SPNT.US,D,20141201,000000,14.8,14.86,14.68,14.68,132875,0
+SPNT.US,D,20141202,000000,14.68,14.86,14.67,14.71,128421,0
+SPNT.US,D,20141203,000000,14.79,14.98,14.78,14.91,227093,0
+SPNT.US,D,20141204,000000,14.85,14.98,14.81,14.81,98046,0
+SPNT.US,D,20141205,000000,14.77,14.99,14.77,14.94,132498,0
+SPNT.US,D,20141208,000000,14.83,14.96,14.65,14.95,163389,0
+SPNT.US,D,20141209,000000,14.82,14.92,14.69,14.85,156611,0
+SPNT.US,D,20141210,000000,14.75,14.88,14.51,14.53,190150,0
+SPNT.US,D,20141211,000000,14.58,14.9,14.58,14.81,177834,0
+SPNT.US,D,20141212,000000,14.73,14.86,14.6,14.61,170823,0
+SPNT.US,D,20141215,000000,14.66,14.8,14.54,14.6,175013,0
+SPNT.US,D,20141216,000000,14.58,14.78,14.53,14.65,339160,0
+SPNT.US,D,20141217,000000,14.7,14.76,14.62,14.75,374773,0
+SPNT.US,D,20141218,000000,14.75,14.75,14.56,14.73,259249,0
+SPNT.US,D,20141219,000000,14.67,14.75,14.6,14.72,483533,0
+SPNT.US,D,20141222,000000,14.69,14.73,14.58,14.66,112924,0
+SPNT.US,D,20141223,000000,14.74,14.75,14.67,14.71,317097,0
+SPNT.US,D,20141224,000000,14.7,14.75,14.69,14.72,102702,0
+SPNT.US,D,20141226,000000,14.75,14.75,14.64,14.65,100341,0
+SPNT.US,D,20141229,000000,14.65,14.75,14.63,14.65,162701,0
+SPNT.US,D,20141230,000000,14.65,14.68,14.52,14.58,228883,0
+SPNT.US,D,20141231,000000,14.67,14.67,14.49,14.49,151050,0
+SPNT.US,D,20150102,000000,14.56,14.58,14.15,14.27,403070,0
+SPNT.US,D,20150105,000000,14.24,14.33,14.11,14.25,391374,0
+SPNT.US,D,20150106,000000,14.25,14.25,13.78,13.88,268755,0
+SPNT.US,D,20150107,000000,13.93,14.07,13.84,13.93,230366,0
+SPNT.US,D,20150108,000000,14.12,14.12,13.94,14.01,529683,0
+SPNT.US,D,20150109,000000,13.95,14.05,13.75,13.79,160967,0
+SPNT.US,D,20150112,000000,13.83,13.86,13.4,13.42,324075,0
+SPNT.US,D,20150113,000000,13.58,13.8,13.45,13.47,283874,0
+SPNT.US,D,20150114,000000,13.31,13.45,13.15,13.36,221335,0
+SPNT.US,D,20150115,000000,13.31,13.35,13.16,13.3,211285,0
+SPNT.US,D,20150116,000000,13.3,13.56,13.28,13.54,314571,0
+SPNT.US,D,20150120,000000,13.5,13.71,13.11,13.28,195058,0
+SPNT.US,D,20150121,000000,13.27,13.42,13.18,13.4,203339,0
+SPNT.US,D,20150122,000000,13.5,13.59,13.29,13.57,233883,0
+SPNT.US,D,20150123,000000,13.59,13.6,13.4,13.42,172173,0
+SPNT.US,D,20150126,000000,13.43,13.68,13.21,13.66,222274,0
+SPNT.US,D,20150127,000000,13.47,13.61,13.38,13.45,258527,0
+SPNT.US,D,20150128,000000,13.45,13.59,13.18,13.21,196936,0
+SPNT.US,D,20150129,000000,13.28,13.45,13,13.33,494197,0
+SPNT.US,D,20150130,000000,13.23,13.32,13.12,13.23,385854,0
+SPNT.US,D,20150202,000000,13.25,13.57,13.13,13.47,364389,0
+SPNT.US,D,20150203,000000,13.5,13.87,13.46,13.54,290446,0
+SPNT.US,D,20150204,000000,13.51,13.74,13.47,13.64,269897,0
+SPNT.US,D,20150205,000000,13.9,13.95,13.69,13.76,321468,0
+SPNT.US,D,20150206,000000,13.76,13.9,13.72,13.84,292647,0
+SPNT.US,D,20150209,000000,13.86,13.86,13.65,13.77,213824,0
+SPNT.US,D,20150210,000000,13.9,13.98,13.77,13.9,259943,0
+SPNT.US,D,20150211,000000,13.87,13.87,13.71,13.81,155274,0
+SPNT.US,D,20150212,000000,13.9,13.97,13.82,13.88,294173,0
+SPNT.US,D,20150213,000000,13.85,13.93,13.8,13.91,165282,0
+SPNT.US,D,20150217,000000,14.11,14.2,13.7,13.76,350861,0
+SPNT.US,D,20150218,000000,13.8,13.94,13.76,13.87,245805,0
+SPNT.US,D,20150219,000000,13.85,14.03,13.73,13.93,245305,0
+SPNT.US,D,20150220,000000,13.95,14,13.69,13.96,235204,0
+SPNT.US,D,20150223,000000,13.96,13.96,13.72,13.87,213591,0
+SPNT.US,D,20150224,000000,13.93,13.94,13.7,13.93,191123,0
+SPNT.US,D,20150225,000000,13.88,13.97,13.79,13.92,154501,0
+SPNT.US,D,20150226,000000,13.93,14,13.9,14,235650,0
+SPNT.US,D,20150227,000000,13.95,14.13,13.73,14.04,380045,0
+SPNT.US,D,20150302,000000,14,14.11,13.76,14.07,380100,0
+SPNT.US,D,20150303,000000,14.07,14.08,13.98,14.01,308100,0
+SPNT.US,D,20150304,000000,14.02,14.15,13.94,14.07,344400,0
+SPNT.US,D,20150305,000000,14,14.09,13.9,14.08,404000,0
+SPNT.US,D,20150306,000000,14.06,14.44,14,14.03,752300,0
+SPNT.US,D,20150309,000000,14.03,14.13,13.99,14.07,367600,0
+SPNT.US,D,20150310,000000,14,14.05,13.87,13.95,529400,0
+SPNT.US,D,20150311,000000,13.95,14.05,13.92,14.05,370100,0
+SPNT.US,D,20150312,000000,14.12,14.29,14.04,14.29,472300,0
+SPNT.US,D,20150313,000000,14.25,14.26,14.01,14.14,284000,0
+SPNT.US,D,20150316,000000,14.4,14.41,14.12,14.18,299400,0
+SPNT.US,D,20150317,000000,14.12,14.28,14,14.21,334400,0
+SPNT.US,D,20150318,000000,14.18,14.38,14.09,14.32,248200,0
+SPNT.US,D,20150319,000000,14.27,14.32,14,14.07,251800,0
+SPNT.US,D,20150320,000000,14.12,14.29,14.01,14.25,447100,0
+SPNT.US,D,20150323,000000,14.21,14.5,14.21,14.5,325900,0
+SPNT.US,D,20150324,000000,14.39,14.48,14.25,14.43,190400,0
+SPNT.US,D,20150325,000000,14.42,14.49,14.21,14.3,198400,0
+SPNT.US,D,20150326,000000,14.25,14.34,14.1,14.1,130800,0
+SPNT.US,D,20150327,000000,14.07,14.22,13.99,14.01,210600,0
+SPNT.US,D,20150330,000000,14.14,14.23,14,14.21,216000,0
+SPNT.US,D,20150331,000000,14.2,14.27,14.02,14.15,222800,0
+SPNT.US,D,20150401,000000,14.15,14.3,14.02,14.29,253300,0
+SPNT.US,D,20150402,000000,14.3,14.39,14.03,14.09,288000,0
+SPNT.US,D,20150406,000000,14.04,14.29,14.04,14.24,133400,0
+SPNT.US,D,20150407,000000,14.2,14.24,14.09,14.09,227182,0
+SPNT.US,D,20150408,000000,14.07,14.22,14.07,14.13,133800,0
+SPNT.US,D,20150409,000000,14.2,14.25,14.03,14.13,190491,0
+SPNT.US,D,20150410,000000,14.13,14.21,14.11,14.17,98600,0
+SPNT.US,D,20150413,000000,14.15,14.25,14.15,14.18,126400,0
+SPNT.US,D,20150414,000000,14.17,14.27,14.08,14.19,196500,0
+SPNT.US,D,20150415,000000,14.18,14.45,14.13,14.4,197146,0
+SPNT.US,D,20150416,000000,14.33,14.4,14.24,14.38,124256,0
+SPNT.US,D,20150417,000000,14.28,14.28,14.03,14.09,212200,0
+SPNT.US,D,20150420,000000,14.15,14.27,14.11,14.17,117235,0
+SPNT.US,D,20150421,000000,14.15,14.24,14,14.01,215008,0
+SPNT.US,D,20150422,000000,14,14.05,13.86,14.05,147447,0
+SPNT.US,D,20150423,000000,14.05,14.19,13.92,14.16,211600,0
+SPNT.US,D,20150424,000000,14.11,14.12,13.93,13.98,89400,0
+SPNT.US,D,20150427,000000,13.98,13.99,13.8,13.95,316800,0
+SPNT.US,D,20150428,000000,13.9,14.12,13.82,13.93,223200,0
+SPNT.US,D,20150429,000000,13.86,13.89,13.72,13.75,155600,0
+SPNT.US,D,20150430,000000,13.65,13.69,13.45,13.48,355000,0
+SPNT.US,D,20150501,000000,13.47,13.72,13.47,13.7,253100,0
+SPNT.US,D,20150504,000000,13.76,13.8,13.56,13.76,246100,0
+SPNT.US,D,20150505,000000,13.72,13.88,13.7,13.76,304100,0
+SPNT.US,D,20150506,000000,13.76,13.91,13.69,13.85,321503,0
+SPNT.US,D,20150507,000000,13.81,14,13.81,13.96,277308,0
+SPNT.US,D,20150508,000000,13.99,14.48,13.99,14.34,333800,0
+SPNT.US,D,20150511,000000,14.44,14.75,14.36,14.56,316600,0
+SPNT.US,D,20150512,000000,14.51,14.51,14.32,14.37,346106,0
+SPNT.US,D,20150513,000000,14.39,14.49,14.37,14.48,253400,0
+SPNT.US,D,20150514,000000,14.56,14.68,14.45,14.67,221200,0
+SPNT.US,D,20150515,000000,14.64,14.64,14.49,14.5,179409,0
+SPNT.US,D,20150518,000000,14.5,14.71,14.41,14.61,328610,0
+SPNT.US,D,20150519,000000,14.59,14.61,14.42,14.48,223800,0
+SPNT.US,D,20150520,000000,14.57,14.59,14.46,14.51,115800,0
+SPNT.US,D,20150521,000000,14.52,14.6,14.41,14.49,128300,0
+SPNT.US,D,20150522,000000,14.5,14.53,14.31,14.4,175500,0
+SPNT.US,D,20150526,000000,14.4,14.48,14.23,14.37,235437,0
+SPNT.US,D,20150527,000000,14.42,14.51,14.33,14.5,168600,0
+SPNT.US,D,20150528,000000,14.41,14.53,14.38,14.43,351960,0
+SPNT.US,D,20150529,000000,14.43,14.53,14.35,14.41,256000,0
+SPNT.US,D,20150601,000000,14.45,14.52,14.25,14.47,219500,0
+SPNT.US,D,20150602,000000,14.36,14.65,14.32,14.56,201159,0
+SPNT.US,D,20150603,000000,14.59,14.76,14.5,14.75,250100,0
+SPNT.US,D,20150604,000000,14.75,14.75,14.44,14.5,132000,0
+SPNT.US,D,20150605,000000,14.5,14.56,14.43,14.52,129700,0
+SPNT.US,D,20150608,000000,14.5,14.56,14.33,14.38,156000,0
+SPNT.US,D,20150609,000000,14.36,14.44,14.31,14.36,166640,0
+SPNT.US,D,20150610,000000,14.45,14.72,14.4,14.56,204251,0
+SPNT.US,D,20150611,000000,14.53,14.71,14.52,14.69,167522,0
+SPNT.US,D,20150612,000000,14.63,14.67,14.53,14.54,122000,0
+SPNT.US,D,20150615,000000,14.54,14.88,14.5,14.86,642200,0
+SPNT.US,D,20150616,000000,14.9,15.34,14.78,15.25,611000,0
+SPNT.US,D,20150617,000000,15.22,15.37,15.11,15.17,264400,0
+SPNT.US,D,20150618,000000,15.27,15.44,15.25,15.3,227900,0
+SPNT.US,D,20150619,000000,15.3,15.32,15.17,15.18,338100,0
+SPNT.US,D,20150622,000000,15.22,15.41,15.13,15.23,337700,0
+SPNT.US,D,20150623,000000,15.27,15.34,15.23,15.28,342783,0
+SPNT.US,D,20150624,000000,15.35,15.45,15.25,15.27,324900,0
+SPNT.US,D,20150625,000000,15.34,15.35,15.14,15.3,334400,0
+SPNT.US,D,20150626,000000,15.3,15.35,15.12,15.33,1874200,0
+SPNT.US,D,20150629,000000,15.11,15.27,14.71,14.78,446800,0
+SPNT.US,D,20150630,000000,14.93,14.93,14.71,14.75,223576,0
+SPNT.US,D,20150701,000000,14.96,15.08,14.86,15.06,363000,0
+SPNT.US,D,20150702,000000,15.12,15.12,14.87,14.91,165000,0
+SPNT.US,D,20150706,000000,14.78,15.01,14.76,14.99,295000,0
+SPNT.US,D,20150707,000000,15.18,15.18,14.77,14.93,316600,0
+SPNT.US,D,20150708,000000,14.87,14.87,14.61,14.72,228300,0
+SPNT.US,D,20150709,000000,14.85,14.89,14.54,14.58,356700,0
+SPNT.US,D,20150710,000000,14.72,14.74,14.6,14.68,230800,0
+SPNT.US,D,20150713,000000,14.71,14.89,14.69,14.85,195900,0
+SPNT.US,D,20150714,000000,14.84,14.97,14.76,14.97,249582,0
+SPNT.US,D,20150715,000000,14.97,15.07,14.84,15,212262,0
+SPNT.US,D,20150716,000000,15.06,15.15,14.85,14.97,245500,0
+SPNT.US,D,20150717,000000,14.99,15,14.79,14.88,179500,0
+SPNT.US,D,20150720,000000,14.82,14.88,14.67,14.83,244700,0
+SPNT.US,D,20150721,000000,14.86,15.15,14.86,14.93,233800,0
+SPNT.US,D,20150722,000000,14.92,15,14.8,14.84,121400,0
+SPNT.US,D,20150723,000000,14.88,14.93,14.66,14.68,277800,0
+SPNT.US,D,20150724,000000,14.61,14.68,14.46,14.5,264200,0
+SPNT.US,D,20150727,000000,14.5,14.62,14.43,14.56,235700,0
+SPNT.US,D,20150728,000000,14.61,14.78,14.42,14.53,303400,0
+SPNT.US,D,20150729,000000,14.55,14.88,14.48,14.81,206000,0
+SPNT.US,D,20150730,000000,14.77,14.87,14.69,14.85,183500,0
+SPNT.US,D,20150731,000000,14.91,14.99,14.76,14.86,196800,0
+SPNT.US,D,20150803,000000,14.87,14.92,14.68,14.77,222068,0
+SPNT.US,D,20150804,000000,14.78,14.95,14.6,14.68,96800,0
+SPNT.US,D,20150805,000000,14.76,14.81,14.55,14.65,174400,0
+SPNT.US,D,20150806,000000,14.55,14.7,14.2,14.33,420012,0
+SPNT.US,D,20150807,000000,14.32,14.34,14.12,14.18,449300,0
+SPNT.US,D,20150810,000000,14.18,14.31,14.12,14.21,377800,0
+SPNT.US,D,20150811,000000,14.05,14.2,14,14.13,443844,0
+SPNT.US,D,20150812,000000,14.02,14.02,13.85,13.92,359700,0
+SPNT.US,D,20150813,000000,13.96,14.01,13.89,13.9,207900,0
+SPNT.US,D,20150814,000000,13.94,14.28,13.94,14.26,249200,0
+SPNT.US,D,20150817,000000,14.18,14.37,14.1,14.37,212700,0
+SPNT.US,D,20150818,000000,14.32,14.34,14.21,14.32,333500,0
+SPNT.US,D,20150819,000000,14.25,14.31,14,14.19,168100,0
+SPNT.US,D,20150820,000000,14.04,14.16,13.97,14.07,448100,0
+SPNT.US,D,20150821,000000,14,14.16,13.88,14,428500,0
+SPNT.US,D,20150824,000000,13.52,13.71,12.9,13.53,461544,0
+SPNT.US,D,20150825,000000,13.9,13.93,13.49,13.57,429300,0
+SPNT.US,D,20150826,000000,13.8,13.8,13.44,13.63,351400,0
+SPNT.US,D,20150827,000000,13.69,13.91,13.57,13.89,335400,0
+SPNT.US,D,20150828,000000,13.88,14.1,13.88,13.99,511000,0
+SPNT.US,D,20150831,000000,13.93,14.02,13.7,13.99,341100,0
+SPNT.US,D,20150901,000000,13.72,13.93,13.51,13.54,297100,0
+SPNT.US,D,20150902,000000,13.68,13.68,13.4,13.53,351700,0
+SPNT.US,D,20150903,000000,13.51,13.55,13.42,13.48,334100,0
+SPNT.US,D,20150904,000000,13.33,13.39,13.26,13.29,182000,0
+SPNT.US,D,20150908,000000,13.46,14.17,13.42,14.13,681700,0
+SPNT.US,D,20150909,000000,14.2,14.2,13.93,13.97,339400,0
+SPNT.US,D,20150910,000000,13.94,14.09,13.64,14.07,287279,0
+SPNT.US,D,20150911,000000,13.98,14.1,13.87,14.09,254000,0
+SPNT.US,D,20150914,000000,14.12,14.12,13.9,14.01,248400,0
+SPNT.US,D,20150915,000000,14.01,14.06,13.9,14.05,240500,0
+SPNT.US,D,20150916,000000,14.03,14.14,14,14.09,1424100,0
+SPNT.US,D,20150917,000000,14.06,14.25,14,14.1,563853,0
+SPNT.US,D,20150918,000000,13.85,13.96,13.74,13.9,2445300,0
+SPNT.US,D,20150921,000000,13.97,14.14,13.92,13.99,337600,0
+SPNT.US,D,20150922,000000,13.85,13.91,13.6,13.79,376100,0
+SPNT.US,D,20150923,000000,13.84,13.86,13.65,13.7,732500,0
+SPNT.US,D,20150924,000000,13.66,13.66,13.51,13.55,879546,0
+SPNT.US,D,20150925,000000,13.66,13.76,13.59,13.61,640900,0
+SPNT.US,D,20150928,000000,13.55,13.58,13.41,13.49,744125,0
+SPNT.US,D,20150929,000000,13.52,13.57,13.34,13.45,465200,0
+SPNT.US,D,20150930,000000,13.56,13.63,13.34,13.45,766500,0
+SPNT.US,D,20151001,000000,13.43,13.43,13.01,13.11,1019200,0
+SPNT.US,D,20151002,000000,13.04,13.2,12.88,13.19,451500,0
+SPNT.US,D,20151005,000000,13.27,13.47,13.23,13.45,458330,0
+SPNT.US,D,20151006,000000,13.41,13.44,13.16,13.19,584300,0
+SPNT.US,D,20151007,000000,13.25,13.37,13.1,13.28,349300,0
+SPNT.US,D,20151008,000000,13.23,13.31,13.09,13.25,855400,0
+SPNT.US,D,20151009,000000,13.28,13.51,13.23,13.44,369000,0
+SPNT.US,D,20151012,000000,13.44,13.45,13.26,13.34,307960,0
+SPNT.US,D,20151013,000000,13.32,13.4,13.23,13.29,253600,0
+SPNT.US,D,20151014,000000,13.29,13.38,13.1,13.11,185800,0
+SPNT.US,D,20151015,000000,13.16,13.44,13.12,13.44,274000,0
+SPNT.US,D,20151016,000000,13.48,13.62,13.37,13.58,205500,0
+SPNT.US,D,20151019,000000,13.55,13.64,13.41,13.46,173500,0
+SPNT.US,D,20151020,000000,13.46,13.54,13.4,13.5,117860,0
+SPNT.US,D,20151021,000000,13.56,13.62,13.36,13.4,203600,0
+SPNT.US,D,20151022,000000,13.5,13.64,13.42,13.64,270900,0
+SPNT.US,D,20151023,000000,13.74,14,13.65,14,236100,0
+SPNT.US,D,20151026,000000,13.96,14.07,13.8,13.88,173900,0
+SPNT.US,D,20151027,000000,13.81,13.86,13.47,13.52,178200,0
+SPNT.US,D,20151028,000000,13.52,13.9,13.5,13.87,311200,0
+SPNT.US,D,20151029,000000,13.78,13.92,13.74,13.86,143800,0
+SPNT.US,D,20151030,000000,13.83,13.91,13.62,13.67,198400,0
+SPNT.US,D,20151102,000000,13.83,13.97,13.65,13.93,292189,0
+SPNT.US,D,20151103,000000,13.9,14.05,13.86,13.98,181600,0
+SPNT.US,D,20151104,000000,13.75,13.92,13.43,13.9,329327,0
+SPNT.US,D,20151105,000000,13.98,14.1,13.83,14.04,212600,0
+SPNT.US,D,20151106,000000,13.96,14.22,13.96,14.22,290900,0
+SPNT.US,D,20151109,000000,14.19,14.3,14.07,14.12,340908,0
+SPNT.US,D,20151110,000000,14.1,14.23,13.98,14.2,261800,0
+SPNT.US,D,20151111,000000,14.21,14.31,14.09,14.14,188400,0
+SPNT.US,D,20151112,000000,14.06,14.13,13.82,13.83,228500,0
+SPNT.US,D,20151113,000000,13.74,13.95,13.68,13.76,224200,0
+SPNT.US,D,20151116,000000,13.77,13.86,13.54,13.75,120800,0
+SPNT.US,D,20151117,000000,13.76,13.84,13.55,13.56,160000,0
+SPNT.US,D,20151118,000000,13.59,13.7,13.51,13.56,215800,0
+SPNT.US,D,20151119,000000,13.56,13.7,13.52,13.62,136500,0
+SPNT.US,D,20151120,000000,13.7,13.92,13.51,13.8,154700,0
+SPNT.US,D,20151123,000000,13.77,14,13.77,13.93,340100,0
+SPNT.US,D,20151124,000000,13.9,14.09,13.77,14.08,317700,0
+SPNT.US,D,20151125,000000,14.04,14.13,14.02,14.08,181000,0
+SPNT.US,D,20151127,000000,14.07,14.27,13.96,14.27,62900,0
+SPNT.US,D,20151130,000000,14.27,14.4,14.19,14.21,473400,0
+SPNT.US,D,20151201,000000,14.27,14.42,14.17,14.24,429149,0
+SPNT.US,D,20151202,000000,14.26,14.31,14.04,14.17,243254,0
+SPNT.US,D,20151203,000000,14.19,14.24,13.8,13.91,195890,0
+SPNT.US,D,20151204,000000,13.91,14.07,13.87,13.98,239300,0
+SPNT.US,D,20151207,000000,13.98,14.01,13.77,13.82,297900,0
+SPNT.US,D,20151208,000000,13.75,13.78,13.63,13.69,159618,0
+SPNT.US,D,20151209,000000,13.62,13.83,13.55,13.63,263000,0
+SPNT.US,D,20151210,000000,13.6,13.69,13.37,13.43,266600,0
+SPNT.US,D,20151211,000000,13.21,13.48,13.21,13.36,285000,0
+SPNT.US,D,20151214,000000,13.37,13.54,13.37,13.45,255465,0
+SPNT.US,D,20151215,000000,13.53,13.67,13.39,13.55,286900,0
+SPNT.US,D,20151216,000000,13.63,13.75,13.38,13.61,293400,0
+SPNT.US,D,20151217,000000,13.64,13.66,13.42,13.5,237400,0
+SPNT.US,D,20151218,000000,13.46,13.62,13.32,13.34,980900,0
+SPNT.US,D,20151221,000000,13.41,13.56,13.15,13.32,216600,0
+SPNT.US,D,20151222,000000,13.36,13.55,13.2,13.53,135992,0
+SPNT.US,D,20151223,000000,13.55,13.7,13.53,13.61,150100,0
+SPNT.US,D,20151224,000000,13.59,13.775,13.52,13.72,103642,0
+SPNT.US,D,20151228,000000,13.72,13.8,13.55,13.67,125969,0
+SPNT.US,D,20151229,000000,13.73,13.85,13.6,13.73,171768,0
+SPNT.US,D,20151230,000000,13.74,13.84,13.6,13.62,109706,0
+SPNT.US,D,20151231,000000,13.61,13.8,13.4,13.41,194524,0
+SPNT.US,D,20160104,000000,13.2,13.3,12.77,12.95,388016,0
+SPNT.US,D,20160105,000000,12.92,13.06,12.745,12.78,178687,0
+SPNT.US,D,20160106,000000,12.69,12.69,12.48,12.49,296739,0
+SPNT.US,D,20160107,000000,12.05,12.28,11.85,12,456236,0
+SPNT.US,D,20160108,000000,12,12,11.72,11.72,295193,0
+SPNT.US,D,20160111,000000,11.74,12.13,11.72,12.12,380616,0
+SPNT.US,D,20160112,000000,12.15,12.16,11.83,12.01,329550,0
+SPNT.US,D,20160113,000000,12.05,12.05,11.47,11.6,373000,0
+SPNT.US,D,20160114,000000,11.62,11.73,11.46,11.53,230866,0
+SPNT.US,D,20160115,000000,11.19,11.37,11.1,11.37,334651,0
+SPNT.US,D,20160119,000000,11.64,11.64,11.13,11.21,228400,0
+SPNT.US,D,20160120,000000,11.05,11.53,10.87,11.46,402474,0
+SPNT.US,D,20160121,000000,11.46,11.6,11.33,11.41,382453,0
+SPNT.US,D,20160122,000000,11.55,11.69,11.43,11.69,257050,0
+SPNT.US,D,20160125,000000,11.62,11.66,11.255,11.28,206921,0
+SPNT.US,D,20160126,000000,11.35,11.53,11.35,11.43,160853,0
+SPNT.US,D,20160127,000000,11.4,11.48,11.17,11.21,206035,0
+SPNT.US,D,20160128,000000,11.29,11.37,11.2,11.21,122292,0
+SPNT.US,D,20160129,000000,11.27,11.65,11.24,11.65,366103,0
+SPNT.US,D,20160201,000000,11.53,11.53,11.23,11.37,266966,0
+SPNT.US,D,20160202,000000,11.22,11.22,11.03,11.07,183200,0
+SPNT.US,D,20160203,000000,11.16,11.18,10.86,11.14,309352,0
+SPNT.US,D,20160204,000000,11.11,11.31,11.07,11.11,234207,0
+SPNT.US,D,20160205,000000,11.08,11.17,10.811,11.13,241316,0
+SPNT.US,D,20160208,000000,11.03,11.25,10.89,11.15,324607,0
+SPNT.US,D,20160209,000000,11.06,11.125,10.57,10.8,247633,0
+SPNT.US,D,20160210,000000,10.84,10.99,10.61,10.62,191899,0
+SPNT.US,D,20160211,000000,10.42,10.57,10.322,10.48,290525,0
+SPNT.US,D,20160212,000000,10.57,11.01,10.57,10.99,283678,0
+SPNT.US,D,20160216,000000,11.1,11.15,10.91,11.12,214773,0
+SPNT.US,D,20160217,000000,11.17,11.38,11.09,11.37,265940,0
+SPNT.US,D,20160218,000000,11.41,11.41,11.19,11.28,147647,0
+SPNT.US,D,20160219,000000,11.25,11.485,11.21,11.42,327817,0
+SPNT.US,D,20160222,000000,11.51,11.565,11.3,11.32,265461,0
+SPNT.US,D,20160223,000000,11.27,11.3599,11.19,11.19,239597,0
+SPNT.US,D,20160224,000000,11.09,11.4,11.03,11.4,212655,0
+SPNT.US,D,20160225,000000,11.38,11.46,11.2,11.43,266467,0
+SPNT.US,D,20160226,000000,10.46,11.255,10.08,11.23,530093,0
+SPNT.US,D,20160229,000000,11.16,11.21,10.67,11.05,408935,0
+SPNT.US,D,20160301,000000,11.1,11.15,10.98,11.11,264065,0
+SPNT.US,D,20160302,000000,11.11,11.36,11.06,11.36,238161,0
+SPNT.US,D,20160303,000000,11.31,11.43,11.31,11.38,234525,0
+SPNT.US,D,20160304,000000,11.4,11.44,11.1,11.18,216574,0
+SPNT.US,D,20160307,000000,11.11,11.26,11.06,11.25,307932,0
+SPNT.US,D,20160308,000000,11.16,11.28,10.92,10.93,255136,0
+SPNT.US,D,20160309,000000,11,11.03,10.86,10.94,202089,0
+SPNT.US,D,20160310,000000,10.99,11.03,10.73,10.81,247843,0
+SPNT.US,D,20160311,000000,10.88,11.2,10.87,11.15,244858,0
+SPNT.US,D,20160314,000000,11.14,11.14,10.89,10.91,174165,0
+SPNT.US,D,20160315,000000,10.85,10.9,10.72,10.81,289429,0
+SPNT.US,D,20160316,000000,10.8,11,10.735,10.99,261575,0
+SPNT.US,D,20160317,000000,10.96,11.43,10.91,11.3,367596,0
+SPNT.US,D,20160318,000000,11.27,11.5,11.25,11.5,778835,0
+SPNT.US,D,20160321,000000,11.49,11.58,11.32,11.49,263680,0
+SPNT.US,D,20160322,000000,11.41,11.51,11.31,11.44,152750,0
+SPNT.US,D,20160323,000000,11.43,11.5,11.27,11.27,218457,0
+SPNT.US,D,20160324,000000,11.2,11.25,10.9,10.97,158154,0
+SPNT.US,D,20160328,000000,11.03,11.34,11.03,11.27,238969,0
+SPNT.US,D,20160329,000000,11.21,11.38,11.11,11.36,234329,0
+SPNT.US,D,20160330,000000,11.39,11.49,11.35,11.37,284268,0
+SPNT.US,D,20160331,000000,11.4,11.4899,11.31,11.37,223460,0
+SPNT.US,D,20160401,000000,11.3,11.77,11.264,11.66,342885,0
+SPNT.US,D,20160404,000000,11.67,11.72,11.32,11.32,193642,0
+SPNT.US,D,20160405,000000,11.21,11.21,10.97,11.08,356461,0
+SPNT.US,D,20160406,000000,11.08,11.11,10.96,11.08,209106,0
+SPNT.US,D,20160407,000000,10.99,11.0104,10.85,10.92,263536,0
+SPNT.US,D,20160408,000000,11,11.06,10.77,10.81,179420,0
+SPNT.US,D,20160411,000000,10.91,11,10.83,10.88,301444,0
+SPNT.US,D,20160412,000000,10.86,11.025,10.85,10.95,235543,0
+SPNT.US,D,20160413,000000,11.03,11.3,11.03,11.25,494081,0
+SPNT.US,D,20160414,000000,11.26,11.32,11.18,11.21,253653,0
+SPNT.US,D,20160415,000000,11.15,11.3,11.09,11.16,320677,0
+SPNT.US,D,20160418,000000,11.19,11.2,11.05,11.2,347406,0
+SPNT.US,D,20160419,000000,11.26,11.38,11.14,11.27,346563,0
+SPNT.US,D,20160420,000000,11.23,11.44,11.23,11.36,137202,0
+SPNT.US,D,20160421,000000,11.32,11.435,11.145,11.17,254847,0
+SPNT.US,D,20160422,000000,11.17,11.3199,11.17,11.23,223497,0
+SPNT.US,D,20160425,000000,11.23,11.335,10.985,11.09,222145,0
+SPNT.US,D,20160426,000000,11.09,11.27,11.06,11.24,277458,0
+SPNT.US,D,20160427,000000,11.22,11.36,11.22,11.35,284803,0
+SPNT.US,D,20160428,000000,11.3,11.4199,11.19,11.39,263960,0
+SPNT.US,D,20160429,000000,11.39,11.5,11.28,11.38,204370,0
+SPNT.US,D,20160502,000000,11.38,11.56,11.27,11.56,189620,0
+SPNT.US,D,20160503,000000,11.41,11.52,11.35,11.45,210830,0
+SPNT.US,D,20160504,000000,11.42,11.52,11.3,11.37,290950,0
+SPNT.US,D,20160505,000000,11.45,11.46,11.16,11.17,269788,0
+SPNT.US,D,20160506,000000,11.21,11.47,11.05,11.28,324096,0
+SPNT.US,D,20160509,000000,11.22,11.32,11.165,11.18,214271,0
+SPNT.US,D,20160510,000000,11.18,11.58,11.17,11.5,297306,0
+SPNT.US,D,20160511,000000,11.5,11.62,11.33,11.34,195611,0
+SPNT.US,D,20160512,000000,11.4,11.47,11.27,11.33,178302,0
+SPNT.US,D,20160513,000000,11.33,11.51,11.33,11.41,163423,0
+SPNT.US,D,20160516,000000,11.31,11.52,11.31,11.45,224618,0
+SPNT.US,D,20160517,000000,11.45,11.55,11.23,11.27,346178,0
+SPNT.US,D,20160518,000000,11.24,11.43,11.24,11.43,291243,0
+SPNT.US,D,20160519,000000,11.35,11.42,11.09,11.12,332032,0
+SPNT.US,D,20160520,000000,11.18,11.27,11.13,11.19,199192,0
+SPNT.US,D,20160523,000000,11.19,11.34,11.16,11.18,183128,0
+SPNT.US,D,20160524,000000,11.24,11.45,11.24,11.42,278335,0
+SPNT.US,D,20160525,000000,11.4,11.56,11.4,11.49,173896,0
+SPNT.US,D,20160526,000000,11.49,11.54,11.38,11.5,145055,0
+SPNT.US,D,20160527,000000,11.49,11.59,11.49,11.57,128867,0
+SPNT.US,D,20160531,000000,11.61,11.73,11.58,11.7,275345,0
+SPNT.US,D,20160601,000000,11.67,11.905,11.64,11.88,231427,0
+SPNT.US,D,20160602,000000,11.88,11.89,11.75,11.82,209484,0
+SPNT.US,D,20160603,000000,11.77,11.805,11.64,11.76,197078,0
+SPNT.US,D,20160606,000000,11.73,11.85,11.7,11.76,237254,0
+SPNT.US,D,20160607,000000,11.77,11.77,11.66,11.74,242432,0
+SPNT.US,D,20160608,000000,11.72,12,11.68,11.96,281060,0
+SPNT.US,D,20160609,000000,11.94,11.94,11.8,11.91,161358,0
+SPNT.US,D,20160610,000000,11.81,11.84,11.62,11.67,275491,0
+SPNT.US,D,20160613,000000,11.6,11.75,11.52,11.59,298269,0
+SPNT.US,D,20160614,000000,11.5,11.62,11.34,11.37,318826,0
+SPNT.US,D,20160615,000000,11.39,11.43,11.28,11.28,446442,0
+SPNT.US,D,20160616,000000,11.2,11.24,11.075,11.22,282262,0
+SPNT.US,D,20160617,000000,11.16,11.26,11.04,11.08,556955,0
+SPNT.US,D,20160620,000000,11.27,11.31,11.105,11.13,391766,0
+SPNT.US,D,20160621,000000,11.13,11.23,11.07,11.2,174945,0
+SPNT.US,D,20160622,000000,11.22,11.39,11.16,11.28,231852,0
+SPNT.US,D,20160623,000000,11.44,11.65,11.43,11.65,347215,0
+SPNT.US,D,20160624,000000,11.13,11.55,11.13,11.51,2430771,0
+SPNT.US,D,20160627,000000,11.39,11.39,11,11.07,739836,0
+SPNT.US,D,20160628,000000,11.17,11.23,11.04,11.06,783190,0
+SPNT.US,D,20160629,000000,11.21,11.32,11.11,11.32,330887,0
+SPNT.US,D,20160630,000000,11.39,11.73,11.3,11.72,305312,0
+SPNT.US,D,20160701,000000,11.74,11.81,11.59,11.62,174085,0
+SPNT.US,D,20160705,000000,11.55,11.75,11.42,11.73,420561,0
+SPNT.US,D,20160706,000000,11.63,11.71,11.44,11.48,504644,0
+SPNT.US,D,20160707,000000,11.61,11.76,11.475,11.6,419221,0
+SPNT.US,D,20160708,000000,11.77,11.975,11.72,11.95,440482,0
+SPNT.US,D,20160711,000000,11.99,12.15,11.95,12.04,345733,0
+SPNT.US,D,20160712,000000,12.16,12.32,12.15,12.25,310327,0
+SPNT.US,D,20160713,000000,12.31,12.35,12.22,12.3,333170,0
+SPNT.US,D,20160714,000000,12.4,12.57,12.39,12.47,354674,0
+SPNT.US,D,20160715,000000,12.55,12.55,12.405,12.46,164114,0
+SPNT.US,D,20160718,000000,12.42,12.425,12.31,12.33,189648,0
+SPNT.US,D,20160719,000000,12.29,12.32,12.19,12.28,264314,0
+SPNT.US,D,20160720,000000,12.33,12.465,12.26,12.43,171532,0
+SPNT.US,D,20160721,000000,12.37,12.46,12.305,12.34,240325,0
+SPNT.US,D,20160722,000000,12.29,12.51,12.29,12.46,218836,0
+SPNT.US,D,20160725,000000,12.42,12.49,12.42,12.46,94054,0
+SPNT.US,D,20160726,000000,12.48,12.58,12.42,12.48,164533,0
+SPNT.US,D,20160727,000000,12.43,12.65,12.43,12.62,205224,0
+SPNT.US,D,20160728,000000,12.64,12.74,12.58,12.7,158760,0
+SPNT.US,D,20160729,000000,12.64,12.68,12.5,12.59,436223,0
+SPNT.US,D,20160801,000000,12.59,12.73,12.57,12.6,171569,0
+SPNT.US,D,20160802,000000,12.61,12.67,12.44,12.45,189630,0
+SPNT.US,D,20160803,000000,12.46,12.63,12.46,12.58,194096,0
+SPNT.US,D,20160804,000000,12.58,12.7,12.55,12.62,200653,0
+SPNT.US,D,20160805,000000,12.45,12.8,12.425,12.67,334570,0
+SPNT.US,D,20160808,000000,12.67,12.75,12.595,12.75,294692,0
+SPNT.US,D,20160809,000000,12.75,12.87,12.67,12.8,260222,0
+SPNT.US,D,20160810,000000,12.84,12.85,12.73,12.79,177403,0
+SPNT.US,D,20160811,000000,12.79,12.805,12.7246,12.75,146893,0
+SPNT.US,D,20160812,000000,12.66,12.74,12.66,12.68,186799,0
+SPNT.US,D,20160815,000000,12.72,12.79,12.655,12.79,261530,0
+SPNT.US,D,20160816,000000,12.72,12.85,12.59,12.67,168198,0
+SPNT.US,D,20160817,000000,12.71,12.75,12.57,12.61,109091,0
+SPNT.US,D,20160818,000000,12.6,12.71,12.565,12.64,131748,0
+SPNT.US,D,20160819,000000,12.6,12.65,12.55,12.63,142686,0
+SPNT.US,D,20160822,000000,12.62,12.68,12.55,12.67,142054,0
+SPNT.US,D,20160823,000000,12.74,12.74,12.63,12.68,319068,0
+SPNT.US,D,20160824,000000,12.65,12.71,12.5,12.6,631968,0
+SPNT.US,D,20160825,000000,12.57,12.93,12.5,12.83,1105689,0
+SPNT.US,D,20160826,000000,12.84,13.005,12.79,12.9,278238,0
+SPNT.US,D,20160829,000000,12.89,12.99,12.84,12.86,207673,0
+SPNT.US,D,20160830,000000,12.87,13.02,12.855,12.97,182469,0
+SPNT.US,D,20160831,000000,12.91,13.03,12.815,13.02,317132,0
+SPNT.US,D,20160901,000000,12.99,12.99,12.73,12.82,252188,0
+SPNT.US,D,20160902,000000,12.91,12.91,12.75,12.76,163151,0
+SPNT.US,D,20160906,000000,12.77,12.78,12.62,12.77,133500,0
+SPNT.US,D,20160907,000000,12.7,12.93,12.7,12.91,169931,0
+SPNT.US,D,20160908,000000,12.92,12.92,12.8,12.81,97139,0
+SPNT.US,D,20160909,000000,12.75,12.76,12.48,12.48,189047,0
+SPNT.US,D,20160912,000000,12.4,12.71,12.275,12.66,256095,0
+SPNT.US,D,20160913,000000,12.5,12.56,12.33,12.41,285212,0
+SPNT.US,D,20160914,000000,12.38,12.415,12.3,12.3,225392,0
+SPNT.US,D,20160915,000000,12.3,12.355,12.24,12.29,228833,0
+SPNT.US,D,20160916,000000,12.29,12.29,12.15,12.17,415346,0
+SPNT.US,D,20160919,000000,12.24,12.31,12.09,12.12,111057,0
+SPNT.US,D,20160920,000000,12.19,12.2,12.05,12.05,199555,0
+SPNT.US,D,20160921,000000,12.06,12.16,11.975,12.13,386910,0
+SPNT.US,D,20160922,000000,12.23,12.435,12.22,12.36,195361,0
+SPNT.US,D,20160923,000000,12.29,12.33,12.1,12.1,139351,0
+SPNT.US,D,20160926,000000,12.1,12.1,11.85,11.85,188913,0
+SPNT.US,D,20160927,000000,11.79,11.93,11.76,11.89,131441,0
+SPNT.US,D,20160928,000000,11.88,12.22,11.88,12.21,215436,0
+SPNT.US,D,20160929,000000,12.15,12.18,11.92,11.96,325848,0
+SPNT.US,D,20160930,000000,12.03,12.08,11.9,12,237726,0
+SPNT.US,D,20161003,000000,11.91,11.99,11.87,11.96,253213,0
+SPNT.US,D,20161004,000000,11.95,12.19,11.89,12.15,149331,0
+SPNT.US,D,20161005,000000,12.1,12.29,12.1,12.14,114649,0
+SPNT.US,D,20161006,000000,12.15,12.15,11.85,12.07,1006540,0
+SPNT.US,D,20161007,000000,12.05,12.25,12.05,12.19,283076,0
+SPNT.US,D,20161010,000000,12.24,12.5,12.15,12.46,196133,0
+SPNT.US,D,20161011,000000,12.46,12.48,12.3199,12.35,182257,0
+SPNT.US,D,20161012,000000,12.35,12.46,12.26,12.3,199574,0
+SPNT.US,D,20161013,000000,12.22,12.35,12.13,12.22,158491,0
+SPNT.US,D,20161014,000000,12.37,12.48,12.33,12.33,186754,0
+SPNT.US,D,20161017,000000,12.35,12.4,12.3,12.4,137728,0
+SPNT.US,D,20161018,000000,12.45,12.45,12.3,12.35,144262,0
+SPNT.US,D,20161019,000000,12.4,12.5,12.25,12.45,148488,0
+SPNT.US,D,20161020,000000,12.5,12.5,12.25,12.3,164554,0
+SPNT.US,D,20161021,000000,12.15,12.25,12.05,12.2,109649,0
+SPNT.US,D,20161024,000000,12.25,12.35,12.1,12.15,111268,0
+SPNT.US,D,20161025,000000,12.1,12.2,12.1,12.15,124776,0
+SPNT.US,D,20161026,000000,12.05,12.15,11.95,12,236676,0
+SPNT.US,D,20161027,000000,12.05,12.1,11.9,11.9,172916,0
+SPNT.US,D,20161028,000000,11.9,11.95,11.8,11.85,165263,0
+SPNT.US,D,20161031,000000,11.9,11.9,11.75,11.75,282685,0
+SPNT.US,D,20161101,000000,11.75,11.8,11.55,11.6,174873,0
+SPNT.US,D,20161102,000000,11.55,11.625,11.35,11.4,108193,0
+SPNT.US,D,20161103,000000,11.45,11.55,11.25,11.3,151678,0
+SPNT.US,D,20161104,000000,11.95,12.5,11.675,11.85,339741,0
+SPNT.US,D,20161107,000000,11.9,12.1,11.85,12,396393,0
+SPNT.US,D,20161108,000000,12,12.15,11.8,11.85,441793,0
+SPNT.US,D,20161109,000000,11.85,12.3,11.75,12.3,504136,0
+SPNT.US,D,20161110,000000,12.5,12.65,12.3,12.55,450926,0
+SPNT.US,D,20161111,000000,12.55,13,12.25,12.65,1653207,0
+SPNT.US,D,20161114,000000,12.65,12.65,12.2,12.45,397689,0
+SPNT.US,D,20161115,000000,12.35,12.45,12.15,12.3,208482,0
+SPNT.US,D,20161116,000000,12.3,12.35,12.15,12.25,262858,0
+SPNT.US,D,20161117,000000,12.25,12.4,12.2,12.25,434461,0
+SPNT.US,D,20161118,000000,12.3,12.375,12.2,12.35,263377,0
+SPNT.US,D,20161121,000000,12.4,12.45,12.25,12.45,231466,0
+SPNT.US,D,20161122,000000,12.55,12.55,12.2,12.35,344529,0
+SPNT.US,D,20161123,000000,12.35,12.3551,12.125,12.15,352252,0
+SPNT.US,D,20161125,000000,12.2,12.4,12.15,12.3,152691,0
+SPNT.US,D,20161128,000000,12.3,12.3,12.05,12.1,347610,0
+SPNT.US,D,20161129,000000,12.15,12.25,11.9,11.9,191770,0
+SPNT.US,D,20161130,000000,11.95,12.025,11.75,11.85,350022,0
+SPNT.US,D,20161201,000000,11.8,11.95,11.5,11.7,366663,0
+SPNT.US,D,20161202,000000,11.6,11.65,11.3,11.45,322079,0
+SPNT.US,D,20161205,000000,11.5,11.65,11.35,11.4,392819,0
+SPNT.US,D,20161206,000000,11.35,11.85,11.35,11.8,376094,0
+SPNT.US,D,20161207,000000,11.8,11.9,11.6,11.75,391885,0
+SPNT.US,D,20161208,000000,11.75,12,11.65,11.8,509591,0
+SPNT.US,D,20161209,000000,11.85,12.2,11.75,12.2,326388,0
+SPNT.US,D,20161212,000000,12.2,12.275,11.925,12.05,425511,0
+SPNT.US,D,20161213,000000,12.15,12.2,12,12.1,201767,0
+SPNT.US,D,20161214,000000,12.1,12.15,11.95,12,149697,0
+SPNT.US,D,20161215,000000,11.95,12.2,11.9,12.1,223544,0
+SPNT.US,D,20161216,000000,12.15,12.2,11.9,11.95,778115,0
+SPNT.US,D,20161219,000000,11.95,12.15,11.875,11.95,490745,0
+SPNT.US,D,20161220,000000,12.05,12.1,11.95,12.1,502738,0
+SPNT.US,D,20161221,000000,12,12.125,11.95,11.95,339852,0
+SPNT.US,D,20161222,000000,12,12.05,11.9,12.05,383533,0
+SPNT.US,D,20161223,000000,12.05,12.2,11.925,12.1,202524,0
+SPNT.US,D,20161227,000000,12.15,12.25,11.9,11.95,285719,0
+SPNT.US,D,20161228,000000,12,12,11.6,11.65,246346,0
+SPNT.US,D,20161229,000000,11.7,11.8,11.625,11.7,150119,0
+SPNT.US,D,20161230,000000,11.75,11.75,11.55,11.55,232719,0
+SPNT.US,D,20170103,000000,11.7,11.75,11.5,11.7,276602,0
+SPNT.US,D,20170104,000000,11.8,11.95,11.7,11.95,222985,0
+SPNT.US,D,20170105,000000,11.85,11.975,11.7,11.8,236519,0
+SPNT.US,D,20170106,000000,11.85,11.85,11.6,11.6,204669,0
+SPNT.US,D,20170109,000000,11.55,11.575,11.35,11.4,561572,0
+SPNT.US,D,20170110,000000,11.35,11.55,11.35,11.55,346774,0
+SPNT.US,D,20170111,000000,11.6,11.675,11.45,11.5,328320,0
+SPNT.US,D,20170112,000000,11.5,11.55,11.305,11.35,470984,0
+SPNT.US,D,20170113,000000,11.35,11.45,11.3,11.4,307307,0
+SPNT.US,D,20170117,000000,11.3,11.4,11.2,11.2,333216,0
+SPNT.US,D,20170118,000000,11.3,11.35,11.15,11.25,187437,0
+SPNT.US,D,20170119,000000,11.3,11.3,11.1,11.1,229279,0
+SPNT.US,D,20170120,000000,11.1,11.325,11.05,11.1,211857,0
+SPNT.US,D,20170123,000000,11.15,11.3,11.05,11.15,230765,0
+SPNT.US,D,20170124,000000,11.15,11.3,11.05,11.3,208734,0
+SPNT.US,D,20170125,000000,11.3,11.475,11.25,11.4,174761,0
+SPNT.US,D,20170126,000000,11.35,11.45,11.2,11.25,169623,0
+SPNT.US,D,20170127,000000,11.2,11.35,11.15,11.25,632845,0
+SPNT.US,D,20170130,000000,11.25,11.275,11.1,11.2,217634,0
+SPNT.US,D,20170131,000000,11.15,11.45,11.1,11.45,320135,0
+SPNT.US,D,20170201,000000,11.55,11.7,11.35,11.6,811624,0
+SPNT.US,D,20170202,000000,11.6,11.6,11.4,11.5,435928,0
+SPNT.US,D,20170203,000000,11.6,11.65,11.4,11.65,351434,0
+SPNT.US,D,20170206,000000,11.55,11.65,11.45,11.45,196310,0
+SPNT.US,D,20170207,000000,11.45,11.65,11.4,11.5,129698,0
+SPNT.US,D,20170208,000000,11.5,11.65,11.35,11.6,353108,0
+SPNT.US,D,20170209,000000,11.65,11.85,11.5,11.85,1306832,0
+SPNT.US,D,20170210,000000,11.9,12,11.75,11.9,566390,0
+SPNT.US,D,20170213,000000,11.95,12.175,11.925,12.1,1037737,0
+SPNT.US,D,20170214,000000,12.05,12.25,12,12.2,500503,0
+SPNT.US,D,20170215,000000,12.15,12.4,12.1,12.25,773759,0
+SPNT.US,D,20170216,000000,12.25,12.35,12.15,12.25,256721,0
+SPNT.US,D,20170217,000000,12.25,12.35,12.125,12.15,174259,0
+SPNT.US,D,20170221,000000,12.2,12.3,12.15,12.2,122963,0
+SPNT.US,D,20170222,000000,12.2,12.25,12.05,12.15,179725,0
+SPNT.US,D,20170223,000000,12.15,12.3,12.1,12.15,298736,0
+SPNT.US,D,20170224,000000,12.2,12.3,12.05,12.25,766225,0
+SPNT.US,D,20170227,000000,12.25,12.3,12.1,12.2,398306,0
+SPNT.US,D,20170228,000000,12.15,12.55,12.125,12.4,1009886,0
+SPNT.US,D,20170301,000000,12.6,12.75,12.4,12.45,564799,0
+SPNT.US,D,20170302,000000,12.4,12.5,12.15,12.2,545827,0
+SPNT.US,D,20170303,000000,12.2,12.4,12.2,12.2,530497,0
+SPNT.US,D,20170306,000000,12.15,12.35,12.15,12.25,933035,0
+SPNT.US,D,20170307,000000,12.2,12.4,12.15,12.4,424382,0
+SPNT.US,D,20170308,000000,12.4,12.45,12.1,12.1,410123,0
+SPNT.US,D,20170309,000000,12.15,12.3,12.1,12.15,517788,0
+SPNT.US,D,20170310,000000,12.2,12.375,12.15,12.15,582467,0
+SPNT.US,D,20170313,000000,12.2,12.25,12.125,12.15,321750,0
+SPNT.US,D,20170314,000000,12.15,12.25,12.1,12.1,441370,0
+SPNT.US,D,20170315,000000,12.2,12.35,12.15,12.2,1167499,0
+SPNT.US,D,20170316,000000,12.25,12.55,12.2,12.55,1139602,0
+SPNT.US,D,20170317,000000,12.5,12.5,12.225,12.35,1096671,0
+SPNT.US,D,20170320,000000,12.3,12.35,12.2,12.3,163703,0
+SPNT.US,D,20170321,000000,12.35,12.35,11.95,12,343961,0
+SPNT.US,D,20170322,000000,11.95,12,11.75,11.75,252332,0
+SPNT.US,D,20170323,000000,11.75,11.925,11.75,11.8,157164,0
+SPNT.US,D,20170324,000000,11.8,11.9,11.75,11.8,156858,0
+SPNT.US,D,20170327,000000,11.65,11.8,11.65,11.75,131076,0
+SPNT.US,D,20170328,000000,11.7,12.25,11.65,12.25,399755,0
+SPNT.US,D,20170329,000000,12.25,12.3,11.975,12,636480,0
+SPNT.US,D,20170330,000000,11.95,12.05,11.8,11.9,230522,0
+SPNT.US,D,20170331,000000,11.9,12.15,11.8,12.1,283273,0
+SPNT.US,D,20170403,000000,12.1,12.25,12.05,12.1,867075,0
+SPNT.US,D,20170404,000000,12.15,12.2,11.975,12.1,190301,0
+SPNT.US,D,20170405,000000,12.1,12.125,11.8,11.85,289604,0
+SPNT.US,D,20170406,000000,11.9,11.9,11.7,11.9,314085,0
+SPNT.US,D,20170407,000000,11.9,11.9,11.7,11.75,932689,0
+SPNT.US,D,20170410,000000,11.75,11.8,11.7,11.7,159584,0
+SPNT.US,D,20170411,000000,11.65,11.9,11.65,11.85,218638,0
+SPNT.US,D,20170412,000000,11.8,11.8,11.6,11.7,392261,0
+SPNT.US,D,20170413,000000,11.65,11.7,11.5,11.5,312091,0
+SPNT.US,D,20170417,000000,11.5,11.8,11.455,11.8,259003,0
+SPNT.US,D,20170418,000000,11.75,11.8,11.6,11.75,129615,0
+SPNT.US,D,20170419,000000,11.8,11.95,11.7,11.7,97677,0
+SPNT.US,D,20170420,000000,11.75,12,11.65,11.95,196194,0
+SPNT.US,D,20170421,000000,11.9,12.15,11.725,12,253771,0
+SPNT.US,D,20170424,000000,12.2,12.2,12,12.05,207408,0
+SPNT.US,D,20170425,000000,12.15,12.25,12.1,12.25,441631,0
+SPNT.US,D,20170426,000000,12.2,12.35,12.1,12.15,629597,0
+SPNT.US,D,20170427,000000,12.2,12.2,12.075,12.1,255417,0
+SPNT.US,D,20170428,000000,12.1,12.2,12.05,12.1,370399,0
+SPNT.US,D,20170501,000000,12.15,12.3,12.1,12.2,310848,0
+SPNT.US,D,20170502,000000,12.2,12.25,12.05,12.1,194309,0
+SPNT.US,D,20170503,000000,12.05,12.3,11.9,12.15,398742,0
+SPNT.US,D,20170504,000000,12.2,12.25,12.1,12.2,466478,0
+SPNT.US,D,20170505,000000,12.05,12.25,12,12,459753,0
+SPNT.US,D,20170508,000000,12.25,12.55,12.15,12.5,1130646,0
+SPNT.US,D,20170509,000000,12.45,12.45,12.2,12.4,1099938,0
+SPNT.US,D,20170510,000000,12.4,12.45,12.3,12.3,581343,0
+SPNT.US,D,20170511,000000,12.35,12.35,12.05,12.2,617124,0
+SPNT.US,D,20170512,000000,12.15,12.2,12,12,534315,0
+SPNT.US,D,20170515,000000,12.05,12.25,12.05,12.1,557881,0
+SPNT.US,D,20170516,000000,12.1,12.2,12.05,12.1,434514,0
+SPNT.US,D,20170517,000000,12,12.1,11.925,12,950976,0
+SPNT.US,D,20170518,000000,11.95,12.25,11.9,12.2,960955,0
+SPNT.US,D,20170519,000000,12.15,12.35,12.05,12.25,721496,0
+SPNT.US,D,20170522,000000,12.25,12.4,12.25,12.35,469201,0
+SPNT.US,D,20170523,000000,12.4,12.475,12.35,12.4,730076,0
+SPNT.US,D,20170524,000000,12.45,12.65,12.35,12.6,976540,0
+SPNT.US,D,20170525,000000,12.6,12.75,12.6,12.7,777552,0
+SPNT.US,D,20170526,000000,12.7,12.8,12.6,12.7,643322,0
+SPNT.US,D,20170530,000000,12.75,12.85,12.7,12.7,541534,0
+SPNT.US,D,20170531,000000,12.75,13.15,12.65,13.15,898484,0
+SPNT.US,D,20170601,000000,13.2,13.5,13.2,13.35,1218614,0
+SPNT.US,D,20170602,000000,13.35,13.5,13.35,13.4,558818,0
+SPNT.US,D,20170605,000000,13.35,13.45,13.25,13.45,302051,0
+SPNT.US,D,20170606,000000,13.45,13.5,13.25,13.4,418752,0
+SPNT.US,D,20170607,000000,13.45,13.45,13.3,13.35,401006,0
+SPNT.US,D,20170608,000000,13.35,13.45,13.3,13.4,445308,0
+SPNT.US,D,20170609,000000,13.45,13.45,13.3,13.4,580923,0
+SPNT.US,D,20170612,000000,13.4,13.6,13.35,13.45,558386,0
+SPNT.US,D,20170613,000000,13.5,13.6,13.425,13.5,463828,0
+SPNT.US,D,20170614,000000,13.3,13.5,13.2,13.4,507849,0
+SPNT.US,D,20170615,000000,13.35,13.55,13.3,13.5,287276,0
+SPNT.US,D,20170616,000000,13.4,13.55,13.305,13.5,859397,0
+SPNT.US,D,20170619,000000,13.55,13.75,13.55,13.6,465772,0
+SPNT.US,D,20170620,000000,13.55,13.725,13.5,13.7,524335,0
+SPNT.US,D,20170621,000000,13.8,14.25,13.75,14.2,1777951,0
+SPNT.US,D,20170622,000000,14.1,14.4,14.1,14.3,768012,0
+SPNT.US,D,20170623,000000,14.35,14.35,14.15,14.3,1836601,0
+SPNT.US,D,20170626,000000,14.4,14.5,14.3,14.45,664633,0
+SPNT.US,D,20170627,000000,14.45,14.55,14.35,14.4,1602257,0
+SPNT.US,D,20170628,000000,14.45,14.45,14.25,14.3,273950,0
+SPNT.US,D,20170629,000000,14.35,14.4,14,14.1,294534,0
+SPNT.US,D,20170630,000000,14.1,14.1,13.8,13.9,437732,0
+SPNT.US,D,20170703,000000,13.9,14.1,13.9,14,386461,0
+SPNT.US,D,20170705,000000,14,14.1,13.9,13.9,279081,0
+SPNT.US,D,20170706,000000,14,14.05,13.75,13.8,728688,0
+SPNT.US,D,20170707,000000,13.9,14.05,13.8,13.9,907644,0
+SPNT.US,D,20170710,000000,13.9,14.075,13.85,14,676993,0
+SPNT.US,D,20170711,000000,13.95,14.1,13.875,13.95,431527,0
+SPNT.US,D,20170712,000000,14,14.1,13.875,14,565598,0
+SPNT.US,D,20170713,000000,14,14,13.8,13.8,362621,0
+SPNT.US,D,20170714,000000,13.75,13.95,13.75,13.8,564448,0
+SPNT.US,D,20170717,000000,13.8,13.85,13.7,13.85,367808,0
+SPNT.US,D,20170718,000000,13.85,13.95,13.75,13.85,426153,0
+SPNT.US,D,20170719,000000,13.95,14.1,13.925,14.1,539524,0
+SPNT.US,D,20170720,000000,14.05,14.3,14.05,14.2,293971,0
+SPNT.US,D,20170721,000000,14.25,14.4,14.2,14.25,382538,0
+SPNT.US,D,20170724,000000,14.3,14.3,14.2,14.25,344752,0
+SPNT.US,D,20170725,000000,14.3,14.65,14.3,14.6,952618,0
+SPNT.US,D,20170726,000000,14.6,14.7,14.475,14.6,291371,0
+SPNT.US,D,20170727,000000,14.6,14.65,14.45,14.55,285322,0
+SPNT.US,D,20170728,000000,14.5,14.55,14.425,14.5,249780,0
+SPNT.US,D,20170731,000000,14.5,14.575,14.4,14.55,280947,0
+SPNT.US,D,20170801,000000,14.6,14.7,14.45,14.55,292436,0
+SPNT.US,D,20170802,000000,14.5,14.65,14.45,14.6,219745,0
+SPNT.US,D,20170803,000000,14.65,15.1,14.625,14.9,363064,0
+SPNT.US,D,20170804,000000,14.95,15,14.9,15,431196,0
+SPNT.US,D,20170807,000000,15.05,15.0898,14.8,14.85,496949,0
+SPNT.US,D,20170808,000000,14.85,14.95,14.75,14.85,312965,0
+SPNT.US,D,20170809,000000,14.8,14.8,14.5,14.55,454545,0
+SPNT.US,D,20170810,000000,14.5,14.575,14.45,14.5,432722,0
+SPNT.US,D,20170811,000000,14.35,14.65,14.15,14.45,386384,0
+SPNT.US,D,20170814,000000,14.5,14.7,14.45,14.55,397759,0
+SPNT.US,D,20170815,000000,14.55,14.75,14.5,14.55,385616,0
+SPNT.US,D,20170816,000000,14.6,14.65,14.55,14.65,241460,0
+SPNT.US,D,20170817,000000,14.6,14.625,14.35,14.4,400739,0
+SPNT.US,D,20170818,000000,14.25,14.425,14.2,14.3,503637,0
+SPNT.US,D,20170821,000000,14.25,14.4,14.1,14.15,550036,0
+SPNT.US,D,20170822,000000,14.2,14.3,14.15,14.2,324358,0
+SPNT.US,D,20170823,000000,14.1,14.25,14,14.1,467142,0
+SPNT.US,D,20170824,000000,14.1,14.15,13.95,14.05,615203,0
+SPNT.US,D,20170825,000000,14.1,14.15,14.05,14.1,268177,0
+SPNT.US,D,20170828,000000,14.1,14.125,13.85,13.95,308264,0
+SPNT.US,D,20170829,000000,13.85,13.9,13.7,13.9,432928,0
+SPNT.US,D,20170830,000000,13.9,14,13.8,13.9,399349,0
+SPNT.US,D,20170831,000000,14,14.1,13.85,14.05,361564,0
+SPNT.US,D,20170901,000000,14.15,14.25,14,14.15,284303,0
+SPNT.US,D,20170905,000000,14.1,14.15,13.7,13.7,469559,0
+SPNT.US,D,20170906,000000,13.7,13.775,13.65,13.7,353992,0
+SPNT.US,D,20170907,000000,13.7,13.85,13.6,13.75,720010,0
+SPNT.US,D,20170908,000000,13.7,14.05,13.575,13.95,610788,0
+SPNT.US,D,20170911,000000,14.1,14.4,14,14.25,370046,0
+SPNT.US,D,20170912,000000,14.3,14.5,14.15,14.4,272402,0
+SPNT.US,D,20170913,000000,14.3,14.4,13.95,14.25,779813,0
+SPNT.US,D,20170914,000000,14.3,14.4,14.15,14.2,315265,0
+SPNT.US,D,20170915,000000,14.3,14.45,14.15,14.4,607124,0
+SPNT.US,D,20170918,000000,14.4,14.5,14.25,14.35,377049,0
+SPNT.US,D,20170919,000000,14.3,14.55,14.25,14.5,332895,0
+SPNT.US,D,20170920,000000,14.45,14.5,14.3,14.4,262813,0
+SPNT.US,D,20170921,000000,15.35,16.1,15.15,15.55,4146708,0
+SPNT.US,D,20170922,000000,15.5,15.85,15.4,15.55,2590352,0
+SPNT.US,D,20170925,000000,15.55,15.55,15.15,15.35,12091846,0
+SPNT.US,D,20170926,000000,15.3,15.35,15.1,15.2,1864431,0
+SPNT.US,D,20170927,000000,15.2,15.35,15.15,15.35,1294901,0
+SPNT.US,D,20170928,000000,15.35,15.65,15.2,15.65,1440656,0
+SPNT.US,D,20170929,000000,15.6,15.9,15.55,15.6,1155438,0
+SPNT.US,D,20171002,000000,15.5,15.55,15.4,15.5,982801,0
+SPNT.US,D,20171003,000000,15.45,15.9,15.4,15.85,1044025,0
+SPNT.US,D,20171004,000000,15.9,16.05,15.75,15.85,778063,0
+SPNT.US,D,20171005,000000,15.9,16.35,15.9,16.2,872072,0
+SPNT.US,D,20171006,000000,16.15,16.35,16.1,16.2,588800,0
+SPNT.US,D,20171009,000000,16.1,16.175,16.1,16.1,485487,0
+SPNT.US,D,20171010,000000,16.2,16.3,16.0918,16.25,495297,0
+SPNT.US,D,20171011,000000,16.2,16.4,16.15,16.25,481883,0
+SPNT.US,D,20171012,000000,16.25,16.45,16.125,16.3,440216,0
+SPNT.US,D,20171013,000000,16.4,16.525,16.3,16.5,458591,0
+SPNT.US,D,20171016,000000,16.4,16.5,16.275,16.4,1000180,0
+SPNT.US,D,20171017,000000,16.4,16.5,16.25,16.45,447680,0
+SPNT.US,D,20171018,000000,16.45,16.7,16.35,16.7,647253,0
+SPNT.US,D,20171019,000000,16.55,16.7,16.45,16.65,695321,0
+SPNT.US,D,20171020,000000,16.75,16.75,16.5,16.65,494172,0
+SPNT.US,D,20171023,000000,16.65,16.8,16.525,16.8,354381,0
+SPNT.US,D,20171024,000000,16.85,16.95,16.5,16.5,637160,0
+SPNT.US,D,20171025,000000,16.6,16.6,16.3,16.45,308873,0
+SPNT.US,D,20171026,000000,16.55,16.8,16.45,16.7,467802,0
+SPNT.US,D,20171027,000000,16.65,16.75,16.35,16.7,747324,0
+SPNT.US,D,20171030,000000,16.7,16.75,16.4,16.55,411011,0
+SPNT.US,D,20171031,000000,16.55,16.8,16.4,16.7,548786,0
+SPNT.US,D,20171101,000000,16.8,16.85,16.4,16.6,389431,0
+SPNT.US,D,20171102,000000,16.6,16.85,16.4,16.5,566015,0
+SPNT.US,D,20171103,000000,16.5,16.5,16.35,16.5,344522,0
+SPNT.US,D,20171106,000000,16.5,16.5,16.25,16.45,411472,0
+SPNT.US,D,20171107,000000,16.5,16.75,16.4,16.75,520720,0
+SPNT.US,D,20171108,000000,16.7,16.7,16.2,16.4,468491,0
+SPNT.US,D,20171109,000000,16.6,16.9,16.25,16.8,875879,0
+SPNT.US,D,20171110,000000,16.95,17.1,16.75,16.85,362449,0
+SPNT.US,D,20171113,000000,16.85,17.1,16.7,16.8,1074324,0
+SPNT.US,D,20171114,000000,15.75,16.35,15.6,15.9,4850137,0
+SPNT.US,D,20171115,000000,15.9,16.5,15.8,16.15,6980882,0
+SPNT.US,D,20171116,000000,16.2,16.625,16.05,16.15,2300905,0
+SPNT.US,D,20171117,000000,16.15,16.55,16,16.4,1424002,0
+SPNT.US,D,20171120,000000,16.4,16.75,16.3,16.6,896071,0
+SPNT.US,D,20171121,000000,16.7,16.95,16.65,16.75,1071302,0
+SPNT.US,D,20171122,000000,16.75,16.9,16.65,16.75,590040,0
+SPNT.US,D,20171124,000000,16.8,16.95,16.7,16.75,1631482,0
+SPNT.US,D,20171127,000000,16.85,16.95,16.8,16.8,616279,0
+SPNT.US,D,20171128,000000,16.85,17,16.825,16.9,1221858,0
+SPNT.US,D,20171129,000000,16.95,17.05,16.85,17,784791,0
+SPNT.US,D,20171130,000000,17.05,17.05,16.85,16.95,1174133,0
+SPNT.US,D,20171201,000000,16.85,16.9,15.9,16.5,1128488,0
+SPNT.US,D,20171204,000000,16.55,16.65,16.1,16.2,964701,0
+SPNT.US,D,20171205,000000,16.15,16.175,15.7,15.75,882726,0
+SPNT.US,D,20171206,000000,15.7,15.7,15.45,15.55,508677,0
+SPNT.US,D,20171207,000000,15.55,15.55,15.25,15.35,560076,0
+SPNT.US,D,20171208,000000,15.5,15.5,15.15,15.15,508498,0
+SPNT.US,D,20171211,000000,15.1,15.2,14.95,15.1,937215,0
+SPNT.US,D,20171212,000000,15.2,15.45,15.2,15.3,1172623,0
+SPNT.US,D,20171213,000000,15.2,15.2807,14.9,14.9,721075,0
+SPNT.US,D,20171214,000000,15,15.05,14.7,14.75,828901,0
+SPNT.US,D,20171215,000000,14.8,15.2,14.8,15.15,3046390,0
+SPNT.US,D,20171218,000000,15.3,15.45,15.25,15.35,786006,0
+SPNT.US,D,20171219,000000,15.35,15.45,15.2,15.3,608548,0
+SPNT.US,D,20171220,000000,15.3,15.45,15.2,15.2,625177,0
+SPNT.US,D,20171221,000000,15.25,15.3,15.2,15.2,276888,0
+SPNT.US,D,20171222,000000,15.2,15.25,15.15,15.2,578642,0
+SPNT.US,D,20171226,000000,15.25,15.275,14.95,14.95,283095,0
+SPNT.US,D,20171227,000000,14.95,15.125,14.9,14.95,466343,0
+SPNT.US,D,20171228,000000,15,15,14.8,14.9,504540,0
+SPNT.US,D,20171229,000000,14.9,14.9,14.6,14.65,872903,0
+SPNT.US,D,20180102,000000,14.55,14.675,14.05,14.15,936641,0
+SPNT.US,D,20180103,000000,14,14.1,13.825,14.1,1484468,0
+SPNT.US,D,20180104,000000,14.05,14.1,13.55,13.75,2198639,0
+SPNT.US,D,20180105,000000,13.8,13.9,13.65,13.85,1299338,0
+SPNT.US,D,20180108,000000,13.9,14.05,13.7,14,700616,0
+SPNT.US,D,20180109,000000,13.95,14.15,13.625,13.65,965176,0
+SPNT.US,D,20180110,000000,13.7,13.95,13.7,13.8,565468,0
+SPNT.US,D,20180111,000000,14,14.05,14,14,721118,0
+SPNT.US,D,20180112,000000,14.05,14.35,13.95,14.15,686832,0
+SPNT.US,D,20180116,000000,14.2,14.35,14,14.1,644716,0
+SPNT.US,D,20180117,000000,14.2,14.3,14.1,14.25,578546,0
+SPNT.US,D,20180118,000000,14.3,14.4,14.1,14.2,677184,0
+SPNT.US,D,20180119,000000,14.25,14.4,14.1399,14.4,484565,0
+SPNT.US,D,20180122,000000,14.65,14.85,14.4,14.4,687714,0
+SPNT.US,D,20180123,000000,14.4,14.5,14.3,14.4,631057,0
+SPNT.US,D,20180124,000000,14.5,14.6,14.4,14.5,360989,0
+SPNT.US,D,20180125,000000,14.65,14.65,14.4,14.55,685330,0
+SPNT.US,D,20180126,000000,14.55,14.6,14.4,14.5,491423,0
+SPNT.US,D,20180129,000000,14.4,14.5,14.3,14.45,409303,0
+SPNT.US,D,20180130,000000,14.35,14.6,14.2,14.3,477775,0
+SPNT.US,D,20180131,000000,14.45,14.45,14.075,14.25,516496,0
+SPNT.US,D,20180201,000000,14.35,14.55,14.2,14.55,1008882,0
+SPNT.US,D,20180202,000000,14.55,14.65,14.25,14.3,711487,0
+SPNT.US,D,20180205,000000,14.2,14.4,13.875,14,769100,0
+SPNT.US,D,20180206,000000,13.85,14,13.575,13.85,834460,0
+SPNT.US,D,20180207,000000,13.85,13.975,13.75,13.75,634959,0
+SPNT.US,D,20180208,000000,13.85,13.9,13.5,13.55,886842,0
+SPNT.US,D,20180209,000000,13.65,13.8,13.35,13.75,934084,0
+SPNT.US,D,20180212,000000,13.75,13.8,13.4,13.6,619106,0
+SPNT.US,D,20180213,000000,13.5,13.75,13.45,13.75,709921,0
+SPNT.US,D,20180214,000000,13.7,14.05,13.7,14.05,342605,0
+SPNT.US,D,20180215,000000,14.05,14.175,13.95,14.15,395801,0
+SPNT.US,D,20180216,000000,14.1,14.35,13.95,14.15,652623,0
+SPNT.US,D,20180220,000000,13.9,14.1,13.9,13.9,462127,0
+SPNT.US,D,20180221,000000,13.85,14.15,13.85,13.95,743150,0
+SPNT.US,D,20180222,000000,13.95,14.05,13.8,13.85,395713,0
+SPNT.US,D,20180223,000000,13.85,14,13.75,14,352251,0
+SPNT.US,D,20180226,000000,14,14.2,13.85,14.15,387498,0
+SPNT.US,D,20180227,000000,14.1,14.2,13.95,14.05,509386,0
+SPNT.US,D,20180228,000000,14.15,14.2,13.8,13.9,1027731,0
+SPNT.US,D,20180301,000000,13.9,14.3,13.825,14.3,1262666,0
+SPNT.US,D,20180302,000000,14.15,14.175,13.675,13.75,810676,0
+SPNT.US,D,20180305,000000,13.75,14.275,13.65,14.05,934617,0
+SPNT.US,D,20180306,000000,14.05,14.35,13.85,14.3,1135915,0
+SPNT.US,D,20180307,000000,14.2,14.5,14.1,14.4,990387,0
+SPNT.US,D,20180308,000000,14.4,14.55,14.25,14.4,520068,0
+SPNT.US,D,20180309,000000,14.5,14.85,14.45,14.7,475721,0
+SPNT.US,D,20180312,000000,14.7,14.85,14.55,14.7,686961,0
+SPNT.US,D,20180313,000000,14.75,14.8,14.475,14.55,380954,0
+SPNT.US,D,20180314,000000,14.65,14.9,14.45,14.6,1131052,0
+SPNT.US,D,20180315,000000,14.7,14.85,14.6,14.65,697325,0
+SPNT.US,D,20180316,000000,14.6,14.85,14.55,14.85,1160554,0
+SPNT.US,D,20180319,000000,14.8,14.9,14.65,14.85,821758,0
+SPNT.US,D,20180320,000000,14.85,14.9,14.7,14.7,639754,0
+SPNT.US,D,20180321,000000,14.7,14.78,14.55,14.7,679487,0
+SPNT.US,D,20180322,000000,14.65,14.75,14.45,14.5,910366,0
+SPNT.US,D,20180323,000000,14.5,14.55,14,14,468826,0
+SPNT.US,D,20180326,000000,14.15,14.275,13.975,14.2,320423,0
+SPNT.US,D,20180327,000000,14.3,14.325,13.9,14,386846,0
+SPNT.US,D,20180328,000000,14,14.2,13.875,14,479833,0
+SPNT.US,D,20180329,000000,14.1,14.15,13.925,13.95,949864,0
+SPNT.US,D,20180402,000000,13.8,13.95,13.3,13.5,726706,0
+SPNT.US,D,20180403,000000,13.45,13.5,13.3,13.35,582179,0
+SPNT.US,D,20180404,000000,13.2,13.5,13.2,13.35,540630,0
+SPNT.US,D,20180405,000000,13.45,13.5,13.25,13.3,491503,0
+SPNT.US,D,20180406,000000,13.2,13.3,12.925,13,516907,0
+SPNT.US,D,20180409,000000,13.1,13.25,12.95,13,601395,0
+SPNT.US,D,20180410,000000,13.2,13.3,13.05,13.25,553507,0
+SPNT.US,D,20180411,000000,13.2,13.3,13.05,13.15,490486,0
+SPNT.US,D,20180412,000000,13.15,13.3,12.95,13,594443,0
+SPNT.US,D,20180413,000000,13.05,13.15,12.95,13.1,494663,0
+SPNT.US,D,20180416,000000,13.1,13.45,13.075,13.3,398457,0
+SPNT.US,D,20180417,000000,13.35,13.5,13.35,13.35,474222,0
+SPNT.US,D,20180418,000000,13.45,13.6,13.35,13.5,461376,0
+SPNT.US,D,20180419,000000,13.45,13.6,13.4,13.45,326897,0
+SPNT.US,D,20180420,000000,13.45,13.6,13.4,13.6,340335,0
+SPNT.US,D,20180423,000000,13.65,13.7,13.55,13.6,229424,0
+SPNT.US,D,20180424,000000,13.65,13.875,13.6,13.8,321839,0
+SPNT.US,D,20180425,000000,13.75,13.85,13.65,13.65,286954,0
+SPNT.US,D,20180426,000000,13.6,13.7,13.5,13.6,309447,0
+SPNT.US,D,20180427,000000,13.6,13.65,13.5,13.55,167219,0
+SPNT.US,D,20180430,000000,13.6,13.7,13.3,13.3,296816,0
+SPNT.US,D,20180501,000000,13.2,13.3,13,13.3,349725,0
+SPNT.US,D,20180502,000000,13.25,13.3,13,13.1,246189,0
+SPNT.US,D,20180503,000000,13.1,13.1,12.8,12.9,334000,0
+SPNT.US,D,20180504,000000,12.9,13.45,12.875,13.25,346455,0
+SPNT.US,D,20180507,000000,13.25,13.5,13.25,13.35,177416,0
+SPNT.US,D,20180508,000000,13.35,13.45,13.3,13.4,287532,0
+SPNT.US,D,20180509,000000,13.35,13.5,13.005,13.35,346454,0
+SPNT.US,D,20180510,000000,13.15,13.25,12.75,12.8,665091,0
+SPNT.US,D,20180511,000000,13.2,13.3,12.85,12.85,319961,0
+SPNT.US,D,20180514,000000,12.8,12.9,12.775,12.85,447256,0
+SPNT.US,D,20180515,000000,12.85,13.4,12.85,13.25,599968,0
+SPNT.US,D,20180516,000000,13.2,13.35,13.05,13.15,636729,0
+SPNT.US,D,20180517,000000,13.2,13.3,13.15,13.2,615294,0
+SPNT.US,D,20180518,000000,13.25,13.5,13.2,13.4,650957,0
+SPNT.US,D,20180521,000000,13.4,13.6,13.4,13.5,430667,0
+SPNT.US,D,20180522,000000,13.6,13.75,13.55,13.55,466124,0
+SPNT.US,D,20180523,000000,13.55,13.55,13.1,13.15,656327,0
+SPNT.US,D,20180524,000000,13.15,13.3,13.05,13.15,318421,0
+SPNT.US,D,20180525,000000,13.15,13.3,13.15,13.25,401711,0
+SPNT.US,D,20180529,000000,13.25,13.3,13,13,582547,0
+SPNT.US,D,20180530,000000,13.05,13.5,13,13.4,827252,0
+SPNT.US,D,20180531,000000,13.35,13.5,13.3,13.35,644143,0
+SPNT.US,D,20180601,000000,13.4,13.6,13.4,13.55,527136,0
+SPNT.US,D,20180604,000000,13.6,13.725,13.5,13.6,845971,0
+SPNT.US,D,20180605,000000,13.55,13.775,13.5,13.65,600212,0
+SPNT.US,D,20180606,000000,13.7,13.85,13.5,13.55,543652,0
+SPNT.US,D,20180607,000000,13.55,13.6,13.45,13.55,559268,0
+SPNT.US,D,20180608,000000,13.55,14.05,13.475,13.95,679234,0
+SPNT.US,D,20180611,000000,13.9,14.1,13.875,13.9,455536,0
+SPNT.US,D,20180612,000000,13.9,14.05,13.8,13.85,495717,0
+SPNT.US,D,20180613,000000,13.95,14.1,13.9,14.05,614009,0
+SPNT.US,D,20180614,000000,14.05,14.05,13.95,14.05,461165,0
+SPNT.US,D,20180615,000000,13.95,14.1,13.9,14.05,702741,0
+SPNT.US,D,20180618,000000,14.05,14.05,13.85,14.05,352498,0
+SPNT.US,D,20180619,000000,14,14.075,13.9,14.05,590784,0
+SPNT.US,D,20180620,000000,14.05,14.05,13.7,13.75,625366,0
+SPNT.US,D,20180621,000000,13.75,13.8,13.5,13.5,632030,0
+SPNT.US,D,20180622,000000,13.6,13.65,13.15,13.45,2298477,0
+SPNT.US,D,20180625,000000,13.4,13.4,13.1,13.15,414465,0
+SPNT.US,D,20180626,000000,13.1,13.15,12.85,12.9,495006,0
+SPNT.US,D,20180627,000000,12.9,12.9,12.3,12.35,824826,0
+SPNT.US,D,20180628,000000,12.4,12.75,12.35,12.5,526408,0
+SPNT.US,D,20180629,000000,12.5,12.7,12.4,12.5,402357,0
+SPNT.US,D,20180702,000000,12.35,12.5,12.275,12.5,389395,0
+SPNT.US,D,20180703,000000,12.5,12.55,12.4,12.45,273565,0
+SPNT.US,D,20180705,000000,12.5,12.6,12.35,12.55,394906,0
+SPNT.US,D,20180706,000000,12.6,12.775,12.569,12.7,556559,0
+SPNT.US,D,20180709,000000,12.7,13.1,12.7,12.95,553984,0
+SPNT.US,D,20180710,000000,13,13.1,12.8,12.8,441310,0
+SPNT.US,D,20180711,000000,12.8,12.85,12.7,12.75,364205,0
+SPNT.US,D,20180712,000000,12.85,12.9,12.65,12.7,474292,0
+SPNT.US,D,20180713,000000,12.65,12.8,12.55,12.75,225318,0
+SPNT.US,D,20180716,000000,12.75,12.8,12.7,12.75,268594,0
+SPNT.US,D,20180717,000000,12.7,12.75,12.55,12.7,604113,0
+SPNT.US,D,20180718,000000,12.65,12.95,12.65,12.9,219494,0
+SPNT.US,D,20180719,000000,12.95,12.95,12.7,12.75,376560,0
+SPNT.US,D,20180720,000000,12.8,12.9,12.675,12.75,324579,0
+SPNT.US,D,20180723,000000,12.8,12.8,12.55,12.65,485166,0
+SPNT.US,D,20180724,000000,12.65,12.8,12.6,12.7,533703,0
+SPNT.US,D,20180725,000000,12.65,12.75,12.5,12.65,369627,0
+SPNT.US,D,20180726,000000,12.7,12.85,12.55,12.6,442043,0
+SPNT.US,D,20180727,000000,12.65,12.675,12.3,12.4,637464,0
+SPNT.US,D,20180730,000000,12.4,12.7,12.4,12.4,294478,0
+SPNT.US,D,20180731,000000,12.45,12.65,12.35,12.6,447973,0
+SPNT.US,D,20180801,000000,13.1,14.4,12.9,13.65,1240492,0
+SPNT.US,D,20180802,000000,13.5,13.65,13.4,13.55,692946,0
+SPNT.US,D,20180803,000000,13.45,13.7,13.425,13.55,699084,0
+SPNT.US,D,20180806,000000,13.5,13.65,13.45,13.5,716572,0
+SPNT.US,D,20180807,000000,13.5,13.6,13.1,13.15,667825,0
+SPNT.US,D,20180808,000000,13.2,13.275,13.05,13.1,758219,0
+SPNT.US,D,20180809,000000,13.2,13.2808,13,13.15,677053,0
+SPNT.US,D,20180810,000000,13.05,13.4,12.95,13.15,595727,0
+SPNT.US,D,20180813,000000,13.1,13.3,13.1,13.2,533251,0
+SPNT.US,D,20180814,000000,13.15,13.4,13.1,13.1,522597,0
+SPNT.US,D,20180815,000000,13,13.2,12.85,13.05,559443,0
+SPNT.US,D,20180816,000000,13.15,13.6,13.15,13.5,501614,0
+SPNT.US,D,20180817,000000,13.4,13.7,13.2,13.2,1657700,0
+SPNT.US,D,20180820,000000,13.2,13.525,13.2,13.3,618662,0
+SPNT.US,D,20180821,000000,13.4,13.5,13.325,13.5,860784,0
+SPNT.US,D,20180822,000000,13.5,13.55,13.35,13.4,622395,0
+SPNT.US,D,20180823,000000,13.45,13.5,13.25,13.4,581591,0
+SPNT.US,D,20180824,000000,13.45,13.525,13.35,13.5,591843,0
+SPNT.US,D,20180827,000000,13.5,13.55,13.3,13.3,648657,0
+SPNT.US,D,20180828,000000,13.3,13.55,13.2,13.45,526518,0
+SPNT.US,D,20180829,000000,13.45,13.55,13.25,13.45,493633,0
+SPNT.US,D,20180830,000000,13.45,13.65,13.35,13.45,654722,0
+SPNT.US,D,20180831,000000,13.45,13.6,13.3,13.4,2216234,0
+SPNT.US,D,20180904,000000,13.3,13.35,13.2,13.3,750652,0
+SPNT.US,D,20180905,000000,13.25,13.5,13.25,13.25,803295,0
+SPNT.US,D,20180906,000000,13.25,13.3,13.05,13.15,1245613,0
+SPNT.US,D,20180907,000000,13.1,13.35,13.1,13.25,603695,0
+SPNT.US,D,20180910,000000,13.3,13.4,13.1,13.15,729809,0
+SPNT.US,D,20180911,000000,13.15,13.3,13,13.1,620595,0
+SPNT.US,D,20180912,000000,13.1,13.15,12.65,12.7,782089,0
+SPNT.US,D,20180913,000000,12.7,13.1,12.7,12.95,712400,0
+SPNT.US,D,20180914,000000,13,13.35,12.925,13.2,763542,0
+SPNT.US,D,20180917,000000,13.2,13.325,13.1,13.2,617623,0
+SPNT.US,D,20180918,000000,13.2,13.475,13.125,13.2,2026665,0
+SPNT.US,D,20180919,000000,13.2,13.65,13.2,13.45,1719438,0
+SPNT.US,D,20180920,000000,13.5,13.65,13.4,13.45,1022753,0
+SPNT.US,D,20180921,000000,13.4,13.6,13.25,13.4,2472703,0
+SPNT.US,D,20180924,000000,13.45,13.45,12.925,13.05,648056,0
+SPNT.US,D,20180925,000000,13,13,12.85,13,342030,0
+SPNT.US,D,20180926,000000,12.95,13.1,12.85,13,508648,0
+SPNT.US,D,20180927,000000,13,13.15,12.9,12.9,375148,0
+SPNT.US,D,20180928,000000,12.85,13.025,12.85,13,333695,0
+SPNT.US,D,20181001,000000,12.91,13.01,12.63,12.68,707693,0
+SPNT.US,D,20181002,000000,12.66,12.82,12.54,12.58,429618,0
+SPNT.US,D,20181003,000000,12.6,12.94,12.59,12.75,430558,0
+SPNT.US,D,20181004,000000,12.66,12.81,12.54,12.58,494415,0
+SPNT.US,D,20181005,000000,12.71,12.71,12.35,12.51,860233,0
+SPNT.US,D,20181008,000000,12.38,12.55,12.38,12.46,760492,0
+SPNT.US,D,20181009,000000,12.46,12.65,12.38,12.57,455753,0
+SPNT.US,D,20181010,000000,12.53,12.63,12.29,12.29,595627,0
+SPNT.US,D,20181011,000000,12.24,12.2709,11.9,11.94,731843,0
+SPNT.US,D,20181012,000000,12.04,12.04,11.415,11.59,631076,0
+SPNT.US,D,20181015,000000,11.56,11.72,11.45,11.67,383785,0
+SPNT.US,D,20181016,000000,11.73,11.76,11.51,11.76,448528,0
+SPNT.US,D,20181017,000000,11.74,11.8,11.54,11.71,418181,0
+SPNT.US,D,20181018,000000,11.72,11.75,11.39,11.4,455899,0
+SPNT.US,D,20181019,000000,11.36,11.43,11.23,11.27,815461,0
+SPNT.US,D,20181022,000000,11.37,11.37,10.99,10.99,478450,0
+SPNT.US,D,20181023,000000,10.87,10.93,10.7,10.76,914023,0
+SPNT.US,D,20181024,000000,10.74,10.85,10.27,10.28,732715,0
+SPNT.US,D,20181025,000000,10.32,10.585,10.27,10.49,1524179,0
+SPNT.US,D,20181026,000000,10.43,10.67,10.33,10.6,854012,0
+SPNT.US,D,20181029,000000,10.66,10.815,10.575,10.66,890682,0
+SPNT.US,D,20181030,000000,10.7,11.01,10.65,11,479432,0
+SPNT.US,D,20181031,000000,11.08,11.26,10.98,11.06,807620,0
+SPNT.US,D,20181101,000000,10.96,11.15,10.88,10.96,1056911,0
+SPNT.US,D,20181102,000000,11.04,11.09,10.85,11.04,472332,0
+SPNT.US,D,20181105,000000,11.1,11.3,11.06,11.21,372228,0
+SPNT.US,D,20181106,000000,11.15,11.57,11.15,11.56,784789,0
+SPNT.US,D,20181107,000000,11.41,12.21,11.3782,11.74,610635,0
+SPNT.US,D,20181108,000000,11.62,11.79,11.62,11.71,359959,0
+SPNT.US,D,20181109,000000,11.71,11.79,11.35,11.38,504562,0
+SPNT.US,D,20181112,000000,11.23,11.3068,10.22,10.27,1626811,0
+SPNT.US,D,20181113,000000,10.31,11.24,10.31,10.82,1350572,0
+SPNT.US,D,20181114,000000,10.98,11,10.235,10.36,872733,0
+SPNT.US,D,20181115,000000,10.29,10.48,10.19,10.41,729866,0
+SPNT.US,D,20181116,000000,10.32,10.49,10.21,10.48,1343455,0
+SPNT.US,D,20181119,000000,10.75,10.82,10.43,10.44,478045,0
+SPNT.US,D,20181120,000000,10.29,10.41,10.16,10.36,566734,0
+SPNT.US,D,20181121,000000,10.4,10.4,10.22,10.23,496717,0
+SPNT.US,D,20181123,000000,10.18,10.24,10.07,10.09,218600,0
+SPNT.US,D,20181126,000000,10.19,10.35,10.155,10.27,531703,0
+SPNT.US,D,20181127,000000,10.27,10.27,10.07,10.18,759405,0
+SPNT.US,D,20181128,000000,10.18,10.49,10.05,10.35,756988,0
+SPNT.US,D,20181129,000000,10.27,10.41,10.23,10.23,950390,0
+SPNT.US,D,20181130,000000,10.23,10.39,10.215,10.32,1077671,0
+SPNT.US,D,20181203,000000,10.49,10.59,10.29,10.55,1056458,0
+SPNT.US,D,20181204,000000,10.52,10.55,9.93,9.94,619390,0
+SPNT.US,D,20181206,000000,9.81,9.91,9.62,9.9,809128,0
+SPNT.US,D,20181207,000000,9.9,10.13,9.735,9.81,505953,0
+SPNT.US,D,20181210,000000,9.81,9.82,9.6,9.78,980166,0
+SPNT.US,D,20181211,000000,9.92,10.02,9.79,9.87,647787,0
+SPNT.US,D,20181212,000000,10.02,10.23,9.87,10.07,512048,0
+SPNT.US,D,20181213,000000,10.02,10.12,9.83,9.87,484945,0
+SPNT.US,D,20181214,000000,9.8,9.92,9.65,9.66,437993,0
+SPNT.US,D,20181217,000000,9.62,9.86,9.545,9.59,530339,0
+SPNT.US,D,20181218,000000,9.59,9.94,9.53,9.77,758075,0
+SPNT.US,D,20181219,000000,9.77,10.02,9.525,9.61,605139,0
+SPNT.US,D,20181220,000000,9.57,9.7,9.355,9.47,614716,0
+SPNT.US,D,20181221,000000,9.48,9.51,9.13,9.17,3572150,0
+SPNT.US,D,20181224,000000,9.12,9.1428,8.9,8.93,263136,0
+SPNT.US,D,20181226,000000,8.96,9.41,8.85,9.4,490264,0
+SPNT.US,D,20181227,000000,9.21,9.38,9,9.38,639351,0
+SPNT.US,D,20181228,000000,9.38,9.66,9.32,9.52,309080,0
+SPNT.US,D,20181231,000000,9.53,9.65,9.41,9.64,375244,0
+SPNT.US,D,20190102,000000,9.44,9.58,9.285,9.56,646646,0
+SPNT.US,D,20190103,000000,9.43,9.45,9.07,9.13,694752,0
+SPNT.US,D,20190104,000000,9.2,9.63,9.2,9.6,698389,0
+SPNT.US,D,20190107,000000,9.55,9.78,9.48,9.67,428365,0
+SPNT.US,D,20190108,000000,9.76,9.82,9.54,9.75,1273396,0
+SPNT.US,D,20190109,000000,9.78,10.18,9.75,10.08,507850,0
+SPNT.US,D,20190110,000000,10.01,10.24,10,10.21,404278,0
+SPNT.US,D,20190111,000000,10.11,10.23,10.08,10.1,283248,0
+SPNT.US,D,20190114,000000,10.05,10.165,9.98,10.07,195353,0
+SPNT.US,D,20190115,000000,10.08,10.285,10.06,10.26,309562,0
+SPNT.US,D,20190116,000000,10.25,10.4,10.23,10.35,350357,0
+SPNT.US,D,20190117,000000,10.24,10.4,10.19,10.33,396347,0
+SPNT.US,D,20190118,000000,10.38,10.41,10.18,10.21,480232,0
+SPNT.US,D,20190122,000000,10.19,10.34,10.09,10.13,354191,0
+SPNT.US,D,20190123,000000,10.15,10.23,9.995,10.14,329706,0
+SPNT.US,D,20190124,000000,10.14,10.46,10.14,10.44,288123,0
+SPNT.US,D,20190125,000000,10.53,10.63,10.38,10.39,204543,0
+SPNT.US,D,20190128,000000,10.32,10.4,10.21,10.31,258267,0
+SPNT.US,D,20190129,000000,10.3,10.33,10.21,10.22,302761,0
+SPNT.US,D,20190130,000000,10.22,10.44,10.145,10.44,297387,0
+SPNT.US,D,20190131,000000,10.44,10.51,10.285,10.51,462173,0
+SPNT.US,D,20190201,000000,10.65,10.705,10.51,10.61,347235,0
+SPNT.US,D,20190204,000000,10.66,10.96,10.55,10.96,561578,0
+SPNT.US,D,20190205,000000,11.03,11.04,10.83,10.92,405578,0
+SPNT.US,D,20190206,000000,10.92,11.03,10.86,11.02,311323,0
+SPNT.US,D,20190207,000000,10.99,11.19,10.855,10.89,453003,0
+SPNT.US,D,20190208,000000,10.82,10.955,10.73,10.92,329681,0
+SPNT.US,D,20190211,000000,10.94,11.05,10.85,10.95,609642,0
+SPNT.US,D,20190212,000000,11.06,11.17,10.96,11.17,711791,0
+SPNT.US,D,20190213,000000,11.24,11.34,11.11,11.17,503898,0
+SPNT.US,D,20190214,000000,11.09,11.16,10.96,10.97,415495,0
+SPNT.US,D,20190215,000000,11.02,11.19,11.02,11.11,1617824,0
+SPNT.US,D,20190219,000000,11.05,11.26,11.02,11.18,501002,0
+SPNT.US,D,20190220,000000,11.2,11.4,11.17,11.36,599515,0
+SPNT.US,D,20190221,000000,11.31,11.44,11.04,11.16,424070,0
+SPNT.US,D,20190222,000000,11.16,11.24,11.09,11.21,316225,0
+SPNT.US,D,20190225,000000,11.22,11.35,11.11,11.23,385186,0
+SPNT.US,D,20190226,000000,11.2,11.33,11.15,11.21,305568,0
+SPNT.US,D,20190227,000000,11.09,11.67,11.03,11.57,871928,0
+SPNT.US,D,20190228,000000,10.97,10.97,10.54,10.69,921663,0
+SPNT.US,D,20190301,000000,10.79,11.25,10.79,11.05,1133951,0
+SPNT.US,D,20190304,000000,11.1,11.29,10.965,11.25,1206282,0
+SPNT.US,D,20190305,000000,11.22,11.3,11.08,11.08,511928,0
+SPNT.US,D,20190306,000000,11.03,11.03,10.65,10.68,602772,0
+SPNT.US,D,20190307,000000,10.68,10.72,10.46,10.61,489845,0
+SPNT.US,D,20190308,000000,10.53,10.74,10.48,10.73,279446,0
+SPNT.US,D,20190311,000000,10.79,11.05,10.78,10.97,350000,0
+SPNT.US,D,20190312,000000,10.99,11.035,10.85,10.92,901489,0
+SPNT.US,D,20190313,000000,10.96,11.235,10.96,11.09,839923,0
+SPNT.US,D,20190314,000000,11.09,11.2,10.98,11.12,766724,0
+SPNT.US,D,20190315,000000,11.13,11.32,11.1,11.2,877541,0
+SPNT.US,D,20190318,000000,11.23,11.35,11.14,11.18,387874,0
+SPNT.US,D,20190319,000000,11.19,11.26,10.91,10.92,262327,0
+SPNT.US,D,20190320,000000,10.89,10.97,10.61,10.63,616057,0
+SPNT.US,D,20190321,000000,10.54,10.82,10.54,10.67,868528,0
+SPNT.US,D,20190322,000000,10.53,10.66,10.37,10.38,830726,0
+SPNT.US,D,20190325,000000,10.38,10.55,10.2,10.46,3585634,0
+SPNT.US,D,20190326,000000,10.55,10.61,10.365,10.51,1614920,0
+SPNT.US,D,20190327,000000,10.47,10.61,10.29,10.33,780237,0
+SPNT.US,D,20190328,000000,10.35,10.42,10.28,10.37,585601,0
+SPNT.US,D,20190329,000000,10.43,10.49,10.29,10.38,525364,0
+SPNT.US,D,20190401,000000,10.56,10.75,10.49,10.71,1135385,0
+SPNT.US,D,20190402,000000,10.75,10.8,10.53,10.57,935569,0
+SPNT.US,D,20190403,000000,10.56,10.74,10.4412,10.48,979293,0
+SPNT.US,D,20190404,000000,10.45,10.635,10.45,10.5,765034,0
+SPNT.US,D,20190405,000000,10.55,10.59,10.47,10.55,957395,0
+SPNT.US,D,20190408,000000,10.5,10.645,10.48,10.52,977832,0
+SPNT.US,D,20190409,000000,10.45,10.5,10.19,10.21,698607,0
+SPNT.US,D,20190410,000000,10.2,10.3,10.07,10.26,3687867,0
+SPNT.US,D,20190411,000000,10.3,10.79,10.26,10.7,2547837,0
+SPNT.US,D,20190412,000000,10.93,11.05,10.8,10.84,1091419,0
+SPNT.US,D,20190415,000000,10.85,10.95,10.77,10.85,929281,0
+SPNT.US,D,20190416,000000,10.89,11.14,10.85,11.13,1044159,0
+SPNT.US,D,20190417,000000,11.15,11.15,10.88,10.9,671655,0
+SPNT.US,D,20190418,000000,10.88,11.1,10.86,10.92,648462,0
+SPNT.US,D,20190422,000000,10.87,10.96,10.76,10.89,628874,0
+SPNT.US,D,20190423,000000,10.88,11.15,10.88,10.98,567444,0
+SPNT.US,D,20190424,000000,10.97,11.15,10.9,11.09,689823,0
+SPNT.US,D,20190425,000000,11.02,11.21,10.92,11.14,449328,0
+SPNT.US,D,20190426,000000,11.18,11.27,11.04,11.26,449435,0
+SPNT.US,D,20190429,000000,11.26,11.5,11.26,11.42,442650,0
+SPNT.US,D,20190430,000000,11.48,11.8,11.31,11.61,1120408,0
+SPNT.US,D,20190501,000000,11.64,11.8,11.62,11.71,970639,0
+SPNT.US,D,20190502,000000,11.72,11.81,11.61,11.74,363283,0
+SPNT.US,D,20190503,000000,11.78,11.95,11.73,11.85,559524,0
+SPNT.US,D,20190506,000000,11.7,11.76,11.6163,11.73,519229,0
+SPNT.US,D,20190507,000000,11.57,11.74,11.4,11.5,490461,0
+SPNT.US,D,20190508,000000,11.5,11.72,11.5,11.65,337501,0
+SPNT.US,D,20190509,000000,11.7,11.71,11.5268,11.61,653352,0
+SPNT.US,D,20190510,000000,11.08,11.29,10.84,10.97,571913,0
+SPNT.US,D,20190513,000000,10.66,10.75,10.25,10.25,564892,0
+SPNT.US,D,20190514,000000,10.35,10.6,10.29,10.59,480305,0
+SPNT.US,D,20190515,000000,10.47,10.735,10.46,10.72,410156,0
+SPNT.US,D,20190516,000000,10.77,10.8201,10.53,10.62,359521,0
+SPNT.US,D,20190517,000000,10.49,10.6,10.4,10.44,322964,0
+SPNT.US,D,20190520,000000,10.36,10.4,10.23,10.29,454968,0
+SPNT.US,D,20190521,000000,10.33,10.76,10.29,10.72,829582,0
+SPNT.US,D,20190522,000000,10.65,11.01,10.57,11,715214,0
+SPNT.US,D,20190523,000000,10.9,11.51,10.81,11.47,2145065,0
+SPNT.US,D,20190524,000000,11.5,11.53,10.6,10.62,516989,0
+SPNT.US,D,20190528,000000,10.62,10.68,10.43,10.44,480061,0
+SPNT.US,D,20190529,000000,10.39,10.49,10.25,10.35,491995,0
+SPNT.US,D,20190530,000000,10.34,10.42,10.115,10.25,470388,0
+SPNT.US,D,20190531,000000,10.12,10.49,10.09,10.16,801345,0
+SPNT.US,D,20190603,000000,10.02,10.22,9.9,10.22,693553,0
+SPNT.US,D,20190604,000000,10.29,10.53,10.28,10.53,512306,0
+SPNT.US,D,20190605,000000,10.54,10.61,10.37,10.48,279813,0
+SPNT.US,D,20190606,000000,10.42,10.48,10.23,10.27,321730,0
+SPNT.US,D,20190607,000000,10.27,10.41,10.2,10.32,306139,0
+SPNT.US,D,20190610,000000,10.34,10.49,10.32,10.34,228674,0
+SPNT.US,D,20190611,000000,10.4,10.41,10.13,10.18,576084,0
+SPNT.US,D,20190612,000000,10.13,10.24,10.06,10.17,249701,0
+SPNT.US,D,20190613,000000,10.24,10.39,10.2,10.3,411070,0
+SPNT.US,D,20190614,000000,10.25,10.42,10.22,10.38,269439,0
+SPNT.US,D,20190617,000000,10.37,10.54,10.34,10.44,682802,0
+SPNT.US,D,20190618,000000,10.48,10.72,10.47,10.59,261025,0
+SPNT.US,D,20190619,000000,10.58,10.64,10.45,10.47,298710,0
+SPNT.US,D,20190620,000000,10.53,10.56,10.42,10.49,258268,0
+SPNT.US,D,20190621,000000,10.44,10.4726,10.33,10.35,461037,0
+SPNT.US,D,20190624,000000,10.34,10.44,10.12,10.13,286027,0
+SPNT.US,D,20190625,000000,10.13,10.2,10.08,10.11,401884,0
+SPNT.US,D,20190626,000000,10.17,10.22,9.92,9.96,452320,0
+SPNT.US,D,20190627,000000,9.97,10.12,9.89,10.11,467893,0
+SPNT.US,D,20190628,000000,10.16,10.38,10.15,10.32,564345,0
+SPNT.US,D,20190701,000000,10.46,10.56,10.39,10.52,374831,0
+SPNT.US,D,20190702,000000,10.47,10.575,10.375,10.53,382373,0
+SPNT.US,D,20190703,000000,10.58,10.68,10.46,10.56,226138,0
+SPNT.US,D,20190705,000000,10.56,10.62,10.41,10.62,405439,0
+SPNT.US,D,20190708,000000,10.56,10.56,10.25,10.31,488962,0
+SPNT.US,D,20190709,000000,10.24,10.59,10.19,10.5,1784603,0
+SPNT.US,D,20190710,000000,10.58,10.62,10.26,10.5,988310,0
+SPNT.US,D,20190711,000000,10.53,10.62,10.43,10.46,523418,0
+SPNT.US,D,20190712,000000,10.48,10.69,10.36,10.62,628835,0
+SPNT.US,D,20190715,000000,10.63,10.68,10.41,10.43,294396,0
+SPNT.US,D,20190716,000000,10.4,10.68,10.38,10.54,492158,0
+SPNT.US,D,20190717,000000,10.5,10.55,10.34,10.35,859930,0
+SPNT.US,D,20190718,000000,10.3,10.4,10.2,10.26,610644,0
+SPNT.US,D,20190719,000000,10.26,10.34,10.247,10.26,356885,0
+SPNT.US,D,20190722,000000,10.27,10.31,9.99,9.99,876716,0
+SPNT.US,D,20190723,000000,10.05,10.22,10,10.2,550314,0
+SPNT.US,D,20190724,000000,10.19,10.44,10.19,10.43,463500,0
+SPNT.US,D,20190725,000000,10.39,10.485,10.33,10.39,398506,0
+SPNT.US,D,20190726,000000,10.43,10.45,10.26,10.36,378929,0
+SPNT.US,D,20190729,000000,10.36,10.43,10.15,10.22,364412,0
+SPNT.US,D,20190730,000000,10.2,10.21,9.78,10.2,520060,0
+SPNT.US,D,20190731,000000,10.19,10.3,10.01,10.08,452235,0
+SPNT.US,D,20190801,000000,10.1,10.23,9.82,9.94,396114,0
+SPNT.US,D,20190802,000000,9.84,9.89,9.65,9.84,527275,0
+SPNT.US,D,20190805,000000,9.68,9.69,9.25,9.31,494683,0
+SPNT.US,D,20190806,000000,9.4,9.64,9.32,9.56,344455,0
+SPNT.US,D,20190807,000000,9.46,9.69,9.39,9.63,615020,0
+SPNT.US,D,20190808,000000,9.7,10.17,9.7,10.11,560128,0
+SPNT.US,D,20190809,000000,9.99,10.06,9.89,10,438312,0
+SPNT.US,D,20190812,000000,9.9,9.97,9.84,9.9,144985,0
+SPNT.US,D,20190813,000000,9.88,10.03,9.86,9.91,377683,0
+SPNT.US,D,20190814,000000,9.78,9.85,9.45,9.6,577071,0
+SPNT.US,D,20190815,000000,9.75,9.75,9.565,9.59,388018,0
+SPNT.US,D,20190816,000000,9.73,9.89,9.68,9.85,392311,0
+SPNT.US,D,20190819,000000,10,10,9.81,9.81,279487,0
+SPNT.US,D,20190820,000000,9.77,9.79,9.63,9.73,237394,0
+SPNT.US,D,20190821,000000,9.86,9.86,9.68,9.8,222512,0
+SPNT.US,D,20190822,000000,9.85,9.88,9.69,9.77,368630,0
+SPNT.US,D,20190823,000000,9.74,9.79,9.44,9.47,292992,0
+SPNT.US,D,20190826,000000,9.56,9.6,9.45,9.55,271481,0
+SPNT.US,D,20190827,000000,9.59,9.62,9.37,9.51,380911,0
+SPNT.US,D,20190828,000000,9.45,9.695,9.43,9.59,323098,0
+SPNT.US,D,20190829,000000,9.71,9.78,9.68,9.69,237933,0
+SPNT.US,D,20190830,000000,9.64,9.67,9.32,9.42,591704,0
+SPNT.US,D,20190903,000000,9.37,9.61,9.245,9.33,624003,0
+SPNT.US,D,20190904,000000,9.4,9.44,9.26,9.41,479238,0
+SPNT.US,D,20190905,000000,9.53,9.94,9.48,9.79,592503,0
+SPNT.US,D,20190906,000000,9.8,9.9,9.7,9.85,792464,0
+SPNT.US,D,20190909,000000,9.9,10.52,9.9,10.21,725789,0
+SPNT.US,D,20190910,000000,10.07,10.22,10.07,10.11,536908,0
+SPNT.US,D,20190911,000000,10.15,10.38,10.095,10.14,695807,0
+SPNT.US,D,20190912,000000,10.16,10.38,10.07,10.32,471024,0
+SPNT.US,D,20190913,000000,10.4,10.51,10.22,10.23,333447,0
+SPNT.US,D,20190916,000000,10.15,10.28,10.08,10.17,362515,0
+SPNT.US,D,20190917,000000,10.09,10.17,10.07,10.12,300135,0
+SPNT.US,D,20190918,000000,10.14,10.19,9.98,10.11,517692,0
+SPNT.US,D,20190919,000000,10.15,10.335,10.14,10.15,342050,0
+SPNT.US,D,20190920,000000,10.14,10.28,10.13,10.14,1172752,0
+SPNT.US,D,20190923,000000,10.07,10.14,9.995,10.02,325140,0
+SPNT.US,D,20190924,000000,10.01,10.09,9.92,9.95,513269,0
+SPNT.US,D,20190925,000000,10,10.17,9.97,10.1,819817,0
+SPNT.US,D,20190926,000000,10.1,10.12,9.925,10.02,272275,0
+SPNT.US,D,20190927,000000,10.05,10.12,9.97,10,464820,0
+SPNT.US,D,20190930,000000,10.07,10.09,9.93,9.99,384746,0
+SPNT.US,D,20191001,000000,9.99,10.06,9.6,9.65,397127,0
+SPNT.US,D,20191002,000000,9.6,9.65,9.39,9.47,353284,0
+SPNT.US,D,20191003,000000,9.43,9.45,9.26,9.36,411285,0
+SPNT.US,D,20191004,000000,9.43,9.49,9.335,9.45,413406,0
+SPNT.US,D,20191007,000000,9.43,9.5,9.37,9.43,396779,0
+SPNT.US,D,20191008,000000,9.32,9.32,9.16,9.25,471308,0
+SPNT.US,D,20191009,000000,9.32,9.4,9.25,9.36,322591,0
+SPNT.US,D,20191010,000000,9.42,9.49,9.33,9.38,310647,0
+SPNT.US,D,20191011,000000,9.54,9.72,9.51,9.62,437991,0
+SPNT.US,D,20191014,000000,9.6,9.61,9.48,9.57,151588,0
+SPNT.US,D,20191015,000000,9.62,9.7,9.58,9.64,228474,0
+SPNT.US,D,20191016,000000,9.58,9.63,9.51,9.56,177638,0
+SPNT.US,D,20191017,000000,9.62,9.68,9.58,9.65,287722,0
+SPNT.US,D,20191018,000000,9.61,10.02,9.6,9.87,899199,0
+SPNT.US,D,20191021,000000,10,10.195,9.91,9.98,387900,0
+SPNT.US,D,20191022,000000,9.93,10.05,9.8,9.82,326263,0
+SPNT.US,D,20191023,000000,9.81,9.87,9.62,9.64,289886,0
+SPNT.US,D,20191024,000000,9.61,9.68,9.55,9.59,311990,0
+SPNT.US,D,20191025,000000,9.53,9.62,9.36,9.42,167856,0
+SPNT.US,D,20191028,000000,9.45,9.8,9.35,9.61,1038271,0
+SPNT.US,D,20191029,000000,9.58,9.94,9.58,9.73,881798,0
+SPNT.US,D,20191030,000000,9.67,9.67,9.44,9.54,370075,0
+SPNT.US,D,20191031,000000,9.57,9.57,9.39,9.49,856046,0
+SPNT.US,D,20191101,000000,9.59,9.8,9.59,9.74,314063,0
+SPNT.US,D,20191104,000000,9.85,9.9,9.79,9.87,364371,0
+SPNT.US,D,20191105,000000,9.96,9.99,9.84,9.89,458112,0
+SPNT.US,D,20191106,000000,9.25,9.77,9.25,9.55,1061619,0
+SPNT.US,D,20191107,000000,9.63,9.77,9.58,9.71,1038287,0
+SPNT.US,D,20191108,000000,9.76,9.76,9.65,9.71,369184,0
+SPNT.US,D,20191111,000000,9.62,9.62,9.455,9.54,295150,0
+SPNT.US,D,20191112,000000,9.46,9.72,9.435,9.7,399499,0
+SPNT.US,D,20191113,000000,9.57,9.675,9.504,9.58,492196,0
+SPNT.US,D,20191114,000000,9.6,9.61,9.47,9.51,380013,0
+SPNT.US,D,20191115,000000,9.57,9.57,9.46,9.48,300581,0
+SPNT.US,D,20191118,000000,9.39,9.495,9.36,9.41,311108,0
+SPNT.US,D,20191119,000000,9.45,9.62,9.39,9.56,564444,0
+SPNT.US,D,20191120,000000,9.54,9.58,9.39,9.44,478334,0
+SPNT.US,D,20191121,000000,9.45,9.45,9.35,9.35,422166,0
+SPNT.US,D,20191122,000000,9.42,9.45,9.27,9.36,227702,0
+SPNT.US,D,20191125,000000,9.4,9.61,9.39,9.57,500096,0
+SPNT.US,D,20191126,000000,9.51,9.7,9.51,9.58,605548,0
+SPNT.US,D,20191127,000000,9.61,9.65,9.48,9.52,360391,0
+SPNT.US,D,20191129,000000,9.48,9.59,9.38,9.55,273050,0
+SPNT.US,D,20191202,000000,9.67,9.69,9.35,9.48,477014,0
+SPNT.US,D,20191203,000000,9.39,9.53,9.32,9.52,886524,0
+SPNT.US,D,20191204,000000,9.56,9.6333,9.44,9.49,435958,0
+SPNT.US,D,20191205,000000,9.48,9.54,9.41,9.48,482488,0
+SPNT.US,D,20191206,000000,9.64,9.71,9.535,9.56,809157,0
+SPNT.US,D,20191209,000000,9.55,9.6,9.475,9.55,555466,0
+SPNT.US,D,20191210,000000,9.51,9.62,9.51,9.6,654314,0
+SPNT.US,D,20191211,000000,9.57,9.73,9.57,9.67,225066,0
+SPNT.US,D,20191212,000000,9.67,9.86,9.66,9.77,254327,0
+SPNT.US,D,20191213,000000,9.77,9.86,9.675,9.77,486204,0
+SPNT.US,D,20191216,000000,9.88,10.04,9.86,9.94,511695,0
+SPNT.US,D,20191217,000000,9.9,10.06,9.9,10.06,525642,0
+SPNT.US,D,20191218,000000,10.05,10.19,10.03,10.18,435334,0
+SPNT.US,D,20191219,000000,10.19,10.37,10.14,10.37,495707,0
+SPNT.US,D,20191220,000000,10.37,10.51,10.23,10.49,1400802,0
+SPNT.US,D,20191223,000000,10.47,10.52,10.41,10.51,538899,0
+SPNT.US,D,20191224,000000,10.52,10.565,10.48,10.5,129700,0
+SPNT.US,D,20191226,000000,10.52,10.53,10.44,10.49,248909,0
+SPNT.US,D,20191227,000000,10.5,10.51,10.405,10.47,394259,0
+SPNT.US,D,20191230,000000,10.5,10.6,10.45,10.51,231702,0
+SPNT.US,D,20191231,000000,10.47,10.59,10.47,10.52,319650,0
+SPNT.US,D,20200102,000000,10.64,10.64,10.48,10.57,300402,0
+SPNT.US,D,20200103,000000,10.45,10.605,10.44,10.57,409598,0
+SPNT.US,D,20200106,000000,10.4,10.53,10.32,10.51,794797,0
+SPNT.US,D,20200107,000000,10.5,10.53,10.43,10.51,257261,0
+SPNT.US,D,20200108,000000,10.5,10.56,10.465,10.52,511841,0
+SPNT.US,D,20200109,000000,10.54,10.575,10.465,10.53,700742,0
+SPNT.US,D,20200110,000000,10.57,10.6225,10.47,10.56,354731,0
+SPNT.US,D,20200113,000000,10.55,10.6,10.49,10.55,470710,0
+SPNT.US,D,20200114,000000,10.58,10.63,10.445,10.51,451124,0
+SPNT.US,D,20200115,000000,10.53,10.61,10.515,10.59,295859,0
+SPNT.US,D,20200116,000000,10.67,10.71,10.6,10.69,340501,0
+SPNT.US,D,20200117,000000,10.76,10.78,10.675,10.75,260408,0
+SPNT.US,D,20200121,000000,10.71,10.78,10.6,10.61,397211,0
+SPNT.US,D,20200122,000000,10.63,10.755,10.59,10.7,381793,0
+SPNT.US,D,20200123,000000,10.63,10.77,10.43,10.76,722951,0
+SPNT.US,D,20200124,000000,10.73,10.76,10.64,10.75,684619,0
+SPNT.US,D,20200127,000000,10.56,10.64,10.53,10.6,351141,0
+SPNT.US,D,20200128,000000,10.61,10.88,10.61,10.87,540423,0
+SPNT.US,D,20200129,000000,10.84,11,10.84,10.94,586310,0
+SPNT.US,D,20200130,000000,10.95,11.1,10.89,11.06,530829,0
+SPNT.US,D,20200131,000000,11,11.04,10.89,10.89,611277,0
+SPNT.US,D,20200203,000000,10.94,11.01,10.875,10.97,694205,0
+SPNT.US,D,20200204,000000,11.14,11.18,11.05,11.14,317732,0
+SPNT.US,D,20200205,000000,11.27,11.32,11.195,11.27,350829,0
+SPNT.US,D,20200206,000000,11.3,11.41,11.26,11.36,281929,0
+SPNT.US,D,20200207,000000,11.29,11.37,11.2,11.25,225234,0
+SPNT.US,D,20200210,000000,11.2,11.36,11.18,11.36,376456,0
+SPNT.US,D,20200211,000000,11.35,11.52,11.35,11.41,368516,0
+SPNT.US,D,20200212,000000,11.49,11.52,11.16,11.16,323112,0
+SPNT.US,D,20200213,000000,11.1,11.17,10.95,11.08,307358,0
+SPNT.US,D,20200214,000000,11.04,11.06,10.945,10.99,338604,0
+SPNT.US,D,20200218,000000,10.93,11.02,10.89,10.96,462013,0
+SPNT.US,D,20200219,000000,10.98,11.11,10.86,11.11,308209,0
+SPNT.US,D,20200220,000000,11.02,11.19,10.97,11.18,236803,0
+SPNT.US,D,20200221,000000,11.17,11.17,10.965,11.05,203376,0
+SPNT.US,D,20200224,000000,10.7,10.83,10.62,10.79,197618,0
+SPNT.US,D,20200225,000000,10.81,10.84,10.28,10.28,227004,0
+SPNT.US,D,20200226,000000,10.37,10.37,10.06,10.08,259194,0
+SPNT.US,D,20200227,000000,9.88,10.02,9.49,9.5,409539,0
+SPNT.US,D,20200228,000000,9.08,9.3,8.53,8.92,974657,0
+SPNT.US,D,20200302,000000,8.91,9.31,8.91,9.3,694090,0
+SPNT.US,D,20200303,000000,9.29,9.65,8.77,8.8,929993,0
+SPNT.US,D,20200304,000000,9.09,9.27,8.87,9.2,702229,0
+SPNT.US,D,20200305,000000,9.11,9.12,8.58,8.68,622783,0
+SPNT.US,D,20200306,000000,8.36,8.715,8.36,8.64,581201,0
+SPNT.US,D,20200309,000000,8.1,8.24,7.84,7.99,777958,0
+SPNT.US,D,20200310,000000,8.27,8.41,7.88,8.18,765372,0
+SPNT.US,D,20200311,000000,7.95,8.06,7.62,7.76,640973,0
+SPNT.US,D,20200312,000000,7.41,7.71,6.81,6.86,854804,0
+SPNT.US,D,20200313,000000,7.25,7.48,6.89,7.47,916158,0
+SPNT.US,D,20200316,000000,6.66,7.08,6.56,6.65,689576,0
+SPNT.US,D,20200317,000000,6.7,7.09,6.26,7.08,730975,0
+SPNT.US,D,20200318,000000,6.53,6.64,5.91,6.14,859128,0
+SPNT.US,D,20200319,000000,5.68,6.28,5.64,6.11,717477,0
+SPNT.US,D,20200320,000000,6.12,6.61,5.94,6.04,1016467,0
+SPNT.US,D,20200323,000000,6,6.43,5.89,6.06,734543,0
+SPNT.US,D,20200324,000000,6.37,6.65,6.25,6.6,762415,0
+SPNT.US,D,20200325,000000,6.53,7.04,6.22,6.93,661052,0
+SPNT.US,D,20200326,000000,6.97,7.9,6.71,7.84,925486,0
+SPNT.US,D,20200327,000000,7.49,7.93,7.34,7.58,561260,0
+SPNT.US,D,20200330,000000,7.6,7.8799,7.38,7.75,554329,0
+SPNT.US,D,20200331,000000,7.65,7.7,7.14,7.41,725121,0
+SPNT.US,D,20200401,000000,7.04,7.32,6.89,7.01,440515,0
+SPNT.US,D,20200402,000000,6.96,7.44,6.96,7.38,357055,0
+SPNT.US,D,20200403,000000,7.23,7.36,7.01,7.19,553977,0
+SPNT.US,D,20200406,000000,7.54,7.76,7.33,7.37,582865,0
+SPNT.US,D,20200407,000000,7.66,7.84,7.26,7.28,1043540,0
+SPNT.US,D,20200408,000000,7.4,7.695,7.27,7.59,638126,0
+SPNT.US,D,20200409,000000,7.79,7.905,7.58,7.86,704406,0
+SPNT.US,D,20200413,000000,7.77,7.77,7.345,7.47,427493,0
+SPNT.US,D,20200414,000000,7.73,7.89,7.48,7.6,418833,0
+SPNT.US,D,20200415,000000,7.32,7.4,7.21,7.25,420240,0
+SPNT.US,D,20200416,000000,7.21,7.415,7.12,7.4,482414,0
+SPNT.US,D,20200417,000000,7.62,7.83,7.575,7.78,546676,0
+SPNT.US,D,20200420,000000,7.74,7.93,7.57,7.86,522698,0
+SPNT.US,D,20200421,000000,7.6,7.79,7.39,7.39,388674,0
+SPNT.US,D,20200422,000000,7.53,7.56,7.3,7.36,318091,0
+SPNT.US,D,20200423,000000,7.5,7.8,7.45,7.6,425219,0
+SPNT.US,D,20200424,000000,7.61,7.75,7.435,7.75,486176,0
+SPNT.US,D,20200427,000000,7.76,7.995,7.68,7.68,405601,0
+SPNT.US,D,20200428,000000,7.92,8.13,7.75,7.77,409139,0
+SPNT.US,D,20200429,000000,8,8.25,7.95,8.09,467884,0
+SPNT.US,D,20200430,000000,7.86,7.86,7.42,7.44,441777,0
+SPNT.US,D,20200501,000000,7.2,7.27,6.895,7.1,451337,0
+SPNT.US,D,20200504,000000,6.97,7.18,6.88,7.03,548368,0
+SPNT.US,D,20200505,000000,7.06,7.37,7.06,7.17,527061,0
+SPNT.US,D,20200506,000000,7.12,7.22,6.94,6.98,295844,0
+SPNT.US,D,20200507,000000,7.14,7.42,7.09,7.36,545735,0
+SPNT.US,D,20200508,000000,7.54,7.94,7.42,7.91,660703,0
+SPNT.US,D,20200511,000000,7.7,7.87,7.52,7.63,528306,0
+SPNT.US,D,20200512,000000,7.58,7.675,7.32,7.34,396572,0
+SPNT.US,D,20200513,000000,7.25,7.3089,6.93,7.02,488339,0
+SPNT.US,D,20200514,000000,6.88,6.98,6.6217,6.93,629973,0
+SPNT.US,D,20200515,000000,6.94,7.15,6.86,6.99,2566206,0
+SPNT.US,D,20200518,000000,7.32,7.57,7.32,7.43,692033,0
+SPNT.US,D,20200519,000000,7.38,7.5,7.27,7.36,336602,0
+SPNT.US,D,20200520,000000,7.46,7.71,7.43,7.7,403439,0
+SPNT.US,D,20200521,000000,7.7,7.75,7.59,7.6,321669,0
+SPNT.US,D,20200522,000000,7.69,7.73,7.455,7.72,323245,0
+SPNT.US,D,20200526,000000,7.99,8.03,7.71,7.72,447880,0
+SPNT.US,D,20200527,000000,7.9,8.11,7.8,8.1,475284,0
+SPNT.US,D,20200528,000000,8.26,8.31,7.61,7.63,501771,0
+SPNT.US,D,20200529,000000,7.61,7.63,7.38,7.38,899012,0
+SPNT.US,D,20200601,000000,7.47,7.525,7.35,7.36,388667,0
+SPNT.US,D,20200602,000000,7.41,7.62,7.4,7.58,288734,0
+SPNT.US,D,20200603,000000,7.76,8.065,7.76,7.97,334409,0
+SPNT.US,D,20200604,000000,7.85,8.15,7.77,8.09,531889,0
+SPNT.US,D,20200605,000000,8.49,8.68,8.41,8.44,477350,0
+SPNT.US,D,20200608,000000,8.62,8.78,8.49,8.72,360541,0
+SPNT.US,D,20200609,000000,8.55,8.66,8.37,8.5,211488,0
+SPNT.US,D,20200610,000000,8.41,8.41,7.79,7.88,351332,0
+SPNT.US,D,20200611,000000,7.46,7.61,7.23,7.27,426803,0
+SPNT.US,D,20200612,000000,7.6,7.62,7.29,7.54,395590,0
+SPNT.US,D,20200615,000000,7.24,7.74,7.18,7.72,427640,0
+SPNT.US,D,20200616,000000,8.02,8.14,7.75,7.9,440225,0
+SPNT.US,D,20200617,000000,7.94,7.94,7.49,7.53,336743,0
+SPNT.US,D,20200618,000000,7.43,7.7,7.43,7.69,405995,0
+SPNT.US,D,20200619,000000,7.77,7.8,7.415,7.45,696808,0
+SPNT.US,D,20200622,000000,7.36,7.45,7.26,7.4,328977,0
+SPNT.US,D,20200623,000000,7.51,7.54,7.33,7.52,515964,0
+SPNT.US,D,20200624,000000,7.38,7.38,7.13,7.18,517628,0
+SPNT.US,D,20200625,000000,7.08,7.47,7.08,7.46,278725,0
+SPNT.US,D,20200626,000000,7.34,7.43,7.25,7.3,1302958,0
+SPNT.US,D,20200629,000000,7.47,7.68,7.33,7.46,371373,0
+SPNT.US,D,20200630,000000,7.36,7.6,7.36,7.51,260415,0
+SPNT.US,D,20200701,000000,7.52,7.6,7.34,7.44,218025,0
+SPNT.US,D,20200702,000000,7.63,7.69,7.31,7.34,216696,0
+SPNT.US,D,20200706,000000,7.57,7.61,7.39,7.48,181155,0
+SPNT.US,D,20200707,000000,7.36,7.365,7.185,7.25,313615,0
+SPNT.US,D,20200708,000000,7.18,7.35,7.1,7.32,405112,0
+SPNT.US,D,20200709,000000,7.29,7.32,7.17,7.21,324598,0
+SPNT.US,D,20200710,000000,7.23,7.58,7.23,7.56,221766,0
+SPNT.US,D,20200713,000000,7.66,7.76,7.57,7.59,231014,0
+SPNT.US,D,20200714,000000,7.59,7.855,7.57,7.8,364777,0
+SPNT.US,D,20200715,000000,8.07,8.245,7.98,8.15,350842,0
+SPNT.US,D,20200716,000000,8.15,8.35,8.06,8.16,733863,0
+SPNT.US,D,20200717,000000,8.18,8.27,8.11,8.17,306262,0
+SPNT.US,D,20200720,000000,8.08,8.15,7.95,8.04,217694,0
+SPNT.US,D,20200721,000000,8.17,8.38,8.075,8.28,560799,0
+SPNT.US,D,20200722,000000,8.2,8.27,8.095,8.19,286676,0
+SPNT.US,D,20200723,000000,8.1,8.21,8.07,8.19,344650,0
+SPNT.US,D,20200724,000000,8.2,8.21,8.1,8.11,255243,0
+SPNT.US,D,20200727,000000,8.08,8.13,8.02,8.08,210389,0
+SPNT.US,D,20200728,000000,8.01,8.11,7.85,7.86,205411,0
+SPNT.US,D,20200729,000000,7.86,7.96,7.82,7.88,199190,0
+SPNT.US,D,20200730,000000,7.66,7.86,7.66,7.81,211402,0
+SPNT.US,D,20200731,000000,7.73,7.86,7.61,7.79,398533,0
+SPNT.US,D,20200803,000000,7.88,8.01,7.79,7.9,209969,0
+SPNT.US,D,20200804,000000,7.84,7.89,7.73,7.81,215967,0
+SPNT.US,D,20200805,000000,7.95,8.29,7.85,8.15,540886,0
+SPNT.US,D,20200806,000000,8.12,8.33,8.12,8.23,253234,0
+SPNT.US,D,20200807,000000,8.56,8.85,7.99,8.82,527505,0
+SPNT.US,D,20200810,000000,8.82,8.97,8.79,8.85,352300,0
+SPNT.US,D,20200811,000000,9,9.1,8.8,8.85,358084,0
+SPNT.US,D,20200812,000000,9.05,9.09,8.75,8.8,298999,0
+SPNT.US,D,20200813,000000,8.75,8.94,8.66,8.71,229555,0
+SPNT.US,D,20200814,000000,8.59,8.715,8.56,8.69,201403,0
+SPNT.US,D,20200817,000000,8.82,8.97,8.71,8.85,408953,0
+SPNT.US,D,20200818,000000,8.81,8.88,8.75,8.78,203010,0
+SPNT.US,D,20200819,000000,8.77,8.98,8.74,8.82,231152,0
+SPNT.US,D,20200820,000000,8.71,8.87,8.71,8.84,201081,0
+SPNT.US,D,20200821,000000,8.75,8.85,8.59,8.63,395785,0
+SPNT.US,D,20200824,000000,8.76,8.95,8.68,8.94,214380,0
+SPNT.US,D,20200825,000000,9,9.1,8.94,9,228272,0
+SPNT.US,D,20200826,000000,8.96,8.96,8.79,8.82,222354,0
+SPNT.US,D,20200827,000000,8.9,8.98,8.77,8.79,350326,0
+SPNT.US,D,20200828,000000,8.87,8.89,8.685,8.83,331896,0
+SPNT.US,D,20200831,000000,8.73,8.765,8.55,8.56,509239,0
+SPNT.US,D,20200901,000000,8.45,8.68,8.45,8.64,292736,0
+SPNT.US,D,20200902,000000,8.74,8.77,8.62,8.72,244785,0
+SPNT.US,D,20200903,000000,8.8,8.91,8.5,8.55,264911,0
+SPNT.US,D,20200904,000000,8.72,8.73,8.45,8.5,215725,0
+SPNT.US,D,20200908,000000,8.45,8.49,8.25,8.33,264323,0
+SPNT.US,D,20200909,000000,8.38,8.485,8.29,8.42,191365,0
+SPNT.US,D,20200910,000000,8.42,8.47,8.25,8.25,251110,0
+SPNT.US,D,20200911,000000,8.3,8.31,8.1,8.11,238618,0
+SPNT.US,D,20200914,000000,8.15,8.17,8.055,8.11,276849,0
+SPNT.US,D,20200915,000000,8.14,8.275,8.12,8.21,305592,0
+SPNT.US,D,20200916,000000,8.23,8.36,8.15,8.17,425288,0
+SPNT.US,D,20200917,000000,8.1,8.14,7.83,7.84,447484,0
+SPNT.US,D,20200918,000000,7.9,7.9,7.6,7.66,936405,0
+SPNT.US,D,20200921,000000,7.48,7.48,7.1,7.32,546410,0
+SPNT.US,D,20200922,000000,7.27,7.36,7.12,7.14,471935,0
+SPNT.US,D,20200923,000000,7.18,7.27,6.9,6.91,330027,0
+SPNT.US,D,20200924,000000,6.91,6.99,6.78,6.82,359358,0
+SPNT.US,D,20200925,000000,6.81,6.86,6.74,6.76,295441,0
+SPNT.US,D,20200928,000000,6.87,7.07,6.87,6.97,225331,0
+SPNT.US,D,20200929,000000,6.94,6.96,6.8,6.91,226952,0
+SPNT.US,D,20200930,000000,6.92,7.01,6.83,6.95,613221,0
+SPNT.US,D,20201001,000000,6.94,7.06,6.895,6.99,288662,0
+SPNT.US,D,20201002,000000,6.83,7.23,6.77,7.16,408225,0
+SPNT.US,D,20201005,000000,7.24,7.39,7.24,7.36,277882,0
+SPNT.US,D,20201006,000000,7.49,7.59,7.29,7.31,432516,0
+SPNT.US,D,20201007,000000,7.36,7.49,7.22,7.39,473294,0
+SPNT.US,D,20201008,000000,7.48,7.78,7.44,7.74,396480,0
+SPNT.US,D,20201009,000000,7.8,7.89,7.57,7.69,335232,0
+SPNT.US,D,20201012,000000,7.7,7.84,7.64,7.83,269919,0
+SPNT.US,D,20201013,000000,7.73,7.875,7.73,7.86,346595,0
+SPNT.US,D,20201014,000000,7.86,8.02,7.8,7.85,276233,0
+SPNT.US,D,20201015,000000,7.74,8.08,7.65,8.07,276637,0
+SPNT.US,D,20201016,000000,8.08,8.16,7.97,8,307258,0
+SPNT.US,D,20201019,000000,8.01,8.14,7.98,8.01,251800,0
+SPNT.US,D,20201020,000000,8.11,8.11,7.89,7.94,172123,0
+SPNT.US,D,20201021,000000,7.9,7.98,7.88,7.92,139771,0
+SPNT.US,D,20201022,000000,7.93,8.11,7.89,8.07,214248,0
+SPNT.US,D,20201023,000000,8.11,8.29,8.11,8.2,189274,0
+SPNT.US,D,20201026,000000,8.09,8.09,7.93,8.04,141347,0
+SPNT.US,D,20201027,000000,8,8.04,7.95,8,248201,0
+SPNT.US,D,20201028,000000,7.84,7.93,7.68,7.85,320948,0
+SPNT.US,D,20201029,000000,7.78,7.86,7.65,7.81,241883,0
+SPNT.US,D,20201030,000000,7.77,7.86,7.73,7.78,396675,0
+SPNT.US,D,20201102,000000,7.92,8.09,7.86,7.98,283877,0
+SPNT.US,D,20201103,000000,8.09,8.24,8.09,8.21,233278,0
+SPNT.US,D,20201104,000000,7.99,8.1726,7.96,8.05,243748,0
+SPNT.US,D,20201105,000000,8.03,8.415,8.03,8.38,295881,0
+SPNT.US,D,20201106,000000,8.46,8.46,7.54,8.28,288074,0
+SPNT.US,D,20201109,000000,8.84,9.35,8.64,8.71,343168,0
+SPNT.US,D,20201110,000000,8.85,8.9026,8.5969,8.79,410712,0
+SPNT.US,D,20201111,000000,8.81,8.81,8.55,8.63,214951,0
+SPNT.US,D,20201112,000000,8.51,8.74,8.41,8.58,335044,0
+SPNT.US,D,20201113,000000,8.69,8.81,8.615,8.74,221841,0
+SPNT.US,D,20201116,000000,8.98,9.65,8.8825,9.63,815712,0
+SPNT.US,D,20201117,000000,9.58,9.58,9.07,9.52,503405,0
+SPNT.US,D,20201118,000000,9.55,9.64,9.38,9.39,729750,0
+SPNT.US,D,20201119,000000,9.35,9.43,9.04,9.31,365627,0
+SPNT.US,D,20201120,000000,9.18,9.3,9.09,9.21,357616,0
+SPNT.US,D,20201123,000000,9.33,9.41,9.19,9.39,251306,0
+SPNT.US,D,20201124,000000,9.56,9.85,9.52,9.74,352221,0
+SPNT.US,D,20201125,000000,9.72,9.82,9.48,9.77,268996,0
+SPNT.US,D,20201127,000000,9.66,9.89,9.47,9.74,141302,0
+SPNT.US,D,20201130,000000,9.63,9.69,9.45,9.54,522759,0
+SPNT.US,D,20201201,000000,9.7,9.83,9.53,9.76,262045,0
+SPNT.US,D,20201202,000000,9.79,9.86,9.63,9.8,252923,0
+SPNT.US,D,20201203,000000,9.81,9.81,9.53,9.56,271016,0
+SPNT.US,D,20201204,000000,9.65,9.9,9.61,9.81,209983,0
+SPNT.US,D,20201207,000000,9.81,9.87,9.58,9.61,183182,0
+SPNT.US,D,20201208,000000,9.49,9.7,9.49,9.65,279866,0
+SPNT.US,D,20201209,000000,9.69,9.98,9.5,9.58,429731,0
+SPNT.US,D,20201210,000000,9.5,9.69,9.5,9.63,220596,0
+SPNT.US,D,20201211,000000,9.54,9.75,9.51,9.6,420446,0
+SPNT.US,D,20201214,000000,9.77,9.78,9.48,9.49,372689,0
+SPNT.US,D,20201215,000000,9.56,9.6,9.48,9.55,317475,0
+SPNT.US,D,20201216,000000,9.6,9.74,9.54,9.61,281388,0
+SPNT.US,D,20201217,000000,9.67,9.76,9.59,9.71,470671,0
+SPNT.US,D,20201218,000000,9.75,9.81,9.3,9.32,1483469,0
+SPNT.US,D,20201221,000000,9.31,9.33,9.07,9.16,291492,0
+SPNT.US,D,20201222,000000,9.16,9.19,8.96,8.97,185156,0
+SPNT.US,D,20201223,000000,9,9.24,9,9.17,166187,0
+SPNT.US,D,20201224,000000,9.2,9.27,9.05,9.26,102630,0
+SPNT.US,D,20201228,000000,9.37,9.5038,9.27,9.27,320015,0
+SPNT.US,D,20201229,000000,9.41,9.42,9.16,9.21,245301,0
+SPNT.US,D,20201230,000000,9.26,9.5,9.25,9.41,258300,0
+SPNT.US,D,20201231,000000,9.4,9.59,9.38,9.52,199313,0
+SPNT.US,D,20210104,000000,9.61,9.66,9.37,9.41,269035,0
+SPNT.US,D,20210105,000000,9.43,9.63,9.43,9.53,322280,0
+SPNT.US,D,20210106,000000,9.7,10.2,9.7,10.07,778688,0
+SPNT.US,D,20210107,000000,10.08,10.13,9.9147,10,376557,0
+SPNT.US,D,20210108,000000,10.01,10.01,9.73,9.92,246725,0
+SPNT.US,D,20210111,000000,9.84,9.99,9.8315,9.99,179407,0
+SPNT.US,D,20210112,000000,9.94,10.22,9.94,10.04,237417,0
+SPNT.US,D,20210113,000000,10.06,10.13,9.95,9.98,184279,0
+SPNT.US,D,20210114,000000,10.06,10.15,9.95,10.09,285333,0
+SPNT.US,D,20210115,000000,9.98,10.04,9.945,9.99,227497,0
+SPNT.US,D,20210119,000000,10.08,10.17,9.98,10.03,283584,0
+SPNT.US,D,20210120,000000,10.05,10.17,9.95,9.99,257372,0
+SPNT.US,D,20210121,000000,9.99,9.99,9.73,9.81,244170,0
+SPNT.US,D,20210122,000000,9.73,9.88,9.63,9.87,255077,0
+SPNT.US,D,20210125,000000,9.77,10.05,9.61,10.03,242021,0
+SPNT.US,D,20210126,000000,10.08,10.08,9.73,9.85,184177,0
+SPNT.US,D,20210127,000000,9.76,9.76,9.55,9.58,294569,0
+SPNT.US,D,20210128,000000,9.68,9.71,9.3,9.34,282466,0
+SPNT.US,D,20210129,000000,9.34,9.38,9.2036,9.23,247973,0
+SPNT.US,D,20210201,000000,9.35,9.64,9.23,9.59,208736,0
+SPNT.US,D,20210202,000000,9.75,9.79,9.5,9.6,220291,0
+SPNT.US,D,20210203,000000,9.58,9.64,9.34,9.58,219912,0
+SPNT.US,D,20210204,000000,9.56,9.79,9.5,9.74,135811,0
+SPNT.US,D,20210205,000000,9.87,9.88,9.75,9.87,153149,0
+SPNT.US,D,20210208,000000,9.96,10.1,9.82,9.97,249584,0
+SPNT.US,D,20210209,000000,9.94,10.05,9.87,9.96,213163,0
+SPNT.US,D,20210210,000000,10,10.12,9.92,10.11,327424,0
+SPNT.US,D,20210211,000000,10.2,10.39,10.08,10.21,426105,0
+SPNT.US,D,20210212,000000,10.16,10.25,10.01,10.08,263141,0
+SPNT.US,D,20210216,000000,10.18,10.18,9.79,10.01,214094,0
+SPNT.US,D,20210217,000000,9.89,10.2,9.89,10.2,372185,0
+SPNT.US,D,20210218,000000,10.18,10.18,9.74,9.75,289647,0
+SPNT.US,D,20210219,000000,9.74,10.11,9.69,10.08,580490,0
+SPNT.US,D,20210222,000000,10.06,10.43,9.92,10.31,884904,0
+SPNT.US,D,20210223,000000,10.28,10.39,9.94,9.94,416809,0
+SPNT.US,D,20210224,000000,10,11.23,10,10.51,1269027,0
+SPNT.US,D,20210225,000000,10.47,10.86,10.47,10.5,1589781,0
+SPNT.US,D,20210226,000000,10.49,10.58,9.96,10.21,681566,0
+SPNT.US,D,20210301,000000,11.5,11.5,10.05,10.5,300800,0
+SPNT.US,D,20210302,000000,10.34,10.47,9.97,10.2,341100,0
+SPNT.US,D,20210303,000000,10.2,10.51,10.2,10.23,357300,0
+SPNT.US,D,20210304,000000,10.15,10.47,9.84,10.04,493400,0
+SPNT.US,D,20210305,000000,10.04,10.55,9.91,10.55,384600,0
+SPNT.US,D,20210308,000000,10.77,10.93,10.5843,10.79,475481,0
+SPNT.US,D,20210309,000000,10.72,11.16,10.55,10.63,843300,0
+SPNT.US,D,20210310,000000,10.6,10.89,10.6,10.79,291912,0
+SPNT.US,D,20210311,000000,10.83,10.99,10.62,10.99,1968822,0
+SPNT.US,D,20210312,000000,11.12,11.17,10.8,10.99,1018461,0
+SPNT.US,D,20210315,000000,11.04,11.34,10.92,11.24,466056,0
+SPNT.US,D,20210316,000000,11.5,11.5,10.75,10.85,529278,0
+SPNT.US,D,20210317,000000,10.83,11.06,10.76,11.04,430608,0
+SPNT.US,D,20210318,000000,11,11.06,10.78,10.82,559547,0
+SPNT.US,D,20210319,000000,10.77,10.85,10.41,10.53,1560089,0
+SPNT.US,D,20210322,000000,10.52,10.52,10.19,10.47,541133,0
+SPNT.US,D,20210323,000000,10.35,10.445,10.23,10.29,464135,0
+SPNT.US,D,20210324,000000,10.28,10.56,9.91,10.01,622188,0
+SPNT.US,D,20210325,000000,9.96,10.22,9.85,10.14,570762,0
+SPNT.US,D,20210326,000000,10.11,10.43,10.11,10.31,635973,0
+SPNT.US,D,20210329,000000,10.32,10.57,10.22,10.29,597022,0
+SPNT.US,D,20210330,000000,10.31,10.5,10.16,10.29,420610,0
+SPNT.US,D,20210331,000000,10.23,10.335,10.03,10.17,954796,0
+SPNT.US,D,20210401,000000,10.14,10.33,10.06,10.32,391216,0
+SPNT.US,D,20210405,000000,10.46,10.63,10.31,10.62,348227,0
+SPNT.US,D,20210406,000000,10.66,10.69,10.35,10.36,350342,0
+SPNT.US,D,20210407,000000,10.4,10.49,10.25,10.34,423948,0
+SPNT.US,D,20210408,000000,10.31,10.37,10.2,10.36,326276,0
+SPNT.US,D,20210409,000000,10.3,10.49,10.2,10.37,634340,0
+SPNT.US,D,20210412,000000,10.32,10.52,10.2,10.43,358711,0
+SPNT.US,D,20210413,000000,10.47,10.67,10.32,10.36,257369,0
+SPNT.US,D,20210414,000000,10.28,10.61,10.28,10.44,212771,0
+SPNT.US,D,20210415,000000,10.55,10.55,10.36,10.45,304179,0
+SPNT.US,D,20210416,000000,10.63,10.66,10.51,10.6,320452,0
+SPNT.US,D,20210419,000000,10.51,10.63,10.42,10.56,358866,0
+SPNT.US,D,20210420,000000,10.58,10.58,10.33,10.43,254398,0
+SPNT.US,D,20210421,000000,10.47,10.72,10.36,10.67,249964,0
+SPNT.US,D,20210422,000000,10.71,10.93,10.5,10.51,207731,0
+SPNT.US,D,20210423,000000,10.58,10.71,10.51,10.59,283076,0
+SPNT.US,D,20210426,000000,10.67,10.78,10.49,10.53,253811,0
+SPNT.US,D,20210427,000000,10.5,10.62,10.45,10.6,455738,0
+SPNT.US,D,20210428,000000,10.59,10.6,10.45,10.48,307340,0
+SPNT.US,D,20210429,000000,10.62,10.66,10.466,10.6,406712,0
+SPNT.US,D,20210430,000000,10.47,10.69,10.45,10.58,498404,0
+SPNT.US,D,20210503,000000,10.66,10.79,10.58,10.63,557793,0
+SPNT.US,D,20210504,000000,10.56,10.92,10.45,10.79,592086,0
+SPNT.US,D,20210505,000000,10.76,10.76,10.54,10.64,276913,0
+SPNT.US,D,20210506,000000,10.65,10.81,10.56,10.75,253714,0
+SPNT.US,D,20210507,000000,10.63,10.73,10.59,10.67,201181,0
+SPNT.US,D,20210510,000000,10.72,10.74,10.3,10.3,557756,0
+SPNT.US,D,20210511,000000,10.25,10.34,10.07,10.29,378502,0
+SPNT.US,D,20210512,000000,10.26,10.34,10.14,10.15,545420,0
+SPNT.US,D,20210513,000000,10.15,10.59,10.15,10.5,441369,0
+SPNT.US,D,20210514,000000,10.54,10.68,10.42,10.59,319411,0
+SPNT.US,D,20210517,000000,10.57,10.59,10.418,10.56,225015,0
+SPNT.US,D,20210518,000000,10.5,10.55,10.45,10.47,580181,0
+SPNT.US,D,20210519,000000,10.35,10.52,10.25,10.5,392728,0
+SPNT.US,D,20210520,000000,10.56,10.69,10.5,10.64,392628,0
+SPNT.US,D,20210521,000000,10.73,10.73,10.51,10.63,574155,0
+SPNT.US,D,20210524,000000,10.61,10.66,10.52,10.59,433150,0
+SPNT.US,D,20210525,000000,10.69,10.69,10.39,10.42,748784,0
+SPNT.US,D,20210526,000000,10.39,10.48,10.25,10.4,731316,0
+SPNT.US,D,20210527,000000,10.4,10.67,10.37,10.54,688237,0
+SPNT.US,D,20210528,000000,10.59,10.6,10.44,10.52,234950,0
+SPNT.US,D,20210601,000000,10.59,10.76,10.52,10.71,434201,0
+SPNT.US,D,20210602,000000,10.75,10.795,10.5,10.51,371341,0
+SPNT.US,D,20210603,000000,10.49,10.63,10.27,10.36,389083,0
+SPNT.US,D,20210604,000000,10.32,10.51,10.28,10.5,410571,0
+SPNT.US,D,20210607,000000,10.54,11.065,10.4656,11.02,961912,0
+SPNT.US,D,20210608,000000,11.03,11.13,10.8,10.88,625081,0
+SPNT.US,D,20210609,000000,10.84,10.91,10.6,10.62,581106,0
+SPNT.US,D,20210610,000000,10.69,10.75,10.58,10.59,547740,0
+SPNT.US,D,20210611,000000,10.58,10.85,10.58,10.7,470417,0
+SPNT.US,D,20210614,000000,10.65,10.76,10.52,10.59,494456,0
+SPNT.US,D,20210615,000000,10.55,10.72,10.49,10.63,853038,0
+SPNT.US,D,20210616,000000,10.61,10.705,10.51,10.55,1285593,0
+SPNT.US,D,20210617,000000,10.5,10.59,10.23,10.32,1495100,0
+SPNT.US,D,20210618,000000,10.15,10.22,9.85,9.89,3385688,0
+SPNT.US,D,20210621,000000,10,10.14,9.93,10.09,1270268,0
+SPNT.US,D,20210622,000000,10.02,10.15,9.97,10.08,1371957,0
+SPNT.US,D,20210623,000000,10.04,10.22,10.04,10.11,456642,0
+SPNT.US,D,20210624,000000,10.19,10.34,10.09,10.33,407895,0
+SPNT.US,D,20210625,000000,10.33,10.47,10.251,10.32,880491,0
+SPNT.US,D,20210628,000000,10.25,10.25,10.09,10.19,464653,0
+SPNT.US,D,20210629,000000,10.22,10.28,10.18,10.19,239194,0
+SPNT.US,D,20210630,000000,10.14,10.215,10.07,10.07,545638,0
+SPNT.US,D,20210701,000000,10.14,10.275,10.07,10.26,277927,0
+SPNT.US,D,20210702,000000,10.28,10.3,10.07,10.08,224116,0
+SPNT.US,D,20210706,000000,10.09,10.09,9.83,9.91,283692,0
+SPNT.US,D,20210707,000000,9.83,9.97,9.78,9.8,430961,0
+SPNT.US,D,20210708,000000,9.6,9.74,9.47,9.59,357960,0
+SPNT.US,D,20210709,000000,9.72,9.92,9.72,9.9,371046,0
+SPNT.US,D,20210712,000000,9.87,9.97,9.81,9.95,321208,0
+SPNT.US,D,20210713,000000,9.9,9.945,9.78,9.85,661213,0
+SPNT.US,D,20210714,000000,9.87,9.91,9.73,9.8,784213,0
+SPNT.US,D,20210715,000000,9.76,9.91,9.67,9.85,265030,0
+SPNT.US,D,20210716,000000,9.92,9.93,9.7593,9.83,371000,0
+SPNT.US,D,20210719,000000,9.7,9.79,9.36,9.37,410191,0
+SPNT.US,D,20210720,000000,9.45,9.66,9.45,9.51,600202,0
+SPNT.US,D,20210721,000000,9.6,9.79,9.6,9.73,256418,0
+SPNT.US,D,20210722,000000,9.68,9.715,9.52,9.58,185232,0
+SPNT.US,D,20210723,000000,9.59,9.69,9.49,9.55,168915,0
+SPNT.US,D,20210726,000000,9.59,9.677,9.56,9.6,151644,0
+SPNT.US,D,20210727,000000,9.5,9.61,9.35,9.6,222470,0
+SPNT.US,D,20210728,000000,9.6,9.8,9.42,9.58,265070,0
+SPNT.US,D,20210729,000000,9.71,9.8,9.64,9.71,195828,0
+SPNT.US,D,20210730,000000,9.74,9.81,9.7,9.8,424391,0
+SPNT.US,D,20210802,000000,9.8,9.97,9.62,9.68,341817,0
+SPNT.US,D,20210803,000000,9.75,9.75,9.53,9.65,378158,0
+SPNT.US,D,20210804,000000,9.47,9.56,9.33,9.34,290910,0
+SPNT.US,D,20210805,000000,9.34,9.479,9.27,9.44,226766,0
+SPNT.US,D,20210806,000000,9.47,9.73,9.305,9.7,678501,0
+SPNT.US,D,20210809,000000,9.62,9.82,9.58,9.71,383667,0
+SPNT.US,D,20210810,000000,9.76,9.895,9.6,9.84,438303,0
+SPNT.US,D,20210811,000000,9.85,9.96,9.731,9.91,311906,0
+SPNT.US,D,20210812,000000,9.93,9.94,9.76,9.9,302250,0
+SPNT.US,D,20210813,000000,9.86,9.94,9.73,9.89,208778,0
+SPNT.US,D,20210816,000000,9.82,9.9,9.75,9.83,278434,0
+SPNT.US,D,20210817,000000,9.76,9.79,9.6,9.7,311359,0
+SPNT.US,D,20210818,000000,9.66,9.78,9.62,9.67,286566,0
+SPNT.US,D,20210819,000000,9.55,9.62,9.44,9.6,410781,0
+SPNT.US,D,20210820,000000,9.56,9.825,9.56,9.78,484116,0
+SPNT.US,D,20210823,000000,9.83,9.89,9.76,9.86,237664,0
+SPNT.US,D,20210824,000000,9.85,9.91,9.76,9.86,322339,0
+SPNT.US,D,20210825,000000,9.83,9.96,9.82,9.85,384105,0
+SPNT.US,D,20210826,000000,9.85,9.93,9.73,9.81,483101,0
+SPNT.US,D,20210827,000000,9.8,10.08,9.79,10.07,521459,0
+SPNT.US,D,20210830,000000,10.07,10.18,9.95,9.95,280431,0
+SPNT.US,D,20210831,000000,10,10.03,9.8,9.81,318510,0
+SPNT.US,D,20210901,000000,9.81,9.815,9.62,9.63,253417,0
+SPNT.US,D,20210902,000000,9.64,9.71,9.38,9.41,296329,0
+SPNT.US,D,20210903,000000,9.38,9.47,9.34,9.45,314957,0
+SPNT.US,D,20210907,000000,9.42,9.42,9.215,9.35,734418,0
+SPNT.US,D,20210908,000000,9.29,9.31,9.05,9.17,709166,0
+SPNT.US,D,20210909,000000,9.1,9.2,8.95,9.05,548897,0
+SPNT.US,D,20210910,000000,9.1,9.11,8.78,8.86,537695,0
+SPNT.US,D,20210913,000000,8.97,9.18,8.87,9.17,716074,0
+SPNT.US,D,20210914,000000,9.21,9.23,9.075,9.18,782710,0
+SPNT.US,D,20210915,000000,9.15,9.21,8.99,9.17,1494909,0
+SPNT.US,D,20210916,000000,9.24,9.39,9.12,9.3,1278310,0
+SPNT.US,D,20210917,000000,9.15,9.4096,9.15,9.32,2647091,0
+SPNT.US,D,20210920,000000,9.17,9.24,9.07,9.23,1620391,0
+SPNT.US,D,20210921,000000,9.28,9.3,8.99,9.15,1318229,0
+SPNT.US,D,20210922,000000,9.2,9.4,9.145,9.31,502868,0
+SPNT.US,D,20210923,000000,9.39,9.55,9.335,9.4,354289,0
+SPNT.US,D,20210924,000000,9.43,9.49,9.36,9.36,581096,0
+SPNT.US,D,20210927,000000,9.38,9.54,9.36,9.37,351745,0
+SPNT.US,D,20210928,000000,9.41,9.43,9.2,9.24,299319,0
+SPNT.US,D,20210929,000000,9.31,9.37,9.16,9.35,192501,0
+SPNT.US,D,20210930,000000,9.41,9.5,9.25,9.26,383222,0
+SPNT.US,D,20211001,000000,9.31,9.44,9.24,9.37,423382,0
+SPNT.US,D,20211004,000000,9.39,9.56,9.27,9.31,480686,0
+SPNT.US,D,20211005,000000,9.35,9.48,9.22,9.39,423765,0
+SPNT.US,D,20211006,000000,9.37,9.43,9.23,9.4,352276,0
+SPNT.US,D,20211007,000000,9.47,9.6,9.45,9.45,864955,0
+SPNT.US,D,20211008,000000,9.45,9.53,9.4,9.41,447374,0
+SPNT.US,D,20211011,000000,9.48,9.61,9.3,9.31,297218,0
+SPNT.US,D,20211012,000000,9.32,9.43,9.28,9.28,325723,0
+SPNT.US,D,20211013,000000,9.29,9.29,9.09,9.29,928928,0
+SPNT.US,D,20211014,000000,9.35,9.49,9.3,9.47,220781,0
+SPNT.US,D,20211015,000000,9.58,9.62,9.41,9.42,254554,0
+SPNT.US,D,20211018,000000,9.41,9.415,9.31,9.32,157842,0
+SPNT.US,D,20211019,000000,9.33,9.4099,9.18,9.19,193770,0
+SPNT.US,D,20211020,000000,9.16,9.315,9.13,9.29,270435,0
+SPNT.US,D,20211021,000000,9.29,9.36,9.26,9.35,180652,0
+SPNT.US,D,20211022,000000,9.38,9.45,9.33,9.42,232944,0
+SPNT.US,D,20211025,000000,9.42,9.51,9.35,9.49,159116,0
+SPNT.US,D,20211026,000000,9.49,9.49,9.37,9.37,227379,0
+SPNT.US,D,20211027,000000,9.31,9.41,9.26,9.31,315385,0
+SPNT.US,D,20211028,000000,9.37,9.475,9.35,9.4,199479,0
+SPNT.US,D,20211029,000000,9.4,9.43,9.34,9.4,362690,0
+SPNT.US,D,20211101,000000,9.42,9.64,9.4,9.62,304508,0
+SPNT.US,D,20211102,000000,9.64,9.66,9.53,9.64,244285,0
+SPNT.US,D,20211103,000000,9.65,9.94,9.61,9.9,267094,0
+SPNT.US,D,20211104,000000,10,10,9.29,9.55,738880,0
+SPNT.US,D,20211105,000000,9.61,9.88,9.59,9.81,298816,0
+SPNT.US,D,20211108,000000,9.8,9.86,9.72,9.85,273595,0
+SPNT.US,D,20211109,000000,9.98,9.98,9.61,9.63,1765357,0
+SPNT.US,D,20211110,000000,9.6,9.61,9.285,9.31,462577,0
+SPNT.US,D,20211111,000000,9.32,9.32,9.1,9.3,239896,0
+SPNT.US,D,20211112,000000,9.33,9.33,8.99,9.03,426974,0
+SPNT.US,D,20211115,000000,9.07,9.11,8.78,8.95,1066025,0
+SPNT.US,D,20211116,000000,8.97,9.075,8.9,8.97,269585,0
+SPNT.US,D,20211117,000000,8.91,8.98,8.83,8.97,378024,0
+SPNT.US,D,20211118,000000,8.89,8.99,8.61,8.62,302457,0
+SPNT.US,D,20211119,000000,8.5,8.5599,8.36,8.52,690671,0
+SPNT.US,D,20211122,000000,8.52,8.78,8.52,8.68,297311,0
+SPNT.US,D,20211123,000000,8.64,8.7369,8.51,8.54,273971,0
+SPNT.US,D,20211124,000000,8.51,8.51,8.29,8.33,263770,0
+SPNT.US,D,20211126,000000,8.08,8.08,7.64,7.81,234056,0
+SPNT.US,D,20211129,000000,7.9,7.92,7.48,7.79,751342,0
+SPNT.US,D,20211130,000000,7.69,7.74,7.535,7.7,671634,0
+SPNT.US,D,20211201,000000,7.91,8.02,7.63,7.64,370233,0
+SPNT.US,D,20211202,000000,7.72,7.81,7.68,7.7,502541,0
+SPNT.US,D,20211203,000000,7.77,7.77,7.55,7.61,309068,0
+SPNT.US,D,20211206,000000,7.7,7.93,7.7,7.86,251103,0
+SPNT.US,D,20211207,000000,7.92,8.02,7.902,7.95,176983,0
+SPNT.US,D,20211208,000000,7.96,8.13,7.875,8.01,159187,0
+SPNT.US,D,20211209,000000,7.93,8.13,7.9,8.11,221037,0
+SPNT.US,D,20211210,000000,8.12,8.21,8.07,8.21,201281,0
+SPNT.US,D,20211213,000000,8.165,8.45,8.145,8.41,462466,0
+SPNT.US,D,20211214,000000,8.44,8.6,8.28,8.29,313499,0
+SPNT.US,D,20211215,000000,8.22,8.44,8.14,8.42,526531,0
+SPNT.US,D,20211216,000000,8.45,8.51,8.21,8.29,434776,0
+SPNT.US,D,20211217,000000,8.24,8.45,8.21,8.36,1593398,0
+SPNT.US,D,20211220,000000,8.23,8.23,7.95,8.11,493056,0
+SPNT.US,D,20211221,000000,8.19,8.33,8.07,8.14,255111,0
+SPNT.US,D,20211222,000000,8.07,8.175,8.035,8.15,304590,0
+SPNT.US,D,20211223,000000,8.2,8.28,8.16,8.25,138671,0
+SPNT.US,D,20211227,000000,8.33,8.33,8.12,8.18,270157,0
+SPNT.US,D,20211228,000000,8.21,8.36,8.21,8.31,295392,0
+SPNT.US,D,20211229,000000,8.36,8.37,8.19,8.24,310715,0
+SPNT.US,D,20211230,000000,8.28,8.41,8.13,8.14,255038,0
+SPNT.US,D,20211231,000000,8.13,8.25,8.11,8.13,177585,0
+SPNT.US,D,20220103,000000,8.24,8.37,8.21,8.36,239737,0
+SPNT.US,D,20220104,000000,8.38,8.57,8.32,8.41,365054,0
+SPNT.US,D,20220105,000000,8.42,8.56,8.35,8.37,164919,0
+SPNT.US,D,20220106,000000,8.41,8.53,8.35,8.41,298971,0
+SPNT.US,D,20220107,000000,8.34,8.51,8.34,8.47,308059,0
+SPNT.US,D,20220110,000000,8.52,8.58,8.39,8.5,252888,0
+SPNT.US,D,20220111,000000,8.5,8.54,8.31,8.54,266598,0
+SPNT.US,D,20220112,000000,8.52,8.6,8.28,8.28,250415,0
+SPNT.US,D,20220113,000000,8.3,8.3599,8.155,8.21,196690,0
+SPNT.US,D,20220114,000000,8.12,8.18,8.0571,8.18,282960,0
+SPNT.US,D,20220118,000000,8.15,8.17,8.01,8.02,253974,0
+SPNT.US,D,20220119,000000,8,8.07,7.91,7.92,271872,0
+SPNT.US,D,20220120,000000,7.95,8.14,7.95,8.07,377909,0
+SPNT.US,D,20220121,000000,8.06,8.28,8.02,8.19,377452,0
+SPNT.US,D,20220124,000000,8.14,8.38,8.02,8.35,355548,0
+SPNT.US,D,20220125,000000,8.33,8.435,8.07,8.37,181612,0
+SPNT.US,D,20220126,000000,8.38,8.53,8.15,8.28,298880,0
+SPNT.US,D,20220127,000000,8.18,8.325,8.08,8.19,265986,0
+SPNT.US,D,20220128,000000,8.15,8.4,8.14,8.4,256715,0
+SPNT.US,D,20220131,000000,8.31,8.5,8.25,8.47,322798,0
+SPNT.US,D,20220201,000000,8.44,8.5,8.35,8.47,203504,0
+SPNT.US,D,20220202,000000,8.47,8.63,8.41,8.62,315761,0
+SPNT.US,D,20220203,000000,8.6,8.66,8.46,8.49,212584,0
+SPNT.US,D,20220204,000000,8.36,8.51,8.3,8.46,247772,0
+SPNT.US,D,20220207,000000,8.44,8.535,8.335,8.35,152398,0
+SPNT.US,D,20220208,000000,8.43,8.58,8.41,8.56,229139,0
+SPNT.US,D,20220209,000000,8.62,8.62,8.36,8.43,202011,0
+SPNT.US,D,20220210,000000,8.34,8.49,8.22,8.28,228482,0
+SPNT.US,D,20220211,000000,8.35,8.39,8.22,8.31,162735,0
+SPNT.US,D,20220214,000000,8.34,8.375,8.14,8.27,270287,0
+SPNT.US,D,20220215,000000,8.33,8.51,8.31,8.33,154160,0
+SPNT.US,D,20220216,000000,8.36,8.41,8.28,8.4,238891,0
+SPNT.US,D,20220217,000000,8.28,8.309,8.18,8.27,245423,0
+SPNT.US,D,20220218,000000,8.17,8.305,8.01,8.22,527178,0
+SPNT.US,D,20220222,000000,8.28,8.3,8.1,8.13,159949,0
+SPNT.US,D,20220223,000000,8.13,8.23,7.96,7.97,174989,0
+SPNT.US,D,20220224,000000,7.81,7.899,7.68,7.84,163254,0
+SPNT.US,D,20220225,000000,8,8,7.4,7.45,287627,0
+SPNT.US,D,20220228,000000,7.34,7.39,7.1987,7.39,526995,0
+SPNT.US,D,20220301,000000,7.35,7.36,6.981,7.13,631894,0
+SPNT.US,D,20220302,000000,7.17,7.33,7.06,7.3,451720,0
+SPNT.US,D,20220303,000000,7.29,7.29,7.12,7.27,282462,0
+SPNT.US,D,20220304,000000,7.16,7.225,7.07,7.2,434878,0
+SPNT.US,D,20220307,000000,7.15,7.19,7.02,7.11,385488,0
+SPNT.US,D,20220308,000000,7.2,7.2799,7.04,7.12,325513,0
+SPNT.US,D,20220309,000000,7.21,7.37,7.21,7.36,281184,0
+SPNT.US,D,20220310,000000,7.23,7.25,7.03,7.14,494804,0
+SPNT.US,D,20220311,000000,7.13,7.19,6.63,6.63,408169,0
+SPNT.US,D,20220314,000000,6.73,6.905,6.56,6.84,642065,0
+SPNT.US,D,20220315,000000,6.9,7.14,6.85,6.96,645734,0
+SPNT.US,D,20220316,000000,6.98,7.23,6.98,7.2,701373,0
+SPNT.US,D,20220317,000000,7.11,7.515,7.11,7.48,439102,0
+SPNT.US,D,20220318,000000,7.52,7.52,7.12,7.51,1078269,0
+SPNT.US,D,20220321,000000,7.49,7.58,7.31,7.41,571124,0
+SPNT.US,D,20220322,000000,7.41,7.6,7.38,7.43,346413,0
+SPNT.US,D,20220323,000000,7.36,7.46,7.35,7.4,267520,0
+SPNT.US,D,20220324,000000,7.41,7.56,7.4,7.55,188192,0
+SPNT.US,D,20220325,000000,7.62,7.71,7.575,7.64,213406,0
+SPNT.US,D,20220328,000000,7.61,7.66,7.46,7.61,217418,0
+SPNT.US,D,20220329,000000,7.67,7.81,7.62,7.69,255680,0
+SPNT.US,D,20220330,000000,7.75,7.805,7.45,7.52,326385,0
+SPNT.US,D,20220331,000000,7.48,7.617,7.47,7.48,244602,0
+SPNT.US,D,20220401,000000,7.52,7.6,7.43,7.52,340005,0
+SPNT.US,D,20220404,000000,7.39,7.47,7.24,7.32,384542,0
+SPNT.US,D,20220405,000000,7.27,7.31,6.97,6.99,458827,0
+SPNT.US,D,20220406,000000,6.94,6.98,6.76,6.76,363074,0
+SPNT.US,D,20220407,000000,6.8,6.8,6.535,6.61,993853,0
+SPNT.US,D,20220408,000000,6.59,6.6,6.385,6.48,416421,0
+SPNT.US,D,20220411,000000,6.52,6.71,6.46,6.51,417779,0
+SPNT.US,D,20220412,000000,6.54,6.673,6.42,6.43,598983,0
+SPNT.US,D,20220413,000000,6.45,6.6,6.4,6.54,415699,0
+SPNT.US,D,20220414,000000,6.55,6.6,6.43,6.48,310465,0
+SPNT.US,D,20220418,000000,6.42,6.67,6.42,6.66,431694,0
+SPNT.US,D,20220419,000000,6.61,6.7,6.6,6.67,634942,0
+SPNT.US,D,20220420,000000,6.83,6.96,6.7,6.94,760097,0
+SPNT.US,D,20220421,000000,7,7.08,6.84,6.9,609351,0
+SPNT.US,D,20220422,000000,6.89,6.91,6.68,6.76,519424,0
+SPNT.US,D,20220425,000000,6.74,6.74,6.57,6.7,452293,0
+SPNT.US,D,20220426,000000,6.64,6.65,6.48,6.59,582913,0
+SPNT.US,D,20220427,000000,6.61,6.73,6.5,6.54,482904,0
+SPNT.US,D,20220428,000000,6.65,6.65,6.395,6.61,406598,0
+SPNT.US,D,20220429,000000,6.52,6.59,6.23,6.28,491607,0
+SPNT.US,D,20220502,000000,6.3,6.31,5.78,5.79,1314769,0
+SPNT.US,D,20220503,000000,5.85,6.08,5.83,5.85,491142,0
+SPNT.US,D,20220504,000000,5.88,6.07,5.77,6.07,548738,0
+SPNT.US,D,20220505,000000,5.97,6,5.5,5.98,1002560,0
+SPNT.US,D,20220506,000000,5.94,6.2197,5.87,5.91,948138,0
+SPNT.US,D,20220509,000000,5.82,6.09,5.82,5.96,742388,0
+SPNT.US,D,20220510,000000,6.05,6.1,5.84,6,444085,0
+SPNT.US,D,20220511,000000,6,6.195,5.99,6.06,515386,0
+SPNT.US,D,20220512,000000,6.08,6.08,5.87,6,430924,0
+SPNT.US,D,20220513,000000,6,6.13,5.945,6.05,492893,0
+SPNT.US,D,20220516,000000,6.06,6.1,5.875,5.96,629052,0
+SPNT.US,D,20220517,000000,6.03,6.2,6.03,6.1,784644,0
+SPNT.US,D,20220518,000000,6.03,6.22,5.795,5.89,999053,0
+SPNT.US,D,20220519,000000,5.86,5.93,5.72,5.87,696102,0
+SPNT.US,D,20220520,000000,5.92,5.97,5.645,5.75,694091,0
+SPNT.US,D,20220523,000000,5.86,5.86,5.71,5.83,572499,0
+SPNT.US,D,20220524,000000,5.86,6.01,5.725,6,512410,0
+SPNT.US,D,20220525,000000,5.94,5.99,5.69,5.7,1338540,0
+SPNT.US,D,20220526,000000,5.69,5.69,5.5,5.6,948464,0
+SPNT.US,D,20220527,000000,5.61,5.75,5.56,5.69,1367592,0
+SPNT.US,D,20220531,000000,5.69,5.69,5.58,5.6,693081,0
+SPNT.US,D,20220601,000000,5.6,5.61,5.47,5.53,605516,0
+SPNT.US,D,20220602,000000,5.47,5.62,5.47,5.56,578464,0
+SPNT.US,D,20220603,000000,5.47,5.55,5.35,5.38,604126,0
+SPNT.US,D,20220606,000000,5.46,5.595,5.45,5.53,1026642,0
+SPNT.US,D,20220607,000000,5.4,5.52,5.4,5.51,547803,0
+SPNT.US,D,20220608,000000,5.5,5.53,5.41,5.5,625300,0
+SPNT.US,D,20220609,000000,5.5,5.59,5.44,5.47,821195,0
+SPNT.US,D,20220610,000000,5.38,5.45,5.26,5.36,682100,0
+SPNT.US,D,20220613,000000,5.22,5.345,5.205,5.27,846950,0
+SPNT.US,D,20220614,000000,5.3,5.365,5.23,5.3,612425,0
+SPNT.US,D,20220615,000000,5.42,5.505,5.35,5.47,1153606,0
+SPNT.US,D,20220616,000000,5.41,5.44,5.24,5.29,660415,0
+SPNT.US,D,20220617,000000,5.19,5.37,5.19,5.32,819528,0
+SPNT.US,D,20220621,000000,5.43,5.46,5.3492,5.39,932115,0
+SPNT.US,D,20220622,000000,5.35,5.51,5.35,5.41,705389,0
+SPNT.US,D,20220623,000000,5.42,5.45,5.305,5.35,341175,0
+SPNT.US,D,20220624,000000,5.43,5.56,5.35,5.52,1569299,0
+SPNT.US,D,20220627,000000,5.55,5.56,5.46,5.49,527706,0
+SPNT.US,D,20220628,000000,5.56,5.68,5.47,5.49,852737,0
+SPNT.US,D,20220629,000000,5.47,5.51,5.305,5.37,530476,0
+SPNT.US,D,20220630,000000,5.32,5.43,5.23,5.42,615100,0
+SPNT.US,D,20220701,000000,5.42,5.54,5.36,5.54,427776,0
+SPNT.US,D,20220705,000000,5.49,5.49,5.3,5.49,757749,0
+SPNT.US,D,20220706,000000,5.54,5.54,5.41,5.48,485180,0
+SPNT.US,D,20220707,000000,5.55,5.61,5.4,5.41,291943,0
+SPNT.US,D,20220708,000000,5.41,5.41,5.16,5.17,440988,0
+SPNT.US,D,20220711,000000,5.05,5.11,4.58,4.59,591553,0
+SPNT.US,D,20220712,000000,4.53,4.63,4.465,4.57,822359,0
+SPNT.US,D,20220713,000000,4.48,4.635,4.45,4.62,577516,0
+SPNT.US,D,20220714,000000,4.55,4.57,4.33,4.36,443413,0
+SPNT.US,D,20220715,000000,4.45,4.49,4.26,4.38,378814,0
+SPNT.US,D,20220718,000000,4.41,4.47,4.33,4.43,443356,0
+SPNT.US,D,20220719,000000,4.5,4.685,4.45,4.62,555231,0
+SPNT.US,D,20220720,000000,4.59,4.665,4.51,4.54,415783,0
+SPNT.US,D,20220721,000000,4.46,4.55,4.36,4.55,453549,0
+SPNT.US,D,20220722,000000,4.54,4.55,4.44,4.51,335672,0
+SPNT.US,D,20220725,000000,4.52,4.695,4.47,4.6,525816,0
+SPNT.US,D,20220726,000000,4.59,4.63,4.5,4.53,276907,0
+SPNT.US,D,20220727,000000,4.6,4.64,4.39,4.56,1195060,0
+SPNT.US,D,20220728,000000,4.54,4.6,4.33,4.43,1182862,0
+SPNT.US,D,20220729,000000,4.47,4.4886,4.33,4.38,752334,0
+SPNT.US,D,20220801,000000,4.32,4.32,4.2,4.21,844606,0
+SPNT.US,D,20220802,000000,4.17,4.23,4.07,4.16,1735127,0
+SPNT.US,D,20220803,000000,4.23,4.23,4.075,4.18,1348615,0
+SPNT.US,D,20220804,000000,4.26,4.57,4.23,4.36,1250913,0
+SPNT.US,D,20220805,000000,4.3,4.44,4.27,4.42,843294,0
+SPNT.US,D,20220808,000000,4.45,4.56,4.35,4.49,695452,0
+SPNT.US,D,20220809,000000,4.5,4.58,4.48,4.52,713228,0
+SPNT.US,D,20220810,000000,4.59,4.63,4.49,4.59,629322,0
+SPNT.US,D,20220811,000000,4.63,4.65,4.53,4.57,496446,0
+SPNT.US,D,20220812,000000,4.6,4.705,4.57,4.68,535540,0
+SPNT.US,D,20220815,000000,4.65,4.65,4.52,4.52,462494,0
+SPNT.US,D,20220816,000000,4.51,4.51,4.35,4.42,1049371,0
+SPNT.US,D,20220817,000000,4.38,4.435,4.34,4.42,1056308,0
+SPNT.US,D,20220818,000000,4.47,4.555,4.42,4.52,707779,0
+SPNT.US,D,20220819,000000,4.5,4.5,4.38,4.41,2388779,0
+SPNT.US,D,20220822,000000,4.39,4.4,4.23,4.26,901060,0
+SPNT.US,D,20220823,000000,4.28,4.325,4.24,4.28,814888,0
+SPNT.US,D,20220824,000000,4.31,4.35,4.22,4.24,590752,0
+SPNT.US,D,20220825,000000,4.22,4.45,4.22,4.44,970656,0
+SPNT.US,D,20220826,000000,4.43,4.49,4.35,4.43,765071,0
+SPNT.US,D,20220829,000000,4.4,4.48,4.36,4.46,389538,0
+SPNT.US,D,20220830,000000,4.46,4.495,4.4,4.46,417694,0
+SPNT.US,D,20220831,000000,4.46,4.55,4.45,4.47,517546,0
+SPNT.US,D,20220901,000000,4.46,4.595,4.415,4.57,425192,0
+SPNT.US,D,20220902,000000,4.62,4.7,4.55,4.61,408652,0
+SPNT.US,D,20220906,000000,4.63,4.63,4.415,4.56,631360,0
+SPNT.US,D,20220907,000000,4.56,4.93,4.545,4.89,609486,0
+SPNT.US,D,20220908,000000,4.84,4.96,4.8,4.95,422416,0
+SPNT.US,D,20220909,000000,5.02,5.02,4.89,4.94,426118,0
+SPNT.US,D,20220912,000000,4.98,5.02,4.85,4.92,423076,0
+SPNT.US,D,20220913,000000,4.8,4.875,4.79,4.84,361224,0
+SPNT.US,D,20220914,000000,4.88,4.88,4.715,4.87,414813,0
+SPNT.US,D,20220915,000000,4.82,5,4.77,4.97,357829,0
+SPNT.US,D,20220916,000000,4.92,4.96,4.83,4.95,977143,0
+SPNT.US,D,20220919,000000,4.94,5.055,4.895,5.03,500264,0
+SPNT.US,D,20220920,000000,4.94,5.03,4.86,5,355482,0
+SPNT.US,D,20220921,000000,4.99,5.03,4.91,4.93,395336,0
+SPNT.US,D,20220922,000000,4.91,4.91,4.5,4.57,476905,0
+SPNT.US,D,20220923,000000,4.57,4.65,4.54,4.61,426020,0
+SPNT.US,D,20220926,000000,4.57,4.59,4.52,4.56,569691,0
+SPNT.US,D,20220927,000000,4.59,4.7,4.53,4.68,584726,0
+SPNT.US,D,20220928,000000,4.72,4.93,4.65,4.87,695726,0
+SPNT.US,D,20220929,000000,4.81,4.94,4.71,4.9,511431,0
+SPNT.US,D,20220930,000000,4.92,5.05,4.885,4.95,1203400,0
+SPNT.US,D,20221003,000000,5,5.13,4.895,5.13,842493,0
+SPNT.US,D,20221004,000000,5.14,5.36,5.14,5.33,871621,0
+SPNT.US,D,20221005,000000,5.21,5.27,4.985,5.02,629172,0
+SPNT.US,D,20221006,000000,5.01,5.06,4.935,5.03,445471,0
+SPNT.US,D,20221007,000000,5,5.02,4.8,4.81,855716,0
+SPNT.US,D,20221010,000000,4.86,5.1,4.83,5.07,455960,0
+SPNT.US,D,20221011,000000,5.06,5.11,4.885,4.9,578848,0
+SPNT.US,D,20221012,000000,4.89,4.89,4.6,4.6,557530,0
+SPNT.US,D,20221013,000000,4.49,5.04,4.415,5,986138,0
+SPNT.US,D,20221014,000000,5.03,5.1,4.92,5,611264,0
+SPNT.US,D,20221017,000000,5.1,5.28,5.1,5.25,592227,0
+SPNT.US,D,20221018,000000,5.34,5.44,5.245,5.29,786200,0
+SPNT.US,D,20221019,000000,5.25,5.55,5.22,5.52,630155,0
+SPNT.US,D,20221020,000000,5.47,5.565,5.4,5.48,1439419,0
+SPNT.US,D,20221021,000000,5.56,5.68,5.425,5.66,1216872,0
+SPNT.US,D,20221024,000000,5.73,5.82,5.58,5.77,501368,0
+SPNT.US,D,20221025,000000,5.71,5.855,5.64,5.72,823443,0
+SPNT.US,D,20221026,000000,5.79,5.945,5.63,5.65,584830,0
+SPNT.US,D,20221027,000000,5.72,6.155,5.72,5.93,878063,0
+SPNT.US,D,20221028,000000,5.95,6.19,5.93,6.15,588110,0
+SPNT.US,D,20221031,000000,6.2,6.49,6.13,6.42,604682,0
+SPNT.US,D,20221101,000000,6.43,6.545,6.39,6.44,427519,0
+SPNT.US,D,20221102,000000,6.44,6.56,6.2701,6.35,467535,0
+SPNT.US,D,20221103,000000,6.16,6.16,5.15,5.41,750938,0
+SPNT.US,D,20221104,000000,5.4,5.85,5.4,5.84,543568,0
+SPNT.US,D,20221107,000000,5.86,6.025,5.77,5.88,462287,0
+SPNT.US,D,20221108,000000,5.86,6.04,5.785,5.96,479395,0
+SPNT.US,D,20221109,000000,5.96,5.96,5.66,5.66,284042,0
+SPNT.US,D,20221110,000000,5.87,5.95,5.78,5.82,395972,0
+SPNT.US,D,20221111,000000,5.9,5.97,5.71,5.74,325429,0
+SPNT.US,D,20221114,000000,5.67,5.96,5.67,5.88,510499,0
+SPNT.US,D,20221115,000000,5.97,6.1,5.925,6.04,502748,0
+SPNT.US,D,20221116,000000,6.09,6.1,5.935,6.05,278690,0
+SPNT.US,D,20221117,000000,5.98,6.1,5.93,6.09,379823,0
+SPNT.US,D,20221118,000000,6.29,6.52,6.04,6.21,1148577,0
+SPNT.US,D,20221121,000000,6.22,6.29,5.94,6.15,422292,0
+SPNT.US,D,20221122,000000,6.17,6.24,6.08,6.2,288879,0
+SPNT.US,D,20221123,000000,6.2,6.325,6.19,6.29,219894,0
+SPNT.US,D,20221125,000000,6.26,6.475,6.26,6.33,161953,0
+SPNT.US,D,20221128,000000,6.31,6.36,6.24,6.27,423394,0
+SPNT.US,D,20221129,000000,6.23,6.535,6.185,6.44,817248,0
+SPNT.US,D,20221130,000000,6.42,6.545,6.26,6.52,543920,0
+SPNT.US,D,20221201,000000,6.59,6.69,6.45,6.57,364787,0
+SPNT.US,D,20221202,000000,6.5,6.7,6.49,6.67,400289,0
+SPNT.US,D,20221205,000000,6.67,6.67,6.4801,6.56,457815,0
+SPNT.US,D,20221206,000000,6.54,6.65,6.36,6.64,456412,0
+SPNT.US,D,20221207,000000,6.64,6.75,6.27,6.3,912889,0
+SPNT.US,D,20221208,000000,6.32,6.4,6.165,6.25,1195073,0
+SPNT.US,D,20221209,000000,6.25,6.305,6.1,6.15,710074,0
+SPNT.US,D,20221212,000000,6.11,6.11,5.76,5.98,859043,0
+SPNT.US,D,20221213,000000,6.07,6.255,5.975,6.08,1216283,0
+SPNT.US,D,20221214,000000,6.11,6.11,5.87,5.94,473208,0
+SPNT.US,D,20221215,000000,5.86,5.98,5.825,5.87,779236,0
+SPNT.US,D,20221216,000000,5.82,5.91,5.75,5.81,2280251,0
+SPNT.US,D,20221219,000000,5.78,5.95,5.78,5.89,597895,0
+SPNT.US,D,20221220,000000,5.94,6.1275,5.94,6.11,1069119,0
+SPNT.US,D,20221221,000000,6.21,6.42,6.14,6.4,467568,0
+SPNT.US,D,20221222,000000,6.35,6.49,6.32,6.38,460741,0
+SPNT.US,D,20221223,000000,6.36,6.51,6.23,6.25,223237,0
+SPNT.US,D,20221227,000000,6.24,6.29,6.16,6.21,202666,0
+SPNT.US,D,20221228,000000,6.25,6.26,5.93,5.93,262334,0
+SPNT.US,D,20221229,000000,5.98,6.03,5.925,6,334204,0
+SPNT.US,D,20221230,000000,5.97,6.02,5.895,5.9,284279,0
+SPNT.US,D,20230103,000000,5.98,6.07,5.715,5.85,313063,0
+SPNT.US,D,20230104,000000,5.94,6.06,5.91,5.98,285178,0
+SPNT.US,D,20230105,000000,5.91,6.07,5.85,5.96,367078,0
+SPNT.US,D,20230106,000000,6.02,6.2,5.96,6.14,470303,0
+SPNT.US,D,20230109,000000,6.15,6.25,6.06,6.06,368831,0
+SPNT.US,D,20230110,000000,6.02,6.27,6.01,6.25,543424,0
+SPNT.US,D,20230111,000000,6.29,6.31,6.16,6.3,282580,0
+SPNT.US,D,20230112,000000,6.31,6.41,6.275,6.4,348808,0
+SPNT.US,D,20230113,000000,6.33,6.6,6.32,6.58,265546,0
+SPNT.US,D,20230117,000000,6.56,6.58,6.4325,6.46,195518,0
+SPNT.US,D,20230118,000000,6.43,6.505,6.39,6.47,193551,0
+SPNT.US,D,20230119,000000,6.38,6.515,6.38,6.5,310262,0
+SPNT.US,D,20230120,000000,6.57,6.57,6.36,6.42,330844,0
+SPNT.US,D,20230123,000000,6.41,6.55,6.36,6.45,244524,0
+SPNT.US,D,20230124,000000,6.47,6.55,6.36,6.54,160571,0
+SPNT.US,D,20230125,000000,6.56,6.75,6.5,6.74,226044,0
+SPNT.US,D,20230126,000000,6.75,6.875,6.7,6.85,251500,0
+SPNT.US,D,20230127,000000,6.85,6.905,6.78,6.84,188784,0
+SPNT.US,D,20230130,000000,6.8,7.1,6.78,7.09,239752,0
+SPNT.US,D,20230131,000000,7.09,7.61,7.09,7.59,600314,0
+SPNT.US,D,20230201,000000,7.55,7.69,7.42,7.59,387583,0
+SPNT.US,D,20230202,000000,7.62,7.62,7.28,7.38,320034,0
+SPNT.US,D,20230203,000000,7.34,7.5,7.32,7.45,410241,0
+SPNT.US,D,20230206,000000,7.47,7.55,7.41,7.52,302340,0
+SPNT.US,D,20230207,000000,7.5,7.555,7.37,7.54,296951,0
+SPNT.US,D,20230208,000000,7.47,7.49,7.12,7.2,323152,0
+SPNT.US,D,20230209,000000,7.25,7.37,7.17,7.18,316546,0
+SPNT.US,D,20230210,000000,7.16,7.25,7.091,7.2,238533,0
+SPNT.US,D,20230213,000000,7.19,7.415,7.11,7.37,290982,0
+SPNT.US,D,20230214,000000,7.31,7.37,7.225,7.24,268951,0
+SPNT.US,D,20230215,000000,7.17,7.285,7.13,7.27,275836,0
+SPNT.US,D,20230216,000000,7.14,7.23,7.135,7.18,242064,0
+SPNT.US,D,20230217,000000,7.24,7.25,7.16,7.23,358258,0
+SPNT.US,D,20230221,000000,7.13,7.295,6.935,6.96,331096,0
+SPNT.US,D,20230222,000000,6.93,7.095,6.9039,7.04,297293,0
+SPNT.US,D,20230223,000000,7.04,7.135,6.945,7.03,312923,0
+SPNT.US,D,20230224,000000,7.02,7.02,6.47,6.75,701194,0
+SPNT.US,D,20230227,000000,6.85,7.07,6.83,7.01,376847,0
+SPNT.US,D,20230228,000000,7.04,7.35,7.04,7.1,975947,0
+SPNT.US,D,20230301,000000,7.07,7.15,6.945,7.14,426613,0
+SPNT.US,D,20230302,000000,7.07,7.27,6.97,7.23,436172,0
+SPNT.US,D,20230303,000000,7.23,7.45,7.21,7.32,784952,0
+SPNT.US,D,20230306,000000,7.25,7.32,7.11,7.2,712922,0
+SPNT.US,D,20230307,000000,7.2,7.44,7.125,7.44,680610,0
+SPNT.US,D,20230308,000000,7.47,7.47,7.17,7.32,368683,0
+SPNT.US,D,20230309,000000,7.31,7.41,7.19,7.25,440019,0
+SPNT.US,D,20230310,000000,7.16,7.23,7.055,7.17,678572,0
+SPNT.US,D,20230313,000000,7,7.1,6.9,7.04,781492,0
+SPNT.US,D,20230314,000000,7.3,7.32,7.13,7.23,779397,0
+SPNT.US,D,20230315,000000,6.99,7.17,6.905,7.17,1379827,0
+SPNT.US,D,20230316,000000,7.09,7.37,7.035,7.3,690596,0
+SPNT.US,D,20230317,000000,7.06,7.26,7,7.18,2323819,0
+SPNT.US,D,20230320,000000,7.23,7.425,7.215,7.32,769080,0
+SPNT.US,D,20230321,000000,7.49,7.54,7.36,7.47,632682,0
+SPNT.US,D,20230322,000000,7.48,7.5,7.18,7.25,474299,0
+SPNT.US,D,20230323,000000,7.28,7.37,7.186,7.31,528947,0
+SPNT.US,D,20230324,000000,7.24,7.245,7.08,7.21,610371,0
+SPNT.US,D,20230327,000000,7.32,7.43,7.305,7.35,306997,0
+SPNT.US,D,20230328,000000,7.31,7.555,7.27,7.53,403226,0
+SPNT.US,D,20230329,000000,7.55,7.82,7.52,7.82,869773,0
+SPNT.US,D,20230330,000000,7.88,7.89,7.8,7.86,421197,0
+SPNT.US,D,20230331,000000,7.83,8.14,7.83,8.13,1041654,0
+SPNT.US,D,20230403,000000,8.15,8.215,8,8.19,549524,0
+SPNT.US,D,20230404,000000,8.22,8.23,8.04,8.15,291815,0
+SPNT.US,D,20230405,000000,8.1,8.23,8.1,8.19,361104,0
+SPNT.US,D,20230406,000000,8.22,8.23,8.16,8.22,383085,0
+SPNT.US,D,20230410,000000,8.24,8.3,8.16,8.28,740856,0
+SPNT.US,D,20230411,000000,8.31,8.4027,8.29,8.36,399637,0
+SPNT.US,D,20230412,000000,9.37,9.68,9.075,9.2,2760382,0
+SPNT.US,D,20230413,000000,9.29,9.455,9.15,9.4,881847,0
+SPNT.US,D,20230414,000000,9.4,9.45,9.1,9.38,604569,0
+SPNT.US,D,20230417,000000,9.38,9.44,9.3089,9.39,372697,0
+SPNT.US,D,20230418,000000,9.41,9.455,9.385,9.45,299976,0
+SPNT.US,D,20230419,000000,9.44,9.55,9.38,9.5,484542,0
+SPNT.US,D,20230420,000000,9.44,9.5,9.33,9.46,485709,0
+SPNT.US,D,20230421,000000,9.39,9.43,9.2,9.29,357714,0
+SPNT.US,D,20230424,000000,9.26,9.375,9.25,9.26,258897,0
+SPNT.US,D,20230425,000000,9.17,9.24,9.165,9.19,285926,0
+SPNT.US,D,20230426,000000,9.05,9.21,8.85,8.89,362114,0
+SPNT.US,D,20230427,000000,8.94,8.94,8.56,8.69,831896,0
+SPNT.US,D,20230428,000000,8.67,8.74,8.61,8.69,753108,0
+SPNT.US,D,20230501,000000,8.69,8.97,8.69,8.95,830122,0
+SPNT.US,D,20230502,000000,8.94,9,8.79,8.98,468303,0
+SPNT.US,D,20230503,000000,9,9.05,8.8,8.84,542661,0
+SPNT.US,D,20230504,000000,8.99,8.99,8.39,8.87,564891,0
+SPNT.US,D,20230505,000000,8.99,9.27,8.955,9.11,660855,0
+SPNT.US,D,20230508,000000,9.08,9.3,9.03,9.29,357713,0
+SPNT.US,D,20230509,000000,9.26,9.56,9.23,9.54,630284,0
+SPNT.US,D,20230510,000000,9.6,9.68,9.515,9.68,839315,0
+SPNT.US,D,20230511,000000,9.62,9.975,9.6,9.96,470138,0
+SPNT.US,D,20230512,000000,8.55,9.23,8.55,9.06,1218338,0
+SPNT.US,D,20230515,000000,9.13,9.23,8.99,9.04,530982,0
+SPNT.US,D,20230516,000000,8.93,9.06,8.92,8.99,755480,0
+SPNT.US,D,20230517,000000,9,9.31,8.95,9.23,948293,0
+SPNT.US,D,20230518,000000,9.21,9.455,9.155,9.42,473567,0
+SPNT.US,D,20230519,000000,9.57,9.63,9.37,9.43,435630,0
+SPNT.US,D,20230522,000000,9.5,9.53,9.3,9.36,373724,0
+SPNT.US,D,20230523,000000,9.29,9.555,9.29,9.46,338829,0
+SPNT.US,D,20230524,000000,9.38,9.475,9.3,9.41,341723,0
+SPNT.US,D,20230525,000000,9.52,9.54,9.3338,9.43,347924,0
+SPNT.US,D,20230526,000000,9.45,9.56,9.4,9.52,339772,0
+SPNT.US,D,20230530,000000,9.62,9.745,9.42,9.47,575261,0
+SPNT.US,D,20230531,000000,9.45,9.55,9.18,9.31,1059235,0
+SPNT.US,D,20230601,000000,9.28,9.28,9.03,9.21,578871,0
+SPNT.US,D,20230602,000000,9.21,9.44,9.16,9.43,781701,0
+SPNT.US,D,20230605,000000,9.26,9.26,8.98,9.07,480839,0
+SPNT.US,D,20230606,000000,9.05,9.35,9.03,9.33,746029,0
+SPNT.US,D,20230607,000000,9.41,9.47,9.22,9.22,831261,0
+SPNT.US,D,20230608,000000,9.23,9.325,9.18,9.24,530052,0
+SPNT.US,D,20230609,000000,9.245,9.31,9.0325,9.16,698837,0
+SPNT.US,D,20230612,000000,9.2,9.455,9.17,9.41,505403,0
+SPNT.US,D,20230613,000000,9.4,9.71,9.4,9.62,478119,0
+SPNT.US,D,20230614,000000,9.62,9.78,9.555,9.59,406515,0
+SPNT.US,D,20230615,000000,9.54,9.58,9.335,9.39,453456,0
+SPNT.US,D,20230616,000000,9.61,9.8,9.49,9.7,2077733,0
+SPNT.US,D,20230620,000000,9.69,9.7,9.46,9.46,330751,0
+SPNT.US,D,20230621,000000,9.41,9.48,9.26,9.28,436206,0
+SPNT.US,D,20230622,000000,9.25,9.25,8.75,8.83,772106,0
+SPNT.US,D,20230623,000000,8.71,9.03,8.7,8.98,1071678,0
+SPNT.US,D,20230626,000000,8.95,9,8.74,8.75,372758,0
+SPNT.US,D,20230627,000000,8.94,9.025,8.865,8.88,561786,0
+SPNT.US,D,20230628,000000,8.85,8.9,8.69,8.86,365593,0
+SPNT.US,D,20230629,000000,8.89,9.04,8.87,8.95,331624,0
+SPNT.US,D,20230630,000000,9.06,9.095,8.93,9.03,381272,0
+SPNT.US,D,20230703,000000,9,9.1,8.96,9.07,168936,0
+SPNT.US,D,20230705,000000,8.97,8.97,8.75,8.8,601767,0
+SPNT.US,D,20230706,000000,8.72,8.83,8.62,8.69,444310,0
+SPNT.US,D,20230707,000000,8.69,8.82,8.63,8.72,445867,0
+SPNT.US,D,20230710,000000,8.68,8.73,8.51,8.58,429235,0
+SPNT.US,D,20230711,000000,8.58,8.63,8.47,8.6,322929,0
+SPNT.US,D,20230712,000000,8.72,8.73,8.62,8.65,262777,0
+SPNT.US,D,20230713,000000,8.66,8.8,8.64,8.75,263416,0
+SPNT.US,D,20230714,000000,8.74,8.9,8.66,8.89,316966,0
+SPNT.US,D,20230717,000000,8.91,9.125,8.9,9.1,590803,0
+SPNT.US,D,20230718,000000,9.11,9.27,9.04,9.24,461747,0
+SPNT.US,D,20230719,000000,9.24,9.285,9.17,9.26,387593,0
+SPNT.US,D,20230720,000000,9.33,9.35,9.205,9.35,248971,0
+SPNT.US,D,20230721,000000,9.43,9.48,9.33,9.43,426931,0
+SPNT.US,D,20230724,000000,9.38,9.45,9.27,9.41,482563,0
+SPNT.US,D,20230725,000000,9.4,9.45,9.34,9.44,481345,0
+SPNT.US,D,20230726,000000,9.44,9.545,9.33,9.52,297686,0
+SPNT.US,D,20230727,000000,9.6,9.6,9.41,9.52,328550,0
+SPNT.US,D,20230728,000000,9.58,9.58,9.44,9.49,396268,0
+SPNT.US,D,20230731,000000,9.49,9.49,9.245,9.34,484819,0
+SPNT.US,D,20230801,000000,9.36,9.53,9.28,9.52,456104,0
+SPNT.US,D,20230802,000000,9.46,9.57,9.37,9.47,656845,0
+SPNT.US,D,20230803,000000,9.87,10.21,9.48,10.2,984885,0
+SPNT.US,D,20230804,000000,10.22,10.55,10.06,10.36,865337,0
+SPNT.US,D,20230807,000000,10.36,10.615,10.32,10.45,686184,0
+SPNT.US,D,20230808,000000,10.39,10.58,10.34,10.5,350971,0
+SPNT.US,D,20230809,000000,10.47,10.5701,10.42,10.51,287213,0
+SPNT.US,D,20230810,000000,10.56,10.68,10.43,10.44,389409,0
+SPNT.US,D,20230811,000000,10.4,10.41,10.285,10.38,659583,0
+SPNT.US,D,20230814,000000,10.39,10.52,10.34,10.35,470740,0
+SPNT.US,D,20230815,000000,10.27,10.61,10.23,10.59,410824,0
+SPNT.US,D,20230816,000000,10.64,10.73,10.51,10.57,329112,0
+SPNT.US,D,20230817,000000,10.57,10.615,10.46,10.49,446308,0
+SPNT.US,D,20230818,000000,10.4,10.58,10.4,10.54,381579,0
+SPNT.US,D,20230821,000000,10.55,10.61,10.425,10.49,377822,0
+SPNT.US,D,20230822,000000,10.47,10.51,10.39,10.48,273202,0
+SPNT.US,D,20230823,000000,10.49,10.49,10.33,10.39,742489,0
+SPNT.US,D,20230824,000000,10.34,10.405,10.315,10.37,612482,0
+SPNT.US,D,20230825,000000,10.4,10.765,10.35,10.73,1136279,0
+SPNT.US,D,20230828,000000,10.76,11.28,10.76,11.28,521315,0
+SPNT.US,D,20230829,000000,11.25,11.34,11.13,11.14,706379,0
+SPNT.US,D,20230830,000000,11.11,11.255,11.06,11.17,484883,0
+SPNT.US,D,20230831,000000,11.16,11.25,10.94,11.06,619299,0
+SPNT.US,D,20230901,000000,11.15,11.16,10.87,10.93,654201,0
+SPNT.US,D,20230905,000000,10.9,10.9,10.155,10.55,820765,0
+SPNT.US,D,20230906,000000,10.63,10.65,10.45,10.49,319292,0
+SPNT.US,D,20230907,000000,10.52,10.522,10.34,10.41,442391,0
+SPNT.US,D,20230908,000000,10.38,10.38,10.22,10.37,423141,0
+SPNT.US,D,20230911,000000,10.37,10.51,10.365,10.46,298129,0
+SPNT.US,D,20230912,000000,10.43,10.563,10.42,10.42,321104,0
+SPNT.US,D,20230913,000000,10.42,10.5,10.35,10.46,566985,0
+SPNT.US,D,20230914,000000,10.51,10.655,10.49,10.6,697317,0
+SPNT.US,D,20230915,000000,10.57,10.63,10.42,10.5,1031169,0
+SPNT.US,D,20230918,000000,10.59,10.61,10.415,10.46,457135,0
+SPNT.US,D,20230919,000000,10.47,10.51,10.38,10.43,470411,0
+SPNT.US,D,20230920,000000,10.52,10.53,10.29,10.29,362250,0
+SPNT.US,D,20230921,000000,10.26,10.44,10.17,10.29,270160,0
+SPNT.US,D,20230922,000000,10.26,10.31,10.06,10.13,404213,0
+SPNT.US,D,20230925,000000,10.08,10.11,10,10.03,271103,0
+SPNT.US,D,20230926,000000,10.01,10.2,9.9025,10.05,515423,0
+SPNT.US,D,20230927,000000,10.1,10.235,9.925,10.17,523909,0
+SPNT.US,D,20230928,000000,10.19,10.65,10.19,10.48,703960,0
+SPNT.US,D,20230929,000000,10.49,10.49,10.12,10.17,588757,0
+SPNT.US,D,20231002,000000,10.14,10.299,10.01,10.29,390937,0
+SPNT.US,D,20231003,000000,10.27,10.41,10.17,10.34,396283,0
+SPNT.US,D,20231004,000000,10.31,10.54,10.235,10.49,414255,0
+SPNT.US,D,20231005,000000,10.51,10.575,10.37,10.41,395877,0
+SPNT.US,D,20231006,000000,10.34,10.5,10.29,10.33,662704,0
+SPNT.US,D,20231009,000000,10.32,10.325,10.065,10.11,333936,0
+SPNT.US,D,20231010,000000,10.15,10.25,9.94,10.02,357783,0
+SPNT.US,D,20231011,000000,9.96,10.065,9.91,10.03,237233,0
+SPNT.US,D,20231012,000000,10.1,10.12,9.8925,10,272379,0
+SPNT.US,D,20231013,000000,10.05,10.15,9.94,10.11,308794,0
+SPNT.US,D,20231016,000000,10.21,10.545,10.21,10.39,414159,0
+SPNT.US,D,20231017,000000,10.36,10.66,10.36,10.46,483124,0
+SPNT.US,D,20231018,000000,10.38,10.435,10.145,10.2,253748,0
+SPNT.US,D,20231019,000000,10.16,10.2,9.95,9.96,269425,0
+SPNT.US,D,20231020,000000,9.99,10.13,9.945,10.02,343077,0
+SPNT.US,D,20231023,000000,9.96,10.32,9.925,10.15,1118623,0
+SPNT.US,D,20231024,000000,10.14,10.27,9.78,9.91,752818,0
+SPNT.US,D,20231025,000000,9.88,10.17,9.64,9.7,2491398,0
+SPNT.US,D,20231026,000000,9.74,9.975,9.68,9.84,347229,0
+SPNT.US,D,20231027,000000,9.76,9.77,9.49,9.61,448135,0
+SPNT.US,D,20231030,000000,9.72,9.89,9.6574,9.88,382068,0
+SPNT.US,D,20231031,000000,9.84,9.9,9.73,9.85,384084,0
+SPNT.US,D,20231101,000000,9.85,10.04,9.78,10.03,335364,0
+SPNT.US,D,20231102,000000,10.12,10.13,9.97,10.12,321410,0
+SPNT.US,D,20231103,000000,10.33,10.395,10.15,10.33,307761,0
+SPNT.US,D,20231106,000000,10.36,10.45,10.22,10.29,374736,0
+SPNT.US,D,20231107,000000,10.26,10.26,10.08,10.19,249781,0
+SPNT.US,D,20231108,000000,10.29,10.29,10.025,10.12,271394,0
+SPNT.US,D,20231109,000000,10.23,10.23,9.425,9.6,739249,0
+SPNT.US,D,20231110,000000,9.62,10.16,9.6,10.12,500734,0
+SPNT.US,D,20231113,000000,10.06,10.56,10.05,10.42,512232,0
+SPNT.US,D,20231114,000000,10.64,10.71,10.33,10.71,482670,0
+SPNT.US,D,20231115,000000,10.71,10.84,10.57,10.59,480237,0
+SPNT.US,D,20231116,000000,10.64,10.73,10.53,10.65,414702,0
+SPNT.US,D,20231117,000000,10.69,10.915,10.66,10.66,486672,0
+SPNT.US,D,20231120,000000,10.61,10.61,10.34,10.42,428938,0
+SPNT.US,D,20231121,000000,10.37,10.49,10.3225,10.37,355093,0
+SPNT.US,D,20231122,000000,10.43,10.49,10.34,10.41,208150,0
+SPNT.US,D,20231124,000000,10.44,10.49,10.38,10.42,123088,0
+SPNT.US,D,20231127,000000,10.39,10.67,10.385,10.6,339981,0
+SPNT.US,D,20231128,000000,10.48,10.575,10.41,10.45,480050,0
+SPNT.US,D,20231129,000000,10.44,10.51,10.345,10.48,397904,0
+SPNT.US,D,20231130,000000,10.48,10.69,10.44,10.68,502521,0
+SPNT.US,D,20231201,000000,10.64,10.86,10.62,10.85,580299,0
+SPNT.US,D,20231204,000000,10.8,10.99,10.645,10.74,492046,0
+SPNT.US,D,20231205,000000,10.74,10.78,10.57,10.58,398161,0
+SPNT.US,D,20231206,000000,10.61,10.71,10.485,10.6,365959,0
+SPNT.US,D,20231207,000000,10.62,10.66,10.35,10.65,492883,0
+SPNT.US,D,20231208,000000,10.7,10.84,10.59,10.78,469112,0
+SPNT.US,D,20231211,000000,10.82,11.14,10.82,10.92,599333,0
+SPNT.US,D,20231212,000000,10.9,11.115,10.82,11.03,553835,0
+SPNT.US,D,20231213,000000,11.07,11.195,10.9,11.19,604476,0
+SPNT.US,D,20231214,000000,11.16,11.16,10.66,10.95,1171385,0
+SPNT.US,D,20231215,000000,11.47,11.47,10.95,11.21,5910359,0
+SPNT.US,D,20231218,000000,11.32,11.925,11.28,11.67,756487,0
+SPNT.US,D,20231219,000000,11.64,11.73,11.58,11.68,540354,0
+SPNT.US,D,20231220,000000,11.68,11.73,11.405,11.44,557563,0
+SPNT.US,D,20231221,000000,11.45,11.51,11.32,11.46,339000,0
+SPNT.US,D,20231222,000000,11.47,11.615,11.46,11.61,321317,0
+SPNT.US,D,20231226,000000,11.7,11.72,11.6,11.71,272615,0
+SPNT.US,D,20231227,000000,11.72,11.875,11.675,11.83,356491,0
+SPNT.US,D,20231228,000000,11.82,11.895,11.72,11.74,327758,0
+SPNT.US,D,20231229,000000,11.66,11.74,11.561,11.6,640428,0
+SPNT.US,D,20240102,000000,11.58,11.59,11.39,11.51,425017,0
+SPNT.US,D,20240103,000000,11.52,11.52,11.32,11.41,527059,0
+SPNT.US,D,20240104,000000,11.54,11.65,11.42,11.44,621325,0
+SPNT.US,D,20240105,000000,11.42,11.54,11.42,11.45,637335,0
+SPNT.US,D,20240108,000000,11.57,11.75,11.48,11.67,546985,0
+SPNT.US,D,20240109,000000,11.6,11.6,11.3,11.38,443278,0
+SPNT.US,D,20240110,000000,11.36,11.4,11.22,11.35,778217,0
+SPNT.US,D,20240111,000000,11.33,11.33,11.16,11.23,786530,0
+SPNT.US,D,20240112,000000,11.34,11.39,11.155,11.29,783922,0
+SPNT.US,D,20240116,000000,11.23,11.26,10.965,10.99,443217,0
+SPNT.US,D,20240117,000000,10.84,11,10.84,10.99,554063,0
+SPNT.US,D,20240118,000000,11.09,11.17,10.97,11.12,674194,0
+SPNT.US,D,20240119,000000,11.19,11.225,10.98,11.17,675446,0
+SPNT.US,D,20240122,000000,11.2,11.51,11.2,11.42,793256,0
+SPNT.US,D,20240123,000000,11.5,11.59,11.4,11.48,721664,0
+SPNT.US,D,20240124,000000,11.59,12.33,11.485,12.31,2243177,0
+SPNT.US,D,20240125,000000,12.34,12.44,11.905,12.23,1429849,0
+SPNT.US,D,20240126,000000,12.24,12.25,11.92,11.93,883507,0
+SPNT.US,D,20240129,000000,11.93,11.995,11.82,11.85,533983,0
+SPNT.US,D,20240130,000000,11.81,11.895,11.77,11.86,449576,0
+SPNT.US,D,20240131,000000,11.86,12.105,11.79,11.8,435205,0
+SPNT.US,D,20240201,000000,11.76,11.87,11.58,11.73,431060,0
+SPNT.US,D,20240202,000000,11.66,11.93,11.61,11.73,509519,0
+SPNT.US,D,20240205,000000,11.63,11.7,11.57,11.7,519668,0
+SPNT.US,D,20240206,000000,11.71,11.77,11.54,11.63,446142,0
+SPNT.US,D,20240207,000000,11.59,11.795,11.49,11.75,393142,0
+SPNT.US,D,20240208,000000,11.77,11.855,11.71,11.81,387226,0
+SPNT.US,D,20240209,000000,11.82,12.18,11.76,12.16,486894,0
+SPNT.US,D,20240212,000000,12.17,12.25,12.0701,12.18,489761,0
+SPNT.US,D,20240213,000000,12.07,12.11,11.865,12,650956,0
+SPNT.US,D,20240214,000000,12.04,12.215,12.01,12.16,494162,0
+SPNT.US,D,20240215,000000,12.17,12.3,12.083,12.3,538555,0
+SPNT.US,D,20240216,000000,12.28,12.36,12.105,12.13,518320,0
+SPNT.US,D,20240220,000000,12.14,12.345,12.04,12.28,562339,0
+SPNT.US,D,20240221,000000,12.47,12.47,11.265,11.39,1223619,0
+SPNT.US,D,20240222,000000,11.45,11.625,11.31,11.56,596539,0
+SPNT.US,D,20240223,000000,11.55,11.875,11.54,11.77,385051,0
+SPNT.US,D,20240226,000000,11.75,11.8,11.685,11.78,298307,0
+SPNT.US,D,20240227,000000,11.79,11.985,11.725,11.79,333964,0
+SPNT.US,D,20240228,000000,11.71,12.24,11.71,12.17,459757,0
+SPNT.US,D,20240229,000000,12.35,12.35,12.075,12.27,540643,0
+SPNT.US,D,20240301,000000,12.26,12.26,12.01,12.16,401182,0
+SPNT.US,D,20240304,000000,12.1,12.22,11.996,12.15,380692,0
+SPNT.US,D,20240305,000000,12.15,12.15,11.945,12.1,757378,0
+SPNT.US,D,20240306,000000,12.15,12.455,12.125,12.32,531348,0
+SPNT.US,D,20240307,000000,12.42,12.605,12.225,12.39,551036,0
+SPNT.US,D,20240308,000000,12.46,12.52,12.105,12.2,579022,0
+SPNT.US,D,20240311,000000,12.18,12.3,12.135,12.22,342818,0
+SPNT.US,D,20240312,000000,12.2,12.26,12.12,12.25,311698,0
+SPNT.US,D,20240313,000000,12.21,12.29,12.09,12.21,1071125,0
+SPNT.US,D,20240314,000000,12.24,12.24,12.025,12.16,637903,0
+SPNT.US,D,20240315,000000,12.11,12.29,12.09,12.27,1603390,0
+SPNT.US,D,20240318,000000,12.23,12.37,12.215,12.35,397471,0
+SPNT.US,D,20240319,000000,12.38,12.68,12.38,12.64,325462,0
+SPNT.US,D,20240320,000000,12.64,12.68,12.4,12.61,1282467,0
+SPNT.US,D,20240321,000000,12.69,12.7,12.44,12.54,1474312,0
+SPNT.US,D,20240322,000000,12.48,12.57,12.265,12.29,351292,0
+SPNT.US,D,20240325,000000,12.35,12.375,12.17,12.17,316563,0
+SPNT.US,D,20240326,000000,12.18,12.285,12.12,12.13,283388,0
+SPNT.US,D,20240327,000000,12.21,12.57,12.17,12.54,504186,0
+SPNT.US,D,20240328,000000,12.54,12.89,12.52,12.71,616204,0
+SPNT.US,D,20240401,000000,12.72,12.9,12.6,12.89,450661,0
+SPNT.US,D,20240402,000000,12.86,13.03,12.56,12.62,656121,0
+SPNT.US,D,20240403,000000,12.59,12.78,12.545,12.71,385547,0
+SPNT.US,D,20240404,000000,12.75,12.97,12.57,12.58,526233,0
+SPNT.US,D,20240405,000000,12.62,12.775,12.57,12.75,454725,0
+SPNT.US,D,20240408,000000,12.81,12.89,12.64,12.77,1026480,0
+SPNT.US,D,20240409,000000,12.82,12.88,12.43,12.51,460694,0
+SPNT.US,D,20240410,000000,12.35,12.47,12.225,12.35,490652,0
+SPNT.US,D,20240411,000000,12.35,12.43,12.22,12.38,617561,0
+SPNT.US,D,20240412,000000,12.33,12.495,12.12,12.21,763753,0
+SPNT.US,D,20240415,000000,12.24,12.32,11.735,11.81,1171861,0
+SPNT.US,D,20240416,000000,11.71,11.73,11.485,11.65,597393,0
+SPNT.US,D,20240417,000000,11.7,11.96,11.65,11.8,552907,0
+SPNT.US,D,20240418,000000,11.85,12,11.825,11.98,480440,0
+SPNT.US,D,20240419,000000,11.96,12.17,11.95,12.02,458479,0
+SPNT.US,D,20240422,000000,12.06,12.3,12.035,12.18,546816,0
+SPNT.US,D,20240423,000000,12.23,12.375,12.19,12.3,383762,0
+SPNT.US,D,20240424,000000,12.25,12.28,12.055,12.19,1870013,0
+SPNT.US,D,20240425,000000,12.16,12.18,11.86,11.89,743960,0
+SPNT.US,D,20240426,000000,11.87,12.15,11.73,12.08,638341,0
+SPNT.US,D,20240429,000000,12.11,12.2,11.925,12.01,477983,0
+SPNT.US,D,20240430,000000,11.95,11.95,11.75,11.78,479370,0
+SPNT.US,D,20240501,000000,11.61,12.31,11.54,12.1,591647,0
+SPNT.US,D,20240502,000000,12.24,12.24,11.835,11.91,725796,0
+SPNT.US,D,20240503,000000,12.03,12.28,11.89,12.09,596205,0
+SPNT.US,D,20240506,000000,12.23,12.33,12.17,12.25,347430,0
+SPNT.US,D,20240507,000000,12.29,12.31,12.13,12.17,697838,0
+SPNT.US,D,20240508,000000,12.18,12.37,12.145,12.37,390054,0
+SPNT.US,D,20240509,000000,12.38,12.62,12.38,12.52,384747,0
+SPNT.US,D,20240510,000000,12.54,12.65,12.54,12.56,286563,0
+SPNT.US,D,20240513,000000,12.6,12.6,12.45,12.49,386011,0
+SPNT.US,D,20240514,000000,12.56,12.66,12.51,12.62,279534,0
+SPNT.US,D,20240515,000000,12.67,12.705,12.585,12.67,262337,0
+SPNT.US,D,20240516,000000,12.72,12.78,12.61,12.68,289006,0
+SPNT.US,D,20240517,000000,12.76,12.815,12.695,12.79,289511,0
+SPNT.US,D,20240520,000000,12.8,12.9,12.7,12.75,535032,0
+SPNT.US,D,20240521,000000,12.71,13.08,12.71,13.06,482698,0
+SPNT.US,D,20240522,000000,13,13.5,12.955,13.45,685901,0
+SPNT.US,D,20240523,000000,13.45,13.47,13.254,13.3,659450,0
+SPNT.US,D,20240524,000000,13.21,13.3593,12.815,12.97,664997,0
+SPNT.US,D,20240528,000000,12.98,13.155,12.91,13.05,856936,0
+SPNT.US,D,20240529,000000,12.95,12.95,12.8,12.85,573552,0
+SPNT.US,D,20240530,000000,12.9,13.115,12.9,13.04,629219,0
+SPNT.US,D,20240531,000000,13.14,13.205,13.025,13.15,730171,0
+SPNT.US,D,20240603,000000,13.22,13.22,12.895,12.94,597197,0
+SPNT.US,D,20240604,000000,12.83,12.95,12.735,12.79,373818,0
+SPNT.US,D,20240605,000000,12.82,12.92,12.655,12.84,507165,0
+SPNT.US,D,20240606,000000,12.82,12.855,12.6,12.72,338618,0
+SPNT.US,D,20240607,000000,12.72,12.89,12.61,12.64,487289,0
+SPNT.US,D,20240610,000000,12.52,12.73,12.48,12.66,497189,0
+SPNT.US,D,20240611,000000,12.59,12.59,12.39,12.44,465237,0
+SPNT.US,D,20240612,000000,12.64,12.6947,12.515,12.59,543929,0
+SPNT.US,D,20240613,000000,12.53,12.53,12.14,12.23,492726,0
+SPNT.US,D,20240614,000000,12.14,12.27,12.02,12.04,417794,0
+SPNT.US,D,20240617,000000,12,12.345,11.92,12.28,431320,0
+SPNT.US,D,20240618,000000,12.32,12.605,12.31,12.58,669185,0
+SPNT.US,D,20240620,000000,12.5,12.695,12.335,12.58,948572,0
+SPNT.US,D,20240621,000000,12.61,12.78,12.44,12.73,1314943,0
+SPNT.US,D,20240624,000000,12.81,12.82,12.35,12.36,706373,0
+SPNT.US,D,20240625,000000,12.3,12.36,12.22,12.3,653242,0
+SPNT.US,D,20240626,000000,12.28,12.28,12.035,12.17,579455,0
+SPNT.US,D,20240627,000000,12.19,12.35,12.185,12.3,840913,0
+SPNT.US,D,20240628,000000,12.43,12.46,12.17,12.2,5850120,0
+SPNT.US,D,20240701,000000,12.24,12.4,12.095,12.17,559263,0
+SPNT.US,D,20240702,000000,12.04,12.265,12.04,12.21,346972,0
+SPNT.US,D,20240703,000000,12.19,12.195,12.005,12.01,214159,0
+SPNT.US,D,20240705,000000,12,12.145,11.955,12.09,339415,0
+SPNT.US,D,20240708,000000,12.17,12.39,12.115,12.13,396164,0
+SPNT.US,D,20240709,000000,12.09,12.18,11.955,11.99,287596,0
+SPNT.US,D,20240710,000000,12.05,12.16,12.02,12.13,246943,0
+SPNT.US,D,20240711,000000,12.33,12.65,12.2307,12.58,386770,0
+SPNT.US,D,20240712,000000,12.67,12.81,12.59,12.63,378835,0
+SPNT.US,D,20240715,000000,12.74,12.93,12.67,12.81,758514,0
+SPNT.US,D,20240716,000000,12.92,13.41,12.92,13.38,719581,0
+SPNT.US,D,20240717,000000,13.33,13.735,13.25,13.54,941724,0
+SPNT.US,D,20240718,000000,13.47,13.82,13.43,13.54,512705,0
+SPNT.US,D,20240719,000000,13.53,13.53,13.22,13.24,369994,0
+SPNT.US,D,20240722,000000,13.29,13.5,13.1924,13.38,382998,0
+SPNT.US,D,20240723,000000,13.37,13.91,13.37,13.82,430588,0
+SPNT.US,D,20240724,000000,13.8,13.94,13.705,13.73,463909,0
+SPNT.US,D,20240725,000000,13.84,14.235,13.81,14.16,474916,0
+SPNT.US,D,20240726,000000,14.35,14.55,14.185,14.38,474341,0
+SPNT.US,D,20240729,000000,14.34,14.41,14.15,14.24,305244,0
+SPNT.US,D,20240730,000000,14.34,14.7,14.335,14.65,411556,0
+SPNT.US,D,20240731,000000,14.63,14.67,14.365,14.37,823273,0
+SPNT.US,D,20240801,000000,14.5,14.54,14.12,14.29,659169,0
+SPNT.US,D,20240802,000000,14,14.665,13.84,14.6,562223,0
+SPNT.US,D,20240805,000000,14.29,14.355,13.9,14.15,722763,0
+SPNT.US,D,20240806,000000,14.1,14.27,13.98,14.07,630633,0
+SPNT.US,D,20240807,000000,14.2,14.255,14,14.05,501326,0
+SPNT.US,D,20240808,000000,14.06,14.4729,14.06,14.46,306253,0
+SPNT.US,D,20240809,000000,14.49,14.57,14.25,14.56,413069,0
+SPNT.US,D,20240812,000000,14.64,14.86,14.35,14.37,249841,0
+SPNT.US,D,20240813,000000,14.43,14.575,14.43,14.52,248264,0
+SPNT.US,D,20240814,000000,14.6,14.64,14.45,14.54,304944,0
+SPNT.US,D,20240815,000000,14.71,14.78,14.465,14.66,361433,0
+SPNT.US,D,20240816,000000,14.68,14.96,14.64,14.71,700564,0
+SPNT.US,D,20240819,000000,14.73,14.86,14.53,14.59,316582,0
+SPNT.US,D,20240820,000000,14.59,14.62,14.41,14.5,273428,0
+SPNT.US,D,20240821,000000,14.57,14.7,14.42,14.59,353960,0
+SPNT.US,D,20240822,000000,14.61,14.735,14.605,14.73,275986,0
+SPNT.US,D,20240823,000000,14.83,15.16,14.765,14.94,462745,0
+SPNT.US,D,20240826,000000,15.07,15.1102,14.78,14.78,372522,0
+SPNT.US,D,20240827,000000,14.8,14.89,14.7678,14.85,229227,0
+SPNT.US,D,20240828,000000,14.83,14.96,14.77,14.89,226314,0
+SPNT.US,D,20240829,000000,14.99,15.1,14.8053,15.01,387035,0
+SPNT.US,D,20240830,000000,15.14,15.15,14.88,14.99,299121,0
+SPNT.US,D,20240903,000000,14.88,14.99,14.57,14.62,394677,0
+SPNT.US,D,20240904,000000,14.64,14.79,14.54,14.56,227403,0
+SPNT.US,D,20240905,000000,14.65,14.67,14.44,14.47,445640,0
+SPNT.US,D,20240906,000000,14.46,14.51,14.16,14.18,305273,0
+SPNT.US,D,20240909,000000,14.2,14.395,14.14,14.17,367849,0
+SPNT.US,D,20240910,000000,14.13,14.25,13.83,14.02,395642,0
+SPNT.US,D,20240911,000000,13.88,13.93,13.7,13.85,355343,0
+SPNT.US,D,20240912,000000,14,14.055,13.86,13.94,307675,0
+SPNT.US,D,20240913,000000,14.09,14.19,13.98,14.07,307817,0
+SPNT.US,D,20240916,000000,14.11,14.26,14.09,14.17,407130,0
+SPNT.US,D,20240917,000000,14.23,14.4,14.09,14.1,356850,0
+SPNT.US,D,20240918,000000,14.1,14.34,14.05,14.18,391722,0
+SPNT.US,D,20240919,000000,14.4,14.4,14.145,14.25,291812,0
+SPNT.US,D,20240920,000000,14.2,14.51,14.2,14.25,1345077,0
+SPNT.US,D,20240923,000000,14.24,14.35,14.062,14.12,273180,0
+SPNT.US,D,20240924,000000,14.09,14.13,13.98,14.08,281885,0
+SPNT.US,D,20240925,000000,14.09,14.73,14.09,14.56,485670,0
+SPNT.US,D,20240926,000000,14.62,14.747,14.45,14.46,305261,0
+SPNT.US,D,20240927,000000,14.3,14.63,14.275,14.44,1828408,0
+SPNT.US,D,20240930,000000,14.51,14.51,14.2,14.34,506760,0
+SPNT.US,D,20241001,000000,14.29,14.46,14.06,14.1,286486,0
+SPNT.US,D,20241002,000000,14.12,14.24,13.92,13.97,299582,0
+SPNT.US,D,20241003,000000,13.87,13.93,13.68,13.69,302528,0
+SPNT.US,D,20241004,000000,13.83,13.99,13.72,13.95,415342,0
+SPNT.US,D,20241007,000000,13.84,13.84,13.02,13.17,708146,0
+SPNT.US,D,20241008,000000,13.2,13.53,13.1,13.4,609465,0
+SPNT.US,D,20241009,000000,13.42,13.64,13.36,13.48,528694,0
+SPNT.US,D,20241010,000000,13.56,13.56,13.34,13.48,489996,0
+SPNT.US,D,20241011,000000,13.56,13.75,13.52,13.62,368001,0
+SPNT.US,D,20241014,000000,13.65,13.78,13.57,13.71,401737,0
+SPNT.US,D,20241015,000000,13.7,13.84,12.94,13.52,585948,0
+SPNT.US,D,20241016,000000,13.66,13.775,13.59,13.71,279249,0
+SPNT.US,D,20241017,000000,13.77,14.07,13.71,14.01,507535,0
+SPNT.US,D,20241018,000000,14.04,14.06,13.93,13.97,262327,0
+SPNT.US,D,20241021,000000,14.02,14.02,13.53,13.55,229791,0
+SPNT.US,D,20241022,000000,13.48,13.69,13.31,13.68,371244,0
+SPNT.US,D,20241023,000000,13.63,13.63,13.5,13.57,289727,0
+SPNT.US,D,20241024,000000,13.56,13.625,13.395,13.6,268875,0
+SPNT.US,D,20241025,000000,13.63,13.65,13.41,13.48,290096,0
+SPNT.US,D,20241028,000000,13.62,13.76,13.55,13.59,208148,0
+SPNT.US,D,20241029,000000,13.45,13.61,13.45,13.51,177849,0
+SPNT.US,D,20241030,000000,13.49,13.76,13.49,13.7,1158088,0
+SPNT.US,D,20241031,000000,13.64,13.64,13.12,13.14,671018,0
+SPNT.US,D,20241101,000000,13.35,13.55,12.9,13.35,710983,0
+SPNT.US,D,20241104,000000,13.2,13.29,13.12,13.14,639151,0
+SPNT.US,D,20241105,000000,13.06,13.11,12.78,12.92,366885,0
+SPNT.US,D,20241106,000000,13.42,14.285,13.42,14.25,757397,0
+SPNT.US,D,20241107,000000,14.23,14.23,13.82,13.86,390932,0
+SPNT.US,D,20241108,000000,13.87,14.15,13.81,14.13,419712,0
+SPNT.US,D,20241111,000000,14.16,14.5156,14.13,14.32,355929,0
+SPNT.US,D,20241112,000000,14.34,14.53,14.33,14.41,396023,0
+SPNT.US,D,20241113,000000,14.54,14.669,14.39,14.56,613450,0
+SPNT.US,D,20241114,000000,14.59,15.015,14.53,14.67,592482,0
+SPNT.US,D,20241115,000000,14.8,15.1,14.68,14.99,709894,0
+SPNT.US,D,20241118,000000,14.93,15.06,14.82,14.95,434955,0
+SPNT.US,D,20241119,000000,14.805,14.94,14.71,14.9,316984,0
+SPNT.US,D,20241120,000000,14.87,15.32,14.84,15.3,488405,0
+SPNT.US,D,20241121,000000,15.39,15.737,15.37,15.37,426125,0
+SPNT.US,D,20241122,000000,15.43,15.62,15.41,15.58,430758,0
+SPNT.US,D,20241125,000000,15.675,15.88,15.5,15.6,641129,0
+SPNT.US,D,20241126,000000,15.535,15.63,15.35,15.59,625045,0
+SPNT.US,D,20241127,000000,15.57,15.7,15.32,15.45,678911,0
+SPNT.US,D,20241129,000000,15.34,15.54,15.32,15.42,488708,0
+SPNT.US,D,20241202,000000,15.37,15.65,15.2,15.52,858392,0
+SPNT.US,D,20241203,000000,15.57,15.71,15.33,15.56,659582,0
+SPNT.US,D,20241204,000000,15.59,15.68,15.44,15.63,481919,0
+SPNT.US,D,20241205,000000,15.685,16.07,15.68,16.05,372180,0
+SPNT.US,D,20241206,000000,16.2,16.2,15.65,15.85,376984,0
+SPNT.US,D,20241209,000000,15.81,15.97,15.69,15.77,417902,0
+SPNT.US,D,20241210,000000,15.745,15.76,15.43,15.48,513385,0
+SPNT.US,D,20241211,000000,15.53,15.79,15.33,15.76,658301,0
+SPNT.US,D,20241212,000000,15.785,15.905,15.37,15.48,667398,0
+SPNT.US,D,20241213,000000,15.475,15.62,15.38,15.55,794767,0
+SPNT.US,D,20241216,000000,15.485,15.695,15.445,15.57,609385,0
+SPNT.US,D,20241217,000000,15.49,15.49,15.13,15.14,444563,0
+SPNT.US,D,20241218,000000,15.06,15.22,14.39,14.5,531191,0
+SPNT.US,D,20241219,000000,14.625,14.9086,14.37,14.39,721035,0
+SPNT.US,D,20241220,000000,14.36,14.48,14.19,14.41,5528439,0
+SPNT.US,D,20241223,000000,14.41,14.52,14.11,14.15,404765,0
+SPNT.US,D,20241224,000000,14.19,14.26,13.96,13.98,205387,0
+SPNT.US,D,20241226,000000,13.81,14.145,13.76,14.1,384546,0
+SPNT.US,D,20241227,000000,14,14.295,13.96,14.22,470074,0
+SPNT.US,D,20241230,000000,14.16,14.26,13.945,14.2,356941,0
+SPNT.US,D,20241231,000000,14.585,16.4187,14.45,16.39,1472930,0
+SPNT.US,D,20250102,000000,16.45,16.5,15.34,15.74,1104719,0
+SPNT.US,D,20250103,000000,15.7194,15.78,15.49,15.7,832407,0
+SPNT.US,D,20250106,000000,15.665,15.81,15.13,15.14,727235,0
+SPNT.US,D,20250107,000000,15.185,15.29,14.955,15.28,386349,0
+SPNT.US,D,20250108,000000,15.28,15.28,14.885,14.95,387415,0
+SPNT.US,D,20250110,000000,14.69,14.76,14.2696,14.42,437370,0
+SPNT.US,D,20250113,000000,14.34,14.45,14.23,14.3,433973,0
+SPNT.US,D,20250114,000000,14.3,14.58,14.29,14.49,494803,0
+SPNT.US,D,20250115,000000,14.72,14.91,14.63,14.79,347809,0
+SPNT.US,D,20250116,000000,14.83,15.06,14.82,14.97,472908,0
+SPNT.US,D,20250117,000000,15.07,15.12,14.96,14.99,459802,0
+SPNT.US,D,20250121,000000,15.11,15.2783,15.01,15.21,363351,0
+SPNT.US,D,20250122,000000,15.205,15.305,14.565,14.64,364121,0
+SPNT.US,D,20250123,000000,14.57,14.65,14.3075,14.37,344590,0
+SPNT.US,D,20250124,000000,14.28,14.57,14.28,14.54,266659,0
+SPNT.US,D,20250127,000000,14.62,14.87,14.59,14.7,316201,0
+SPNT.US,D,20250128,000000,14.77,14.88,14.68,14.82,281863,0
+SPNT.US,D,20250129,000000,14.99,15.03,14.53,14.6,239342,0
+SPNT.US,D,20250130,000000,14.825,14.87,14.57,14.81,297563,0
+SPNT.US,D,20250131,000000,14.68,14.89,14.55,14.56,430062,0
+SPNT.US,D,20250203,000000,14.3,14.455,14.015,14.1,377851,0
+SPNT.US,D,20250204,000000,14.07,14.26,13.87,14.1,250033,0
+SPNT.US,D,20250205,000000,14.19,14.46,14.145,14.41,285894,0
+SPNT.US,D,20250206,000000,14.2801,14.52,14.2801,14.49,253407,0
+SPNT.US,D,20250207,000000,14.36,14.46,14.18,14.25,337462,0
+SPNT.US,D,20250210,000000,14.22,14.265,13.96,14.06,474966,0
+SPNT.US,D,20250211,000000,13.985,14.4,13.95,14.26,611460,0
+SPNT.US,D,20250212,000000,14.18,14.18,13.85,13.91,538178,0
+SPNT.US,D,20250213,000000,13.96,14.28,13.915,14.27,473625,0
+SPNT.US,D,20250214,000000,14.29,14.37,14.05,14.18,289526,0
+SPNT.US,D,20250218,000000,14.22,14.37,13.945,14.02,315124,0
+SPNT.US,D,20250219,000000,13.8,14.19,13.26,14.01,638184,0
+SPNT.US,D,20250220,000000,13.81,14.04,13.58,13.98,498610,0
+SPNT.US,D,20250221,000000,14.205,14.34,13.965,14,1529471,0
+SPNT.US,D,20250224,000000,14.065,14.57,14.045,14.25,1074451,0
+SPNT.US,D,20250225,000000,14.32,14.65,14.16,14.59,1615990,0
+SPNT.US,D,20250226,000000,14.49,15.19,14.15,14.96,2228227,0
+SPNT.US,D,20250227,000000,15.035,15.38,14.98,15.22,1044264,0
+SPNT.US,D,20250228,000000,15.245,15.48,15.03,15.34,1282379,0
+SPNT.US,D,20250303,000000,15.4,15.42,15.02,15.12,683785,0
+SPNT.US,D,20250304,000000,14.86,15.095,14.75,14.76,627826,0
+SPNT.US,D,20250305,000000,14.86,15.055,14.66,14.88,646189,0
+SPNT.US,D,20250306,000000,14.785,14.81,14.57,14.68,705554,0
+SPNT.US,D,20250307,000000,14.635,14.74,14.23,14.29,783943,0
+SPNT.US,D,20250310,000000,14.15,14.655,14.05,14.52,849824,0
+SPNT.US,D,20250311,000000,14.675,15.05,14.525,14.83,902944,0
+SPNT.US,D,20250312,000000,14.67,14.85,14.34,14.41,861665,0
+SPNT.US,D,20250313,000000,14.51,14.66,14.37,14.5,669665,0
+SPNT.US,D,20250314,000000,14.53,14.78,14.43,14.76,596006,0
+SPNT.US,D,20250317,000000,14.5,15.19,14.5,15.11,627809,0
+SPNT.US,D,20250318,000000,15.12,15.33,15.05,15.29,659471,0
+SPNT.US,D,20250319,000000,15.37,15.78,15.37,15.62,756333,0
+SPNT.US,D,20250320,000000,15.535,15.88,15.43,15.77,523666,0
+SPNT.US,D,20250321,000000,15.78,15.979,15.62,15.76,1833413,0
+SPNT.US,D,20250324,000000,15.89,16.29,15.79,16.25,428844,0
+SPNT.US,D,20250325,000000,16.36,16.65,16.34,16.5,682577,0
+SPNT.US,D,20250326,000000,16.527,16.7,16.41,16.62,384385,0
+SPNT.US,D,20250327,000000,16.677,16.91,16.595,16.86,664687,0
+SPNT.US,D,20250328,000000,16.815,17.26,16.815,17.06,686013,0
+SPNT.US,D,20250331,000000,16.8107,17.62,16.8107,17.29,1506363,0
+SPNT.US,D,20250401,000000,17.2151,17.89,16.84,17.85,1365729,0
+SPNT.US,D,20250402,000000,17.77,17.99,17.555,17.73,1032853,0
+SPNT.US,D,20250403,000000,17.195,17.85,17.1925,17.56,1624147,0
+SPNT.US,D,20250404,000000,17.12,17.32,15.865,16.05,907326,0
+SPNT.US,D,20250407,000000,15.545,15.94,14.76,15.47,1119889,0
+SPNT.US,D,20250408,000000,15.785,16.01,15,15.16,713684,0
+SPNT.US,D,20250409,000000,14.96,16.315,14.91,16.02,1073552,0
+SPNT.US,D,20250410,000000,15.9,16.1725,15.535,15.78,1024356,0
+SPNT.US,D,20250411,000000,15.68,16.08,15.63,16.04,810516,0
+SPNT.US,D,20250414,000000,16.32,16.59,16.105,16.43,464862,0
+SPNT.US,D,20250415,000000,16.5243,16.61,16.23,16.33,672190,0
+SPNT.US,D,20250416,000000,16.36,16.575,16.22,16.36,687743,0
+SPNT.US,D,20250417,000000,16.33,16.73,16.3,16.7,634756,0
+SPNT.US,D,20250421,000000,16.61,16.69,15.9,15.99,649049,0
+SPNT.US,D,20250422,000000,16.05,16.53,16.05,16.39,816591,0
+SPNT.US,D,20250423,000000,16.575,16.75,16.43,16.56,630277,0
+SPNT.US,D,20250424,000000,16.45,16.71,16.305,16.6,585119,0
+SPNT.US,D,20250425,000000,16.5,16.55,16.065,16.54,440646,0
+SPNT.US,D,20250428,000000,16.535,16.665,16.365,16.62,776048,0
+SPNT.US,D,20250429,000000,16.69,17.04,16.49,17.02,590156,0
+SPNT.US,D,20250430,000000,16.737,16.92,16.545,16.8,795846,0
+SPNT.US,D,20250501,000000,16.65,17.1,16.535,16.94,641146,0
+SPNT.US,D,20250502,000000,17.155,18,17.12,17.95,686130,0
+SPNT.US,D,20250505,000000,17.76,18.28,17.62,18.18,734794,0
+SPNT.US,D,20250506,000000,19.04,19.655,18.22,19.54,807254,0
+SPNT.US,D,20250507,000000,19.6271,19.74,19.14,19.28,1214535,0
+SPNT.US,D,20250508,000000,19.41,19.655,19.19,19.3,859113,0
+SPNT.US,D,20250509,000000,19.21,19.47,18.96,19.27,528402,0
+SPNT.US,D,20250512,000000,19.46,19.62,18.663,19.6,604777,0
+SPNT.US,D,20250513,000000,19.65,19.845,19.44,19.54,505826,0
+SPNT.US,D,20250514,000000,19.74,19.74,19.13,19.3,480138,0
+SPNT.US,D,20250515,000000,19.28,19.715,19.28,19.58,505196,0
+SPNT.US,D,20250516,000000,19.58,19.83,19.22,19.24,1755279,0
+SPNT.US,D,20250519,000000,19.05,19.785,19.05,19.65,1163444,0
+SPNT.US,D,20250520,000000,19.65,19.87,19.455,19.52,545996,0
+SPNT.US,D,20250521,000000,19.32,19.63,18.995,19.33,810257,0
+SPNT.US,D,20250522,000000,19.25,19.48,18.915,19.14,563769,0
+SPNT.US,D,20250523,000000,19.15,19.305,18.95,19.18,489325,0
+SPNT.US,D,20250527,000000,19.24,19.86,19.22,19.78,543874,0
+SPNT.US,D,20250528,000000,19.67,19.79,19.455,19.52,660648,0
+SPNT.US,D,20250529,000000,19.53,19.75,19.445,19.65,468603,0
+SPNT.US,D,20250530,000000,19.64,19.71,19.54,19.59,662896,0
+SPNT.US,D,20250602,000000,19.585,19.71,19.11,19.62,511091,0
+SPNT.US,D,20250603,000000,19.535,19.69,19.2,19.49,608700,0
+SPNT.US,D,20250604,000000,19.615,19.615,19.05,19.16,530427,0
+SPNT.US,D,20250605,000000,19.165,19.27,18.84,19.26,522640,0
+SPNT.US,D,20250606,000000,19.445,19.55,19.31,19.38,359847,0
+SPNT.US,D,20250609,000000,19.56,19.67,18.696,19.26,548333,0
+SPNT.US,D,20250610,000000,19.08,19.45,18.98,19.31,536327,0
+SPNT.US,D,20250611,000000,19.32,19.41,19.13,19.14,586319,0
+SPNT.US,D,20250612,000000,19.015,19.61,18.84,19.61,463940,0
+SPNT.US,D,20250613,000000,19.62,19.62,19.17,19.4,473716,0
+SPNT.US,D,20250616,000000,19.35,20,19.35,19.56,706751,0
+SPNT.US,D,20250617,000000,19.445,19.445,18.958,19.34,568186,0
+SPNT.US,D,20250618,000000,19.345,19.5,19.225,19.32,435848,0
+SPNT.US,D,20250620,000000,19.465,19.59,19.18,19.3,1052184,0
+SPNT.US,D,20250623,000000,19.3932,19.58,19.22,19.57,490256,0
+SPNT.US,D,20250624,000000,19.685,19.73,19.28,19.45,508647,0
+SPNT.US,D,20250625,000000,19.345,19.62,19.245,19.36,415382,0
+SPNT.US,D,20250626,000000,19.95,21.03,19.835,20.88,1103938,0
+SPNT.US,D,20250627,000000,20.835,21,20.31,20.4,1735599,0
+SPNT.US,D,20250630,000000,20.56,20.635,20.27,20.39,601553,0
+SPNT.US,D,20250701,000000,20.415,20.57,20.02,20.07,616405,0
+SPNT.US,D,20250702,000000,20.08,20.125,19.23,19.38,649255,0
+SPNT.US,D,20250703,000000,19.3,19.835,19.3,19.8,417017,0
+SPNT.US,D,20250707,000000,19.67,19.825,19.38,19.49,602864,0
+SPNT.US,D,20250708,000000,19.455,19.6745,19.27,19.31,507080,0
+SPNT.US,D,20250709,000000,19.465,19.86,18.99,19.07,461905,0
+SPNT.US,D,20250710,000000,18.85,19.18,18.42,18.45,559515,0
+SPNT.US,D,20250711,000000,18.47,18.53,18.1019,18.4,587112,0
+SPNT.US,D,20250714,000000,18.365,18.65,18.33,18.63,553378,0
+SPNT.US,D,20250715,000000,18.63,18.63,18.3,18.38,463907,0
+SPNT.US,D,20250716,000000,18.375,18.74,18.29,18.71,932571,0
+SPNT.US,D,20250717,000000,18.79,19.22,18.7,19.08,605081,0
+SPNT.US,D,20250718,000000,19,19.23,18.91,19,546231,0
+SPNT.US,D,20250721,000000,19.52,19.73,19.18,19.31,585546,0
+SPNT.US,D,20250722,000000,19.31,19.585,19.23,19.45,483881,0
+SPNT.US,D,20250723,000000,19.445,19.7,19.1,19.7,549759,0
+SPNT.US,D,20250724,000000,19.41,19.78,19.36,19.58,1103590,0
+SPNT.US,D,20250725,000000,19.665,19.84,19.52,19.79,847835,0
+SPNT.US,D,20250728,000000,19.405,19.64,19.2,19.51,751358,0
+SPNT.US,D,20250729,000000,19.595,19.905,19.595,19.86,763753,0
+SPNT.US,D,20250730,000000,19.75,20,19.425,19.58,824967,0
+SPNT.US,D,20250731,000000,19.47,19.88,19.36,19.61,963201,0
+SPNT.US,D,20250801,000000,19.9,19.94,19.22,19.58,945790,0
+SPNT.US,D,20250804,000000,19.29,19.38,17.76,18.39,1389049,0
+SPNT.US,D,20250805,000000,18.48,18.94,17.8999,18.41,1128019,0
+SPNT.US,D,20250806,000000,18.37,18.72,18.145,18.54,711884,0
+SPNT.US,D,20250807,000000,18.55,18.55,17.865,18.03,655121,0
+SPNT.US,D,20250808,000000,18.15,18.27,17.9,18.2,632017,0
+SPNT.US,D,20250811,000000,18.195,18.54,18.195,18.33,477455,0
+SPNT.US,D,20250812,000000,18.33,18.62,18.33,18.47,479207,0
+SPNT.US,D,20250813,000000,18.61,19.03,18.51,18.76,732419,0
+SPNT.US,D,20250814,000000,19.0833,19.0833,18.52,18.58,457230,0
+SPNT.US,D,20250815,000000,18.48,18.7,18,18.28,914945,0
+SPNT.US,D,20250818,000000,18.22,18.37,18.12,18.21,445533,0
+SPNT.US,D,20250819,000000,18.25,18.41,18.16,18.24,450532,0
+SPNT.US,D,20250820,000000,18.315,18.725,18.315,18.63,1807132,0
+SPNT.US,D,20250821,000000,18.75,18.94,18.49,18.5,1442353,0
+SPNT.US,D,20250822,000000,18.67,19.07,18.6,18.7,1248482,0
+SPNT.US,D,20250825,000000,18.7,18.79,18.37,18.42,594472,0
+SPNT.US,D,20250826,000000,18.38,18.49,18.24,18.29,431172,0
+SPNT.US,D,20250827,000000,18.38,18.88,18.3,18.61,1136659,0
+SPNT.US,D,20250828,000000,18.485,18.57,18.2801,18.41,362583,0
+SPNT.US,D,20250829,000000,18.485,18.84,18.485,18.72,1732038,0
+SPNT.US,D,20250902,000000,18.64,18.95,18.52,18.9,1158313,0
+SPNT.US,D,20250903,000000,18.86,19.42,18.75,18.89,1503186,0
+SPNT.US,D,20250904,000000,19.085,19.23,18.705,18.85,668546,0
+SPNT.US,D,20250905,000000,18.94,18.95,18.585,18.77,878414,0
+SPNT.US,D,20250908,000000,18.75,19.01,18.51,18.97,1501254,0
+SPNT.US,D,20250909,000000,18.985,19.15,18.61,18.74,898268,0
+SPNT.US,D,20250910,000000,18.785,18.85,18.5,18.64,738595,0
+SPNT.US,D,20250911,000000,18.7,19.21,18.7,19.16,1873110,0
+SPNT.US,D,20250912,000000,19.15,19.3,18.885,19.04,868652,0
+SPNT.US,D,20250915,000000,18.9,19.015,18.54,18.54,591168,0
+SPNT.US,D,20250916,000000,18.49,18.49,17.935,18.01,638086,0
+SPNT.US,D,20250917,000000,18.12,18.22,17.895,17.96,705572,0
+SPNT.US,D,20250918,000000,17.945,18.21,17.91,18.02,680815,0
+SPNT.US,D,20250919,000000,18.07,18.105,17.69,17.69,3805825,0
+SPNT.US,D,20250922,000000,17.695,17.79,17.17,17.54,1008936,0
+SPNT.US,D,20250923,000000,17.545,17.715,17.425,17.48,803814,0
+SPNT.US,D,20250924,000000,17.48,17.65,17.35,17.59,711249,0
+SPNT.US,D,20250925,000000,17.44,17.81,17.44,17.77,2356399,0
+SPNT.US,D,20250926,000000,17.98,18.44,17.88,18.32,660031,0
+SPNT.US,D,20250929,000000,18.1,18.21,17.7801,17.88,999428,0
+SPNT.US,D,20250930,000000,17.97,18.27,17.91,18.09,967523,0
+SPNT.US,D,20251001,000000,18.04,18.08,17.62,17.72,705927,0
+SPNT.US,D,20251002,000000,17.63,18,17.52,17.94,486340,0
+SPNT.US,D,20251003,000000,18,18.81,17.94,18.59,671017,0
+SPNT.US,D,20251006,000000,18.51,18.76,18.1,18.22,540279,0
+SPNT.US,D,20251007,000000,18.1745,18.32,17.93,18.12,735730,0
+SPNT.US,D,20251008,000000,18.17,18.49,18.095,18.31,328906,0
+SPNT.US,D,20251009,000000,18.3,18.51,18.16,18.5,438032,0
+SPNT.US,D,20251010,000000,18.51,18.98,18.36,18.45,629611,0
+SPNT.US,D,20251013,000000,18.44,18.845,18.34,18.81,402974,0
+SPNT.US,D,20251014,000000,18.75,19.36,18.744,19.2,501418,0
+SPNT.US,D,20251015,000000,19.17,19.3,18.6,18.61,542887,0
+SPNT.US,D,20251016,000000,18.5,18.52,17.51,17.75,716586,0
+SPNT.US,D,20251017,000000,17.62,17.86,17.39,17.64,849694,0
+SPNT.US,D,20251020,000000,17.768,17.825,17.45,17.76,362209,0
+SPNT.US,D,20251021,000000,17.565,18.12,17.565,17.99,377612,0
+SPNT.US,D,20251022,000000,18.215,18.28,17.87,18.24,403546,0
+SPNT.US,D,20251023,000000,18.08,18.39,17.845,18.37,438280,0
+SPNT.US,D,20251024,000000,18.405,18.57,18.3,18.36,612494,0
+SPNT.US,D,20251027,000000,18.36,18.58,18.165,18.51,565276,0
+SPNT.US,D,20251028,000000,18.37,18.45,17.88,18.09,524697,0
+SPNT.US,D,20251029,000000,18.0369,18.28,17.95,18.25,611577,0
+SPNT.US,D,20251030,000000,18.405,18.58,18.09,18.19,691783,0
+SPNT.US,D,20251031,000000,18.75,19.05,17.705,18.2,879763,0
+SPNT.US,D,20251103,000000,18.275,18.9,18.17,18.88,746800,0
+SPNT.US,D,20251104,000000,18.85,19.095,18.66,19.04,489688,0
+SPNT.US,D,20251105,000000,19.1,19.5,19.045,19.42,530655,0
+SPNT.US,D,20251106,000000,19.46,19.73,19.32,19.37,533828,0
+SPNT.US,D,20251107,000000,19.57,19.84,19.39,19.82,396658,0
+SPNT.US,D,20251110,000000,19.775,20.29,19.55,20.16,499591,0
+SPNT.US,D,20251111,000000,20.205,20.44,20.07,20.17,318072,0
+SPNT.US,D,20251112,000000,20.23,20.4,20.12,20.27,702731,0
+SPNT.US,D,20251113,000000,20.42,20.47,20.02,20.07,537950,0
+SPNT.US,D,20251114,000000,19.9,20.33,19.72,20.33,374215,0
+SPNT.US,D,20251117,000000,20.31,20.54,19.73,19.73,558149,0
+SPNT.US,D,20251118,000000,19.715,20.035,19.715,19.9,361963,0
+SPNT.US,D,20251119,000000,19.72,20.02,19.65,19.85,465422,0
+SPNT.US,D,20251120,000000,19.95,20.37,19.74,19.75,503233,0
+SPNT.US,D,20251121,000000,19.815,20.66,19.77,20.4,773764,0
+SPNT.US,D,20251124,000000,20.32,20.81,20.25,20.42,548118,0
+SPNT.US,D,20251125,000000,20.6,21.19,20.6,20.92,647943,0
+SPNT.US,D,20251126,000000,21.015,21.33,20.86,20.93,838605,0
+SPNT.US,D,20251128,000000,21.02,21.05,20.76,20.8,211189,0
+SPNT.US,D,20251201,000000,21.01,21.135,20.76,21.02,408429,0
+SPNT.US,D,20251202,000000,20.94,21.29,20.78,21.1,385823,0
+SPNT.US,D,20251203,000000,21.12,21.33,20.929103,21.33,555467,0
+SPNT.US,D,20251204,000000,21.19,21.84,21.17,21.84,576381,0
+SPNT.US,D,20251205,000000,21.8,21.8,21.28,21.49,706544,0
+SPNT.US,D,20251208,000000,21.3421,21.81,21.01,21.62,796016,0
+SPNT.US,D,20251209,000000,21.63,21.86,21.27,21.31,822166,0
+SPNT.US,D,20251210,000000,21.31,22.04,21.29,21.83,704216,0
+SPNT.US,D,20251211,000000,21.99,22.79,21.87,22.28,744210,0
+SPNT.US,D,20251212,000000,22.36,22.455,21.98,22.45,608567,0
+SPNT.US,D,20251215,000000,22.63,22.77,22.02,22.32,995120,0
+SPNT.US,D,20251216,000000,22.53,22.555,21.79,21.95,662423,0
+SPNT.US,D,20251217,000000,21.96,21.96,21.675,21.95,845239,0
+SPNT.US,D,20251218,000000,21.945,22.23,21.81,22.04,855089,0
+SPNT.US,D,20251219,000000,22.06,22.22,21.95,22.1,3784642,0
+SPNT.US,D,20251222,000000,22.165,22.775,22.05,22.63,504985,0
+SPNT.US,D,20251223,000000,22.615,22.89,22.38,22.47,736063,0
+SPNT.US,D,20251224,000000,22.65,22.71,22.47,22.66,234210,0
+SPNT.US,D,20251226,000000,22.67,22.74,22.201,22.31,342271,0
+SPNT.US,D,20251229,000000,22.31,22.528,22,22.19,463958,0
+SPNT.US,D,20251230,000000,22.18,22.39,22.03,22.06,255399,0
+SPNT.US,D,20251231,000000,22.06,22.08,21.84,21.89,677368,0
+SPNT.US,D,20260102,000000,21.8001,21.905,21.03,21.07,690242,0
+SPNT.US,D,20260105,000000,20.77,21.585,20.77,21.46,609605,0
+SPNT.US,D,20260106,000000,21.2,21.21,20.25,20.48,586391,0
+SPNT.US,D,20260107,000000,20.49,20.53,20.13,20.44,701963,0
+SPNT.US,D,20260108,000000,20.5,20.855,20.19,20.33,558382,0
+SPNT.US,D,20260109,000000,20.34,20.49,19.73,20.11,707258,0
+SPNT.US,D,20260112,000000,20.01,20.46,19.9,20.44,390940,0
+SPNT.US,D,20260113,000000,20.55,20.67,19.91,19.94,481945,0
+SPNT.US,D,20260114,000000,20.048,20.18,19.72,20.17,432471,0
+SPNT.US,D,20260115,000000,20.15,20.59,20.15,20.4,1308274,0
+SPNT.US,D,20260116,000000,20.06,20.295,19.9,20,602929,0
+SPNT.US,D,20260120,000000,19.885,20.1,19.62,19.83,566921,0
+SPNT.US,D,20260121,000000,19.915,20.217,19.75,20.01,520892,0
+SPNT.US,D,20260122,000000,19.93,20.105,19.825,19.96,555529,0
+SPNT.US,D,20260123,000000,19.7626,19.92,19.15,19.32,828588,0
+SPNT.US,D,20260126,000000,19.39,19.8,19.38,19.5,390715,0
+SPNT.US,D,20260127,000000,19.6,20.03,19.52,19.77,437010,0
+SPNT.US,D,20260128,000000,19.755,20.33,19.69,20.14,506517,0
+SPNT.US,D,20260129,000000,20.92,20.92,20.23,20.58,529142,0
+SPNT.US,D,20260130,000000,20.57,20.61,20.21,20.41,557154,0
+SPNT.US,D,20260202,000000,20.54,20.68,20.32,20.44,598268,0
+SPNT.US,D,20260203,000000,20.44,20.78,20.02,20.19,496070,0
+SPNT.US,D,20260204,000000,20.37,20.49,20.055,20.29,838664,0
+SPNT.US,D,20260205,000000,19.95,20.78,19.83,20.49,869425,0
+SPNT.US,D,20260206,000000,20.755,20.925,20.54,20.79,642897,0
+SPNT.US,D,20260209,000000,20.785,20.885,19.605,19.64,749688,0
+SPNT.US,D,20260210,000000,19.64,20.12,19.3168,20.01,526877,0
+SPNT.US,D,20260211,000000,20.28,20.38,19.82,20.34,512662,0
+SPNT.US,D,20260212,000000,20.42,20.6,20.01,20.59,771921,0
+SPNT.US,D,20260213,000000,19.895,20.69,19.895,20.51,539828,0
+SPNT.US,D,20260217,000000,20.9,21.03,20.48,20.99,504001,0
+SPNT.US,D,20260218,000000,20.7558,20.96,20.345,20.57,573203,0
diff --git a/daily/us/nyse stocks/2/srfm.us.txt b/daily/us/nyse stocks/2/srfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5590133ac562d4b5383374afd10cea99c0118796
--- /dev/null
+++ b/daily/us/nyse stocks/2/srfm.us.txt	
@@ -0,0 +1,644 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRFM.US,D,20230727,000000,35,35,19.25,22.05,462457.14299588,0
+SRFM.US,D,20230728,000000,23.555,24.01,15.89,17.85,728707.42879004,0
+SRFM.US,D,20230731,000000,17.92,18.13,14,14.28,500558.71443588,0
+SRFM.US,D,20230801,000000,13.72,13.86,10.64,10.92,454777.71442215,0
+SRFM.US,D,20230802,000000,12.39,13.58,10.92,12.32,601228.57160894,0
+SRFM.US,D,20230803,000000,11.06,11.13,10.15,10.5,265445.00007963,0
+SRFM.US,D,20230804,000000,10.57,10.85,9.45,9.73,147425.85718708,0
+SRFM.US,D,20230807,000000,9.8,10.22,9.1,9.66,142978.57147147,0
+SRFM.US,D,20230808,000000,9.17,10.01,8.89,9.52,110940.714319,0
+SRFM.US,D,20230809,000000,9.87,9.87,8.61,8.68,105248.71431729,0
+SRFM.US,D,20230810,000000,8.4,8.82,8.4,8.75,60019.71430372,0
+SRFM.US,D,20230811,000000,8.54,9.45,8.54,9.45,96684.285743291,0
+SRFM.US,D,20230814,000000,9.66,10.15,9.03,10.15,125706.14289485,0
+SRFM.US,D,20230815,000000,10.43,10.43,9.1,9.8,191703.2857718,0
+SRFM.US,D,20230816,000000,9.8,10.0709,9.24,10.01,175104.71433825,0
+SRFM.US,D,20230817,000000,8.12,8.96,7.84,8.26,157213.00004716,0
+SRFM.US,D,20230818,000000,7.7,8.4,7.7,8.4,41978.142869736,0
+SRFM.US,D,20230821,000000,7.7,8.75,7.7,8.68,54925.714302192,0
+SRFM.US,D,20230822,000000,9.03,9.73,8.61,9.73,85381.857168472,0
+SRFM.US,D,20230823,000000,9.52,9.94,9.31,9.66,70574.428592601,0
+SRFM.US,D,20230824,000000,9.8,9.8,8.96,9.17,48341.714300217,0
+SRFM.US,D,20230825,000000,9.8,9.8,8.96,9.38,31131.571437911,0
+SRFM.US,D,20230828,000000,9.59,10.15,9.38,9.87,65224.571448139,0
+SRFM.US,D,20230829,000000,10.01,10.22,9.45,9.94,29862.714294673,0
+SRFM.US,D,20230830,000000,10.01,10.99,9.6719,10.57,99669.571458472,0
+SRFM.US,D,20230831,000000,10.78,11.13,9.66,10.99,56379.000016914,0
+SRFM.US,D,20230901,000000,10.78,11.9,10.5,11.9,64442.285733618,0
+SRFM.US,D,20230905,000000,11.83,15.05,11.76,14.7,246901.85721693,0
+SRFM.US,D,20230906,000000,15.05,15.19,13.72,14.91,124382.2857516,0
+SRFM.US,D,20230907,000000,14.84,14.84,9.59,11.41,216224.85720772,0
+SRFM.US,D,20230908,000000,12.11,12.53,11.34,11.76,60609.571446754,0
+SRFM.US,D,20230911,000000,11.83,12.88,10.78,11.13,67238.142877314,0
+SRFM.US,D,20230912,000000,10.92,11.55,10.01,11.55,64853.000019456,0
+SRFM.US,D,20230913,000000,11.55,13.86,11.2,13.79,164532.00004936,0
+SRFM.US,D,20230914,000000,12.95,14.42,11.9,14.35,182771.14291197,0
+SRFM.US,D,20230915,000000,14,16.45,14,16.24,451103.71442105,0
+SRFM.US,D,20230918,000000,16.45,17.36,15.33,17.22,181033.71434002,0
+SRFM.US,D,20230919,000000,16.87,17.5,16.1,16.8,252601.71436149,0
+SRFM.US,D,20230920,000000,17.5,17.5,14.7,15.47,83469.285739327,0
+SRFM.US,D,20230921,000000,14.91,15.89,14.49,14.77,57360.57144578,0
+SRFM.US,D,20230922,000000,14.84,15.4,13.51,13.65,48771.142871774,0
+SRFM.US,D,20230925,000000,13.79,13.79,12.25,12.39,38731.428583048,0
+SRFM.US,D,20230926,000000,12.04,12.39,11.62,12.04,17307.285719478,0
+SRFM.US,D,20230927,000000,12.04,12.5545,11.55,11.62,23842.428578581,0
+SRFM.US,D,20230928,000000,11.9,12.2283,11.06,11.41,25879.857150621,0
+SRFM.US,D,20230929,000000,11.76,11.76,11.2,11.41,14603.857147238,0
+SRFM.US,D,20231002,000000,11.69,12.04,11.41,11.9,12880.428575293,0
+SRFM.US,D,20231003,000000,11.97,12.74,11.564,12.74,19481.714291559,0
+SRFM.US,D,20231004,000000,13.02,13.0809,12.25,12.81,13544.714289778,0
+SRFM.US,D,20231005,000000,12.6,12.74,9.87,10.15,59965.571446561,0
+SRFM.US,D,20231006,000000,10.43,10.43,9.38,9.45,45571.285727957,0
+SRFM.US,D,20231009,000000,9.73,9.73,7.98,8.05,54963.857159346,0
+SRFM.US,D,20231010,000000,8.33,9.0993,8.05,8.89,34603.857153238,0
+SRFM.US,D,20231011,000000,9.24,9.31,8.82,8.82,12131.285717925,0
+SRFM.US,D,20231012,000000,9.17,9.17,8.4,8.61,7486.5714308174,0
+SRFM.US,D,20231013,000000,8.61,9.31,8.526,9.31,12550.285718051,0
+SRFM.US,D,20231016,000000,9.73,9.8,9.17,9.52,13462.428575467,0
+SRFM.US,D,20231017,000000,9.38,10.045,9.38,9.52,13219.71428968,0
+SRFM.US,D,20231018,000000,9.59,9.59,8.96,9.24,10638.000003191,0
+SRFM.US,D,20231019,000000,9.59,9.59,8.47,8.75,6393.4285733466,0
+SRFM.US,D,20231020,000000,8.47,8.575,8.26,8.33,7352.7142879201,0
+SRFM.US,D,20231023,000000,8.19,9.45,8.19,8.61,19408.428577251,0
+SRFM.US,D,20231024,000000,8.61,8.75,8.47,8.68,3487.0000010461,0
+SRFM.US,D,20231025,000000,8.33,9.0419,8.33,8.75,5143.7142872574,0
+SRFM.US,D,20231026,000000,8.47,8.96,8.33,8.47,5735.1428588634,0
+SRFM.US,D,20231027,000000,9.1,9.1,8.4,8.61,7545.1428594064,0
+SRFM.US,D,20231030,000000,8.33,8.82,8.26,8.54,5160.1428586909,0
+SRFM.US,D,20231031,000000,8.61,8.7829,8.4,8.54,5126.0000015378,0
+SRFM.US,D,20231101,000000,8.47,8.8088,8.33,8.61,5705.8571445689,0
+SRFM.US,D,20231102,000000,8.4,9.17,8.4,9.17,6487.142859089,0
+SRFM.US,D,20231103,000000,9.24,10.36,8.61,9.73,12679.857146661,0
+SRFM.US,D,20231106,000000,9.45,9.87,9.38,9.8,6872.857144919,0
+SRFM.US,D,20231107,000000,9.31,10.5,9.31,9.8,13473.000004042,0
+SRFM.US,D,20231108,000000,9.31,9.6348,8.96,9.38,11547.142860607,0
+SRFM.US,D,20231109,000000,9.52,9.7055,8.82,9.17,5100.5714301016,0
+SRFM.US,D,20231110,000000,9.59,9.73,9.17,9.73,8873.7142883764,0
+SRFM.US,D,20231113,000000,9.66,9.66,8.82,9.1,12159.857146505,0
+SRFM.US,D,20231114,000000,9.31,9.7293,8.4,8.68,30028.57143758,0
+SRFM.US,D,20231115,000000,8.89,9.31,8.54,8.96,15024.428575936,0
+SRFM.US,D,20231116,000000,8.82,8.82,6.0858,7.07,144252.4286147,0
+SRFM.US,D,20231117,000000,7.49,7.49,6.02,6.16,89088.285741012,0
+SRFM.US,D,20231120,000000,6.44,6.50999,5.607,5.74,44545.142870506,0
+SRFM.US,D,20231121,000000,6.0277,6.0277,4.935,5.0113,45556.857156524,0
+SRFM.US,D,20231122,000000,5.292,5.3522,4.9595,5.11,14253.142861419,0
+SRFM.US,D,20231124,000000,5.32,5.3732,5.11,5.131,9134.8571455976,0
+SRFM.US,D,20231127,000000,5.3872,5.3872,5.005,5.0379,16758.428576456,0
+SRFM.US,D,20231128,000000,5.4691,5.53,5.131,5.3165,15854.000004756,0
+SRFM.US,D,20231129,000000,5.53,6.153,5.3165,5.7596,33340.000010002,0
+SRFM.US,D,20231130,000000,5.943,5.9626,5.6,5.8821,21147.28572063,0
+SRFM.US,D,20231201,000000,5.95,5.95,5.6,5.7638,17539.714290976,0
+SRFM.US,D,20231204,000000,5.985,6.2286,5.5314,5.7197,26998.714293814,0
+SRFM.US,D,20231205,000000,5.6007,5.8303,5.2542,5.3277,15443.85714749,0
+SRFM.US,D,20231206,000000,5.1681,5.65739,4.7677,4.8027,33702.571438682,0
+SRFM.US,D,20231207,000000,4.9707,5.0393,4.69,4.8356,11334.428574829,0
+SRFM.US,D,20231208,000000,5.2899,5.4712,4.55,5.313,38959.142868831,0
+SRFM.US,D,20231211,000000,5.6,6.951,5.313,6.7543,78866.285737946,0
+SRFM.US,D,20231212,000000,6.65,7.14,5.831,6.23,73894.000022168,0
+SRFM.US,D,20231213,000000,6.3091,6.37,6.03821,6.37,14264.714289994,0
+SRFM.US,D,20231214,000000,6.5765,7.14,6.2825,6.9258,40715.2857265,0
+SRFM.US,D,20231215,000000,7.14,7.35,6.9349,7.35,38517.142868698,0
+SRFM.US,D,20231218,000000,7.35,7.63,6.93,7,22072.857149479,0
+SRFM.US,D,20231219,000000,7.21,7.21,7,7.14,7394.285716504,0
+SRFM.US,D,20231220,000000,7.35,7.35,7,7.35,24974.85715035,0
+SRFM.US,D,20231221,000000,7.35,7.63,7,7.42,13470.42857547,0
+SRFM.US,D,20231222,000000,7.49,8.75,7.28,8.68,32566.428581199,0
+SRFM.US,D,20231226,000000,7.98,9.24,7.35,8.54,31736.42858095,0
+SRFM.US,D,20231227,000000,8.26,8.89,7.91,8.12,24056.14286436,0
+SRFM.US,D,20231228,000000,7.91,11.83,7.7,10.78,98007.571457974,0
+SRFM.US,D,20231229,000000,11.2,11.4793,9.59,10.85,30961.000009288,0
+SRFM.US,D,20240102,000000,10.85,10.85,9.8,10.22,14075.428575651,0
+SRFM.US,D,20240103,000000,9.8,10.15,8.82,9.03,19851.000005955,0
+SRFM.US,D,20240104,000000,9.1,9.17,9.1,9.17,5480.8571445014,0
+SRFM.US,D,20240105,000000,9.45,9.8,8.05,8.12,12517.571432327,0
+SRFM.US,D,20240108,000000,8.54,9.38,8.1907,9.24,10642.571431764,0
+SRFM.US,D,20240109,000000,9.59,9.6509,8.82,9.1,6576.1428591157,0
+SRFM.US,D,20240110,000000,9.73,9.94,9.1,9.8,17855.000005357,0
+SRFM.US,D,20240111,000000,10.01,10.22,9.17,9.45,8597.2857168649,0
+SRFM.US,D,20240112,000000,9.59,9.87,9.24,9.38,10120.142860179,0
+SRFM.US,D,20240116,000000,9.45,9.87,8.68,9.73,23491.285721333,0
+SRFM.US,D,20240117,000000,9.66,9.94,8.33,9.1,14695.000004409,0
+SRFM.US,D,20240118,000000,10.08,10.08,8.89,9.24,8073.4285738506,0
+SRFM.US,D,20240119,000000,8.96,9.1,8.33,8.89,10569.142860314,0
+SRFM.US,D,20240122,000000,8.05,9.1,7.84,8.96,15863.428576188,0
+SRFM.US,D,20240123,000000,9.03,9.1,8.26,8.89,3825.714286862,0
+SRFM.US,D,20240124,000000,8.75,8.75,7.84,8.19,20580.714291889,0
+SRFM.US,D,20240125,000000,7.7,8.1123,7.7,7.84,5139.1428586846,0
+SRFM.US,D,20240126,000000,7.91,8.1564,7.42,7.7,10315.142860237,0
+SRFM.US,D,20240129,000000,7.84,8.7493,7,8.4,38958.000011687,0
+SRFM.US,D,20240130,000000,8.12,9.66,7.77,7.91,52053.71430133,0
+SRFM.US,D,20240131,000000,8.54,9.0993,8.05,8.33,32175.142866795,0
+SRFM.US,D,20240201,000000,8.47,8.47,7.7,8.33,13212.571432535,0
+SRFM.US,D,20240202,000000,8.89,8.89,8.12,8.82,11284.571431957,0
+SRFM.US,D,20240205,000000,9.31,9.31,8.05,8.61,18971.000005691,0
+SRFM.US,D,20240206,000000,8.68,8.68,7.8533,8.12,32725.714295532,0
+SRFM.US,D,20240207,000000,7.77,8.2593,7.77,7.98,9688.1428600493,0
+SRFM.US,D,20240208,000000,8.61,8.75,7.91,7.98,32792.142866981,0
+SRFM.US,D,20240209,000000,7.84,8.015,7.49,7.7,28039.857151269,0
+SRFM.US,D,20240212,000000,7.42,8.05,7.42,7.56,24973.714293206,0
+SRFM.US,D,20240213,000000,7.21,7.7,7,7.49,6747.5714305957,0
+SRFM.US,D,20240214,000000,7.49,7.7,7.35,7.56,12798.857146697,0
+SRFM.US,D,20240215,000000,7.35,8.12,7.35,7.63,18380.000005514,0
+SRFM.US,D,20240216,000000,8.26,8.26,7.35,7.63,12351.71428942,0
+SRFM.US,D,20240220,000000,8.05,8.05,7.21,7.63,17549.571433836,0
+SRFM.US,D,20240221,000000,8.19,8.19,7.42,7.7,64515.428590783,0
+SRFM.US,D,20240222,000000,7.7,7.9072,6.895,6.895,37799.285725626,0
+SRFM.US,D,20240223,000000,7.56,7.63,6.93,6.93,36203.714296575,0
+SRFM.US,D,20240226,000000,7.63,7.63,6.93,7.42,215856.00006476,0
+SRFM.US,D,20240227,000000,8.89,9.38,7.42,7.42,667985.85734325,0
+SRFM.US,D,20240228,000000,7.98,8.47,7.28,7.35,231960.7143553,0
+SRFM.US,D,20240229,000000,7.7,7.84,7,7.14,137111.85718399,0
+SRFM.US,D,20240301,000000,7.49,8.12,7.21,7.7,83633.00002509,0
+SRFM.US,D,20240304,000000,7.84,7.9009,7,7.7,94262.142885422,0
+SRFM.US,D,20240305,000000,7.49,7.49,7,7.35,61323.571446969,0
+SRFM.US,D,20240306,000000,7.42,7.49,6.51,7.49,102349.28574499,0
+SRFM.US,D,20240307,000000,7.49,7.49,7.07,7.21,23148.142864087,0
+SRFM.US,D,20240308,000000,7.14,7.63,7.14,7.49,46203.857156718,0
+SRFM.US,D,20240311,000000,7.63,7.77,7,7.14,52386.71430143,0
+SRFM.US,D,20240312,000000,7.07,7.07,6.51,6.8208,44886.142870609,0
+SRFM.US,D,20240313,000000,6.8593,7.07,6.37,6.51,30511.571437725,0
+SRFM.US,D,20240314,000000,6.51,6.51,5.95,6.3616,56149.285731131,0
+SRFM.US,D,20240315,000000,6.16,6.4869,5.95,6.3378,37218.285725451,0
+SRFM.US,D,20240318,000000,6.16,6.5793,6.09,6.2454,17868.571433932,0
+SRFM.US,D,20240319,000000,6.16,6.72,6.09,6.2832,24265.857150137,0
+SRFM.US,D,20240320,000000,6.44,6.5786,6.3007,6.3833,11953.000003586,0
+SRFM.US,D,20240321,000000,6.3,6.6675,6.3,6.5394,17627.428576717,0
+SRFM.US,D,20240322,000000,6.902,7,6.51,6.9286,29062.142865862,0
+SRFM.US,D,20240325,000000,7.14,7.14,6.23,6.3707,76049.857165672,0
+SRFM.US,D,20240326,000000,6.3,6.405,5.6728,5.7386,76503.142880094,0
+SRFM.US,D,20240327,000000,6.02,6.02,5.39,5.607,74261.142879421,0
+SRFM.US,D,20240328,000000,5.6,6.0732,5.6,5.901,64904.857162329,0
+SRFM.US,D,20240401,000000,6.1768,6.1768,5.25,5.2507,72624.000021787,0
+SRFM.US,D,20240402,000000,5.04,5.53,4.655,4.8846,85070.42859695,0
+SRFM.US,D,20240403,000000,5.194,6.65,4.7614,6.1705,114841.85717731,0
+SRFM.US,D,20240404,000000,6.58,6.58,6.1705,6.4442,48132.285728725,0
+SRFM.US,D,20240405,000000,6.37,6.4736,5.775,6.0984,44903.571442043,0
+SRFM.US,D,20240408,000000,6.09,6.3525,5.95,6.034,22821.285721132,0
+SRFM.US,D,20240409,000000,6.3,6.3,5.901,6.034,24803.571436013,0
+SRFM.US,D,20240410,000000,6.16,6.16,5.649,5.7771,26201.428579289,0
+SRFM.US,D,20240411,000000,5.677,6.034,4.9,4.991,73097.285736215,0
+SRFM.US,D,20240412,000000,5.32,5.32,4.0754,4.3645,107029.28574639,0
+SRFM.US,D,20240415,000000,4.27,4.55,3.36,3.6071,123102.14289407,0
+SRFM.US,D,20240416,000000,3.5,3.64,3.01,3.08,105357.42860304,0
+SRFM.US,D,20240417,000000,3.08,3.346,2.66,2.7013,94600.00002838,0
+SRFM.US,D,20240418,000000,3.29,3.6505,3.08,3.4629,70274.85716394,0
+SRFM.US,D,20240419,000000,3.64,4.5423,3.5,3.99,180193.85719692,0
+SRFM.US,D,20240422,000000,3.9235,4.0579,3.3222,3.4349,67693.285734594,0
+SRFM.US,D,20240423,000000,3.08,3.6813,3.08,3.4517,54455.714302051,0
+SRFM.US,D,20240424,000000,3.5224,3.5224,3.0618,3.2893,41835.142869693,0
+SRFM.US,D,20240425,000000,3.178,3.283,3.08,3.1857,37773.142868475,0
+SRFM.US,D,20240426,000000,3.0506,3.3117,3.0506,3.178,24358.14286445,0
+SRFM.US,D,20240429,000000,3.3817,3.5231,3.15,3.15,47662.000014299,0
+SRFM.US,D,20240430,000000,3.5413,3.57,2.94,3.129,37694.142868451,0
+SRFM.US,D,20240501,000000,2.989,3.36,2.807,3.017,58790.428589066,0
+SRFM.US,D,20240502,000000,3.1731,3.1731,2.87,2.9295,38104.000011431,0
+SRFM.US,D,20240503,000000,2.926,3.08,2.87,2.9897,20997.000006299,0
+SRFM.US,D,20240506,000000,3.08,3.22,2.9407,2.975,24512.857150211,0
+SRFM.US,D,20240507,000000,2.94,3.08,2.877,2.94,20717.000006215,0
+SRFM.US,D,20240508,000000,3.0247,3.136,2.94,3.0611,15033.571433082,0
+SRFM.US,D,20240509,000000,3.122,3.1297,2.9414,3.1297,10141.285717328,0
+SRFM.US,D,20240510,000000,3.15,3.15,2.94,2.9519,15598.285718965,0
+SRFM.US,D,20240513,000000,3.1332,3.339,2.702,3.283,51737.714301236,0
+SRFM.US,D,20240514,000000,2.94,3.5364,2.856,3.3446,37410.714296938,0
+SRFM.US,D,20240515,000000,3.0415,3.0653,2.73,2.8903,61182.857161212,0
+SRFM.US,D,20240516,000000,3.01,3.01,2.7307,2.8,34098.571438801,0
+SRFM.US,D,20240517,000000,2.8679,2.94,2.7314,2.7314,42490.14286989,0
+SRFM.US,D,20240520,000000,2.7923,2.8077,2.52,2.7335,65263.857162436,0
+SRFM.US,D,20240521,000000,2.8,2.8,2.45,2.5949,73130.714307653,0
+SRFM.US,D,20240522,000000,2.59,2.5949,2.45,2.5375,33012.428581332,0
+SRFM.US,D,20240523,000000,2.59,2.5984,2.45,2.569,32004.571438173,0
+SRFM.US,D,20240524,000000,2.7279,2.73,2.1,2.3499,103028.57145948,0
+SRFM.US,D,20240528,000000,2.4444,2.485,2.38,2.4115,20403.285720407,0
+SRFM.US,D,20240529,000000,2.38,2.5319,2.31,2.366,19952.000005986,0
+SRFM.US,D,20240530,000000,2.3142,2.4493,2.3142,2.394,13394.57143259,0
+SRFM.US,D,20240531,000000,2.45,2.49917,2.38,2.408,14128.857147096,0
+SRFM.US,D,20240603,000000,2.4605,2.5515,2.3205,2.422,17684.285719591,0
+SRFM.US,D,20240604,000000,2.345,2.42969,2.296,2.3548,13918.285718461,0
+SRFM.US,D,20240605,000000,2.3625,2.4416,2.1,2.289,52714.2857301,0
+SRFM.US,D,20240606,000000,2.31,2.31,2.1427,2.2281,15605.714290396,0
+SRFM.US,D,20240607,000000,2.24,2.3093,1.932,2.1,37349.285725491,0
+SRFM.US,D,20240610,000000,2.24,2.24,1.9663,1.9929,27255.857151034,0
+SRFM.US,D,20240611,000000,2.17,2.17,1.778,1.9467,263759.14293627,0
+SRFM.US,D,20240612,000000,1.967,2.1217,1.778,1.89,1366751.7146957,0
+SRFM.US,D,20240613,000000,1.75,1.8893,1.547,1.792,178330.14291064,0
+SRFM.US,D,20240614,000000,1.7773,2.415,1.7773,2.016,406976.71440781,0
+SRFM.US,D,20240617,000000,1.9474,2.1273,1.925,2.114,89226.428598197,0
+SRFM.US,D,20240618,000000,2.0713,2.2624,1.995,2.2344,55640.571445264,0
+SRFM.US,D,20240620,000000,2.352,2.9722,2.3037,2.94,1727418.8576611,0
+SRFM.US,D,20240621,000000,3.0051,3.15,2.6411,2.9757,907933.71455809,0
+SRFM.US,D,20240624,000000,2.8,2.933,2.66,2.8952,137017.71432682,0
+SRFM.US,D,20240625,000000,2.6194,2.7993,2.45,2.6236,107011.14288925,0
+SRFM.US,D,20240626,000000,2.59,3.1325,2.5088,3.0086,160583.28576246,0
+SRFM.US,D,20240627,000000,2.933,2.9393,2.6824,2.8994,63396.857161876,0
+SRFM.US,D,20240628,000000,2.8665,3.115,2.6908,2.6908,58612.000017584,0
+SRFM.US,D,20240701,000000,2.6838,2.86929,2.674,2.7776,41280.428583813,0
+SRFM.US,D,20240702,000000,2.716,2.8056,2.5431,2.611,49166.428586179,0
+SRFM.US,D,20240703,000000,2.8,2.8,2.2533,2.3359,62928.714304593,0
+SRFM.US,D,20240705,000000,2.38,2.7902,2.38,2.7902,72637.142878934,0
+SRFM.US,D,20240708,000000,2.6992,2.912,2.52071,2.71257,56163.000016849,0
+SRFM.US,D,20240709,000000,2.6964,2.8238,2.429,2.443,60272.000018082,0
+SRFM.US,D,20240710,000000,2.66,2.73,2.429,2.4444,47845.285728639,0
+SRFM.US,D,20240711,000000,2.6089,2.6089,2.4969,2.5473,23848.714292869,0
+SRFM.US,D,20240712,000000,2.59,2.87,2.59,2.8497,89211.857169621,0
+SRFM.US,D,20240715,000000,2.7643,2.7993,2.5263,2.6768,40953.285726572,0
+SRFM.US,D,20240716,000000,2.5963,2.8539,2.5963,2.786,36495.000010949,0
+SRFM.US,D,20240717,000000,2.793,2.793,2.3331,2.3338,155757.85718958,0
+SRFM.US,D,20240718,000000,2.345,2.6418,2.065,2.0797,145640.00004369,0
+SRFM.US,D,20240719,000000,2.31,2.4325,2.149,2.212,51757.571444099,0
+SRFM.US,D,20240722,000000,2.38,2.38,2.1434,2.1938,33647.000010094,0
+SRFM.US,D,20240723,000000,2.24,2.2974,2.1,2.17,40147.142869187,0
+SRFM.US,D,20240724,000000,2.24,2.24,1.904,2.0769,51198.571443931,0
+SRFM.US,D,20240725,000000,2.17,2.184,2.1,2.128,34984.571439067,0
+SRFM.US,D,20240726,000000,2.17,2.2554,2.1,2.2295,31968.428581019,0
+SRFM.US,D,20240729,000000,2.2295,2.3086,2.142,2.2092,22766.428578259,0
+SRFM.US,D,20240730,000000,2.38,2.38,2.1,2.1406,47324.571442769,0
+SRFM.US,D,20240731,000000,2.1,2.3716,2.1,2.2043,14750.285718711,0
+SRFM.US,D,20240801,000000,2.2302,2.3632,2.1392,2.2022,20602.142863324,0
+SRFM.US,D,20240802,000000,2.1,2.17,1.96,2.0888,41006.857155159,0
+SRFM.US,D,20240805,000000,1.89,2.1931,1.855,2.107,63877.571447735,0
+SRFM.US,D,20240806,000000,2.38,2.38,1.9649,2.0384,24567.00000737,0
+SRFM.US,D,20240807,000000,1.9775,2.13499,1.9607,1.9957,18141.428576871,0
+SRFM.US,D,20240808,000000,2.1329,2.1329,1.9733,2.0384,19592.714291592,0
+SRFM.US,D,20240809,000000,2.128,2.2463,2.044,2.1742,61888.142875709,0
+SRFM.US,D,20240812,000000,1.967,2.1,1.918,1.9747,49927.000014978,0
+SRFM.US,D,20240813,000000,2.03,2.94,1.9187,2.4409,1271154.1432385,0
+SRFM.US,D,20240814,000000,2.5697,2.723,2.3282,2.5361,431856.00012956,0
+SRFM.US,D,20240815,000000,2.723,2.723,1.96,2.1119,306229.00009187,0
+SRFM.US,D,20240816,000000,2.24,2.24,1.96,2.03,177567.4286247,0
+SRFM.US,D,20240819,000000,2.025,2.025,1.8,1.93,179866,0
+SRFM.US,D,20240820,000000,1.9,1.9438,1.709,1.74,175195,0
+SRFM.US,D,20240821,000000,1.71,1.72,1.37,1.45,409996,0
+SRFM.US,D,20240822,000000,1.5,1.7,1.43,1.51,275360,0
+SRFM.US,D,20240823,000000,1.5,1.5299,1.43,1.51,223701,0
+SRFM.US,D,20240826,000000,1.5,1.53,1.41,1.43,131697,0
+SRFM.US,D,20240827,000000,1.46,1.48,1.2859,1.29,158409,0
+SRFM.US,D,20240828,000000,1.32,1.37,1.2409,1.37,94476,0
+SRFM.US,D,20240829,000000,1.33,1.4,1.3,1.35,117801,0
+SRFM.US,D,20240830,000000,1.35,1.37,1.21,1.24,87591,0
+SRFM.US,D,20240903,000000,1.27,1.2745,0.9,0.954,207304,0
+SRFM.US,D,20240904,000000,0.9254,1.0699,0.9254,0.98,157299,0
+SRFM.US,D,20240905,000000,0.9989,1.01,0.9501,0.9501,38490,0
+SRFM.US,D,20240906,000000,0.98,1.07,0.95,1.03,133222,0
+SRFM.US,D,20240909,000000,1.08,1.1999,1.02,1.16,578737,0
+SRFM.US,D,20240910,000000,1.2,1.51,1.16,1.38,513445,0
+SRFM.US,D,20240911,000000,1.45,1.6479,1.32,1.63,367118,0
+SRFM.US,D,20240912,000000,1.68,1.6982,1.4101,1.55,218593,0
+SRFM.US,D,20240913,000000,1.5,1.55,1.43,1.48,100233,0
+SRFM.US,D,20240916,000000,1.48,1.49,1.26,1.35,118223,0
+SRFM.US,D,20240917,000000,1.35,1.39,1.18,1.23,145801,0
+SRFM.US,D,20240918,000000,1.22,1.31,1.22,1.25,54486,0
+SRFM.US,D,20240919,000000,1.23,1.25,1.1,1.13,145920,0
+SRFM.US,D,20240920,000000,1.25,1.25,1.17,1.22,93978,0
+SRFM.US,D,20240923,000000,1.24,1.28,1.22,1.24,44183,0
+SRFM.US,D,20240924,000000,1.24,1.28,1.18,1.18,70209,0
+SRFM.US,D,20240925,000000,1.17,1.23,1.1221,1.17,91299,0
+SRFM.US,D,20240926,000000,1.18,1.24,1.12,1.24,74208,0
+SRFM.US,D,20240927,000000,1.25,1.33,1.25,1.33,76823,0
+SRFM.US,D,20240930,000000,1.33,1.46,1.3,1.34,62272,0
+SRFM.US,D,20241001,000000,1.4,1.4,1.19,1.25,58582,0
+SRFM.US,D,20241002,000000,1.28,1.76,1.28,1.68,353516,0
+SRFM.US,D,20241003,000000,1.51,1.69,1.46,1.65,151560,0
+SRFM.US,D,20241004,000000,1.69,1.9894,1.6303,1.94,433661,0
+SRFM.US,D,20241007,000000,2.35,2.7679,2.15,2.18,2471301,0
+SRFM.US,D,20241008,000000,2.37,2.4,1.68,1.78,917552,0
+SRFM.US,D,20241009,000000,1.79,2.406,1.79,2.33,1380548,0
+SRFM.US,D,20241010,000000,2.49,3.59,2.48,3.27,30266478,0
+SRFM.US,D,20241011,000000,2.75,2.85,2,2.05,2667658,0
+SRFM.US,D,20241014,000000,2.05,2.05,1.83,1.99,886858,0
+SRFM.US,D,20241015,000000,1.99,2,1.8,1.84,518144,0
+SRFM.US,D,20241016,000000,1.8,1.86,1.68,1.83,513710,0
+SRFM.US,D,20241017,000000,1.79,2,1.75,1.88,501441,0
+SRFM.US,D,20241018,000000,1.88,2,1.88,1.97,360291,0
+SRFM.US,D,20241021,000000,1.94,1.99,1.77,1.93,317656,0
+SRFM.US,D,20241022,000000,1.97,2.19,1.87,2.12,485417,0
+SRFM.US,D,20241023,000000,2.15,2.165,1.9,1.99,240016,0
+SRFM.US,D,20241024,000000,1.93,1.985,1.87,1.92,92261,0
+SRFM.US,D,20241025,000000,1.85,1.9067,1.7001,1.77,334805,0
+SRFM.US,D,20241028,000000,1.65,1.7994,1.65,1.74,133530,0
+SRFM.US,D,20241029,000000,1.78,1.87,1.71,1.83,103821,0
+SRFM.US,D,20241030,000000,1.82,1.9699,1.82,1.91,200690,0
+SRFM.US,D,20241031,000000,1.95,1.98,1.73,1.77,147195,0
+SRFM.US,D,20241101,000000,1.75,1.8443,1.73,1.78,121719,0
+SRFM.US,D,20241104,000000,1.78,1.78,1.6,1.64,164602,0
+SRFM.US,D,20241105,000000,1.62,1.75,1.62,1.75,152191,0
+SRFM.US,D,20241106,000000,1.8,1.86,1.7,1.8,137487,0
+SRFM.US,D,20241107,000000,1.8,1.9792,1.775,1.94,163980,0
+SRFM.US,D,20241108,000000,1.99,2.1799,1.94,2.15,291546,0
+SRFM.US,D,20241111,000000,2.25,2.44,2.04,2.08,533467,0
+SRFM.US,D,20241112,000000,2.05,2.0549,1.8601,1.94,200161,0
+SRFM.US,D,20241113,000000,1.96,2.0858,1.82,1.83,183676,0
+SRFM.US,D,20241114,000000,2,2.01,1.7,1.72,604012,0
+SRFM.US,D,20241115,000000,1.74,1.74,1.5,1.64,265672,0
+SRFM.US,D,20241118,000000,1.64,1.82,1.63,1.79,202236,0
+SRFM.US,D,20241119,000000,1.79,2.25,1.79,2.19,568054,0
+SRFM.US,D,20241120,000000,2.14,2.25,2.01,2.05,206344,0
+SRFM.US,D,20241121,000000,2.05,2.75,2.025,2.51,826614,0
+SRFM.US,D,20241122,000000,2.68,3,2.5,2.68,700175,0
+SRFM.US,D,20241125,000000,2.9,3.89,2.75,3.75,1449128,0
+SRFM.US,D,20241126,000000,3.57,3.73,3.25,3.48,416034,0
+SRFM.US,D,20241127,000000,3.501,3.95,3.5,3.74,359172,0
+SRFM.US,D,20241129,000000,3.74,4.1899,3.12,4.01,448637,0
+SRFM.US,D,20241202,000000,4.23,4.39,3.83,4.14,443804,0
+SRFM.US,D,20241203,000000,4.08,4.88,3.9611,4.84,376869,0
+SRFM.US,D,20241204,000000,5.18,5.92,3.9761,4.22,759690,0
+SRFM.US,D,20241205,000000,4.17,4.73,4.12,4.45,299183,0
+SRFM.US,D,20241206,000000,4.6684,4.9,4.23,4.66,323806,0
+SRFM.US,D,20241209,000000,4.95,5.11,4.1223,4.36,331106,0
+SRFM.US,D,20241210,000000,4.12,4.21,3.07,3.5,723320,0
+SRFM.US,D,20241211,000000,3.7,3.7399,3.185,3.39,438829,0
+SRFM.US,D,20241212,000000,3.95,4.5,3.61,3.82,1929359,0
+SRFM.US,D,20241213,000000,3.87,4.12,3.7006,4,755935,0
+SRFM.US,D,20241216,000000,3.95,3.9631,3.41,3.45,578480,0
+SRFM.US,D,20241217,000000,3.42,3.6599,2.76,3.41,689107,0
+SRFM.US,D,20241218,000000,3.33,3.53,2.88,2.9,434550,0
+SRFM.US,D,20241219,000000,2.99,3.0784,2.682,2.69,317370,0
+SRFM.US,D,20241220,000000,2.6899,3.39,2.64,3.31,376771,0
+SRFM.US,D,20241223,000000,3.29,3.67,3.134,3.41,373024,0
+SRFM.US,D,20241224,000000,3.41,3.58,3.33,3.51,159057,0
+SRFM.US,D,20241226,000000,3.75,5.81,3.75,5.49,2506148,0
+SRFM.US,D,20241227,000000,6.35,6.4055,4.98,5.61,3248792,0
+SRFM.US,D,20241230,000000,5.55,6.72,5.52,6.01,1153282,0
+SRFM.US,D,20241231,000000,6.18,6.38,5.1301,5.39,634559,0
+SRFM.US,D,20250102,000000,5.43,6.59,5.39,5.91,868057,0
+SRFM.US,D,20250103,000000,6.09,6.52,5.6385,5.96,816521,0
+SRFM.US,D,20250106,000000,6.01,6.01,5.31,5.64,536548,0
+SRFM.US,D,20250107,000000,5.64,5.7638,4.9,5.05,311011,0
+SRFM.US,D,20250108,000000,4.9,4.91,4.32,4.61,330040,0
+SRFM.US,D,20250110,000000,4.79,4.79,4.22,4.36,224780,0
+SRFM.US,D,20250113,000000,4.23,4.3588,3.895,4.04,317087,0
+SRFM.US,D,20250114,000000,4.147,4.5806,3.84,3.88,225054,0
+SRFM.US,D,20250115,000000,4.1,4.15,3.68,3.77,281280,0
+SRFM.US,D,20250116,000000,4,4.01,3.65,3.97,239491,0
+SRFM.US,D,20250117,000000,4.05,4.2,3.7,3.82,318594,0
+SRFM.US,D,20250121,000000,3.9,4,3.71,3.91,185508,0
+SRFM.US,D,20250122,000000,4.03,4.05,3.74,3.83,182725,0
+SRFM.US,D,20250123,000000,3.75,3.83,3.4503,3.74,359688,0
+SRFM.US,D,20250124,000000,3.92,4.79,3.8,4.59,699839,0
+SRFM.US,D,20250127,000000,4.3207,4.48,4.05,4.18,300924,0
+SRFM.US,D,20250128,000000,4.44,5.18,4.2301,4.92,502028,0
+SRFM.US,D,20250129,000000,5.115,5.17,4.2,4.28,383570,0
+SRFM.US,D,20250130,000000,4.32,4.3597,3.59,4.15,369684,0
+SRFM.US,D,20250131,000000,4.1645,4.54,4.0962,4.24,224637,0
+SRFM.US,D,20250203,000000,3.95,4.22,3.8,4.05,213306,0
+SRFM.US,D,20250204,000000,4.15,4.48,4.1,4.19,231611,0
+SRFM.US,D,20250205,000000,4.12,4.46,4,4.14,320939,0
+SRFM.US,D,20250206,000000,4.25,4.285,4.02,4.21,163253,0
+SRFM.US,D,20250207,000000,4.22,4.59,4.145,4.47,352794,0
+SRFM.US,D,20250210,000000,4.7956,5.45,4.66,5.11,774790,0
+SRFM.US,D,20250211,000000,5.2,5.2,4.6,4.88,311003,0
+SRFM.US,D,20250212,000000,4.7,5.2,4.5524,5.05,290951,0
+SRFM.US,D,20250213,000000,5.15,5.25,4.64,4.93,301145,0
+SRFM.US,D,20250214,000000,4.93,4.97,4.35,4.54,329510,0
+SRFM.US,D,20250218,000000,4.955,5.3,4.66,5.24,600339,0
+SRFM.US,D,20250219,000000,5.1,5.135,4.72,4.72,289501,0
+SRFM.US,D,20250220,000000,4.76,4.93,4.2001,4.25,421210,0
+SRFM.US,D,20250221,000000,4.46,4.49,3.79,3.89,299477,0
+SRFM.US,D,20250224,000000,3.89,3.89,3.5053,3.58,233113,0
+SRFM.US,D,20250225,000000,3.58,3.6825,3.2237,3.37,246051,0
+SRFM.US,D,20250226,000000,3.4988,3.88,3.43,3.53,122475,0
+SRFM.US,D,20250227,000000,3.56,3.78,3.29,3.33,121280,0
+SRFM.US,D,20250228,000000,3.48,3.5699,3.25,3.43,168287,0
+SRFM.US,D,20250303,000000,3.47,3.47,3.07,3.15,208463,0
+SRFM.US,D,20250304,000000,3.195,3.41,3,3.22,251454,0
+SRFM.US,D,20250305,000000,3.47,4.32,3.385,4.18,543370,0
+SRFM.US,D,20250306,000000,4.13,4.2099,3.64,3.78,226883,0
+SRFM.US,D,20250307,000000,3.8901,4.24,3.7714,4.16,292128,0
+SRFM.US,D,20250310,000000,3.86,4.0397,3.7,3.8,189162,0
+SRFM.US,D,20250311,000000,3.875,3.93,3.55,3.59,214353,0
+SRFM.US,D,20250312,000000,3.765,3.7887,3.45,3.73,186708,0
+SRFM.US,D,20250313,000000,3.7986,3.8,3.51,3.55,104991,0
+SRFM.US,D,20250314,000000,3.7,3.83,3.565,3.67,139333,0
+SRFM.US,D,20250317,000000,3.71,4.25,3.71,4.16,179828,0
+SRFM.US,D,20250318,000000,4.17,4.18,3.6801,3.84,202537,0
+SRFM.US,D,20250319,000000,4.0001,4.7499,3.95,4.03,543151,0
+SRFM.US,D,20250320,000000,4.07,4.08,3.67,3.7,279488,0
+SRFM.US,D,20250321,000000,3.7432,3.8,3.53,3.72,136354,0
+SRFM.US,D,20250324,000000,3.81,3.87,3.5961,3.81,167028,0
+SRFM.US,D,20250325,000000,3.7979,4.06,3.7486,3.88,143899,0
+SRFM.US,D,20250326,000000,3.9,4.1399,3.4501,3.61,279950,0
+SRFM.US,D,20250327,000000,3.6,3.6,3.3101,3.47,145387,0
+SRFM.US,D,20250328,000000,3.6574,3.659,3.23,3.33,273128,0
+SRFM.US,D,20250331,000000,2.78,2.87,2.6,2.67,601792,0
+SRFM.US,D,20250401,000000,2.655,2.7,2.6,2.66,196439,0
+SRFM.US,D,20250402,000000,2.64,2.6858,2.43,2.56,380621,0
+SRFM.US,D,20250403,000000,2.34,2.48,2.25,2.38,278975,0
+SRFM.US,D,20250404,000000,2.254,2.3801,2.05,2.21,221175,0
+SRFM.US,D,20250407,000000,2.0094,2.42,1.82,2.21,327351,0
+SRFM.US,D,20250408,000000,2.35,2.35,2.022,2.09,162967,0
+SRFM.US,D,20250409,000000,2.05,2.51,2.02,2.48,321667,0
+SRFM.US,D,20250410,000000,2.4,2.4,2.15,2.36,64579,0
+SRFM.US,D,20250411,000000,2.405,2.46,2.2179,2.36,97987,0
+SRFM.US,D,20250414,000000,2.44,2.46,2.32,2.43,79440,0
+SRFM.US,D,20250415,000000,2.4,2.54,2.4,2.46,117654,0
+SRFM.US,D,20250416,000000,2.366,2.45,2.2701,2.45,92248,0
+SRFM.US,D,20250417,000000,2.405,2.5,2.3207,2.49,119482,0
+SRFM.US,D,20250421,000000,2.35,2.42,2.24,2.33,82141,0
+SRFM.US,D,20250422,000000,2.35,2.44,2.305316,2.34,94130,0
+SRFM.US,D,20250423,000000,2.42,2.48,2.3842,2.42,110455,0
+SRFM.US,D,20250424,000000,2.42,2.5,2.32,2.49,149671,0
+SRFM.US,D,20250425,000000,2.5,2.6599,2.47,2.56,106774,0
+SRFM.US,D,20250428,000000,2.56,2.585,2.41,2.52,65058,0
+SRFM.US,D,20250429,000000,2.5,2.58,2.4501,2.5,44867,0
+SRFM.US,D,20250430,000000,2.4825,2.4825,2.26,2.45,64416,0
+SRFM.US,D,20250501,000000,2.4459,2.52,2.4,2.45,54912,0
+SRFM.US,D,20250502,000000,2.54,2.55,2.3,2.51,107328,0
+SRFM.US,D,20250505,000000,2.48,2.49,2.37,2.44,65973,0
+SRFM.US,D,20250506,000000,2.375,2.47,2.34,2.45,50375,0
+SRFM.US,D,20250507,000000,2.4,2.45,2.4,2.42,60731,0
+SRFM.US,D,20250508,000000,2.43,2.53,2.4015,2.5,139396,0
+SRFM.US,D,20250509,000000,2.52,2.79,2.52,2.68,244370,0
+SRFM.US,D,20250512,000000,2.75,2.85,2.62,2.74,148800,0
+SRFM.US,D,20250513,000000,2.74,2.9,2.7,2.87,301667,0
+SRFM.US,D,20250514,000000,2.86,2.87,2.5,2.65,311774,0
+SRFM.US,D,20250515,000000,2.615,2.615,2.4114,2.49,148229,0
+SRFM.US,D,20250516,000000,2.5,2.7,2.47,2.61,184979,0
+SRFM.US,D,20250519,000000,2.55,2.6101,2.53,2.57,129197,0
+SRFM.US,D,20250520,000000,2.5396,2.62,2.51,2.6,101254,0
+SRFM.US,D,20250521,000000,2.59,2.6,2.36,2.45,389218,0
+SRFM.US,D,20250522,000000,2.4598,2.7,2.39,2.51,740267,0
+SRFM.US,D,20250523,000000,2.5,2.66,2.45,2.59,200259,0
+SRFM.US,D,20250527,000000,2.5784,2.63,2.46,2.5,210262,0
+SRFM.US,D,20250528,000000,2.74,2.85,2.6,2.75,1263145,0
+SRFM.US,D,20250529,000000,2.6761,2.7,2.33,2.37,591424,0
+SRFM.US,D,20250530,000000,2.4,2.42,2.2825,2.33,247977,0
+SRFM.US,D,20250602,000000,2.3,2.3,2.11,2.16,519738,0
+SRFM.US,D,20250603,000000,2.39,2.55,2.25,2.52,1305517,0
+SRFM.US,D,20250604,000000,2.52,2.5899,2.41,2.44,306121,0
+SRFM.US,D,20250605,000000,2.45,2.55,2.3,2.36,346597,0
+SRFM.US,D,20250606,000000,2.33,2.5099,2.26,2.39,693236,0
+SRFM.US,D,20250609,000000,2.5705,2.7889,2.55,2.6,1442322,0
+SRFM.US,D,20250610,000000,2.7,2.83,2.3629,2.51,1795143,0
+SRFM.US,D,20250611,000000,2.51,2.53,2.3465,2.4,852604,0
+SRFM.US,D,20250612,000000,2.43,2.43,2.23,2.23,781408,0
+SRFM.US,D,20250613,000000,2.23,2.48,2.04,2.07,1368438,0
+SRFM.US,D,20250616,000000,2.11,2.16,1.91,1.96,1215092,0
+SRFM.US,D,20250617,000000,1.995,2.16,1.97,2.01,772233,0
+SRFM.US,D,20250618,000000,2.02,2.14,1.98,2.07,402541,0
+SRFM.US,D,20250620,000000,2.07,2.085,1.92,1.92,521260,0
+SRFM.US,D,20250623,000000,1.935,2.07,1.77,1.91,596635,0
+SRFM.US,D,20250624,000000,2.3,4.54,2.1,3.6,79889509,0
+SRFM.US,D,20250625,000000,4.4,5.57,2.33,2.54,93826582,0
+SRFM.US,D,20250626,000000,2.86,3.5699,2.82,3.41,46418097,0
+SRFM.US,D,20250627,000000,3.78,4.1616,3.13,3.27,18539341,0
+SRFM.US,D,20250630,000000,3.4,3.926,3.3,3.69,11827066,0
+SRFM.US,D,20250701,000000,3.62,3.62,3.295,3.41,4736046,0
+SRFM.US,D,20250702,000000,3.45,3.6,3.299,3.33,3641474,0
+SRFM.US,D,20250703,000000,3.35,4.16,3.3,4.1,9429774,0
+SRFM.US,D,20250707,000000,4.06,4.77,4.04,4.55,8793859,0
+SRFM.US,D,20250708,000000,5,7.45,4.75,6.1,41099977,0
+SRFM.US,D,20250709,000000,7.14,8,6.27,6.73,24325764,0
+SRFM.US,D,20250710,000000,7.1501,7.7,6.25,7.58,14580932,0
+SRFM.US,D,20250711,000000,7.18,9.91,7.05,8.8,22867524,0
+SRFM.US,D,20250714,000000,9.17,9.35,6.18,6.7,21577239,0
+SRFM.US,D,20250715,000000,7.03,7.0896,5.8,5.95,11442680,0
+SRFM.US,D,20250716,000000,6.09,6.37,5.8,6.21,7951921,0
+SRFM.US,D,20250717,000000,6.2,6.2,5.7,5.92,6741535,0
+SRFM.US,D,20250718,000000,5.98,5.98,5.18,5.3,7555385,0
+SRFM.US,D,20250721,000000,5.39,5.42,4.875,4.95,6052991,0
+SRFM.US,D,20250722,000000,5,5.24,4.5,5.1,6012287,0
+SRFM.US,D,20250723,000000,5.11,5.2396,4.81,4.94,2915631,0
+SRFM.US,D,20250724,000000,5.025,5.91,5,5.61,10550430,0
+SRFM.US,D,20250725,000000,5.59,5.95,5.3,5.79,4206096,0
+SRFM.US,D,20250728,000000,5.81,5.83,5.01,5.11,4417641,0
+SRFM.US,D,20250729,000000,5.15,5.15,4.6,4.67,3521096,0
+SRFM.US,D,20250730,000000,4.6,4.87,4.42,4.43,2431880,0
+SRFM.US,D,20250731,000000,4.42,4.5199,4.12,4.18,3164160,0
+SRFM.US,D,20250801,000000,4.05,4.15,3.87,3.96,2589028,0
+SRFM.US,D,20250804,000000,4,4.5,3.96,4.44,3937042,0
+SRFM.US,D,20250805,000000,4.45,4.539,4.14,4.3,1843314,0
+SRFM.US,D,20250806,000000,4.27,4.31,4.02,4.08,1540463,0
+SRFM.US,D,20250807,000000,4.1,4.19,3.93,4.16,1718752,0
+SRFM.US,D,20250808,000000,4.1,4.2801,3.99,3.99,1574846,0
+SRFM.US,D,20250811,000000,4.08,4.4964,4.03,4.12,2477287,0
+SRFM.US,D,20250812,000000,4.16,4.4,3.94,4.19,3428445,0
+SRFM.US,D,20250813,000000,4.64,5.54,4.53,4.88,13013307,0
+SRFM.US,D,20250814,000000,4.725,4.7989,4.42,4.75,3654303,0
+SRFM.US,D,20250815,000000,4.8,4.81,4.35,4.43,2255948,0
+SRFM.US,D,20250818,000000,4.55,4.89,4.26,4.38,2897672,0
+SRFM.US,D,20250819,000000,4.4207,4.53,4.17,4.2,2062798,0
+SRFM.US,D,20250820,000000,4.11,4.14,3.82,4.12,2972040,0
+SRFM.US,D,20250821,000000,4.07,4.41,3.99,4.4,1732704,0
+SRFM.US,D,20250822,000000,4.4,4.66,4.34,4.66,1945626,0
+SRFM.US,D,20250825,000000,4.53,4.6,4.38,4.43,1364010,0
+SRFM.US,D,20250826,000000,4.48,4.97,4.47,4.88,2645718,0
+SRFM.US,D,20250827,000000,4.8,4.87,4.44,4.5,1426141,0
+SRFM.US,D,20250828,000000,4.55,4.68,4.432,4.49,1559922,0
+SRFM.US,D,20250829,000000,4.48,4.627,4.2814,4.34,1433458,0
+SRFM.US,D,20250902,000000,4.16,4.33,4.08,4.2,1275708,0
+SRFM.US,D,20250903,000000,4.18,4.32,4.06,4.07,1042329,0
+SRFM.US,D,20250904,000000,4,4.09,3.95,4.02,1160792,0
+SRFM.US,D,20250905,000000,4.01,4.13,3.8,3.98,2123240,0
+SRFM.US,D,20250908,000000,4.05,4.14,3.9449,4.05,1135016,0
+SRFM.US,D,20250909,000000,4.05,4.095,3.97,4.07,1456067,0
+SRFM.US,D,20250910,000000,4.11,4.17,3.92,3.95,1522517,0
+SRFM.US,D,20250911,000000,3.98,4.265,3.98,4.14,2315536,0
+SRFM.US,D,20250912,000000,4.175,4.42,4.15,4.39,1790234,0
+SRFM.US,D,20250915,000000,4.45,4.57,4.11,4.19,1741122,0
+SRFM.US,D,20250916,000000,4.28,4.44,4.15,4.34,1289474,0
+SRFM.US,D,20250917,000000,4.35,4.37,4.125,4.27,2052813,0
+SRFM.US,D,20250918,000000,4.34,4.66,4.3,4.53,3245888,0
+SRFM.US,D,20250919,000000,4.46,4.66,4.4,4.5,2851900,0
+SRFM.US,D,20250922,000000,4.45,4.56,4.27,4.56,2277026,0
+SRFM.US,D,20250923,000000,4.515,4.73,4.39,4.46,2954787,0
+SRFM.US,D,20250924,000000,4.53,4.84,4.31,4.31,2600235,0
+SRFM.US,D,20250925,000000,4.2,4.2468,4.08,4.1,2234467,0
+SRFM.US,D,20250926,000000,4.195,4.2365,4.04,4.04,1370680,0
+SRFM.US,D,20250929,000000,4.11,4.405,4.06,4.25,2815775,0
+SRFM.US,D,20250930,000000,4.355,4.49,4.21,4.29,2149799,0
+SRFM.US,D,20251001,000000,4.3228,4.74,4.31,4.48,3295371,0
+SRFM.US,D,20251002,000000,4.5,4.79,4.4755,4.73,2798839,0
+SRFM.US,D,20251003,000000,4.75,5.04,4.54,4.66,3992971,0
+SRFM.US,D,20251006,000000,4.9,5.32,4.8899,5.14,4909931,0
+SRFM.US,D,20251007,000000,5.25,5.25,4.82,4.95,3028615,0
+SRFM.US,D,20251008,000000,5.075,5.5385,5.07,5.45,4869923,0
+SRFM.US,D,20251009,000000,5.6,5.65,5.32,5.39,2874825,0
+SRFM.US,D,20251010,000000,5.63,6.1713,4.91,5,8292835,0
+SRFM.US,D,20251013,000000,5.2,5.3,4.85,5.13,4580668,0
+SRFM.US,D,20251014,000000,4.84,5.1585,4.45,5.09,4973579,0
+SRFM.US,D,20251015,000000,5.34,5.85,5.17,5.43,6271619,0
+SRFM.US,D,20251016,000000,5.55,5.56,4.88,4.96,4071075,0
+SRFM.US,D,20251017,000000,4.98,4.995,4.58,4.63,2238991,0
+SRFM.US,D,20251020,000000,4.78,4.965,4.68,4.85,2091193,0
+SRFM.US,D,20251021,000000,4.78,4.92,4.52,4.59,2369563,0
+SRFM.US,D,20251022,000000,4.51,4.51,4.07,4.28,2765176,0
+SRFM.US,D,20251023,000000,4.3699,4.39,4.16,4.27,1626061,0
+SRFM.US,D,20251024,000000,4.4,4.47,4.32,4.36,1351855,0
+SRFM.US,D,20251027,000000,4.49,4.5,4.18,4.22,2193855,0
+SRFM.US,D,20251028,000000,4.21,4.245,4.04,4.04,2275902,0
+SRFM.US,D,20251029,000000,4.07,4.085,3.95,3.96,2547937,0
+SRFM.US,D,20251030,000000,3.99,4,3.84,3.87,1848726,0
+SRFM.US,D,20251031,000000,3.88,4.09,3.84,4.06,1587724,0
+SRFM.US,D,20251103,000000,4.02,4.05,3.82,3.85,1684012,0
+SRFM.US,D,20251104,000000,3.72,3.7786,3.41,3.44,2480147,0
+SRFM.US,D,20251105,000000,3.47,3.58,3.45,3.52,1660196,0
+SRFM.US,D,20251106,000000,3.51,3.56,3.29,3.31,1441132,0
+SRFM.US,D,20251107,000000,3.2,3.4,3.035,3.32,2790491,0
+SRFM.US,D,20251110,000000,3.73,3.73,3.1,3.14,7088836,0
+SRFM.US,D,20251111,000000,3.15,3.2,2.955,3.04,3009676,0
+SRFM.US,D,20251112,000000,3.07,3.16,2.8856,2.94,3343336,0
+SRFM.US,D,20251113,000000,2.7,2.95,2.6035,2.69,3086499,0
+SRFM.US,D,20251114,000000,2.55,2.72,2.55,2.63,2442312,0
+SRFM.US,D,20251117,000000,2.6,2.6,2.45,2.51,3069615,0
+SRFM.US,D,20251118,000000,2.41,2.555,2.36,2.38,2462735,0
+SRFM.US,D,20251119,000000,2.39,2.39,2.17,2.22,3073428,0
+SRFM.US,D,20251120,000000,2.365,2.53,2.06,2.06,4389480,0
+SRFM.US,D,20251121,000000,2.08,2.08,1.94,2.07,2771392,0
+SRFM.US,D,20251124,000000,2.1,2.12,2.015,2.09,1937634,0
+SRFM.US,D,20251125,000000,2.08,2.1,1.99,2.03,1710628,0
+SRFM.US,D,20251126,000000,2.072,2.33,2.072,2.14,4646722,0
+SRFM.US,D,20251128,000000,2.21,2.21,2.04,2.05,2398817,0
+SRFM.US,D,20251201,000000,2.02,2.04,1.9101,1.94,3039244,0
+SRFM.US,D,20251202,000000,2.04,2.26,2,2.08,4648890,0
+SRFM.US,D,20251203,000000,2.055,2.31,2.01,2.3,3935794,0
+SRFM.US,D,20251204,000000,2.475,2.53,2.33,2.47,6522452,0
+SRFM.US,D,20251205,000000,2.42,2.45,2.23,2.25,3367356,0
+SRFM.US,D,20251208,000000,2.31,2.36,2.18,2.28,2550557,0
+SRFM.US,D,20251209,000000,2.27,2.38,2.1912,2.35,1749489,0
+SRFM.US,D,20251210,000000,2.325,2.35,2.18,2.24,3033760,0
+SRFM.US,D,20251211,000000,2.22,2.2699,2.16,2.21,2165819,0
+SRFM.US,D,20251212,000000,2.22,2.2288,2.06,2.1,2064200,0
+SRFM.US,D,20251215,000000,2.07,2.0976,1.94,1.94,3562748,0
+SRFM.US,D,20251216,000000,1.96,2.02,1.93,1.94,2420258,0
+SRFM.US,D,20251217,000000,1.96,2.02,1.79,1.79,3410187,0
+SRFM.US,D,20251218,000000,1.85,1.905,1.8,1.8,2035020,0
+SRFM.US,D,20251219,000000,1.83,1.875,1.79,1.83,2990638,0
+SRFM.US,D,20251222,000000,2.065,2.31,2.03,2.07,12464705,0
+SRFM.US,D,20251223,000000,2.08,2.15,1.99,2.12,4337850,0
+SRFM.US,D,20251224,000000,2.125,2.15,2.02,2.13,1812577,0
+SRFM.US,D,20251226,000000,2.13,2.14,2.02,2.03,3606770,0
+SRFM.US,D,20251229,000000,1.99,2.02,1.91,1.93,3000442,0
+SRFM.US,D,20251230,000000,1.96,2.03,1.88,2.01,4369399,0
+SRFM.US,D,20251231,000000,1.99,2.01,1.91,1.94,3538993,0
+SRFM.US,D,20260102,000000,2.01,2.43,1.9901,2.39,10460676,0
+SRFM.US,D,20260105,000000,2.64,3.135,2.5101,3,16028858,0
+SRFM.US,D,20260106,000000,2.93,3.1,2.82,3.07,8226900,0
+SRFM.US,D,20260107,000000,3.06,3.17,2.98,3.05,4702364,0
+SRFM.US,D,20260108,000000,3.025,3.5,2.99,3.22,7478280,0
+SRFM.US,D,20260109,000000,3.32,3.3898,3.11,3.23,6165943,0
+SRFM.US,D,20260112,000000,3.22,3.24,2.9,2.99,4887007,0
+SRFM.US,D,20260113,000000,3.0167,3.03,2.68,2.81,6064196,0
+SRFM.US,D,20260114,000000,2.77,2.8,2.63,2.77,3166915,0
+SRFM.US,D,20260115,000000,2.8,2.82,2.54,2.55,4222652,0
+SRFM.US,D,20260116,000000,2.64,2.945,2.61,2.75,6920666,0
+SRFM.US,D,20260120,000000,2.625,2.64,2.5,2.6,4298128,0
+SRFM.US,D,20260121,000000,2.62,2.69,2.38,2.42,3571012,0
+SRFM.US,D,20260122,000000,2.51,2.66,2.5,2.52,3201916,0
+SRFM.US,D,20260123,000000,2.53,2.56,2.37,2.38,3285474,0
+SRFM.US,D,20260126,000000,2.35,2.36,2.16,2.19,3105306,0
+SRFM.US,D,20260127,000000,2.22,2.25,2.13,2.23,2888067,0
+SRFM.US,D,20260128,000000,2.27,2.28,2.15,2.18,2654585,0
+SRFM.US,D,20260129,000000,2.18,2.18,2.07,2.12,3313475,0
+SRFM.US,D,20260130,000000,2.08,2.14,2.01,2.02,2667177,0
+SRFM.US,D,20260202,000000,2.02,2.125,2.01,2.02,2218726,0
+SRFM.US,D,20260203,000000,2.05,2.115,1.91,2.07,4110191,0
+SRFM.US,D,20260204,000000,2.14,2.17,1.96,2.1,3842333,0
+SRFM.US,D,20260205,000000,2.02,2.05,1.89,1.94,3374380,0
+SRFM.US,D,20260206,000000,2.02,2.25,2,2.21,3612937,0
+SRFM.US,D,20260209,000000,2.19,2.23,2.09,2.14,1589359,0
+SRFM.US,D,20260210,000000,2.17,2.17,2.01,2.01,1395065,0
+SRFM.US,D,20260211,000000,2.045,2.06,1.96,2.02,1394099,0
+SRFM.US,D,20260212,000000,2.04,2.05,1.94,1.98,1358269,0
+SRFM.US,D,20260213,000000,1.98,2.0588,1.95,1.99,1195257,0
+SRFM.US,D,20260217,000000,2,2.05,1.93,2.03,1559882,0
+SRFM.US,D,20260218,000000,2,2.08,1.97,2.06,1099161,0
diff --git a/daily/us/nyse stocks/2/ssd.us.txt b/daily/us/nyse stocks/2/ssd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c91f649ca500c586511aed91a67e3baca4eb0d1
--- /dev/null
+++ b/daily/us/nyse stocks/2/ssd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSD.US,D,20050225,000000,28.7139,29.2091,28.4006,29.2091,200678.58587885,0
+SSD.US,D,20050228,000000,29.0858,29.0928,28.5995,28.9416,215352.96611631,0
+SSD.US,D,20050301,000000,29.0252,29.06,28.3728,28.6662,220485.78113358,0
+SSD.US,D,20050302,000000,28.6741,28.8153,28.4006,28.698,174311.56453526,0
+SSD.US,D,20050303,000000,28.7218,28.8829,28.1391,28.7477,162139.23048961,0
+SSD.US,D,20050304,000000,28.8829,29.2857,28.6662,29.0858,185285.16905493,0
+SSD.US,D,20050307,000000,29.1276,29.5054,28.8233,29.419,210457.48345486,0
+SSD.US,D,20050308,000000,29.4806,29.5859,28.4166,28.4534,127658.66064301,0
+SSD.US,D,20050309,000000,28.4534,28.5827,28.1212,28.1481,144842.1265913,0
+SSD.US,D,20050310,000000,28.1302,28.2684,27.4858,28.0367,207358.08379122,0
+SSD.US,D,20050311,000000,27.9492,28.1113,27.5077,27.9492,125753.96792305,0
+SSD.US,D,20050314,000000,27.9105,28.4762,27.9105,28.1391,180152.35403767,0
+SSD.US,D,20050315,000000,28.347,28.9177,28.347,28.706,224061.85679999,0
+SSD.US,D,20050316,000000,28.6801,28.8332,27.6588,27.8448,260453.15324001,0
+SSD.US,D,20050317,000000,27.8299,28.6741,27.7862,28.3828,210341.83421367,0
+SSD.US,D,20050318,000000,28.5399,28.5399,28.0268,28.1799,455520.23680767,0
+SSD.US,D,20050321,000000,28.1212,28.3301,27.993,28.0784,165004.31473416,0
+SSD.US,D,20050322,000000,28.0784,28.1978,27.6509,27.6588,307696.37108507,0
+SSD.US,D,20050323,000000,27.6588,27.6837,26.5203,26.9618,259616.4561212,0
+SSD.US,D,20050324,000000,26.9359,27.3148,26.8305,26.9439,150569.27814367,0
+SSD.US,D,20050328,000000,27.0334,27.0334,26.6953,26.8226,327624.24380885,0
+SSD.US,D,20050329,000000,26.8226,26.9707,25.689,26.0608,221319.46131565,0
+SSD.US,D,20050330,000000,25.9545,26.2429,25.7416,25.9614,346233.71518317,0
+SSD.US,D,20050331,000000,25.9793,26.1206,25.6462,25.9007,399087.42969385,0
+SSD.US,D,20050401,000000,25.9007,26.0241,25.2873,25.5627,434169.37559459,0
+SSD.US,D,20050404,000000,25.3558,25.3558,23.7708,24.8189,916054.6224547,0
+SSD.US,D,20050405,000000,24.8497,25.2037,24.7562,25.1003,262002.85307184,0
+SSD.US,D,20050406,000000,25.2723,25.2873,25.0098,25.0188,205809.38960497,0
+SSD.US,D,20050407,000000,24.9959,25.0864,24.7712,24.8189,175978.92489941,0
+SSD.US,D,20050408,000000,25.0277,25.0277,24.4758,24.5106,200794.23512004,0
+SSD.US,D,20050411,000000,24.5106,24.6826,24.266,24.4669,239217.94126811,0
+SSD.US,D,20050412,000000,24.3644,24.7642,23.9448,24.5951,386678.76893796,0
+SSD.US,D,20050413,000000,24.62,24.62,23.6783,23.7122,216782.99412465,0
+SSD.US,D,20050414,000000,23.7618,23.9627,23.1732,23.1732,350050.14014213,0
+SSD.US,D,20050415,000000,23.1046,23.1732,22.6481,23.0598,453253.51168053,0
+SSD.US,D,20050418,000000,23.0886,23.7032,23.0518,23.6356,427600.49869553,0
+SSD.US,D,20050419,000000,23.6604,23.9041,23.6037,23.8454,289085.89406518,0
+SSD.US,D,20050420,000000,23.8076,23.9359,23.5182,23.5531,267014.99062004,0
+SSD.US,D,20050421,000000,23.8225,24.2223,23.6107,23.9359,222989.83861653,0
+SSD.US,D,20050422,000000,23.8881,23.8881,23.3005,23.4606,321416.39367139,0
+SSD.US,D,20050425,000000,23.4288,24.096,23.375,24.0383,185763.85634886,0
+SSD.US,D,20050426,000000,24.1377,24.1377,23.3572,23.726,256394.36769736,0
+SSD.US,D,20050427,000000,23.6435,23.6435,22.1022,23.3492,857593.42821513,0
+SSD.US,D,20050428,000000,23.1423,23.4606,22.5377,22.6302,655479.78610006,0
+SSD.US,D,20050429,000000,22.673,22.9643,22.2812,22.6302,579006.47395799,0
+SSD.US,D,20050502,000000,22.5905,22.7903,22.2205,22.5905,424261.75538492,0
+SSD.US,D,20050503,000000,22.5905,22.8411,22.2981,22.6392,335973.11337651,0
+SSD.US,D,20050504,000000,22.6302,22.7048,22.1271,22.6302,367711.28773877,0
+SSD.US,D,20050505,000000,22.5905,22.683,22.0674,22.4612,401954.52522955,0
+SSD.US,D,20050506,000000,22.6302,23.2349,22.4701,23.1145,341462.93257307,0
+SSD.US,D,20050509,000000,23.0518,23.6177,23.037,23.4834,581274.20473072,0
+SSD.US,D,20050510,000000,23.4018,23.4288,22.7993,23.1583,361623.10942479,0
+SSD.US,D,20050511,000000,23.1334,23.4675,23.0101,23.3084,362701.1614817,0
+SSD.US,D,20050512,000000,23.3084,23.4675,22.9554,23.1423,434044.67554323,0
+SSD.US,D,20050513,000000,23.0956,23.1503,22.5288,22.6302,250188.52885106,0
+SSD.US,D,20050516,000000,22.5905,23.1234,22.4364,22.9643,230267.69564631,0
+SSD.US,D,20050517,000000,22.8897,23.1334,22.5049,22.7814,308890.07238316,0
+SSD.US,D,20050518,000000,22.9216,23.7032,22.9216,23.6942,253174.29056466,0
+SSD.US,D,20050519,000000,23.7788,23.8791,23.0817,23.5013,246971.46865508,0
+SSD.US,D,20050520,000000,23.4466,23.4466,23.0518,23.4018,161186.88412962,0
+SSD.US,D,20050523,000000,23.3402,23.5341,23.1583,23.4675,233125.74037183,0
+SSD.US,D,20050524,000000,23.4675,24.0055,23.3402,23.8623,168942.42280775,0
+SSD.US,D,20050525,000000,23.735,23.9538,23.5531,23.9189,330006.61817717,0
+SSD.US,D,20050526,000000,23.9189,24.1119,23.8543,24.0383,249950.19084967,0
+SSD.US,D,20050527,000000,24.0572,24.2471,24.0134,24.1556,233125.74037183,0
+SSD.US,D,20050531,000000,24.1656,24.1656,23.8454,24.088,525438.75108872,0
+SSD.US,D,20050601,000000,24.0572,24.7801,23.8961,24.5673,442036.54093159,0
+SSD.US,D,20050602,000000,24.5753,24.8835,24.2063,24.8417,290397.2558956,0
+SSD.US,D,20050603,000000,24.7642,25.1957,24.5901,25.0684,395271.00473489,0
+SSD.US,D,20050606,000000,25.0277,25.0277,24.6459,24.7712,234320.4473155,0
+SSD.US,D,20050607,000000,24.8656,25.3469,24.8268,24.9451,189938.2911327,0
+SSD.US,D,20050608,000000,24.981,25.0944,24.8497,24.981,222748.48367841,0
+SSD.US,D,20050609,000000,24.9869,25.3131,24.8497,25.1341,266175.27656451,0
+SSD.US,D,20050610,000000,25.1779,25.3051,24.9362,25.0436,120385.83184111,0
+SSD.US,D,20050613,000000,24.981,25.3946,24.9362,25.1003,125157.62009678,0
+SSD.US,D,20050614,000000,25.1003,25.1709,24.9362,25.1709,113104.95787461,0
+SSD.US,D,20050615,000000,25.2723,25.3946,24.9551,25.2137,141621.04381302,0
+SSD.US,D,20050616,000000,25.2137,25.689,25.0436,25.689,174069.20395156,0
+SSD.US,D,20050617,000000,26.0698,26.6635,25.6134,25.6134,438939.1525591,0
+SSD.US,D,20050620,000000,25.6134,25.689,25.323,25.3558,158564.16046876,0
+SSD.US,D,20050621,000000,25.4543,25.7238,25.3628,25.5219,114538.00281967,0
+SSD.US,D,20050622,000000,25.5627,25.9405,25.4204,25.6989,161788.26018376,0
+SSD.US,D,20050623,000000,25.6989,25.6989,25.2365,25.3558,271425.75211411,0
+SSD.US,D,20050624,000000,25.3778,25.3876,24.7562,25.0784,198174.5283959,0
+SSD.US,D,20050627,000000,25.0784,25.3051,24.8656,25.144,160354.20959313,0
+SSD.US,D,20050628,000000,25.0944,25.5219,25.0436,25.4911,181946.42574432,0
+SSD.US,D,20050629,000000,25.4116,25.9326,25.339,25.8252,140898.99028983,0
+SSD.US,D,20050630,000000,25.8431,26.1116,25.6045,25.6045,190056.9573106,0
+SSD.US,D,20050701,000000,25.689,25.8431,25.2723,25.5477,179199.00203211,0
+SSD.US,D,20050705,000000,25.508,26.3254,25.331,26.3254,161061.17843269,0
+SSD.US,D,20050706,000000,26.3254,26.4,25.9793,26.1206,177887.64020167,0
+SSD.US,D,20050707,000000,25.9405,25.9793,24.8567,25.9614,282164.03556912,0
+SSD.US,D,20050708,000000,25.9614,27.2671,25.9545,27.1149,173954.56035596,0
+SSD.US,D,20050711,000000,27.0821,28.2207,26.9976,27.2591,348740.78960284,0
+SSD.US,D,20050712,000000,27.276,27.4411,26.9886,27.1298,158921.16464806,0
+SSD.US,D,20050713,000000,27.1458,27.1865,26.2767,26.4447,254127.64257022,0
+SSD.US,D,20050714,000000,26.4706,26.7669,25.7656,25.8511,281927.70885888,0
+SSD.US,D,20050715,000000,25.8511,26.1663,25.6711,25.9405,261762.50377929,0
+SSD.US,D,20050718,000000,25.9007,25.9793,25.6631,25.6631,185285.16905493,0
+SSD.US,D,20050719,000000,25.86,26.3353,25.86,26.2329,179199.00203211,0
+SSD.US,D,20050720,000000,26.1504,27.0732,26.1504,27.0424,137440.57515574,0
+SSD.US,D,20050721,000000,26.9618,27.3734,26.7947,26.8305,156889.76058558,0
+SSD.US,D,20050722,000000,27.0334,27.5157,26.7758,27.5157,119909.15583834,0
+SSD.US,D,20050725,000000,27.5157,27.6191,26.4447,26.4706,115966.01953686,0
+SSD.US,D,20050726,000000,26.5283,27.2422,26.5283,26.733,193400.72884908,0
+SSD.US,D,20050727,000000,28.4951,32.1406,28.3908,31.6623,995753.03995733,0
+SSD.US,D,20050728,000000,31.8492,32.757,31.8492,32.5363,619332.86153488,0
+SSD.US,D,20050729,000000,32.059,32.6884,31.8929,32.1137,317595.94613012,0
+SSD.US,D,20050801,000000,32.1137,32.6884,32.1048,32.3951,374151.44200416,0
+SSD.US,D,20050802,000000,32.3951,32.9063,32.2271,32.6527,329769.28582135,0
+SSD.US,D,20050803,000000,32.6527,32.6527,32.0272,32.1873,254247.31439371,0
+SSD.US,D,20050804,000000,32.0968,32.5134,31.6473,31.6712,225254.55245252,0
+SSD.US,D,20050805,000000,31.7676,31.7676,30.7932,30.9691,145078.45330153,0
+SSD.US,D,20050808,000000,31.18,31.1889,30.6013,30.8011,164047.94579188,0
+SSD.US,D,20050809,000000,30.9293,31.1462,30.458,30.458,198289.17199151,0
+SSD.US,D,20050810,000000,30.467,30.7862,29.8296,30.1756,188151.25894506,0
+SSD.US,D,20050811,000000,30.2164,30.6609,29.8713,30.292,210341.83421367,0
+SSD.US,D,20050812,000000,30.1756,30.2085,29.0341,29.6089,235636.83737381,0
+SSD.US,D,20050815,000000,29.5442,30.6171,29.3374,30.3814,127901.0212267,0
+SSD.US,D,20050816,000000,30.3974,30.3974,29.3762,29.4288,135175.86131975,0
+SSD.US,D,20050817,000000,29.5521,29.8982,29.3702,29.4537,125753.96792305,0
+SSD.US,D,20050818,000000,29.4626,29.7978,29.3453,29.5134,152951.65251199,0
+SSD.US,D,20050819,000000,29.5134,29.8545,29.411,29.5054,92345.416259911,0
+SSD.US,D,20050822,000000,29.6267,30.1498,29.5442,29.8803,145556.13494989,0
+SSD.US,D,20050823,000000,29.8893,29.9867,29.2171,29.3453,190056.9573106,0
+SSD.US,D,20050824,000000,29.3702,29.7162,28.9177,28.9993,158677.7984188,0
+SSD.US,D,20050825,000000,28.9595,29.4458,28.9595,29.1435,103919.39118815,0
+SSD.US,D,20050826,000000,29.1276,29.1276,28.6592,28.7914,123240.85962991,0
+SSD.US,D,20050829,000000,28.6801,29.411,28.5399,29.411,189700.95877688,0
+SSD.US,D,20050830,000000,29.411,29.8216,29.3612,29.7262,143406.0647095,0
+SSD.US,D,20050831,000000,29.741,31.2217,29.741,31.2049,286817.15764688,0
+SSD.US,D,20050901,000000,31.6623,32.0362,30.996,31.2725,277872.94589853,0
+SSD.US,D,20050902,000000,31.4316,32.2797,31.4316,32.0023,241839.65928339,0
+SSD.US,D,20050906,000000,32.2111,33.0812,32.1694,32.8138,291231.94172326,0
+SSD.US,D,20050907,000000,32.8227,32.9411,32.4468,32.6616,183497.13122172,0
+SSD.US,D,20050908,000000,32.4826,32.4906,32.1048,32.42,167271.0398613,0
+SSD.US,D,20050909,000000,32.42,32.8565,32.42,32.8565,157252.79863833,0
+SSD.US,D,20050912,000000,32.9321,33.4402,32.7064,33.3279,188263.89124951,0
+SSD.US,D,20050913,000000,33.3199,33.3199,32.7332,33.2065,185642.17323423,0
+SSD.US,D,20050914,000000,33.3577,33.3577,32.6109,32.8565,153074.3412722,0
+SSD.US,D,20050915,000000,32.9808,33.0414,32.3514,32.5621,132311.78272077,0
+SSD.US,D,20050916,000000,32.8227,32.8963,32.403,32.42,662642.99953423,0
+SSD.US,D,20050919,000000,32.3116,32.3424,31.8999,32.2271,239094.24686232,0
+SSD.US,D,20050920,000000,32.2191,32.3951,31.363,31.705,194120.77108113,0
+SSD.US,D,20050921,000000,31.8104,31.8104,30.5505,30.7772,199960.55493797,0
+SSD.US,D,20050922,000000,30.9861,31.7676,30.6351,31.7408,285027.10852252,0
+SSD.US,D,20050923,000000,31.7408,32.2709,31.6473,32.2042,220243.42054988,0
+SSD.US,D,20050926,000000,32.3514,32.5214,31.7836,31.8581,233725.10513481,0
+SSD.US,D,20050927,000000,31.9347,32.3036,31.7229,32.1594,327624.24380885,0
+SSD.US,D,20050928,000000,32.2271,32.2709,31.0448,31.4982,180152.35403767,0
+SSD.US,D,20050929,000000,31.6384,32.2709,31.5757,32.2271,125753.96792305,0
+SSD.US,D,20050930,000000,32.2271,32.9579,32.2191,32.8058,212846.8973422,0
+SSD.US,D,20051003,000000,32.6447,33.124,32.6288,32.9808,173000.20270483,0
+SSD.US,D,20051004,000000,32.8138,33.4164,32.4826,32.5035,194234.40903116,0
+SSD.US,D,20051005,000000,32.3514,32.3514,30.6013,30.6013,254486.65804067,0
+SSD.US,D,20051006,000000,30.6868,30.9293,30.1756,30.8011,242556.68457871,0
+SSD.US,D,20051007,000000,30.9691,31.7676,30.8518,31.4813,163095.59943189,0
+SSD.US,D,20051010,000000,32.2797,32.2797,31.0546,31.18,143886.76329458,0
+SSD.US,D,20051011,000000,31.345,31.3818,30.8011,30.8011,230267.69564631,0
+SSD.US,D,20051012,000000,30.825,31.2545,30.4322,30.7862,415193.84923079,0
+SSD.US,D,20051013,000000,30.7604,30.7604,30.0912,30.4849,248041.47554739,0
+SSD.US,D,20051014,000000,30.6798,31.2903,30.4222,31.2903,116684.05047776,0
+SSD.US,D,20051017,000000,31.345,31.3978,30.3149,30.7604,161545.89960007,0
+SSD.US,D,20051018,000000,31.3063,31.4723,30.3487,30.458,154979.03399217,0
+SSD.US,D,20051019,000000,30.4501,30.7693,29.5054,30.7693,270472.40010855,0
+SSD.US,D,20051020,000000,30.7772,30.8011,29.5701,29.6089,286461.15911316,0
+SSD.US,D,20051021,000000,29.6178,30.4919,29.419,30.0822,155938.41987118,0
+SSD.US,D,20051024,000000,30.4222,31.8581,30.4222,31.8581,288369.87441543,0
+SSD.US,D,20051025,000000,31.9347,31.9874,30.7604,31.4723,248041.47554739,0
+SSD.US,D,20051026,000000,31.7676,32.7879,31.6245,32.059,271425.75211411,0
+SSD.US,D,20051027,000000,32.1873,32.3514,31.3142,31.5509,264866.9316708,0
+SSD.US,D,20051028,000000,31.713,32.5134,31.713,32.3514,236831.54431749,0
+SSD.US,D,20051031,000000,32.3424,33.1061,32.3424,33.0732,232411.73201323,0
+SSD.US,D,20051101,000000,33.0732,33.1061,32.6199,32.9579,333351.39536122,0
+SSD.US,D,20051102,000000,32.9997,33.477,32.9579,33.3826,168465.74680498,0
+SSD.US,D,20051103,000000,33.4492,33.5188,33.3099,33.4094,179439.35132465,0
+SSD.US,D,20051104,000000,33.4591,33.4939,32.9649,33.4094,161061.17843269,0
+SSD.US,D,20051107,000000,33.477,33.9453,33.2593,33.8947,320942.73460534,0
+SSD.US,D,20051108,000000,33.7783,33.7783,32.4637,32.5214,301136.54499619,0
+SSD.US,D,20051109,000000,32.6019,33.1548,32.42,32.949,165004.31473416,0
+SSD.US,D,20051110,000000,32.8138,33.1906,32.42,33.1817,185642.17323423,0
+SSD.US,D,20051111,000000,33.1061,33.4591,33.0484,33.3199,75876.964315795,0
+SSD.US,D,20051114,000000,33.486,33.5108,33.0484,33.5108,103558.36442655,0
+SSD.US,D,20051115,000000,33.4492,33.5188,32.9808,32.9997,140789.3749221,0
+SSD.US,D,20051116,000000,32.9411,33.2343,32.6447,32.9251,112387.9325793,0
+SSD.US,D,20051117,000000,33.2741,34.5837,33.2343,34.5052,283119.39886583,0
+SSD.US,D,20051118,000000,34.714,34.714,33.9205,34.5141,153671.69474404,0
+SSD.US,D,20051121,000000,34.3053,34.9944,33.9861,34.7826,177412.97549005,0
+SSD.US,D,20051122,000000,34.1124,35.2033,34.1124,35.1178,125991.30027886,0
+SSD.US,D,20051123,000000,35.0382,35.1595,34.7906,34.8612,85423.557763859,0
+SSD.US,D,20051125,000000,34.7826,34.9507,34.6752,34.8264,25168.291817622,0
+SSD.US,D,20051128,000000,34.714,34.7826,33.6351,33.8519,161545.89960007,0
+SSD.US,D,20051129,000000,34.0289,34.6444,33.8111,34.4078,131480.11382985,0
+SSD.US,D,20051130,000000,34.4903,34.6533,34.1552,34.3471,118949.76995932,0
+SSD.US,D,20051201,000000,34.4903,34.9855,34.4406,34.5837,267133.65679795,0
+SSD.US,D,20051202,000000,34.6185,34.8184,34.2875,34.5748,235037.47261082,0
+SSD.US,D,20051205,000000,34.5748,34.6185,34.1552,34.357,229672.35346561,0
+SSD.US,D,20051206,000000,32.3116,32.7879,31.345,32.3354,611816.66650372,0
+SSD.US,D,20051207,000000,32.3603,32.412,31.705,31.8661,302089.89700175,0
+SSD.US,D,20051208,000000,32.0192,32.2042,31.2287,31.4316,252694.59762516,0
+SSD.US,D,20051209,000000,31.4405,31.6792,31.3898,31.4316,244585.07170446,0
+SSD.US,D,20051212,000000,31.6314,32.3116,31.6314,32.059,264147.89508433,0
+SSD.US,D,20051213,000000,31.7229,32.2619,31.6016,32.1406,216305.31247629,0
+SSD.US,D,20051214,000000,32.1406,32.5214,32.1048,32.3116,116090.71958823,0
+SSD.US,D,20051215,000000,32.0968,32.1773,31.2217,31.3291,207358.08379122,0
+SSD.US,D,20051216,000000,31.3291,31.8422,31.3222,31.3222,386323.77604981,0
+SSD.US,D,20051219,000000,31.3361,31.3978,30.6171,30.6171,206761.73596495,0
+SSD.US,D,20051220,000000,30.6261,31.4982,30.5595,30.817,257587.06334989,0
+SSD.US,D,20051221,000000,30.9293,31.5917,30.9293,31.5509,204259.68977315,0
+SSD.US,D,20051222,000000,31.6792,31.9516,31.4982,31.7498,185046.83105355,0
+SSD.US,D,20051223,000000,31.7925,31.9954,31.6792,31.7676,40806.080516388,0
+SSD.US,D,20051227,000000,32.0192,32.0968,30.9135,30.9293,109286.5216245,0
+SSD.US,D,20051228,000000,30.9373,31.6861,30.9135,31.5847,88528.991300952,0
+SSD.US,D,20051229,000000,31.5847,31.5847,30.8955,30.9373,116205.36318382,0
+SSD.US,D,20051230,000000,30.9373,30.9373,29.9639,30.467,222391.47949912,0
+SSD.US,D,20060103,000000,30.7604,31.883,29.7888,31.7229,271665.09576107,0
+SSD.US,D,20060104,000000,31.7318,32.059,31.5667,31.6792,132311.78272077,0
+SSD.US,D,20060105,000000,31.6792,31.9089,31.5071,31.6553,183497.13122172,0
+SSD.US,D,20060106,000000,31.7925,32.4548,31.696,32.3603,192680.68661704,0
+SSD.US,D,20060109,000000,32.4548,33.2065,32.412,33.133,230506.03364769,0
+SSD.US,D,20060110,000000,32.772,33.5506,32.772,33.5506,144245.77876503,0
+SSD.US,D,20060111,000000,33.5506,33.7604,33.1061,33.2741,148300.54172538,0
+SSD.US,D,20060112,000000,33.2741,33.8519,32.9897,33.4402,156056.0804035,0
+SSD.US,D,20060113,000000,33.4492,33.8032,33.2343,33.4939,150686.93867601,0
+SSD.US,D,20060117,000000,33.3577,33.3577,32.757,33.0246,129096.73381595,0
+SSD.US,D,20060118,000000,32.8565,33.5257,32.8565,33.4332,136369.56261784,0
+SSD.US,D,20060119,000000,33.5257,33.7276,33.2741,33.6103,84107.167705551,0
+SSD.US,D,20060120,000000,33.5257,33.6431,32.5214,32.7332,109404.18215684,0
+SSD.US,D,20060123,000000,32.7242,33.0882,32.3951,32.8963,130763.08853453,0
+SSD.US,D,20060124,000000,33.0664,33.468,32.9897,33.1727,133507.49531002,0
+SSD.US,D,20060125,000000,33.1906,33.5108,32.779,32.9411,164883.6372651,0
+SSD.US,D,20060126,000000,33.3199,34.1979,33.1906,34.1303,303640.60247915,0
+SSD.US,D,20060127,000000,33.3577,33.3826,31.4484,31.6792,822277.1668953,0
+SSD.US,D,20060130,000000,31.6792,32.2111,31.5409,31.9347,573158.64493657,0
+SSD.US,D,20060131,000000,31.9347,32.6527,31.8661,32.429,427720.17051901,0
+SSD.US,D,20060201,000000,32.8138,32.8138,32.403,32.6616,280023.01613892,0
+SSD.US,D,20060202,000000,32.7153,32.772,32.2619,32.3862,219291.0741899,0
+SSD.US,D,20060203,000000,32.1873,32.4826,31.9347,32.1137,127183.99593138,0
+SSD.US,D,20060206,000000,32.1873,32.6785,31.9516,32.6109,239452.2566872,0
+SSD.US,D,20060207,000000,32.6109,33.0564,32.0192,32.051,249234.17119992,0
+SSD.US,D,20060208,000000,32.0968,32.2271,32.0272,32.067,183613.78610847,0
+SSD.US,D,20060209,000000,32.1873,32.8138,32.1316,32.3285,150927.28796854,0
+SSD.US,D,20060210,000000,32.3514,32.6884,31.6016,32.429,120022.79378836,0
+SSD.US,D,20060213,000000,32.4368,32.4548,31.8422,32.2967,119073.46436511,0
+SSD.US,D,20060214,000000,32.2539,32.9579,32.0818,32.6019,130883.76600358,0
+SSD.US,D,20060215,000000,32.5214,33.0325,32.3514,32.9151,154740.69599078,0
+SSD.US,D,20060216,000000,33.124,33.3656,33.0246,33.2343,146029.79401594,0
+SSD.US,D,20060217,000000,33.3199,33.3826,33.116,33.1817,82325.163745795,0
+SSD.US,D,20060221,000000,33.2343,33.5257,32.6288,32.9321,126704.30299188,0
+SSD.US,D,20060222,000000,32.9411,33.4402,32.8565,33.4004,89479.326369783,0
+SSD.US,D,20060223,000000,33.4004,33.4402,32.8883,33.1648,102606.01806657,0
+SSD.US,D,20060224,000000,33.1648,34.1204,33.0246,33.9633,241839.65928339,0
+SSD.US,D,20060227,000000,34.1044,34.3918,34.013,34.0726,121937.54296408,0
+SSD.US,D,20060228,000000,34.0726,34.0726,32.757,32.763,299819.14929231,0
+SSD.US,D,20060301,000000,32.8963,33.124,32.6019,32.8883,366990.23986114,0
+SSD.US,D,20060302,000000,32.8058,32.949,32.3424,32.7242,202706.97300461,0
+SSD.US,D,20060303,000000,32.5621,32.772,32.3603,32.4727,227047.6185136,0
+SSD.US,D,20060306,000000,31.6712,32.429,31.6712,31.9179,201509.24912421,0
+SSD.US,D,20060307,000000,31.8104,32.1594,31.5667,32.067,169777.1086354,0
+SSD.US,D,20060308,000000,32.067,32.3514,31.5917,32.0272,132311.78272077,0
+SSD.US,D,20060309,000000,31.9785,32.1873,31.8581,31.9089,96640.5285128,0
+SSD.US,D,20060310,000000,32.0362,33.0732,32.0362,32.8704,306381.99231791,0
+SSD.US,D,20060313,000000,33.2155,33.9722,33.1986,33.651,369378.64810292,0
+SSD.US,D,20060314,000000,34.1731,34.9169,34.1731,34.2805,497995.68897936,0
+SSD.US,D,20060315,000000,34.3232,34.4078,33.9275,34.1552,262838.54454506,0
+SSD.US,D,20060316,000000,33.9951,34.5917,33.9543,34.4078,173238.54070622,0
+SSD.US,D,20060317,000000,34.4903,34.4903,34.1124,34.3232,408752.68931982,0
+SSD.US,D,20060320,000000,34.2387,34.6912,34.1124,34.542,194356.09214579,0
+SSD.US,D,20060321,000000,34.4554,34.6752,33.4591,33.5257,152234.62721667,0
+SSD.US,D,20060322,000000,33.5188,34.2387,33.468,34.1552,183613.78610847,0
+SSD.US,D,20060323,000000,34.2715,34.365,33.8519,34.357,337764.16814644,0
+SSD.US,D,20060324,000000,34.9944,36.2851,34.9944,36.1827,674332.62370365,0
+SSD.US,D,20060327,000000,36.2235,36.5715,35.8128,36.1927,285266.45216948,0
+SSD.US,D,20060328,000000,36.2424,36.2424,35.4638,35.6059,163807.59649933,0
+SSD.US,D,20060329,000000,36.2851,36.6093,35.8128,36.5278,245177.39694842,0
+SSD.US,D,20060330,000000,36.5278,36.5278,35.6477,36.0823,170016.45228236,0
+SSD.US,D,20060331,000000,36.1996,36.311,35.9739,36.2941,159873.51100804,0
+SSD.US,D,20060403,000000,36.4005,36.7207,35.763,35.772,172761.86470343,0
+SSD.US,D,20060404,000000,35.8058,37.727,35.8058,37.6335,352559.22585295,0
+SSD.US,D,20060405,000000,37.6335,38.1058,37.2159,37.6246,223227.17097234,0
+SSD.US,D,20060406,000000,37.5937,37.5997,36.8847,37.5391,125513.6186305,0
+SSD.US,D,20060407,000000,37.5997,37.8444,36.4344,36.8917,198410.85510614,0
+SSD.US,D,20060410,000000,36.9713,37.0638,36.1499,36.3587,161186.88412962,0
+SSD.US,D,20060411,000000,37.0856,37.0856,35.2441,35.6309,181824.74262969,0
+SSD.US,D,20060412,000000,35.5463,36.311,35.2868,36.311,139590.64539612,0
+SSD.US,D,20060413,000000,36.2076,36.7456,35.9023,36.3667,122884.86109619,0
+SSD.US,D,20060417,000000,36.2851,36.5835,35.6477,35.9251,96881.883450916,0
+SSD.US,D,20060418,000000,35.956,37.2159,35.956,37.1194,337405.152676,0
+SSD.US,D,20060419,000000,37.0638,37.9259,36.9802,37.1721,256633.71134433,0
+SSD.US,D,20060420,000000,37.0856,37.1542,36.3349,36.9623,125629.26787168,0
+SSD.US,D,20060421,000000,37.5053,37.8444,37.2159,37.5937,391334.90795245,0
+SSD.US,D,20060424,000000,37.5937,37.5937,36.7456,36.7804,244106.38441053,0
+SSD.US,D,20060425,000000,36.6272,37.6683,36.5089,37.6683,269635.70298975,0
+SSD.US,D,20060426,000000,37.6683,37.6773,33.1061,33.1648,1446619.1490417,0
+SSD.US,D,20060427,000000,33.0564,34.1651,32.4637,33.5188,707379.1429596,0
+SSD.US,D,20060428,000000,33.477,34.2467,33.2741,33.5188,337166.8146746,0
+SSD.US,D,20060501,000000,33.6431,34.4236,33.5943,34.1124,648323.61218492,0
+SSD.US,D,20060502,000000,34.2635,34.4813,33.9861,34.2109,446453.33629912,0
+SSD.US,D,20060503,000000,32.6884,34.2715,32.429,34.182,466496.85826407,0
+SSD.US,D,20060504,000000,33.9951,34.365,33.9951,34.357,293974.3372076,0
+SSD.US,D,20060505,000000,34.365,34.9944,34.3133,34.365,274765.50107029,0
+SSD.US,D,20060508,000000,34.2635,35.1764,34.2109,34.7826,241839.65928339,0
+SSD.US,D,20060509,000000,34.6355,34.9507,34.5837,34.7906,192561.01479355,0
+SSD.US,D,20060510,000000,34.7826,35.0302,34.2109,34.6593,199128.88604704,0
+SSD.US,D,20060511,000000,34.7826,34.7826,33.5685,33.9543,277036.24877973,0
+SSD.US,D,20060512,000000,33.8608,34.1124,33.2681,33.477,388114.83081975,0
+SSD.US,D,20060515,000000,33.477,33.8698,33.1906,33.6192,467449.20462405,0
+SSD.US,D,20060516,000000,33.5188,33.9275,32.6357,32.7064,304954.9812463,0
+SSD.US,D,20060517,000000,32.5035,32.6884,31.4316,31.8751,455520.23680767,0
+SSD.US,D,20060518,000000,32.0818,32.1137,30.8687,30.9035,344919.33641601,0
+SSD.US,D,20060519,000000,30.9035,31.7229,30.7604,31.2804,446929.00665632,0
+SSD.US,D,20060522,000000,31.0696,31.7756,30.292,31.3361,327744.92127791,0
+SSD.US,D,20060523,000000,31.5171,31.8751,31.0129,31.0546,446331.65318448,0
+SSD.US,D,20060524,000000,31.0616,31.4216,30.1408,31.0129,571606.93381359,0
+SSD.US,D,20060525,000000,31.1979,31.8422,31.0189,31.4982,303042.24336174,0
+SSD.US,D,20060526,000000,31.6384,31.7408,30.8081,30.8687,352912.20744995,0
+SSD.US,D,20060530,000000,30.8777,30.9861,29.8137,29.9639,445977.6659419,0
+SSD.US,D,20060531,000000,29.9708,29.9708,28.4762,29.0768,1324923.9666612,0
+SSD.US,D,20060601,000000,29.1276,30.098,29.1096,29.8982,931680.34340656,0
+SSD.US,D,20060602,000000,30.1756,30.1756,29.3284,29.4537,615159.43239663,0
+SSD.US,D,20060605,000000,29.4537,29.6526,28.9177,29.1843,1045146.3280428,0
+SSD.US,D,20060606,000000,29.1912,29.3095,27.5763,28.0784,1645508.6914417,0
+SSD.US,D,20060607,000000,27.985,28.2515,27.3148,27.8786,844825.75198879,0
+SSD.US,D,20060608,000000,27.7862,28.3828,27.45,27.7334,1755869.2425409,0
+SSD.US,D,20060609,000000,27.7334,28.157,27.2591,27.9183,1324449.3019496,0
+SSD.US,D,20060612,000000,28.0198,28.0198,27.5425,27.802,880736.34984372,0
+SSD.US,D,20060613,000000,27.812,28.3301,27.7334,27.8299,1192612.1839405,0
+SSD.US,D,20060614,000000,27.8299,28.1212,27.3655,27.6509,1854419.4920015,0
+SSD.US,D,20060615,000000,27.6588,28.2943,27.5335,27.9571,1130927.8956315,0
+SSD.US,D,20060616,000000,27.9671,28.6592,27.9571,28.2943,1097882.3820212,0
+SSD.US,D,20060619,000000,28.3201,28.9993,27.8617,28.1113,654527.43974007,0
+SSD.US,D,20060620,000000,28.0784,28.2435,27.8786,27.9492,665385.39501856,0
+SSD.US,D,20060621,000000,27.9492,28.4006,27.9035,28.0716,909129.74702193,0
+SSD.US,D,20060622,000000,28.0716,28.5925,27.7254,28.5479,611217.30174073,0
+SSD.US,D,20060623,000000,28.5479,29.1604,28.2057,28.8919,979524.93730576,0
+SSD.US,D,20060626,000000,29.0162,29.4726,28.873,29.3374,311154.78621916,0
+SSD.US,D,20060627,000000,29.3284,29.9797,28.9177,29.1276,589267.07576465,0
+SSD.US,D,20060628,000000,29.1604,29.3453,28.7576,29.0928,413283.12263737,0
+SSD.US,D,20060629,000000,29.3006,29.8713,29.06,29.8455,720387.16847848,0
+SSD.US,D,20060630,000000,30.0534,30.3874,29.6267,30.2164,403861.22924067,0
+SSD.US,D,20060703,000000,30.2085,30.5505,29.747,30.098,264627.58802384,0
+SSD.US,D,20060705,000000,30.098,30.098,28.9347,29.3523,429631.90275801,0
+SSD.US,D,20060706,000000,30.123,30.1756,29.2599,29.3831,446810.34047841,0
+SSD.US,D,20060707,000000,29.2936,29.6526,28.8829,28.9834,485587.02822347,0
+SSD.US,D,20060710,000000,28.9913,29.5193,28.9834,29.2171,378089.55007775,0
+SSD.US,D,20060711,000000,29.1276,29.2599,28.9347,29.1027,819053.0671803,0
+SSD.US,D,20060712,000000,29.042,29.2857,28.6333,28.7576,469717.94104235,0
+SSD.US,D,20060713,000000,28.6662,28.8153,27.8786,28.1044,1599214.8030199,0
+SSD.US,D,20060714,000000,27.993,28.0029,26.1504,26.8136,1727712.1720729,0
+SSD.US,D,20060717,000000,26.8226,27.0065,26.3184,26.7669,803544.0011152,0
+SSD.US,D,20060718,000000,26.8564,27.1547,26.3035,26.733,1040015.5243166,0
+SSD.US,D,20060719,000000,26.742,27.7254,26.733,27.5763,733391.17141505,0
+SSD.US,D,20060720,000000,27.5425,27.8697,26.4358,26.4526,958411.40844848,0
+SSD.US,D,20060721,000000,26.4526,26.5034,25.6213,25.8839,608594.57807987,0
+SSD.US,D,20060724,000000,26.033,26.9618,26.033,26.6635,390256.85589553,0
+SSD.US,D,20060725,000000,26.6953,27.4232,26.1275,26.5431,456710.92116905,0
+SSD.US,D,20060726,000000,26.5431,26.5531,25.4384,25.8749,702608.36034951,0
+SSD.US,D,20060727,000000,25.9405,26.5969,25.9007,26.0946,601554.05340591,0
+SSD.US,D,20060728,000000,25.152,25.4384,22.9643,24.2819,2347642.3870796,0
+SSD.US,D,20060731,000000,24.1377,24.1815,23.2597,23.4675,1362030.2771054,0
+SSD.US,D,20060801,000000,23.5531,23.8713,22.8897,23.6435,1092153.2191776,0
+SSD.US,D,20060802,000000,23.7618,24.1477,23.6177,24.0224,559797.63782069,0
+SSD.US,D,20060803,000000,23.9189,25.2723,23.72,25.0684,1162664.0587026,0
+SSD.US,D,20060804,000000,25.2037,25.8839,24.5583,24.8905,663953.35571908,0
+SSD.US,D,20060807,000000,24.6826,24.8905,24.5106,24.6459,307696.37108507,0
+SSD.US,D,20060808,000000,24.6737,24.6737,23.8146,23.8543,590102.76723789,0
+SSD.US,D,20060809,000000,24.0642,24.0642,23.2089,23.3174,598334.98191879,0
+SSD.US,D,20060810,000000,23.3174,23.5619,22.8967,23.4675,795668.79061359,0
+SSD.US,D,20060811,000000,23.4675,23.4834,23.0598,23.1672,412330.77627738,0
+SSD.US,D,20060814,000000,23.3572,23.6942,23.0518,23.0956,224061.85679999,0
+SSD.US,D,20060815,000000,23.4675,23.6037,23.2179,23.5709,270237.07904389,0
+SSD.US,D,20060816,000000,23.72,24.2303,23.5619,24.1556,223345.83715025,0
+SSD.US,D,20060817,000000,24.0482,24.3316,23.9806,24.103,151640.29068156,0
+SSD.US,D,20060818,000000,24.2223,24.2471,23.7122,24.2063,243988.7238782,0
+SSD.US,D,20060821,000000,24.4072,24.4072,23.2597,23.4108,498473.37062772,0
+SSD.US,D,20060822,000000,23.4108,23.72,23.2269,23.6435,386563.11969678,0
+SSD.US,D,20060823,000000,23.6435,23.8315,22.2981,22.4284,1204304.8250467,0
+SSD.US,D,20060824,000000,22.4094,22.4184,20.8951,21.8347,2071080.8030115,0
+SSD.US,D,20060825,000000,21.8347,21.8825,21.2501,21.3475,527110.13403518,0
+SSD.US,D,20060828,000000,21.3564,21.8517,21.3564,21.782,560508.62924255,0
+SSD.US,D,20060829,000000,21.7989,21.8825,21.5633,21.8258,517440.85182691,0
+SSD.US,D,20060830,000000,21.782,21.9173,21.607,21.7442,803185.99129032,0
+SSD.US,D,20060831,000000,21.7352,22.2375,21.7352,22.0853,382144.31303811,0
+SSD.US,D,20060901,000000,22.0853,22.2116,21.958,21.9849,537126.363967,0
+SSD.US,D,20060905,000000,22.0436,22.1022,21.791,22.0853,733273.51088272,0
+SSD.US,D,20060906,000000,21.9431,22.1022,21.6846,21.7214,662163.30659472,0
+SSD.US,D,20060907,000000,21.7114,21.8079,21.2163,21.2958,859379.45475718,0
+SSD.US,D,20060908,000000,21.3027,21.426,21.1476,21.2251,385245.72399289,0
+SSD.US,D,20060911,000000,21.2251,21.2251,20.8951,21.062,853413.96520342,0
+SSD.US,D,20060912,000000,21.062,21.782,20.9477,21.6577,839693.94261709,0
+SSD.US,D,20060913,000000,21.8765,22.6004,21.782,22.3776,503603.16870826,0
+SSD.US,D,20060914,000000,22.2116,22.328,21.8825,22.0674,311154.78621916,0
+SSD.US,D,20060915,000000,22.2375,22.9216,22.1689,22.8152,805929.39242025,0
+SSD.US,D,20060918,000000,22.8241,23.0101,22.6392,22.8629,483435.95233751,0
+SSD.US,D,20060919,000000,22.9554,23.1921,22.4284,23.0678,781833.11878609,0
+SSD.US,D,20060920,000000,23.1046,23.4834,22.6143,22.8082,938009.87665866,0
+SSD.US,D,20060921,000000,22.9117,23.0956,22.6302,22.8411,536769.35978769,0
+SSD.US,D,20060922,000000,22.7138,22.7306,22.3776,22.496,399207.10151733,0
+SSD.US,D,20060925,000000,22.4701,23.0518,22.3061,22.9117,294690.35685734,0
+SSD.US,D,20060926,000000,22.8799,23.2597,22.8082,22.9554,189938.2911327,0
+SSD.US,D,20060927,000000,22.8799,23.2697,22.7814,22.8967,262002.85307184,0
+SSD.US,D,20060928,000000,22.8967,23.0439,22.4781,22.6879,242672.33381989,0
+SSD.US,D,20060929,000000,22.7993,23.0101,22.5467,22.6561,381308.62156487,0
+SSD.US,D,20061002,000000,22.6879,22.7486,22.2205,22.4094,312232.83827607,0
+SSD.US,D,20061003,000000,22.2723,22.2723,21.8168,21.8517,573158.64493657,0
+SSD.US,D,20061004,000000,21.8695,22.1768,21.775,21.9351,589146.3982956,0
+SSD.US,D,20061005,000000,22.0436,22.1937,21.8437,22.1619,348620.11213379,0
+SSD.US,D,20061006,000000,22.1529,22.1937,21.8765,21.9491,277510.91349136,0
+SSD.US,D,20061009,000000,21.958,22.8559,21.8437,22.8331,390139.19536319,0
+SSD.US,D,20061010,000000,23.2179,23.5093,23.0101,23.4018,778131.33742274,0
+SSD.US,D,20061011,000000,23.3005,23.726,23.0738,23.6356,240286.94251485,0
+SSD.US,D,20061012,000000,23.6783,23.8623,23.5958,23.6276,334661.75154608,0
+SSD.US,D,20061013,000000,23.5441,23.5859,23.2001,23.3253,256031.32964461,0
+SSD.US,D,20061016,000000,23.4466,24.5106,23.4466,24.2223,663475.67407073,0
+SSD.US,D,20061017,000000,24.1377,24.1725,23.384,23.5709,594755.88931565,0
+SSD.US,D,20061018,000000,23.72,23.8454,23.3333,23.5093,393480.95561053,0
+SSD.US,D,20061019,000000,23.4675,23.5013,22.9643,23.0598,358045.02246722,0
+SSD.US,D,20061020,000000,23.1334,23.1334,22.6302,22.683,544407.2379335,0
+SSD.US,D,20061023,000000,22.5637,22.5815,22.0853,22.2116,700222.96904446,0
+SSD.US,D,20061024,000000,22.1689,22.3926,21.9173,22.2633,417820.59547395,0
+SSD.US,D,20061025,000000,22.3776,22.7576,22.2205,22.6392,444425.95481894,0
+SSD.US,D,20061026,000000,22.9216,23.6037,22.6302,23.5341,630307.47170013,0
+SSD.US,D,20061027,000000,22.3846,25.0606,22.3776,24.3058,2500236.0297668,0
+SSD.US,D,20061030,000000,24.1377,24.5673,23.8881,24.3058,622197.94577944,0
+SSD.US,D,20061031,000000,24.3058,24.3913,23.4377,23.7976,610262.9440896,0
+SSD.US,D,20061101,000000,23.735,23.9448,23.1334,23.2179,819053.0671803,0
+SSD.US,D,20061102,000000,23.0678,23.2527,22.8411,23.0738,437745.451261,0
+SSD.US,D,20061103,000000,23.1672,23.5779,23.1234,23.367,547624.29812946,0
+SSD.US,D,20061106,000000,23.5093,23.8623,23.4675,23.745,324401.14973942,0
+SSD.US,D,20061107,000000,23.8374,24.1725,23.7976,23.8315,450511.11619619,0
+SSD.US,D,20061108,000000,23.8315,24.2303,23.6694,24.1308,455756.56351791,0
+SSD.US,D,20061109,000000,24.1556,24.1984,23.9279,24.1477,438459.45961959,0
+SSD.US,D,20061110,000000,24.2063,24.8995,24.1905,24.8189,431422.95752793,0
+SSD.US,D,20061113,000000,24.8189,25.144,24.795,24.8417,596662.59332676,0
+SSD.US,D,20061114,000000,24.8735,24.9551,24.5823,24.8567,323922.46244549,0
+SSD.US,D,20061115,000000,24.9073,25.5895,24.9073,25.4722,409830.74137674,0
+SSD.US,D,20061116,000000,25.5477,25.8252,25.2873,25.7715,318558.34894586,0
+SSD.US,D,20061117,000000,25.7715,25.7715,25.2793,25.331,323801.78497644,0
+SSD.US,D,20061120,000000,25.3558,25.5219,25.1619,25.3628,321898.09790204,0
+SSD.US,D,20061121,000000,25.4116,25.6045,25.2723,25.5895,238976.58632999,0
+SSD.US,D,20061122,000000,25.6542,25.6711,25.4116,25.6462,270830.40993342,0
+SSD.US,D,20061124,000000,25.5219,25.8689,25.4384,25.7486,50466.311914482,0
+SSD.US,D,20061127,000000,25.6462,25.7656,25.2952,25.3698,377732.54589846,0
+SSD.US,D,20061128,000000,25.3558,25.3946,25.0606,25.2545,280379.01467264,0
+SSD.US,D,20061129,000000,25.3469,25.7486,24.9263,25.4981,256633.71134433,0
+SSD.US,D,20061130,000000,25.5129,26.2965,25.3469,25.9545,448835.71066743,0
+SSD.US,D,20061201,000000,25.9545,25.9614,25.3778,25.689,516965.18146971,0
+SSD.US,D,20061204,000000,25.5627,26.2179,25.5627,26.043,325712.51156986,0
+SSD.US,D,20061205,000000,26.1663,26.2329,25.9157,26.1832,371407.03522866,0
+SSD.US,D,20061206,000000,26.0698,26.1663,25.9793,26.1424,253530.28909838,0
+SSD.US,D,20061207,000000,26.1424,26.2179,25.9405,25.9883,180994.07938435,0
+SSD.US,D,20061208,000000,25.8749,26.0946,25.8073,25.8511,185763.85634886,0
+SSD.US,D,20061211,000000,25.3131,25.5627,24.5951,24.7184,1185453.9987342,0
+SSD.US,D,20061212,000000,24.6916,24.803,24.5196,24.788,485587.02822347,0
+SSD.US,D,20061213,000000,24.8358,25.2037,24.8358,25.0864,531877.89970854,0
+SSD.US,D,20061214,000000,25.0944,25.4622,25.0944,25.3698,408391.66255822,0
+SSD.US,D,20061215,000000,25.3698,25.3698,25.0436,25.2793,608475.91190197,0
+SSD.US,D,20061218,000000,25.2137,25.4622,25.152,25.3698,453852.87644352,0
+SSD.US,D,20061219,000000,25.2275,25.5717,25.1619,25.4116,280853.67938426,0
+SSD.US,D,20061220,000000,25.4116,26.0848,25.3946,25.7884,311993.49462911,0
+SSD.US,D,20061221,000000,25.7884,25.9952,25.4454,25.5309,537009.70908023,0
+SSD.US,D,20061222,000000,25.5717,25.6631,25.3469,25.6462,275482.52636561,0
+SSD.US,D,20061226,000000,25.6542,26.8136,25.6213,26.3035,381668.6426809,0
+SSD.US,D,20061227,000000,26.6794,27.0512,26.5531,26.9886,249354.84866898,0
+SSD.US,D,20061228,000000,26.9976,26.9976,26.3353,26.6456,189700.95877688,0
+SSD.US,D,20061229,000000,26.6545,26.759,26.2179,26.5283,239928.93268997,0
+SSD.US,D,20070103,000000,26.4616,26.4616,25.4384,25.8839,511719.73414799,0
+SSD.US,D,20070104,000000,25.8929,26.2001,25.5717,25.9793,355301.6213373,0
+SSD.US,D,20070105,000000,25.9793,26.052,25.5627,25.7715,326784.52975332,0
+SSD.US,D,20070108,000000,25.7068,25.7068,25.0864,25.3051,572802.64640285,0
+SSD.US,D,20070109,000000,25.2455,25.3051,24.9362,25.2723,266175.27656451,0
+SSD.US,D,20070110,000000,25.144,25.5408,25.0098,25.2365,241002.96216458,0
+SSD.US,D,20070111,000000,25.2275,25.9326,24.973,25.7715,232292.06018975,0
+SSD.US,D,20070112,000000,25.7328,25.86,25.331,25.6711,137083.57097644,0
+SSD.US,D,20070116,000000,25.7328,26.0946,25.3131,25.5627,360427.39683554,0
+SSD.US,D,20070117,000000,25.4622,25.8929,25.4116,25.6989,232059.75606182,0
+SSD.US,D,20070118,000000,25.7238,26.2329,25.5717,26.043,204132.97843064,0
+SSD.US,D,20070119,000000,26.2329,26.2687,25.8839,26.2498,165601.668206,0
+SSD.US,D,20070122,000000,26.2866,26.3423,25.9545,26.2498,230619.67159772,0
+SSD.US,D,20070123,000000,26.2498,26.5283,26.0698,26.391,321061.40078324,0
+SSD.US,D,20070124,000000,26.4616,26.75,26.2329,26.5362,247449.15030344,0
+SSD.US,D,20070125,000000,26.5034,26.8226,26.3184,26.4616,261289.85035882,0
+SSD.US,D,20070126,000000,26.4526,26.5531,26.2429,26.4,143050.06617579,0
+SSD.US,D,20070129,000000,26.3035,27.0662,26.1573,27.0592,214994.95629144,0
+SSD.US,D,20070130,000000,27.1785,27.45,26.9539,27.3406,333225.68966429,0
+SSD.US,D,20070131,000000,27.2511,27.4142,26.8395,27.4142,422001.06413124,0
+SSD.US,D,20070201,000000,27.3486,28.9177,27.3327,28.1799,887778.88580883,0
+SSD.US,D,20070202,000000,27.2422,30.1836,27.1458,29.7888,1210505.635665,0
+SSD.US,D,20070205,000000,29.7162,29.8455,28.6175,29.1912,462440.08401258,0
+SSD.US,D,20070206,000000,29.1912,29.2936,28.5657,28.873,388707.1560637,0
+SSD.US,D,20070207,000000,28.7576,28.8829,28.5031,28.7736,289560.55877681,0
+SSD.US,D,20070208,000000,28.7736,28.7914,28.2605,28.4006,283119.39886583,0
+SSD.US,D,20070209,000000,28.4324,28.7736,27.9263,28.5577,361152.46729546,0
+SSD.US,D,20070212,000000,28.6662,29.0252,28.5737,28.6333,390082.87921097,0
+SSD.US,D,20070213,000000,28.6433,28.6662,28.1799,28.347,241130.67915267,0
+SSD.US,D,20070214,000000,28.3559,28.5925,28.157,28.2684,215232.28864725,0
+SSD.US,D,20070215,000000,28.2843,28.4006,28.1212,28.2684,365206.22461023,0
+SSD.US,D,20070216,000000,28.338,28.347,27.9035,28.2605,150927.28796854,0
+SSD.US,D,20070220,000000,28.1799,28.8332,27.8299,28.7477,242196.66346268,0
+SSD.US,D,20070221,000000,28.706,29.7798,28.2843,29.5373,300299.84787739,0
+SSD.US,D,20070222,000000,29.5373,29.8545,28.9834,29.8216,196027.47509225,0
+SSD.US,D,20070223,000000,29.8624,29.9499,29.06,29.3374,206283.04867102,0
+SSD.US,D,20070226,000000,29.402,29.4875,28.5995,29.0858,329063.32262736,0
+SSD.US,D,20070227,000000,28.873,28.873,27.985,28.1302,352672.86380299,0
+SSD.US,D,20070228,000000,27.4142,28.1391,27.4142,27.8448,446331.65318448,0
+SSD.US,D,20070301,000000,27.3655,27.5763,26.9359,27.3088,400661.26501948,0
+SSD.US,D,20070302,000000,27.0334,27.3486,26.5431,26.5799,430823.59276495,0
+SSD.US,D,20070305,000000,26.1921,26.6874,25.5975,25.689,390378.53901016,0
+SSD.US,D,20070306,000000,25.9793,27.0821,25.9077,26.4526,381433.32161623,0
+SSD.US,D,20070307,000000,26.5362,26.5362,26.043,26.1921,250547.54432151,0
+SSD.US,D,20070308,000000,26.4,26.6137,26.2249,26.4447,266772.63003635,0
+SSD.US,D,20070309,000000,26.6545,26.7272,26.0151,26.0788,226327.57628156,0
+SSD.US,D,20070312,000000,26.2329,26.5283,25.7804,26.0608,286219.80417504,0
+SSD.US,D,20070313,000000,25.9326,25.9952,24.9451,25.144,307221.70637344,0
+SSD.US,D,20070314,000000,25.0864,25.3051,24.7712,25.2545,505752.23330306,0
+SSD.US,D,20070315,000000,25.2952,25.7566,24.981,25.0864,386563.11969678,0
+SSD.US,D,20070316,000000,25.144,25.5129,24.5951,24.7184,576621.08265296,0
+SSD.US,D,20070319,000000,24.7374,25.4622,24.6916,25.339,295287.71032918,0
+SSD.US,D,20070320,000000,25.2793,25.8749,25.1252,25.7984,328937.61693043,0
+SSD.US,D,20070321,000000,25.7416,26.2498,25.7328,25.9793,384652.39310336,0
+SSD.US,D,20070322,000000,26.1921,26.5799,26.1832,26.5362,308056.39220109,0
+SSD.US,D,20070323,000000,26.4447,26.8226,26.4447,26.8226,317595.94613012,0
+SSD.US,D,20070326,000000,26.8226,26.8733,26.3502,26.4447,226211.92704038,0
+SSD.US,D,20070327,000000,26.3125,26.4785,26.0848,26.1921,247802.13190043,0
+SSD.US,D,20070328,000000,26.1116,26.3254,25.7566,26.2767,327385.90580746,0
+SSD.US,D,20070329,000000,26.4875,26.5799,26.2597,26.5034,218094.35595508,0
+SSD.US,D,20070330,000000,26.5034,26.7192,25.7656,25.8511,416268.88435098,0
+SSD.US,D,20070402,000000,25.8073,26.2249,25.8073,26.1206,179439.35132465,0
+SSD.US,D,20070403,000000,26.2179,27.1229,26.2179,26.9618,199842.89440563,0
+SSD.US,D,20070404,000000,27.0065,27.0592,26.384,26.8305,170134.1128147,0
+SSD.US,D,20070405,000000,26.8733,27.0424,26.5889,26.8136,114538.00281967,0
+SSD.US,D,20070409,000000,26.742,26.75,26.4785,26.6376,137206.25973665,0
+SSD.US,D,20070410,000000,26.5799,27.3655,26.5799,27.2909,188263.89124951,0
+SSD.US,D,20070411,000000,27.3237,27.3237,26.8395,26.9279,463753.45713415,0
+SSD.US,D,20070412,000000,26.8643,26.8981,26.4258,26.8226,145197.11947944,0
+SSD.US,D,20070413,000000,26.7848,26.8226,26.5203,26.8136,116684.05047776,0
+SSD.US,D,20070416,000000,26.9976,27.4232,26.9976,27.2671,462440.08401258,0
+SSD.US,D,20070417,000000,27.276,27.3406,26.7758,26.8226,274529.17436005,0
+SSD.US,D,20070418,000000,26.6545,26.7758,26.3761,26.3761,283599.09180533,0
+SSD.US,D,20070419,000000,26.2249,26.6137,25.9077,26.391,324640.49338639,0
+SSD.US,D,20070420,000000,27.1149,27.2422,26.3353,26.3582,238025.24561558,0
+SSD.US,D,20070423,000000,26.2767,26.5431,26.2429,26.4,137083.57097644,0
+SSD.US,D,20070424,000000,26.4168,26.5889,25.9157,26.5699,120142.46561184,0
+SSD.US,D,20070425,000000,26.6953,26.8465,26.4616,26.4875,292308.98813459,0
+SSD.US,D,20070426,000000,26.391,26.6874,26.0848,26.4785,343253.98734301,0
+SSD.US,D,20070427,000000,26.4954,28.4852,26.4954,27.8786,708456.18937094,0
+SSD.US,D,20070430,000000,28.0268,28.0268,26.9151,26.9618,425809.44392559,0
+SSD.US,D,20070501,000000,27.0334,27.3655,26.5969,26.6376,245061.74770723,0
+SSD.US,D,20070502,000000,26.5611,27.3486,26.5283,27.2671,222154.1471433,0
+SSD.US,D,20070503,000000,27.2999,27.8617,27.2223,27.4759,428678.55075245,0
+SSD.US,D,20070504,000000,27.4759,27.9105,27.1607,27.4858,144960.79276921,0
+SSD.US,D,20070507,000000,27.8448,27.8448,27.3486,27.6101,144124.0956504,0
+SSD.US,D,20070508,000000,27.4928,27.6976,26.8305,27.6668,185046.83105355,0
+SSD.US,D,20070509,000000,27.6588,27.812,27.2671,27.6668,144483.11112085,0
+SSD.US,D,20070510,000000,27.4928,27.4928,26.9359,26.9439,367349.25533159,0
+SSD.US,D,20070511,000000,27.0424,27.5763,26.9061,27.4052,256394.36769736,0
+SSD.US,D,20070514,000000,27.2671,27.6916,27.2671,27.4858,227047.6185136,0
+SSD.US,D,20070515,000000,27.3834,27.7494,26.8465,26.9439,155341.06639934,0
+SSD.US,D,20070516,000000,26.9797,26.9797,26.3502,26.742,178009.32331631,0
+SSD.US,D,20070517,000000,26.75,27.0592,26.4258,27.0424,206166.39378427,0
+SSD.US,D,20070518,000000,27.1229,27.634,26.9618,27.5335,193992.04844747,0
+SSD.US,D,20070521,000000,27.5335,28.2843,27.2223,28.0954,211535.53551178,0
+SSD.US,D,20070522,000000,28.0029,28.2843,27.812,28.0446,126465.96499048,0
+SSD.US,D,20070523,000000,28.4762,28.6175,28.1212,28.1302,198525.49870175,0
+SSD.US,D,20070524,000000,28.0446,28.338,27.2323,27.3566,184574.17763307,0
+SSD.US,D,20070525,000000,27.5246,27.7494,27.3148,27.4411,83636.525576225,0
+SSD.US,D,20070529,000000,27.5763,27.6509,27.2999,27.4928,160709.20248127,0
+SSD.US,D,20070530,000000,27.3655,28.0536,27.3566,27.9571,133507.49531002,0
+SSD.US,D,20070531,000000,27.9761,28.2057,27.7254,27.9263,215352.96611631,0
+SSD.US,D,20070601,000000,28.1044,28.512,28.0446,28.0884,153429.33416034,0
+SSD.US,D,20070604,000000,27.4759,28.4006,27.3655,28.3728,231339.71382977,0
+SSD.US,D,20070605,000000,28.2057,28.4623,27.8299,28.2057,186239.52670607,0
+SSD.US,D,20070606,000000,28.165,28.165,27.5763,27.6191,163095.59943189,0
+SSD.US,D,20070607,000000,27.45,27.5425,26.6714,26.8465,195190.77797344,0
+SSD.US,D,20070608,000000,26.7758,27.3834,26.7272,27.2133,168701.06786964,0
+SSD.US,D,20070611,000000,27.1865,27.3406,26.7272,27.0424,102369.69135633,0
+SSD.US,D,20070612,000000,26.8643,27.2323,26.6048,26.6545,181946.42574432,0
+SSD.US,D,20070613,000000,26.7669,27.3655,26.7032,27.2511,117636.39683774,0
+SSD.US,D,20070614,000000,27.2511,27.7434,27.2422,27.2999,64665.021794732,0
+SSD.US,D,20070615,000000,28.165,28.165,27.6976,28.0367,392285.24302127,0
+SSD.US,D,20070618,000000,28.0109,28.4762,27.6509,28.4006,171325.80282165,0
+SSD.US,D,20070619,000000,28.2435,28.2843,28.0268,28.1879,171683.81264652,0
+SSD.US,D,20070620,000000,28.2057,28.3828,27.4232,27.4411,158677.7984188,0
+SSD.US,D,20070621,000000,27.3327,27.6509,26.8733,27.2323,315929.59141155,0
+SSD.US,D,20070622,000000,27.2323,27.2323,26.6953,27.0424,550370.71619611,0
+SSD.US,D,20070625,000000,27.0334,28.2287,26.742,27.8786,390256.85589553,0
+SSD.US,D,20070626,000000,27.993,28.0268,27.098,27.3904,212729.23680988,0
+SSD.US,D,20070627,000000,27.1547,27.993,26.922,27.9105,201153.25059048,0
+SSD.US,D,20070628,000000,28.0029,28.2435,27.9343,28.0784,146029.79401594,0
+SSD.US,D,20070629,000000,28.2287,28.2773,27.8299,28.2773,353750.9158599,0
+SSD.US,D,20070702,000000,28.3559,28.4076,28.0626,28.1978,635439.28107183,0
+SSD.US,D,20070703,000000,28.1302,28.1978,27.9413,28.1879,85186.225408044,0
+SSD.US,D,20070705,000000,28.2207,28.3828,27.9263,28.3301,181232.41738573,0
+SSD.US,D,20070706,000000,28.2287,28.2684,28.0109,28.1978,258664.10976123,0
+SSD.US,D,20070709,000000,28.157,28.3828,28.0536,28.2605,170253.78463818,0
+SSD.US,D,20070710,000000,27.993,28.1799,27.5335,27.5425,203666.35888362,0
+SSD.US,D,20070711,000000,27.4332,27.6011,27.1955,27.458,107735.81614711,0
+SSD.US,D,20070712,000000,27.7156,28.3112,27.6837,28.3112,83040.177749963,0
+SSD.US,D,20070713,000000,28.2137,28.3112,28.0784,28.1879,132553.13765889,0
+SSD.US,D,20070716,000000,28.0784,28.165,27.7254,28.0029,128733.6957632,0
+SSD.US,D,20070717,000000,28.0109,28.2843,27.8299,28.0784,183737.48051426,0
+SSD.US,D,20070718,000000,27.8697,27.9492,27.4928,27.9263,167627.03839502,0
+SSD.US,D,20070719,000000,28.1481,28.2515,27.9105,28.2435,156650.41693861,0
+SSD.US,D,20070720,000000,28.1879,28.1879,26.9797,27.4858,281089.00044893,0
+SSD.US,D,20070723,000000,27.5763,27.6837,26.8226,26.8981,212729.23680988,0
+SSD.US,D,20070724,000000,26.5283,26.733,25.86,25.9883,634123.89665909,0
+SSD.US,D,20070725,000000,26.0946,26.0946,25.1252,25.3698,501811.10829274,0
+SSD.US,D,20070726,000000,24.7472,25.0098,23.8881,24.1208,773596.88152288,0
+SSD.US,D,20070727,000000,27.6668,29.6974,27.6668,29.2857,1675809.7982767,0
+SSD.US,D,20070730,000000,29.2171,29.8545,28.2943,29.6705,598808.64098485,0
+SSD.US,D,20070731,000000,29.3374,29.933,28.1391,28.3559,877876.29382705,0
+SSD.US,D,20070801,000000,28.7914,28.9515,27.9571,28.521,752956.00608609,0
+SSD.US,D,20070802,000000,28.3728,29.0252,28.1978,28.4076,726826.3170983,0
+SSD.US,D,20070803,000000,28.4534,28.6433,27.3655,27.458,503004.80959085,0
+SSD.US,D,20070806,000000,27.5335,28.0884,27.09,27.7772,559436.6110591,0
+SSD.US,D,20070807,000000,27.6748,28.4852,27.4928,28.3728,419374.31788808,0
+SSD.US,D,20070808,000000,28.5827,29.6178,28.5827,29.3702,926196.55808345,0
+SSD.US,D,20070809,000000,28.7914,31.3898,28.7914,31.1382,1416672.0294494,0
+SSD.US,D,20070810,000000,30.4919,30.6092,27.7434,28.7477,1013763.1465687,0
+SSD.US,D,20070813,000000,28.4951,28.6801,27.0424,28.2684,607876.54713897,0
+SSD.US,D,20070814,000000,28.3301,28.5479,27.0145,27.0145,273577.83364565,0
+SSD.US,D,20070815,000000,27.0732,27.6011,26.5799,26.6376,284430.76069626,0
+SSD.US,D,20070816,000000,26.7192,28.5657,26.0052,28.1391,804980.06299699,0
+SSD.US,D,20070817,000000,29.1683,29.7162,27.3237,28.5827,458024.29429062,0
+SSD.US,D,20070820,000000,28.7656,30.0722,28.7477,29.4626,387273.10547307,0
+SSD.US,D,20070821,000000,29.1276,29.4875,28.7815,29.2687,228356.96905289,0
+SSD.US,D,20070822,000000,29.3762,29.4975,28.9177,29.2936,217619.69124345,0
+SSD.US,D,20070823,000000,29.3762,29.7342,28.4166,28.9257,223825.53008976,0
+SSD.US,D,20070824,000000,28.9993,29.3831,28.9177,29.3831,164766.98237835,0
+SSD.US,D,20070827,000000,29.2339,29.3374,28.4076,28.5995,249834.54160849,0
+SSD.US,D,20070828,000000,28.3648,28.4534,27.276,27.2849,327148.57345164,0
+SSD.US,D,20070829,000000,27.3834,28.1719,27.2849,28.1044,192088.36137307,0
+SSD.US,D,20070830,000000,27.7434,28.3032,27.1388,27.4232,180994.07938435,0
+SSD.US,D,20070831,000000,27.7434,27.9671,27.3237,27.6588,158440.46606298,0
+SSD.US,D,20070904,000000,27.5515,28.0268,27.3237,27.6419,202942.29406927,0
+SSD.US,D,20070905,000000,27.4928,27.9183,27.3148,27.5763,258774.73077453,0
+SSD.US,D,20070906,000000,27.7156,27.993,27.3237,27.4142,204615.68830687,0
+SSD.US,D,20070907,000000,26.9439,27.1607,26.0241,26.3672,449199.75436576,0
+SSD.US,D,20070910,000000,26.5034,26.6376,25.4811,25.9883,361508.46582918,0
+SSD.US,D,20070911,000000,26.1016,26.391,25.8689,26.0698,424976.76938909,0
+SSD.US,D,20070912,000000,26.0788,26.2767,25.8689,26.043,290992.59807629,0
+SSD.US,D,20070913,000000,26.1206,26.5283,25.8929,26.1016,341343.26074959,0
+SSD.US,D,20070914,000000,25.9793,26.3035,25.8929,26.043,323089.78790899,0
+SSD.US,D,20070917,000000,26.0151,26.1921,25.8252,25.9952,227996.94793687,0
+SSD.US,D,20070918,000000,26.0946,27.5763,25.9157,27.5763,494297.93019831,0
+SSD.US,D,20070919,000000,27.5763,28.4076,27.5335,27.8865,416389.56182004,0
+SSD.US,D,20070920,000000,27.802,28.4006,27.5943,27.8617,279184.30772897,0
+SSD.US,D,20070921,000000,28.1302,28.8004,27.5425,27.5863,431062.93641191,0
+SSD.US,D,20070924,000000,27.4142,27.9343,26.8643,26.9886,201037.6013493,0
+SSD.US,D,20070925,000000,26.8733,27.1388,26.3423,27.0662,283119.39886583,0
+SSD.US,D,20070926,000000,27.2999,27.802,27.2133,27.2999,216903.6715937,0
+SSD.US,D,20070927,000000,27.4052,27.9413,27.2849,27.8369,180518.40902714,0
+SSD.US,D,20070928,000000,27.7592,28.0954,26.6874,26.6953,203537.63624995,0
+SSD.US,D,20071001,000000,26.5799,27.5157,26.5799,27.3486,276321.23477556,0
+SSD.US,D,20071002,000000,27.3237,27.9343,27.1458,27.9105,223345.83715025,0
+SSD.US,D,20071003,000000,27.6588,28.0367,27.1547,27.1607,287055.49564828,0
+SSD.US,D,20071004,000000,27.1955,27.4332,26.7192,27.3237,153787.34398522,0
+SSD.US,D,20071005,000000,27.7254,28.3828,27.0821,28.1212,272502.79852545,0
+SSD.US,D,20071008,000000,27.9263,28.0367,27.1955,27.3904,276080.88548302,0
+SSD.US,D,20071009,000000,27.3566,27.7254,26.9439,27.3406,202105.59695046,0
+SSD.US,D,20071010,000000,27.2323,27.6509,27.1607,27.5693,296599.07215961,0
+SSD.US,D,20071011,000000,27.6588,27.7494,26.3582,26.3761,311753.14533657,0
+SSD.US,D,20071012,000000,26.4,26.5699,25.9326,26.1762,465541.49496736,0
+SSD.US,D,20071015,000000,26.0788,26.4,25.8163,25.9614,1186761.3379823,0
+SSD.US,D,20071016,000000,25.9405,25.9405,25.3946,25.4116,294932.71744103,0
+SSD.US,D,20071017,000000,25.7068,25.7328,24.803,25.0864,362579.47836708,0
+SSD.US,D,20071018,000000,24.981,25.3778,24.8735,24.8735,284430.76069626,0
+SSD.US,D,20071019,000000,24.7642,25.1082,24.3824,24.3824,467335.56667402,0
+SSD.US,D,20071022,000000,24.1377,25.0048,24.1377,24.7801,310206.46244147,0
+SSD.US,D,20071023,000000,24.8905,25.1252,24.6916,25.0784,287772.52094359,0
+SSD.US,D,20071024,000000,24.8497,25.2207,24.2223,25.0864,369861.35797915,0
+SSD.US,D,20071025,000000,25.1868,25.323,24.2143,24.7712,362579.47836708,0
+SSD.US,D,20071026,000000,24.4758,25.0506,23.9975,24.9451,453374.18914959,0
+SSD.US,D,20071029,000000,24.981,25.0944,24.2223,24.5106,281213.70050029,0
+SSD.US,D,20071030,000000,24.3466,24.4599,24.266,24.3466,385844.08311031,0
+SSD.US,D,20071031,000000,24.3982,25.1779,24.3058,25.1341,431299.26312216,0
+SSD.US,D,20071101,000000,24.5951,24.6826,23.5859,23.8623,598931.32974505,0
+SSD.US,D,20071102,000000,24.0572,24.3247,23.5531,24.3058,481651.93708661,0
+SSD.US,D,20071105,000000,23.8713,24.1556,23.6694,23.7788,446453.33629912,0
+SSD.US,D,20071106,000000,23.7618,23.8454,23.4018,23.7032,210581.17786064,0
+SSD.US,D,20071107,000000,23.6783,23.6853,22.6302,23.0598,424743.45961557,0
+SSD.US,D,20071108,000000,23.3005,24.082,23.0518,23.8881,369264.00450731,0
+SSD.US,D,20071109,000000,23.6037,24.5753,23.5262,24.2303,416867.24346839,0
+SSD.US,D,20071112,000000,24.3913,25.2365,24.1656,25.1868,461365.04889238,0
+SSD.US,D,20071113,000000,25.4722,25.5805,24.973,25.4981,484633.67621791,0
+SSD.US,D,20071114,000000,25.5309,25.689,24.6379,24.7642,295645.72015405,0
+SSD.US,D,20071115,000000,24.6289,24.7274,23.7708,24.2391,427482.83816319,0
+SSD.US,D,20071116,000000,24.2561,24.4072,23.2766,23.6604,449795.09654644,0
+SSD.US,D,20071119,000000,23.4108,23.5958,22.4871,22.6302,959603.09845543,0
+SSD.US,D,20071120,000000,22.5815,23.0956,21.8437,22.4532,546791.62359296,0
+SSD.US,D,20071121,000000,22.2981,25.1341,22.144,22.3448,837787.23860598,0
+SSD.US,D,20071123,000000,22.6302,22.7645,22.3707,22.5905,161036.03729331,0
+SSD.US,D,20071126,000000,23.019,23.019,21.9173,22.0028,325033.7008064,0
+SSD.US,D,20071127,000000,22.0266,22.1271,21.4499,21.8079,373560.12240578,0
+SSD.US,D,20071128,000000,22.0942,22.6392,21.8765,22.6143,391575.25724498,0
+SSD.US,D,20071129,000000,22.6064,22.6143,22.135,22.2892,292393.46236294,0
+SSD.US,D,20071130,000000,22.6481,22.8082,22.2892,22.3061,295991.66223202,0
+SSD.US,D,20071203,000000,22.9743,22.9743,22.0266,22.0266,209166.23453593,0
+SSD.US,D,20071204,000000,21.791,21.8765,21.3902,21.5723,273994.17091389,0
+SSD.US,D,20071205,000000,21.9431,22.0525,21.4996,21.8983,514418.88687258,0
+SSD.US,D,20071206,000000,21.8983,23.0886,21.8983,23.0886,283963.13550366,0
+SSD.US,D,20071207,000000,23.2001,23.2697,22.7993,23.1234,370137.91051241,0
+SSD.US,D,20071210,000000,23.2269,23.5779,23.1046,23.5182,351236.80192119,0
+SSD.US,D,20071211,000000,23.6853,23.8543,22.6561,22.7138,387727.65727319,0
+SSD.US,D,20071212,000000,23.393,23.726,22.8331,23.1583,309339.59595541,0
+SSD.US,D,20071213,000000,23.0101,23.1423,22.2981,22.6968,468469.93488317,0
+SSD.US,D,20071214,000000,22.6879,22.6879,21.791,21.8606,358610.19528064,0
+SSD.US,D,20071217,000000,21.6746,22.0266,21.4171,21.4499,406071.63821557,0
+SSD.US,D,20071218,000000,21.6667,22.2981,21.4937,22.2633,292422.62608463,0
+SSD.US,D,20071219,000000,22.2633,22.5377,21.9491,22.1857,195085.18518802,0
+SSD.US,D,20071220,000000,22.7048,22.849,22.0028,22.7228,302688.25611916,0
+SSD.US,D,20071221,000000,23.1234,23.2845,22.8897,23.019,465182.47949691,0
+SSD.US,D,20071224,000000,23.2766,23.393,22.9216,23.2349,92110.095195248,0
+SSD.US,D,20071226,000000,23.0518,23.4526,22.7814,23.3572,160112.85465501,0
+SSD.US,D,20071227,000000,23.4526,23.4526,22.4094,22.4284,215064.34583615,0
+SSD.US,D,20071228,000000,22.3359,22.7396,22.2205,22.2812,145915.15042034,0
+SSD.US,D,20071231,000000,22.2205,22.6392,22.2116,22.2892,260807.14048258,0
+SSD.US,D,20080102,000000,22.2205,22.3618,21.9769,22.0674,299471.19592319,0
+SSD.US,D,20080103,000000,22.3618,22.3618,21.6577,21.7352,260052.90630097,0
+SSD.US,D,20080104,000000,21.6936,21.6936,20.7777,20.8433,350660.56700644,0
+SSD.US,D,20080107,000000,20.9885,20.9885,19.8639,20.3332,629355.12534015,0
+SSD.US,D,20080108,000000,20.4336,20.5947,19.7206,19.8082,399481.64275944,0
+SSD.US,D,20080109,000000,19.7724,20.016,18.7979,19.2603,488210.75752991,0
+SSD.US,D,20080110,000000,19.1777,19.6063,18.7929,19.2513,541897.14657709,0
+SSD.US,D,20080111,000000,19.1449,19.839,19.0008,19.6292,370857.95274445,0
+SSD.US,D,20080114,000000,19.7813,19.9543,19.3776,19.8559,358178.77332875,0
+SSD.US,D,20080115,000000,19.6212,20.0498,19.5208,19.7296,459336.66176663,0
+SSD.US,D,20080116,000000,19.7058,20.6166,19.486,20.2467,305510.09760396,0
+SSD.US,D,20080117,000000,20.6703,20.6772,19.5993,19.8082,267726.98768748,0
+SSD.US,D,20080118,000000,19.8151,20.3511,19.5635,19.7118,567786.48627233,0
+SSD.US,D,20080122,000000,18.9699,20.9974,18.9699,20.4018,676247.37287936,0
+SSD.US,D,20080123,000000,20.2984,22.0764,19.8151,22.0028,550130.36690357,0
+SSD.US,D,20080124,000000,22.144,22.7814,21.5901,22.3618,571628.05237067,0
+SSD.US,D,20080125,000000,22.6392,23.037,21.9173,22.8559,637861.88126317,0
+SSD.US,D,20080128,000000,23.5093,23.5093,22.0853,22.3776,449314.39796136,0
+SSD.US,D,20080129,000000,22.683,23.1423,22.2027,22.7306,318675.00383262,0
+SSD.US,D,20080130,000000,22.5288,23.5531,22.4364,22.6064,326187.17628148,0
+SSD.US,D,20080131,000000,22.2027,23.4288,21.8905,23.0886,617422.13494146,0
+SSD.US,D,20080201,000000,23.2349,23.8881,23.0817,23.6276,639727.35380569,0
+SSD.US,D,20080204,000000,23.6107,23.8315,22.9465,23.8315,335020.76701653,0
+SSD.US,D,20080205,000000,23.2597,23.3492,21.7582,21.782,524719.71450225,0
+SSD.US,D,20080206,000000,21.9938,22.3528,21.3475,21.426,361982.12489523,0
+SSD.US,D,20080207,000000,21.3724,21.4569,20.5441,20.6077,900930.71864501,0
+SSD.US,D,20080208,000000,20.0746,20.6166,19.5208,20.2745,966394.22302667,0
+SSD.US,D,20080211,000000,20.2069,20.2815,19.5904,19.7058,537722.71179325,0
+SSD.US,D,20080212,000000,20.1353,20.5779,19.7058,19.9295,463974.69916076,0
+SSD.US,D,20080213,000000,20.0936,20.8125,19.9643,20.7956,482907.98841038,0
+SSD.US,D,20080214,000000,20.8125,20.9129,20.1821,20.378,386798.44076144,0
+SSD.US,D,20080215,000000,20.191,20.718,19.9643,20.2646,316786.40144187,0
+SSD.US,D,20080219,000000,20.6166,20.6524,20.0329,20.1651,278343.58802786,0
+SSD.US,D,20080220,000000,19.9902,20.8523,19.9295,20.71,251745.26820191,0
+SSD.US,D,20080221,000000,20.9029,20.9477,19.9295,20.0668,384807.26252199,0
+SSD.US,D,20080222,000000,20.1353,20.736,20.016,20.191,505945.31725356,0
+SSD.US,D,20080225,000000,20.1582,20.9557,20.024,20.9557,255088.0340948,0
+SSD.US,D,20080226,000000,20.8523,22.5049,20.8125,21.7214,277989.60078529,0
+SSD.US,D,20080227,000000,21.5215,21.7024,20.9974,21.2411,201037.6013493,0
+SSD.US,D,20080228,000000,21.0312,21.1795,20.3143,20.8603,212248.53822479,0
+SSD.US,D,20080229,000000,20.7777,20.8433,20.0329,20.0846,327980.24234257,0
+SSD.US,D,20080303,000000,20.0498,20.4018,19.8479,20.378,372720.40835025,0
+SSD.US,D,20080304,000000,20.1999,20.4516,20.0329,20.2467,270715.76633782,0
+SSD.US,D,20080305,000000,20.4516,20.4516,19.9902,20.0936,338242.85544038,0
+SSD.US,D,20080306,000000,20.016,20.2288,19.654,19.8231,368190.98067827,0
+SSD.US,D,20080307,000000,19.7386,20.1194,19.7118,19.7724,169060.08334009,0
+SSD.US,D,20080310,000000,19.8082,19.8639,19.5815,19.654,245407.68978521,0
+SSD.US,D,20080311,000000,19.8639,20.5719,19.7118,20.4018,318675.00383262,0
+SSD.US,D,20080312,000000,20.5539,21.3634,20.2895,20.2895,178124.97255749,0
+SSD.US,D,20080313,000000,20.0936,21.5901,20.0329,21.4996,404932.24177855,0
+SSD.US,D,20080314,000000,21.5135,21.6746,19.8887,20.2467,296840.42709772,0
+SSD.US,D,20080317,000000,19.4542,20.6425,19.3776,20.2646,265821.28932195,0
+SSD.US,D,20080318,000000,20.9309,22.5139,20.4018,22.5139,406102.81322842,0
+SSD.US,D,20080319,000000,22.3061,23.2089,22.0028,22.0098,607876.54713897,0
+SSD.US,D,20080320,000000,21.9083,23.2269,21.9083,23.2269,802851.11131369,0
+SSD.US,D,20080324,000000,23.2766,23.5779,22.9295,23.5182,328076.78431782,0
+SSD.US,D,20080325,000000,23.4755,23.6535,22.9037,23.3402,249475.52613804,0
+SSD.US,D,20080326,000000,23.1921,23.8076,23.0956,23.6942,429305.06794597,0
+SSD.US,D,20080327,000000,23.6037,23.6694,22.8559,23.1921,352616.54765076,0
+SSD.US,D,20080328,000000,22.9385,23.4834,22.6879,22.8897,195141.50134024,0
+SSD.US,D,20080331,000000,23.0101,23.1334,22.673,22.7814,364486.18237819,0
+SSD.US,D,20080401,000000,22.7306,23.8881,22.7306,23.6783,492026.17684329,0
+SSD.US,D,20080402,000000,23.5709,23.9727,23.2269,23.2766,303280.58136312,0
+SSD.US,D,20080403,000000,23.0956,23.393,22.5467,23.0101,253652.9778586,0
+SSD.US,D,20080404,000000,23.4675,23.4675,22.6143,22.9643,206624.96816668,0
+SSD.US,D,20080407,000000,23.0886,23.1145,22.328,22.5637,118592.76578003,0
+SSD.US,D,20080408,000000,22.3448,22.8082,22.0346,22.2981,241962.3480436,0
+SSD.US,D,20080409,000000,22.2812,22.2892,21.5215,21.6577,213604.14846055,0
+SSD.US,D,20080410,000000,21.607,22.2464,21.5553,21.8765,295408.38779823,0
+SSD.US,D,20080411,000000,21.3395,22.144,21.0949,21.3724,413167.47339619,0
+SSD.US,D,20080414,000000,21.3724,21.3724,20.736,21.1795,367847.04989145,0
+SSD.US,D,20080415,000000,21.2809,21.5215,20.9974,21.1625,312339.43670707,0
+SSD.US,D,20080416,000000,21.4082,22.328,21.3992,21.9431,323080.73709881,0
+SSD.US,D,20080417,000000,21.8905,22.2464,21.6577,21.8765,212973.60868472,0
+SSD.US,D,20080418,000000,22.2375,22.3707,21.6936,21.8983,282120.79280937,0
+SSD.US,D,20080421,000000,21.7661,22.3618,21.6846,21.9351,274468.83562552,0
+SSD.US,D,20080422,000000,21.8347,22.0853,20.9557,21.5723,324800.39103289,0
+SSD.US,D,20080423,000000,21.6667,21.6936,21.1715,21.5076,299649.19519005,0
+SSD.US,D,20080424,000000,21.5553,21.7024,21.1476,21.4758,529449.26564375,0
+SSD.US,D,20080425,000000,21.5553,22.2812,21.4937,21.958,190973.10042986,0
+SSD.US,D,20080428,000000,22.0187,22.5049,21.7352,22.0942,250589.78143567,0
+SSD.US,D,20080429,000000,22.1022,22.1191,21.791,21.9491,251735.21174614,0
+SSD.US,D,20080430,000000,22.0525,22.2205,21.775,22.1191,412471.56665795,0
+SSD.US,D,20080501,000000,21.8437,23.726,21.8437,22.7138,415804.2760951,0
+SSD.US,D,20080502,000000,20.9557,22.1689,20.9557,21.5365,791641.18008378,0
+SSD.US,D,20080505,000000,21.4171,21.5295,20.8125,20.8951,314066.13016018,0
+SSD.US,D,20080506,000000,20.6166,20.726,20.4197,20.6425,251535.08827663,0
+SSD.US,D,20080507,000000,20.726,20.726,20.1194,20.2229,219839.15102854,0
+SSD.US,D,20080508,000000,20.2229,20.2377,19.9047,20.1254,254222.17325431,0
+SSD.US,D,20080509,000000,19.9375,20.2069,19.8479,20.007,167959.90708051,0
+SSD.US,D,20080512,000000,20.0936,20.385,19.9543,20.3143,188625.92365669,0
+SSD.US,D,20080513,000000,20.4018,20.4018,20.0578,20.1821,116895.23604861,0
+SSD.US,D,20080514,000000,20.2467,20.5629,20.007,20.2288,195245.08283452,0
+SSD.US,D,20080515,000000,20.1999,20.5351,20.0418,20.1104,224447.01905541,0
+SSD.US,D,20080516,000000,20.4516,20.5629,19.9145,20.3938,494920.42480953,0
+SSD.US,D,20080519,000000,20.4276,20.7429,20.3511,20.5351,332966.23310581,0
+SSD.US,D,20080520,000000,20.4853,20.5351,20.2149,20.4933,285087.44725705,0
+SSD.US,D,20080521,000000,20.5351,20.8354,20.4605,20.5947,457544.60135112,0
+SSD.US,D,20080522,000000,21.3395,21.3395,20.6166,20.9806,228823.58859991,0
+SSD.US,D,20080523,000000,20.9129,21.0382,20.385,20.9646,457127.25843729,0
+SSD.US,D,20080527,000000,20.9806,21.9351,20.726,21.8079,279187.3246657,0
+SSD.US,D,20080528,000000,21.775,22.0266,21.7582,22.0266,243356.17281122,0
+SSD.US,D,20080529,000000,21.9849,22.1689,21.7582,21.8695,174873.72041195,0
+SSD.US,D,20080530,000000,21.8905,22.1112,21.7522,22.1112,367414.622294,0
+SSD.US,D,20080602,000000,21.9769,22.0187,21.3992,21.7114,237944.79396954,0
+SSD.US,D,20080603,000000,21.8347,21.8437,21.0134,21.3634,348524.57580411,0
+SSD.US,D,20080604,000000,21.6936,22.7228,21.5633,22.6004,316354.97948998,0
+SSD.US,D,20080605,000000,22.5905,23.5531,22.1619,23.5531,203120.29333613,0
+SSD.US,D,20080606,000000,23.2527,23.2527,21.6488,21.6488,255461.12860331,0
+SSD.US,D,20080609,000000,21.5991,21.6667,20.8125,21.1307,199305.87966832,0
+SSD.US,D,20080610,000000,20.9209,21.3724,20.1751,20.736,379571.87165602,0
+SSD.US,D,20080611,000000,20.726,20.8284,20.5251,20.5629,322833.34828725,0
+SSD.US,D,20080612,000000,20.8433,21.1963,20.5779,20.6017,348923.81709758,0
+SSD.US,D,20080613,000000,20.8523,20.9646,20.5779,20.9209,177999.26686056,0
+SSD.US,D,20080616,000000,20.9557,20.9974,20.5779,20.9557,568182.71062907,0
+SSD.US,D,20080617,000000,20.9885,21.0382,20.718,20.7429,164516.57663005,0
+SSD.US,D,20080618,000000,20.6852,21.1018,20.6852,21.0223,302520.31330805,0
+SSD.US,D,20080619,000000,21.07,21.2958,20.7866,21.0452,496922.66515032,0
+SSD.US,D,20080620,000000,21.3395,21.3395,20.4276,20.9974,360614.44691258,0
+SSD.US,D,20080623,000000,21.086,21.2878,19.8967,20.1751,225245.50164234,0
+SSD.US,D,20080624,000000,19.9902,20.2288,19.486,19.4949,275368.88841558,0
+SSD.US,D,20080625,000000,19.4711,20.2069,19.4124,20.1751,368775.26075763,0
+SSD.US,D,20080626,000000,19.9722,19.9902,19.5547,19.7893,256291.79184866,0
+SSD.US,D,20080627,000000,19.7813,20.1353,19.7813,20.024,555790.14020239,0
+SSD.US,D,20080630,000000,20.718,20.718,19.6371,19.8967,320097.99232193,0
+SSD.US,D,20080701,000000,19.7296,20.0329,19.5635,19.7813,379034.8569187,0
+SSD.US,D,20080702,000000,19.7206,19.8231,19.128,19.3776,244909.89522535,0
+SSD.US,D,20080703,000000,19.3199,19.5129,18.8496,18.9858,160232.52647849,0
+SSD.US,D,20080707,000000,19.0674,19.136,18.3574,18.599,298894.96100844,0
+SSD.US,D,20080708,000000,18.6686,19.8639,18.4797,19.5547,290476.70189607,0
+SSD.US,D,20080709,000000,19.5377,19.672,18.2043,18.3574,225906.21078544,0
+SSD.US,D,20080710,000000,18.5632,18.6428,18.1287,18.5125,257764.05697117,0
+SSD.US,D,20080711,000000,18.4508,18.6239,17.9705,18.3654,357401.40929891,0
+SSD.US,D,20080714,000000,18.3574,18.5473,17.5261,17.7438,293695.77338319,0
+SSD.US,D,20080715,000000,17.5847,17.5847,16.8181,17.368,658110.55492552,0
+SSD.US,D,20080716,000000,18.1287,18.2877,17.2834,18.2221,404672.78522008,0
+SSD.US,D,20080717,000000,18.3335,18.5801,17.8194,18.5632,294526.43662854,0
+SSD.US,D,20080718,000000,18.6686,18.6686,18.0182,18.2043,182178.72987226,0
+SSD.US,D,20080721,000000,18.3056,19.0067,18.1873,18.96,237001.49841974,0
+SSD.US,D,20080722,000000,19.663,20.9209,18.6428,20.5251,375872.10158381,0
+SSD.US,D,20080723,000000,20.378,21.4758,20.2567,20.8951,322976.14995897,0
+SSD.US,D,20080724,000000,20.9974,20.9974,18.6328,18.7979,357615.61180649,0
+SSD.US,D,20080725,000000,18.952,19.7554,18.9431,19.2205,251553.18989699,0
+SSD.US,D,20080728,000000,19.1191,19.3686,17.5519,17.6504,339811.66253813,0
+SSD.US,D,20080729,000000,17.6096,18.7262,17.4346,17.9864,586977.22078928,0
+SSD.US,D,20080730,000000,19.2285,22.0028,18.7412,20.5539,1922189.9473333,0
+SSD.US,D,20080731,000000,20.2815,20.5719,19.7058,20.1254,690983.09749692,0
+SSD.US,D,20080801,000000,20.3242,20.8284,19.8559,20.6703,460586.67921695,0
+SSD.US,D,20080804,000000,20.6942,20.8354,20.4197,20.6942,518919.15082287,0
+SSD.US,D,20080805,000000,20.9029,21.7114,20.5351,21.4758,713681.52378116,0
+SSD.US,D,20080806,000000,21.2878,22.0853,21.1307,21.8258,303071.40708342,0
+SSD.US,D,20080807,000000,21.6667,22.2633,21.6329,22.0436,451407.14640394,0
+SSD.US,D,20080808,000000,22.0346,23.3333,21.8905,22.7306,441384.88259867,0
+SSD.US,D,20080811,000000,22.683,24.1377,22.683,23.8791,696286.87226202,0
+SSD.US,D,20080812,000000,23.8881,23.8881,21.8905,23.1583,617068.14769889,0
+SSD.US,D,20080813,000000,23.8713,24.0572,22.8897,23.2697,622997.43401194,0
+SSD.US,D,20080814,000000,23.1334,23.8791,23.1334,23.375,345945.094903,0
+SSD.US,D,20080815,000000,23.4606,24.1377,23.2766,23.7976,354938.58328455,0
+SSD.US,D,20080818,000000,24.5017,24.5017,22.8152,23.1831,456202.06450785,0
+SSD.US,D,20080819,000000,23.0956,23.393,22.7993,22.9465,250470.10961219,0
+SSD.US,D,20080820,000000,23.0518,23.6435,22.7993,23.1503,147625.75354423,0
+SSD.US,D,20080821,000000,23.0678,23.5341,22.7645,23.384,240717.35882115,0
+SSD.US,D,20080822,000000,23.4834,24.0482,23.3402,23.7529,250585.75885337,0
+SSD.US,D,20080825,000000,23.6177,23.6783,22.665,22.9743,371686.60469865,0
+SSD.US,D,20080826,000000,22.9216,23.4198,22.4781,23.019,280641.48816784,0
+SSD.US,D,20080827,000000,23.0518,24.2978,23.0518,23.8543,176033.22976049,0
+SSD.US,D,20080828,000000,23.8454,24.6459,23.7887,24.3466,218372.91977949,0
+SSD.US,D,20080829,000000,24.2063,24.3724,23.1234,23.3005,370846.89064312,0
+SSD.US,D,20080902,000000,24.4241,24.4241,23.0817,23.4526,332723.87252212,0
+SSD.US,D,20080903,000000,23.3174,23.5013,22.6879,22.9465,343480.25759749,0
+SSD.US,D,20080904,000000,22.7903,22.8799,21.9849,22.0098,294139.26308198,0
+SSD.US,D,20080905,000000,21.6488,22.144,21.4499,22.0436,292646.88504796,0
+SSD.US,D,20080908,000000,22.7734,23.6535,22.313,23.3572,415120.43710378,0
+SSD.US,D,20080909,000000,23.4108,23.8713,22.2812,22.3846,324232.20128274,0
+SSD.US,D,20080910,000000,22.6004,23.6604,22.2205,22.3707,523094.59125227,0
+SSD.US,D,20080911,000000,21.6408,22.6392,21.6408,22.6392,478234.75342111,0
+SSD.US,D,20080912,000000,22.5467,23.2935,21.9431,23.2001,492147.85995792,0
+SSD.US,D,20080915,000000,22.9465,23.037,21.791,21.9769,317237.93630526,0
+SSD.US,D,20080916,000000,21.5295,23.2766,21.5295,23.2766,580884.01424743,0
+SSD.US,D,20080917,000000,22.8967,24.1377,22.6223,23.9279,833548.44250532,0
+SSD.US,D,20080918,000000,24.2819,26.8226,23.911,24.7274,1673487.7626429,0
+SSD.US,D,20080919,000000,25.7715,26.8226,24.7274,26.733,2416314.9064927,0
+SSD.US,D,20080922,000000,26.2767,26.2767,23.6107,24.0383,360931.22526886,0
+SSD.US,D,20080923,000000,23.9896,24.6916,23.4526,24.0055,326936.38223521,0
+SSD.US,D,20080924,000000,24.0055,24.0224,22.7396,22.8799,345480.48664713,0
+SSD.US,D,20080925,000000,22.8897,23.4288,22.8411,23.3174,302975.87075375,0
+SSD.US,D,20080926,000000,22.8897,23.3174,22.3776,23.0012,346151.25224598,0
+SSD.US,D,20080929,000000,22.496,22.9385,21.256,22.1112,535663.14965466,0
+SSD.US,D,20080930,000000,22.5049,22.8331,21.9769,22.7048,433318.59943772,0
+SSD.US,D,20081001,000000,22.4701,22.9465,22.2633,22.6302,359250.79151222,0
+SSD.US,D,20081002,000000,22.5288,22.7576,21.1625,21.256,342281.52807152,0
+SSD.US,D,20081003,000000,21.6239,22.3448,20.6942,20.7956,422727.14023674,0
+SSD.US,D,20081006,000000,20.2229,20.6166,19.0008,20.016,622113.47155109,0
+SSD.US,D,20081007,000000,20.5351,20.8433,20.2377,20.3332,968512.11260864,0
+SSD.US,D,20081008,000000,19.6063,20.2149,18.6836,19.2762,775278.32092509,0
+SSD.US,D,20081009,000000,19.4044,19.5635,18.1455,18.245,504338.29562393,0
+SSD.US,D,20081010,000000,16.6202,20.5629,16.6122,19.7554,819421.13346093,0
+SSD.US,D,20081013,000000,20.1254,21.3395,19.8639,20.718,875731.25181454,0
+SSD.US,D,20081014,000000,21.5463,21.5463,19.654,20.1353,360154.86688458,0
+SSD.US,D,20081015,000000,19.7724,20.0668,18.407,18.407,324298.57389073,0
+SSD.US,D,20081016,000000,18.3335,19.2762,17.4664,19.1449,688745.53609147,0
+SSD.US,D,20081017,000000,18.416,19.7206,17.9119,18.3822,367654.97158654,0
+SSD.US,D,20081020,000000,18.5801,19.0246,18.079,18.9858,261133.97529461,0
+SSD.US,D,20081021,000000,18.6517,19.4303,18.4797,18.9093,254394.13864773,0
+SSD.US,D,20081022,000000,18.6139,19.1022,17.7608,18.1455,297544.37900056,0
+SSD.US,D,20081023,000000,18.2629,18.776,17.2575,18.3574,328525.30224448,0
+SSD.US,D,20081024,000000,16.9642,18.061,16.662,17.4087,256541.19195138,0
+SSD.US,D,20081027,000000,17.2049,17.8711,16.5118,16.5118,233857.85035078,0
+SSD.US,D,20081028,000000,17.008,17.9626,15.9818,17.9278,452983.99866631,0
+SSD.US,D,20081029,000000,18.071,18.8417,17.4743,18.0272,378076.47668527,0
+SSD.US,D,20081030,000000,18.6616,19.663,18.5901,19.0504,263047.71882475,0
+SSD.US,D,20081031,000000,19.2921,21.7214,18.9192,19.311,768979.96268584,0
+SSD.US,D,20081103,000000,19.2831,22.3707,19.2831,21.8079,665385.39501856,0
+SSD.US,D,20081104,000000,21.967,23.037,21.7352,22.2563,781270.96290939,0
+SSD.US,D,20081105,000000,21.8825,22.2375,21.2501,21.3803,442351.30799671,0
+SSD.US,D,20081106,000000,20.7866,21.0949,20.1194,20.1651,344472.8297805,0
+SSD.US,D,20081107,000000,20.4276,20.8951,20.0418,20.5867,234071.04721278,0
+SSD.US,D,20081110,000000,21.1108,21.1715,19.7813,19.9722,182435.16949402,0
+SSD.US,D,20081111,000000,19.7554,20.9477,19.301,19.9543,262204.9878325,0
+SSD.US,D,20081112,000000,19.5129,19.6958,18.9261,18.9341,250884.43558929,0
+SSD.US,D,20081113,000000,19.0346,21.0949,17.6932,21.0532,329371.05017346,0
+SSD.US,D,20081114,000000,20.5867,21.1546,18.9093,18.9192,475936.85328113,0
+SSD.US,D,20081117,000000,18.8058,19.5287,18.4409,18.6517,221429.07668338,0
+SSD.US,D,20081118,000000,18.6836,19.9464,18.6836,19.8967,459762.04984506,0
+SSD.US,D,20081119,000000,19.4044,20.4516,18.5125,18.6328,344930.39851734,0
+SSD.US,D,20081120,000000,18.5215,20.5441,18.2709,18.3504,586121.41640454,0
+SSD.US,D,20081121,000000,18.7164,19.7466,17.5171,19.2364,693571.62920822,0
+SSD.US,D,20081124,000000,19.4214,21.062,18.7581,20.4933,587095.88696719,0
+SSD.US,D,20081125,000000,20.7032,20.7608,19.7554,20.3242,566432.88732773,0
+SSD.US,D,20081126,000000,19.3866,22.0436,19.3686,21.9769,387020.68843362,0
+SSD.US,D,20081128,000000,21.6936,21.791,21.2958,21.791,215355.98305304,0
+SSD.US,D,20081201,000000,21.4171,21.6408,19.2285,19.3199,463529.19817082,0
+SSD.US,D,20081202,000000,19.8479,20.7698,19.3607,20.6524,347949.34653494,0
+SSD.US,D,20081203,000000,20.1353,21.7442,19.7206,21.2331,409239.42177835,0
+SSD.US,D,20081204,000000,20.736,22.144,19.9145,20.378,341856.13999309,0
+SSD.US,D,20081205,000000,20.1194,21.5723,19.1022,21.1208,454636.27434682,0
+SSD.US,D,20081208,000000,21.6936,23.2527,21.2809,22.6481,425717.93017822,0
+SSD.US,D,20081209,000000,22.4284,23.2437,21.967,22.4612,877067.75478437,0
+SSD.US,D,20081210,000000,23.367,23.5182,22.2464,22.673,389814.37184232,0
+SSD.US,D,20081211,000000,22.5209,23.393,21.5135,22.1271,507194.32905831,0
+SSD.US,D,20081212,000000,21.775,23.4675,21.3803,23.1503,390469.04711195,0
+SSD.US,D,20081215,000000,23.3084,23.6435,21.8765,22.3926,389314.5659913,0
+SSD.US,D,20081216,000000,22.8152,24.6289,22.8152,24.5017,673901.20175176,0
+SSD.US,D,20081217,000000,24.1208,24.4758,23.8315,24.088,343736.69721924,0
+SSD.US,D,20081218,000000,23.6177,24.096,22.3776,22.6879,919061.5027254,0
+SSD.US,D,20081219,000000,22.5288,24.096,22.5288,22.8967,806072.19409197,0
+SSD.US,D,20081222,000000,22.9295,22.9295,21.616,22.5637,670341.21641455,0
+SSD.US,D,20081223,000000,22.7486,23.4377,22.0525,22.2464,435103.62033421,0
+SSD.US,D,20081224,000000,22.3359,22.6392,21.9431,22.3618,379258.11023647,0
+SSD.US,D,20081226,000000,22.135,22.7993,21.9431,22.7645,281593.83452782,0
+SSD.US,D,20081229,000000,22.6561,22.6561,21.8079,22.4016,355959.31354367,0
+SSD.US,D,20081230,000000,22.6223,23.5341,22.4016,23.4377,312818.124001,0
+SSD.US,D,20081231,000000,23.4018,23.8374,22.8411,23.2697,463325.052119,0
+SSD.US,D,20090102,000000,23.2935,23.4198,22.3776,23.1732,329191.03961545,0
+SSD.US,D,20090105,000000,23.0817,23.2179,22.0764,22.4701,660306.88486238,0
+SSD.US,D,20090106,000000,22.8967,22.9216,21.7114,21.967,629015.21713564,0
+SSD.US,D,20090107,000000,21.8258,22.1271,20.5947,20.9726,352083.55549575,0
+SSD.US,D,20090108,000000,20.8215,21.2501,20.1502,20.7866,529675.53589824,0
+SSD.US,D,20090109,000000,20.8433,20.8433,19.8082,20.0668,375865.06206478,0
+SSD.US,D,20090112,000000,19.9722,20.1999,19.3438,19.663,381389.07321092,0
+SSD.US,D,20090113,000000,19.6371,20.1194,19.1022,19.5904,333412.73974133,0
+SSD.US,D,20090114,000000,19.2831,19.301,18.3654,18.5632,389804.31538656,0
+SSD.US,D,20090115,000000,18.5801,19.301,18.1455,19.0424,347676.81658398,0
+SSD.US,D,20090116,000000,19.2831,19.2831,17.8473,18.7342,391149.86916656,0
+SSD.US,D,20090120,000000,18.4797,18.6616,17.4087,17.4743,435958.41907337,0
+SSD.US,D,20090121,000000,17.9367,19.136,17.9119,19.0008,912859.68646139,0
+SSD.US,D,20090122,000000,18.8417,18.9431,18.1287,18.3992,486909.45215523,0
+SSD.US,D,20090123,000000,17.8631,18.5473,17.5689,17.9119,444895.59130269,0
+SSD.US,D,20090126,000000,17.89,18.6756,17.6603,18.1625,408529.43600206,0
+SSD.US,D,20090127,000000,18.055,18.5125,17.9785,18.1545,224790.94984222,0
+SSD.US,D,20090128,000000,18.4508,18.8923,18.1873,18.3912,554072.49755946,0
+SSD.US,D,20090129,000000,18.0879,18.0879,17.6504,17.6682,294112.11065144,0
+SSD.US,D,20090130,000000,17.8005,17.8473,16.6788,16.8181,338408.78696033,0
+SSD.US,D,20090202,000000,16.6281,17.376,16.3458,17.2665,370949.46649182,0
+SSD.US,D,20090203,000000,17.3918,18.0452,17.016,17.8105,463496.01186683,0
+SSD.US,D,20090204,000000,17.6255,18.2977,17.2914,17.4256,309021.81195356,0
+SSD.US,D,20090205,000000,17.3431,17.7438,16.9642,17.3362,638015.74503621,0
+SSD.US,D,20090206,000000,17.2914,17.7856,16.7644,17.4087,841273.81181618,0
+SSD.US,D,20090209,000000,17.2914,17.376,16.7216,16.8707,460541.42516605,0
+SSD.US,D,20090210,000000,16.8041,17.008,15.949,16.2025,601332.81137931,0
+SSD.US,D,20090211,000000,16.1508,16.2612,15.5413,15.759,632134.72971078,0
+SSD.US,D,20090212,000000,15.5581,15.7441,14.9874,15.6556,658047.19925426,0
+SSD.US,D,20090213,000000,15.7242,15.7242,15.1266,15.3474,463397.45860043,0
+SSD.US,D,20090217,000000,14.8741,15.3156,14.7428,15.0769,638439.12182349,0
+SSD.US,D,20090218,000000,15.1873,15.2379,14.5667,14.6523,456682.76309293,0
+SSD.US,D,20090219,000000,15.0152,15.0152,13.7782,13.812,501855.35669807,0
+SSD.US,D,20090220,000000,13.5237,13.638,13.101,13.4948,1011048.9091604,0
+SSD.US,D,20090223,000000,13.7354,13.7354,12.8495,12.9091,488186.62203609,0
+SSD.US,D,20090224,000000,13.11,13.4699,12.9768,13.3426,780982.34262922,0
+SSD.US,D,20090225,000000,13.4034,13.8469,13.1835,13.7136,857527.05560714,0
+SSD.US,D,20090226,000000,13.812,13.9363,13.3029,13.4202,606473.67156118,0
+SSD.US,D,20090227,000000,13.1239,13.5694,12.9857,13.0404,718068.14978141,0
+SSD.US,D,20090302,000000,12.581,12.6834,12.054,12.0977,717901.21261588,0
+SSD.US,D,20090303,000000,12.2697,12.2697,11.5995,11.5995,821981.50709611,0
+SSD.US,D,20090304,000000,11.7765,12.5561,11.6512,12.3672,874206.69312211,0
+SSD.US,D,20090305,000000,12.1206,12.2886,11.698,11.7496,660363.2010146,0
+SSD.US,D,20090306,000000,11.8849,11.9694,11.4324,11.6682,723192.91963408,0
+SSD.US,D,20090309,000000,11.5687,11.8699,11.5339,11.5687,565776.20076694,0
+SSD.US,D,20090310,000000,11.69,12.2359,11.69,12.2181,564569.42607636,0
+SSD.US,D,20090311,000000,12.1455,12.394,11.8621,12.0271,375446.71350538,0
+SSD.US,D,20090312,000000,12.0002,12.6138,11.7855,12.5333,424055.59804195,0
+SSD.US,D,20090313,000000,12.5631,12.5979,12.3244,12.5879,487171.92565043,0
+SSD.US,D,20090316,000000,12.74,13.4699,12.5721,12.9419,514109.14803534,0
+SSD.US,D,20090317,000000,12.927,13.4699,12.7002,13.4699,437623.76814637,0
+SSD.US,D,20090318,000000,13.4441,14.3321,13.1497,14.3232,608531.22240862,0
+SSD.US,D,20090319,000000,14.5499,14.6592,14.2426,14.5667,519029.77183617,0
+SSD.US,D,20090320,000000,14.5011,16.1857,14.5011,16.1857,2501286.9293931,0
+SSD.US,D,20090323,000000,16.2025,16.4601,15.4468,16.4601,1089920.686,0
+SSD.US,D,20090324,000000,16.1767,16.3826,15.2986,15.42,678963.62157874,0
+SSD.US,D,20090325,000000,15.5661,16.5963,15.0928,15.7441,715485.65194357,0
+SSD.US,D,20090326,000000,15.8983,16.5883,15.6208,16.4869,905549.6487732,0
+SSD.US,D,20090327,000000,16.0692,16.296,15.4965,15.8723,540736.63158298,0
+SSD.US,D,20090330,000000,15.6556,15.6556,14.4833,15.3622,485220.973234,0
+SSD.US,D,20090331,000000,15.5661,15.5661,14.6354,15.1018,428851.52179143,0
+SSD.US,D,20090401,000000,14.8124,15.5223,14.3968,15.397,432294.85224188,0
+SSD.US,D,20090402,000000,15.6794,17.0577,15.6794,16.2781,736844.55832127,0
+SSD.US,D,20090403,000000,16.296,16.7644,15.9987,16.5118,441974.19090591,0
+SSD.US,D,20090406,000000,16.2871,16.5048,15.4965,15.9241,479229.33689527,0
+SSD.US,D,20090407,000000,15.6556,15.6794,14.7686,15.069,472508.60751431,0
+SSD.US,D,20090408,000000,15.2628,15.5661,14.7498,15.1783,479196.15059128,0
+SSD.US,D,20090409,000000,15.6298,16.6878,15.5741,16.6709,526317.6853217,0
+SSD.US,D,20090413,000000,16.3288,16.5118,15.9072,16.2185,424844.02417312,0
+SSD.US,D,20090414,000000,16.0256,16.2025,15.2718,15.6049,468396.52275616,0
+SSD.US,D,20090415,000000,15.5413,17.1899,15.3066,16.5725,764893.01906707,0
+SSD.US,D,20090416,000000,16.7644,17.9705,16.7644,17.6096,799830.15200494,0
+SSD.US,D,20090417,000000,17.6255,18.1714,17.6255,17.9199,567510.93938465,0
+SSD.US,D,20090420,000000,17.5689,17.8811,16.3149,16.3914,705631.33094941,0
+SSD.US,D,20090421,000000,16.2871,17.6932,16.1508,17.4415,671799.402499,0
+SSD.US,D,20090422,000000,17.1721,18.7979,17.1472,18.1455,538471.91774699,0
+SSD.US,D,20090423,000000,18.1953,18.2291,17.2129,17.7608,672569.72700982,0
+SSD.US,D,20090424,000000,17.9039,18.8227,17.6424,18.4508,607876.54713897,0
+SSD.US,D,20090427,000000,18.1197,19.2125,18.061,19.0594,797711.2567774,0
+SSD.US,D,20090428,000000,18.8138,19.5715,18.5303,19.1947,520909.32341675,0
+SSD.US,D,20090429,000000,19.311,20.3332,19.0753,20.0668,528159.02237041,0
+SSD.US,D,20090430,000000,19.9812,20.9309,18.6616,18.6616,727130.0220621,0
+SSD.US,D,20090501,000000,17.7687,17.8105,16.5565,17.376,1911568.3187651,0
+SSD.US,D,20090504,000000,17.0478,18.8755,16.7395,18.8317,1145457.4629061,0
+SSD.US,D,20090505,000000,18.5303,19.4621,18.3732,19.0594,713874.60773165,0
+SSD.US,D,20090506,000000,19.477,19.6888,18.5711,19.5377,1061983.8519131,0
+SSD.US,D,20090507,000000,19.4711,19.7386,17.702,17.9785,645796.42485372,0
+SSD.US,D,20090508,000000,18.2629,19.4711,17.9039,19.2603,502612.60781641,0
+SSD.US,D,20090511,000000,18.9023,19.136,18.2629,18.6924,482263.36959649,0
+SSD.US,D,20090512,000000,18.7581,18.7581,17.3848,18.2371,489776.54769094,0
+SSD.US,D,20090513,000000,17.89,18.0182,16.6043,16.653,567366.12642178,0
+SSD.US,D,20090514,000000,16.6878,17.4166,16.4332,16.828,364541.49288484,0
+SSD.US,D,20090515,000000,16.7046,17.2486,16.126,16.3596,491359.43382674,0
+SSD.US,D,20090518,000000,16.5963,17.8969,16.4869,17.6255,464815.41886186,0
+SSD.US,D,20090519,000000,17.71,17.8005,17.0925,17.2297,357818.75221273,0
+SSD.US,D,20090520,000000,17.4166,17.7856,16.5118,16.5645,699184.13716498,0
+SSD.US,D,20090521,000000,16.3596,17.1472,16.1767,16.8369,535526.3818564,0
+SSD.US,D,20090522,000000,16.8877,17.1392,16.4193,16.6709,587364.39433584,0
+SSD.US,D,20090526,000000,16.6281,18.0452,16.5645,17.7438,451329.71169463,0
+SSD.US,D,20090527,000000,17.6682,18.4717,16.7644,16.9055,379624.16522594,0
+SSD.US,D,20090528,000000,16.9911,17.1721,15.7152,17.0239,375155.07628849,0
+SSD.US,D,20090529,000000,17.4166,20.9557,16.7564,17.4664,344418.52491942,0
+SSD.US,D,20090601,000000,17.725,18.6139,17.0328,18.3335,361488.35291767,0
+SSD.US,D,20090602,000000,18.1386,19.6371,18.0272,19.301,439776.85532348,0
+SSD.US,D,20090603,000000,19.0674,19.4044,18.8058,18.9699,373177.97708709,0
+SSD.US,D,20090604,000000,18.9858,19.1867,18.6616,19.0932,426710.50236122,0
+SSD.US,D,20090605,000000,19.2762,19.7206,18.8923,19.6888,469791.35316936,0
+SSD.US,D,20090608,000000,19.5635,19.9464,19.1191,19.6958,288380.93651676,0
+SSD.US,D,20090609,000000,19.7296,20.5251,19.6292,20.1821,380489.02042085,0
+SSD.US,D,20090610,000000,20.7528,20.7528,19.2045,19.9215,435914.17066805,0
+SSD.US,D,20090611,000000,20.0329,20.2288,19.2831,19.5129,395192.56437999,0
+SSD.US,D,20090612,000000,19.4124,19.8151,19.0932,19.8082,153176.9171209,0
+SSD.US,D,20090615,000000,19.663,19.7386,18.5901,18.8058,259740.15052699,0
+SSD.US,D,20090616,000000,19.0008,19.672,18.3414,18.4508,225921.29546906,0
+SSD.US,D,20090617,000000,18.423,18.96,17.9467,18.599,188082.87504593,0
+SSD.US,D,20090618,000000,18.5711,18.5711,17.9278,18.0123,244686.64190758,0
+SSD.US,D,20090619,000000,18.3992,18.5901,17.702,17.9039,751233.33521528,0
+SSD.US,D,20090622,000000,17.8194,17.9367,17.3192,17.3362,195682.53865986,0
+SSD.US,D,20090623,000000,17.4505,18.0372,17.0736,17.8105,391990.58886766,0
+SSD.US,D,20090624,000000,17.9367,18.9093,17.9278,18.3414,316604.3795927,0
+SSD.US,D,20090625,000000,18.1873,19.2045,18.0372,19.0594,302538.41492841,0
+SSD.US,D,20090626,000000,18.9928,19.1777,18.6756,18.776,1158838.5829335,0
+SSD.US,D,20090629,000000,18.8138,19.4124,18.6059,19.0932,203388.80070479,0
+SSD.US,D,20090630,000000,19.1529,19.1529,18.0958,18.1197,297947.64287634,0
+SSD.US,D,20090701,000000,18.3056,18.4797,17.9367,18.3146,343600.93506655,0
+SSD.US,D,20090702,000000,18.079,18.079,17.3918,17.3918,270158.638689,0
+SSD.US,D,20090706,000000,17.5847,17.5847,17.1392,17.4594,210139.69945301,0
+SSD.US,D,20090707,000000,17.5091,17.6096,16.8628,16.9235,254873.83158723,0
+SSD.US,D,20090708,000000,17.0478,17.2486,16.4949,16.8877,278164.58311542,0
+SSD.US,D,20090709,000000,16.9563,17.1899,16.5397,17.008,305353.21689419,0
+SSD.US,D,20090710,000000,16.8707,17.0418,16.5883,16.8469,302031.56955837,0
+SSD.US,D,20090713,000000,16.8628,17.2049,16.3914,17.1243,240420.69337638,0
+SSD.US,D,20090714,000000,17.016,17.2297,16.7644,17.0577,180280.07102575,0
+SSD.US,D,20090715,000000,17.2665,17.71,17.1721,17.6762,333125.12510674,0
+SSD.US,D,20090716,000000,17.6325,18.6059,17.5002,18.4797,319013.90639156,0
+SSD.US,D,20090717,000000,18.5303,18.8496,18.1953,18.5035,203194.71110872,0
+SSD.US,D,20090720,000000,18.5473,18.952,18.4508,18.8058,132993.61042095,0
+SSD.US,D,20090721,000000,18.9093,19.1091,18.5303,18.8843,154611.97335712,0
+SSD.US,D,20090722,000000,18.7412,19.1947,18.6994,19.0424,142881.1177191,0
+SSD.US,D,20090723,000000,18.9341,20.5351,18.7581,20.5092,364674.23810081,0
+SSD.US,D,20090724,000000,20.2229,21.07,19.7624,20.8851,253293.96238815,0
+SSD.US,D,20090727,000000,20.8125,21.3724,20.2745,21.0532,294997.07875787,0
+SSD.US,D,20090728,000000,20.8125,21.426,20.7429,21.2411,253287.92851469,0
+SSD.US,D,20090729,000000,20.6604,23.3174,19.8639,23.2089,1069933.4801873,0
+SSD.US,D,20090730,000000,23.4108,24.1477,23.1732,23.6853,653966.28950895,0
+SSD.US,D,20090731,000000,23.6356,24.1815,23.4108,23.8076,445004.20102484,0
+SSD.US,D,20090803,000000,23.9359,24.266,23.5341,24.0055,409940.35674446,0
+SSD.US,D,20090804,000000,23.9627,25.3469,23.5013,24.8109,527870.40209024,0
+SSD.US,D,20090805,000000,25.1252,25.1252,23.9896,24.7085,363832.51275413,0
+SSD.US,D,20090806,000000,24.7472,25.144,23.8543,23.9896,264724.12999909,0
+SSD.US,D,20090807,000000,24.6379,25.1868,24.3982,24.6459,398392.52860118,0
+SSD.US,D,20090810,000000,24.5196,24.5196,23.6177,24.0642,198848.31093148,0
+SSD.US,D,20090811,000000,24.0134,24.1477,22.9295,23.393,227085.83304548,0
+SSD.US,D,20090812,000000,23.3402,24.4241,23.2527,24.1905,445714.18680113,0
+SSD.US,D,20090813,000000,24.2978,24.3913,23.6694,23.9975,197867.80649538,0
+SSD.US,D,20090814,000000,23.8961,23.9896,22.2205,22.6968,389212.99578817,0
+SSD.US,D,20090817,000000,22.2633,22.3061,21.6846,22.1112,204300.92124175,0
+SSD.US,D,20090818,000000,22.2981,22.5209,21.791,22.4094,247142.42840291,0
+SSD.US,D,20090819,000000,22.2563,22.8082,21.8606,22.6561,190141.43153894,0
+SSD.US,D,20090820,000000,22.5377,22.9832,22.3776,22.8241,186576.41797386,0
+SSD.US,D,20090821,000000,22.9743,24.088,22.8082,23.8881,306361.8794064,0
+SSD.US,D,20090824,000000,23.9806,24.2391,23.3572,23.7976,282251.52673419,0
+SSD.US,D,20090825,000000,23.8454,24.6826,23.7708,24.2143,291816.22180261,0
+SSD.US,D,20090826,000000,24.2471,25.0188,23.5441,24.1905,322193.75770124,0
+SSD.US,D,20090827,000000,24.2819,24.2899,23.2001,23.5531,348297.29990406,0
+SSD.US,D,20090828,000000,23.735,23.735,22.665,22.7486,542415.05404846,0
+SSD.US,D,20090831,000000,22.2275,22.2464,21.0382,21.5365,820843.11630467,0
+SSD.US,D,20090901,000000,21.4569,21.7114,20.6942,20.8215,761119.83686786,0
+SSD.US,D,20090902,000000,20.5629,20.9806,20.1254,20.4018,323566.46391177,0
+SSD.US,D,20090903,000000,20.4336,20.6772,20.024,20.6425,308290.70762018,0
+SSD.US,D,20090904,000000,20.4516,21.1018,20.1999,21.0044,187497.589321,0
+SSD.US,D,20090908,000000,21.1108,21.616,20.736,21.5365,433887.79483345,0
+SSD.US,D,20090909,000000,21.5991,21.5991,21.2809,21.4758,237279.05659858,0
+SSD.US,D,20090910,000000,21.4171,21.5991,21.3117,21.5811,466976.55120358,0
+SSD.US,D,20090911,000000,21.5901,21.607,21.2739,21.5076,472371.83971605,0
+SSD.US,D,20090914,000000,21.3296,21.616,21.1715,21.5811,156049.04088448,0
+SSD.US,D,20090915,000000,21.5723,21.7582,21.2878,21.5991,831874.04262214,0
+SSD.US,D,20090916,000000,21.7352,22.8967,21.3724,22.8629,821985.52967841,0
+SSD.US,D,20090917,000000,22.8719,23.2766,22.1937,22.8411,261516.1206133,0
+SSD.US,D,20090918,000000,22.9295,23.1234,22.3618,22.683,626385.45395575,0
+SSD.US,D,20090921,000000,22.4094,22.5637,21.8517,22.2375,190257.08078012,0
+SSD.US,D,20090922,000000,22.4463,22.5288,21.9083,22.0942,181980.61769389,0
+SSD.US,D,20090923,000000,22.0942,22.0942,21.2958,21.3564,301146.60145194,0
+SSD.US,D,20090924,000000,21.4171,21.6667,20.5092,21.1307,330672.35554813,0
+SSD.US,D,20090925,000000,21.078,21.3296,20.6425,20.9806,248118.91025671,0
+SSD.US,D,20090928,000000,21.1476,21.7214,21.0044,21.4758,158389.17813863,0
+SSD.US,D,20090929,000000,21.3992,21.4937,20.9646,21.256,140720.99102296,0
+SSD.US,D,20090930,000000,21.3296,21.6239,20.7528,21.1715,248900.29686886,0
+SSD.US,D,20091001,000000,21.078,21.078,20.0418,20.0846,348180.64501731,0
+SSD.US,D,20091002,000000,19.8479,20.5441,19.7296,19.9643,245331.26072147,0
+SSD.US,D,20091005,000000,20.0001,20.736,19.9145,20.4764,228658.66272553,0
+SSD.US,D,20091006,000000,20.4853,21.062,20.385,20.7866,328470.99738341,0
+SSD.US,D,20091007,000000,20.7698,21.3117,20.4933,20.736,208080.13731441,0
+SSD.US,D,20091008,000000,20.9477,21.6746,20.9388,21.3902,337781.26412123,0
+SSD.US,D,20091009,000000,21.3027,21.8825,21.3027,21.6408,279823.89831497,0
+SSD.US,D,20091012,000000,21.7582,21.9491,21.3564,21.5811,117446.32982398,0
+SSD.US,D,20091013,000000,21.5135,21.9938,21.2501,21.616,272603.363083,0
+SSD.US,D,20091014,000000,22.0436,22.1689,21.7352,22.0853,156900.82268692,0
+SSD.US,D,20091015,000000,22.0028,22.5467,21.958,22.4532,248727.32582987,0
+SSD.US,D,20091016,000000,22.3618,22.4284,21.1963,21.6936,244362.82403228,0
+SSD.US,D,20091019,000000,21.8168,22.0436,21.3216,21.8079,149636.03904963,0
+SSD.US,D,20091020,000000,21.775,21.9491,21.3724,21.7284,176334.92343313,0
+SSD.US,D,20091021,000000,21.6577,22.4016,21.2251,21.3117,308642.6835716,0
+SSD.US,D,20091022,000000,21.3395,23.3253,21.0223,22.7734,582726.35694171,0
+SSD.US,D,20091023,000000,22.8799,23.4675,21.5633,21.8825,428544.79989091,0
+SSD.US,D,20091026,000000,21.8765,22.2205,21.2163,21.7522,471911.25404247,0
+SSD.US,D,20091027,000000,21.8168,22.328,21.444,21.607,425063.25490858,0
+SSD.US,D,20091028,000000,21.5076,21.5076,20.2229,20.3332,601687.80426745,0
+SSD.US,D,20091029,000000,20.4853,21.2878,20.2745,21.2063,542194.81766743,0
+SSD.US,D,20091030,000000,20.5779,20.7429,19.1191,19.6063,1024115.2621227,0
+SSD.US,D,20091102,000000,19.6371,19.9543,18.9431,19.7206,663630.54348935,0
+SSD.US,D,20091103,000000,19.5547,20.2895,19.2762,20.0498,639889.26274334,0
+SSD.US,D,20091104,000000,20.1999,20.9129,20.007,20.0578,645875.87085418,0
+SSD.US,D,20091105,000000,20.2229,20.9974,20.1751,20.8125,405494.39765525,0
+SSD.US,D,20091106,000000,20.5181,21.078,20.3074,20.9309,407031.02409459,0
+SSD.US,D,20091109,000000,21.0532,21.5215,20.8951,21.4758,349429.65682205,0
+SSD.US,D,20091110,000000,21.3902,21.9491,20.9477,21.5463,406681.05943432,0
+SSD.US,D,20091111,000000,21.8517,22.1689,21.444,21.8695,533638.78511122,0
+SSD.US,D,20091112,000000,21.8517,22.1112,21.2501,21.3395,303165.93776752,0
+SSD.US,D,20091113,000000,21.4499,22.1271,20.8045,21.6488,243995.76339723,0
+SSD.US,D,20091116,000000,21.9262,22.9554,21.9262,22.4532,343383.71562224,0
+SSD.US,D,20091117,000000,22.328,22.6481,21.9351,22.2563,154128.25783531,0
+SSD.US,D,20091118,000000,22.1937,22.4284,21.7024,21.8765,234080.09802296,0
+SSD.US,D,20091119,000000,21.7522,21.8517,21.1963,21.6936,250953.825134,0
+SSD.US,D,20091120,000000,21.4837,21.7661,21.2501,21.5811,129393.39926072,0
+SSD.US,D,20091123,000000,21.9849,22.7645,21.9351,22.3528,203114.25946267,0
+SSD.US,D,20091124,000000,22.3448,22.4871,21.6329,21.9431,201258.84337591,0
+SSD.US,D,20091125,000000,21.8079,22.4094,21.7024,21.7214,230245.57144364,0
+SSD.US,D,20091127,000000,20.8761,21.256,20.71,20.9557,1146330.3632657,0
+SSD.US,D,20091130,000000,20.9726,21.0452,20.3074,20.8354,300247.55430746,0
+SSD.US,D,20091201,000000,21.1884,21.3564,20.9309,20.9974,401812.72920341,0
+SSD.US,D,20091202,000000,20.7608,21.1625,20.71,20.8951,269074.55275863,0
+SSD.US,D,20091203,000000,20.9388,21.2063,20.4516,20.5181,119918.20664852,0
+SSD.US,D,20091204,000000,20.718,21.4996,20.6942,20.9806,337557.00515789,0
+SSD.US,D,20091207,000000,20.9209,21.0949,20.4426,20.6852,218381.97058966,0
+SSD.US,D,20091208,000000,20.4426,20.6425,20.0668,20.1502,391648.66937199,0
+SSD.US,D,20091209,000000,20.2229,20.2567,19.5993,20.2229,416195.47222396,0
+SSD.US,D,20091210,000000,20.5181,20.6942,19.7554,19.8639,321030.2257704,0
+SSD.US,D,20091211,000000,19.8639,20.4516,19.7893,20.2745,221451.20088604,0
+SSD.US,D,20091214,000000,20.4197,20.6166,20.0846,20.6166,148448.37162498,0
+SSD.US,D,20091215,000000,20.5251,20.7698,20.2984,20.718,244463.38858983,0
+SSD.US,D,20091216,000000,20.6772,21.3296,20.6077,21.2063,302632.94561251,0
+SSD.US,D,20091217,000000,21.0452,21.5135,20.9726,21.3803,306293.49550727,0
+SSD.US,D,20091218,000000,21.4837,21.8765,21.4668,21.8765,1287509.928671,0
+SSD.US,D,20091221,000000,21.9262,22.4701,21.7114,22.3359,331139.98074074,0
+SSD.US,D,20091222,000000,22.4016,23.0817,22.321,22.6143,298042.17356043,0
+SSD.US,D,20091223,000000,22.7228,23.0956,22.5467,22.7645,136737.62889847,0
+SSD.US,D,20091224,000000,22.849,22.8897,22.7048,22.8411,21060.229641773,0
+SSD.US,D,20091228,000000,22.9037,22.9922,22.313,22.8719,189967.45485438,0
+SSD.US,D,20091229,000000,22.9554,23.0956,22.665,22.8629,145525.96558262,0
+SSD.US,D,20091230,000000,22.6064,23.1046,22.6064,22.8897,146831.2935396,0
+SSD.US,D,20091231,000000,22.8897,23.1046,22.5049,22.5377,148523.79504314,0
+SSD.US,D,20100104,000000,22.7903,23.0678,22.5547,23.0678,268232.82741195,0
+SSD.US,D,20100105,000000,22.8897,23.1334,22.3846,22.6143,197174.91669387,0
+SSD.US,D,20100106,000000,22.6064,22.7993,22.3707,22.6561,244271.31028491,0
+SSD.US,D,20100107,000000,22.5815,23.4675,22.496,23.1423,307282.04510797,0
+SSD.US,D,20100108,000000,23.0598,23.4108,23.0101,23.1423,158005.0215288,0
+SSD.US,D,20100111,000000,23.1503,23.1503,22.6561,22.9385,216151.44870325,0
+SSD.US,D,20100112,000000,22.7048,22.9465,22.4532,22.7228,195554.82167177,0
+SSD.US,D,20100113,000000,22.7993,22.8719,22.5905,22.7576,183601.71836157,0
+SSD.US,D,20100114,000000,22.6302,22.8331,22.313,22.3846,175196.53264168,0
+SSD.US,D,20100115,000000,22.4532,22.6561,21.6329,21.6746,450040.47406687,0
+SSD.US,D,20100119,000000,21.7024,22.2892,21.3724,21.9769,327492.50423846,0
+SSD.US,D,20100120,000000,21.7442,21.8168,21.0134,21.1963,405251.03142598,0
+SSD.US,D,20100121,000000,21.256,21.256,20.8284,21.0452,426169.46504161,0
+SSD.US,D,20100122,000000,20.9974,22.1937,20.8045,21.1963,400408.84798003,0
+SSD.US,D,20100125,000000,21.3475,21.5365,20.5867,20.9309,357151.00355061,0
+SSD.US,D,20100126,000000,20.8284,20.9806,20.5719,20.5719,133548.72677862,0
+SSD.US,D,20100127,000000,20.4684,20.718,20.007,20.7032,331472.84942622,0
+SSD.US,D,20100128,000000,20.7956,20.9388,19.8719,20.369,253464.92213598,0
+SSD.US,D,20100129,000000,20.385,20.9129,20.3332,20.6703,383529.08699554,0
+SSD.US,D,20100201,000000,20.7032,20.9557,20.5181,20.7429,236401.12801117,0
+SSD.US,D,20100202,000000,20.7429,21.1963,20.6524,20.9726,543714.34813198,0
+SSD.US,D,20100203,000000,19.8231,20.2984,19.0166,19.8559,973769.62767727,0
+SSD.US,D,20100204,000000,19.7386,19.7386,18.8665,19.0346,728488.64923458,0
+SSD.US,D,20100205,000000,19.0008,19.0504,17.8473,18.6756,545993.14100603,0
+SSD.US,D,20100208,000000,18.8665,19.5547,18.6836,19.3279,392526.5979594,0
+SSD.US,D,20100209,000000,19.3518,20.191,19.2285,19.8719,296356.71157592,0
+SSD.US,D,20100210,000000,19.8639,20.0329,19.3438,19.7118,333911.53994677,0
+SSD.US,D,20100211,000000,19.7296,20.3332,19.3348,20.3074,285088.45290263,0
+SSD.US,D,20100212,000000,20.1651,20.6772,19.9047,20.6772,340932.95735479,0
+SSD.US,D,20100216,000000,20.8354,20.9646,20.6166,20.9129,152199.42962153,0
+SSD.US,D,20100217,000000,20.9129,20.9129,20.1254,20.5947,319471.47512841,0
+SSD.US,D,20100218,000000,20.6017,20.6703,20.1651,20.4605,260217.83217535,0
+SSD.US,D,20100219,000000,20.4276,21.3027,20.2984,20.7528,454990.26158939,0
+SSD.US,D,20100222,000000,20.8761,21.1795,20.6703,21.0312,139234.64686239,0
+SSD.US,D,20100223,000000,21.0532,21.1963,20.2467,20.378,236710.86684842,0
+SSD.US,D,20100224,000000,20.4933,20.7429,19.8231,20.6166,295727.17744566,0
+SSD.US,D,20100225,000000,20.2815,20.726,19.7893,20.6942,309639.2783369,0
+SSD.US,D,20100226,000000,20.7429,20.7777,20.1502,20.6017,280570.08733198,0
+SSD.US,D,20100301,000000,20.9029,21.1108,20.4605,20.8851,514286.14165662,0
+SSD.US,D,20100302,000000,20.8951,21.2163,20.8433,21.1715,183596.6901337,0
+SSD.US,D,20100303,000000,21.1625,21.5365,21.0044,21.2163,232040.64879588,0
+SSD.US,D,20100304,000000,21.3117,21.5215,21.078,21.2958,173488.94645451,0
+SSD.US,D,20100305,000000,21.3634,21.7582,21.3296,21.7582,171112.60595964,0
+SSD.US,D,20100308,000000,21.7024,22.6064,21.6936,22.5547,360052.29103588,0
+SSD.US,D,20100309,000000,22.5139,22.9037,22.321,22.683,530865.21461403,0
+SSD.US,D,20100310,000000,22.6143,23.0439,22.3776,22.496,190652.29949129,0
+SSD.US,D,20100311,000000,22.2981,22.7228,22.1022,22.6968,217153.07169642,0
+SSD.US,D,20100312,000000,22.7306,22.7814,22.4364,22.7814,345850.56421891,0
+SSD.US,D,20100315,000000,22.8152,23.9806,22.8152,23.8881,598894.12085876,0
+SSD.US,D,20100316,000000,23.8791,24.4937,23.8454,23.9727,398794.78683138,0
+SSD.US,D,20100317,000000,23.9538,24.2561,23.6535,23.726,258469.01451958,0
+SSD.US,D,20100318,000000,23.7788,24.0224,23.4675,23.5859,157883.33841416,0
+SSD.US,D,20100319,000000,23.6942,23.9279,22.6143,22.8241,644927.54707651,0
+SSD.US,D,20100322,000000,22.7138,23.4675,22.673,23.4288,242878.49116286,0
+SSD.US,D,20100323,000000,23.4526,23.9041,23.019,23.7788,350525.81049933,0
+SSD.US,D,20100324,000000,23.735,23.9896,23.4526,23.5093,219933.68171264,0
+SSD.US,D,20100325,000000,23.6942,23.9448,23.3174,23.3492,213218.98620513,0
+SSD.US,D,20100326,000000,23.4675,23.745,23.2269,23.4108,142221.41422159,0
+SSD.US,D,20100329,000000,23.5093,23.6853,23.3402,23.6604,127792.41150455,0
+SSD.US,D,20100330,000000,23.745,24.0224,23.5093,23.6037,333786.83989541,0
+SSD.US,D,20100331,000000,23.5779,23.8623,23.2527,23.2697,213902.82519647,0
+SSD.US,D,20100401,000000,23.5013,23.7788,23.0738,23.5958,327566.92201104,0
+SSD.US,D,20100405,000000,23.7708,24.2978,23.5262,24.0224,206206.61960729,0
+SSD.US,D,20100406,000000,23.7788,24.3247,23.4108,23.9041,332234.12312687,0
+SSD.US,D,20100407,000000,23.8076,24.1905,23.5013,23.8543,502723.22882971,0
+SSD.US,D,20100408,000000,23.7887,24.2143,23.037,24.0572,236676.67489886,0
+SSD.US,D,20100409,000000,23.9896,24.9641,23.9538,24.9073,279775.62732735,0
+SSD.US,D,20100412,000000,25.0188,25.7328,24.5753,25.5408,430208.13767276,0
+SSD.US,D,20100413,000000,25.4284,25.7566,25.3698,25.5547,333621.91402103,0
+SSD.US,D,20100414,000000,25.6373,25.7416,25.3946,25.7158,426515.40711958,0
+SSD.US,D,20100415,000000,25.3698,25.7158,25.1779,25.3558,332005.84158123,0
+SSD.US,D,20100416,000000,25.2873,25.6462,24.981,25.5895,515566.32847421,0
+SSD.US,D,20100419,000000,25.6045,25.86,25.0684,25.8163,315564.54206765,0
+SSD.US,D,20100420,000000,25.9883,26.3035,25.5627,26.1206,287207.34813017,0
+SSD.US,D,20100421,000000,26.2866,26.7758,26.1573,26.6794,340212.91512275,0
+SSD.US,D,20100422,000000,26.5203,27.2999,25.9793,27.1955,403714.40498665,0
+SSD.US,D,20100423,000000,27.3019,27.9721,26.8564,27.2869,423403.93970903,0
+SSD.US,D,20100426,000000,27.3734,28.2773,27.3734,27.7066,371876.67171241,0
+SSD.US,D,20100427,000000,27.6976,28.0109,26.2767,26.4,438894.90415378,0
+SSD.US,D,20100428,000000,26.6545,27.3088,26.5799,26.8136,453225.35360442,0
+SSD.US,D,20100429,000000,27.1458,27.8537,27.0065,27.7592,550933.87771839,0
+SSD.US,D,20100430,000000,28.5827,29.8296,28.4534,28.4852,973625.82035997,0
+SSD.US,D,20100503,000000,28.7656,29.1027,28.4852,28.706,483572.72013578,0
+SSD.US,D,20100504,000000,28.3559,28.4534,27.4332,27.9343,591387.98228335,0
+SSD.US,D,20100505,000000,27.7862,27.7862,26.6545,27.1229,621800.71577711,0
+SSD.US,D,20100506,000000,26.9976,27.5335,25.144,25.9614,857914.2291537,0
+SSD.US,D,20100507,000000,25.8431,26.4706,24.803,24.9641,844349.07598601,0
+SSD.US,D,20100510,000000,26.1335,27.09,25.86,26.9797,476727.29070347,0
+SSD.US,D,20100511,000000,26.7032,27.3834,26.407,27.098,515833.83019729,0
+SSD.US,D,20100512,000000,27.1785,28.338,27.0244,28.2943,529822.36015226,0
+SSD.US,D,20100513,000000,28.2605,28.4623,27.45,27.6916,387122.25863674,0
+SSD.US,D,20100514,000000,27.4928,27.4928,26.6227,27.1955,321998.66245959,0
+SSD.US,D,20100517,000000,27.4142,27.9413,25.9405,27.1955,410181.71168258,0
+SSD.US,D,20100518,000000,27.5017,28.0367,26.6137,26.7032,427842.85927922,0
+SSD.US,D,20100519,000000,26.5531,27.3088,25.9157,26.384,451149.70113662,0
+SSD.US,D,20100520,000000,25.6373,25.6462,24.0134,24.0383,575642.58950801,0
+SSD.US,D,20100521,000000,23.6783,24.4072,23.3333,23.9538,624504.8967296,0
+SSD.US,D,20100524,000000,23.9627,24.3824,23.5779,23.6356,320192.52300602,0
+SSD.US,D,20100525,000000,22.9295,23.745,22.4463,23.6435,466847.82856992,0
+SSD.US,D,20100526,000000,23.7887,24.6996,23.375,23.5779,441380.86001637,0
+SSD.US,D,20100527,000000,24.0055,24.8268,23.8881,24.8189,329597.32042795,0
+SSD.US,D,20100528,000000,24.6737,24.8189,24.2899,24.4937,302708.36903067,0
+SSD.US,D,20100601,000000,24.0134,24.3982,23.2766,23.3084,440624.61454361,0
+SSD.US,D,20100602,000000,23.6037,24.1984,23.0598,24.1905,490044.04941402,0
+SSD.US,D,20100603,000000,24.1556,24.5823,23.7976,24.4758,331730.29469354,0
+SSD.US,D,20100604,000000,23.9627,23.9627,22.6143,22.6968,451042.09706004,0
+SSD.US,D,20100607,000000,22.7645,22.8331,21.5723,21.616,539860.71428673,0
+SSD.US,D,20100608,000000,21.7024,21.9262,21.1963,21.5365,412795.38453326,0
+SSD.US,D,20100609,000000,21.8437,22.6879,21.6746,22.0764,600434.7698804,0
+SSD.US,D,20100610,000000,22.5725,23.5779,22.5725,23.3253,469061.25448155,0
+SSD.US,D,20100611,000000,23.029,23.5619,22.7993,23.4198,366372.77347779,0
+SSD.US,D,20100614,000000,23.745,24.0482,23.2349,23.384,370453.6832231,0
+SSD.US,D,20100615,000000,23.5262,23.8791,23.1732,23.8225,287094.71582571,0
+SSD.US,D,20100616,000000,23.6356,23.7788,23.1334,23.2697,376220.05495293,0
+SSD.US,D,20100617,000000,23.4466,23.4466,22.6064,22.9037,309169.64185315,0
+SSD.US,D,20100618,000000,23.0518,23.2001,22.4701,22.6481,644592.66709987,0
+SSD.US,D,20100621,000000,23.0738,23.393,22.321,22.5377,240486.06033879,0
+SSD.US,D,20100622,000000,22.6004,23.1921,21.9262,21.9849,283692.61684386,0
+SSD.US,D,20100623,000000,21.9491,22.5905,21.435,22.0604,490210.98657954,0
+SSD.US,D,20100624,000000,21.8825,22.6223,21.4499,22.0764,493714.65576453,0
+SSD.US,D,20100625,000000,22.1619,22.4871,21.7214,22.144,500734.06188141,0
+SSD.US,D,20100628,000000,22.2205,22.6968,21.7352,22.1271,246040.24085218,0
+SSD.US,D,20100629,000000,21.5723,21.607,20.6772,20.9209,478541.47532163,0
+SSD.US,D,20100630,000000,20.9497,21.2123,20.4674,20.5779,435721.08671756,0
+SSD.US,D,20100701,000000,20.6345,20.6345,19.6212,20.2377,469662.6305357,0
+SSD.US,D,20100702,000000,20.4336,20.5181,19.8321,20.0846,278265.14767297,0
+SSD.US,D,20100706,000000,20.5023,20.71,19.672,19.8321,361917.7635784,0
+SSD.US,D,20100707,000000,19.8797,20.5779,19.5904,20.5719,391871.92268976,0
+SSD.US,D,20100708,000000,20.7429,20.9129,20.2288,20.6852,367071.69715276,0
+SSD.US,D,20100709,000000,20.5867,20.9726,20.36,20.8354,150346.02482592,0
+SSD.US,D,20100712,000000,20.736,20.8433,20.007,20.2984,162126.15709712,0
+SSD.US,D,20100713,000000,20.71,21.2411,20.369,21.078,279964.68869554,0
+SSD.US,D,20100714,000000,21.0382,21.062,20.1104,20.4276,340664.44998614,0
+SSD.US,D,20100715,000000,20.385,20.5251,19.9047,20.4426,220225.31892952,0
+SSD.US,D,20100716,000000,20.2288,20.385,19.2513,19.3279,412695.82562129,0
+SSD.US,D,20100719,000000,19.4711,19.6212,19.0852,19.2205,495925.06473945,0
+SSD.US,D,20100720,000000,18.9699,19.9047,18.9699,19.8321,408500.27228037,0
+SSD.US,D,20100721,000000,19.9543,20.1353,19.3866,19.5635,274014.2838254,0
+SSD.US,D,20100722,000000,19.9047,20.6524,19.9047,20.5867,513107.52504215,0
+SSD.US,D,20100723,000000,20.4426,21.2739,20.1999,21.1625,323557.4131016,0
+SSD.US,D,20100726,000000,21.3027,21.7214,21.0134,21.6746,264324.88870563,0
+SSD.US,D,20100727,000000,21.9083,22.0187,21.086,21.1546,246620.49834924,0
+SSD.US,D,20100728,000000,21.0312,21.256,20.0846,20.1821,369895.54992871,0
+SSD.US,D,20100729,000000,20.3332,20.7866,19.7466,20.4276,272437.43156305,0
+SSD.US,D,20100730,000000,18.8755,21.958,18.8755,21.616,562851.78343343,0
+SSD.US,D,20100802,000000,21.9769,22.1271,21.5811,21.9351,329232.27108405,0
+SSD.US,D,20100803,000000,21.7989,22.0853,21.3117,21.6239,213603.14281496,0
+SSD.US,D,20100804,000000,21.8079,22.1271,21.3803,21.5723,172100.14991477,0
+SSD.US,D,20100805,000000,21.3992,21.3992,20.9646,21.0134,201328.23292061,0
+SSD.US,D,20100806,000000,20.6255,20.9974,20.2567,20.9029,282683.95433165,0
+SSD.US,D,20100809,000000,21.1108,21.3902,20.9129,21.2501,273866.45392581,0
+SSD.US,D,20100810,000000,20.9029,20.9029,20.4108,20.5629,273790.02486207,0
+SSD.US,D,20100811,000000,20.1104,20.1104,19.2364,19.2921,314517.66502357,0
+SSD.US,D,20100812,000000,18.952,19.5547,18.952,19.2513,269237.46734186,0
+SSD.US,D,20100813,000000,19.1867,19.3686,18.8843,19.0504,250737.61133527,0
+SSD.US,D,20100816,000000,19.2205,20.4853,19.0753,19.6371,420843.56607386,0
+SSD.US,D,20100817,000000,19.9543,20.3143,19.7466,20.007,296930.93519952,0
+SSD.US,D,20100818,000000,20.0936,20.6017,19.7554,20.4605,334681.86445759,0
+SSD.US,D,20100819,000000,20.2984,20.3511,19.3518,19.4621,291600.00800388,0
+SSD.US,D,20100820,000000,19.3199,19.6292,18.9023,19.5715,246230.30786595,0
+SSD.US,D,20100823,000000,19.6888,19.7386,18.6994,18.7164,287910.29438743,0
+SSD.US,D,20100824,000000,18.3822,18.9699,17.8005,18.5035,331792.64471923,0
+SSD.US,D,20100825,000000,18.2877,19.3965,18.071,19.301,310966.73049654,0
+SSD.US,D,20100826,000000,19.3438,19.6212,18.8227,18.8843,199066.53602135,0
+SSD.US,D,20100827,000000,19.0932,19.6133,18.7412,19.5129,223179.9056303,0
+SSD.US,D,20100830,000000,19.4621,19.5904,18.767,18.767,203501.43300923,0
+SSD.US,D,20100831,000000,18.7352,18.9441,18.3226,18.4717,336067.64406061,0
+SSD.US,D,20100901,000000,18.8058,19.3518,18.5473,19.3518,215956.3534616,0
+SSD.US,D,20100902,000000,19.311,19.9464,19.1698,19.8559,174419.16861183,0
+SSD.US,D,20100903,000000,20.0936,20.5251,19.8231,20.2567,187229.08195234,0
+SSD.US,D,20100907,000000,20.1254,20.2288,19.5029,19.6292,239565.89463722,0
+SSD.US,D,20100908,000000,19.6371,20.0001,19.5377,19.654,101939.27505002,0
+SSD.US,D,20100909,000000,20.0418,20.0578,19.477,19.7982,121363.31934048,0
+SSD.US,D,20100910,000000,19.839,20.2069,19.7724,19.8797,118253.86322109,0
+SSD.US,D,20100913,000000,20.1035,20.9477,19.9047,20.8284,268108.12736059,0
+SSD.US,D,20100914,000000,20.6852,20.9806,20.4933,20.6345,189924.21209464,0
+SSD.US,D,20100915,000000,20.4853,20.8215,20.3422,20.5867,142456.73528625,0
+SSD.US,D,20100916,000000,20.4853,20.5023,19.7206,20.1433,162666.18877116,0
+SSD.US,D,20100917,000000,20.378,20.6942,19.6958,20.6524,439137.26473747,0
+SSD.US,D,20100920,000000,20.6604,21.3902,20.1821,21.3395,279013.34798114,0
+SSD.US,D,20100921,000000,21.3803,21.8983,21.086,21.3296,307117.11923359,0
+SSD.US,D,20100922,000000,21.2501,21.616,20.6017,20.718,321522.99210239,0
+SSD.US,D,20100923,000000,20.3074,21.0532,20.1582,20.2377,148435.2982325,0
+SSD.US,D,20100924,000000,20.6166,21.9262,20.1651,21.8437,267847.66515655,0
+SSD.US,D,20100927,000000,21.9083,21.9083,21.3902,21.5633,137357.10657297,0
+SSD.US,D,20100928,000000,21.6577,21.7582,21.0452,21.7352,351998.07562183,0
+SSD.US,D,20100929,000000,21.5811,21.9351,21.3902,21.8437,152920.47749915,0
+SSD.US,D,20100930,000000,21.9908,22.2097,21.1565,21.612,246368.08130979,0
+SSD.US,D,20101001,000000,21.7522,21.791,21.2958,21.775,197069.32390845,0
+SSD.US,D,20101004,000000,21.7024,21.9938,21.1963,21.3992,181355.10614594,0
+SSD.US,D,20101005,000000,21.6408,22.2633,21.1795,22.2275,208755.93114114,0
+SSD.US,D,20101006,000000,22.4463,22.5139,22.0266,22.1768,177197.7673369,0
+SSD.US,D,20101007,000000,22.4094,22.5139,21.782,22.0266,154540.57252125,0
+SSD.US,D,20101008,000000,22.0525,22.4284,21.6667,22.313,134831.93053293,0
+SSD.US,D,20101011,000000,22.3528,22.4871,22.0525,22.1768,129556.31384395,0
+SSD.US,D,20101012,000000,22.0266,22.0266,21.5215,21.8695,245793.85768619,0
+SSD.US,D,20101013,000000,21.9262,22.849,21.5901,22.683,199324.98693426,0
+SSD.US,D,20101014,000000,22.6392,22.683,21.7214,21.9173,260323.42496077,0
+SSD.US,D,20101015,000000,22.2981,22.321,21.5633,21.8695,472314.51791824,0
+SSD.US,D,20101018,000000,21.967,21.967,21.435,21.6746,245987.94728226,0
+SSD.US,D,20101019,000000,21.2649,22.2723,21.2649,21.5723,311431.33875241,0
+SSD.US,D,20101020,000000,21.6577,22.0853,21.2411,21.8606,171083.44223796,0
+SSD.US,D,20101021,000000,22.0604,22.5637,21.6846,22.135,188531.39297259,0
+SSD.US,D,20101022,000000,22.0764,22.1619,21.8347,22.0525,88546.087275735,0
+SSD.US,D,20101025,000000,22.1619,22.8241,22.0604,22.1768,205011.91266361,0
+SSD.US,D,20101026,000000,22.0266,22.1529,21.7214,22.0028,126603.73843433,0
+SSD.US,D,20101027,000000,21.7522,22.0346,21.5076,21.967,194270.61227187,0
+SSD.US,D,20101028,000000,22.1619,22.1937,21.6936,21.8437,89925.833005297,0
+SSD.US,D,20101029,000000,21.78,22.5627,21.7314,22.2852,239058.0436216,0
+SSD.US,D,20101101,000000,22.3707,22.6223,21.7582,22.0436,215557.11216814,0
+SSD.US,D,20101102,000000,22.1529,22.6223,22.0674,22.5049,250894.49204504,0
+SSD.US,D,20101103,000000,22.6004,22.6223,22.1529,22.5467,224709.49255061,0
+SSD.US,D,20101104,000000,22.7903,23.3084,22.6004,23.2179,528528.09429661,0
+SSD.US,D,20101105,000000,23.1423,23.4675,22.9117,23.0101,401429.57823915,0
+SSD.US,D,20101108,000000,22.849,22.9117,22.5209,22.7306,168426.52662753,0
+SSD.US,D,20101109,000000,22.7734,22.8241,22.0674,22.2205,180080.9532018,0
+SSD.US,D,20101110,000000,22.2275,22.7396,22.0266,22.673,212868.01589929,0
+SSD.US,D,20101111,000000,22.3061,22.5815,22.0525,22.4184,159052.90421845,0
+SSD.US,D,20101112,000000,22.0764,22.3448,21.9769,22.2205,178200.39597565,0
+SSD.US,D,20101115,000000,22.3707,22.4016,21.9849,22.0674,266799.78246689,0
+SSD.US,D,20101116,000000,21.7989,21.7989,21.3992,21.5811,349863.09006509,0
+SSD.US,D,20101117,000000,21.616,21.7024,21.0532,21.4668,252108.30625465,0
+SSD.US,D,20101118,000000,21.7661,22.1529,21.5553,21.6488,244291.42319642,0
+SSD.US,D,20101119,000000,21.4937,21.6329,21.1625,21.3564,363954.19586876,0
+SSD.US,D,20101122,000000,21.2649,21.4996,20.9726,21.4171,287263.6642824,0
+SSD.US,D,20101123,000000,21.0949,21.3803,20.9388,21.2809,239849.48668951,0
+SSD.US,D,20101124,000000,21.5365,21.8437,21.3475,21.8437,187348.75377582,0
+SSD.US,D,20101126,000000,21.6936,21.8606,21.5723,21.6936,67948.454598684,0
+SSD.US,D,20101129,000000,21.5295,21.6746,21.1715,21.5633,113796.84203054,0
+SSD.US,D,20101130,000000,21.2898,21.9043,21.1645,21.6886,559161.06417141,0
+SSD.US,D,20101201,000000,22.1022,22.4284,21.8606,22.321,493986.18006991,0
+SSD.US,D,20101202,000000,22.2981,22.9832,22.2027,22.9295,398268.8341954,0
+SSD.US,D,20101203,000000,22.8559,23.0439,22.6143,22.9643,201331.24985734,0
+SSD.US,D,20101206,000000,22.849,23.4526,22.7645,23.3492,199796.63470916,0
+SSD.US,D,20101207,000000,23.4675,24.1477,23.4606,23.8225,404550.09645987,0
+SSD.US,D,20101208,000000,23.6435,23.6535,22.9295,23.3084,509781.85512403,0
+SSD.US,D,20101209,000000,23.5341,23.5341,22.9117,23.2001,283109.34241008,0
+SSD.US,D,20101210,000000,23.2437,23.911,23.1046,23.8225,216324.41974222,0
+SSD.US,D,20101213,000000,23.9359,24.2899,23.6604,24.1308,252941.98643672,0
+SSD.US,D,20101214,000000,24.1377,24.4241,24.0383,24.2391,148421.21919444,0
+SSD.US,D,20101215,000000,24.2143,24.6737,24.096,24.3316,266187.34431142,0
+SSD.US,D,20101216,000000,24.3724,25.2643,24.3724,25.2137,401993.74540699,0
+SSD.US,D,20101217,000000,25.1957,25.5219,25.0277,25.2137,431149.42193141,0
+SSD.US,D,20101220,000000,25.3778,25.3778,25.0606,25.3131,222232.58749819,0
+SSD.US,D,20101221,000000,25.4284,25.7656,25.2643,25.7158,203125.32156401,0
+SSD.US,D,20101222,000000,25.7486,25.86,25.3876,25.7656,169863.59415489,0
+SSD.US,D,20101223,000000,25.7656,25.9237,25.689,25.7486,108479.99387296,0
+SSD.US,D,20101227,000000,25.6373,26.2498,25.6373,26.1663,95117.981111518,0
+SSD.US,D,20101228,000000,26.0608,26.1832,25.9157,26.1663,142675.9660217,0
+SSD.US,D,20101229,000000,26.1961,26.4328,26.0808,26.1961,122887.87803291,0
+SSD.US,D,20101230,000000,26.2209,26.3472,26.0549,26.0638,83867.824058586,0
+SSD.US,D,20101231,000000,26.1006,26.3065,25.8192,25.9037,199527.12169492,0
+SSD.US,D,20110103,000000,26.2179,26.5431,26.1206,26.4,191609.67407914,0
+SSD.US,D,20110104,000000,26.3184,26.4,25.0436,25.323,247343.55751801,0
+SSD.US,D,20110105,000000,25.2873,25.7486,25.152,25.7158,199061.50779348,0
+SSD.US,D,20110106,000000,25.6711,25.8511,25.2952,25.4981,200618.24714432,0
+SSD.US,D,20110107,000000,25.6134,25.9714,24.3396,24.8567,388187.23730119,0
+SSD.US,D,20110110,000000,24.5106,25.1082,23.9189,25.0346,464815.41886186,0
+SSD.US,D,20110111,000000,25.1252,25.6631,24.9641,25.5219,239755.96165099,0
+SSD.US,D,20110112,000000,25.8431,26.0241,25.5309,25.9883,199830.82665872,0
+SSD.US,D,20110113,000000,25.9237,25.9952,25.5975,25.8163,136639.07563208,0
+SSD.US,D,20110114,000000,25.7884,26.4706,25.5129,26.4616,223411.20411266,0
+SSD.US,D,20110118,000000,26.3184,26.4954,26.1016,26.4358,208704.64321679,0
+SSD.US,D,20110119,000000,26.3502,26.3502,25.7416,25.8929,257259.22289228,0
+SSD.US,D,20110120,000000,25.7328,26.2249,25.1868,25.5309,461656.68610927,0
+SSD.US,D,20110121,000000,25.7068,25.7416,24.8567,25.0098,460540.41952048,0
+SSD.US,D,20110124,000000,25.0684,25.5627,24.9959,25.4811,218928.03613716,0
+SSD.US,D,20110125,000000,25.2455,25.7486,25.0098,25.7416,240407.6199839,0
+SSD.US,D,20110126,000000,25.7884,26.4168,25.6213,26.1504,287454.73694174,0
+SSD.US,D,20110127,000000,26.1016,26.1504,25.6542,25.7884,219384.59922842,0
+SSD.US,D,20110128,000000,25.6373,25.8073,24.7374,24.8189,253953.66588566,0
+SSD.US,D,20110131,000000,25.0257,25.2465,24.7572,24.9313,201444.88780738,0
+SSD.US,D,20110201,000000,25.1162,25.3698,24.9362,25.2952,202456.56725631,0
+SSD.US,D,20110202,000000,25.152,25.3698,24.7472,24.8567,185823.18943781,0
+SSD.US,D,20110203,000000,24.795,25.0098,24.1656,24.7712,284807.87778707,0
+SSD.US,D,20110204,000000,24.1377,24.2223,23.1921,23.8881,426181.53278852,0
+SSD.US,D,20110207,000000,23.8543,24.3644,23.7032,24.1725,332186.85778481,0
+SSD.US,D,20110208,000000,24.1308,24.6538,23.9627,24.5901,254510.79353448,0
+SSD.US,D,20110209,000000,24.5275,24.6916,24.0055,24.45,227871.24223992,0
+SSD.US,D,20110210,000000,24.2303,24.7801,24.1815,24.6916,235639.85431054,0
+SSD.US,D,20110211,000000,24.5494,25.0684,24.441,25.0606,155067.53080281,0
+SSD.US,D,20110214,000000,25.0436,25.1082,24.8268,25.0436,144277.95942344,0
+SSD.US,D,20110215,000000,24.8656,25.1252,24.7801,24.795,231620.28894533,0
+SSD.US,D,20110216,000000,24.9263,25.2037,24.7085,25.0684,168146.95715754,0
+SSD.US,D,20110218,000000,25.5975,25.9793,25.5219,25.7328,185295.22551069,0
+SSD.US,D,20110222,000000,25.3131,25.5219,24.6379,24.6996,398818.92232519,0
+SSD.US,D,20110223,000000,24.5901,24.6826,23.7032,23.7618,439851.27309606,0
+SSD.US,D,20110224,000000,23.7788,24.088,23.375,23.7788,326430.54251075,0
+SSD.US,D,20110225,000000,23.8713,24.2739,23.6783,24.2739,269890.13132035,0
+SSD.US,D,20110228,000000,24.431,24.6111,24.0682,24.2421,283752.95557839,0
+SSD.US,D,20110301,000000,24.3704,24.4669,23.3114,23.388,348232.93858723,0
+SSD.US,D,20110302,000000,23.3432,23.8175,23.3343,23.7082,209450.8322338,0
+SSD.US,D,20110303,000000,23.9856,24.4738,23.9687,24.2203,224468.13761249,0
+SSD.US,D,20110304,000000,24.2561,24.2561,23.5262,23.8076,249672.63267083,0
+SSD.US,D,20110307,000000,23.8791,23.911,23.019,23.2597,472738.9003511,0
+SSD.US,D,20110308,000000,23.3084,24.1815,23.1732,23.9727,447030.57685944,0
+SSD.US,D,20110309,000000,23.9189,24.5365,23.7529,24.2063,278046.92258309,0
+SSD.US,D,20110310,000000,23.8335,23.8424,23.1254,23.1603,306141.64302538,0
+SSD.US,D,20110311,000000,23.019,23.5093,22.9216,23.3005,177341.57465419,0
+SSD.US,D,20110314,000000,22.9554,23.3174,22.7048,22.8719,370999.7487706,0
+SSD.US,D,20110315,000000,22.1529,23.2179,21.967,23.0101,340397.95390864,0
+SSD.US,D,20110316,000000,22.9295,23.2766,22.4781,22.8152,487791.40332493,0
+SSD.US,D,20110317,000000,23.3283,23.3283,22.9475,23.0111,298060.27518079,0
+SSD.US,D,20110318,000000,23.3114,23.5043,23.1066,23.2796,2222138.8249049,0
+SSD.US,D,20110321,000000,23.4775,23.9329,23.4775,23.6813,287999.79684365,0
+SSD.US,D,20110322,000000,23.7082,23.8175,23.5381,23.6147,240538.35390871,0
+SSD.US,D,20110323,000000,23.5262,23.6604,23.0738,23.5779,204982.74894193,0
+SSD.US,D,20110324,000000,23.7529,23.9279,23.3572,23.8543,239491.47686464,0
+SSD.US,D,20110325,000000,23.8752,24.5265,23.6982,24.3624,303962.40906329,0
+SSD.US,D,20110328,000000,24.3724,24.5196,24.1377,24.1656,196830.98590706,0
+SSD.US,D,20110329,000000,24.1526,24.5087,24.0363,24.4828,208974.15623101,0
+SSD.US,D,20110330,000000,24.5663,24.795,24.2541,24.4062,222847.03694481,0
+SSD.US,D,20110331,000000,24.4112,24.7095,24.2581,24.6916,210452.45522697,0
+SSD.US,D,20110401,000000,24.9083,25.3807,24.8358,25.0048,183301.03033451,0
+SSD.US,D,20110404,000000,25.1172,25.1262,24.6379,24.7801,205875.76221296,0
+SSD.US,D,20110405,000000,24.62,24.7562,24.4738,24.6449,301626.29439145,0
+SSD.US,D,20110406,000000,24.7801,24.9273,24.4828,24.8109,252026.84896304,0
+SSD.US,D,20110407,000000,24.8109,25.0208,24.4142,24.6816,235697.17610833,0
+SSD.US,D,20110408,000000,24.9083,24.9083,24.0622,24.1357,187277.35293997,0
+SSD.US,D,20110411,000000,24.1626,24.2789,23.8424,24.0094,108994.88440761,0
+SSD.US,D,20110412,000000,23.7937,23.9498,23.5481,23.5809,146326.45946071,0
+SSD.US,D,20110413,000000,23.73,23.73,23.0896,23.2796,221847.42524278,0
+SSD.US,D,20110414,000000,22.9564,23.4138,22.7654,23.388,248129.97235804,0
+SSD.US,D,20110415,000000,23.3343,23.5809,23.0896,23.5381,174693.70985394,0
+SSD.US,D,20110418,000000,23.0528,23.1692,22.7576,23.0022,152285.91514102,0
+SSD.US,D,20110419,000000,23.0528,23.3194,22.8639,22.9564,205056.16106894,0
+SSD.US,D,20110420,000000,23.4715,23.4775,23.2199,23.4775,138285.31743914,0
+SSD.US,D,20110421,000000,23.6306,23.7162,23.3343,23.6734,133481.34852506,0
+SSD.US,D,20110425,000000,23.5809,23.73,23.2467,23.3601,146359.6457647,0
+SSD.US,D,20110426,000000,23.4416,23.9498,23.369,23.5899,204576.46812943,0
+SSD.US,D,20110427,000000,23.5561,23.5561,23.1423,23.2865,332674.59588892,0
+SSD.US,D,20110428,000000,23.1941,23.4775,23.1941,23.4486,191861.08547302,0
+SSD.US,D,20110429,000000,23.5769,24.6538,23.37,23.4983,504652.05704348,0
+SSD.US,D,20110502,000000,23.6395,23.6982,23.0688,23.2547,562884.96973742,0
+SSD.US,D,20110503,000000,23.1692,23.2796,22.8719,23.0896,338635.05721481,0
+SSD.US,D,20110504,000000,23.1354,23.1851,22.5209,22.6879,281160.40128479,0
+SSD.US,D,20110505,000000,22.5209,23.2369,21.9829,22.1827,3327697.2996037,0
+SSD.US,D,20110506,000000,22.5627,22.5627,22.0416,22.1748,493090.14986215,0
+SSD.US,D,20110509,000000,22.1162,22.1827,21.9223,21.9829,367520.21507943,0
+SSD.US,D,20110510,000000,22.1748,22.3996,22.1162,22.3766,342000.95295596,0
+SSD.US,D,20110511,000000,22.326,22.3428,22.0913,22.2255,401199.28540237,0
+SSD.US,D,20110512,000000,22.0574,22.7228,22.0574,22.5278,670865.15775938,0
+SSD.US,D,20110513,000000,22.5547,22.682,22.32,22.3916,351494.24718852,0
+SSD.US,D,20110516,000000,22.4682,23.0758,22.3766,22.8421,545928.7796892,0
+SSD.US,D,20110517,000000,22.7048,22.7654,22.4354,22.4861,420601.20549016,0
+SSD.US,D,20110518,000000,22.5209,22.7228,22.4274,22.665,389766.10085469,0
+SSD.US,D,20110519,000000,22.8559,22.9305,22.5627,22.8559,341785.7448028,0
+SSD.US,D,20110520,000000,22.7228,22.9842,22.6879,22.8003,354087.80712769,0
+SSD.US,D,20110523,000000,22.2792,22.4602,22.1917,22.3836,321620.53972321,0
+SSD.US,D,20110524,000000,22.4085,22.7048,22.1997,22.5377,354208.48459675,0
+SSD.US,D,20110525,000000,22.4174,22.7903,22.3688,22.7048,323052.5790227,0
+SSD.US,D,20110526,000000,22.5994,23.0688,22.4354,22.9226,405080.07167815,0
+SSD.US,D,20110527,000000,23.0449,23.2796,22.9753,23.2369,232617.88935621,0
+SSD.US,D,20110531,000000,23.4953,23.5908,23.3412,23.5809,540355.49190987,0
+SSD.US,D,20110601,000000,23.4775,23.4775,23.1523,23.2289,599320.51458276,0
+SSD.US,D,20110602,000000,23.1423,23.7748,23.1354,23.6982,547840.51192819,0
+SSD.US,D,20110603,000000,23.2289,23.4775,23.1423,23.3512,625785.08354719,0
+SSD.US,D,20110606,000000,23.2796,23.5043,23.2547,23.395,384258.18003777,0
+SSD.US,D,20110607,000000,23.6177,23.6604,23.4357,23.4586,433894.83435247,0
+SSD.US,D,20110608,000000,23.4824,23.5173,23.2975,23.4357,363842.56920988,0
+SSD.US,D,20110609,000000,23.5521,23.8643,23.4178,23.745,267953.25794196,0
+SSD.US,D,20110610,000000,23.6027,23.8473,23.5609,23.726,490469.43749244,0
+SSD.US,D,20110613,000000,23.8026,24.9879,23.748,24.62,596361.90529969,0
+SSD.US,D,20110614,000000,24.9273,25.2813,24.8268,24.8835,373161.88675788,0
+SSD.US,D,20110615,000000,24.5941,24.7274,24.4142,24.4917,325062.8645281,0
+SSD.US,D,20110616,000000,24.4917,24.9571,24.4132,24.804,279502.09173082,0
+SSD.US,D,20110617,000000,25.0058,25.5795,24.9671,25.1719,792422.56669592,0
+SSD.US,D,20110620,000000,25.0616,25.3419,24.9461,25.2057,345909.89730786,0
+SSD.US,D,20110621,000000,25.3668,25.5697,25.1819,25.2763,329902.03103731,0
+SSD.US,D,20110622,000000,25.148,25.3012,24.8368,24.9471,310879.23933147,0
+SSD.US,D,20110623,000000,24.6459,24.983,24.4738,24.9015,364047.72090728,0
+SSD.US,D,20110624,000000,24.976,25.0376,24.5485,24.7184,1053843.1509796,0
+SSD.US,D,20110627,000000,24.7374,24.9015,24.4917,24.6916,290040.25171631,0
+SSD.US,D,20110628,000000,24.7472,24.9015,24.5425,24.6727,302307.11644605,0
+SSD.US,D,20110629,000000,24.8119,24.9571,24.6379,24.8755,176633.60016905,0
+SSD.US,D,20110630,000000,24.97,25.2047,24.9123,25.1341,196674.10519728,0
+SSD.US,D,20110701,000000,25.1719,25.7068,25.1032,25.6542,384652.39310336,0
+SSD.US,D,20110705,000000,25.6452,25.6542,25.4016,25.5617,267235.22700108,0
+SSD.US,D,20110706,000000,25.4971,25.7158,25.4891,25.5795,164761.95415047,0
+SSD.US,D,20110707,000000,25.7725,25.8351,25.5617,25.6373,231785.21481971,0
+SSD.US,D,20110708,000000,25.3101,25.4612,25.2245,25.3916,224839.22082984,0
+SSD.US,D,20110711,000000,25.0546,25.1112,24.7642,24.8368,202277.56234388,0
+SSD.US,D,20110712,000000,24.6826,24.7642,24.4818,24.5425,224885.48052632,0
+SSD.US,D,20110713,000000,24.7184,24.8507,24.4738,24.5823,175500.23760548,0
+SSD.US,D,20110714,000000,24.6021,24.7472,24.0074,24.0164,207200.19743586,0
+SSD.US,D,20110715,000000,24.076,24.1775,23.7986,23.9051,309213.89025848,0
+SSD.US,D,20110718,000000,23.745,23.8086,23.2905,23.6535,190047.90650042,0
+SSD.US,D,20110719,000000,23.8643,24.1069,23.8155,24.0682,151901.75853118,0
+SSD.US,D,20110720,000000,24.0682,24.0682,23.745,23.8901,156352.74584828,0
+SSD.US,D,20110721,000000,24.0592,24.3962,23.9051,24.27,163437.51892756,0
+SSD.US,D,20110722,000000,24.1865,24.2869,23.8325,24.1158,136347.43841518,0
+SSD.US,D,20110725,000000,23.8325,24.1158,23.7032,23.8723,112825.38840463,0
+SSD.US,D,20110726,000000,23.7798,23.7798,23.1951,23.3462,293462.46360968,0
+SSD.US,D,20110727,000000,23.1951,23.2577,22.5627,22.5994,278189.72425481,0
+SSD.US,D,20110728,000000,22.673,22.9057,22.5139,22.7824,475148.42714996,0
+SSD.US,D,20110729,000000,22.6133,24.1148,22.5994,23.911,357203.29712054,0
+SSD.US,D,20110801,000000,24.2023,24.5007,23.6435,23.9468,350976.33971715,0
+SSD.US,D,20110802,000000,23.8364,24.2421,23.6067,23.6823,528922.3073622,0
+SSD.US,D,20110803,000000,23.6853,24.1685,23.5948,23.735,700335.60134891,0
+SSD.US,D,20110804,000000,23.5073,23.8723,22.849,22.8907,419513.09697749,0
+SSD.US,D,20110805,000000,23.1712,23.6793,22.683,22.8649,470433.96069209,0
+SSD.US,D,20110808,000000,22.31,22.8003,21.0263,21.066,510699.00388887,0
+SSD.US,D,20110809,000000,21.4986,22.0634,20.3123,22.0476,497483.81538144,0
+SSD.US,D,20110810,000000,21.5553,21.9193,20.7448,20.8304,541045.36477466,0
+SSD.US,D,20110811,000000,20.9059,22.5905,20.7032,22.1817,390100.98083133,0
+SSD.US,D,20110812,000000,22.3598,22.4264,21.8715,22.2175,435247.4276515,0
+SSD.US,D,20110815,000000,22.6968,22.8251,22.3986,22.8003,199651.82174629,0
+SSD.US,D,20110816,000000,22.5547,22.6481,21.9013,22.148,168537.14764083,0
+SSD.US,D,20110817,000000,22.319,22.3826,21.8009,22.1241,243142.97594922,0
+SSD.US,D,20110818,000000,21.3694,21.4827,20.5351,20.736,299855.35253303,0
+SSD.US,D,20110819,000000,20.367,21.0492,20.1632,20.2865,237868.36490581,0
+SSD.US,D,20110822,000000,20.7976,20.8711,20.1959,20.3918,232069.81251757,0
+SSD.US,D,20110823,000000,20.4257,21.3784,20.2865,21.3784,377891.43789938,0
+SSD.US,D,20110824,000000,21.3286,22.0058,21.2023,21.9292,163814.63601836,0
+SSD.US,D,20110825,000000,22.0804,22.3986,21.2461,21.4569,166672.68074388,0
+SSD.US,D,20110826,000000,21.2928,22.4164,21.0492,22.4164,191031.42787324,0
+SSD.US,D,20110829,000000,22.665,23.9209,22.665,23.912,250040.69895145,0
+SSD.US,D,20110830,000000,23.6942,24.2779,23.2975,24.099,196479.00995564,0
+SSD.US,D,20110831,000000,24.2223,24.4987,23.6694,24.0284,244919.9516811,0
+SSD.US,D,20110901,000000,23.9737,24.4222,22.8649,23.023,226001.7471151,0
+SSD.US,D,20110902,000000,22.3558,22.6879,21.8188,21.8934,140218.16823522,0
+SSD.US,D,20110906,000000,21.2311,22.2405,21.1526,22.1709,264368.13146537,0
+SSD.US,D,20110907,000000,22.5715,23.2697,22.4751,23.1911,182626.24215335,0
+SSD.US,D,20110908,000000,22.9335,23.3174,22.5269,22.6561,172247.97981437,0
+SSD.US,D,20110909,000000,22.3598,22.5039,21.5623,21.8625,271540.39570971,0
+SSD.US,D,20110912,000000,21.5125,22.4164,21.4569,22.3906,240143.13519755,0
+SSD.US,D,20110913,000000,22.4602,23.2309,22.31,22.9315,276835.11966464,0
+SSD.US,D,20110914,000000,23.1185,23.4586,22.5805,23.1096,344082.63929721,0
+SSD.US,D,20110915,000000,23.2577,23.2975,22.5627,22.8987,244231.08446189,0
+SSD.US,D,20110916,000000,23.0061,23.1483,22.2215,22.3021,671778.28394191,0
+SSD.US,D,20110919,000000,21.9113,21.961,21.3614,21.7294,182500.53645642,0
+SSD.US,D,20110920,000000,21.8537,22.0804,21.2858,21.3286,167861.3538141,0
+SSD.US,D,20110921,000000,21.2619,21.433,20.5539,20.5779,276613.87763803,0
+SSD.US,D,20110922,000000,20.2049,20.9159,20.1632,20.7708,397833.38966122,0
+SSD.US,D,20110923,000000,20.7528,21.7244,20.6594,21.4937,303987.55020269,0
+SSD.US,D,20110926,000000,21.7402,21.7402,20.9497,21.3714,370797.61400992,0
+SSD.US,D,20110927,000000,21.7492,22.4672,21.6189,21.8815,276443.92353577,0
+SSD.US,D,20110928,000000,21.9341,22.0774,21.1526,21.1685,230460.77959679,0
+SSD.US,D,20110929,000000,21.6617,22.0534,21.1595,21.8507,180982.01163744,0
+SSD.US,D,20110930,000000,21.3812,21.962,21.0402,21.064,208773.02711592,0
+SSD.US,D,20111003,000000,20.8623,21.444,20.2159,20.2229,358360.79517792,0
+SSD.US,D,20111004,000000,19.9802,22.683,19.9027,22.5895,428493.51196655,0
+SSD.US,D,20111005,000000,22.6133,23.5043,22.3816,23.4705,422061.40286576,0
+SSD.US,D,20111006,000000,23.386,23.9359,23.1404,23.911,337510.74546142,0
+SSD.US,D,20111007,000000,23.9727,23.9985,22.9604,23.0797,220912.17485758,0
+SSD.US,D,20111010,000000,23.5749,24.1855,23.4556,24.1765,186461.77437825,0
+SSD.US,D,20111011,000000,23.8961,24.4748,23.8623,24.3456,211108.1361422,0
+SSD.US,D,20111012,000000,24.4927,25.0496,24.2621,24.9044,255414.86890684,0
+SSD.US,D,20111013,000000,24.6399,24.7592,24.1517,24.5196,199162.07235103,0
+SSD.US,D,20111014,000000,24.8706,25.2653,24.5196,25.1957,144847.15481917,0
+SSD.US,D,20111017,000000,24.9422,25.0088,24.085,24.1765,204088.73002532,0
+SSD.US,D,20111018,000000,24.2621,25.3728,24.085,25.2047,363589.14652486,0
+SSD.US,D,20111019,000000,25.0168,26.1553,25.0168,25.3886,416021.49553941,0
+SSD.US,D,20111020,000000,25.4244,25.4244,24.5833,25.3071,154788.9669784,0
+SSD.US,D,20111021,000000,25.7318,25.8073,25.2733,25.5677,394222.11639966,0
+SSD.US,D,20111024,000000,25.5855,26.6585,25.5447,26.4457,319274.36859561,0
+SSD.US,D,20111025,000000,26.1723,26.1723,25.2375,25.2653,338790.93227901,0
+SSD.US,D,20111026,000000,25.6114,25.9813,25.2137,25.6353,339202.24131938,0
+SSD.US,D,20111027,000000,26.5044,27.3944,26.2567,26.9608,595250.66693878,0
+SSD.US,D,20111028,000000,26.754,27.09,25.7984,26.0181,403393.60404807,0
+SSD.US,D,20111031,000000,25.6691,26.3373,25.501,26.049,323412.60013872,0
+SSD.US,D,20111101,000000,24.9929,25.4324,24.3962,24.5494,453941.37325416,0
+SSD.US,D,20111102,000000,24.8875,25.511,24.807,25.4493,260669.36703874,0
+SSD.US,D,20111103,000000,25.7416,26.4795,25.3588,26.3662,208038.90584581,0
+SSD.US,D,20111104,000000,26.1206,26.2518,25.68,26.0778,135594.20987915,0
+SSD.US,D,20111107,000000,25.9157,26.1166,24.9422,25.3499,260446.11372099,0
+SSD.US,D,20111108,000000,25.5517,26.754,25.4583,26.6664,293310.61112778,0
+SSD.US,D,20111109,000000,25.8511,26.1305,25.152,25.3419,265771.00704317,0
+SSD.US,D,20111110,000000,24.7592,26.0082,24.7592,25.7646,160573.44032858,0
+SSD.US,D,20111111,000000,26.1166,26.6992,26.0082,26.6237,164309.4136415,0
+SSD.US,D,20111114,000000,26.5551,26.5551,25.6611,25.9017,220374.1544747,0
+SSD.US,D,20111115,000000,25.7984,27.1805,25.7884,27.1308,411846.05511,0
+SSD.US,D,20111116,000000,26.754,27.2701,26.407,26.4457,232210.60289813,0
+SSD.US,D,20111117,000000,26.3492,26.7728,25.8849,26.037,152095.84812726,0
+SSD.US,D,20111118,000000,26.047,26.4964,25.8511,26.2469,158344.9297333,0
+SSD.US,D,20111121,000000,25.7416,25.9644,25.4672,25.688,206131.19618912,0
+SSD.US,D,20111122,000000,25.6273,26.037,25.334,25.5269,122371.98185269,0
+SSD.US,D,20111123,000000,25.2972,25.3071,24.8706,24.9422,225080.57576796,0
+SSD.US,D,20111125,000000,24.8398,25.2733,24.3694,24.3894,96693.827728301,0
+SSD.US,D,20111128,000000,25.4583,26.1553,25.2217,25.8262,338331.35225102,0
+SSD.US,D,20111129,000000,25.9017,26.1374,25.4244,25.9565,225203.26452817,0
+SSD.US,D,20111130,000000,27.0522,28.1182,26.753,28.1182,647087.67377265,0
+SSD.US,D,20111201,000000,27.9532,28.0764,27.2441,27.4292,452211.66286433,0
+SSD.US,D,20111202,000000,27.7344,28.5339,27.6837,28.1362,285977.44359136,0
+SSD.US,D,20111205,000000,28.6483,29.2986,28.3658,28.8819,263045.70753361,0
+SSD.US,D,20111206,000000,28.8541,29.1852,28.4673,28.7944,238446.61111171,0
+SSD.US,D,20111207,000000,28.5915,29.398,28.3956,29.3045,253282.90028681,0
+SSD.US,D,20111208,000000,28.9804,29.0242,27.8647,27.9145,207247.46277792,0
+SSD.US,D,20111209,000000,28.1391,29.3662,28.0954,29.1017,231916.9543901,0
+SSD.US,D,20111212,000000,28.6771,28.8661,28.0676,28.8223,214053.67203278,0
+SSD.US,D,20111213,000000,29.0708,29.2907,27.8895,28.1093,204919.39327067,0
+SSD.US,D,20111214,000000,27.804,28.2346,27.5933,27.5933,256568.34438192,0
+SSD.US,D,20111215,000000,28.0764,28.3211,27.6976,28.0069,218039.04544843,0
+SSD.US,D,20111216,000000,28.2714,28.7944,27.4997,27.5933,875867.01396723,0
+SSD.US,D,20111219,000000,27.8319,28.4344,27.2701,27.3436,226412.0505099,0
+SSD.US,D,20111220,000000,28.2197,29.2986,28.0069,29.1703,295669.85564786,0
+SSD.US,D,20111221,000000,28.9605,29.8087,28.8919,29.6277,251560.22941601,0
+SSD.US,D,20111222,000000,29.75,29.9301,28.9635,29.041,240589.64183307,0
+SSD.US,D,20111223,000000,29.1196,29.1196,28.3956,28.5479,291822.25567607,0
+SSD.US,D,20111227,000000,28.3778,28.8372,28.157,28.6175,181806.64100933,0
+SSD.US,D,20111228,000000,28.5567,28.6343,27.7454,27.798,159128.32763661,0
+SSD.US,D,20111229,000000,27.8915,29.1445,27.815,29.051,229824.20594751,0
+SSD.US,D,20111230,000000,28.9257,28.9993,28.5687,28.5945,163234.37852131,0
+SSD.US,D,20120103,000000,29.7092,29.7092,28.7308,28.8282,295839.80975012,0
+SSD.US,D,20120104,000000,28.6175,28.8621,28.2077,28.7308,189092.54320371,0
+SSD.US,D,20120105,000000,28.3241,29.3424,27.8995,29.2966,260207.7757196,0
+SSD.US,D,20120106,000000,29.3135,29.3135,28.6672,28.7408,460048.65883407,0
+SSD.US,D,20120109,000000,28.8034,29.051,28.4842,28.8959,211759.7944751,0
+SSD.US,D,20120110,000000,29.3662,29.4607,28.7845,29.2628,274089.70724357,0
+SSD.US,D,20120111,000000,29.059,29.4696,28.87,29.2021,257458.34071622,0
+SSD.US,D,20120112,000000,29.3572,29.4945,29.0052,29.4607,277192.12384393,0
+SSD.US,D,20120113,000000,29.059,29.2539,28.4752,28.9137,206284.0543166,0
+SSD.US,D,20120117,000000,29.3662,29.407,28.6672,28.8372,206727.54401539,0
+SSD.US,D,20120118,000000,28.7158,29.398,28.6175,29.398,207426.46769034,0
+SSD.US,D,20120119,000000,29.398,29.5363,29.0758,29.3225,101666.74509907,0
+SSD.US,D,20120120,000000,28.7845,28.9237,27.9243,27.982,303186.05067903,0
+SSD.US,D,20120123,000000,28.0706,28.342,27.6758,28.0784,182225.99521431,0
+SSD.US,D,20120124,000000,27.8329,28.4504,27.7612,28.3868,159424.99308138,0
+SSD.US,D,20120125,000000,28.3151,28.6751,27.8647,28.4295,160729.31539278,0
+SSD.US,D,20120126,000000,28.4921,28.6751,28.0436,28.2455,127483.67831287,0
+SSD.US,D,20120127,000000,28.1212,28.3599,28.0089,28.333,125567.92349158,0
+SSD.US,D,20120130,000000,27.9999,28.1729,27.7454,27.9542,115534.59758498,0
+SSD.US,D,20120131,000000,28.1014,28.164,27.5177,27.6061,226737.87967635,0
+SSD.US,D,20120201,000000,27.7524,28.6343,27.7454,28.5567,251763.36982225,0
+SSD.US,D,20120202,000000,28.691,29.2717,28.5111,29.051,323174.26213734,0
+SSD.US,D,20120203,000000,29.0142,29.8953,28.5915,28.8789,420978.32258097,0
+SSD.US,D,20120206,000000,28.699,29.1017,28.4424,28.9237,155992.72473226,0
+SSD.US,D,20120207,000000,28.7944,28.8621,27.6758,27.7354,483784.91135221,0
+SSD.US,D,20120208,000000,27.8329,28.0616,27.5325,27.7802,190059.97424733,0
+SSD.US,D,20120209,000000,27.7702,27.982,27.2243,27.4898,176750.2550558,0
+SSD.US,D,20120210,000000,27.2243,27.3108,26.8514,27.0572,218110.44628428,0
+SSD.US,D,20120213,000000,27.3178,27.9383,27.3178,27.8915,162248.84585734,0
+SSD.US,D,20120214,000000,27.6758,27.8249,27.1298,27.4192,274213.40164935,0
+SSD.US,D,20120215,000000,27.5753,27.5753,26.5691,26.6555,205343.77570352,0
+SSD.US,D,20120216,000000,26.6635,27.7274,26.6555,27.5057,261694.11988016,0
+SSD.US,D,20120217,000000,27.6419,27.806,27.455,27.5853,149908.56900058,0
+SSD.US,D,20120221,000000,27.6758,27.9542,26.9499,27.1298,208735.81822963,0
+SSD.US,D,20120222,000000,26.9588,27.098,26.5103,26.751,245512.27692505,0
+SSD.US,D,20120223,000000,26.7977,27.3516,26.5511,27.3029,120608.07951329,0
+SSD.US,D,20120224,000000,27.3029,27.3029,26.3204,26.381,144216.61504334,0
+SSD.US,D,20120227,000000,26.2011,26.5411,25.5537,26.3532,388892.1948496,0
+SSD.US,D,20120228,000000,26.3144,26.5103,25.7914,25.9455,287239.52878859,0
+SSD.US,D,20120229,000000,26.1315,26.3532,25.4254,25.4254,392680.46173244,0
+SSD.US,D,20120301,000000,25.6293,26.0838,25.5697,25.8192,378105.64040696,0
+SSD.US,D,20120302,000000,25.8073,25.8073,24.9442,25.1997,269337.02625383,0
+SSD.US,D,20120305,000000,25.1779,25.4881,25.0168,25.4254,169796.21590134,0
+SSD.US,D,20120306,000000,25.0704,25.1997,24.3674,24.4659,299580.81129092,0
+SSD.US,D,20120307,000000,24.5961,25.1659,24.5901,25.0048,219324.2604939,0
+SSD.US,D,20120308,000000,25.2773,26.1653,25.2604,26.1265,398553.43189326,0
+SSD.US,D,20120309,000000,26.1106,27.1885,26.1006,26.6127,287491.94582804,0
+SSD.US,D,20120312,000000,26.4924,27.2153,26.4845,27.1149,342107.55138696,0
+SSD.US,D,20120313,000000,27.3029,27.8567,27.1617,27.7802,401631.71299981,0
+SSD.US,D,20120314,000000,27.7076,27.8567,27.2869,27.6419,357179.16162672,0
+SSD.US,D,20120315,000000,27.6588,27.982,27.1706,27.9383,271194.45363175,0
+SSD.US,D,20120316,000000,28.0148,28.0148,27.1497,27.4242,877920.54223237,0
+SSD.US,D,20120319,000000,27.4371,28.0178,27.1965,27.6011,226635.30382766,0
+SSD.US,D,20120320,000000,27.3277,27.4371,26.9201,27.2431,237061.83715427,0
+SSD.US,D,20120321,000000,27.4032,27.5226,27.1149,27.279,138508.5707569,0
+SSD.US,D,20120322,000000,26.9409,27.0135,26.5969,26.9409,176076.47252023,0
+SSD.US,D,20120323,000000,26.8524,27.2641,26.2001,27.0831,217230.50640574,0
+SSD.US,D,20120326,000000,27.4779,28.1461,27.1169,28.0059,456441.40815481,0
+SSD.US,D,20120327,000000,27.979,28.4295,27.8378,27.8448,205517.75238808,0
+SSD.US,D,20120328,000000,27.8707,28.2445,27.4868,27.9979,233899.08181937,0
+SSD.US,D,20120329,000000,27.7136,27.8885,27.3218,27.7662,197792.38307722,0
+SSD.US,D,20120330,000000,28.0616,28.0616,27.4032,27.4997,198838.25447572,0
+SSD.US,D,20120402,000000,27.451,27.5803,26.9211,27.5365,216041.83333552,0
+SSD.US,D,20120403,000000,27.4779,27.8209,26.9697,27.2471,188452.9526177,0
+SSD.US,D,20120404,000000,26.8613,27.0434,26.4845,26.926,208921.86266109,0
+SSD.US,D,20120405,000000,26.6307,27.092,26.6227,26.8186,49040.306488446,0
+SSD.US,D,20120409,000000,26.2249,26.5103,25.9505,26.2508,232008.46813746,0
+SSD.US,D,20120410,000000,26.1653,26.2339,25.3876,25.4384,302811.95052495,0
+SSD.US,D,20120411,000000,25.7646,26.1186,25.509,26.0828,229974.04713826,0
+SSD.US,D,20120412,000000,26.0768,26.7798,26.0002,26.5879,196972.7819332,0
+SSD.US,D,20120413,000000,26.745,27.3824,26.6466,26.9429,339217.32600302,0
+SSD.US,D,20120416,000000,27.1328,27.5803,26.6137,27.2889,328692.23941002,0
+SSD.US,D,20120417,000000,27.5893,27.7862,27.3645,27.4052,191594.58939551,0
+SSD.US,D,20120418,000000,27.1825,27.3466,26.6973,26.9608,314948.08132988,0
+SSD.US,D,20120419,000000,26.9797,27.1169,26.1186,26.3373,238175.08680633,0
+SSD.US,D,20120420,000000,26.6893,27.1915,26.6038,26.7898,243478.86157143,0
+SSD.US,D,20120423,000000,26.2787,26.3712,25.8521,26.1921,242178.56184233,0
+SSD.US,D,20120424,000000,26.2179,27.1915,26.1494,27.1915,245581.66646976,0
+SSD.US,D,20120425,000000,27.5633,28.0506,27.2979,27.4052,308594.41258397,0
+SSD.US,D,20120426,000000,27.4142,27.8806,27.3068,27.802,316371.06981918,0
+SSD.US,D,20120427,000000,27.5723,27.5723,26.7898,27.3824,421400.69372268,0
+SSD.US,D,20120430,000000,27.2471,27.2471,26.3453,26.5601,446746.98480715,0
+SSD.US,D,20120501,000000,26.4924,26.6227,25.9167,26.1653,386427.35754408,0
+SSD.US,D,20120502,000000,25.9027,26.7708,25.9027,26.7222,439470.13342296,0
+SSD.US,D,20120503,000000,26.753,26.753,25.7238,25.9267,279810.82492249,0
+SSD.US,D,20120504,000000,25.7476,25.8073,25.2425,25.2853,262372.93064361,0
+SSD.US,D,20120507,000000,25.2853,25.6343,25.0436,25.2087,210190.98737736,0
+SSD.US,D,20120508,000000,24.9053,25.1102,24.6658,25.0048,251385.24708587,0
+SSD.US,D,20120509,000000,24.6299,24.8885,24.447,24.6399,233251.44606876,0
+SSD.US,D,20120510,000000,24.8716,25.0704,24.3952,24.5673,221887.6510658,0
+SSD.US,D,20120511,000000,24.2839,24.8547,24.2839,24.6658,182508.58162103,0
+SSD.US,D,20120514,000000,24.2581,24.2581,23.5908,23.6077,426444.00628371,0
+SSD.US,D,20120515,000000,23.5809,24.0274,23.2756,23.8235,351489.21896064,0
+SSD.US,D,20120516,000000,24.4907,25.4046,24.101,24.1198,339551.20033408,0
+SSD.US,D,20120517,000000,24.2749,24.2749,23.0538,23.0538,236929.09193831,0
+SSD.US,D,20120518,000000,22.9922,23.3661,22.6909,23.0449,314691.64170813,0
+SSD.US,D,20120521,000000,23.0846,24.0532,23.0101,23.8901,310378.42783488,0
+SSD.US,D,20120522,000000,23.8901,24.2839,23.8076,24.0452,269015.21966968,0
+SSD.US,D,20120523,000000,23.734,24.4122,23.4625,24.3346,275881.76765908,0
+SSD.US,D,20120524,000000,24.5485,24.798,24.101,24.6558,174967.24545047,0
+SSD.US,D,20120525,000000,24.6478,24.6478,24.2988,24.4659,128119.24631658,0
+SSD.US,D,20120529,000000,24.7592,25.338,24.6399,24.9053,218604.21826184,0
+SSD.US,D,20120530,000000,24.5435,24.6121,23.7618,23.8901,138294.36824932,0
+SSD.US,D,20120531,000000,23.913,23.9756,23.1175,23.7887,294253.90667759,0
+SSD.US,D,20120601,000000,22.8301,23.2587,22.5278,22.9375,288300.48487072,0
+SSD.US,D,20120604,000000,22.9743,23.1781,22.2395,22.8043,232864.2725222,0
+SSD.US,D,20120605,000000,22.678,22.9584,22.4344,22.9315,444551.66051587,0
+SSD.US,D,20120606,000000,23.2279,23.7082,23.0478,23.6813,172310.32984004,0
+SSD.US,D,20120607,000000,24.1109,24.3088,23.731,23.8126,165348.24552098,0
+SSD.US,D,20120608,000000,23.731,24.3276,23.6654,24.3088,165359.3076223,0
+SSD.US,D,20120611,000000,24.5823,24.5823,23.1961,23.2239,256630.6944076,0
+SSD.US,D,20120612,000000,23.2309,24.0622,23.1622,24.0532,216272.1261723,0
+SSD.US,D,20120613,000000,24.0015,24.3088,23.4864,23.6664,163339.97130674,0
+SSD.US,D,20120614,000000,23.7102,24.0452,23.4705,24.0094,217766.51549747,0
+SSD.US,D,20120615,000000,24.0692,24.6777,23.7768,24.2839,576007.6388519,0
+SSD.US,D,20120618,000000,24.0622,24.5743,23.8723,24.4212,192770.18907325,0
+SSD.US,D,20120619,000000,24.5743,25.0616,24.4728,24.6399,141188.61621557,0
+SSD.US,D,20120620,000000,24.6846,24.8229,24.2401,24.3267,141376.67193817,0
+SSD.US,D,20120621,000000,24.2988,24.2988,23.2497,23.2825,164667.42346637,0
+SSD.US,D,20120622,000000,23.4755,23.723,23.0568,23.6127,351725.54567088,0
+SSD.US,D,20120625,000000,23.2359,23.4755,23.1314,23.3024,84321.370213129,0
+SSD.US,D,20120626,000000,23.372,24.0353,23.1314,23.8126,135267.37506712,0
+SSD.US,D,20120627,000000,23.9209,24.4828,23.8056,24.0353,125097.28136225,0
+SSD.US,D,20120628,000000,23.7768,24.3436,23.5013,24.2839,147841.96734296,0
+SSD.US,D,20120629,000000,24.8805,25.2932,24.5823,25.2604,216904.67723928,0
+SSD.US,D,20120702,000000,24.9471,25.325,24.3356,25.2733,242844.2992133,0
+SSD.US,D,20120703,000000,25.2137,25.5408,25.0834,25.5408,108663.0213677,0
+SSD.US,D,20120705,000000,25.4254,25.8242,25.325,25.8053,139970.77942365,0
+SSD.US,D,20120706,000000,25.4354,25.507,24.9283,25.0744,159235.93171319,0
+SSD.US,D,20120709,000000,25.0566,25.2275,24.7144,24.7234,310773.64654605,0
+SSD.US,D,20120710,000000,24.9571,25.2037,24.4579,24.7144,148823.47742463,0
+SSD.US,D,20120711,000000,24.6777,24.9571,24.3436,24.4927,179285.4875516,0
+SSD.US,D,20120712,000000,24.3356,25.0973,24.2749,24.8915,158834.67912857,0
+SSD.US,D,20120713,000000,24.9899,25.7298,24.9671,25.4175,199433.59665641,0
+SSD.US,D,20120716,000000,25.4096,25.4254,24.5971,24.9571,104818.43833263,0
+SSD.US,D,20120717,000000,25.0654,25.3906,24.8099,25.2813,122554.00370186,0
+SSD.US,D,20120718,000000,25.1947,25.684,25.1699,25.335,180539.52758423,0
+SSD.US,D,20120719,000000,25.4096,25.5547,24.8417,25.335,148671.62494273,0
+SSD.US,D,20120720,000000,25.0654,25.2217,24.4828,24.5196,221853.45911624,0
+SSD.US,D,20120723,000000,23.8891,24.3952,23.8454,24.1546,137557.23004249,0
+SSD.US,D,20120724,000000,24.2581,24.2581,23.5629,23.6296,137142.90406539,0
+SSD.US,D,20120725,000000,23.8305,23.9051,22.6601,22.669,228751.18211847,0
+SSD.US,D,20120726,000000,23.1493,23.1493,22.3816,22.9315,226723.8006383,0
+SSD.US,D,20120727,000000,22.9315,22.9315,20.1831,21.5225,737546.49893295,0
+SSD.US,D,20120730,000000,22.0306,22.0306,21.2351,21.3067,596524.81988292,0
+SSD.US,D,20120731,000000,21.1973,21.1973,20.7757,20.8354,421134.19764517,0
+SSD.US,D,20120801,000000,20.9239,20.9418,20.3103,20.365,508499.65701529,0
+SSD.US,D,20120802,000000,20.1831,20.8971,19.9583,20.7588,322568.86350089,0
+SSD.US,D,20120803,000000,21.1098,21.6985,20.9666,21.3514,235385.42597994,0
+SSD.US,D,20120806,000000,21.4141,21.6796,21.2521,21.6189,152475.98215479,0
+SSD.US,D,20120807,000000,21.781,21.8825,21.5305,21.7324,151963.10291129,0
+SSD.US,D,20120808,000000,21.6279,21.8606,21.5305,21.7412,155378.27528563,0
+SSD.US,D,20120809,000000,21.6896,21.971,21.5225,21.781,231444.30096962,0
+SSD.US,D,20120810,000000,21.7254,22.0824,21.61,21.8606,168434.57179213,0
+SSD.US,D,20120813,000000,21.8347,21.8527,21.4748,21.7324,137048.3733813,0
+SSD.US,D,20120814,000000,21.8915,22.2842,21.8606,22.0306,389204.95062358,0
+SSD.US,D,20120815,000000,21.961,22.2027,21.7731,21.8825,134763.5466338,0
+SSD.US,D,20120816,000000,21.9183,22.7714,21.6706,22.678,138379.84812324,0
+SSD.US,D,20120817,000000,22.6243,23.0141,22.4871,22.9872,174107.41848344,0
+SSD.US,D,20120820,000000,22.8719,22.9315,22.3319,22.4771,199233.47318689,0
+SSD.US,D,20120821,000000,22.6601,23.5083,22.5049,23.024,260352.58868246,0
+SSD.US,D,20120822,000000,23.0141,23.2099,22.6432,23.034,229423.95900847,0
+SSD.US,D,20120823,000000,23.04,23.0658,22.7088,22.7714,100195.48562213,0
+SSD.US,D,20120824,000000,22.678,23.1493,22.6163,22.7546,119033.23854208,0
+SSD.US,D,20120827,000000,22.8331,22.8977,22.4264,22.5209,215982.50024656,0
+SSD.US,D,20120828,000000,22.495,22.5925,22.2295,22.3746,195029.87468137,0
+SSD.US,D,20120829,000000,22.3746,22.5049,22.1102,22.2395,139504.15987663,0
+SSD.US,D,20120830,000000,22.0744,22.143,21.7254,21.9183,154517.44267301,0
+SSD.US,D,20120831,000000,22.0922,22.1261,21.7642,21.8606,189154.8932294,0
+SSD.US,D,20120904,000000,21.8437,22.2126,21.6706,22.0486,231866.67211132,0
+SSD.US,D,20120905,000000,22.134,22.2663,21.8437,21.9511,193583.75634382,0
+SSD.US,D,20120906,000000,22.0744,22.6093,22.0744,22.3319,195495.48858281,0
+SSD.US,D,20120907,000000,22.4344,22.9236,22.3488,22.8719,243495.95754622,0
+SSD.US,D,20120910,000000,22.8639,23.4586,22.8639,23.2796,190208.8097925,0
+SSD.US,D,20120911,000000,23.2796,23.9557,23.2796,23.741,245128.12031522,0
+SSD.US,D,20120912,000000,23.7678,23.8623,23.4914,23.8454,105849.2250475,0
+SSD.US,D,20120913,000000,23.8126,24.6777,23.5729,24.4659,187289.42068688,0
+SSD.US,D,20120914,000000,24.5971,25.6581,24.5971,25.1699,246583.28946295,0
+SSD.US,D,20120917,000000,25.0238,25.0934,24.6319,24.8417,186714.1914177,0
+SSD.US,D,20120918,000000,24.801,25.4354,24.801,25.3668,198988.09566646,0
+SSD.US,D,20120919,000000,25.3837,25.6065,24.9183,25.2137,266106.89266538,0
+SSD.US,D,20120920,000000,24.983,25.4096,24.8567,25.3071,187899.84755119,0
+SSD.US,D,20120921,000000,25.6065,25.8749,25.4175,25.5815,651496.42397557,0
+SSD.US,D,20120924,000000,25.512,25.8849,25.3658,25.8431,178615.72759832,0
+SSD.US,D,20120925,000000,25.9734,26.1255,25.1868,25.1868,167818.11105436,0
+SSD.US,D,20120926,000000,25.2275,25.2902,24.3436,24.6319,155613.59635029,0
+SSD.US,D,20120927,000000,24.7612,25.0138,24.2073,25.0058,125895.76394918,0
+SSD.US,D,20120928,000000,24.8487,24.9671,24.5971,24.5971,92880.419706068,0
+SSD.US,D,20121001,000000,24.7046,24.9571,24.448,24.6051,203208.79014677,0
+SSD.US,D,20121002,000000,24.7294,25.0446,24.5533,24.9969,246618.48705808,0
+SSD.US,D,20121003,000000,25.0208,25.4424,24.6996,25.1301,88211.207299099,0
+SSD.US,D,20121004,000000,25.1749,25.5637,24.973,25.3827,122587.19000585,0
+SSD.US,D,20121005,000000,25.5398,26.0838,25.334,25.4424,138570.92078258,0
+SSD.US,D,20121008,000000,25.3151,25.506,25.1202,25.2275,126569.54648476,0
+SSD.US,D,20121009,000000,25.1749,25.2275,24.4868,24.6826,138267.21581878,0
+SSD.US,D,20121010,000000,24.7394,24.9869,24.5931,24.8457,138648.35549189,0
+SSD.US,D,20121011,000000,25.0536,25.158,24.5455,24.6996,100270.90904029,0
+SSD.US,D,20121012,000000,24.7095,25.0724,24.2511,24.6628,207335.95958856,0
+SSD.US,D,20121015,000000,24.7294,24.9969,24.4957,24.8805,95426.714303191,0
+SSD.US,D,20121016,000000,25.0048,25.4254,24.973,25.0963,91711.859547356,0
+SSD.US,D,20121017,000000,25.1749,25.9097,25.1749,25.9097,170686.21223564,0
+SSD.US,D,20121018,000000,25.8699,26.1106,25.5985,25.9833,207453.62012088,0
+SSD.US,D,20121019,000000,25.8341,25.9505,25.2723,25.8431,202856.81419535,0
+SSD.US,D,20121022,000000,25.8153,25.8939,25.3061,25.7466,230172.15931663,0
+SSD.US,D,20121023,000000,25.3996,26.2031,25.2972,26.04,477316.59901069,0
+SSD.US,D,20121024,000000,26.05,26.0937,25.7218,25.9267,502879.1038939,0
+SSD.US,D,20121025,000000,26.1344,26.3154,25.2117,25.6323,407693.74452884,0
+SSD.US,D,20121026,000000,25.2117,25.9355,24.7482,25.7626,563306.33523356,0
+SSD.US,D,20121031,000000,25.8511,26.3482,25.5637,26.2995,427520.04704949,0
+SSD.US,D,20121101,000000,26.2826,26.735,26.1424,26.6436,372964.78022509,0
+SSD.US,D,20121102,000000,26.8345,26.8345,26.1344,26.1344,205544.90481862,0
+SSD.US,D,20121105,000000,26.1762,27.1517,26.1504,26.7698,416198.48916069,0
+SSD.US,D,20121106,000000,26.8345,27.2313,26.8345,27.2113,255716.56257949,0
+SSD.US,D,20121107,000000,26.8435,27.2591,26.4726,26.8076,377146.25452795,0
+SSD.US,D,20121108,000000,26.9131,27.1428,26.0598,26.0688,224283.0988266,0
+SSD.US,D,20121109,000000,25.7964,26.3751,25.6233,25.9167,226367.80210458,0
+SSD.US,D,20121112,000000,26.0211,26.1016,25.6492,26.0112,271755.60386287,0
+SSD.US,D,20121113,000000,25.8252,26.761,25.6492,26.3323,394372.96323598,0
+SSD.US,D,20121114,000000,26.4726,26.744,25.6492,25.8252,245154.26710019,0
+SSD.US,D,20121115,000000,25.8431,26.1275,25.1749,25.2972,300518.07296727,0
+SSD.US,D,20121116,000000,25.2545,26.2737,25.1042,26.2279,432374.29824235,0
+SSD.US,D,20121119,000000,26.2925,27.277,26.2826,27.0762,307681.28640144,0
+SSD.US,D,20121120,000000,27.0532,27.5505,26.6874,27.5425,313655.82676538,0
+SSD.US,D,20121121,000000,27.5425,27.636,27.3098,27.636,196730.42134951,0
+SSD.US,D,20121123,000000,27.628,28.0427,27.6031,27.7742,165841.01185296,0
+SSD.US,D,20121126,000000,27.7016,28.2813,27.5773,28.1302,337147.70740867,0
+SSD.US,D,20121127,000000,28.0606,28.5697,27.8448,28.2475,251810.63516431,0
+SSD.US,D,20121128,000000,28.1302,28.2813,27.6539,28.0069,252311.44666089,0
+SSD.US,D,20121129,000000,28.157,28.5617,27.8299,28.2237,261969.66676784,0
+SSD.US,D,20121130,000000,28.2237,28.2635,27.9213,28.2385,207145.89257479,0
+SSD.US,D,20121203,000000,28.1202,28.4872,28.1202,28.2992,255716.56257949,0
+SSD.US,D,20121204,000000,28.3629,28.4713,28.0516,28.344,279946.58707518,0
+SSD.US,D,20121205,000000,28.3898,28.4633,27.7563,28.1302,268656.20419923,0
+SSD.US,D,20121206,000000,28.1491,28.1491,27.636,27.9363,162903.52112697,0
+SSD.US,D,20121207,000000,28.0516,28.1113,27.5057,27.7474,175524.37309929,0
+SSD.US,D,20121210,000000,27.7842,28.1202,27.6708,28.0944,158749.19925465,0
+SSD.US,D,20121211,000000,28.2555,28.4544,27.8806,28.0864,169209.92453083,0
+SSD.US,D,20121212,000000,28.2385,28.4713,27.9213,28.0427,172522.52105647,0
+SSD.US,D,20121213,000000,28.0338,28.4246,27.446,27.6211,288921.97383637,0
+SSD.US,D,20121214,000000,27.5057,28.1302,27.2313,27.6877,160811.77832997,0
+SSD.US,D,20121217,000000,27.81,28.1034,27.7652,28.0864,144143.20291633,0
+SSD.US,D,20121218,000000,28.1899,28.8024,28.1491,28.8024,258041.61515001,0
+SSD.US,D,20121219,000000,28.8511,29.1803,28.6473,28.9804,342938.21463231,0
+SSD.US,D,20121220,000000,28.9307,29.3394,28.9307,29.2399,212954.50141878,0
+SSD.US,D,20121221,000000,28.7726,28.9307,27.813,28.0804,691037.402358,0
+SSD.US,D,20121224,000000,28.0726,28.1769,27.7324,28.0726,87394.623091806,0
+SSD.US,D,20121226,000000,28.0984,28.2187,27.7424,27.8229,156995.35337101,0
+SSD.US,D,20121227,000000,27.803,27.8229,27.3506,27.7234,152181.32800117,0
+SSD.US,D,20121228,000000,27.5703,28.0626,27.5703,27.7324,148673.63623389,0
+SSD.US,D,20121231,000000,27.7454,28.6612,27.7284,28.5289,235435.70825872,0
+SSD.US,D,20130102,000000,29.4617,29.8435,29.2677,29.5801,313312.90162415,0
+SSD.US,D,20130103,000000,29.5631,29.749,29.3016,29.3881,184262.42750466,0
+SSD.US,D,20130104,000000,29.5472,29.9817,29.3722,29.5472,118277.9987149,0
+SSD.US,D,20130107,000000,29.2936,29.5969,29.1296,29.2061,113590.68468757,0
+SSD.US,D,20130108,000000,29.1544,29.3642,28.9953,29.1872,250388.65232057,0
+SSD.US,D,20130109,000000,29.2936,29.3553,29.04,29.1703,208718.72225485,0
+SSD.US,D,20130110,000000,29.3722,29.3722,28.7158,28.8999,187085.27463505,0
+SSD.US,D,20130111,000000,28.3878,28.699,28.2355,28.5239,384416.06639312,0
+SSD.US,D,20130114,000000,27.8806,28.2605,27.7464,28.0726,261896.25464083,0
+SSD.US,D,20130115,000000,27.9731,28.2605,27.8885,28.2037,220043.29708037,0
+SSD.US,D,20130116,000000,28.1769,28.2355,27.8885,28.1342,170096.90392841,0
+SSD.US,D,20130117,000000,28.3241,28.8213,28.1064,28.7158,606114.65609073,0
+SSD.US,D,20130118,000000,28.691,28.7318,28.342,28.5787,234265.13680884,0
+SSD.US,D,20130122,000000,28.707,28.707,28.1948,28.4384,300770.49000671,0
+SSD.US,D,20130123,000000,28.5607,28.6065,28.2963,28.3976,178498.067066,0
+SSD.US,D,20130124,000000,28.3698,28.7786,28.3141,28.3599,230693.08372473,0
+SSD.US,D,20130125,000000,28.5439,28.7238,28.3698,28.7238,266612.73238984,0
+SSD.US,D,20130128,000000,28.7516,28.9197,28.2355,28.5528,140781.32975749,0
+SSD.US,D,20130129,000000,28.4703,28.9097,28.3599,28.8829,132656.71915316,0
+SSD.US,D,20130130,000000,28.8312,28.8312,28.3878,28.4862,146773.97174179,0
+SSD.US,D,20130131,000000,28.3698,28.4862,28.2197,28.3141,149787.89153153,0
+SSD.US,D,20130201,000000,28.5439,28.9197,28.4046,28.6323,190457.20424964,0
+SSD.US,D,20130204,000000,28.4534,28.6323,27.8806,27.9125,288771.12700005,0
+SSD.US,D,20130205,000000,27.9731,28.162,27.8537,27.9125,342769.26617563,0
+SSD.US,D,20130206,000000,27.81,28.0357,27.7006,27.9223,273942.88298955,0
+SSD.US,D,20130207,000000,27.9223,27.9532,27.3714,27.7642,424613.73133634,0
+SSD.US,D,20130208,000000,27.2531,27.9463,25.3638,25.9485,550812.19460375,0
+SSD.US,D,20130211,000000,26.4646,26.8583,25.8799,26.0171,367167.23348243,0
+SSD.US,D,20130212,000000,25.9972,26.3662,25.8968,26.1404,416390.56746561,0
+SSD.US,D,20130213,000000,26.3095,26.3662,26.046,26.1255,346943.70095946,0
+SSD.US,D,20130214,000000,26.036,26.2011,25.9614,26.0171,170806.8897047,0
+SSD.US,D,20130215,000000,26.1086,26.1573,25.9316,25.9893,233125.74037183,0
+SSD.US,D,20130219,000000,25.9893,26.0818,25.686,25.9714,333995.00852954,0
+SSD.US,D,20130220,000000,25.8968,26.046,25.3031,25.3031,215227.26041937,0
+SSD.US,D,20130221,000000,25.3121,25.4971,24.7572,25.0138,199671.9346578,0
+SSD.US,D,20130222,000000,25.144,25.2693,24.9163,25.2505,335575.88337419,0
+SSD.US,D,20130225,000000,25.3976,25.3976,24.4569,24.4659,201747.5871256,0
+SSD.US,D,20130226,000000,24.6439,25.1898,24.3854,25.0654,318256.65527322,0
+SSD.US,D,20130227,000000,25.0138,25.5547,25.0138,25.4234,235984.79074293,0
+SSD.US,D,20130228,000000,25.4076,25.8371,25.0476,25.4156,187853.58785472,0
+SSD.US,D,20130301,000000,25.2315,25.686,25.2157,25.5815,255854.33602333,0
+SSD.US,D,20130304,000000,25.4593,25.7308,25.331,25.6243,217527.1718505,0
+SSD.US,D,20130305,000000,25.7566,26.0171,25.676,25.7048,248182.26592796,0
+SSD.US,D,20130306,000000,25.8551,26.2727,25.7725,26.1663,307961.861517,0
+SSD.US,D,20130307,000000,26.1176,26.5342,26.0171,26.2101,200204.92681281,0
+SSD.US,D,20130308,000000,26.4378,26.5511,25.9972,26.4745,351526.42784693,0
+SSD.US,D,20130311,000000,26.4178,26.5691,26.2537,26.3761,166977.39135326,0
+SSD.US,D,20130312,000000,26.3095,26.409,26.1086,26.2189,135952.21970402,0
+SSD.US,D,20130313,000000,26.2269,26.5879,26.046,26.384,146325.45381513,0
+SSD.US,D,20130314,000000,26.4178,26.9509,26.4178,26.748,211214.7345732,0
+SSD.US,D,20130315,000000,26.8037,27.085,26.757,27.0762,1177700.4713473,0
+SSD.US,D,20130318,000000,26.6992,27.1258,26.6396,26.9687,240517.23535163,0
+SSD.US,D,20130319,000000,27.0532,27.2611,26.6734,26.9011,181528.07718493,0
+SSD.US,D,20130320,000000,27.0434,27.3446,27.0334,27.2431,121946.59377426,0
+SSD.US,D,20130321,000000,27.1179,27.3118,26.7669,26.9598,162456.00884589,0
+SSD.US,D,20130322,000000,26.9876,27.2233,26.8763,27.11,166988.45345459,0
+SSD.US,D,20130325,000000,27.1258,27.5107,26.739,26.9329,140505.78286981,0
+SSD.US,D,20130326,000000,27.0155,27.1527,26.8236,27.0762,137132.84760964,0
+SSD.US,D,20130327,000000,26.8136,27.0155,26.5601,26.924,127215.17094422,0
+SSD.US,D,20130328,000000,26.9687,27.1587,26.7252,26.73,172674.37353837,0
+SSD.US,D,20130401,000000,26.757,26.8583,26.5263,26.6476,334854.83549658,0
+SSD.US,D,20130402,000000,26.7748,26.8853,25.9395,26.0072,200692.66491691,0
+SSD.US,D,20130403,000000,25.9893,26.2101,25.6502,25.7725,299687.40972192,0
+SSD.US,D,20130404,000000,25.7476,26.1842,25.5905,26.1663,180366.55654524,0
+SSD.US,D,20130405,000000,25.6671,26.0907,25.5717,25.9893,286757.82455793,0
+SSD.US,D,20130408,000000,25.9803,26.8136,25.9485,26.757,1077882.1028159,0
+SSD.US,D,20130409,000000,26.748,26.8236,26.4825,26.6317,170800.85583125,0
+SSD.US,D,20130410,000000,26.7072,26.9787,26.2269,26.8673,222908.38132492,0
+SSD.US,D,20130411,000000,26.7947,27.1945,26.748,27.1587,155602.53424897,0
+SSD.US,D,20130412,000000,27.0254,27.3377,26.748,27.1438,200622.26972663,0
+SSD.US,D,20130415,000000,27.0532,27.0532,26.1842,26.3333,605064.76210992,0
+SSD.US,D,20130416,000000,26.6227,26.9787,26.4178,26.9011,225059.45721088,0
+SSD.US,D,20130417,000000,26.739,26.739,26.2101,26.4994,418039.82620941,0
+SSD.US,D,20130418,000000,26.4556,26.8763,26.3333,26.5083,328221.59728068,0
+SSD.US,D,20130419,000000,26.4994,27.085,26.384,26.9787,365853.86036085,0
+SSD.US,D,20130422,000000,26.9787,27.085,26.4745,26.9687,141329.40659613,0
+SSD.US,D,20130423,000000,27.1855,27.7553,27.1438,27.5833,132820.63938197,0
+SSD.US,D,20130424,000000,27.6001,27.8637,27.442,27.8299,119865.91307859,0
+SSD.US,D,20130425,000000,27.9463,28.3141,27.6091,27.7006,176216.25725522,0
+SSD.US,D,20130426,000000,26.8763,26.9598,24.807,25.2315,697078.31532992,0
+SSD.US,D,20130429,000000,24.7572,25.0307,24.5783,24.983,396028.25585323,0
+SSD.US,D,20130430,000000,24.9063,25.2415,24.6608,25.0993,392138.41876725,0
+SSD.US,D,20130501,000000,24.9163,24.9561,24.2968,24.437,484493.89148292,0
+SSD.US,D,20130502,000000,24.5275,24.6071,24.4122,24.5783,284394.55745554,0
+SSD.US,D,20130503,000000,24.8398,25.4782,24.807,24.8627,340395.94261749,0
+SSD.US,D,20130506,000000,24.9461,25.0844,24.6707,25.0307,154657.22740801,0
+SSD.US,D,20130507,000000,25.0934,25.331,24.983,25.1152,165338.18906522,0
+SSD.US,D,20130508,000000,25.1242,25.3031,25.0476,25.1719,241581.20837049,0
+SSD.US,D,20130509,000000,25.1719,25.2843,24.9889,25.0654,153727.00525069,0
+SSD.US,D,20130510,000000,25.1072,25.2415,25.0058,25.1072,118639.0254765,0
+SSD.US,D,20130513,000000,25.0934,25.153,24.9561,25.1072,151411.00349035,0
+SSD.US,D,20130514,000000,25.0754,25.7048,25.0138,25.6671,401175.14990855,0
+SSD.US,D,20130515,000000,25.5398,25.6075,25.331,25.5398,169440.21736761,0
+SSD.US,D,20130516,000000,25.3886,25.5199,25.1341,25.322,90856.05516262,0
+SSD.US,D,20130517,000000,25.4156,25.4682,25.0754,25.2415,307711.4557687,0
+SSD.US,D,20130520,000000,25.1072,25.331,25.0058,25.2236,163826.70376527,0
+SSD.US,D,20130521,000000,25.2604,25.9217,25.1242,25.8182,187405.06992805,0
+SSD.US,D,20130522,000000,25.9395,26.2727,25.1977,25.331,199292.80627584,0
+SSD.US,D,20130523,000000,25.0396,25.5299,24.983,25.3469,122051.18091412,0
+SSD.US,D,20130524,000000,25.2693,25.4076,24.9889,25.3976,66642.120996131,0
+SSD.US,D,20130528,000000,25.7476,26.2101,25.505,25.7566,146669.38460194,0
+SSD.US,D,20130529,000000,25.6502,25.6671,25.0476,25.4682,125362.77179418,0
+SSD.US,D,20130530,000000,25.5398,25.7566,25.1719,25.6412,95838.023343564,0
+SSD.US,D,20130531,000000,25.501,25.9475,25.4831,25.5607,133792.09300789,0
+SSD.US,D,20130603,000000,25.6075,25.8799,25.2843,25.6581,275351.7924408,0
+SSD.US,D,20130604,000000,25.6333,25.9485,25.2236,25.339,152406.59261008,0
+SSD.US,D,20130605,000000,25.2604,25.6243,25.0058,25.0307,157742.5480336,0
+SSD.US,D,20130606,000000,25.0654,25.3976,24.9063,25.2505,164321.48138841,0
+SSD.US,D,20130607,000000,25.4324,25.4971,24.8716,25.0993,131396.64524708,0
+SSD.US,D,20130610,000000,25.1719,25.2505,24.8457,25.0993,119328.89834128,0
+SSD.US,D,20130611,000000,24.8815,24.9063,24.5365,24.6349,147486.97445481,0
+SSD.US,D,20130612,000000,24.7472,24.8398,24.3575,24.5017,177882.6119738,0
+SSD.US,D,20130613,000000,24.5017,25.0993,24.4828,24.9461,313893.1591212,0
+SSD.US,D,20130614,000000,24.9163,25.0844,24.7374,24.8885,153358.93897006,0
+SSD.US,D,20130617,000000,25.1719,25.3976,24.9989,25.2415,149961.86821608,0
+SSD.US,D,20130618,000000,25.331,25.8461,25.1242,25.7814,120807.19733725,0
+SSD.US,D,20130619,000000,25.7904,25.8709,24.9362,24.975,115436.04431858,0
+SSD.US,D,20130620,000000,24.6518,24.6518,24.0094,24.4032,210273.45031455,0
+SSD.US,D,20130621,000000,24.4927,25.1152,24.4738,24.975,512547.3804566,0
+SSD.US,D,20130624,000000,24.616,24.8219,24.1586,24.3416,198907.64402043,0
+SSD.US,D,20130625,000000,24.6439,24.8985,24.5852,24.6349,176489.79285176,0
+SSD.US,D,20130626,000000,24.79,25.0934,24.5445,24.6349,127293.61129911,0
+SSD.US,D,20130627,000000,24.8149,25.4404,24.616,25.3976,144620.88456469,0
+SSD.US,D,20130628,000000,25.331,25.8551,25.0993,25.696,309836.3848697,0
+SSD.US,D,20130701,000000,25.8242,26.3472,25.8242,26.2607,219619.92029309,0
+SSD.US,D,20130702,000000,26.2179,26.39,25.7765,25.8511,206183.48975906,0
+SSD.US,D,20130703,000000,25.7367,26.0032,25.681,25.9365,65304.612380738,0
+SSD.US,D,20130705,000000,26.2797,26.3075,25.5667,25.9942,167794.98120612,0
+SSD.US,D,20130708,000000,26.1146,26.1812,25.8759,25.9445,186142.98473082,0
+SSD.US,D,20130709,000000,26.053,26.7172,26.0132,26.6923,174748.01471502,0
+SSD.US,D,20130710,000000,26.6317,26.73,26.3393,26.39,147363.28004903,0
+SSD.US,D,20130711,000000,26.7748,27.5614,26.7748,27.5147,198306.26796629,0
+SSD.US,D,20130712,000000,27.4172,27.806,27.3655,27.5952,183239.6859544,0
+SSD.US,D,20130715,000000,27.6549,27.7434,27.4719,27.6549,97393.757048837,0
+SSD.US,D,20130716,000000,27.6728,27.8498,27.463,27.6966,132949.36201563,0
+SSD.US,D,20130717,000000,27.816,27.8498,27.3566,27.7146,161384.99630799,0
+SSD.US,D,20130718,000000,27.7146,28.0944,27.4997,27.8587,128667.32315522,0
+SSD.US,D,20130719,000000,27.8945,28.6582,27.8339,28.6413,132905.1136103,0
+SSD.US,D,20130722,000000,28.6224,28.699,27.9105,27.9591,200104.36225526,0
+SSD.US,D,20130723,000000,27.9691,28.1212,27.7891,27.8855,131628.94937502,0
+SSD.US,D,20130724,000000,27.8767,27.9502,27.094,27.1458,149848.23026605,0
+SSD.US,D,20130725,000000,27.112,27.3396,26.6923,27.1885,294400.73093161,0
+SSD.US,D,20130726,000000,27.094,29.2241,26.8863,28.4514,480309.40024333,0
+SSD.US,D,20130729,000000,28.349,28.349,27.7602,27.9781,195609.12653285,0
+SSD.US,D,20130730,000000,28.0686,29.051,28.0686,28.9197,626849.05656605,0
+SSD.US,D,20130731,000000,29.0142,29.3225,28.9357,28.9625,262495.61940382,0
+SSD.US,D,20130801,000000,29.1643,29.4746,28.9357,29.0778,278965.07699351,0
+SSD.US,D,20130802,000000,29.0142,29.3324,28.707,29.2419,195238.04331549,0
+SSD.US,D,20130805,000000,29.1892,29.2956,28.8312,28.9705,102656.30034534,0
+SSD.US,D,20130806,000000,28.8661,28.9883,28.2337,28.3112,158832.66783742,0
+SSD.US,D,20130807,000000,28.2943,28.4216,28.1212,28.34,131571.62757722,0
+SSD.US,D,20130808,000000,28.5041,28.5955,28.3678,28.4434,135891.8809695,0
+SSD.US,D,20130809,000000,28.3579,28.5508,28.159,28.4126,158561.14353203,0
+SSD.US,D,20130812,000000,28.2674,28.5955,28.1829,28.514,97521.474036923,0
+SSD.US,D,20130813,000000,28.4434,28.4683,27.9591,28.0328,113706.33392875,0
+SSD.US,D,20130814,000000,28.0059,28.2167,27.816,28.159,158987.53725604,0
+SSD.US,D,20130815,000000,27.8249,28.2167,27.4818,28.0944,166633.46056644,0
+SSD.US,D,20130816,000000,28.0596,28.5041,27.9591,28.0686,117426.21691246,0
+SSD.US,D,20130819,000000,28.0686,28.1113,27.2721,27.3068,132159.93023887,0
+SSD.US,D,20130820,000000,27.4172,28.2585,27.2631,27.8249,164499.48065527,0
+SSD.US,D,20130821,000000,27.6966,27.816,27.3655,27.453,180997.09632107,0
+SSD.US,D,20130822,000000,27.5515,27.9781,27.4898,27.9423,114165.91395675,0
+SSD.US,D,20130823,000000,27.9502,27.9502,27.3396,27.7602,81370.806094661,0
+SSD.US,D,20130826,000000,27.8667,28.3112,27.806,28.0328,88569.217123971,0
+SSD.US,D,20130827,000000,27.7602,27.8667,27.2054,27.2551,191872.14757434,0
+SSD.US,D,20130828,000000,27.3068,27.6549,27.0622,27.094,167314.28262105,0
+SSD.US,D,20130829,000000,27.086,27.8767,27.0165,27.1547,340074.13603333,0
+SSD.US,D,20130830,000000,27.112,27.5952,26.9797,27.4272,240489.07727552,0
+SSD.US,D,20130903,000000,27.7802,28.2207,27.4172,27.6051,207564.24113419,0
+SSD.US,D,20130904,000000,27.6051,27.9989,27.2711,27.3566,167144.32851879,0
+SSD.US,D,20130905,000000,27.4272,27.4272,27.0065,27.111,156960.15577587,0
+SSD.US,D,20130906,000000,27.3068,27.7046,26.7748,27.5057,189740.17895433,0
+SSD.US,D,20130909,000000,27.6549,28.4295,27.6131,28.4126,143863.63344634,0
+SSD.US,D,20130910,000000,28.4991,28.5557,28.0794,28.5091,165792.74086533,0
+SSD.US,D,20130911,000000,28.5041,28.5329,28.1034,28.1749,182801.22448349,0
+SSD.US,D,20130912,000000,28.1749,28.5041,27.987,27.9969,106898.11338273,0
+SSD.US,D,20130913,000000,28.1431,28.2287,27.9045,28.0436,100978.88352544,0
+SSD.US,D,20130916,000000,28.4216,28.5041,27.9502,28.0427,199096.70538862,0
+SSD.US,D,20130917,000000,28.0427,28.2008,27.9502,28.0328,129839.90589624,0
+SSD.US,D,20130918,000000,28.0516,28.9456,27.6231,28.707,225608.53969509,0
+SSD.US,D,20130919,000000,28.7418,28.9456,28.2674,28.3579,145913.13912918,0
+SSD.US,D,20130920,000000,28.5469,28.703,28.1064,28.343,862116.82201365,0
+SSD.US,D,20130923,000000,28.3579,28.514,28.167,28.2257,175790.86917679,0
+SSD.US,D,20130924,000000,28.2973,28.7378,28.0168,28.6105,183417.68522126,0
+SSD.US,D,20130925,000000,28.4722,28.9069,28.3708,28.4076,142969.61452974,0
+SSD.US,D,20130926,000000,28.4812,28.703,28.1431,28.696,115872.49449834,0
+SSD.US,D,20130927,000000,28.3708,28.8183,28.3708,28.686,96908.030235879,0
+SSD.US,D,20130930,000000,28.3112,28.7686,28.3112,28.5687,224836.20389311,0
+SSD.US,D,20131001,000000,28.4464,28.9426,28.4464,28.8979,165629.82628211,0
+SSD.US,D,20131002,000000,28.7278,28.7746,28.4464,28.4902,137145.92100212,0
+SSD.US,D,20131003,000000,28.4256,28.6612,27.6051,27.7802,167711.51262336,0
+SSD.US,D,20131004,000000,27.7066,28.0626,27.6648,27.9203,148273.38929485,0
+SSD.US,D,20131007,000000,27.7066,27.8349,27.4272,27.6479,151319.48974298,0
+SSD.US,D,20131008,000000,27.7344,27.7444,27.1358,27.1358,148007.89886291,0
+SSD.US,D,20131009,000000,27.2541,27.464,26.8574,26.923,213106.35390068,0
+SSD.US,D,20131010,000000,27.28,27.6976,27.2243,27.6141,182382.87592408,0
+SSD.US,D,20131011,000000,27.5236,28.4256,27.5236,28.3996,218402.08350117,0
+SSD.US,D,20131014,000000,28.1869,28.696,28.1242,28.3062,201258.84337591,0
+SSD.US,D,20131015,000000,28.2535,28.2535,27.3128,27.6479,242289.18285564,0
+SSD.US,D,20131016,000000,27.7802,27.8687,27.3924,27.5335,154969.98318199,0
+SSD.US,D,20131017,000000,27.4371,28.2535,27.4371,28.2207,172731.69533617,0
+SSD.US,D,20131018,000000,28.4812,29.1703,28.1958,29.1017,254535.93467386,0
+SSD.US,D,20131021,000000,29.1096,29.2399,28.7278,29.2319,191243.61908967,0
+SSD.US,D,20131022,000000,29.399,29.9211,29.2687,29.8306,217728.3009656,0
+SSD.US,D,20131023,000000,29.7978,29.9867,29.2061,29.4448,193691.36042039,0
+SSD.US,D,20131024,000000,29.4268,29.9797,29.3105,29.8943,205229.13210791,0
+SSD.US,D,20131025,000000,30.642,32.6019,30.2561,31.5409,858279.2784976,0
+SSD.US,D,20131028,000000,31.6593,32.2261,31.5151,32.1455,291880.58311944,0
+SSD.US,D,20131029,000000,32.3484,32.7024,31.2227,31.5051,379735.79188482,0
+SSD.US,D,20131030,000000,31.6205,31.9914,31.3122,31.5777,344786.59120005,0
+SSD.US,D,20131031,000000,31.6135,31.7696,31.2138,31.2138,266231.59271674,0
+SSD.US,D,20131101,000000,31.1531,31.5947,30.7991,31.2397,232932.65642133,0
+SSD.US,D,20131104,000000,31.3898,31.5947,31.2227,31.2665,216684.44085824,0
+SSD.US,D,20131105,000000,31.0806,31.344,30.7216,31.0806,169417.08751938,0
+SSD.US,D,20131106,000000,31.2665,31.4336,30.9751,31.3828,92656.160742735,0
+SSD.US,D,20131107,000000,31.5221,31.6851,30.5724,30.5724,188472.05988364,0
+SSD.US,D,20131108,000000,30.5277,31.4684,30.3596,31.363,161610.2609169,0
+SSD.US,D,20131111,000000,31.2307,31.5409,31.0189,31.2853,115931.8275873,0
+SSD.US,D,20131112,000000,31.1084,31.4872,31.0806,31.344,100837.08749929,0
+SSD.US,D,20131113,000000,31.179,31.9825,31.179,31.6772,117538.84921692,0
+SSD.US,D,20131114,000000,31.6045,31.883,31.2575,31.6851,176607.45338408,0
+SSD.US,D,20131115,000000,31.6275,31.7876,31.4336,31.6205,138757.97085962,0
+SSD.US,D,20131118,000000,31.7318,31.8313,31.1979,31.3122,131968.85757953,0
+SSD.US,D,20131119,000000,31.2307,31.6045,31.0566,31.171,154974.00576428,0
+SSD.US,D,20131120,000000,31.3033,31.6423,30.8975,30.9413,112410.05678195,0
+SSD.US,D,20131121,000000,31.1174,31.6682,30.6599,31.6045,134601.63769614,0
+SSD.US,D,20131122,000000,31.5677,31.6205,31.2575,31.5051,111662.86211937,0
+SSD.US,D,20131125,000000,31.5867,31.6523,31.4425,31.4872,72133.951483846,0
+SSD.US,D,20131126,000000,31.5947,31.8054,31.2765,31.5947,306784.2505481,0
+SSD.US,D,20131127,000000,31.6344,32.2091,31.2227,32.05,145259.46950512,0
+SSD.US,D,20131129,000000,32.0908,32.1843,31.9197,31.9645,55274.303410867,0
+SSD.US,D,20131202,000000,31.883,31.883,31.1432,31.1432,173624.7086072,0
+SSD.US,D,20131203,000000,31.0378,31.1174,30.7474,30.9165,229407.86867927,0
+SSD.US,D,20131204,000000,30.8697,31.3898,30.7216,30.9333,185663.29179131,0
+SSD.US,D,20131205,000000,30.8787,31.2853,30.8787,31.1432,137068.48629281,0
+SSD.US,D,20131206,000000,31.5409,31.9645,31.3202,31.3281,182059.05804878,0
+SSD.US,D,20131209,000000,31.1879,31.3898,31.0189,31.2227,246334.8950058,0
+SSD.US,D,20131210,000000,31.2049,31.4146,30.7384,30.7832,230582.46271143,0
+SSD.US,D,20131211,000000,30.7644,30.8518,30.3238,30.6967,234244.01825177,0
+SSD.US,D,20131212,000000,30.6967,31.2575,30.5724,30.9165,236687.73700018,0
+SSD.US,D,20131213,000000,31.0378,31.2138,30.825,31.1253,226657.42803032,0
+SSD.US,D,20131216,000000,31.1621,31.4952,31.0726,31.2227,135566.05180304,0
+SSD.US,D,20131217,000000,31.2049,31.353,30.8975,31.003,89105.226215703,0
+SSD.US,D,20131218,000000,31.003,32.0083,31.003,31.6682,228110.58588689,0
+SSD.US,D,20131219,000000,31.6045,31.9735,31.4684,31.9267,293316.64500123,0
+SSD.US,D,20131220,000000,31.883,32.5433,31.883,32.5433,379002.67626029,0
+SSD.US,D,20131223,000000,32.5681,32.7988,32.2907,32.7402,208102.26151707,0
+SSD.US,D,20131224,000000,32.6835,32.9321,32.6298,32.6566,97980.048419344,0
+SSD.US,D,20131226,000000,32.7402,33.0106,32.6755,32.779,169141.54063169,0
+SSD.US,D,20131227,000000,32.8426,32.8426,32.421,32.5523,88012.089475153,0
+SSD.US,D,20131230,000000,32.5134,32.7462,32.5134,32.6337,99135.535185575,0
+SSD.US,D,20131231,000000,32.6616,32.8386,32.424,32.4508,97554.660340914,0
+SSD.US,D,20140102,000000,32.4896,32.5224,31.7428,32.0282,158675.78712764,0
+SSD.US,D,20140103,000000,32.0451,32.3514,31.6055,31.6861,320379.57308307,0
+SSD.US,D,20140106,000000,31.7896,31.9207,30.7036,30.7116,233880.98019901,0
+SSD.US,D,20140107,000000,30.7812,31.0796,30.5873,30.64,228521.89492727,0
+SSD.US,D,20140108,000000,30.6589,31.0458,30.3814,30.4819,361739.76431155,0
+SSD.US,D,20140109,000000,30.5943,30.6778,30.2959,30.5873,452718.50823437,0
+SSD.US,D,20140110,000000,30.649,30.814,30.4819,30.5943,219360.46373461,0
+SSD.US,D,20140113,000000,30.4452,30.5247,29.9081,29.9917,214375.47861694,0
+SSD.US,D,20140114,000000,30.1269,30.287,29.9251,30.117,290415.35751596,0
+SSD.US,D,20140115,000000,30.1727,30.6211,29.9081,30.5943,190466.25505982,0
+SSD.US,D,20140116,000000,30.4899,30.8508,30.3814,30.7624,153421.28899574,0
+SSD.US,D,20140117,000000,30.7364,30.7364,30.2353,30.3397,123815.08325352,0
+SSD.US,D,20140121,000000,30.463,30.649,30.2164,30.4064,142995.76131471,0
+SSD.US,D,20140122,000000,30.4064,30.454,29.8515,30.2532,139852.11324574,0
+SSD.US,D,20140123,000000,30.2353,30.3884,29.9758,30.3467,161168.78250926,0
+SSD.US,D,20140124,000000,30.0832,30.1727,28.7477,28.8909,236362.91347931,0
+SSD.US,D,20140127,000000,29.04,29.2419,28.2694,28.8461,174596.16223312,0
+SSD.US,D,20140128,000000,28.9347,29.5015,28.9078,29.42,206265.95269625,0
+SSD.US,D,20140129,000000,29.1116,29.4925,29.0768,29.2241,271846.11196467,0
+SSD.US,D,20140130,000000,29.4478,29.5939,28.9685,29.0122,205257.29018404,0
+SSD.US,D,20140131,000000,28.4981,29.1385,28.3986,28.8024,115849.36465011,0
+SSD.US,D,20140203,000000,28.8024,28.9685,27.6011,27.7871,262595.17831579,0
+SSD.US,D,20140204,000000,27.9502,28.3141,27.4689,27.6708,250052.76669836,0
+SSD.US,D,20140205,000000,27.4779,28.2028,27.2849,27.7871,216106.19465235,0
+SSD.US,D,20140206,000000,27.814,28.3986,27.7672,27.9015,208084.15989671,0
+SSD.US,D,20140207,000000,27.9591,29.1723,27.5575,28.8809,316345.9286798,0
+SSD.US,D,20140210,000000,28.8282,28.8282,28.2694,28.7477,278369.73481282,0
+SSD.US,D,20140211,000000,28.7378,29.8008,28.5827,29.5869,263139.23257212,0
+SSD.US,D,20140212,000000,29.5939,30.0195,29.402,29.7342,200392.98253541,0
+SSD.US,D,20140213,000000,29.4666,30.1647,29.2608,29.9519,177461.24647767,0
+SSD.US,D,20140214,000000,29.9837,30.463,29.9439,30.1358,179069.27375287,0
+SSD.US,D,20140218,000000,30.1995,30.9155,30.1995,30.6211,233514.92520954,0
+SSD.US,D,20140219,000000,30.5147,30.8777,30.2075,30.2075,219879.37685156,0
+SSD.US,D,20140220,000000,30.1895,30.8508,30.1826,30.7624,147248.63645342,0
+SSD.US,D,20140221,000000,30.8867,31.0368,30.1358,30.1995,297734.44601433,0
+SSD.US,D,20140224,000000,30.2164,30.9493,29.9837,30.4252,172466.20490424,0
+SSD.US,D,20140225,000000,30.3884,30.5326,30.0354,30.1358,123347.45806091,0
+SSD.US,D,20140226,000000,30.2075,31.344,30.0632,31.1531,196652.98664019,0
+SSD.US,D,20140227,000000,31.0189,31.4057,30.8508,31.363,113177.36435605,0
+SSD.US,D,20140228,000000,31.4057,31.6861,31.0796,31.2307,126941.63534769,0
+SSD.US,D,20140303,000000,30.9582,30.9582,30.1727,30.649,221031.84668106,0
+SSD.US,D,20140304,000000,31.0368,31.9675,31.0368,31.6055,317475.26866107,0
+SSD.US,D,20140305,000000,31.5061,31.533,31.1253,31.2665,95669.074886884,0
+SSD.US,D,20140306,000000,31.344,31.5161,31.2307,31.4882,63815.251283448,0
+SSD.US,D,20140307,000000,31.5957,31.6533,31.2138,31.3202,113605.7693712,0
+SSD.US,D,20140310,000000,31.2307,31.4346,30.9582,31.4346,102620.09710463,0
+SSD.US,D,20140311,000000,31.4156,31.4434,30.9155,31.171,155391.34867811,0
+SSD.US,D,20140312,000000,30.9323,31.179,30.7276,31.0626,93187.14160659,0
+SSD.US,D,20140313,000000,31.0796,31.0796,30.0354,30.1895,165236.6188621,0
+SSD.US,D,20140314,000000,30.1826,30.6778,30.0732,30.5068,157024.5170927,0
+SSD.US,D,20140317,000000,30.649,31.4882,30.649,31.363,222558.41666465,0
+SSD.US,D,20140318,000000,31.4156,31.9854,31.2953,31.9029,210000.92036358,0
+SSD.US,D,20140319,000000,31.9397,32.077,31.2049,31.3998,106650.72457116,0
+SSD.US,D,20140320,000000,31.3729,31.4962,30.9225,30.993,99171.738426291,0
+SSD.US,D,20140321,000000,31.1342,31.6443,30.7544,30.8687,469153.7738745,0
+SSD.US,D,20140324,000000,31.0368,31.2665,30.472,30.6679,171664.70538058,0
+SSD.US,D,20140325,000000,30.9493,31.2575,30.7544,31.0109,149073.88317293,0
+SSD.US,D,20140326,000000,31.179,31.179,29.8008,29.8435,130504.63762163,0
+SSD.US,D,20140327,000000,29.8356,30.101,29.6119,30.0354,175137.19955273,0
+SSD.US,D,20140328,000000,30.0354,30.64,29.9758,30.3467,129760.45989577,0
+SSD.US,D,20140331,000000,30.5147,31.2485,30.3397,31.2138,185221.81338368,0
+SSD.US,D,20140401,000000,31.2804,31.6841,31.1292,31.5927,168728.22030018,0
+SSD.US,D,20140402,000000,31.5837,31.6841,31.2525,31.4922,86266.288756114,0
+SSD.US,D,20140403,000000,31.4842,31.4842,30.816,30.8627,114016.072766,0
+SSD.US,D,20140404,000000,31.175,31.4654,30.1647,30.2005,130607.21347032,0
+SSD.US,D,20140407,000000,30.0732,30.2711,29.4547,29.4816,175973.89667153,0
+SSD.US,D,20140408,000000,29.4547,29.7142,29.1862,29.5681,175212.6229709,0
+SSD.US,D,20140409,000000,29.7142,30.0275,29.3812,29.8177,139826.97210636,0
+SSD.US,D,20140410,000000,29.764,29.7818,29.046,29.1624,177521.5852122,0
+SSD.US,D,20140411,000000,28.8422,29.2677,28.7428,28.8769,148661.56848698,0
+SSD.US,D,20140414,000000,29.2489,29.2489,28.5597,28.699,117628.35167313,0
+SSD.US,D,20140415,000000,28.7158,29.037,28.3648,28.7428,156712.7669643,0
+SSD.US,D,20140416,000000,29.0182,29.3105,28.8869,29.1534,89669.39338355,0
+SSD.US,D,20140417,000000,29.1086,29.5501,28.9923,29.3404,66791.962186878,0
+SSD.US,D,20140421,000000,29.418,29.6109,29.0281,29.6109,94169.657333837,0
+SSD.US,D,20140422,000000,29.6198,29.8604,29.4646,29.6377,70950.306641503,0
+SSD.US,D,20140423,000000,29.5681,29.6198,29.0182,29.0828,110108.13405968,0
+SSD.US,D,20140424,000000,29.3572,29.3572,28.6582,28.9237,153085.40337353,0
+SSD.US,D,20140425,000000,29.1445,29.935,28.1252,29.5333,344604.56935088,0
+SSD.US,D,20140428,000000,29.8087,30.2791,28.9317,30.0632,311616.3775383,0
+SSD.US,D,20140429,000000,30.2085,30.3208,29.7998,29.935,201444.88780738,0
+SSD.US,D,20140430,000000,29.8604,29.8793,28.869,29.0728,308752.29893932,0
+SSD.US,D,20140501,000000,28.9923,29.7332,28.6662,29.6944,255333.41161523,0
+SSD.US,D,20140502,000000,29.8087,30.4471,29.5591,30.0016,168557.26055235,0
+SSD.US,D,20140505,000000,29.7043,30.0832,29.5333,29.764,178424.65493899,0
+SSD.US,D,20140506,000000,29.6466,29.7332,28.6055,28.7428,222010.33982601,0
+SSD.US,D,20140507,000000,28.7984,28.9317,28.336,28.7248,188464.01471904,0
+SSD.US,D,20140508,000000,28.7328,29.1007,28.2893,28.5499,132903.10231916,0
+SSD.US,D,20140509,000000,28.4026,29.8087,28.3171,29.7818,204820.84000427,0
+SSD.US,D,20140512,000000,29.9439,30.9523,29.6755,30.8817,189699.95313131,0
+SSD.US,D,20140513,000000,30.8449,30.9363,30.5525,30.7564,522029.61258784,0
+SSD.US,D,20140514,000000,30.6977,30.8449,30.2791,30.464,554797.56801938,0
+SSD.US,D,20140515,000000,30.2791,30.3775,29.1624,29.2399,385970.79445281,0
+SSD.US,D,20140516,000000,29.1693,29.4,28.5597,28.8143,202131.74373543,0
+SSD.US,D,20140519,000000,28.6513,29.1086,28.6145,29.1086,185025.71249646,0
+SSD.US,D,20140520,000000,29.046,29.1365,28.1968,28.2893,298335.82206847,0
+SSD.US,D,20140521,000000,28.3838,28.6055,27.8418,28.2992,164442.15885746,0
+SSD.US,D,20140522,000000,28.2803,29.0828,28.2207,29.0281,198155.42112997,0
+SSD.US,D,20140523,000000,29.056,29.8793,28.9237,29.8256,154846.2887762,0
+SSD.US,D,20140527,000000,30.0016,30.1737,29.8435,30.0534,217728.3009656,0
+SSD.US,D,20140528,000000,30.0106,30.1836,29.5501,29.6198,178753.50104216,0
+SSD.US,D,20140529,000000,29.7332,29.9758,29.4378,29.6566,137941.38665233,0
+SSD.US,D,20140530,000000,29.6944,29.6944,29.418,29.4905,125392.94116144,0
+SSD.US,D,20140602,000000,29.4816,29.4816,28.9645,29.1007,119324.87575898,0
+SSD.US,D,20140603,000000,29.037,29.1952,28.5687,28.7796,128074.99791125,0
+SSD.US,D,20140604,000000,28.6741,29.3404,28.5867,29.2757,231286.41461427,0
+SSD.US,D,20140605,000000,29.3105,30.1836,29.2857,30.1647,138073.12622271,0
+SSD.US,D,20140606,000000,30.3407,31.2447,30.3407,31.0934,256721.20250939,0
+SSD.US,D,20140609,000000,30.997,31.5648,30.9622,31.4316,186902.2471403,0
+SSD.US,D,20140610,000000,31.3689,31.5022,31.0149,31.2267,146736.7628555,0
+SSD.US,D,20140611,000000,31.0218,31.0746,30.4084,30.7654,217071.61440481,0
+SSD.US,D,20140612,000000,30.7752,31.0149,30.4471,30.7146,165338.18906522,0
+SSD.US,D,20140613,000000,30.8817,30.9095,30.3904,30.7484,139494.10342088,0
+SSD.US,D,20140616,000000,31.2715,32.4806,30.825,32.4329,547265.28265902,0
+SSD.US,D,20140617,000000,32.3335,32.777,31.9467,32.2479,484052.41307529,0
+SSD.US,D,20140618,000000,32.2748,32.3424,31.6334,32.1186,313175.12818031,0
+SSD.US,D,20140619,000000,32.1863,32.77,32.1863,32.754,271040.5898587,0
+SSD.US,D,20140620,000000,32.6268,32.8227,32.1574,32.4508,892017.68190949,0
+SSD.US,D,20140623,000000,32.4508,32.8833,31.8561,31.9197,251668.83913816,0
+SSD.US,D,20140624,000000,31.8134,32.3265,31.6841,31.7686,254280.50069769,0
+SSD.US,D,20140625,000000,31.5121,32.2559,31.5121,32.2042,113986.90904432,0
+SSD.US,D,20140626,000000,32.067,32.1376,31.6513,31.9993,122621.38195541,0
+SSD.US,D,20140627,000000,31.7776,32.2748,31.5837,32.2659,287340.09334614,0
+SSD.US,D,20140630,000000,32.1574,32.5989,31.9467,32.239,211147.35631963,0
+SSD.US,D,20140701,000000,32.2201,33.1528,31.9735,32.8436,258450.91289922,0
+SSD.US,D,20140702,000000,32.7879,33.0305,32.4438,32.5483,153473.58256567,0
+SSD.US,D,20140703,000000,32.6825,32.8953,32.5741,32.756,82849.105090621,0
+SSD.US,D,20140707,000000,32.6825,33.1618,31.6314,31.6742,186901.24149473,0
+SSD.US,D,20140708,000000,31.5996,31.5996,30.9821,31.3748,186147.00731312,0
+SSD.US,D,20140709,000000,31.4634,31.5897,30.7872,30.811,183929.55881918,0
+SSD.US,D,20140710,000000,30.1378,30.7325,29.9161,30.5018,209661.01215908,0
+SSD.US,D,20140711,000000,30.3834,30.7693,30.1568,30.5018,174449.3379791,0
+SSD.US,D,20140714,000000,30.8389,30.8389,30.5018,30.5455,110377.6470739,0
+SSD.US,D,20140715,000000,30.4849,30.6092,30.103,30.5018,144236.72795485,0
+SSD.US,D,20140716,000000,30.6997,30.8667,30.3785,30.6997,120444.15928449,0
+SSD.US,D,20140717,000000,30.4104,30.4104,29.4985,29.5919,168226.40315801,0
+SSD.US,D,20140718,000000,29.5144,30.2989,29.5144,30.2373,123702.45094906,0
+SSD.US,D,20140721,000000,30.0016,30.1378,29.6844,29.7392,162766.7533287,0
+SSD.US,D,20140722,000000,29.9917,30.3785,29.7988,30.3606,105605.85881823,0
+SSD.US,D,20140723,000000,30.3069,30.6361,30.0544,30.3069,100875.30203116,0
+SSD.US,D,20140724,000000,30.3149,30.4392,29.3792,29.6277,168743.30498381,0
+SSD.US,D,20140725,000000,28.7477,29.4985,28.2475,28.7835,215098.53778571,0
+SSD.US,D,20140728,000000,28.7378,28.8382,27.3337,27.6797,260650.25977281,0
+SSD.US,D,20140729,000000,27.7234,28.1889,27.6211,27.6539,222413.60370177,0
+SSD.US,D,20140730,000000,27.816,27.9115,27.449,27.6618,178726.34861163,0
+SSD.US,D,20140731,000000,27.3695,27.5296,26.922,27.0692,214906.45948079,0
+SSD.US,D,20140801,000000,27.112,27.4212,26.8733,27.3506,273000.59308531,0
+SSD.US,D,20140804,000000,27.5107,27.9621,27.282,27.9283,228032.145532,0
+SSD.US,D,20140805,000000,27.7504,28.0736,27.7036,27.9363,147516.1381765,0
+SSD.US,D,20140806,000000,27.7602,28.5807,27.7602,28.155,200777.13914525,0
+SSD.US,D,20140807,000000,28.2237,28.3678,27.7424,27.8786,143055.09440366,0
+SSD.US,D,20140808,000000,27.8965,28.6771,27.806,28.5707,386116.61306126,0
+SSD.US,D,20140811,000000,28.7378,28.9545,28.4216,28.5061,108253.72361848,0
+SSD.US,D,20140812,000000,28.4305,28.4961,27.7324,27.9363,160946.53483708,0
+SSD.US,D,20140813,000000,28.0367,28.2317,27.798,28.164,214010.42927304,0
+SSD.US,D,20140814,000000,28.155,28.3858,27.9283,28.3579,138635.28209941,0
+SSD.US,D,20140815,000000,28.6701,28.6701,27.7036,28.0636,153051.21142396,0
+SSD.US,D,20140818,000000,28.3201,29.0052,28.2823,28.8919,153157.80985496,0
+SSD.US,D,20140819,000000,29.0142,29.6188,28.9097,29.228,329191.03961545,0
+SSD.US,D,20140820,000000,29.0788,29.1236,28.3678,28.696,157636.95524817,0
+SSD.US,D,20140821,000000,28.7198,28.9287,28.3112,28.8999,121642.88881047,0
+SSD.US,D,20140822,000000,28.8094,29.0242,28.6453,28.8471,107173.66027042,0
+SSD.US,D,20140825,000000,28.9287,29.0968,28.2157,28.5249,142633.72890753,0
+SSD.US,D,20140826,000000,28.6185,28.8382,28.4444,28.7576,137256.54201542,0
+SSD.US,D,20140827,000000,28.8382,28.9705,28.7198,28.8919,95889.311267914,0
+SSD.US,D,20140828,000000,28.7278,28.8282,28.4961,28.6353,112272.28333811,0
+SSD.US,D,20140829,000000,28.6612,28.8651,28.4782,28.7666,69045.613921536,0
+SSD.US,D,20140902,000000,28.9287,29.1056,28.6264,28.8551,104866.70932026,0
+SSD.US,D,20140903,000000,28.9456,28.9705,28.3956,28.5249,132262.50608758,0
+SSD.US,D,20140904,000000,28.5995,29.0788,28.5707,28.7278,70889.967906974,0
+SSD.US,D,20140905,000000,28.6264,28.8282,28.4216,28.5061,79714.50783184,0
+SSD.US,D,20140908,000000,28.4782,28.7378,28.3201,28.5349,77933.509517659,0
+SSD.US,D,20140909,000000,28.5538,28.5538,27.9453,28.0914,97561.699859943,0
+SSD.US,D,20140910,000000,28.0546,28.6095,28.0546,28.5538,185665.30308247,0
+SSD.US,D,20140911,000000,28.4216,28.9357,28.1461,28.7746,127380.0968186,0
+SSD.US,D,20140912,000000,28.6701,28.703,28.349,28.5249,229169.53067787,0
+SSD.US,D,20140915,000000,28.5905,28.703,28.2317,28.4534,171949.30307845,0
+SSD.US,D,20140916,000000,28.4444,28.6771,28.3579,28.5707,179865.74504865,0
+SSD.US,D,20140917,000000,28.5707,29.2369,28.4623,28.7746,195464.31356997,0
+SSD.US,D,20140918,000000,28.8193,28.8382,28.0188,28.2475,173847.96192496,0
+SSD.US,D,20140919,000000,28.2475,28.5349,27.2561,27.3148,404512.88757358,0
+SSD.US,D,20140922,000000,27.1607,27.1975,26.7878,27.0602,277329.89728777,0
+SSD.US,D,20140923,000000,26.8733,27.094,26.8265,26.8265,162973.91631725,0
+SSD.US,D,20140924,000000,26.9181,27.1795,26.6674,26.8176,155456.71564052,0
+SSD.US,D,20140925,000000,26.6674,26.9857,26.3363,26.4148,136800.98456973,0
+SSD.US,D,20140926,000000,26.4348,26.5581,26.2121,26.5332,171546.03920267,0
+SSD.US,D,20140929,000000,26.1852,26.8076,26.1852,26.7977,396191.17043645,0
+SSD.US,D,20140930,000000,26.8455,26.8455,25.9734,26.0688,327774.08499959,0
+SSD.US,D,20141001,000000,26.05,26.3244,25.8073,26.1136,467287.2956864,0
+SSD.US,D,20141002,000000,26.1384,26.6147,26.0778,26.4785,136136.25284434,0
+SSD.US,D,20141003,000000,26.7878,26.8265,26.5481,26.5571,152005.34002546,0
+SSD.US,D,20141006,000000,26.5859,26.733,26.387,26.4696,138549.8022255,0
+SSD.US,D,20141007,000000,26.3702,26.751,26.1036,26.1136,206000.46226432,0
+SSD.US,D,20141008,000000,26.0946,26.6317,25.8789,26.6147,186017.27903388,0
+SSD.US,D,20141009,000000,26.5769,26.5769,26.03,26.2627,217964.62767584,0
+SSD.US,D,20141010,000000,26.1295,26.6147,25.9415,25.9823,300016.25582511,0
+SSD.US,D,20141013,000000,25.9913,26.4228,25.8968,25.9644,159798.08758988,0
+SSD.US,D,20141014,000000,26.2439,26.6664,26.1384,26.38,236949.20484981,0
+SSD.US,D,20141015,000000,26.2179,27.3108,25.7536,27.1557,337425.26558751,0
+SSD.US,D,20141016,000000,26.6923,28.0974,26.6923,28.0148,286172.538833,0
+SSD.US,D,20141017,000000,28.337,28.337,27.631,27.8468,335522.58415869,0
+SSD.US,D,20141020,000000,27.801,28.2207,27.6986,28.0148,208487.42377249,0
+SSD.US,D,20141021,000000,28.1064,28.5439,27.987,28.3658,170211.54752401,0
+SSD.US,D,20141022,000000,28.4434,28.6612,27.7374,27.7642,118076.86959981,0
+SSD.US,D,20141023,000000,28.1431,28.9207,28.0784,28.686,160650.87503789,0
+SSD.US,D,20141024,000000,28.7576,28.7576,27.8747,28.2385,267481.61016706,0
+SSD.US,D,20141027,000000,28.0228,28.2903,27.7742,28.1143,150326.91755998,0
+SSD.US,D,20141028,000000,28.2545,28.9804,28.2545,28.9625,198013.62510383,0
+SSD.US,D,20141029,000000,28.9973,29.2936,28.337,28.5051,171546.03920267,0
+SSD.US,D,20141030,000000,28.4434,29.3483,28.17,29.0262,189232.3279387,0
+SSD.US,D,20141031,000000,29.6049,29.8953,29.3304,29.5781,219056.75877082,0
+SSD.US,D,20141103,000000,29.5701,29.8226,29.3016,29.6506,311088.41361118,0
+SSD.US,D,20141104,000000,29.6148,29.9409,29.3672,29.4567,143618.25592593,0
+SSD.US,D,20141105,000000,29.6049,29.8575,29.411,29.5511,129616.65257847,0
+SSD.US,D,20141106,000000,29.5611,29.9131,29.5611,29.8395,125566.917846,0
+SSD.US,D,20141107,000000,29.8575,30.0255,29.7282,29.9221,137843.8390315,0
+SSD.US,D,20141110,000000,30.0712,30.0712,29.5353,29.5879,125097.28136225,0
+SSD.US,D,20141111,000000,29.5611,29.7282,29.402,29.7083,238302.80379441,0
+SSD.US,D,20141112,000000,29.5511,29.8226,29.2489,29.751,121973.7462048,0
+SSD.US,D,20141113,000000,29.7182,29.8953,29.3016,29.3822,62033.247323691,0
+SSD.US,D,20141114,000000,29.411,29.7182,28.8024,29.42,89557.76672467,0
+SSD.US,D,20141117,000000,29.3205,29.4836,29.044,29.0988,75555.15773164,0
+SSD.US,D,20141118,000000,29.1952,29.5701,28.9207,29.3572,124057.4438372,0
+SSD.US,D,20141119,000000,29.3672,29.3672,28.5896,28.9466,121956.65023002,0
+SSD.US,D,20141120,000000,28.7477,29.7182,28.5617,29.6794,118510.30284284,0
+SSD.US,D,20141121,000000,30.1,30.3049,29.0988,29.3205,151759.96250505,0
+SSD.US,D,20141124,000000,29.3404,29.9131,29.2757,29.8664,133619.1219689,0
+SSD.US,D,20141125,000000,29.9559,30.1259,29.5611,30.0912,217903.28329573,0
+SSD.US,D,20141126,000000,30.107,30.107,29.7779,29.9887,138141.51012185,0
+SSD.US,D,20141128,000000,30.0812,30.0812,29.6148,29.6894,125139.51847642,0
+SSD.US,D,20141201,000000,29.6237,29.758,29.2579,29.5263,176496.83237078,0
+SSD.US,D,20141202,000000,29.4756,30.1259,29.4756,30.0255,200185.81954686,0
+SSD.US,D,20141203,000000,29.9639,30.4839,29.9041,30.3824,317122.28706408,0
+SSD.US,D,20141204,000000,30.3824,30.457,30.1448,30.2711,210795.38036822,0
+SSD.US,D,20141205,000000,30.2453,30.9751,30.1995,30.6997,238407.39093427,0
+SSD.US,D,20141208,000000,30.6639,31.1193,30.1448,30.3407,146080.07629472,0
+SSD.US,D,20141209,000000,30.0712,31.2794,29.9131,31.2257,167817.10540879,0
+SSD.US,D,20141210,000000,31.0566,31.2705,30.0612,30.1826,168504.96698241,0
+SSD.US,D,20141211,000000,30.3696,31.182,30.3596,30.5455,258988.93328211,0
+SSD.US,D,20141212,000000,30.0424,30.2711,29.1076,29.3016,251032.26548889,0
+SSD.US,D,20141215,000000,29.5263,29.7858,29.054,29.5432,157704.33350172,0
+SSD.US,D,20141216,000000,29.4925,30.1448,29.2757,29.5015,253345.2503125,0
+SSD.US,D,20141217,000000,29.5104,30.3139,29.1256,30.2353,228918.11928401,0
+SSD.US,D,20141218,000000,30.6092,30.7434,29.9559,30.6361,128871.46920704,0
+SSD.US,D,20141219,000000,30.8955,31.1462,30.4481,30.465,817071.9453966,0
+SSD.US,D,20141222,000000,30.4839,30.645,30.1548,30.6271,133887.62933755,0
+SSD.US,D,20141223,000000,30.7434,31.0288,30.5555,30.6171,124796.59333519,0
+SSD.US,D,20141224,000000,30.6271,30.9045,30.5088,30.7702,83920.117628511,0
+SSD.US,D,20141226,000000,30.9225,31.3311,30.6171,31.2794,84660.272772066,0
+SSD.US,D,20141229,000000,31.4415,31.7905,31.0288,31.1561,215721.03239693,0
+SSD.US,D,20141230,000000,31.1193,31.2794,30.8677,30.9225,97911.664520212,0
+SSD.US,D,20141231,000000,30.9323,31.3073,30.7096,30.9403,149480.16398543,0
+SSD.US,D,20150102,000000,31.0119,31.1999,30.1895,30.6549,157778.75127431,0
+SSD.US,D,20150105,000000,30.4919,30.7335,30.116,30.5743,268701.45825013,0
+SSD.US,D,20150106,000000,30.6092,30.6917,29.4348,29.755,166664.63557929,0
+SSD.US,D,20150107,000000,29.9191,30.1975,29.5064,29.9619,146207.7932828,0
+SSD.US,D,20150108,000000,30.3198,30.7444,30.0593,30.645,161087.32521765,0
+SSD.US,D,20150109,000000,30.5833,30.8687,30.4919,30.5356,136237.82304746,0
+SSD.US,D,20150112,000000,30.5356,31.0209,30.0235,30.5455,223570.09611358,0
+SSD.US,D,20150113,000000,30.9065,31.3998,29.6377,30.2959,398391.52295561,0
+SSD.US,D,20150114,000000,29.9698,30.5645,29.8823,29.9957,238598.4635936,0
+SSD.US,D,20150115,000000,30.1627,30.1627,28.3281,28.4862,307197.57087963,0
+SSD.US,D,20150116,000000,28.3092,29.4796,27.9761,29.4617,230967.62496684,0
+SSD.US,D,20150120,000000,29.5561,29.5561,29.047,29.2171,131605.81952678,0
+SSD.US,D,20150121,000000,29.1554,29.7739,29.0838,29.5651,218548.90775519,0
+SSD.US,D,20150122,000000,29.8455,30.124,29.3772,30.114,167111.1422148,0
+SSD.US,D,20150123,000000,30.1428,30.1627,29.5829,29.7242,118410.74393086,0
+SSD.US,D,20150126,000000,29.8286,30.465,29.6287,30.4084,249925.04971027,0
+SSD.US,D,20150127,000000,29.9619,30.5455,29.8823,30.3824,154160.43849372,0
+SSD.US,D,20150128,000000,30.5356,30.5356,29.747,29.9379,235513.14296802,0
+SSD.US,D,20150129,000000,29.9469,30.3129,29.6854,30.0304,195077.14002341,0
+SSD.US,D,20150130,000000,29.7828,30.0056,29.2618,29.3055,186845.93098808,0
+SSD.US,D,20150202,000000,29.4248,29.9111,29.0291,29.8634,226262.20931915,0
+SSD.US,D,20150203,000000,30.0792,30.3994,29.755,30.0056,180574.72517937,0
+SSD.US,D,20150204,000000,29.9191,30.3904,29.7739,29.8545,292849.01980864,0
+SSD.US,D,20150205,000000,29.9867,30.2433,29.8196,29.8455,239199.83964775,0
+SSD.US,D,20150206,000000,29.9469,30.2959,29.4617,30.2154,313886.11960217,0
+SSD.US,D,20150209,000000,30.0136,30.8409,29.9698,30.5455,344353.15795702,0
+SSD.US,D,20150210,000000,30.6917,30.6917,30.3298,30.6271,354438.77743353,0
+SSD.US,D,20150211,000000,30.5187,30.9343,30.4919,30.8867,229632.1276426,0
+SSD.US,D,20150212,000000,30.8867,32.054,30.8508,31.9675,353049.98089379,0
+SSD.US,D,20150213,000000,31.9297,32.1038,31.702,31.884,155426.54627326,0
+SSD.US,D,20150217,000000,31.9397,32.6278,31.7308,32.3494,301538.80322638,0
+SSD.US,D,20150218,000000,32.2081,32.772,32.0788,32.756,278546.7284341,0
+SSD.US,D,20150219,000000,32.6745,32.7988,32.2987,32.5293,168884.09536438,0
+SSD.US,D,20150220,000000,32.3494,32.4508,31.9029,32.3593,186781.56967125,0
+SSD.US,D,20150223,000000,32.1127,32.4608,31.9207,32.404,177502.47794627,0
+SSD.US,D,20150224,000000,32.4806,32.6745,32.2718,32.5731,197948.25814142,0
+SSD.US,D,20150225,000000,32.5134,32.5731,31.9029,32.2439,212862.98767141,0
+SSD.US,D,20150226,000000,32.2439,32.4418,32.1127,32.404,233564.20184273,0
+SSD.US,D,20150227,000000,32.3872,32.7024,32.2807,32.5035,242274.098172,0
+SSD.US,D,20150302,000000,32.4418,32.9181,32.3772,32.8456,202475.67452225,0
+SSD.US,D,20150303,000000,32.7312,32.8704,32.5134,32.772,309501.50489306,0
+SSD.US,D,20150304,000000,32.6357,32.779,32.3772,32.6835,368754.14220054,0
+SSD.US,D,20150305,000000,32.6745,32.6745,32.071,32.2907,304824.24732149,0
+SSD.US,D,20150306,000000,31.9944,32.1226,31.6245,31.8224,168507.98391914,0
+SSD.US,D,20150309,000000,31.7776,31.9854,31.6742,31.9119,168507.98391914,0
+SSD.US,D,20150310,000000,31.7308,31.9297,31.3341,31.8751,208041.92278254,0
+SSD.US,D,20150311,000000,31.9576,32.4608,31.6573,32.2718,183986.88061698,0
+SSD.US,D,20150312,000000,32.5035,32.763,32.1903,32.5134,175967.86279807,0
+SSD.US,D,20150313,000000,32.5383,32.8456,32.0878,32.7988,236665.61279753,0
+SSD.US,D,20150316,000000,33.0246,33.4104,32.6278,33.2671,352050.36919176,0
+SSD.US,D,20150317,000000,33.0862,33.7326,33.0335,33.4104,493269.15477459,0
+SSD.US,D,20150318,000000,33.2951,33.8767,33.0962,33.8062,250253.89581346,0
+SSD.US,D,20150319,000000,33.7504,33.7972,33.2751,33.652,150352.05869937,0
+SSD.US,D,20150320,000000,33.8151,34.2973,33.652,33.7882,703315.32918907,0
+SSD.US,D,20150323,000000,33.7882,33.9683,33.5337,33.7077,117941.10744711,0
+SSD.US,D,20150324,000000,33.6351,34.0666,33.3408,33.9215,313624.65175254,0
+SSD.US,D,20150325,000000,34.0666,34.0666,33.4352,33.4542,217064.57488578,0
+SSD.US,D,20150326,000000,33.4014,33.4442,32.756,33.0962,188109.02183088,0
+SSD.US,D,20150327,000000,33.0782,33.3915,32.8177,33.3646,133202.78470065,0
+SSD.US,D,20150330,000000,33.483,34.013,33.483,33.8489,220628.5828053,0
+SSD.US,D,20150331,000000,33.7236,33.9951,33.5088,33.6789,217799.70180146,0
+SSD.US,D,20150401,000000,33.5715,33.6421,32.776,33.1916,307353.44594383,0
+SSD.US,D,20150402,000000,33.1548,33.8419,33.1548,33.7156,155562.30842594,0
+SSD.US,D,20150406,000000,33.4422,33.4899,32.9589,32.9589,249877.78436823,0
+SSD.US,D,20150407,000000,32.76,32.7948,32.3434,32.5075,335150.49529577,0
+SSD.US,D,20150408,000000,32.4358,32.6606,32.2101,32.6318,229462.17354034,0
+SSD.US,D,20150409,000000,32.6884,32.6984,32.0143,32.2559,229544.63647753,0
+SSD.US,D,20150410,000000,32.408,32.408,31.9595,32.2748,132593.3634819,0
+SSD.US,D,20150413,000000,32.3195,32.8505,32.0978,32.408,164995.26392398,0
+SSD.US,D,20150414,000000,32.4836,32.9838,32.2281,32.8595,320777.80873095,0
+SSD.US,D,20150415,000000,32.9589,33.2563,32.9141,33.0484,215555.10087698,0
+SSD.US,D,20150416,000000,32.9499,33.0832,32.5681,32.753,363884.80632405,0
+SSD.US,D,20150417,000000,32.408,32.426,32.1068,32.2032,377259.89247798,0
+SSD.US,D,20150420,000000,32.3534,32.9241,32.3345,32.7452,276402.69206718,0
+SSD.US,D,20150421,000000,32.8416,32.9937,32.3912,32.4358,187706.76360069,0
+SSD.US,D,20150422,000000,32.4936,32.6229,32.073,32.2659,191925.44678985,0
+SSD.US,D,20150423,000000,32.0908,32.2032,31.5628,31.9049,268074.9410566,0
+SSD.US,D,20150424,000000,31.4057,31.9595,29.6884,30.9145,1053967.8510309,0
+SSD.US,D,20150427,000000,30.9323,31.2187,30.1478,30.2025,607721.67772035,0
+SSD.US,D,20150428,000000,30.0444,30.3079,29.742,29.9897,383362.14983001,0
+SSD.US,D,20150429,000000,29.9419,30.1846,29.7172,29.7769,456374.02990126,0
+SSD.US,D,20150430,000000,29.6039,29.9648,29.3722,29.5403,359175.36809406,0
+SSD.US,D,20150501,000000,29.5233,30.0534,29.5233,29.9321,189073.43593778,0
+SSD.US,D,20150504,000000,29.9419,30.2383,29.6407,29.6407,259086.48090293,0
+SSD.US,D,20150505,000000,29.6407,30.2194,29.6227,30.1846,368822.52609967,0
+SSD.US,D,20150506,000000,30.2105,30.3864,29.8127,30.3248,307539.49037529,0
+SSD.US,D,20150507,000000,30.2561,30.5515,30.1925,30.3805,131799.90912285,0
+SSD.US,D,20150508,000000,30.6888,30.9403,30.461,30.5247,128490.32953394,0
+SSD.US,D,20150511,000000,30.5326,30.7872,30.3646,30.3805,129265.68227263,0
+SSD.US,D,20150512,000000,30.2731,30.3248,29.8863,30.1378,150717.10804326,0
+SSD.US,D,20150513,000000,30.1846,30.4232,30.1667,30.2293,129710.17761699,0
+SSD.US,D,20150514,000000,30.3864,30.6888,30.2731,30.5893,79336.385095458,0
+SSD.US,D,20150515,000000,30.5893,30.5973,30.2651,30.2821,115780.98075097,0
+SSD.US,D,20150518,000000,30.2821,30.7315,30.2025,30.5515,145973.47786371,0
+SSD.US,D,20150519,000000,30.6519,31.1392,30.471,30.9225,267187.96165902,0
+SSD.US,D,20150520,000000,30.9841,31.0119,30.6241,30.819,129932.42528918,0
+SSD.US,D,20150521,000000,30.7683,31.0378,30.6331,30.819,125717.76468233,0
+SSD.US,D,20150522,000000,30.81,31.0736,30.4332,30.471,133813.21156496,0
+SSD.US,D,20150526,000000,30.3009,30.4978,29.8674,30.3079,155715.16655342,0
+SSD.US,D,20150527,000000,30.3745,30.7932,30.1577,30.7683,169767.05217965,0
+SSD.US,D,20150528,000000,30.7076,31.0378,30.5147,30.8667,170238.69995455,0
+SSD.US,D,20150529,000000,30.7683,31.2535,30.5247,30.5705,178976.75435993,0
+SSD.US,D,20150601,000000,30.7872,30.9145,30.3159,30.8667,234427.04574651,0
+SSD.US,D,20150602,000000,30.7315,31.2725,30.6331,31.0378,174295.47420605,0
+SSD.US,D,20150603,000000,31.0468,31.5081,30.8489,31.4793,175093.95679299,0
+SSD.US,D,20150604,000000,31.2625,31.3908,30.6708,30.9225,157781.76821104,0
+SSD.US,D,20150605,000000,30.8389,31.1661,30.4899,31.0914,162438.9128711,0
+SSD.US,D,20150608,000000,30.994,31.1571,30.7594,30.8667,118614.88998269,0
+SSD.US,D,20150609,000000,30.8568,31.0189,30.5893,30.7315,113035.5683299,0
+SSD.US,D,20150610,000000,30.9145,31.4256,30.9145,31.2456,129235.51290536,0
+SSD.US,D,20150611,000000,31.2725,31.5439,31.1392,31.4444,122337.78990313,0
+SSD.US,D,20150612,000000,31.4057,31.4703,31.1392,31.353,101196.10296974,0
+SSD.US,D,20150615,000000,31.175,31.175,30.1577,30.4054,318564.38281932,0
+SSD.US,D,20150616,000000,30.3347,30.7683,30.2483,30.7594,161107.43812916,0
+SSD.US,D,20150617,000000,30.8389,30.8757,30.4978,30.7236,157338.27851225,0
+SSD.US,D,20150618,000000,30.8489,31.1114,30.7146,30.8489,291266.13367282,0
+SSD.US,D,20150619,000000,30.9493,30.9493,30.2821,30.5793,1198466.0468354,0
+SSD.US,D,20150622,000000,30.8489,31.3093,30.7514,31.2913,156007.80941589,0
+SSD.US,D,20150623,000000,31.2456,31.363,30.9323,31.1203,179362.92226091,0
+SSD.US,D,20150624,000000,31.1839,31.3828,30.8489,31.0189,249545.92132832,0
+SSD.US,D,20150625,000000,31.2187,31.2187,30.8568,31.1292,163665.8004732,0
+SSD.US,D,20150626,000000,31.2277,31.4524,30.8489,31.0378,539480.5802592,0
+SSD.US,D,20150629,000000,30.7872,31.1661,30.5147,30.6609,295149.93688534,0
+SSD.US,D,20150630,000000,30.9235,30.9602,30.7514,30.7872,218559.96985653,0
+SSD.US,D,20150701,000000,31.1134,31.3033,30.6987,30.9333,196466.94220873,0
+SSD.US,D,20150702,000000,31.0139,31.0656,30.7146,30.7872,141357.56467224,0
+SSD.US,D,20150706,000000,30.6987,30.9691,30.46,30.7146,175261.89960409,0
+SSD.US,D,20150707,000000,30.7076,30.7782,30.3526,30.5705,228711.96194103,0
+SSD.US,D,20150708,000000,30.3795,30.7514,30.1826,30.4222,175371.51497182,0
+SSD.US,D,20150709,000000,30.7414,30.9155,30.5237,30.6331,172944.89219817,0
+SSD.US,D,20150710,000000,30.9155,31.2217,30.5326,31.1601,141248.95495009,0
+SSD.US,D,20150713,000000,31.2387,31.4196,30.9771,31.0398,235338.16063789,0
+SSD.US,D,20150714,000000,31.0487,31.0934,30.8578,30.9861,126186.3955205,0
+SSD.US,D,20150715,000000,30.9602,31.0487,30.6241,30.7942,151892.70772101,0
+SSD.US,D,20150716,000000,31.0398,31.4654,30.9861,31.4484,138705.67728969,0
+SSD.US,D,20150717,000000,31.4196,31.9665,31.2943,31.9387,336943.56135685,0
+SSD.US,D,20150720,000000,32.054,32.1336,31.8919,32.054,303149.84743831,0
+SSD.US,D,20150721,000000,32.0788,32.1435,31.882,32.071,182110.34597313,0
+SSD.US,D,20150722,000000,31.9844,32.4348,31.9387,32.3096,276422.80497868,0
+SSD.US,D,20150723,000000,32.3017,32.3802,31.8919,31.9665,344012.24410693,0
+SSD.US,D,20150724,000000,31.5677,32.1634,31.2485,31.6443,326781.5128166,0
+SSD.US,D,20150727,000000,31.5777,31.5777,31.1312,31.2387,299613.99759491,0
+SSD.US,D,20150728,000000,31.3868,32.2261,31.0934,32.062,206074.8800369,0
+SSD.US,D,20150729,000000,31.9755,32.3902,31.8731,31.9477,158367.05393597,0
+SSD.US,D,20150730,000000,31.8631,32.1435,31.7368,31.9844,95861.153191801,0
+SSD.US,D,20150731,000000,32.0282,32.7084,32.0282,32.4348,157924.56988276,0
+SSD.US,D,20150803,000000,32.3902,32.3902,31.9109,32.1435,104717.87377508,0
+SSD.US,D,20150804,000000,32.0958,32.4348,32.0192,32.2091,82716.359874658,0
+SSD.US,D,20150805,000000,32.3017,32.5433,31.9009,31.9755,149642.07292308,0
+SSD.US,D,20150806,000000,32.0282,32.236,31.7558,32.0461,82799.828457422,0
+SSD.US,D,20150807,000000,31.8373,32.1048,31.8373,32.0788,79956.868415531,0
+SSD.US,D,20150810,000000,32.3017,32.8595,32.3017,32.6994,181778.48293322,0
+SSD.US,D,20150811,000000,32.4836,32.8426,32.3902,32.6994,64032.470727752,0
+SSD.US,D,20150812,000000,32.5174,32.5174,32.1336,32.4637,103589.53943939,0
+SSD.US,D,20150813,000000,32.5333,32.9957,32.3702,32.8695,146550.71842404,0
+SSD.US,D,20150814,000000,32.8048,33.0504,32.7462,33.0504,79512.373071168,0
+SSD.US,D,20150817,000000,32.9957,33.4372,32.8595,33.3756,143459.36392501,0
+SSD.US,D,20150818,000000,33.3756,33.5863,33.2403,33.5138,192051.15248678,0
+SSD.US,D,20150819,000000,33.3059,33.3836,32.9261,32.9858,207841.79931303,0
+SSD.US,D,20150820,000000,32.6507,32.8326,32.3702,32.3902,129433.62508373,0
+SSD.US,D,20150821,000000,31.8293,32.6407,31.4296,32.2827,214799.86104979,0
+SSD.US,D,20150824,000000,30.6708,32.2181,30.6609,31.2217,181391.30938666,0
+SSD.US,D,20150825,000000,31.7836,31.9477,30.47,30.5893,179681.71190834,0
+SSD.US,D,20150826,000000,31.1869,31.1869,30.3795,30.9413,170954.71960429,0
+SSD.US,D,20150827,000000,31.1869,31.3281,30.5705,31.2565,196024.45815552,0
+SSD.US,D,20150828,000000,31.1511,31.6055,31.1312,31.3212,146109.2400164,0
+SSD.US,D,20150831,000000,31.2655,31.7656,31.2387,31.6145,182440.19772189,0
+SSD.US,D,20150901,000000,31.0656,31.4196,30.82,30.8498,242627.07976899,0
+SSD.US,D,20150902,000000,31.1511,31.1511,30.7146,30.8857,314743.93527805,0
+SSD.US,D,20150903,000000,30.8767,31.347,30.8767,31.1511,277307.77308511,0
+SSD.US,D,20150904,000000,30.7236,30.8498,30.6151,30.7604,166981.41393556,0
+SSD.US,D,20150908,000000,31.1869,31.2128,30.8955,31.169,278078.09759594,0
+SSD.US,D,20150909,000000,31.4096,31.6792,31.2755,31.347,346658.09761602,0
+SSD.US,D,20150910,000000,31.2485,31.698,31.2485,31.6443,120149.50513088,0
+SSD.US,D,20150911,000000,31.5211,32.071,31.4564,31.7746,169629.2787358,0
+SSD.US,D,20150914,000000,31.7746,31.8024,31.53,31.5677,156489.51364655,0
+SSD.US,D,20150915,000000,31.6533,31.9755,31.53,31.8542,108672.07217788,0
+SSD.US,D,20150916,000000,31.9109,32.2012,31.8542,32.071,118056.75668829,0
+SSD.US,D,20150917,000000,32.0372,32.3702,31.7925,31.8631,153841.6488463,0
+SSD.US,D,20150918,000000,31.5022,31.708,31.1511,31.2755,278850.4333979,0
+SSD.US,D,20150921,000000,31.5121,31.9387,31.2655,31.4196,110324.34785841,0
+SSD.US,D,20150922,000000,31.1869,31.5211,30.7146,30.9413,152181.32800117,0
+SSD.US,D,20150923,000000,31.1134,31.4922,30.7315,30.9235,150635.65075166,0
+SSD.US,D,20150924,000000,30.7942,31.1511,30.5137,31.0308,164754.91463144,0
+SSD.US,D,20150925,000000,31.2039,31.2297,30.8578,31.005,195694.60640676,0
+SSD.US,D,20150928,000000,30.9235,31.0487,30.2551,30.3954,239653.38580229,0
+SSD.US,D,20150929,000000,30.4978,30.6161,29.8703,29.9678,187619.27243563,0
+SSD.US,D,20150930,000000,30.1438,30.5903,30.1249,30.47,215421.35001544,0
+SSD.US,D,20151001,000000,30.5247,30.7256,30.1538,30.5615,187506.64013118,0
+SSD.US,D,20151002,000000,30.3328,30.7892,30.1717,30.7524,101559.14102249,0
+SSD.US,D,20151005,000000,30.9363,31.6851,30.9363,31.6682,157914.513427,0
+SSD.US,D,20151006,000000,31.6682,31.8353,31.2993,31.4047,198718.58265224,0
+SSD.US,D,20151007,000000,31.6185,32.236,31.6185,32.1226,215754.21870093,0
+SSD.US,D,20151008,000000,32.061,32.8177,32.061,32.6337,129368.25812133,0
+SSD.US,D,20151009,000000,32.7292,32.9729,32.426,32.4548,73200.941439434,0
+SSD.US,D,20151012,000000,32.3991,32.779,32.3991,32.7292,79061.843853351,0
+SSD.US,D,20151013,000000,32.5443,32.9997,32.3991,32.426,88587.318744329,0
+SSD.US,D,20151014,000000,32.3424,32.6159,31.9735,32.1813,168272.66285448,0
+SSD.US,D,20151015,000000,32.2827,33.0176,32.1525,33.0176,104633.39954674,0
+SSD.US,D,20151016,000000,33.0454,33.2642,32.7014,33.1528,183550.43043723,0
+SSD.US,D,20151019,000000,33.0544,33.4532,32.9798,33.1618,127669.72274433,0
+SSD.US,D,20151020,000000,33.1618,33.7186,33.1618,33.473,162598.8105176,0
+SSD.US,D,20151021,000000,33.6629,33.7186,33.3388,33.4094,254552.02500308,0
+SSD.US,D,20151022,000000,33.654,34.1741,33.4432,33.7266,194431.51556395,0
+SSD.US,D,20151023,000000,33.9355,34.4923,33.2721,34.1741,574172.33567665,0
+SSD.US,D,20151026,000000,34.2725,34.5181,33.9543,34.373,264553.17025125,0
+SSD.US,D,20151027,000000,34.3183,34.365,33.8191,33.9355,268620.00095851,0
+SSD.US,D,20151028,000000,34.0746,34.9845,34.0746,34.8572,282033.3016443,0
+SSD.US,D,20151029,000000,34.717,34.9099,34.3829,34.6305,171679.79006421,0
+SSD.US,D,20151030,000000,34.5827,34.9845,34.4823,34.5539,210257.35998533,0
+SSD.US,D,20151102,000000,34.6405,34.7826,34.4376,34.5002,232458.99735528,0
+SSD.US,D,20151103,000000,34.4466,34.8095,34.2993,34.4734,229163.49680442,0
+SSD.US,D,20151104,000000,34.4823,34.7906,34.4186,34.5181,159928.82151469,0
+SSD.US,D,20151105,000000,34.5092,34.5092,33.8897,34.01,305331.09269154,0
+SSD.US,D,20151106,000000,34.0368,34.9745,34.0199,34.9357,189816.60801806,0
+SSD.US,D,20151109,000000,34.892,34.892,34.2377,34.3093,175104.01324874,0
+SSD.US,D,20151110,000000,34.1274,34.5281,34.0199,34.2805,221469.3025064,0
+SSD.US,D,20151111,000000,34.355,34.6126,34.1452,34.373,79906.586136757,0
+SSD.US,D,20151112,000000,34.01,34.2993,33.7454,33.8449,209380.43704352,0
+SSD.US,D,20151113,000000,33.7097,34.3352,33.7097,33.828,100678.19549836,0
+SSD.US,D,20151116,000000,33.828,34.3451,33.828,34.1174,159918.76505894,0
+SSD.US,D,20151117,000000,34.2993,34.2993,33.6729,33.6908,240812.89515082,0
+SSD.US,D,20151118,000000,33.8539,34.1274,33.7186,33.9543,217073.62569596,0
+SSD.US,D,20151119,000000,34.001,34.1084,33.7922,33.8449,228395.18358475,0
+SSD.US,D,20151120,000000,33.9821,34.0946,33.7734,33.7822,196410.62605651,0
+SSD.US,D,20151123,000000,33.6729,33.9443,33.6629,33.8191,221690.544533,0
+SSD.US,D,20151124,000000,33.7097,33.9911,33.6371,33.8449,196078.7630166,0
+SSD.US,D,20151125,000000,33.828,33.9821,33.7734,33.8797,125407.0201995,0
+SSD.US,D,20151127,000000,33.828,34.1084,33.7922,33.9732,101887.98712567,0
+SSD.US,D,20151130,000000,34.0647,34.1741,33.6998,33.7822,141676.35431967,0
+SSD.US,D,20151201,000000,33.7822,34.0846,33.5933,34.001,107074.10135844,0
+SSD.US,D,20151202,000000,33.9185,34.1084,33.5545,33.7097,152468.94263576,0
+SSD.US,D,20151203,000000,33.7922,33.8997,33.0902,33.3994,133046.90963645,0
+SSD.US,D,20151204,000000,33.4174,33.8797,33.4174,33.7454,93756.337002314,0
+SSD.US,D,20151207,000000,33.6093,33.7186,33.3298,33.4909,181352.08920921,0
+SSD.US,D,20151208,000000,33.0802,33.3994,32.8267,32.8803,123017.60631215,0
+SSD.US,D,20151209,000000,32.7202,33.0365,32.0451,32.1127,237624.99867654,0
+SSD.US,D,20151210,000000,32.0779,32.1714,31.8432,31.9188,118703.38679333,0
+SSD.US,D,20151211,000000,31.3988,31.7338,31.0169,31.1074,193772.81771201,0
+SSD.US,D,20151214,000000,31.173,31.2515,30.6997,30.7524,201997.99287389,0
+SSD.US,D,20151215,000000,30.9533,31.2794,30.47,31.2515,242901.62101111,0
+SSD.US,D,20151216,000000,31.4793,31.7716,31.2615,31.715,133538.67032286,0
+SSD.US,D,20151217,000000,31.6772,31.6772,31.362,31.3818,164318.46445168,0
+SSD.US,D,20151218,000000,31.2068,31.3251,30.7096,30.9264,602197.66657422,0
+SSD.US,D,20151221,000000,31.1263,31.2993,30.998,31.2427,182451.25982322,0
+SSD.US,D,20151222,000000,31.352,31.3898,30.998,31.3251,125355.73227515,0
+SSD.US,D,20151223,000000,31.4524,31.6245,31.3988,31.5349,122554.00370186,0
+SSD.US,D,20151224,000000,31.5638,31.7905,31.4524,31.6414,39303.646026616,0
+SSD.US,D,20151228,000000,31.4703,31.7338,31.2427,31.5827,107503.51201917,0
+SSD.US,D,20151229,000000,31.7249,31.9188,31.4982,31.7716,71347.536643818,0
+SSD.US,D,20151230,000000,31.7905,31.8184,31.2705,31.2893,83626.46912047,0
+SSD.US,D,20151231,000000,31.3172,31.5737,30.9831,31.0696,161975.31026081,0
+SSD.US,D,20160104,000000,30.6997,30.6997,29.8793,30.2263,235255.6977007,0
+SSD.US,D,20160105,000000,30.2453,30.6738,30.1538,30.6639,147100.80655383,0
+SSD.US,D,20160106,000000,30.289,30.6003,30.2353,30.4332,132585.31831731,0
+SSD.US,D,20160107,000000,29.8963,30.1637,29.6207,29.6675,201768.70568268,0
+SSD.US,D,20160108,000000,29.8038,29.8236,29.3006,29.3742,288302.49616188,0
+SSD.US,D,20160111,000000,29.4845,29.5919,29.1086,29.4686,93757.342647889,0
+SSD.US,D,20160112,000000,29.7948,29.7948,28.9625,29.3175,123679.32110082,0
+SSD.US,D,20160113,000000,29.3652,29.4587,28.2217,28.4066,142839.88625051,0
+SSD.US,D,20160114,000000,28.4593,28.8451,28.0964,28.514,182173.70164439,0
+SSD.US,D,20160115,000000,27.8209,28.6175,27.7464,28.4852,211438.99353653,0
+SSD.US,D,20160119,000000,28.7318,28.9087,27.9203,28.2665,176212.23467293,0
+SSD.US,D,20160120,000000,27.9631,28.6562,27.6539,28.3122,197658.63221568,0
+SSD.US,D,20160121,000000,28.3698,28.6085,28.0288,28.2047,122332.76167525,0
+SSD.US,D,20160122,000000,28.5985,29.2956,28.3122,28.871,162608.86697336,0
+SSD.US,D,20160125,000000,28.706,28.7885,27.7464,27.8776,189942.31371499,0
+SSD.US,D,20160126,000000,27.9463,28.9456,27.9463,28.9456,260294.26123909,0
+SSD.US,D,20160127,000000,28.8989,28.9087,28.2097,28.2565,148779.22901932,0
+SSD.US,D,20160128,000000,28.4673,28.6175,27.8965,28.3878,121869.15906495,0
+SSD.US,D,20160129,000000,28.4852,29.8405,28.4852,29.8316,337053.17672458,0
+SSD.US,D,20160201,000000,29.6387,29.7252,29.3274,29.4498,181762.39260402,0
+SSD.US,D,20160202,000000,29.1276,29.2549,28.5886,28.6721,158234.30872,0
+SSD.US,D,20160203,000000,28.9357,29.2101,28.2385,28.8253,134450.79085983,0
+SSD.US,D,20160204,000000,28.7616,29.4498,28.6721,28.8163,87991.976563643,0
+SSD.US,D,20160205,000000,31.0736,31.2565,29.403,29.5462,381397.11837551,0
+SSD.US,D,20160208,000000,29.1464,30.4142,29.1325,29.934,245324.22120244,0
+SSD.US,D,20160209,000000,29.5919,30.0116,29.4219,29.6476,166486.63631242,0
+SSD.US,D,20160210,000000,29.8783,30.5535,29.8236,29.9061,179106.48263916,0
+SSD.US,D,20160211,000000,29.3831,30.2791,29.3831,29.934,297776.6831285,0
+SSD.US,D,20160212,000000,30.2621,30.4054,29.9718,30.2791,178203.41291238,0
+SSD.US,D,20160216,000000,30.5823,30.9672,30.4432,30.8349,133322.45652413,0
+SSD.US,D,20160217,000000,30.9741,31.348,30.9483,30.9573,167434.9600901,0
+SSD.US,D,20160218,000000,30.9303,31.1501,30.7364,30.8528,134871.15071038,0
+SSD.US,D,20160219,000000,30.7991,31.1859,30.7832,30.8449,124677.92715728,0
+SSD.US,D,20160222,000000,31.0924,31.4106,30.9483,30.9672,145776.37133092,0
+SSD.US,D,20160223,000000,30.9303,31.3132,30.9303,31.0636,113234.68615385,0
+SSD.US,D,20160224,000000,30.7554,31.4405,30.5635,31.2565,110886.5037351,0
+SSD.US,D,20160225,000000,31.2953,31.4206,31.0368,31.2565,203461.20718622,0
+SSD.US,D,20160226,000000,31.3948,31.5807,31.0458,31.1949,145026.15973161,0
+SSD.US,D,20160229,000000,31.2665,31.7796,31.0109,31.0278,154740.69599078,0
+SSD.US,D,20160301,000000,31.3212,31.8253,31.0556,31.5419,176468.67429467,0
+SSD.US,D,20160302,000000,31.4773,31.8422,31.3212,31.7796,151076.12351371,0
+SSD.US,D,20160303,000000,31.7606,32.1813,31.7606,32.0779,177618.12718745,0
+SSD.US,D,20160304,000000,32.0451,32.9033,32.0083,32.6845,235282.85013123,0
+SSD.US,D,20160307,000000,32.5552,33.4243,32.5552,33.2701,238587.40149228,0
+SSD.US,D,20160308,000000,32.9758,33.2323,32.5811,32.9679,244933.02507358,0
+SSD.US,D,20160309,000000,33.0494,33.3527,32.8495,32.9131,184948.27778714,0
+SSD.US,D,20160310,000000,33.0047,33.0952,32.3633,32.6845,118417.78344989,0
+SSD.US,D,20160311,000000,33.0047,33.2881,32.4955,33.2613,282858.93666178,0
+SSD.US,D,20160314,000000,33.0683,33.3527,32.5105,32.5999,218014.90995461,0
+SSD.US,D,20160315,000000,32.4468,32.5811,32.2141,32.4955,187373.89491521,0
+SSD.US,D,20160316,000000,32.3096,33.0952,32.3027,33.0136,164569.87584555,0
+SSD.US,D,20160317,000000,32.9848,34.0368,32.9411,33.8987,215514.87505397,0
+SSD.US,D,20160318,000000,34.0746,34.2188,33.9543,34.1024,248995.83319853,0
+SSD.US,D,20160321,000000,33.9543,34.1373,33.8409,34.0199,133783.04219771,0
+SSD.US,D,20160322,000000,33.7734,34.2188,33.7534,33.9185,102963.02224586,0
+SSD.US,D,20160323,000000,33.8002,34.001,33.2881,33.3169,96516.834107015,0
+SSD.US,D,20160324,000000,33.2613,33.4243,33.0166,33.4243,115190.66679817,0
+SSD.US,D,20160328,000000,33.4502,33.6431,33.298,33.4322,69641.961747798,0
+SSD.US,D,20160329,000000,33.3169,34.357,33.3169,34.3371,131085.90076425,0
+SSD.US,D,20160330,000000,34.5122,34.5311,34.1552,34.4306,96847.69150135,0
+SSD.US,D,20160331,000000,34.4754,35.0452,34.4128,34.896,197970.38234407,0
+SSD.US,D,20160401,000000,34.5957,34.9507,34.4564,34.9139,117634.38554659,0
+SSD.US,D,20160404,000000,34.8324,34.8522,34.2507,34.3471,104407.12929226,0
+SSD.US,D,20160405,000000,34.1084,35.0998,33.9673,34.375,156025.91103624,0
+SSD.US,D,20160406,000000,34.3948,34.6434,34.1024,34.6165,95470.962708513,0
+SSD.US,D,20160407,000000,34.3371,34.4764,34.0836,34.2009,142912.29273194,0
+SSD.US,D,20160408,000000,34.4396,34.6713,34.0548,34.4128,188591.73170712,0
+SSD.US,D,20160411,000000,34.5122,34.8801,34.184,34.357,141522.49054662,0
+SSD.US,D,20160412,000000,34.2914,34.713,34.0458,34.5221,107438.14505677,0
+SSD.US,D,20160413,000000,34.7697,35.3484,34.713,35.3305,130690.68205309,0
+SSD.US,D,20160414,000000,35.422,35.6696,35.083,35.2838,111758.39844904,0
+SSD.US,D,20160415,000000,35.1635,35.3763,35.0103,35.2838,102011.68153146,0
+SSD.US,D,20160418,000000,34.9825,35.3842,34.9825,35.3664,71279.152744686,0
+SSD.US,D,20160419,000000,35.1824,35.6069,34.8542,34.8901,226375.84726919,0
+SSD.US,D,20160420,000000,34.9249,35.0292,34.7786,34.8343,101144.81504539,0
+SSD.US,D,20160421,000000,34.8343,34.9636,34.6802,34.8711,141755.80032014,0
+SSD.US,D,20160422,000000,36.2861,36.2861,34.5669,34.9915,323667.02846932,0
+SSD.US,D,20160425,000000,35.0551,35.3932,34.9249,35.2749,238342.02397186,0
+SSD.US,D,20160426,000000,35.3017,35.8824,35.2569,35.779,187712.79747414,0
+SSD.US,D,20160427,000000,35.7432,35.8785,35.1098,35.5413,119989.60748437,0
+SSD.US,D,20160428,000000,35.431,35.441,34.6067,34.6713,118553.54560258,0
+SSD.US,D,20160429,000000,34.5122,34.9337,34.375,34.5221,146893.64356528,0
+SSD.US,D,20160502,000000,34.5321,35.0292,34.4664,34.73,140744.1208712,0
+SSD.US,D,20160503,000000,34.4128,34.713,34.2865,34.541,145251.42434052,0
+SSD.US,D,20160504,000000,34.3849,34.8443,34.3103,34.7498,111317.92568698,0
+SSD.US,D,20160505,000000,34.7956,35.1456,34.713,34.7598,146021.74885134,0
+SSD.US,D,20160506,000000,34.6165,35.0551,34.4863,35.0551,201641.99434017,0
+SSD.US,D,20160509,000000,34.8542,34.8901,34.37,34.6713,159956.9795908,0
+SSD.US,D,20160510,000000,34.8801,35.3305,34.7398,35.2937,95992.892762189,0
+SSD.US,D,20160511,000000,35.3305,35.3484,34.7786,34.8244,92101.044385068,0
+SSD.US,D,20160512,000000,34.8632,35.1366,34.6395,34.8632,70908.069527332,0
+SSD.US,D,20160513,000000,34.6882,35.064,34.5122,34.7697,94168.651688262,0
+SSD.US,D,20160516,000000,34.8989,35.2401,34.8542,34.8711,102717.64472545,0
+SSD.US,D,20160517,000000,34.7498,35.0472,34.1174,34.5867,231752.02851572,0
+SSD.US,D,20160518,000000,34.5321,34.9636,34.366,34.5967,118188.49625868,0
+SSD.US,D,20160519,000000,34.4038,34.7498,34.2467,34.375,117472.47660894,0
+SSD.US,D,20160520,000000,34.4574,34.8055,34.4128,34.6165,203321.42245122,0
+SSD.US,D,20160523,000000,34.5669,34.8671,34.5321,34.6713,171187.02373224,0
+SSD.US,D,20160524,000000,34.8989,35.9541,34.7786,35.9103,191422.62400211,0
+SSD.US,D,20160525,000000,35.8824,36.2583,35.8625,35.9898,167089.01801214,0
+SSD.US,D,20160526,000000,36.0813,36.2205,36.0087,36.12,127120.64026012,0
+SSD.US,D,20160527,000000,36.1668,36.5039,36.12,36.2772,136371.573909,0
+SSD.US,D,20160531,000000,36.314,36.4402,36.0286,36.3309,230113.83187325,0
+SSD.US,D,20160601,000000,36.1579,36.4224,36.0465,36.3956,194584.37369142,0
+SSD.US,D,20160602,000000,36.3389,36.4224,36.139,36.4224,129578.43804661,0
+SSD.US,D,20160603,000000,36.4044,36.4044,36.0366,36.0912,135698.797019,0
+SSD.US,D,20160606,000000,36.1947,36.4144,36.0366,36.2861,121860.10825477,0
+SSD.US,D,20160607,000000,36.3229,36.478,36.0724,36.314,295683.93468592,0
+SSD.US,D,20160608,000000,36.3667,36.7266,36.2543,36.6243,405753.85421372,0
+SSD.US,D,20160609,000000,36.495,36.661,36.3667,36.5785,158306.71520144,0
+SSD.US,D,20160610,000000,36.2673,36.5238,36.0634,36.1102,111566.32014412,0
+SSD.US,D,20160613,000000,35.9023,36.0813,35.5413,35.6955,191498.04742027,0
+SSD.US,D,20160614,000000,35.6438,35.8258,35.5692,35.7342,94475.373588784,0
+SSD.US,D,20160615,000000,35.8923,35.8923,35.4508,35.4508,99405.048199804,0
+SSD.US,D,20160616,000000,35.3385,35.8158,35.1366,35.8068,126227.62698909,0
+SSD.US,D,20160617,000000,35.9023,35.9351,35.5324,35.8068,375900.25965993,0
+SSD.US,D,20160620,000000,36.2583,36.5973,36.129,36.1579,140843.67978317,0
+SSD.US,D,20160621,000000,36.1668,36.4582,35.9351,36.129,156118.43042919,0
+SSD.US,D,20160622,000000,36.0634,36.1947,35.6776,35.6955,171254.40198579,0
+SSD.US,D,20160623,000000,36.0813,36.6809,35.9281,36.6809,150910.19199376,0
+SSD.US,D,20160624,000000,35.4022,35.6696,34.6165,34.8542,1401207.2117895,0
+SSD.US,D,20160627,000000,34.5867,34.8154,34.0279,34.6971,228784.36842246,0
+SSD.US,D,20160628,000000,34.9159,35.3484,34.8542,35.2221,197879.87424229,0
+SSD.US,D,20160629,000000,35.5881,35.8824,35.2749,35.8456,115882.5509541,0
+SSD.US,D,20160630,000000,35.9729,36.6988,35.9281,36.6988,159710.59642482,0
+SSD.US,D,20160701,000000,36.6053,37.1851,36.3478,36.5875,124103.70353367,0
+SSD.US,D,20160705,000000,36.4134,36.5039,35.9511,36.2653,113585.6564597,0
+SSD.US,D,20160706,000000,36.2563,36.8201,36.1658,36.8102,105788.88631297,0
+SSD.US,D,20160707,000000,36.7834,37.1214,36.3558,36.5238,122931.12079267,0
+SSD.US,D,20160708,000000,36.8719,37.4008,36.8719,37.3452,167915.65867518,0
+SSD.US,D,20160711,000000,37.4734,37.8056,37.2338,37.6683,158621.48226656,0
+SSD.US,D,20160712,000000,37.6107,37.9707,37.6107,37.725,183946.65479397,0
+SSD.US,D,20160713,000000,37.9707,38.074,37.725,37.9169,146435.06918286,0
+SSD.US,D,20160714,000000,38.2023,38.3237,37.7498,37.9169,87520.328788742,0
+SSD.US,D,20160715,000000,38.1844,38.1844,37.7498,37.9527,81395.947234048,0
+SSD.US,D,20160718,000000,37.8135,38.1118,37.6017,37.8056,71293.231782742,0
+SSD.US,D,20160719,000000,37.734,37.7678,37.3919,37.6107,83319.747219948,0
+SSD.US,D,20160720,000000,37.7678,37.9527,37.4268,37.7966,100491.14542133,0
+SSD.US,D,20160721,000000,37.8424,37.9269,37.3083,37.5361,93540.123203584,0
+SSD.US,D,20160722,000000,37.5271,37.9269,37.4645,37.7678,76587.955737662,0
+SSD.US,D,20160725,000000,37.7498,37.7498,37.4456,37.6584,76409.956470801,0
+SSD.US,D,20160726,000000,37.7678,38.2471,37.725,38.1745,92865.335022435,0
+SSD.US,D,20160727,000000,38.2471,38.4152,38.0054,38.3237,83555.068284611,0
+SSD.US,D,20160728,000000,38.1745,38.4678,37.9975,38.3137,107203.82963768,0
+SSD.US,D,20160729,000000,36.6998,37.7151,36.3846,37.6295,335116.3033462,0
+SSD.US,D,20160801,000000,37.7151,38.2639,37.4914,38.1745,151016.79042476,0
+SSD.US,D,20160802,000000,38.1934,38.3515,37.4356,37.6584,171434.4125438,0
+SSD.US,D,20160803,000000,36.9862,37.7498,36.9862,37.6982,154015.62553085,0
+SSD.US,D,20160804,000000,37.7966,38.0154,37.6107,37.8056,84043.812034296,0
+SSD.US,D,20160805,000000,38.0442,38.4678,37.3263,38.2839,80725.181635201,0
+SSD.US,D,20160808,000000,38.3793,38.4678,38.0154,38.449,112712.75610017,0
+SSD.US,D,20160809,000000,38.5523,38.5911,38.3515,38.5235,118831.10378141,0
+SSD.US,D,20160810,000000,38.5821,38.6458,38.2839,38.4678,61700.378638206,0
+SSD.US,D,20160811,000000,38.4867,38.7562,38.3883,38.6538,83968.388616134,0
+SSD.US,D,20160812,000000,38.5623,38.778,38.2938,38.5146,71721.636797898,0
+SSD.US,D,20160815,000000,38.6369,38.8238,38.6011,38.6369,104396.06719092,0
+SSD.US,D,20160816,000000,38.4778,38.6458,38.3326,38.432,68067.120776592,0
+SSD.US,D,20160817,000000,38.3037,38.6906,38.2551,38.449,74687.285599998,0
+SSD.US,D,20160818,000000,38.4778,38.8188,38.3654,38.7462,111284.73938299,0
+SSD.US,D,20160819,000000,38.7383,38.9401,38.6031,38.7732,111347.08940867,0
+SSD.US,D,20160822,000000,38.6269,39.2623,38.5424,39.2623,94561.859108276,0
+SSD.US,D,20160823,000000,39.327,39.9097,39.327,39.855,113588.67339642,0
+SSD.US,D,20160824,000000,39.8639,39.9903,39.5408,39.9813,98728.248727503,0
+SSD.US,D,20160825,000000,39.9713,40.9219,39.9713,40.7947,219486.16943155,0
+SSD.US,D,20160826,000000,40.7848,41.09,39.9535,40.3323,241203.08563411,0
+SSD.US,D,20160829,000000,40.5173,40.6634,40.4258,40.5173,118547.51172913,0
+SSD.US,D,20160830,000000,40.5899,40.8782,40.4755,40.6187,154853.32829523,0
+SSD.US,D,20160831,000000,40.8016,40.8961,40.1294,40.4706,310843.03609075,0
+SSD.US,D,20160901,000000,40.6923,41.0244,40.3592,40.9399,250149.30867361,0
+SSD.US,D,20160902,000000,41.2074,41.4022,40.9597,41.3923,131589.72919758,0
+SSD.US,D,20160906,000000,41.4022,41.4022,41.0333,41.3724,133002.66123112,0
+SSD.US,D,20160907,000000,41.3923,41.6529,41.2561,41.5673,141794.014852,0
+SSD.US,D,20160908,000000,41.6329,41.8617,41.4202,41.6141,169800.23848364,0
+SSD.US,D,20160909,000000,41.3555,41.449,40.7569,40.7569,229349.54123588,0
+SSD.US,D,20160912,000000,40.5272,41.2561,40.3592,41.2362,160133.9732121,0
+SSD.US,D,20160913,000000,41.0055,41.2939,40.7658,41.0333,171809.51834346,0
+SSD.US,D,20160914,000000,41.0622,41.3386,40.8683,40.9499,166136.67165215,0
+SSD.US,D,20160915,000000,40.8683,41.1905,40.8444,41.1258,153829.58109939,0
+SSD.US,D,20160916,000000,41.1526,41.2461,40.7569,40.9309,303024.14174138,0
+SSD.US,D,20160919,000000,41.2074,41.439,41.0055,41.1526,143448.30182367,0
+SSD.US,D,20160920,000000,41.459,41.459,40.9886,41.0145,110793.98434216,0
+SSD.US,D,20160921,000000,41.2561,41.6051,41.1388,41.5047,135288.49362421,0
+SSD.US,D,20160922,000000,41.8438,41.9651,41.5763,41.7552,266285.89757781,0
+SSD.US,D,20160923,000000,41.6886,41.8,41.5236,41.6051,143691.66805294,0
+SSD.US,D,20160926,000000,41.3923,41.6787,41.108,41.2929,148353.84094088,0
+SSD.US,D,20160927,000000,41.2263,41.5484,41.2263,41.459,320890.44103541,0
+SSD.US,D,20160928,000000,41.4788,41.5902,41.0244,41.2651,172343.51614404,0
+SSD.US,D,20160929,000000,41.1706,41.2651,40.5083,40.8872,144496.18451333,0
+SSD.US,D,20160930,000000,41.0333,41.0333,40.3055,40.5361,376394.03163749,0
+SSD.US,D,20161003,000000,40.4616,41.1168,40.4258,40.7947,149297.13649068,0
+SSD.US,D,20161004,000000,40.9807,41.2581,40.4138,40.4984,259273.53097997,0
+SSD.US,D,20161005,000000,40.6823,41.3406,40.5262,40.8106,144572.61357706,0
+SSD.US,D,20161006,000000,40.8583,41.2014,40.5889,41.1178,177242.01574222,0
+SSD.US,D,20161007,000000,41.0731,41.2183,40.1364,40.4138,287827.83145024,0
+SSD.US,D,20161010,000000,40.4984,41.0154,40.4984,40.7758,114009.03324698,0
+SSD.US,D,20161011,000000,40.8106,40.8961,40.3522,40.5531,132919.19264836,0
+SSD.US,D,20161012,000000,40.5988,41.2093,40.5073,40.9141,73518.725441287,0
+SSD.US,D,20161013,000000,40.739,41.0731,40.3572,40.7947,154157.42155699,0
+SSD.US,D,20161014,000000,41.0542,41.5266,40.8394,40.8872,86116.447565367,0
+SSD.US,D,20161017,000000,40.8206,41.0542,40.6535,40.7758,110129.25261676,0
+SSD.US,D,20161018,000000,40.9807,40.9896,40.0061,40.1533,267963.31439772,0
+SSD.US,D,20161019,000000,40.1176,40.2777,39.7566,39.7566,272721.02361534,0
+SSD.US,D,20161020,000000,39.508,39.851,39.3668,39.6273,218974.29583363,0
+SSD.US,D,20161021,000000,39.2186,39.7844,39.0794,39.7655,228549.0473578,0
+SSD.US,D,20161024,000000,40.0161,40.1533,39.7277,39.8122,179389.06904587,0
+SSD.US,D,20161025,000000,39.6183,39.6183,38.9889,39.0078,263356.45201643,0
+SSD.US,D,20161026,000000,38.9323,39.153,38.2461,38.3127,325109.12422457,0
+SSD.US,D,20161027,000000,38.5424,38.6369,37.8195,37.8583,171590.287608,0
+SSD.US,D,20161028,000000,38.9988,40.2199,38.9988,39.2563,707448.53250431,0
+SSD.US,D,20161031,000000,39.4144,39.8311,39.1907,39.6343,423402.93406346,0
+SSD.US,D,20161101,000000,39.6273,39.9147,39.4144,39.7009,458031.33380965,0
+SSD.US,D,20161102,000000,39.7009,39.9643,39.2485,39.3021,353202.83902127,0
+SSD.US,D,20161103,000000,39.4712,39.5607,39.0277,39.0615,153014.00253767,0
+SSD.US,D,20161104,000000,39.0714,39.3588,38.9143,38.9421,336572.47813949,0
+SSD.US,D,20161107,000000,39.1808,39.6621,39.0356,39.1629,299112.18045274,0
+SSD.US,D,20161108,000000,39.1261,40.1086,39.1261,39.5358,221441.14443028,0
+SSD.US,D,20161109,000000,39.5169,40.5351,39.321,40.5163,485743.90893325,0
+SSD.US,D,20161110,000000,40.8961,42.3031,40.7758,41.803,336569.46120277,0
+SSD.US,D,20161111,000000,41.8567,43.1614,41.8567,42.3131,345518.701179,0
+SSD.US,D,20161114,000000,42.6483,42.7756,41.7304,41.9143,255832.21182067,0
+SSD.US,D,20161115,000000,41.9601,41.9879,41.2093,41.7204,295773.43714214,0
+SSD.US,D,20161116,000000,41.7016,42.5836,41.6747,42.4882,248919.40413479,0
+SSD.US,D,20161117,000000,42.8024,43.405,42.7188,43.1614,395773.82752263,0
+SSD.US,D,20161118,000000,43.3244,44.0891,42.9405,43.6814,224787.9329055,0
+SSD.US,D,20161121,000000,44.0503,44.4769,43.2071,43.8047,244844.52826293,0
+SSD.US,D,20161122,000000,43.9638,44.8319,43.9638,44.2751,392791.08274574,0
+SSD.US,D,20161123,000000,44.2561,44.6091,44.0891,44.2849,198038.76624321,0
+SSD.US,D,20161125,000000,44.5713,44.6977,44.2929,44.6091,156382.91521554,0
+SSD.US,D,20161128,000000,44.5256,44.7782,43.8683,43.9349,229117.23710795,0
+SSD.US,D,20161129,000000,44.109,44.5068,43.7192,43.7768,533755.43999797,0
+SSD.US,D,20161130,000000,44.0602,44.099,43.4656,43.6545,320762.72404732,0
+SSD.US,D,20161201,000000,43.6545,43.8683,43.396,43.7192,236676.67489886,0
+SSD.US,D,20161202,000000,43.5999,43.9161,43.048,43.4328,232957.79756072,0
+SSD.US,D,20161205,000000,43.5621,43.9777,43.2667,43.5362,228057.28667139,0
+SSD.US,D,20161206,000000,43.8146,43.9449,43.1902,43.5273,225030.29348918,0
+SSD.US,D,20161207,000000,43.5531,43.6357,43.2757,43.5273,266905.37525231,0
+SSD.US,D,20161208,000000,43.4796,44.3894,43.4796,44.2373,260783.00498877,0
+SSD.US,D,20161209,000000,44.2373,44.5435,44.1288,44.3227,146770.95480508,0
+SSD.US,D,20161212,000000,44.119,44.2373,43.3771,43.6545,221399.91296169,0
+SSD.US,D,20161213,000000,43.8783,44.1388,42.5438,42.8024,406371.32059707,0
+SSD.US,D,20161214,000000,42.8123,42.9685,42.0069,42.0724,201863.23636678,0
+SSD.US,D,20161215,000000,41.9521,42.4254,41.3406,41.7672,311936.17283131,0
+SSD.US,D,20161216,000000,41.5514,42.5339,41.2581,41.4718,1121056.4786626,0
+SSD.US,D,20161219,000000,41.4718,41.7851,41.1,41.5077,268986.05594799,0
+SSD.US,D,20161220,000000,41.7115,41.8388,41.3854,41.6279,224642.11429705,0
+SSD.US,D,20161221,000000,41.452,41.9701,41.452,41.4718,124776.48042367,0
+SSD.US,D,20161222,000000,41.4052,41.4718,41.1,41.3496,144931.62904751,0
+SSD.US,D,20161223,000000,41.3854,41.6648,41.1368,41.452,87090.918128011,0
+SSD.US,D,20161227,000000,41.5266,42.0267,41.3754,41.7493,107233.99900495,0
+SSD.US,D,20161228,000000,41.7582,41.8388,40.8961,40.9985,103370.30870394,0
+SSD.US,D,20161229,000000,41.082,41.3953,40.8683,41.0154,90072.657259318,0
+SSD.US,D,20161230,000000,41.1536,41.1536,40.396,40.5163,126196.45197626,0
+SSD.US,D,20170103,000000,40.9429,41.446,40.73,41.436,242828.20888409,0
+SSD.US,D,20170104,000000,41.6319,41.791,41.4092,41.6041,229583.85665497,0
+SSD.US,D,20170105,000000,41.5941,41.6697,40.8703,41.1566,124290.75361072,0
+SSD.US,D,20170106,000000,41.456,41.5465,40.9817,41.102,233113.67262492,0
+SSD.US,D,20170109,000000,41.102,42.0138,40.8016,41.4838,280362.92434343,0
+SSD.US,D,20170110,000000,41.5743,42.2445,41.4092,41.791,194919.25366806,0
+SSD.US,D,20170111,000000,41.791,41.8438,41.3157,41.6877,126405.62625596,0
+SSD.US,D,20170112,000000,41.6131,41.6131,40.562,41.102,164174.65713438,0
+SSD.US,D,20170113,000000,41.3078,41.6519,41.0652,41.3525,134321.06258059,0
+SSD.US,D,20170117,000000,41.093,41.2024,40.5719,40.6366,141749.76644668,0
+SSD.US,D,20170118,000000,40.7032,40.8792,40.5351,40.6833,157152.23408078,0
+SSD.US,D,20170119,000000,40.5531,40.8981,39.848,39.8769,199122.85217359,0
+SSD.US,D,20170120,000000,39.7446,40.21,39.6681,39.9395,303627.52908667,0
+SSD.US,D,20170123,000000,39.6869,40.0886,39.6233,39.857,148646.48380335,0
+SSD.US,D,20170124,000000,39.7904,40.7947,39.7158,40.6833,238063.46014745,0
+SSD.US,D,20170125,000000,40.74,41.5206,40.6933,41.4182,134159.15364293,0
+SSD.US,D,20170126,000000,41.5027,41.6041,40.7668,40.8504,144707.37008417,0
+SSD.US,D,20170127,000000,40.7221,41.102,40.5719,40.8116,110120.20180658,0
+SSD.US,D,20170130,000000,40.5163,40.5471,39.7058,40.3562,203749.82746638,0
+SSD.US,D,20170131,000000,40.2767,40.5719,39.5408,40.4696,207824.70333824,0
+SSD.US,D,20170201,000000,40.5351,40.7579,39.9663,40.5988,207177.06758763,0
+SSD.US,D,20170202,000000,40.5719,40.6933,40.0041,40.5719,241371.02844521,0
+SSD.US,D,20170203,000000,40.562,40.8016,39.5477,40.375,344462.77332475,0
+SSD.US,D,20170206,000000,40.1901,40.4526,39.848,40.1434,264838.77359469,0
+SSD.US,D,20170207,000000,40.1712,40.5441,39.9305,40.2279,220257.49958794,0
+SSD.US,D,20170208,000000,40.0041,40.0469,39.3171,39.6143,346726.48151515,0
+SSD.US,D,20170209,000000,39.5408,40.7768,39.504,40.4238,383586.40879335,0
+SSD.US,D,20170210,000000,40.4238,40.8981,40.1434,40.8216,177429.06581926,0
+SSD.US,D,20170213,000000,41.084,41.4262,40.5719,40.6734,317632.14937084,0
+SSD.US,D,20170214,000000,40.5073,40.73,40.0788,40.6833,397089.21193536,0
+SSD.US,D,20170215,000000,40.4794,41.6231,40.375,41.5843,264425.45326318,0
+SSD.US,D,20170216,000000,41.6131,41.6697,41.2411,41.5305,295276.64822785,0
+SSD.US,D,20170217,000000,41.436,41.436,40.6077,41.0751,413015.62091429,0
+SSD.US,D,20170221,000000,40.9627,41.7632,40.9627,41.7155,236124.57547792,0
+SSD.US,D,20170222,000000,41.4838,41.6598,41.0562,41.1388,416171.33673016,0
+SSD.US,D,20170223,000000,41.3615,41.3675,40.2845,40.3383,151162.60903321,0
+SSD.US,D,20170224,000000,39.9037,40.1434,39.5477,40.1156,425310.64372015,0
+SSD.US,D,20170227,000000,40.023,41.0005,40.0181,40.8315,359396.61012067,0
+SSD.US,D,20170228,000000,40.5719,40.7579,40.1066,40.1344,689156.84513184,0
+SSD.US,D,20170301,000000,40.6734,41.8,40.6734,40.9429,365457.63600411,0
+SSD.US,D,20170302,000000,40.9429,40.9429,39.9575,40.0618,196060.66139624,0
+SSD.US,D,20170303,000000,39.9942,40.3124,39.5477,39.5577,216867.46835298,0
+SSD.US,D,20170306,000000,39.5139,39.8092,39.1301,39.5139,314524.7045426,0
+SSD.US,D,20170307,000000,39.2693,39.7396,38.7492,39.157,245825.03269903,0
+SSD.US,D,20170308,000000,39.0207,39.4095,38.9451,39.0654,162207.61438874,0
+SSD.US,D,20170309,000000,39.2425,39.5408,39.0933,39.1301,150111.70940683,0
+SSD.US,D,20170310,000000,39.2793,39.5527,39.1897,39.4194,103021.34968924,0
+SSD.US,D,20170313,000000,39.2603,39.6233,39.2603,39.5139,93979.590320072,0
+SSD.US,D,20170314,000000,39.2892,39.5477,39.1669,39.2037,95076.749642924,0
+SSD.US,D,20170315,000000,39.326,39.9445,39.2425,39.8381,179758.14097207,0
+SSD.US,D,20170316,000000,39.8868,40.4039,39.8182,40.1156,187691.67891707,0
+SSD.US,D,20170317,000000,40.2667,40.5531,39.9753,40.395,507671.00506109,0
+SSD.US,D,20170320,000000,40.385,40.385,39.9037,39.9853,85315.953687282,0
+SSD.US,D,20170321,000000,40.1901,40.1951,39.0376,39.0754,185318.35535893,0
+SSD.US,D,20170322,000000,38.9351,39.3171,38.6289,38.9919,183652.00064035,0
+SSD.US,D,20170323,000000,38.8875,39.5477,38.8875,39.2037,125218.96447688,0
+SSD.US,D,20170324,000000,39.2514,39.3807,38.7412,39.0008,303372.09511049,0
+SSD.US,D,20170327,000000,38.5921,38.9351,38.1824,38.6757,205837.54768109,0
+SSD.US,D,20170328,000000,38.5434,38.7592,38.2193,38.6389,348157.51516907,0
+SSD.US,D,20170329,000000,38.8417,39.3896,38.5434,39.326,235993.84155311,0
+SSD.US,D,20170330,000000,39.4672,39.8669,39.4294,39.857,243387.34782406,0
+SSD.US,D,20170331,000000,39.9395,40.2767,39.7864,40.0688,274623.70504415,0
+SSD.US,D,20170403,000000,40.2279,40.3383,38.8875,38.9253,192634.42692056,0
+SSD.US,D,20170404,000000,38.8417,39.6333,38.8417,39.2713,200334.65509204,0
+SSD.US,D,20170405,000000,39.4492,39.681,38.5136,38.5901,335830.31170479,0
+SSD.US,D,20170406,000000,38.5901,39.131,38.431,38.6379,268850.2937953,0
+SSD.US,D,20170407,000000,38.5901,38.7403,38.4042,38.5136,216467.22141394,0
+SSD.US,D,20170410,000000,38.4857,39.0764,38.4857,38.7582,199159.05541431,0
+SSD.US,D,20170411,000000,38.6468,39.1858,38.6468,39.1768,318278.77947588,0
+SSD.US,D,20170412,000000,39.0306,39.0306,38.3764,38.5315,169513.62949462,0
+SSD.US,D,20170413,000000,38.3664,38.793,38.096,38.1238,151748.90040371,0
+SSD.US,D,20170417,000000,38.26,38.7314,38.096,38.7114,233011.09677622,0
+SSD.US,D,20170418,000000,38.5513,38.7214,37.9995,38.3574,209730.40170378,0
+SSD.US,D,20170419,000000,38.5046,39.0844,38.5046,38.793,253107.91795668,0
+SSD.US,D,20170420,000000,38.9163,39.4772,38.784,39.0386,322671.43934959,0
+SSD.US,D,20170421,000000,39.0386,39.1768,38.9253,38.9651,345598.14717946,0
+SSD.US,D,20170424,000000,39.5975,39.9525,39.3479,39.4692,299342.47328952,0
+SSD.US,D,20170425,000000,39.7754,40.0568,39.5249,39.8321,255977.02478353,0
+SSD.US,D,20170426,000000,39.7754,40.3631,39.7098,40.1672,205450.37413452,0
+SSD.US,D,20170427,000000,40.3452,40.3631,39.9853,40.2329,245427.80269671,0
+SSD.US,D,20170428,000000,39.14,40.7848,38.6836,38.9551,555377.82551644,0
+SSD.US,D,20170501,000000,38.784,38.784,38.1506,38.5811,362418.575075,0
+SSD.US,D,20170502,000000,38.6468,39.2435,38.6468,38.9551,367489.04006659,0
+SSD.US,D,20170503,000000,38.7403,39.4115,38.7403,39.4016,290800.51977137,0
+SSD.US,D,20170504,000000,39.4492,39.5686,38.9601,39.5348,183978.83545238,0
+SSD.US,D,20170505,000000,39.6521,39.6521,38.8218,38.8775,202043.24692479,0
+SSD.US,D,20170508,000000,38.8705,38.8705,38.44,38.7025,126044.59949436,0
+SSD.US,D,20170509,000000,38.8218,39.2235,38.5315,39.1957,233804.55113527,0
+SSD.US,D,20170510,000000,39.131,39.1957,38.6647,38.793,173595.54488551,0
+SSD.US,D,20170511,000000,38.6001,38.6001,38.0184,38.5811,212944.44496302,0
+SSD.US,D,20170512,000000,38.44,38.7114,38.2799,38.5513,308954.4337,0
+SSD.US,D,20170515,000000,38.7672,38.8606,38.4142,38.775,219339.34517753,0
+SSD.US,D,20170516,000000,38.793,38.8606,38.3296,38.5713,393580.51452249,0
+SSD.US,D,20170517,000000,38.0671,38.4142,37.9269,38.087,263188.50920533,0
+SSD.US,D,20170518,000000,38.0671,38.1327,37.7051,37.9726,245751.62057202,0
+SSD.US,D,20170519,000000,37.9905,38.2997,37.8056,38.1238,194913.21979461,0
+SSD.US,D,20170522,000000,38.1606,38.2163,37.5819,37.8791,207520.99837444,0
+SSD.US,D,20170523,000000,37.9806,38.3097,37.732,38.2997,154986.07351119,0
+SSD.US,D,20170524,000000,38.3296,38.6747,37.9269,38.1695,148167.79650942,0
+SSD.US,D,20170525,000000,38.2431,38.2899,37.8702,37.9359,114569.17783252,0
+SSD.US,D,20170526,000000,37.8702,37.908,37.552,37.6653,120044.91799102,0
+SSD.US,D,20170530,000000,37.5142,37.6952,37.2447,37.5997,185750.78295638,0
+SSD.US,D,20170531,000000,37.6167,37.7131,37.1891,37.5241,190645.25997226,0
+SSD.US,D,20170601,000000,37.5917,38.1795,37.4048,38.1695,208238.02366977,0
+SSD.US,D,20170602,000000,38.1993,39.0207,38.1993,38.5513,134658.95949395,0
+SSD.US,D,20170605,000000,38.5613,38.793,38.1993,38.5811,139158.21779866,0
+SSD.US,D,20170606,000000,38.2331,38.5414,38.0442,38.3097,152117.97232991,0
+SSD.US,D,20170607,000000,38.2699,38.5136,38.0422,38.2521,130981.3136244,0
+SSD.US,D,20170608,000000,38.3097,38.8606,38.1993,38.7672,187325.62392758,0
+SSD.US,D,20170609,000000,38.8119,39.318,38.6379,39.318,359717.41105924,0
+SSD.US,D,20170612,000000,39.3826,39.7854,39.153,39.6611,293723.93145931,0
+SSD.US,D,20170613,000000,39.7944,40.0738,39.5775,40.0648,193129.2045437,0
+SSD.US,D,20170614,000000,40.0568,40.9518,39.8987,40.8494,431532.57289566,0
+SSD.US,D,20170615,000000,40.4586,40.8494,40.4586,40.738,234562.80789919,0
+SSD.US,D,20170616,000000,40.4586,40.9061,40.4108,40.8206,479669.80965732,0
+SSD.US,D,20170619,000000,40.9617,40.9916,40.4009,40.8106,409150.92496771,0
+SSD.US,D,20170620,000000,40.6813,41.2839,40.5699,41.2133,383361.14418444,0
+SSD.US,D,20170621,000000,41.3088,41.4152,40.3631,40.4954,348471.27658862,0
+SSD.US,D,20170622,000000,40.5421,40.8156,40.377,40.6257,188765.70839168,0
+SSD.US,D,20170623,000000,40.6445,40.8206,40.4396,40.5779,1017306.0359311,0
+SSD.US,D,20170626,000000,40.6535,40.8494,40.4308,40.6157,153280.49861518,0
+SSD.US,D,20170627,000000,40.56,40.7112,40.2805,40.3532,160498.01691042,0
+SSD.US,D,20170628,000000,40.5133,41.0463,40.4308,40.8206,122396.1173465,0
+SSD.US,D,20170629,000000,40.8971,41.0274,40.2149,40.6615,136511.35864399,0
+SSD.US,D,20170630,000000,40.748,41.0085,40.5232,40.8206,107010.74568718,0
+SSD.US,D,20170703,000000,40.9627,41.3107,40.6047,41.1228,65641.503648526,0
+SSD.US,D,20170705,000000,41.0662,41.0662,40.2219,40.748,141105.14763279,0
+SSD.US,D,20170706,000000,40.4566,40.7102,40.0886,40.1831,156008.81506146,0
+SSD.US,D,20170707,000000,40.3243,40.7102,40.1931,40.6435,81620.206197381,0
+SSD.US,D,20170710,000000,40.5312,40.728,40.3154,40.3154,72105.793407732,0
+SSD.US,D,20170711,000000,40.2965,40.4646,39.8659,40.399,170260.82415721,0
+SSD.US,D,20170712,000000,40.5689,41.0662,40.39,40.728,125894.75830361,0
+SSD.US,D,20170713,000000,40.7191,41.451,40.3333,40.7947,175136.19390715,0
+SSD.US,D,20170714,000000,40.7758,40.9528,40.6247,40.8693,173567.3868094,0
+SSD.US,D,20170717,000000,40.8106,41.2441,40.7758,41.0473,276952.78019696,0
+SSD.US,D,20170718,000000,40.9926,41.1974,40.6147,40.8106,174518.72752381,0
+SSD.US,D,20170719,000000,40.8106,41.2441,40.8106,41.2153,91025.003619301,0
+SSD.US,D,20170720,000000,41.2441,41.2769,40.8494,41.1775,95941.604837839,0
+SSD.US,D,20170721,000000,41.4708,41.8428,41.2641,41.7612,231302.50494347,0
+SSD.US,D,20170724,000000,41.7702,41.9481,41.0005,41.094,124061.4664195,0
+SSD.US,D,20170725,000000,41.2641,41.5166,41.2441,41.4032,130981.3136244,0
+SSD.US,D,20170726,000000,41.4987,41.7424,41.1318,41.1775,124220.35842044,0
+SSD.US,D,20170727,000000,41.2809,41.6717,40.749,41.1497,218725.90137648,0
+SSD.US,D,20170728,000000,41.0572,41.802,40.5312,41.0284,287582.45392982,0
+SSD.US,D,20170731,000000,41.1318,41.5803,41.1318,41.5613,181815.69181951,0
+SSD.US,D,20170801,000000,41.6668,42.0039,41.3734,41.6668,176513.92834557,0
+SSD.US,D,20170802,000000,41.7612,41.9203,41.461,41.6389,121780.66225431,0
+SSD.US,D,20170803,000000,41.6489,41.6668,41.3287,41.5902,189960.41533535,0
+SSD.US,D,20170804,000000,41.6191,42.4822,41.6001,42.155,197558.06765813,0
+SSD.US,D,20170807,000000,42.1352,42.3788,41.6847,41.7702,103281.8118933,0
+SSD.US,D,20170808,000000,41.7234,42.1838,41.3605,41.7802,134059.59473096,0
+SSD.US,D,20170809,000000,41.5365,41.8905,41.1875,41.4798,158670.75889976,0
+SSD.US,D,20170810,000000,41.2809,41.2809,40.8106,41.1676,188876.32940498,0
+SSD.US,D,20170811,000000,40.915,41.3386,40.6147,40.9249,168727.21465459,0
+SSD.US,D,20170814,000000,41.2729,41.4987,40.9965,41.1974,118997.03530138,0
+SSD.US,D,20170815,000000,41.2541,41.2541,40.4476,40.6803,122437.34881509,0
+SSD.US,D,20170816,000000,40.748,40.8206,40.1176,40.3243,245163.31791037,0
+SSD.US,D,20170817,000000,40.1831,40.4566,39.8082,39.8371,292982.77067018,0
+SSD.US,D,20170818,000000,39.5278,39.7327,39.4144,39.4522,199710.14918966,0
+SSD.US,D,20170821,000000,39.3946,39.8371,39.2156,39.4244,160375.32815021,0
+SSD.US,D,20170822,000000,39.49,39.9395,39.2733,39.9037,115026.74656937,0
+SSD.US,D,20170823,000000,39.6373,39.7327,39.4801,39.5915,110894.5488997,0
+SSD.US,D,20170824,000000,39.7894,39.9037,39.51,39.7993,143580.04139406,0
+SSD.US,D,20170825,000000,39.9663,40.4476,39.7993,40.2787,110749.73593683,0
+SSD.US,D,20170828,000000,40.399,40.6147,40.0976,40.4188,154932.7742957,0
+SSD.US,D,20170829,000000,40.2597,40.3611,40.039,40.2597,199325.99257983,0
+SSD.US,D,20170830,000000,40.2497,40.7559,40.1454,40.7002,179418.23276757,0
+SSD.US,D,20170831,000000,40.8305,41.2641,40.7002,41.085,129700.12116124,0
+SSD.US,D,20170901,000000,41.1408,41.3555,41.1128,41.2441,95186.365010652,0
+SSD.US,D,20170905,000000,41.2909,41.8617,41.2909,41.6668,201827.03312606,0
+SSD.US,D,20170906,000000,41.8328,42.3429,41.7334,42.0039,179644.50302205,0
+SSD.US,D,20170907,000000,42.0526,42.52,41.6091,42.4822,208076.11473212,0
+SSD.US,D,20170908,000000,42.4722,43.5302,42.3559,43.2707,211984.05343844,0
+SSD.US,D,20170911,000000,43.7301,43.7778,43.0191,43.3582,160781.6089627,0
+SSD.US,D,20170912,000000,43.4398,43.4974,43.0967,43.3483,191349.2118751,0
+SSD.US,D,20170913,000000,43.3095,43.5253,43.1653,43.3195,134388.44083414,0
+SSD.US,D,20170914,000000,43.2707,43.749,43.1653,43.6277,186468.81389727,0
+SSD.US,D,20170915,000000,43.8723,44.0672,43.5442,44.0573,467109.29641954,0
+SSD.US,D,20170918,000000,44.106,44.2203,43.8723,44.1258,170560.5065387,0
+SSD.US,D,20170919,000000,44.1458,44.3516,43.9201,44.1458,233736.16723615,0
+SSD.US,D,20170920,000000,44.2203,44.5555,44.1308,44.5187,172160.4886493,0
+SSD.US,D,20170921,000000,44.4998,44.5743,44.0573,44.4411,127738.10664347,0
+SSD.US,D,20170922,000000,44.461,44.9025,44.461,44.7942,108373.39544196,0
+SSD.US,D,20170925,000000,44.8388,45.0546,44.3417,44.9115,173143.00437654,0
+SSD.US,D,20170926,000000,45.0348,45.7646,44.9303,45.523,116879.14571941,0
+SSD.US,D,20170927,000000,45.5887,46.5084,45.4484,46.2807,163805.58520818,0
+SSD.US,D,20170928,000000,46.235,46.4279,45.8521,45.9665,254252.34262158,0
+SSD.US,D,20170929,000000,45.9834,46.1624,45.882,46.0172,234412.96670845,0
+SSD.US,D,20171002,000000,46.1724,46.8943,46.0172,46.8764,139429.74210405,0
+SSD.US,D,20171003,000000,46.9211,47.0175,46.3205,46.7789,275436.26666914,0
+SSD.US,D,20171004,000000,46.8863,47.2055,46.5234,46.6487,199993.74124195,0
+SSD.US,D,20171005,000000,46.761,46.761,46.3483,46.416,262538.86216356,0
+SSD.US,D,20171006,000000,46.3285,46.5611,46.2419,46.5422,161538.86008105,0
+SSD.US,D,20171009,000000,46.6297,46.7789,46.5164,46.6487,176930.26561381,0
+SSD.US,D,20171010,000000,46.8664,46.9221,46.4896,46.6685,157035.57919403,0
+SSD.US,D,20171011,000000,46.771,47.0345,46.1306,46.4448,184783.35191276,0
+SSD.US,D,20171012,000000,46.5164,46.6099,46.1494,46.2887,244132.53119549,0
+SSD.US,D,20171013,000000,46.4896,46.6397,46.1694,46.3861,153065.29046202,0
+SSD.US,D,20171016,000000,46.5234,47.2911,46.3861,46.7451,192404.13408378,0
+SSD.US,D,20171017,000000,46.8366,46.9797,46.585,46.8863,264414.39116184,0
+SSD.US,D,20171018,000000,47.118,47.2055,46.6199,46.7172,110855.32872226,0
+SSD.US,D,20171019,000000,46.7789,46.7789,46.2737,46.7352,144759.66365411,0
+SSD.US,D,20171020,000000,46.9797,47.0524,46.6199,46.7252,176054.34831757,0
+SSD.US,D,20171023,000000,46.8863,46.8903,46.3085,46.406,134315.02870713,0
+SSD.US,D,20171024,000000,46.4626,46.8565,46.3961,46.6586,171966.39905323,0
+SSD.US,D,20171025,000000,46.6397,46.7451,45.8094,46.2141,143752.00678747,0
+SSD.US,D,20171026,000000,46.3384,46.8764,46.233,46.4448,186757.43417744,0
+SSD.US,D,20171027,000000,46.4896,46.754,45.868,46.5074,145402.27117683,0
+SSD.US,D,20171030,000000,46.0063,46.4995,45.5329,45.8292,108933.54002751,0
+SSD.US,D,20171031,000000,50.9553,56.2703,50.4502,52.5304,1509421.7152306,0
+SSD.US,D,20171101,000000,53.3309,54.3015,52.6507,54.2617,666552.94953171,0
+SSD.US,D,20171102,000000,53.9783,55.6856,53.2454,55.0184,520741.38060564,0
+SSD.US,D,20171103,000000,54.8861,55.6677,54.4924,55.621,356929.76152401,0
+SSD.US,D,20171106,000000,55.5265,55.5265,54.4238,55.1208,479051.3376284,0
+SSD.US,D,20171107,000000,54.8861,54.8861,54.3303,54.556,336818.86130549,0
+SSD.US,D,20171108,000000,54.3103,54.6972,53.5,54.2259,247127.34371928,0
+SSD.US,D,20171109,000000,54.0548,54.4048,53.5368,53.9623,254143.73289943,0
+SSD.US,D,20171110,000000,53.8788,54.1871,53.4065,53.9981,310463.9077088,0
+SSD.US,D,20171113,000000,53.9981,54.1334,53.492,53.5855,205129.57319595,0
+SSD.US,D,20171114,000000,53.5188,53.8252,53.2931,53.67,205576.07983146,0
+SSD.US,D,20171115,000000,53.6223,53.842,53.128,53.7068,288255.23081982,0
+SSD.US,D,20171116,000000,54.1434,54.5759,53.8321,54.5182,349194.33575739,0
+SSD.US,D,20171117,000000,54.2915,54.9239,54.2915,54.6605,336473.9248731,0
+SSD.US,D,20171120,000000,54.5082,55.093,54.5082,54.7986,234321.45296108,0
+SSD.US,D,20171121,000000,54.7439,55.1118,54.5948,54.9607,300083.63407866,0
+SSD.US,D,20171122,000000,54.6217,55.2053,54.4048,54.6027,183319.13195487,0
+SSD.US,D,20171124,000000,54.8076,54.905,54.5182,54.7529,113170.32483702,0
+SSD.US,D,20171127,000000,54.7986,55.6121,54.6027,55.1118,192185.9089939,0
+SSD.US,D,20171128,000000,55.3187,56.3091,55.2521,56.2813,183604.7352983,0
+SSD.US,D,20171129,000000,56.2912,56.7596,56.148,56.3091,216197.70839972,0
+SSD.US,D,20171130,000000,56.5507,56.7506,56.2763,56.515,235692.14788046,0
+SSD.US,D,20171201,000000,56.6681,56.853,55.3575,56.7417,277336.9368068,0
+SSD.US,D,20171204,000000,57.3343,58.0712,57.215,57.4099,288911.91738062,0
+SSD.US,D,20171205,000000,57.2866,57.4496,56.8332,56.9027,221333.54035371,0
+SSD.US,D,20171206,000000,56.8082,57.0161,56.4503,56.6879,134820.8684316,0
+SSD.US,D,20171207,000000,56.6581,57.5332,56.6303,56.9495,210726.99646909,0
+SSD.US,D,20171208,000000,57.033,57.1772,56.327,56.4026,196506.16238618,0
+SSD.US,D,20171211,000000,56.4205,56.4205,55.441,55.6399,290141.82191943,0
+SSD.US,D,20171212,000000,55.789,56.138,55.0651,55.0651,209098.85628238,0
+SSD.US,D,20171213,000000,55.1775,56.0983,54.8176,55.2421,187495.57802984,0
+SSD.US,D,20171214,000000,54.6605,54.6605,52.6885,53.1132,354257.76122995,0
+SSD.US,D,20171215,000000,53.0952,54.7808,53.0197,54.1782,445833.85862461,0
+SSD.US,D,20171218,000000,54.5948,55.4698,54.5759,55.2053,338325.31837757,0
+SSD.US,D,20171219,000000,55.2521,55.6041,54.2617,54.4606,211251.94345949,0
+SSD.US,D,20171220,000000,54.6972,55.1954,54.4894,54.8076,179601.2602623,0
+SSD.US,D,20171221,000000,54.8563,55.261,54.4416,54.7439,179533.88200875,0
+SSD.US,D,20171222,000000,54.5948,54.7529,54.197,54.3402,147904.31736864,0
+SSD.US,D,20171226,000000,54.3581,54.8264,54.3203,54.4048,93180.102087562,0
+SSD.US,D,20171227,000000,54.3015,54.9239,54.2617,54.386,166458.47823631,0
+SSD.US,D,20171228,000000,54.4416,54.5849,54.0449,54.4794,147903.31172306,0
+SSD.US,D,20171229,000000,54.377,54.7439,54.1046,54.1046,200274.31635751,0
+SSD.US,D,20180102,000000,54.386,54.546,53.7157,54.1046,220169.0027773,0
+SSD.US,D,20180103,000000,53.8012,54.4616,53.7147,54.3412,210065.28168041,0
+SSD.US,D,20180104,000000,54.2726,54.7837,53.6303,53.9245,216393.80928693,0
+SSD.US,D,20180105,000000,54.206,54.9835,53.9882,54.8394,374985.12218623,0
+SSD.US,D,20180108,000000,54.727,55.097,54.3501,54.9269,263534.45128329,0
+SSD.US,D,20180109,000000,55.0223,55.2849,54.6047,54.737,160483.93787236,0
+SSD.US,D,20180110,000000,54.6047,54.9557,54.1632,54.6525,255496.32619845,0
+SSD.US,D,20180111,000000,54.7648,55.7463,54.3969,55.7274,262210.01606039,0
+SSD.US,D,20180112,000000,55.6637,56.2315,55.2461,55.7075,188637.99140359,0
+SSD.US,D,20180116,000000,55.9959,56.6681,55.3435,55.7075,403915.53410174,0
+SSD.US,D,20180117,000000,56.0406,56.2216,54.9458,55.088,210901.97879922,0
+SSD.US,D,20180118,000000,54.9637,55.8974,54.9637,55.6001,218695.73200921,0
+SSD.US,D,20180119,000000,55.4281,56.495,55.1814,56.2594,248226.51433329,0
+SSD.US,D,20180122,000000,55.9581,56.2027,55.4928,56.146,112795.21903736,0
+SSD.US,D,20180123,000000,56.166,56.504,55.6557,56.0595,89530.614294132,0
+SSD.US,D,20180124,000000,56.3916,56.7596,55.9889,56.4852,229018.68384155,0
+SSD.US,D,20180125,000000,56.8739,57.1792,56.2077,57.1593,486520.26731752,0
+SSD.US,D,20180126,000000,57.4129,57.6515,56.2216,57.0071,223400.14201133,0
+SSD.US,D,20180129,000000,56.8838,56.9455,56.2415,56.514,193580.73940709,0
+SSD.US,D,20180130,000000,55.8636,56.3081,55.1894,55.8348,390754.65045539,0
+SSD.US,D,20180131,000000,55.9313,56.3916,55.4838,55.5613,360777.36149581,0
+SSD.US,D,20180201,000000,55.5414,56.1938,55.265,55.8726,305082.69823439,0
+SSD.US,D,20180202,000000,55.446,56.1262,55.0125,55.1158,369363.56341929,0
+SSD.US,D,20180205,000000,54.7648,55.1348,52.9203,53.2901,398695.22791941,0
+SSD.US,D,20180206,000000,54.7837,55.9024,52.6965,54.2358,844978.61011627,0
+SSD.US,D,20180207,000000,54.1234,55.5364,54.1046,54.6335,356204.69106409,0
+SSD.US,D,20180208,000000,54.6624,54.8593,53.3199,53.3369,308754.31023048,0
+SSD.US,D,20180209,000000,53.7516,54.0946,52.2023,52.8088,553982.99510325,0
+SSD.US,D,20180212,000000,53.0247,53.7247,52.7522,53.3369,517812.94068984,0
+SSD.US,D,20180213,000000,53.0714,53.4214,52.8446,53.129,307614.91379345,0
+SSD.US,D,20180214,000000,52.782,54.2259,52.782,54.0648,620029.77391869,0
+SSD.US,D,20180215,000000,54.6047,55.3803,54.2159,54.3412,264203.20559099,0
+SSD.US,D,20180216,000000,54.2438,54.8891,54.1334,54.4804,212935.39415285,0
+SSD.US,D,20180220,000000,53.9514,54.8016,53.9514,53.9514,144444.89658898,0
+SSD.US,D,20180221,000000,54.0548,55.1436,53.2931,54.3412,178319.06215356,0
+SSD.US,D,20180222,000000,54.5868,55.0502,54.3501,54.8394,192472.51798291,0
+SSD.US,D,20180223,000000,55.5514,55.8438,54.9737,55.5026,255777.90695959,0
+SSD.US,D,20180226,000000,55.5226,55.796,54.9835,55.3903,182478.41225376,0
+SSD.US,D,20180227,000000,55.446,55.7274,53.8311,53.8679,450163.16282707,0
+SSD.US,D,20180228,000000,53.9613,54.4516,52.3157,52.3236,256204.3006836,0
+SSD.US,D,20180301,000000,52.1168,53.0057,51.8801,52.7323,446198.90796851,0
+SSD.US,D,20180302,000000,52.3335,53.0764,52.3067,52.5603,272766.27766623,0
+SSD.US,D,20180305,000000,52.2023,53.3001,52.069,52.8546,324501.71429697,0
+SSD.US,D,20180306,000000,52.9391,53.1559,52.5056,52.9391,487353.9474996,0
+SSD.US,D,20180307,000000,52.5991,53.7426,52.5991,53.6769,305247.62410876,0
+SSD.US,D,20180308,000000,53.841,54.5868,53.7914,54.4058,217129.94184819,0
+SSD.US,D,20180309,000000,54.7171,55.6091,54.7171,55.1536,247225.89698568,0
+SSD.US,D,20180312,000000,55.2949,56.0327,54.9557,55.9402,260383.7636953,0
+SSD.US,D,20180313,000000,56.2126,56.3459,55.4738,56.0327,290721.07377091,0
+SSD.US,D,20180314,000000,56.2594,56.6203,55.1248,55.3803,204469.86969843,0
+SSD.US,D,20180315,000000,55.3982,55.6995,54.5391,54.7648,197624.44026611,0
+SSD.US,D,20180316,000000,54.6624,55.3147,54.5242,54.8991,489548.2661453,0
+SSD.US,D,20180319,000000,54.8593,55.1436,54.2527,55.0691,207958.45419978,0
+SSD.US,D,20180320,000000,55.097,55.9581,54.9925,55.5226,240836.02499906,0
+SSD.US,D,20180321,000000,55.5226,55.5226,55.0025,55.1726,103925.4250616,0
+SSD.US,D,20180322,000000,54.8991,55.2849,54.0846,54.1234,141944.86168833,0
+SSD.US,D,20180323,000000,54.1532,55.0502,53.147,53.1559,208718.72225485,0
+SSD.US,D,20180326,000000,54.0747,54.737,53.48,54.3969,333938.69237731,0
+SSD.US,D,20180327,000000,54.378,54.5391,53.1848,53.7714,208195.7865556,0
+SSD.US,D,20180328,000000,54.1046,54.3025,53.6303,53.9146,161316.61240887,0
+SSD.US,D,20180329,000000,54.1145,54.8106,53.7147,54.4714,236334.7554032,0
+SSD.US,D,20180402,000000,54.2726,54.4337,51.9845,52.438,221916.81478748,0
+SSD.US,D,20180403,000000,52.5334,53.7516,52.5195,53.5248,323201.41456787,0
+SSD.US,D,20180404,000000,52.9759,54.6375,52.8904,54.5043,194958.47384551,0
+SSD.US,D,20180405,000000,54.8156,55.4251,54.2955,55.1118,153684.76813652,0
+SSD.US,D,20180406,000000,54.741,55.093,53.4502,53.9435,165414.61812895,0
+SSD.US,D,20180409,000000,54.1354,54.2139,53.3846,53.4035,108280.87604902,0
+SSD.US,D,20180410,000000,53.9534,54.1254,53.48,53.9435,173972.66197632,0
+SSD.US,D,20180411,000000,53.7058,53.8222,53.1648,53.5248,137081.55968529,0
+SSD.US,D,20180412,000000,53.7336,54.0966,53.4702,53.6014,74987.973627068,0
+SSD.US,D,20180413,000000,53.9534,53.9534,53.3548,53.4502,200011.84286231,0
+SSD.US,D,20180416,000000,53.8967,54.3711,53.5447,54.209,316223.23991959,0
+SSD.US,D,20180417,000000,54.5997,54.9985,54.19,54.5719,328637.93454894,0
+SSD.US,D,20180418,000000,54.8156,54.9697,54.2428,54.3611,245739.55282512,0
+SSD.US,D,20180419,000000,53.8967,54.0379,53.0037,53.2991,148164.77957269,0
+SSD.US,D,20180420,000000,53.1738,53.507,52.7392,53.1559,158505.83302538,0
+SSD.US,D,20180423,000000,53.1937,53.3647,52.8606,53.0704,150782.47500567,0
+SSD.US,D,20180424,000000,53.1738,54.0767,52.073,52.5394,172468.2161954,0
+SSD.US,D,20180425,000000,52.4528,52.9471,52.1586,52.425,156880.7097754,0
+SSD.US,D,20180426,000000,52.434,52.9669,52.2749,52.789,180773.84300331,0
+SSD.US,D,20180427,000000,52.779,53.1559,52.0531,52.3485,263124.1478885,0
+SSD.US,D,20180430,000000,52.4528,52.8138,51.6465,51.9129,232898.46447177,0
+SSD.US,D,20180501,000000,54.1354,56.0496,53.8599,55.8716,601443.43239261,0
+SSD.US,D,20180502,000000,56.0327,56.0327,54.8941,55.6249,329682.80030187,0
+SSD.US,D,20180503,000000,55.5981,55.9681,54.8642,55.6151,243830.83752284,0
+SSD.US,D,20180504,000000,55.4628,56.3757,55.3307,55.9581,181945.42009875,0
+SSD.US,D,20180507,000000,56.156,56.5925,55.795,56.516,220700.98928673,0
+SSD.US,D,20180508,000000,56.5249,57.6763,56.5249,57.4854,204121.91632931,0
+SSD.US,D,20180509,000000,57.6763,57.6763,56.506,57.1534,218629.35940124,0
+SSD.US,D,20180510,000000,57.2408,57.8922,57.0966,57.8634,158301.68697356,0
+SSD.US,D,20180511,000000,57.9121,58.807,57.4278,58.6996,257423.14312108,0
+SSD.US,D,20180514,000000,58.7881,58.9363,57.1921,57.2836,176332.91214198,0
+SSD.US,D,20180515,000000,57.2498,57.3323,56.7536,57.2498,224371.59563724,0
+SSD.US,D,20180516,000000,57.4944,58.5664,57.0768,58.1964,203929.83802439,0
+SSD.US,D,20180517,000000,58.2163,59.0536,58.0264,58.8418,150812.64437294,0
+SSD.US,D,20180518,000000,58.9561,59.8839,58.9363,59.6781,140255.37712151,0
+SSD.US,D,20180521,000000,59.7825,60.6187,59.7825,60.2877,122318.6826372,0
+SSD.US,D,20180522,000000,60.3811,60.3811,59.154,59.1838,128584.86021803,0
+SSD.US,D,20180523,000000,59.0437,59.6581,58.8806,59.5369,74095.966001614,0
+SSD.US,D,20180524,000000,59.4593,59.6393,59.1342,59.5369,231268.31299391,0
+SSD.US,D,20180525,000000,59.508,60.5134,58.8895,60.1802,98832.835867354,0
+SSD.US,D,20180529,000000,59.7536,60.6367,59.6681,60.4268,134674.04417758,0
+SSD.US,D,20180530,000000,60.762,61.2273,60.6088,60.7033,180820.10269979,0
+SSD.US,D,20180531,000000,60.7133,60.8833,59.9356,60.1047,204571.43990156,0
+SSD.US,D,20180601,000000,60.4846,60.6933,60.1226,60.4846,303518.91936451,0
+SSD.US,D,20180604,000000,60.7719,61.4441,60.4656,61.3884,285273.49168852,0
+SSD.US,D,20180605,000000,61.1886,62.6593,61.1398,61.9771,299235.87485852,0
+SSD.US,D,20180606,000000,61.9383,62.0099,61.3785,61.822,165049.56878506,0
+SSD.US,D,20180607,000000,62.0338,62.7984,61.6449,62.6851,260632.15815245,0
+SSD.US,D,20180608,000000,62.517,63.7043,62.517,63.5024,339953.45856427,0
+SSD.US,D,20180611,000000,63.6855,63.8854,62.8382,63.5989,230113.83187325,0
+SSD.US,D,20180612,000000,63.7043,63.9112,63.1246,63.7998,289891.41617113,0
+SSD.US,D,20180613,000000,63.8098,63.8943,62.8472,62.9635,251256.52445221,0
+SSD.US,D,20180614,000000,63.2082,63.3245,62.5926,63.0123,234108.25609907,0
+SSD.US,D,20180615,000000,62.5558,62.9735,62.4146,62.6493,500817.53046417,0
+SSD.US,D,20180618,000000,62.3461,62.3461,61.283,61.4342,209533.29517099,0
+SSD.US,D,20180619,000000,61.0931,62.164,60.5889,62.1203,200448.29304207,0
+SSD.US,D,20180620,000000,62.3161,62.3161,61.5963,61.8608,185730.67004487,0
+SSD.US,D,20180621,000000,61.9771,61.9771,60.3353,60.6367,159648.24639913,0
+SSD.US,D,20180622,000000,60.752,60.752,59.5369,59.6035,912165.79101431,0
+SSD.US,D,20180625,000000,59.337,59.6293,58.6439,59.2137,233701.97528658,0
+SSD.US,D,20180626,000000,59.4593,59.7536,58.9949,59.6393,152604.70478845,0
+SSD.US,D,20180627,000000,59.5647,59.5846,58.5106,58.5484,187724.86522105,0
+SSD.US,D,20180628,000000,58.6141,59.164,58.3585,58.8975,130188.86491092,0
+SSD.US,D,20180629,000000,59.2605,59.4394,58.807,59.0437,230620.6772433,0
+SSD.US,D,20180702,000000,58.7294,60.401,58.7294,60.3353,396706.0609711,0
+SSD.US,D,20180703,000000,60.7918,61.0513,60.2877,60.57,98805.683436816,0
+SSD.US,D,20180705,000000,60.8386,61.1428,59.6811,61.1239,171905.05467312,0
+SSD.US,D,20180706,000000,61.1816,61.7017,60.8296,61.3437,105822.07261696,0
+SSD.US,D,20180709,000000,61.5634,62.4494,60.9997,61.2005,294713.48670557,0
+SSD.US,D,20180710,000000,61.3237,61.6639,60.219,60.7441,118124.13494185,0
+SSD.US,D,20180711,000000,60.3622,60.933,60.1216,60.5899,129375.29764036,0
+SSD.US,D,20180712,000000,61.116,61.7802,60.4458,61.1628,162283.0378069,0
+SSD.US,D,20180713,000000,61.0861,61.7603,61.0861,61.6787,123872.40505131,0
+SSD.US,D,20180716,000000,61.7414,61.9244,59.5428,59.7417,303558.13954196,0
+SSD.US,D,20180717,000000,59.7139,60.0848,59.5528,59.9347,218464.43352686,0
+SSD.US,D,20180718,000000,59.9545,60.3265,59.6095,60.0093,181967.54430141,0
+SSD.US,D,20180719,000000,59.7318,60.1742,59.3241,60.0191,172814.15827337,0
+SSD.US,D,20180720,000000,60.0191,60.1992,59.7904,59.8392,146631.17007008,0
+SSD.US,D,20180723,000000,59.7805,59.9764,59.4096,59.4952,157048.65258651,0
+SSD.US,D,20180724,000000,59.9635,59.9635,58.1806,58.5703,253812.87550509,0
+SSD.US,D,20180725,000000,58.5514,58.5514,56.7248,57.0559,370772.47287054,0
+SSD.US,D,20180726,000000,57.0091,58.3227,56.512,58.1139,292996.84970823,0
+SSD.US,D,20180727,000000,58.2372,58.5425,56.9227,57.22,240915.47099952,0
+SSD.US,D,20180730,000000,57.2299,58.275,57.0459,57.1612,428225.0045979,0
+SSD.US,D,20180731,000000,64.3347,71.213,63.8306,69.5086,1994183.1084366,0
+SSD.US,D,20180801,000000,69.6031,71.3651,68.7509,69.3545,1016077.1370379,0
+SSD.US,D,20180802,000000,69.4519,70.508,68.8782,70.0217,623782.8432064,0
+SSD.US,D,20180803,000000,69.9551,70.513,69.3933,70.2514,463920.39429968,0
+SSD.US,D,20180806,000000,70.3279,70.7953,69.6667,70.4314,407829.50668152,0
+SSD.US,D,20180807,000000,70.5656,70.6601,69.793,70.0684,268757.77440235,0
+SSD.US,D,20180808,000000,69.9272,70.4314,68.9935,69.3445,219023.57246682,0
+SSD.US,D,20180809,000000,69.3057,69.9471,68.6971,68.9169,230487.93202733,0
+SSD.US,D,20180810,000000,68.8314,69.4897,67.9653,69.2679,198817.13591863,0
+SSD.US,D,20180813,000000,69.2779,69.6865,68.1065,68.2606,261662.94486732,0
+SSD.US,D,20180814,000000,68.5828,69.5374,68.2507,69.3833,168384.28951336,0
+SSD.US,D,20180815,000000,69.2312,69.2312,68.194,68.7161,205589.15322395,0
+SSD.US,D,20180816,000000,68.9835,69.613,68.5928,69.4231,235228.54527017,0
+SSD.US,D,20180817,000000,69.2132,70.0217,69.0601,69.7443,369399.76666001,0
+SSD.US,D,20180820,000000,69.8228,70.0595,69.2679,69.5672,190313.39693235,0
+SSD.US,D,20180821,000000,69.8328,70.9723,69.8328,70.5746,235826.90438758,0
+SSD.US,D,20180822,000000,70.3847,71.1006,70.1261,70.9534,245720.44555919,0
+SSD.US,D,20180823,000000,71.0618,71.2508,70.2892,70.7854,137837.80515805,0
+SSD.US,D,20180824,000000,70.8331,71.2786,70.5556,71.193,154393.74826724,0
+SSD.US,D,20180827,000000,71.4049,72.5554,70.9057,72.1656,365764.35790463,0
+SSD.US,D,20180828,000000,72.1656,72.3655,71.4974,72.1656,158557.12094973,0
+SSD.US,D,20180829,000000,72.3357,73.3757,71.6535,73.0019,235636.83737381,0
+SSD.US,D,20180830,000000,72.9183,73.9605,72.5374,73.2982,208794.145673,0
+SSD.US,D,20180831,000000,72.9919,73.6999,72.6309,73.1381,251810.63516431,0
+SSD.US,D,20180904,000000,73.0794,73.1858,71.7539,72.623,223210.07499756,0
+SSD.US,D,20180905,000000,72.6509,73.9207,72.6509,73.8133,161528.80362529,0
+SSD.US,D,20180906,000000,74.0788,74.6515,72.9919,73.147,162779.82672119,0
+SSD.US,D,20180907,000000,73.0207,73.4901,72.9382,73.0993,131896.45109809,0
+SSD.US,D,20180910,000000,73.6233,74.205,73.1858,73.7755,167296.18100069,0
+SSD.US,D,20180911,000000,73.5568,74.3463,73.3171,73.9943,106611.50439371,0
+SSD.US,D,20180912,000000,73.9018,74.5372,72.9621,73.9654,137151.95487557,0
+SSD.US,D,20180913,000000,74.3751,74.3751,72.8984,73.2246,131984.94790874,0
+SSD.US,D,20180914,000000,73.1093,74.2628,72.8885,74.0788,176264.52824285,0
+SSD.US,D,20180917,000000,73.9853,73.9853,72.8348,72.9571,144500.20709563,0
+SSD.US,D,20180918,000000,73.147,73.2982,72.1944,72.3655,130793.25790179,0
+SSD.US,D,20180919,000000,72.5186,72.5186,71.3751,71.547,213667.50413179,0
+SSD.US,D,20180920,000000,71.9757,72.1756,71.2975,71.8792,183927.54752803,0
+SSD.US,D,20180921,000000,71.8692,71.9478,69.9799,70.0873,612816.27820575,0
+SSD.US,D,20180924,000000,70.155,70.9435,69.4996,70.0028,370132.88228453,0
+SSD.US,D,20180925,000000,69.9471,70.498,68.9885,69.249,278530.6381049,0
+SSD.US,D,20180926,000000,69.0989,70.1162,68.7161,69.5186,230522.1239769,0
+SSD.US,D,20180927,000000,69.5474,70.0217,69.0601,69.1357,202293.65267308,0
+SSD.US,D,20180928,000000,68.9259,69.4708,68.6971,69.0323,285795.42174219,0
+SSD.US,D,20181001,000000,69.4996,69.9551,68.2606,68.5292,377590.74987231,0
+SSD.US,D,20181002,000000,68.4207,69.0223,67.6401,67.8957,342176.94093166,0
+SSD.US,D,20181003,000000,67.6193,68.4526,67.5994,68.1562,428765.03627193,0
+SSD.US,D,20181004,000000,67.9852,68.4526,67.5626,67.9653,519546.67366197,0
+SSD.US,D,20181005,000000,68.0976,68.0976,66.1286,67.3717,323756.53092554,0
+SSD.US,D,20181008,000000,67.1808,67.4681,66.6745,67.0167,290625.53744124,0
+SSD.US,D,20181009,000000,66.8486,67.6043,66.1286,66.254,310852.08690093,0
+SSD.US,D,20181010,000000,66.071,66.071,65.2973,65.3639,404670.77392893,0
+SSD.US,D,20181011,000000,65.1184,66.0809,63.9311,64.133,276909.53743722,0
+SSD.US,D,20181012,000000,65.0309,65.0796,62.9387,63.8187,408499.26663479,0
+SSD.US,D,20181015,000000,60.6535,62.0696,60.1076,60.397,627541.94636755,0
+SSD.US,D,20181016,000000,60.6158,61.6689,59.3927,61.6012,413810.08091893,0
+SSD.US,D,20181017,000000,61.2462,61.2462,59.5369,60.0798,309820.29454049,0
+SSD.US,D,20181018,000000,59.6393,59.861,57.9697,58.2561,428393.95305458,0
+SSD.US,D,20181019,000000,58.3903,58.4301,56.7108,56.848,359220.62214496,0
+SSD.US,D,20181022,000000,56.7824,57.6008,56.2971,56.8382,802786.74999685,0
+SSD.US,D,20181023,000000,56.163,57.3273,55.809,55.8576,461128.72218214,0
+SSD.US,D,20181024,000000,55.3415,56.1232,54.375,54.4128,651530.61592513,0
+SSD.US,D,20181025,000000,54.5868,55.6519,54.5868,54.8225,374460.17519583,0
+SSD.US,D,20181026,000000,53.8022,54.194,52.772,53.3826,418636.17403566,0
+SSD.US,D,20181029,000000,54.2895,54.9617,51.9397,52.6737,444172.53213392,0
+SSD.US,D,20181030,000000,52.1576,54.203,50.7922,53.2773,440774.45573436,0
+SSD.US,D,20181031,000000,54.0399,54.7191,53.1608,54.548,705656.47208879,0
+SSD.US,D,20181101,000000,54.548,56.4493,54.2129,56.0287,499011.3910106,0
+SSD.US,D,20181102,000000,56.1918,56.496,55.083,55.5524,457854.34018837,0
+SSD.US,D,20181105,000000,55.6916,56.4115,55.1398,55.9819,356974.00992933,0
+SSD.US,D,20181106,000000,55.9253,57.1464,55.618,56.6711,399744.11625464,0
+SSD.US,D,20181107,000000,56.9465,57.4626,55.8865,57.0041,147126.95333879,0
+SSD.US,D,20181108,000000,57.0897,57.215,56.0009,56.2395,214236.69952752,0
+SSD.US,D,20181109,000000,56.1728,56.5428,55.3317,55.6469,160669.98230382,0
+SSD.US,D,20181112,000000,55.7393,56.163,55.1118,55.2143,208480.38425345,0
+SSD.US,D,20181113,000000,55.5623,56.6909,55.1398,55.2729,171744.15138104,0
+SSD.US,D,20181114,000000,55.7592,56.4394,55.0452,55.6647,252945.00337345,0
+SSD.US,D,20181115,000000,55.5325,56.0655,54.5391,55.6557,308261.54389849,0
+SSD.US,D,20181116,000000,55.3217,55.6011,54.4606,55.2531,322013.74714323,0
+SSD.US,D,20181119,000000,55.2143,56.0844,54.2795,54.4228,252449.22010474,0
+SSD.US,D,20181120,000000,53.7526,53.9365,52.0998,52.6935,296718.74398309,0
+SSD.US,D,20181121,000000,52.791,54.0986,52.791,53.5925,145530.9938105,0
+SSD.US,D,20181123,000000,53.2573,54.3283,53.1996,53.5238,79432.927070704,0
+SSD.US,D,20181126,000000,54.0101,54.6047,53.5238,54.2428,279087.76575372,0
+SSD.US,D,20181127,000000,53.9643,54.3481,53.7336,53.9365,167363.55925424,0
+SSD.US,D,20181128,000000,53.9643,55.3783,53.1608,55.2143,302979.89333605,0
+SSD.US,D,20181129,000000,55.0741,55.3317,54.4704,55.1964,252687.55810613,0
+SSD.US,D,20181130,000000,55.1496,56.0754,54.8722,55.9064,301510.64515027,0
+SSD.US,D,20181203,000000,56.5816,56.858,55.4172,56.4592,351754.70939257,0
+SSD.US,D,20181204,000000,56.0754,56.2773,53.7058,53.8609,407578.09528766,0
+SSD.US,D,20181206,000000,53.0853,54.9497,52.7025,54.7956,353564.87142844,0
+SSD.US,D,20181207,000000,54.7768,55.6091,52.5971,52.782,380847.03024573,0
+SSD.US,D,20181210,000000,52.9123,53.0754,52.0153,52.445,370064.4983854,0
+SSD.US,D,20181211,000000,53.1608,53.2723,51.4982,51.6136,140159.84079184,0
+SSD.US,D,20181212,000000,52.445,52.6537,51.8046,52.2361,196007.36218073,0
+SSD.US,D,20181213,000000,52.4827,52.6359,51.4604,51.5082,275847.57570951,0
+SSD.US,D,20181214,000000,51.0697,51.9587,50.4562,50.6958,198366.60670081,0
+SSD.US,D,20181217,000000,50.5248,51.3829,49.9053,50.2672,375252.62390931,0
+SSD.US,D,20181218,000000,50.8579,51.5569,50.2951,50.7246,271937.62571204,0
+SSD.US,D,20181219,000000,50.6759,51.8244,49.2907,49.596,243479.867217,0
+SSD.US,D,20181220,000000,49.425,49.9441,48.8034,49.0342,256153.01275925,0
+SSD.US,D,20181221,000000,49.0153,49.8158,48.183,48.1929,1233122.6046577,0
+SSD.US,D,20181224,000000,47.9533,48.6792,47.3417,47.5893,91694.763572573,0
+SSD.US,D,20181226,000000,47.4948,50.0266,47.4948,49.9152,250703.4193857,0
+SSD.US,D,20181227,000000,49.1098,50.838,49.1098,50.7922,312251.94554201,0
+SSD.US,D,20181228,000000,50.9733,52.081,50.9056,51.3919,224605.91105633,0
+SSD.US,D,20181231,000000,51.5867,51.9677,51.3183,51.729,267766.20786493,0
+SSD.US,D,20190102,000000,51.2387,52.5722,50.3925,52.5722,414101.71813581,0
+SSD.US,D,20190103,000000,52.3137,53.0714,51.6803,51.9775,218799.31350349,0
+SSD.US,D,20190104,000000,52.6875,53.9643,52.6875,53.6183,185844.3079949,0
+SSD.US,D,20190107,000000,53.5308,54.5312,53.0037,54.2139,317782.99620717,0
+SSD.US,D,20190108,000000,54.8166,55.3555,54.3571,55.2282,359117.04065068,0
+SSD.US,D,20190109,000000,55.1158,55.6807,54.2607,55.4132,146138.40373809,0
+SSD.US,D,20190110,000000,54.9717,55.8158,54.9717,55.5484,201722.44598621,0
+SSD.US,D,20190111,000000,55.2381,55.9889,55.1735,55.9421,129161.09513278,0
+SSD.US,D,20190114,000000,55.6071,56.3827,55.6071,56.0923,199252.58045282,0
+SSD.US,D,20190115,000000,56.0357,56.152,55.1646,56.0357,246693.91047625,0
+SSD.US,D,20190116,000000,55.9989,56.6919,55.9939,56.2385,311424.29923339,0
+SSD.US,D,20190117,000000,56.0923,57.2826,55.7562,57.2379,401529.13715112,0
+SSD.US,D,20190118,000000,57.7351,58.6221,57.5382,58.1766,312880.47402669,0
+SSD.US,D,20190122,000000,57.9369,58.3884,57.2826,57.7261,336801.76533071,0
+SSD.US,D,20190123,000000,57.8872,57.9757,57.0012,57.6107,357048.42770192,0
+SSD.US,D,20190124,000000,57.4854,58.0791,57.4854,57.8872,123473.16375784,0
+SSD.US,D,20190125,000000,58.0612,58.9233,57.4954,57.5909,183960.73383202,0
+SSD.US,D,20190128,000000,57.0628,57.6297,56.7556,56.9673,146282.21105538,0
+SSD.US,D,20190129,000000,57.2647,57.3512,56.2763,56.9873,555879.6426586,0
+SSD.US,D,20190130,000000,57.5153,58.0712,56.7745,58.0612,429486.08414956,0
+SSD.US,D,20190131,000000,57.9369,59.2137,57.9369,58.8955,203194.71110872,0
+SSD.US,D,20190201,000000,59.0984,59.2893,58.2919,58.6667,151117.35498231,0
+SSD.US,D,20190204,000000,58.4838,58.9433,57.9757,58.4738,322448.18603184,0
+SSD.US,D,20190205,000000,55.9611,55.9611,52.7661,54.8166,725107.6688098,0
+SSD.US,D,20190206,000000,54.6445,56.4592,54.5401,55.432,298444.43179062,0
+SSD.US,D,20190207,000000,55.3366,56.3916,55.3366,55.6985,236417.21834039,0
+SSD.US,D,20190208,000000,55.5285,55.786,55.451,55.4986,356291.17658358,0
+SSD.US,D,20190211,000000,55.5782,56.2763,55.451,55.9332,304714.63195376,0
+SSD.US,D,20190212,000000,56.3251,58.1855,56.3251,57.9369,285719.99832403,0
+SSD.US,D,20190213,000000,58.2154,58.4928,57.3015,57.398,362842.95750785,0
+SSD.US,D,20190214,000000,57.0161,57.7331,56.8222,57.4168,254726.00168764,0
+SSD.US,D,20190215,000000,57.7261,58.0235,57.4756,57.7848,162459.02578262,0
+SSD.US,D,20190219,000000,57.4368,58.3784,57.4268,57.7748,184083.42259222,0
+SSD.US,D,20190220,000000,57.6297,58.4928,57.4656,58.4738,193432.9095075,0
+SSD.US,D,20190221,000000,58.2342,58.7523,57.9071,58.3019,139617.79782665,0
+SSD.US,D,20190222,000000,58.5693,58.6937,58.2154,58.4928,113708.3452199,0
+SSD.US,D,20190225,000000,58.8378,59.1242,58.3397,58.4838,182023.86045364,0
+SSD.US,D,20190226,000000,58.2154,58.5882,57.2279,57.2567,319287.44198809,0
+SSD.US,D,20190227,000000,56.7745,57.3313,56.682,57.2379,104660.55197728,0
+SSD.US,D,20190228,000000,57.3213,57.745,56.6919,57.5054,337906.96981816,0
+SSD.US,D,20190301,000000,58.0513,58.2819,56.8998,57.3701,215487.72262343,0
+SSD.US,D,20190304,000000,57.3601,58.0513,57.2925,57.4168,123347.45806091,0
+SSD.US,D,20190305,000000,57.572,57.752,57.1593,57.4168,261095.76076275,0
+SSD.US,D,20190306,000000,57.5054,57.6297,57.034,57.2647,266189.35560257,0
+SSD.US,D,20190307,000000,57.209,57.8384,56.8302,57.5054,228980.46930968,0
+SSD.US,D,20190308,000000,57.1892,57.8772,57.1892,57.5531,188009.46291892,0
+SSD.US,D,20190311,000000,57.6197,58.0045,57.3213,57.9955,189602.40551049,0
+SSD.US,D,20190312,000000,58.0433,58.0433,57.5153,57.5909,150492.84907994,0
+SSD.US,D,20190313,000000,57.7748,57.8673,57.3213,57.4656,163042.30021639,0
+SSD.US,D,20190314,000000,57.3213,57.5153,57.3015,57.3801,129298.86857662,0
+SSD.US,D,20190315,000000,57.5432,58.0791,56.7745,57.0061,605280.97590865,0
+SSD.US,D,20190318,000000,57.0161,57.8772,56.8132,57.7649,162248.84585734,0
+SSD.US,D,20190319,000000,58.0235,58.2154,56.9097,57.0061,213532.74762468,0
+SSD.US,D,20190320,000000,56.9197,57.0628,55.6617,56.0635,175934.67649409,0
+SSD.US,D,20190321,000000,55.9521,57.6008,55.9521,57.4168,257584.04641316,0
+SSD.US,D,20190322,000000,57.0628,57.0628,54.0737,54.1752,276532.42034641,0
+SSD.US,D,20190325,000000,54.3193,54.8652,53.5407,54.2905,296352.68899361,0
+SSD.US,D,20190326,000000,54.732,55.5782,54.3093,55.1735,208415.01729105,0
+SSD.US,D,20190327,000000,55.097,55.6617,54.6644,55.097,161734.96096826,0
+SSD.US,D,20190328,000000,55.432,55.7761,54.6256,55.2103,206791.90533222,0
+SSD.US,D,20190329,000000,55.5971,57.0439,55.5971,56.87,457481.24567986,0
+SSD.US,D,20190401,000000,57.2567,58.3019,56.7019,56.86,252705.65972649,0
+SSD.US,D,20190402,000000,56.9197,56.9197,56.1868,56.6323,166061.248234,0
+SSD.US,D,20190403,000000,57.0261,57.6724,56.7904,57.0559,118085.92040999,0
+SSD.US,D,20190404,000000,57.211,58.2879,57.211,58.0383,125503.56217475,0
+SSD.US,D,20190405,000000,58.1726,59.2743,58.0672,58.9909,182739.88010339,0
+SSD.US,D,20190408,000000,58.8558,59.9366,58.5096,59.8292,147687.09792433,0
+SSD.US,D,20190409,000000,59.7904,59.7904,58.8558,58.9909,132949.36201563,0
+SSD.US,D,20190410,000000,59.1838,60.0013,58.984,59.7904,192595.20674312,0
+SSD.US,D,20190411,000000,59.9565,60.8316,59.4534,60.6187,144494.17322217,0
+SSD.US,D,20190412,000000,60.9937,61.5336,60.8584,61.3317,122717.92393066,0
+SSD.US,D,20190415,000000,61.4938,62.178,60.5542,60.8584,147940.52060935,0
+SSD.US,D,20190416,000000,61.101,61.4471,60.399,61.3517,246290.64660048,0
+SSD.US,D,20190417,000000,61.7185,62.0944,61.0712,61.83,281481.20222337,0
+SSD.US,D,20190418,000000,61.5038,61.6987,60.927,61.2641,145024.14844045,0
+SSD.US,D,20190422,000000,60.8406,61.1289,59.8879,60.2439,185624.07161387,0
+SSD.US,D,20190423,000000,60.1176,61.0085,59.9416,60.5322,279787.69507426,0
+SSD.US,D,20190424,000000,60.4537,60.9639,60.399,60.6477,343513.44390148,0
+SSD.US,D,20190425,000000,60.2827,60.5024,58.9811,59.6651,419853.00518201,0
+SSD.US,D,20190426,000000,59.8492,60.3692,59.6085,59.7029,452309.21048515,0
+SSD.US,D,20190429,000000,59.5687,61.4938,59.521,61.0911,519615.0575611,0
+SSD.US,D,20190430,000000,61.8896,62.4932,60.2339,61.3317,398958.70706018,0
+SSD.US,D,20190501,000000,61.1488,62.4017,61.101,61.7185,474522.915602,0
+SSD.US,D,20190502,000000,61.6509,62.8254,61.5436,62.4405,268311.26776684,0
+SSD.US,D,20190503,000000,62.9009,64.4412,62.9009,64.3079,296266.20347413,0
+SSD.US,D,20190506,000000,63.3553,64.817,62.9307,64.7037,268924.71156788,0
+SSD.US,D,20190507,000000,64.0464,64.5486,63.8276,64.1737,425949.22866058,0
+SSD.US,D,20190508,000000,64.3925,64.5973,63.7491,63.9211,250489.21687812,0
+SSD.US,D,20190509,000000,63.4886,64.4322,63.0103,64.4024,266603.68157966,0
+SSD.US,D,20190510,000000,64.0663,65.0309,63.7342,64.8072,158652.6572794,0
+SSD.US,D,20190513,000000,63.9877,63.9877,62.8422,63.1226,194097.6412329,0
+SSD.US,D,20190514,000000,63.2957,63.3752,62.8422,63.1137,106739.2213818,0
+SSD.US,D,20190515,000000,62.7279,63.0848,62.2168,62.9903,137666.84541022,0
+SSD.US,D,20190516,000000,63.2181,63.5174,62.537,62.8064,315302.06857245,0
+SSD.US,D,20190517,000000,62.3818,63.0351,61.5923,61.6121,103538.25151504,0
+SSD.US,D,20190520,000000,61.2064,61.9095,60.6477,61.4073,123416.84760562,0
+SSD.US,D,20190521,000000,61.811,62.7716,61.811,62.3421,186847.94227924,0
+SSD.US,D,20190522,000000,61.9969,62.3719,61.0135,61.3805,171206.13099817,0
+SSD.US,D,20190523,000000,61.0424,61.5336,59.6353,59.879,172121.26847185,0
+SSD.US,D,20190524,000000,60.2638,60.8494,59.7566,60.4537,152221.55382419,0
+SSD.US,D,20190528,000000,60.5322,61.1786,60.2638,60.5322,178516.16868636,0
+SSD.US,D,20190529,000000,60.1544,60.6477,58.4808,59.5687,130051.09146708,0
+SSD.US,D,20190530,000000,59.7805,60.399,58.82,59.338,85014.260014637,0
+SSD.US,D,20190531,000000,58.5296,58.7852,58.0851,58.5952,132779.40791337,0
+SSD.US,D,20190603,000000,58.5475,60.05,58.5475,59.6851,166092.42324683,0
+SSD.US,D,20190604,000000,60.409,61.8697,60.1544,61.7345,86232.096806547,0
+SSD.US,D,20190605,000000,61.8896,62.5558,61.1289,61.9095,187926.99998173,0
+SSD.US,D,20190606,000000,61.9194,62.0845,60.755,61.811,76191.731380921,0
+SSD.US,D,20190607,000000,62.1134,62.7577,61.9691,62.3519,123248.90479452,0
+SSD.US,D,20190610,000000,62.5558,63.4329,62.4017,62.9605,100974.86094314,0
+SSD.US,D,20190611,000000,63.4687,63.4687,62.6403,63.2469,189452.56431973,0
+SSD.US,D,20190612,000000,63.1982,63.8366,62.7766,62.9108,170819.96309718,0
+SSD.US,D,20190613,000000,63.1982,63.769,63.0948,63.7391,114142.78410852,0
+SSD.US,D,20190614,000000,63.5642,63.8943,63.237,63.4598,107763.97422322,0
+SSD.US,D,20190617,000000,63.4598,63.6238,62.8254,63.0193,152615.76688977,0
+SSD.US,D,20190618,000000,63.5363,64.5486,62.5926,63.1804,244420.14583008,0
+SSD.US,D,20190619,000000,63.2668,63.2668,61.8548,62.8611,249085.33565475,0
+SSD.US,D,20190620,000000,63.4687,63.6527,62.4704,62.9506,230363.23197597,0
+SSD.US,D,20190621,000000,62.6493,63.6039,62.2734,62.3818,310486.03191146,0
+SSD.US,D,20190624,000000,62.5926,62.7279,61.8896,62.4405,203023.75136089,0
+SSD.US,D,20190625,000000,62.6691,63.0053,62.2068,62.2168,106936.3279146,0
+SSD.US,D,20190626,000000,62.5737,63.3155,62.517,62.9307,131698.33891972,0
+SSD.US,D,20190627,000000,63.4229,64.1448,63.2668,63.4329,167540.55287553,0
+SSD.US,D,20190628,000000,63.6915,64.491,63.5542,64.0077,879960.99710503,0
+SSD.US,D,20190701,000000,64.7335,65.551,63.3553,63.8178,188984.93912714,0
+SSD.US,D,20190702,000000,63.7789,63.9987,62.9327,63.2748,149036.67428663,0
+SSD.US,D,20190703,000000,63.6029,64.0673,63.0719,63.5164,105335.34015843,0
+SSD.US,D,20190705,000000,63.1962,64.3407,62.6314,64.1946,101831.67097345,0
+SSD.US,D,20190708,000000,63.9798,63.9798,63.226,63.3633,363989.3934639,0
+SSD.US,D,20190709,000000,63.3036,63.3036,62.4166,62.7726,193593.81279957,0
+SSD.US,D,20190710,000000,62.8482,63.0471,62.2307,62.6553,176747.23811908,0
+SSD.US,D,20190711,000000,62.8979,63.1396,61.5843,61.8428,134998.86769847,0
+SSD.US,D,20190712,000000,62.1252,63.6815,61.6331,63.3235,167150.36239224,0
+SSD.US,D,20190715,000000,63.583,63.583,62.3471,63.1584,72028.35869842,0
+SSD.US,D,20190716,000000,63.1962,63.77,63.1962,63.4319,108898.34243237,0
+SSD.US,D,20190717,000000,63.4031,63.5353,62.4355,62.4454,91170.822227746,0
+SSD.US,D,20190718,000000,62.4067,62.8382,62.0338,62.6463,109733.02826002,0
+SSD.US,D,20190719,000000,62.8024,63.6815,61.3327,61.3725,272412.29042366,0
+SSD.US,D,20190722,000000,61.2929,61.4858,60.8018,61.0235,82390.530708201,0
+SSD.US,D,20190723,000000,61.4382,62.3371,61.3228,62.0587,169316.52296183,0
+SSD.US,D,20190724,000000,61.823,63.593,61.5456,63.3931,181361.14001939,0
+SSD.US,D,20190725,000000,63.6915,64.0474,63.2897,63.4677,200547.85195404,0
+SSD.US,D,20190726,000000,63.6815,64.3367,62.888,64.1458,230222.44159541,0
+SSD.US,D,20190729,000000,64.0961,64.0961,62.8124,63.1784,280931.11409358,0
+SSD.US,D,20190730,000000,57.9897,59.9227,55.437,57.3213,1321258.3885386,0
+SSD.US,D,20190731,000000,57.032,60.1713,57.032,59.69,624992.6348337,0
+SSD.US,D,20190801,000000,59.8154,60.7143,59.2783,59.6503,559759.42328883,0
+SSD.US,D,20190802,000000,59.9615,60.1812,59.2356,59.9615,284455.90183564,0
+SSD.US,D,20190805,000000,58.9243,59.7517,58.5484,59.4374,476658.90680433,0
+SSD.US,D,20190806,000000,59.6135,60.6665,59.4762,60.3095,391241.38291393,0
+SSD.US,D,20190807,000000,59.516,60.7739,59.4574,60.4517,276800.92771507,0
+SSD.US,D,20190808,000000,60.764,61.6241,60.5671,61.5943,235923.44636282,0
+SSD.US,D,20190809,000000,61.3815,61.5256,60.8216,61.1488,305454.78709731,0
+SSD.US,D,20190812,000000,61.0036,61.0135,60.2111,60.407,192501.6817046,0
+SSD.US,D,20190813,000000,60.1614,61.6141,60.1614,60.9459,161482.54392882,0
+SSD.US,D,20190814,000000,60.0361,60.397,59.7756,60.1236,258786.79852143,0
+SSD.US,D,20190815,000000,60.2111,60.7928,60.0758,60.407,144946.71373114,0
+SSD.US,D,20190816,000000,60.6267,61.6729,60.6267,61.2651,161677.63917046,0
+SSD.US,D,20190819,000000,61.9901,62.4753,61.5356,61.7474,145995.60206637,0
+SSD.US,D,20190820,000000,61.5157,61.9523,60.6168,61.7007,162415.78302286,0
+SSD.US,D,20190821,000000,62.2307,62.512,61.9125,62.0785,174378.94278882,0
+SSD.US,D,20190822,000000,61.9999,62.8024,61.4282,61.5843,122555.00934743,0
+SSD.US,D,20190823,000000,61.7762,62.1442,59.4574,59.7079,170667.10496971,0
+SSD.US,D,20190826,000000,60.2012,60.3593,59.7268,60.0171,208146.5099224,0
+SSD.US,D,20190827,000000,60.1614,60.2101,59.6701,59.6979,230642.80144596,0
+SSD.US,D,20190828,000000,59.506,60.8018,59.157,60.5302,92232.783955456,0
+SSD.US,D,20190829,000000,61.0513,61.9721,60.9907,61.814,186096.72503435,0
+SSD.US,D,20190830,000000,62.162,62.4932,61.7862,62.0487,210922.09171073,0
+SSD.US,D,20190903,000000,61.6331,61.6331,60.3573,61.2552,291704.59514373,0
+SSD.US,D,20190904,000000,61.814,62.4166,61.6729,62.0099,100800.88425858,0
+SSD.US,D,20190905,000000,62.704,64.3945,62.6463,63.2161,250551.5669038,0
+SSD.US,D,20190906,000000,63.3831,64.126,63.1734,63.236,172722.64452599,0
+SSD.US,D,20190909,000000,63.3235,64.3,63.0073,64.2632,251481.78906112,0
+SSD.US,D,20190910,000000,64.483,65.3421,63.7491,64.463,201192.47076793,0
+SSD.US,D,20190911,000000,65.0249,65.4694,64.0573,65.2645,346645.02422354,0
+SSD.US,D,20190912,000000,65.362,66.5125,64.463,66.1834,215483.70004112,0
+SSD.US,D,20190913,000000,66.6875,66.8436,65.9825,66.2808,195521.63536778,0
+SSD.US,D,20190916,000000,65.7776,66.9282,65.5967,66.784,135208.04197816,0
+SSD.US,D,20190917,000000,66.7263,66.7263,66.0113,66.3793,233379.16305685,0
+SSD.US,D,20190918,000000,66.3991,66.9053,66.0263,66.6378,154530.5160655,0
+SSD.US,D,20190919,000000,66.4936,66.8804,65.8751,65.9626,204520.1519772,0
+SSD.US,D,20190920,000000,66.0213,66.6179,65.4694,66.1446,447572.61982463,0
+SSD.US,D,20190923,000000,65.885,66.3205,65.7776,65.7776,159938.87797045,0
+SSD.US,D,20190924,000000,65.7876,66.3892,65.4107,65.8374,290765.32217623,0
+SSD.US,D,20190925,000000,66.0313,66.6179,65.5967,66.3793,179298.56094408,0
+SSD.US,D,20190926,000000,66.3107,66.9381,66.0362,66.1933,172706.55419678,0
+SSD.US,D,20190927,000000,66.4369,66.8804,65.3242,65.9049,216351.57217276,0
+SSD.US,D,20190930,000000,66.1048,67.4214,66.1048,67.0435,223504.72915117,0
+SSD.US,D,20191001,000000,67.4701,68.2328,65.7876,65.8472,200239.11876237,0
+SSD.US,D,20191002,000000,65.3699,66.2729,65.0219,66.0968,191924.44114428,0
+SSD.US,D,20191003,000000,65.8662,66.7392,65.5082,66.3912,243917.32304234,0
+SSD.US,D,20191004,000000,66.4668,67.3786,66.4668,67.3309,122180.90919335,0
+SSD.US,D,20191007,000000,66.8844,67.5715,66.5712,67.2712,233810.58500873,0
+SSD.US,D,20191008,000000,66.5424,66.9977,66.1456,66.4668,139000.33144331,0
+SSD.US,D,20191009,000000,67.6789,67.6789,66.3813,66.5234,132111.65925125,0
+SSD.US,D,20191010,000000,66.8168,67.2523,66.4668,66.6109,96713.94063981,0
+SSD.US,D,20191011,000000,67.5715,68.6574,67.127,67.1847,200431.19706729,0
+SSD.US,D,20191014,000000,67.0177,67.8251,66.3663,67.6401,96640.5285128,0
+SSD.US,D,20191015,000000,67.9206,68.8522,67.9206,68.6971,158243.35953018,0
+SSD.US,D,20191016,000000,68.4943,69.4549,68.4356,69.086,209888.28805913,0
+SSD.US,D,20191017,000000,69.6379,70.6074,69.6379,70.3558,246945.32187011,0
+SSD.US,D,20191018,000000,70.2494,70.9653,69.9103,70.1898,252717.7274734,0
+SSD.US,D,20191021,000000,70.8212,71.3929,70.7476,71.0638,194547.16480513,0
+SSD.US,D,20191022,000000,71.0638,71.5978,70.8699,71.3333,143261.25174664,0
+SSD.US,D,20191023,000000,71.1125,71.9458,70.9653,71.6664,307315.23141196,0
+SSD.US,D,20191024,000000,71.1125,72.3625,71.1125,72.1874,300552.26491683,0
+SSD.US,D,20191025,000000,72.3237,73.4046,72.1487,72.3923,214792.82153077,0
+SSD.US,D,20191028,000000,72.9909,73.2554,72.2362,73.0595,238321.91106035,0
+SSD.US,D,20191029,000000,73.7497,82.4217,73.7497,79.2973,1466782.3428301,0
+SSD.US,D,20191030,000000,79.52,80.6945,78.5296,80.0341,938834.50603055,0
+SSD.US,D,20191031,000000,79.7329,80.605,79.4614,80.1386,452208.6459276,0
+SSD.US,D,20191101,000000,80.4886,81.5366,80.0809,80.9062,570628.44066864,0
+SSD.US,D,20191104,000000,81.5366,81.836,80.7183,81.4392,281184.5367786,0
+SSD.US,D,20191105,000000,81.4581,82.013,81.0325,81.2254,453256.52861726,0
+SSD.US,D,20191106,000000,80.8674,81.7972,80.248,81.3805,278051.95081097,0
+SSD.US,D,20191107,000000,82.013,82.7787,80.7233,81.3338,312417.87706196,0
+SSD.US,D,20191108,000000,81.4671,82.2148,81.0325,81.3717,344043.41911976,0
+SSD.US,D,20191111,000000,80.771,81.3805,80.1982,80.6845,337475.54786629,0
+SSD.US,D,20191112,000000,81.0425,81.1389,80.1386,80.5264,428961.13715915,0
+SSD.US,D,20191113,000000,80.1784,81.0723,78.4431,80.2082,538151.11680841,0
+SSD.US,D,20191114,000000,80.2182,80.595,79.2536,79.3341,737299.11012138,0
+SSD.US,D,20191115,000000,79.8681,80.4598,78.6082,78.7912,656106.30329359,0
+SSD.US,D,20191118,000000,78.9085,79.6265,78.288,78.7912,383998.72347929,0
+SSD.US,D,20191119,000000,79.2198,79.2586,78.463,78.5296,334273.57235394,0
+SSD.US,D,20191120,000000,78.4531,79.8492,78.1528,78.2482,319331.69039341,0
+SSD.US,D,20191121,000000,78.6967,78.7912,77.3324,77.4249,263348.40685183,0
+SSD.US,D,20191122,000000,77.7341,78.0453,77.3275,77.7143,141371.6437103,0
+SSD.US,D,20191125,000000,77.8804,79.3053,77.6586,78.9274,235674.0462601,0
+SSD.US,D,20191126,000000,79.0537,79.7129,78.7345,79.5002,336833.94598912,0
+SSD.US,D,20191127,000000,79.9078,80.0341,78.8399,78.8498,147387.41554284,0
+SSD.US,D,20191129,000000,78.5794,79.1611,78.5197,78.7435,94448.221158246,0
+SSD.US,D,20191202,000000,78.8796,78.9562,77.0281,77.2986,427408.42039061,0
+SSD.US,D,20191203,000000,76.7646,79.0925,76.2226,78.7723,393742.42346016,0
+SSD.US,D,20191204,000000,78.7912,79.7517,78.4998,78.8796,239825.3511957,0
+SSD.US,D,20191205,000000,78.7166,79.5102,78.7017,79.3639,234770.97653331,0
+SSD.US,D,20191206,000000,80.1237,80.5264,78.8698,78.8698,310664.03117832,0
+SSD.US,D,20191209,000000,78.5983,78.8399,77.9589,78.0643,416831.04022767,0
+SSD.US,D,20191210,000000,77.8226,78.3935,77.4438,78.1916,200246.1582814,0
+SSD.US,D,20191211,000000,78.2393,78.2393,77.0331,77.3673,341644.95442224,0
+SSD.US,D,20191212,000000,77.3673,77.6884,76.3489,76.4742,367731.40065027,0
+SSD.US,D,20191213,000000,76.2794,77.6884,75.8428,76.2525,272426.36946172,0
+SSD.US,D,20191216,000000,76.6781,77.1544,75.2432,75.273,266209.46851408,0
+SSD.US,D,20191217,000000,75.2919,75.7265,75.1458,75.4262,210497.70927787,0
+SSD.US,D,20191218,000000,75.7075,76.0009,74.8166,75.9611,845962.13148908,0
+SSD.US,D,20191219,000000,75.8528,75.8528,75.101,75.631,732639.95417017,0
+SSD.US,D,20191220,000000,75.816,77.4836,75.6409,77.2598,1236826.3973122,0
+SSD.US,D,20191223,000000,77.3175,77.7878,76.9297,77.1802,281414.82961539,0
+SSD.US,D,20191224,000000,77.2986,77.59,76.9396,77.4935,77652.934402099,0
+SSD.US,D,20191226,000000,77.5124,77.9589,77.1902,77.8226,141557.68814177,0
+SSD.US,D,20191227,000000,78.0365,78.297,77.57,78.0453,194123.78801785,0
+SSD.US,D,20191230,000000,78.1726,78.288,77.58,77.8804,252955.05982921,0
+SSD.US,D,20191231,000000,77.7729,78.639,77.405,78.0265,210518.82783496,0
+SSD.US,D,20200102,000000,78.2592,78.999,77.7928,78.9791,407244.22095659,0
+SSD.US,D,20200103,000000,78.2492,79.3003,77.929,79.184,266922.4712271,0
+SSD.US,D,20200106,000000,78.7375,79.165,78.1538,79.0089,153635.49150332,0
+SSD.US,D,20200107,000000,78.5018,78.9692,77.8714,78.5903,240272.86347679,0
+SSD.US,D,20200108,000000,78.814,79.8254,78.6589,79.4365,274396.42914408,0
+SSD.US,D,20200109,000000,79.4167,79.9815,78.6887,79.4266,160503.0451383,0
+SSD.US,D,20200110,000000,79.5638,79.8452,78.9115,79.6613,116469.84797018,0
+SSD.US,D,20200113,000000,79.6613,80.8566,79.6613,80.77,163550.15123201,0
+SSD.US,D,20200114,000000,80.7313,80.7313,79.3967,80.2549,260130.34101028,0
+SSD.US,D,20200115,000000,80.0113,81.2164,80.0113,80.4379,243149.00982267,0
+SSD.US,D,20200116,000000,80.7988,81.7117,80.7988,81.7027,161901.8981338,0
+SSD.US,D,20200117,000000,82.1015,82.178,80.9331,81.0912,149460.05107391,0
+SSD.US,D,20200121,000000,80.9619,81.488,80.7501,81.119,187962.19757687,0
+SSD.US,D,20200122,000000,81.5278,82.4147,81.2851,82.3451,259470.63751277,0
+SSD.US,D,20200123,000000,82.0727,83.5214,81.6262,83.2202,248600.61448737,0
+SSD.US,D,20200124,000000,83.2102,83.5214,81.5576,82.1403,163783.46100552,0
+SSD.US,D,20200127,000000,81.3139,83.2878,81.1777,82.8423,271639.95462169,0
+SSD.US,D,20200128,000000,82.6554,85.1165,82.6554,84.6014,374144.40248514,0
+SSD.US,D,20200129,000000,84.7367,85.2915,84.1151,84.134,245587.70034322,0
+SSD.US,D,20200130,000000,83.6577,84.2792,82.547,83.0641,213855.55985441,0
+SSD.US,D,20200131,000000,82.9855,83.1416,80.2152,80.3981,323835.976926,0
+SSD.US,D,20200203,000000,80.6626,81.5476,80.4379,81.2752,463064.58991494,0
+SSD.US,D,20200204,000000,82.4147,85.8255,80.9997,84.1151,387072.98200355,0
+SSD.US,D,20200205,000000,84.5148,84.5914,83.0919,83.6677,355773.2691122,0
+SSD.US,D,20200206,000000,84.2126,84.6064,83.5214,84.3279,227411.66221193,0
+SSD.US,D,20200207,000000,83.9968,84.4055,83.5702,84.1927,230940.47253631,0
+SSD.US,D,20200210,000000,83.9302,85.5162,83.9302,84.5914,161148.66959776,0
+SSD.US,D,20200211,000000,84.9504,85.545,83.3365,83.3941,400170.50997864,0
+SSD.US,D,20200212,000000,83.3941,84.144,82.1204,82.3053,269819.73613007,0
+SSD.US,D,20200213,000000,81.828,82.7578,81.6351,81.8877,181976.59511159,0
+SSD.US,D,20200214,000000,81.3805,83.1516,81.3805,82.909,240480.02646534,0
+SSD.US,D,20200218,000000,82.6931,83.2977,82.1502,83.0153,215432.41211678,0
+SSD.US,D,20200219,000000,83.2689,83.6677,82.528,82.6265,276667.17685353,0
+SSD.US,D,20200220,000000,82.2168,83.8516,82.2168,82.6554,197039.15454118,0
+SSD.US,D,20200221,000000,82.6931,83.6975,82.2755,82.7827,156736.90245811,0
+SSD.US,D,20200224,000000,80.4578,81.4203,79.9914,80.3325,165825.92716933,0
+SSD.US,D,20200225,000000,80.5244,80.77,77.7829,78.0365,240627.85636493,0
+SSD.US,D,20200226,000000,78.1736,79.174,77.7829,78.1438,273359.60855576,0
+SSD.US,D,20200227,000000,76.8402,79.3869,76.3739,77.2966,393634.81938357,0
+SSD.US,D,20200228,000000,75.6241,77.9002,74.9051,77.2479,475484.31277217,0
+SSD.US,D,20200302,000000,77.7143,80.8178,77.4925,80.6527,518093.5158054,0
+SSD.US,D,20200303,000000,80.4478,83.1615,78.7554,79.165,509764.75914924,0
+SSD.US,D,20200304,000000,80.5055,82.5192,80.0729,82.3949,342938.21463231,0
+SSD.US,D,20200305,000000,80.7799,81.9166,80.7113,81.6729,561519.30304592,0
+SSD.US,D,20200306,000000,79.9377,80.6527,78.298,80.3713,483040.73362635,0
+SSD.US,D,20200309,000000,72.9402,79.8303,71.1812,76.8402,497749.30581337,0
+SSD.US,D,20200310,000000,78.4928,79.1362,75.2263,78.4253,570564.07935181,0
+SSD.US,D,20200311,000000,76.8402,76.8402,72.8806,73.0267,498751.93445212,0
+SSD.US,D,20200312,000000,65.6454,69.4499,62.884,63.1764,602079.00039632,0
+SSD.US,D,20200313,000000,65.9577,67.9315,63.1564,67.6988,605605.79942953,0
+SSD.US,D,20200316,000000,58.3515,64.7982,56.863,61.6211,611484.80346381,0
+SSD.US,D,20200317,000000,62.6691,64.6162,60.048,61.3775,764265.49622797,0
+SSD.US,D,20200318,000000,57.5551,58.4202,54.6753,56.8332,593928.24300702,0
+SSD.US,D,20200319,000000,56.9703,64.6749,56.164,64.129,418249.0004891,0
+SSD.US,D,20200320,000000,64.3696,64.6849,53.3151,54.0528,650959.40923826,0
+SSD.US,D,20200323,000000,53.8112,53.851,45.7278,47.7812,763784.79764289,0
+SSD.US,D,20200324,000000,49.5513,54.3929,47.9841,52.3325,516124.4617686,0
+SSD.US,D,20200325,000000,52.1764,55.7642,50.6023,53.7038,576179.60424532,0
+SSD.US,D,20200326,000000,54.3641,59.7914,53.5467,58.1865,443281.53015404,0
+SSD.US,D,20200327,000000,55.454,60.4318,55.1,57.924,315832.04379072,0
+SSD.US,D,20200330,000000,58.449,60.4418,58.0015,60.1594,276768.74705665,0
+SSD.US,D,20200331,000000,59.3241,61.1636,58.8866,60.2787,523863.91011752,0
+SSD.US,D,20200401,000000,57.9548,59.3599,57.1454,58.9094,666623.34472199,0
+SSD.US,D,20200402,000000,58.7752,61.7514,58.442,61.4382,531962.37393689,0
+SSD.US,D,20200403,000000,60.3573,61.2064,54.9777,55.2292,442611.77020077,0
+SSD.US,D,20200406,000000,57.4467,61.2164,57.4467,61.0384,261689.09165228,0
+SSD.US,D,20200407,000000,63.3433,63.4986,59.2236,60.0231,442897.37354421,0
+SSD.US,D,20200408,000000,61.283,61.7215,59.8988,61.2641,258903.45340819,0
+SSD.US,D,20200409,000000,62.2973,65.1204,61.7952,64.9921,214978.86596223,0
+SSD.US,D,20200413,000000,64.3367,64.4352,61.3517,62.0169,190176.62913408,0
+SSD.US,D,20200414,000000,63.7829,64.8052,61.3218,62.4842,353734.8255307,0
+SSD.US,D,20200415,000000,60.579,61.9622,59.6821,61.1666,348728.72185594,0
+SSD.US,D,20200416,000000,60.7371,62.1233,58.824,60.4328,373024.11331404,0
+SSD.US,D,20200417,000000,62.0954,63.7123,61.5475,61.8876,291111.26425419,0
+SSD.US,D,20200420,000000,60.4826,62.0606,59.0874,59.7397,215779.35984031,0
+SSD.US,D,20200421,000000,58.3257,58.6767,56.6173,56.6173,283939.00000985,0
+SSD.US,D,20200422,000000,58.111,58.3137,56.0496,56.9673,283692.61684386,0
+SSD.US,D,20200423,000000,56.7168,58.5106,56.7168,57.3194,259325.82454989,0
+SSD.US,D,20200424,000000,57.5551,58.5882,56.8212,58.5882,219844.17925641,0
+SSD.US,D,20200427,000000,58.805,61.9373,58.2571,61.7703,280771.21644707,0
+SSD.US,D,20200428,000000,67.9504,74.5094,67.8808,71.192,573208.92721534,0
+SSD.US,D,20200429,000000,71.2597,74.0519,70.6799,73.164,491845.16063971,0
+SSD.US,D,20200430,000000,72.0313,72.5564,69.7751,70.3817,290590.33984609,0
+SSD.US,D,20200501,000000,69.258,69.3853,67.843,68.7509,255792.99164322,0
+SSD.US,D,20200504,000000,67.6381,68.4674,67.1012,68.4386,280815.4648524,0
+SSD.US,D,20200505,000000,69.8148,71.8931,69.5623,70.7327,278000.66288662,0
+SSD.US,D,20200506,000000,70.85,71.0011,69.2769,69.8446,258632.93474839,0
+SSD.US,D,20200507,000000,71.0051,71.5332,69.4838,69.8446,193225.74651895,0
+SSD.US,D,20200508,000000,71.3263,73.1242,70.8968,73.0257,219549.52510281,0
+SSD.US,D,20200511,000000,72.3237,73.4354,71.3959,72.3625,277191.11819836,0
+SSD.US,D,20200512,000000,72.4221,72.4221,67.7853,67.8618,226541.77878914,0
+SSD.US,D,20200513,000000,67.2384,68.6823,66.2122,66.5722,324067.27540836,0
+SSD.US,D,20200514,000000,65.5112,67.1012,63.942,67.0017,231084.2798536,0
+SSD.US,D,20200515,000000,66.9172,68.2716,66.0571,67.307,247091.14047856,0
+SSD.US,D,20200518,000000,70.0008,72.1904,69.5226,71.6515,353118.36479293,0
+SSD.US,D,20200519,000000,71.0151,72.6449,70.4771,70.5458,297768.6379639,0
+SSD.US,D,20200520,000000,71.8732,73.3141,71.6117,72.4122,171343.90444201,0
+SSD.US,D,20200521,000000,72.0801,73.7586,72.0801,73.0645,176004.06603879,0
+SSD.US,D,20200522,000000,73.495,74.1196,72.265,73.4553,136617.95707499,0
+SSD.US,D,20200526,000000,75.6032,77.2827,74.9697,76.4822,230978.68706817,0
+SSD.US,D,20200527,000000,77.7213,80.1814,77.3403,80.0351,285433.38933502,0
+SSD.US,D,20200528,000000,80.0441,80.4936,78.2054,78.6887,336157.14651682,0
+SSD.US,D,20200529,000000,77.6835,78.9413,76.3549,78.1518,312065.90111055,0
+SSD.US,D,20200601,000000,78.9801,79.9775,78.3755,78.6788,215448.50244598,0
+SSD.US,D,20200602,000000,79.2258,80.5612,78.6887,79.7219,285871.85080593,0
+SSD.US,D,20200603,000000,81.295,85.5898,80.7581,85.0926,288221.03887026,0
+SSD.US,D,20200604,000000,84.0873,87.4821,82.4047,86.5255,361224.8737769,0
+SSD.US,D,20200605,000000,89.3873,92.3546,89.1517,91.3095,308359.09151931,0
+SSD.US,D,20200608,000000,91.9052,93.3679,86.3217,86.4013,365748.26757542,0
+SSD.US,D,20200609,000000,84.6541,86.6826,84.0673,85.6286,324513.78204387,0
+SSD.US,D,20200610,000000,85.1205,85.4128,83.1088,84.1936,211584.81214497,0
+SSD.US,D,20200611,000000,81.1678,81.4114,76.7348,76.7944,240191.40618517,0
+SSD.US,D,20200612,000000,79.7319,81.6351,75.819,77.3205,350016.95383813,0
+SSD.US,D,20200615,000000,74.9697,81.8798,74.8524,81.2164,283179.73760036,0
+SSD.US,D,20200616,000000,84.3011,85.1125,82.3441,84.0673,240596.68135209,0
+SSD.US,D,20200617,000000,84.1936,84.1936,82.008,82.2696,209169.25147266,0
+SSD.US,D,20200618,000000,81.4213,82.9825,81.2354,81.9891,204173.20425366,0
+SSD.US,D,20200619,000000,82.7588,82.7588,79.2546,79.9576,486784.75210387,0
+SSD.US,D,20200622,000000,79.2158,80.9907,78.0434,80.8953,273701.52805142,0
+SSD.US,D,20200623,000000,82.182,82.192,80.4747,81.8996,331876.11330199,0
+SSD.US,D,20200624,000000,80.7193,81.0107,77.5362,77.7311,266700.22355491,0
+SSD.US,D,20200625,000000,77.0689,79.4395,75.4461,79.3122,231668.55993295,0
+SSD.US,D,20200626,000000,78.824,79.8502,77.0291,78.2681,321729.14944537,0
+SSD.US,D,20200629,000000,79.6056,80.9232,79.2258,80.7969,231642.41314799,0
+SSD.US,D,20200630,000000,80.2698,83.1386,80.2698,82.3491,181963.52171911,0
+SSD.US,D,20200701,000000,82.7896,83.1108,79.187,79.2655,161278.39787699,0
+SSD.US,D,20200702,000000,81.2424,82.3193,79.7945,80.0968,115896.62999215,0
+SSD.US,D,20200706,000000,81.9881,82.1423,80.0779,80.2838,186258.633972,0
+SSD.US,D,20200707,000000,79.5498,79.7945,77.9927,78.3845,278085.13711496,0
+SSD.US,D,20200708,000000,78.4133,79.9606,77.6407,79.9118,208990.24656023,0
+SSD.US,D,20200709,000000,79.7349,80.0998,76.3479,77.4348,175146.25036291,0
+SSD.US,D,20200710,000000,77.8366,79.2953,77.1027,79.1492,142762.45154119,0
+SSD.US,D,20200713,000000,80.0093,80.4101,78.2771,79.2456,218773.16671853,0
+SSD.US,D,20200714,000000,79.5002,81.6829,79.1581,81.653,139030.50081057,0
+SSD.US,D,20200715,000000,83.8069,85.5112,83.5324,84.9912,289237.74654708,0
+SSD.US,D,20200716,000000,85.1284,85.6972,84.3448,85.541,138178.71900814,0
+SSD.US,D,20200717,000000,85.6673,86.254,84.1022,85.1483,160261.69020018,0
+SSD.US,D,20200720,000000,85.1383,86.9382,85.1383,86.0005,168744.31062938,0
+SSD.US,D,20200721,000000,86.8238,88.3283,85.922,86.3425,366395.90332603,0
+SSD.US,D,20200722,000000,85.892,88.1822,85.892,87.9266,362930.44867292,0
+SSD.US,D,20200723,000000,88.036,89.4441,87.1649,88.7003,238049.38110939,0
+SSD.US,D,20200724,000000,88.7201,89.1308,88.0012,88.7201,254244.29745698,0
+SSD.US,D,20200727,000000,88.6128,92.4301,88.3094,92.2054,308005.10427674,0
+SSD.US,D,20200728,000000,90.0198,91.6774,85.9318,89.4171,399327.77898638,0
+SSD.US,D,20200729,000000,90.0625,94.1823,89.8279,93.9386,426430.93289124,0
+SSD.US,D,20200730,000000,92.5286,96.5042,92.2342,95.2314,383439.58453933,0
+SSD.US,D,20200731,000000,94.7311,94.7511,91.2956,94.5154,477225.08526333,0
+SSD.US,D,20200803,000000,95.3079,97.4131,93.8452,97.0421,271297.02948044,0
+SSD.US,D,20200804,000000,96.532,96.7169,94.4179,96.532,201838.09522739,0
+SSD.US,D,20200805,000000,97.3931,98.299,96.6285,98.2692,292336.14056513,0
+SSD.US,D,20200806,000000,98.4531,98.7306,96.7517,98.2394,171268.48102384,0
+SSD.US,D,20200807,000000,97.7909,99.7366,97.0322,97.8108,234113.28432695,0
+SSD.US,D,20200810,000000,97.9142,99.9559,97.589,99.1602,155184.18568956,0
+SSD.US,D,20200811,000000,100.324,101.627,99.4585,99.8363,221704.62357106,0
+SSD.US,D,20200812,000000,100.91,101.627,99.8263,100.732,216857.41189723,0
+SSD.US,D,20200813,000000,99.8662,101.387,99.8164,100.811,139556.45344655,0
+SSD.US,D,20200814,000000,100.056,101.199,100.006,100.801,143083.25247977,0
+SSD.US,D,20200817,000000,100.94,102.133,100.154,101.169,241989.50047413,0
+SSD.US,D,20200818,000000,100.99,101.676,98.2891,98.8589,253785.72307456,0
+SSD.US,D,20200819,000000,98.7306,99.369,97.6825,98.1797,184164.87988384,0
+SSD.US,D,20200820,000000,97.1873,98.0604,96.2288,96.6186,156046.02394775,0
+SSD.US,D,20200821,000000,96.1213,97.4429,95.1498,97.3643,244545.85152701,0
+SSD.US,D,20200824,000000,98.4631,98.4631,96.8154,97.6636,200356.77929471,0
+SSD.US,D,20200825,000000,98.1598,98.1598,96.1979,97.6925,112353.74062973,0
+SSD.US,D,20200826,000000,97.608,98.4531,97.2172,98.0305,130668.55785044,0
+SSD.US,D,20200827,000000,98.8291,98.8291,97.1873,97.5194,145784.41649552,0
+SSD.US,D,20200828,000000,97.8844,98.7067,97.5005,98.483,179514.77474281,0
+SSD.US,D,20200831,000000,97.9709,98.7803,96.188,96.2566,188108.01618531,0
+SSD.US,D,20200901,000000,95.826,98.0305,95.1319,97.9142,204206.39055765,0
+SSD.US,D,20200902,000000,98.2692,98.9186,96.7169,98.4631,125414.05971853,0
+SSD.US,D,20200903,000000,98.5686,98.6968,93.7109,94.2608,146805.14675464,0
+SSD.US,D,20200904,000000,95.9444,96.0925,91.942,93.7617,192119.53638592,0
+SSD.US,D,20200908,000000,92.8608,96.1313,91.4617,94.8107,236067.25368012,0
+SSD.US,D,20200909,000000,95.4839,97.3832,95.4839,96.5519,195990.26620596,0
+SSD.US,D,20200910,000000,96.9924,97.4131,96.1979,96.7567,173236.52941506,0
+SSD.US,D,20200911,000000,97.5105,98.2096,96.3461,97.2172,186774.53015223,0
+SSD.US,D,20200914,000000,98.1499,99.2795,97.3444,98.2891,150566.26120695,0
+SSD.US,D,20200915,000000,98.9284,99.6967,98.0703,98.3557,121318.06528958,0
+SSD.US,D,20200916,000000,99.3193,100.702,98.3835,99.7267,219336.3282408,0
+SSD.US,D,20200917,000000,98.4631,98.6869,96.6583,97.608,176243.40968576,0
+SSD.US,D,20200918,000000,98.5784,98.7992,94.5532,95.2712,896088.53519905,0
+SSD.US,D,20200921,000000,93.175,93.2436,88.4179,89.7881,288494.57446679,0
+SSD.US,D,20200922,000000,90.2088,93.1113,89.7483,92.9393,231791.24869316,0
+SSD.US,D,20200923,000000,92.7345,93.4485,90.9336,91.0211,239943.01172803,0
+SSD.US,D,20200924,000000,91.2757,92.7345,89.4171,91.4815,157109.99696661,0
+SSD.US,D,20200925,000000,90.5906,92.3477,90.512,91.4417,190921.81250551,0
+SSD.US,D,20200928,000000,92.5386,94.8306,92.5386,94.3891,181233.42303131,0
+SSD.US,D,20200929,000000,94.3702,95.8856,94.2708,95.0633,169991.31114298,0
+SSD.US,D,20200930,000000,95.3965,96.8691,94.936,95.3288,238772.44027817,0
+SSD.US,D,20201001,000000,96.0945,96.7507,94.6407,95.5336,217458.78795138,0
+SSD.US,D,20201002,000000,90.2664,90.2664,88.1086,88.913,1308999.5689735,0
+SSD.US,D,20201005,000000,89.8547,91.1395,89.5216,90.4623,604808.32248817,0
+SSD.US,D,20201006,000000,91.6983,92.3655,87.4732,88.9518,8980664.3891692,0
+SSD.US,D,20201007,000000,89.9024,92.8756,89.9024,91.5223,574229.65747445,0
+SSD.US,D,20201008,000000,92.7385,93.5916,91.581,92.7871,331369.26793195,0
+SSD.US,D,20201009,000000,93.7099,94.0927,91.934,93.4345,198881.49723546,0
+SSD.US,D,20201012,000000,94.1316,94.6954,92.7483,94.1902,188558.54540313,0
+SSD.US,D,20201013,000000,93.346,93.5041,92.0713,92.1309,208809.23035664,0
+SSD.US,D,20201014,000000,92.0713,92.9532,90.8252,91.4527,141889.55118168,0
+SSD.US,D,20201015,000000,92.7483,96.0746,91.3931,95.4651,346273.94100619,0
+SSD.US,D,20201016,000000,95.6132,97.2708,94.8873,94.936,245373.49783564,0
+SSD.US,D,20201019,000000,95.0037,95.7892,91.914,92.2274,186987.72701423,0
+SSD.US,D,20201020,000000,92.8269,94.6318,92.631,93.346,237868.36490581,0
+SSD.US,D,20201021,000000,93.2198,94.9162,93.1302,93.7099,359182.40761309,0
+SSD.US,D,20201022,000000,94.4747,94.6118,92.5614,93.9645,244930.00813685,0
+SSD.US,D,20201023,000000,94.7998,95.3577,93.7587,95.1319,198478.2333597,0
+SSD.US,D,20201026,000000,93.7299,94.8296,91.4427,92.2562,245305.1139365,0
+SSD.US,D,20201027,000000,92.8369,94.592,87.323,87.9296,547318.58187452,0
+SSD.US,D,20201028,000000,85.7708,87.8222,85.2616,85.7319,337260.33971313,0
+SSD.US,D,20201029,000000,85.213,86.9382,84.5756,86.6448,322407.96020881,0
+SSD.US,D,20201030,000000,86.6448,88.8932,86.1934,87.0465,425138.67832674,0
+SSD.US,D,20201102,000000,88.4019,90.2564,88.3621,89.9422,244224.04494286,0
+SSD.US,D,20201103,000000,91.7659,93.4942,90.3141,93.0626,252752.92506853,0
+SSD.US,D,20201104,000000,92.4143,92.6987,89.7215,91.1972,157707.35043845,0
+SSD.US,D,20201105,000000,92.1309,94.2002,91.7281,92.1011,203092.13526001,0
+SSD.US,D,20201106,000000,92.6112,92.9532,90.7367,91.5322,119671.82348252,0
+SSD.US,D,20201109,000000,95.4362,99.7665,89.5982,89.8348,296093.23243514,0
+SSD.US,D,20201110,000000,91.0907,92.6599,90.6184,91.5322,281986.03630226,0
+SSD.US,D,20201111,000000,92.3357,92.3357,88.4517,90.4424,186628.71154378,0
+SSD.US,D,20201112,000000,89.7553,90.0507,87.5179,88.8136,243583.44871128,0
+SSD.US,D,20201113,000000,89.637,91.581,89.637,90.4623,143295.4436962,0
+SSD.US,D,20201116,000000,91.6198,93.2198,90.7755,93.2098,159835.29647618,0
+SSD.US,D,20201117,000000,92.3556,94.3633,90.7855,94.0829,276053.73305248,0
+SSD.US,D,20201118,000000,94.1415,94.4259,92.0663,92.1696,133675.43812112,0
+SSD.US,D,20201119,000000,91.4627,93.1998,90.9764,93.0228,211532.51857505,0
+SSD.US,D,20201120,000000,92.5127,92.5127,90.7954,91.9926,142662.89262922,0
+SSD.US,D,20201123,000000,92.5814,94.2092,92.3655,93.4147,133933.88903402,0
+SSD.US,D,20201124,000000,94.5045,94.7899,92.4243,92.6798,214739.52231526,0
+SSD.US,D,20201125,000000,92.1985,92.1985,89.285,91.0907,180600.87196433,0
+SSD.US,D,20201127,000000,91.2568,91.944,90.5896,91.8743,67873.031180524,0
+SSD.US,D,20201130,000000,91.591,91.6446,89.7165,90.167,181399.35455127,0
+SSD.US,D,20201201,000000,91.3443,91.924,90.1968,91.0509,180883.45837104,0
+SSD.US,D,20201202,000000,90.4235,91.1683,88.1752,88.4119,209226.57327046,0
+SSD.US,D,20201203,000000,88.3423,90.1282,87.9107,88.6167,216581.86500955,0
+SSD.US,D,20201204,000000,88.6953,89.7503,88.2935,89.0483,162258.90231309,0
+SSD.US,D,20201207,000000,88.9618,89.7851,88.2538,88.903,146843.3612865,0
+SSD.US,D,20201208,000000,88.3323,89.1467,88.0291,88.8534,220953.40632617,0
+SSD.US,D,20201209,000000,89.6867,90.2266,88.2935,89.0483,232934.66771249,0
+SSD.US,D,20201210,000000,88.2438,88.4954,87.0465,87.6869,203597.97498448,0
+SSD.US,D,20201211,000000,86.9382,89.1169,86.9382,88.5202,188177.40573002,0
+SSD.US,D,20201214,000000,89.265,90.2466,89.1865,89.265,141711.55191481,0
+SSD.US,D,20201215,000000,89.5684,90.7367,88.9518,90.6681,268856.32766876,0
+SSD.US,D,20201216,000000,91.5422,91.919,89.5385,89.8925,170874.26795826,0
+SSD.US,D,20201217,000000,90.2466,91.7659,90.2466,91.591,141257.00011469,0
+SSD.US,D,20201218,000000,91.3443,92.6887,91.3443,91.6695,601172.9137328,0
+SSD.US,D,20201221,000000,89.618,90.9714,88.6654,90.9615,297787.74522983,0
+SSD.US,D,20201222,000000,90.9426,91.6645,90.4037,91.3443,112570.96007403,0
+SSD.US,D,20201223,000000,91.7182,92.111,90.1183,90.8153,216742.76830163,0
+SSD.US,D,20201224,000000,91.2866,91.3553,90.5896,91.1395,41262.643607658,0
+SSD.US,D,20201228,000000,92.1309,92.5814,91.2767,91.2966,126150.19227979,0
+SSD.US,D,20201229,000000,91.6883,91.6883,89.5306,90.2664,148297.52478865,0
+SSD.US,D,20201230,000000,90.8551,92.0175,90.688,91.0509,117529.79840674,0
+SSD.US,D,20201231,000000,91.0013,91.924,90.0118,91.6883,191766.55478893,0
+SSD.US,D,20210104,000000,92.4143,93.8661,89.5306,90.865,267881.85710611,0
+SSD.US,D,20210105,000000,90.874,93.0527,90.8551,92.3457,376752.04146236,0
+SSD.US,D,20210106,000000,94.0371,97.4121,93.2018,96.6533,445847.93766267,0
+SSD.US,D,20210107,000000,96.8701,99.2994,96.3441,98.8291,178302.97182435,0
+SSD.US,D,20210108,000000,98.8191,99.6872,97.1843,98.2294,191624.75876278,0
+SSD.US,D,20210111,000000,97.2828,99.8762,97.2828,99.3789,228572.17720603,0
+SSD.US,D,20210112,000000,99.7167,100.98,99.5082,100.692,120739.81908368,0
+SSD.US,D,20210113,000000,100.89,100.89,99.2198,99.9161,149634.02775847,0
+SSD.US,D,20210114,000000,100.791,100.791,99.0607,99.3193,162134.20226173,0
+SSD.US,D,20210115,000000,98.2792,98.3637,95.7007,97.8546,314341.67704786,0
+SSD.US,D,20210119,000000,98.5984,100.801,98.5984,100.732,304413.94392669,0
+SSD.US,D,20210120,000000,101.059,103.704,100.791,102.591,254304.6361915,0
+SSD.US,D,20210121,000000,102.78,104.142,100.831,101.069,183291.97952433,0
+SSD.US,D,20210122,000000,99.7665,101.427,98.4929,101.278,171262.44715039,0
+SSD.US,D,20210125,000000,100.672,101.129,97.4121,98.6282,173192.28100975,0
+SSD.US,D,20210126,000000,99.1801,99.1801,95.2284,95.4829,174416.15167511,0
+SSD.US,D,20210127,000000,93.172,95.0106,90.9436,92.2274,288898.84398813,0
+SSD.US,D,20210128,000000,93.2614,93.5896,92.0901,93.1322,170692.24610909,0
+SSD.US,D,20210129,000000,92.818,93.4275,90.3937,90.4871,220649.70136238,0
+SSD.US,D,20210201,000000,91.579,94.1654,90.6343,93.703,159649.25204471,0
+SSD.US,D,20210202,000000,94.7958,96.0637,93.5846,94.8644,145963.42140796,0
+SSD.US,D,20210203,000000,94.3921,95.3855,93.7329,95.3358,161458.408435,0
+SSD.US,D,20210204,000000,95.3755,97.5384,95.288,95.5416,243968.61096669,0
+SSD.US,D,20210205,000000,95.4043,98.5486,95.4043,98.5228,192096.40653768,0
+SSD.US,D,20210208,000000,99.1602,101.955,98.5486,101.845,211187.58214266,0
+SSD.US,D,20210209,000000,101.229,101.298,93.0149,94.3235,355040.15348768,0
+SSD.US,D,20210210,000000,94.4399,95.4929,91.6376,91.9628,275995.40560911,0
+SSD.US,D,20210211,000000,92.1696,93.1293,91.3324,92.6997,249300.5438079,0
+SSD.US,D,20210212,000000,92.4441,94.1455,92.3953,93.9596,153918.07791003,0
+SSD.US,D,20210216,000000,94.2837,95.7683,93.6344,94.7263,451608.27551904,0
+SSD.US,D,20210217,000000,93.5459,95.2085,93.5459,94.6178,176083.51203926,0
+SSD.US,D,20210218,000000,94.5582,95.6908,94.0869,94.942,363792.2869311,0
+SSD.US,D,20210219,000000,95.4531,96.8502,95.4531,96.2108,242366.61756494,0
+SSD.US,D,20210222,000000,95.5317,97.5184,94.5383,95.7305,378257.49288886,0
+SSD.US,D,20210223,000000,95.5914,97.5782,94.7411,96.9696,266062.64426006,0
+SSD.US,D,20210224,000000,97.4419,98.0405,96.3441,97.7651,162866.31224068,0
+SSD.US,D,20210225,000000,97.3424,98.0703,96.4624,96.5658,347999.62881371,0
+SSD.US,D,20210226,000000,96.9,97.6666,95.6808,95.8568,284905.42540789,0
+SSD.US,D,20210301,000000,97.6169,98.8788,96.9496,98.3736,145070.40813692,0
+SSD.US,D,20210302,000000,98.1399,98.1399,95.5317,96.5559,431205.73808363,0
+SSD.US,D,20210303,000000,97.4021,98.299,96.6056,96.7717,219762.72196481,0
+SSD.US,D,20210304,000000,97.2142,97.8496,95.1986,97.1147,468619.77607391,0
+SSD.US,D,20210305,000000,98.3557,98.8887,96.3292,98.7306,560267.27430444,0
+SSD.US,D,20210308,000000,99.8064,103.854,99.19,102.66,216282.18262805,0
+SSD.US,D,20210309,000000,102.979,103.884,101.875,102.859,338703.44111395,0
+SSD.US,D,20210310,000000,103.764,107.066,102.939,106.141,319633.38406606,0
+SSD.US,D,20210311,000000,105.235,108.05,104.052,104.411,369451.05458435,0
+SSD.US,D,20210312,000000,104.729,105.265,103.744,104.729,531738.11497355,0
+SSD.US,D,20210315,000000,104.261,106.788,103.356,106.778,281341.41748837,0
+SSD.US,D,20210316,000000,106.459,107.861,105.604,107.473,245833.07786363,0
+SSD.US,D,20210317,000000,107.841,107.841,105.117,106.111,298662.6568805,0
+SSD.US,D,20210318,000000,106.031,106.588,104.55,104.58,267018.00755676,0
+SSD.US,D,20210319,000000,104.699,104.699,102.491,103.088,539161.79061178,0
+SSD.US,D,20210322,000000,103.138,103.516,100.93,101.705,139439.7985598,0
+SSD.US,D,20210323,000000,101.705,101.705,99.1105,99.5182,234363.69007525,0
+SSD.US,D,20210324,000000,101.04,102.869,99.011,99.1602,150612.52090342,0
+SSD.US,D,20210325,000000,98.5486,101,97.0899,100.602,133800.13817248,0
+SSD.US,D,20210326,000000,101.825,102.67,100.811,102.412,213927.96633585,0
+SSD.US,D,20210329,000000,102.103,103.993,99.7366,99.8263,215658.68237126,0
+SSD.US,D,20210330,000000,99.5082,101.785,98.8887,101.705,234885.62012892,0
+SSD.US,D,20210331,000000,102.203,103.028,100.761,102.253,268680.33969304,0
+SSD.US,D,20210401,000000,102.024,103.914,101.507,103.854,167024.65669531,0
+SSD.US,D,20210405,000000,104.58,104.917,103.237,104.042,162937.71307654,0
+SSD.US,D,20210406,000000,104.47,105.723,103.506,104.669,130686.65947078,0
+SSD.US,D,20210407,000000,104.43,105.037,102.949,103.028,110284.12203538,0
+SSD.US,D,20210408,000000,103.148,103.606,101.447,103.138,131121.0983594,0
+SSD.US,D,20210409,000000,103.704,105.007,103.326,104.709,97411.858669195,0
+SSD.US,D,20210412,000000,104.709,106.081,104.082,105.743,92733.595452047,0
+SSD.US,D,20210413,000000,106.788,106.866,104.321,105.285,134425.64972043,0
+SSD.US,D,20210414,000000,105.375,106.558,105.375,105.643,93938.358851476,0
+SSD.US,D,20210415,000000,106.718,106.718,104.868,105.315,107381.82890454,0
+SSD.US,D,20210416,000000,106.161,106.698,105.207,106.31,255680.35933877,0
+SSD.US,D,20210419,000000,106.678,106.946,104.898,105.743,150746.27176496,0
+SSD.US,D,20210420,000000,105.107,107.106,102.551,103.326,133828.2962486,0
+SSD.US,D,20210421,000000,103.606,104.719,103.356,103.934,187535.80385286,0
+SSD.US,D,20210422,000000,104.589,106.051,103.536,104.689,190204.78721019,0
+SSD.US,D,20210423,000000,105.245,106.39,104.291,105.843,136973.95560871,0
+SSD.US,D,20210426,000000,106.608,107.076,105.623,106.001,128637.15378795,0
+SSD.US,D,20210427,000000,110.894,112.763,107.563,112.714,313014.22488823,0
+SSD.US,D,20210428,000000,112.634,113.052,109.293,111.381,242879.49680844,0
+SSD.US,D,20210429,000000,111.719,111.869,109.651,111.401,228506.81024363,0
+SSD.US,D,20210430,000000,110.308,111.093,109.164,111.093,343904.64003034,0
+SSD.US,D,20210503,000000,111.869,114.523,111.789,113.887,229820.18336521,0
+SSD.US,D,20210504,000000,113.3,115.597,113.3,115.071,199963.57187469,0
+SSD.US,D,20210505,000000,115.12,115.12,113.181,113.887,120479.35687963,0
+SSD.US,D,20210506,000000,114.484,115.219,113.758,115.071,128285.17783653,0
+SSD.US,D,20210507,000000,115.031,116.87,115.031,116.77,101335.88770473,0
+SSD.US,D,20210510,000000,116.97,118.063,114.762,114.881,129796.66313648,0
+SSD.US,D,20210511,000000,113.34,113.34,111.162,111.321,118313.19631004,0
+SSD.US,D,20210512,000000,112.117,112.425,106.628,106.718,190236.96786861,0
+SSD.US,D,20210513,000000,107.244,111.013,107.244,110.476,199616.62415115,0
+SSD.US,D,20210514,000000,110.904,113.36,110.138,112.912,139542.37440849,0
+SSD.US,D,20210517,000000,111.819,112.087,110.556,111.869,105282.04094293,0
+SSD.US,D,20210518,000000,111.749,112.117,109.502,109.532,191282.83926712,0
+SSD.US,D,20210519,000000,107.941,110.138,107.861,109.94,149274.00664245,0
+SSD.US,D,20210520,000000,109.84,109.84,108.785,109.72,168477.81455188,0
+SSD.US,D,20210521,000000,110.984,111.113,109.75,110.666,147118.90817419,0
+SSD.US,D,20210524,000000,111.182,112.257,110.357,111.262,118630.98031189,0
+SSD.US,D,20210525,000000,111.639,112.127,110.019,110.258,168458.70728594,0
+SSD.US,D,20210526,000000,110.934,112.903,110.596,112.724,148237.18605413,0
+SSD.US,D,20210527,000000,113.956,113.956,111.59,111.6,129799.68007321,0
+SSD.US,D,20210528,000000,111.252,111.6,109.412,110.715,100678.19549836,0
+SSD.US,D,20210601,000000,111.461,112.594,110.596,111.829,120189.73095389,0
+SSD.US,D,20210602,000000,112.057,112.057,108.03,108.388,129953.54384626,0
+SSD.US,D,20210603,000000,108.309,108.677,107.444,107.642,177516.55698433,0
+SSD.US,D,20210604,000000,108.398,109.154,107.692,108.775,113865.22592968,0
+SSD.US,D,20210607,000000,108.965,109.641,108.378,108.985,165496.07542057,0
+SSD.US,D,20210608,000000,109.392,110.596,108.388,110.168,121807.81468485,0
+SSD.US,D,20210609,000000,110.248,110.656,109.025,109.164,155878.08113665,0
+SSD.US,D,20210610,000000,109.532,109.96,107.185,107.294,111162.05062278,0
+SSD.US,D,20210611,000000,107.304,109.621,107.304,109.512,146364.67399257,0
+SSD.US,D,20210614,000000,109.691,109.94,107.712,108.517,190126.3468553,0
+SSD.US,D,20210615,000000,108.557,109.85,108.329,108.637,148386.02159929,0
+SSD.US,D,20210616,000000,108.249,109.562,108.05,108.775,177099.2140705,0
+SSD.US,D,20210617,000000,108.657,109.432,104.699,106.826,187689.66762591,0
+SSD.US,D,20210618,000000,106.36,106.668,105.295,105.843,322108.27782732,0
+SSD.US,D,20210621,000000,106.996,108.597,106.996,108.319,138852.50154371,0
+SSD.US,D,20210622,000000,108.339,109.76,107.622,109.392,127866.82927713,0
+SSD.US,D,20210623,000000,109.9,109.9,108.398,108.657,144649.0426408,0
+SSD.US,D,20210624,000000,109.015,109.89,107.871,109.502,113663.091169,0
+SSD.US,D,20210625,000000,109.92,110.158,108.299,108.517,582487.01329475,0
+SSD.US,D,20210628,000000,108.537,108.537,106.748,107.284,146147.45454827,0
+SSD.US,D,20210629,000000,107.374,108.557,107.106,108.289,112188.81475534,0
+SSD.US,D,20210630,000000,108,109.562,106.876,109.114,206518.36973568,0
+SSD.US,D,20210701,000000,109.92,110.636,108.945,109.552,164056.99660206,0
+SSD.US,D,20210702,000000,110.019,110.019,108.667,109.283,150961.47991811,0
+SSD.US,D,20210706,000000,109.79,109.93,107.791,108.855,271040.5898587,0
+SSD.US,D,20210707,000000,108.02,110.476,108.02,109.383,105311.20466462,0
+SSD.US,D,20210708,000000,108.05,109.313,106.846,107.444,172677.3904751,0
+SSD.US,D,20210709,000000,109.015,109.641,108.289,109.173,76520.577484104,0
+SSD.US,D,20210712,000000,108.477,109.89,108.119,109.78,109712.91534851,0
+SSD.US,D,20210713,000000,109.223,109.9,108.567,108.925,143308.51708868,0
+SSD.US,D,20210714,000000,109.542,109.542,108.289,108.467,96331.795321126,0
+SSD.US,D,20210715,000000,108.04,109.213,106.469,109.094,132942.3224966,0
+SSD.US,D,20210716,000000,109.96,110.248,108.497,108.657,177768.97402377,0
+SSD.US,D,20210719,000000,107.244,108.617,105.833,107.274,165223.54546962,0
+SSD.US,D,20210720,000000,108.05,110.894,106.916,109.94,187535.80385286,0
+SSD.US,D,20210721,000000,110.248,112.067,109.969,110.238,127313.72421062,0
+SSD.US,D,20210722,000000,109.87,110.874,108.179,108.349,142442.65624819,0
+SSD.US,D,20210723,000000,109.691,110.646,108.835,110.258,96753.160817254,0
+SSD.US,D,20210726,000000,110.784,111.292,109.591,109.84,110857.34001341,0
+SSD.US,D,20210727,000000,108.737,110.258,106.926,107.204,248414.5700559,0
+SSD.US,D,20210728,000000,107.961,110.118,106.966,108.915,137036.30563439,0
+SSD.US,D,20210729,000000,110.366,110.844,109.78,110.646,95782.712836912,0
+SSD.US,D,20210730,000000,110.396,111.929,109.989,111.133,125468.36457961,0
+SSD.US,D,20210802,000000,111.967,112.594,109.233,109.472,96544.992183129,0
+SSD.US,D,20210803,000000,109.402,111.58,108.727,111.162,203072.02234851,0
+SSD.US,D,20210804,000000,110.048,112.097,110.009,110.019,125169.68784369,0
+SSD.US,D,20210805,000000,110.964,111.491,110.108,110.366,93522.021583226,0
+SSD.US,D,20210806,000000,111.421,111.56,109.74,111.421,94782.095489307,0
+SSD.US,D,20210809,000000,111.063,111.093,109.343,109.392,69187.40994768,0
+SSD.US,D,20210810,000000,109.392,112.207,107.961,110.844,94486.435690115,0
+SSD.US,D,20210811,000000,111.759,113.151,110.725,113.082,91244.234354757,0
+SSD.US,D,20210812,000000,113.828,113.828,111.471,111.749,69493.126202627,0
+SSD.US,D,20210813,000000,111.511,111.511,110.546,111.192,67850.906977862,0
+SSD.US,D,20210816,000000,110.278,112.883,109.681,111.997,70949.300995926,0
+SSD.US,D,20210817,000000,111.053,111.053,108.398,109.323,64208.458703461,0
+SSD.US,D,20210818,000000,109.532,110.626,108.905,109.154,63368.744647933,0
+SSD.US,D,20210819,000000,108.129,109.701,108.129,109.333,79184.53261356,0
+SSD.US,D,20210820,000000,109.164,111.133,108.657,110.954,88239.365375212,0
+SSD.US,D,20210823,000000,111.919,112.067,110.854,111.779,90598.609895296,0
+SSD.US,D,20210824,000000,112.415,112.415,111.302,112.067,61570.650358968,0
+SSD.US,D,20210825,000000,112.207,113.211,111.879,112.077,72511.068574652,0
+SSD.US,D,20210826,000000,111.6,112.087,109.492,109.542,93671.862773973,0
+SSD.US,D,20210827,000000,110.148,114.474,110.148,113.588,158624.49920329,0
+SSD.US,D,20210830,000000,114.494,115.041,113.052,113.151,62138.840109117,0
+SSD.US,D,20210831,000000,113.618,113.618,111.073,111.789,92115.123423125,0
+SSD.US,D,20210901,000000,112.077,112.077,110.576,111.401,56350.344176635,0
+SSD.US,D,20210902,000000,111.899,113.221,111.759,112.823,162758.70816411,0
+SSD.US,D,20210903,000000,112.415,112.415,110.984,111.699,74868.301803585,0
+SSD.US,D,20210907,000000,111.013,111.013,108.925,109.213,74146.248280388,0
+SSD.US,D,20210908,000000,108.507,108.955,107.573,108.567,96858.75360268,0
+SSD.US,D,20210909,000000,108.687,109.552,107.086,107.782,92884.44228837,0
+SSD.US,D,20210910,000000,108.587,108.587,106.788,106.886,100162.29931814,0
+SSD.US,D,20210913,000000,108.369,109.93,107.503,108.339,111493.91366269,0
+SSD.US,D,20210914,000000,108.597,110.028,105.773,106.22,85247.569788149,0
+SSD.US,D,20210915,000000,105.803,106.896,105.653,106.518,107728.77662808,0
+SSD.US,D,20210916,000000,106.797,106.966,104.371,106.2,150615.53784014,0
+SSD.US,D,20210917,000000,106.678,106.678,104.45,105.435,485646.36131243,0
+SSD.US,D,20210920,000000,103.148,105.365,103.148,105.057,125214.94189458,0
+SSD.US,D,20210921,000000,105.862,105.862,103.208,103.576,153768.23671929,0
+SSD.US,D,20210922,000000,104.381,106.071,104.142,105.107,106865.93272432,0
+SSD.US,D,20210923,000000,105.365,107.194,105.355,107.056,103322.03771631,0
+SSD.US,D,20210924,000000,106.846,108.109,106.846,107.513,74581.692814573,0
+SSD.US,D,20210927,000000,107.692,110.755,107.692,110.416,159661.31979161,0
+SSD.US,D,20210928,000000,110.347,110.745,108.617,109.183,114433.41567983,0
+SSD.US,D,20210929,000000,110.028,110.258,108.199,108.369,141939.83346045,0
+SSD.US,D,20210930,000000,109.313,110.128,105.584,105.683,125673.516277,0
+SSD.US,D,20211001,000000,106.479,108.955,105.315,107.881,96869.815704011,0
+SSD.US,D,20211004,000000,107.523,109.065,106.986,108.547,127488.70654075,0
+SSD.US,D,20211005,000000,108.02,110.048,107.672,109.045,96787.352766821,0
+SSD.US,D,20211006,000000,108.119,108.935,106.598,108.517,121845.02357114,0
+SSD.US,D,20211007,000000,109.412,112.267,108.895,112.177,147088.73880693,0
+SSD.US,D,20211008,000000,112.217,113.49,111.659,112.167,217115.86281013,0
+SSD.US,D,20211011,000000,111.957,113.48,111.759,111.889,69243.726099906,0
+SSD.US,D,20211012,000000,111.829,112.286,110.834,111.232,96156.812990993,0
+SSD.US,D,20211013,000000,111.242,112.753,110.118,111.471,63051.966291655,0
+SSD.US,D,20211014,000000,112.614,114.851,112.614,114.802,75079.487374436,0
+SSD.US,D,20211015,000000,116.214,116.77,114.424,114.444,147096.78397152,0
+SSD.US,D,20211018,000000,114.156,114.464,113.44,114.364,68069.132067742,0
+SSD.US,D,20211019,000000,115.071,115.469,112.942,113.25,68283.33457532,0
+SSD.US,D,20211020,000000,113.628,114.116,112.903,113.638,208178.69058081,0
+SSD.US,D,20211021,000000,113.26,115.13,113.151,114.374,106981.5819655,0
+SSD.US,D,20211022,000000,114.344,116.154,113.578,113.648,82752.563115375,0
+SSD.US,D,20211025,000000,113.549,115.826,112.803,115.517,146459.20467667,0
+SSD.US,D,20211026,000000,105.703,108.129,104.022,106.141,285127.67308007,0
+SSD.US,D,20211027,000000,106.658,107.801,103.934,104.022,164915.81792352,0
+SSD.US,D,20211028,000000,104.878,105.892,104.779,105.265,131613.86469139,0
+SSD.US,D,20211029,000000,105.157,105.932,104.331,105.047,137712.09946112,0
+SSD.US,D,20211101,000000,105.275,109.73,104.361,109.691,362008.2716802,0
+SSD.US,D,20211102,000000,109.512,112.843,108.785,112.495,220043.29708037,0
+SSD.US,D,20211103,000000,111.689,114.176,110.248,113.24,125865.59458192,0
+SSD.US,D,20211104,000000,113.877,117.616,113.877,115.419,151565.87290898,0
+SSD.US,D,20211105,000000,117.03,118.551,115.617,118.371,198775.90445004,0
+SSD.US,D,20211108,000000,119.326,120.599,118.759,120.32,213557.88876407,0
+SSD.US,D,20211109,000000,120.858,122.289,120.788,122.031,191673.0297504,0
+SSD.US,D,20211110,000000,121.554,122.329,118.689,118.829,120739.81908368,0
+SSD.US,D,20211111,000000,119.187,119.565,118.391,118.581,87157.290735992,0
+SSD.US,D,20211112,000000,119.316,119.913,118.073,118.601,131619.89856484,0
+SSD.US,D,20211115,000000,118.829,119.008,116.542,116.692,109723.97744984,0
+SSD.US,D,20211116,000000,116.92,118.342,115.876,118.173,84660.272772066,0
+SSD.US,D,20211117,000000,117.725,118.849,116.89,118.819,95983.841952009,0
+SSD.US,D,20211118,000000,118.829,118.829,117.338,118.243,139152.1839252,0
+SSD.US,D,20211119,000000,117.944,118.959,117.516,118.043,132486.7650509,0
+SSD.US,D,20211122,000000,118.998,121.076,117.586,119.515,108556.42293671,0
+SSD.US,D,20211123,000000,119.535,120.102,118.441,119.297,100233.700154,0
+SSD.US,D,20211124,000000,118.461,121.196,117.576,118.481,73822.430405082,0
+SSD.US,D,20211126,000000,115.001,116.582,114.255,116.025,168431.5548554,0
+SSD.US,D,20211129,000000,116.99,118.193,116.214,117.596,198116.20095252,0
+SSD.US,D,20211130,000000,116.83,116.84,114.136,114.235,263626.97067624,0
+SSD.US,D,20211201,000000,116.065,118.421,114.941,115.866,188310.15094598,0
+SSD.US,D,20211202,000000,116.522,121.136,115.001,120.957,230549.27640744,0
+SSD.US,D,20211203,000000,121.405,122.787,119.824,122.041,330969.02099291,0
+SSD.US,D,20211206,000000,123.184,126.456,122.906,126.267,277514.93607366,0
+SSD.US,D,20211207,000000,126.744,130.106,126.158,129.35,298780.31741283,0
+SSD.US,D,20211208,000000,129.777,129.777,126.665,128.773,192283.45661472,0
+SSD.US,D,20211209,000000,128.097,129.648,127.371,127.779,133513.52918347,0
+SSD.US,D,20211210,000000,128.525,129.678,126.416,129.111,166329.75560265,0
+SSD.US,D,20211213,000000,128.415,128.853,126.744,127.729,199472.81683385,0
+SSD.US,D,20211214,000000,127.858,129.837,125.969,126.974,249785.26497528,0
+SSD.US,D,20211215,000000,126.744,129.041,125.024,128.873,218087.31643605,0
+SSD.US,D,20211216,000000,129.618,130.861,129.151,130.334,287502.00228379,0
+SSD.US,D,20211217,000000,130.961,131.757,129.201,131.707,679418.17337886,0
+SSD.US,D,20211220,000000,130.016,131.717,129.101,130.464,707526.9728592,0
+SSD.US,D,20211221,000000,131.557,132.661,130.146,132.433,192756.11003519,0
+SSD.US,D,20211222,000000,132.89,133.108,131.507,132.035,212322.95599738,0
+SSD.US,D,20211223,000000,132.671,133.328,131.776,132.701,163341.98259788,0
+SSD.US,D,20211227,000000,132.959,135.823,132.711,135.773,108608.71650663,0
+SSD.US,D,20211228,000000,135.247,136.936,135.247,136.171,122116.54787652,0
+SSD.US,D,20211229,000000,136.48,137.583,135.645,137.236,93268.598898204,0
+SSD.US,D,20211230,000000,138.219,139.88,136.201,136.559,170966.7873512,0
+SSD.US,D,20211231,000000,136.51,138.429,136.41,137.712,111107.74576171,0
+SSD.US,D,20220103,000000,137.554,138.17,131.517,132.681,305556.35730045,0
+SSD.US,D,20220104,000000,133.128,135.227,132.731,134.431,235726.33983003,0
+SSD.US,D,20220105,000000,135.465,137.116,133.108,133.208,277176.03351473,0
+SSD.US,D,20220106,000000,132.631,135.017,131.925,133.576,162473.10482067,0
+SSD.US,D,20220107,000000,133.318,133.616,129.708,130.414,143132.52911298,0
+SSD.US,D,20220110,000000,129.658,129.718,127.987,129.409,130510.67149508,0
+SSD.US,D,20220111,000000,129.916,129.916,127.102,129.29,128722.63366187,0
+SSD.US,D,20220112,000000,129.827,131.339,128.703,129.27,198111.17272465,0
+SSD.US,D,20220113,000000,129.797,131.677,129.449,129.797,170161.26524524,0
+SSD.US,D,20220114,000000,128.643,129.469,127.262,127.868,132821.64502754,0
+SSD.US,D,20220118,000000,126.694,127.312,124.09,124.248,184443.44370826,0
+SSD.US,D,20220119,000000,124.736,125.969,121.971,122.24,188613.85590978,0
+SSD.US,D,20220120,000000,122.499,122.966,117.238,117.457,201526.34509898,0
+SSD.US,D,20220121,000000,116.512,118.451,112.743,112.883,398014.4058648,0
+SSD.US,D,20220124,000000,111.6,118.889,110.556,118.273,422936.31451643,0
+SSD.US,D,20220125,000000,115.945,116.065,112.336,114.354,260580.8702281,0
+SSD.US,D,20220126,000000,115.269,116.84,110.586,111.351,212009.19457782,0
+SSD.US,D,20220127,000000,112.793,113.678,108.388,108.995,181276.66579105,0
+SSD.US,D,20220128,000000,108.179,110.884,106.419,110.784,221624.17192502,0
+SSD.US,D,20220131,000000,109.462,112.037,109.203,111.899,218211.01084183,0
+SSD.US,D,20220201,000000,112.107,113.698,109.482,112.475,195740.86610323,0
+SSD.US,D,20220202,000000,111.997,113.25,110.347,110.964,165690.16501664,0
+SSD.US,D,20220203,000000,109.243,111.421,108.935,109.124,199711.15483524,0
+SSD.US,D,20220204,000000,108.299,109.492,106.32,108.109,209336.18863819,0
+SSD.US,D,20220207,000000,108.01,109.213,106.956,108.627,279469.9110724,0
+SSD.US,D,20220208,000000,115.995,121.653,115.995,119.883,504714.40706917,0
+SSD.US,D,20220209,000000,121.285,123.492,119.804,120.838,293084.3408733,0
+SSD.US,D,20220210,000000,118.401,119.137,114.841,115.876,220532.04083005,0
+SSD.US,D,20220211,000000,116.632,117.288,113.092,115.179,212709.12389836,0
+SSD.US,D,20220214,000000,115.796,117.318,115.349,116.442,155341.06639934,0
+SSD.US,D,20220215,000000,117.487,118.133,116.055,117.536,213164.68134405,0
+SSD.US,D,20220216,000000,117.457,118.621,115.737,118.153,172408.88310645,0
+SSD.US,D,20220217,000000,117.138,118.133,115.717,115.777,163757.31422056,0
+SSD.US,D,20220218,000000,115.796,117.178,114.981,116.015,169282.33101227,0
+SSD.US,D,20220222,000000,115.577,116.194,113.549,114.026,198277.1042446,0
+SSD.US,D,20220223,000000,115.647,115.647,111.869,111.909,181087.60442286,0
+SSD.US,D,20220224,000000,109.611,114.911,109.035,114.543,178549.35499035,0
+SSD.US,D,20220225,000000,114.782,117.944,114.533,117.745,123940.78895045,0
+SSD.US,D,20220228,000000,116.224,118.352,116.224,117.566,168276.68543679,0
+SSD.US,D,20220301,000000,117.536,118.521,114.802,115.866,298278.50027066,0
+SSD.US,D,20220302,000000,117.268,119.714,117.268,118.819,361500.42066458,0
+SSD.US,D,20220303,000000,119.883,120.4,116.79,117.526,122997.49340064,0
+SSD.US,D,20220304,000000,116.333,117.04,115.15,116.492,107877.61217325,0
+SSD.US,D,20220307,000000,117.467,118.043,113.45,113.53,201475.05717464,0
+SSD.US,D,20220308,000000,113.52,117.437,112.445,114.474,189564.19097861,0
+SSD.US,D,20220309,000000,116.99,118.411,115.846,117.328,128692.4642946,0
+SSD.US,D,20220310,000000,114.921,116.522,113.897,116.383,126793.80544809,0
+SSD.US,D,20220311,000000,117.188,117.865,114.334,114.633,112060.09212168,0
+SSD.US,D,20220314,000000,114.563,115.379,113.738,115.169,155440.62531131,0
+SSD.US,D,20220315,000000,116.154,117.775,114.474,116.333,159544.66490486,0
+SSD.US,D,20220316,000000,116.95,119.038,114.573,117.437,207308.80715802,0
+SSD.US,D,20220317,000000,116.93,118.779,116.89,118.611,91908.966080151,0
+SSD.US,D,20220318,000000,118.621,119.038,116.92,118.621,327090.24600827,0
+SSD.US,D,20220321,000000,118.322,118.919,117.02,118.531,131065.78785275,0
+SSD.US,D,20220322,000000,118.799,119.704,115.339,116.84,248092.76347175,0
+SSD.US,D,20220323,000000,116.582,116.582,112.276,112.594,217815.79213067,0
+SSD.US,D,20220324,000000,112.197,113.558,111.56,111.987,167952.86756147,0
+SSD.US,D,20220325,000000,112.147,112.147,110.048,111.381,154630.07497747,0
+SSD.US,D,20220328,000000,111.172,112.037,110.068,112.037,110018.63160345,0
+SSD.US,D,20220329,000000,113.808,115.747,113.32,114.076,213882.71228495,0
+SSD.US,D,20220330,000000,113.818,113.868,110.675,111.182,275753.04502542,0
+SSD.US,D,20220331,000000,111.043,112.614,108.139,108.179,382262.97921601,0
+SSD.US,D,20220401,000000,108.905,110.506,108.855,109.92,270116.40157483,0
+SSD.US,D,20220404,000000,110.328,110.328,108.418,108.865,154701.47581333,0
+SSD.US,D,20220405,000000,108.359,109.92,105.753,106.22,174248.208864,0
+SSD.US,D,20220406,000000,104.769,105.643,103.953,104.331,206674.24479989,0
+SSD.US,D,20220407,000000,103.824,104.252,102.313,103.576,372144.17343549,0
+SSD.US,D,20220408,000000,103.924,105.365,101.835,102.024,215741.14530845,0
+SSD.US,D,20220411,000000,102.093,103.456,101.835,102.491,153558.05679401,0
+SSD.US,D,20220412,000000,103.644,105.584,103.028,103.924,298972.39571775,0
+SSD.US,D,20220413,000000,104.56,106.444,104.232,106.409,191130.98678522,0
+SSD.US,D,20220414,000000,106.628,107.006,103.943,104.669,213254.18380028,0
+SSD.US,D,20220418,000000,103.894,105.315,103.426,104.232,152252.72883703,0
+SSD.US,D,20220419,000000,104.927,108.378,104.927,108.259,162094.98208429,0
+SSD.US,D,20220420,000000,109.402,110.208,108.885,109.402,142588.47485663,0
+SSD.US,D,20220421,000000,111.311,111.311,107.941,108.935,173202.3374655,0
+SSD.US,D,20220422,000000,107.662,107.662,104.112,104.182,156369.84182306,0
+SSD.US,D,20220425,000000,104.411,106.658,102.223,106.618,211151.37890194,0
+SSD.US,D,20220426,000000,106.36,110.088,104.032,104.759,287570.38618292,0
+SSD.US,D,20220427,000000,104.917,105.117,101.627,102.969,244316.56433581,0
+SSD.US,D,20220428,000000,103.406,107.086,102.092,105.733,266366.34922385,0
+SSD.US,D,20220429,000000,105.216,105.703,102.422,103.088,206181.4784679,0
+SSD.US,D,20220502,000000,102.909,105.574,101.855,104.907,193019.58917598,0
+SSD.US,D,20220503,000000,104.669,106.151,103.774,104.907,134464.86989788,0
+SSD.US,D,20220504,000000,105.365,109.273,103.784,109.104,192222.11223461,0
+SSD.US,D,20220505,000000,107.444,107.926,104.112,105.295,195635.2733178,0
+SSD.US,D,20220506,000000,104.848,104.907,102.969,104.749,181387.28680436,0
+SSD.US,D,20220509,000000,103.566,106.21,103.566,104.43,151359.715566,0
+SSD.US,D,20220510,000000,106.489,106.489,101.527,102.77,157888.36664204,0
+SSD.US,D,20220511,000000,102.969,103.654,99.0409,99.1701,130179.81410074,0
+SSD.US,D,20220512,000000,99.2298,102.422,99.2298,102.342,224598.87153731,0
+SSD.US,D,20220513,000000,103.436,104.212,101.865,102.481,128693.46994018,0
+SSD.US,D,20220516,000000,99.8762,102.451,99.1801,100.86,100024.5258743,0
+SSD.US,D,20220517,000000,102.631,104.042,101.407,103.556,129821.80427588,0
+SSD.US,D,20220518,000000,102.392,104.679,100.94,101.377,169711.74167299,0
+SSD.US,D,20220519,000000,100.294,103.356,100.294,100.9,130091.3172901,0
+SSD.US,D,20220520,000000,101.875,101.875,98.9314,101.139,149049.74767911,0
+SSD.US,D,20220523,000000,102.7,102.73,100.197,102.073,124307.8495855,0
+SSD.US,D,20220524,000000,101.705,102.143,99.116,101.149,109435.35716968,0
+SSD.US,D,20220525,000000,100.384,103.714,100.384,102.909,106058.3993272,0
+SSD.US,D,20220526,000000,103.973,105.683,103.476,105.633,136436.9408714,0
+SSD.US,D,20220527,000000,106.399,108.905,106.054,108.697,149760.73910099,0
+SSD.US,D,20220531,000000,107.344,108.239,105.177,107.742,208291.32288526,0
+SSD.US,D,20220601,000000,107.583,109.611,105.569,107.642,177708.63528924,0
+SSD.US,D,20220602,000000,108.329,110.446,108.1,110.446,108720.3431655,0
+SSD.US,D,20220603,000000,109.213,110.053,108.753,109.432,124920.28774097,0
+SSD.US,D,20220606,000000,110.526,110.626,108.557,110.298,127076.39185481,0
+SSD.US,D,20220607,000000,109.065,111.819,108.905,111.809,85152.033458478,0
+SSD.US,D,20220608,000000,110.656,111.987,109.571,109.591,135930.09550136,0
+SSD.US,D,20220609,000000,108.775,110.108,108.557,108.687,90939.523745385,0
+SSD.US,D,20220610,000000,106.419,106.46,103.108,103.198,121237.61364355,0
+SSD.US,D,20220613,000000,100.612,101.547,98.6879,99.3591,150500.89424453,0
+SSD.US,D,20220614,000000,98.9911,100.169,97.8078,99.0607,128083.04307586,0
+SSD.US,D,20220615,000000,100.433,100.433,96.0677,97.6785,207308.80715802,0
+SSD.US,D,20220616,000000,95.9483,95.9483,89.1467,89.7931,272691.85989364,0
+SSD.US,D,20220617,000000,89.7732,90.9466,87.2374,88.222,546201.30964016,0
+SSD.US,D,20220621,000000,89.8229,90.9316,87.5258,90.4195,282309.85417756,0
+SSD.US,D,20220622,000000,89.0473,92.6768,89.0473,91.5532,213304.46607905,0
+SSD.US,D,20220623,000000,91.3941,95.6997,91.3941,95.2622,256864.00418111,0
+SSD.US,D,20220624,000000,96.1075,97.8824,95.5605,97.4399,489075.61272482,0
+SSD.US,D,20220627,000000,98.653,101.298,96.9476,99.538,319143.63467079,0
+SSD.US,D,20220628,000000,99.8363,100.036,97.0421,97.2212,205079.29091717,0
+SSD.US,D,20220629,000000,97.4996,98.6132,95.2324,98.5436,170519.27507011,0
+SSD.US,D,20220630,000000,97.0223,101.05,96.6444,100.046,238344.03526301,0
+SSD.US,D,20220701,000000,100.254,102.432,100.065,101.975,166462.50081861,0
+SSD.US,D,20220705,000000,99.9858,103.088,99.9858,103.028,192131.60413282,0
+SSD.US,D,20220706,000000,103.597,104.335,99.7586,101.603,126267.98151084,0
+SSD.US,D,20220707,000000,102.6,104.314,102.54,104.235,129160.98535336,0
+SSD.US,D,20220708,000000,103.896,105.084,102.44,103.557,91166.736553322,0
+SSD.US,D,20220711,000000,102.071,103.307,101.483,103.138,108732.40586205,0
+SSD.US,D,20220712,000000,103.268,105.984,103.088,104.304,110966.35855182,0
+SSD.US,D,20220713,000000,102.809,104.653,101.204,103.906,109088.51417138,0
+SSD.US,D,20220714,000000,101.403,103.238,99.8483,103.128,178015.03290482,0
+SSD.US,D,20220715,000000,104.673,104.783,102.959,103.557,140975.75624698,0
+SSD.US,D,20220718,000000,104.733,104.733,102.111,102.5,153199.80091583,0
+SSD.US,D,20220719,000000,104.165,106.757,104.085,106.577,137922.25288476,0
+SSD.US,D,20220720,000000,106.577,107.554,106.089,107.435,151743.26777459,0
+SSD.US,D,20220721,000000,106.069,108.75,105.353,108.681,166690.78866827,0
+SSD.US,D,20220722,000000,108.422,109.877,106.737,108.182,113205.32685158,0
+SSD.US,D,20220725,000000,108.481,108.481,105.261,106.647,190858.0038465,0
+SSD.US,D,20220726,000000,104.922,105.979,103.587,104.035,447953.15634954,0
+SSD.US,D,20220727,000000,104.055,104.444,99.9978,101.214,374236.73007516,0
+SSD.US,D,20220728,000000,101.742,102.64,101.344,101.503,242434.52450081,0
+SSD.US,D,20220729,000000,101.503,103.701,101.194,102.959,267331.00937165,0
+SSD.US,D,20220801,000000,101.992,107.504,101.722,106.298,262622.35471257,0
+SSD.US,D,20220802,000000,105.521,106.089,102.071,102.081,178576.78122376,0
+SSD.US,D,20220803,000000,102.61,102.61,99.7286,102.081,164775.8287739,0
+SSD.US,D,20220804,000000,101.533,103.457,100.979,101.762,130084.86071361,0
+SSD.US,D,20220805,000000,100.038,100.885,98.7816,100.327,275341.94164848,0
+SSD.US,D,20220808,000000,101.005,102.61,100.636,101.204,165125.91835124,0
+SSD.US,D,20220809,000000,100.606,101.098,98.6121,98.8913,224561.89986066,0
+SSD.US,D,20220810,000000,99.6888,102.657,99.3998,101.174,205788.47166622,0
+SSD.US,D,20220811,000000,102.261,103.553,102.131,102.659,170491.61791907,0
+SSD.US,D,20220812,000000,103.407,104.215,102.53,104.215,164620.34486419,0
+SSD.US,D,20220815,000000,103.537,106.517,103.175,106.179,179372.25696825,0
+SSD.US,D,20220816,000000,105.231,106.742,104.743,106.657,114852.45317246,0
+SSD.US,D,20220817,000000,105.511,106.044,104.334,105.361,125569.80860016,0
+SSD.US,D,20220818,000000,105.939,106.009,104.803,105.899,73198.815323355,0
+SSD.US,D,20220819,000000,105.541,105.556,103.886,104.364,127479.75288454,0
+SSD.US,D,20220822,000000,102.859,102.859,100.855,101.383,109255.03242306,0
+SSD.US,D,20220823,000000,101.204,101.942,99.6987,100.068,115151.38352789,0
+SSD.US,D,20220824,000000,99.8184,100.331,98.9012,98.9112,206416.42603703,0
+SSD.US,D,20220825,000000,99.0707,100.277,97.9841,99.3698,201487.08453837,0
+SSD.US,D,20220826,000000,98.8614,99.4146,95.8126,95.9305,208524.98847704,0
+SSD.US,D,20220829,000000,94.7043,95.462,93.3785,94.4053,223276.90058109,0
+SSD.US,D,20220830,000000,94.7043,95.5663,93.9093,93.9567,202607.57181024,0
+SSD.US,D,20220831,000000,94.3155,94.3155,91.9031,92.3517,202643.68420218,0
+SSD.US,D,20220901,000000,91.7535,92.9797,91.3149,92.8003,167662.81388443,0
+SSD.US,D,20220902,000000,94.1162,94.5747,89.4109,90.0289,160983.02449908,0
+SSD.US,D,20220906,000000,89.7199,89.7199,88.1797,88.9124,201034.67651722,0
+SSD.US,D,20220907,000000,89.3411,90.7268,89.3411,90.2881,241319.05283892,0
+SSD.US,D,20220908,000000,89.381,90.5274,88.0486,90.2881,239726.09510594,0
+SSD.US,D,20220909,000000,89.9791,91.2102,89.4208,90.1685,379765.93852869,0
+SSD.US,D,20220912,000000,90.8863,91.9031,90.3878,90.8663,404917.21638705,0
+SSD.US,D,20220913,000000,89.1218,89.1218,84.7055,84.7055,369324.44165047,0
+SSD.US,D,20220914,000000,85.1242,85.1242,82.6619,83.7784,344767.01201498,0
+SSD.US,D,20220915,000000,83.4893,84.7654,82.4326,82.4526,339940.99208212,0
+SSD.US,D,20220916,000000,81.0071,82.0389,80.4389,81.5554,557389.75385426,0
+SSD.US,D,20220919,000000,81.4258,83.9878,81.4258,82.8513,310074.03771069,0
+SSD.US,D,20220920,000000,81.6351,82.6021,80.9174,82.3828,315331.40010273,0
+SSD.US,D,20220921,000000,83.2202,84.0177,81.685,81.9143,388553.28723205,0
+SSD.US,D,20220922,000000,81.2463,81.3959,79.5774,79.8906,442725.88761744,0
+SSD.US,D,20220923,000000,79.0133,79.4968,78.1361,78.7143,271509.01249374,0
+SSD.US,D,20220926,000000,78.7143,79.1244,76.7205,76.7703,210792.04419274,0
+SSD.US,D,20220927,000000,77.847,78.7641,76.7404,77.4881,235893.1659512,0
+SSD.US,D,20220928,000000,78.4052,80.2694,78.2856,79.7211,221185.39121506,0
+SSD.US,D,20220929,000000,78.7143,78.7541,77.6974,78.3653,194931.68228078,0
+SSD.US,D,20220930,000000,78.0762,80.1559,77.9367,78.156,239888.60086963,0
+SSD.US,D,20221003,000000,79.2924,81.5006,78.7242,81.1666,210383.77353951,0
+SSD.US,D,20221004,000000,82.7915,83.8781,82.7915,83.28,182415.72911049,0
+SSD.US,D,20221005,000000,81.98,82.6,81.1861,81.75,225621,0
+SSD.US,D,20221006,000000,81.14,82.52,80.775,81.11,147268,0
+SSD.US,D,20221007,000000,80.15,80.22,77.44,77.98,201351,0
+SSD.US,D,20221010,000000,78.47,79.17,77.94,78.64,162272,0
+SSD.US,D,20221011,000000,78.45,79.865,78.2604,78.94,206198,0
+SSD.US,D,20221012,000000,79.38,79.38,77.9,78.36,121724,0
+SSD.US,D,20221013,000000,76.9,80.605,75.25,79.98,171223,0
+SSD.US,D,20221014,000000,80.08,80.16,77.13,77.41,145965,0
+SSD.US,D,20221017,000000,78.91,80.37,78.91,79.73,211512,0
+SSD.US,D,20221018,000000,81.45,82.375,80.855,81.62,191402,0
+SSD.US,D,20221019,000000,80.69,81.66,77.21,78.35,188091,0
+SSD.US,D,20221020,000000,78.72,79.2,76.405,76.43,248071,0
+SSD.US,D,20221021,000000,76.91,78.41,76.2,78.15,208886,0
+SSD.US,D,20221024,000000,78,78.95,77.4,78.22,336303,0
+SSD.US,D,20221025,000000,83.49,84.6,81.33,84.36,479957,0
+SSD.US,D,20221026,000000,84.359,85.07,83.14,83.27,351379,0
+SSD.US,D,20221027,000000,83.95,84.995,83.49,83.8,259016,0
+SSD.US,D,20221028,000000,83.86,85.97,83.23,85.45,187280,0
+SSD.US,D,20221031,000000,84.63,85.94,83.78,85.48,224512,0
+SSD.US,D,20221101,000000,85.93,86.41,84.3,85.88,221567,0
+SSD.US,D,20221102,000000,85.54,86.88,82.76,83.09,294733,0
+SSD.US,D,20221103,000000,81.77,83.28,81.235,82.49,194070,0
+SSD.US,D,20221104,000000,83.5,85.53,82.52,84.23,149178,0
+SSD.US,D,20221107,000000,84.74,86.115,83.31,85.34,217728,0
+SSD.US,D,20221108,000000,85.9,86.68,85.27,86.01,214765,0
+SSD.US,D,20221109,000000,85,85.9382,84.66,85.02,239114,0
+SSD.US,D,20221110,000000,89.76,93.33,89.365,92.78,238237,0
+SSD.US,D,20221111,000000,92.93,94.34,91.7,93.57,207089,0
+SSD.US,D,20221114,000000,92.61,93.23,90.24,90.44,183325,0
+SSD.US,D,20221115,000000,92.54,93.62,91.62,92.49,267331,0
+SSD.US,D,20221116,000000,92.5,92.58,91.595,92.09,149347,0
+SSD.US,D,20221117,000000,90.36,91.24,88.73,90.57,167973,0
+SSD.US,D,20221118,000000,92.15,92.36,90.82,91.91,225189,0
+SSD.US,D,20221121,000000,91.45,91.89,90.85,91.62,209904,0
+SSD.US,D,20221122,000000,92.25,92.7,91.44,92.49,109590,0
+SSD.US,D,20221123,000000,92.95,93.64,92.12,92.75,114825,0
+SSD.US,D,20221125,000000,93.18,93.4899,92.82,93.04,53648,0
+SSD.US,D,20221128,000000,91.78,92.49,91.07,91.74,240466,0
+SSD.US,D,20221129,000000,90.99,92.1,90.87,91.53,161340,0
+SSD.US,D,20221130,000000,91.15,93.07,89,93.05,253057,0
+SSD.US,D,20221201,000000,94.05,94.43,93.36,94.18,134452,0
+SSD.US,D,20221202,000000,92.37,95.62,92.28,94.52,166953,0
+SSD.US,D,20221205,000000,93.42,93.51,92.31,93.2,176541,0
+SSD.US,D,20221206,000000,93.15,93.72,90.78,91.74,211642,0
+SSD.US,D,20221207,000000,92.12,92.89,91.385,92.5,188319,0
+SSD.US,D,20221208,000000,92.88,94.12,92.03,93.57,132820,0
+SSD.US,D,20221209,000000,92.85,93.94,91.98,92.11,132315,0
+SSD.US,D,20221212,000000,92.87,95.12,92.27,94.56,175531,0
+SSD.US,D,20221213,000000,98.46,99.18,95.245,95.75,182345,0
+SSD.US,D,20221214,000000,95.79,96.99,94.55,94.85,243587,0
+SSD.US,D,20221215,000000,93.29,93.4,90.35,92.71,261456,0
+SSD.US,D,20221216,000000,91.48,92.74,90.76,91.21,729319,0
+SSD.US,D,20221219,000000,91.13,91.73,90.13,90.71,266398,0
+SSD.US,D,20221220,000000,90.27,91.51,89.56,90.36,132696,0
+SSD.US,D,20221221,000000,91,91.61,90.4,90.79,146022,0
+SSD.US,D,20221222,000000,89.8,89.8,87.07,88.74,167864,0
+SSD.US,D,20221223,000000,88.45,89.68,87.97,89.15,85892,0
+SSD.US,D,20221227,000000,89.06,89.79,88.8211,89.33,107780,0
+SSD.US,D,20221228,000000,89.9,90.015,88.32,88.32,174689,0
+SSD.US,D,20221229,000000,89.35,91.2123,89.35,90.81,125453,0
+SSD.US,D,20221230,000000,90,90.28,88.15,88.66,105245,0
+SSD.US,D,20230103,000000,89.81,91.715,89.5237,91.42,189490,0
+SSD.US,D,20230104,000000,92.21,94.42,92.05,92.91,216318,0
+SSD.US,D,20230105,000000,92.71,93.65,90.99,92.48,130009,0
+SSD.US,D,20230106,000000,93.81,97.275,93.5059,96.23,171555,0
+SSD.US,D,20230109,000000,96.67,98.96,96.06,96.94,170673,0
+SSD.US,D,20230110,000000,96.26,97.55,96.06,97.42,168563,0
+SSD.US,D,20230111,000000,97.85,99.07,97.85,98.15,145192,0
+SSD.US,D,20230112,000000,98.15,98.86,96.68,98.5,174717,0
+SSD.US,D,20230113,000000,97.61,100.49,97.61,99.55,121729,0
+SSD.US,D,20230117,000000,99.25,100.34,98.68,98.8,101577,0
+SSD.US,D,20230118,000000,98.75,100.18,96.55,96.66,109328,0
+SSD.US,D,20230119,000000,96.55,96.62,95,95.83,109402,0
+SSD.US,D,20230120,000000,96.58,99.43,95.55,99.42,188317,0
+SSD.US,D,20230123,000000,99.14,101.32,99.14,101.25,157924,0
+SSD.US,D,20230124,000000,101.34,102.61,100.3608,102.47,116424,0
+SSD.US,D,20230125,000000,101.6,102.42,101.1,102.42,94938,0
+SSD.US,D,20230126,000000,102.7,104.1,100.825,102.13,79316,0
+SSD.US,D,20230127,000000,102.57,104.09,101.35,103.2,130420,0
+SSD.US,D,20230130,000000,102.25,103.83,102.095,103.21,141022,0
+SSD.US,D,20230131,000000,103.86,107.16,103.86,107.11,190525,0
+SSD.US,D,20230201,000000,106.25,111.01,105.56,109.06,198618,0
+SSD.US,D,20230202,000000,109.8,113.18,109.8,112.67,190282,0
+SSD.US,D,20230203,000000,111.2,113.17,110.41,111.28,220271,0
+SSD.US,D,20230206,000000,109.94,110.25,105.715,106.09,276610,0
+SSD.US,D,20230207,000000,110.91,115.29,109.14,114.34,538954,0
+SSD.US,D,20230208,000000,113.26,115.45,111.26,112.02,203826,0
+SSD.US,D,20230209,000000,112.84,114.02,109.79,110.23,168098,0
+SSD.US,D,20230210,000000,109.56,110.9299,109.19,109.74,139577,0
+SSD.US,D,20230213,000000,109.8,113.14,109.8,112.82,114865,0
+SSD.US,D,20230214,000000,112.1,112.55,109.6,111.87,146325,0
+SSD.US,D,20230215,000000,110.85,112.655,110.85,111.92,218073,0
+SSD.US,D,20230216,000000,109.79,113.34,109.7107,111.45,156777,0
+SSD.US,D,20230217,000000,111.77,112.23,110.28,111.11,221228,0
+SSD.US,D,20230221,000000,109.38,109.8,106.87,107.26,146769,0
+SSD.US,D,20230222,000000,107.98,108.79,106.82,107.47,147680,0
+SSD.US,D,20230223,000000,108.07,108.66,106.61,107.63,99282,0
+SSD.US,D,20230224,000000,105.86,107.405,105.78,106.84,189207,0
+SSD.US,D,20230227,000000,108.08,109,107.25,108.05,103555,0
+SSD.US,D,20230228,000000,107.56,108.75,107.56,107.86,149379,0
+SSD.US,D,20230301,000000,107.95,109.61,106.995,108.42,95540,0
+SSD.US,D,20230302,000000,107.41,109.78,107.03,109.71,93359,0
+SSD.US,D,20230303,000000,110.44,112.37,108.79,112.15,143550,0
+SSD.US,D,20230306,000000,112.29,112.29,108.75,109.2,96419,0
+SSD.US,D,20230307,000000,109.27,109.75,107.75,107.95,137921,0
+SSD.US,D,20230308,000000,108.61,109.34,107.76,108.85,83252,0
+SSD.US,D,20230309,000000,109.38,109.75,107.35,107.4,104247,0
+SSD.US,D,20230310,000000,107.03,107.03,102.68,103.74,190930,0
+SSD.US,D,20230313,000000,101.93,104.26,101.56,102.48,127383,0
+SSD.US,D,20230314,000000,105.64,105.64,102.08,104.25,151587,0
+SSD.US,D,20230315,000000,101.63,103.15,101.28,102.03,131076,0
+SSD.US,D,20230316,000000,100.84,105.52,100.84,105.39,201787,0
+SSD.US,D,20230317,000000,105,105.13,102.5,103.12,402481,0
+SSD.US,D,20230320,000000,104.4,105.6,103,105.27,131522,0
+SSD.US,D,20230321,000000,107.01,108.2,104.47,106,181889,0
+SSD.US,D,20230322,000000,105.95,107.05,103.66,103.74,120525,0
+SSD.US,D,20230323,000000,104.27,105.91,102.53,104.08,140811,0
+SSD.US,D,20230324,000000,102.81,104.32,101.74,104.31,96913,0
+SSD.US,D,20230327,000000,105.68,106.14,103.66,105.32,138886,0
+SSD.US,D,20230328,000000,104.82,105.74,104.21,105.01,172263,0
+SSD.US,D,20230329,000000,106.13,106.3,104.115,105.41,134263,0
+SSD.US,D,20230330,000000,106.52,107.24,105.42,105.54,82105,0
+SSD.US,D,20230331,000000,106.38,110,106.38,109.64,310903,0
+SSD.US,D,20230403,000000,109.42,110.05,107.63,109.96,141465,0
+SSD.US,D,20230404,000000,109.76,109.76,104.23,104.98,124156,0
+SSD.US,D,20230405,000000,103.92,104.49,102.78,103.59,159179,0
+SSD.US,D,20230406,000000,103.87,104.96,102.13,103.91,155224,0
+SSD.US,D,20230410,000000,103.28,106.795,103.28,106.36,160196,0
+SSD.US,D,20230411,000000,106.81,108.58,106.525,108.01,148824,0
+SSD.US,D,20230412,000000,109.57,109.78,108.41,108.95,134374,0
+SSD.US,D,20230413,000000,109.98,110.28,108.345,110.24,150091,0
+SSD.US,D,20230414,000000,110.04,111.49,108.42,109.19,119908,0
+SSD.US,D,20230417,000000,109.1,109.97,108.7,109.32,97732,0
+SSD.US,D,20230418,000000,109.69,111.035,109.14,110.78,132063,0
+SSD.US,D,20230419,000000,110.63,113.1,110.4,113,171114,0
+SSD.US,D,20230420,000000,112.6,117.075,112.6,115.11,465868,0
+SSD.US,D,20230421,000000,115.24,115.24,111.29,113.23,165969,0
+SSD.US,D,20230424,000000,113.69,114.6657,112.38,112.98,136011,0
+SSD.US,D,20230425,000000,119.6,128.045,119.415,123.58,509987,0
+SSD.US,D,20230426,000000,121.92,123.32,119.77,120.02,225646,0
+SSD.US,D,20230427,000000,121.2,125.06,120.96,124.99,189356,0
+SSD.US,D,20230428,000000,125.18,126.6,124.625,125.78,189877,0
+SSD.US,D,20230501,000000,125.78,126.96,124.765,125.88,169914,0
+SSD.US,D,20230502,000000,125.87,126.4999,123.56,124.37,176366,0
+SSD.US,D,20230503,000000,125.11,128.08,124.65,125.45,173609,0
+SSD.US,D,20230504,000000,124.86,124.86,122.05,123.25,142496,0
+SSD.US,D,20230505,000000,125.65,125.65,123.62,125.46,144294,0
+SSD.US,D,20230508,000000,125.61,125.61,123.76,125.35,95206,0
+SSD.US,D,20230509,000000,125.3,126.5,124.71,124.75,123554,0
+SSD.US,D,20230510,000000,126.29,126.29,123.075,125.34,88930,0
+SSD.US,D,20230511,000000,124.34,124.79,123.1,123.68,100514,0
+SSD.US,D,20230512,000000,123.9,124.37,122.6,123.22,91028,0
+SSD.US,D,20230515,000000,123.42,125.22,122.61,124.9,115380,0
+SSD.US,D,20230516,000000,124.37,125.44,122.92,124.95,79105,0
+SSD.US,D,20230517,000000,125.28,127.24,124.58,126.77,129650,0
+SSD.US,D,20230518,000000,126.41,127.695,124.78,127.43,105043,0
+SSD.US,D,20230519,000000,128.82,128.82,125.03,125.35,100033,0
+SSD.US,D,20230522,000000,125.56,125.91,123.86,124,206439,0
+SSD.US,D,20230523,000000,123.05,123.6493,121.99,122.95,216416,0
+SSD.US,D,20230524,000000,123.17,123.59,121.76,121.79,142438,0
+SSD.US,D,20230525,000000,122.75,122.75,120.338,121.08,128390,0
+SSD.US,D,20230526,000000,120.81,121.694,119.49,121.34,116639,0
+SSD.US,D,20230530,000000,121.58,121.58,119.82,120.84,95740,0
+SSD.US,D,20230531,000000,120.76,121.4,117.085,118.19,251979,0
+SSD.US,D,20230601,000000,117.94,121.01,117.63,120.25,107183,0
+SSD.US,D,20230602,000000,122.07,126.8,120.9301,126.6,144286,0
+SSD.US,D,20230605,000000,125.18,125.49,122.84,124.94,100081,0
+SSD.US,D,20230606,000000,124.75,129.65,124.75,129.23,150245,0
+SSD.US,D,20230607,000000,129.83,133.45,129.83,132.24,191823,0
+SSD.US,D,20230608,000000,131.58,132.68,129.55,130.39,114478,0
+SSD.US,D,20230609,000000,130.02,130.35,128.5,129.28,89727,0
+SSD.US,D,20230612,000000,129.3,130.115,128.19,129.52,105299,0
+SSD.US,D,20230613,000000,129.52,131.19,129.52,130.41,95881,0
+SSD.US,D,20230614,000000,130.56,130.7,127.13,128.43,121845,0
+SSD.US,D,20230615,000000,128.1,131.97,127.55,131.9,203992,0
+SSD.US,D,20230616,000000,132.69,132.69,128.5963,130.11,455354,0
+SSD.US,D,20230620,000000,129.99,133.67,129.99,133.44,239921,0
+SSD.US,D,20230621,000000,133.14,136.22,132.4,133.98,132851,0
+SSD.US,D,20230622,000000,133.66,134.42,132.02,133.84,140365,0
+SSD.US,D,20230623,000000,132.15,135.075,131.6,132.23,277314,0
+SSD.US,D,20230626,000000,131.32,134.38,131.32,132.79,76968,0
+SSD.US,D,20230627,000000,133.81,137.33,133.38,135.66,130097,0
+SSD.US,D,20230628,000000,135.74,136.81,134.91,136.7,90566,0
+SSD.US,D,20230629,000000,136.47,140.15,136.47,139.63,163271,0
+SSD.US,D,20230630,000000,140.49,140.83,138.47,138.5,157871,0
+SSD.US,D,20230703,000000,136.96,137.28,133.28,136.35,101646,0
+SSD.US,D,20230705,000000,135.12,136.68,133.965,136.18,176853,0
+SSD.US,D,20230706,000000,134.72,135.175,132.28,133.38,98115,0
+SSD.US,D,20230707,000000,133.62,134.809,132.9,133.27,113657,0
+SSD.US,D,20230710,000000,132.82,136.23,132.82,135.97,132041,0
+SSD.US,D,20230711,000000,136.21,138.86,136.21,138,108590,0
+SSD.US,D,20230712,000000,140.46,143.15,139.3,140.97,160218,0
+SSD.US,D,20230713,000000,141.6,144.03,140.72,143.74,184509,0
+SSD.US,D,20230714,000000,142.96,145.17,141.65,145.11,268080,0
+SSD.US,D,20230717,000000,144.91,148.7625,144.62,147.73,201605,0
+SSD.US,D,20230718,000000,148.5,151.65,147.8,151.38,211008,0
+SSD.US,D,20230719,000000,152.38,152.38,149.39,151.82,143299,0
+SSD.US,D,20230720,000000,152.55,152.55,149.84,150.64,311036,0
+SSD.US,D,20230721,000000,151.3,151.3,148.54,149.4,254706,0
+SSD.US,D,20230724,000000,149.17,151.44,149.17,149.8,240938,0
+SSD.US,D,20230725,000000,153,160.53,152,159.43,410869,0
+SSD.US,D,20230726,000000,159.1,164.69,158.41,163.42,285663,0
+SSD.US,D,20230727,000000,164.71,166.025,160.03,161.36,243368,0
+SSD.US,D,20230728,000000,162.99,162.99,157.452,158.07,266935,0
+SSD.US,D,20230731,000000,158.1,158.91,156.45,158,263428,0
+SSD.US,D,20230801,000000,157.63,158.8,157.205,158,174217,0
+SSD.US,D,20230802,000000,156.81,158.2,155.54,157.52,146320,0
+SSD.US,D,20230803,000000,157.45,157.45,153.89,154.14,227474,0
+SSD.US,D,20230804,000000,155.29,156.4899,154.14,155.28,157569,0
+SSD.US,D,20230807,000000,155.37,157.22,155.37,157.05,107873,0
+SSD.US,D,20230808,000000,155.52,156.26,152.85,155.59,127572,0
+SSD.US,D,20230809,000000,155.98,157.34,154.71,155.9,130876,0
+SSD.US,D,20230810,000000,155.91,157.5,154.13,155.02,174521,0
+SSD.US,D,20230811,000000,155.66,157.73,155.66,156.69,112013,0
+SSD.US,D,20230814,000000,156.7,157.51,155.24,156.54,108366,0
+SSD.US,D,20230815,000000,156.72,156.97,155.05,156.64,112479,0
+SSD.US,D,20230816,000000,156.93,158.495,155.25,156.58,105177,0
+SSD.US,D,20230817,000000,156.9,157,150.38,150.84,128603,0
+SSD.US,D,20230818,000000,150.44,153.655,150.43,152.79,142706,0
+SSD.US,D,20230821,000000,152.38,153.11,149.22,152.49,143197,0
+SSD.US,D,20230822,000000,152.99,154.58,152.645,153.32,109892,0
+SSD.US,D,20230823,000000,154.67,157.21,153.36,156.35,109707,0
+SSD.US,D,20230824,000000,155.02,156.51,153.18,153.27,103333,0
+SSD.US,D,20230825,000000,153.84,155.2499,151.48,154.05,150299,0
+SSD.US,D,20230828,000000,154.8,156.95,154.12,154.62,119409,0
+SSD.US,D,20230829,000000,153.74,158.645,153.7,158.15,109364,0
+SSD.US,D,20230830,000000,157.58,160.3,157.58,158.69,91023,0
+SSD.US,D,20230831,000000,158.64,160.9,158.64,159.76,131962,0
+SSD.US,D,20230901,000000,160.87,163.74,160.38,163.18,156056,0
+SSD.US,D,20230905,000000,161.9,162.36,156.28,156.79,151107,0
+SSD.US,D,20230906,000000,157.42,158.83,155.54,156.56,118249,0
+SSD.US,D,20230907,000000,156.78,156.78,153.94,155.42,111970,0
+SSD.US,D,20230908,000000,154.98,156.365,154.25,154.29,103637,0
+SSD.US,D,20230911,000000,156.02,159.65,155.64,158.72,137836,0
+SSD.US,D,20230912,000000,157.72,158.95,156.765,157.07,103640,0
+SSD.US,D,20230913,000000,156.71,156.71,152.72,153.33,166472,0
+SSD.US,D,20230914,000000,154.27,157.36,153.87,156.8,141908,0
+SSD.US,D,20230915,000000,156.41,156.41,151.1275,152,711978,0
+SSD.US,D,20230918,000000,152.62,153.71,151.5,152.41,158589,0
+SSD.US,D,20230919,000000,152.03,153.42,151.35,152.51,111774,0
+SSD.US,D,20230920,000000,153.61,154.685,150.68,150.91,118885,0
+SSD.US,D,20230921,000000,149.76,149.76,146.43,146.49,210232,0
+SSD.US,D,20230922,000000,147.27,148.25,146.68,146.83,159266,0
+SSD.US,D,20230925,000000,146,148.76,145.77,147.97,107788,0
+SSD.US,D,20230926,000000,147.28,149.16,146.31,146.34,153676,0
+SSD.US,D,20230927,000000,147.96,149.19,147.13,149.16,137029,0
+SSD.US,D,20230928,000000,149.37,150.855,147.6,150.69,160254,0
+SSD.US,D,20230929,000000,151.63,151.63,149.36,149.81,186228,0
+SSD.US,D,20231002,000000,148.6,150.415,148.22,148.74,197242,0
+SSD.US,D,20231003,000000,148.47,149.57,145.565,145.85,217982,0
+SSD.US,D,20231004,000000,145,147.57,143.64,146.62,234232,0
+SSD.US,D,20231005,000000,146.33,147.67,145.79,146.06,222329,0
+SSD.US,D,20231006,000000,144.59,144.755,139.28,140.79,396768,0
+SSD.US,D,20231009,000000,139.1,140.47,138.69,139.12,325323,0
+SSD.US,D,20231010,000000,139.65,143.53,138.74,143.06,512254,0
+SSD.US,D,20231011,000000,143.54,144.93,140.4786,141.34,181647,0
+SSD.US,D,20231012,000000,141.39,144.6,135.82,137.41,223871,0
+SSD.US,D,20231013,000000,136.79,137.87,134.58,135.1,155077,0
+SSD.US,D,20231016,000000,137.38,139.5,136.86,138.8,157275,0
+SSD.US,D,20231017,000000,137.75,140.23,137.75,138.28,218532,0
+SSD.US,D,20231018,000000,136.37,136.93,133.71,134.37,132211,0
+SSD.US,D,20231019,000000,134.37,136.665,132.5925,133.08,220635,0
+SSD.US,D,20231020,000000,133.7,134.09,130.42,131.9,258089,0
+SSD.US,D,20231023,000000,131.84,134.39,131.77,132.54,250713,0
+SSD.US,D,20231024,000000,130.82,131.63,123.93,125.92,441621,0
+SSD.US,D,20231025,000000,125.13,128.65,124.5,127.47,249395,0
+SSD.US,D,20231026,000000,128.9,130.38,126.83,128.56,284019,0
+SSD.US,D,20231027,000000,128.67,130,127.24,128.62,260046,0
+SSD.US,D,20231030,000000,129.59,133.165,128.76,131.75,390135,0
+SSD.US,D,20231031,000000,132.83,135.04,132.83,133.18,328659,0
+SSD.US,D,20231101,000000,133.11,137,132.19,136.78,324818,0
+SSD.US,D,20231102,000000,139.71,142.39,138.435,140.5,231622,0
+SSD.US,D,20231103,000000,143.55,145.17,143,143.45,281552,0
+SSD.US,D,20231106,000000,143.22,146.535,143.22,145.27,272871,0
+SSD.US,D,20231107,000000,145.06,146.12,143.51,143.91,213058,0
+SSD.US,D,20231108,000000,144.57,145.07,140.735,142.37,179092,0
+SSD.US,D,20231109,000000,143.57,143.83,140.62,141.47,95651,0
+SSD.US,D,20231110,000000,142.86,145.63,142.0081,145.37,105854,0
+SSD.US,D,20231113,000000,144.66,147.03,144.315,145.51,151872,0
+SSD.US,D,20231114,000000,150.27,156.75,150.27,156.61,307486,0
+SSD.US,D,20231115,000000,156.19,159.36,155.4,155.66,244225,0
+SSD.US,D,20231116,000000,156.43,156.43,152.93,154.92,143611,0
+SSD.US,D,20231117,000000,155.79,157.39,155.79,156.94,210015,0
+SSD.US,D,20231120,000000,156.64,158.59,153.601,158.53,204234,0
+SSD.US,D,20231121,000000,156.92,161.27,156.92,160.18,305290,0
+SSD.US,D,20231122,000000,161.97,163.27,160.73,162.48,216220,0
+SSD.US,D,20231124,000000,161.83,164.295,161.83,163.34,67622,0
+SSD.US,D,20231127,000000,162.33,164.775,161.32,164.29,192932,0
+SSD.US,D,20231128,000000,164,164.29,161.2,161.45,317886,0
+SSD.US,D,20231129,000000,163.87,166.775,163.09,166.02,333244,0
+SSD.US,D,20231130,000000,165.96,167.46,165.255,166.97,241453,0
+SSD.US,D,20231201,000000,167.38,172.88,167.38,172.49,332700,0
+SSD.US,D,20231204,000000,172.46,175.31,172.03,175.15,231959,0
+SSD.US,D,20231205,000000,174.75,176.28,174.12,175.46,233837,0
+SSD.US,D,20231206,000000,176.27,180.6899,176.27,178.18,393090,0
+SSD.US,D,20231207,000000,178.35,180.51,176.58,179.18,229609,0
+SSD.US,D,20231208,000000,178.95,182.3,178.95,182.18,183558,0
+SSD.US,D,20231211,000000,182.08,183.67,180.53,181.75,186119,0
+SSD.US,D,20231212,000000,181.97,184.8044,180.51,183.5,161935,0
+SSD.US,D,20231213,000000,183.32,186.81,178.9,186.44,393347,0
+SSD.US,D,20231214,000000,189,195.81,188.9,194.88,292789,0
+SSD.US,D,20231215,000000,194.76,196.785,191.83,192.32,472706,0
+SSD.US,D,20231218,000000,194.54,194.54,188.43,189.33,185883,0
+SSD.US,D,20231219,000000,191.96,197.15,191.96,196.28,394929,0
+SSD.US,D,20231220,000000,195.82,197.669,192.42,192.63,218570,0
+SSD.US,D,20231221,000000,195.56,195.72,193.23,195.57,209773,0
+SSD.US,D,20231222,000000,196.83,199.41,196.055,197.6,164113,0
+SSD.US,D,20231226,000000,197.82,200.3199,197.025,199.32,114775,0
+SSD.US,D,20231227,000000,199.86,202.14,199.61,200.67,130286,0
+SSD.US,D,20231228,000000,200.13,200.97,198.86,200.91,118886,0
+SSD.US,D,20231229,000000,200,201.17,197.88,197.98,167273,0
+SSD.US,D,20240102,000000,195.45,196.42,191.77,193.68,203025,0
+SSD.US,D,20240103,000000,194.93,194.93,185.98,186.75,238889,0
+SSD.US,D,20240104,000000,185.92,188.19,185.51,185.79,214412,0
+SSD.US,D,20240105,000000,184.51,187.62,183.1401,183.76,230734,0
+SSD.US,D,20240108,000000,184.25,187.16,183.06,187.09,178232,0
+SSD.US,D,20240109,000000,184.58,184.72,183.41,183.92,160430,0
+SSD.US,D,20240110,000000,184.59,186.16,182.995,183.6,197976,0
+SSD.US,D,20240111,000000,183.52,185.325,179.77,184.22,289205,0
+SSD.US,D,20240112,000000,187.1,187.1,180.6,182.19,179209,0
+SSD.US,D,20240116,000000,180.05,180.91,178.13,180.84,166774,0
+SSD.US,D,20240117,000000,178.29,181.62,178.29,181.13,149598,0
+SSD.US,D,20240118,000000,182.88,183.91,179.62,183.7,139229,0
+SSD.US,D,20240119,000000,184.07,184.07,179.83,182.33,137272,0
+SSD.US,D,20240122,000000,184.16,186.53,184.16,186.09,181712,0
+SSD.US,D,20240123,000000,186.4,186.4,180.57,181.75,175374,0
+SSD.US,D,20240124,000000,183.73,183.73,179.4547,179.89,144819,0
+SSD.US,D,20240125,000000,182.09,183.3,180.56,182.38,154238,0
+SSD.US,D,20240126,000000,183.2,183.365,181.55,182.35,155634,0
+SSD.US,D,20240129,000000,182.86,187.05,182.86,186.88,159810,0
+SSD.US,D,20240130,000000,186.69,189.18,186.3,188.4,174144,0
+SSD.US,D,20240131,000000,187.34,187.43,180.43,180.99,272792,0
+SSD.US,D,20240201,000000,183.62,186.14,181.36,185.8,219029,0
+SSD.US,D,20240202,000000,182.29,188.1355,181.61,187.19,217077,0
+SSD.US,D,20240205,000000,184.25,186.19,181.505,183.75,249767,0
+SSD.US,D,20240206,000000,187.54,193.95,175.6,180.69,511410,0
+SSD.US,D,20240207,000000,182.53,185.43,179.58,182.69,247285,0
+SSD.US,D,20240208,000000,183.66,190.89,182.4993,190.42,409517,0
+SSD.US,D,20240209,000000,190.13,194.345,188.63,192.4,291129,0
+SSD.US,D,20240212,000000,192.48,195.87,191.835,194.82,292909,0
+SSD.US,D,20240213,000000,186.48,190.7,184.61,186.01,347397,0
+SSD.US,D,20240214,000000,188.73,190.96,186.76,190.77,178359,0
+SSD.US,D,20240215,000000,192.65,196.07,190.8,196,217623,0
+SSD.US,D,20240216,000000,193.92,195.3469,191.6,193.79,184842,0
+SSD.US,D,20240220,000000,190.83,193.05,190.3176,192.91,155981,0
+SSD.US,D,20240221,000000,192.93,193.51,191.36,193.02,191151,0
+SSD.US,D,20240222,000000,194.21,198.09,192.33,195.22,208356,0
+SSD.US,D,20240223,000000,196.08,200.72,195.82,199.96,202154,0
+SSD.US,D,20240226,000000,199.17,201.24,198.52,199.57,207703,0
+SSD.US,D,20240227,000000,202,207.32,201.562,207.25,365336,0
+SSD.US,D,20240228,000000,206,209.45,205.525,208.84,215383,0
+SSD.US,D,20240229,000000,210,210.72,206.766,208.68,201283,0
+SSD.US,D,20240301,000000,207.95,210.86,206.5501,209.3,216291,0
+SSD.US,D,20240304,000000,210.85,215.01,210.85,212.19,273791,0
+SSD.US,D,20240305,000000,210.67,213.1,208.975,209.1,248930,0
+SSD.US,D,20240306,000000,211.23,212.765,210.2,212.26,201016,0
+SSD.US,D,20240307,000000,213.3,216.46,213.3,214.83,123197,0
+SSD.US,D,20240308,000000,215.18,218.38,211.54,211.58,179687,0
+SSD.US,D,20240311,000000,210.08,210.08,203.9,205.41,193998,0
+SSD.US,D,20240312,000000,205.08,205.95,201.64,201.82,229004,0
+SSD.US,D,20240313,000000,200.88,204.22,200.39,201.27,250357,0
+SSD.US,D,20240314,000000,200.11,200.36,195.31,196.65,273006,0
+SSD.US,D,20240315,000000,195.52,199.7599,195.17,197.24,598797,0
+SSD.US,D,20240318,000000,198.54,198.975,195.26,195.27,267078,0
+SSD.US,D,20240319,000000,195.21,198.94,194.81,197.82,234264,0
+SSD.US,D,20240320,000000,198.08,201.669,196.37,201.29,164055,0
+SSD.US,D,20240321,000000,203.54,208.12,203,205.2,160896,0
+SSD.US,D,20240322,000000,205.02,205.02,201.415,201.86,193480,0
+SSD.US,D,20240325,000000,200.74,202.46,198.1,198.1,144928,0
+SSD.US,D,20240326,000000,198.26,201.54,198.185,199.86,144632,0
+SSD.US,D,20240327,000000,201.56,203.16,199.5,202.91,146913,0
+SSD.US,D,20240328,000000,203.71,206.4826,202.6,205.18,190230,0
+SSD.US,D,20240401,000000,205.47,205.875,201.34,201.35,186045,0
+SSD.US,D,20240402,000000,198.82,199.13,194.57,196.37,245412,0
+SSD.US,D,20240403,000000,194.49,199.165,194,196.97,193004,0
+SSD.US,D,20240404,000000,198.88,198.88,190.7,192.04,185036,0
+SSD.US,D,20240405,000000,192.18,195.87,191.68,194.81,160807,0
+SSD.US,D,20240408,000000,196.16,196.81,192.31,192.45,230817,0
+SSD.US,D,20240409,000000,192.43,194.58,186.945,190.98,207624,0
+SSD.US,D,20240410,000000,183.82,186.44,181.16,182.91,366173,0
+SSD.US,D,20240411,000000,184.1,185.82,183,184.77,224014,0
+SSD.US,D,20240412,000000,182.38,185.33,181.616,184.87,230665,0
+SSD.US,D,20240415,000000,186.37,187.9,183.72,185.54,288569,0
+SSD.US,D,20240416,000000,183.41,185,182.05,184.72,213747,0
+SSD.US,D,20240417,000000,186.58,186.58,178.74,178.8,274983,0
+SSD.US,D,20240418,000000,181.21,183.6359,180.32,182.05,380240,0
+SSD.US,D,20240419,000000,181.34,185.055,181.34,184.36,386303,0
+SSD.US,D,20240422,000000,184.58,185.91,182.015,185.12,472393,0
+SSD.US,D,20240423,000000,171.98,173.48,162.69,169.23,1404817,0
+SSD.US,D,20240424,000000,169.33,172.06,166.59,169.62,664415,0
+SSD.US,D,20240425,000000,169.73,171.48,166.5,170.82,559134,0
+SSD.US,D,20240426,000000,171.87,175.984,170.23,173.61,549928,0
+SSD.US,D,20240429,000000,173.7,179.24,172.52,175.66,470867,0
+SSD.US,D,20240430,000000,175.29,176.3,173.74,173.89,439882,0
+SSD.US,D,20240501,000000,174.18,181.03,172.565,175.84,409210,0
+SSD.US,D,20240502,000000,177.71,178.97,176.15,178.21,316518,0
+SSD.US,D,20240503,000000,181.92,184.84,180.325,181.05,228708,0
+SSD.US,D,20240506,000000,182.81,185.27,181.52,183.23,233974,0
+SSD.US,D,20240507,000000,181.95,182.7,179.98,180.05,396934,0
+SSD.US,D,20240508,000000,179.31,180.505,176.015,176.65,263763,0
+SSD.US,D,20240509,000000,176.65,178.21,174.95,177.13,337506,0
+SSD.US,D,20240510,000000,177.04,178.03,175.64,176,338554,0
+SSD.US,D,20240513,000000,177.5,178.68,174.155,174.28,171467,0
+SSD.US,D,20240514,000000,176.23,176.7769,174.5601,175.56,185130,0
+SSD.US,D,20240515,000000,177.81,179.59,175.37,175.67,202165,0
+SSD.US,D,20240516,000000,175.09,175.28,169.44,169.56,247102,0
+SSD.US,D,20240517,000000,170.11,170.65,166.54,168.35,441688,0
+SSD.US,D,20240520,000000,168.54,172.69,168.3705,171.67,272394,0
+SSD.US,D,20240521,000000,171.35,172.81,170.5,172.74,168283,0
+SSD.US,D,20240522,000000,171.88,174.45,170.56,172.25,261120,0
+SSD.US,D,20240523,000000,173.41,173.41,168.64,170.69,241798,0
+SSD.US,D,20240524,000000,172.2,173.11,170.53,173.01,196030,0
+SSD.US,D,20240528,000000,173.58,173.93,167.99,168.89,152024,0
+SSD.US,D,20240529,000000,166.65,167.43,165.04,166.39,263213,0
+SSD.US,D,20240530,000000,168.13,169.4075,166.4589,167.69,350488,0
+SSD.US,D,20240531,000000,168.42,169.99,164.39,165.92,346101,0
+SSD.US,D,20240603,000000,167.94,167.94,161.75,163.68,273597,0
+SSD.US,D,20240604,000000,162.43,164.75,161.27,162.28,267732,0
+SSD.US,D,20240605,000000,162.73,165.38,161.43,163.48,257432,0
+SSD.US,D,20240606,000000,163.38,164.74,160.585,161.37,238785,0
+SSD.US,D,20240607,000000,160.05,161.54,158.88,161,216541,0
+SSD.US,D,20240610,000000,158.74,161.515,158.74,160.17,282034,0
+SSD.US,D,20240611,000000,159.33,160.35,157.42,160.22,513755,0
+SSD.US,D,20240612,000000,164.89,169.34,164.89,165.26,289565,0
+SSD.US,D,20240613,000000,164.44,164.53,162.67,164.31,273222,0
+SSD.US,D,20240614,000000,162.05,163.395,160.2218,162.5,207534,0
+SSD.US,D,20240617,000000,162.14,169.09,162,168.68,279989,0
+SSD.US,D,20240618,000000,169.24,172.16,167.96,171.15,322361,0
+SSD.US,D,20240620,000000,170.1,173.375,169.2676,170.92,305189,0
+SSD.US,D,20240621,000000,170.27,172.38,167.165,171.63,887542,0
+SSD.US,D,20240624,000000,172.31,176.19,171.3,173.93,403874,0
+SSD.US,D,20240625,000000,173.23,173.51,165.89,168.53,390799,0
+SSD.US,D,20240626,000000,167.51,170.68,166.67,169.07,314419,0
+SSD.US,D,20240627,000000,170.54,172.165,168.52,171.71,383217,0
+SSD.US,D,20240628,000000,173.54,174.645,168.32,168.53,5368456,0
+SSD.US,D,20240701,000000,168.43,169.23,163.57,163.92,293044,0
+SSD.US,D,20240702,000000,163.9,165.697,163.89,165,332494,0
+SSD.US,D,20240703,000000,165.11,166.09,163.62,164.25,188080,0
+SSD.US,D,20240705,000000,163.41,163.7,161.39,162.45,226886,0
+SSD.US,D,20240708,000000,163.91,165.8389,163.88,165.46,345359,0
+SSD.US,D,20240709,000000,164.98,168.0772,164.1,165.39,207980,0
+SSD.US,D,20240710,000000,166.19,168.3,165,167.75,157321,0
+SSD.US,D,20240711,000000,171.2,177.78,169.63,176.73,224095,0
+SSD.US,D,20240712,000000,178.9,182.885,178.26,181.49,334371,0
+SSD.US,D,20240715,000000,183.12,184.75,181.5067,182.45,224922,0
+SSD.US,D,20240716,000000,184.63,190.44,184.63,189.96,246468,0
+SSD.US,D,20240717,000000,188.23,189.515,183.87,183.95,339950,0
+SSD.US,D,20240718,000000,183.82,188.5,182.16,182.82,229260,0
+SSD.US,D,20240719,000000,182.58,183.82,179.95,181.33,166297,0
+SSD.US,D,20240722,000000,179.5,182.5625,177.11,180.66,336773,0
+SSD.US,D,20240723,000000,173.4,182,166.055,179.13,687165,0
+SSD.US,D,20240724,000000,178.35,184.69,177.62,177.63,356213,0
+SSD.US,D,20240725,000000,178.31,186.455,178.135,184.97,364049,0
+SSD.US,D,20240726,000000,188.61,194.0665,188.39,192.45,433574,0
+SSD.US,D,20240729,000000,192.12,193.62,190.1438,191.15,379368,0
+SSD.US,D,20240730,000000,192.45,193.51,190.9,191.74,204758,0
+SSD.US,D,20240731,000000,193.35,197.38,188.66,192.09,207302,0
+SSD.US,D,20240801,000000,190.44,193.977,182.38,184.7,225646,0
+SSD.US,D,20240802,000000,179.1,179.44,175.185,179.02,360282,0
+SSD.US,D,20240805,000000,167.03,175.64,167.03,174.2,292925,0
+SSD.US,D,20240806,000000,173.42,179.52,173.13,177.2,316473,0
+SSD.US,D,20240807,000000,178.76,179.11,173.83,174.33,159602,0
+SSD.US,D,20240808,000000,177.15,178,174.35,175.81,143696,0
+SSD.US,D,20240809,000000,176.2,177.44,173.37,174.81,217424,0
+SSD.US,D,20240812,000000,174.46,174.505,170.92,171.28,182968,0
+SSD.US,D,20240813,000000,173,175.51,170.92,174.13,269929,0
+SSD.US,D,20240814,000000,175.1,175.5,172.3,174.58,195384,0
+SSD.US,D,20240815,000000,178.39,178.39,175.395,176.24,133779,0
+SSD.US,D,20240816,000000,175.3,179.495,175.3,177.1,186871,0
+SSD.US,D,20240819,000000,178.07,179.42,176.91,179.01,179809,0
+SSD.US,D,20240820,000000,178.82,180.78,175.77,176.83,119190,0
+SSD.US,D,20240821,000000,178.73,180.44,176.64,180.23,178989,0
+SSD.US,D,20240822,000000,179.95,180.575,178.03,178.36,103589,0
+SSD.US,D,20240823,000000,180.47,186.965,180,186.15,123086,0
+SSD.US,D,20240826,000000,187.46,189.05,186.08,186.11,176926,0
+SSD.US,D,20240827,000000,184.99,184.99,180.71,181.54,104269,0
+SSD.US,D,20240828,000000,178.75,182.155,178.75,180.82,118393,0
+SSD.US,D,20240829,000000,182.26,184.48,181.18,181.25,107940,0
+SSD.US,D,20240830,000000,181.4,183.49,179.88,183.06,119247,0
+SSD.US,D,20240903,000000,182.55,182.55,173.455,174.04,154077,0
+SSD.US,D,20240904,000000,173.93,174.505,172.31,173.67,119044,0
+SSD.US,D,20240905,000000,173.84,174.025,170.66,171.63,232265,0
+SSD.US,D,20240906,000000,172.36,175.665,170.05,170.9,103223,0
+SSD.US,D,20240909,000000,170.37,172.54,169.7354,170.93,95318,0
+SSD.US,D,20240910,000000,172.34,176.5,170.375,172.61,152892,0
+SSD.US,D,20240911,000000,171.5,172.84,166.91,172.51,145344,0
+SSD.US,D,20240912,000000,173.16,175.457,172.7,174.49,132821,0
+SSD.US,D,20240913,000000,176.31,181.4,176.31,181.32,208364,0
+SSD.US,D,20240916,000000,182.36,183.44,177.56,183.13,160887,0
+SSD.US,D,20240917,000000,184.31,186.57,182.14,184.51,128793,0
+SSD.US,D,20240918,000000,185.68,194.3225,184.19,186.98,309317,0
+SSD.US,D,20240919,000000,191.14,195.17,188.455,195.15,229746,0
+SSD.US,D,20240920,000000,194.53,194.53,188.62,189.26,656258,0
+SSD.US,D,20240923,000000,191.19,192.805,189.37,192.09,234936,0
+SSD.US,D,20240924,000000,192.52,194.04,190.43,191.33,409094,0
+SSD.US,D,20240925,000000,192.06,192.06,187.34,188.81,287582,0
+SSD.US,D,20240926,000000,190.74,191.1,188.08,189.6,172718,0
+SSD.US,D,20240927,000000,192.09,193.57,189.57,191.18,141965,0
+SSD.US,D,20240930,000000,189.33,193,188.63,191.27,226716,0
+SSD.US,D,20241001,000000,191.25,192.58,186.86,190.89,184232,0
+SSD.US,D,20241002,000000,190.49,193.01,188.66,191.62,185016,0
+SSD.US,D,20241003,000000,190.79,193.16,188.2,190.75,200468,0
+SSD.US,D,20241004,000000,192.79,192.79,188.53,191.78,173092,0
+SSD.US,D,20241007,000000,190.32,193.35,187.46,192.74,196219,0
+SSD.US,D,20241008,000000,193.16,194.33,190.5,193.65,145480,0
+SSD.US,D,20241009,000000,194.99,195.452,192.64,192.79,189114,0
+SSD.US,D,20241010,000000,190.38,190.6999,188.58,188.77,105978,0
+SSD.US,D,20241011,000000,188.97,192.4453,188.97,191.31,169879,0
+SSD.US,D,20241014,000000,191.46,193.86,189.95,193.2,167572,0
+SSD.US,D,20241015,000000,193.86,196.8675,193.29,193.3,183646,0
+SSD.US,D,20241016,000000,195.12,195.57,188.74,189.08,393336,0
+SSD.US,D,20241017,000000,189.58,192.665,188.03,192.25,251153,0
+SSD.US,D,20241018,000000,192.62,192.625,189.16,190.08,179126,0
+SSD.US,D,20241021,000000,190.93,190.93,185.741,186.15,202992,0
+SSD.US,D,20241022,000000,177.7,178.005,173.18,175.98,600952,0
+SSD.US,D,20241023,000000,175,178.63,175,176.48,238077,0
+SSD.US,D,20241024,000000,176.58,182.52,176.47,181.96,277186,0
+SSD.US,D,20241025,000000,183.25,184.39,179.59,181.43,206278,0
+SSD.US,D,20241028,000000,182.91,186.33,181.2495,185.43,224354,0
+SSD.US,D,20241029,000000,182.87,184.63,180.54,180.72,330824,0
+SSD.US,D,20241030,000000,178.88,182.545,177.37,181.06,535573,0
+SSD.US,D,20241031,000000,180.32,182.57,178.31,179.79,246636,0
+SSD.US,D,20241101,000000,180.25,181.595,177.92,178.79,325646,0
+SSD.US,D,20241104,000000,178.25,181.41,178.25,179.55,268233,0
+SSD.US,D,20241105,000000,178.54,182.2,178.54,181.45,292887,0
+SSD.US,D,20241106,000000,186.41,188.52,181.3,184.74,649629,0
+SSD.US,D,20241107,000000,185.88,188.24,185.245,187.11,194976,0
+SSD.US,D,20241108,000000,187.78,190.235,186.98,189.25,192219,0
+SSD.US,D,20241111,000000,191.405,192.22,189.2,190.27,144358,0
+SSD.US,D,20241112,000000,189.51,189.51,184.02,184.12,156508,0
+SSD.US,D,20241113,000000,185.53,187.7,183.97,184,162437,0
+SSD.US,D,20241114,000000,184.695,184.695,182,182.57,129158,0
+SSD.US,D,20241115,000000,181.92,182.22,179.075,180.37,121256,0
+SSD.US,D,20241118,000000,180.55,180.89,178.17,178.94,91456,0
+SSD.US,D,20241119,000000,176.97,179.03,176.505,178.89,141030,0
+SSD.US,D,20241120,000000,177.925,179.83,177.12,179,149536,0
+SSD.US,D,20241121,000000,177.8,181.645,177.8,181.26,116378,0
+SSD.US,D,20241122,000000,181,185.24,181,184.77,186532,0
+SSD.US,D,20241125,000000,186.895,197.815,186.53,196.93,330686,0
+SSD.US,D,20241126,000000,193.78,195.05,186.36,187.87,181177,0
+SSD.US,D,20241127,000000,190.75,190.75,186.31,186.77,149518,0
+SSD.US,D,20241129,000000,188.39,188.955,186.89,188.4,103532,0
+SSD.US,D,20241202,000000,188.34,188.34,185.25,185.83,133953,0
+SSD.US,D,20241203,000000,185.72,186.86,184.41,185.07,84414,0
+SSD.US,D,20241204,000000,183.1641,184.09,182.08,183.36,86133,0
+SSD.US,D,20241205,000000,182.72,184.1135,180.021,180.49,253394,0
+SSD.US,D,20241206,000000,181.1,186.445,180.1637,185.04,263259,0
+SSD.US,D,20241209,000000,186.77,188.75,185.375,186.64,232313,0
+SSD.US,D,20241210,000000,185.725,187.215,180.52,185.81,267363,0
+SSD.US,D,20241211,000000,185.795,191.25,185.795,190.01,297612,0
+SSD.US,D,20241212,000000,190,190.495,185.62,185.69,279138,0
+SSD.US,D,20241213,000000,184.91,186.35,183.1,184.37,192289,0
+SSD.US,D,20241216,000000,183.34,186.23,183.34,184.18,272226,0
+SSD.US,D,20241217,000000,179.5868,182.55,177.45,177.67,261393,0
+SSD.US,D,20241218,000000,178.85,181.525,171.515,171.8,373044,0
+SSD.US,D,20241219,000000,172.61,173.345,168.52,168.66,306911,0
+SSD.US,D,20241220,000000,168.115,170.9175,167.1328,168.22,1081870,0
+SSD.US,D,20241223,000000,167.18,168.4014,165.7,168,197438,0
+SSD.US,D,20241224,000000,167.045,168.08,166.25,167.8,53231,0
+SSD.US,D,20241226,000000,167.63,169.194,166.74,168.66,100050,0
+SSD.US,D,20241227,000000,169.02,169.02,166.1,166.78,118494,0
+SSD.US,D,20241230,000000,165.02,166.735,162.49,165.45,165529,0
+SSD.US,D,20241231,000000,166.89,167.37,164.9258,165.83,130827,0
+SSD.US,D,20250102,000000,166.55,167.54,164.33,164.41,197734,0
+SSD.US,D,20250103,000000,164.02,167.66,163.07,166.67,159448,0
+SSD.US,D,20250106,000000,168.92,170.43,165.185,165.34,200612,0
+SSD.US,D,20250107,000000,166.9991,166.9991,160.975,161.56,232296,0
+SSD.US,D,20250108,000000,159.25,161.26,158.63,159.08,229791,0
+SSD.US,D,20250110,000000,158.2,158.685,155.73,157.97,339549,0
+SSD.US,D,20250113,000000,158.4661,161.245,156.51,160.36,197754,0
+SSD.US,D,20250114,000000,162.55,164.74,160.64,164.34,293067,0
+SSD.US,D,20250115,000000,167.988,169.64,165.51,166.3,305332,0
+SSD.US,D,20250116,000000,166.795,168.0958,164.69,167,190978,0
+SSD.US,D,20250117,000000,168.68,169.77,168.03,168.79,154181,0
+SSD.US,D,20250121,000000,170.91,173.1658,170.63,171.26,282227,0
+SSD.US,D,20250122,000000,170.8,170.8,164.57,166.93,372735,0
+SSD.US,D,20250123,000000,167.8129,168.895,166.11,166.77,224372,0
+SSD.US,D,20250124,000000,166,167.2721,165.02,166,207014,0
+SSD.US,D,20250127,000000,166.205,169.05,165.85,167.71,346960,0
+SSD.US,D,20250128,000000,166.57,167.78,165.525,167.12,148301,0
+SSD.US,D,20250129,000000,166.9,169.92,166.03,166.55,260692,0
+SSD.US,D,20250130,000000,168.36,170.49,167.65,169.63,168183,0
+SSD.US,D,20250131,000000,168.355,169.755,166.1,168,259355,0
+SSD.US,D,20250203,000000,165,168.25,163,165.84,239629,0
+SSD.US,D,20250204,000000,165.98,166.3899,164.77,165.26,248429,0
+SSD.US,D,20250205,000000,165.875,168.57,165.51,167.59,265630,0
+SSD.US,D,20250206,000000,168.075,170.38,167.16,167.71,356686,0
+SSD.US,D,20250207,000000,168.34,168.34,164.82,165.42,190372,0
+SSD.US,D,20250210,000000,166.88,168.3104,164.92,166.88,266097,0
+SSD.US,D,20250211,000000,176.41,181.985,169.31,169.33,695885,0
+SSD.US,D,20250212,000000,164.345,166.645,164.195,164.68,258028,0
+SSD.US,D,20250213,000000,165.96,168.14,165.47,167.61,249764,0
+SSD.US,D,20250214,000000,169.815,174.7,168.87,174.28,376704,0
+SSD.US,D,20250218,000000,173.325,176.87,172.61,176.55,302764,0
+SSD.US,D,20250219,000000,173.61,175.84,171.3868,173.87,303409,0
+SSD.US,D,20250220,000000,172.9,174.01,169.565,170.52,217116,0
+SSD.US,D,20250221,000000,171.655,172.17,167.74,168.9,256936,0
+SSD.US,D,20250224,000000,168.695,169.02,165.62,167.96,206082,0
+SSD.US,D,20250225,000000,168.515,171.81,168.515,171.24,188121,0
+SSD.US,D,20250226,000000,171.805,173.13,168.69,168.84,188677,0
+SSD.US,D,20250227,000000,168.27,169.213,163.24,163.6,181741,0
+SSD.US,D,20250228,000000,164.495,165.645,161.52,164.4,221056,0
+SSD.US,D,20250303,000000,165.295,168.51,158.725,159.32,240124,0
+SSD.US,D,20250304,000000,156.935,160.32,154.97,157.64,267563,0
+SSD.US,D,20250305,000000,157.57,162.225,157.51,162.04,269037,0
+SSD.US,D,20250306,000000,160.72,162.57,159.57,162,244337,0
+SSD.US,D,20250307,000000,162.013,165.6,160.515,164.94,179069,0
+SSD.US,D,20250310,000000,164.61,168.16,163.215,163.84,188496,0
+SSD.US,D,20250311,000000,164.195,165.48,158.36,158.95,180960,0
+SSD.US,D,20250312,000000,159.755,160.495,156.15,157.17,176505,0
+SSD.US,D,20250313,000000,156.68,157.73,153.87,154.39,139106,0
+SSD.US,D,20250314,000000,155.33,158.2,154.8125,158.13,269299,0
+SSD.US,D,20250317,000000,159.135,160.76,158.9,159.52,219019,0
+SSD.US,D,20250318,000000,159.02,160.58,157.87,158.84,145361,0
+SSD.US,D,20250319,000000,158.95,160.67,156.67,159.48,294127,0
+SSD.US,D,20250320,000000,157.96,160.06,156.49,156.76,218274,0
+SSD.US,D,20250321,000000,154.61,155.71,152.735,155.45,909944,0
+SSD.US,D,20250324,000000,159.315,161.34,158,159.74,163383,0
+SSD.US,D,20250325,000000,158.885,160.93,158.395,160.11,201624,0
+SSD.US,D,20250326,000000,160.045,161.01,158.455,159.02,139155,0
+SSD.US,D,20250327,000000,158.39,160.35,157.0752,158.9,133999,0
+SSD.US,D,20250328,000000,158.7194,159.07,155.71,157.36,663845,0
+SSD.US,D,20250331,000000,156.39,158.75,154.925,157.08,266451,0
+SSD.US,D,20250401,000000,156.985,158.64,155.045,156.88,228029,0
+SSD.US,D,20250402,000000,156.56,159.6,155.16,158.83,219583,0
+SSD.US,D,20250403,000000,154.2,154.2,144.95,145.13,398931,0
+SSD.US,D,20250404,000000,141.07,149.81,137.35,147.74,464639,0
+SSD.US,D,20250407,000000,141.28,150.64,141.1646,143.65,530133,0
+SSD.US,D,20250408,000000,146.66,147.51,138.02,139.81,308098,0
+SSD.US,D,20250409,000000,138.92,152.275,138.39,151.08,425981,0
+SSD.US,D,20250410,000000,147.44,149.46,142.71,147.83,301036,0
+SSD.US,D,20250411,000000,146.12,151.12,144.65,149.83,223334,0
+SSD.US,D,20250414,000000,151.465,152.38,149.1,149.78,333441,0
+SSD.US,D,20250415,000000,151.545,152.49,148.61,150.03,323347,0
+SSD.US,D,20250416,000000,148.59,150.9,144.3175,146.31,207600,0
+SSD.US,D,20250417,000000,147.105,148.575,146.15,147.4,141055,0
+SSD.US,D,20250421,000000,146.285,146.3919,142.67,144.02,158290,0
+SSD.US,D,20250422,000000,144.8969,148.49,144.61,148.1,231804,0
+SSD.US,D,20250423,000000,152.48,154.98,149.53,150.31,187149,0
+SSD.US,D,20250424,000000,151.7088,154.45,149.51,154.43,148836,0
+SSD.US,D,20250425,000000,154.4086,154.4086,151.455,153.54,171212,0
+SSD.US,D,20250428,000000,153.54,155.39,151.94,153.83,334887,0
+SSD.US,D,20250429,000000,156.92,159.58,151.535,154.12,309331,0
+SSD.US,D,20250430,000000,152.22,154,149.795,153.69,259448,0
+SSD.US,D,20250501,000000,154,155.805,152.115,153.83,153274,0
+SSD.US,D,20250502,000000,155.1454,158.2,155.1454,157.1,134803,0
+SSD.US,D,20250505,000000,156.056,157.7355,154.45,154.66,150761,0
+SSD.US,D,20250506,000000,154.275,154.71,151.9048,153.43,212356,0
+SSD.US,D,20250507,000000,152.93,155.43,152.1,153.85,196849,0
+SSD.US,D,20250508,000000,155.98,158.5,153.96,157.04,164953,0
+SSD.US,D,20250509,000000,157.85,158.75,156.19,157.49,244484,0
+SSD.US,D,20250512,000000,163.445,167.21,160.8,164.37,276264,0
+SSD.US,D,20250513,000000,165.35,167.07,164.37,165.8,287452,0
+SSD.US,D,20250514,000000,165.1,165.94,161.74,162.45,347906,0
+SSD.US,D,20250515,000000,161.15,163.39,160.05,163.14,413184,0
+SSD.US,D,20250516,000000,162.72,164.12,161.91,163.92,263970,0
+SSD.US,D,20250519,000000,161.39,164.09,160.81,163.68,279517,0
+SSD.US,D,20250520,000000,163.205,163.7465,161.11,161.86,256665,0
+SSD.US,D,20250521,000000,158.48,159.5,154.92,155.02,213292,0
+SSD.US,D,20250522,000000,154.535,156.615,151.42,155.49,305861,0
+SSD.US,D,20250523,000000,154.435,155.125,153.04,154.4,163093,0
+SSD.US,D,20250527,000000,155.9,158.23,154.43,157.54,198828,0
+SSD.US,D,20250528,000000,156.67,157.53,152.86,152.89,244425,0
+SSD.US,D,20250529,000000,153.885,156.29,152.2,156.26,328906,0
+SSD.US,D,20250530,000000,155.425,156.48,154.11,155.7,323688,0
+SSD.US,D,20250602,000000,154.53,155.63,153.015,155.29,330402,0
+SSD.US,D,20250603,000000,155.75,158.65,154.87,158.55,195394,0
+SSD.US,D,20250604,000000,158.925,160.24,158.05,159.01,273228,0
+SSD.US,D,20250605,000000,160.22,160.22,157.391,159.49,177219,0
+SSD.US,D,20250606,000000,161.13,162.55,156.75,156.79,306333,0
+SSD.US,D,20250609,000000,157.08,160.07,157.08,158.86,164565,0
+SSD.US,D,20250610,000000,159.785,161.77,158.425,160.75,259965,0
+SSD.US,D,20250611,000000,161.455,162.782,156.77,156.87,216924,0
+SSD.US,D,20250612,000000,155.57,156.97,154.78,156.83,220029,0
+SSD.US,D,20250613,000000,155.005,156.73,153.8062,155.69,300174,0
+SSD.US,D,20250616,000000,156.89,157.12,154.415,155.83,415119,0
+SSD.US,D,20250617,000000,154.12,155.84,151.51,151.93,273773,0
+SSD.US,D,20250618,000000,152.2,155.445,151.375,152.64,491020,0
+SSD.US,D,20250620,000000,153,154.95,152.11,153.77,704865,0
+SSD.US,D,20250623,000000,152.97,158.17,152.49,157.8,213285,0
+SSD.US,D,20250624,000000,158.41,159.94,157.67,159.37,194291,0
+SSD.US,D,20250625,000000,159.06,159.42,156.4,156.99,187668,0
+SSD.US,D,20250626,000000,157.155,158.165,156.285,157.86,188368,0
+SSD.US,D,20250627,000000,159.2,160.9,156.542,157.12,644518,0
+SSD.US,D,20250630,000000,157.19,157.65,154.99,155.31,288089,0
+SSD.US,D,20250701,000000,155.07,163.64,154.22,160.16,484132,0
+SSD.US,D,20250702,000000,160.44,164.58,159.53,164.58,535079,0
+SSD.US,D,20250703,000000,165,165.99,162.15,163.13,347786,0
+SSD.US,D,20250707,000000,161.88,162.4,158.71,159.46,335850,0
+SSD.US,D,20250708,000000,160.53,164.015,159.52,162.64,406656,0
+SSD.US,D,20250709,000000,164,165.99,161.64,165.73,291164,0
+SSD.US,D,20250710,000000,165.82,170.155,165.26,168.1,313116,0
+SSD.US,D,20250711,000000,167.55,168.26,165.2594,166.83,236396,0
+SSD.US,D,20250714,000000,165.2456,166.97,164.535,164.74,251814,0
+SSD.US,D,20250715,000000,165.71,166.305,159.13,159.15,254817,0
+SSD.US,D,20250716,000000,159.9,160.075,156.63,158.03,210774,0
+SSD.US,D,20250717,000000,158.99,160.52,157.85,159.76,242634,0
+SSD.US,D,20250718,000000,158.94,160.15,157.39,159.23,174278,0
+SSD.US,D,20250721,000000,161.4525,161.4525,158.14,158.3,133841,0
+SSD.US,D,20250722,000000,160.5,162.61,159.31,162.12,272720,0
+SSD.US,D,20250723,000000,163.655,165.53,162.5337,164.2,147754,0
+SSD.US,D,20250724,000000,164.21,164.97,162.465,163.55,202344,0
+SSD.US,D,20250725,000000,164.6,165.74,163.355,165.66,251137,0
+SSD.US,D,20250728,000000,166.225,167,164.4,166.01,447021,0
+SSD.US,D,20250729,000000,179.99,184.82,173.55,183.62,720373,0
+SSD.US,D,20250730,000000,182.7546,185.7949,180,183.52,677383,0
+SSD.US,D,20250731,000000,181.435,183,179.32,179.43,615346,0
+SSD.US,D,20250801,000000,178.615,180.01,176.175,179.17,377085,0
+SSD.US,D,20250804,000000,179.32,181.19,178.69,180.64,257015,0
+SSD.US,D,20250805,000000,180.815,183.3132,179.47,182.5,300877,0
+SSD.US,D,20250806,000000,183.085,183.46,181.02,182,350045,0
+SSD.US,D,20250807,000000,184.26,184.265,180.78,182.03,269131,0
+SSD.US,D,20250808,000000,182.8649,184.01,180.46,181.31,227015,0
+SSD.US,D,20250811,000000,180.68,182.2599,178.85,181.48,261587,0
+SSD.US,D,20250812,000000,181.51,189.07,181.51,188.38,196184,0
+SSD.US,D,20250813,000000,189.98,194.9,189.04,194.24,256420,0
+SSD.US,D,20250814,000000,191.67,192.8704,190.33,191.19,288023,0
+SSD.US,D,20250815,000000,192.5,192.5,186.71,187.04,288280,0
+SSD.US,D,20250818,000000,187.04,188.99,186.39,188.04,235600,0
+SSD.US,D,20250819,000000,189.025,192.85,189.025,191.91,207776,0
+SSD.US,D,20250820,000000,191.9985,192.09,188.1,188.38,480754,0
+SSD.US,D,20250821,000000,187.34,190.06,186.39,188.68,355790,0
+SSD.US,D,20250822,000000,189.935,197.82,189.7148,197.08,247927,0
+SSD.US,D,20250825,000000,196.7,196.82,194.505,195.13,193313,0
+SSD.US,D,20250826,000000,195.19,196.83,194.08,194.48,172229,0
+SSD.US,D,20250827,000000,193.565,196.195,193.09,194.07,220791,0
+SSD.US,D,20250828,000000,194.175,195.5,191.715,192.94,193668,0
+SSD.US,D,20250829,000000,193.075,194.92,190,191.12,224715,0
+SSD.US,D,20250902,000000,189,189.96,187.72,188.16,215302,0
+SSD.US,D,20250903,000000,188.105,189.4475,186.54,187.66,248586,0
+SSD.US,D,20250904,000000,190.575,193.23,186.32,192.89,239521,0
+SSD.US,D,20250905,000000,196.23,197.675,194.64,195.9,236024,0
+SSD.US,D,20250908,000000,195.625,196.035,192.81,195.65,158511,0
+SSD.US,D,20250909,000000,193.34,194.91,188.7,190.3,208451,0
+SSD.US,D,20250910,000000,190.28,191.77,189.6,191.41,161664,0
+SSD.US,D,20250911,000000,191.695,195.08,191.695,193.88,325172,0
+SSD.US,D,20250912,000000,192.875,192.885,188.42,188.75,185552,0
+SSD.US,D,20250915,000000,189.055,190.61,187.465,188.35,318057,0
+SSD.US,D,20250916,000000,188.74,188.74,185.8,186.88,255724,0
+SSD.US,D,20250917,000000,187.66,189.32,181.69,182.33,345849,0
+SSD.US,D,20250918,000000,182.955,184.46,181.75,184.17,331570,0
+SSD.US,D,20250919,000000,183.475,183.97,179.9,181.87,505953,0
+SSD.US,D,20250922,000000,181.85,181.85,178.66,180.27,237166,0
+SSD.US,D,20250923,000000,180.64,182.13,178.65,179.38,212358,0
+SSD.US,D,20250924,000000,176.915,179.49,176.385,176.54,184165,0
+SSD.US,D,20250925,000000,174.52,176.48,171.95,172.86,259972,0
+SSD.US,D,20250926,000000,174.07,175.055,170.66,171.2,353024,0
+SSD.US,D,20250929,000000,170.38,172.4944,166.47,167.56,320868,0
+SSD.US,D,20250930,000000,167.125,168.1,165.85,167.46,316083,0
+SSD.US,D,20251001,000000,167.655,168.26,164.725,167.34,302786,0
+SSD.US,D,20251002,000000,166.55,169.48,165.68,169.23,218990,0
+SSD.US,D,20251003,000000,169.29,171.52,168.945,171.22,423013,0
+SSD.US,D,20251006,000000,171.04,171.04,167.845,169.67,280855,0
+SSD.US,D,20251007,000000,168.325,173,168.325,170.17,324477,0
+SSD.US,D,20251008,000000,169.54,173.67,169.54,173.11,250323,0
+SSD.US,D,20251009,000000,171.09,172.92,167.89,169.48,260425,0
+SSD.US,D,20251010,000000,170.595,171.93,166.02,166.23,182414,0
+SSD.US,D,20251013,000000,166.905,167.5599,165.48,165.69,228670,0
+SSD.US,D,20251014,000000,165.18,170.01,164.82,169.51,327023,0
+SSD.US,D,20251015,000000,168.923,171.235,168.923,170.05,190734,0
+SSD.US,D,20251016,000000,169.3,171.8199,167.6401,171.71,224955,0
+SSD.US,D,20251017,000000,171.44,174.39,170.53,174.31,229827,0
+SSD.US,D,20251020,000000,175.19,176.62,174.3,175.94,210722,0
+SSD.US,D,20251021,000000,174.53,178.795,174.44,177.1,225628,0
+SSD.US,D,20251022,000000,176.685,177.85,174.125,174.27,253426,0
+SSD.US,D,20251023,000000,175.085,177.76,173.76,176.9,187345,0
+SSD.US,D,20251024,000000,178.04,179.11,174.725,175.32,275575,0
+SSD.US,D,20251027,000000,176.11,176.8075,174.59,175.85,193806,0
+SSD.US,D,20251028,000000,181.32,187.02,181.32,186.43,702016,0
+SSD.US,D,20251029,000000,185.04,186.63,179.33,179.49,448880,0
+SSD.US,D,20251030,000000,179.88,181.44,174.3,174.76,248890,0
+SSD.US,D,20251031,000000,176.005,177,172.82,176.5,328667,0
+SSD.US,D,20251103,000000,173.6625,174.93,171.165,173.74,330140,0
+SSD.US,D,20251104,000000,173.92,175.456,171.57,173.39,340937,0
+SSD.US,D,20251105,000000,172.53,174.31,166.38,169.67,401244,0
+SSD.US,D,20251106,000000,169.59,170,167.25,168.52,186125,0
+SSD.US,D,20251107,000000,169.37,170.88,168.1384,170.76,200961,0
+SSD.US,D,20251110,000000,170.75,170.76,167.15,168.94,251447,0
+SSD.US,D,20251111,000000,169.475,170.05,167.0901,167.96,219780,0
+SSD.US,D,20251112,000000,168.97,170.125,165.35,167.94,216844,0
+SSD.US,D,20251113,000000,166.79,169.32,165.43,166.32,237619,0
+SSD.US,D,20251114,000000,165.885,165.885,163.36,164.17,262553,0
+SSD.US,D,20251117,000000,163.17,164.5937,158.17,158.51,254067,0
+SSD.US,D,20251118,000000,156.75,159.5,156.32,158,460488,0
+SSD.US,D,20251119,000000,157.9704,159.855,157.596,159.12,293496,0
+SSD.US,D,20251120,000000,158.6358,162.29,156.965,158.24,348724,0
+SSD.US,D,20251121,000000,159.825,163.72,158.04,162.74,488989,0
+SSD.US,D,20251124,000000,164.065,166.43,161.99,162.74,218251,0
+SSD.US,D,20251125,000000,164.6,167.32,163.48,166.25,315751,0
+SSD.US,D,20251126,000000,167.15,170.425,165.39,168.19,280029,0
+SSD.US,D,20251128,000000,167.07,169.01,166.51,167.38,87968,0
+SSD.US,D,20251201,000000,165.59,173.07,165.23,170.34,734443,0
+SSD.US,D,20251202,000000,170.34,170.64,165.61,167.4,386525,0
+SSD.US,D,20251203,000000,167.93,171.3799,167.93,170.88,321230,0
+SSD.US,D,20251204,000000,168.525,172.22,168.2,169.04,227764,0
+SSD.US,D,20251205,000000,169,170.695,167.6344,169.47,265943,0
+SSD.US,D,20251208,000000,170.88,170.88,165.835,166.84,334536,0
+SSD.US,D,20251209,000000,168.955,168.955,164.24,164.97,233328,0
+SSD.US,D,20251210,000000,164.78,169.15,164.61,168.31,475086,0
+SSD.US,D,20251211,000000,169.035,172.0432,168.825,171.18,214064,0
+SSD.US,D,20251212,000000,170.4,173.815,167.6301,169.47,232441,0
+SSD.US,D,20251215,000000,169.82,170.69,166.59,168.88,200291,0
+SSD.US,D,20251216,000000,170.155,170.155,167.14,168.97,288244,0
+SSD.US,D,20251217,000000,168.645,170.9199,165.4422,166.48,254075,0
+SSD.US,D,20251218,000000,166.16,170.08,166.16,167.88,239831,0
+SSD.US,D,20251219,000000,167.43,167.43,164.69,166.86,501895,0
+SSD.US,D,20251222,000000,167.64,168.155,165,167.43,264010,0
+SSD.US,D,20251223,000000,165.875,166.65,165.05,165.3,121356,0
+SSD.US,D,20251224,000000,164.83,167.025,164.78,166.61,87506,0
+SSD.US,D,20251226,000000,166.265,167.8,165.5,167.18,112183,0
+SSD.US,D,20251229,000000,168.17,168.17,165.235,166.24,190941,0
+SSD.US,D,20251230,000000,166,166.55,164.285,164.89,163047,0
+SSD.US,D,20251231,000000,164.52,166.305,161.25,161.47,274102,0
+SSD.US,D,20260102,000000,163.535,166.34,161.4347,164.72,213199,0
+SSD.US,D,20260105,000000,166.17,170.8199,165.64,169.1,328408,0
+SSD.US,D,20260106,000000,166.52,170.22,165.55,170.21,178451,0
+SSD.US,D,20260107,000000,172.355,172.355,164.2,165.32,259485,0
+SSD.US,D,20260108,000000,163.93,173.78,163.93,173.01,202625,0
+SSD.US,D,20260109,000000,174.19,179.71,173.67,179.04,318748,0
+SSD.US,D,20260112,000000,175.18,182.02,175.18,179.85,365143,0
+SSD.US,D,20260113,000000,180.03,182.19,179.35,182.07,197318,0
+SSD.US,D,20260114,000000,182,184.91,178.94,184.02,331396,0
+SSD.US,D,20260115,000000,183.92,187.86,183.92,187.78,307791,0
+SSD.US,D,20260116,000000,189.4235,189.4235,187.0425,188.13,262194,0
+SSD.US,D,20260120,000000,182.75,185.875,182.6145,183.75,261003,0
+SSD.US,D,20260121,000000,180.71,188.135,180.71,187.11,346998,0
+SSD.US,D,20260122,000000,189.99,189.99,184.58,186.29,201090,0
+SSD.US,D,20260123,000000,185.11,186.5249,182.24,182.25,188064,0
+SSD.US,D,20260126,000000,183.635,184,181.275,182.65,204106,0
+SSD.US,D,20260127,000000,181.58,183.22,178.3597,179.41,169310,0
+SSD.US,D,20260128,000000,179.64,180.215,176.77,177.46,205279,0
+SSD.US,D,20260129,000000,182.52,182.56,175.39,177.99,228389,0
+SSD.US,D,20260130,000000,179.33,179.33,174.825,176.78,276040,0
+SSD.US,D,20260202,000000,176.02,179.93,175.6,179.68,253977,0
+SSD.US,D,20260203,000000,179.2,185.92,177.065,183.17,244996,0
+SSD.US,D,20260204,000000,184.68,194.06,184.68,193.35,343687,0
+SSD.US,D,20260205,000000,191.4,194.63,189.705,191.4,293603,0
+SSD.US,D,20260206,000000,192.26,196.83,192.26,194.28,378466,0
+SSD.US,D,20260209,000000,195.285,197,193.77,196.07,203240,0
+SSD.US,D,20260210,000000,199.2,206.01,195.68,205.82,409531,0
+SSD.US,D,20260211,000000,205.99,207.935,201.07,205.89,364094,0
+SSD.US,D,20260212,000000,209.94,211.98,207.89,209.21,419897,0
+SSD.US,D,20260213,000000,210.5,210.585,206.195,209.01,359659,0
+SSD.US,D,20260217,000000,208.935,208.935,203.31,206.03,237379,0
+SSD.US,D,20260218,000000,204.65,208.5,203.0401,203.35,224149,0
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/stbf.us.txt b/daily/us/nyse stocks/2/stbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00f3a058da70c52ebca10845a75a39672f9eb006
--- /dev/null
+++ b/daily/us/nyse stocks/2/stbf.us.txt	
@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STBF.US,D,20240410,000000,24.955,25,24.955,24.985,28549,0
+STBF.US,D,20240411,000000,24.99,25,24.99,24.99,23990,0
+STBF.US,D,20240412,000000,24.99,25.01,24.9898,24.995,30842,0
+STBF.US,D,20240415,000000,24.97,25,24.9699,24.99,5749,0
+STBF.US,D,20240416,000000,24.96,24.96,24.9599,24.96,24790,0
+STBF.US,D,20240417,000000,24.95,24.98,24.9499,24.97,27743,0
+STBF.US,D,20240418,000000,24.96,24.96,24.935,24.94,26031,0
+STBF.US,D,20240419,000000,24.935,24.935,24.935,24.935,11,0
+STBF.US,D,20240422,000000,24.925,24.925,24.925,24.925,11,0
+STBF.US,D,20240423,000000,24.935,24.935,24.935,24.935,11,0
+STBF.US,D,20240424,000000,24.95,24.955,24.9499,24.955,1568,0
+STBF.US,D,20240425,000000,24.91,24.92,24.91,24.92,1610,0
+STBF.US,D,20240426,000000,24.915,24.915,24.915,24.915,66,0
+STBF.US,D,20240429,000000,24.94,24.9402,24.93,24.93,10000,0
+STBF.US,D,20240430,000000,24.935,24.935,24.935,24.935,100,0
+STBF.US,D,20240501,000000,24.93,24.935,24.93,24.935,1100,0
+STBF.US,D,20240502,000000,24.975,24.975,24.975,24.975,200,0
+STBF.US,D,20240503,000000,25.025,25.025,25.025,25.025,101,0
+STBF.US,D,20240506,000000,25.035,25.035,25.035,25.035,200,0
+STBF.US,D,20240507,000000,25.06,25.07,25.05,25.06,14246,0
+STBF.US,D,20240508,000000,25.075,25.075,25.06,25.075,53689,0
+STBF.US,D,20240509,000000,25.07,25.07,25.07,25.07,8,0
+STBF.US,D,20240510,000000,25.065,25.08,25.065,25.075,5400,0
+STBF.US,D,20240513,000000,25.07,25.0765,25.07,25.0765,495,0
+STBF.US,D,20240514,000000,25.09,25.09,25.09,25.09,7,0
+STBF.US,D,20240515,000000,25.13,25.14,25.121,25.13,11411,0
+STBF.US,D,20240516,000000,25.05,25.05,25.045,25.045,523,0
+STBF.US,D,20240517,000000,25.06,25.06,25.0438,25.045,1226,0
+STBF.US,D,20240520,000000,25.05,25.05,25.05,25.05,9,0
+STBF.US,D,20240521,000000,25.0528,25.0528,25.05,25.05,803,0
+STBF.US,D,20240522,000000,25.04,25.04,25.04,25.04,7,0
+STBF.US,D,20240523,000000,25.03,25.04,25.0288,25.03,907,0
+STBF.US,D,20240524,000000,25.04,25.04,25.03,25.03,303,0
+STBF.US,D,20240528,000000,25.06,25.06,25.03,25.03,2004,0
+STBF.US,D,20240529,000000,25.01,25.01,24.995,25,4400,0
+STBF.US,D,20240530,000000,24.975,24.975,24.975,24.975,7,0
+STBF.US,D,20240531,000000,25,25,25,25,1100,0
+STBF.US,D,20240603,000000,25.03,25.04,25.03,25.04,1000,0
+STBF.US,D,20240604,000000,25.08,25.08,25.08,25.08,7,0
+STBF.US,D,20240605,000000,25.105,25.105,25.105,25.105,1,0
+STBF.US,D,20240606,000000,25.12,25.12,25.12,25.12,7,0
+STBF.US,D,20240607,000000,25.1,25.1,25.085,25.085,1073,0
+STBF.US,D,20240610,000000,25.08,25.08,25.08,25.08,138,0
+STBF.US,D,20240611,000000,25.08,25.08,25.08,25.08,5,0
+STBF.US,D,20240612,000000,25.15,25.15,25.135,25.135,1091,0
+STBF.US,D,20240613,000000,25.17,25.17,25.17,25.17,32,0
+STBF.US,D,20240614,000000,25.06,25.06,25.06,25.06,98,0
+STBF.US,D,20240617,000000,25.07,25.07,25.06,25.06,21009,0
+STBF.US,D,20240618,000000,25.1,25.11,25.09,25.1,16988,0
+STBF.US,D,20240620,000000,25.09,25.095,25.09,25.09,20998,0
+STBF.US,D,20240621,000000,25.13,25.13,25.13,25.13,898,0
+STBF.US,D,20240624,000000,25.13,25.14,25.13,25.13,10657,0
+STBF.US,D,20240625,000000,25.14,25.14,25.14,25.14,24,0
+STBF.US,D,20240626,000000,25.12,25.12,25.12,25.12,1,0
+STBF.US,D,20240627,000000,25.115,25.115,25.115,25.115,303,0
+STBF.US,D,20240628,000000,25.13,25.13,25.12,25.12,2127,0
+STBF.US,D,20240701,000000,25.09,25.09,25.08,25.09,1425,0
+STBF.US,D,20240702,000000,25.09,25.09,25.085,25.085,9456,0
+STBF.US,D,20240703,000000,25.1,25.12,25.1,25.11,11612,0
+STBF.US,D,20240705,000000,25.17,25.17,25.16,25.17,7600,0
+STBF.US,D,20240708,000000,25.19,25.19,25.19,25.19,333,0
+STBF.US,D,20240709,000000,25.19,25.19,25.18,25.19,490,0
+STBF.US,D,20240710,000000,25.19,25.195,25.19,25.195,381,0
+STBF.US,D,20240711,000000,25.23,25.23,25.225,25.225,437,0
+STBF.US,D,20240712,000000,25.26,25.26,25.25,25.255,727,0
+STBF.US,D,20240715,000000,25.1367,25.1367,25.12,25.1367,300,0
+STBF.US,D,20240716,000000,25.1297,25.13,25.1297,25.13,1262,0
+STBF.US,D,20240717,000000,25.135,25.135,25.135,25.135,13,0
+STBF.US,D,20240718,000000,25.1456,25.1456,25.1456,25.1456,2,0
+STBF.US,D,20240719,000000,25.135,25.135,25.135,25.135,1200,0
+STBF.US,D,20240722,000000,25.1296,25.13,25.1296,25.13,4107,0
+STBF.US,D,20240723,000000,25.1497,25.1497,25.14,25.145,533,0
+STBF.US,D,20240724,000000,25.17,25.17,25.165,25.165,1309,0
+STBF.US,D,20240725,000000,25.145,25.145,25.145,25.145,161,0
+STBF.US,D,20240726,000000,25.16,25.17,25.16,25.165,2446,0
+STBF.US,D,20240729,000000,25.185,25.185,25.185,25.185,80,0
+STBF.US,D,20240730,000000,25.205,25.205,25.205,25.205,117,0
+STBF.US,D,20240731,000000,25.22,25.2317,25.22,25.2317,391,0
+STBF.US,D,20240801,000000,25.29,25.3,25.29,25.295,2570,0
+STBF.US,D,20240802,000000,25.38,25.395,25.38,25.395,12317,0
+STBF.US,D,20240805,000000,25.4,25.4,25.3601,25.3875,3178,0
+STBF.US,D,20240806,000000,25.34,25.3401,25.32,25.325,2377,0
+STBF.US,D,20240807,000000,25.3,25.3,25.295,25.295,319,0
+STBF.US,D,20240808,000000,25.27,25.275,25.27,25.275,1074,0
+STBF.US,D,20240809,000000,25.28,25.3,25.28,25.285,519,0
+STBF.US,D,20240812,000000,25.29,25.305,25.29,25.305,2371,0
+STBF.US,D,20240813,000000,25.33,25.33,25.325,25.325,301,0
+STBF.US,D,20240814,000000,25.35,25.38,25.35,25.35,1928,0
+STBF.US,D,20240815,000000,25.215,25.23,25.2,25.21,1000,0
+STBF.US,D,20240816,000000,25.24,25.26,25.2345,25.2345,1588,0
+STBF.US,D,20240819,000000,25.28,25.2961,25.27,25.2958,42179,0
+STBF.US,D,20240820,000000,25.3012,25.32,25.3012,25.3175,3803,0
+STBF.US,D,20240821,000000,25.33,25.34,25.33,25.34,776,0
+STBF.US,D,20240822,000000,25.33,25.34,25.33,25.34,2456,0
+STBF.US,D,20240823,000000,25.32,25.35,25.32,25.34,3572,0
+STBF.US,D,20240826,000000,25.365,25.365,25.365,25.365,4,0
+STBF.US,D,20240827,000000,25.355,25.355,25.355,25.355,962,0
+STBF.US,D,20240828,000000,25.36,25.36,25.36,25.36,69,0
+STBF.US,D,20240829,000000,25.34,25.345,25.34,25.345,3167,0
+STBF.US,D,20240830,000000,25.34,25.355,25.34,25.355,1600,0
+STBF.US,D,20240903,000000,25.365,25.365,25.365,25.365,97,0
+STBF.US,D,20240904,000000,25.415,25.415,25.415,25.415,96,0
+STBF.US,D,20240905,000000,25.445,25.445,25.445,25.445,96,0
+STBF.US,D,20240906,000000,25.48,25.49,25.48,25.48,6075,0
+STBF.US,D,20240909,000000,25.48,25.48,25.48,25.48,5,0
+STBF.US,D,20240910,000000,25.52,25.52,25.52,25.52,11,0
+STBF.US,D,20240911,000000,25.51,25.52,25.51,25.51,628,0
+STBF.US,D,20240912,000000,25.515,25.52,25.515,25.52,3407,0
+STBF.US,D,20240913,000000,25.54,25.54,25.54,25.54,8071,0
+STBF.US,D,20240916,000000,25.43,25.44,25.43,25.43,463,0
+STBF.US,D,20240917,000000,25.43,25.45,25.4263,25.435,3218,0
+STBF.US,D,20240918,000000,25.445,25.445,25.445,25.445,186,0
+STBF.US,D,20240919,000000,25.43,25.4351,25.43,25.4351,932,0
+STBF.US,D,20240920,000000,25.43,25.44,25.43,25.43,349,0
+STBF.US,D,20240923,000000,25.45,25.45,25.44,25.445,3663,0
+STBF.US,D,20240924,000000,25.47,25.47,25.47,25.47,44,0
+STBF.US,D,20240925,000000,25.455,25.455,25.455,25.455,485,0
+STBF.US,D,20240926,000000,25.425,25.43,25.425,25.425,678,0
+STBF.US,D,20240927,000000,25.4661,25.4661,25.4661,25.4661,1,0
+STBF.US,D,20240930,000000,25.46,25.46,25.4504,25.4504,151,0
+STBF.US,D,20241001,000000,25.485,25.485,25.485,25.485,136,0
+STBF.US,D,20241002,000000,25.48,25.4836,25.48,25.48,333,0
+STBF.US,D,20241003,000000,25.465,25.465,25.465,25.465,13,0
+STBF.US,D,20241004,000000,25.4,25.43,25.395,25.425,7290,0
+STBF.US,D,20241007,000000,25.395,25.395,25.395,25.395,222,0
+STBF.US,D,20241008,000000,25.4,25.4,25.4,25.4,1173,0
+STBF.US,D,20241009,000000,25.39,25.39,25.385,25.385,510,0
+STBF.US,D,20241010,000000,25.4,25.4,25.4,25.4,44,0
+STBF.US,D,20241011,000000,25.4,25.4,25.4,25.4,44,0
+STBF.US,D,20241014,000000,25.39,25.39,25.39,25.39,44,0
+STBF.US,D,20241015,000000,25.4097,25.42,25.4097,25.41,1977,0
+STBF.US,D,20241016,000000,25.3,25.3,25.29,25.29,101,0
+STBF.US,D,20241017,000000,25.275,25.28,25.275,25.28,1913,0
+STBF.US,D,20241018,000000,25.28,25.29,25.28,25.28,2023,0
+STBF.US,D,20241021,000000,25.27,25.28,25.27,25.28,2082,0
+STBF.US,D,20241022,000000,25.23,25.23,25.23,25.23,23,0
+STBF.US,D,20241023,000000,25.22,25.22,25.21,25.217,1540,0
+STBF.US,D,20241024,000000,25.23,25.23,25.225,25.225,2771,0
+STBF.US,D,20241025,000000,25.25,25.25,25.24,25.245,1477,0
+STBF.US,D,20241028,000000,25.22,25.24,25.22,25.23,6947,0
+STBF.US,D,20241029,000000,25.21,25.23,25.21,25.2193,4268,0
+STBF.US,D,20241030,000000,25.225,25.225,25.21,25.215,6462,0
+STBF.US,D,20241031,000000,25.2,25.22,25.2,25.21,2256,0
+STBF.US,D,20241101,000000,25.25,25.25,25.23,25.23,4125,0
+STBF.US,D,20241104,000000,25.235,25.24,25.235,25.235,2500,0
+STBF.US,D,20241105,000000,25.245,25.245,25.24,25.245,1010,0
+STBF.US,D,20241106,000000,25.2,25.21,25.2,25.21,474,0
+STBF.US,D,20241107,000000,25.245,25.245,25.245,25.245,23,0
+STBF.US,D,20241108,000000,25.2599,25.26,25.245,25.245,4203,0
+STBF.US,D,20241112,000000,25.2633,25.2633,25.25,25.25,1243,0
+STBF.US,D,20241113,000000,25.26,25.26,25.255,25.255,220,0
+STBF.US,D,20241114,000000,25.24,25.245,25.24,25.245,105,0
+STBF.US,D,20241115,000000,25.13,25.13,25.13,25.13,112,0
+STBF.US,D,20241119,000000,25.1755,25.1755,25.175,25.175,2190,0
+STBF.US,D,20241120,000000,25.18,25.2,25.18,25.19,5778,0
+STBF.US,D,20241121,000000,25.21,25.21,25.205,25.205,169,0
+STBF.US,D,20241122,000000,25.2099,25.2099,25.2,25.205,825,0
+STBF.US,D,20241125,000000,25.24,25.27,25.23,25.24,2487,0
+STBF.US,D,20241126,000000,25.2998,25.3,25.29,25.3,1226,0
+STBF.US,D,20241127,000000,25.3,25.3,25.3,25.3,133,0
+STBF.US,D,20241129,000000,25.36,25.36,25.35,25.35,675,0
+STBF.US,D,20241202,000000,25.34,25.34,25.335,25.335,652,0
+STBF.US,D,20241203,000000,25.38,25.38,25.35,25.36,10430,0
+STBF.US,D,20241204,000000,25.358,25.36,25.3579,25.36,1384,0
+STBF.US,D,20241206,000000,25.4211,25.4211,25.42,25.42,984,0
+STBF.US,D,20241209,000000,25.42,25.43,25.42,25.43,1938,0
+STBF.US,D,20241210,000000,25.4,25.4,25.39,25.4,3500,0
+STBF.US,D,20241211,000000,25.42,25.42,25.4,25.4,597,0
+STBF.US,D,20241212,000000,25.39,25.39,25.3848,25.385,1559,0
+STBF.US,D,20241216,000000,25.11,25.11,25.08,25.09,6163,0
+STBF.US,D,20241217,000000,25.1,25.1,25.1,25.1,172,0
+STBF.US,D,20241219,000000,25.0505,25.06,25.0505,25.06,277,0
+STBF.US,D,20241220,000000,25.04,25.04,25.04,25.04,231,0
+STBF.US,D,20241223,000000,25.06,25.06,25.06,25.06,739,0
+STBF.US,D,20241224,000000,25.03,25.03,25.03,25.03,662,0
+STBF.US,D,20241226,000000,25.04,25.0457,25.04,25.04,528,0
+STBF.US,D,20241227,000000,25.0598,25.06,25.0598,25.06,366,0
+STBF.US,D,20241230,000000,25.07,25.08,25.07,25.08,1211,0
+STBF.US,D,20241231,000000,25.099,25.099,25.099,25.099,106,0
+STBF.US,D,20250102,000000,25.08,25.09,25.08,25.09,137,0
+STBF.US,D,20250103,000000,25.09,25.0901,25.09,25.09,1300,0
+STBF.US,D,20250106,000000,25.1,25.1,25.1,25.1,183,0
+STBF.US,D,20250107,000000,25.084,25.087,25.084,25.087,241,0
+STBF.US,D,20250108,000000,25.06,25.0752,25.06,25.06,1319,0
+STBF.US,D,20250113,000000,25.03,25.03,25.03,25.03,402,0
+STBF.US,D,20250114,000000,25.0346,25.0346,25.03,25.03,4000,0
+STBF.US,D,20250115,000000,25.06,25.06,25.055,25.055,13848,0
+STBF.US,D,20250116,000000,25.09,25.12,25.09,25.1097,17999,0
+STBF.US,D,20250121,000000,25.12,25.13,25.12,25.13,2482,0
+STBF.US,D,20250122,000000,25.15,25.15,25.15,25.15,612,0
+STBF.US,D,20250123,000000,25.14,25.14,25.14,25.14,1757,0
+STBF.US,D,20250124,000000,25.15,25.15,25.13,25.14,350,0
+STBF.US,D,20250127,000000,25.1999,25.1999,25.1894,25.19,459,0
+STBF.US,D,20250128,000000,25.22,25.22,25.21,25.2101,9788,0
+STBF.US,D,20250129,000000,25.2,25.21,25.2,25.205,2520,0
+STBF.US,D,20250130,000000,25.22,25.23,25.22,25.225,1886,0
+STBF.US,D,20250131,000000,25.22,25.22,25.215,25.215,1008,0
+STBF.US,D,20250203,000000,25.2,25.2,25.195,25.195,3713,0
+STBF.US,D,20250204,000000,25.21,25.245,25.21,25.245,198,0
+STBF.US,D,20250205,000000,25.27,25.27,25.255,25.255,303,0
+STBF.US,D,20250206,000000,25.295,25.3,25.295,25.295,979,0
+STBF.US,D,20250207,000000,25.27,25.28,25.2688,25.27,7573,0
+STBF.US,D,20250210,000000,25.28,25.2899,25.28,25.285,699,0
+STBF.US,D,20250211,000000,25.29,25.29,25.28,25.29,1376,0
+STBF.US,D,20250212,000000,25.24,25.25,25.24,25.25,7694,0
+STBF.US,D,20250213,000000,25.155,25.17,25.15,25.17,12050,0
+STBF.US,D,20250214,000000,25.22,25.22,25.21,25.22,2638,0
+STBF.US,D,20250218,000000,25.24,25.24,25.23,25.23,4131,0
+STBF.US,D,20250219,000000,25.203,25.22,25.2,25.22,4473,0
+STBF.US,D,20250220,000000,25.21,25.22,25.21,25.22,798,0
+STBF.US,D,20250221,000000,25.23,25.23,25.22,25.22,3704,0
+STBF.US,D,20250224,000000,25.29,25.29,25.29,25.29,141,0
+STBF.US,D,20250225,000000,25.32,25.33,25.32,25.32,5380,0
+STBF.US,D,20250226,000000,25.35,25.38,25.35,25.38,3586,0
+STBF.US,D,20250227,000000,25.39,25.39,25.37,25.37,146,0
+STBF.US,D,20250228,000000,25.39,25.43,25.39,25.41,5526,0
+STBF.US,D,20250303,000000,25.41,25.44,25.4035,25.43,3537,0
+STBF.US,D,20250304,000000,25.48,25.48,25.465,25.48,29939,0
+STBF.US,D,20250305,000000,25.41,25.44,25.41,25.42,7282,0
+STBF.US,D,20250306,000000,25.4022,25.42,25.39,25.4,1854,0
+STBF.US,D,20250307,000000,25.41,25.41,25.4,25.405,1643,0
+STBF.US,D,20250310,000000,25.41,25.43,25.41,25.41,4212,0
+STBF.US,D,20250311,000000,25.43,25.445,25.43,25.445,22814,0
+STBF.US,D,20250312,000000,25.37,25.395,25.35,25.395,56978,0
+STBF.US,D,20250313,000000,25.29,25.31,25.27,25.31,56859,0
+STBF.US,D,20250314,000000,25.29,25.29,25.27,25.275,15029,0
+STBF.US,D,20250317,000000,25.27,25.28,25.27,25.28,24518,0
+STBF.US,D,20250318,000000,25.27,25.28,25.26,25.27,1748,0
+STBF.US,D,20250319,000000,25.28,25.28,25.27,25.28,12969,0
+STBF.US,D,20250321,000000,25.3298,25.3298,25.3,25.3,6985,0
+STBF.US,D,20250324,000000,25.3,25.3,25.295,25.295,1443,0
+STBF.US,D,20250325,000000,25.26,25.28,25.26,25.26,11745,0
+STBF.US,D,20250326,000000,25.25,25.27,25.23,25.24,9813,0
+STBF.US,D,20250327,000000,25.24,25.24,25.22,25.23,12230,0
+STBF.US,D,20250328,000000,25.24,25.255,25.24,25.255,2314,0
+STBF.US,D,20250331,000000,25.3,25.3,25.2904,25.2904,663,0
+STBF.US,D,20250401,000000,25.3,25.31,25.3,25.31,2172,0
+STBF.US,D,20250402,000000,25.35,25.35,25.33,25.33,1802,0
+STBF.US,D,20250403,000000,25.38,25.39,25.37,25.37,3823,0
+STBF.US,D,20250404,000000,25.47,25.47,25.4,25.4,21216,0
+STBF.US,D,20250407,000000,25.38,25.38,25.14,25.15,5302,0
+STBF.US,D,20250408,000000,25.02,25.31,25.02,25.245,47129,0
+STBF.US,D,20250409,000000,25.1236,25.327,25.02,25.1492,1620,0
+STBF.US,D,20250410,000000,25.25,25.27,25.1492,25.1492,3222,0
+STBF.US,D,20250411,000000,25.19,25.19,25.01,25.1,2767,0
+STBF.US,D,20250414,000000,24.9615,25.2,24.9615,25.16,2140,0
+STBF.US,D,20250415,000000,25.14,25.17,25.04,25.04,5785,0
+STBF.US,D,20250416,000000,25.18,25.18,25.08,25.08,423,0
+STBF.US,D,20250417,000000,25.21,25.2274,25.11,25.11,2017,0
+STBF.US,D,20250421,000000,25.17,25.17,25.1,25.1,104,0
+STBF.US,D,20250422,000000,25.1052,25.1052,25.08,25.08,2069,0
+STBF.US,D,20250423,000000,25.17,25.18,25.1174,25.125,32555,0
+STBF.US,D,20250424,000000,25.16,25.16,25.15,25.155,1861,0
+STBF.US,D,20250425,000000,25.1802,25.19,25.1802,25.19,3038,0
+STBF.US,D,20250428,000000,25.24,25.24,25.22,25.23,9516,0
+STBF.US,D,20250429,000000,25.2455,25.3,25.2455,25.3,20897,0
+STBF.US,D,20250430,000000,25.31,25.32,25.3,25.31,4751,0
+STBF.US,D,20250501,000000,25.32,25.33,25.3,25.3,11895,0
+STBF.US,D,20250502,000000,25.27,25.275,25.2699,25.275,743,0
+STBF.US,D,20250505,000000,25.26,25.261,25.2505,25.26,4008,0
+STBF.US,D,20250506,000000,25.24,25.25,25.24,25.24,4029,0
+STBF.US,D,20250507,000000,25.25,25.2566,25.25,25.255,3370,0
+STBF.US,D,20250508,000000,25.2652,25.28,25.2652,25.27,4252,0
+STBF.US,D,20250509,000000,25.25,25.26,25.24,25.25,7105,0
+STBF.US,D,20250512,000000,25.22,25.23,25.22,25.22,6747,0
+STBF.US,D,20250513,000000,25.07,25.08,25.07,25.08,828,0
+STBF.US,D,20250514,000000,25.0796,25.09,25.06,25.085,29116,0
+STBF.US,D,20250515,000000,25.0892,25.09,25.0892,25.09,541,0
+STBF.US,D,20250516,000000,25.13,25.13,25.12,25.12,230,0
+STBF.US,D,20250519,000000,25.14,25.15,25.13,25.14,10647,0
+STBF.US,D,20250520,000000,25.103,25.12,25.1027,25.12,8369,0
+STBF.US,D,20250521,000000,25.09,25.09,25.07,25.07,3603,0
+STBF.US,D,20250522,000000,25.06,25.07,25.06,25.06,1202,0
+STBF.US,D,20250523,000000,25.07,25.1,25.0609,25.1,4802,0
+STBF.US,D,20250527,000000,25.12,25.15,25.12,25.13,487,0
+STBF.US,D,20250528,000000,25.15,25.15,25.14,25.15,1187,0
+STBF.US,D,20250529,000000,25.13,25.15,25.13,25.15,2079,0
+STBF.US,D,20250530,000000,25.15,25.16,25.15,25.16,3210,0
+STBF.US,D,20250602,000000,25.16,25.19,25.16,25.18,17688,0
+STBF.US,D,20250603,000000,25.17,25.17,25.1627,25.17,865,0
+STBF.US,D,20250604,000000,25.19,25.21,25.18,25.21,18895,0
+STBF.US,D,20250605,000000,25.2262,25.23,25.225,25.23,11505,0
+STBF.US,D,20250606,000000,25.18,25.185,25.18,25.185,1064,0
+STBF.US,D,20250609,000000,25.1717,25.2,25.1717,25.2,10761,0
+STBF.US,D,20250610,000000,25.1898,25.19,25.18,25.19,3867,0
+STBF.US,D,20250611,000000,25.21,25.22,25.21,25.22,1727,0
+STBF.US,D,20250612,000000,25.26,25.27,25.25,25.265,4979,0
+STBF.US,D,20250613,000000,25.17,25.17,25.17,25.17,488,0
+STBF.US,D,20250616,000000,25.16,25.17,25.1595,25.167,2149,0
+STBF.US,D,20250617,000000,25.16,25.18,25.16,25.18,4853,0
+STBF.US,D,20250618,000000,25.17,25.19,25.17,25.18,2650,0
+STBF.US,D,20250620,000000,25.1934,25.1934,25.19,25.19,1996,0
+STBF.US,D,20250623,000000,25.24,25.25,25.24,25.25,1633,0
+STBF.US,D,20250624,000000,25.26,25.28,25.2527,25.28,4964,0
+STBF.US,D,20250625,000000,25.27,25.29,25.27,25.286,5323,0
+STBF.US,D,20250626,000000,25.3,25.33,25.2972,25.3,734,0
+STBF.US,D,20250627,000000,25.31,25.32,25.3052,25.3052,8042,0
+STBF.US,D,20250630,000000,25.33,25.35,25.33,25.35,8385,0
+STBF.US,D,20250701,000000,25.35,25.35,25.3499,25.35,1595,0
+STBF.US,D,20250703,000000,25.305,25.33,25.2969,25.32,16754,0
+STBF.US,D,20250707,000000,25.3311,25.3311,25.3286,25.3286,942,0
+STBF.US,D,20250708,000000,25.2967,25.3,25.29,25.29,6943,0
+STBF.US,D,20250709,000000,25.3,25.3167,25.3,25.31,3209,0
+STBF.US,D,20250710,000000,25.33,25.36,25.32,25.349,6407,0
+STBF.US,D,20250711,000000,25.325,25.34,25.325,25.338,3607,0
+STBF.US,D,20250714,000000,25.3085,25.315,25.3085,25.315,603,0
+STBF.US,D,20250715,000000,25.16,25.16,25.15,25.15,2174,0
+STBF.US,D,20250716,000000,25.15,25.152,25.15,25.152,2169,0
+STBF.US,D,20250717,000000,25.15,25.16,25.15,25.16,1036,0
+STBF.US,D,20250718,000000,25.188,25.188,25.1786,25.1786,3399,0
+STBF.US,D,20250721,000000,25.179856,25.19,25.179856,25.19,929,0
+STBF.US,D,20250722,000000,25.21,25.21,25.2,25.2084,2419,0
+STBF.US,D,20250723,000000,25.2298,25.23,25.22,25.23,9505,0
+STBF.US,D,20250724,000000,25.2,25.2,25.19,25.19,4975,0
+STBF.US,D,20250725,000000,25.2,25.21,25.2,25.2,1175,0
+STBF.US,D,20250728,000000,25.23,25.23,25.22,25.23,1165,0
+STBF.US,D,20250729,000000,25.2,25.21,25.2,25.2,2034,0
+STBF.US,D,20250730,000000,25.22,25.23,25.2117,25.22,5655,0
+STBF.US,D,20250801,000000,25.299,25.299,25.29,25.29,106,0
+STBF.US,D,20250804,000000,25.349,25.35,25.33,25.34,7253,0
+STBF.US,D,20250805,000000,25.3363,25.3399,25.33,25.33,1930,0
+STBF.US,D,20250806,000000,25.34,25.34,25.33,25.33,174,0
+STBF.US,D,20250807,000000,25.34,25.35,25.33,25.34,11075,0
+STBF.US,D,20250808,000000,25.33,25.35,25.32,25.34,9846,0
+STBF.US,D,20250811,000000,25.33,25.34,25.33,25.34,252,0
+STBF.US,D,20250812,000000,25.3257,25.33,25.3257,25.33,394,0
+STBF.US,D,20250813,000000,25.3457,25.36,25.3457,25.355,291,0
+STBF.US,D,20250814,000000,25.25,25.26,25.25,25.25,2545,0
+STBF.US,D,20250815,000000,25.26,25.26,25.2599,25.2599,2330,0
+STBF.US,D,20250818,000000,25.23,25.249,25.23,25.24,1795,0
+STBF.US,D,20250819,000000,25.26,25.27,25.25,25.26,2122,0
+STBF.US,D,20250820,000000,25.27,25.2701,25.27,25.27,1652,0
+STBF.US,D,20250821,000000,25.26,25.29,25.26,25.29,6005,0
+STBF.US,D,20250822,000000,25.28,25.28,25.2735,25.275,2682,0
+STBF.US,D,20250826,000000,25.34,25.34,25.33,25.33,1286,0
+STBF.US,D,20250827,000000,25.34,25.34,25.34,25.34,764,0
+STBF.US,D,20250829,000000,25.379,25.379,25.37,25.37,335,0
+STBF.US,D,20250902,000000,25.3574,25.37,25.3574,25.36,3264,0
+STBF.US,D,20250903,000000,25.33,25.339,25.33,25.33,1916,0
+STBF.US,D,20250904,000000,25.39,25.4,25.3792,25.4,7283,0
+STBF.US,D,20250905,000000,25.45,25.45,25.43,25.44,6135,0
+STBF.US,D,20250908,000000,25.49,25.5,25.49,25.49,5469,0
+STBF.US,D,20250909,000000,25.4866,25.499,25.485,25.485,1024,0
+STBF.US,D,20250910,000000,25.5,25.5,25.485,25.485,1777,0
+STBF.US,D,20250911,000000,25.51,25.52,25.51,25.51,2566,0
+STBF.US,D,20250912,000000,25.52,25.52,25.5087,25.51,1626,0
+STBF.US,D,20250916,000000,25.4,25.4151,25.4,25.41,1646,0
+STBF.US,D,20250917,000000,25.43,25.43,25.41,25.42,3147,0
+STBF.US,D,20250918,000000,25.41,25.41,25.4,25.405,7001,0
+STBF.US,D,20250919,000000,25.409,25.41,25.39,25.4,11852,0
+STBF.US,D,20250922,000000,25.425,25.425,25.425,25.425,633,0
+STBF.US,D,20250923,000000,25.41,25.41,25.397,25.41,3753,0
+STBF.US,D,20250924,000000,25.42,25.4224,25.415,25.42,13389,0
+STBF.US,D,20250925,000000,25.409,25.409,25.395,25.395,18297,0
+STBF.US,D,20250926,000000,25.39,25.45,25.39,25.43,416110,0
+STBF.US,D,20250929,000000,25.469,25.469,25.45,25.46,1114,0
+STBF.US,D,20250930,000000,25.47,25.48,25.46,25.475,14076,0
+STBF.US,D,20251001,000000,25.48,25.49,25.469,25.475,8144,0
+STBF.US,D,20251002,000000,25.4924,25.5,25.49,25.5,2267,0
+STBF.US,D,20251003,000000,25.5,25.5,25.49,25.495,7352,0
+STBF.US,D,20251006,000000,25.5132,25.52,25.51,25.51,6348,0
+STBF.US,D,20251007,000000,25.495,25.5,25.4945,25.5,2154,0
+STBF.US,D,20251008,000000,25.52,25.53,25.51,25.5151,20270,0
+STBF.US,D,20251009,000000,25.519,25.52,25.5,25.505,2119,0
+STBF.US,D,20251010,000000,25.51,25.53,25.4901,25.53,11598,0
+STBF.US,D,20251013,000000,25.57,25.5705,25.56,25.57,1829,0
+STBF.US,D,20251014,000000,25.59,25.6,25.58,25.59,5444,0
+STBF.US,D,20251015,000000,25.48,25.51,25.47,25.5,56030,0
+STBF.US,D,20251016,000000,25.465,25.48,25.465,25.47,3889,0
+STBF.US,D,20251017,000000,25.49,25.5,25.48,25.49,15003,0
+STBF.US,D,20251020,000000,25.5,25.52,25.5,25.51,19959,0
+STBF.US,D,20251021,000000,25.4809,25.5,25.48,25.49,29237,0
+STBF.US,D,20251022,000000,25.49,25.52,25.49,25.51,9807,0
+STBF.US,D,20251023,000000,25.5199,25.5199,25.5,25.505,14452,0
+STBF.US,D,20251024,000000,25.5,25.52,25.49,25.5,36532,0
+STBF.US,D,20251027,000000,25.524,25.54,25.51,25.53,21188,0
+STBF.US,D,20251028,000000,25.52,25.53,25.51,25.52,16836,0
+STBF.US,D,20251029,000000,25.52,25.52,25.51,25.515,9632,0
+STBF.US,D,20251030,000000,25.46,25.47,25.42,25.47,402274,0
+STBF.US,D,20251031,000000,25.4628,25.47,25.455,25.455,17821,0
+STBF.US,D,20251103,000000,25.4563,25.47,25.4,25.4,39690,0
+STBF.US,D,20251104,000000,25.43,25.43,25.41,25.425,6662,0
+STBF.US,D,20251105,000000,25.44,25.44,25.42,25.43,7244,0
+STBF.US,D,20251106,000000,25.42,25.42,25.41,25.415,7738,0
+STBF.US,D,20251107,000000,25.45,25.47,25.43,25.45,18978,0
+STBF.US,D,20251110,000000,25.48,25.49,25.4799,25.49,43406,0
+STBF.US,D,20251111,000000,25.46,25.48,25.46,25.47,2935,0
+STBF.US,D,20251112,000000,25.49,25.49,25.45,25.46,12029,0
+STBF.US,D,20251113,000000,25.399,25.4,25.372,25.372,17026,0
+STBF.US,D,20251114,000000,25.397,25.41,25.38,25.38,11115,0
+STBF.US,D,20251117,000000,25.4,25.41,25.4,25.4,2084,0
+STBF.US,D,20251118,000000,25.4,25.4,25.38,25.397,7535,0
+STBF.US,D,20251119,000000,25.4099,25.42,25.39,25.41,111226,0
+STBF.US,D,20251120,000000,25.42,25.43,25.42,25.43,3387,0
+STBF.US,D,20251121,000000,25.44,25.45,25.43,25.447,24516,0
+STBF.US,D,20251124,000000,25.49,25.49,25.48,25.48,12388,0
+STBF.US,D,20251125,000000,25.49,25.49,25.48,25.48,1649,0
+STBF.US,D,20251126,000000,25.52,25.52,25.5,25.515,6638,0
+STBF.US,D,20251128,000000,25.55,25.55,25.535,25.535,209,0
+STBF.US,D,20251201,000000,25.55,25.56,25.52,25.525,11160,0
+STBF.US,D,20251202,000000,25.51,25.51,25.4901,25.5,7793,0
+STBF.US,D,20251203,000000,25.52,25.535,25.51,25.535,37232,0
+STBF.US,D,20251204,000000,25.53,25.54,25.525,25.525,2632,0
+STBF.US,D,20251205,000000,25.52,25.52,25.505,25.505,5848,0
+STBF.US,D,20251208,000000,25.519,25.52,25.51,25.515,5623,0
+STBF.US,D,20251209,000000,25.4802,25.51,25.4802,25.5,16110,0
+STBF.US,D,20251210,000000,25.5,25.51,25.49,25.51,5361,0
+STBF.US,D,20251211,000000,25.51,25.51,25.504,25.51,5992,0
+STBF.US,D,20251212,000000,25.52,25.52,25.51,25.51,5839,0
+STBF.US,D,20251215,000000,25.31,25.31,25.2906,25.31,5061,0
+STBF.US,D,20251216,000000,25.3,25.3,25.29,25.3,14408,0
+STBF.US,D,20251217,000000,25.32,25.33,25.32,25.33,21737,0
+STBF.US,D,20251218,000000,25.321,25.35,25.3201,25.35,7156,0
+STBF.US,D,20251219,000000,25.3399,25.35,25.335,25.345,37899,0
+STBF.US,D,20251222,000000,25.343045,25.343045,25.34,25.34,4870,0
+STBF.US,D,20251223,000000,25.3025,25.33,25.3025,25.33,15463,0
+STBF.US,D,20251224,000000,25.33,25.38,25.33,25.38,11258,0
+STBF.US,D,20251226,000000,25.3507,25.39,25.3507,25.38,13800,0
+STBF.US,D,20251229,000000,25.36,25.37,25.36,25.365,13832,0
+STBF.US,D,20251230,000000,25.3599,25.36,25.34,25.36,13419,0
+STBF.US,D,20251231,000000,25.3506,25.362,25.3506,25.355,4331,0
+STBF.US,D,20260102,000000,25.35,25.36,25.349,25.355,7421,0
+STBF.US,D,20260105,000000,25.37,25.37,25.3623,25.369,9484,0
+STBF.US,D,20260106,000000,25.36,25.37,25.35,25.365,10846,0
+STBF.US,D,20260107,000000,25.36,25.37,25.36,25.37,5409,0
+STBF.US,D,20260108,000000,25.38,25.39,25.38,25.38,5175,0
+STBF.US,D,20260109,000000,25.37,25.38,25.37,25.377,5429,0
+STBF.US,D,20260112,000000,25.395,25.405,25.3901,25.4,6298,0
+STBF.US,D,20260113,000000,25.39,25.4,25.3829,25.3853,4650,0
+STBF.US,D,20260114,000000,25.39,25.41,25.3862,25.4001,19063,0
+STBF.US,D,20260115,000000,25.395,25.41,25.3909,25.41,13949,0
+STBF.US,D,20260116,000000,25.405,25.405,25.395,25.4,8232,0
+STBF.US,D,20260120,000000,25.4,25.41,25.384,25.385,18474,0
+STBF.US,D,20260121,000000,25.3538,25.375,25.3538,25.37,18309,0
+STBF.US,D,20260122,000000,25.38,25.4,25.38,25.4,8823,0
+STBF.US,D,20260123,000000,25.39,25.4,25.3801,25.39,2239,0
+STBF.US,D,20260126,000000,25.43,25.43,25.41,25.41,4796,0
+STBF.US,D,20260127,000000,25.4031,25.42,25.4031,25.41,2793,0
+STBF.US,D,20260128,000000,25.4186,25.43,25.4,25.42,76479,0
+STBF.US,D,20260129,000000,25.43,25.44,25.404,25.44,24568,0
+STBF.US,D,20260130,000000,25.45,25.45,25.42,25.45,23980,0
+STBF.US,D,20260202,000000,25.44,25.48,25.44,25.46,122312,0
+STBF.US,D,20260203,000000,25.44,25.45,25.43,25.44,27551,0
+STBF.US,D,20260204,000000,25.44,25.44,25.42,25.43,14468,0
+STBF.US,D,20260205,000000,25.44,25.46,25.43,25.45,30944,0
+STBF.US,D,20260206,000000,25.48,25.48,25.47,25.47,9245,0
+STBF.US,D,20260209,000000,25.48,25.5,25.48,25.49,20430,0
+STBF.US,D,20260210,000000,25.5,25.51,25.4999,25.505,35770,0
+STBF.US,D,20260211,000000,25.5199,25.52,25.51,25.515,33374,0
+STBF.US,D,20260212,000000,25.5099,25.54,25.49,25.54,12900,0
+STBF.US,D,20260213,000000,25.44,25.49,25.44,25.4802,45693,0
+STBF.US,D,20260217,000000,25.51,25.52,25.5001,25.51,17119,0
+STBF.US,D,20260218,000000,25.49,25.51,25.48,25.5,21277,0
diff --git a/daily/us/nyse stocks/2/ste.us.txt b/daily/us/nyse stocks/2/ste.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c014028a40408daba1e0a9c1622a367db158a87
--- /dev/null
+++ b/daily/us/nyse stocks/2/ste.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STE.US,D,20050225,000000,19.519,19.9777,19.4039,19.9777,356084.62344466,0
+STE.US,D,20050228,000000,19.9191,19.9191,19.3423,19.7165,405599.2091394,0
+STE.US,D,20050301,000000,19.8188,20.0373,19.6381,19.9857,547416.06500201,0
+STE.US,D,20050302,000000,19.8923,20.3173,19.8665,20.1138,311407.48445861,0
+STE.US,D,20050303,000000,20.1138,20.2141,19.7752,20.081,272881.14435863,0
+STE.US,D,20050304,000000,20.1962,20.3252,19.927,20.2309,218752.7041204,0
+STE.US,D,20050307,000000,20.223,20.2368,19.9777,20.1305,221237.39723519,0
+STE.US,D,20050308,000000,20.1962,20.2726,19.8923,19.9678,297223.48237693,0
+STE.US,D,20050309,000000,19.937,19.937,19.519,19.663,380901.33943502,0
+STE.US,D,20050310,000000,19.663,19.663,19.2748,19.5965,418837.4767927,0
+STE.US,D,20050311,000000,19.5965,19.81,19.4873,19.6133,259054.68830685,0
+STE.US,D,20050314,000000,19.5965,19.8843,19.519,19.8357,217927.83032186,0
+STE.US,D,20050315,000000,19.9539,19.9857,19.6988,19.8665,299707.16831981,0
+STE.US,D,20050316,000000,19.8188,19.9103,19.6561,19.7077,294389.30060758,0
+STE.US,D,20050317,000000,19.6561,19.7245,19.5627,19.6988,478757.1555433,0
+STE.US,D,20050318,000000,19.7165,19.7325,19.4376,19.6381,572828.01959425,0
+STE.US,D,20050321,000000,19.5965,19.7325,19.4962,19.7325,183656.79156357,0
+STE.US,D,20050322,000000,19.6808,19.8486,19.3333,19.5865,354900.1892724,0
+STE.US,D,20050323,000000,19.4793,19.5965,19.2568,19.4376,237425.67142808,0
+STE.US,D,20050324,000000,19.4376,19.9857,19.3175,19.7573,304905.18257412,0
+STE.US,D,20050328,000000,19.8,20.223,19.8,20.1138,448145.17235291,0
+STE.US,D,20050329,000000,20.1227,20.1892,19.8665,20.1535,777160.03623292,0
+STE.US,D,20050330,000000,20.1227,20.2726,20.0105,20.2458,385862.66828927,0
+STE.US,D,20050331,000000,20.2141,20.2458,19.8417,20.1138,468828.45480331,0
+STE.US,D,20050401,000000,20.1068,20.1892,19.2658,19.5627,514685.99927398,0
+STE.US,D,20050404,000000,19.5627,19.7415,19.376,19.6808,223359.5084605,0
+STE.US,D,20050405,000000,19.6808,20.0105,19.6808,19.945,259531.08062275,0
+STE.US,D,20050406,000000,19.8923,20.2994,19.8665,19.8665,309520.04428954,0
+STE.US,D,20050407,000000,19.8357,20.1892,19.6988,20.071,255863.96767952,0
+STE.US,D,20050408,000000,19.9609,20.0045,19.5796,19.663,271699.73170212,0
+STE.US,D,20050411,000000,19.663,19.663,19.4643,19.519,235891.74860125,0
+STE.US,D,20050412,000000,19.4643,19.8357,19.1596,19.6808,381376.724579,0
+STE.US,D,20050413,000000,19.6988,19.7165,19.3423,19.4376,205399.61886877,0
+STE.US,D,20050414,000000,19.4873,19.6471,19.2062,19.2568,250430.27519706,0
+STE.US,D,20050415,000000,19.2568,19.4555,19.0384,19.2568,318504.01777306,0
+STE.US,D,20050418,000000,19.2062,19.512,19.0801,19.3423,258106.93953467,0
+STE.US,D,20050419,000000,19.3423,19.3423,19.0971,19.248,278669.36135524,0
+STE.US,D,20050420,000000,19.2391,19.2916,19.0901,19.1765,493763.00990775,0
+STE.US,D,20050421,000000,19.2837,19.5031,19.1507,19.2391,282690.99881262,0
+STE.US,D,20050422,000000,19.2231,19.3601,19.0971,19.1984,574953.15233531,0
+STE.US,D,20050425,000000,19.2837,19.4962,19.0801,19.4873,250190.56828124,0
+STE.US,D,20050426,000000,19.4039,19.6381,19.0971,19.0971,234946.01417288,0
+STE.US,D,20050427,000000,19.107,19.512,18.7764,19.2748,226198.72608942,0
+STE.US,D,20050428,000000,19.1924,19.1924,18.5807,19.0384,526381.27955321,0
+STE.US,D,20050429,000000,19.0643,19.1228,18.5212,18.8676,367068.84035176,0
+STE.US,D,20050502,000000,18.9103,19.3175,18.9103,19.2916,342134.28524733,0
+STE.US,D,20050503,000000,19.2391,19.5965,19.1228,19.3423,307863.24648904,0
+STE.US,D,20050504,000000,19.3244,19.7662,19.1984,19.7165,344145.60756196,0
+STE.US,D,20050505,000000,19.6898,19.8357,19.4296,19.7165,202563.42275558,0
+STE.US,D,20050506,000000,19.8357,19.8755,19.3939,19.5965,188500.28130374,0
+STE.US,D,20050509,000000,19.5458,19.6471,19.4296,19.5627,279142.73215539,0
+STE.US,D,20050510,000000,19.4793,19.4793,19.2161,19.3601,215682.8441229,0
+STE.US,D,20050511,000000,19.386,19.4296,18.9452,19.3175,340718.20153456,0
+STE.US,D,20050512,000000,19.2916,19.6133,19.0126,19.1228,303136.58869104,0
+STE.US,D,20050513,000000,19.107,19.4128,18.8856,19.1228,254445.86962293,0
+STE.US,D,20050516,000000,19.0801,19.528,19.0801,19.4793,375344.7719789,0
+STE.US,D,20050517,000000,19.0801,19.1228,17.2264,17.2264,2697736.1613149,0
+STE.US,D,20050518,000000,17.8024,19.0573,17.702,18.3374,1365710.0094233,0
+STE.US,D,20050519,000000,18.3374,18.7853,18.1934,18.4289,581577.32202154,0
+STE.US,D,20050520,000000,18.4387,18.9203,18.3374,18.5718,644799.51748206,0
+STE.US,D,20050523,000000,18.5986,19.2062,18.5212,19.1844,667607.93267352,0
+STE.US,D,20050524,000000,19.0801,19.1228,18.8011,18.8598,582397.15996051,0
+STE.US,D,20050525,000000,18.7942,19.1596,18.7674,19.1318,630499.69063014,0
+STE.US,D,20050526,000000,19.2231,19.4128,19.0801,19.2231,441405.17789643,0
+STE.US,D,20050527,000000,19.2301,19.2658,19.0306,19.1318,232344.48911593,0
+STE.US,D,20050531,000000,19.1507,19.5548,19.1228,19.2837,1047443.6842223,0
+STE.US,D,20050601,000000,19.1596,19.7752,19.1596,19.376,714169.4903129,0
+STE.US,D,20050602,000000,19.376,19.5716,19.3006,19.519,656734.5046771,0
+STE.US,D,20050603,000000,19.5379,19.7165,19.3175,19.3601,737218.6195921,0
+STE.US,D,20050606,000000,19.3175,19.9956,19.2916,19.8566,828102.79170339,0
+STE.US,D,20050607,000000,19.927,20.1305,19.7165,19.7415,690179.66246492,0
+STE.US,D,20050608,000000,19.7325,20.081,19.6808,19.6808,606273.17738207,0
+STE.US,D,20050609,000000,19.7165,20.1625,19.5865,19.9678,582754.7059904,0
+STE.US,D,20050610,000000,19.9609,19.9678,19.6381,19.7077,695852.05469128,0
+STE.US,D,20050613,000000,19.6988,19.9003,19.5865,19.7911,363878.11972443,0
+STE.US,D,20050614,000000,19.8188,20.1625,19.8,20.0283,504758.30570592,0
+STE.US,D,20050615,000000,20.1068,20.2994,19.9678,20.2994,495655.48593641,0
+STE.US,D,20050616,000000,20.3173,20.9011,20.2458,20.6122,539500.70092051,0
+STE.US,D,20050617,000000,20.7125,20.9319,20.4017,20.5795,616435.54200638,0
+STE.US,D,20050620,000000,20.4196,20.6519,20.2368,20.2994,516692.28572904,0
+STE.US,D,20050621,000000,20.2905,20.4692,20.1395,20.4017,286478.97238565,0
+STE.US,D,20050622,000000,20.4017,20.6787,20.1535,20.2726,278084.19447252,0
+STE.US,D,20050623,000000,20.2805,20.775,20.2368,20.2458,321926.38794088,0
+STE.US,D,20050624,000000,20.1714,20.1962,19.7831,19.9777,724688.39379518,0
+STE.US,D,20050627,000000,19.937,20.2726,19.8357,20.0532,307389.8756889,0
+STE.US,D,20050628,000000,20.1305,20.6359,20.1138,20.6281,231639.4687753,0
+STE.US,D,20050629,000000,20.6359,20.926,20.6359,20.8753,257045.38033605,0
+STE.US,D,20050630,000000,20.9011,20.9755,20.5288,20.5288,235773.90948717,0
+STE.US,D,20050701,000000,20.5367,20.8247,20.342,20.7849,198427.9748718,0
+STE.US,D,20050705,000000,20.7849,21.1116,20.7849,21.1046,248415.93136668,0
+STE.US,D,20050706,000000,21.0868,21.1205,20.5188,20.5457,347099.64278923,0
+STE.US,D,20050707,000000,20.3828,20.7125,20.0462,20.5795,327715.61210941,0
+STE.US,D,20050708,000000,20.6032,21.1453,20.5099,21.1375,205987.80726724,0
+STE.US,D,20050711,000000,21.1116,21.6031,21.0957,21.6031,302899.90329097,0
+STE.US,D,20050712,000000,21.5494,21.8454,21.5494,21.6119,604618.39392541,0
+STE.US,D,20050713,000000,21.5932,21.5932,21.0957,21.1046,265196.42264571,0
+STE.US,D,20050714,000000,21.1295,21.2804,20.8753,20.8921,271699.73170212,0
+STE.US,D,20050715,000000,20.8494,21.0957,20.6876,21.0431,286235.23678218,0
+STE.US,D,20050718,000000,20.9477,21.0431,20.6698,20.7572,289663.6499815,0
+STE.US,D,20050719,000000,20.917,21.3231,20.8336,21.0352,282809.84509861,0
+STE.US,D,20050720,000000,20.917,21.2317,20.7214,21.188,424863.38636129,0
+STE.US,D,20050721,000000,21.1552,21.1812,20.917,20.9755,288952.58660937,0
+STE.US,D,20050722,000000,21.1812,21.5087,21.1116,21.331,397209.46708583,0
+STE.US,D,20050725,000000,21.3647,21.7768,21.331,21.4571,309872.55445985,0
+STE.US,D,20050726,000000,21.5494,21.8811,21.3917,21.6299,227854.516718,0
+STE.US,D,20050727,000000,21.7142,21.7768,21.4491,21.7321,203510.16435587,0
+STE.US,D,20050728,000000,21.6726,22.0261,21.6726,21.9764,237660.34248432,0
+STE.US,D,20050729,000000,21.9923,21.9992,21.4641,21.6468,472848.07791685,0
+STE.US,D,20050801,000000,21.6954,21.9059,21.6031,21.6726,290372.6990098,0
+STE.US,D,20050802,000000,21.7232,21.9764,21.7232,21.9664,180107.51773444,0
+STE.US,D,20050803,000000,21.9664,21.9664,21.6815,21.8641,342846.35579137,0
+STE.US,D,20050804,000000,21.8641,21.8641,21.2714,21.5683,452637.15909467,0
+STE.US,D,20050805,000000,21.5932,21.6299,21.2565,21.4571,300414.20300427,0
+STE.US,D,20050808,000000,21.5087,21.6209,21.4244,21.5177,271699.73170212,0
+STE.US,D,20050809,000000,21.5246,21.6389,21.2804,21.4164,268625.84301694,0
+STE.US,D,20050810,000000,21.4164,21.4164,20.4196,20.6429,703771.44746045,0
+STE.US,D,20050811,000000,20.6698,20.8247,20.4107,20.6608,449087.88526552,0
+STE.US,D,20050812,000000,20.6787,20.6876,20.3332,20.4692,378063.12897801,0
+STE.US,D,20050815,000000,20.4444,20.7125,20.2548,20.6519,286235.23678218,0
+STE.US,D,20050816,000000,20.5545,20.5545,20.1535,20.2141,306446.15560436,0
+STE.US,D,20050817,000000,20.2905,20.3332,20.1068,20.2458,164863.97079799,0
+STE.US,D,20050818,000000,19.5379,19.5458,18.7505,19.0573,1219164.4814189,0
+STE.US,D,20050819,000000,19.0126,19.0216,18.6761,18.8191,604026.17683928,0
+STE.US,D,20050822,000000,18.962,19.1844,18.7247,19.1228,418954.30873486,0
+STE.US,D,20050823,000000,19.107,19.1318,18.7247,18.8449,340600.36242049,0
+STE.US,D,20050824,000000,18.7853,19.107,18.7764,18.8598,374165.37366622,0
+STE.US,D,20050825,000000,18.962,19.4873,18.8279,19.3503,466342.75451662,0
+STE.US,D,20050826,000000,19.4296,19.4376,18.954,19.2391,411154.7694236,0
+STE.US,D,20050829,000000,19.1228,19.5031,19.0901,19.4296,348047.39156142,0
+STE.US,D,20050830,000000,19.4296,19.4793,19.0484,19.3006,340480.50896258,0
+STE.US,D,20050831,000000,19.3175,19.8665,19.1844,19.8665,582519.02776225,0
+STE.US,D,20050901,000000,19.9191,20.2994,19.8755,19.9857,333389.01150771,0
+STE.US,D,20050902,000000,20.0105,20.081,19.8923,19.927,161201.89371434,0
+STE.US,D,20050906,000000,20.0105,20.3927,19.9003,20.3927,601664.35869816,0
+STE.US,D,20050907,000000,20.3927,20.4444,20.2458,20.4196,221470.0539476,0
+STE.US,D,20050908,000000,20.2726,20.4196,20.0532,20.3173,265439.15107727,0
+STE.US,D,20050909,000000,20.3759,20.6359,20.2458,20.6359,204812.43764221,0
+STE.US,D,20050912,000000,20.6359,20.6787,20.3759,20.5288,331971.92062303,0
+STE.US,D,20050913,000000,20.5188,20.6608,20.342,20.5625,259999.41556331,0
+STE.US,D,20050914,000000,20.5188,20.6429,20.2637,20.2726,407487.65648038,0
+STE.US,D,20050915,000000,20.3927,20.5883,20.351,20.4692,642436.69216901,0
+STE.US,D,20050916,000000,20.5545,20.9011,20.5288,20.8921,644686.71422755,0
+STE.US,D,20050919,000000,20.8921,20.8921,20.359,20.6698,621639.59929218,0
+STE.US,D,20050920,000000,20.8247,20.9477,20.1714,20.3759,374873.41552259,0
+STE.US,D,20050921,000000,20.2726,20.2726,19.81,19.9777,272881.14435863,0
+STE.US,D,20050922,000000,19.8755,20.071,19.5627,19.8357,376405.3240056,0
+STE.US,D,20050923,000000,19.8357,19.9857,19.8,19.8566,445901.19332585,0
+STE.US,D,20050926,000000,20.0194,20.2458,19.9191,20.0105,411503.25090627,0
+STE.US,D,20050927,000000,20.081,20.1465,19.6988,19.9777,429588.02981547,0
+STE.US,D,20050928,000000,19.4793,19.4873,18.7247,18.8508,919807.80892557,0
+STE.US,D,20050929,000000,18.8508,19.0036,18.5807,18.8598,619037.06706332,0
+STE.US,D,20050930,000000,18.8101,19.0126,18.6939,18.954,462326.15291883,0
+STE.US,D,20051003,000000,18.9283,19.3085,18.7584,18.9859,366955.02992534,0
+STE.US,D,20051004,000000,18.9709,19.1675,18.7247,18.7584,393664.22194436,0
+STE.US,D,20051005,000000,18.7416,18.8676,18.4466,18.4466,550254.27545903,0
+STE.US,D,20051006,000000,18.4716,18.7853,18.2511,18.5301,578261.71207673,0
+STE.US,D,20051007,000000,18.5449,18.8101,18.5449,18.7247,416120.12696551,0
+STE.US,D,20051010,000000,18.7178,18.8279,18.3971,18.4039,395435.83734318,0
+STE.US,D,20051011,000000,18.4805,18.5986,18.1359,18.2411,448378.83623723,0
+STE.US,D,20051012,000000,18.1687,18.4626,17.7527,18.0714,349113.98661961,0
+STE.US,D,20051013,000000,18.0198,18.0892,17.702,17.9374,372388.72240782,0
+STE.US,D,20051014,000000,18.0198,18.1627,17.8113,18.0615,372865.1147237,0
+STE.US,D,20051017,000000,18.0804,18.2174,17.9712,18.1459,529688.83212269,0
+STE.US,D,20051018,000000,18.1459,18.2104,17.9225,18.1081,366363.82001113,0
+STE.US,D,20051019,000000,18.0049,18.3296,17.8559,18.1687,477691.56765702,0
+STE.US,D,20051020,000000,18.0804,18.1538,17.4806,17.7527,599894.75764316,0
+STE.US,D,20051021,000000,17.7527,18.0804,17.7278,17.9552,968268.89279701,0
+STE.US,D,20051024,000000,17.9632,18.2849,17.9632,18.2004,510430.69793228,0
+STE.US,D,20051025,000000,18.127,18.2004,17.7854,17.9969,299355.6653214,0
+STE.US,D,20051026,000000,17.9969,18.2411,17.6772,17.7687,226317.57237541,0
+STE.US,D,20051027,000000,17.6941,17.6941,17.276,17.4162,493763.00990775,0
+STE.US,D,20051028,000000,17.6057,17.8291,17.4866,17.7854,373809.84198015,0
+STE.US,D,20051031,000000,17.7854,18.3613,17.7687,18.1777,458430.41195086,0
+STE.US,D,20051101,000000,18.0804,18.5629,18.0049,18.2849,351827.30775914,0
+STE.US,D,20051102,000000,18.2938,18.6324,18.2849,18.5807,492227.07273708,0
+STE.US,D,20051103,000000,18.7416,18.954,18.6264,18.6939,433611.68161666,0
+STE.US,D,20051104,000000,18.6939,18.7853,18.2591,18.5212,259054.68830685,0
+STE.US,D,20051107,000000,18.6164,18.7853,18.4805,18.5449,244165.66588455,0
+STE.US,D,20051108,000000,18.3971,18.5449,18.1627,18.3802,238254.57391429,0
+STE.US,D,20051109,000000,19.7573,20.1068,19.1408,19.7165,1629965.7335003,0
+STE.US,D,20051110,000000,19.7165,20.1138,19.5716,19.9857,673398.16401396,0
+STE.US,D,20051111,000000,20.0105,20.1138,19.8357,19.9003,309400.19083163,0
+STE.US,D,20051114,000000,19.9191,19.9191,19.5627,19.7077,270518.31904558,0
+STE.US,D,20051115,000000,19.6381,19.7752,19.386,19.4643,340129.00596418,0
+STE.US,D,20051116,000000,19.4643,19.5458,19.0306,19.4207,344977.53156391,0
+STE.US,D,20051117,000000,19.5458,20.0532,19.5458,20.0283,442945.14375477,0
+STE.US,D,20051118,000000,20.2309,20.3252,20.071,20.1802,368136.44258187,0
+STE.US,D,20051121,000000,20.1625,20.2061,19.8843,20.1395,372981.94666587,0
+STE.US,D,20051122,000000,20.1395,20.2368,19.9609,20.1625,205750.11469525,0
+STE.US,D,20051123,000000,19.945,20.4274,19.937,20.2368,337411.65613698,0
+STE.US,D,20051125,000000,20.2141,20.4274,20.1535,20.3173,101514.87167616,0
+STE.US,D,20051128,000000,20.2726,20.3332,19.7165,20.081,417769.87456259,0
+STE.US,D,20051129,000000,20.2061,20.8336,19.9678,20.0978,366835.17646744,0
+STE.US,D,20051130,000000,20.1395,20.5545,19.937,20.0105,305498.40683217,0
+STE.US,D,20051201,000000,20.1305,20.351,20.0105,20.2726,311407.48445861,0
+STE.US,D,20051202,000000,20.2368,20.6608,19.9609,20.6281,402055.97834174,0
+STE.US,D,20051205,000000,20.6281,20.6281,20.3083,20.4354,297463.18929275,0
+STE.US,D,20051206,000000,20.5188,20.8921,20.5188,20.6787,581451.42553214,0
+STE.US,D,20051207,000000,20.6787,20.8594,20.4444,20.5545,262717.77256242,0
+STE.US,D,20051208,000000,20.5367,21.2049,20.5367,20.8753,613127.98943689,0
+STE.US,D,20051209,000000,20.8674,21.1375,20.8247,21.0779,307508.7219749,0
+STE.US,D,20051212,000000,21.1632,21.2565,20.9388,21.0352,245344.05702533,0
+STE.US,D,20051213,000000,20.9984,21.331,20.9319,21.2228,315188.40782824,0
+STE.US,D,20051214,000000,21.2228,21.5932,21.1812,21.34,415054.53907923,0
+STE.US,D,20051215,000000,21.3917,21.3917,20.5625,20.6698,355608.23112878,0
+STE.US,D,20051216,000000,20.6698,20.9914,20.5883,20.8336,748094.06193236,0
+STE.US,D,20051219,000000,20.6876,20.6876,20.3083,20.3083,314126.84862963,0
+STE.US,D,20051220,000000,20.2726,20.4444,20.2061,20.2309,394495.13877439,0
+STE.US,D,20051221,000000,20.2905,20.492,20.2637,20.4017,220764.02643504,0
+STE.US,D,20051222,000000,20.4523,20.5099,20.1625,20.368,220054.97740674,0
+STE.US,D,20051223,000000,20.4354,20.6281,20.4196,20.5288,98682.704250637,0
+STE.US,D,20051227,000000,20.5188,20.6192,20.0045,20.081,329139.7531975,0
+STE.US,D,20051228,000000,20.0373,20.3173,19.927,20.2548,234235.95797267,0
+STE.US,D,20051229,000000,20.2548,20.3927,20.1465,20.1714,202563.42275558,0
+STE.US,D,20051230,000000,20.0532,20.0532,19.7484,19.937,304554.68674764,0
+STE.US,D,20060103,000000,20.0532,20.4772,19.6133,20.3173,548008.28208815,0
+STE.US,D,20060104,000000,20.3759,20.8494,20.3759,20.4772,448618.54315304,0
+STE.US,D,20060105,000000,20.4444,20.4523,19.8417,19.9609,520473.20909868,0
+STE.US,D,20060106,000000,20.1138,20.3173,19.7911,20.2309,236599.79045763,0
+STE.US,D,20060109,000000,20.2309,20.5952,20.2309,20.483,191570.14130125,0
+STE.US,D,20060110,000000,20.4354,20.7035,20.3252,20.6608,209418.23481038,0
+STE.US,D,20060111,000000,20.6698,20.8753,20.6122,20.7214,225725.35528928,0
+STE.US,D,20060112,000000,20.6192,20.7293,20.4772,20.5099,140398.75780602,0
+STE.US,D,20060113,000000,20.5367,20.8087,20.5367,20.7472,167107.94982504,0
+STE.US,D,20060117,000000,20.6359,20.6359,20.1714,20.359,289427.97175334,0
+STE.US,D,20060118,000000,20.2726,20.3083,19.945,20.2368,308335.61011727,0
+STE.US,D,20060119,000000,20.2805,20.909,20.1802,20.6698,347570.99924554,0
+STE.US,D,20060120,000000,20.775,20.775,20.1625,20.1962,342726.50233346,0
+STE.US,D,20060123,000000,20.2368,20.3828,19.8357,20.0631,335281.48753635,0
+STE.US,D,20060124,000000,20.0978,20.4772,20.0105,20.368,268037.65461847,0
+STE.US,D,20060125,000000,20.368,20.6122,20.1962,20.6122,456064.56512207,0
+STE.US,D,20060126,000000,20.766,21.188,20.7214,21.188,539027.33012037,0
+STE.US,D,20060127,000000,21.188,21.473,21.0589,21.4343,530278.02769308,0
+STE.US,D,20060130,000000,21.4074,21.473,20.9914,21.0679,461026.90114823,0
+STE.US,D,20060131,000000,21.9059,22.5166,21.2565,21.5087,1205808.3746515,0
+STE.US,D,20060201,000000,21.331,21.331,20.6608,20.926,839092.04447006,0
+STE.US,D,20060202,000000,20.8921,20.9388,20.501,20.5952,489041.38796932,0
+STE.US,D,20060203,000000,20.4444,20.8843,20.4196,20.5188,232344.48911593,0
+STE.US,D,20060206,000000,20.4354,20.5883,20.071,20.359,284344.77509736,0
+STE.US,D,20060207,000000,20.3173,20.8843,20.1714,20.2309,303377.30277877,0
+STE.US,D,20060208,000000,20.1962,20.5952,20.0532,20.4196,286949.32167005,0
+STE.US,D,20060209,000000,20.4196,20.6698,20.3173,20.3828,329018.89256767,0
+STE.US,D,20060210,000000,20.3083,20.5099,20.0978,20.5099,294866.70009539,0
+STE.US,D,20060213,000000,20.4354,20.4692,20.1395,20.2637,225844.20157528,0
+STE.US,D,20060214,000000,20.3252,20.6787,20.3252,20.5952,329256.58513967,0
+STE.US,D,20060215,000000,20.6519,20.917,20.5188,20.6955,263192.15053448,0
+STE.US,D,20060216,000000,20.6787,20.8594,20.5545,20.6608,244637.02234087,0
+STE.US,D,20060217,000000,20.1625,20.7125,20.1625,20.6032,225019.32777673,0
+STE.US,D,20060221,000000,20.5545,20.5625,20.0045,20.2309,331381.71788072,0
+STE.US,D,20060222,000000,20.342,20.3927,20.1802,20.3252,241208.60914156,0
+STE.US,D,20060223,000000,20.2994,20.3828,20.1068,20.1305,213670.51463633,0
+STE.US,D,20060224,000000,20.081,20.359,19.937,20.2994,263782.35327678,0
+STE.US,D,20060227,000000,20.2994,20.5952,20.2994,20.351,266385.89267756,0
+STE.US,D,20060228,000000,20.2726,20.2805,19.7165,19.7325,449561.25606566,0
+STE.US,D,20060301,000000,19.7911,20.2368,19.5865,20.2141,443537.3608409,0
+STE.US,D,20060302,000000,20.1714,20.5367,20.071,20.3828,388818.71786036,0
+STE.US,D,20060303,000000,20.3927,20.7035,20.1962,20.3332,435974.5069297,0
+STE.US,D,20060306,000000,20.3083,20.3083,19.4456,19.7165,477928.25305708,0
+STE.US,D,20060307,000000,19.5965,19.5965,19.3175,19.4643,389644.59883082,0
+STE.US,D,20060308,000000,19.3601,19.6292,19.3175,19.5865,315430.12908788,0
+STE.US,D,20060309,000000,19.5796,19.6808,19.1984,19.3244,249604.3942266,0
+STE.US,D,20060310,000000,19.6808,19.7245,19.3601,19.6292,356084.62344466,0
+STE.US,D,20060313,000000,19.6561,19.7662,19.4296,19.4723,307389.8756889,0
+STE.US,D,20060314,000000,19.4723,19.7752,19.2748,19.7325,317673.10094303,0
+STE.US,D,20060315,000000,19.6718,19.937,19.4643,19.9191,389766.46663257,0
+STE.US,D,20060316,000000,19.9191,20.1068,19.8,19.9678,287181.97838247,0
+STE.US,D,20060317,000000,20.0631,20.1465,19.7165,20.071,968855.06685165,0
+STE.US,D,20060320,000000,20.0373,20.1714,19.8,20.1068,319798.23368408,0
+STE.US,D,20060321,000000,20.0631,20.1395,19.5716,19.6133,251372.98810968,0
+STE.US,D,20060322,000000,19.5379,20.0631,19.4207,19.9777,299592.35072147,0
+STE.US,D,20060323,000000,19.945,20.2309,19.7325,20.1395,324645.7521119,0
+STE.US,D,20060324,000000,20.1625,20.1892,19.937,20.1068,196655.35230106,0
+STE.US,D,20060327,000000,19.9956,20.081,19.7165,19.9539,219702.46723642,0
+STE.US,D,20060328,000000,19.8755,19.9191,19.5865,19.6223,196535.49884315,0
+STE.US,D,20060329,000000,19.6988,19.9191,19.5796,19.7752,281632.46112974,0
+STE.US,D,20060330,000000,19.81,19.9956,19.6292,19.7484,205879.0327004,0
+STE.US,D,20060331,000000,19.7325,19.8755,19.519,19.663,279266.61430095,0
+STE.US,D,20060403,000000,19.7245,19.8566,19.4873,19.5965,691839.48178115,0
+STE.US,D,20060404,000000,19.5627,19.945,19.5627,19.8288,400637.88028516,0
+STE.US,D,20060405,000000,19.7573,19.8357,19.4793,19.6561,305854.94569014,0
+STE.US,D,20060406,000000,19.5965,19.6718,19.1844,19.3085,729420.08745277,0
+STE.US,D,20060407,000000,19.4128,19.6381,18.8449,19.0484,681433.38155337,0
+STE.US,D,20060410,000000,19.0484,19.0573,18.8101,18.954,293208.89512298,0
+STE.US,D,20060411,000000,19.0306,19.107,18.6841,18.8936,415173.38536522,0
+STE.US,D,20060412,000000,18.8379,19.2161,18.8379,19.1765,527565.71372547,0
+STE.US,D,20060413,000000,19.1228,19.3939,19.0126,19.1844,249954.89005309,0
+STE.US,D,20060417,000000,19.2391,19.3006,19.0036,19.0306,361752.98698336,0
+STE.US,D,20060418,000000,19.1159,19.512,19.0643,19.4873,726110.52053944,0
+STE.US,D,20060419,000000,19.4296,19.6988,19.1924,19.3006,488209.46396738,0
+STE.US,D,20060420,000000,19.2658,19.5627,19.0713,19.1507,570465.19428121,0
+STE.US,D,20060421,000000,19.4376,19.519,19.0036,19.1228,460554.53752,0
+STE.US,D,20060424,000000,19.0126,19.0126,18.7247,18.8508,329018.89256767,0
+STE.US,D,20060425,000000,18.8598,18.9859,18.4805,18.6086,557820.15088596,0
+STE.US,D,20060426,000000,18.6404,18.9103,18.4884,18.5449,726581.87699574,0
+STE.US,D,20060427,000000,18.4119,18.7942,18.3296,18.4716,521181.25095505,0
+STE.US,D,20060428,000000,18.3613,18.7505,18.2938,18.3374,530047.38532451,0
+STE.US,D,20060501,000000,18.3613,19.0036,18.3613,18.5301,666195.87764842,0
+STE.US,D,20060502,000000,18.5043,18.7008,18.4716,18.5122,396031.07594506,0
+STE.US,D,20060503,000000,18.5629,18.7337,18.4039,18.5718,477691.56765702,0
+STE.US,D,20060504,000000,18.4546,18.6493,18.3027,18.4805,552140.70845618,0
+STE.US,D,20060505,000000,18.5718,18.8449,18.4884,18.8191,607336.75092453,0
+STE.US,D,20060508,000000,18.7416,18.8676,18.5122,18.5529,484073.00891168,0
+STE.US,D,20060509,000000,18.4805,18.5897,18.2411,18.3127,507234.94144538,0
+STE.US,D,20060510,000000,17.9225,18.2849,17.285,18.127,1260881.5421462,0
+STE.US,D,20060511,000000,18.1171,18.2849,17.7687,18.2004,1375635.6886475,0
+STE.US,D,20060512,000000,18.2004,18.4983,18.1459,18.3524,793354.35345732,0
+STE.US,D,20060515,000000,18.2004,18.6324,18.1866,18.4805,1064107.3435591,0
+STE.US,D,20060516,000000,18.4884,18.4884,18.3296,18.3524,624826.29123185,0
+STE.US,D,20060517,000000,18.2759,18.4039,18.1081,18.1538,593743.95875708,0
+STE.US,D,20060518,000000,18.1777,18.3374,18.0277,18.0446,464455.31434754,0
+STE.US,D,20060519,000000,18.0356,18.0992,17.8113,18.0049,653191.27387944,0
+STE.US,D,20060522,000000,17.847,18.2938,17.8024,18.0804,795835.01788443,0
+STE.US,D,20060523,000000,18.1687,18.1687,17.7617,17.7764,532172.51806556,0
+STE.US,D,20060524,000000,17.6851,18.1777,17.564,18.0535,750100.34838741,0
+STE.US,D,20060525,000000,18.1866,18.4039,18.0804,18.2938,598475.65241465,0
+STE.US,D,20060526,000000,18.3296,18.4983,18.1777,18.268,526737.81841118,0
+STE.US,D,20060530,000000,18.1777,18.1934,17.847,17.8559,470244.53851607,0
+STE.US,D,20060531,000000,17.9314,18.2254,17.7687,18.127,449918.80209556,0
+STE.US,D,20060601,000000,18.1459,18.7416,18.127,18.5807,706607.64357364,0
+STE.US,D,20060602,000000,18.5807,18.6086,18.2759,18.3127,658272.45619159,0
+STE.US,D,20060605,000000,18.2332,18.3613,17.8559,17.9155,499200.73107788,0
+STE.US,D,20060606,000000,17.9314,18.2511,17.7447,18.0119,535480.07063506,0
+STE.US,D,20060607,000000,18.0615,18.4626,17.8559,17.9155,676235.36729906,0
+STE.US,D,20060608,000000,17.8291,18.0615,17.702,17.9374,780003.28254951,0
+STE.US,D,20060609,000000,17.9314,18.0049,17.5799,17.6057,542096.18294597,0
+STE.US,D,20060612,000000,17.6057,17.6057,17.3823,17.4082,556044.50679947,0
+STE.US,D,20060613,000000,17.3823,17.7617,17.3307,17.3912,530750.39132131,0
+STE.US,D,20060614,000000,17.3823,17.5203,17.1689,17.304,399337.62134264,0
+STE.US,D,20060615,000000,17.304,17.847,17.1332,17.719,775626.11340608,0
+STE.US,D,20060616,000000,17.719,17.8192,17.2583,17.3397,1378943.241217,0
+STE.US,D,20060619,000000,17.3982,17.4737,17.0567,17.0567,724810.26159692,0
+STE.US,D,20060620,000000,17.0318,17.1332,16.9575,16.9902,684152.7457244,0
+STE.US,D,20060621,000000,17.0478,17.4598,17.0478,17.2433,416945.00076405,0
+STE.US,D,20060622,000000,17.1788,17.294,17.0925,17.1977,399688.11716912,0
+STE.US,D,20060623,000000,17.1689,17.304,17.0478,17.2175,310112.26137567,0
+STE.US,D,20060626,000000,17.3128,17.4429,17.2364,17.4082,324409.06671183,0
+STE.US,D,20060627,000000,17.4082,17.5203,17.3128,17.4339,706607.64357364,0
+STE.US,D,20060628,000000,17.4668,17.564,17.3724,17.4737,554270.87705682,0
+STE.US,D,20060629,000000,17.5799,18.1777,17.5552,18.1359,593743.95875708,0
+STE.US,D,20060630,000000,18.2004,18.2849,18.0892,18.2104,590437.4133595,0
+STE.US,D,20060703,000000,18.2174,18.3802,18.2174,18.3374,243808.11985466,0
+STE.US,D,20060705,000000,18.2254,18.3434,18.0615,18.268,392246.12388776,0
+STE.US,D,20060706,000000,18.2332,18.4626,18.2174,18.3434,213321.02598176,0
+STE.US,D,20060707,000000,18.2759,18.4546,18.2254,18.3127,476860.65082698,0
+STE.US,D,20060710,000000,18.3374,18.4546,18.2759,18.3374,260588.6111337,0
+STE.US,D,20060711,000000,18.268,18.4039,18.127,18.3613,411980.65039406,0
+STE.US,D,20060712,000000,18.3127,18.3613,18.0049,18.0714,431007.13504397,0
+STE.US,D,20060713,000000,18.0535,18.0535,17.6604,17.719,1162318.6913534,0
+STE.US,D,20060714,000000,17.6693,17.7617,17.4806,17.6157,435737.82152964,0
+STE.US,D,20060717,000000,17.564,17.719,17.3982,17.4806,263901.19956277,0
+STE.US,D,20060718,000000,17.5552,17.7854,17.3912,17.6246,265553.9686756,0
+STE.US,D,20060719,000000,17.6604,18.1538,17.6434,18.0198,299943.85371988,0
+STE.US,D,20060720,000000,18.0198,18.2411,17.8113,17.8559,328192.00442531,0
+STE.US,D,20060721,000000,17.8649,17.9066,17.6246,17.8371,348878.30839146,0
+STE.US,D,20060724,000000,17.8559,18.2938,17.8559,18.2254,297223.48237693,0
+STE.US,D,20060725,000000,18.2591,18.6264,18.127,18.4387,344501.13924803,0
+STE.US,D,20060726,000000,18.3296,18.4983,17.9712,18.3374,319208.03094178,0
+STE.US,D,20060727,000000,18.3374,18.5529,18.0356,18.1538,380781.48597711,0
+STE.US,D,20060728,000000,18.2411,18.6324,18.2411,18.6086,402172.8102839,0
+STE.US,D,20060731,000000,18.6086,18.6404,18.2759,18.4626,315776.59622671,0
+STE.US,D,20060801,000000,18.3524,18.3971,18.127,18.2511,308808.9809174,0
+STE.US,D,20060802,000000,18.4466,18.8508,18.4466,18.6086,565855.36842537,0
+STE.US,D,20060803,000000,18.4716,18.7247,18.2004,18.6404,413990.96553679,0
+STE.US,D,20060804,000000,18.7416,18.8936,18.0892,18.1538,712635.56748606,0
+STE.US,D,20060807,000000,18.0535,18.1359,17.9225,18.0049,675287.61852687,0
+STE.US,D,20060808,000000,18.0119,18.1627,17.8192,17.8996,803401.90048328,0
+STE.US,D,20060809,000000,18.0892,18.3296,17.9791,18.0535,494946.4369081,0
+STE.US,D,20060810,000000,17.9879,18.3206,17.9066,18.2254,333621.66822011,0
+STE.US,D,20060811,000000,18.2004,18.2759,17.9879,18.1359,335281.48753635,0
+STE.US,D,20060814,000000,18.2174,18.3891,17.9374,17.9374,408434.39808067,0
+STE.US,D,20060815,000000,18.2411,18.3524,18.0356,18.2938,404297.94302497,0
+STE.US,D,20060816,000000,18.3971,18.6493,18.2511,18.6086,337997.83019163,0
+STE.US,D,20060817,000000,18.6086,18.8279,18.4805,18.8191,368724.63098033,0
+STE.US,D,20060818,000000,18.8598,18.9452,18.4983,18.8101,321926.38794088,0
+STE.US,D,20060821,000000,18.7098,18.7584,18.5301,18.6841,292734.51715092,0
+STE.US,D,20060822,000000,18.6571,18.8508,18.6086,18.7337,544583.89757649,0
+STE.US,D,20060823,000000,18.7505,18.8379,18.5043,18.7247,369553.53346655,0
+STE.US,D,20060824,000000,18.8191,18.8598,18.5301,18.7178,293325.72706514,0
+STE.US,D,20060825,000000,18.6324,18.8676,18.4983,18.7416,275721.36915948,0
+STE.US,D,20060828,000000,18.7337,18.9103,18.6086,18.7674,302551.42180832,0
+STE.US,D,20060829,000000,18.8279,18.9859,18.5986,18.9789,396267.76134513,0
+STE.US,D,20060830,000000,19.0484,19.1675,18.9452,18.9789,287655.34918261,0
+STE.US,D,20060831,000000,19.0036,19.0036,18.8856,18.9452,208827.02489617,0
+STE.US,D,20060901,000000,18.9938,19.2062,18.9203,19.1408,273825.87161508,0
+STE.US,D,20060905,000000,19.0643,19.2301,18.8508,18.9103,491280.33113681,0
+STE.US,D,20060906,000000,18.7764,18.9203,18.5897,18.6841,340718.20153456,0
+STE.US,D,20060907,000000,18.5718,18.7416,18.4387,18.4626,411273.61570959,0
+STE.US,D,20060908,000000,18.4805,18.6404,18.3613,18.5807,225967.07654894,0
+STE.US,D,20060911,000000,18.5897,18.8776,18.4983,18.8191,285759.85163821,0
+STE.US,D,20060912,000000,19.4039,19.7573,19.3175,19.6988,833301.81312963,0
+STE.US,D,20060913,000000,19.6808,19.9191,19.6133,19.8288,457127.1314926,0
+STE.US,D,20060914,000000,19.7573,19.8755,19.6718,19.8486,296164.94469407,0
+STE.US,D,20060915,000000,19.9539,19.9956,19.6292,19.8288,910357.51484532,0
+STE.US,D,20060918,000000,19.7325,19.8486,19.4962,19.7245,597292.2254143,0
+STE.US,D,20060919,000000,19.7077,19.7573,19.3503,19.519,719132.83351098,0
+STE.US,D,20060920,000000,19.6381,19.9003,19.6133,19.8417,389409.92777458,0
+STE.US,D,20060921,000000,19.8357,19.9191,19.4128,19.5458,329608.08813807,0
+STE.US,D,20060922,000000,19.5031,19.5031,19.1596,19.4296,326533.19228098,0
+STE.US,D,20060925,000000,19.4643,19.6381,19.2748,19.5458,290491.54529579,0
+STE.US,D,20060926,000000,19.4643,19.5965,19.3175,19.4793,284464.62855527,0
+STE.US,D,20060927,000000,19.386,19.4793,19.1318,19.4207,239079.44771283,0
+STE.US,D,20060928,000000,19.4376,19.528,19.1675,19.3423,203154.63266981,0
+STE.US,D,20060929,000000,19.376,19.528,19.1596,19.1675,351238.11218876,0
+STE.US,D,20061002,000000,19.2231,19.5031,19.107,19.2391,599533.1829256,0
+STE.US,D,20061003,000000,19.2062,19.3601,19.0573,19.1844,208237.82932579,0
+STE.US,D,20061004,000000,19.107,19.528,19.0036,19.4793,249604.3942266,0
+STE.US,D,20061005,000000,19.4039,19.6223,19.3503,19.5965,308099.93188911,0
+STE.US,D,20061006,000000,19.519,19.5458,19.2391,19.376,200319.44372854,0
+STE.US,D,20061009,000000,19.3175,19.4643,19.1675,19.4555,160137.31299998,0
+STE.US,D,20061010,000000,19.4555,19.4793,19.2391,19.3006,265553.9686756,0
+STE.US,D,20061011,000000,19.1924,19.2916,18.8101,18.9789,526267.46912678,0
+STE.US,D,20061012,000000,19.0573,19.3085,18.8676,19.3006,394961.45937112,0
+STE.US,D,20061013,000000,19.3006,19.4128,18.9709,19.0573,430418.9466455,0
+STE.US,D,20061016,000000,19.0713,19.2301,19.0126,19.1159,443183.84349866,0
+STE.US,D,20061017,000000,18.9789,19.1228,18.9103,18.9103,325830.18628417,0
+STE.US,D,20061018,000000,19.0573,19.2837,18.962,19.1408,437032.03744065,0
+STE.US,D,20061019,000000,19.0801,19.2916,18.9024,18.9362,492820.29699513,0
+STE.US,D,20061020,000000,19.0036,19.0801,18.7942,18.9452,321456.03865649,0
+STE.US,D,20061023,000000,18.8279,19.0971,18.7764,18.9938,597998.25292685,0
+STE.US,D,20061024,000000,19.0036,19.107,18.8776,19.0801,406545.95073968,0
+STE.US,D,20061025,000000,19.1228,19.2391,18.7674,19.0971,333865.40382358,0
+STE.US,D,20061026,000000,19.1984,19.3244,18.9362,19.3244,427819.43593239,0
+STE.US,D,20061027,000000,19.3244,19.4376,19.1228,19.1924,479343.32959794,0
+STE.US,D,20061030,000000,19.1765,19.3681,19.1318,19.3244,292141.29289287,0
+STE.US,D,20061031,000000,19.376,19.519,19.2062,19.4207,547774.61820382,0
+STE.US,D,20061101,000000,19.4873,19.7325,19.2231,19.4207,1057372.3849622,0
+STE.US,D,20061102,000000,19.3175,19.5716,19.2231,19.512,492584.61876697,0
+STE.US,D,20061103,000000,19.5865,19.8288,19.5031,19.81,594453.00778537,0
+STE.US,D,20061106,000000,19.8923,20.0045,19.7325,19.8755,438220.50030059,0
+STE.US,D,20061107,000000,19.8486,20.4274,19.8,20.2805,537964.76374984,0
+STE.US,D,20061108,000000,20.1625,20.3828,20.0045,20.2994,465994.27303396,0
+STE.US,D,20061109,000000,20.2805,20.2905,19.8843,19.9777,517283.49564326,0
+STE.US,D,20061110,000000,19.9777,20.2458,19.9777,20.2368,310934.11365846,0
+STE.US,D,20061113,000000,20.1802,20.2368,19.9678,20.081,374165.37366622,0
+STE.US,D,20061114,000000,20.081,20.6122,20.0532,20.5883,552500.26882992,0
+STE.US,D,20061115,000000,20.5288,20.8336,20.483,20.7472,601664.35869816,0
+STE.US,D,20061116,000000,20.8247,20.9984,20.6876,20.9855,467759.8454013,0
+STE.US,D,20061117,000000,21.0352,21.2139,20.7849,21.2049,715117.2390851,0
+STE.US,D,20061120,000000,21.2049,21.3062,20.926,21.1552,583580.58696086,0
+STE.US,D,20061121,000000,21.1046,21.1959,20.9319,21.1046,271226.36090197,0
+STE.US,D,20061122,000000,21.1046,21.1046,20.7472,20.8336,417298.51810627,0
+STE.US,D,20061124,000000,20.6876,20.8157,20.5795,20.7939,89110.542368639,0
+STE.US,D,20061127,000000,20.6787,20.6876,20.0532,20.1535,621158.17111672,0
+STE.US,D,20061128,000000,20.1395,20.2309,19.937,20.223,633217.04045734,0
+STE.US,D,20061129,000000,20.3173,20.5188,20.1802,20.3927,283519.90129882,0
+STE.US,D,20061130,000000,20.4017,20.6281,20.1625,20.5099,502031.89133149,0
+STE.US,D,20061201,000000,20.4444,20.501,20.0631,20.368,444715.75198166,0
+STE.US,D,20061204,000000,20.4107,20.6519,20.3828,20.6519,376762.8700355,0
+STE.US,D,20061205,000000,20.6519,20.8494,20.5625,20.6698,246288.78428178,0
+STE.US,D,20061206,000000,20.6032,20.6698,20.4692,20.5715,229629.15363257,0
+STE.US,D,20061207,000000,20.6192,20.7939,20.3828,20.4772,183771.60916191,0
+STE.US,D,20061208,000000,20.4772,20.6359,20.2726,20.4772,254327.02333695,0
+STE.US,D,20061211,000000,20.4354,20.5188,20.3173,20.4017,264017.02433303,0
+STE.US,D,20061212,000000,20.8843,21.0352,20.6698,20.9011,581217.76164781,0
+STE.US,D,20061213,000000,21.0172,21.1116,20.8674,20.9388,439396.87709754,0
+STE.US,D,20061214,000000,20.9477,21.3151,20.926,21.0352,318504.01777306,0
+STE.US,D,20061215,000000,21.0352,21.1375,20.8921,20.8921,464695.02126336,0
+STE.US,D,20061218,000000,20.9011,21.052,20.5545,20.6429,287891.02741076,0
+STE.US,D,20061219,000000,20.5288,20.6192,20.1714,20.3252,734144.73090693,0
+STE.US,D,20061220,000000,20.3332,20.5715,20.1395,20.3252,753650.62938848,0
+STE.US,D,20061221,000000,20.342,20.4772,19.9777,20.1305,597408.05018455,0
+STE.US,D,20061222,000000,20.1138,20.223,19.9956,20.0462,303844.63054741,0
+STE.US,D,20061226,000000,19.9956,20.3927,19.9956,20.3083,245344.05702533,0
+STE.US,D,20061227,000000,20.359,20.5545,20.3083,20.4274,241328.46259946,0
+STE.US,D,20061228,000000,20.4196,20.492,20.2994,20.3759,164746.13168392,0
+STE.US,D,20061229,000000,20.2905,20.3828,20.0373,20.0532,258818.00290679,0
+STE.US,D,20070103,000000,20.1802,20.7572,20.1802,20.4274,857762.99743393,0
+STE.US,D,20070104,000000,20.3759,20.3927,20.0889,20.351,374518.89100844,0
+STE.US,D,20070105,000000,19.6292,20.351,19.6292,19.9103,366955.02992534,0
+STE.US,D,20070108,000000,19.9003,19.927,19.6292,19.8288,258463.47839264,0
+STE.US,D,20070109,000000,19.8357,19.9857,19.3175,19.8755,316965.05908664,0
+STE.US,D,20070110,000000,19.7165,19.937,19.6381,19.7911,236364.11222947,0
+STE.US,D,20070111,000000,19.8566,20.2309,19.8566,20.2141,274655.78127321,0
+STE.US,D,20070112,000000,20.2061,20.4523,20.1625,20.3173,194881.72255841,0
+STE.US,D,20070116,000000,20.3332,20.492,20.1535,20.1962,264610.24859106,0
+STE.US,D,20070117,000000,20.1138,20.4444,20.0978,20.2368,185307.54633257,0
+STE.US,D,20070118,000000,20.3173,20.4772,20.1802,20.3332,304905.18257412,0
+STE.US,D,20070119,000000,20.3332,20.4523,20.1714,20.4196,181054.25933472,0
+STE.US,D,20070122,000000,20.4017,20.4107,20.0373,20.1714,233407.05548645,0
+STE.US,D,20070123,000000,20.1227,20.4444,20.0462,20.1962,273115.81541487,0
+STE.US,D,20070124,000000,20.223,20.5099,20.1535,20.4603,226434.40431759,0
+STE.US,D,20070125,000000,20.3927,20.4354,19.9956,20.0889,399810.99214278,0
+STE.US,D,20070126,000000,20.1535,20.2141,19.9956,20.1535,394961.45937112,0
+STE.US,D,20070129,000000,20.1138,20.5795,20.1138,20.4196,295216.18874996,0
+STE.US,D,20070130,000000,20.4603,20.5188,20.2548,20.483,200558.14347244,0
+STE.US,D,20070131,000000,20.3927,20.7125,19.9191,20.5883,451928.11006636,0
+STE.US,D,20070201,000000,20.6519,20.9319,20.5795,20.7293,297463.18929275,0
+STE.US,D,20070202,000000,20.8157,21.1959,20.7472,20.9477,470481.22391615,0
+STE.US,D,20070205,000000,20.926,20.926,20.6519,20.8087,275480.65507175,0
+STE.US,D,20070206,000000,20.8753,20.9477,20.7572,20.926,254445.86962293,0
+STE.US,D,20070207,000000,20.926,21.0589,20.766,21.0352,229629.15363257,0
+STE.US,D,20070208,000000,20.9755,21.1375,20.917,21.0957,266972.06673219,0
+STE.US,D,20070209,000000,21.0779,21.1205,20.8157,20.926,450152.46597988,0
+STE.US,D,20070212,000000,20.9984,21.1552,20.7939,21.0957,229606.99585044,0
+STE.US,D,20070213,000000,21.1812,21.331,21.0679,21.331,341131.14201979,0
+STE.US,D,20070214,000000,21.2962,21.4909,21.2049,21.3568,354649.40346551,0
+STE.US,D,20070215,000000,21.331,21.5683,21.2139,21.4244,293091.05600891,0
+STE.US,D,20070216,000000,21.4244,21.5852,21.2714,21.5246,315430.12908788,0
+STE.US,D,20070220,000000,21.5087,21.7142,21.3568,21.6119,290491.54529579,0
+STE.US,D,20070221,000000,21.5087,21.5087,21.1959,21.3917,306446.15560436,0
+STE.US,D,20070222,000000,21.3917,21.6636,21.2714,21.6299,525434.53795292,0
+STE.US,D,20070223,000000,21.6031,21.7481,21.4641,21.6726,363174.10655571,0
+STE.US,D,20070226,000000,21.7232,21.7321,21.4641,21.6119,326712.46888188,0
+STE.US,D,20070227,000000,21.3479,21.3479,20.6608,20.7849,465282.20248992,0
+STE.US,D,20070228,000000,20.7214,20.7939,20.2805,20.6192,459732.6852372,0
+STE.US,D,20070301,000000,20.3173,20.766,20.1535,20.6122,398747.41860034,0
+STE.US,D,20070302,000000,20.5545,20.5952,20.1535,20.1892,473317.42002933,0
+STE.US,D,20070305,000000,19.9539,20.2805,19.6381,19.6381,603552.80603914,0
+STE.US,D,20070306,000000,19.6898,20.0631,19.6808,19.927,443060.968525,0
+STE.US,D,20070307,000000,19.8665,20.1802,19.7662,20.1068,422737.24644832,0
+STE.US,D,20070308,000000,20.1962,20.3828,20.1068,20.1714,303488.09168944,0
+STE.US,D,20070309,000000,20.368,20.4692,20.1535,20.359,338473.21533559,0
+STE.US,D,20070312,000000,20.2994,20.4196,20.1892,20.351,241560.11213995,0
+STE.US,D,20070313,000000,20.223,20.2726,19.9191,19.9539,267799.96204648,0
+STE.US,D,20070314,000000,19.927,20.2805,19.81,20.2141,385277.50140653,0
+STE.US,D,20070315,000000,20.2309,20.4692,20.2061,20.4354,318504.01777306,0
+STE.US,D,20070316,000000,20.4444,20.5367,20.1068,20.4772,1001235.6439251,0
+STE.US,D,20070319,000000,20.5545,20.6608,20.4772,20.6359,284464.62855527,0
+STE.US,D,20070320,000000,20.5952,20.775,20.5188,20.775,249715.18313727,0
+STE.US,D,20070321,000000,20.8674,21.1116,20.7125,21.1116,418485.97379429,0
+STE.US,D,20070322,000000,21.188,21.2565,20.9855,21.2565,301008.43443424,0
+STE.US,D,20070323,000000,21.2407,21.2804,21.1453,21.2139,212016.73835159,0
+STE.US,D,20070326,000000,21.2139,21.3568,20.9914,21.34,288604.10512671,0
+STE.US,D,20070327,000000,21.2962,21.2962,21.1552,21.1959,230100.51008888,0
+STE.US,D,20070328,000000,21.0957,21.1205,20.8843,21.0084,946044.63731636,0
+STE.US,D,20070329,000000,21.1116,21.2139,20.926,21.1046,250543.07845156,0
+STE.US,D,20070330,000000,21.1375,21.2962,20.9388,21.1632,455240.69849544,0
+STE.US,D,20070402,000000,21.2228,21.331,21.0352,21.331,254089.33076496,0
+STE.US,D,20070403,000000,21.3984,21.6815,21.3917,21.6468,275832.15807015,0
+STE.US,D,20070404,000000,21.6536,21.7768,21.5177,21.7481,238490.25214244,0
+STE.US,D,20070405,000000,21.7481,21.8294,21.5932,21.7481,211073.01826704,0
+STE.US,D,20070409,000000,21.7232,21.8641,21.4412,21.5683,245578.72808158,0
+STE.US,D,20070410,000000,21.5494,21.8811,21.5494,21.7321,187550.51818772,0
+STE.US,D,20070411,000000,21.7142,21.7142,21.1205,21.2317,471665.65808842,0
+STE.US,D,20070412,000000,21.1552,21.3479,21.0431,21.331,330080.45176629,0
+STE.US,D,20070413,000000,21.3151,21.3984,21.2407,21.34,785434.96068814,0
+STE.US,D,20070416,000000,21.3917,21.7401,21.34,21.6885,262482.09433426,0
+STE.US,D,20070417,000000,21.6726,21.7481,21.4819,21.5932,184837.19704818,0
+STE.US,D,20070418,000000,21.4641,21.4641,21.0679,21.0957,354072.29395811,0
+STE.US,D,20070419,000000,20.9319,21.188,20.6032,21.1046,429588.02981547,0
+STE.US,D,20070420,000000,21.1552,21.3151,21.1116,21.188,470716.9021443,0
+STE.US,D,20070423,000000,21.1295,21.1812,20.9855,21.1295,332327.45230909,0
+STE.US,D,20070424,000000,21.1295,21.2049,20.909,21.1552,353956.46918786,0
+STE.US,D,20070425,000000,21.2804,21.4641,21.2049,21.2962,311172.81340237,0
+STE.US,D,20070426,000000,21.2317,21.3647,21.1205,21.2565,160137.31299998,0
+STE.US,D,20070427,000000,21.2228,21.2228,20.9984,21.0957,176966.14853095,0
+STE.US,D,20070430,000000,21.1722,21.1722,20.342,20.368,430772.46398774,0
+STE.US,D,20070501,000000,20.4523,20.6876,20.2726,20.5188,545408.77137504,0
+STE.US,D,20070502,000000,20.909,21.1375,20.5715,21.0589,413754.28013672,0
+STE.US,D,20070503,000000,21.0589,21.0868,20.8753,20.9011,405246.69896908,0
+STE.US,D,20070504,000000,20.917,21.0679,20.8018,21.0679,240973.93808531,0
+STE.US,D,20070507,000000,21.0957,21.3984,21.0262,21.3568,437862.95427069,0
+STE.US,D,20070508,000000,20.1138,21.5177,20.1068,21.4343,858004.71869357,0
+STE.US,D,20070509,000000,21.3984,22.1113,21.3917,21.9764,558408.33928444,0
+STE.US,D,20070510,000000,21.9764,22.3051,21.7629,21.9992,847129.27635331,0
+STE.US,D,20070511,000000,22.1113,22.2604,21.8552,22.1958,514685.99927398,0
+STE.US,D,20070514,000000,22.1879,22.2276,21.7927,21.8811,363290.93849787,0
+STE.US,D,20070515,000000,21.9059,22.1779,21.6954,21.8552,506056.55030461,0
+STE.US,D,20070516,000000,21.8891,22.1353,21.7142,22.1353,380305.09366124,0
+STE.US,D,20070517,000000,21.9923,22.1353,21.9138,21.9853,364115.81229642,0
+STE.US,D,20070518,000000,21.9853,22.3051,21.7481,22.2961,561479.20645385,0
+STE.US,D,20070521,000000,22.2276,22.7191,22.1879,22.6446,774565.56137938,0
+STE.US,D,20070522,000000,22.6684,23.1183,22.583,22.9812,715590.60988523,0
+STE.US,D,20070523,000000,23.0497,23.2443,22.9484,23.0746,1840920.9126533,0
+STE.US,D,20070524,000000,23.0746,23.692,23.0576,23.1083,1074154.8905851,0
+STE.US,D,20070525,000000,23.1857,23.4806,22.9812,23.1083,478635.28774154,0
+STE.US,D,20070529,000000,23.2443,23.7982,23.1599,23.7835,799027.75285559,0
+STE.US,D,20070530,000000,23.6603,23.8788,23.5054,23.8788,899837.60419113,0
+STE.US,D,20070531,000000,23.8788,24.0972,23.7655,23.9542,637946.71977108,0
+STE.US,D,20070601,000000,24.0554,24.2412,24.0147,24.124,457718.34140681,0
+STE.US,D,20070604,000000,24.0972,24.3255,23.9642,23.983,987289.33441543,0
+STE.US,D,20070605,000000,23.9314,23.9314,23.547,23.6444,666663.20541707,0
+STE.US,D,20070606,000000,23.5054,23.7745,23.3375,23.6842,619865.96954952,0
+STE.US,D,20070607,000000,23.576,23.709,23.3298,23.3783,729064.5557667,0
+STE.US,D,20070608,000000,23.3198,23.7169,23.015,23.6523,864498.96320273,0
+STE.US,D,20070611,000000,23.5839,23.692,23.421,23.5054,575782.05482151,0
+STE.US,D,20070612,000000,23.3783,23.8082,23.2602,23.4379,652365.39290897,0
+STE.US,D,20070613,000000,23.4885,23.9045,23.2602,23.7982,447673.8158966,0
+STE.US,D,20070614,000000,23.7982,24.0813,23.7924,23.8688,372981.94666587,0
+STE.US,D,20070615,000000,24.5907,24.6999,24.0654,24.133,890501.12053728,0
+STE.US,D,20070618,000000,24.1825,24.4129,23.9989,24.2501,458430.41195086,0
+STE.US,D,20070619,000000,24.1985,24.6412,23.9383,24.4874,425219.92521928,0
+STE.US,D,20070620,000000,24.537,24.8092,24.3355,24.4715,615729.51449382,0
+STE.US,D,20070621,000000,24.3872,24.6334,24.1667,24.4635,271821.59950386,0
+STE.US,D,20070622,000000,24.4635,24.673,24.3096,24.3166,1026762.4161157,0
+STE.US,D,20070625,000000,24.3255,24.5638,24.0147,24.0654,593867.84090264,0
+STE.US,D,20070626,000000,24.2074,24.3166,24.0237,24.1915,668556.68861763,0
+STE.US,D,20070627,000000,24.0237,24.8766,23.9125,24.8686,441883.58455615,0
+STE.US,D,20070628,000000,24.8766,25.2659,24.7723,24.8339,672927.81472957,0
+STE.US,D,20070629,000000,24.9371,25.0037,24.3445,24.3802,465518.88788999,0
+STE.US,D,20070702,000000,24.537,24.682,24.4794,24.682,833772.16241402,0
+STE.US,D,20070703,000000,24.7723,24.8179,24.4715,24.5122,303019.75674888,0
+STE.US,D,20070705,000000,24.4715,24.5807,24.1915,24.3802,750575.73353139,0
+STE.US,D,20070706,000000,24.405,24.5807,24.1667,24.405,687463.31980964,0
+STE.US,D,20070709,000000,24.4715,24.6472,24.2153,24.6334,640901.76217024,0
+STE.US,D,20070710,000000,24.4715,24.4715,23.9383,23.9642,458191.71220696,0
+STE.US,D,20070711,000000,23.8867,24.115,23.8519,24.115,489041.38796932,0
+STE.US,D,20070712,000000,24.2153,24.3445,24.0654,24.2839,647515.86013733,0
+STE.US,D,20070713,000000,24.2153,24.405,24.0554,24.3712,408080.88073843,0
+STE.US,D,20070716,000000,24.2759,24.682,24.2074,24.2659,445430.84404145,0
+STE.US,D,20070717,000000,24.3355,24.6254,24.2342,24.3355,526616.95778135,0
+STE.US,D,20070718,000000,24.2501,24.4715,23.973,24.4278,841450.84109545,0
+STE.US,D,20070719,000000,24.4715,24.5043,24.1915,24.1985,543874.84854819,0
+STE.US,D,20070720,000000,24.1498,24.2074,23.7169,23.8361,972046.7946509,0
+STE.US,D,20070723,000000,23.9045,24.0972,23.8599,23.983,931389.27877838,0
+STE.US,D,20070724,000000,23.6603,23.7655,23.0834,23.1857,674112.24890184,0
+STE.US,D,20070725,000000,23.1857,23.8867,23.144,23.3375,913548.23547265,0
+STE.US,D,20070726,000000,22.7528,22.8798,22.3268,22.6546,1612821.6531598,0
+STE.US,D,20070727,000000,22.5413,22.7528,22.0429,22.0519,776101.49855005,0
+STE.US,D,20070730,000000,22.0766,22.5652,21.6119,22.4828,1167281.0273796,0
+STE.US,D,20070731,000000,22.6684,22.6684,21.7549,21.7867,992492.38452932,0
+STE.US,D,20070801,000000,21.6536,22.1353,21.4244,22.0766,758846.62929896,0
+STE.US,D,20070802,000000,22.0946,22.4083,21.9853,22.3547,695384.72692263,0
+STE.US,D,20070803,000000,22.3051,22.3448,21.6299,21.6726,945571.26651622,0
+STE.US,D,20070806,000000,21.7321,22.2048,21.3479,22.0766,814745.67776411,0
+STE.US,D,20070807,000000,21.9407,22.162,21.4571,21.8552,883835.65680253,0
+STE.US,D,20070808,000000,22.0766,22.5563,21.4641,22.1532,1155466.9008145,0
+STE.US,D,20070809,000000,21.5246,21.8374,20.2726,21.3151,1248114.6309492,0
+STE.US,D,20070810,000000,20.9914,23.2681,20.8018,22.8798,1684443.6623931,0
+STE.US,D,20070813,000000,23.1003,23.1857,22.5166,22.593,753058.41230235,0
+STE.US,D,20070814,000000,22.7191,23.1003,22.0261,22.0261,844055.38766814,0
+STE.US,D,20070815,000000,22.0608,22.6277,21.8454,21.9059,730485.67533902,0
+STE.US,D,20070816,000000,21.9059,22.5563,21.5772,22.2871,992134.83849943,0
+STE.US,D,20070817,000000,23.4985,23.4985,22.2206,22.449,1085855.206724,0
+STE.US,D,20070820,000000,22.1263,22.5563,22.0766,22.3268,665007.41478849,0
+STE.US,D,20070821,000000,22.2206,22.4828,22.1025,22.2961,591143.44087204,0
+STE.US,D,20070822,000000,22.5076,22.6277,22.2424,22.5166,643855.79739751,0
+STE.US,D,20070823,000000,22.5413,22.5741,22.0946,22.2961,604382.71569727,0
+STE.US,D,20070824,000000,22.2048,22.4411,22.1879,22.4411,577788.34127658,0
+STE.US,D,20070827,000000,22.3358,22.3805,22.1958,22.2871,461618.11106244,0
+STE.US,D,20070828,000000,22.1263,22.3051,21.8891,21.9138,416120.12696551,0
+STE.US,D,20070829,000000,22.0429,22.4828,21.9228,22.4251,351354.94413091,0
+STE.US,D,20070830,000000,22.1532,22.4163,22.1183,22.2514,471901.33631657,0
+STE.US,D,20070831,000000,22.4251,22.4649,22.1432,22.3617,523432.28018552,0
+STE.US,D,20070904,000000,22.3051,22.4828,22.2514,22.3617,381254.85677726,0
+STE.US,D,20070905,000000,22.1263,22.2604,21.7142,21.7232,657801.09973527,0
+STE.US,D,20070906,000000,21.7321,21.8294,21.5494,21.8017,386571.71731757,0
+STE.US,D,20070907,000000,21.473,21.7689,21.2565,21.331,528982.80461016,0
+STE.US,D,20070910,000000,21.4641,21.6389,21.0172,21.4641,460197.99866202,0
+STE.US,D,20070911,000000,21.5087,21.5932,21.1812,21.4641,812855.21607928,0
+STE.US,D,20070912,000000,21.3737,21.898,21.3737,21.6954,844055.38766814,0
+STE.US,D,20070913,000000,21.8204,21.8454,21.3479,21.3647,688170.3544941,0
+STE.US,D,20070914,000000,21.2139,21.4641,21.0352,21.3984,527565.71372547,0
+STE.US,D,20070917,000000,21.3827,21.3917,20.8018,20.8018,273115.81541487,0
+STE.US,D,20070918,000000,20.926,21.6954,20.926,21.6954,519643.29944056,0
+STE.US,D,20070919,000000,21.9059,22.0171,21.6299,21.6954,601547.52675599,0
+STE.US,D,20070920,000000,21.6031,21.7142,21.3568,21.4909,401348.94365729,0
+STE.US,D,20070921,000000,21.7053,21.7053,21.0679,21.5336,915911.06078569,0
+STE.US,D,20070924,000000,21.5932,21.6209,21.1295,21.1959,441647.906328,0
+STE.US,D,20070925,000000,21.0589,21.3984,21.0352,21.331,331857.1030247,0
+STE.US,D,20070926,000000,21.5177,21.8811,21.4244,21.7142,283519.90129882,0
+STE.US,D,20070927,000000,21.8294,22.1353,21.7321,22.0339,403118.54471228,0
+STE.US,D,20070928,000000,22.0082,22.1432,21.7481,21.7689,426989.52627427,0
+STE.US,D,20071001,000000,21.8294,22.2961,21.8294,22.2276,548599.49200237,0
+STE.US,D,20071002,000000,22.2604,22.3894,22.1025,22.3547,304674.54020555,0
+STE.US,D,20071003,000000,22.2206,22.5503,22.1113,22.4163,370973.64586696,0
+STE.US,D,20071004,000000,22.4163,22.9048,22.4163,22.7776,396377.54308389,0
+STE.US,D,20071005,000000,22.998,23.4717,22.7935,23.3128,366717.33735336,0
+STE.US,D,20071008,000000,23.3298,23.3625,23.1083,23.2095,201615.67398339,0
+STE.US,D,20071009,000000,23.2443,23.3298,22.9653,23.3298,197363.39415744,0
+STE.US,D,20071010,000000,23.2095,23.2443,23.0239,23.144,210360.947723,0
+STE.US,D,20071011,000000,23.1857,23.43,22.5264,22.7618,410326.87410931,0
+STE.US,D,20071012,000000,22.728,23.1261,22.6684,22.7528,226198.72608942,0
+STE.US,D,20071015,000000,22.7101,22.8302,22.162,22.5563,400282.34859909,0
+STE.US,D,20071016,000000,22.583,22.7438,22.3219,22.4411,215207.45897892,0
+STE.US,D,20071017,000000,22.8114,22.8561,22.162,22.5413,295458.91718153,0
+STE.US,D,20071018,000000,22.4986,22.6933,22.3994,22.5563,274771.60604345,0
+STE.US,D,20071019,000000,22.5076,22.6684,21.8731,21.9138,429477.2409048,0
+STE.US,D,20071022,000000,21.7689,22.5166,21.7142,22.313,673398.16401396,0
+STE.US,D,20071023,000000,22.3547,22.4331,21.8294,22.0519,461853.78929061,0
+STE.US,D,20071024,000000,21.8811,22.1113,21.3151,21.9585,651416.63696487,0
+STE.US,D,20071025,000000,22.0519,22.2871,21.8017,21.8891,562308.10894007,0
+STE.US,D,20071026,000000,22.1879,22.6605,22.1532,22.6099,625535.34026014,0
+STE.US,D,20071029,000000,22.8561,23.3028,22.8372,23.0497,673398.16401396,0
+STE.US,D,20071030,000000,23.2602,23.421,22.9126,23.0497,660516.43521864,0
+STE.US,D,20071031,000000,23.0666,23.2026,22.7438,23.135,600835.45621195,0
+STE.US,D,20071101,000000,22.8651,22.9048,21.8294,21.8731,769600.20383747,0
+STE.US,D,20071102,000000,21.9059,22.1958,21.4571,22.0082,493051.94653563,0
+STE.US,D,20071105,000000,21.9486,21.9486,21.4641,21.7401,518228.22289971,0
+STE.US,D,20071106,000000,21.7481,22.1779,21.2049,22.1532,631384.99474359,0
+STE.US,D,20071107,000000,22.1025,22.1025,21.2962,21.3062,954218.84458006,0
+STE.US,D,20071108,000000,21.473,21.8017,21.1295,21.7321,714880.55368503,0
+STE.US,D,20071109,000000,21.5177,21.8811,21.2714,21.5494,603670.64515322,0
+STE.US,D,20071112,000000,21.4909,22.1532,21.4343,21.8731,831691.34523724,0
+STE.US,D,20071113,000000,22.0608,22.1532,21.9138,22.1432,535245.39957881,0
+STE.US,D,20071114,000000,22.2276,22.2782,21.7867,21.898,606582.37916004,0
+STE.US,D,20071115,000000,21.8294,22.0766,21.4641,21.5494,652047.12658378,0
+STE.US,D,20071116,000000,21.5425,21.8294,21.4412,21.7549,987648.89478916,0
+STE.US,D,20071119,000000,21.5683,21.7867,21.5087,21.6119,482890.58908324,0
+STE.US,D,20071120,000000,21.5246,21.898,21.4074,21.7768,613504.67173316,0
+STE.US,D,20071121,000000,21.5932,21.8731,21.4491,21.4491,569754.13090908,0
+STE.US,D,20071123,000000,21.5336,21.8116,21.4412,21.7481,92773.626624197,0
+STE.US,D,20071126,000000,21.6636,21.7401,21.3231,21.3231,740071.93762784,0
+STE.US,D,20071127,000000,21.3737,21.7481,21.3231,21.6536,602137.7294983,0
+STE.US,D,20071128,000000,21.7689,22.6099,21.6636,22.6099,712799.73650824,0
+STE.US,D,20071129,000000,22.5076,22.6853,22.2276,22.3051,428645.31690285,0
+STE.US,D,20071130,000000,22.4916,22.5413,22.1432,22.2782,522010.15344127,0
+STE.US,D,20071203,000000,22.162,22.2871,21.8017,21.9664,397720.10324683,0
+STE.US,D,20071204,000000,21.7481,21.8204,21.5594,21.6119,280936.50533635,0
+STE.US,D,20071205,000000,21.9138,21.9138,21.5246,21.6119,376405.3240056,0
+STE.US,D,20071206,000000,21.5683,22.3617,21.4641,22.3617,401110.24391338,0
+STE.US,D,20071207,000000,22.4559,22.5413,22.171,22.4411,359154.48344218,0
+STE.US,D,20071210,000000,22.5503,22.998,22.3547,22.998,348283.06978958,0
+STE.US,D,20071211,000000,23.0407,23.2681,22.4559,22.4828,442706.44401086,0
+STE.US,D,20071212,000000,22.9553,23.2265,22.5413,22.7191,421054.26217803,0
+STE.US,D,20071213,000000,22.5343,22.8958,22.5343,22.8798,320155.77971398,0
+STE.US,D,20071214,000000,22.8302,22.8302,22.3268,22.3358,382198.57686179,0
+STE.US,D,20071217,000000,22.1779,22.4916,22.1263,22.2206,364473.3583263,0
+STE.US,D,20071218,000000,22.4251,22.5503,21.9317,22.4916,422028.19742004,0
+STE.US,D,20071219,000000,22.5741,22.8651,22.5264,22.7438,350291.37058847,0
+STE.US,D,20071220,000000,22.9553,23.5392,22.9048,23.5293,455941.69014841,0
+STE.US,D,20071221,000000,23.9542,24.124,23.015,23.015,1305320.9885603,0
+STE.US,D,20071224,000000,23.3783,23.7427,22.9484,23.7427,220881.86554911,0
+STE.US,D,20071226,000000,23.6523,24.0147,23.5917,23.8262,459018.60034933,0
+STE.US,D,20071227,000000,23.8599,23.9642,23.285,23.285,322104.65736988,0
+STE.US,D,20071228,000000,23.43,23.699,23.285,23.43,300129.17335227,0
+STE.US,D,20071231,000000,23.3535,23.43,22.9723,22.9723,366008.28832506,0
+STE.US,D,20080102,000000,22.8372,23.0666,22.5503,22.9305,452754.99820874,0
+STE.US,D,20080103,000000,22.9901,23.2522,22.9216,23.0834,430684.84003111,0
+STE.US,D,20080104,000000,22.8302,23.5054,22.7865,23.3872,758607.92955506,0
+STE.US,D,20080107,000000,23.4032,24.1667,23.3028,23.7835,783543.49183142,0
+STE.US,D,20080108,000000,23.8082,24.1061,23.4548,23.4806,784134.70174564,0
+STE.US,D,20080109,000000,23.285,24.2074,23.1083,24.0147,704991.13264974,0
+STE.US,D,20080110,000000,23.8788,24.6909,23.7835,24.4635,858611.03618651,0
+STE.US,D,20080111,000000,24.3096,24.7406,24.2342,24.2501,592187.87814809,0
+STE.US,D,20080114,000000,24.4635,24.4635,23.6107,23.709,485311.83036737,0
+STE.US,D,20080115,000000,23.547,23.7982,23.421,23.4806,600973.43876433,0
+STE.US,D,20080116,000000,23.3375,24.396,23.3375,24.0972,798329.78271836,0
+STE.US,D,20080117,000000,24.1747,24.2759,23.3962,23.3962,962388.0159842,0
+STE.US,D,20080118,000000,23.4458,23.6017,23.015,23.3128,888464.61892475,0
+STE.US,D,20080122,000000,22.3894,23.7835,22.1183,22.8035,916747.0134753,0
+STE.US,D,20080123,000000,22.2871,22.9653,22.0261,22.8651,792054.09451479,0
+STE.US,D,20080124,000000,23.0239,23.0239,22.1353,22.1432,837931.78242377,0
+STE.US,D,20080125,000000,22.2514,22.4251,21.9407,22.0082,438573.01047091,0
+STE.US,D,20080128,000000,21.9992,22.1113,21.5087,21.9923,696267.00952034,0
+STE.US,D,20080129,000000,22.0687,22.0687,21.7481,21.8641,464338.48240538,0
+STE.US,D,20080130,000000,21.2476,21.2476,18.4884,18.7098,2850589.6070243,0
+STE.US,D,20080131,000000,18.4039,20.1305,16.4998,19.7415,1937909.5537425,0
+STE.US,D,20080201,000000,19.7911,19.8486,19.4376,19.7077,1550960.1469568,0
+STE.US,D,20080204,000000,19.7484,19.8566,19.376,19.5379,1362364.1843212,0
+STE.US,D,20080205,000000,19.2391,19.5716,19.2062,19.2301,1191376.6082787,0
+STE.US,D,20080206,000000,19.4376,19.4555,18.8856,18.9452,894849.08169517,0
+STE.US,D,20080207,000000,18.8676,19.2062,18.7337,18.8379,951599.19042866,0
+STE.US,D,20080208,000000,18.7505,18.8856,18.3296,18.4805,974881.98359217,0
+STE.US,D,20080211,000000,18.4805,18.7942,18.2104,18.7674,1181263.5950783,0
+STE.US,D,20080212,000000,18.9452,19.3175,18.7674,19.1765,844553.93776616,0
+STE.US,D,20080213,000000,19.376,19.4456,19.1844,19.3085,726369.36372164,0
+STE.US,D,20080214,000000,19.3503,19.3503,18.8776,18.9203,889910.91779497,0
+STE.US,D,20080215,000000,18.7584,18.8508,18.5371,18.8101,970559.20173217,0
+STE.US,D,20080219,000000,18.9709,19.1984,18.9203,18.9362,568336.0328525,0
+STE.US,D,20080220,000000,18.8011,19.2161,18.7337,19.1675,992729.0699294,0
+STE.US,D,20080221,000000,19.3006,19.6988,18.9203,18.9709,564200.58496871,0
+STE.US,D,20080222,000000,19.0643,19.1318,18.7764,18.954,728709.02408063,0
+STE.US,D,20080225,000000,18.9024,19.5031,18.8101,19.4296,824317.8396461,0
+STE.US,D,20080226,000000,19.4376,20.0045,19.4376,19.6718,814521.07842701,0
+STE.US,D,20080227,000000,19.5548,19.945,19.376,19.7662,651384.40746358,0
+STE.US,D,20080228,000000,19.7415,19.9857,19.5627,19.6381,518770.08139009,0
+STE.US,D,20080229,000000,19.4723,19.7325,19.2748,19.6133,854126.09964817,0
+STE.US,D,20080303,000000,19.5379,19.5716,19.0971,19.4039,754001.12521497,0
+STE.US,D,20080304,000000,19.1844,19.7325,19.1228,19.6292,576259.45430932,0
+STE.US,D,20080305,000000,19.6808,19.7245,19.4793,19.6808,646638.61339919,0
+STE.US,D,20080306,000000,19.5379,19.8843,19.5379,19.6808,1063503.04041,0
+STE.US,D,20080307,000000,19.6381,20.1714,19.5379,19.8188,948593.78943371,0
+STE.US,D,20080310,000000,19.81,19.8486,19.5796,19.6044,706511.96224169,0
+STE.US,D,20080311,000000,20.0978,20.2805,19.7573,20.2805,863319.56489005,0
+STE.US,D,20080312,000000,20.5099,20.6519,20.2061,20.3252,527148.74455257,0
+STE.US,D,20080313,000000,20.081,20.6608,19.9678,20.5625,565841.26801857,0
+STE.US,D,20080314,000000,21.1632,21.6815,20.359,21.0431,1147427.6545874,0
+STE.US,D,20080317,000000,20.6359,21.1959,20.6359,20.9319,794700.94230793,0
+STE.US,D,20080318,000000,21.2407,21.9764,21.1552,21.9486,909997.95447159,0
+STE.US,D,20080319,000000,22.1025,22.3448,21.7232,21.7232,805645.87951032,0
+STE.US,D,20080320,000000,22.0866,22.0866,21.2714,21.4998,1779043.2916995,0
+STE.US,D,20080324,000000,21.5087,21.8811,21.2804,21.5087,737688.9688765,0
+STE.US,D,20080325,000000,21.4343,21.5932,21.3062,21.4244,654133.98679207,0
+STE.US,D,20080326,000000,21.3062,21.3984,20.9855,21.1552,543990.67331844,0
+STE.US,D,20080327,000000,21.2317,21.4641,21.1295,21.2139,531377.85942448,0
+STE.US,D,20080328,000000,21.3231,21.6536,21.0679,21.1375,452988.66209307,0
+STE.US,D,20080331,000000,21.1722,21.4998,20.8753,21.3737,686956.7123363,0
+STE.US,D,20080401,000000,21.4909,21.8641,21.3062,21.8641,668370.36181332,0
+STE.US,D,20080402,000000,21.9407,22.1532,21.8116,21.9585,512790.50172958,0
+STE.US,D,20080403,000000,21.7867,21.9138,21.34,21.4244,639363.81065576,0
+STE.US,D,20080404,000000,21.4343,21.7321,21.3984,21.5594,481002.14174225,0
+STE.US,D,20080407,000000,21.6389,21.7321,21.4491,21.5425,330318.14433828,0
+STE.US,D,20080408,000000,21.4343,21.4641,21.188,21.3737,475387.15831504,0
+STE.US,D,20080409,000000,21.4819,21.8811,21.4343,21.4641,426989.52627427,0
+STE.US,D,20080410,000000,21.4164,21.5683,21.331,21.5087,420256.5820212,0
+STE.US,D,20080411,000000,21.331,21.3479,20.7849,20.8336,447552.95526678,0
+STE.US,D,20080414,000000,20.8157,20.8921,20.4772,20.5288,546640.54262732,0
+STE.US,D,20080415,000000,20.6519,20.8843,20.5625,20.7125,1063392.2514994,0
+STE.US,D,20080416,000000,20.909,21.1046,20.766,21.0957,515108.00430645,0
+STE.US,D,20080417,000000,21.0589,21.1046,20.4772,21.0352,646768.53857625,0
+STE.US,D,20080418,000000,21.2714,21.7142,21.2714,21.4412,451837.464594,0
+STE.US,D,20080421,000000,21.2228,21.4412,21.052,21.3827,321837.75681235,0
+STE.US,D,20080422,000000,21.2139,21.2317,20.2368,20.5288,901272.82417027,0
+STE.US,D,20080423,000000,20.5795,21.2645,20.5457,20.9388,400440.47458977,0
+STE.US,D,20080424,000000,20.926,21.6885,20.6359,21.3231,501434.63838578,0
+STE.US,D,20080425,000000,21.3647,21.7481,21.2874,21.4909,337271.65924077,0
+STE.US,D,20080428,000000,21.5336,21.8454,21.3827,21.7481,293672.19420396,0
+STE.US,D,20080429,000000,21.7629,22.1532,21.6636,22.0171,529655.59544949,0
+STE.US,D,20080430,000000,22.1353,22.6933,22.0766,22.0766,455614.35927597,0
+STE.US,D,20080501,000000,22.0171,22.7865,21.9407,22.7865,305983.8636953,0
+STE.US,D,20080502,000000,22.9126,22.9126,22.1879,22.2366,337982.7226129,0
+STE.US,D,20080505,000000,22.2276,22.2604,21.898,21.9664,559315.80118002,0
+STE.US,D,20080506,000000,21.8454,22.1432,21.6726,21.9585,792110.49614205,0
+STE.US,D,20080507,000000,21.5772,24.6651,21.5772,23.8172,2351584.2672979,0
+STE.US,D,20080508,000000,23.8172,24.1061,23.5293,23.699,1192863.1940256,0
+STE.US,D,20080509,000000,23.6752,24.7723,23.6752,24.7078,1000387.6051725,0
+STE.US,D,20080512,000000,24.8766,25.1704,24.7406,25.098,664366.85345043,0
+STE.US,D,20080513,000000,25.098,25.3085,24.8766,25.1546,538594.24619683,0
+STE.US,D,20080514,000000,25.1884,25.4783,25.0117,25.1457,783575.7213327,0
+STE.US,D,20080515,000000,25.2152,25.4098,24.9719,25.3769,423296.22686126,0
+STE.US,D,20080516,000000,25.5278,25.5278,24.8686,25.1049,533408.3180055,0
+STE.US,D,20080519,000000,24.9461,25.233,24.6999,25.1218,451509.12654965,0
+STE.US,D,20080520,000000,25.0294,25.2916,24.6472,24.9014,568950.40772076,0
+STE.US,D,20080521,000000,25.0564,25.3671,24.4715,24.5727,581483.65503342,0
+STE.US,D,20080522,000000,24.545,25.1218,24.545,25.1119,412117.62577453,0
+STE.US,D,20080523,000000,24.9114,24.9719,24.1985,24.3802,591695.37108158,0
+STE.US,D,20080527,000000,24.4129,24.537,24.3872,24.5211,930521.09658748,0
+STE.US,D,20080528,000000,24.5807,24.6412,24.2153,24.3355,611815.64443138,0
+STE.US,D,20080529,000000,24.1915,24.3355,22.6546,24.0237,1320587.7004508,0
+STE.US,D,20080530,000000,24.0476,24.3008,23.7427,24.0972,534742.82079314,0
+STE.US,D,20080602,000000,24.0654,24.1498,23.5839,24.0476,519989.76657939,0
+STE.US,D,20080603,000000,24.0813,24.5996,24.0068,24.3355,566330.75356935,0
+STE.US,D,20080604,000000,24.3008,25.4961,24.2242,25.2251,751886.06419306,0
+STE.US,D,20080605,000000,25.2916,26.3649,25.1704,26.346,1460716.5361836,0
+STE.US,D,20080606,000000,26.1951,26.355,25.8834,26.1623,882458.85279446,0
+STE.US,D,20080609,000000,26.2816,26.2816,25.5795,25.9518,655394.96602988,0
+STE.US,D,20080610,000000,25.7066,26.213,25.656,26.0879,786614.35900084,0
+STE.US,D,20080611,000000,24.4209,24.8517,23.8867,24.3008,1596480.2888358,0
+STE.US,D,20080612,000000,24.3872,24.6999,24.3008,24.4209,569138.7488689,0
+STE.US,D,20080613,000000,24.682,24.6999,24.115,24.6254,622655.83575461,0
+STE.US,D,20080616,000000,24.4715,24.6334,23.9045,24.5996,544054.1251491,0
+STE.US,D,20080617,000000,24.6174,24.6909,24.1667,24.1915,649724.58814735,0
+STE.US,D,20080618,000000,24.1577,24.4715,23.9045,23.9542,542169.70649577,0
+STE.US,D,20080619,000000,23.9383,24.2659,23.6017,24.2501,528997.91218887,0
+STE.US,D,20080620,000000,24.1577,24.1667,23.3962,23.5223,1391736.3388839,0
+STE.US,D,20080623,000000,23.6107,24.1577,23.4885,23.5223,461924.29132466,0
+STE.US,D,20080624,000000,23.3714,23.4627,22.9553,23.144,496645.53592903,0
+STE.US,D,20080625,000000,23.1857,23.8519,23.0407,23.7169,468284.58196911,0
+STE.US,D,20080626,000000,23.4806,23.557,23.151,23.2443,533481.84155531,0
+STE.US,D,20080627,000000,23.3198,23.557,22.8114,23.4627,1523820.89253,0
+STE.US,D,20080630,000000,23.2443,23.2443,22.7698,22.9126,843249.65013598,0
+STE.US,D,20080701,000000,22.5076,23.0576,22.4738,22.9901,616867.618758,0
+STE.US,D,20080702,000000,23.0239,23.151,22.6009,22.8372,1079734.6229953,0
+STE.US,D,20080703,000000,22.8471,23.3714,22.6546,23.1003,318145.46457126,0
+STE.US,D,20080707,000000,23.2602,23.2602,22.5343,22.7618,504927.51058767,0
+STE.US,D,20080708,000000,22.873,23.7835,22.8302,23.7835,724501.05981895,0
+STE.US,D,20080709,000000,23.7427,24.2839,23.576,23.6603,723830.28332344,0
+STE.US,D,20080710,000000,23.8519,24.3255,23.7745,24.1915,432335.59480011,0
+STE.US,D,20080711,000000,23.9045,24.6562,23.7835,24.537,487746.1648864,0
+STE.US,D,20080714,000000,24.6651,24.7078,24.124,24.2839,511538.587039,0
+STE.US,D,20080715,000000,24.0972,24.8766,23.7982,24.5807,788441.36885499,0
+STE.US,D,20080716,000000,24.6999,25.1218,24.5807,24.9461,428534.52799218,0
+STE.US,D,20080717,000000,25.0294,25.4266,24.6909,25.2152,487337.25308882,0
+STE.US,D,20080718,000000,25.2251,25.3343,24.5996,25.1397,461952.49213829,0
+STE.US,D,20080721,000000,25.1983,25.2659,24.8179,25.0384,230368.41781832,0
+STE.US,D,20080722,000000,24.9719,25.4008,24.8935,25.3601,637774.49337359,0
+STE.US,D,20080723,000000,25.3263,25.4783,25.0891,25.3085,428308.92148317,0
+STE.US,D,20080724,000000,25.3769,26.213,25.2916,26.1951,705578.3138763,0
+STE.US,D,20080725,000000,26.2816,26.4951,25.9965,26.355,642617.98311374,0
+STE.US,D,20080728,000000,26.1783,26.3213,24.5727,25.2062,991474.13372306,0
+STE.US,D,20080729,000000,25.1218,25.7156,25.1218,25.2916,613615.46064384,0
+STE.US,D,20080730,000000,27.1612,28.9563,26.9508,27.9406,2631111.7391249,0
+STE.US,D,20080731,000000,28.0022,28.44,27.1284,27.2167,1367783.7763968,0
+STE.US,D,20080801,000000,27.1682,28.1858,27.1682,28.1194,994314.3585239,0
+STE.US,D,20080804,000000,28.1024,28.7766,28.1024,28.4579,865073.05119439,0
+STE.US,D,20080805,000000,28.5741,29.9204,28.4053,29.8509,1362424.614636,0
+STE.US,D,20080806,000000,29.8023,29.8866,28.9643,29.0636,801478.20212526,0
+STE.US,D,20080807,000000,28.7766,28.9563,28.5889,28.8541,728977.93898199,0
+STE.US,D,20080808,000000,28.7856,29.2551,28.5472,29.2015,777386.64991384,0
+STE.US,D,20080811,000000,29.3158,30.252,29.3158,29.8866,631458.51829341,0
+STE.US,D,20080812,000000,30.0902,30.0902,29.1758,29.4449,453654.40272901,0
+STE.US,D,20080813,000000,29.4528,30.0128,29.4528,29.9383,438557.90289218,0
+STE.US,D,20080814,000000,29.6771,29.8777,29.4984,29.8181,721997.23043778,0
+STE.US,D,20080815,000000,30.1151,30.26,29.6771,30.1071,748505.99524568,0
+STE.US,D,20080818,000000,30.1657,30.4188,29.6434,29.7843,649395.24293108,0
+STE.US,D,20080819,000000,29.6077,30.1151,29.5143,29.8181,406199.48360085,0
+STE.US,D,20080820,000000,29.8777,30.2758,29.5143,29.8599,452423.63864864,0
+STE.US,D,20080821,000000,29.6077,29.6155,28.8699,29.1063,517190.83582707,0
+STE.US,D,20080822,000000,29.1598,30.2431,29.0636,30.1568,434200.87718705,0
+STE.US,D,20080825,000000,29.8936,29.9293,28.8283,28.9732,582150.40284129,0
+STE.US,D,20080826,000000,28.9463,29.2363,28.4669,28.6754,606386.9878085,0
+STE.US,D,20080827,000000,28.3526,28.6931,28.1938,28.6754,736702.94757152,0
+STE.US,D,20080828,000000,28.862,29.4706,28.6068,29.4706,744379.61190912,0
+STE.US,D,20080829,000000,29.4806,29.564,29.2274,29.2929,624080.98401462,0
+STE.US,D,20080902,000000,29.564,30.2758,29.2453,29.5481,619445.97886088,0
+STE.US,D,20080903,000000,29.4299,30.2758,29.2363,30.2242,691971.42130204,0
+STE.US,D,20080904,000000,29.8936,30.1985,29.3863,29.3962,661637.41756026,0
+STE.US,D,20080905,000000,29.3246,29.5063,28.8968,29.2929,453721.88324734,0
+STE.US,D,20080908,000000,30.0902,30.268,29.4449,30.0465,577255.54733344,0
+STE.US,D,20080909,000000,30.1657,30.9917,30.1408,30.4427,1277365.9248821,0
+STE.US,D,20080910,000000,30.801,31.0096,30.0038,30.1309,541408.28452788,0
+STE.US,D,20080911,000000,30.0555,30.1657,29.3594,29.826,850788.33192121,0
+STE.US,D,20080912,000000,29.6245,29.7328,29.1758,29.422,638927.70521647,0
+STE.US,D,20080915,000000,28.7201,29.3594,27.7291,28.8461,544018.87413207,0
+STE.US,D,20080916,000000,28.5175,29.5143,28.2762,29.5143,702182.13017828,0
+STE.US,D,20080917,000000,29.4706,29.4706,27.8294,27.8294,764952.10544887,0
+STE.US,D,20080918,000000,28.2762,29.3336,27.3568,29.0636,1206676.5568424,0
+STE.US,D,20080919,000000,29.0149,30.953,28.5741,30.1657,1647700.016583,0
+STE.US,D,20080922,000000,29.8181,30.5708,29.4806,29.6155,590564.31702081,0
+STE.US,D,20080923,000000,29.7158,30.5122,29.6345,29.8181,767264.57216615,0
+STE.US,D,20080924,000000,29.9204,30.0038,29.1598,29.5063,490033.4523058,0
+STE.US,D,20080925,000000,29.6155,30.1151,29.4359,29.6534,454673.66070719,0
+STE.US,D,20080926,000000,29.3506,30.6562,29.3018,30.5807,622760.58163379,0
+STE.US,D,20080929,000000,30.2758,30.5122,29.1251,29.1251,1062157.4587313,0
+STE.US,D,20080930,000000,29.6434,30.0902,28.4322,29.9383,958974.71036361,0
+STE.US,D,20081001,000000,29.7765,29.9293,28.4322,28.7697,542212.00771621,0
+STE.US,D,20081002,000000,28.6247,29.1251,28.1938,28.3894,552037.97692083,0
+STE.US,D,20081003,000000,28.5811,28.7934,27.1523,27.1682,684182.96088185,0
+STE.US,D,20081006,000000,27.0867,27.0867,24.964,26.4096,1105174.7784011,0
+STE.US,D,20081007,000000,26.4096,26.6538,25.0891,25.0891,773357.96225307,0
+STE.US,D,20081008,000000,24.6075,25.6976,23.7427,24.9868,1311764.8744737,0
+STE.US,D,20081009,000000,25.2409,25.4961,23.2353,23.2353,1314075.3268471,0
+STE.US,D,20081010,000000,22.4559,24.0068,21.6536,23.4379,1697877.3213979,0
+STE.US,D,20081013,000000,23.7835,25.9698,23.576,25.9698,1557689.0625221,0
+STE.US,D,20081014,000000,26.5715,27.192,25.4455,25.9003,1440896.4000644,0
+STE.US,D,20081015,000000,25.5528,25.6898,23.7655,23.7655,823077.00384658,0
+STE.US,D,20081016,000000,23.8599,26.9239,23.1003,26.3649,1992001.7357918,0
+STE.US,D,20081017,000000,25.9698,26.6538,25.1307,25.6639,1287945.2586793,0
+STE.US,D,20081020,000000,26.1951,26.7104,25.3671,26.7104,968978.94899722,0
+STE.US,D,20081021,000000,26.7025,26.7025,24.9868,25.4455,1388277.710527,0
+STE.US,D,20081022,000000,24.7316,25.4366,24.5301,24.7902,848232.12960044,0
+STE.US,D,20081023,000000,24.8686,25.4861,23.6444,24.7902,948039.84488036,0
+STE.US,D,20081024,000000,22.9653,25.0891,22.1025,24.6909,1057275.6964584,0
+STE.US,D,20081027,000000,24.3008,24.9114,23.5293,23.5392,896907.74108982,0
+STE.US,D,20081028,000000,23.8519,24.0554,22.7935,24.0476,1605309.1578444,0
+STE.US,D,20081029,000000,23.8788,26.0611,23.8599,25.4614,1307634.4624494,0
+STE.US,D,20081030,000000,27.3995,29.9621,26.1118,26.3133,2873583.3418481,0
+STE.US,D,20081031,000000,26.2646,27.6289,25.8406,27.1215,1264867.9285866,0
+STE.US,D,20081103,000000,27.1215,28.0102,26.9835,27.9675,832303.70576167,0
+STE.US,D,20081104,000000,28.44,28.4837,27.5762,28.2354,753500.56077311,0
+STE.US,D,20081105,000000,28.0102,28.4499,27.202,27.4918,1265618.2716633,0
+STE.US,D,20081106,000000,27.4075,27.9406,26.3918,26.5288,1061085.8278135,0
+STE.US,D,20081107,000000,26.1783,27.322,25.2736,26.4861,679234.72526252,0
+STE.US,D,20081110,000000,27.054,27.3905,26.0224,26.3918,693416.71300034,0
+STE.US,D,20081111,000000,26.6538,26.6787,25.3343,25.5627,946023.48670614,0
+STE.US,D,20081112,000000,25.233,26.0224,24.8607,24.9114,891125.5671247,0
+STE.US,D,20081113,000000,24.4964,25.2996,23.4458,24.6999,1825891.8933347,0
+STE.US,D,20081114,000000,24.1667,25.4455,23.9045,24.4715,1205310.8317254,0
+STE.US,D,20081117,000000,24.3096,25.1983,24.1409,24.9202,1234455.3654354,0
+STE.US,D,20081118,000000,24.9014,25.2826,23.9125,24.6472,1048103.3818267,0
+STE.US,D,20081119,000000,24.6075,25.0642,23.4548,23.5054,987140.27297199,0
+STE.US,D,20081120,000000,23.3198,23.421,20.8921,21.0172,1571803.5697417,0
+STE.US,D,20081121,000000,21.6031,22.0171,20.7572,21.8017,1764395.9905369,0
+STE.US,D,20081124,000000,22.0082,22.0082,20.7472,21.5932,1742569.5679627,0
+STE.US,D,20081125,000000,21.8374,22.0946,21.3647,21.7053,1990644.0680501,0
+STE.US,D,20081126,000000,20.9319,22.2276,20.9319,22.1532,637225.58467979,0
+STE.US,D,20081128,000000,21.6954,22.1532,21.5246,22.0261,280936.50533635,0
+STE.US,D,20081201,000000,21.6885,21.6885,20.3083,20.4107,893399.7613092,0
+STE.US,D,20081202,000000,20.766,21.6885,20.3828,21.1116,1684632.0035411,0
+STE.US,D,20081203,000000,20.8753,22.5343,20.0631,22.0608,2002348.4128765,0
+STE.US,D,20081204,000000,21.8552,22.6446,20.8336,21.3737,1140448.960387,0
+STE.US,D,20081205,000000,20.8336,22.3617,20.5288,21.5772,948230.20037232,0
+STE.US,D,20081208,000000,22.0429,23.0913,21.5932,22.583,1371257.5123322,0
+STE.US,D,20081209,000000,22.3617,22.6009,21.1453,21.34,992562.88656339,0
+STE.US,D,20081210,000000,21.5772,21.6954,20.5188,20.8674,1373882.2023433,0
+STE.US,D,20081211,000000,21.0172,21.3917,20.5188,20.766,711035.17131282,0
+STE.US,D,20081212,000000,20.6698,21.5177,20.3252,21.1375,931304.67633751,0
+STE.US,D,20081215,000000,21.1453,21.2645,19.927,20.1138,995186.56940246,0
+STE.US,D,20081216,000000,20.4196,20.5457,19.5627,19.8566,1948121.2697907,0
+STE.US,D,20081217,000000,19.8288,20.1962,19.6381,19.8288,2057423.594715,0
+STE.US,D,20081218,000000,19.8755,19.9956,19.386,19.9609,1999431.6430102,0
+STE.US,D,20081219,000000,20.2368,20.4772,19.6808,19.7752,2145596.4600308,0
+STE.US,D,20081222,000000,19.8288,19.8288,19.1596,19.5548,1649556.2344226,0
+STE.US,D,20081223,000000,19.6223,19.8417,18.0892,18.4289,1778491.36149,0
+STE.US,D,20081224,000000,18.5529,18.7178,18.2332,18.5718,979397.13528799,0
+STE.US,D,20081226,000000,18.5718,18.8776,18.4199,18.7008,797391.0984934,0
+STE.US,D,20081229,000000,18.7505,18.7853,17.3307,17.7617,1533075.7952587,0
+STE.US,D,20081230,000000,17.8371,18.4805,17.7764,18.4626,790034.71482483,0
+STE.US,D,20081231,000000,18.4626,19.1507,18.4626,19.0306,994442.26935714,0
+STE.US,D,20090102,000000,19.2658,19.2658,18.5301,19.0384,841488.10645631,0
+STE.US,D,20090105,000000,18.9859,19.1228,18.6671,18.9452,1522415.8877083,0
+STE.US,D,20090106,000000,19.0126,19.1596,18.7247,18.9452,1437628.1271996,0
+STE.US,D,20090107,000000,18.7505,19.1765,18.5629,18.954,1329041.9015069,0
+STE.US,D,20090108,000000,18.7178,18.8191,18.0714,18.3374,2919495.2736022,0
+STE.US,D,20090109,000000,18.3374,18.4716,17.9225,18.1627,1466318.4263758,0
+STE.US,D,20090112,000000,18.1777,18.8011,17.9314,18.6164,1020779.8149394,0
+STE.US,D,20090113,000000,18.6493,20.0283,18.2511,19.2837,2264748.9262857,0
+STE.US,D,20090114,000000,18.8856,19.2062,18.6939,18.7505,1281175.0490654,0
+STE.US,D,20090115,000000,18.6324,19.1765,18.4983,19.0384,1031798.2756916,0
+STE.US,D,20090116,000000,19.1675,19.1675,18.7764,19.0901,804591.37051513,0
+STE.US,D,20090120,000000,19.0484,19.0484,18.4119,18.5529,1740986.293712,0
+STE.US,D,20090121,000000,18.7247,18.954,18.5371,18.7505,1356542.7306512,0
+STE.US,D,20090122,000000,18.4199,18.8598,18.3127,18.7008,920274.12952231,0
+STE.US,D,20090123,000000,18.2411,18.9859,18.0277,18.9709,1133744.2169475,0
+STE.US,D,20090126,000000,18.9938,19.4376,18.9203,19.3244,1731192.5540087,0
+STE.US,D,20090127,000000,21.9664,21.9664,19.9777,20.6519,3176219.3660973,0
+STE.US,D,20090128,000000,20.8674,21.7142,20.6955,21.331,1155483.015565,0
+STE.US,D,20090129,000000,21.2476,21.7689,20.9914,21.1116,999737.97928723,0
+STE.US,D,20090130,000000,20.9319,21.5772,20.926,21.1959,1196037.7999022,0
+STE.US,D,20090202,000000,20.9984,21.9059,20.9914,21.8116,1140471.1181691,0
+STE.US,D,20090203,000000,21.9059,21.9317,21.1959,21.7549,1033681.6871731,0
+STE.US,D,20090204,000000,21.9317,22.2871,21.5494,21.5932,553643.40895366,0
+STE.US,D,20090205,000000,21.5683,22.171,21.5087,22.0171,704638.62247942,0
+STE.US,D,20090206,000000,22.0171,22.4986,21.9228,22.3805,584113.380904,0
+STE.US,D,20090209,000000,22.3547,22.3894,21.9138,22.2424,462092.4890345,0
+STE.US,D,20090210,000000,22.171,22.3617,21.2804,21.4491,875841.73331165,0
+STE.US,D,20090211,000000,21.5177,21.8891,21.5177,21.7689,347241.65402927,0
+STE.US,D,20090212,000000,21.5246,22.0429,21.3737,21.9138,598692.19437642,0
+STE.US,D,20090213,000000,21.8731,22.2366,21.7629,21.7867,368341.90565257,0
+STE.US,D,20090217,000000,21.1632,21.6119,21.1632,21.2804,488630.46182793,0
+STE.US,D,20090218,000000,21.34,21.4164,20.8157,21.1046,509222.09163406,0
+STE.US,D,20090219,000000,21.2714,21.4074,21.0957,21.1116,557984.31990813,0
+STE.US,D,20090220,000000,20.8753,21.473,20.5545,21.0868,838094.94427402,0
+STE.US,D,20090223,000000,21.2228,21.2804,20.492,20.5188,715652.04737206,0
+STE.US,D,20090224,000000,20.7382,20.8336,20.1962,20.7293,693441.89229822,0
+STE.US,D,20090225,000000,20.5715,20.6281,19.7573,20.0889,997611.83937426,0
+STE.US,D,20090226,000000,20.2061,20.2368,18.8776,18.9103,769555.88827321,0
+STE.US,D,20090227,000000,18.6086,18.7098,18.3712,18.3712,1152832.1390843,0
+STE.US,D,20090302,000000,18.0892,18.1627,16.5265,16.5444,1349733.2413326,0
+STE.US,D,20090303,000000,16.5602,16.7866,16.0678,16.449,1475320.5289539,0
+STE.US,D,20090304,000000,16.5861,16.9742,16.1531,16.6873,1303621.8895394,0
+STE.US,D,20090305,000000,16.4421,16.6019,16.0271,16.0271,837886.45968757,0
+STE.US,D,20090306,000000,16.1015,16.4331,15.8206,16.4252,1203620.7972518,0
+STE.US,D,20090309,000000,16.2524,16.2524,15.3003,15.33,1024613.1112487,0
+STE.US,D,20090310,000000,15.5694,16.0121,15.5287,16.0022,787598.36596198,0
+STE.US,D,20090311,000000,16.0371,16.3309,15.5544,15.7819,542104.24032128,0
+STE.US,D,20090312,000000,15.6131,16.6417,15.3806,16.5085,736713.01929067,0
+STE.US,D,20090313,000000,16.5085,17.0159,16.3309,16.8403,423625.57207752,0
+STE.US,D,20090316,000000,17.0071,17.1332,16.726,16.7866,476772.01969844,0
+STE.US,D,20090317,000000,16.7866,17.2433,16.5085,17.2433,640799.0306349,0
+STE.US,D,20090318,000000,17.0388,18.0277,17.0388,17.6772,803078.5982985,0
+STE.US,D,20090319,000000,17.8649,17.8649,17.276,17.3823,724300.63260783,0
+STE.US,D,20090320,000000,16.9822,17.7367,16.9078,17.294,809449.96783402,0
+STE.US,D,20090323,000000,17.564,17.6534,17.0735,17.6534,593674.46389493,0
+STE.US,D,20090324,000000,17.4162,17.7278,17.3485,17.4339,484120.3459917,0
+STE.US,D,20090325,000000,17.5203,18.1687,17.4429,17.9066,903840.1053821,0
+STE.US,D,20090326,000000,17.9632,19.0306,17.8996,19.0126,1169743.5627123,0
+STE.US,D,20090327,000000,19.0901,19.1675,18.6086,18.7337,635391.52462223,0
+STE.US,D,20090330,000000,18.2411,18.4626,17.7687,18.1459,609079.15833781,0
+STE.US,D,20090331,000000,18.3524,18.9938,18.2104,18.5449,544373.39864621,0
+STE.US,D,20090401,000000,18.1687,18.2591,17.702,18.2254,621330.39751421,0
+STE.US,D,20090402,000000,18.4983,19.248,18.3891,19.1228,720249.78716492,0
+STE.US,D,20090403,000000,19.2062,19.3085,18.8011,19.1596,649472.79516855,0
+STE.US,D,20090406,000000,19.0306,19.2568,18.6671,18.9103,785738.11943462,0
+STE.US,D,20090407,000000,18.8598,19.3681,18.7584,19.0306,626558.62692598,0
+STE.US,D,20090408,000000,19.1765,19.7911,19.107,19.6471,705180.4809698,0
+STE.US,D,20090409,000000,19.9609,20.1962,19.7911,20.0978,552603.00036526,0
+STE.US,D,20090413,000000,19.8843,20.1138,19.7077,19.927,737716.16251821,0
+STE.US,D,20090414,000000,19.7752,19.8566,19.4456,19.5627,645144.97744897,0
+STE.US,D,20090415,000000,19.512,19.9857,19.4723,19.8357,776301.92576117,0
+STE.US,D,20090416,000000,20.0283,20.368,19.8923,20.1625,738812.97273385,0
+STE.US,D,20090417,000000,20.2141,20.6429,20.1068,20.5795,618707.72184705,0
+STE.US,D,20090420,000000,20.1962,20.5715,19.6223,19.7165,559507.16384392,0
+STE.US,D,20090421,000000,19.6044,20.0631,19.1675,19.2837,863187.62536916,0
+STE.US,D,20090422,000000,19.1318,19.4296,18.9709,19.0801,639720.34951373,0
+STE.US,D,20090423,000000,19.0643,19.0643,18.1687,18.2849,1008672.6013469,0
+STE.US,D,20090424,000000,18.3027,18.3524,17.9632,18.2174,779774.65452476,0
+STE.US,D,20090427,000000,18.7008,18.8011,18.0446,18.3891,1271622.0234498,0
+STE.US,D,20090428,000000,18.2938,18.8011,18.268,18.3374,861076.59303491,0
+STE.US,D,20090429,000000,18.6086,19.2748,18.0119,19.1924,1374828.9439435,0
+STE.US,D,20090430,000000,19.4128,19.5796,19.0801,19.1984,711066.39364219,0
+STE.US,D,20090501,000000,19.0384,19.376,18.9103,19.1765,592135.50520851,0
+STE.US,D,20090504,000000,19.2161,19.5458,18.8676,19.528,769623.36879153,0
+STE.US,D,20090505,000000,19.3175,19.4873,18.7764,18.9283,1388273.6818395,0
+STE.US,D,20090506,000000,19.1408,19.2916,18.2759,18.6404,1564395.8203055,0
+STE.US,D,20090507,000000,19.2658,21.5246,19.2658,20.7293,2076762.3026588,0
+STE.US,D,20090508,000000,20.8753,21.3568,20.6608,20.9388,1013754.7908309,0
+STE.US,D,20090511,000000,20.7125,21.1295,20.6122,20.7125,667715.70006844,0
+STE.US,D,20090512,000000,20.7939,21.0957,20.6429,20.9477,679733.27536053,0
+STE.US,D,20090513,000000,20.7035,21.0589,20.2805,20.342,648981.29527393,0
+STE.US,D,20090514,000000,20.4523,20.6519,20.2805,20.3252,648589.50539892,0
+STE.US,D,20090515,000000,20.2548,20.342,19.8843,20.0283,629412.95213364,0
+STE.US,D,20090518,000000,20.0373,20.0373,19.2391,19.4296,1039494.0762957,0
+STE.US,D,20090519,000000,19.3601,19.4376,18.9203,19.1596,1241692.9028179,0
+STE.US,D,20090520,000000,19.2231,19.3939,18.8776,18.9024,813269.16373643,0
+STE.US,D,20090521,000000,18.6939,18.8101,18.0198,18.1934,957123.52838348,0
+STE.US,D,20090522,000000,18.3206,18.7247,18.2004,18.2004,694376.54783553,0
+STE.US,D,20090526,000000,18.1866,18.8011,18.0119,18.5718,1090404.6022649,0
+STE.US,D,20090527,000000,18.4716,18.5301,17.9791,18.0892,971172.56942852,0
+STE.US,D,20090528,000000,18.2004,18.3027,17.702,17.9879,1077682.0066321,0
+STE.US,D,20090529,000000,18.0992,18.8279,17.7854,18.8279,767984.70008551,0
+STE.US,D,20090601,000000,19.0484,19.6718,18.9452,19.6292,746102.88305602,0
+STE.US,D,20090602,000000,19.4873,20.4603,19.4207,20.2368,863798.97872168,0
+STE.US,D,20090603,000000,20.0631,20.7472,19.927,20.7472,755341.67103408,0
+STE.US,D,20090604,000000,20.766,20.775,19.9191,20.4274,1021168.5832988,0
+STE.US,D,20090605,000000,20.6519,20.6519,19.927,20.0978,413457.16442173,0
+STE.US,D,20090608,000000,19.927,20.2458,19.7165,19.9777,471969.8240068,0
+STE.US,D,20090609,000000,19.9678,20.2726,19.7662,20.2368,559451.76938857,0
+STE.US,D,20090610,000000,20.2994,20.3332,19.7831,20.0462,594287.83159128,0
+STE.US,D,20090611,000000,20.0532,20.5188,20.0532,20.3252,581515.88453472,0
+STE.US,D,20090612,000000,20.1962,20.2548,19.9103,20.0631,409485.88556013,0
+STE.US,D,20090615,000000,19.8665,19.9191,19.1924,19.5458,760297.96402875,0
+STE.US,D,20090616,000000,19.6718,19.6718,19.2658,19.2748,458499.90681301,0
+STE.US,D,20090617,000000,19.3006,20.2141,19.1318,19.9857,378582.82968626,0
+STE.US,D,20090618,000000,19.9539,20.7214,19.8357,20.6122,497218.61674878,0
+STE.US,D,20090619,000000,20.8018,21.0779,20.4523,20.6122,631566.28568833,0
+STE.US,D,20090622,000000,20.501,20.5625,20.1535,20.2458,473352.67104636,0
+STE.US,D,20090623,000000,20.3828,20.5188,20.0631,20.081,316959.01605515,0
+STE.US,D,20090624,000000,20.2994,20.3828,19.8357,19.9678,527448.88178331,0
+STE.US,D,20090625,000000,19.9956,20.1227,19.8357,20.1068,686281.90715312,0
+STE.US,D,20090626,000000,20.071,20.2368,19.5865,20.0283,942503.42086254,0
+STE.US,D,20090629,000000,20.1138,20.7849,20.0105,20.7125,565787.88790705,0
+STE.US,D,20090630,000000,20.6608,20.8843,20.501,20.7849,488254.78670356,0
+STE.US,D,20090701,000000,20.9477,20.9477,20.5367,20.8674,572997.22447601,0
+STE.US,D,20090702,000000,20.5188,20.7214,20.1395,20.492,647447.3724471,0
+STE.US,D,20090706,000000,20.351,20.6359,20.1892,20.5952,289745.23090662,0
+STE.US,D,20090707,000000,20.7125,20.7125,20.1068,20.1138,334002.37920405,0
+STE.US,D,20090708,000000,20.2368,20.2805,19.7573,20.0373,640540.1874527,0
+STE.US,D,20090709,000000,20.081,20.081,19.7573,19.8188,391660.95700504,0
+STE.US,D,20090710,000000,19.7573,20.1305,19.663,19.9191,204454.89161231,0
+STE.US,D,20090713,000000,19.927,20.4444,19.7245,20.4274,310098.16096885,0
+STE.US,D,20090714,000000,20.368,20.4274,19.8188,19.9539,659852.70892653,0
+STE.US,D,20090715,000000,20.2368,21.0352,20.1227,21.0352,567042.82411339,0
+STE.US,D,20090716,000000,20.8674,21.3647,20.8494,21.331,351119.26590277,0
+STE.US,D,20090717,000000,21.2804,21.7232,21.1453,21.5594,758487.06892524,0
+STE.US,D,20090720,000000,21.6726,21.6726,21.1116,21.5594,326750.74141465,0
+STE.US,D,20090721,000000,21.6031,21.8294,21.4491,21.7549,282097.77455457,0
+STE.US,D,20090722,000000,21.7689,22.593,21.7481,22.2961,725227.23076981,0
+STE.US,D,20090723,000000,22.1958,23.1688,22.162,23.1688,797834.25413609,0
+STE.US,D,20090724,000000,22.9723,23.3298,22.9216,23.3198,662928.61195554,0
+STE.US,D,20090727,000000,23.2353,23.3028,23.1183,23.2265,473023.3258301,0
+STE.US,D,20090728,000000,23.1083,23.576,23.0666,23.5054,555090.71499578,0
+STE.US,D,20090729,000000,23.5054,23.7835,23.2602,23.43,366755.60988614,0
+STE.US,D,20090730,000000,23.4627,24.0813,23.2095,23.8082,548901.64357693,0
+STE.US,D,20090731,000000,23.6693,23.6693,22.3705,22.3705,992391.6673378,0
+STE.US,D,20090803,000000,22.4916,22.6277,22.1532,22.4916,590756.68685661,0
+STE.US,D,20090804,000000,22.3358,22.728,22.3219,22.6366,221546.59901315,0
+STE.US,D,20090805,000000,22.5652,22.8471,21.9853,22.1532,357266.03610119,0
+STE.US,D,20090806,000000,22.2514,22.5166,21.5246,21.9923,317451.52312169,0
+STE.US,D,20090807,000000,22.2136,22.7865,22.1353,22.6366,546120.84191908,0
+STE.US,D,20090810,000000,22.5563,23.2751,22.5563,23.0576,358193.64143508,0
+STE.US,D,20090811,000000,23.0497,23.43,22.8878,22.8878,371679.67337952,0
+STE.US,D,20090812,000000,23.006,23.7169,22.9653,23.4121,389186.33560941,0
+STE.US,D,20090813,000000,23.4548,23.4627,22.7935,23.151,225498.74160837,0
+STE.US,D,20090814,000000,23.2026,23.285,22.4411,22.6773,317650.94316089,0
+STE.US,D,20090817,000000,22.2693,22.8114,22.2276,22.5563,348268.96938276,0
+STE.US,D,20090818,000000,22.4251,22.7618,22.1532,22.5563,287624.12685323,0
+STE.US,D,20090819,000000,22.4163,23.1003,22.4083,23.0497,263934.43623598,0
+STE.US,D,20090820,000000,22.9653,23.3535,22.9048,23.2353,308885.52598297,0
+STE.US,D,20090821,000000,23.3455,23.709,23.1083,23.4379,318680.27285821,0
+STE.US,D,20090824,000000,23.547,23.547,23.0576,23.1183,326818.22193298,0
+STE.US,D,20090825,000000,23.2522,23.6176,23.1857,23.421,433844.33832908,0
+STE.US,D,20090826,000000,23.3298,23.4121,22.9812,23.1183,343609.79210307,0
+STE.US,D,20090827,000000,23.1688,23.2681,22.6605,23.144,204279.64369908,0
+STE.US,D,20090828,000000,23.1083,23.2751,22.8214,23.015,245771.09791737,0
+STE.US,D,20090831,000000,22.8214,23.2265,22.593,23.1183,439793.70283212,0
+STE.US,D,20090901,000000,22.9812,23.3872,22.4916,22.5343,364631.484317,0
+STE.US,D,20090902,000000,22.728,22.9305,22.5166,22.5563,170900.95925765,0
+STE.US,D,20090903,000000,22.6933,22.6933,22.2048,22.6277,188870.92056854,0
+STE.US,D,20090904,000000,22.6605,23.1183,22.2871,22.9653,242124.12841246,0
+STE.US,D,20090908,000000,23.1261,23.151,22.3358,22.4738,432503.79250995,0
+STE.US,D,20090909,000000,22.7021,22.7776,22.3051,22.3805,673993.40261585,0
+STE.US,D,20090910,000000,22.4251,22.7359,22.3051,22.5652,573475.63113572,0
+STE.US,D,20090911,000000,22.5264,22.6853,22.3219,22.4738,354337.1801718,0
+STE.US,D,20090914,000000,22.3994,22.7101,22.1532,22.583,587656.61170165,0
+STE.US,D,20090915,000000,22.5741,23.006,22.5503,22.8471,317493.82434212,0
+STE.US,D,20090916,000000,22.8651,23.2265,22.7776,23.1083,550703.47413321,0
+STE.US,D,20090917,000000,22.9385,23.557,22.9385,23.3028,401597.71512033,0
+STE.US,D,20090918,000000,23.3625,23.9045,23.3375,23.7169,635082.32284426,0
+STE.US,D,20090921,000000,23.6752,23.8867,23.5839,23.8262,433020.47170245,0
+STE.US,D,20090922,000000,23.8599,24.0554,23.5223,23.9314,377845.57984433,0
+STE.US,D,20090923,000000,24.0476,24.3355,23.9045,23.99,343905.90064615,0
+STE.US,D,20090924,000000,23.9642,24.0972,23.5917,23.7507,341702.20849571,0
+STE.US,D,20090925,000000,23.6693,24.1498,23.6107,23.7507,378097.37282314,0
+STE.US,D,20090928,000000,23.8867,24.5807,23.6523,24.3355,329114.57389962,0
+STE.US,D,20090929,000000,24.4367,24.5122,24.1667,24.2659,210556.33907456,0
+STE.US,D,20090930,000000,24.2659,24.4547,23.7258,24.257,409665.16216104,0
+STE.US,D,20091001,000000,24.124,24.1667,23.4627,23.6107,291043.47550531,0
+STE.US,D,20091002,000000,23.2681,23.7338,23.2265,23.285,193640.8867589,0
+STE.US,D,20091005,000000,23.8262,24.0554,23.557,23.7982,735780.37809721,0
+STE.US,D,20091006,000000,23.9125,24.3096,23.6276,24.3096,668516.40174102,0
+STE.US,D,20091007,000000,24.3008,24.4547,24.115,24.2839,177972.31327423,0
+STE.US,D,20091008,000000,24.545,25.1983,24.3445,24.9719,540696.21398384,0
+STE.US,D,20091009,000000,24.9798,25.6133,24.9798,25.5528,465814.99643306,0
+STE.US,D,20091012,000000,25.7066,26.1186,25.6808,25.9876,547077.65523851,0
+STE.US,D,20091013,000000,26.0154,26.0392,25.4008,25.7493,460755.97190304,0
+STE.US,D,20091014,000000,25.9608,26.1455,25.7315,26.1048,349902.6022292,0
+STE.US,D,20091015,000000,26.0701,26.1276,25.7811,25.9341,364859.10516982,0
+STE.US,D,20091016,000000,25.9003,26.213,25.7573,26.0958,332860.24625222,0
+STE.US,D,20091019,000000,26.1863,26.3213,25.6471,26.1048,551420.58053683,0
+STE.US,D,20091020,000000,26.0314,26.0314,25.233,25.6808,573443.40163444,0
+STE.US,D,20091021,000000,25.5974,25.7573,24.8002,24.8259,663766.57898898,0
+STE.US,D,20091022,000000,24.8686,25.6371,24.537,25.5627,569911.24972786,0
+STE.US,D,20091023,000000,25.6976,25.6976,24.8766,25.0642,449502.84009458,0
+STE.US,D,20091026,000000,25.0117,25.5358,24.682,24.9371,452920.17440283,0
+STE.US,D,20091027,000000,25.0564,25.3839,24.7406,24.8517,488024.14433498,0
+STE.US,D,20091028,000000,24.7812,24.8002,23.9542,23.983,579585.13597329,0
+STE.US,D,20091029,000000,24.115,24.1985,23.43,23.566,854320.48382779,0
+STE.US,D,20091030,000000,23.421,23.7835,23.3028,23.3128,650479.96708375,0
+STE.US,D,20091102,000000,23.3455,23.7835,23.1083,23.7338,491352.8475147,0
+STE.US,D,20091103,000000,25.0721,25.4783,24.3166,25.2251,1468446.5806326,0
+STE.US,D,20091104,000000,25.5974,26.9239,25.4197,26.2885,1107011.8599745,0
+STE.US,D,20091105,000000,26.5118,27.4571,26.4434,27.0867,1008930.4373572,0
+STE.US,D,20091106,000000,26.8663,27.3905,26.8067,27.0371,422834.94212409,0
+STE.US,D,20091109,000000,27.2099,27.5345,27.1523,27.5087,586212.32717526,0
+STE.US,D,20091110,000000,27.5087,27.879,27.3737,27.7787,685589.98004739,0
+STE.US,D,20091111,000000,27.8612,27.879,27.5524,27.6864,406311.27968344,0
+STE.US,D,20091112,000000,27.6189,27.879,27.176,27.2714,348477.45396921,0
+STE.US,D,20091113,000000,27.3737,27.7361,27.0788,27.6696,485550.53011127,0
+STE.US,D,20091116,000000,27.7291,28.1521,27.7133,27.9049,609541.45024688,0
+STE.US,D,20091117,000000,27.879,28.2177,27.752,28.0856,424050.59862574,0
+STE.US,D,20091118,000000,27.8959,28.0102,27.5941,27.752,302215.02638863,0
+STE.US,D,20091119,000000,27.5762,27.6367,27.0867,27.2624,473345.62084295,0
+STE.US,D,20091120,000000,27.2624,27.3905,26.77,26.9328,609863.74525974,0
+STE.US,D,20091123,000000,27.3062,28.1342,27.185,27.7033,480367.62343569,0
+STE.US,D,20091124,000000,27.6617,28.0181,27.4571,27.9763,248153.05949681,0
+STE.US,D,20091125,000000,27.9763,28.1421,27.743,27.8105,217952.00244782,0
+STE.US,D,20091127,000000,27.4075,27.7699,27.202,27.4839,175922.71842681,0
+STE.US,D,20091130,000000,27.4213,27.4402,26.7373,27.3389,868762.32191975,0
+STE.US,D,20091201,000000,27.5435,27.9495,27.4839,27.8384,514572.18884757,0
+STE.US,D,20091202,000000,27.9238,28.3805,27.6617,28.2534,402804.30707474,0
+STE.US,D,20091203,000000,28.3447,28.4759,28.1521,28.1858,393561.490409,0
+STE.US,D,20091204,000000,27.9238,27.9238,21.7053,24.6562,10691550.877637,0
+STE.US,D,20091207,000000,24.3524,25.5884,23.9225,25.5528,2994506.41633,0
+STE.US,D,20091208,000000,25.2062,25.4704,24.964,25.4008,848510.10904905,0
+STE.US,D,20091209,000000,25.3085,25.4197,24.8259,25.1119,975282.83801441,0
+STE.US,D,20091210,000000,25.0721,25.6371,24.4367,24.5301,1042863.066352,0
+STE.US,D,20091211,000000,24.3166,24.3166,23.2602,23.973,3265097.2517535,0
+STE.US,D,20091214,000000,23.99,24.3255,23.6444,23.983,1067659.638904,0
+STE.US,D,20091215,000000,23.9642,24.0972,23.5054,23.7169,1207857.9694989,0
+STE.US,D,20091216,000000,23.7655,23.9125,22.9216,23.006,1196061.9720282,0
+STE.US,D,20091217,000000,22.8471,23.4121,22.7865,23.2443,1464143.9422109,0
+STE.US,D,20091218,000000,23.2353,23.547,23.2175,23.547,1127285.2234553,0
+STE.US,D,20091221,000000,23.421,24.124,23.421,23.844,640389.11166543,0
+STE.US,D,20091222,000000,23.709,24.0476,23.5223,23.699,1126862.211251,0
+STE.US,D,20091223,000000,23.8599,23.8599,23.3625,23.4885,1018827.9157678,0
+STE.US,D,20091224,000000,23.4458,23.5293,23.3028,23.5293,221498.25476121,0
+STE.US,D,20091228,000000,23.4548,23.7745,23.4458,23.7338,417777.93193791,0
+STE.US,D,20091229,000000,23.8082,24.396,23.7507,24.3445,627399.61547517,0
+STE.US,D,20091230,000000,24.2759,24.4457,23.9125,24.0743,301168.57476874,0
+STE.US,D,20091231,000000,24.0386,24.2659,23.6603,23.6693,345255.51101251,0
+STE.US,D,20100104,000000,23.6693,24.0972,23.5917,23.9383,514341.54647898,0
+STE.US,D,20100105,000000,23.9225,23.9314,23.6693,23.9125,746225.75802968,0
+STE.US,D,20100106,000000,24.0307,24.0972,23.7745,23.8867,673562.33303614,0
+STE.US,D,20100107,000000,23.8599,23.8599,23.3872,23.5392,636068.34414924,0
+STE.US,D,20100108,000000,23.6107,23.6842,23.3128,23.421,384245.15019347,0
+STE.US,D,20100111,000000,23.43,23.576,23.2602,23.4032,464506.68011522,0
+STE.US,D,20100112,000000,23.1857,23.3455,23.0576,23.144,598096.95577453,0
+STE.US,D,20100113,000000,23.135,23.576,23.135,23.5054,408947.0485855,0
+STE.US,D,20100114,000000,23.4458,23.5392,23.2681,23.3535,348262.92635128,0
+STE.US,D,20100115,000000,23.3535,23.4548,23.144,23.3714,615020.46546554,0
+STE.US,D,20100119,000000,23.3714,23.7655,23.3375,23.4032,619908.27076997,0
+STE.US,D,20100120,000000,23.2353,23.5153,23.0666,23.1936,1081320.9187617,0
+STE.US,D,20100121,000000,23.2681,23.3783,22.4986,22.8958,1502117.3449295,0
+STE.US,D,20100122,000000,22.8214,22.9812,22.6009,22.6933,627789.39100635,0
+STE.US,D,20100125,000000,22.8471,23.0239,22.5264,22.8114,404737.06998,0
+STE.US,D,20100126,000000,22.6933,22.7528,22.4649,22.6366,610609.05247699,0
+STE.US,D,20100127,000000,22.6366,22.6366,22.0866,22.3705,1117932.6250509,0
+STE.US,D,20100128,000000,22.4411,22.4649,21.7053,22.1025,911661.80247549,0
+STE.US,D,20100129,000000,22.1432,22.5652,22.0082,22.0687,818091.50286638,0
+STE.US,D,20100201,000000,22.0946,22.1779,21.7689,22.0687,1518231.0884006,0
+STE.US,D,20100202,000000,23.0913,25.3422,22.2424,24.9868,4481425.5370592,0
+STE.US,D,20100203,000000,24.8607,25.5974,24.4457,25.3671,1838944.8413557,0
+STE.US,D,20100204,000000,25.2916,25.7811,25.1457,25.1546,1435066.8890193,0
+STE.US,D,20100205,000000,25.2659,25.4098,24.7316,25.1218,661359.43811166,0
+STE.US,D,20100208,000000,25.0464,25.7236,24.955,25.6054,692899.02663594,0
+STE.US,D,20100209,000000,25.7643,25.791,25.233,25.6292,694113.67596565,0
+STE.US,D,20100210,000000,25.5031,25.7236,25.0384,25.5706,473443.31651874,0
+STE.US,D,20100211,000000,25.5358,25.7393,25.3164,25.6898,373851.13602867,0
+STE.US,D,20100212,000000,25.3601,25.9003,25.3085,25.8834,542532.28838524,0
+STE.US,D,20100216,000000,26.0561,26.1623,25.6213,26.0958,401748.79090761,0
+STE.US,D,20100217,000000,26.1863,26.1863,25.9071,26.0879,610224.31280539,0
+STE.US,D,20100218,000000,26.0224,26.5803,25.9608,26.5803,651386.42180742,0
+STE.US,D,20100219,000000,26.5378,26.9239,26.3301,26.7453,791610.93887211,0
+STE.US,D,20100222,000000,26.8316,26.8316,26.3828,26.4335,407430.24768122,0
+STE.US,D,20100223,000000,26.3133,26.4861,26.2309,26.2736,618644.2700164,0
+STE.US,D,20100224,000000,26.9935,26.9935,26.3828,26.763,496039.21843609,0
+STE.US,D,20100225,000000,26.5378,26.77,26.1276,26.5715,262962.51533781,0
+STE.US,D,20100226,000000,26.5288,26.8663,26.5288,26.7453,384945.13467453,0
+STE.US,D,20100301,000000,26.6787,27.3816,26.6787,27.2167,368747.79593439,0
+STE.US,D,20100302,000000,27.192,27.7609,27.192,27.4571,690941.0844328,0
+STE.US,D,20100303,000000,27.176,27.4482,26.8912,26.9745,703771.44746045,0
+STE.US,D,20100304,000000,27.0708,27.0708,26.6538,26.7373,260162.57741357,0
+STE.US,D,20100305,000000,26.8663,27.2903,26.6459,27.2624,447150.0865007,0
+STE.US,D,20100308,000000,27.185,27.3389,26.7889,26.9239,245996.70442637,0
+STE.US,D,20100309,000000,26.8067,27.2167,26.7373,27.0788,333794.90178953,0
+STE.US,D,20100310,000000,26.9935,27.3647,26.9239,27.3647,349426.20991332,0
+STE.US,D,20100311,000000,27.2982,27.4145,26.8912,27.3905,356742.30670528,0
+STE.US,D,20100312,000000,27.5255,27.5255,26.9418,27.3647,290033.28207437,0
+STE.US,D,20100315,000000,27.332,27.4918,27.2167,27.4145,249237.78364947,0
+STE.US,D,20100316,000000,27.4998,27.9316,27.3469,27.9138,570444.043671,0
+STE.US,D,20100317,000000,28.0022,28.0022,27.752,27.8026,882982.58219035,0
+STE.US,D,20100318,000000,27.8294,28.3099,27.752,28.1938,393692.42275798,0
+STE.US,D,20100319,000000,28.2931,28.6426,27.9238,28.3805,880291.41883297,0
+STE.US,D,20100322,000000,28.2177,28.8193,27.9942,28.5989,823262.32347898,0
+STE.US,D,20100323,000000,28.6168,28.8789,28.2762,28.8114,378165.86051336,0
+STE.US,D,20100324,000000,28.6674,28.7697,28.3963,28.4142,288259.65233172,0
+STE.US,D,20100325,000000,28.5989,29.2641,28.3963,28.9643,570362.46274587,0
+STE.US,D,20100326,000000,29.0069,29.1598,28.5741,28.7856,368124.35651889,0
+STE.US,D,20100329,000000,28.7934,29.1431,28.6844,28.9216,281370.59643179,0
+STE.US,D,20100330,000000,28.8968,29.3018,28.7111,28.9046,259644.89104916,0
+STE.US,D,20100331,000000,28.7697,28.9563,28.4669,28.4837,386409.56263922,0
+STE.US,D,20100401,000000,28.5741,29.0239,28.5026,28.8699,303614.99535076,0
+STE.US,D,20100405,000000,28.9822,29.2363,28.4759,29.0149,301803.09307532,0
+STE.US,D,20100406,000000,28.8461,28.9822,28.7201,28.7369,298252.81207427,0
+STE.US,D,20100407,000000,30.5042,32.2864,29.9383,30.2758,3716806.8055143,0
+STE.US,D,20100408,000000,30.1071,30.1071,29.2015,29.3336,1152266.108468,0
+STE.US,D,20100409,000000,29.3416,29.708,28.9822,29.708,820486.55768071,0
+STE.US,D,20100412,000000,29.6434,30.2848,29.6434,30.1657,940678.42535221,0
+STE.US,D,20100413,000000,30.0902,30.1657,29.6612,30.0465,471339.3343879,0
+STE.US,D,20100414,000000,30.1735,30.4774,29.97,30.4615,351173.65318618,0
+STE.US,D,20100415,000000,30.2848,30.5042,30.0822,30.1735,309065.80975579,0
+STE.US,D,20100416,000000,30.2073,30.6145,29.988,30.1895,364106.74774918,0
+STE.US,D,20100419,000000,30.0733,30.385,29.7765,30.3364,423694.05976775,0
+STE.US,D,20100420,000000,30.3593,30.9679,30.0286,30.6392,830971.21731787,0
+STE.US,D,20100421,000000,30.5807,30.6562,29.7417,30.0038,547182.40111769,0
+STE.US,D,20100422,000000,29.7933,29.8509,29.0636,29.5391,719826.77496055,0
+STE.US,D,20100423,000000,29.5709,29.6771,29.2929,29.5481,488242.70064058,0
+STE.US,D,20100426,000000,29.4706,29.6245,29.1509,29.1758,421951.65235447,0
+STE.US,D,20100427,000000,29.1598,29.4299,28.6247,28.7856,572489.60983074,0
+STE.US,D,20100428,000000,28.7934,28.9643,28.6754,28.7607,345248.4608091,0
+STE.US,D,20100429,000000,28.8968,29.1598,28.729,28.9732,377949.3185516,0
+STE.US,D,20100430,000000,28.9216,29.0964,28.161,28.161,667685.48491099,0
+STE.US,D,20100503,000000,28.2354,28.7856,27.9585,28.6584,528774.3200237,0
+STE.US,D,20100504,000000,28.3367,28.4579,27.8462,28.3526,800163.84277593,0
+STE.US,D,20100505,000000,28.2614,29.3018,28.1342,29.0318,895695.10610392,0
+STE.US,D,20100506,000000,27.3062,29.0636,26.2487,27.8959,1314715.8881852,0
+STE.US,D,20100507,000000,27.602,27.8462,26.7373,27.1284,1435728.6009676,0
+STE.US,D,20100510,000000,27.9238,28.178,27.4145,27.8026,830947.04519191,0
+STE.US,D,20100511,000000,27.4302,28.7518,27.3568,28.2354,618943.40007521,0
+STE.US,D,20100512,000000,28.2841,28.5393,28.0509,28.2354,960788.62698288,0
+STE.US,D,20100513,000000,28.2672,28.6068,27.9138,28.1938,475970.31085395,0
+STE.US,D,20100514,000000,28.0677,28.2614,27.7033,27.9585,727709.90954076,0
+STE.US,D,20100517,000000,28.1263,28.6505,27.6864,28.4142,607015.46308358,0
+STE.US,D,20100518,000000,28.729,29.0239,28.2266,28.2841,440001.18024665,0
+STE.US,D,20100519,000000,28.1858,28.2931,27.743,27.8959,663475.50630549,0
+STE.US,D,20100520,000000,27.3905,27.4998,26.8236,26.9655,808567.6852363,0
+STE.US,D,20100521,000000,26.753,27.3469,26.2983,26.9935,654449.23160151,0
+STE.US,D,20100524,000000,26.8395,27.3816,26.5863,26.9508,370261.57532292,0
+STE.US,D,20100525,000000,26.4602,26.638,25.8049,26.5198,455781.5498139,0
+STE.US,D,20100526,000000,26.5803,27.202,26.3371,26.4691,457700.21231235,0
+STE.US,D,20100527,000000,26.9328,27.1284,26.7373,27.1284,402825.45768495,0
+STE.US,D,20100528,000000,27.0112,27.3995,26.8236,26.9328,416981.258953,0
+STE.US,D,20100601,000000,26.7978,26.9577,26.1703,26.1951,410116.37517904,0
+STE.US,D,20100602,000000,26.213,26.7025,25.8645,26.5803,1051386.7622703,0
+STE.US,D,20100603,000000,26.5715,26.753,26.3133,26.6946,901527.63866482,0
+STE.US,D,20100604,000000,26.4434,26.4434,25.656,25.7236,495235.49524776,0
+STE.US,D,20100607,000000,25.791,25.9071,25.4614,25.4783,663482.55650888,0
+STE.US,D,20100608,000000,25.4861,25.6808,25.2479,25.4614,728436.08049162,0
+STE.US,D,20100609,000000,25.5528,25.9608,25.4197,25.5358,1008458.073729,0
+STE.US,D,20100610,000000,25.8566,25.9777,25.4961,25.7493,570521.59590846,0
+STE.US,D,20100611,000000,25.4861,26.6201,25.4098,26.5863,499623.74328226,0
+STE.US,D,20100614,000000,26.7283,27.4213,26.7283,27.202,589778.72292696,0
+STE.US,D,20100615,000000,27.2803,27.4998,26.9418,27.4571,446207.37358807,0
+STE.US,D,20100616,000000,27.2714,27.4659,27.1036,27.322,351633.93075143,0
+STE.US,D,20100617,000000,27.3816,27.6189,26.9745,27.5862,334866.53270728,0
+STE.US,D,20100618,000000,27.4998,27.7787,27.1523,27.5762,597580.27658205,0
+STE.US,D,20100621,000000,27.8552,28.024,27.4213,27.5762,399641.78726102,0
+STE.US,D,20100622,000000,27.5524,28.0102,27.2536,27.2982,337076.26788922,0
+STE.US,D,20100623,000000,27.2099,27.2167,26.7889,26.909,302808.25064668,0
+STE.US,D,20100624,000000,26.7373,27.045,26.6022,26.8067,487093.51748535,0
+STE.US,D,20100625,000000,26.8912,27.176,26.355,26.8147,637710.03437101,0
+STE.US,D,20100628,000000,26.9508,27.3062,26.5943,27.1215,222797.50653182,0
+STE.US,D,20100629,000000,26.8812,26.8812,26.4951,26.6459,430523.69252469,0
+STE.US,D,20100630,000000,26.7323,27.0082,26.2239,26.3013,377337.96519908,0
+STE.US,D,20100701,000000,26.3918,26.3918,25.3422,25.9777,452451.83946228,0
+STE.US,D,20100702,000000,26.1544,26.1544,25.8406,25.9071,228309.75842367,0
+STE.US,D,20100706,000000,26.2309,26.5039,25.6054,25.7315,365463.40831895,0
+STE.US,D,20100707,000000,25.8406,26.4434,25.6292,26.4235,619283.82418254,0
+STE.US,D,20100708,000000,26.638,26.78,26.2736,26.5039,396236.53901576,0
+STE.US,D,20100709,000000,26.4096,26.6459,26.3053,26.4951,441428.34285048,0
+STE.US,D,20100712,000000,26.3738,26.5715,25.9429,26.2736,338368.46945641,0
+STE.US,D,20100713,000000,26.5198,27.0708,26.5198,26.9935,515493.75114997,0
+STE.US,D,20100714,000000,26.8663,27.0619,26.6946,26.8991,262576.76849429,0
+STE.US,D,20100715,000000,26.9508,27.0112,26.2816,26.3918,442096.09783026,0
+STE.US,D,20100716,000000,26.2409,26.3053,25.4704,25.4961,470716.9021443,0
+STE.US,D,20100719,000000,25.6133,25.6371,25.3085,25.3671,419793.28294021,0
+STE.US,D,20100720,000000,24.2659,25.791,24.2659,25.7722,419312.86193667,0
+STE.US,D,20100721,000000,25.9261,25.9261,25.2251,25.233,430339.3800642,0
+STE.US,D,20100722,000000,25.5528,26.3649,25.5438,25.9261,598012.35333366,0
+STE.US,D,20100723,000000,25.798,26.222,25.6213,26.1186,353991.72020489,0
+STE.US,D,20100726,000000,26.0224,26.8563,26.0224,26.6538,370986.73910186,0
+STE.US,D,20100727,000000,26.8563,27.3389,26.7978,27.0023,403018.83469267,0
+STE.US,D,20100728,000000,27.0023,27.2267,26.1544,26.1783,369572.66973294,0
+STE.US,D,20100729,000000,26.346,26.6618,25.8566,26.5198,421122.74986827,0
+STE.US,D,20100730,000000,26.213,26.9835,26.1703,26.8991,423106.8785412,0
+STE.US,D,20100802,000000,27.316,27.3995,26.7025,27.176,421132.82158742,0
+STE.US,D,20100803,000000,27.045,27.8612,26.8991,27.0708,340056.48958627,0
+STE.US,D,20100804,000000,27.0619,27.4482,27.0282,27.3647,347132.87946243,0
+STE.US,D,20100805,000000,27.1682,27.4213,26.9745,27.2714,236974.45841008,0
+STE.US,D,20100806,000000,27.0023,27.5692,26.916,27.1284,471578.03413179,0
+STE.US,D,20100809,000000,27.3062,27.5345,26.8733,27.4998,378931.31116891,0
+STE.US,D,20100810,000000,27.2803,27.4659,26.8812,27.2536,320725.83901797,0
+STE.US,D,20100811,000000,26.8563,26.8563,26.0958,26.1455,532950.05478409,0
+STE.US,D,20100812,000000,25.9003,26.1366,25.6133,25.9876,371802.54835318,0
+STE.US,D,20100813,000000,25.8566,25.8566,25.4197,25.5278,363430.93539408,0
+STE.US,D,20100816,000000,25.4197,25.7156,25.0294,25.5278,262475.04413085,0
+STE.US,D,20100817,000000,25.7236,26.1623,25.6054,26.0701,344009.63935341,0
+STE.US,D,20100818,000000,26.0701,26.5378,25.8308,26.1951,266496.68158822,0
+STE.US,D,20100819,000000,26.0611,26.1783,25.1307,25.3422,512019.00804255,0
+STE.US,D,20100820,000000,24.9719,25.1049,24.396,24.8935,492505.05218568,0
+STE.US,D,20100823,000000,24.8935,25.1307,24.3355,24.4635,268984.39621875,0
+STE.US,D,20100824,000000,24.1747,24.2074,23.6523,23.8788,331538.83669949,0
+STE.US,D,20100825,000000,23.699,24.3166,23.6842,24.1985,344038.84733895,0
+STE.US,D,20100826,000000,24.3255,24.5727,24.3166,24.3712,436701.68505248,0
+STE.US,D,20100827,000000,24.555,24.9114,24.1985,24.8429,261615.9264872,0
+STE.US,D,20100830,000000,24.7812,24.8429,24.405,24.4209,434827.3381183,0
+STE.US,D,20100831,000000,24.3553,24.6284,24.2005,24.2362,686554.85074214,0
+STE.US,D,20100901,000000,24.5122,24.8339,24.4129,24.6174,474517.96895224,0
+STE.US,D,20100902,000000,24.5996,25.2479,24.4964,25.1884,275295.33543935,0
+STE.US,D,20100903,000000,25.4098,25.7643,25.4098,25.7236,271222.33221432,0
+STE.US,D,20100907,000000,25.5974,25.7811,25.3671,25.4783,407415.14010249,0
+STE.US,D,20100908,000000,25.5031,25.9429,25.4366,25.7493,365119.96269586,0
+STE.US,D,20100909,000000,25.9518,26.1366,25.7573,25.791,212622.04867263,0
+STE.US,D,20100910,000000,25.8645,26.078,25.798,25.9341,198481.35498331,0
+STE.US,D,20100913,000000,26.1863,26.6707,26.1186,26.6022,366940.92951854,0
+STE.US,D,20100914,000000,26.638,27.1284,26.5535,26.916,384324.71677477,0
+STE.US,D,20100915,000000,26.9418,27.3647,26.8495,27.2624,346713.8959457,0
+STE.US,D,20100916,000000,27.1443,27.185,26.629,26.8495,420090.3986552,0
+STE.US,D,20100917,000000,27.2803,27.5435,26.9328,27.4402,303114.4309089,0
+STE.US,D,20100920,000000,27.4302,28.0587,27.192,28.024,333887.56160572,0
+STE.US,D,20100921,000000,28.0509,28.1194,27.8462,27.9238,269681.35918406,0
+STE.US,D,20100922,000000,27.9495,28.3099,27.7033,27.7857,372953.74585224,0
+STE.US,D,20100923,000000,27.5762,28.0102,27.3389,27.3816,336490.09383458,0
+STE.US,D,20100924,000000,27.7033,28.0856,27.5345,28.0587,304559.72260721,0
+STE.US,D,20100927,000000,28.0329,28.1024,27.6289,27.8869,271296.86293603,0
+STE.US,D,20100928,000000,28.0409,28.1263,27.6367,28.0329,363659.56341883,0
+STE.US,D,20100929,000000,28.0181,28.2534,27.6367,27.9316,358783.84417739,0
+STE.US,D,20100930,000000,28.2097,28.3447,27.7787,27.9852,482689.1547002,0
+STE.US,D,20101001,000000,28.1263,28.1938,27.5087,28.161,367312.57595524,0
+STE.US,D,20101004,000000,28.17,28.4053,27.5524,27.6457,323718.14677801,0
+STE.US,D,20101005,000000,27.9852,28.5552,27.8869,28.5026,499621.72893843,0
+STE.US,D,20101006,000000,28.4232,28.7021,28.4232,28.6337,243044.68354295,0
+STE.US,D,20101007,000000,28.7518,28.9375,28.6168,28.7518,303843.6233755,0
+STE.US,D,20101008,000000,28.6584,28.9822,28.5741,28.7934,306297.09416092,0
+STE.US,D,20101011,000000,28.729,28.9463,28.5254,28.7766,160505.93792094,0
+STE.US,D,20101012,000000,28.6674,28.8699,28.3189,28.7369,398804.8273995,0
+STE.US,D,20101013,000000,28.8024,29.1151,28.6337,28.9563,474927.88792172,0
+STE.US,D,20101014,000000,28.999,29.1837,28.8461,29.0964,345838.6635514,0
+STE.US,D,20101015,000000,29.3018,29.3773,28.7766,28.8372,259018.43011791,0
+STE.US,D,20101018,000000,28.7697,29.2015,28.7518,28.8968,281280.95813135,0
+STE.US,D,20101019,000000,28.5393,28.7607,27.9942,28.0935,361411.55570412,0
+STE.US,D,20101020,000000,28.2027,28.6068,28.1938,28.3963,243529.13323415,0
+STE.US,D,20101021,000000,28.4837,28.8372,28.1263,28.3963,363037.13117524,0
+STE.US,D,20101022,000000,28.4053,28.6584,28.3189,28.5889,141144.06502327,0
+STE.US,D,20101025,000000,28.7697,29.2453,28.7697,28.8699,149136.98134225,0
+STE.US,D,20101026,000000,28.6931,29.1063,28.5641,28.8699,195585.73572712,0
+STE.US,D,20101027,000000,28.6844,28.862,28.3526,28.5811,263829.6903568,0
+STE.US,D,20101028,000000,28.7766,29.0636,28.3715,28.6754,190350.45611195,0
+STE.US,D,20101029,000000,28.6377,28.9802,28.4777,28.8243,223948.70403088,0
+STE.US,D,20101101,000000,28.9732,29.0636,28.7697,28.8968,447834.96340303,0
+STE.US,D,20101102,000000,29.2721,29.826,29.1688,29.6911,442210.91542859,0
+STE.US,D,20101103,000000,29.0239,29.6077,28.6505,29.2115,954395.09966523,0
+STE.US,D,20101104,000000,29.5788,30.1895,28.9901,29.4041,738422.19003076,0
+STE.US,D,20101105,000000,29.3673,29.4895,29.1431,29.2929,326653.04573888,0
+STE.US,D,20101108,000000,29.1688,29.2274,28.862,29.1688,258737.42915357,0
+STE.US,D,20101109,000000,29.2721,29.3246,28.7934,28.8968,285044.75957842,0
+STE.US,D,20101110,000000,28.9643,29.2721,28.6505,29.1758,331391.78959987,0
+STE.US,D,20101111,000000,28.8968,29.2363,28.7111,29.0546,252856.55234076,0
+STE.US,D,20101112,000000,28.9732,29.2453,28.8869,29.1509,441084.8972274,0
+STE.US,D,20101115,000000,29.2721,29.5233,29.2363,29.2453,255829.72383441,0
+STE.US,D,20101116,000000,29.0239,29.0715,28.6247,28.8372,525896.82986199,0
+STE.US,D,20101117,000000,28.8541,28.9822,28.3805,28.4499,340632.59192177,0
+STE.US,D,20101118,000000,28.6931,29.0964,28.5741,28.8283,200970.07678575,0
+STE.US,D,20101119,000000,28.6754,29.1063,28.6754,28.8789,234704.29291323,0
+STE.US,D,20101122,000000,28.6337,29.0467,28.5334,29.0467,252678.28291177,0
+STE.US,D,20101123,000000,28.7111,28.9563,28.5393,28.9216,326400.24558818,0
+STE.US,D,20101124,000000,29.1431,29.4626,29.0318,29.4626,228337.9592373,0
+STE.US,D,20101126,000000,29.285,29.4806,29.1688,29.3773,73445.997571639,0
+STE.US,D,20101129,000000,29.1598,29.2641,28.7201,29.1509,245374.27218279,0
+STE.US,D,20101130,000000,28.9106,29.1311,28.6892,28.9871,407402.0468676,0
+STE.US,D,20101201,000000,29.3068,29.9958,29.3068,29.8023,349299.30625201,0
+STE.US,D,20101202,000000,29.8687,30.3186,29.7843,30.2848,249773.59910835,0
+STE.US,D,20101203,000000,30.0981,30.5122,29.9958,30.4705,197177.06735314,0
+STE.US,D,20101206,000000,30.3593,30.4267,30.0902,30.393,236959.35083136,0
+STE.US,D,20101207,000000,30.537,30.6562,29.7486,30.1815,614978.16424509,0
+STE.US,D,20101208,000000,30.1985,30.6392,30.1071,30.3364,286624.00514145,0
+STE.US,D,20101209,000000,30.537,30.6789,30.2758,30.529,302906.95349437,0
+STE.US,D,20101210,000000,30.5985,31.3234,30.5459,31.2667,229655.34010236,0
+STE.US,D,20101213,000000,31.3323,31.3323,30.944,30.9679,194464.75338552,0
+STE.US,D,20101214,000000,31.0682,31.4842,31.0682,31.4267,232217.58545462,0
+STE.US,D,20101215,000000,31.4197,31.7464,31.375,31.384,269598.77108702,0
+STE.US,D,20101216,000000,31.4514,31.8674,31.2757,31.8218,270303.79142766,0
+STE.US,D,20101217,000000,31.8754,32.0074,31.2916,31.8674,251394.1387199,0
+STE.US,D,20101220,000000,31.929,32.0074,31.5616,31.6053,276041.64982851,0
+STE.US,D,20101221,000000,31.6312,31.6312,31.2062,31.4425,248025.14866357,0
+STE.US,D,20101222,000000,31.366,31.6232,31.1804,31.2757,288714.89403738,0
+STE.US,D,20101223,000000,31.3144,31.4514,31.0007,31.1982,135428.36440454,0
+STE.US,D,20101227,000000,31.1149,31.4912,31.0096,31.366,120998.61237558,0
+STE.US,D,20101228,000000,31.4346,31.5965,31.1645,31.5428,156348.33225503,0
+STE.US,D,20101229,000000,31.6569,31.7146,31.2907,31.3571,110829.19754787,0
+STE.US,D,20101230,000000,31.2907,31.4752,31.0572,31.1784,93732.454287461,0
+STE.US,D,20101231,000000,31.1565,31.1725,30.6641,30.7177,230554.74462263,0
+STE.US,D,20110103,000000,30.9173,31.4842,30.7574,31.2589,253889.91072575,0
+STE.US,D,20110104,000000,31.3501,31.3501,30.4427,30.7673,244055.8841458,0
+STE.US,D,20110105,000000,30.7405,31.0522,30.6691,30.9361,153713.57052489,0
+STE.US,D,20110106,000000,30.8924,30.9361,30.393,30.4705,218796.01251276,0
+STE.US,D,20110107,000000,30.4963,30.5638,29.97,30.3593,164338.22705826,0
+STE.US,D,20110110,000000,30.1735,30.4267,30.0465,30.3017,514267.01575726,0
+STE.US,D,20110111,000000,30.3593,30.5896,30.1895,30.4188,173233.56941324,0
+STE.US,D,20110112,000000,30.7068,30.7405,30.3275,30.4863,290855.13435717,0
+STE.US,D,20110113,000000,30.4188,30.4963,30.0981,30.3593,160088.96874806,0
+STE.US,D,20110114,000000,30.5042,30.5211,30.1657,30.4526,245262.47610021,0
+STE.US,D,20110118,000000,30.4774,30.7257,30.1815,30.7257,379697.76899637,0
+STE.US,D,20110119,000000,30.7257,31.0265,30.0555,30.1408,242693.18054455,0
+STE.US,D,20110120,000000,29.979,30.26,29.6851,29.8777,354977.74150987,0
+STE.US,D,20110121,000000,30.0465,30.0555,29.7933,29.8103,197437.92487917,0
+STE.US,D,20110124,000000,29.8103,30.3593,29.8103,30.1815,168107.0643649,0
+STE.US,D,20110125,000000,30.0128,30.1657,29.7765,30.1657,208537.96655651,0
+STE.US,D,20110126,000000,30.2332,30.7257,30.0286,30.5985,354844.79481707,0
+STE.US,D,20110127,000000,30.5459,30.8677,30.2758,30.7852,234718.39332004,0
+STE.US,D,20110128,000000,30.6472,30.6472,29.4041,29.412,664423.25507767,0
+STE.US,D,20110131,000000,29.564,29.6791,29.1171,29.3296,334185.68449262,0
+STE.US,D,20110201,000000,29.5481,29.9026,29.3594,29.7675,253287.62192046,0
+STE.US,D,20110202,000000,29.6434,29.9026,29.4895,29.5312,219626.92934279,0
+STE.US,D,20110203,000000,29.564,30.0733,29.2641,29.97,248969.87592003,0
+STE.US,D,20110204,000000,29.9204,30.1408,29.6851,29.7328,214060.29016751,0
+STE.US,D,20110207,000000,29.7328,30.1895,29.6692,30.1151,499335.69211452,0
+STE.US,D,20110208,000000,28.5096,28.7697,27.5435,28.6674,1609690.3556755,0
+STE.US,D,20110209,000000,28.0757,28.5472,28.0102,28.4053,1050824.7603416,0
+STE.US,D,20110210,000000,28.3367,28.729,28.178,28.729,915206.04044506,0
+STE.US,D,20110211,000000,28.5641,28.9306,28.5552,28.8461,237924.22152611,0
+STE.US,D,20110214,000000,28.7697,29.2453,28.6754,29.2274,325943.9967106,0
+STE.US,D,20110215,000000,28.8869,28.9822,28.5026,28.8024,415672.94263516,0
+STE.US,D,20110216,000000,28.8372,29.3068,28.7369,29.1151,329189.10462134,0
+STE.US,D,20110218,000000,29.3863,29.8509,29.2641,29.6155,293237.09593661,0
+STE.US,D,20110222,000000,29.3416,29.6851,29.2015,29.2363,359180.66991197,0
+STE.US,D,20110223,000000,29.1837,29.3068,28.3099,28.3367,332733.34259091,0
+STE.US,D,20110224,000000,28.301,28.7111,28.0935,28.4499,423652.76571923,0
+STE.US,D,20110225,000000,28.4579,28.9216,28.4322,28.8869,268879.65033958,0
+STE.US,D,20110228,000000,28.9523,29.1489,28.5681,28.6465,302694.44022027,0
+STE.US,D,20110301,000000,28.7518,28.9046,28.2266,28.3715,434191.81263981,0
+STE.US,D,20110302,000000,28.2762,28.7021,28.178,28.5334,208650.76981101,0
+STE.US,D,20110303,000000,28.7856,29.6345,28.7856,29.4449,383496.82146048,0
+STE.US,D,20110304,000000,29.4895,29.4895,28.8699,29.2274,151805.98691751,0
+STE.US,D,20110307,000000,29.3673,29.5233,28.4322,28.8699,284980.30057586,0
+STE.US,D,20110308,000000,28.9563,29.5481,28.7201,29.4528,271267.6549505,0
+STE.US,D,20110309,000000,29.4359,29.6612,29.3246,29.4706,247722.99708902,0
+STE.US,D,20110310,000000,28.9375,28.999,28.3805,28.4499,498912.67991013,0
+STE.US,D,20110311,000000,28.3447,28.3447,27.8294,28.1938,290243.78100465,0
+STE.US,D,20110314,000000,27.9585,28.3099,27.4918,27.602,456803.82930783,0
+STE.US,D,20110315,000000,26.9835,27.8384,26.9577,27.6289,553382.55142761,0
+STE.US,D,20110316,000000,27.4659,27.5613,27.1284,27.2167,492492.96612269,0
+STE.US,D,20110317,000000,27.6367,27.7787,27.19,27.2337,213880.0063947,0
+STE.US,D,20110318,000000,27.5255,27.7133,27.3816,27.5941,448539.98374366,0
+STE.US,D,20110321,000000,27.7133,28.5741,27.7133,28.2614,381677.86898163,0
+STE.US,D,20110322,000000,28.7697,29.1688,28.6168,29.1509,723848.41241791,0
+STE.US,D,20110323,000000,28.9375,29.0804,28.8461,28.9375,382621.58906618,0
+STE.US,D,20110324,000000,29.1063,29.1151,28.7697,29.0964,229946.41278586,0
+STE.US,D,20110325,000000,29.0467,29.7675,28.9375,29.3773,248533.77048075,0
+STE.US,D,20110328,000000,29.3673,29.5391,29.1758,29.2015,233099.86805234,0
+STE.US,D,20110329,000000,29.1688,29.4706,29.0636,29.1598,283325.51711919,0
+STE.US,D,20110330,000000,29.2641,29.3246,29.0318,29.1936,242865.40694205,0
+STE.US,D,20110331,000000,29.1966,29.4279,29.0725,29.2314,246396.55167671,0
+STE.US,D,20110401,000000,29.4626,29.5481,29.0149,29.285,320285.70489104,0
+STE.US,D,20110404,000000,29.2929,29.4895,29.2015,29.3673,229073.19473539,0
+STE.US,D,20110405,000000,29.2721,29.4895,29.1151,29.1936,545355.39126353,0
+STE.US,D,20110406,000000,29.3246,29.6911,29.3246,29.5063,384231.04978665,0
+STE.US,D,20110407,000000,29.5978,29.6911,29.1688,29.1936,275258.07007849,0
+STE.US,D,20110408,000000,29.3673,29.4299,28.6754,28.8372,217909.70122739,0
+STE.US,D,20110411,000000,28.9136,29.0467,28.6168,28.6754,171739.933463,0
+STE.US,D,20110412,000000,28.5592,28.6118,28.1352,28.3914,300776.78489374,0
+STE.US,D,20110413,000000,28.4669,28.5889,28.2614,28.4837,353581.8012354,0
+STE.US,D,20110414,000000,28.2027,28.5811,28.1194,28.5175,189423.85794997,0
+STE.US,D,20110415,000000,28.4232,28.9046,28.301,28.8283,361696.58535612,0
+STE.US,D,20110418,000000,28.4053,28.6584,28.2454,28.4759,467830.34743535,0
+STE.US,D,20110419,000000,28.6068,28.6584,28.5254,28.6247,264420.90027101,0
+STE.US,D,20110420,000000,29.0149,29.0149,28.6505,28.8283,249270.01315075,0
+STE.US,D,20110421,000000,28.9216,29.1251,28.8541,29.0546,173601.18716229,0
+STE.US,D,20110425,000000,28.8283,29.2274,28.8193,29.1688,311709.63603317,0
+STE.US,D,20110426,000000,29.2721,30.0128,29.1936,29.826,273237.68321661,0
+STE.US,D,20110427,000000,29.7843,30.26,29.7843,30.2431,236781.08140235,0
+STE.US,D,20110428,000000,30.1488,30.3663,30.0822,30.3523,147206.23278082,0
+STE.US,D,20110429,000000,30.2868,30.5638,30.1498,30.4943,197565.83571239,0
+STE.US,D,20110502,000000,30.7157,30.7257,30.3663,30.3751,296249.54713495,0
+STE.US,D,20110503,000000,30.3136,30.6929,30.2709,30.3613,180665.49097546,0
+STE.US,D,20110504,000000,30.3523,30.3751,29.826,30.0822,213506.34561416,0
+STE.US,D,20110505,000000,29.826,30.5162,29.826,30.3216,367844.36272646,0
+STE.US,D,20110506,000000,30.6562,30.944,30.3593,30.7405,451475.88987645,0
+STE.US,D,20110509,000000,30.3364,30.6225,29.6771,30.5985,533870.60991458,0
+STE.US,D,20110510,000000,30.819,30.819,29.9532,30.5122,809443.92480253,0
+STE.US,D,20110511,000000,30.4655,30.674,29.989,30.2947,308731.42867994,0
+STE.US,D,20110512,000000,30.1895,30.8677,29.9293,30.7574,207966.90008059,0
+STE.US,D,20110513,000000,30.7971,30.8557,30.3543,30.6175,245533.40534539,0
+STE.US,D,20110516,000000,30.4188,30.537,30.1309,30.1408,242147.29336652,0
+STE.US,D,20110517,000000,30.0465,30.1151,29.6911,29.988,227819.26570097,0
+STE.US,D,20110518,000000,30.0465,30.4427,29.842,30.41,322395.73005337,0
+STE.US,D,20110519,000000,30.4863,30.8587,30.3017,30.529,207020.15848032,0
+STE.US,D,20110520,000000,30.3693,30.4814,29.981,30.3613,305204.31263293,0
+STE.US,D,20110523,000000,29.9483,29.9483,29.3506,29.4299,353202.09742339,0
+STE.US,D,20110524,000000,29.4518,29.4518,28.996,29.0864,457037.49319214,0
+STE.US,D,20110525,000000,28.9693,29.3138,28.9345,29.2909,208415.09158286,0
+STE.US,D,20110526,000000,29.1738,29.7765,29.0209,29.7675,244182.78780712,0
+STE.US,D,20110527,000000,29.826,29.9213,29.709,29.8609,94917.895631644,0
+STE.US,D,20110531,000000,30.1418,30.5777,29.9611,30.534,493989.62358867,0
+STE.US,D,20110601,000000,30.4467,30.5678,29.9213,29.9483,391704.26539739,0
+STE.US,D,20110602,000000,29.9303,30.0128,29.2711,29.6612,312555.66044193,0
+STE.US,D,20110603,000000,29.3406,29.5233,29.1996,29.279,380861.05255841,0
+STE.US,D,20110606,000000,29.2264,29.3486,28.9523,28.996,297283.91269184,0
+STE.US,D,20110607,000000,29.1917,29.421,28.7816,29.2433,248701.96819059,0
+STE.US,D,20110608,000000,29.0774,29.4439,28.9792,29.3486,348832.98565527,0
+STE.US,D,20110609,000000,29.4518,29.563,29.1917,29.4439,280224.43479231,0
+STE.US,D,20110610,000000,29.2531,29.5978,28.996,29.3236,475350.90012611,0
+STE.US,D,20110613,000000,29.279,29.3942,29.0695,29.1738,219588.65681001,0
+STE.US,D,20110614,000000,29.4289,29.709,29.2264,29.284,298222.59691681,0
+STE.US,D,20110615,000000,29.0695,29.2095,28.5502,28.6207,465331.55391377,0
+STE.US,D,20110616,000000,28.7141,29.0229,28.5125,28.8511,367274.30342245,0
+STE.US,D,20110617,000000,29.004,29.0944,28.3745,28.7071,765260.30005492,0
+STE.US,D,20110620,000000,28.584,28.9434,28.584,28.7896,393154.59295527,0
+STE.US,D,20110621,000000,28.9345,29.0944,28.7816,29.0526,301116.20182916,0
+STE.US,D,20110622,000000,28.8749,29.0109,28.7151,28.7736,435104.31039498,0
+STE.US,D,20110623,000000,28.5214,29.1033,28.163,28.9871,395067.21242222,0
+STE.US,D,20110624,000000,29.1401,29.1401,28.7736,28.8929,539370.77574345,0
+STE.US,D,20110627,000000,28.9613,29.4617,28.8839,29.2999,222055.22083032,0
+STE.US,D,20110628,000000,29.4289,29.6345,29.2999,29.5788,175694.09040206,0
+STE.US,D,20110629,000000,29.6067,29.7586,29.4439,29.5391,171655.33102214,0
+STE.US,D,20110630,000000,29.5719,29.8837,29.5143,29.7278,286602.85453123,0
+STE.US,D,20110701,000000,29.8023,30.5003,29.7765,30.4228,326478.80499756,0
+STE.US,D,20110705,000000,30.4228,30.4566,30.1498,30.3216,247377.53712212,0
+STE.US,D,20110706,000000,30.3315,30.7485,30.1835,30.7485,293852.47797678,0
+STE.US,D,20110707,000000,30.95,31.0572,30.6254,30.8894,361787.23082849,0
+STE.US,D,20110708,000000,30.5945,30.7971,30.4814,30.6661,112789.15409483,0
+STE.US,D,20110711,000000,30.2788,30.533,30.0753,30.1588,245667.35921011,0
+STE.US,D,20110712,000000,30.0475,30.8437,30.0385,30.4735,237624.08429538,0
+STE.US,D,20110713,000000,30.6025,30.9977,30.3613,30.4287,422485.45346952,0
+STE.US,D,20110714,000000,30.5082,30.9739,30.4377,30.6025,366783.81069976,0
+STE.US,D,20110715,000000,30.7018,30.7971,30.3216,30.6175,315133.01337291,0
+STE.US,D,20110718,000000,30.5251,30.6254,29.8181,30.0832,227279.42155442,0
+STE.US,D,20110719,000000,30.3394,31.1436,30.3394,31.0712,259197.70671881,0
+STE.US,D,20110720,000000,31.0155,31.0414,30.4287,30.5509,216698.07341341,0
+STE.US,D,20110721,000000,30.7117,31.1386,30.533,31.1029,203259.37854899,0
+STE.US,D,20110722,000000,31.0335,31.2399,30.7971,31.2042,197689.71785796,0
+STE.US,D,20110725,000000,30.8736,31.0929,30.6929,30.8477,209725.42224452,0
+STE.US,D,20110726,000000,30.8517,30.945,30.4576,30.819,277726.64844263,0
+STE.US,D,20110727,000000,30.6254,30.6254,29.6345,29.7586,631639.80923814,0
+STE.US,D,20110728,000000,29.7824,29.9473,29.3266,29.3793,488435.07047638,0
+STE.US,D,20110729,000000,29.0556,29.8073,28.9365,29.7358,480038.27821941,0
+STE.US,D,20110801,000000,29.9978,29.9978,28.5284,28.9176,866567.69431655,0
+STE.US,D,20110802,000000,28.2662,29.2115,27.3717,27.4561,1154511.0946669,0
+STE.US,D,20110803,000000,27.4829,27.5941,26.7074,26.8623,820599.3609352,0
+STE.US,D,20110804,000000,26.4582,26.9875,25.9013,25.9439,1025300.0024948,0
+STE.US,D,20110805,000000,26.2269,26.6191,25.4921,26.2269,1122510.2214054,0
+STE.US,D,20110808,000000,25.3591,26.0412,24.6214,24.6214,1075025.0871199,0
+STE.US,D,20110809,000000,25.1189,25.5428,23.5917,25.5428,949342.1181667,0
+STE.US,D,20110810,000000,24.7296,25.0861,24.0396,24.126,887991.24812461,0
+STE.US,D,20110811,000000,24.133,25.8149,24.0544,25.3969,819794.63057497,0
+STE.US,D,20110812,000000,25.5597,25.9618,25.0731,25.6034,383268.19343573,0
+STE.US,D,20110815,000000,25.8228,26.2447,25.6193,26.2447,269471.86742571,0
+STE.US,D,20110816,000000,25.9271,26.3033,25.654,26.0988,393922.05795464,0
+STE.US,D,20110817,000000,26.2537,26.5188,25.7811,25.9718,379422.81106352,0
+STE.US,D,20110818,000000,25.2281,25.3462,24.3028,24.4744,452101.34363578,0
+STE.US,D,20110819,000000,24.2163,25.2182,23.8927,24.4576,559911.0397819,0
+STE.US,D,20110822,000000,25.099,25.099,24.3822,24.5151,253885.88203808,0
+STE.US,D,20110823,000000,24.6442,25.7712,24.4665,25.6799,459799.1585836,0
+STE.US,D,20110824,000000,25.6113,26.0988,25.236,25.79,484219.04883938,0
+STE.US,D,20110825,000000,26.0333,26.2537,25.1327,25.4416,389130.94115407,0
+STE.US,D,20110826,000000,25.2856,25.8486,24.9361,25.798,512110.66068683,0
+STE.US,D,20110829,000000,26.0721,27.1324,25.9538,27.0917,414935.69279324,0
+STE.US,D,20110830,000000,26.9596,27.4998,26.8167,27.2873,470799.49024135,0
+STE.US,D,20110831,000000,27.3995,27.8085,27.2417,27.5107,359710.44233935,0
+STE.US,D,20110901,000000,27.4561,27.8652,26.781,26.9021,290187.3793774,0
+STE.US,D,20110902,000000,26.3738,26.5983,25.6431,25.7046,261431.61402671,0
+STE.US,D,20110906,000000,25.236,25.7226,25.0037,25.5776,330815.68726437,0
+STE.US,D,20110907,000000,25.9718,26.4225,25.8318,26.4066,348294.14868064,0
+STE.US,D,20110908,000000,26.3361,26.5108,25.9538,26.0631,372813.74895602,0
+STE.US,D,20110909,000000,25.7483,25.79,25.0821,25.2766,558696.39045217,0
+STE.US,D,20110912,000000,24.9292,25.5328,24.9292,25.4921,440329.51829101,0
+STE.US,D,20110913,000000,25.6193,26.0491,25.5011,25.9439,267757.66082604,0
+STE.US,D,20110914,000000,26.207,26.6618,25.525,26.2855,405959.77668504,0
+STE.US,D,20110915,000000,26.4315,26.6191,26.0085,26.5268,266855.23479004,0
+STE.US,D,20110916,000000,26.6459,26.7998,26.0333,26.2359,599827.27712484,0
+STE.US,D,20110919,000000,25.7056,25.7383,25.2689,25.5597,420808.51223073,0
+STE.US,D,20110920,000000,25.8049,26.3431,25.3879,25.3879,491054.7246278,0
+STE.US,D,20110921,000000,25.4227,25.5328,24.3544,24.3891,382553.10137595,0
+STE.US,D,20110922,000000,23.7388,24.2422,23.6643,23.8927,1077424.1706217,0
+STE.US,D,20110923,000000,23.8658,24.4307,23.6464,24.3544,365439.23619298,0
+STE.US,D,20110926,000000,24.6224,25.2429,24.115,25.1814,277879.73857374,0
+STE.US,D,20110927,000000,25.7643,26.7293,25.6361,26.0571,461910.19091785,0
+STE.US,D,20110928,000000,26.1138,26.2696,24.55,24.6611,709125.57336162,0
+STE.US,D,20110929,000000,25.0901,25.2182,24.2422,24.8409,383958.10619764,0
+STE.US,D,20110930,000000,24.4576,25.9797,24.4307,25.0186,663494.64257187,0
+STE.US,D,20111003,000000,24.7882,25.2689,23.7298,23.7388,611420.83304063,0
+STE.US,D,20111004,000000,23.4995,25.2429,23.4995,25.2003,609452.81911834,0
+STE.US,D,20111005,000000,25.3204,25.9439,25.0117,25.0821,703474.33174546,0
+STE.US,D,20111006,000000,24.9749,25.1526,24.534,24.9302,535694.598253,0
+STE.US,D,20111007,000000,25.0037,25.0037,24.2163,24.4149,456106.8663425,0
+STE.US,D,20111010,000000,24.8597,25.0294,24.533,24.9798,330186.20481738,0
+STE.US,D,20111011,000000,24.7882,25.2182,24.7296,25.0901,430274.92106163,0
+STE.US,D,20111012,000000,25.3373,25.5408,25.1407,25.2509,366452.45113967,0
+STE.US,D,20111013,000000,25.1327,25.1327,24.5947,25.0037,240450.20868941,0
+STE.US,D,20111014,000000,25.3283,26.1574,25.0901,25.7483,518110.38378564,0
+STE.US,D,20111017,000000,25.7305,25.7383,24.7882,24.8597,421523.60429051,0
+STE.US,D,20111018,000000,25.0731,25.3373,24.3642,25.2082,642288.63789748,0
+STE.US,D,20111019,000000,25.3373,25.4416,24.533,24.6611,429975.79100282,0
+STE.US,D,20111020,000000,24.7625,24.7703,24.0644,24.542,388773.39512418,0
+STE.US,D,20111021,000000,24.9541,25.5677,24.8072,25.4058,479638.43096908,0
+STE.US,D,20111024,000000,25.5597,26.7293,25.5408,26.2933,562457.1703835,0
+STE.US,D,20111025,000000,26.0998,26.4969,25.7295,25.8486,485531.39384488,0
+STE.US,D,20111026,000000,26.217,26.3033,25.4316,26.1495,374893.55896089,0
+STE.US,D,20111027,000000,26.8415,27.6884,26.7203,27.5772,765026.63617059,0
+STE.US,D,20111028,000000,27.5544,27.9406,27.4302,27.7182,393438.61543536,0
+STE.US,D,20111031,000000,27.3965,27.5633,26.4632,26.4811,413951.68583209,0
+STE.US,D,20111101,000000,25.6431,25.8844,25.1526,25.4891,627519.46893308,0
+STE.US,D,20111102,000000,25.654,25.654,24.0466,24.4079,1470443.8025405,0
+STE.US,D,20111103,000000,24.4824,24.8092,23.986,24.6899,919344.50984459,0
+STE.US,D,20111104,000000,24.5161,24.8259,24.1557,24.7723,463547.85245196,0
+STE.US,D,20111107,000000,24.7296,24.9461,24.3732,24.9361,532176.54675323,0
+STE.US,D,20111108,000000,25.0771,25.3849,24.534,25.2727,639495.75017664,0
+STE.US,D,20111109,000000,24.5687,24.7902,24.122,24.2938,673643.91396127,0
+STE.US,D,20111110,000000,24.6304,24.8696,24.2412,24.5867,485972.53514373,0
+STE.US,D,20111111,000000,24.8527,25.5667,24.7565,25.3849,523999.31797377,0
+STE.US,D,20111114,000000,25.2727,25.4544,25.0424,25.1367,327030.73520708,0
+STE.US,D,20111115,000000,25.0861,25.5845,24.8865,25.3681,442786.01059217,0
+STE.US,D,20111116,000000,25.0951,25.6024,24.9044,24.9302,558497.97758488,0
+STE.US,D,20111117,000000,24.8527,25.0951,24.4914,24.6234,630865.29403536,0
+STE.US,D,20111118,000000,24.7069,24.8179,24.3822,24.4307,250100.92998079,0
+STE.US,D,20111121,000000,24.0952,24.3881,23.9333,24.0524,335445.65655852,0
+STE.US,D,20111122,000000,24.0524,24.257,23.6683,23.9065,346737.06089975,0
+STE.US,D,20111123,000000,23.7437,23.8381,23.286,23.5442,613365.68200887,0
+STE.US,D,20111125,000000,23.4766,23.8619,23.4667,23.6166,198140.93087597,0
+STE.US,D,20111128,000000,24.4069,24.9044,24.2332,24.7306,532563.30076865,0
+STE.US,D,20111129,000000,24.8527,24.9401,24.4307,24.4665,424158.36602065,0
+STE.US,D,20111130,000000,25.519,25.9718,25.3353,25.8566,705144.22278086,0
+STE.US,D,20111201,000000,25.8406,26.1763,25.5845,25.6024,409790.05147852,0
+STE.US,D,20111202,000000,25.9807,26.2875,25.4891,25.5667,300447.43967748,0
+STE.US,D,20111205,000000,26.0174,26.3928,25.8406,26.1078,424667.99500976,0
+STE.US,D,20111206,000000,26.1683,26.3301,25.8844,26.1763,357081.7236407,0
+STE.US,D,20111207,000000,25.9538,26.0641,25.3769,25.9807,457700.21231235,0
+STE.US,D,20111208,000000,25.797,25.8049,24.8944,24.958,445640.33579982,0
+STE.US,D,20111209,000000,25.0334,25.79,25.0334,25.5934,370492.21769151,0
+STE.US,D,20111212,000000,25.3343,25.3343,24.6979,24.8944,268841.37780678,0
+STE.US,D,20111213,000000,25.1099,25.3601,24.4824,24.5957,372036.2122375,0
+STE.US,D,20111214,000000,24.4149,24.5598,23.995,24.3106,496329.28394767,0
+STE.US,D,20111215,000000,24.5598,24.7644,24.1815,24.5251,614096.88881929,0
+STE.US,D,20111216,000000,24.5957,24.9997,24.0524,24.1815,837983.14819145,0
+STE.US,D,20111219,000000,24.3455,24.5957,23.9254,23.9413,391144.27781254,0
+STE.US,D,20111220,000000,24.4307,24.8865,24.3732,24.8627,389845.02604195,0
+STE.US,D,20111221,000000,24.7475,25.1447,24.5161,25.103,206079.45991153,0
+STE.US,D,20111222,000000,25.1685,25.4644,25.0157,25.3263,323044.34876675,0
+STE.US,D,20111223,000000,25.4465,25.7046,25.3432,25.6183,131996.92968948,0
+STE.US,D,20111227,000000,25.5756,25.8049,25.5478,25.7712,272378.56557295,0
+STE.US,D,20111228,000000,25.7563,25.797,25.2052,25.2399,324348.63639692,0
+STE.US,D,20111229,000000,25.2906,25.7633,25.2469,25.6709,311338.99676838,0
+STE.US,D,20111230,000000,25.5845,25.936,25.5845,25.6431,264469.24452294,0
+STE.US,D,20120103,000000,26.1833,26.5485,25.797,25.8566,645955.75084069,0
+STE.US,D,20120104,000000,25.7801,25.8923,25.5398,25.7046,498200.60936609,0
+STE.US,D,20120105,000000,25.6272,25.7473,25.2906,25.7136,460137.56834711,0
+STE.US,D,20120106,000000,25.7216,25.9281,25.5577,25.8308,575645.07944105,0
+STE.US,D,20120109,000000,25.2906,25.7563,24.4914,24.5598,1039432.6388089,0
+STE.US,D,20120110,000000,24.7723,24.9134,24.3544,24.3642,746812.93925622,0
+STE.US,D,20120111,000000,24.2659,24.4914,24.131,24.2759,600578.62737357,0
+STE.US,D,20120112,000000,24.2938,24.3822,23.8192,24.1657,899271.57357478,0
+STE.US,D,20120113,000000,23.8459,24.4407,23.8281,24.2242,526508.18321452,0
+STE.US,D,20120117,000000,24.4576,24.8547,24.3166,24.8111,544489.22341647,0
+STE.US,D,20120118,000000,24.8092,25.0235,24.7306,25.0157,527716.78951275,0
+STE.US,D,20120119,000000,25.0334,25.1447,24.8786,25.1367,501579.67114157,0
+STE.US,D,20120120,000000,25.0861,25.4991,25.0691,25.4465,353049.00729227,0
+STE.US,D,20120123,000000,25.5061,25.8308,25.2469,25.2906,468318.82581422,0
+STE.US,D,20120124,000000,25.1606,25.2559,25.0691,25.2399,541661.0846786,0
+STE.US,D,20120125,000000,25.1774,25.6709,25.1774,25.4217,595908.37120282,0
+STE.US,D,20120126,000000,25.5577,25.5577,25.0951,25.4724,577116.55760915,0
+STE.US,D,20120127,000000,25.3343,25.8655,25.2906,25.8486,470666.54354854,0
+STE.US,D,20120130,000000,25.5061,25.9995,25.4286,25.8655,551588.77824666,0
+STE.US,D,20120131,000000,26.0641,26.2567,25.8029,25.8635,591593.64671814,0
+STE.US,D,20120201,000000,26.0264,26.0998,25.7801,25.9013,734562.70725174,0
+STE.US,D,20120202,000000,25.8844,26.0819,25.8308,25.8655,441227.91563936,0
+STE.US,D,20120203,000000,25.9985,26.1683,25.9003,25.9708,723840.35504259,0
+STE.US,D,20120206,000000,25.9281,26.346,25.9013,26.346,499975.24628067,0
+STE.US,D,20120207,000000,25.7782,26.627,25.2439,26.3053,1634326.787893,0
+STE.US,D,20120208,000000,26.0085,27.1533,25.9003,26.9041,1459050.6738357,0
+STE.US,D,20120209,000000,26.8941,27.0619,26.5595,26.627,559287.60036641,0
+STE.US,D,20120210,000000,26.2973,27.0351,26.2973,26.9548,558075.97255242,0
+STE.US,D,20120213,000000,27.2506,27.5365,27.1731,27.5107,478514.42711172,0
+STE.US,D,20120214,000000,27.3905,27.4749,26.8912,27.1155,374357.74350202,0
+STE.US,D,20120215,000000,27.2476,27.319,26.781,26.9041,408386.05382873,0
+STE.US,D,20120216,000000,26.9288,27.4055,26.8703,27.3707,473739.4250618,0
+STE.US,D,20120217,000000,27.4829,27.5445,27.3885,27.4739,807395.33712702,0
+STE.US,D,20120221,000000,27.605,27.605,27.0262,27.194,523066.6767803,0
+STE.US,D,20120222,000000,27.2476,27.336,27.0947,27.2943,592922.10647428,0
+STE.US,D,20120223,000000,27.3022,27.8017,27.1215,27.749,499734.53219294,0
+STE.US,D,20120224,000000,27.758,27.8869,27.4739,27.7757,244479.9035221,0
+STE.US,D,20120227,000000,27.5355,27.9238,27.204,27.7917,336271.53752897,0
+STE.US,D,20120228,000000,27.7251,27.8949,27.4651,27.6318,320592.89232517,0
+STE.US,D,20120229,000000,27.7014,27.7351,27.1284,27.1284,414184.34254451,0
+STE.US,D,20120301,000000,27.2853,27.4561,27.1533,27.2127,329351.25929968,0
+STE.US,D,20120302,000000,27.204,27.3022,26.5923,26.8008,415446.32895424,0
+STE.US,D,20120305,000000,26.7104,26.8603,26.5168,26.8435,317354.83461782,0
+STE.US,D,20120306,000000,26.4275,26.7453,26.22,26.4036,547470.45228544,0
+STE.US,D,20120307,000000,26.3758,26.636,26.2567,26.5338,286967.45076452,0
+STE.US,D,20120308,000000,26.7373,26.755,26.4106,26.6608,330080.45176629,0
+STE.US,D,20120309,000000,26.6787,27.5355,26.6787,27.1115,349811.95675684,0
+STE.US,D,20120312,000000,27.1622,27.204,26.6936,26.7908,225432.26826196,0
+STE.US,D,20120313,000000,27.0262,27.5702,26.781,27.5633,450151.45880796,0
+STE.US,D,20120314,000000,27.596,27.6647,27.4135,27.5087,220235.26117956,0
+STE.US,D,20120315,000000,27.5445,27.8085,27.319,27.8085,227081.00868713,0
+STE.US,D,20120316,000000,27.8702,27.9962,27.6994,27.758,516286.39544722,0
+STE.US,D,20120319,000000,27.8364,27.9238,27.6387,27.6647,264900.31410264,0
+STE.US,D,20120320,000000,27.5534,27.6735,27.3965,27.5872,294062.97690707,0
+STE.US,D,20120321,000000,27.605,27.6994,27.3528,27.3528,420523.48257873,0
+STE.US,D,20120322,000000,27.2127,27.3965,26.9725,27.1036,452245.36921966,0
+STE.US,D,20120323,000000,27.1702,27.2197,26.8603,26.9725,640090.98877852,0
+STE.US,D,20120326,000000,27.2575,27.8602,27.186,27.6804,564773.66578845,0
+STE.US,D,20120327,000000,27.6735,27.8452,27.4918,27.5782,418575.61209474,0
+STE.US,D,20120328,000000,27.6387,27.7182,26.9625,27.2297,509663.2329329,0
+STE.US,D,20120329,000000,27.1115,27.4135,26.9905,27.319,371413.77999391,0
+STE.US,D,20120330,000000,27.4918,27.605,27.3022,27.336,219677.28793854,0
+STE.US,D,20120402,000000,27.3022,27.4135,27.1533,27.2476,374488.67585099,0
+STE.US,D,20120403,000000,27.2853,27.3618,26.755,26.9468,398604.40018838,0
+STE.US,D,20120404,000000,26.6787,26.764,26.1763,26.636,664392.03274831,0
+STE.US,D,20120405,000000,26.4811,26.8008,26.357,26.4989,271858.86486472,0
+STE.US,D,20120409,000000,26.0819,26.2736,25.8913,26.2477,273120.85127445,0
+STE.US,D,20120410,000000,26.201,26.2299,25.9003,26.0641,593376.34100803,0
+STE.US,D,20120411,000000,26.2973,26.4632,26.201,26.4632,341923.78631705,0
+STE.US,D,20120412,000000,26.4632,27.0092,26.4036,26.8345,425848.40049436,0
+STE.US,D,20120413,000000,26.781,26.8177,26.201,26.22,392430.43634824,0
+STE.US,D,20120416,000000,26.2477,26.4542,25.9528,26.21,309429.39881717,0
+STE.US,D,20120417,000000,26.351,26.9358,26.3083,26.633,581218.76881973,0
+STE.US,D,20120418,000000,26.5833,26.6518,26.2389,26.3938,225541.0428288,0
+STE.US,D,20120419,000000,26.4911,26.5833,26.1921,26.2806,304718.85576981,0
+STE.US,D,20120420,000000,26.4731,26.6012,26.2806,26.347,455903.41761564,0
+STE.US,D,20120423,000000,25.9896,26.21,25.7782,26.1593,299968.02584584,0
+STE.US,D,20120424,000000,26.1921,26.6181,26.0641,26.5248,227132.37445482,0
+STE.US,D,20120425,000000,26.8008,27.178,26.6518,26.8603,404239.52705388,0
+STE.US,D,20120426,000000,26.8256,27.1036,26.7104,26.9905,236961.36517518,0
+STE.US,D,20120427,000000,27.0431,27.5186,26.9548,27.2476,616330.7961272,0
+STE.US,D,20120430,000000,27.2943,27.3449,26.9378,27.1533,454483.30521521,0
+STE.US,D,20120501,000000,27.1105,27.4749,26.9974,27.0848,429340.26552434,0
+STE.US,D,20120502,000000,26.8435,27.1115,26.5685,27.1036,379773.30689002,0
+STE.US,D,20120503,000000,27.0421,27.1443,26.4493,26.623,476477.9254992,0
+STE.US,D,20120504,000000,26.4185,26.5248,25.8824,25.9171,941767.17819254,0
+STE.US,D,20120507,000000,25.8466,26.6866,25.6679,26.6518,841842.63097047,0
+STE.US,D,20120508,000000,26.2636,26.9378,25.6242,26.9209,1252762.7293378,0
+STE.US,D,20120509,000000,26.5545,26.6896,25.9449,25.9449,629298.13453531,0
+STE.US,D,20120510,000000,26.1783,26.1783,25.8209,26.0432,492382.17721203,0
+STE.US,D,20120511,000000,25.8566,26.1613,25.8308,26.0264,360597.76079665,0
+STE.US,D,20120514,000000,25.7623,26.0254,25.6599,25.9351,384809.16646598,0
+STE.US,D,20120515,000000,25.9985,26.0254,25.6501,25.7106,338099.55455506,0
+STE.US,D,20120516,000000,25.7026,25.8566,25.6401,25.6938,288096.49048145,0
+STE.US,D,20120517,000000,25.7453,25.7453,25.4604,25.4951,577776.25521361,0
+STE.US,D,20120518,000000,25.4227,25.5269,25.1447,25.2926,603125.76514709,0
+STE.US,D,20120521,000000,25.2599,25.6321,25.1397,25.5815,464883.3624115,0
+STE.US,D,20120522,000000,25.5448,25.6163,25.1397,25.2439,577034.97668402,0
+STE.US,D,20120523,000000,25.0711,25.788,24.9779,25.7623,672979.18049725,0
+STE.US,D,20120524,000000,25.8396,26.1008,25.6311,26.0938,260196.82125869,0
+STE.US,D,20120525,000000,26.1346,26.3173,25.9905,26.1008,185380.06271047,0
+STE.US,D,20120529,000000,26.2826,26.7074,26.2418,26.5545,376329.78611196,0
+STE.US,D,20120530,000000,26.3253,26.4761,25.8209,25.8834,230832.72407122,0
+STE.US,D,20120531,000000,25.9071,26.0333,25.5111,25.8129,500038.69811132,0
+STE.US,D,20120601,000000,25.3789,25.4574,25.1606,25.2241,544134.69890231,0
+STE.US,D,20120604,000000,25.2479,25.4674,25.1774,25.2746,334783.94461024,0
+STE.US,D,20120605,000000,25.1179,25.7613,25.0137,25.7016,339553.9108006,0
+STE.US,D,20120606,000000,25.9081,26.3788,25.8129,26.3698,293742.69623804,0
+STE.US,D,20120607,000000,26.7253,26.8057,26.4066,26.4135,365613.47693431,0
+STE.US,D,20120608,000000,26.3698,26.9259,26.3013,26.8573,311765.0304885,0
+STE.US,D,20120611,000000,27.0421,27.1284,26.5735,26.5813,704979.04658676,0
+STE.US,D,20120612,000000,26.7074,26.9179,26.5108,26.778,342808.08325859,0
+STE.US,D,20120613,000000,26.7343,26.8395,26.4582,26.5735,490405.09874249,0
+STE.US,D,20120614,000000,26.6489,26.8832,26.6052,26.7869,610568.76560038,0
+STE.US,D,20120615,000000,26.8921,27.2943,26.7074,27.1284,626081.22743819,0
+STE.US,D,20120618,000000,27.0242,27.3707,26.9695,27.3449,353344.10866342,0
+STE.US,D,20120619,000000,27.4055,27.6328,27.3885,27.4135,539655.80539544,0
+STE.US,D,20120620,000000,27.4055,27.4203,27.0688,27.203,197827.70041035,0
+STE.US,D,20120621,000000,27.2387,27.3707,26.4851,26.5198,292679.12269559,0
+STE.US,D,20120622,000000,26.6896,26.7968,26.4951,26.7423,744795.5739101,0
+STE.US,D,20120625,000000,26.3411,26.6052,26.1346,26.1534,400292.42031824,0
+STE.US,D,20120626,000000,26.1703,26.2915,25.9449,26.2229,269105.25684857,0
+STE.US,D,20120627,000000,26.3083,26.8057,26.2826,26.761,151074.78010708,0
+STE.US,D,20120628,000000,26.5198,26.7074,25.7533,26.4951,724718.60895264,0
+STE.US,D,20120629,000000,27.0172,27.3618,26.8226,27.2744,511674.55524755,0
+STE.US,D,20120702,000000,27.4203,27.5186,27.2476,27.5186,642007.63693313,0
+STE.US,D,20120703,000000,27.616,27.9635,27.4135,27.9635,263955.5868462,0
+STE.US,D,20120705,000000,27.8899,28.1024,27.6824,27.7014,187099.30516971,0
+STE.US,D,20120706,000000,27.4292,27.5643,27.2118,27.2943,161229.08735605,0
+STE.US,D,20120709,000000,27.2943,27.4392,27.0937,27.4203,220422.59515579,0
+STE.US,D,20120710,000000,27.5365,27.6239,27.0848,27.1523,142514.82599985,0
+STE.US,D,20120711,000000,27.1523,27.4392,27.0937,27.3707,215253.78888702,0
+STE.US,D,20120712,000000,27.2387,27.3528,26.9538,27.2664,205139.76851465,0
+STE.US,D,20120713,000000,27.319,27.7014,27.1612,27.5455,185632.86286118,0
+STE.US,D,20120716,000000,27.4839,27.6328,27.327,27.4749,274768.58452771,0
+STE.US,D,20120717,000000,27.6745,27.751,27.2664,27.5365,436082.27432463,0
+STE.US,D,20120718,000000,27.3975,27.6824,27.203,27.4749,427124.48731091,0
+STE.US,D,20120719,000000,27.5186,27.616,27.2387,27.4928,278508.21384881,0
+STE.US,D,20120720,000000,27.3885,27.3885,27.0688,27.1284,304976.6917801,0
+STE.US,D,20120723,000000,26.761,27.1105,26.6757,26.9438,383983.28549552,0
+STE.US,D,20120724,000000,27.0341,27.0421,26.4582,26.6052,455459.25480105,0
+STE.US,D,20120725,000000,26.7343,26.9011,26.3698,26.5039,251099.03734875,0
+STE.US,D,20120726,000000,26.8733,26.8733,26.0095,26.0511,424943.96011451,0
+STE.US,D,20120727,000000,26.2507,26.8147,26.0264,26.7511,687275.98583341,0
+STE.US,D,20120730,000000,26.7163,26.7968,26.4305,26.4951,233467.48580138,0
+STE.US,D,20120731,000000,26.4493,26.5963,26.1783,26.1951,362002.76561834,0
+STE.US,D,20120801,000000,26.3341,26.5039,26.0095,26.0839,621605.35544707,0
+STE.US,D,20120802,000000,26.9358,27.8115,26.7968,27.4292,1409731.4794927,0
+STE.US,D,20120803,000000,27.8215,28.5423,27.5186,28.1352,1053953.0363102,0
+STE.US,D,20120806,000000,28.1531,29.5351,28.1531,29.1887,1121208.955291,0
+STE.US,D,20120807,000000,29.3773,30.0753,29.2164,29.7795,1195025.5921274,0
+STE.US,D,20120808,000000,29.6911,29.9174,29.424,29.8996,461254.52200106,0
+STE.US,D,20120809,000000,29.9523,29.979,29.561,29.6235,311096.26833681,0
+STE.US,D,20120810,000000,29.561,29.8916,29.4478,29.561,344451.78782418,0
+STE.US,D,20120813,000000,29.5758,29.6325,29.1798,29.4746,413609.24738093,0
+STE.US,D,20120814,000000,29.6047,29.6861,29.2164,29.2711,242341.67754615,0
+STE.US,D,20120815,000000,29.2711,29.6325,29.1361,29.5024,285106.19706525,0
+STE.US,D,20120816,000000,29.4557,29.5521,29.2711,29.3873,324457.41096377,0
+STE.US,D,20120817,000000,29.3773,29.8837,29.3326,29.8837,345407.5939717,0
+STE.US,D,20120820,000000,29.9174,30.0575,29.8648,29.9958,322593.13574874,0
+STE.US,D,20120821,000000,30.0217,30.2054,29.8043,29.987,351006.46264826,0
+STE.US,D,20120822,000000,29.8648,30.0128,29.6592,29.7248,205228.39964319,0
+STE.US,D,20120823,000000,29.7417,29.9601,29.6305,29.9174,337078.28223305,0
+STE.US,D,20120824,000000,29.7596,30.118,29.7248,30.0128,288281.81011385,0
+STE.US,D,20120827,000000,30.1528,30.26,29.8827,29.9601,364780.54576044,0
+STE.US,D,20120828,000000,29.8986,30.1875,29.8549,30.0475,228701.54829869,0
+STE.US,D,20120829,000000,30.0128,30.2133,29.987,30.0128,193168.52313067,0
+STE.US,D,20120830,000000,29.9363,30.0664,29.7596,29.9174,135429.37157646,0
+STE.US,D,20120831,000000,30.1528,30.1628,29.7417,29.9363,157907.43437975,0
+STE.US,D,20120904,000000,29.9086,30.4595,29.8827,30.38,357019.27898196,0
+STE.US,D,20120905,000000,30.3027,30.3703,30.1448,30.268,292222.873818,0
+STE.US,D,20120906,000000,30.38,30.7038,30.38,30.6661,340484.53765023,0
+STE.US,D,20120907,000000,30.6849,30.7038,30.4407,30.6332,150727.30579634,0
+STE.US,D,20120910,000000,30.6661,30.7564,30.406,30.4595,218125.23601723,0
+STE.US,D,20120911,000000,30.3384,30.6005,30.3216,30.406,220661.29489969,0
+STE.US,D,20120912,000000,30.5042,30.6175,30.2322,30.389,184458.50040807,0
+STE.US,D,20120913,000000,30.4407,30.83,30.3216,30.802,266840.1272113,0
+STE.US,D,20120914,000000,30.8537,31.0355,30.7395,30.9749,231303.07335562,0
+STE.US,D,20120917,000000,30.8537,30.9749,30.5827,30.7137,202795.07229609,0
+STE.US,D,20120918,000000,30.7038,31.0532,30.6095,30.9987,358084.86686824,0
+STE.US,D,20120919,000000,31.0255,31.0692,30.8537,30.9907,267460.54511106,0
+STE.US,D,20120920,000000,31.1506,31.1506,30.7663,31.0444,301187.71103514,0
+STE.US,D,20120921,000000,31.1347,31.4892,30.95,31.4892,1032493.2243132,0
+STE.US,D,20120924,000000,31.4812,31.7612,31.3611,31.506,314096.63347217,0
+STE.US,D,20120925,000000,31.6769,31.7175,31.1169,31.1506,341932.85086428,0
+STE.US,D,20120926,000000,31.2737,31.4892,31.0592,31.2569,261046.87435511,0
+STE.US,D,20120927,000000,31.3422,31.6073,31.0355,31.5785,287312.91073143,0
+STE.US,D,20120928,000000,31.4137,31.6332,30.9907,31.0086,463918.49171675,0
+STE.US,D,20121001,000000,31.0692,31.4732,30.802,31.3422,497458.3236646,0
+STE.US,D,20121002,000000,31.4474,31.7175,31.4047,31.6957,266380.85681797,0
+STE.US,D,20121003,000000,31.6957,31.8952,31.4296,31.6769,266022.30361616,0
+STE.US,D,20121004,000000,31.7691,32.0223,31.5606,32.0223,206215.42812008,0
+STE.US,D,20121005,000000,32.1216,32.5059,31.8307,31.8952,194653.09453365,0
+STE.US,D,20121008,000000,31.8128,31.9707,31.5785,31.8506,150348.60915622,0
+STE.US,D,20121009,000000,31.7691,31.8307,30.8368,30.8805,359072.90251705,0
+STE.US,D,20121010,000000,30.9312,30.958,30.6592,30.83,302959.32643396,0
+STE.US,D,20121011,000000,30.9987,31.1169,30.6939,30.8617,303130.54565955,0
+STE.US,D,20121012,000000,30.9401,31.0086,30.6095,30.7137,308245.97181682,0
+STE.US,D,20121015,000000,30.8368,30.8805,30.537,30.7227,289810.69708112,0
+STE.US,D,20121016,000000,30.958,31.7036,30.675,31.7036,398998.20440722,0
+STE.US,D,20121017,000000,31.6499,32.1574,31.4654,31.9241,547499.66027097,0
+STE.US,D,20121018,000000,31.8307,31.9409,31.5329,31.8684,277885.78160523,0
+STE.US,D,20121019,000000,31.6957,31.8407,31.088,31.2827,239587.06235809,0
+STE.US,D,20121022,000000,31.2916,31.4732,31.1764,31.377,198523.65620375,0
+STE.US,D,20121023,000000,31.1952,31.3869,30.958,31.2995,284523.04452635,0
+STE.US,D,20121024,000000,31.377,31.4375,30.9312,31.0592,230112.59615187,0
+STE.US,D,20121025,000000,31.2916,31.5875,31.1506,31.5875,191828.98448345,0
+STE.US,D,20121026,000000,31.6769,31.7871,31.2479,31.6499,200436.27567069,0
+STE.US,D,20121031,000000,31.795,31.9409,30.8805,31.1347,325849.32255057,0
+STE.US,D,20121101,000000,30.5827,31.4892,30.5827,31.0086,501694.4887399,0
+STE.US,D,20121102,000000,31.0255,31.1436,30.1121,30.1705,607944.07558938,0
+STE.US,D,20121105,000000,30.2133,30.3027,29.7775,30.0475,559020.69980888,0
+STE.US,D,20121106,000000,30.0306,30.4953,29.7417,30.389,555395.8880861,0
+STE.US,D,20121107,000000,30.0306,30.397,29.2274,29.4528,600020.65413256,0
+STE.US,D,20121108,000000,29.3643,29.4994,29.0506,29.0506,299234.80469158,0
+STE.US,D,20121109,000000,28.8431,29.4528,28.8431,29.1121,252186.78301716,0
+STE.US,D,20121112,000000,29.1489,29.1489,28.7886,28.9831,318847.46339613,0
+STE.US,D,20121113,000000,28.7647,29.1837,28.7647,28.7886,199870.24505436,0
+STE.US,D,20121114,000000,28.7886,29.0268,28.2792,28.2971,263095.46203062,0
+STE.US,D,20121115,000000,28.2644,28.6754,28.179,28.4599,373571.14223625,0
+STE.US,D,20121116,000000,28.3606,28.9136,28.306,28.7309,404678.65400891,0
+STE.US,D,20121119,000000,29.0368,29.2234,28.8521,29.1053,253105.32380382,0
+STE.US,D,20121120,000000,28.9931,29.2503,28.8243,29.2503,268726.56020846,0
+STE.US,D,20121121,000000,29.2503,29.5034,29.0516,29.406,231032.14411044,0
+STE.US,D,20121123,000000,29.5381,29.9601,29.3873,29.9066,158996.18722007,0
+STE.US,D,20121126,000000,29.8103,29.844,29.3416,29.6365,293533.20447967,0
+STE.US,D,20121127,000000,29.6811,29.9503,29.563,29.563,182499.55103302,0
+STE.US,D,20121128,000000,29.4399,29.8103,29.1053,29.6951,197377.49456426,0
+STE.US,D,20121129,000000,30.0654,30.3394,29.9503,30.0832,275569.28620028,0
+STE.US,D,20121130,000000,30.1875,30.1875,29.6951,30.0475,344575.66996975,0
+STE.US,D,20121203,000000,30.2232,30.2232,29.5788,29.6365,232358.58952275,0
+STE.US,D,20121204,000000,29.6365,30.2054,29.4488,29.9601,288692.73625526,0
+STE.US,D,20121205,000000,30.0743,30.0743,29.6165,29.7218,224181.36074329,0
+STE.US,D,20121206,000000,29.6554,29.977,29.5293,29.5788,154400.46177105,0
+STE.US,D,20121207,000000,29.6951,29.6951,29.3783,29.4577,189051.20434135,0
+STE.US,D,20121210,000000,29.4955,29.9503,29.4577,29.8886,415684.02152622,0
+STE.US,D,20121211,000000,29.9601,30.3713,29.7665,30.3126,267307.45497995,0
+STE.US,D,20121212,000000,30.4695,30.5847,30.0743,30.0743,161779.00322175,0
+STE.US,D,20121213,000000,30.0475,30.2768,29.705,29.7834,136545.3180585,0
+STE.US,D,20121214,000000,29.6554,29.8807,29.4488,29.4577,175376.83124877,0
+STE.US,D,20121217,000000,29.5988,29.9243,29.5988,29.8717,239202.32268648,0
+STE.US,D,20121218,000000,29.8519,30.1011,29.6554,29.6951,305408.76853171,0
+STE.US,D,20121219,000000,29.7745,29.9948,29.5113,29.9443,433028.52907776,0
+STE.US,D,20121220,000000,29.9343,30.4774,29.9164,30.3473,371494.35374712,0
+STE.US,D,20121221,000000,29.3138,30.6185,29.3138,30.5945,1093721.2193815,0
+STE.US,D,20121224,000000,30.6035,30.6611,30.2322,30.5678,125398.94647305,0
+STE.US,D,20121226,000000,30.5847,30.6691,30.3037,30.3473,411918.20573531,0
+STE.US,D,20121227,000000,30.3473,30.7793,29.705,30.6968,629429.06688429,0
+STE.US,D,20121228,000000,30.539,30.8477,30.4327,30.4605,310607.78995794,0
+STE.US,D,20121231,000000,30.39,30.7267,30.0475,30.539,310876.70485929,0
+STE.US,D,20130102,000000,31.2539,31.2707,30.6035,30.8756,476513.17651623,0
+STE.US,D,20130103,000000,30.8844,31.1555,30.7167,30.9083,255544.69418241,0
+STE.US,D,20130104,000000,31.0652,31.4454,30.8557,31.1496,307305.27324802,0
+STE.US,D,20130107,000000,31.1725,31.4882,31.1725,31.3393,221639.25882934,0
+STE.US,D,20130108,000000,31.4027,31.5229,30.7693,31.0037,292107.04904776,0
+STE.US,D,20130109,000000,31.1725,31.7691,31.0125,31.7691,274482.54770379,0
+STE.US,D,20130110,000000,31.9151,32.2031,31.7434,32.1057,248815.778617,0
+STE.US,D,20130111,000000,32.1852,32.1852,31.4544,31.4544,274951.88981627,0
+STE.US,D,20130114,000000,31.3581,31.384,30.7693,31.0841,632854.45856786,0
+STE.US,D,20130115,000000,30.945,31.4712,30.8994,31.3214,210755.75911377,0
+STE.US,D,20130116,000000,31.2797,31.3491,31.0742,31.2002,134746.50901797,0
+STE.US,D,20130117,000000,31.366,31.6242,31.228,31.384,290452.26559109,0
+STE.US,D,20130118,000000,31.3114,31.9419,31.3114,31.9419,205426.81251048,0
+STE.US,D,20130122,000000,31.9251,32.1136,31.7612,32.1057,196959.51821945,0
+STE.US,D,20130123,000000,32.1336,32.3044,32.068,32.1852,301699.35436806,0
+STE.US,D,20130124,000000,32.2031,32.6846,31.9568,32.6042,427368.22291438,0
+STE.US,D,20130125,000000,32.6935,33.1323,32.3501,33.1323,385364.11819124,0
+STE.US,D,20130128,000000,33.1235,33.2585,32.9864,33.1771,300086.87213183,0
+STE.US,D,20130129,000000,33.1513,33.4243,33.0133,33.3648,317180.5938765,0
+STE.US,D,20130130,000000,33.3359,33.3458,33.054,33.2415,373728.26105501,0
+STE.US,D,20130131,000000,33.1969,33.2238,32.9179,33.1771,343976.4026802,0
+STE.US,D,20130201,000000,33.476,33.6625,33.2238,33.3895,272228.49695759,0
+STE.US,D,20130204,000000,33.1592,33.3806,32.7034,33.0043,225223.78367551,0
+STE.US,D,20130205,000000,33.1969,33.4065,33.039,33.2415,218534.1478148,0
+STE.US,D,20130206,000000,33.328,35.0694,33.2515,35.0337,1008090.45598,0
+STE.US,D,20130207,000000,34.8312,34.9901,34.3387,34.6694,704649.7013705,0
+STE.US,D,20130208,000000,34.6624,34.8232,34.3387,34.6207,286811.33911767,0
+STE.US,D,20130211,000000,34.6207,35.1052,34.4996,35.0884,355207.37670653,0
+STE.US,D,20130212,000000,35.0148,35.2253,34.7429,34.7587,320416.63724,0
+STE.US,D,20130213,000000,34.857,34.9544,34.5084,34.6772,259520.00173169,0
+STE.US,D,20130214,000000,34.5184,34.9176,34.5084,34.588,179230.27099631,0
+STE.US,D,20130215,000000,34.6297,34.6872,34.1978,34.3288,296368.39342094,0
+STE.US,D,20130219,000000,34.3477,34.6694,34.0875,34.6694,409918.96948366,0
+STE.US,D,20130220,000000,34.7052,34.7249,34.1442,34.1709,230574.88806094,0
+STE.US,D,20130221,000000,34.0776,34.2682,33.7301,33.8572,145236.20451469,0
+STE.US,D,20130222,000000,34.1024,34.3387,33.8572,34.2772,180791.38746485,0
+STE.US,D,20130225,000000,34.4241,34.4727,33.9287,34.1104,394120.47082193,0
+STE.US,D,20130226,000000,34.2245,34.3983,34.0487,34.2335,232495.56490321,0
+STE.US,D,20130227,000000,34.2245,34.5542,34.2245,34.296,236045.84590427,0
+STE.US,D,20130228,000000,34.3566,34.7995,34.3298,34.4629,202233.0703674,0
+STE.US,D,20130301,000000,34.1888,34.4817,33.7469,34.296,346750.15413465,0
+STE.US,D,20130304,000000,34.2245,34.2772,33.8025,34.2682,191790.71195068,0
+STE.US,D,20130305,000000,34.3645,35.2849,34.3129,35.1271,229589.87392788,0
+STE.US,D,20130306,000000,35.137,35.3465,34.7369,34.8957,155175.98414574,0
+STE.US,D,20130307,000000,34.9682,34.9682,34.4241,34.7616,157610.31866476,0
+STE.US,D,20130308,000000,35.0566,35.2293,34.8094,35.1271,220344.03574641,0
+STE.US,D,20130311,000000,35.0734,35.1459,34.9851,35.0645,192232.86042144,0
+STE.US,D,20130312,000000,35.0377,35.0477,34.7616,34.9761,195324.87820108,0
+STE.US,D,20130313,000000,34.8957,35.1936,34.7538,35.011,160807.08232359,0
+STE.US,D,20130314,000000,35.1092,35.137,34.853,35.0834,182241.71502273,0
+STE.US,D,20130315,000000,34.8262,35.1539,34.6892,35.0477,538710.07096709,0
+STE.US,D,20130318,000000,34.8342,35.0287,34.7995,34.9761,178478.92074758,0
+STE.US,D,20130319,000000,34.9484,35.137,34.5284,34.9394,165112.74226105,0
+STE.US,D,20130320,000000,35.1539,35.3366,34.8779,35.1539,235131.33380527,0
+STE.US,D,20130321,000000,34.9294,35.1936,34.8431,34.9196,119586.55735047,0
+STE.US,D,20130322,000000,34.9583,35.1856,34.853,35.1092,195329.91406067,0
+STE.US,D,20130325,000000,35.2293,35.2293,34.5542,34.9583,173229.54072558,0
+STE.US,D,20130326,000000,35.1271,35.8499,34.9682,35.8151,216137.07865665,0
+STE.US,D,20130327,000000,35.6126,36.3731,35.4081,36.3443,230124.68221485,0
+STE.US,D,20130328,000000,36.4436,36.9004,36.256,36.7713,335203.93529888,0
+STE.US,D,20130401,000000,36.7445,37.0692,35.9314,36.3731,279978.68484499,0
+STE.US,D,20130402,000000,36.5658,36.8498,36.1856,36.2897,220378.27959152,0
+STE.US,D,20130403,000000,36.4188,36.5121,35.2939,35.4707,312273.65230567,0
+STE.US,D,20130404,000000,35.5947,35.7506,35.1181,35.6999,128025.65082788,0
+STE.US,D,20130405,000000,35.1856,35.5321,35.1619,35.5144,155290.80174407,0
+STE.US,D,20130408,000000,35.5232,35.7685,35.4269,35.7685,115072.41282658,0
+STE.US,D,20130409,000000,35.9412,36.2729,35.5679,35.8777,194196.84565607,0
+STE.US,D,20130410,000000,35.9314,36.4794,35.8936,36.4188,201746.60633236,0
+STE.US,D,20130411,000000,36.4952,36.7346,36.4952,36.5211,86994.474174819,0
+STE.US,D,20130412,000000,36.4358,36.4715,36.1953,36.3821,143820.12080194,0
+STE.US,D,20130415,000000,36.2897,36.2897,35.0924,35.1539,334618.76841615,0
+STE.US,D,20130416,000000,35.4964,35.4964,34.9851,35.4269,267889.60034694,0
+STE.US,D,20130417,000000,35.2383,35.4707,34.3298,34.7616,268884.68619914,0
+STE.US,D,20130418,000000,34.853,34.853,34.3298,34.4817,264324.21176714,0
+STE.US,D,20130419,000000,34.4817,35.2749,34.3387,35.2026,251242.05576071,0
+STE.US,D,20130422,000000,35.3097,35.4081,34.6396,35.2293,133218.62922261,0
+STE.US,D,20130423,000000,35.4617,35.8151,35.2651,35.8062,253013.67115953,0
+STE.US,D,20130424,000000,35.7973,35.9581,35.6999,35.8936,140399.76497794,0
+STE.US,D,20130425,000000,35.8856,36.3255,35.7426,36.0614,173493.41976737,0
+STE.US,D,20130426,000000,35.9491,36.0286,35.5054,35.6384,256338.34565158,0
+STE.US,D,20130429,000000,35.7326,36.1776,35.5679,36.1359,275977.19082594,0
+STE.US,D,20130430,000000,36.1359,36.7534,35.9402,36.7534,237929.25738568,0
+STE.US,D,20130501,000000,36.6095,36.6363,35.6543,35.7883,395581.87727089,0
+STE.US,D,20130502,000000,35.9819,36.5468,35.7426,36.3066,252605.76653388,0
+STE.US,D,20130503,000000,36.7445,36.9331,36.4288,36.4525,234311.49586631,0
+STE.US,D,20130506,000000,36.4625,36.8398,36.2292,36.6363,192145.23646482,0
+STE.US,D,20130507,000000,37.644,40.4171,37.644,39.738,1277970.2280313,0
+STE.US,D,20130508,000000,38.8822,39.7291,38.7302,39.6824,444691.57985571,0
+STE.US,D,20130509,000000,39.5682,39.8899,39.5524,39.7569,417735.63071748,0
+STE.US,D,20130510,000000,39.8899,40.0755,39.6685,39.8343,197357.35112595,0
+STE.US,D,20130513,000000,39.7668,40.1511,39.6913,39.8899,361259.47274493,0
+STE.US,D,20130514,000000,39.8343,40.303,38.1285,40.2613,237065.10388244,0
+STE.US,D,20130515,000000,40.1192,40.5442,40.0755,40.2761,262129.58416394,0
+STE.US,D,20130516,000000,40.2335,40.7736,40.0308,40.6465,322037.17685156,0
+STE.US,D,20130517,000000,40.9493,41.1489,40.7269,40.9493,325711.33999818,0
+STE.US,D,20130520,000000,40.7984,41.0665,40.6545,40.7567,218535.15498672,0
+STE.US,D,20130521,000000,40.6227,40.7984,40.2245,40.6395,311153.67713598,0
+STE.US,D,20130522,000000,40.5889,41.1677,39.7569,39.7946,203183.84065535,0
+STE.US,D,20130523,000000,39.4828,40.2513,39.3776,40.0408,383083.88097525,0
+STE.US,D,20130524,000000,39.881,40.426,39.5682,40.1371,377994.64128778,0
+STE.US,D,20130528,000000,40.6465,40.9404,40.4817,40.718,343344.90588938,0
+STE.US,D,20130529,000000,40.4003,40.6713,40.2761,40.4003,262817.48258202,0
+STE.US,D,20130530,000000,40.4003,40.6643,40.2335,40.5342,185548.26042031,0
+STE.US,D,20130531,000000,40.3665,40.8748,40.0398,40.2345,287106.44048883,0
+STE.US,D,20130603,000000,40.2047,40.4092,39.6098,40.1361,492822.31133896,0
+STE.US,D,20130604,000000,40.1361,40.4003,39.4779,39.9296,307596.34593151,0
+STE.US,D,20130605,000000,39.8006,39.9296,39.3896,39.4441,214325.17638121,0
+STE.US,D,20130606,000000,39.4868,39.6874,38.8037,39.6645,251111.12341173,0
+STE.US,D,20130607,000000,39.9296,40.1778,39.7916,40.1084,165580.07002969,0
+STE.US,D,20130610,000000,40.1441,40.3297,39.7718,40.3208,110805.0254219,0
+STE.US,D,20130611,000000,39.8503,40.1084,39.3806,39.7063,302334.87984654,0
+STE.US,D,20130612,000000,40.0011,40.1778,38.8842,38.9636,332613.489133,0
+STE.US,D,20130613,000000,38.8653,38.9725,38.5804,38.8653,580072.60718023,0
+STE.US,D,20130614,000000,38.8037,39.2456,38.4135,38.9546,408168.50469506,0
+STE.US,D,20130617,000000,39.3001,39.5662,38.9466,39.5026,336893.96977257,0
+STE.US,D,20130618,000000,39.5126,39.869,39.3001,39.735,220889.92292444,0
+STE.US,D,20130619,000000,39.7151,39.8233,39.0351,39.0618,166990.11071096,0
+STE.US,D,20130620,000000,38.6697,38.6954,37.9806,38.1037,308490.71459221,0
+STE.US,D,20130621,000000,38.1117,38.6954,37.8089,38.5287,665500.92902694,0
+STE.US,D,20130624,000000,38.0233,38.2278,37.3382,37.9707,506563.15777794,0
+STE.US,D,20130625,000000,38.2586,38.4135,37.9419,38.1117,453160.88849056,0
+STE.US,D,20130626,000000,38.1653,38.5287,37.9142,37.9219,392571.44041637,0
+STE.US,D,20130627,000000,38.211,38.6171,38.0501,38.068,371072.34871466,0
+STE.US,D,20130628,000000,38.0769,38.5456,37.9319,38.0501,724128.40621034,0
+STE.US,D,20130701,000000,38.1911,39.2088,38.1554,38.8385,317302.46167823,0
+STE.US,D,20130702,000000,38.7849,39.1661,38.3946,38.6607,278278.57865216,0
+STE.US,D,20130703,000000,38.6081,38.6081,38.3321,38.4512,135980.29461407,0
+STE.US,D,20130705,000000,39.0351,39.0976,38.5356,38.8464,353891.00301337,0
+STE.US,D,20130708,000000,39.0877,39.3547,38.9636,39.2088,312161.85622308,0
+STE.US,D,20130709,000000,39.3547,39.453,38.7322,39.1314,389581.14700017,0
+STE.US,D,20130710,000000,39.1224,39.3001,39.0271,39.1314,217626.68591921,0
+STE.US,D,20130711,000000,39.4441,39.5484,39.2366,39.5026,234549.1884383,0
+STE.US,D,20130712,000000,39.4779,39.6278,39.4093,39.4441,241723.27399021,0
+STE.US,D,20130715,000000,39.4779,39.86,39.4283,39.8155,218976.29628558,0
+STE.US,D,20130716,000000,39.8006,39.9823,39.3806,39.6467,270292.71253658,0
+STE.US,D,20130717,000000,39.7529,39.86,39.2554,39.3646,492277.43133285,0
+STE.US,D,20130718,000000,39.3806,39.5484,38.8842,39.5026,333433.32707196,0
+STE.US,D,20130719,000000,39.5126,39.6198,39.319,39.4868,305834.80225184,0
+STE.US,D,20130722,000000,39.4441,39.7151,39.3896,39.4868,373803.79894866,0
+STE.US,D,20130723,000000,39.6198,39.6725,39.4283,39.6198,238064.21842232,0
+STE.US,D,20130724,000000,39.6804,39.7817,39.3994,39.5216,197556.77116516,0
+STE.US,D,20130725,000000,39.5026,39.6378,39.3449,39.6278,406977.02031938,0
+STE.US,D,20130726,000000,39.3716,39.7718,39.2276,39.6804,206799.58783089,0
+STE.US,D,20130729,000000,39.5831,39.7529,39.1134,39.4093,135014.4167474,0
+STE.US,D,20130730,000000,39.6378,40.2593,39.5404,39.6874,183129.03348002,0
+STE.US,D,20130731,000000,39.8503,40.1679,39.735,39.9475,271714.83928085,0
+STE.US,D,20130801,000000,40.3208,40.9037,40.3119,40.6822,486186.05558975,0
+STE.US,D,20130802,000000,40.6237,40.6822,40.3913,40.5442,182469.33587556,0
+STE.US,D,20130805,000000,40.4817,40.5442,39.8155,40.1084,212763.05274075,0
+STE.US,D,20130806,000000,40.0101,40.5611,39.735,40.4092,276801.05745257,0
+STE.US,D,20130807,000000,39.5315,40.1262,38.1752,38.9546,764988.36363782,0
+STE.US,D,20130808,000000,39.2178,39.2644,38.5544,38.9725,567315.76770241,0
+STE.US,D,20130809,000000,38.9099,39.4193,38.7134,38.8464,197608.13693283,0
+STE.US,D,20130812,000000,38.5724,39.3994,38.2278,39.2644,245825.4852008,0
+STE.US,D,20130813,000000,39.1998,39.2644,38.6081,38.9368,303829.5229687,0
+STE.US,D,20130814,000000,38.8385,38.9636,38.6428,38.8126,233400.00528306,0
+STE.US,D,20130815,000000,38.3758,38.6081,38.1037,38.2278,307657.78341834,0
+STE.US,D,20130816,000000,38.0322,38.2676,37.7662,37.8277,267478.67420553,0
+STE.US,D,20130819,000000,37.786,38.1275,37.6123,37.6222,132573.03202497,0
+STE.US,D,20130820,000000,37.6123,38.059,37.5537,37.9965,236698.49330531,0
+STE.US,D,20130821,000000,37.8436,38.0412,37.4902,37.6123,202899.81817526,0
+STE.US,D,20130822,000000,37.7473,38.8306,37.7473,38.5287,221786.30592896,0
+STE.US,D,20130823,000000,38.5544,38.5544,37.9618,38.068,222435.93181426,0
+STE.US,D,20130826,000000,38.0869,38.3331,37.8942,37.9796,161390.23486249,0
+STE.US,D,20130827,000000,37.5417,37.5417,37.0075,37.0165,392864.52744369,0
+STE.US,D,20130828,000000,37.0761,37.3769,36.9589,37.096,172130.71616611,0
+STE.US,D,20130829,000000,37.0245,37.3769,37.0075,37.1565,231177.17686623,0
+STE.US,D,20130830,000000,37.0761,37.0761,36.4028,36.4645,343036.71128333,0
+STE.US,D,20130903,000000,37.0165,37.0245,36.1339,36.3453,558076.97972434,0
+STE.US,D,20130904,000000,36.3255,36.5846,36.3156,36.4446,276109.13034683,0
+STE.US,D,20130905,000000,36.4108,36.7196,36.3642,36.533,314727.12309109,0
+STE.US,D,20130906,000000,36.6223,36.7683,36.0783,36.393,297970.80393801,0
+STE.US,D,20130909,000000,36.4298,37.2013,36.4108,37.1654,253222.15574598,0
+STE.US,D,20130910,000000,37.4245,37.665,37.3362,37.655,221280.70562754,0
+STE.US,D,20130911,000000,37.5338,37.7642,37.507,37.7384,160911.82820277,0
+STE.US,D,20130912,000000,37.6837,37.8178,37.507,37.7741,297894.25887247,0
+STE.US,D,20130913,000000,37.9509,38.0957,37.7552,38.0769,209032.48796687,0
+STE.US,D,20130916,000000,38.5307,38.5834,38.2367,38.4532,195567.60663265,0
+STE.US,D,20130917,000000,38.4532,38.7541,38.3162,38.7541,263036.03888762,0
+STE.US,D,20130918,000000,38.7541,39.0401,38.4255,38.9586,368805.20473355,0
+STE.US,D,20130919,000000,38.9953,39.1433,38.8335,39.0579,284684.19203278,0
+STE.US,D,20130920,000000,39.3329,39.7529,39.1184,39.1433,938306.53549193,0
+STE.US,D,20130923,000000,39.1433,39.1433,38.8076,38.8335,350881.57333078,0
+STE.US,D,20130924,000000,38.8335,39.0401,38.4255,38.5128,307750.44323453,0
+STE.US,D,20130925,000000,38.4791,38.6905,38.1921,38.1921,150449.32634774,0
+STE.US,D,20130926,000000,38.1841,38.3419,37.8595,38.059,229561.67311425,0
+STE.US,D,20130927,000000,37.7473,38.202,37.7204,38.059,152203.819824,0
+STE.US,D,20130930,000000,37.793,38.3609,37.6013,38.3062,252971.36993909,0
+STE.US,D,20131001,000000,38.211,39.0847,38.1117,39.0132,539859.25412232,0
+STE.US,D,20131002,000000,38.7441,38.9864,38.4791,38.9686,289999.03822925,0
+STE.US,D,20131003,000000,38.9416,39.1791,38.4155,38.7352,310335.85354085,0
+STE.US,D,20131004,000000,38.6816,39.1531,38.5217,39.0401,217146.26491567,0
+STE.US,D,20131007,000000,38.6816,38.9059,38.5834,38.6021,175916.67539532,0
+STE.US,D,20131008,000000,38.6201,38.897,38.4791,38.5574,211283.51719733,0
+STE.US,D,20131009,000000,38.6378,38.8593,38.4255,38.8335,300094.92950716,0
+STE.US,D,20131010,000000,39.2703,39.6078,39.1621,39.4163,203041.82941531,0
+STE.US,D,20131011,000000,39.2614,40.0825,39.1959,40.0646,181149.94066666,0
+STE.US,D,20131014,000000,39.7628,40.4747,39.7628,40.4747,188675.52921699,0
+STE.US,D,20131015,000000,40.3665,40.3943,40.021,40.2255,301536.19251779,0
+STE.US,D,20131016,000000,40.439,40.9096,40.3566,40.8391,160331.69717962,0
+STE.US,D,20131017,000000,40.6762,41.1767,40.6405,40.7944,280782.40803333,0
+STE.US,D,20131018,000000,41.0318,41.4457,40.574,41.1062,307707.13484219,0
+STE.US,D,20131021,000000,41.1866,41.1866,40.8123,40.995,228011.63553677,0
+STE.US,D,20131022,000000,41.0735,41.4825,41.0039,41.1866,161857.56263114,0
+STE.US,D,20131023,000000,41.0902,41.8011,41.0902,41.6692,128047.80861002,0
+STE.US,D,20131024,000000,41.6692,41.7139,41.1062,41.27,150690.04043547,0
+STE.US,D,20131025,000000,41.4369,41.6781,40.8997,41.2958,166954.85969394,0
+STE.US,D,20131028,000000,41.4279,41.4279,40.8997,41.1677,263068.2683889,0
+STE.US,D,20131029,000000,41.3217,41.8111,41.0039,41.7923,256120.7965179,0
+STE.US,D,20131030,000000,41.7664,42.2152,40.0735,40.2433,380313.15103656,0
+STE.US,D,20131031,000000,40.1182,40.6862,40.0021,40.295,264552.8397919,0
+STE.US,D,20131101,000000,40.2066,40.4837,39.8313,40.0735,342112.12746519,0
+STE.US,D,20131104,000000,40.1689,40.4668,40.0298,40.4023,194284.4696127,0
+STE.US,D,20131105,000000,40.1689,40.2692,40.021,40.1778,196146.73048389,0
+STE.US,D,20131106,000000,40.3486,40.4102,40.0895,40.3139,172240.49790486,0
+STE.US,D,20131107,000000,40.5205,40.5293,39.9565,39.9743,156569.91007638,0
+STE.US,D,20131108,000000,39.9197,40.429,39.9197,40.3327,196556.64945337,0
+STE.US,D,20131111,000000,40.3665,40.6178,40.1282,40.5205,287237.37283779,0
+STE.US,D,20131112,000000,40.3744,40.7517,40.1441,40.7418,120129.42301276,0
+STE.US,D,20131113,000000,40.5115,40.6018,40.1094,40.5919,177304.55829445,0
+STE.US,D,20131114,000000,40.5293,40.7785,40.4023,40.5293,83786.631624928,0
+STE.US,D,20131115,000000,40.4568,40.5472,40.1182,40.5015,141258.8826216,0
+STE.US,D,20131118,000000,40.6872,40.6872,40.0001,40.0715,285532.23078538,0
+STE.US,D,20131119,000000,40.027,40.4013,39.9009,40.2146,103765.90090661,0
+STE.US,D,20131120,000000,40.3744,40.6962,39.9266,40.5115,156006.90097577,0
+STE.US,D,20131121,000000,40.6872,41.2353,40.5482,41.0248,243839.34218403,0
+STE.US,D,20131122,000000,40.9314,41.4775,40.7637,41.414,301151.45284619,0
+STE.US,D,20131125,000000,41.404,41.6046,41.1618,41.2541,152174.61183847,0
+STE.US,D,20131126,000000,41.2254,41.5043,41.0992,41.3434,138895.05013664,0
+STE.US,D,20131127,000000,41.4507,41.692,41.2919,41.5956,118980.23985753,0
+STE.US,D,20131129,000000,41.5043,41.6582,41.1618,41.3355,90508.496986928,0
+STE.US,D,20131202,000000,41.2919,41.5132,40.8768,41.2541,151639.8035515,0
+STE.US,D,20131203,000000,41.0745,41.3872,40.8927,41.1172,133514.73776568,0
+STE.US,D,20131204,000000,40.8847,41.0595,40.0637,40.5651,134662.913749,0
+STE.US,D,20131205,000000,40.5839,40.9404,40.3744,40.9404,115555.85534587,0
+STE.US,D,20131206,000000,41.3683,41.9442,41.3683,41.6046,168812.08470554,0
+STE.US,D,20131209,000000,41.6136,41.827,41.1618,41.7634,146029.85598388,0
+STE.US,D,20131210,000000,41.6314,41.6314,41.0496,41.2084,212395.43499171,0
+STE.US,D,20131211,000000,41.274,41.414,40.1778,40.303,294100.24226792,0
+STE.US,D,20131212,000000,40.2235,40.5651,40.0368,40.4013,188303.88278028,0
+STE.US,D,20131213,000000,40.4837,40.868,40.3218,40.7637,216579.22712742,0
+STE.US,D,20131216,000000,40.8768,41.5868,40.3317,41.1172,221231.35420369,0
+STE.US,D,20131217,000000,41.126,41.126,40.3397,40.8133,187827.49046439,0
+STE.US,D,20131218,000000,40.9404,41.7109,40.575,41.7009,180533.55145457,0
+STE.US,D,20131219,000000,41.5402,41.7884,41.2353,41.7714,262997.76635484,0
+STE.US,D,20131220,000000,41.9064,42.7921,41.8518,42.6968,769089.56767647,0
+STE.US,D,20131223,000000,42.7216,43.0106,42.516,43.0106,193285.35507282,0
+STE.US,D,20131224,000000,42.937,43.4473,42.937,43.0989,140179.19432851,0
+STE.US,D,20131226,000000,43.2518,43.2518,42.6173,42.9659,173461.19026608,0
+STE.US,D,20131227,000000,43.1972,43.3411,43.0106,43.2885,151387.00340078,0
+STE.US,D,20131230,000000,43.1873,43.4216,42.9133,43.0106,148663.61054211,0
+STE.US,D,20131231,000000,43.1615,43.3858,42.8666,43.0463,195764.00515611,0
+STE.US,D,20140102,000000,43.0463,43.1346,42.0533,42.2738,320145.70799483,0
+STE.US,D,20140103,000000,42.2648,42.4556,42.0722,42.3811,144032.63407604,0
+STE.US,D,20140106,000000,42.4724,42.5608,42.0792,42.5082,279308.91552139,0
+STE.US,D,20140107,000000,42.7058,43.4296,42.6353,43.2785,299296.24217841,0
+STE.US,D,20140108,000000,43.1446,43.7255,42.946,43.648,365992.17357442,0
+STE.US,D,20140109,000000,43.7532,44.2476,43.5854,44.2039,518844.61211181,0
+STE.US,D,20140110,000000,44.1355,44.4065,43.6887,43.8247,339599.23353678,0
+STE.US,D,20140113,000000,43.6301,43.9418,43.4375,43.8247,440492.68014126,0
+STE.US,D,20140114,000000,43.9944,44.496,43.6122,44.3182,192566.23432537,0
+STE.US,D,20140115,000000,44.47,44.7222,44.059,44.3698,131441.9779642,0
+STE.US,D,20140116,000000,44.1642,44.5327,44.1642,44.486,150962.98402448,0
+STE.US,D,20140117,000000,44.4164,44.6766,44.059,44.2555,138177.94373303,0
+STE.US,D,20140121,000000,44.2555,44.5862,44.0213,44.4333,137140.55666038,0
+STE.US,D,20140122,000000,44.4333,44.614,44.1543,44.5763,115547.79797054,0
+STE.US,D,20140123,000000,44.3112,44.6597,43.9051,44.1265,386423.66304603,0
+STE.US,D,20140124,000000,43.7442,43.7701,43.0206,43.1525,1244014.4340825,0
+STE.US,D,20140127,000000,43.1525,43.2061,41.9709,41.9889,306130.91079492,0
+STE.US,D,20140128,000000,41.9969,42.2142,41.7884,42.0633,305067.33725246,0
+STE.US,D,20140129,000000,41.7555,41.8797,41.414,41.6652,408136.27519378,0
+STE.US,D,20140130,000000,41.8617,42.0961,41.6225,41.7982,359850.43923557,0
+STE.US,D,20140131,000000,41.0248,41.4249,40.7438,41.1082,428637.25952752,0
+STE.US,D,20140203,000000,40.9692,41.4239,39.1998,39.4113,895358.71068426,0
+STE.US,D,20140204,000000,39.454,39.6755,39.0251,39.1214,648432.38658016,0
+STE.US,D,20140205,000000,37.0265,39.3359,35.7426,39.0867,658744.81981982,0
+STE.US,D,20140206,000000,38.8523,39.5771,38.6458,39.3279,470129.72091775,0
+STE.US,D,20140207,000000,39.3459,39.6755,38.9526,39.043,310280.4590855,0
+STE.US,D,20140210,000000,39.0598,39.5603,38.7174,39.4799,293306.59079875,0
+STE.US,D,20140211,000000,39.5345,40.294,39.5345,40.1778,388546.78144326,0
+STE.US,D,20140212,000000,40.1778,40.2761,39.74,40.0368,235201.83583934,0
+STE.US,D,20140213,000000,39.8562,40.724,39.7489,40.5919,195017.69076696,0
+STE.US,D,20140214,000000,40.6018,40.6962,40.1441,40.5382,188785.31095574,0
+STE.US,D,20140218,000000,40.6018,41.0834,40.5205,40.7338,263655.44961546,0
+STE.US,D,20140219,000000,40.6178,40.8133,39.8929,39.9177,236297.63888307,0
+STE.US,D,20140220,000000,39.9633,40.6415,39.865,40.6098,202558.38689601,0
+STE.US,D,20140221,000000,40.7874,40.8321,40.4102,40.4935,245993.68291064,0
+STE.US,D,20140224,000000,40.6375,41.1369,40.5293,40.6703,201807.03664727,0
+STE.US,D,20140225,000000,40.6782,40.841,40.4837,40.8153,214958.68751586,0
+STE.US,D,20140226,000000,40.9513,41.6275,40.6972,41.5917,456866.27396656,0
+STE.US,D,20140227,000000,41.4735,41.6791,41.2581,41.6712,201030.50710066,0
+STE.US,D,20140228,000000,41.7257,42.0226,41.3474,41.5352,227247.19205314,0
+STE.US,D,20140303,000000,41.128,41.8488,41.128,41.5739,368452.69456324,0
+STE.US,D,20140304,000000,42.1934,42.9311,42.0515,42.6908,447839.99926261,0
+STE.US,D,20140305,000000,42.4556,42.5706,42.1656,42.2917,197365.40850127,0
+STE.US,D,20140306,000000,42.3364,42.8874,42.0703,42.7514,1148789.3510166,0
+STE.US,D,20140307,000000,43.084,43.084,42.5082,42.6461,157078.53189354,0
+STE.US,D,20140310,000000,42.516,42.7742,42.1299,42.6631,574216.90966531,0
+STE.US,D,20140311,000000,42.7841,42.7841,41.7069,42.0047,236633.02713084,0
+STE.US,D,20140312,000000,41.8946,41.9502,41.6275,41.9234,240740.27420099,0
+STE.US,D,20140313,000000,42.0862,42.3105,41.2392,41.6354,285941.14258295,0
+STE.US,D,20140314,000000,41.4369,41.8946,41.278,41.4001,143678.1095619,0
+STE.US,D,20140317,000000,41.7069,42.0515,41.6195,41.8777,134686.07870305,0
+STE.US,D,20140318,000000,41.9689,42.5349,41.6275,42.5082,187813.39005758,0
+STE.US,D,20140319,000000,42.3721,42.8398,42.1199,42.3274,143992.34719943,0
+STE.US,D,20140320,000000,42.2917,42.9689,42.2917,42.811,217871.42869461,0
+STE.US,D,20140321,000000,43.2011,43.7035,42.8021,42.9867,565023.44442342,0
+STE.US,D,20140324,000000,43.2011,43.2191,42.5706,42.8775,295407.55141384,0
+STE.US,D,20140325,000000,43.1734,43.488,42.7514,42.9946,173046.23543701,0
+STE.US,D,20140326,000000,43.3461,43.4613,42.6551,42.7424,205330.12400663,0
+STE.US,D,20140327,000000,42.9221,43.1823,42.5618,42.811,218503.93265736,0
+STE.US,D,20140328,000000,42.8021,43.2388,42.5012,42.6551,239018.01022601,0
+STE.US,D,20140331,000000,42.7514,43.1019,42.5012,42.9778,328222.21958275,0
+STE.US,D,20140401,000000,43.2468,44.0024,42.9778,43.931,265722.16638544,0
+STE.US,D,20140402,000000,44.0997,46.5948,44.048,46.0825,778707.05229467,0
+STE.US,D,20140403,000000,46.3158,46.3794,45.6317,46.1799,401968.35438512,0
+STE.US,D,20140404,000000,46.5581,46.6823,45.2882,45.3884,399967.10378963,0
+STE.US,D,20140407,000000,45.1739,45.5791,44.6975,44.9834,337675.53517876,0
+STE.US,D,20140408,000000,45.0271,45.5314,44.7074,44.9487,411305.84521087,0
+STE.US,D,20140409,000000,44.9577,45.5235,44.7779,45.4778,385299.65918867,0
+STE.US,D,20140410,000000,45.6754,46.3714,44.1175,44.4333,327968.41226013,0
+STE.US,D,20140411,000000,44.0997,44.7689,43.8843,43.9667,230751.1431461,0
+STE.US,D,20140414,000000,44.5047,44.7689,44.1175,44.614,255523.54357219,0
+STE.US,D,20140415,000000,44.7332,45.1095,43.7135,44.8573,275307.42150234,0
+STE.US,D,20140416,000000,45.0092,45.1006,44.3599,44.5972,205325.08814704,0
+STE.US,D,20140417,000000,44.478,44.8632,44.2208,44.5337,229576.78069298,0
+STE.US,D,20140421,000000,44.614,44.9208,44.3509,44.8195,161880.72758518,0
+STE.US,D,20140422,000000,44.8632,45.4431,44.6875,45.0569,164017.94638922,0
+STE.US,D,20140423,000000,44.9764,45.0648,44.4433,44.8484,279657.39700406,0
+STE.US,D,20140424,000000,45.0013,45.037,44.623,44.8632,197350.30092254,0
+STE.US,D,20140425,000000,44.6419,44.9664,44.0024,44.075,308037.48723037,0
+STE.US,D,20140428,000000,44.4065,44.5337,43.2746,44.0382,278454.83373732,0
+STE.US,D,20140429,000000,44.3787,44.3887,43.653,43.653,312931.33556629,0
+STE.US,D,20140430,000000,43.507,43.653,42.9867,43.2468,432909.68279177,0
+STE.US,D,20140501,000000,43.3263,43.7324,42.9589,43.2905,446790.52612697,0
+STE.US,D,20140502,000000,43.2388,43.6261,42.9589,43.4425,301814.17196639,0
+STE.US,D,20140505,000000,43.2011,43.653,43.0661,43.4703,380828.82305713,0
+STE.US,D,20140506,000000,43.3551,43.7135,43.1654,43.2011,331524.73629268,0
+STE.US,D,20140507,000000,43.4087,43.5815,42.516,42.8775,371217.38147044,0
+STE.US,D,20140508,000000,45.4858,48.1617,44.0113,46.5581,1306021.9802132,0
+STE.US,D,20140509,000000,46.4955,48.529,46.4221,48.4039,1025888.1908933,0
+STE.US,D,20140512,000000,48.5934,49.8256,48.5934,49.5109,725723.76652399,0
+STE.US,D,20140513,000000,49.5109,49.6608,48.4039,48.4852,643057.11006877,0
+STE.US,D,20140514,000000,48.5111,48.7364,47.5827,47.7455,436428.74146346,0
+STE.US,D,20140515,000000,47.4765,47.6453,46.8818,47.3245,594319.05392065,0
+STE.US,D,20140516,000000,47.2054,47.7932,46.6733,47.7357,278770.07854677,0
+STE.US,D,20140519,000000,47.69,48.2659,47.672,47.8995,338791.4816608,0
+STE.US,D,20140520,000000,47.7455,47.7455,46.9105,47.3951,431367.70258962,0
+STE.US,D,20140521,000000,47.541,48.0345,47.4944,47.7455,311025.76630275,0
+STE.US,D,20140522,000000,47.69,48.2063,47.3782,47.9164,315402.93544618,0
+STE.US,D,20140523,000000,47.8826,48.1238,47.6543,48.0444,161386.20617483,0
+STE.US,D,20140527,000000,48.1517,48.6541,47.6116,48.5111,256396.76162266,0
+STE.US,D,20140528,000000,48.3602,48.6014,48.0881,48.377,169111.21476436,0
+STE.US,D,20140529,000000,48.4515,48.5458,48.0623,48.2847,169506.02615511,0
+STE.US,D,20140530,000000,48.4128,48.4128,47.7932,48.1705,213856.84144064,0
+STE.US,D,20140602,000000,48.107,48.107,47.3167,47.3782,285233.10072656,0
+STE.US,D,20140603,000000,47.0258,47.4219,46.294,47.133,655153.24477023,0
+STE.US,D,20140604,000000,46.9512,47.558,46.6206,47.4675,215934.6371017,0
+STE.US,D,20140605,000000,47.6304,48.2966,47.0883,47.7852,306559.96603078,0
+STE.US,D,20140606,000000,48.0554,48.4376,47.7377,47.8141,184102.968722,0
+STE.US,D,20140609,000000,47.8319,48.3442,47.5837,48.11,169147.4729533,0
+STE.US,D,20140610,000000,47.8845,47.9729,47.3603,47.8668,186469.82272271,0
+STE.US,D,20140611,000000,47.558,48.0454,47.2114,47.6304,180825.63130997,0
+STE.US,D,20140612,000000,47.4318,47.4675,46.9781,47.115,117479.55370389,0
+STE.US,D,20140613,000000,47.259,47.4587,46.8003,46.9423,150823.99430019,0
+STE.US,D,20140616,000000,46.9324,47.4119,46.7626,46.9592,242315.49107635,0
+STE.US,D,20140617,000000,47.0724,47.55,46.8093,46.9512,405811.7224135,0
+STE.US,D,20140618,000000,47.0258,47.3525,46.7626,47.2044,220124.4722689,0
+STE.US,D,20140619,000000,47.3167,47.7009,47.1866,47.542,134838.16166224,0
+STE.US,D,20140620,000000,47.7297,48.1357,47.259,48.0911,459462.76316394,0
+STE.US,D,20140623,000000,48.2877,48.2877,47.4587,47.6463,206325.20985883,0
+STE.US,D,20140624,000000,47.4318,48.3799,47.3345,47.9095,370961.55980398,0
+STE.US,D,20140625,000000,47.7664,48.5161,47.7664,48.5071,267452.48773574,0
+STE.US,D,20140626,000000,48.5498,48.5498,47.9282,48.2877,240510.63900433,0
+STE.US,D,20140627,000000,47.9472,48.524,47.7664,48.3065,380764.36405456,0
+STE.US,D,20140630,000000,48.2529,48.4089,47.5668,48.3255,355929.51896972,0
+STE.US,D,20140701,000000,48.5071,49.6886,48.5071,49.1912,426722.62571674,0
+STE.US,D,20140702,000000,48.9936,49.3739,48.7325,48.9609,293595.64913842,0
+STE.US,D,20140703,000000,49.0404,49.4761,48.8426,49.4286,131664.56295747,0
+STE.US,D,20140707,000000,49.1734,49.2011,48.5797,48.66,193926.92358281,0
+STE.US,D,20140708,000000,48.5161,48.5161,47.7098,48.4177,302296.60731377,0
+STE.US,D,20140709,000000,48.5884,48.9241,48.4277,48.66,163902.12161897,0
+STE.US,D,20140710,000000,47.7952,48.5597,47.673,48.3542,222278.81299549,0
+STE.US,D,20140711,000000,48.5884,49.2299,48.2699,49.1386,317130.23528073,0
+STE.US,D,20140714,000000,49.3928,49.3928,48.8139,48.9688,147962.61888912,0
+STE.US,D,20140715,000000,48.9419,49.085,48.0275,48.3353,222640.38771305,0
+STE.US,D,20140716,000000,48.66,48.66,47.4587,47.9015,389989.05162582,0
+STE.US,D,20140717,000000,47.6364,48.0375,47.2968,47.6214,299630.62325426,0
+STE.US,D,20140718,000000,47.5142,48.4565,47.4408,48.3353,210519.0737137,0
+STE.US,D,20140721,000000,48.0097,48.0454,47.3525,47.8766,234087.90370113,0
+STE.US,D,20140722,000000,48.0554,49.1038,48.0554,48.7414,250300.35002,0
+STE.US,D,20140723,000000,48.7414,48.8854,48.3065,48.4892,158204.55009473,0
+STE.US,D,20140724,000000,48.4813,48.5071,48.0097,48.1357,267595.5061477,0
+STE.US,D,20140725,000000,47.7197,47.8578,47.2868,47.6214,192793.85517821,0
+STE.US,D,20140728,000000,47.6641,47.7377,47.0446,47.6214,211434.59298461,0
+STE.US,D,20140729,000000,47.6214,47.8042,47.115,47.3603,251972.25539922,0
+STE.US,D,20140730,000000,47.7297,48.0375,47.1509,47.1777,325963.13297698,0
+STE.US,D,20140731,000000,46.7527,47.0068,45.9634,45.9733,396404.7367256,0
+STE.US,D,20140801,000000,46.0031,46.2106,45.463,45.5712,525682.30224406,0
+STE.US,D,20140804,000000,45.7042,46.7815,44.9824,46.4351,653238.61095946,0
+STE.US,D,20140805,000000,47.7098,48.2619,46.0309,47.1687,409578.54537633,0
+STE.US,D,20140806,000000,46.856,47.5053,46.4826,46.563,328572.71540924,0
+STE.US,D,20140807,000000,46.6366,46.8192,45.8541,46.0855,264009.97412962,0
+STE.US,D,20140808,000000,46.0766,46.7438,45.8343,46.563,253925.16174277,0
+STE.US,D,20140811,000000,46.8658,47.259,46.4448,46.7438,189645.43577131,0
+STE.US,D,20140812,000000,46.7726,47.3692,46.697,47.3603,398567.13482752,0
+STE.US,D,20140813,000000,47.5767,48.2013,47.5053,48.1646,310193.8423008,0
+STE.US,D,20140814,000000,48.4277,48.6233,48.2092,48.3989,349771.66988023,0
+STE.US,D,20140815,000000,48.8516,48.8775,48.1824,48.4982,338708.89356375,0
+STE.US,D,20140818,000000,49.0124,49.4006,48.8516,49.3839,286232.21526644,0
+STE.US,D,20140819,000000,49.4464,49.7174,49.2666,49.7075,270463.93176217,0
+STE.US,D,20140820,000000,49.4286,49.774,49.3203,49.6976,184460.5147519,0
+STE.US,D,20140821,000000,49.6608,50.1493,49.2498,50.1145,240184.3153038,0
+STE.US,D,20140822,000000,50.0551,50.4045,49.9875,50.2248,309609.68258999,0
+STE.US,D,20140825,000000,50.4135,50.769,50.4135,50.6875,297425.9239319,0
+STE.US,D,20140826,000000,50.751,51.0885,50.7053,50.893,420128.67118798,0
+STE.US,D,20140827,000000,51.0339,51.0339,50.6954,50.76,245520.3121105,0
+STE.US,D,20140828,000000,50.4859,50.6954,50.0361,50.6328,195674.36685566,0
+STE.US,D,20140829,000000,50.614,51.1472,50.4591,51.0797,193587.50664738,0
+STE.US,D,20140902,000000,51.2663,51.9415,50.9873,51.8491,376530.21332308,0
+STE.US,D,20140903,000000,51.9226,52.3784,51.2861,51.3686,241539.96870164,0
+STE.US,D,20140904,000000,51.4768,51.7935,51.0628,51.2494,224153.15992966,0
+STE.US,D,20140905,000000,51.1948,51.7837,50.7768,51.6644,243200.7951898,0
+STE.US,D,20140908,000000,51.6923,51.869,51.3507,51.7201,208915.65602471,0
+STE.US,D,20140909,000000,51.8134,52.0487,51.0797,51.2395,171051.02787302,0
+STE.US,D,20140910,000000,51.1472,51.73,50.9495,51.2395,173531.69230014,0
+STE.US,D,20140911,000000,50.903,51.8134,50.903,51.7647,305081.43765927,0
+STE.US,D,20140912,000000,51.6297,51.8789,51.0339,51.2207,398820.94215014,0
+STE.US,D,20140915,000000,51.3507,51.6744,50.8037,51.3407,347509.56175871,0
+STE.US,D,20140916,000000,51.3407,51.8322,51.0339,51.4034,344991.63197073,0
+STE.US,D,20140917,000000,51.2951,51.3597,50.76,51.0072,221225.3111722,0
+STE.US,D,20140918,000000,51.2951,51.4034,50.9585,51.175,163265.58896857,0
+STE.US,D,20140919,000000,51.2395,51.6744,50.6498,50.8136,483070.87285605,0
+STE.US,D,20140922,000000,50.5247,50.5435,50.0361,50.3687,229730.877996,0
+STE.US,D,20140923,000000,49.9518,50.3588,49.8346,50.0461,378119.53060526,0
+STE.US,D,20140924,000000,50.2893,50.5048,49.9795,50.477,256252.73603879,0
+STE.US,D,20140925,000000,50.195,50.4422,49.5804,49.5904,266573.22665377,0
+STE.US,D,20140926,000000,49.6171,49.8703,49.3173,49.4731,251089.97280151,0
+STE.US,D,20140929,000000,48.9192,49.6588,48.7901,49.4533,365980.08751144,0
+STE.US,D,20140930,000000,49.5447,49.6092,48.939,48.9649,426450.68929964,0
+STE.US,D,20141001,000000,48.9976,49.4344,48.6719,48.9092,411147.71922019,0
+STE.US,D,20141002,000000,48.9469,49.2816,48.6341,48.939,252670.22553645,0
+STE.US,D,20141003,000000,49.2626,49.7909,49.0174,49.5715,198408.83860541,0
+STE.US,D,20141006,000000,49.8703,50.2724,49.7154,50.1404,243815.17005807,0
+STE.US,D,20141007,000000,49.8525,51.175,49.6866,50.9585,637571.0446467,0
+STE.US,D,20141008,000000,50.903,52.4201,50.7322,52.3506,624833.34143526,0
+STE.US,D,20141009,000000,52.1669,52.3604,51.6555,52.1758,1208474.358711,0
+STE.US,D,20141010,000000,52.0389,52.7636,51.1392,51.1572,714723.43486626,0
+STE.US,D,20141013,000000,52.2671,52.4627,50.2248,51.323,3917669.1149052,0
+STE.US,D,20141014,000000,51.4034,51.4034,49.7621,49.8971,1709475.9131733,0
+STE.US,D,20141015,000000,48.9092,50.0898,47.4477,49.8436,1629826.7437761,0
+STE.US,D,20141016,000000,49.4533,50.1493,48.9976,49.8971,756484.81115784,0
+STE.US,D,20141017,000000,50.2983,50.3073,49.1624,49.5348,718551.6953159,0
+STE.US,D,20141020,000000,49.4633,51.0797,49.4633,51.0529,585385.43903288,0
+STE.US,D,20141021,000000,51.2663,51.6049,51.0162,51.4302,533715.50543964,0
+STE.US,D,20141022,000000,52.1758,53.7268,51.6923,53.5013,1162366.0284335,0
+STE.US,D,20141023,000000,54.0812,55.4701,53.6353,54.7592,918734.16366398,0
+STE.US,D,20141024,000000,54.9985,55.0174,53.975,54.0812,476281.52697575,0
+STE.US,D,20141027,000000,53.9937,54.2708,53.5926,54.1526,419714.72353083,0
+STE.US,D,20141028,000000,54.2271,54.8059,53.9353,54.7592,570321.16869734,0
+STE.US,D,20141029,000000,54.7514,55.4334,54.1595,54.8248,409321.71653795,0
+STE.US,D,20141030,000000,54.5537,55.6569,54.371,55.2061,377041.856656,0
+STE.US,D,20141031,000000,56.0311,56.2218,55.2061,56.0789,405640.50318792,0
+STE.US,D,20141103,000000,56.0789,56.2576,54.7692,54.9171,515003.25842727,0
+STE.US,D,20141104,000000,54.509,56.8046,54.509,56.6576,1133005.9599336,0
+STE.US,D,20141105,000000,58.4289,58.8896,56.748,56.8592,1041379.5021209,0
+STE.US,D,20141106,000000,57.1133,57.4301,56.894,57.1491,556901.6100993,0
+STE.US,D,20141107,000000,57.0588,57.177,56.1672,56.6417,415692.07890155,0
+STE.US,D,20141110,000000,56.7858,57.7825,56.4849,57.7458,465621.61942533,0
+STE.US,D,20141111,000000,57.6813,58.6921,57.6644,58.5154,561705.82013477,0
+STE.US,D,20141112,000000,58.4141,58.8727,58.0537,58.4727,421502.4536803,0
+STE.US,D,20141113,000000,58.6752,59.0068,58.2532,58.9164,406734.29188781,0
+STE.US,D,20141114,000000,58.7616,58.9254,57.0022,57.717,391277.22450536,0
+STE.US,D,20141117,000000,57.8759,58.0636,57.2643,57.4122,403205.16149698,0
+STE.US,D,20141118,000000,57.5393,58.0447,56.6229,57.0866,950038.0739601,0
+STE.US,D,20141119,000000,57.0946,57.4381,56.1503,56.4313,458122.2173448,0
+STE.US,D,20141120,000000,56.0222,56.4671,55.5903,56.3121,606716.33302476,0
+STE.US,D,20141121,000000,56.8115,56.9366,56.1333,56.3488,411785.25904251,0
+STE.US,D,20141124,000000,56.3399,57.6763,56.193,57.6505,369199.00895239,0
+STE.US,D,20141125,000000,57.59,57.7598,56.3767,56.9288,554435.046079,0
+STE.US,D,20141126,000000,57.0617,57.723,56.7213,57.573,346759.21868189,0
+STE.US,D,20141128,000000,57.9514,58.7089,57.6147,58.0607,324155.2593892,0
+STE.US,D,20141201,000000,58.0607,58.2155,57.4897,57.6505,604496.52612367,0
+STE.US,D,20141202,000000,57.8442,58.3822,57.5443,58.154,441913.79971361,0
+STE.US,D,20141203,000000,58.0705,58.4875,57.6069,58.1261,448340.56370446,0
+STE.US,D,20141204,000000,57.9593,58.3059,57.2415,57.8352,293488.8889154,0
+STE.US,D,20141205,000000,57.7885,59.5181,57.6069,59.3801,608525.21378445,0
+STE.US,D,20141208,000000,59.3186,60.0533,59.0068,59.3533,430920.51825927,0
+STE.US,D,20141209,000000,60.6013,61.8682,59.3533,61.6677,1351289.3219416,0
+STE.US,D,20141210,000000,61.6042,61.9676,60.1,60.1098,787808.86489225,0
+STE.US,D,20141211,000000,60.2103,60.9836,60.1,60.385,664835.18839099,0
+STE.US,D,20141212,000000,59.7683,60.4733,59.5718,59.6999,533852.48082011,0
+STE.US,D,20141215,000000,60.1098,60.3473,58.2969,59.2014,540361.832908,0
+STE.US,D,20141216,000000,59.0724,60.0622,57.9255,57.9782,904122.11351835,0
+STE.US,D,20141217,000000,58.1976,59.5281,57.573,59.4754,727597.10628627,0
+STE.US,D,20141218,000000,60.0911,60.1745,59.0247,59.5887,599579.5128337,0
+STE.US,D,20141219,000000,59.8646,60.787,59.253,60.6947,1092893.3240673,0
+STE.US,D,20141222,000000,60.5179,60.9479,59.7396,60.6391,310084.06056204,0
+STE.US,D,20141223,000000,61.0948,61.0948,59.4099,60.0275,370430.78020468,0
+STE.US,D,20141224,000000,60.2579,61.0125,60.0195,60.805,147286.80653403,0
+STE.US,D,20141226,000000,61.0849,61.34,60.6391,60.7483,181357.4180812,0
+STE.US,D,20141229,000000,60.6013,60.805,59.9282,60.4138,275352.74423852,0
+STE.US,D,20141230,000000,60.4138,60.8744,59.7098,59.9649,295127.55762142,0
+STE.US,D,20141231,000000,60.2201,60.787,59.0534,59.0624,300707.2900316,0
+STE.US,D,20150102,000000,59.2909,60.1745,58.9264,59.3463,493796.24658096,0
+STE.US,D,20150105,000000,59.1468,59.7593,58.3724,58.7516,436727.87152227,0
+STE.US,D,20150106,000000,59.0247,59.3712,58.0705,58.7913,540767.72318982,0
+STE.US,D,20150107,000000,59.2014,59.5887,58.8727,59.2629,433583.48080304,0
+STE.US,D,20150108,000000,59.818,60.8744,59.2441,60.8218,747722.41549566,0
+STE.US,D,20150109,000000,60.8218,60.8933,60.0911,60.1546,413423.92774854,0
+STE.US,D,20150112,000000,60.3383,60.385,58.98,58.9979,621317.30427932,0
+STE.US,D,20150113,000000,59.3086,60.0354,58.281,58.9979,545928.47208328,0
+STE.US,D,20150114,000000,58.4786,58.9264,57.8442,58.4439,519430.78616645,0
+STE.US,D,20150115,000000,58.562,58.8192,57.5155,57.6317,435363.15357718,0
+STE.US,D,20150116,000000,57.3665,59.1001,57.3665,58.9164,484988.52818259,0
+STE.US,D,20150120,000000,59.2014,59.5718,58.145,58.6067,438954.72862676,0
+STE.US,D,20150121,000000,58.6354,59.2441,58.2889,58.7715,381589.23785311,0
+STE.US,D,20150122,000000,59.1557,60.1377,58.42,60.1198,344142.58604621,0
+STE.US,D,20150123,000000,60.1198,60.6302,59.6264,60.2767,360415.46267999,0
+STE.US,D,20150126,000000,60.1098,61.2864,59.4397,61.23,557137.28832746,0
+STE.US,D,20150127,000000,60.7483,61.1117,60.2489,60.7384,364387.74871352,0
+STE.US,D,20150128,000000,60.7683,61.1187,59.3623,59.5281,489028.29473443,0
+STE.US,D,20150129,000000,59.6829,60.5915,59.2183,60.5558,350078.85731437,0
+STE.US,D,20150130,000000,60.2103,60.4634,59.0247,59.4,717146.69049421,0
+STE.US,D,20150202,000000,59.4,59.4844,58.017,59.0824,478952.54689483,0
+STE.US,D,20150203,000000,59.4754,61.1564,59.253,61.0223,589007.22923992,0
+STE.US,D,20150204,000000,61.6499,61.9319,60.4038,61.1564,736102.67311007,0
+STE.US,D,20150205,000000,61.5029,61.9139,60.7027,61.6867,426816.29270485,0
+STE.US,D,20150206,000000,61.6042,61.9239,60.6768,61.0025,448446.31675555,0
+STE.US,D,20150209,000000,60.6947,61.0025,59.6551,59.7922,435545.45169384,0
+STE.US,D,20150210,000000,60.4138,60.5011,59.253,60.2013,784084.34314987,0
+STE.US,D,20150211,000000,60.239,60.4375,59.5718,59.9551,391650.88528588,0
+STE.US,D,20150212,000000,60.2103,60.4555,59.5528,59.9748,335561.48132877,0
+STE.US,D,20150213,000000,59.8478,60.3561,59.2352,59.6551,388865.04776846,0
+STE.US,D,20150217,000000,59.5091,59.6919,58.98,59.4934,383507.90035154,0
+STE.US,D,20150218,000000,59.4934,60.1298,58.7616,60.1,542888.82724322,0
+STE.US,D,20150219,000000,60.0721,60.2677,59.3276,59.5181,235018.53055077,0
+STE.US,D,20150220,000000,59.5361,60.8645,59.1269,60.4555,430724.1197358,0
+STE.US,D,20150223,000000,60.4634,60.932,59.3046,59.9004,514382.8405275,0
+STE.US,D,20150224,000000,59.816,59.8905,59.1518,59.7366,445490.26718446,0
+STE.US,D,20150225,000000,59.7266,60.1913,58.9204,59.2233,291813.96202044,0
+STE.US,D,20150226,000000,59.0584,59.1776,58.5361,58.7556,670155.07044705,0
+STE.US,D,20150227,000000,58.6574,59.3593,58.2165,58.9671,451686.38880672,0
+STE.US,D,20150302,000000,59.1141,59.4358,58.1172,59.396,580674.89598553,0
+STE.US,D,20150303,000000,59.2879,59.2879,57.8352,57.9593,631116.07984223,0
+STE.US,D,20150304,000000,57.7419,58.422,57.178,57.8442,397621.40039915,0
+STE.US,D,20150305,000000,57.5533,58.8132,57.4132,58.7299,344553.51218761,0
+STE.US,D,20150306,000000,58.2264,58.4369,57.5533,57.9255,671929.70736161,0
+STE.US,D,20150309,000000,58.0804,58.5263,57.5533,58.3842,544788.35347527,0
+STE.US,D,20150310,000000,57.6932,59.6144,57.589,59.2233,1364429.8939191,0
+STE.US,D,20150311,000000,59.2312,59.4059,58.2264,58.7476,724780.04643947,0
+STE.US,D,20150312,000000,59.0018,59.7366,58.6861,59.5857,446091.54881783,0
+STE.US,D,20150313,000000,59.5331,60.3561,58.9919,60.229,498942.8950676,0
+STE.US,D,20150316,000000,60.2936,62.4729,60.2936,62.1116,865597.7877622,0
+STE.US,D,20150317,000000,62.0391,62.0391,61.4602,61.635,484061.93002061,0
+STE.US,D,20150318,000000,61.5347,61.78,60.8863,61.3073,628492.39700316,0
+STE.US,D,20150319,000000,61.1048,62.3528,60.932,62.3041,493582.72613493,0
+STE.US,D,20150320,000000,63.0061,63.5273,62.5226,63.4817,1077431.2208253,0
+STE.US,D,20150323,000000,63.1243,63.4172,62.8612,63.1788,589541.03035497,0
+STE.US,D,20150324,000000,62.9703,63.729,62.8413,63.2176,598072.78364857,0
+STE.US,D,20150325,000000,63.592,64.0595,62.2942,62.4153,666896.86930139,0
+STE.US,D,20150326,000000,62.2654,62.5316,61.7997,62.5226,331750.34280168,0
+STE.US,D,20150327,000000,62.4223,63.31,62.2654,63.2821,651033.91163711,0
+STE.US,D,20150330,000000,63.592,64.5699,63.2633,64.3237,527279.67690156,0
+STE.US,D,20150331,000000,63.9017,64.3683,63.5095,64.2195,535927.25496541,0
+STE.US,D,20150401,000000,63.729,64.3307,62.0679,62.7321,710008.86313123,0
+STE.US,D,20150402,000000,62.9536,63.5016,62.5782,63.1888,579693.91054013,0
+STE.US,D,20150406,000000,63.0061,64.3495,62.6884,63.7458,401998.56954258,0
+STE.US,D,20150407,000000,63.5095,64.3307,63.1611,63.9017,466785.9101593,0
+STE.US,D,20150408,000000,63.9673,64.7407,63.9296,64.5868,691078.05981327,0
+STE.US,D,20150409,000000,64.5699,65.2362,63.9196,64.5779,570815.6901077,0
+STE.US,D,20150410,000000,64.9462,65.0077,64.2681,64.5699,348821.9067642,0
+STE.US,D,20150413,000000,64.4597,64.9074,63.9394,64.1479,598730.46690919,0
+STE.US,D,20150414,000000,64.3406,64.4398,63.1788,63.3903,622690.07959973,0
+STE.US,D,20150415,000000,63.6198,64.0933,63.1988,63.4718,461445.88466495,0
+STE.US,D,20150416,000000,63.3358,63.9017,63.0796,63.2732,319124.43567282,0
+STE.US,D,20150417,000000,62.8145,63.2534,62.5226,63.1888,450468.71796126,0
+STE.US,D,20150420,000000,63.3189,63.7388,62.457,63.7011,662126.90311104,0
+STE.US,D,20150421,000000,64.2035,64.423,63.995,64.1578,314824.81876686,0
+STE.US,D,20150422,000000,64.139,64.5064,63.582,64.3683,180230.39270809,0
+STE.US,D,20150423,000000,64.3683,65.2451,64.1578,64.6165,307572.17380555,0
+STE.US,D,20150424,000000,64.697,64.9274,64.2482,64.6702,250361.78750683,0
+STE.US,D,20150427,000000,64.6792,64.8152,62.7867,62.9883,574767.83270292,0
+STE.US,D,20150428,000000,62.7778,63.5631,62.0023,63.5373,472463.33824525,0
+STE.US,D,20150429,000000,63.3546,63.5631,62.2009,62.2367,425743.65461518,0
+STE.US,D,20150430,000000,61.9199,62.0847,60.5745,60.779,699943.18701079,0
+STE.US,D,20150501,000000,60.8863,61.7899,60.5278,61.07,626413.59417019,0
+STE.US,D,20150504,000000,61.3073,62.5931,61.2417,62.1116,502440.80312905,0
+STE.US,D,20150505,000000,61.6915,62.0202,60.9221,61.2319,575754.86117981,0
+STE.US,D,20150506,000000,61.2984,61.5625,60.3561,60.7692,706308.51351482,0
+STE.US,D,20150507,000000,61.2319,62.1264,60.7593,61.4791,756041.65551515,0
+STE.US,D,20150508,000000,62.0202,62.6318,61.5892,62.2654,497737.31028511,0
+STE.US,D,20150511,000000,62.3131,62.5226,61.6082,61.6817,464910.55605321,0
+STE.US,D,20150512,000000,60.9598,61.3987,60.5011,61.2716,348926.65264338,0
+STE.US,D,20150513,000000,61.4702,61.7373,60.8953,61.6817,384054.79470149,0
+STE.US,D,20150514,000000,62.0947,63.169,61.7373,63.169,411845.68935742,0
+STE.US,D,20150515,000000,63.2087,63.6198,62.8979,63.6018,354182.07569686,0
+STE.US,D,20150518,000000,63.435,64.6891,63.2434,64.5699,642372.23316644,0
+STE.US,D,20150519,000000,64.3147,64.4597,63.9017,64.3495,830586.47764627,0
+STE.US,D,20150520,000000,64.423,64.9631,63.9673,64.1847,1016704.7973705,0
+STE.US,D,20150521,000000,64.0407,64.3237,63.0796,63.6475,524655.99406247,0
+STE.US,D,20150522,000000,63.3814,64.1301,63.0796,63.1788,358231.91396786,0
+STE.US,D,20150526,000000,63.0061,63.3814,62.3687,62.7131,930154.48601035,0
+STE.US,D,20150527,000000,61.5982,61.6994,58.5263,60.4465,4421101.9823707,0
+STE.US,D,20150528,000000,60.2569,61.6817,59.4714,60.4555,1796841.0266129,0
+STE.US,D,20150529,000000,60.5468,61.5148,59.5598,61.0779,2449301.0936819,0
+STE.US,D,20150601,000000,61.1494,62.3926,60.4991,61.8662,996151.44009722,0
+STE.US,D,20150602,000000,61.5079,62.0232,60.8307,61.344,835430.97455835,0
+STE.US,D,20150603,000000,61.5645,61.7293,61.1683,61.2328,741689.45572364,0
+STE.US,D,20150604,000000,60.4286,60.931,58.8242,59.1349,1749554.3051947,0
+STE.US,D,20150605,000000,58.9324,59.0604,58.281,58.9413,923573.62471648,0
+STE.US,D,20150608,000000,58.9413,59.5023,58.6206,58.7039,599610.73516308,0
+STE.US,D,20150609,000000,58.574,58.7864,58.007,58.2254,521188.30115846,0
+STE.US,D,20150610,000000,58.3842,58.9324,58.2622,58.7309,687642.59641054,0
+STE.US,D,20150611,000000,58.8311,59.5807,58.5907,59.1071,805660.98708905,0
+STE.US,D,20150612,000000,58.4637,58.6294,57.9235,58.2254,983327.12010107,0
+STE.US,D,20150615,000000,58.016,58.2432,56.9396,57.8878,836669.79601403,0
+STE.US,D,20150616,000000,57.8878,58.6961,57.6277,58.5361,631017.37699454,0
+STE.US,D,20150617,000000,58.8311,59.0881,58.4459,58.5907,456768.5782908,0
+STE.US,D,20150618,000000,58.8142,59.4397,58.8142,59.1259,470836.7556022,0
+STE.US,D,20150619,000000,59.1895,59.5538,59.0415,59.3901,931421.50827967,0
+STE.US,D,20150622,000000,59.812,60.0771,59.5091,59.5638,683140.53794963,0
+STE.US,D,20150623,000000,59.6661,59.8409,59.3364,59.4476,397122.85030113,0
+STE.US,D,20150624,000000,59.7703,60.2637,59.2609,60.1248,634287.66420318,0
+STE.US,D,20150625,000000,60.1248,60.7683,60.0861,60.5259,651845.69220075,0
+STE.US,D,20150626,000000,60.8307,60.8307,59.9223,59.9311,742567.70963369,0
+STE.US,D,20150629,000000,59.804,59.9311,59.0415,59.1349,671034.331529,0
+STE.US,D,20150630,000000,59.821,59.9391,58.8489,59.0981,520708.88732683,0
+STE.US,D,20150701,000000,59.5091,59.9311,59.1071,59.2976,1216674.7524445,0
+STE.US,D,20150702,000000,59.4934,59.6571,59.0794,59.1895,783890.96614215,0
+STE.US,D,20150706,000000,58.8242,59.5281,58.6584,59.3533,515545.11691763,0
+STE.US,D,20150707,000000,59.6472,59.804,58.8311,59.2809,496898.33607975,0
+STE.US,D,20150708,000000,58.8489,59.6184,58.8489,59.3623,936984.11876728,0
+STE.US,D,20150709,000000,59.9988,60.1506,59.6184,59.6849,504093.5722419,0
+STE.US,D,20150710,000000,60.4286,61.0869,60.0235,61.0342,568973.57267481,0
+STE.US,D,20150713,000000,61.3997,61.8951,61.1048,61.8405,496898.33607975,0
+STE.US,D,20150714,000000,61.9666,62.3379,61.8494,62.2992,400646.94483239,0
+STE.US,D,20150715,000000,62.2407,62.3379,61.8494,62.0797,593893.02020052,0
+STE.US,D,20150716,000000,62.3479,62.7559,61.9229,62.5991,472801.74800875,0
+STE.US,D,20150717,000000,62.5891,62.5891,62.2694,62.5554,289284.95334139,0
+STE.US,D,20150720,000000,62.4978,63.0866,62.4432,63.0319,373899.48028061,0
+STE.US,D,20150721,000000,63.0032,63.2801,62.5454,63.1491,533533.20732299,0
+STE.US,D,20150722,000000,63.2067,63.7191,63.2067,63.6475,485340.03118098,0
+STE.US,D,20150723,000000,63.6644,63.8382,62.9039,63.0319,482177.51136729,0
+STE.US,D,20150724,000000,62.5821,62.8582,62.1066,62.1582,527210.1820394,0
+STE.US,D,20150727,000000,61.7194,62.4879,61.5824,62.2992,670708.00782848,0
+STE.US,D,20150728,000000,62.5643,62.7461,61.9309,62.5821,504200.3324649,0
+STE.US,D,20150729,000000,62.4699,63.0776,62.1483,62.9227,435288.62285546,0
+STE.US,D,20150730,000000,62.6567,63.1868,62.6378,62.9942,458407.24699681,0
+STE.US,D,20150731,000000,63.2801,63.6832,63.0319,63.3993,464731.27945231,0
+STE.US,D,20150803,000000,63.3716,63.5165,62.3836,62.9227,416809.0325555,0
+STE.US,D,20150804,000000,62.461,63.0598,61.7928,62.1761,504200.3324649,0
+STE.US,D,20150805,000000,62.4978,63.8015,62.4978,63.3893,435397.3974223,0
+STE.US,D,20150806,000000,63.6198,63.9782,61.8951,62.4432,572301.26868262,0
+STE.US,D,20150807,000000,61.775,61.9566,61.0145,61.7004,420350.24900932,0
+STE.US,D,20150810,000000,62.1304,62.6378,61.8405,62.3479,475851.46456796,0
+STE.US,D,20150811,000000,61.9963,62.4352,61.354,62.0142,333994.32182874,0
+STE.US,D,20150812,000000,61.5645,62.7044,60.8943,62.4779,481957.94788978,0
+STE.US,D,20150813,000000,62.4273,62.7461,61.9566,62.1671,305746.1711233,0
+STE.US,D,20150814,000000,62.2794,63.0598,61.8584,63.0319,412503.37261805,0
+STE.US,D,20150817,000000,62.7102,63.434,62.2892,63.434,329846.78788197,0
+STE.US,D,20150818,000000,63.443,63.5621,62.9673,63.1768,366483.67346903,0
+STE.US,D,20150819,000000,62.8194,62.8194,61.9666,62.2992,441723.44422163,0
+STE.US,D,20150820,000000,61.6469,61.9309,60.1148,60.1348,971118.18214509,0
+STE.US,D,20150821,000000,58.5779,59.958,57.998,59.2133,966651.37470121,0
+STE.US,D,20150824,000000,55.9815,59.0941,55.9249,57.0419,741871.75384029,0
+STE.US,D,20150825,000000,57.8709,58.4836,56.9456,57.0508,714643.86828497,0
+STE.US,D,20150826,000000,58.0993,58.0993,56.2396,57.9067,616119.290025,0
+STE.US,D,20150827,000000,57.9156,59.9311,57.6654,59.8855,773083.00432022,0
+STE.US,D,20150828,000000,59.4169,59.9481,59.1866,59.5528,390724.28712391,0
+STE.US,D,20150831,000000,59.4993,60.0076,58.8737,58.9651,457638.77482552,0
+STE.US,D,20150901,000000,57.8978,58.6534,57.1878,57.3595,689658.95458476,0
+STE.US,D,20150902,000000,58.0714,58.7327,57.3695,58.7169,446556.86224264,0
+STE.US,D,20150903,000000,58.6434,59.5528,58.3872,59.1309,669128.76226546,0
+STE.US,D,20150904,000000,58.6534,59.1597,58.2829,58.4587,502280.66279454,0
+STE.US,D,20150908,000000,59.3871,60.0076,58.8996,59.9043,404086.43692277,0
+STE.US,D,20150909,000000,60.5011,60.7613,58.6434,58.7805,385295.63050101,0
+STE.US,D,20150910,000000,58.7249,60.0235,58.5858,59.5528,475670.17362323,0
+STE.US,D,20150911,000000,59.5351,60.3551,59.1866,59.5251,294811.30564005,0
+STE.US,D,20150914,000000,59.5618,59.7098,58.9274,58.981,226915.83249304,0
+STE.US,D,20150915,000000,59.2669,59.3335,58.1083,59.0078,580166.27416835,0
+STE.US,D,20150916,000000,58.7516,58.9988,58.2829,58.7069,631978.21900164,0
+STE.US,D,20150917,000000,58.836,59.6065,58.6047,58.7606,508561.38685769,0
+STE.US,D,20150918,000000,58.1996,59.1408,58.017,58.4836,909405.73738546,0
+STE.US,D,20150921,000000,59.2054,59.8666,58.3009,58.6434,394089.24849257,0
+STE.US,D,20150922,000000,57.998,58.3972,57.7488,57.998,362045.06683877,0
+STE.US,D,20150923,000000,58.1996,58.4587,57.6565,57.9593,374320.47814115,0
+STE.US,D,20150924,000000,57.6117,62.6954,57.2683,62.5991,4263309.3655893,0
+STE.US,D,20150925,000000,62.3369,63.2186,61.4572,62.0499,5937102.1849791,0
+STE.US,D,20150928,000000,60.9628,61.5972,59.0367,59.5877,2139312.7144518,0
+STE.US,D,20150929,000000,59.5877,61.0809,58.6622,59.2669,1197695.6048746,0
+STE.US,D,20150930,000000,59.8666,60.3006,59.0941,59.812,914513.1061674,0
+STE.US,D,20151001,000000,59.7843,60.5558,58.1727,60.1148,2069955.8348559,0
+STE.US,D,20151002,000000,59.8399,60.1148,58.4072,60.1148,1817942.2854082,0
+STE.US,D,20151005,000000,60.6212,60.9895,59.8586,60.9241,873481.92951434,0
+STE.US,D,20151006,000000,60.934,61.1345,59.7196,60.0145,745165.20600297,0
+STE.US,D,20151007,000000,60.2836,61.3689,59.9679,61.359,813488.72721394,0
+STE.US,D,20151008,000000,61.21,62.1204,60.7225,61.9646,870304.30212191,0
+STE.US,D,20151009,000000,62.1284,62.1751,61.0571,61.349,598414.21492783,0
+STE.US,D,20151012,000000,61.1534,62.1135,61.0472,61.8464,334727.54298299,0
+STE.US,D,20151013,000000,61.6797,62.1364,60.934,60.9528,497936.73032432,0
+STE.US,D,20151014,000000,61.0571,61.5794,59.7843,60.0474,413751.25862098,0
+STE.US,D,20151015,000000,60.2161,61.5605,59.8498,61.5605,450465.69644551,0
+STE.US,D,20151016,000000,61.5515,61.7451,60.9241,61.5872,643600.98290297,0
+STE.US,D,20151019,000000,61.22,62.0867,60.9142,61.9845,766353.08158289,0
+STE.US,D,20151020,000000,62.1204,63.3745,61.6707,63.2087,1285195.6793509,0
+STE.US,D,20151021,000000,63.3288,63.6148,62.8691,63.3368,1073867.8465893,0
+STE.US,D,20151022,000000,63.4747,63.4847,61.5416,62.2594,982404.55062675,0
+STE.US,D,20151023,000000,62.4193,63.3368,61.8644,62.4005,1746795.6613189,0
+STE.US,D,20151026,000000,62.4005,62.8393,60.7712,62.2784,10364321.729563,0
+STE.US,D,20151027,000000,61.8187,62.8393,61.349,62.8304,1566259.0883486,0
+STE.US,D,20151028,000000,63.1074,65.6969,62.9148,65.6392,1428038.8433951,0
+STE.US,D,20151029,000000,65.5211,66.1953,64.5679,64.6792,1385411.2992565,0
+STE.US,D,20151030,000000,65.6035,70.1658,65.6035,69.2523,2899396.1508626,0
+STE.US,D,20151102,000000,69.9474,69.9474,67.4711,68.8105,1419757.8759083,0
+STE.US,D,20151103,000000,68.8721,71.5082,68.0977,70.5113,1227291.3516026,0
+STE.US,D,20151104,000000,70.4458,71.5797,68.8383,69.7676,2355328.9324786,0
+STE.US,D,20151105,000000,69.8918,71.3413,69.5134,70.9908,873500.05860883,0
+STE.US,D,20151106,000000,70.9988,70.9988,69.3724,69.7229,714945.0126876,0
+STE.US,D,20151109,000000,69.4936,69.713,67.5446,68.1423,1036890.5368949,0
+STE.US,D,20151110,000000,67.8225,69.0031,67.8225,68.8462,2290403.6093095,0
+STE.US,D,20151111,000000,68.8919,69.0398,67.6875,68.0231,463100.66812161,0
+STE.US,D,20151112,000000,68.052,68.1423,66.7284,67.6697,775555.61137202,0
+STE.US,D,20151113,000000,67.5893,68.6953,67.349,68.4183,1343960.1319147,0
+STE.US,D,20151116,000000,68.5057,69.8918,68.1889,69.5681,1032588.9056451,0
+STE.US,D,20151117,000000,69.9116,70.0397,69.1799,69.5771,958889.10075082,0
+STE.US,D,20151118,000000,69.5393,70.0308,69.297,70.0208,664835.18839099,0
+STE.US,D,20151119,000000,70.1121,70.1121,68.4282,68.8919,371217.38147044,0
+STE.US,D,20151120,000000,69.3069,69.7507,68.7916,68.9217,901097.57625702,0
+STE.US,D,20151123,000000,68.607,68.9941,68.0777,68.6317,1037247.0757529,0
+STE.US,D,20151124,000000,68.0977,69.4092,67.7272,69.3357,1221664.2821123,0
+STE.US,D,20151125,000000,69.1699,70.5391,69.1699,70.258,643624.14785702,0
+STE.US,D,20151127,000000,70.5391,70.684,70.1121,70.5471,259853.3756356,0
+STE.US,D,20151130,000000,70.6016,70.7397,70.1658,70.5718,832584.706726,0
+STE.US,D,20151201,000000,70.8608,71.26,70.2223,71.0545,633301.6428982,0
+STE.US,D,20151202,000000,71.0445,71.3215,69.5304,70.3901,2430834.5966169,0
+STE.US,D,20151203,000000,70.3991,71.0723,67.895,67.9417,805899.68683296,0
+STE.US,D,20151204,000000,67.9219,69.1888,67.634,68.598,773823.27567789,0
+STE.US,D,20151207,000000,68.8303,70.9085,68.3935,70.6563,1282380.6338479,0
+STE.US,D,20151208,000000,69.6495,71.1467,67.201,67.5446,1719573.818795,0
+STE.US,D,20151209,000000,67.4225,68.0142,66.2131,66.6003,1140276.7339895,0
+STE.US,D,20151210,000000,67.0075,68.0977,66.8118,67.8126,1042333.2939246,0
+STE.US,D,20151211,000000,66.934,67.7075,66.7185,66.8505,927722.16583517,0
+STE.US,D,20151214,000000,66.9806,67.8038,65.7236,66.2042,871505.85821673,0
+STE.US,D,20151215,000000,66.6291,67.2655,66.3144,66.5011,876202.30085727,0
+STE.US,D,20151216,000000,67.2478,68.6685,66.8218,68.467,1198394.5821838,0
+STE.US,D,20151217,000000,68.7152,69.0111,67.9765,67.9765,724036.75356605,0
+STE.US,D,20151218,000000,67.7173,67.9417,65.5667,65.6293,2699283.1773767,0
+STE.US,D,20151221,000000,65.9461,66.2131,65.3244,65.7674,896013.37242914,0
+STE.US,D,20151222,000000,66.9161,69.2236,66.9161,68.3845,1367908.6657143,0
+STE.US,D,20151223,000000,69.0766,71.0623,68.7816,70.9908,1001530.7452963,0
+STE.US,D,20151224,000000,70.9908,71.4804,70.6016,70.7863,280014.94303395,0
+STE.US,D,20151228,000000,70.7496,70.9809,69.6872,70.5818,757815.28525781,0
+STE.US,D,20151229,000000,71.2023,71.9312,70.3147,71.8209,552674.50957124,0
+STE.US,D,20151230,000000,72.0781,72.7831,71.0445,71.099,438267.83738061,0
+STE.US,D,20151231,000000,70.9809,70.9809,69.5949,69.6128,636465.16988383,0
+STE.US,D,20160104,000000,68.4769,69.2792,67.8126,68.7152,942152.92503606,0
+STE.US,D,20160105,000000,68.6685,69.3069,67.8505,68.6417,800206.14399637,0
+STE.US,D,20160106,000000,67.7938,69.3904,67.6737,68.7519,753865.15700641,0
+STE.US,D,20160107,000000,67.4513,68.5811,66.8218,66.9886,541881.65532803,0
+STE.US,D,20160108,000000,67.1166,67.3311,65.0942,65.1885,648205.77289924,0
+STE.US,D,20160111,000000,65.4377,66.1129,63.7001,64.3356,713334.54479521,0
+STE.US,D,20160112,000000,64.7894,65.1785,63.6625,64.3267,1000923.4206314,0
+STE.US,D,20160113,000000,64.4567,64.8529,61.8792,61.907,753629.47877826,0
+STE.US,D,20160114,000000,62.0569,63.1243,61.1753,62.7569,848279.46668046,0
+STE.US,D,20160115,000000,61.224,62.2912,60.7731,62.2098,773680.25726593,0
+STE.US,D,20160119,000000,62.7391,63.1631,61.4722,61.9815,758019.74115659,0
+STE.US,D,20160120,000000,61.1465,63.3586,60.226,62.7102,1244917.8672904,0
+STE.US,D,20160121,000000,62.7291,63.44,61.9428,62.46,929590.46973785,0
+STE.US,D,20160122,000000,63.2107,64.282,63.0151,64.273,668171.94894603,0
+STE.US,D,20160125,000000,64.0615,64.9561,63.8273,64.1331,617844.57551573,0
+STE.US,D,20160126,000000,64.3018,64.559,63.4976,64.0795,715631.90393376,0
+STE.US,D,20160127,000000,63.7548,65.1498,63.4589,63.6724,847499.91561811,0
+STE.US,D,20160128,000000,63.988,64.273,61.6012,62.7191,948478.97183538,0
+STE.US,D,20160129,000000,63.0628,64.0953,63.0628,63.9792,722982.24457084,0
+STE.US,D,20160201,000000,63.2841,64.7983,63.2841,64.5212,797386.06263383,0
+STE.US,D,20160202,000000,63.7448,64.0705,63.2751,63.855,472045.36190044,0
+STE.US,D,20160203,000000,64.4667,64.4667,63.0151,63.6822,721644.72026746,0
+STE.US,D,20160204,000000,63.728,64.1608,63.1531,63.44,1029162.5067896,0
+STE.US,D,20160205,000000,63.0994,63.2275,61.4185,61.6847,784035.99889795,0
+STE.US,D,20160208,000000,60.8526,61.2417,58.8679,60.4832,800741.95945526,0
+STE.US,D,20160209,000000,61.4275,62.8125,60.226,61.4185,1658379.0603998,0
+STE.US,D,20160210,000000,61.9259,62.2377,59.2183,59.3196,1270123.35164,0
+STE.US,D,20160211,000000,57.5483,58.8479,56.742,57.72,903837.08386636,0
+STE.US,D,20160212,000000,58.3694,58.4259,56.7133,57.8521,722177.5142106,0
+STE.US,D,20160216,000000,58.2393,59.3643,58.0724,59.1547,557707.34763146,0
+STE.US,D,20160217,000000,59.4328,60.2063,59.2282,59.7574,617587.74667736,0
+STE.US,D,20160218,000000,59.81,60.3273,58.7546,58.8579,622264.04587961,0
+STE.US,D,20160219,000000,58.7109,58.9314,57.9156,58.7844,598163.42912094,0
+STE.US,D,20160222,000000,59.2629,59.6899,58.5798,59.5768,728369.60714522,0
+STE.US,D,20160223,000000,59.0991,59.3473,57.8888,57.999,787662.82496455,0
+STE.US,D,20160224,000000,57.6456,58.6364,56.9525,58.571,484155.59700872,0
+STE.US,D,20160225,000000,58.6941,60.3373,58.5371,60.3006,558407.33211252,0
+STE.US,D,20160226,000000,60.4644,60.6043,59.7803,59.8636,549799.03375336,0
+STE.US,D,20160229,000000,59.9083,60.2549,58.7317,59.6591,909011.93316662,0
+STE.US,D,20160301,000000,59.9361,60.8277,59.6869,60.3006,636329.20167528,0
+STE.US,D,20160302,000000,60.0841,60.9102,60.0841,60.5666,641025.64431582,0
+STE.US,D,20160303,000000,60.5101,61.2834,60.3502,61.2357,601241.34649377,0
+STE.US,D,20160304,000000,61.218,62.2367,61.1892,62.1234,683439.66800845,0
+STE.US,D,20160307,000000,61.8296,63.0736,61.5695,63.0736,676501.26068467,0
+STE.US,D,20160308,000000,62.5623,63.4847,62.4074,62.459,1078527.0238689,0
+STE.US,D,20160309,000000,62.4412,62.6457,62.2644,62.4859,843977.83543067,0
+STE.US,D,20160310,000000,62.4759,63.0826,61.3947,61.5872,974357.24702436,0
+STE.US,D,20160311,000000,62.0639,63.6664,61.8207,63.5731,950304.97451762,0
+STE.US,D,20160314,000000,63.2385,63.7578,62.2367,62.7658,737228.69131125,0
+STE.US,D,20160315,000000,62.2078,62.5722,61.8207,61.9309,711193.29730351,0
+STE.US,D,20160316,000000,61.5695,62.4759,61.5695,62.0729,485565.63768999,0
+STE.US,D,20160317,000000,61.8574,62.1611,61.2457,61.4859,664609.58188198,0
+STE.US,D,20160318,000000,61.5972,62.887,61.4135,62.6079,1603014.8202216,0
+STE.US,D,20160321,000000,62.3329,63.7121,62.1611,63.5363,561555.75151942,0
+STE.US,D,20160322,000000,63.0637,64.269,63.0359,64.1102,655512.80514395,0
+STE.US,D,20160323,000000,64.1102,64.6592,64.011,64.3913,1072414.4975157,0
+STE.US,D,20160324,000000,63.9166,64.3813,63.4708,64.2035,1069013.277958,0
+STE.US,D,20160328,000000,64.2035,65.2431,64.0387,65.0942,682906.87406531,0
+STE.US,D,20160329,000000,64.9005,66.6063,64.6592,66.5339,1221629.0310954,0
+STE.US,D,20160330,000000,66.7811,67.5098,66.3731,66.5428,716337.93144632,0
+STE.US,D,20160331,000000,66.6629,67.0433,65.6135,65.9034,753889.32913238,0
+STE.US,D,20160401,000000,65.7256,67.0333,65.3801,67.0153,683613.90874977,0
+STE.US,D,20160404,000000,67.0055,67.2547,65.2332,65.4089,739842.30243118,0
+STE.US,D,20160405,000000,64.7685,64.7685,63.5263,64.1847,859487.27575273,0
+STE.US,D,20160406,000000,64.011,65.1596,63.6942,65.1129,899457.90037909,0
+STE.US,D,20160407,000000,64.5659,64.9084,64.3038,64.6682,476961.3680185,0
+STE.US,D,20160408,000000,65.0584,65.2967,64.6871,65.0852,335362.06128956,0
+STE.US,D,20160411,000000,65.2242,65.7435,64.9005,65.0584,554313.17827726,0
+STE.US,D,20160412,000000,64.983,65.8745,64.4915,65.8091,591700.40694115,0
+STE.US,D,20160413,000000,66.2449,66.7811,65.6412,66.6163,586762.24304095,0
+STE.US,D,20160414,000000,66.5706,66.6728,66.0314,66.3551,1181653.3706095,0
+STE.US,D,20160415,000000,66.3551,66.7165,65.8269,66.1426,479165.06016895,0
+STE.US,D,20160418,000000,66.0225,67.49,65.6045,67.3848,478964.63295782,0
+STE.US,D,20160419,000000,67.615,67.8315,67.0153,67.2835,447040.30476194,0
+STE.US,D,20160420,000000,67.5983,67.8097,66.7711,67.2924,335997.58676805,0
+STE.US,D,20160421,000000,67.0977,68.1919,66.8764,67.6528,469559.66161375,0
+STE.US,D,20160422,000000,67.615,68.7291,67.2468,67.6438,498113.99258138,0
+STE.US,D,20160425,000000,67.2468,67.624,66.6252,66.8188,586222.39889441,0
+STE.US,D,20160426,000000,66.7811,67.7571,66.6351,67.5197,415000.15179581,0
+STE.US,D,20160427,000000,67.6985,68.1642,66.937,67.1623,416631.77029843,0
+STE.US,D,20160428,000000,66.6986,67.2468,66.0682,66.2281,438265.82303677,0
+STE.US,D,20160429,000000,65.9679,65.9679,65.0942,65.5489,460470.94225103,0
+STE.US,D,20160502,000000,65.532,66.2449,65.3354,65.4764,852163.12158545,0
+STE.US,D,20160503,000000,65.2967,65.3067,64.2442,64.557,548928.83721863,0
+STE.US,D,20160504,000000,64.269,65.5966,64.1002,65.4089,744731.11490752,0
+STE.US,D,20160505,000000,65.4764,66.5159,65.4764,66.2081,394823.47681875,0
+STE.US,D,20160506,000000,65.7067,66.3184,65.5042,66.1426,475783.98404964,0
+STE.US,D,20160509,000000,65.9401,67.3758,65.7891,66.8377,413927.51370613,0
+STE.US,D,20160510,000000,67.1623,67.2735,66.0592,67.2368,409185.7483294,0
+STE.US,D,20160511,000000,67.2924,67.2924,66.4773,66.4971,298751.36217229,0
+STE.US,D,20160512,000000,66.4574,66.7811,65.9589,66.5626,522998.18909006,0
+STE.US,D,20160513,000000,66.1326,66.8853,65.8219,66.0036,518333.97595081,0
+STE.US,D,20160516,000000,66.0225,67.2735,66.0036,67.1156,738353.70234052,0
+STE.US,D,20160517,000000,67.1723,67.1723,65.1696,65.2699,936373.77258667,0
+STE.US,D,20160518,000000,60.0941,64.4437,59.7256,63.7677,2620069.1062468,0
+STE.US,D,20160519,000000,63.425,64.983,63.2683,64.9284,1112378.0719386,0
+STE.US,D,20160520,000000,65.1696,65.4069,64.5392,64.8062,811687.90382958,0
+STE.US,D,20160523,000000,64.9561,65.0752,63.6018,63.7121,588358.61052654,0
+STE.US,D,20160524,000000,64.279,65.2779,63.425,64.8062,791579.71654275,0
+STE.US,D,20160525,000000,64.8617,65.2074,64.1945,64.3913,580885.3949158,0
+STE.US,D,20160526,000000,64.5103,64.6512,63.305,63.442,825486.15906772,0
+STE.US,D,20160527,000000,63.3795,64.5838,63.1401,64.3525,626469.99579745,0
+STE.US,D,20160531,000000,64.3525,64.5193,63.8977,64.4001,645217.49382686,0
+STE.US,D,20160601,000000,64.3326,64.974,63.9831,64.6682,715444.56995753,0
+STE.US,D,20160602,000000,64.5103,65.1696,64.274,64.7595,545189.20789752,0
+STE.US,D,20160603,000000,65.4764,66.5626,64.974,65.389,1001783.545447,0
+STE.US,D,20160606,000000,65.4576,65.6323,64.85,65.4089,677250.59658958,0
+STE.US,D,20160607,000000,65.4952,66.2211,65.1119,65.9321,654920.58805782,0
+STE.US,D,20160608,000000,65.8567,66.7572,65.7077,66.6013,518950.36516292,0
+STE.US,D,20160609,000000,66.3591,67.0393,66.1973,66.7126,396367.47136474,0
+STE.US,D,20160610,000000,66.2479,66.2935,65.6323,65.8467,568744.94465006,0
+STE.US,D,20160613,000000,65.6233,65.7346,63.6048,63.6525,1378220.091782,0
+STE.US,D,20160614,000000,63.3536,63.7161,62.6258,63.0647,767050.04454821,0
+STE.US,D,20160615,000000,63.2315,63.2315,62.3876,62.5047,893196.31258234,0
+STE.US,D,20160616,000000,62.0877,62.4283,61.357,61.9953,1237880.7571189,0
+STE.US,D,20160617,000000,62.0709,62.8125,61.5466,62.7291,1487048.0387343,0
+STE.US,D,20160620,000000,63.5751,64.0248,62.9723,62.9813,1221657.231909,0
+STE.US,D,20160621,000000,62.9813,63.2504,62.2158,62.8403,938127.25889103,0
+STE.US,D,20160622,000000,62.8204,63.1322,62.5047,62.5047,869461.29922889,0
+STE.US,D,20160623,000000,63.1371,64.6305,62.9813,64.5908,1510546.3666878,0
+STE.US,D,20160624,000000,62.6557,62.6557,60.4028,60.9132,10480006.502914,0
+STE.US,D,20160627,000000,60.5597,60.7007,58.8856,58.9026,1838393.9183181,0
+STE.US,D,20160628,000000,59.2471,60.5498,59.0425,60.5209,1448215.5183722,0
+STE.US,D,20160629,000000,60.9787,62.7658,60.9787,62.7044,992846.90904347,0
+STE.US,D,20160630,000000,63.1561,64.0158,62.5424,63.997,864452.63329463,0
+STE.US,D,20160701,000000,64.1341,64.6742,63.3843,64.1251,468210.05124739,0
+STE.US,D,20160705,000000,64.0158,64.2949,62.9982,63.1024,981279.53959748,0
+STE.US,D,20160706,000000,62.9982,63.5751,62.5971,63.3626,784339.15764442,0
+STE.US,D,20160707,000000,63.5393,64.007,63.3218,63.4738,537588.08145355,0
+STE.US,D,20160708,000000,64.0437,64.6742,63.726,64.3773,866424.67590459,0
+STE.US,D,20160711,000000,64.6483,64.833,64.3048,64.3137,566704.41434989,0
+STE.US,D,20160712,000000,64.4697,64.7675,64.3773,64.5808,1238202.0449599,0
+STE.US,D,20160713,000000,65.0495,65.0664,64.1945,64.2552,399727.39687381,0
+STE.US,D,20160714,000000,64.7288,64.7575,64.0338,64.2552,737013.1565214,0
+STE.US,D,20160715,000000,64.5262,64.85,63.7528,64.0437,497994.13912348,0
+STE.US,D,20160718,000000,63.9394,64.1808,63.6882,64.0625,576974.54636911,0
+STE.US,D,20160719,000000,63.8828,63.9017,63.5195,63.7438,507193.64739686,0
+STE.US,D,20160720,000000,63.8173,64.6106,63.5751,64.3137,809068.24967816,0
+STE.US,D,20160721,000000,64.1341,64.3386,63.3814,63.5483,520776.36784515,0
+STE.US,D,20160722,000000,63.873,64.6305,63.5383,64.6106,569321.04698555,0
+STE.US,D,20160725,000000,64.414,64.7377,63.4083,63.5195,725392.4069639,0
+STE.US,D,20160726,000000,63.4083,64.285,63.3536,64.2452,490687.10687876,0
+STE.US,D,20160727,000000,63.9493,65.7167,63.9493,65.4188,871331.6174754,0
+STE.US,D,20160728,000000,65.4188,65.6799,64.694,65.4674,374424.21684842,0
+STE.US,D,20160729,000000,65.4387,66.6301,65.4387,66.0423,1036173.4304912,0
+STE.US,D,20160801,000000,66.0423,67.1216,65.819,66.4713,674527.20373089,0
+STE.US,D,20160802,000000,66.2479,66.7393,65.7713,65.8667,470529.56816807,0
+STE.US,D,20160803,000000,65.8765,66.0056,65.2967,65.7544,631421.25293253,0
+STE.US,D,20160804,000000,65.8954,66.0702,65.399,65.7544,412487.25786741,0
+STE.US,D,20160805,000000,65.9957,67.4592,65.8954,67.4592,681784.88455179,0
+STE.US,D,20160808,000000,67.5684,67.9537,67.4125,67.5594,931168.70812895,0
+STE.US,D,20160809,000000,68.2892,69.2989,67.5257,67.614,700196.99433343,0
+STE.US,D,20160810,000000,67.3082,67.346,66.1356,66.4613,665879.62566704,0
+STE.US,D,20160811,000000,66.3501,66.928,66.1833,66.6203,482494.77052057,0
+STE.US,D,20160812,000000,66.3671,66.7205,65.6999,66.3035,324659.85251873,0
+STE.US,D,20160815,000000,66.4613,66.8913,66.4425,66.7304,276351.85877839,0
+STE.US,D,20160816,000000,66.5836,66.9191,66.1456,66.1833,537848.9389796,0
+STE.US,D,20160817,000000,66.1933,66.1933,65.4387,65.5231,370614.08549324,0
+STE.US,D,20160818,000000,65.4287,66.0989,65.2232,66.09,296660.47327635,0
+STE.US,D,20160819,000000,65.7167,65.9321,65.4477,65.9321,344111.36371685,0
+STE.US,D,20160822,000000,65.7624,65.7911,65.1586,65.4952,385510.15811895,0
+STE.US,D,20160823,000000,65.6233,65.8765,65.2232,65.2421,401437.57478581,0
+STE.US,D,20160824,000000,64.981,65.2232,64.1867,64.423,573308.4405978,0
+STE.US,D,20160825,000000,64.007,64.8986,63.6188,64.7864,412745.09387769,0
+STE.US,D,20160826,000000,64.8986,65.8318,64.5352,65.5529,540041.55223896,0
+STE.US,D,20160829,000000,65.7564,66.4584,65.6005,65.9461,266389.92136521,0
+STE.US,D,20160830,000000,66.0374,66.4296,65.9371,66.3382,340475.473103,0
+STE.US,D,20160831,000000,66.2072,66.5358,65.8318,66.0573,344091.22027855,0
+STE.US,D,20160901,000000,66.0284,66.3382,65.1606,65.5261,332568.16639682,0
+STE.US,D,20160902,000000,65.8517,66.3561,65.6263,66.3561,507460.54795439,0
+STE.US,D,20160906,000000,66.3641,67.0303,65.9649,66.5816,543331.9828859,0
+STE.US,D,20160907,000000,66.3561,67.1782,66.3561,66.7661,511531.5368356,0
+STE.US,D,20160908,000000,66.7661,66.8228,66.2618,66.4981,411821.51723146,0
+STE.US,D,20160909,000000,65.813,66.2707,65.5359,65.8814,767646.29032201,0
+STE.US,D,20160912,000000,65.5072,66.794,65.4417,66.6916,532671.06816358,0
+STE.US,D,20160913,000000,66.2707,66.6083,65.0674,65.4417,462896.21222283,0
+STE.US,D,20160914,000000,65.5072,66.0096,64.85,65.4218,704034.31933031,0
+STE.US,D,20160915,000000,65.1984,66.0006,65.1984,65.8904,514605.42552077,0
+STE.US,D,20160916,000000,65.7654,67.0015,65.4972,66.6093,902971.9231912,0
+STE.US,D,20160919,000000,67.0849,67.6905,66.8992,67.059,416487.74471455,0
+STE.US,D,20160920,000000,67.5893,68.5077,67.2904,68.056,602653.40151887,0
+STE.US,D,20160921,000000,68.5077,69.019,67.5704,68.8512,646433.1503285,0
+STE.US,D,20160922,000000,69.1609,69.7479,68.9088,69.0667,434962.29915494,0
+STE.US,D,20160923,000000,69.1699,69.2206,68.2356,68.3359,361824.49618936,0
+STE.US,D,20160926,000000,68.1602,68.5444,67.9725,68.2455,518173.83561629,0
+STE.US,D,20160927,000000,68.3022,68.5344,67.9477,68.3359,394050.97595979,0
+STE.US,D,20160928,000000,68.4392,68.8512,67.7491,68.3756,449622.69355249,0
+STE.US,D,20160929,000000,68.2932,68.6357,67.3192,67.8792,567428.5709569,0
+STE.US,D,20160930,000000,67.8068,68.879,67.7789,68.3199,665573.44540482,0
+STE.US,D,20161003,000000,68.2257,68.2842,67.3281,67.5098,451923.0742068,0
+STE.US,D,20161004,000000,67.3192,68.1969,66.5993,66.8625,538118.86105286,0
+STE.US,D,20161005,000000,67.059,67.8068,66.8814,67.4612,549727.52454738,0
+STE.US,D,20161006,000000,67.0948,67.5367,66.7771,67.2815,620445.09340076,0
+STE.US,D,20161007,000000,67.3281,67.3281,65.8318,66.6093,651959.50262715,0
+STE.US,D,20161010,000000,67.0113,67.6806,66.8714,67.4711,395837.69893734,0
+STE.US,D,20161011,000000,67.3371,67.3371,65.1219,65.2799,449636.79395931,0
+STE.US,D,20161012,000000,65.6005,65.6452,64.9591,65.2252,367729.54512813,0
+STE.US,D,20161013,000000,64.6295,65.5439,64.1499,65.2342,666009.55084411,0
+STE.US,D,20161014,000000,65.5359,65.8814,64.982,65.0117,327632.01684045,0
+STE.US,D,20161017,000000,64.9074,65.0167,64.2929,64.4974,533087.03016457,0
+STE.US,D,20161018,000000,65.3821,65.4317,64.7288,64.7575,226109.08778897,0
+STE.US,D,20161019,000000,64.843,64.843,64.3307,64.4875,459584.63096568,0
+STE.US,D,20161020,000000,64.1588,64.7575,64.0775,64.6295,367297.46837651,0
+STE.US,D,20161021,000000,64.1588,64.2055,63.6744,63.8977,471970.83117872,0
+STE.US,D,20161024,000000,64.5997,64.5997,63.4212,63.6644,609918.13254317,0
+STE.US,D,20161025,000000,63.7121,64.1965,63.3298,63.869,647847.21969743,0
+STE.US,D,20161026,000000,63.5145,63.7309,63.1681,63.4777,553621.25117152,0
+STE.US,D,20161027,000000,63.3843,63.59,62.2525,62.5424,562951.69179387,0
+STE.US,D,20161028,000000,62.3776,63.1174,62.2427,62.5424,634986.64151233,0
+STE.US,D,20161031,000000,62.4679,62.882,61.8504,62.4492,624654.06483436,0
+STE.US,D,20161101,000000,62.7668,62.8889,61.4732,62.0212,592225.14350897,0
+STE.US,D,20161102,000000,61.0412,63.31,60.9152,61.3669,936788.72741573,0
+STE.US,D,20161103,000000,61.1485,61.8702,60.1586,60.1873,906314.72677773,0
+STE.US,D,20161104,000000,60.103,61.2824,59.6264,61.067,764212.84126311,0
+STE.US,D,20161107,000000,61.6837,62.4233,61.5882,62.3399,755277.21203151,0
+STE.US,D,20161108,000000,62.1384,62.6079,61.6837,62.0023,501896.93029486,0
+STE.US,D,20161109,000000,61.636,62.0063,60.5131,61.8604,827801.64730075,0
+STE.US,D,20161110,000000,62.3299,62.4233,61.1485,61.6557,542575.5967776,0
+STE.US,D,20161111,000000,61.4582,61.7451,60.5229,60.5705,810082.47179676,0
+STE.US,D,20161114,000000,60.9152,61.8424,60.5041,61.076,788325.54408476,0
+STE.US,D,20161115,000000,61.1197,62.7401,60.925,62.5336,420362.3350723,0
+STE.US,D,20161116,000000,62.0777,62.9376,61.6657,62.1582,513144.01907182,0
+STE.US,D,20161117,000000,62.1671,62.3965,61.8424,62.0689,505658.7173981,0
+STE.US,D,20161118,000000,61.9735,62.2814,61.3063,61.8902,408388.06817257,0
+STE.US,D,20161121,000000,62.1046,62.6497,61.4949,62.5911,744622.34034069,0
+STE.US,D,20161122,000000,62.6298,62.7708,61.6727,62.1681,733236.26183943,0
+STE.US,D,20161123,000000,61.7581,62.7064,61.7581,62.6994,294803.24826473,0
+STE.US,D,20161125,000000,62.8939,63.3546,62.7798,62.9605,109462.46525895,0
+STE.US,D,20161128,000000,62.9516,63.0339,62.1681,62.7608,333842.23886953,0
+STE.US,D,20161129,000000,62.5554,62.9516,62.1781,62.7798,382087.78795112,0
+STE.US,D,20161130,000000,62.4173,63.1094,61.5794,61.5794,479758.28442699,0
+STE.US,D,20161201,000000,61.4215,62.0122,60.4167,60.6798,547405.99328286,0
+STE.US,D,20161202,000000,60.784,61.8604,60.4991,61.0561,570170.09291006,0
+STE.US,D,20161205,000000,61.5039,62.0411,61.214,61.4762,528478.21148063,0
+STE.US,D,20161206,000000,61.6827,62.188,61.2834,62.1394,328631.13138033,0
+STE.US,D,20161207,000000,62.2544,63.1838,61.7024,62.8939,571992.06690465,0
+STE.US,D,20161208,000000,63.1451,63.6356,62.7151,63.3169,430791.60025412,0
+STE.US,D,20161209,000000,63.2395,63.3824,62.7818,63.0726,440470.52235913,0
+STE.US,D,20161212,000000,62.7431,63.8223,62.5454,63.8044,852306.13999741,0
+STE.US,D,20161213,000000,64.0497,65.3434,63.9841,64.8827,556058.60720629,0
+STE.US,D,20161214,000000,64.9114,65.8308,64.1221,64.5918,961545.01309119,0
+STE.US,D,20161215,000000,64.546,65.5786,63.9543,65.2292,1124595.0672699,0
+STE.US,D,20161216,000000,65.7356,65.8795,64.4994,64.6492,2286655.9226131,0
+STE.US,D,20161219,000000,64.555,65.5826,64.4408,64.6772,519195.10793831,0
+STE.US,D,20161220,000000,64.6772,65.0395,64.4795,64.836,428906.17442888,0
+STE.US,D,20161221,000000,64.7794,65.0346,63.9643,64.1499,422132.94329921,0
+STE.US,D,20161222,000000,64.2542,64.9413,63.8868,64.8072,522655.7506389,0
+STE.US,D,20161223,000000,64.7407,65.4942,64.5272,64.845,300707.2900316,0
+STE.US,D,20161227,000000,64.9581,65.5976,64.5818,64.6405,313673.62126779,0
+STE.US,D,20161228,000000,64.5818,64.5818,63.5591,63.5978,369732.81006745,0
+STE.US,D,20161229,000000,63.6356,64.0218,63.1094,63.3913,408850.36008164,0
+STE.US,D,20161230,000000,63.4003,63.6545,63.0905,63.2494,455063.43623837,0
+STE.US,D,20170103,000000,63.4559,64.0308,62.9693,64.0308,551724.74645521,0
+STE.US,D,20170104,000000,64.3287,64.3961,63.588,64.1588,556180.47500803,0
+STE.US,D,20170105,000000,64.2055,64.4408,63.7746,64.1022,313179.09985743,0
+STE.US,D,20170106,000000,64.2939,64.7407,63.9246,64.284,467391.22048033,0
+STE.US,D,20170109,000000,64.3376,65.0792,64.0407,64.7983,391069.74709082,0
+STE.US,D,20170110,000000,64.6315,65.5976,64.3574,65.1845,358933.91279274,0
+STE.US,D,20170111,000000,65.2669,65.4754,64.6415,64.9114,508001.39927283,0
+STE.US,D,20170112,000000,64.3475,64.4795,63.4847,64.2939,408843.30987823,0
+STE.US,D,20170113,000000,64.5649,65.1945,64.3038,65.0057,252563.46531344,0
+STE.US,D,20170117,000000,64.555,65.5221,64.3574,65.5032,295469.99607259,0
+STE.US,D,20170118,000000,65.7009,65.8597,65.249,65.7554,433899.73278441,0
+STE.US,D,20170119,000000,65.7733,66.1783,65.1925,65.4566,384348.88890074,0
+STE.US,D,20170120,000000,65.4566,65.7931,64.4607,64.555,366819.0617168,0
+STE.US,D,20170123,000000,64.4697,65.3037,64.1499,64.7506,238315.0042292,0
+STE.US,D,20170124,000000,64.6315,65.8308,64.3207,65.7356,466426.34978558,0
+STE.US,D,20170125,000000,65.7931,66.3184,65.7554,66.2439,273983.99760578,0
+STE.US,D,20170126,000000,65.9629,66.3194,65.7009,65.8597,247651.48788303,0
+STE.US,D,20170127,000000,66.085,66.4693,65.6611,65.954,379235.4770873,0
+STE.US,D,20170130,000000,65.6809,65.8398,65.0257,65.7266,343146.49302209,0
+STE.US,D,20170131,000000,65.7009,66.6728,65.5549,66.4793,497021.21105341,0
+STE.US,D,20170201,000000,66.9856,67.4662,66.6103,67.2755,703966.83881199,0
+STE.US,D,20170202,000000,67.2198,67.3142,66.6103,67.062,409763.86500872,0
+STE.US,D,20170203,000000,67.3509,67.8126,66.9786,67.7362,302262.36346865,0
+STE.US,D,20170206,000000,67.2755,67.906,66.8148,66.8148,646556.02530215,0
+STE.US,D,20170207,000000,62.885,63.8083,61.3937,62.2447,2840831.118338,0
+STE.US,D,20170208,000000,61.9001,62.5911,61.2567,62.4978,2298786.3011596,0
+STE.US,D,20170209,000000,62.5643,63.0528,62.2784,63.0141,1306423.8418074,0
+STE.US,D,20170210,000000,63.1451,63.4182,62.7341,63.0339,706008.37628409,0
+STE.US,D,20170213,000000,63.3169,63.7558,62.885,63.7388,801849.84856197,0
+STE.US,D,20170214,000000,63.5313,65.1269,63.446,64.7049,1352697.3482791,0
+STE.US,D,20170215,000000,64.555,64.9502,64.2155,64.4994,529024.09865867,0
+STE.US,D,20170216,000000,64.6315,64.6492,63.8313,64.2343,470949.55885671,0
+STE.US,D,20170217,000000,64.1588,64.5649,63.7101,64.3376,719030.10197562,0
+STE.US,D,20170221,000000,64.3664,65.6432,64.284,65.5221,839991.44899033,0
+STE.US,D,20170222,000000,65.4467,65.7931,64.8162,65.1169,380861.05255841,0
+STE.US,D,20170223,000000,65.3533,65.4467,64.6772,65.1458,339053.34635874,0
+STE.US,D,20170224,000000,64.2502,66.2121,64.2502,66.2022,440411.09921613,0
+STE.US,D,20170227,000000,66.1059,66.6907,66.0176,66.2955,532906.74639175,0
+STE.US,D,20170228,000000,66.0692,66.5873,65.6352,66.089,487006.90070064,0
+STE.US,D,20170301,000000,66.5616,67.1723,66.2757,67.0501,708251.34813923,0
+STE.US,D,20170302,000000,66.9766,67.0123,66.5239,66.5873,266591.35574826,0
+STE.US,D,20170303,000000,66.5516,66.8118,65.7961,66.0314,477256.46938965,0
+STE.US,D,20170306,000000,65.5151,65.6631,65.0792,65.4576,520040.12517515,0
+STE.US,D,20170307,000000,65.2292,65.249,64.8152,64.9403,359310.59508902,0
+STE.US,D,20170308,000000,65.0445,65.3771,64.5431,64.7029,324623.59432978,0
+STE.US,D,20170309,000000,64.9015,64.972,64.429,64.8152,401504.04813221,0
+STE.US,D,20170310,000000,65.1945,65.2857,64.27,64.6195,553131.76562074,0
+STE.US,D,20170313,000000,64.5898,64.9849,64.0903,64.9304,510006.67855599,0
+STE.US,D,20170314,000000,64.6475,64.844,63.9693,64.4766,490545.09563871,0
+STE.US,D,20170315,000000,64.695,65.4188,64.4477,65.3731,631492.76213852,0
+STE.US,D,20170316,000000,65.6173,65.6173,64.4766,64.6195,628790.51989005,0
+STE.US,D,20170317,000000,64.552,65.0703,64.4865,64.7585,1258454.2578305,0
+STE.US,D,20170320,000000,64.7585,64.9204,64.1788,64.6475,339555.92514443,0
+STE.US,D,20170321,000000,65.1557,65.3444,64.3257,64.4766,366496.76670393,0
+STE.US,D,20170322,000000,64.4865,64.6851,64.0258,64.41,319377.23582353,0
+STE.US,D,20170323,000000,64.41,64.835,64.2602,64.3733,195169.77372616,0
+STE.US,D,20170324,000000,64.4865,64.967,64.2115,64.6752,272044.18449711,0
+STE.US,D,20170327,000000,64.3257,64.5242,63.7598,64.4021,324054.54219769,0
+STE.US,D,20170328,000000,64.0357,64.4964,63.7598,64.008,432952.99118412,0
+STE.US,D,20170329,000000,63.9017,65.0624,63.6585,64.8817,732905.90945125,0
+STE.US,D,20170330,000000,64.7218,65.8288,64.6385,65.4764,974291.78084987,0
+STE.US,D,20170331,000000,65.0892,65.7574,65.0147,65.4576,464433.15656542,0
+STE.US,D,20170403,000000,65.7296,66.2022,65.4477,65.8725,661965.7556046,0
+STE.US,D,20170404,000000,65.7484,66.0791,65.1706,65.4952,341384.94934242,0
+STE.US,D,20170405,000000,65.7961,65.9669,65.2947,65.389,325483.71914535,0
+STE.US,D,20170406,000000,65.4576,66.0126,65.1269,65.9937,258857.28261148,0
+STE.US,D,20170407,000000,65.7961,66.1446,65.7574,65.8725,322463.21057168,0
+STE.US,D,20170410,000000,65.9281,66.1149,65.5241,65.7018,221856.80796303,0
+STE.US,D,20170411,000000,65.5339,66.1923,65.4089,66.1923,328077.18682698,0
+STE.US,D,20170412,000000,66.4365,66.4753,65.399,65.7018,362534.55238956,0
+STE.US,D,20170413,000000,65.5707,65.8824,65.1369,65.2292,265661.73607052,0
+STE.US,D,20170417,000000,65.4764,65.9937,65.2769,65.9848,360604.81100006,0
+STE.US,D,20170418,000000,65.8328,66.0264,65.3344,65.8824,196980.66882967,0
+STE.US,D,20170419,000000,66.1346,66.6907,65.9848,66.4653,231882.19720686,0
+STE.US,D,20170420,000000,66.9091,67.1336,66.4117,66.8615,392517.05313295,0
+STE.US,D,20170421,000000,66.7463,66.9002,66.2399,66.3789,266207.62324856,0
+STE.US,D,20170424,000000,67.0313,67.7571,66.7106,67.6597,309789.9663628,0
+STE.US,D,20170425,000000,67.8425,68.4927,67.3798,68.1234,543898.01350225,0
+STE.US,D,20170426,000000,68.3042,69.1213,68.3042,68.7738,346984.82519089,0
+STE.US,D,20170427,000000,68.8869,69.6962,68.6517,69.6128,402327.91475885,0
+STE.US,D,20170428,000000,69.7537,70.564,68.9734,69.5481,646164.23542714,0
+STE.US,D,20170501,000000,69.8967,70.4041,69.2632,69.8967,401556.42107182,0
+STE.US,D,20170502,000000,69.7816,70.1121,69.4141,70.1033,536356.31020128,0
+STE.US,D,20170503,000000,70.6483,71.4585,70.1568,70.9233,1221963.4121712,0
+STE.US,D,20170504,000000,71.0733,71.3185,70.564,70.9145,432257.03539073,0
+STE.US,D,20170505,000000,71.2887,71.4485,70.7903,71.3483,619902.22773847,0
+STE.US,D,20170508,000000,71.3682,71.3682,70.6583,70.9601,691574.59556746,0
+STE.US,D,20170509,000000,70.7526,73.0352,70.7526,71.5429,987645.87327341,0
+STE.US,D,20170510,000000,71.5072,72.1098,71.0545,71.9768,707926.03161061,0
+STE.US,D,20170511,000000,71.6571,71.6571,70.4905,70.8578,643252.50142031,0
+STE.US,D,20170512,000000,70.564,70.9968,70.3633,70.676,402126.48037581,0
+STE.US,D,20170515,000000,70.1121,71.2153,70.1121,70.7903,323613.40089883,0
+STE.US,D,20170516,000000,71.0167,71.1864,70.4905,70.9233,376865.60157085,0
+STE.US,D,20170517,000000,70.139,70.5004,69.8679,69.8778,518024.77417285,0
+STE.US,D,20170518,000000,69.8103,70.5718,69.5949,70.3196,440943.89315927,0
+STE.US,D,20170519,000000,70.7803,71.4585,70.6205,71.2242,421623.31431012,0
+STE.US,D,20170522,000000,71.2887,71.8924,71.2887,71.4784,328091.28723379,0
+STE.US,D,20170523,000000,71.6392,72.081,71.5072,71.8825,442286.45332223,0
+STE.US,D,20170524,000000,71.677,72.4296,71.677,72.2528,382329.50921078,0
+STE.US,D,20170525,000000,72.3829,73.0253,72.1098,72.911,456571.17259541,0
+STE.US,D,20170526,000000,72.6004,72.92,72.4007,72.6578,400983.34025207,0
+STE.US,D,20170530,000000,72.5149,72.8059,72.0632,72.6301,246229.36113879,0
+STE.US,D,20170531,000000,73.1107,73.4203,72.7502,73.0908,365429.16447383,0
+STE.US,D,20170601,000000,73.5058,74.7777,73.2973,74.6923,656121.13698074,0
+STE.US,D,20170602,000000,74.9177,75.9543,74.7022,74.873,729696.05255752,0
+STE.US,D,20170605,000000,75.1172,75.8738,74.6535,74.7677,530673.84625575,0
+STE.US,D,20170606,000000,74.3786,75.3537,74.3786,74.6635,496707.98058778,0
+STE.US,D,20170607,000000,74.8055,75.0885,74.5772,74.731,374163.35932238,0
+STE.US,D,20170608,000000,74.6456,75.8828,74.4153,75.7517,462385.57606183,0
+STE.US,D,20170609,000000,75.8084,76.3365,74.9177,75.4479,363952.65044616,0
+STE.US,D,20170612,000000,75.3158,75.6951,74.5017,75.1272,514120.97582955,0
+STE.US,D,20170613,000000,75.3824,76.5093,75.3537,76.0903,511358.30326618,0
+STE.US,D,20170614,000000,76.2343,76.8955,76.2343,76.5093,503275.74864676,0
+STE.US,D,20170615,000000,76.0715,76.687,75.7329,76.4894,476282.53414767,0
+STE.US,D,20170616,000000,76.3077,77.5856,76.3077,77.4356,778029.22559573,0
+STE.US,D,20170619,000000,77.803,78.3252,77.51,77.9747,396781.41902187,0
+STE.US,D,20170620,000000,78.077,78.3977,76.8091,76.9333,392579.49779169,0
+STE.US,D,20170621,000000,77.0296,78.2269,77.0296,77.397,475512.04763254,0
+STE.US,D,20170622,000000,77.1685,78.0224,76.9333,77.4456,393635.01395881,0
+STE.US,D,20170623,000000,77.6034,78.9478,77.3582,78.0314,6381239.8202815,0
+STE.US,D,20170626,000000,78.1793,79.0054,77.9262,78.5983,616309.64551698,0
+STE.US,D,20170627,000000,78.4742,78.8714,76.9521,77.0473,639436.32703365,0
+STE.US,D,20170628,000000,77.5032,78.7372,77.1497,77.8517,729358.64996594,0
+STE.US,D,20170629,000000,77.7642,78.0026,76.687,77.1963,525549.35555126,0
+STE.US,D,20170630,000000,77.7245,77.8517,77.0753,77.0753,445598.03457938,0
+STE.US,D,20170703,000000,77.0753,78.0671,77.0196,77.0753,259605.61134447,0
+STE.US,D,20170705,000000,77.1765,78.2568,76.6681,77.9172,643203.14999648,0
+STE.US,D,20170706,000000,77.2628,77.6888,76.4408,76.4408,634548.52172921,0
+STE.US,D,20170707,000000,76.4993,77.6988,76.3514,77.6422,388907.3489889,0
+STE.US,D,20170710,000000,77.387,77.8418,77.0473,77.6034,435902.99772373,0
+STE.US,D,20170711,000000,77.5935,77.9837,77.1765,77.4743,320451.88825704,0
+STE.US,D,20170712,000000,77.945,78.8049,77.9262,78.4563,431467.41260922,0
+STE.US,D,20170713,000000,78.4177,78.5625,77.4843,77.7544,529392.72357964,0
+STE.US,D,20170714,000000,77.7245,78.4464,77.4456,78.0483,330982.8778023,0
+STE.US,D,20170717,000000,78.3065,78.3065,77.5478,77.9747,504500.46969563,0
+STE.US,D,20170718,000000,77.9648,77.9747,77.3284,77.4644,486784.31570738,0
+STE.US,D,20170719,000000,77.5766,77.7742,77.1328,77.53,491033.57401759,0
+STE.US,D,20170720,000000,77.66,77.9648,77.387,77.7245,379425.83257927,0
+STE.US,D,20170721,000000,77.7245,77.9073,77.2628,77.6888,265758.42457439,0
+STE.US,D,20170724,000000,77.6789,78.3422,77.4058,78.2766,351430.48202456,0
+STE.US,D,20170725,000000,78.1704,78.7662,78.0483,78.6172,436365.28963281,0
+STE.US,D,20170726,000000,78.4742,78.8336,77.9837,78.0224,254904.13284434,0
+STE.US,D,20170727,000000,78.1247,78.1247,77.1497,77.5567,335964.35009485,0
+STE.US,D,20170728,000000,77.4743,77.9222,77.113,77.4257,484862.63169319,0
+STE.US,D,20170731,000000,77.5667,77.6501,77.1685,77.4058,292518.98236108,0
+STE.US,D,20170801,000000,78.0026,78.8912,77.8705,78.2072,471517.60381688,0
+STE.US,D,20170802,000000,78.2369,78.2369,77.2251,77.803,360772.00153797,0
+STE.US,D,20170803,000000,77.5856,78.1207,77.4644,77.7544,433355.8599502,0
+STE.US,D,20170804,000000,77.9937,78.0224,77.52,78.0026,243933.00917214,0
+STE.US,D,20170807,000000,77.9648,78.1058,77.4943,77.7445,705501.76881075,0
+STE.US,D,20170808,000000,81.9919,82.7406,80.1959,81.9919,1291060.4414131,0
+STE.US,D,20170809,000000,81.4082,82.0197,81.139,81.5472,658310.72872438,0
+STE.US,D,20170810,000000,81.3317,81.4648,79.9328,80.0449,340708.1298154,0
+STE.US,D,20170811,000000,79.8344,80.9525,79.8344,80.3289,379252.59900985,0
+STE.US,D,20170814,000000,81.0765,82.0387,80.727,81.0298,559849.60229507,0
+STE.US,D,20170815,000000,81.0487,81.5203,80.9048,81.3118,384121.2680479,0
+STE.US,D,20170816,000000,81.0676,82.0664,81.0388,81.8808,398241.81829891,0
+STE.US,D,20170817,000000,81.6404,82.4646,81.5382,81.5472,390892.48483373,0
+STE.US,D,20170818,000000,81.3317,81.8858,80.4986,80.5086,414605.34040505,0
+STE.US,D,20170821,000000,80.4698,80.6396,80.1263,80.3646,286598.82584356,0
+STE.US,D,20170822,000000,80.319,81.7755,80.2911,81.573,367537.17529232,0
+STE.US,D,20170823,000000,81.2244,81.4369,80.4888,80.4986,277286.51431569,0
+STE.US,D,20170824,000000,80.6297,80.6783,80.2623,80.3835,286148.61999747,0
+STE.US,D,20170825,000000,80.6406,80.878,80.3289,80.594,446271.83259065,0
+STE.US,D,20170828,000000,80.7717,81.1063,80.31,80.8878,695725.15102997,0
+STE.US,D,20170829,000000,80.5185,81.4022,80.3646,81.1143,348449.25315559,0
+STE.US,D,20170830,000000,81.0973,81.7338,80.878,81.6266,337534.53111063,0
+STE.US,D,20170831,000000,81.8768,82.7604,81.7894,82.7297,331039.27942956,0
+STE.US,D,20170901,000000,82.7396,82.8042,82.2451,82.4626,382929.78367222,0
+STE.US,D,20170905,000000,82.264,82.8239,81.6841,82.6631,493484.02328724,0
+STE.US,D,20170906,000000,82.8141,82.8339,82.1498,82.5678,431603.38081777,0
+STE.US,D,20170907,000000,82.6434,82.7297,82.2541,82.5767,314332.31170033,0
+STE.US,D,20170908,000000,82.4904,83.0711,82.2939,82.6244,560207.14832497,0
+STE.US,D,20170911,000000,83.2499,83.6242,82.7396,83.0315,418594.74836114,0
+STE.US,D,20170912,000000,83.1754,83.1754,82.4904,82.9769,270460.91024642,0
+STE.US,D,20170913,000000,82.7843,82.8726,82.397,82.6631,454756.24880423,0
+STE.US,D,20170914,000000,82.4457,82.9193,82.0922,82.3872,335130.41174907,0
+STE.US,D,20170915,000000,82.3872,82.5381,81.8768,82.2362,411864.82562381,0
+STE.US,D,20170918,000000,82.4814,82.7942,82.0824,82.3236,303751.97073122,0
+STE.US,D,20170919,000000,82.4169,82.7564,81.8868,82.4814,522108.85628896,0
+STE.US,D,20170920,000000,82.6065,82.8529,82.141,82.6531,472605.34948529,0
+STE.US,D,20170921,000000,82.6631,82.7486,82.0824,82.3504,412654.44840532,0
+STE.US,D,20170922,000000,82.3037,82.8626,82.2939,82.6154,427465.91859016,0
+STE.US,D,20170925,000000,82.5767,82.5767,82.0922,82.1011,340736.33062903,0
+STE.US,D,20170926,000000,82.4069,82.5867,82.2263,82.3682,474838.24962127,0
+STE.US,D,20170927,000000,82.6434,83.2688,82.121,83.1576,469702.68002571,0
+STE.US,D,20170928,000000,83.5994,83.5994,82.8429,83.2023,301783.95680893,0
+STE.US,D,20170929,000000,83.2112,83.936,82.8726,83.9073,479081.46489998,0
+STE.US,D,20171002,000000,84.1922,84.3977,83.5091,84.2875,401632.96613737,0
+STE.US,D,20171003,000000,84.5138,85.1135,84.2974,85.0848,461600.98913989,0
+STE.US,D,20171004,000000,85.0549,86.1452,84.8464,85.7271,481761.5493663,0
+STE.US,D,20171005,000000,85.7074,86.5443,85.4829,86.3924,462326.15291883,0
+STE.US,D,20171006,000000,86.2911,86.5156,85.7271,85.9109,286199.98576515,0
+STE.US,D,20171009,000000,85.2159,85.6437,85.0749,85.338,228312.77993942,0
+STE.US,D,20171010,000000,85.2724,85.4442,84.6945,85.329,490765.66628814,0
+STE.US,D,20171011,000000,85.4929,85.6339,85.196,85.4244,431354.60935472,0
+STE.US,D,20171012,000000,85.4244,86.1263,85.2257,85.9942,263579.91172182,0
+STE.US,D,20171013,000000,85.7857,86.3081,84.7522,84.9388,474685.15949017,0
+STE.US,D,20171016,000000,85.3955,86.1452,85.1046,86.0589,285204.89991294,0
+STE.US,D,20171017,000000,85.756,86.3457,85.756,86.1749,246016.84786468,0
+STE.US,D,20171018,000000,86.3527,86.3527,85.6239,85.9009,302941.19733949,0
+STE.US,D,20171019,000000,85.8414,86.0489,85.4244,85.9942,337415.68482464,0
+STE.US,D,20171020,000000,86.3726,86.8372,86.2047,86.6009,226860.4380377,0
+STE.US,D,20171023,000000,86.8571,87.5083,86.4609,86.6306,256165.11208218,0
+STE.US,D,20171024,000000,86.6306,86.9038,85.7074,86.591,290545.9325792,0
+STE.US,D,20171025,000000,86.5255,86.6833,85.7461,86.4391,352501.10577041,0
+STE.US,D,20171026,000000,86.3457,87.3228,86.3457,86.5632,322630.40110961,0
+STE.US,D,20171027,000000,86.6406,88.2342,86.5632,88.0823,407021.33588365,0
+STE.US,D,20171030,000000,87.836,87.8817,86.7915,87.4449,356823.88763042,0
+STE.US,D,20171031,000000,87.4547,88.6452,87.0368,88.5867,550414.41579354,0
+STE.US,D,20171101,000000,86.9533,87.0765,82.7297,84.7144,1098188.0268254,0
+STE.US,D,20171102,000000,85.0549,85.8224,83.1754,83.2589,735146.86696255,0
+STE.US,D,20171103,000000,83.2589,84.8177,82.9659,84.1238,492926.05004623,0
+STE.US,D,20171106,000000,83.7453,84.2875,82.5867,82.7644,363563.88208689,0
+STE.US,D,20171107,000000,82.8726,83.0136,82.4765,82.8726,315490.5594028,0
+STE.US,D,20171108,000000,82.8726,83.2886,82.2739,83.2301,252595.69481472,0
+STE.US,D,20171109,000000,83.1477,83.8506,82.7942,83.6689,384884.70435961,0
+STE.US,D,20171110,000000,83.6689,83.6689,81.9512,82.4358,248051.33513337,0
+STE.US,D,20171113,000000,82.1777,83.24,81.6454,83.0791,372206.42429116,0
+STE.US,D,20171114,000000,82.8826,83.8209,82.5281,83.7733,332870.31797138,0
+STE.US,D,20171115,000000,83.3283,83.4803,82.5381,83.1576,254031.92196579,0
+STE.US,D,20171116,000000,83.376,83.9539,83.1477,83.4226,338030.05969291,0
+STE.US,D,20171117,000000,83.0037,83.5805,82.7486,83.385,258661.89125994,0
+STE.US,D,20171120,000000,83.4803,83.7733,82.8141,83.6591,198539.77095439,0
+STE.US,D,20171121,000000,83.8219,84.4096,83.8219,84.3739,304937.41207541,0
+STE.US,D,20171122,000000,84.1942,84.1942,83.4216,83.7265,249212.60435159,0
+STE.US,D,20171124,000000,83.7355,84.3818,83.4893,84.2796,93649.866190416,0
+STE.US,D,20171127,000000,84.2408,84.641,84.0383,84.2498,209479.67229721,0
+STE.US,D,20171128,000000,84.5835,84.7085,83.802,84.7085,170840.52894274,0
+STE.US,D,20171129,000000,84.7085,85.5882,84.631,85.192,234183.58503308,0
+STE.US,D,20171130,000000,85.2595,86.0579,85.0599,85.6884,340174.32870036,0
+STE.US,D,20171201,000000,85.7937,85.7937,83.7355,85.3916,255220.38482572,0
+STE.US,D,20171204,000000,85.7252,86.3209,85.1086,85.2217,373866.24360741,0
+STE.US,D,20171205,000000,85.1552,85.7987,84.5932,84.8504,251185.65413345,0
+STE.US,D,20171206,000000,84.7562,85.3151,84.5932,84.774,349630.66581211,0
+STE.US,D,20171207,000000,84.9438,84.9438,84.213,84.5248,294396.35081099,0
+STE.US,D,20171208,000000,84.6122,84.9975,84.1257,84.2498,333810.00936825,0
+STE.US,D,20171211,000000,84.0958,84.5248,83.5706,83.6591,437866.98295836,0
+STE.US,D,20171212,000000,83.7453,84.0761,83.5061,83.7265,422022.15438853,0
+STE.US,D,20171213,000000,83.7821,84.6887,83.6878,83.7533,466216.85802722,0
+STE.US,D,20171214,000000,83.8317,84.6211,83.3652,83.4128,387951.54284137,0
+STE.US,D,20171215,000000,83.5081,85.5038,83.4505,84.9537,1207730.0586657,0
+STE.US,D,20171218,000000,85.1732,86.3081,84.764,84.8594,340742.37366053,0
+STE.US,D,20171219,000000,85.1086,86.0122,84.9825,85.7054,329809.52252111,0
+STE.US,D,20171220,000000,86.2038,86.2424,84.764,85.05,284515.99432294,0
+STE.US,D,20171221,000000,84.9725,85.5276,83.9926,84.0581,317641.87861365,0
+STE.US,D,20171222,000000,84.1942,84.2796,83.375,83.946,449009.32585614,0
+STE.US,D,20171226,000000,83.792,84.4146,83.6292,83.6978,181676.69157831,0
+STE.US,D,20171227,000000,83.6978,84.3371,83.4505,84.1345,193015.43299956,0
+STE.US,D,20171228,000000,84.4195,84.4195,83.4216,84.0761,203350.02402134,0
+STE.US,D,20171229,000000,84.0383,84.5835,83.2728,83.3174,217899.62950823,0
+STE.US,D,20180102,000000,84.0383,84.347,83.5448,84.1158,396675.66597078,0
+STE.US,D,20180103,000000,82.8696,83.9083,82.1607,83.0017,523462.49534297,0
+STE.US,D,20180104,000000,83.4505,83.6193,82.3922,82.4775,420629.23562982,0
+STE.US,D,20180105,000000,82.4775,83.0394,82.3365,82.821,534400.38234196,0
+STE.US,D,20180108,000000,83.2281,84.8683,82.7466,84.5932,419643.21432485,0
+STE.US,D,20180109,000000,85.0599,86.1422,84.5079,85.6884,530566.07886083,0
+STE.US,D,20180110,000000,85.5545,85.8404,84.8683,85.7837,327497.05580382,0
+STE.US,D,20180111,000000,85.7054,86.3527,85.607,86.1352,281645.55436465,0
+STE.US,D,20180112,000000,86.4391,87.4488,86.1641,87.3168,276451.568798,0
+STE.US,D,20180116,000000,87.3268,89.2589,86.8968,87.3545,421116.70683678,0
+STE.US,D,20180117,000000,87.8877,88.4784,87.4786,87.5363,203380.23917881,0
+STE.US,D,20180118,000000,87.5273,87.6991,86.6893,87.0893,318081.00556868,0
+STE.US,D,20180119,000000,87.563,87.84,86.869,87.5928,282430.14128658,0
+STE.US,D,20180122,000000,87.1638,88.2142,87.0795,87.4886,326706.4258504,0
+STE.US,D,20180123,000000,87.5451,88.0882,87.1559,87.2611,197749.14100097,0
+STE.US,D,20180124,000000,87.6216,87.9641,87.01,87.3445,340403.96389702,0
+STE.US,D,20180125,000000,87.993,88.5658,87.0943,87.4886,909341.27838289,0
+STE.US,D,20180126,000000,87.8122,88.0287,87.0993,87.7288,237130.57005693,0
+STE.US,D,20180129,000000,87.7188,88.7306,87.7188,88.3175,224840.05117583,0
+STE.US,D,20180130,000000,87.7933,88.3821,87.553,87.9264,241448.31605737,0
+STE.US,D,20180131,000000,88.1865,88.4983,86.5741,86.6019,363340.28992172,0
+STE.US,D,20180201,000000,86.3169,87.2414,85.4015,87.0496,227715.52699371,0
+STE.US,D,20180202,000000,86.7835,87.2512,86.2137,86.2991,280292.92248254,0
+STE.US,D,20180205,000000,85.6785,86.2137,83.4693,83.8983,455650.61746492,0
+STE.US,D,20180206,000000,82.688,84.4394,81.4608,84.1345,483315.61563145,0
+STE.US,D,20180207,000000,83.4416,84.5545,79.9367,82.0764,1023847.6605931,0
+STE.US,D,20180208,000000,82.688,83.527,80.172,80.1919,631305.42816229,0
+STE.US,D,20180209,000000,80.6128,82.1448,78.9448,81.5065,628902.31597264,0
+STE.US,D,20180212,000000,81.7269,82.4586,80.8293,81.7825,313752.18067718,0
+STE.US,D,20180213,000000,81.5253,81.9642,79.48,81.58,512593.09603421,0
+STE.US,D,20180214,000000,81.5987,84.2696,81.3465,84.1345,492245.20183155,0
+STE.US,D,20180215,000000,84.4483,85.3717,83.5994,85.2407,373807.82763632,0
+STE.US,D,20180216,000000,85.2407,86.5919,85.0073,85.8304,281665.69780295,0
+STE.US,D,20180220,000000,85.7837,85.7837,84.5932,85.2595,359723.53557426,0
+STE.US,D,20180221,000000,85.3916,87.0795,85.2207,85.8404,404618.223694,0
+STE.US,D,20180222,000000,86.1541,87.5451,85.9376,86.3358,408436.41242449,0
+STE.US,D,20180223,000000,86.5642,87.5363,86.3824,87.421,240135.97105187,0
+STE.US,D,20180226,000000,88.0584,88.4586,86.7658,88.1568,243690.28074059,0
+STE.US,D,20180227,000000,88.127,88.5867,87.7388,87.9533,262316.91814017,0
+STE.US,D,20180228,000000,87.9254,88.6632,87.1708,87.2582,270858.74315293,0
+STE.US,D,20180301,000000,87.0656,87.3803,85.0888,86.1283,425862.50090117,0
+STE.US,D,20180302,000000,85.4412,86.4381,84.9815,85.7857,294279.51886883,0
+STE.US,D,20180305,000000,85.4114,87.0556,85.183,86.8928,348056.45610866,0
+STE.US,D,20180306,000000,87.0755,89.1009,86.443,89.0265,530561.04300125,0
+STE.US,D,20180307,000000,88.392,89.3899,88.3652,88.6542,542054.88889744,0
+STE.US,D,20180308,000000,89.2339,89.7265,88.4497,89.3114,297653.54478472,0
+STE.US,D,20180309,000000,89.9261,91.183,89.655,90.9845,431957.90533192,0
+STE.US,D,20180312,000000,91.2227,92.0707,91.0033,91.603,351058.83558785,0
+STE.US,D,20180313,000000,91.7758,92.158,90.501,90.8118,377004.59129514,0
+STE.US,D,20180314,000000,91.042,91.3459,90.2974,90.7075,232848.07507353,0
+STE.US,D,20180315,000000,90.8981,91.2128,90.6439,90.8683,191608.41383403,0
+STE.US,D,20180316,000000,91.052,91.4839,90.7918,91.061,415700.13627687,0
+STE.US,D,20180319,000000,90.8216,90.8882,89.8476,90.5049,283023.36554463,0
+STE.US,D,20180320,000000,90.4404,91.1453,90.0363,90.4483,183310.32442475,0
+STE.US,D,20180321,000000,90.4572,90.9179,89.655,89.655,289486.38772442,0
+STE.US,D,20180322,000000,89.3026,89.6451,87.849,87.983,595009.97385447,0
+STE.US,D,20180323,000000,88.1468,88.4794,85.6974,85.7162,429585.00829973,0
+STE.US,D,20180326,000000,86.9513,87.6196,85.891,87.4766,496644.52875712,0
+STE.US,D,20180327,000000,87.418,87.561,86.022,86.4143,494452.92266966,0
+STE.US,D,20180328,000000,86.6943,87.5471,86.2067,87.1608,309555.29530657,0
+STE.US,D,20180329,000000,87.561,89.5974,87.3515,89.2242,558396.25322145,0
+STE.US,D,20180402,000000,89.7999,90.0452,86.5293,86.9881,425114.17216819,0
+STE.US,D,20180403,000000,87.4667,88.8329,86.9018,88.3652,426160.62378806,0
+STE.US,D,20180404,000000,87.4667,88.9491,87.0656,88.7644,273580.12166777,0
+STE.US,D,20180405,000000,89.4277,90.62,88.7545,90.0273,483121.23145182,0
+STE.US,D,20180406,000000,89.2629,89.7801,87.144,88.1667,307209.59191608,0
+STE.US,D,20180409,000000,88.392,89.9538,88.392,88.9778,225908.66057785,0
+STE.US,D,20180410,000000,89.7603,90.6687,89.7026,90.075,330166.06137908,0
+STE.US,D,20180411,000000,89.4554,89.8079,88.959,89.5974,239214.40874947,0
+STE.US,D,20180412,000000,90.0174,90.7173,89.7116,90.209,447891.36503027,0
+STE.US,D,20180413,000000,90.5436,90.8505,89.8674,90.2289,218937.01658088,0
+STE.US,D,20180416,000000,91.1453,91.9515,90.6023,91.6427,240905.45039508,0
+STE.US,D,20180417,000000,91.8939,93.1539,91.4243,92.6654,210590.58291968,0
+STE.US,D,20180418,000000,93.1341,93.1341,92.3805,92.5691,298663.73821567,0
+STE.US,D,20180419,000000,92.6078,92.6078,91.4928,91.9615,487703.86366595,0
+STE.US,D,20180420,000000,91.9138,92.6177,91.5395,91.7857,239228.50915628,0
+STE.US,D,20180423,000000,92.176,92.8203,91.3459,92.158,199534.8568066,0
+STE.US,D,20180424,000000,92.6267,92.7905,90.2766,91.052,319769.02569854,0
+STE.US,D,20180425,000000,90.7273,91.1176,89.8674,90.8882,605243.84768474,0
+STE.US,D,20180426,000000,91.0033,92.3616,90.501,91.6804,339839.94762451,0
+STE.US,D,20180427,000000,92.1382,92.2454,90.8683,91.183,325013.36986094,0
+STE.US,D,20180430,000000,91.327,91.746,90.3271,90.3371,294509.15406549,0
+STE.US,D,20180501,000000,90.0075,91.174,89.9361,90.8882,260075.96062886,0
+STE.US,D,20180502,000000,90.8683,91.0997,90.3073,90.6976,374756.58358043,0
+STE.US,D,20180503,000000,90.2289,90.9944,89.3611,90.2586,332210.62036692,0
+STE.US,D,20180504,000000,90.1426,92.6078,89.6729,92.2842,395993.8105842,0
+STE.US,D,20180507,000000,92.176,93.1053,91.9892,92.7419,476942.23175211,0
+STE.US,D,20180508,000000,92.7419,94.1965,92.3328,93.7546,865190.89030847,0
+STE.US,D,20180509,000000,93.1827,97.4363,92.6554,96.5476,833044.98429124,0
+STE.US,D,20180510,000000,96.7114,98.7419,96.5376,98.1422,800383.40625344,0
+STE.US,D,20180511,000000,98.1222,99.4667,97.601,99.0992,423776.6478648,0
+STE.US,D,20180514,000000,99.3871,99.6756,97.879,98.0727,586378.51054127,0
+STE.US,D,20180515,000000,97.611,97.7778,96.3351,96.7501,582950.09734195,0
+STE.US,D,20180516,000000,96.8861,98.6723,96.7898,98.3645,612308.15149792,0
+STE.US,D,20180517,000000,98.4609,99.0695,97.9386,98.6922,406825.94453211,0
+STE.US,D,20180518,000000,98.57,99.1986,98.5502,98.8808,378481.10532282,0
+STE.US,D,20180521,000000,99.5164,100.43,98.9404,100.013,496355.47041746,0
+STE.US,D,20180522,000000,100.182,100.35,99.1688,99.4567,251839.30870641,0
+STE.US,D,20180523,000000,98.9504,100.221,98.9504,100.033,240069.49770546,0
+STE.US,D,20180524,000000,100.132,100.718,99.4865,99.8535,308974.15711149,0
+STE.US,D,20180525,000000,99.5761,100.728,98.5889,99.0894,261001.55161893,0
+STE.US,D,20180529,000000,98.4142,99.5263,98.007,99.3574,416505.87380903,0
+STE.US,D,20180530,000000,99.7054,100.817,99.7054,99.9333,322940.61005949,0
+STE.US,D,20180531,000000,99.9034,100.27,99.2085,99.2283,373207.55317487,0
+STE.US,D,20180601,000000,100.103,100.658,99.4567,99.9333,334705.38520086,0
+STE.US,D,20180604,000000,100.26,100.698,99.7338,100.47,350519.99861322,0
+STE.US,D,20180605,000000,100.549,101.175,99.9432,100.956,319237.23892732,0
+STE.US,D,20180606,000000,101.035,101.77,100.638,101.602,286244.30132942,0
+STE.US,D,20180607,000000,101.522,101.76,99.7054,100.35,313519.52396477,0
+STE.US,D,20180608,000000,100.37,102.286,100.37,102.158,367196.75118499,0
+STE.US,D,20180611,000000,102.118,102.713,101.462,102.375,188102.44839724,0
+STE.US,D,20180612,000000,102.355,103.16,101.582,101.671,388252.68724402,0
+STE.US,D,20180613,000000,101.711,102.505,100.847,101.015,410205.00630757,0
+STE.US,D,20180614,000000,101.572,102.237,101.195,102.198,268728.57455229,0
+STE.US,D,20180615,000000,102.178,102.188,101.115,101.681,562488.39271289,0
+STE.US,D,20180618,000000,101.472,103.24,100.995,103.08,261757.93772724,0
+STE.US,D,20180619,000000,102.148,102.932,101.859,102.306,579597.22203627,0
+STE.US,D,20180620,000000,103.12,103.12,101.899,102.525,333702.24197332,0
+STE.US,D,20180621,000000,102.475,103.012,101.829,102.375,387421.77041398,0
+STE.US,D,20180622,000000,102.842,103.478,101.939,102.068,656369.90844379,0
+STE.US,D,20180625,000000,101.978,101.978,100.23,100.648,359167.57667707,0
+STE.US,D,20180626,000000,100.757,101.79,100.172,100.4,1222121.538162,0
+STE.US,D,20180627,000000,100.46,100.936,98.8907,98.9206,658188.86092262,0
+STE.US,D,20180628,000000,98.8312,99.6457,98.5403,99.1489,542091.14708638,0
+STE.US,D,20180629,000000,99.3376,101.641,99.2582,100.658,489000.0939208,0
+STE.US,D,20180702,000000,100.53,102.525,100.44,102.247,427703.61116215,0
+STE.US,D,20180703,000000,102.575,102.882,101.711,101.869,172455.02552279,0
+STE.US,D,20180705,000000,102.375,102.375,101.462,102.228,423436.22375747,0
+STE.US,D,20180706,000000,102.505,104.183,102.385,104.103,351585.5864995,0
+STE.US,D,20180709,000000,104.263,104.847,104.143,104.49,345307.88395209,0
+STE.US,D,20180710,000000,105.215,105.772,104.54,105.136,275848.27282079,0
+STE.US,D,20180711,000000,104.56,105.285,104.173,104.72,202845.43089184,0
+STE.US,D,20180712,000000,105.444,105.91,104.867,105.603,250774.72799206,0
+STE.US,D,20180713,000000,105.503,106.417,105.087,105.792,313175.07116977,0
+STE.US,D,20180716,000000,106.575,106.575,105.077,105.176,292554.2333781,0
+STE.US,D,20180717,000000,105.176,105.92,104.76,105.632,373072.59213824,0
+STE.US,D,20180718,000000,105.563,106.149,105.067,105.9,263304.95378898,0
+STE.US,D,20180719,000000,106.029,106.942,105.822,106.695,327957.33336906,0
+STE.US,D,20180720,000000,106.665,107.429,106.387,107.32,242721.38135817,0
+STE.US,D,20180723,000000,107.102,108.274,106.397,107.847,281650.59022422,0
+STE.US,D,20180724,000000,108.353,108.552,107.3,108.015,393033.73232545,0
+STE.US,D,20180725,000000,108.134,108.84,107.827,108.452,580751.44105108,0
+STE.US,D,20180726,000000,108.67,109.554,108.274,108.78,395313.96954144,0
+STE.US,D,20180727,000000,108.68,108.68,106.785,108.134,718746.07949554,0
+STE.US,D,20180730,000000,108.184,108.542,107.459,107.549,284945.04955882,0
+STE.US,D,20180731,000000,107.946,110.13,107.192,109.723,402871.78759305,0
+STE.US,D,20180801,000000,109.624,110.427,109.107,110.23,333872.45402699,0
+STE.US,D,20180802,000000,109.763,112.245,109.723,111.569,478301.91383762,0
+STE.US,D,20180803,000000,110.915,111.947,110.309,111.908,562150.99012129,0
+STE.US,D,20180806,000000,112.146,112.592,111.162,111.392,751760.16770366,0
+STE.US,D,20180807,000000,111.699,111.908,110.09,110.736,797174.55653165,0
+STE.US,D,20180808,000000,108.065,109.087,101.592,108.68,748585.56182698,0
+STE.US,D,20180809,000000,111.342,112.473,109.912,109.991,553802.54211625,0
+STE.US,D,20180810,000000,109.177,110.865,109.027,110.07,492708.50091255,0
+STE.US,D,20180813,000000,109.852,110.964,109.277,109.544,410536.36586767,0
+STE.US,D,20180814,000000,109.654,110.409,109.504,109.793,720648.62724334,0
+STE.US,D,20180815,000000,109.434,109.753,107.946,108.304,461815.51675782,0
+STE.US,D,20180816,000000,108.67,109.267,107.876,108.641,536738.02835714,0
+STE.US,D,20180817,000000,108.71,109.504,108.045,109.376,421463.1739756,0
+STE.US,D,20180820,000000,109.743,110.17,109.396,109.564,171070.1641394,0
+STE.US,D,20180821,000000,110.21,110.527,109.614,110.249,353950.42615637,0
+STE.US,D,20180822,000000,109.852,110.835,109.674,110.657,169978.38978334,0
+STE.US,D,20180823,000000,110.617,111.192,110.329,110.597,156526.60168402,0
+STE.US,D,20180824,000000,110.419,110.984,109.386,110.18,318218.98812106,0
+STE.US,D,20180827,000000,110.666,111.093,110.15,110.309,242097.94194266,0
+STE.US,D,20180828,000000,110.537,111.044,110.031,110.487,220739.85430907,0
+STE.US,D,20180829,000000,110.766,110.825,110.061,110.547,166403.93665632,0
+STE.US,D,20180830,000000,110.309,110.517,109.704,109.832,269282.51910565,0
+STE.US,D,20180831,000000,109.694,110.359,109.147,110.011,214346.32699142,0
+STE.US,D,20180904,000000,109.981,110.547,108.909,109.386,204475.03505062,0
+STE.US,D,20180905,000000,108.74,108.78,107.708,108.591,207516.69423451,0
+STE.US,D,20180906,000000,108.591,109.484,108.164,108.949,224102.80133391,0
+STE.US,D,20180907,000000,108.71,110.08,108.591,108.939,206933.54169561,0
+STE.US,D,20180910,000000,109.257,109.287,108.343,108.69,192764.64719266,0
+STE.US,D,20180911,000000,108.502,109.723,108.482,109.444,260177.6849923,0
+STE.US,D,20180912,000000,109.624,109.743,108.184,108.959,250645.80998691,0
+STE.US,D,20180913,000000,109.297,109.852,108.452,108.72,272984.88306591,0
+STE.US,D,20180914,000000,108.75,111.172,108.75,110.805,496517.6250958,0
+STE.US,D,20180917,000000,110.766,110.766,108.611,108.72,374427.23836416,0
+STE.US,D,20180918,000000,108.452,110.577,107.955,110.13,433756.71437246,0
+STE.US,D,20180919,000000,110.24,110.399,108.79,109.197,224452.28998848,0
+STE.US,D,20180920,000000,109.694,110.051,109.504,109.852,288610.14815821,0
+STE.US,D,20180921,000000,109.803,110.15,109.396,109.574,568119.49089072,0
+STE.US,D,20180924,000000,109.494,109.803,108.86,109.704,298283.02723172,0
+STE.US,D,20180925,000000,109.694,110.557,109.544,110.061,282204.53477757,0
+STE.US,D,20180926,000000,110.24,110.437,109.177,109.207,262813.45389436,0
+STE.US,D,20180927,000000,109.347,109.664,108.313,109.077,349633.68732786,0
+STE.US,D,20180928,000000,109.047,110.557,109.047,109.991,286095.23988597,0
+STE.US,D,20181001,000000,110.577,110.954,109.424,109.753,315698.03681733,0
+STE.US,D,20181002,000000,109.574,109.733,108.144,108.412,287970.59399205,0
+STE.US,D,20181003,000000,108.641,109.117,106.745,106.972,230952.57752914,0
+STE.US,D,20181004,000000,106.605,106.775,104.6,105.087,351223.00461003,0
+STE.US,D,20181005,000000,105.255,105.642,104.163,104.779,331271.93614196,0
+STE.US,D,20181008,000000,104.52,105.225,102.078,103.537,394088.24132065,0
+STE.US,D,20181009,000000,103.557,103.984,102.148,103.537,365094.78339798,0
+STE.US,D,20181010,000000,103.478,103.667,100.747,100.926,418524.24632707,0
+STE.US,D,20181011,000000,100.608,102.723,100.27,100.718,697333.60457853,0
+STE.US,D,20181012,000000,102.335,102.515,100.757,102.008,488153.06234013,0
+STE.US,D,20181015,000000,101.612,103.18,101.095,102.316,319660.25113169,0
+STE.US,D,20181016,000000,103.18,106.169,102.962,105.97,352418.51767335,0
+STE.US,D,20181017,000000,105.86,106.516,105.127,105.752,275090.87954057,0
+STE.US,D,20181018,000000,105.702,106.119,104.024,104.44,302084.09403967,0
+STE.US,D,20181019,000000,104.847,105.166,102.148,102.555,345981.68196336,0
+STE.US,D,20181022,000000,102.802,102.802,101.532,101.602,323122.90817614,0
+STE.US,D,20181023,000000,100.549,102.266,99.3574,101.353,425455.60344743,0
+STE.US,D,20181024,000000,101.225,103.597,101.225,102.266,536008.83589054,0
+STE.US,D,20181025,000000,102.812,104.213,101.492,103.627,626447.83801532,0
+STE.US,D,20181026,000000,102.862,103.517,101.303,101.731,319560.54111209,0
+STE.US,D,20181029,000000,103.071,103.984,102.286,103.766,359215.92092901,0
+STE.US,D,20181030,000000,103.776,104.58,102.703,103.657,340015.19553776,0
+STE.US,D,20181031,000000,104.76,105.732,103.687,105.087,468124.4416346,0
+STE.US,D,20181101,000000,105.404,107.608,105.404,107.449,518292.68190228,0
+STE.US,D,20181102,000000,108.105,108.969,106.298,107.549,291413.10759819,0
+STE.US,D,20181105,000000,107.549,108.304,106.932,107.708,364565.0109706,0
+STE.US,D,20181106,000000,107.251,113.397,107.251,112.91,784401.60230317,0
+STE.US,D,20181107,000000,113.437,116.296,112.989,115.274,655289.21297879,0
+STE.US,D,20181108,000000,115.214,116.982,115.214,116.029,542385.24128563,0
+STE.US,D,20181109,000000,115.999,116.525,114.827,115.701,515804.96727175,0
+STE.US,D,20181112,000000,115.671,116.435,114.3,115.323,520117.67741261,0
+STE.US,D,20181113,000000,116.326,116.593,113.774,113.963,436545.57340563,0
+STE.US,D,20181114,000000,114.877,114.877,111.202,111.908,523899.60795417,0
+STE.US,D,20181115,000000,111.232,113.864,110.984,113.586,362685.62817684,0
+STE.US,D,20181116,000000,113.198,114.757,112.96,113.794,731839.31439305,0
+STE.US,D,20181119,000000,113.794,113.894,110.875,111.292,357340.56682291,0
+STE.US,D,20181120,000000,110.865,110.865,107.975,108.304,502755.0407666,0
+STE.US,D,20181121,000000,108.561,109.357,107.747,108.87,347486.39680467,0
+STE.US,D,20181123,000000,108.015,109.941,108.015,108.969,115509.52543777,0
+STE.US,D,20181126,000000,110.299,110.567,108.919,109.644,445110.56337243,0
+STE.US,D,20181127,000000,109.444,110.954,108.949,110.706,289988.9665101,0
+STE.US,D,20181128,000000,111.282,115.054,111.282,114.747,669192.21409611,0
+STE.US,D,20181129,000000,114.051,116.643,113.854,115.284,601146.67233375,0
+STE.US,D,20181130,000000,115.422,116.515,114.291,114.827,535765.10028706,0
+STE.US,D,20181203,000000,115.382,116.156,114.31,115.999,497075.59833682,0
+STE.US,D,20181204,000000,116.146,116.753,113.447,114.936,402000.58388641,0
+STE.US,D,20181206,000000,114.041,116.932,111.509,113.894,671917.62129864,0
+STE.US,D,20181207,000000,113.049,114.061,108.949,109.872,555837.02938494,0
+STE.US,D,20181210,000000,109.981,111.372,108.363,110.994,353562.66496901,0
+STE.US,D,20181211,000000,112.295,112.762,110.1,110.457,445678.6083326,0
+STE.US,D,20181212,000000,112.056,114.499,111.759,112.811,486791.36591078,0
+STE.US,D,20181213,000000,113.407,113.983,109.396,110.339,328951.41204936,0
+STE.US,D,20181214,000000,109.733,111.342,108.552,109.097,598832.19127263,0
+STE.US,D,20181217,000000,108.304,108.86,106.159,106.595,454606.18018887,0
+STE.US,D,20181218,000000,107.648,107.916,104.303,105.185,591250.20109505,0
+STE.US,D,20181219,000000,105.702,107.042,103.23,104.263,400323.64264762,0
+STE.US,D,20181220,000000,104.064,104.371,100.33,101.283,615940.0134241,0
+STE.US,D,20181221,000000,101.283,102.962,98.9702,99.1389,1240866.0146755,0
+STE.US,D,20181224,000000,98.5304,98.7607,95.9022,96.0163,241348.60603777,0
+STE.US,D,20181226,000000,96.209,99.6756,95.5964,99.6258,686342.33746803,0
+STE.US,D,20181227,000000,98.4142,101.065,97.1324,101.045,431999.19938045,0
+STE.US,D,20181228,000000,100.975,102.306,99.5363,101.452,401553.39955607,0
+STE.US,D,20181231,000000,102.118,103.16,101.751,103.031,373509.70474942,0
+STE.US,D,20190102,000000,101.879,101.879,99.3674,100.41,335087.10335671,0
+STE.US,D,20190103,000000,99.9432,99.9432,97.3101,97.8592,324158.28090495,0
+STE.US,D,20190104,000000,98.712,101.333,98.712,100.192,590246.0506956,0
+STE.US,D,20190107,000000,99.8336,101.651,99.3871,100.41,401249.23363768,0
+STE.US,D,20190108,000000,101.235,103.031,100.35,102.892,471772.41831142,0
+STE.US,D,20190109,000000,103.687,104.51,103.329,103.697,328125.5310789,0
+STE.US,D,20190110,000000,103.488,105.285,102.902,105.136,227970.34148826,0
+STE.US,D,20190111,000000,104.71,106.069,104.65,106.069,425520.06245001,0
+STE.US,D,20190114,000000,105.394,105.782,103.954,103.964,295184.96642059,0
+STE.US,D,20190115,000000,104.351,105.752,103.924,105.732,440709.22210304,0
+STE.US,D,20190116,000000,106.248,107.916,106.248,107.271,383170.49775995,0
+STE.US,D,20190117,000000,106.555,109.504,106.486,108.611,545569.91888146,0
+STE.US,D,20190118,000000,109.484,110.041,108.254,108.76,494761.1172757,0
+STE.US,D,20190122,000000,108.045,108.87,107.389,108.66,260846.44714399,0
+STE.US,D,20190123,000000,108.988,110.557,108.74,109.396,367276.31776629,0
+STE.US,D,20190124,000000,109.594,110.815,109.404,110.647,340331.44751913,0
+STE.US,D,20190125,000000,110.666,112.762,110.666,111.976,340959.92279421,0
+STE.US,D,20190128,000000,111.172,112.096,110.15,110.875,467687.3290234,0
+STE.US,D,20190129,000000,110.895,111.539,109.277,109.912,491376.01246874,0
+STE.US,D,20190130,000000,110.379,111.074,108.224,109.584,377461.84734464,0
+STE.US,D,20190131,000000,109.634,111.192,108.571,109.991,566041.69522968,0
+STE.US,D,20190201,000000,110.061,111.014,109.494,110.627,362565.77471893,0
+STE.US,D,20190204,000000,110.14,111.461,109.207,111.342,302306.67903292,0
+STE.US,D,20190205,000000,111.799,114.271,111.162,113.884,580107.85819727,0
+STE.US,D,20190206,000000,113.694,114.767,113.576,114.35,549015.45400334,0
+STE.US,D,20190207,000000,113.973,115.274,113.267,114.896,573598.50610938,0
+STE.US,D,20190208,000000,114.231,114.469,113.536,114.35,369153.68621621,0
+STE.US,D,20190211,000000,114.777,116.366,114.35,115.571,818708.89925039,0
+STE.US,D,20190212,000000,116.842,119.087,115.303,116.485,1067464.2475525,0
+STE.US,D,20190213,000000,116.226,116.872,115.333,115.879,600146.55062196,0
+STE.US,D,20190214,000000,115.204,117.07,114.528,116.713,435413.51217295,0
+STE.US,D,20190215,000000,117.458,118.024,117.001,117.894,323466.35379921,0
+STE.US,D,20190219,000000,117.636,119.105,117.309,118.123,387098.46822921,0
+STE.US,D,20190220,000000,117.776,118.937,117.408,118.451,287237.37283779,0
+STE.US,D,20190221,000000,118.153,119.007,117.477,117.994,329186.08310559,0
+STE.US,D,20190222,000000,117.914,119.047,117.319,118.004,375407.21663764,0
+STE.US,D,20190225,000000,118.599,119.324,117.09,117.596,496756.32483971,0
+STE.US,D,20190226,000000,117.487,117.527,116.346,116.583,310580.59631624,0
+STE.US,D,20190227,000000,116.485,116.932,115.819,116.643,281949.72028303,0
+STE.US,D,20190228,000000,116.386,117.537,116.087,116.972,408605.61730625,0
+STE.US,D,20190301,000000,117.924,118.828,116.465,118.54,361582.77492971,0
+STE.US,D,20190304,000000,118.768,119.095,116.832,117.984,368357.01323129,0
+STE.US,D,20190305,000000,117.815,118.501,116.276,117.259,181349.36070587,0
+STE.US,D,20190306,000000,117.299,117.319,115.691,116.087,476464.83226431,0
+STE.US,D,20190307,000000,116.087,116.683,115.531,115.829,206702.89932702,0
+STE.US,D,20190308,000000,115.005,115.799,114.271,115.244,356329.36622005,0
+STE.US,D,20190311,000000,116.991,117.051,115.144,116.991,226992.3775586,0
+STE.US,D,20190312,000000,117.09,118.311,116.525,118.182,269198.92383669,0
+STE.US,D,20190313,000000,118.629,119.543,118.291,118.738,597991.20272344,0
+STE.US,D,20190314,000000,118.669,119.611,117.756,119.454,394207.08760664,0
+STE.US,D,20190315,000000,119.901,120.148,118.698,119.294,672693.14367333,0
+STE.US,D,20190318,000000,119.464,119.464,117.517,119.145,558408.33928444,0
+STE.US,D,20190319,000000,119.404,119.582,118.501,119.224,173967.79773942,0
+STE.US,D,20190320,000000,118.242,120.376,118.242,119.135,271022.91217511,0
+STE.US,D,20190321,000000,118.808,121.359,118.808,121.032,513326.31718847,0
+STE.US,D,20190322,000000,120.426,120.764,118.897,118.947,282136.04708734,0
+STE.US,D,20190325,000000,118.52,118.798,117.269,118.381,342847.36296328,0
+STE.US,D,20190326,000000,119.444,119.641,118.281,119.155,347449.13144379,0
+STE.US,D,20190327,000000,119.274,121.667,118.212,121.141,413149.9769876,0
+STE.US,D,20190328,000000,121.002,123.038,120.426,122.471,226839.28742749,0
+STE.US,D,20190329,000000,123.226,124.378,122.273,123.782,364805.72505832,0
+STE.US,D,20190401,000000,124.101,125.261,121.906,123.196,306835.93113555,0
+STE.US,D,20190402,000000,123.445,123.782,121.667,122.353,268209.88101596,0
+STE.US,D,20190403,000000,122.978,123.018,121.459,121.826,385416.49113084,0
+STE.US,D,20190404,000000,121.657,122.779,120.843,121.657,334438.48464333,0
+STE.US,D,20190405,000000,121.866,122.908,120.883,121.339,494061.13279466,0
+STE.US,D,20190408,000000,121.459,121.796,119.93,121.399,717709.69959481,0
+STE.US,D,20190409,000000,121.399,122.869,120.576,121.569,301445.54704543,0
+STE.US,D,20190410,000000,121.876,122.898,121.449,122.223,529414.88136176,0
+STE.US,D,20190411,000000,122.521,124.111,122.243,123.851,451647.10910203,0
+STE.US,D,20190412,000000,124.238,124.964,123.684,124.398,390831.04734692,0
+STE.US,D,20190415,000000,124.705,125.599,124.011,124.418,402202.01826945,0
+STE.US,D,20190416,000000,125.43,125.43,120.873,121.072,458614.72441133,0
+STE.US,D,20190417,000000,121.866,122.064,115.661,116.515,927954.82254758,0
+STE.US,D,20190418,000000,117.129,119.224,116.216,118.758,662997.09964576,0
+STE.US,D,20190422,000000,118.192,121.359,118.192,119.165,371649.45822206,0
+STE.US,D,20190423,000000,119.553,122.363,119.553,121.589,453322.035997,0
+STE.US,D,20190424,000000,121.379,123.732,121.379,123.375,385247.28624909,0
+STE.US,D,20190425,000000,122.71,124.398,122.273,123.742,238230.40178831,0
+STE.US,D,20190426,000000,123.742,125.241,123.276,124.845,288545.68915564,0
+STE.US,D,20190429,000000,125.173,126.533,124.576,126.036,594968.67980595,0
+STE.US,D,20190430,000000,126.433,127.326,125.887,126.662,347021.08337984,0
+STE.US,D,20190501,000000,127.218,128.121,125.847,127.138,401044.77773889,0
+STE.US,D,20190502,000000,126.681,128.29,126.186,127.565,364558.9679391,0
+STE.US,D,20190503,000000,128.588,130.523,128.538,128.815,492701.45070914,0
+STE.US,D,20190506,000000,127.198,129.631,127.188,129.591,650618.95680804,0
+STE.US,D,20190507,000000,128.518,129.114,125.639,126.652,510535.44381146,0
+STE.US,D,20190508,000000,126.701,127.416,125.331,125.926,874098.31872644,0
+STE.US,D,20190509,000000,125.143,126.323,123.713,125.639,424751.5902787,0
+STE.US,D,20190510,000000,125.401,125.768,122.859,124.964,895784.74440438,0
+STE.US,D,20190513,000000,122.541,123.117,120.426,120.943,571482.43791556,0
+STE.US,D,20190514,000000,122.839,130.057,122.839,126.323,1089689.510205,0
+STE.US,D,20190515,000000,126.483,128.458,125.758,127.069,519965.59445342,0
+STE.US,D,20190516,000000,127.803,131.497,127.645,129.302,616841.4322882,0
+STE.US,D,20190517,000000,128.002,131.199,128.002,128.935,433373.98904467,0
+STE.US,D,20190520,000000,128.568,130.633,128.111,130.315,573322.54100462,0
+STE.US,D,20190521,000000,130.355,132.708,130.355,131.328,727611.20669308,0
+STE.US,D,20190522,000000,131.874,133.035,131.17,131.616,457425.25437949,0
+STE.US,D,20190523,000000,130.743,131.447,129.868,130.355,503111.57962458,0
+STE.US,D,20190524,000000,131.13,131.963,130.276,130.643,548582.37007981,0
+STE.US,D,20190528,000000,131.02,133.055,128.261,129.501,4182060.8071906,0
+STE.US,D,20190529,000000,128.28,129.501,127.386,128.995,545810.63296919,0
+STE.US,D,20190530,000000,128.925,130.395,128.131,128.935,519722.86602186,0
+STE.US,D,20190531,000000,127.386,129.551,126.006,129.263,691424.5269521,0
+STE.US,D,20190603,000000,129.471,130.465,128.698,129.64,531906.62467995,0
+STE.US,D,20190604,000000,130.533,131.646,130.087,131.447,596116.85578927,0
+STE.US,D,20190605,000000,131.884,132.43,130.881,132.43,626480.0675166,0
+STE.US,D,20190606,000000,132.43,133.115,131.14,132.668,507290.33590071,0
+STE.US,D,20190607,000000,133.423,134.268,132.202,133.452,553670.60259536,0
+STE.US,D,20190610,000000,133.939,136.6,133.781,136.253,423997.21851423,0
+STE.US,D,20190611,000000,136.947,137.961,134.743,136.143,487631.34728805,0
+STE.US,D,20190612,000000,136.183,138.079,135.757,138,604120.85099931,0
+STE.US,D,20190613,000000,138.348,138.576,136.353,137.455,450555.33474597,0
+STE.US,D,20190614,000000,137.702,138.448,136.084,136.124,287662.39938601,0
+STE.US,D,20190617,000000,136.133,138.408,136.054,138.248,348072.57085931,0
+STE.US,D,20190618,000000,139.062,140.135,138.149,138.516,342720.45930197,0
+STE.US,D,20190619,000000,138.219,141.087,138.219,140.601,404587.00136462,0
+STE.US,D,20190620,000000,142.002,142.111,139.301,140.88,249784.67799942,0
+STE.US,D,20190621,000000,139.857,140.473,138.248,140.473,1563523.6094268,0
+STE.US,D,20190624,000000,140.473,141.317,139.649,140.85,439000.05136295,0
+STE.US,D,20190625,000000,141.167,142.429,140.82,141.594,479847.92272744,0
+STE.US,D,20190626,000000,141.624,142.429,140.453,140.9,511978.72116594,0
+STE.US,D,20190627,000000,141.604,142.429,141.357,142.032,624343.85588448,0
+STE.US,D,20190628,000000,142.12,144.305,141.654,144.305,1032917.2436894,0
+STE.US,D,20190701,000000,145.377,146.936,144.196,145.297,631662.97419219,0
+STE.US,D,20190702,000000,145.139,146.907,144.891,146.331,505531.81373678,0
+STE.US,D,20190703,000000,146.887,149.349,146.717,148.336,551895.9656808,0
+STE.US,D,20190705,000000,147.741,148.186,146.599,148.079,280971.75635338,0
+STE.US,D,20190708,000000,147.671,147.671,146.697,147.402,343418.4294392,0
+STE.US,D,20190709,000000,147.135,148.266,147.105,147.789,443421.53607065,0
+STE.US,D,20190710,000000,147.065,147.889,144.921,145.109,555106.82974643,0
+STE.US,D,20190711,000000,146.301,146.777,145.159,145.597,670043.27436445,0
+STE.US,D,20190712,000000,145.407,146.092,142.557,143.432,739572.38035791,0
+STE.US,D,20190715,000000,143.362,145.08,142.25,144.156,441646.89915608,0
+STE.US,D,20190716,000000,144.504,144.891,143.005,143.789,326804.12152616,0
+STE.US,D,20190717,000000,144.285,144.574,143.114,143.292,351801.12128935,0
+STE.US,D,20190718,000000,143.362,144.126,142.756,143.322,672229.84459234,0
+STE.US,D,20190719,000000,144.067,144.096,141.694,141.764,488039.25191371,0
+STE.US,D,20190722,000000,142.13,143.212,141.892,142.677,356624.4675912,0
+STE.US,D,20190723,000000,143.163,143.502,141.674,142.726,439989.09418367,0
+STE.US,D,20190724,000000,142.567,144.574,141.872,143.789,407866.3531205,0
+STE.US,D,20190725,000000,143.462,144.831,142.855,143.352,356578.13768311,0
+STE.US,D,20190726,000000,143.55,145.537,143.143,144.851,350518.99144131,0
+STE.US,D,20190729,000000,145.169,146.151,144.494,145.714,265774.53932502,0
+STE.US,D,20190730,000000,144.672,145.189,144.007,144.931,421753.23948718,0
+STE.US,D,20190731,000000,144.861,145.944,143.609,144.285,508623.83151643,0
+STE.US,D,20190801,000000,144.464,146.38,143.859,144.514,340431.15753873,0
+STE.US,D,20190802,000000,143.342,144.116,142.567,143.342,286650.19161124,0
+STE.US,D,20190805,000000,141.019,141.982,138.845,140.174,375501.89079768,0
+STE.US,D,20190806,000000,146.063,148.942,143.977,147.652,681457.55367935,0
+STE.US,D,20190807,000000,146.996,148.356,144.156,148.216,808674.44545932,0
+STE.US,D,20190808,000000,149.061,149.934,148.089,149.856,696165.28515691,0
+STE.US,D,20190809,000000,149.468,150.134,147.799,149.209,271428.80245693,0
+STE.US,D,20190812,000000,148.614,150.718,148.226,149.478,189811.61913732,0
+STE.US,D,20190813,000000,148.992,151.334,148.992,150.63,345547.59086792,0
+STE.US,D,20190814,000000,148.565,149.439,146.857,147.036,246679.56698489,0
+STE.US,D,20190815,000000,147.194,148.575,146.569,147.304,384319.68091519,0
+STE.US,D,20190816,000000,148.226,149.557,147.462,148.039,357046.47262368,0
+STE.US,D,20190819,000000,149.607,150.104,148.296,148.495,348433.13840493,0
+STE.US,D,20190820,000000,148.733,149.061,146.331,146.45,566046.73108927,0
+STE.US,D,20190821,000000,147.016,147.472,146.191,146.519,807247.28285549,0
+STE.US,D,20190822,000000,147.006,147.085,145.397,146.549,464500.63708373,0
+STE.US,D,20190823,000000,146.161,147.254,143.482,143.888,377548.46412934,0
+STE.US,D,20190826,000000,144.732,145.774,144.444,145.03,424923.81667621,0
+STE.US,D,20190827,000000,146.231,148.366,145.447,148.306,749002.53099986,0
+STE.US,D,20190828,000000,147.809,149.101,147.036,148.246,491850.39044081,0
+STE.US,D,20190829,000000,149.478,150.937,148.793,150.371,315429.12191597,0
+STE.US,D,20190830,000000,151.304,151.851,148.167,149.637,343455.69480005,0
+STE.US,D,20190903,000000,148.982,149.567,146.102,147.542,357117.98182965,0
+STE.US,D,20190904,000000,148.832,149.131,146.976,147.701,327410.43901911,0
+STE.US,D,20190905,000000,149.161,149.687,147.264,148.783,504950.67554173,0
+STE.US,D,20190906,000000,149.151,151.067,149.061,149.726,510389.40388376,0
+STE.US,D,20190909,000000,149.964,150.044,140.77,141.157,697515.90269518,0
+STE.US,D,20190910,000000,139.977,139.977,136.77,137.583,1126222.6570848,0
+STE.US,D,20190911,000000,137.583,140.423,136.163,140.413,892891.13949204,0
+STE.US,D,20190912,000000,141.754,143.967,141.714,143.729,502679.50287296,0
+STE.US,D,20190913,000000,143.729,144.007,139.589,140.035,654796.70591225,0
+STE.US,D,20190916,000000,139.142,140.81,138.149,140.244,515735.47240961,0
+STE.US,D,20190917,000000,140.045,142.597,140.045,141.377,581384.95218573,0
+STE.US,D,20190918,000000,142.081,143.589,139.282,140.344,1012445.4673413,0
+STE.US,D,20190919,000000,140.393,142.905,140.393,141.654,445694.72308324,0
+STE.US,D,20190920,000000,142.101,143.839,142.101,142.478,1479233.3918443,0
+STE.US,D,20190923,000000,141.892,143.541,141.892,142.2,851522.56024738,0
+STE.US,D,20190924,000000,143.153,144.752,141.952,142.617,429409.76038647,0
+STE.US,D,20190925,000000,142.309,143.442,140.522,142.528,367522.0677136,0
+STE.US,D,20190926,000000,142.379,143.212,139.957,140.98,458717.45594669,0
+STE.US,D,20190927,000000,142.061,142.061,137.255,137.732,336798.28844063,0
+STE.US,D,20190930,000000,137.911,140.88,137.573,140.393,396706.88830015,0
+STE.US,D,20191001,000000,140.671,140.87,136.193,136.64,370776.24017159,0
+STE.US,D,20191002,000000,135.707,136.014,133.622,135.062,468277.5317657,0
+STE.US,D,20191003,000000,134.675,137.425,134.028,137.187,459059.89439785,0
+STE.US,D,20191004,000000,138.089,139.757,137.325,138.596,357315.38752503,0
+STE.US,D,20191007,000000,137.672,138.378,137.196,137.862,263613.14839502,0
+STE.US,D,20191008,000000,136.868,136.868,133.999,134.118,261140.54134322,0
+STE.US,D,20191009,000000,135.945,136.64,135.022,135.488,314511.58830123,0
+STE.US,D,20191010,000000,134.883,136.273,134.843,135.747,438241.65091081,0
+STE.US,D,20191011,000000,137.107,137.812,136.52,136.7,341249.98830578,0
+STE.US,D,20191014,000000,137.157,137.911,135.617,136.114,176525.00723209,0
+STE.US,D,20191015,000000,137.455,139.122,136.868,139.032,461568.7596386,0
+STE.US,D,20191016,000000,138.685,139.242,137.573,138.338,513083.58875691,0
+STE.US,D,20191017,000000,139.002,139.887,138.199,139.082,547640.6643391,0
+STE.US,D,20191018,000000,138.645,139.877,138.546,139.292,927513.68124871,0
+STE.US,D,20191021,000000,139.917,139.917,136.392,136.57,500903.85878648,0
+STE.US,D,20191022,000000,137.037,137.662,132.48,133.015,761284.99250564,0
+STE.US,D,20191023,000000,133.691,134.317,133.055,133.929,482270.17118349,0
+STE.US,D,20191024,000000,134.485,135.32,133.025,133.482,366967.11598833,0
+STE.US,D,20191025,000000,133.632,135.438,133.115,134.088,342426.36510272,0
+STE.US,D,20191028,000000,134.932,136.233,134.475,135.508,313040.11013313,0
+STE.US,D,20191029,000000,135.15,138.089,135.101,137.415,254585.86651915,0
+STE.US,D,20191030,000000,137.732,138.953,136.104,138.615,395724.89568284,0
+STE.US,D,20191031,000000,138.069,139.35,136.79,137.534,378149.74576272,0
+STE.US,D,20191101,000000,138.546,139.787,137.514,138.079,324928.76742008,0
+STE.US,D,20191104,000000,138.963,139.39,135.478,136.55,430228.59115353,0
+STE.US,D,20191105,000000,141.843,143.898,139.012,141.357,904964.10923945,0
+STE.US,D,20191106,000000,141.377,142.369,140.095,141.367,513986.01479292,0
+STE.US,D,20191107,000000,142.329,143.292,140.373,141.087,502628.13710528,0
+STE.US,D,20191108,000000,141.038,142.597,140.641,141.704,290938.72962613,0
+STE.US,D,20191111,000000,140.98,142.617,140.025,140.592,390611.48386941,0
+STE.US,D,20191112,000000,141.077,142.23,140.661,141.475,285410.36298364,0
+STE.US,D,20191113,000000,141.177,142.567,140.89,141.485,274615.4943966,0
+STE.US,D,20191114,000000,141.604,142.627,141.038,142.557,304775.25739706,0
+STE.US,D,20191115,000000,143.232,144.602,142.587,144.534,330042.17923351,0
+STE.US,D,20191118,000000,144.632,145.557,144.255,145.149,409691.34863082,0
+STE.US,D,20191119,000000,145.934,147.829,145.417,147.582,396928.46612149,0
+STE.US,D,20191120,000000,147.642,149.141,147.016,147.562,654250.81873422,0
+STE.US,D,20191121,000000,148.029,148.206,145.874,146.549,339377.65571543,0
+STE.US,D,20191122,000000,147.492,147.741,146.013,147.582,508417.36127382,0
+STE.US,D,20191125,000000,147.939,148.485,147.204,147.562,293586.58459117,0
+STE.US,D,20191126,000000,147.402,149.309,147.016,147.779,457957.04115071,0
+STE.US,D,20191127,000000,148.266,149.151,147.532,148.703,267132.20706671,0
+STE.US,D,20191129,000000,148.475,149.071,147.204,147.204,243561.36273544,0
+STE.US,D,20191202,000000,148.029,148.029,145.457,146.331,316299.3184507,0
+STE.US,D,20191203,000000,145.844,148.426,145.567,148.108,418025.69622905,0
+STE.US,D,20191204,000000,148.535,150.282,148.535,150.054,486014.83636417,0
+STE.US,D,20191205,000000,149.607,149.914,148.614,148.962,347735.1682677,0
+STE.US,D,20191206,000000,149.934,151.037,149.657,150.282,352796.20714156,0
+STE.US,D,20191209,000000,149.657,150.114,148.376,148.565,289632.42765212,0
+STE.US,D,20191210,000000,148.952,150.004,147.819,149.924,312180.99248947,0
+STE.US,D,20191211,000000,150.301,150.967,149.209,149.667,451741.78326206,0
+STE.US,D,20191212,000000,150.164,150.381,148.326,149.647,421334.25597046,0
+STE.US,D,20191213,000000,149.131,149.964,147.592,147.969,516608.69046009,0
+STE.US,D,20191216,000000,148.316,148.872,145.684,146.827,1287034.775268,0
+STE.US,D,20191217,000000,147.125,147.929,145.497,147.582,779169.34420373,0
+STE.US,D,20191218,000000,148.108,148.426,144.534,145.377,774070.0327971,0
+STE.US,D,20191219,000000,145.427,145.814,143.402,144.534,1232288.9386458,0
+STE.US,D,20191220,000000,145.567,147.959,144.652,145.934,15302866.34074,0
+STE.US,D,20191223,000000,146.191,148.882,145.704,147.542,807345.98570318,0
+STE.US,D,20191224,000000,147.671,148.108,146.996,148.069,141352.54960971,0
+STE.US,D,20191226,000000,148.206,148.862,146.678,147.412,666659.17672941,0
+STE.US,D,20191227,000000,147.999,148.406,146.579,147.849,444958.48041324,0
+STE.US,D,20191230,000000,148.148,148.952,147.482,147.979,616571.51021492,0
+STE.US,D,20191231,000000,147.949,148.585,147.324,148.446,338997.95190341,0
+STE.US,D,20200102,000000,148.604,149.219,146.619,147.751,640717.44970977,0
+STE.US,D,20200103,000000,145.547,147.562,145.317,146.707,655069.64950128,0
+STE.US,D,20200106,000000,146.589,148.158,146.321,147.681,597616.534771,0
+STE.US,D,20200107,000000,146.787,147.751,146.688,147.105,450652.02324982,0
+STE.US,D,20200108,000000,147.661,148.049,146.509,147.026,861464.35422227,0
+STE.US,D,20200109,000000,147.612,149.17,147.363,147.819,661324.18709463,0
+STE.US,D,20200110,000000,148.416,148.555,146.599,147.085,443518.2245745,0
+STE.US,D,20200113,000000,146.956,147.859,146.42,147.602,536642.34702519,0
+STE.US,D,20200114,000000,147.115,148.525,146.38,148.436,533348.89486251,0
+STE.US,D,20200115,000000,148.366,149.756,148.177,148.595,564996.25078172,0
+STE.US,D,20200116,000000,149.061,150.154,148.703,150.114,409988.46434581,0
+STE.US,D,20200117,000000,150.213,150.381,149.022,150.114,644926.42114337,0
+STE.US,D,20200121,000000,149.944,150.718,148.902,149.796,535106.40985452,0
+STE.US,D,20200122,000000,150.431,150.967,148.793,148.812,379645.39605678,0
+STE.US,D,20200123,000000,148.456,148.456,147.383,147.849,409770.91521213,0
+STE.US,D,20200124,000000,147.969,147.969,146.181,147.353,499490.79658945,0
+STE.US,D,20200127,000000,145.617,147.442,145.05,146.201,853412.01476029,0
+STE.US,D,20200128,000000,146.201,147.829,146.201,147.115,464904.51302172,0
+STE.US,D,20200129,000000,147.363,148.753,146.539,147.582,527975.63269496,0
+STE.US,D,20200130,000000,146.589,149.389,146.201,149.319,583604.75908682,0
+STE.US,D,20200131,000000,148.832,149.498,146.529,146.767,676932.33026438,0
+STE.US,D,20200203,000000,147.572,148.128,146.658,147.075,409424.4480733,0
+STE.US,D,20200204,000000,148.703,149.379,147.622,148.236,392623.81335596,0
+STE.US,D,20200205,000000,149.031,150.184,148.485,148.932,350622.73014857,0
+STE.US,D,20200206,000000,149.022,150.758,148.059,150.232,471765.36810802,0
+STE.US,D,20200207,000000,149.846,150.441,148.049,148.882,362988.78692332,0
+STE.US,D,20200210,000000,148.555,151.284,147.809,149.866,607178.62493384,0
+STE.US,D,20200211,000000,152.923,158.383,151.722,158.036,2243037.3213099,0
+STE.US,D,20200212,000000,158.741,163.746,158.741,163.458,1128755.6944515,0
+STE.US,D,20200213,000000,162.326,163.2,159.854,162.643,804680.00164366,0
+STE.US,D,20200214,000000,162.583,164.222,161.83,164.123,415354.67630996,0
+STE.US,D,20200218,000000,163.736,164.003,162.633,163.557,578676.66690578,0
+STE.US,D,20200219,000000,163.825,164.391,163.08,163.875,392258.20995075,0
+STE.US,D,20200220,000000,163.517,164.252,162.366,163.895,532871.4953747,0
+STE.US,D,20200221,000000,163.686,164.272,162.873,163.577,561218.34892782,0
+STE.US,D,20200224,000000,161.204,164.321,160.638,163.458,881185.78749365,0
+STE.US,D,20200225,000000,163.736,164.948,159.913,160.935,1307464.2503958,0
+STE.US,D,20200226,000000,161.849,163.974,161.273,161.491,1113443.6598249,0
+STE.US,D,20200227,000000,159.884,164.51,158.97,159.715,1187411.3724486,0
+STE.US,D,20200228,000000,156.358,158.96,151.454,154.829,1658173.5973291,0
+STE.US,D,20200302,000000,155.574,159.496,152.367,159.496,1116365.4655509,0
+STE.US,D,20200303,000000,159.575,161.919,154.383,157.183,920094.8529214,0
+STE.US,D,20200304,000000,159.615,161.849,156.031,160.528,872178.64905608,0
+STE.US,D,20200305,000000,157.679,158.94,152.268,154.353,954474.66624653,0
+STE.US,D,20200306,000000,150.818,153.649,148.624,153.261,808078.19968552,0
+STE.US,D,20200309,000000,146.499,147.422,141.416,142.022,1087049.7126154,0
+STE.US,D,20200310,000000,144.95,147.482,141.694,147.482,941042.0144136,0
+STE.US,D,20200311,000000,144.146,145.248,139.847,141.793,721935.79295096,0
+STE.US,D,20200312,000000,134.883,135.37,127.565,127.913,892174.03308842,0
+STE.US,D,20200313,000000,133.314,134.188,124.228,133.015,922368.03993399,0
+STE.US,D,20200316,000000,121.579,125.966,117.169,117.616,916413.63957136,0
+STE.US,D,20200317,000000,120.634,130.693,115.234,127.486,944873.29637899,0
+STE.US,D,20200318,000000,118.371,127.734,109.067,119.851,948001.57234758,0
+STE.US,D,20200319,000000,118.947,122.432,114.111,118.321,831584.58501422,0
+STE.US,D,20200320,000000,118.511,119.939,112.562,112.93,853395.90000964,0
+STE.US,D,20200323,000000,112.662,114.946,103.17,105.185,942492.34197147,0
+STE.US,D,20200324,000000,110.09,116.146,108.164,115.303,802603.21315453,0
+STE.US,D,20200325,000000,114.499,120.436,112.552,115.014,806518.09038889,0
+STE.US,D,20200326,000000,116.296,127.148,116.156,126.533,1045831.201986,0
+STE.US,D,20200327,000000,122.601,130.355,120.853,126.662,1052810.9033583,0
+STE.US,D,20200330,000000,128.061,137.037,127.992,136.66,920721.31385266,0
+STE.US,D,20200331,000000,136.263,138.953,134.405,136.64,1307337.3467345,0
+STE.US,D,20200401,000000,131.983,136.7,130.603,134.405,1069777.7214418,0
+STE.US,D,20200402,000000,134.068,138.03,132.738,136.233,750432.71511943,0
+STE.US,D,20200403,000000,135.17,137.553,134.277,135.419,930518.07507173,0
+STE.US,D,20200406,000000,140.532,145.934,138.805,145.109,1002752.4448294,0
+STE.US,D,20200407,000000,146.41,150.68,144.235,145.219,1107024.9532094,0
+STE.US,D,20200408,000000,146.063,147.006,142.706,145.684,846856.33276429,0
+STE.US,D,20200409,000000,145.587,150.054,144.335,149.041,685857.88777681,0
+STE.US,D,20200413,000000,148.892,149.746,141.803,145.934,755401.09417709,0
+STE.US,D,20200414,000000,148.634,154.741,147.642,153.389,953087.79051931,0
+STE.US,D,20200415,000000,150.491,152.318,148.336,151.057,603699.85313876,0
+STE.US,D,20200416,000000,151.861,152.506,145.884,146.737,910103.70752269,0
+STE.US,D,20200417,000000,149.309,151.751,145.914,151.275,734814.50023054,0
+STE.US,D,20200420,000000,150.222,156.338,149.766,153.678,910969.87536976,0
+STE.US,D,20200421,000000,151.324,151.672,142.895,144.255,736363.5306361,0
+STE.US,D,20200422,000000,146.37,148.644,144.047,147.274,403524.4349941,0
+STE.US,D,20200423,000000,146.827,149.409,145.487,145.874,608149.53866008,0
+STE.US,D,20200424,000000,146.907,147.512,142.051,144.295,785703.8755895,0
+STE.US,D,20200427,000000,145.794,147.214,144.474,146.092,418210.00868953,0
+STE.US,D,20200428,000000,147.006,148.118,142.627,142.697,536513.42902005,0
+STE.US,D,20200429,000000,143.729,145.645,142.12,143.342,532032.52116935,0
+STE.US,D,20200430,000000,142.369,142.726,137.842,139.092,799501.12365574,0
+STE.US,D,20200501,000000,137.842,139.629,136.373,138,655238.85438304,0
+STE.US,D,20200504,000000,138,138.03,135.36,136.223,409851.48896535,0
+STE.US,D,20200505,000000,137.345,140.294,137.157,138.258,987831.19290581,0
+STE.US,D,20200506,000000,139.012,139.272,136.193,137.603,596874.24906949,0
+STE.US,D,20200507,000000,139.977,141.942,139.272,140.433,681080.87138305,0
+STE.US,D,20200508,000000,142.985,145.238,141.783,144.712,660429.81843393,0
+STE.US,D,20200511,000000,143.482,149.914,143.482,149.131,618196.07851414,0
+STE.US,D,20200512,000000,149.826,150.272,145.587,145.587,623072.8049275,0
+STE.US,D,20200513,000000,145.527,146.46,141.823,143.541,706793.97037794,0
+STE.US,D,20200514,000000,142.885,149.874,140.681,147.284,1159570.1191969,0
+STE.US,D,20200515,000000,146.697,149.826,146.301,147.711,1567517.0460707,0
+STE.US,D,20200518,000000,150.888,156.716,149.964,155.734,581858.32298588,0
+STE.US,D,20200519,000000,155.425,156.746,153.757,153.866,490859.33327625,0
+STE.US,D,20200520,000000,155.465,156.061,154.036,154.244,510278.61497309,0
+STE.US,D,20200521,000000,153.102,153.906,151.989,152.576,340521.8030111,0
+STE.US,D,20200522,000000,152.893,154.026,151.424,153.708,454591.07261014,0
+STE.US,D,20200526,000000,155.842,157.253,154.264,154.889,385879.79021183,0
+STE.US,D,20200527,000000,155.128,156.209,153.182,156.171,444863.8062532,0
+STE.US,D,20200528,000000,157.253,160.648,156.2,158.91,440839.14728009,0
+STE.US,D,20200529,000000,159.625,162.406,157.292,161.929,755997.33995088,0
+STE.US,D,20200601,000000,161.541,162.653,160.409,161.7,567830.43255107,0
+STE.US,D,20200602,000000,161.978,162.99,157.887,160.518,588760.4721207,0
+STE.US,D,20200603,000000,161.065,161.581,159.049,159.268,578989.8973714,0
+STE.US,D,20200604,000000,158.682,160.091,156.181,156.806,557503.89890459,0
+STE.US,D,20200605,000000,158.741,161.283,158.176,160.002,568862.78376414,0
+STE.US,D,20200608,000000,158.761,161.84,158.761,161.482,564427.19864963,0
+STE.US,D,20200609,000000,160.588,161.641,157.47,157.699,497891.40758813,0
+STE.US,D,20200610,000000,158.176,158.176,155.167,155.832,468010.63120817,0
+STE.US,D,20200611,000000,153.747,153.747,145.704,146.102,568336.0328525,0
+STE.US,D,20200612,000000,149.786,151.176,146.112,148.535,533735.64887794,0
+STE.US,D,20200615,000000,145.864,150.967,144.881,150.531,405632.4458126,0
+STE.US,D,20200616,000000,153.668,153.936,150.838,151.554,433905.7758159,0
+STE.US,D,20200617,000000,152.823,153.419,151.067,151.593,316430.25079968,0
+STE.US,D,20200618,000000,150.798,151.524,149.369,150.044,340151.16374631,0
+STE.US,D,20200619,000000,152.546,152.774,148.783,148.942,870893.49769229,0
+STE.US,D,20200622,000000,148.713,151.047,147.145,149.856,588459.32771806,0
+STE.US,D,20200623,000000,151.424,152.794,149.706,151.464,704206.5457278,0
+STE.US,D,20200624,000000,150.104,150.104,145.09,145.824,533675.21856303,0
+STE.US,D,20200625,000000,146.092,146.092,142.945,145.924,578938.53160374,0
+STE.US,D,20200626,000000,145.784,147.055,144.355,145.129,1464565.9472434,0
+STE.US,D,20200629,000000,146.966,147.751,144.99,146.45,556335.57948296,0
+STE.US,D,20200630,000000,146.221,150.947,146.221,150.124,529308.12113876,0
+STE.US,D,20200701,000000,151.364,151.851,149.161,150.947,693401.60542161,0
+STE.US,D,20200702,000000,152.318,153.718,150.252,150.68,598673.05811003,0
+STE.US,D,20200706,000000,152.149,152.843,149.924,150.331,660496.29178034,0
+STE.US,D,20200707,000000,148.674,150.69,147.572,148.495,492873.67710664,0
+STE.US,D,20200708,000000,149.101,149.239,146.112,147.562,521698.93731946,0
+STE.US,D,20200709,000000,147.522,148.545,144.136,147.184,900721.90113266,0
+STE.US,D,20200710,000000,147.274,147.552,145.694,147.254,302664.22506281,0
+STE.US,D,20200713,000000,148.336,150.561,146.599,146.917,411073.18849847,0
+STE.US,D,20200714,000000,146.917,150.213,146.599,150.004,468463.85857001,0
+STE.US,D,20200715,000000,152.456,154.988,151.781,154.174,387024.94467941,0
+STE.US,D,20200716,000000,154.214,154.531,152.843,153.688,282738.33589263,0
+STE.US,D,20200717,000000,154.601,157.332,153.767,156.508,474735.51808592,0
+STE.US,D,20200720,000000,156.488,157.034,153.459,154.036,290753.40999374,0
+STE.US,D,20200721,000000,154.094,155.088,152.804,153.747,465081.77527879,0
+STE.US,D,20200722,000000,153.668,154.631,152.853,154.423,314106.70519132,0
+STE.US,D,20200723,000000,154.809,155.694,153.569,154.611,365988.14488676,0
+STE.US,D,20200724,000000,154.721,154.721,151.514,152.973,319281.55449159,0
+STE.US,D,20200727,000000,152.973,155.395,152.963,154.274,451462.79664155,0
+STE.US,D,20200728,000000,153.856,155.237,152.486,153.698,560208.15549688,0
+STE.US,D,20200729,000000,154.383,159.814,154.383,158.226,606663.96008518,0
+STE.US,D,20200730,000000,155.644,157.967,154.711,157.639,352171.76055413,0
+STE.US,D,20200731,000000,156.766,157.173,153.866,156.191,425702.36056665,0
+STE.US,D,20200803,000000,156.488,159.377,156.488,157.58,488921.53451142,0
+STE.US,D,20200804,000000,158.086,160.578,153.886,154.581,625672.31564062,0
+STE.US,D,20200805,000000,156.259,156.458,153.708,154.254,363303.02456086,0
+STE.US,D,20200806,000000,154.234,154.234,151.304,152.616,430354.48764293,0
+STE.US,D,20200807,000000,152.536,153.728,149.071,150.888,509680.35485547,0
+STE.US,D,20200810,000000,150.768,153.489,150.204,152.516,581062.65717288,0
+STE.US,D,20200811,000000,153.3,156.806,152.873,155.297,579109.75082931,0
+STE.US,D,20200812,000000,155.891,157.49,155.355,157.043,354194.16175984,0
+STE.US,D,20200813,000000,156.091,156.875,155.197,155.764,249151.16686476,0
+STE.US,D,20200814,000000,154.731,156.448,154.631,155.277,250705.2331299,0
+STE.US,D,20200817,000000,155.277,157.223,154.244,154.691,258830.08896977,0
+STE.US,D,20200818,000000,155.287,156.181,152.516,154.333,298195.4032751,0
+STE.US,D,20200819,000000,154.521,154.521,152.903,153.549,375266.21256952,0
+STE.US,D,20200820,000000,152.774,153.559,151.255,151.324,247168.04536375,0
+STE.US,D,20200821,000000,151.563,151.652,149.081,150.144,370672.50146433,0
+STE.US,D,20200824,000000,150.521,151.524,148.585,149.806,309271.27282649,0
+STE.US,D,20200825,000000,150.967,151.861,150.431,151.255,307254.91465227,0
+STE.US,D,20200826,000000,150.748,151.662,148.882,151.334,331883.28949448,0
+STE.US,D,20200827,000000,151.334,154.701,150.868,153.926,338705.872048,0
+STE.US,D,20200828,000000,154.741,155.554,152.666,154.631,256774.45109086,0
+STE.US,D,20200831,000000,154.829,157.342,154.591,156.597,403050.05702204,0
+STE.US,D,20200901,000000,155.822,157.173,154.691,155.744,378959.51198253,0
+STE.US,D,20200902,000000,157.193,161.035,156.171,160.429,404235.49836622,0
+STE.US,D,20200903,000000,160.429,160.429,155.445,157.421,378405.56742918,0
+STE.US,D,20200904,000000,158.593,159.049,153.956,154.909,323576.13553798,0
+STE.US,D,20200908,000000,154.094,156.548,153.013,155.991,623845.30578645,0
+STE.US,D,20200909,000000,157.083,160.618,157.083,159.913,592581.68236694,0
+STE.US,D,20200910,000000,160.478,162.157,158.166,158.99,615802.03087172,0
+STE.US,D,20200911,000000,159.794,161.273,158.523,159.178,562965.79220069,0
+STE.US,D,20200914,000000,160.548,164.649,160.458,163.974,455137.96696009,0
+STE.US,D,20200915,000000,163.974,167.45,163.785,166.397,649007.48174373,0
+STE.US,D,20200916,000000,167.37,168.442,166.128,166.913,595987.93778412,0
+STE.US,D,20200917,000000,165.94,168.61,164.818,168.243,473712.23142008,0
+STE.US,D,20200918,000000,168.65,172.701,167.986,172.553,1075179.1844228,0
+STE.US,D,20200921,000000,170.626,170.626,165.335,168.77,759131.65895097,0
+STE.US,D,20200922,000000,168.512,168.928,163.319,166.347,510321.92336544,0
+STE.US,D,20200923,000000,166.526,167.18,162.038,162.505,415018.28089028,0
+STE.US,D,20200924,000000,162.117,165.225,161.065,164.063,410519.24394511,0
+STE.US,D,20200925,000000,162.97,167.41,162.593,166.963,548211.73081502,0
+STE.US,D,20200928,000000,169.673,172.027,169.187,169.663,457816.03708258,0
+STE.US,D,20200929,000000,170.159,171.39,168.898,169.525,429121.70921874,0
+STE.US,D,20200930,000000,169.702,174.369,169.702,172.83,548071.7339188,0
+STE.US,D,20201001,000000,173.734,175.332,169.902,171.132,485294.70844481,0
+STE.US,D,20201002,000000,168.76,170.845,168.084,169.375,500742.71128004,0
+STE.US,D,20201005,000000,170.119,171.679,169.882,171.38,434786.04406978,0
+STE.US,D,20201006,000000,172.83,181.459,172.671,177.557,706954.11071245,0
+STE.US,D,20201007,000000,179.195,182.471,177.924,181.757,482779.80017257,0
+STE.US,D,20201008,000000,183.434,183.434,182.371,183.196,312038.98124943,0
+STE.US,D,20201009,000000,184.001,185.728,183.047,184.855,561080.36637544,0
+STE.US,D,20201012,000000,185.579,189.283,184.835,188.161,341498.75976884,0
+STE.US,D,20201013,000000,186.988,187.535,183.792,184.099,350318.56423018,0
+STE.US,D,20201014,000000,184.329,187.178,182.064,183.027,368192.84420911,0
+STE.US,D,20201015,000000,181.974,184.825,180.804,183.762,315156.17832696,0
+STE.US,D,20201016,000000,183.951,186.939,183.951,185.272,240639.55700947,0
+STE.US,D,20201019,000000,185.718,187.863,182.531,182.878,207896.39804654,0
+STE.US,D,20201020,000000,183.316,185.629,182.313,182.789,186705.50095087,0
+STE.US,D,20201021,000000,182.68,183.991,182.114,182.401,184693.1714643,0
+STE.US,D,20201022,000000,183.037,185.956,182.571,184.596,220580.72114647,0
+STE.US,D,20201023,000000,185.649,185.649,182.313,183.971,179960.47063482,0
+STE.US,D,20201026,000000,182.264,183.027,180.267,182.868,243464.67423158,0
+STE.US,D,20201027,000000,183.276,184.417,181.31,181.817,274043.42074877,0
+STE.US,D,20201028,000000,179.492,179.492,174.766,175.203,308417.1910424,0
+STE.US,D,20201029,000000,174.658,176.226,172.145,173.952,404153.91744109,0
+STE.US,D,20201030,000000,173.367,175.242,169.603,173.814,359476.77845503,0
+STE.US,D,20201102,000000,174.826,179.245,174.3,178.113,590128.21158153,0
+STE.US,D,20201103,000000,178.689,183.027,170.845,173.02,630450.33920629,0
+STE.US,D,20201104,000000,175.322,178.311,172.84,174.24,412561.78858912,0
+STE.US,D,20201105,000000,175.63,176.574,174.558,175.729,259528.059107,0
+STE.US,D,20201106,000000,175.769,179.175,175.769,178.212,385861.66111736,0
+STE.US,D,20201109,000000,186.601,191.517,186.423,186.423,689893.625641,0
+STE.US,D,20201110,000000,186.821,186.821,180.644,185.857,395549.6477696,0
+STE.US,D,20201111,000000,186.701,187.028,183.712,185.559,244371.12895526,0
+STE.US,D,20201112,000000,185.44,186.463,182.144,185.4,285034.68785928,0
+STE.US,D,20201113,000000,186.154,189.61,186.154,189.113,253425.60447285,0
+STE.US,D,20201116,000000,191.278,192.798,188.478,191.854,395655.40082069,0
+STE.US,D,20201117,000000,190.971,191.964,188.24,191.487,386003.6723574,0
+STE.US,D,20201118,000000,191.487,191.487,186.91,188.279,321844.80701576,0
+STE.US,D,20201119,000000,188.846,191.655,187.078,191.01,279810.48713517,0
+STE.US,D,20201120,000000,190.742,193.046,189.729,192.301,462564.85266273,0
+STE.US,D,20201123,000000,192.896,193.065,185.152,185.857,453566.77877239,0
+STE.US,D,20201124,000000,186.184,188.578,185.063,187.377,428124.60902269,0
+STE.US,D,20201125,000000,187.873,187.873,185.222,186.056,239722.02339472,0
+STE.US,D,20201127,000000,186.591,188.676,185.272,188.419,176973.19873435,0
+STE.US,D,20201130,000000,188.419,190.513,187.108,190.503,574228.99572829,0
+STE.US,D,20201201,000000,191.675,191.675,188.627,190.623,474910.76599917,0
+STE.US,D,20201202,000000,189.243,191.05,188.449,189.5,277921.03262226,0
+STE.US,D,20201203,000000,188.826,189.779,187.317,189.392,327458.78327104,0
+STE.US,D,20201204,000000,189.014,190.781,188.896,190.186,361985.64369578,0
+STE.US,D,20201207,000000,189.749,191.099,183.712,184.417,552649.33027335,0
+STE.US,D,20201208,000000,183.673,186.125,182.361,185.857,444802.36876637,0
+STE.US,D,20201209,000000,186.404,186.85,183.752,185.033,368385.21404492,0
+STE.US,D,20201210,000000,184.785,187.903,183.782,186.522,237622.06995155,0
+STE.US,D,20201211,000000,186.254,186.87,182.819,183.047,323392.83024941,0
+STE.US,D,20201214,000000,183.742,186.164,182.769,183.157,416567.31129585,0
+STE.US,D,20201215,000000,184.289,187.426,183.374,185.023,449028.46212252,0
+STE.US,D,20201216,000000,185.083,185.212,178.222,178.669,719241.60807782,0
+STE.US,D,20201217,000000,179.284,180.595,177.507,179.512,724452.71556703,0
+STE.US,D,20201218,000000,179.722,181.846,178.639,181.747,982242.39594841,0
+STE.US,D,20201221,000000,179.512,181.389,175.035,180.972,331930.6265745,0
+STE.US,D,20201222,000000,180.247,181.389,178.579,179.462,433750.67134097,0
+STE.US,D,20201223,000000,179.999,181.964,179.235,181.012,278060.02234656,0
+STE.US,D,20201224,000000,181.518,183.037,180.922,183.017,98881.117117929,0
+STE.US,D,20201228,000000,184.933,185.857,182.351,182.551,234176.53482967,0
+STE.US,D,20201229,000000,183.345,184.586,181.28,182.421,176734.49899046,0
+STE.US,D,20201230,000000,183.266,184.755,182.293,183.117,171997.76947331,0
+STE.US,D,20201231,000000,184.069,186.463,181.737,186.304,238924.34323789,0
+STE.US,D,20210104,000000,186.542,189.123,182.977,185.272,496036.19692035,0
+STE.US,D,20210105,000000,186.304,189.918,184.249,188.548,403017.82752076,0
+STE.US,D,20210106,000000,186.978,193.681,186.978,191.914,580857.19410218,0
+STE.US,D,20210107,000000,191.596,196.828,191.596,196.371,304165.91838837,0
+STE.US,D,20210108,000000,195.607,200.413,195.607,199.35,313156.9420753,0
+STE.US,D,20210111,000000,198.198,200.423,196.371,197.028,362384.4837742,0
+STE.US,D,20210112,000000,196.491,197.99,187.465,188.786,878792.74702316,0
+STE.US,D,20210113,000000,189.779,192.161,187.784,190.781,492597.71200188,0
+STE.US,D,20210114,000000,191.388,194.406,186.214,186.601,388224.48643039,0
+STE.US,D,20210115,000000,186.522,186.741,180.764,181.23,657461.68279986,0
+STE.US,D,20210119,000000,182.938,185.559,178.659,185.479,799631.04883281,0
+STE.US,D,20210120,000000,185.053,188.031,185.033,186.294,426069.9783157,0
+STE.US,D,20210121,000000,185.41,187.247,184.209,185.112,604951.76782935,0
+STE.US,D,20210122,000000,184.427,186.304,183.871,185.529,409352.93886732,0
+STE.US,D,20210125,000000,185.469,187.794,185.092,187.158,446436.00161282,0
+STE.US,D,20210126,000000,187.158,190.781,186.414,189.879,429702.8474138,0
+STE.US,D,20210127,000000,186.781,189.064,184.069,189.014,1132718.9159378,0
+STE.US,D,20210128,000000,190.454,191.675,186.374,187.912,647436.29355603,0
+STE.US,D,20210129,000000,187.257,188.171,182.114,183.921,731577.4496951,0
+STE.US,D,20210201,000000,184.943,185.867,180.813,183.147,756636.89411703,0
+STE.US,D,20210202,000000,184.676,190.036,183.742,187.813,629429.06688429,0
+STE.US,D,20210203,000000,185.807,185.817,173.555,179.742,1344198.8316586,0
+STE.US,D,20210204,000000,182.918,186.791,181.627,182.441,588873.27537521,0
+STE.US,D,20210205,000000,182.71,184.576,179.839,180.039,448837.09945865,0
+STE.US,D,20210208,000000,179.969,182.898,179.304,180.704,540634.77649701,0
+STE.US,D,20210209,000000,180.912,182.809,178.927,179.642,267469.60965831,0
+STE.US,D,20210210,000000,181.161,181.747,179.562,180.158,424557.20609907,0
+STE.US,D,20210211,000000,180.872,181.27,178.867,179.225,553742.11180134,0
+STE.US,D,20210212,000000,178.5,180.853,178.43,179.869,658168.71748432,0
+STE.US,D,20210216,000000,179.791,180.982,178.539,179.374,560041.97213088,0
+STE.US,D,20210217,000000,179.225,181.876,178.619,181.846,1002359.6477825,0
+STE.US,D,20210218,000000,180.912,181.964,178.719,178.768,821163.37720772,0
+STE.US,D,20210219,000000,178.897,179.443,175.164,175.67,450425.4095689,0
+STE.US,D,20210222,000000,173.982,174.846,170.149,172.623,663009.18570875,0
+STE.US,D,20210223,000000,173.197,173.605,169.951,170.695,614338.61007894,0
+STE.US,D,20210224,000000,170.159,172.463,169.882,170.537,606789.85657458,0
+STE.US,D,20210225,000000,170.685,172.324,169.275,170.418,418784.09668118,0
+STE.US,D,20210226,000000,170.855,173.575,169.633,172.205,1116598.1222633,0
+STE.US,D,20210301,000000,173.447,176.851,173.257,175.125,555659.76712787,0
+STE.US,D,20210302,000000,175.522,176.127,173.177,175.125,621364.64135934,0
+STE.US,D,20210303,000000,174.032,174.975,168.78,169.107,678812.72023004,0
+STE.US,D,20210304,000000,168.8,174.479,167.836,168.66,1455594.0598229,0
+STE.US,D,20210305,000000,170.091,175.145,169.802,174.528,594489.26597432,0
+STE.US,D,20210308,000000,174.21,174.21,168.104,170.081,1010091.7065754,0
+STE.US,D,20210309,000000,172.047,177.04,171.768,176.375,881547.36221121,0
+STE.US,D,20210310,000000,177.944,178.024,175.432,177.318,568431.71418443,0
+STE.US,D,20210311,000000,178.261,179.612,177.02,178.857,648243.03826009,0
+STE.US,D,20210312,000000,177.784,182.541,176.604,181.319,513951.7709478,0
+STE.US,D,20210315,000000,181.24,184.387,180.436,184.279,573776.77553837,0
+STE.US,D,20210316,000000,183.394,185.381,182.769,184.099,508592.60918705,0
+STE.US,D,20210317,000000,184.199,185.063,183.087,184.229,456477.5056073,0
+STE.US,D,20210318,000000,183.117,184.815,182.66,184.219,497206.53068581,0
+STE.US,D,20210319,000000,184.755,185.897,183.444,184.456,1528600.9304395,0
+STE.US,D,20210322,000000,183.017,185.033,181.944,183.792,639860.34640994,0
+STE.US,D,20210323,000000,184.039,184.219,182.004,183.057,567414.47055009,0
+STE.US,D,20210324,000000,182.154,186.551,182.064,184.963,682850.47243805,0
+STE.US,D,20210325,000000,185.351,188.558,182.997,188.011,639277.19387105,0
+STE.US,D,20210326,000000,188.409,190.901,187.188,190.801,590437.4133595,0
+STE.US,D,20210329,000000,190.811,192.728,188.259,189.909,451768.97690376,0
+STE.US,D,20210330,000000,188.806,189.679,186.473,187.207,534443.69073432,0
+STE.US,D,20210331,000000,187.505,189.133,186.304,187.654,419310.84759284,0
+STE.US,D,20210401,000000,187.893,190.911,184.706,190.633,780079.82761506,0
+STE.US,D,20210405,000000,191.705,195.528,191.705,192.976,759820.56454095,0
+STE.US,D,20210406,000000,192.986,194.147,191.576,191.615,648228.93785328,0
+STE.US,D,20210407,000000,191.745,192.529,189.58,190.911,438836.88951269,0
+STE.US,D,20210408,000000,192.211,195.458,191.099,195.22,734638.24514537,0
+STE.US,D,20210409,000000,196.104,197.712,194.009,196.193,497045.38317937,0
+STE.US,D,20210412,000000,195.676,198.129,195.676,197.642,411850.725217,0
+STE.US,D,20210413,000000,197.116,200.283,196.818,199.896,403136.67380675,0
+STE.US,D,20210414,000000,199.867,202.697,199.35,201.802,541587.56112879,0
+STE.US,D,20210415,000000,202.16,205.08,202.131,203.64,873982.49395619,0
+STE.US,D,20210416,000000,204.85,205.555,202.637,205.05,1040883.9735386,0
+STE.US,D,20210419,000000,204.85,206.102,203.6,205.535,444319.933419,0
+STE.US,D,20210420,000000,205.824,208.117,204.85,206.291,832118.38612927,0
+STE.US,D,20210421,000000,207.352,209.497,205.883,209.369,482770.73562534,0
+STE.US,D,20210422,000000,209.06,210.332,207.045,209.23,454228.49072068,0
+STE.US,D,20210423,000000,209.785,212.267,207.622,211.642,626671.43018048,0
+STE.US,D,20210426,000000,211.782,213.519,210.828,213.251,408833.23815908,0
+STE.US,D,20210427,000000,209.845,211.205,208.981,209.28,1419295.5839993,0
+STE.US,D,20210428,000000,208.931,209.24,207.502,207.75,625425.5585214,0
+STE.US,D,20210429,000000,208.435,210.074,207.155,209.835,953131.09891167,0
+STE.US,D,20210430,000000,209.795,209.974,205.942,207.889,1036144.2225058,0
+STE.US,D,20210503,000000,209.687,211.652,208.127,210.302,650298.67613901,0
+STE.US,D,20210504,000000,209.647,210.45,208.028,208.833,614322.49532831,0
+STE.US,D,20210505,000000,209.457,209.457,206.162,206.33,653354.4357297,0
+STE.US,D,20210506,000000,205.962,207.185,204.99,207.185,525052.81979706,0
+STE.US,D,20210507,000000,207.352,210.769,207.352,208.355,554044.2633759,0
+STE.US,D,20210510,000000,208.793,208.793,204.513,204.563,620938.6076392,0
+STE.US,D,20210511,000000,203.69,203.828,200.214,201.615,637533.77928585,0
+STE.US,D,20210512,000000,200.323,200.353,194.575,194.803,544963.60138853,0
+STE.US,D,20210513,000000,195.766,197.086,194.753,196.044,448213.66004314,0
+STE.US,D,20210514,000000,196.958,197.593,194.703,194.843,611623.27459558,0
+STE.US,D,20210517,000000,194.486,195.995,193.353,193.661,661901.29660203,0
+STE.US,D,20210518,000000,193.651,194.177,191.735,193.046,680011.25480913,0
+STE.US,D,20210519,000000,191.149,191.586,185.499,186.591,1270283.4919745,0
+STE.US,D,20210520,000000,187.128,189.253,186.204,186.493,854916.72960159,0
+STE.US,D,20210521,000000,187.833,191.655,187.297,187.704,913053.71406228,0
+STE.US,D,20210524,000000,188.994,188.994,186.483,187.178,407252.98542414,0
+STE.US,D,20210525,000000,187.108,189.253,186.89,188.528,766563.58051318,0
+STE.US,D,20210526,000000,188.706,192.499,188.231,191.288,1120071.8581988,0
+STE.US,D,20210527,000000,190.771,192.042,188.369,188.449,989487.9907063,0
+STE.US,D,20210528,000000,189.273,190.851,188.161,188.419,704743.36835861,0
+STE.US,D,20210601,000000,189.51,189.679,185.689,186.016,3730104.4963106,0
+STE.US,D,20210602,000000,185.817,189.928,185.689,188.736,968019.11416205,0
+STE.US,D,20210603,000000,188.369,190.673,187.227,187.525,953913.67148976,0
+STE.US,D,20210604,000000,188.716,191.228,188.201,191.129,844911.48379606,0
+STE.US,D,20210607,000000,191.914,192.857,189.879,191.348,913857.43725062,0
+STE.US,D,20210608,000000,192.768,193.373,188.419,193.204,1059410.9009187,0
+STE.US,D,20210609,000000,193.403,194.039,192.141,193.036,781100.09276515,0
+STE.US,D,20210610,000000,193.293,196.451,193.293,195.696,1020995.3497292,0
+STE.US,D,20210611,000000,196.272,197.553,195.12,195.995,566114.21160758,0
+STE.US,D,20210614,000000,196.163,196.928,194.913,195.835,1041182.0964255,0
+STE.US,D,20210615,000000,196.431,196.868,194.207,195.686,728162.12973068,0
+STE.US,D,20210616,000000,195.895,198.248,195.538,196.292,524188.66629382,0
+STE.US,D,20210617,000000,196.292,199.37,196.024,197.712,542167.69215194,0
+STE.US,D,20210618,000000,197.038,197.821,195.011,196.571,860944.65351402,0
+STE.US,D,20210621,000000,197.504,198.973,195.12,198.784,662574.08744138,0
+STE.US,D,20210622,000000,199.41,202.667,198.784,201.882,546180.26506208,0
+STE.US,D,20210623,000000,201.605,203.798,200.462,202.945,531433.25387981,0
+STE.US,D,20210624,000000,204.623,204.623,201.475,201.515,624229.03828614,0
+STE.US,D,20210625,000000,201.942,204.593,201.942,204.156,521623.39942583,0
+STE.US,D,20210628,000000,204.354,205.149,203.024,204.583,419909.10771046,0
+STE.US,D,20210629,000000,205.337,205.467,203.083,203.818,427271.53441052,0
+STE.US,D,20210630,000000,203.867,204.463,201.962,203.66,541656.04881902,0
+STE.US,D,20210701,000000,203.392,206.379,203.392,206.281,417371.03448418,0
+STE.US,D,20210702,000000,207.005,207.303,205.188,206.935,345892.04366291,0
+STE.US,D,20210706,000000,206.271,208.057,205.268,208.018,589323.48122129,0
+STE.US,D,20210707,000000,208.267,210.709,206.608,210.619,482387.00312564,0
+STE.US,D,20210708,000000,209.04,209.24,207.402,208.594,372635.47952704,0
+STE.US,D,20210709,000000,209.001,210.222,207.582,208.534,444721.79501317,0
+STE.US,D,20210712,000000,208.047,209.19,207.332,208.097,496091.59137567,0
+STE.US,D,20210713,000000,207.919,208.327,205.555,206.052,304717.8485979,0
+STE.US,D,20210714,000000,206.281,206.886,204.354,205.337,347202.37432458,0
+STE.US,D,20210715,000000,203.887,205.03,201.654,203.897,384344.86021308,0
+STE.US,D,20210716,000000,205.08,206.569,203.877,205.04,309604.64673042,0
+STE.US,D,20210719,000000,203.332,204.92,200.353,201.684,409998.53606496,0
+STE.US,D,20210720,000000,202.16,207.412,202.16,205.685,407430.24768122,0
+STE.US,D,20210721,000000,206.836,207.254,204.186,207.155,319449.75220143,0
+STE.US,D,20210722,000000,207.77,209.537,207.035,209.457,299394.94502609,0
+STE.US,D,20210723,000000,210.53,211.155,209.021,209.755,358563.27352796,0
+STE.US,D,20210726,000000,208.901,210.789,207.185,208.981,259002.31536727,0
+STE.US,D,20210727,000000,208.971,212.208,208.604,212.109,319501.1179691,0
+STE.US,D,20210728,000000,212.208,212.734,210.868,211.542,439173.28493237,0
+STE.US,D,20210729,000000,212.526,214.561,211.652,213.994,429001.85576082,0
+STE.US,D,20210730,000000,213.994,216.736,213.33,215.157,354254.59207475,0
+STE.US,D,20210802,000000,216.229,217.162,215.077,215.534,381820.88739359,0
+STE.US,D,20210803,000000,215.633,216.536,213.637,216.139,367885.65677499,0
+STE.US,D,20210804,000000,215.494,216.706,213.27,213.697,365412.04255126,0
+STE.US,D,20210805,000000,214.284,214.481,211.443,212.764,586332.18063317,0
+STE.US,D,20210806,000000,212.179,213.994,211.542,213.519,697721.36576588,0
+STE.US,D,20210809,000000,214.353,214.353,211.88,212.248,709378.37351232,0
+STE.US,D,20210810,000000,214.224,222.594,212.129,214.839,765649.06841418,0
+STE.US,D,20210811,000000,214.631,216.458,213.897,214.799,435163.73353798,0
+STE.US,D,20210812,000000,214.114,215.812,213.42,215.376,495575.9193551,0
+STE.US,D,20210813,000000,215.643,217.52,215.127,216.051,297925.48120183,0
+STE.US,D,20210816,000000,216.319,219.417,215.405,219.118,414979.00118559,0
+STE.US,D,20210817,000000,218.93,223.101,218.741,222.931,547898.50034939,0
+STE.US,D,20210818,000000,222.415,222.782,213.39,213.509,704761.49745308,0
+STE.US,D,20210819,000000,212.635,213.38,210.094,212.139,709439.81099915,0
+STE.US,D,20210820,000000,211.89,212.784,210.222,212.149,629753.37624098,0
+STE.US,D,20210823,000000,213.221,213.627,210.192,210.5,461379.41131855,0
+STE.US,D,20210824,000000,210.232,213.002,209.845,210.907,302915.0108697,0
+STE.US,D,20210825,000000,210.957,213.697,210.182,213.261,455737.23424963,0
+STE.US,D,20210826,000000,213.35,213.35,209.707,209.914,309646.94795084,0
+STE.US,D,20210827,000000,210.362,213.231,209.517,210.878,373327.40663278,0
+STE.US,D,20210830,000000,211.126,213.032,210.5,211.88,280370.47472001,0
+STE.US,D,20210831,000000,211.92,212.814,210.609,212.248,494255.51697428,0
+STE.US,D,20210901,000000,212.714,214.799,211.136,214.412,348820.89959229,0
+STE.US,D,20210902,000000,215.772,216.776,214.929,215.703,353950.42615637,0
+STE.US,D,20210903,000000,215.832,216.269,212.884,215.455,475643.98715343,0
+STE.US,D,20210907,000000,214.323,214.71,210.818,212.069,452715.71850405,0
+STE.US,D,20210908,000000,212.238,214.511,212.089,214.422,254239.39938032,0
+STE.US,D,20210909,000000,214.76,215.037,210.172,210.808,409031.65102638,0
+STE.US,D,20210910,000000,211.335,211.622,207.303,207.432,477686.53179744,0
+STE.US,D,20210913,000000,209.09,209.407,206.072,207.919,428456.9757547,0
+STE.US,D,20210914,000000,209.349,214.014,209.05,213.598,559833.48754444,0
+STE.US,D,20210915,000000,213.211,215.852,211.572,212.625,533633.92451451,0
+STE.US,D,20210916,000000,212.595,213.965,210.689,213.082,490032.44513388,0
+STE.US,D,20210917,000000,211.295,213.538,209.707,212.754,1657835.1875656,0
+STE.US,D,20210920,000000,210.769,212.208,208.415,210.212,512367.48952521,0
+STE.US,D,20210921,000000,211.89,213.062,209.021,209.825,495074.34774133,0
+STE.US,D,20210922,000000,210.868,213.787,209.775,213.37,353502.2346541,0
+STE.US,D,20210923,000000,214.154,218.661,214.154,217.967,525798.1270143,0
+STE.US,D,20210924,000000,217.649,218.591,216.696,217.818,289392.72073631,0
+STE.US,D,20210927,000000,217.043,217.331,210.947,212.684,315514.73152876,0
+STE.US,D,20210928,000000,210.749,211.722,207.502,208.247,465490.68707637,0
+STE.US,D,20210929,000000,208.217,209.587,205.178,206.836,389865.16948025,0
+STE.US,D,20210930,000000,207.482,208.257,202.031,202.061,445783.35421177,0
+STE.US,D,20211001,000000,202.935,206.708,199.837,205.347,500700.41005961,0
+STE.US,D,20211004,000000,204.097,205.913,201.704,203.788,579965.84695724,0
+STE.US,D,20211005,000000,204.732,207.939,203.987,205.367,652872.00038233,0
+STE.US,D,20211006,000000,204.156,210.57,203.113,209.904,610956.52678772,0
+STE.US,D,20211007,000000,211.622,215.564,211.006,214.979,636875.08885332,0
+STE.US,D,20211008,000000,215.316,217.162,215.147,217.113,621025.22442391,0
+STE.US,D,20211011,000000,217.609,219.614,216.526,219.138,828954.85914364,0
+STE.US,D,20211012,000000,219.863,221.472,215.077,215.842,637820.82328168,0
+STE.US,D,20211013,000000,215.544,218.621,214.7,217.659,491308.53195042,0
+STE.US,D,20211014,000000,219.476,222.941,219.476,221.759,479050.24257061,0
+STE.US,D,20211015,000000,222.693,223.209,220.329,222.653,344201.00201729,0
+STE.US,D,20211018,000000,221.729,222.166,219.178,220.776,313112.62651103,0
+STE.US,D,20211019,000000,222.306,226.933,222.306,224.569,360779.05174138,0
+STE.US,D,20211020,000000,224.858,226.684,220.726,223.655,747967.15827105,0
+STE.US,D,20211021,000000,224.341,230.01,222.693,229.763,447785.61197918,0
+STE.US,D,20211022,000000,229.375,232.9,229.375,232.761,365302.26081252,0
+STE.US,D,20211025,000000,232.91,234.528,231.55,232.821,399592.43583719,0
+STE.US,D,20211026,000000,234.627,234.697,231.47,232.811,320353.18540936,0
+STE.US,D,20211027,000000,232.413,232.413,228.671,229.593,316445.3583784,0
+STE.US,D,20211028,000000,230.189,232.433,229.048,230.417,305717.97030969,0
+STE.US,D,20211029,000000,230.07,231.788,227.27,231.203,480799.70018731,0
+STE.US,D,20211101,000000,232.304,233.843,231.728,233.228,401322.75718749,0
+STE.US,D,20211102,000000,233.238,234.428,232.205,234.161,564448.34925985,0
+STE.US,D,20211103,000000,233.445,233.445,219.893,220.309,866344.10215137,0
+STE.US,D,20211104,000000,221.541,223.904,218.474,219.834,591293.50948741,0
+STE.US,D,20211105,000000,218.98,223.864,218.98,222.146,344456.82368376,0
+STE.US,D,20211108,000000,222.564,227.806,222.514,227.518,315709.1157084,0
+STE.US,D,20211109,000000,226.833,229.763,225.393,226.506,421140.87896274,0
+STE.US,D,20211110,000000,226.823,229.703,225.363,229.445,385610.87531047,0
+STE.US,D,20211111,000000,229.236,229.474,226.217,229.008,237198.05057525,0
+STE.US,D,20211112,000000,229.901,229.901,225.94,229.038,530863.19457582,0
+STE.US,D,20211115,000000,229.186,230.943,227.508,229.861,360094.17483906,0
+STE.US,D,20211116,000000,230.427,234.776,229.435,233.714,522932.72291558,0
+STE.US,D,20211117,000000,234.051,234.151,228.005,229.038,642935.24226703,0
+STE.US,D,20211118,000000,229.494,231.53,226.546,231.46,315478.47333982,0
+STE.US,D,20211119,000000,232.731,232.731,229.673,231.003,1079375.0626215,0
+STE.US,D,20211122,000000,230.08,231.718,228.421,228.878,394097.3058679,0
+STE.US,D,20211123,000000,227.826,228.431,225.126,226.813,330582.02338005,0
+STE.US,D,20211124,000000,226.029,227.736,224.311,225.94,226988.34887094,0
+STE.US,D,20211126,000000,225.82,228.194,224.708,225.264,234948.02851671,0
+STE.US,D,20211129,000000,226.853,228.263,224.431,224.649,411122.53992231,0
+STE.US,D,20211130,000000,223.298,224.758,215.633,216.556,1256410.7060147,0
+STE.US,D,20211201,000000,217.917,219.575,213.667,213.697,598236.95267074,0
+STE.US,D,20211202,000000,213.637,219.893,213.558,218.641,401406.35245645,0
+STE.US,D,20211203,000000,219.774,219.774,214.829,217.589,273652.63804567,0
+STE.US,D,20211206,000000,218.582,224.054,218.156,223.458,530481.47641995,0
+STE.US,D,20211207,000000,225.662,228.848,224.461,226.257,378467.00491601,0
+STE.US,D,20211208,000000,226.297,229.733,225.92,228.511,302512.14210363,0
+STE.US,D,20211209,000000,227.915,231.043,227.28,230.279,452084.22171323,0
+STE.US,D,20211210,000000,230.716,233.318,226.953,227.717,267360.83509146,0
+STE.US,D,20211213,000000,227.746,228.828,225.533,227.945,416901.6923717,0
+STE.US,D,20211214,000000,226.019,227.727,222.782,224.788,409900.84038918,0
+STE.US,D,20211215,000000,226.069,227.33,222.941,226.993,379201.23324219,0
+STE.US,D,20211216,000000,228.005,230.746,227.25,228.818,548183.5300014,0
+STE.US,D,20211217,000000,229.405,233.813,227.756,230.447,881518.15422567,0
+STE.US,D,20211220,000000,228.421,228.631,220.539,224.738,557854.39473108,0
+STE.US,D,20211221,000000,225.383,229.246,223.834,229.126,298987.04040044,0
+STE.US,D,20211222,000000,229.723,233.028,229.156,232.721,297246.64733099,0
+STE.US,D,20211223,000000,232.998,240.157,232.771,238.897,525422.45188994,0
+STE.US,D,20211227,000000,239.87,242.978,239.005,242.769,267322.56255869,0
+STE.US,D,20211228,000000,242.769,243.225,241.031,241.587,200821.0153423,0
+STE.US,D,20211229,000000,241.915,242.54,239.314,240.137,288201.23636064,0
+STE.US,D,20211230,000000,241.26,243.602,239.244,242.958,311328.92504922,0
+STE.US,D,20211231,000000,242.619,242.849,240.724,241.21,214157.9858433,0
+STE.US,D,20220103,000000,240.923,241.557,237.507,240.386,354834.72309791,0
+STE.US,D,20220104,000000,240.694,246.055,240.426,242.948,482586.42316485,0
+STE.US,D,20220105,000000,242.61,243.395,236.712,236.752,558997.53485482,0
+STE.US,D,20220106,000000,237,239.324,233.724,236.305,464065.53881637,0
+STE.US,D,20220107,000000,235.094,235.897,230.696,232.691,420693.6946324,0
+STE.US,D,20220110,000000,231.113,231.668,225.453,229.435,481091.78004271,0
+STE.US,D,20220111,000000,229.693,232.811,226.823,232.632,470153.89304371,0
+STE.US,D,20220112,000000,233.665,241.14,233.365,239.502,724507.10285045,0
+STE.US,D,20220113,000000,238.361,239.81,232.473,232.731,390539.97466342,0
+STE.US,D,20220114,000000,231.033,233.862,230.338,232.403,428849.77280163,0
+STE.US,D,20220118,000000,229.345,229.871,225.682,228.302,402217.12584817,0
+STE.US,D,20220119,000000,228.988,234.081,228.988,229.773,474405.16569773,0
+STE.US,D,20220120,000000,230.805,235.71,224.471,224.808,666091.13176924,0
+STE.US,D,20220121,000000,224.331,228.243,222.356,225.622,516403.22738938,0
+STE.US,D,20220124,000000,222.464,222.931,215.157,222.266,559868.73856146,0
+STE.US,D,20220125,000000,218.97,221.283,215.177,219.118,383131.21805526,0
+STE.US,D,20220126,000000,220.231,222.673,214.452,216.149,442278.39594691,0
+STE.US,D,20220127,000000,217.679,218.96,210.074,213.221,609657.27501714,0
+STE.US,D,20220128,000000,213.42,218.046,210.362,217.867,375187.65316014,0
+STE.US,D,20220131,000000,218.274,222.773,217.748,222.376,379640.36019721,0
+STE.US,D,20220201,000000,222.743,223.894,220.706,223.607,438003.95833882,0
+STE.US,D,20220202,000000,223.468,226.753,222.246,226.586,481028.32821204,0
+STE.US,D,20220203,000000,225.106,226.536,223.587,226.237,407851.24554177,0
+STE.US,D,20220204,000000,224.678,227.211,223.071,223.904,460542.45145702,0
+STE.US,D,20220207,000000,222.821,226.336,222.821,224.828,498367.79990402,0
+STE.US,D,20220208,000000,223.705,229.445,222.544,228.611,684314.90040274,0
+STE.US,D,20220209,000000,233.763,242.511,232.016,235.213,857449.7669683,0
+STE.US,D,20220210,000000,232.314,236.434,230.06,231.103,593640.2200498,0
+STE.US,D,20220211,000000,230.973,232.522,226.664,227.717,480443.16132932,0
+STE.US,D,20220214,000000,228.421,229.613,222.514,224.51,463154.04823311,0
+STE.US,D,20220215,000000,226.773,230.805,225.711,230.269,533427.4542719,0
+STE.US,D,20220216,000000,228.818,231.827,225.076,230.883,543355.14783995,0
+STE.US,D,20220217,000000,228.788,228.848,223.527,224.659,631006.29810348,0
+STE.US,D,20220218,000000,224.083,225.89,222.216,223.994,436115.51099783,0
+STE.US,D,20220222,000000,223.507,228.918,222.871,227.3,629165.18784251,0
+STE.US,D,20220223,000000,227.895,228.928,222.395,222.921,341783.78942084,0
+STE.US,D,20220224,000000,219.853,228.114,218.017,227.578,473736.40354604,0
+STE.US,D,20220225,000000,227.865,236.067,226.993,235.63,383000.2857063,0
+STE.US,D,20220228,000000,233.318,238.877,231.808,238.291,832756.93312349,0
+STE.US,D,20220301,000000,235.71,240.009,233.907,235.57,548120.07817073,0
+STE.US,D,20220302,000000,237.605,241.32,235.133,240.446,362368.36902355,0
+STE.US,D,20220303,000000,241.855,244.427,240.127,242.322,370752.06804563,0
+STE.US,D,20220304,000000,239.423,243.802,235.203,243.435,444300.79715262,0
+STE.US,D,20220307,000000,242.669,243.39,235.73,236.97,661939.56913481,0
+STE.US,D,20220308,000000,236.107,236.553,223.368,223.497,786133.93799729,0
+STE.US,D,20220309,000000,227.002,229.385,224.411,227.021,731249.11165075,0
+STE.US,D,20220310,000000,223.458,225.056,219.337,220.419,839638.93882002,0
+STE.US,D,20220311,000000,222.326,224.411,217.023,217.202,504771.39894081,0
+STE.US,D,20220314,000000,219.893,222.504,215.405,215.942,684722.8050284,0
+STE.US,D,20220315,000000,219.019,221.123,216.42,220.658,483733.59197626,0
+STE.US,D,20220316,000000,222.376,225.79,220.906,225.423,522481.50989758,0
+STE.US,D,20220317,000000,223.755,230.526,223.755,230.358,359584.54584996,0
+STE.US,D,20220318,000000,229.703,233.495,228.069,233.038,747002.28757629,0
+STE.US,D,20220321,000000,232.343,234.826,230.402,232.275,354306.96501434,0
+STE.US,D,20220322,000000,232.552,234.925,231.173,233.704,330203.32673993,0
+STE.US,D,20220323,000000,233.118,233.118,228.194,228.421,398489.58259005,0
+STE.US,D,20220324,000000,229.494,230.756,228.055,230.716,218273.29028877,0
+STE.US,D,20220325,000000,232.155,236.703,231.193,236.523,313354.34777068,0
+STE.US,D,20220328,000000,236.881,241.935,236.881,241.757,449678.08800784,0
+STE.US,D,20220329,000000,244.249,245.51,241.547,245.42,402639.13088065,0
+STE.US,D,20220330,000000,245.36,246.324,242.789,244.139,318816.24106677,0
+STE.US,D,20220331,000000,242.659,245.241,239.9,240.048,583321.74377865,0
+STE.US,D,20220401,000000,240.574,247.286,239.19,246.234,465845.21159051,0
+STE.US,D,20220404,000000,245.56,246.07,239.304,244.497,474127.18624915,0
+STE.US,D,20220405,000000,243.504,247.693,242.819,243.95,364349.47618074,0
+STE.US,D,20220406,000000,242.938,247.862,242.452,247.078,388917.42070805,0
+STE.US,D,20220407,000000,246.8,248.557,245.311,246.671,633229.12652031,0
+STE.US,D,20220408,000000,246.482,249.099,244.189,247.346,483762.7999618,0
+STE.US,D,20220411,000000,246.364,247.316,242.6,245.47,420532.54712596,0
+STE.US,D,20220412,000000,245.46,249.897,243.97,244.764,388861.0190808,0
+STE.US,D,20220413,000000,244.527,248.875,243.852,247.575,287699.66474688,0
+STE.US,D,20220414,000000,248.646,249.381,242.252,242.719,537097.58873086,0
+STE.US,D,20220418,000000,242.839,243.41,239.274,240.177,322911.40207394,0
+STE.US,D,20220419,000000,241.727,246.73,240.937,245.588,345683.55907647,0
+STE.US,D,20220420,000000,247.039,254.11,247.039,251.119,392174.61468179,0
+STE.US,D,20220421,000000,252.449,253.651,245.56,246.144,473280.15466847,0
+STE.US,D,20220422,000000,243.255,243.435,231.43,231.788,513380.70447189,0
+STE.US,D,20220425,000000,230.457,237.204,227.698,236.464,486987.76443425,0
+STE.US,D,20220426,000000,234.161,235.363,231.639,231.798,244947.23129075,0
+STE.US,D,20220427,000000,232.175,234.131,229.038,229.673,388585.05397603,0
+STE.US,D,20220428,000000,230.814,231.897,228.074,230.08,326930.01801556,0
+STE.US,D,20220429,000000,228.005,228.456,221.66,222.454,517000.4803351,0
+STE.US,D,20220502,000000,223.695,224.946,217.867,222.464,615001.32919914,0
+STE.US,D,20220503,000000,223.238,225.721,222.058,224.471,427804.32835366,0
+STE.US,D,20220504,000000,224.341,231.718,221.303,230.686,289271.8601065,0
+STE.US,D,20220505,000000,229.176,229.921,223.149,225.353,431544.96484669,0
+STE.US,D,20220506,000000,223.398,224.921,219.764,223.111,559211.05530084,0
+STE.US,D,20220509,000000,219.694,220.916,210.818,211.642,809699.74646898,0
+STE.US,D,20220510,000000,213.588,215.067,208.657,213.837,642209.07131617,0
+STE.US,D,20220511,000000,213.191,217.549,210.362,211.056,676935.35178012,0
+STE.US,D,20220512,000000,211.642,221.283,207.572,216.835,660562.76512673,0
+STE.US,D,20220513,000000,218.671,221.829,213.965,214.641,574365.97110876,0
+STE.US,D,20220516,000000,214.084,216.895,212.605,216.389,385737.77897179,0
+STE.US,D,20220517,000000,218.572,220.062,215.852,220.052,383221.86352763,0
+STE.US,D,20220518,000000,217.887,219.049,216.914,217.549,410478.9570685,0
+STE.US,D,20220519,000000,216.616,222.326,216.576,221.809,509454.74834646,0
+STE.US,D,20220520,000000,224.083,225.046,219.571,224.331,582815.13630531,0
+STE.US,D,20220523,000000,227.558,227.96,222.058,225.92,391722.39449187,0
+STE.US,D,20220524,000000,225.503,227.201,222.405,226.943,335425.51312022,0
+STE.US,D,20220525,000000,226.615,228.611,224.838,226.793,367506.96013487,0
+STE.US,D,20220526,000000,228.431,229.524,227.26,229.068,291360.7346586,0
+STE.US,D,20220527,000000,230.586,234.418,229.99,233.328,255194.19835592,0
+STE.US,D,20220531,000000,230.854,232.592,226.406,226.576,870879.39728548,0
+STE.US,D,20220601,000000,226.566,227.429,217.133,219.883,669284.87391231,0
+STE.US,D,20220602,000000,220.319,225.85,216.119,225.701,344968.46701668,0
+STE.US,D,20220603,000000,223.735,224.231,218.209,218.9,507504.86351866,0
+STE.US,D,20220606,000000,220.072,222.424,217.462,220.319,327063.97188028,0
+STE.US,D,20220607,000000,218.96,225.592,218.545,225.543,525888.77248668,0
+STE.US,D,20220608,000000,224.371,228.338,224.261,226.237,875485.19445366,0
+STE.US,D,20220609,000000,223.695,225.244,219.873,220.012,499857.40716659,0
+STE.US,D,20220610,000000,216.536,222.619,214.551,219.317,473766.61870351,0
+STE.US,D,20220613,000000,214.144,215.875,208.961,210.135,481184.58932524,0
+STE.US,D,20220614,000000,210.264,210.354,199.928,202.614,785847.04077913,0
+STE.US,D,20220615,000000,204.246,205.46,196.606,201.232,739913.91117705,0
+STE.US,D,20220616,000000,197.092,197.75,192.188,194.059,596082.24945821,0
+STE.US,D,20220617,000000,194.228,197.092,191.403,191.78,977178.9564911,0
+STE.US,D,20220621,000000,194.009,196.964,191.99,194.168,489249.3994532,0
+STE.US,D,20220622,000000,192.298,200.814,192.298,199.799,566615.48589206,0
+STE.US,D,20220623,000000,200.903,204.216,198.943,201.39,523282.83788055,0
+STE.US,D,20220624,000000,203.351,206.912,202.057,206.812,794548.14964958,0
+STE.US,D,20220627,000000,206.951,208.295,205.101,206.723,288509.71133843,0
+STE.US,D,20220628,000000,207.897,208.533,202.853,203.489,396506.5960098,0
+STE.US,D,20220629,000000,204.664,207.549,202.953,207.25,364961.05550926,0
+STE.US,D,20220630,000000,205.23,207.917,203.332,205.082,484795.30825577,0
+STE.US,D,20220701,000000,205.798,210.737,204.037,209.866,373912.46198932,0
+STE.US,D,20220705,000000,207.201,207.857,202.574,207.647,447467.79245222,0
+STE.US,D,20220706,000000,207.737,210.483,206.345,209.3,662643.31981014,0
+STE.US,D,20220707,000000,209.468,210.419,205.897,206.126,475654.92205441,0
+STE.US,D,20220708,000000,206.206,209.418,206.206,208.315,421518.26316723,0
+STE.US,D,20220711,000000,205.877,209.22,205.877,208.006,465071.05244984,0
+STE.US,D,20220712,000000,207.449,211.259,205.558,206.862,695976.12597284,0
+STE.US,D,20220713,000000,203.957,206.6,203.579,204.355,364188.0480322,0
+STE.US,D,20220714,000000,203.997,206.176,202.117,205.718,461046.18647048,0
+STE.US,D,20220715,000000,208.921,209.678,206.922,208.175,365247.54072506,0
+STE.US,D,20220718,000000,208.255,209.794,206.166,206.852,436546.17185639,0
+STE.US,D,20220719,000000,208.981,212.115,208.961,211.865,500394.17695399,0
+STE.US,D,20220720,000000,211.895,214.044,210.473,212.323,261872.61753549,0
+STE.US,D,20220721,000000,213.408,218.67,212.005,218.571,392628.49087785,0
+STE.US,D,20220722,000000,219.795,222.267,215.447,216.403,274777.51999378,0
+STE.US,D,20220725,000000,216.81,217.198,215.348,216.939,187685.00917524,0
+STE.US,D,20220726,000000,216.81,218.72,215.293,218.322,271661.36501476,0
+STE.US,D,20220727,000000,219.983,221.695,218.322,220.381,456575.00668123,0
+STE.US,D,20220728,000000,221.068,224.947,219.168,223.943,454611.82904445,0
+STE.US,D,20220729,000000,224.013,225.823,222.76,224.481,475368.43683859,0
+STE.US,D,20220801,000000,222.67,223.804,220.341,221.357,434776.99999733,0
+STE.US,D,20220802,000000,221.227,226.181,219.973,223.276,484541.99501232,0
+STE.US,D,20220803,000000,216.373,217.114,199.491,201.948,1331595.3456358,0
+STE.US,D,20220804,000000,200.794,207.339,199.311,206.912,986364.57720024,0
+STE.US,D,20220805,000000,205.828,210.951,204.822,210.881,714416.72696966,0
+STE.US,D,20220808,000000,212.313,212.911,210.414,212.313,731534.46991734,0
+STE.US,D,20220809,000000,213.179,213.955,207.23,207.877,625064.50118569,0
+STE.US,D,20220810,000000,211.409,211.498,208.513,209.17,360335.07318233,0
+STE.US,D,20220811,000000,211.01,213.02,208.931,209.12,247348.31969939,0
+STE.US,D,20220812,000000,209.648,212.99,209.07,212.791,270953.69627113,0
+STE.US,D,20220815,000000,211.319,213.537,210.692,212.851,185979.16562704,0
+STE.US,D,20220816,000000,211.409,213.587,209.608,211.369,285126.17015799,0
+STE.US,D,20220817,000000,209.786,211.1,208.936,210.533,268430.61594941,0
+STE.US,D,20220818,000000,211.807,212.065,209.488,211.717,317074.80038323,0
+STE.US,D,20220819,000000,210.394,210.866,208.493,208.802,399382.50549205,0
+STE.US,D,20220822,000000,206.414,207.569,203.519,204.375,394227.78202998,0
+STE.US,D,20220823,000000,204.007,204.097,200.276,201.738,238561.76786984,0
+STE.US,D,20220824,000000,202.256,205.087,201.4,204.464,305756.1213304,0
+STE.US,D,20220825,000000,205.917,209.19,204.683,209.06,334128.20980875,0
+STE.US,D,20220826,000000,209.19,209.19,199.849,199.948,320541.77410021,0
+STE.US,D,20220829,000000,198.157,199.083,195.143,197.491,731040.91117711,0
+STE.US,D,20220830,000000,197.58,198.157,195.367,197.471,359399.22147735,0
+STE.US,D,20220831,000000,198.765,202.176,198.765,200.336,872876.22328681,0
+STE.US,D,20220901,000000,199.003,199.968,197.52,199.182,574326.46164822,0
+STE.US,D,20220902,000000,200.933,202.614,196.829,198.137,345081.99716566,0
+STE.US,D,20220906,000000,198.437,199.633,195.635,196.831,401721.33524865,0
+STE.US,D,20220907,000000,197.07,203.612,196.951,203.353,413921.87686948,0
+STE.US,D,20220908,000000,201.308,205.287,201.119,204.25,458591.34303882,0
+STE.US,D,20220909,000000,204.779,210.388,204.779,209.705,557339.91552449,0
+STE.US,D,20220912,000000,210.443,213.055,209.655,211.4,771159.27119947,0
+STE.US,D,20220913,000000,208.219,209.924,204.509,204.729,506337.51985198,0
+STE.US,D,20220914,000000,204.828,205.073,201.618,203.073,500030.66416783,0
+STE.US,D,20220915,000000,202.784,204.589,198.476,198.796,556045.25012646,0
+STE.US,D,20220916,000000,196.462,197.31,193.132,193.172,1413029.5051327,0
+STE.US,D,20220919,000000,191.407,192.548,187.438,189.662,831554.25875268,0
+STE.US,D,20220920,000000,187.428,187.428,180.807,182.592,904012.39895728,0
+STE.US,D,20220921,000000,183.05,183.669,177.037,177.137,812156.34024442,0
+STE.US,D,20220922,000000,176.369,177.72,175.183,176.26,895059.05064307,0
+STE.US,D,20220923,000000,171.942,172.331,161.731,166.816,2472836.9840638,0
+STE.US,D,20220926,000000,166.657,167.29,160.803,163.635,1034197.974462,0
+STE.US,D,20220927,000000,165.43,165.43,159.627,160.265,955122.09842343,0
+STE.US,D,20220928,000000,161.99,163.745,159.936,162.339,638331.21442148,0
+STE.US,D,20220929,000000,161.142,167.006,160.564,166.637,1090312.8443399,0
+STE.US,D,20220930,000000,167.465,170.067,164.792,165.809,1289284.1629248,0
+STE.US,D,20221003,000000,168.322,171.872,166.816,169.589,550246.83391311,0
+STE.US,D,20221004,000000,171.712,175.631,171.558,175.332,712249.48849095,0
+STE.US,D,20221005,000000,172.53,174.993,169.529,172.55,746088.29137697,0
+STE.US,D,20221006,000000,172.54,173.308,170.825,172.251,952369.30483892,0
+STE.US,D,20221007,000000,171.513,171.792,169.04,169.708,833835.71791653,0
+STE.US,D,20221010,000000,170.895,170.895,166.457,168.083,464977.42301921,0
+STE.US,D,20221011,000000,168.083,169.628,165.58,168.182,490468.59246353,0
+STE.US,D,20221012,000000,168.182,168.182,161.616,161.811,625190.00963772,0
+STE.US,D,20221013,000000,159.019,170.456,158.759,168.99,696083.7207014,0
+STE.US,D,20221014,000000,170.127,170.267,163.769,165.37,722092.35516926,0
+STE.US,D,20221017,000000,168.043,170.905,166.348,169.569,518696.51006528,0
+STE.US,D,20221018,000000,173.448,173.727,169.638,170.306,385722.03876513,0
+STE.US,D,20221019,000000,168.89,170.087,165.281,166.657,418771.60720634,0
+STE.US,D,20221020,000000,165.939,168.053,164.563,165.38,450044.14459773,0
+STE.US,D,20221021,000000,165.131,167.345,162.907,166.747,391027.05809557,0
+STE.US,D,20221024,000000,168.163,169.523,167.046,169.249,278195.614824,0
+STE.US,D,20221025,000000,169.339,171.822,169.339,171.413,333049.91583644,0
+STE.US,D,20221026,000000,172.261,174.864,171.054,172.41,415065.11354938,0
+STE.US,D,20221027,000000,172.54,173.242,169.479,170.925,537188.86478236,0
+STE.US,D,20221028,000000,171.254,173.866,169.618,172.391,407665.16314497,0
+STE.US,D,20221031,000000,171.832,174.086,170.107,172.091,592694.00843099,0
+STE.US,D,20221101,000000,173.308,175.452,170.755,172.381,450569.63233481,0
+STE.US,D,20221102,000000,171.812,172.879,165.341,165.48,484416.45793438,0
+STE.US,D,20221103,000000,163.436,164.463,161.282,161.491,657867.52473836,0
+STE.US,D,20221104,000000,164.064,164.221,160.684,162.479,565469.93286133,0
+STE.US,D,20221107,000000,164.074,164.184,160.23,163.107,809229.05264034,0
+STE.US,D,20221108,000000,163.536,165.306,160.335,163.127,690877.98245105,0
+STE.US,D,20221109,000000,162.748,164.473,159.697,160.524,773508.92342844,0
+STE.US,D,20221110,000000,165.839,169.419,160.883,168.791,924634.78412008,0
+STE.US,D,20221111,000000,168.402,172.43,168.402,172.052,775804.42234098,0
+STE.US,D,20221114,000000,171.334,172.435,166.447,167.305,667310.25857871,0
+STE.US,D,20221115,000000,168.91,170.097,166.463,167.255,535720.70820395,0
+STE.US,D,20221116,000000,167.484,167.833,164.503,165.869,733220.86169287,0
+STE.US,D,20221117,000000,164.882,167.873,163.067,165.59,466638.12472265,0
+STE.US,D,20221118,000000,167.644,168.93,164.972,165.54,447096.8002098,0
+STE.US,D,20221121,000000,166.99,180.005,166.99,177.21,1283003,0
+STE.US,D,20221122,000000,177.31,178.29,174.14,177.82,621175,0
+STE.US,D,20221123,000000,177.82,181,177,180.51,467058,0
+STE.US,D,20221125,000000,181.42,181.42,179.84,180.58,141819,0
+STE.US,D,20221128,000000,179.18,180.85,177.72,178.24,443577,0
+STE.US,D,20221129,000000,177.85,179.875,177.85,178.39,368629,0
+STE.US,D,20221130,000000,178.84,185.76,178.27,185.74,864600,0
+STE.US,D,20221201,000000,186.82,193.2,186.82,192.31,789368,0
+STE.US,D,20221202,000000,190.08,193.31,189.8,191.91,431846,0
+STE.US,D,20221205,000000,189.88,190.6,184.715,185.47,563116,0
+STE.US,D,20221206,000000,184.91,185.31,182.38,183.57,391412,0
+STE.US,D,20221207,000000,183.98,185.95,182.36,185.56,485649,0
+STE.US,D,20221208,000000,185.93,190.63,184.81,190.28,686269,0
+STE.US,D,20221209,000000,189.27,192.43,188.985,191.96,834952,0
+STE.US,D,20221212,000000,192.33,197.06,192,194.78,850660,0
+STE.US,D,20221213,000000,200.19,200.835,195.05,199.08,858897,0
+STE.US,D,20221214,000000,198.22,199.37,193,193.72,616700,0
+STE.US,D,20221215,000000,190.82,191.68,187.18,187.86,556714,0
+STE.US,D,20221216,000000,185.83,187.49,182.27,183.03,1030971,0
+STE.US,D,20221219,000000,182.86,184.3013,179.96,180.5,441459,0
+STE.US,D,20221220,000000,179.41,182.34,178.41,180.15,525533,0
+STE.US,D,20221221,000000,180.84,183.2789,179.98,181.48,458698,0
+STE.US,D,20221222,000000,180.11,181.87,176.78,181.86,489779,0
+STE.US,D,20221223,000000,181.65,182.91,180.23,182.06,255374,0
+STE.US,D,20221227,000000,181.99,184.28,180.05,183.2,276057,0
+STE.US,D,20221228,000000,183,186.155,182.075,182.35,416538,0
+STE.US,D,20221229,000000,183.98,188.48,182.46,186.2,272823,0
+STE.US,D,20221230,000000,184.57,185.68,182.89,184.69,336767,0
+STE.US,D,20230103,000000,186.57,188.85,184.19,185.58,363837,0
+STE.US,D,20230104,000000,188.21,191.41,187.325,191.32,511784,0
+STE.US,D,20230105,000000,190.14,190.95,186.58,187.29,341182,0
+STE.US,D,20230106,000000,189.4,192.11,186.73,191.75,280716,0
+STE.US,D,20230109,000000,192.61,193.66,190.09,190.85,354328,0
+STE.US,D,20230110,000000,193.5,203.98,193.5,201.52,674333,0
+STE.US,D,20230111,000000,202.87,204.115,198.68,200.69,570572,0
+STE.US,D,20230112,000000,201.35,201.43,196.99,200.23,502100,0
+STE.US,D,20230113,000000,199.01,202.66,198.63,202.03,338054,0
+STE.US,D,20230117,000000,201.25,202.68,197.38,199.88,435768,0
+STE.US,D,20230118,000000,199.93,200.14,194.71,195.14,307891,0
+STE.US,D,20230119,000000,194.09,199.3375,194.09,199.17,476370,0
+STE.US,D,20230120,000000,200.25,205.41,199.705,205.11,504351,0
+STE.US,D,20230123,000000,205.15,208.84,204.17,206.85,388087,0
+STE.US,D,20230124,000000,204.24,207.09,204.24,204.82,332137,0
+STE.US,D,20230125,000000,202.76,206.015,202.3,205,544822,0
+STE.US,D,20230126,000000,205.07,206.218,203.26,204.92,336385,0
+STE.US,D,20230127,000000,204.88,206.359,203.535,206.1,276972,0
+STE.US,D,20230130,000000,204.05,205.85,203.07,203.23,508085,0
+STE.US,D,20230131,000000,203.19,206.56,202.54,206.51,341736,0
+STE.US,D,20230201,000000,206.45,215.65,206.45,214.49,711880,0
+STE.US,D,20230202,000000,215.16,221.9,213.85,220.86,726900,0
+STE.US,D,20230203,000000,219.3,220.81,216.455,219.03,466520,0
+STE.US,D,20230206,000000,217.37,217.77,213.89,214.64,480438,0
+STE.US,D,20230207,000000,213.02,218.1,211.21,217.01,461718,0
+STE.US,D,20230208,000000,215.92,217.58,214.12,215.85,507860,0
+STE.US,D,20230209,000000,201.45,202.5097,189.71,192.34,2013002,0
+STE.US,D,20230210,000000,191.72,194.35,189.965,192.87,1018208,0
+STE.US,D,20230213,000000,193.3,197.36,192.5,196.32,801964,0
+STE.US,D,20230214,000000,195.82,198.87,193.55,194.84,479631,0
+STE.US,D,20230215,000000,193.43,198.31,193.42,198.13,536234,0
+STE.US,D,20230216,000000,195.88,196.73,191.6,191.68,535015,0
+STE.US,D,20230217,000000,190.37,190.62,188.24,189.66,920927,0
+STE.US,D,20230221,000000,188.47,188.47,184.71,185.01,609245,0
+STE.US,D,20230222,000000,185.58,186.85,184.35,185.28,621670,0
+STE.US,D,20230223,000000,185.04,188.45,183.93,187.85,510852,0
+STE.US,D,20230224,000000,185.33,187.0331,184.38,186.13,355018,0
+STE.US,D,20230227,000000,187.75,189.22,186.43,188.33,430289,0
+STE.US,D,20230228,000000,187.48,189.66,186.79,188.03,1010600,0
+STE.US,D,20230301,000000,187.04,188.93,185.89,188.52,478513,0
+STE.US,D,20230302,000000,187.31,189.25,186.07,188.38,603108,0
+STE.US,D,20230303,000000,189.97,190.71,189.16,189.95,476162,0
+STE.US,D,20230306,000000,189.94,190.2299,185.41,186.16,615475,0
+STE.US,D,20230307,000000,186.2,186.83,181.01,181.69,457813,0
+STE.US,D,20230308,000000,181.08,182.12,180.01,180.29,538471,0
+STE.US,D,20230309,000000,181.17,184.905,180.55,182.52,634995,0
+STE.US,D,20230310,000000,182.25,182.515,176.72,177.5,773375,0
+STE.US,D,20230313,000000,175.99,183.06,175.36,178.6,681708,0
+STE.US,D,20230314,000000,181.61,181.71,175.95,178.54,765506,0
+STE.US,D,20230315,000000,174.97,176.46,173.21,176.39,572358,0
+STE.US,D,20230316,000000,174.78,179.61,174.23,178.72,428892,0
+STE.US,D,20230317,000000,178.63,178.63,176.17,176.56,1012058,0
+STE.US,D,20230320,000000,176.58,181.563,176.1,181.26,573088,0
+STE.US,D,20230321,000000,182.05,184.76,182.05,184.49,542504,0
+STE.US,D,20230322,000000,184.61,185.91,181.21,181.44,418080,0
+STE.US,D,20230323,000000,181.85,184.61,181.22,181.42,469172,0
+STE.US,D,20230324,000000,181.29,185.46,180.94,185.2,321945,0
+STE.US,D,20230327,000000,187.54,188.95,186.15,186.32,449137,0
+STE.US,D,20230328,000000,185.64,187.225,184.54,185.31,260153,0
+STE.US,D,20230329,000000,186.44,187.7,185.855,187.46,268377,0
+STE.US,D,20230330,000000,189.32,190.05,187.515,188.8,390998,0
+STE.US,D,20230331,000000,190.15,191.39,189.4,191.28,405431,0
+STE.US,D,20230403,000000,190.73,191.48,188.67,190.52,496250,0
+STE.US,D,20230404,000000,191.27,192.76,190.21,191.27,324579,0
+STE.US,D,20230405,000000,191.25,193.5,189.91,192.25,239743,0
+STE.US,D,20230406,000000,192.51,193.31,191.03,193.1,241208,0
+STE.US,D,20230410,000000,191.99,192.31,190.15,192.24,299758,0
+STE.US,D,20230411,000000,193.63,195.71,193.255,195.36,261454,0
+STE.US,D,20230412,000000,197.03,197.34,192.93,193.51,367748,0
+STE.US,D,20230413,000000,194.27,195.39,193.29,195.12,353954,0
+STE.US,D,20230414,000000,190.52,190.52,184.89,186.53,560489,0
+STE.US,D,20230417,000000,187.2,188.2,186.38,188.14,376623,0
+STE.US,D,20230418,000000,188.94,188.94,182.72,183.77,549473,0
+STE.US,D,20230419,000000,184,186.79,182.6,186.75,550744,0
+STE.US,D,20230420,000000,186.17,186.23,183.71,185.44,335937,0
+STE.US,D,20230421,000000,186.86,188.435,185.575,187.07,331190,0
+STE.US,D,20230424,000000,188.15,188.74,186.435,187.5,273157,0
+STE.US,D,20230425,000000,186.5,186.5,181.78,181.84,293800,0
+STE.US,D,20230426,000000,180.75,183.635,180.54,182.85,290084,0
+STE.US,D,20230427,000000,183.16,185.92,181.78,185.85,281774,0
+STE.US,D,20230428,000000,186.18,189.755,186.18,188.55,280766,0
+STE.US,D,20230501,000000,188.23,192.46,187.79,192.11,567161,0
+STE.US,D,20230502,000000,190.68,191.775,188.005,190.05,364499,0
+STE.US,D,20230503,000000,192.01,192.075,187.23,187.68,396323,0
+STE.US,D,20230504,000000,190.48,190.48,186.765,188.88,476879,0
+STE.US,D,20230505,000000,190.13,190.56,186.0332,189.18,508786,0
+STE.US,D,20230508,000000,188.41,189.47,185.34,188.98,432078,0
+STE.US,D,20230509,000000,186.69,187.58,185.22,187.12,509089,0
+STE.US,D,20230510,000000,188.53,190.065,187.065,189.39,591729,0
+STE.US,D,20230511,000000,199.49,211.675,198.11,208,1363609,0
+STE.US,D,20230512,000000,208,211.26,206.19,210.85,777601,0
+STE.US,D,20230515,000000,211.31,212.815,210.07,210.83,478943,0
+STE.US,D,20230516,000000,209.98,210.29,206.7325,207.93,347786,0
+STE.US,D,20230517,000000,208.12,208.12,204.422,205.82,440156,0
+STE.US,D,20230518,000000,206.06,207.22,204.69,206.77,333248,0
+STE.US,D,20230519,000000,207.91,207.91,204.55,205.7,443545,0
+STE.US,D,20230522,000000,205.52,208.27,205.12,206.92,281211,0
+STE.US,D,20230523,000000,205.91,207.11,201.77,201.88,440633,0
+STE.US,D,20230524,000000,200.72,202.11,198.58,200.84,400613,0
+STE.US,D,20230525,000000,200.06,201.46,196.32,201.21,441988,0
+STE.US,D,20230526,000000,201.24,202.82,198.83,200.44,332745,0
+STE.US,D,20230530,000000,199.33,201.43,198.8225,199.55,240482,0
+STE.US,D,20230531,000000,198.97,200.725,196.5734,199.97,737083,0
+STE.US,D,20230601,000000,199.84,203.86,199.07,202.42,576768,0
+STE.US,D,20230602,000000,203.65,206.51,202.58,205.47,481962,0
+STE.US,D,20230605,000000,205.51,207.33,203.975,206.05,426825,0
+STE.US,D,20230606,000000,206.44,208.255,205.925,207.3,430413,0
+STE.US,D,20230607,000000,207.11,208.24,204.825,207.93,438813,0
+STE.US,D,20230608,000000,207.85,207.85,205.24,206.21,244110,0
+STE.US,D,20230609,000000,207.04,207.45,205.175,206.98,250337,0
+STE.US,D,20230612,000000,206.68,207.965,205.06,207.89,284600,0
+STE.US,D,20230613,000000,207.52,209.77,205.53,207.59,353255,0
+STE.US,D,20230614,000000,209.96,215.75,209.13,213.12,551035,0
+STE.US,D,20230615,000000,212.66,214.67,211.535,213.53,375401,0
+STE.US,D,20230616,000000,214.29,216.3,212.89,213.61,1058412,0
+STE.US,D,20230620,000000,211.45,213.645,210.08,213.59,451841,0
+STE.US,D,20230621,000000,213.23,213.75,211.61,212.07,252522,0
+STE.US,D,20230622,000000,212.39,212.75,210.85,212.23,242046,0
+STE.US,D,20230623,000000,211.67,211.81,209.35,210.81,483547,0
+STE.US,D,20230626,000000,211.44,212.84,209.34,212,312514,0
+STE.US,D,20230627,000000,211.95,217.19,210.33,216.82,432562,0
+STE.US,D,20230628,000000,217.07,218.54,216.12,216.89,452232,0
+STE.US,D,20230629,000000,216.35,221.99,216.06,220.99,702678,0
+STE.US,D,20230630,000000,221.81,226.23,221.67,224.98,760798,0
+STE.US,D,20230703,000000,222.8,223.35,218.13,219.14,332517,0
+STE.US,D,20230705,000000,217.74,219.375,216.575,218.92,380200,0
+STE.US,D,20230706,000000,217.52,219.12,214.537,218.45,563625,0
+STE.US,D,20230707,000000,217.45,220.22,217.45,217.85,221447,0
+STE.US,D,20230710,000000,218.34,223.19,217.53,223.05,392084,0
+STE.US,D,20230711,000000,222.77,225.11,222.67,224,367016,0
+STE.US,D,20230712,000000,225.94,227.01,223.49,226.7,333916,0
+STE.US,D,20230713,000000,227.05,229,226.33,228.74,370231,0
+STE.US,D,20230714,000000,228.67,230,227.52,229.08,329253,0
+STE.US,D,20230717,000000,229.02,229.7025,226.85,228.35,314417,0
+STE.US,D,20230718,000000,227.43,228.765,225.26,226.95,353202,0
+STE.US,D,20230719,000000,225.91,228.97,225.75,227.44,371338,0
+STE.US,D,20230720,000000,228.96,230.96,226.41,230.15,434245,0
+STE.US,D,20230721,000000,230.58,233.41,229.53,232.09,364281,0
+STE.US,D,20230724,000000,232.71,234.11,231.53,232.17,466720,0
+STE.US,D,20230725,000000,231.32,233.14,228.7,233.02,596087,0
+STE.US,D,20230726,000000,232.54,233.3,229.64,231.86,418801,0
+STE.US,D,20230727,000000,233.25,234.16,229.58,229.78,517756,0
+STE.US,D,20230728,000000,231.23,232.3,228.69,230.04,364610,0
+STE.US,D,20230731,000000,230.07,230.07,224.76,225.55,584623,0
+STE.US,D,20230801,000000,223.85,225.525,222.19,224.01,761667,0
+STE.US,D,20230802,000000,251.66,254,226.36,227.8,873214,0
+STE.US,D,20230803,000000,227.07,228.3765,222.52,225.5,531667,0
+STE.US,D,20230804,000000,224.19,228.005,222.31,226.01,477413,0
+STE.US,D,20230807,000000,226.1,227.68,225.49,226.19,247029,0
+STE.US,D,20230808,000000,225.11,226.17,222.235,225.24,354185,0
+STE.US,D,20230809,000000,224.94,228,224.555,226.97,281118,0
+STE.US,D,20230810,000000,227.35,230,226,227.23,382603,0
+STE.US,D,20230811,000000,226.9,228.15,226.085,228,220513,0
+STE.US,D,20230814,000000,227.82,229.77,227.015,229.14,233748,0
+STE.US,D,20230815,000000,228.87,230.45,228.355,229.5,226767,0
+STE.US,D,20230816,000000,228.98,229.92,227.22,227.27,272723,0
+STE.US,D,20230817,000000,227.96,228.05,223.905,224.05,234629,0
+STE.US,D,20230818,000000,223.26,225.82,223.225,223.87,400915,0
+STE.US,D,20230821,000000,224.02,224.605,220.61,222.76,340726,0
+STE.US,D,20230822,000000,222.48,224.66,221.4657,223.33,318512,0
+STE.US,D,20230823,000000,224.56,225.56,222.88,225.52,220452,0
+STE.US,D,20230824,000000,225.75,228.2,223.855,224.57,180550,0
+STE.US,D,20230825,000000,225.43,226.96,223.965,226.4,161866,0
+STE.US,D,20230828,000000,227.75,229.99,226.92,227.83,135930,0
+STE.US,D,20230829,000000,227.99,231.5,226.985,231.38,177484,0
+STE.US,D,20230830,000000,231.46,232.8658,231.03,232,213108,0
+STE.US,D,20230831,000000,231.91,232.22,229.36,229.59,290711,0
+STE.US,D,20230901,000000,232.5,233.6,230.455,230.87,510120,0
+STE.US,D,20230905,000000,229.98,229.98,223.57,223.64,298257,0
+STE.US,D,20230906,000000,223.97,224.9299,219.491,223.79,445205,0
+STE.US,D,20230907,000000,224.51,225.56,223.195,224.46,355970,0
+STE.US,D,20230908,000000,223.81,224.32,221.9,222.75,251183,0
+STE.US,D,20230911,000000,224.11,231.66,223.69,228.78,345116,0
+STE.US,D,20230912,000000,228.18,228.635,225.995,226.86,183043,0
+STE.US,D,20230913,000000,226.52,231.425,226.52,230.43,338279,0
+STE.US,D,20230914,000000,231.76,232.17,228.79,229.9,274804,0
+STE.US,D,20230915,000000,230.16,231.81,228.52,229.5,653176,0
+STE.US,D,20230918,000000,229.24,230.3,227.605,228.08,210068,0
+STE.US,D,20230919,000000,228.08,228.95,225.78,226.85,300743,0
+STE.US,D,20230920,000000,228.69,228.8,224.84,225.27,290437,0
+STE.US,D,20230921,000000,223.75,223.83,220.02,220.67,358910,0
+STE.US,D,20230922,000000,220.67,226.23,219.36,223.94,462109,0
+STE.US,D,20230925,000000,223.86,225.83,222.39,225.73,327181,0
+STE.US,D,20230926,000000,224.9,226.36,222.97,223.23,360805,0
+STE.US,D,20230927,000000,223.81,224.0015,216.26,217.9,525773,0
+STE.US,D,20230928,000000,218.61,222.935,218.61,222.19,322929,0
+STE.US,D,20230929,000000,223.39,223.39,218.91,219.42,326894,0
+STE.US,D,20231002,000000,217.8,218.16,214.05,215.5,445180,0
+STE.US,D,20231003,000000,214.82,219.06,213.69,218.28,540402,0
+STE.US,D,20231004,000000,219.63,223.34,216.51,222.56,557102,0
+STE.US,D,20231005,000000,222.41,223.46,218.471,222.46,447875,0
+STE.US,D,20231006,000000,221.79,225.61,219.73,224.23,289486,0
+STE.US,D,20231009,000000,222.89,226.1,222.39,225.81,273927,0
+STE.US,D,20231010,000000,225.46,229.175,225.065,227.52,316459,0
+STE.US,D,20231011,000000,226.75,226.75,220.38,225,358690,0
+STE.US,D,20231012,000000,225.73,226.72,219.56,219.69,418212,0
+STE.US,D,20231013,000000,219.37,222.48,218.32,222.32,342445,0
+STE.US,D,20231016,000000,223.87,226.85,221.815,224.04,282487,0
+STE.US,D,20231017,000000,222.34,226.15,221.78,223.04,311082,0
+STE.US,D,20231018,000000,223.25,223.91,221.34,221.94,211850,0
+STE.US,D,20231019,000000,221.96,222.12,216.57,216.9,282842,0
+STE.US,D,20231020,000000,217.29,219.02,215.84,217.05,273072,0
+STE.US,D,20231023,000000,216.99,217.36,213.72,214.77,266878,0
+STE.US,D,20231024,000000,215.12,217.58,214.89,217.21,215657,0
+STE.US,D,20231025,000000,216.3,216.86,212.5601,213,247618,0
+STE.US,D,20231026,000000,211.17,213.06,209.23,209.4,355071,0
+STE.US,D,20231027,000000,210.04,212.14,207.5643,209.39,251905,0
+STE.US,D,20231030,000000,211.54,211.86,206.565,209.1,279556,0
+STE.US,D,20231031,000000,210.07,211.36,208.505,209.98,589386,0
+STE.US,D,20231101,000000,210.25,213.115,209.08,212.95,453101,0
+STE.US,D,20231102,000000,214.71,216.1,212.25,212.85,406405,0
+STE.US,D,20231103,000000,214.17,217.92,214.17,217.23,297861,0
+STE.US,D,20231106,000000,217.62,217.62,215.44,217.5,373436,0
+STE.US,D,20231107,000000,217.3,218.9,216.55,218.23,497521,0
+STE.US,D,20231108,000000,215,215,198.81,206.32,1030829,0
+STE.US,D,20231109,000000,206.11,206.1416,199.92,200.73,604032,0
+STE.US,D,20231110,000000,202.37,203.485,199,199.32,588490,0
+STE.US,D,20231113,000000,200.93,203.69,199,202.23,422872,0
+STE.US,D,20231114,000000,205.05,208.92,204.1,205.66,409773,0
+STE.US,D,20231115,000000,204.95,206.64,203.05,203.53,742842,0
+STE.US,D,20231116,000000,204.53,205.695,202.95,203.42,503799,0
+STE.US,D,20231117,000000,204.26,204.33,198.0353,200.23,656527,0
+STE.US,D,20231120,000000,199.85,200.5,197.89,199.8,485088,0
+STE.US,D,20231121,000000,201.29,203.69,200.32,201.19,489325,0
+STE.US,D,20231122,000000,202.52,203.61,200.675,202.56,282371,0
+STE.US,D,20231124,000000,202.48,203.825,200.84,203.19,135995,0
+STE.US,D,20231127,000000,202.14,202.65,200.64,201.4,415606,0
+STE.US,D,20231128,000000,200.62,202.1263,197.8,197.83,432353,0
+STE.US,D,20231129,000000,198.14,199.51,196.76,197.44,444504,0
+STE.US,D,20231130,000000,197.29,201.13,195.47,200.94,1339207,0
+STE.US,D,20231201,000000,199.77,204.475,199.13,203.51,363204,0
+STE.US,D,20231204,000000,201.9,203.23,197.83,199.27,493433,0
+STE.US,D,20231205,000000,198.4,199.39,195.5,198.55,524008,0
+STE.US,D,20231206,000000,198.89,200.7,198,199.29,471126,0
+STE.US,D,20231207,000000,200.08,202.03,198.96,201.99,390516,0
+STE.US,D,20231208,000000,202.64,202.64,197.98,200.5,597401,0
+STE.US,D,20231211,000000,200.61,201.87,199.9,201.69,402601,0
+STE.US,D,20231212,000000,202.36,202.82,200.135,201.58,634002,0
+STE.US,D,20231213,000000,201.47,207.07,200.41,206.87,437051,0
+STE.US,D,20231214,000000,208.18,211.39,206.38,210.45,581780,0
+STE.US,D,20231215,000000,209.63,212.84,208.28,212.64,1211435,0
+STE.US,D,20231218,000000,213.24,215.61,212.49,215.54,794945,0
+STE.US,D,20231219,000000,216.01,219.15,215.97,219.05,560636,0
+STE.US,D,20231220,000000,219,219.29,214.93,214.95,409425,0
+STE.US,D,20231221,000000,216.02,219.62,216.02,218.43,415812,0
+STE.US,D,20231222,000000,219.45,221,218.885,219.79,212521,0
+STE.US,D,20231226,000000,219.49,222.275,218.38,221.42,251007,0
+STE.US,D,20231227,000000,221.04,223.35,221.04,223.34,245406,0
+STE.US,D,20231228,000000,222.74,225,221.17,221.74,302319,0
+STE.US,D,20231229,000000,221.81,221.87,219.32,219.85,399940,0
+STE.US,D,20240102,000000,218.59,220.61,216.33,217.08,569653,0
+STE.US,D,20240103,000000,217.48,217.48,213.26,213.53,368822,0
+STE.US,D,20240104,000000,212.74,217.22,212.74,216,505769,0
+STE.US,D,20240105,000000,216.06,217.485,214.51,215.93,339325,0
+STE.US,D,20240108,000000,216.98,220.95,215.31,220.8,387540,0
+STE.US,D,20240109,000000,220.2,224.625,219.655,221.98,434454,0
+STE.US,D,20240110,000000,223.24,224.81,221.74,223.99,328540,0
+STE.US,D,20240111,000000,224.04,224.205,221.08,222.62,267858,0
+STE.US,D,20240112,000000,224.62,225.89,222.16,223.4,390441,0
+STE.US,D,20240116,000000,221.83,222.41,220,221.27,284204,0
+STE.US,D,20240117,000000,220,221.86,218.7,218.88,257796,0
+STE.US,D,20240118,000000,219.24,220.71,217.32,220.47,313826,0
+STE.US,D,20240119,000000,221.1,221.62,217.08,221.43,452161,0
+STE.US,D,20240122,000000,222.31,223.22,219.72,220.06,428487,0
+STE.US,D,20240123,000000,220.91,220.91,215.27,216.78,426300,0
+STE.US,D,20240124,000000,217.09,217.35,214.73,214.85,289190,0
+STE.US,D,20240125,000000,216.74,217.6599,213.91,216.68,300195,0
+STE.US,D,20240126,000000,217.92,218,215.165,216.09,251643,0
+STE.US,D,20240129,000000,215.05,217.07,214.23,216.69,357593,0
+STE.US,D,20240130,000000,216.3,218.46,215.53,218.17,328522,0
+STE.US,D,20240131,000000,221.16,224.31,218.475,218.95,890603,0
+STE.US,D,20240201,000000,218.6,223.69,216.5,223.61,570428,0
+STE.US,D,20240202,000000,221.72,224.36,219.96,222.19,441906,0
+STE.US,D,20240205,000000,221.05,221.69,218.66,219.9,362601,0
+STE.US,D,20240206,000000,220.69,226.285,219.31,225.92,621875,0
+STE.US,D,20240207,000000,226.63,229.395,225.32,225.87,976094,0
+STE.US,D,20240208,000000,218,220.995,210,220.26,734285,0
+STE.US,D,20240209,000000,220.77,224.58,218.97,224.27,607917,0
+STE.US,D,20240212,000000,224.59,226.295,223.785,224.94,416881,0
+STE.US,D,20240213,000000,223.5,225.725,222.23,224.52,488370,0
+STE.US,D,20240214,000000,224.82,227.633,223.715,227.61,346239,0
+STE.US,D,20240215,000000,228.4,233.48,228.2101,233.05,453045,0
+STE.US,D,20240216,000000,232.75,235.22,230.96,231.23,442753,0
+STE.US,D,20240220,000000,231.51,231.99,227.8,229.25,396241,0
+STE.US,D,20240221,000000,229.2,233.45,228.25,232.85,349086,0
+STE.US,D,20240222,000000,233.15,236.4,231.0486,236.03,369602,0
+STE.US,D,20240223,000000,236.85,238.51,234.72,235.85,279679,0
+STE.US,D,20240226,000000,235.21,235.46,232.79,233.71,210753,0
+STE.US,D,20240227,000000,233.58,233.82,231.185,232.52,282219,0
+STE.US,D,20240228,000000,232.52,232.75,230.155,231.34,284627,0
+STE.US,D,20240229,000000,231.88,233.495,229.27,232.91,866512,0
+STE.US,D,20240301,000000,233.44,234.875,232.005,232.77,357989,0
+STE.US,D,20240304,000000,232.28,234.085,231.135,233.27,274560,0
+STE.US,D,20240305,000000,233.48,234.38,227.83,228.38,287584,0
+STE.US,D,20240306,000000,228.48,230.505,227.76,229.08,292552,0
+STE.US,D,20240307,000000,230.87,233.59,229.975,233.02,369069,0
+STE.US,D,20240308,000000,231.92,235.04,231.92,233.7,260568,0
+STE.US,D,20240311,000000,233.46,234.55,231.12,233.84,322378,0
+STE.US,D,20240312,000000,233.48,234.85,232.6,233.81,363501,0
+STE.US,D,20240313,000000,234.47,234.68,232.91,233.79,412238,0
+STE.US,D,20240314,000000,232.33,232.9385,230.51,231.56,341641,0
+STE.US,D,20240315,000000,226.92,231.98,226.92,230.05,603500,0
+STE.US,D,20240318,000000,231.66,232.5525,229.83,230,353781,0
+STE.US,D,20240319,000000,230.75,231.55,229.1,230.14,240900,0
+STE.US,D,20240320,000000,229.81,233.455,229.81,233.27,431782,0
+STE.US,D,20240321,000000,233.6,235,226.93,227.09,524259,0
+STE.US,D,20240322,000000,226.89,229.195,225.4879,229,623932,0
+STE.US,D,20240325,000000,228.87,228.93,220.21,220.67,696551,0
+STE.US,D,20240326,000000,221.38,222.87,219.5,221.52,509847,0
+STE.US,D,20240327,000000,223.13,225.96,223.06,225.52,467410,0
+STE.US,D,20240328,000000,225.85,226.57,223.54,224.82,497538,0
+STE.US,D,20240401,000000,224,224.46,218.595,221.03,316950,0
+STE.US,D,20240402,000000,220.11,220.71,215.73,216.27,415926,0
+STE.US,D,20240403,000000,216.49,218.45,215.7,216.65,452494,0
+STE.US,D,20240404,000000,218.11,218.11,213.01,213.4,455127,0
+STE.US,D,20240405,000000,213.67,215.14,212.96,213.48,434668,0
+STE.US,D,20240408,000000,213.23,215.12,212.59,212.65,616334,0
+STE.US,D,20240409,000000,213.39,214.945,212.04,214.72,598491,0
+STE.US,D,20240410,000000,211.5,212.75,208.16,209.21,579533,0
+STE.US,D,20240411,000000,211.05,211.05,206.15,206.28,850480,0
+STE.US,D,20240412,000000,204.37,206.08,203.335,204,678625,0
+STE.US,D,20240415,000000,206.12,207.855,200.93,201.21,847866,0
+STE.US,D,20240416,000000,200.99,200.99,198.4,199.01,784627,0
+STE.US,D,20240417,000000,199.32,201.67,197.82,200.24,1115554,0
+STE.US,D,20240418,000000,200.64,201.74,198.22,200.81,658479,0
+STE.US,D,20240419,000000,201.73,201.73,197.8401,199.61,535934,0
+STE.US,D,20240422,000000,200.72,202,198.13,200.9,369710,0
+STE.US,D,20240423,000000,201.85,208.02,201,205.99,561633,0
+STE.US,D,20240424,000000,204.69,205.0975,202.44,202.8,492086,0
+STE.US,D,20240425,000000,202.11,202.21,200.41,201.54,411721,0
+STE.US,D,20240426,000000,201.28,204.64,200.45,203.9,318142,0
+STE.US,D,20240429,000000,204.23,206.065,204,205.42,376503,0
+STE.US,D,20240430,000000,204.06,205.15,202.7,204.56,428959,0
+STE.US,D,20240501,000000,204.61,207.56,203.73,205.04,358970,0
+STE.US,D,20240502,000000,206.72,207.195,203.91,206.24,384284,0
+STE.US,D,20240503,000000,207.76,208.55,205.95,207.82,500555,0
+STE.US,D,20240506,000000,208.94,209.59,207.39,209.52,640578,0
+STE.US,D,20240507,000000,210.44,213.6,209.36,212.87,805581,0
+STE.US,D,20240508,000000,213.32,213.74,209.09,210.09,938227,0
+STE.US,D,20240509,000000,222.99,226.99,215.14,225.99,926048,0
+STE.US,D,20240510,000000,225.5,231.735,223.68,231.33,867834,0
+STE.US,D,20240513,000000,232.64,233.07,230.335,232.56,885105,0
+STE.US,D,20240514,000000,233.74,236.12,232.02,236,514044,0
+STE.US,D,20240515,000000,237.65,239.19,231.7,235.46,690052,0
+STE.US,D,20240516,000000,235.34,235.34,230.55,230.73,548244,0
+STE.US,D,20240517,000000,231.29,233.335,227.97,232.69,559440,0
+STE.US,D,20240520,000000,232.56,233.39,230.03,232.75,619584,0
+STE.US,D,20240521,000000,232.71,233.74,230.48,230.6,657302,0
+STE.US,D,20240522,000000,229.76,231.55,228.99,230.6,484889,0
+STE.US,D,20240523,000000,230.39,230.76,225.96,226.81,635803,0
+STE.US,D,20240524,000000,226.93,229.47,225.47,229.17,510545,0
+STE.US,D,20240528,000000,228.19,229.28,223.3,223.39,457429,0
+STE.US,D,20240529,000000,221.49,224.5,221.47,223.42,414181,0
+STE.US,D,20240530,000000,222.93,223.69,221.3,223.22,404311,0
+STE.US,D,20240531,000000,222.93,224.51,221.35,222.88,934289,0
+STE.US,D,20240603,000000,222.39,228.71,221.76,228.37,530818,0
+STE.US,D,20240604,000000,228.05,228.93,226.97,228.5,377934,0
+STE.US,D,20240605,000000,229.19,230.24,227.26,229.91,336810,0
+STE.US,D,20240606,000000,228.89,230.76,227.535,230.48,296526,0
+STE.US,D,20240607,000000,229.52,230.665,226.12,226.85,302994,0
+STE.US,D,20240610,000000,225.36,227.02,224.07,224.79,445204,0
+STE.US,D,20240611,000000,224.3,227.33,222.42,225.44,578320,0
+STE.US,D,20240612,000000,226.39,227.925,225,225.84,367748,0
+STE.US,D,20240613,000000,224.61,224.61,219.9,221.05,386249,0
+STE.US,D,20240614,000000,219.7,220.965,216.82,218.29,694341,0
+STE.US,D,20240617,000000,217.07,218.3,213.625,216.12,817591,0
+STE.US,D,20240618,000000,216.64,218.19,215.38,216.5,468771,0
+STE.US,D,20240620,000000,215.41,220.485,214,219.31,576287,0
+STE.US,D,20240621,000000,219.29,220.77,216.81,218.12,832075,0
+STE.US,D,20240624,000000,218.48,219.51,216.47,216.56,650826,0
+STE.US,D,20240625,000000,216.67,217.11,214.93,215.43,282746,0
+STE.US,D,20240626,000000,214.83,217.344,214.26,216.09,378764,0
+STE.US,D,20240627,000000,216.7,216.7,214.7,216.44,329082,0
+STE.US,D,20240628,000000,216.86,219.74,216.46,219.54,833571,0
+STE.US,D,20240701,000000,222,222,217.65,218.54,852686,0
+STE.US,D,20240702,000000,218,219.35,217.32,218.34,372715,0
+STE.US,D,20240703,000000,218.46,218.46,217.215,217.38,196801,0
+STE.US,D,20240705,000000,216.87,220.79,215.2,220.05,277419,0
+STE.US,D,20240708,000000,219.78,221.065,219.2,219.83,284863,0
+STE.US,D,20240709,000000,220.08,220.08,212.78,213.51,728577,0
+STE.US,D,20240710,000000,214.1,215.68,211.3611,215.4,493352,0
+STE.US,D,20240711,000000,216.45,220.3,215.72,217.84,487303,0
+STE.US,D,20240712,000000,218.43,223.01,216.725,221.72,371999,0
+STE.US,D,20240715,000000,221.48,224.07,219.888,220.5,280314,0
+STE.US,D,20240716,000000,221.05,227.75,219.19,227.64,417531,0
+STE.US,D,20240717,000000,227.83,233,227.06,228.71,327124,0
+STE.US,D,20240718,000000,227.18,229.82,223.695,225.45,370683,0
+STE.US,D,20240719,000000,227.52,227.52,223.36,224.29,386940,0
+STE.US,D,20240722,000000,225.32,228.86,223.69,228.77,330841,0
+STE.US,D,20240723,000000,229.41,231.83,229.075,231.7,422117,0
+STE.US,D,20240724,000000,232.15,234.24,230.06,231.72,334554,0
+STE.US,D,20240725,000000,231.12,236.46,227.16,227.56,345280,0
+STE.US,D,20240726,000000,228.31,234.6648,227.02,232.79,329376,0
+STE.US,D,20240729,000000,232.54,237.2,229.72,236.32,298132,0
+STE.US,D,20240730,000000,236.15,239.97,236.15,237.24,572057,0
+STE.US,D,20240731,000000,236.8,241.76,233.35,238.76,522989,0
+STE.US,D,20240801,000000,240.24,242.1,237.43,241.01,477149,0
+STE.US,D,20240802,000000,241.97,242.91,235.575,242.6,647501,0
+STE.US,D,20240805,000000,238.85,240.56,233.385,237.9,756072,0
+STE.US,D,20240806,000000,237.9,243.19,235.79,239.18,844914,0
+STE.US,D,20240807,000000,238.04,243.37,227.21,233.53,804479,0
+STE.US,D,20240808,000000,234.41,241.09,233.041,239.68,396771,0
+STE.US,D,20240809,000000,240.56,240.56,234.25,235.98,427048,0
+STE.US,D,20240812,000000,235.75,236.64,233.01,233.94,352561,0
+STE.US,D,20240813,000000,233.94,235.115,232.1301,233.79,295050,0
+STE.US,D,20240814,000000,233.7,234.48,231.73,232.79,382357,0
+STE.US,D,20240815,000000,233.16,234.49,230,230.32,442743,0
+STE.US,D,20240816,000000,230.17,232.51,229.22,232.34,558749,0
+STE.US,D,20240819,000000,231.06,233.59,231.06,233.57,446682,0
+STE.US,D,20240820,000000,233.35,234.655,232.9059,233.27,346396,0
+STE.US,D,20240821,000000,233.15,235.81,232.556,234.38,260813,0
+STE.US,D,20240822,000000,235.41,235.65,231.52,234.14,315939,0
+STE.US,D,20240823,000000,235,236.84,232.74,236.01,258467,0
+STE.US,D,20240826,000000,236.57,237.78,234.7,235.07,211474,0
+STE.US,D,20240827,000000,233.73,237.01,233.172,236.43,240678,0
+STE.US,D,20240828,000000,236.67,238.24,235.78,237.07,355625,0
+STE.US,D,20240829,000000,238.3,239.95,236.69,237.71,348801,0
+STE.US,D,20240830,000000,238.81,241.35,237.44,241.1,430575,0
+STE.US,D,20240903,000000,240.14,245.81,239.205,243.15,498266,0
+STE.US,D,20240904,000000,243.16,244.44,237.265,240.41,469456,0
+STE.US,D,20240905,000000,240,241.12,236.97,239.05,261358,0
+STE.US,D,20240906,000000,239.72,242.03,237.66,239.82,365096,0
+STE.US,D,20240909,000000,240.74,246.91,240.74,245.5,714544,0
+STE.US,D,20240910,000000,245.63,247.32,245.055,247.17,550328,0
+STE.US,D,20240911,000000,246.2,246.2,239.43,242.06,677393,0
+STE.US,D,20240912,000000,241.83,246.62,241.6,246.48,317576,0
+STE.US,D,20240913,000000,245.2,248.24,244.62,244.83,271263,0
+STE.US,D,20240916,000000,246.54,247.455,242.96,243.73,280761,0
+STE.US,D,20240917,000000,243.3,245.5,240.18,241.68,343830,0
+STE.US,D,20240918,000000,241.8,242.98,237.14,238.38,496924,0
+STE.US,D,20240919,000000,241.55,241.56,239.1,239.46,513109,0
+STE.US,D,20240920,000000,238.48,238.585,235.34,236.98,782961,0
+STE.US,D,20240923,000000,238.05,239.805,237.36,239.38,355434,0
+STE.US,D,20240924,000000,239.58,239.7699,237.97,238.24,348722,0
+STE.US,D,20240925,000000,239.58,239.58,236.13,236.41,260648,0
+STE.US,D,20240926,000000,237.76,237.85,235.2099,236.75,414605,0
+STE.US,D,20240927,000000,237.5,242,237.2,239.05,312283,0
+STE.US,D,20240930,000000,239.99,243.19,238.86,242.54,530476,0
+STE.US,D,20241001,000000,241.85,241.85,233.555,235.78,797879,0
+STE.US,D,20241002,000000,234.54,236.68,231.91,234.73,316382,0
+STE.US,D,20241003,000000,234.08,234.41,231.82,232.86,241325,0
+STE.US,D,20241004,000000,234.08,234.26,230.85,231.02,378390,0
+STE.US,D,20241007,000000,229.74,229.74,224.905,226.02,341778,0
+STE.US,D,20241008,000000,226.88,228.0597,224.89,227.22,329551,0
+STE.US,D,20241009,000000,227.45,229.15,226.07,227.15,1038528,0
+STE.US,D,20241010,000000,226.99,228,224.7,226.16,376132,0
+STE.US,D,20241011,000000,227.23,228.9599,225.42,226.9,361081,0
+STE.US,D,20241014,000000,227.06,228.945,224.72,228.21,282576,0
+STE.US,D,20241015,000000,228.21,232.55,225.42,226.7,601894,0
+STE.US,D,20241016,000000,226.64,229.68,224.88,225.99,565866,0
+STE.US,D,20241017,000000,227.56,228.03,223.14,225,648116,0
+STE.US,D,20241018,000000,226.69,226.69,224,225.65,607791,0
+STE.US,D,20241021,000000,224.85,225.51,223.39,224.37,406573,0
+STE.US,D,20241022,000000,223.79,223.79,221.22,221.55,406559,0
+STE.US,D,20241023,000000,221.1,222.0699,219.68,221.15,507924,0
+STE.US,D,20241024,000000,223.64,230.7,222.7,227.24,739503,0
+STE.US,D,20241025,000000,227.9,227.9,222.91,224.12,409567,0
+STE.US,D,20241028,000000,225.65,227.5,223.41,224.01,491131,0
+STE.US,D,20241029,000000,223.28,224.9,222.03,223.87,495484,0
+STE.US,D,20241030,000000,223.52,225.64,222.32,224.39,434615,0
+STE.US,D,20241031,000000,222.48,224.37,221.67,221.85,417144,0
+STE.US,D,20241101,000000,222.49,226.835,222.49,225.18,487798,0
+STE.US,D,20241104,000000,225.32,229.375,223.88,225.82,918612,0
+STE.US,D,20241105,000000,224.89,228.41,222.86,227.44,1262557,0
+STE.US,D,20241106,000000,234.73,234.99,225.62,227.52,1404844,0
+STE.US,D,20241107,000000,225.05,225.05,211.305,215.5,1330245,0
+STE.US,D,20241108,000000,214,220.25,211.74,219.19,1071783,0
+STE.US,D,20241111,000000,219.2089,223.4719,219.2089,221.86,663627,0
+STE.US,D,20241112,000000,222.725,224.92,221.68,222.73,641993,0
+STE.US,D,20241113,000000,221.965,223.295,221.2,222.27,521471,0
+STE.US,D,20241114,000000,221.505,224.085,220.775,221.19,549505,0
+STE.US,D,20241115,000000,221.295,221.91,219.34,220.12,540421,0
+STE.US,D,20241118,000000,219.985,221.71,216.96,217.09,599428,0
+STE.US,D,20241119,000000,215.005,215.005,211.87,212,511364,0
+STE.US,D,20241120,000000,210.155,213.48,208.95,212.25,761103,0
+STE.US,D,20241121,000000,212.03,216.1737,210.79,215.77,1041613,0
+STE.US,D,20241122,000000,216.1,218.375,213.58,214.34,502985,0
+STE.US,D,20241125,000000,216.14,218.09,214.79,216.12,872562,0
+STE.US,D,20241126,000000,215.96,216.44,213.31,216.06,473140,0
+STE.US,D,20241127,000000,214.64,219,214.64,217.47,406716,0
+STE.US,D,20241129,000000,216.01,219.53,215.485,219.06,342972,0
+STE.US,D,20241202,000000,219.28,220.28,218.185,218.86,614590,0
+STE.US,D,20241203,000000,219,219.04,216.13,216.65,627909,0
+STE.US,D,20241204,000000,215.68,219.65,214.5,217.25,552847,0
+STE.US,D,20241205,000000,217.23,218.4,215.5,217.43,654760,0
+STE.US,D,20241206,000000,217.48,219.3,214.345,215.89,604774,0
+STE.US,D,20241209,000000,215.89,217.4099,215.33,215.63,434609,0
+STE.US,D,20241210,000000,214.4,215.41,209.6,214.22,563435,0
+STE.US,D,20241211,000000,214.15,217.21,209.38,209.62,498651,0
+STE.US,D,20241212,000000,210.34,216.55,208.29,216.41,690405,0
+STE.US,D,20241213,000000,216.1,216.9,213.52,214.22,526457,0
+STE.US,D,20241216,000000,214.06,215.62,210.68,211.03,668694,0
+STE.US,D,20241217,000000,209.65,213.92,209.44,209.51,500517,0
+STE.US,D,20241218,000000,209.285,210.69,206.88,207.01,559995,0
+STE.US,D,20241219,000000,205.64,206.79,202.72,204.34,709579,0
+STE.US,D,20241220,000000,204.54,208.56,203.7,207.49,1251294,0
+STE.US,D,20241223,000000,206.71,208.46,204.92,208,465674,0
+STE.US,D,20241224,000000,208.15,209.12,206.71,208.68,156355,0
+STE.US,D,20241226,000000,207.66,209.52,206.36,208.72,584893,0
+STE.US,D,20241227,000000,207.77,209,206.17,207.98,268946,0
+STE.US,D,20241230,000000,205.6,206.3199,203.32,205.08,232383,0
+STE.US,D,20241231,000000,206.09,207.33,204.48,205.56,370247,0
+STE.US,D,20250102,000000,206.205,207.31,201.49,202.46,398093,0
+STE.US,D,20250103,000000,202.145,204.605,200.98,204.12,379216,0
+STE.US,D,20250106,000000,204.48,206.57,203.35,204.01,507837,0
+STE.US,D,20250107,000000,205.845,207.5,203.8,206.49,465067,0
+STE.US,D,20250108,000000,206.48,209.73,204.96,209.43,284143,0
+STE.US,D,20250110,000000,206.835,209.845,205.12,205.74,343778,0
+STE.US,D,20250113,000000,204.57,207.82,204.28,207.37,420285,0
+STE.US,D,20250114,000000,207.13,208.03,205.42,207.57,509076,0
+STE.US,D,20250115,000000,208.91,209.13,205.78,206.66,468796,0
+STE.US,D,20250116,000000,206.68,210.34,205.7563,210.15,428434,0
+STE.US,D,20250117,000000,210.655,210.9902,208.32,209.62,693876,0
+STE.US,D,20250121,000000,213,218.19,212.64,217.07,654023,0
+STE.US,D,20250122,000000,215.825,219.69,214.72,218.58,717994,0
+STE.US,D,20250123,000000,218.535,219.6,213.9701,217.2,393234,0
+STE.US,D,20250124,000000,216.125,217.88,215.281,217.01,297318,0
+STE.US,D,20250127,000000,218.4,221.9,217.34,221.82,485231,0
+STE.US,D,20250128,000000,220.535,223.51,220.345,221.06,359733,0
+STE.US,D,20250129,000000,220.89,222.23,218.95,220.28,332507,0
+STE.US,D,20250130,000000,221.96,224.185,220.58,221.7,310893,0
+STE.US,D,20250131,000000,221.52,224.8,218.94,220.65,565568,0
+STE.US,D,20250203,000000,218.35,219.62,215.83,218.34,523070,0
+STE.US,D,20250204,000000,215.8,219.89,214.22,219.4,538247,0
+STE.US,D,20250205,000000,219.895,221.73,218.365,220.83,888398,0
+STE.US,D,20250206,000000,216.98,227.375,216.98,225.44,1332373,0
+STE.US,D,20250207,000000,225.745,226.475,220.79,223.23,682890,0
+STE.US,D,20250210,000000,224.195,224.85,221.7,224.31,437474,0
+STE.US,D,20250211,000000,221.52,223.55,221.52,223.36,302682,0
+STE.US,D,20250212,000000,219.65,221.5399,218.28,219.11,340954,0
+STE.US,D,20250213,000000,219.52,220.26,216.52,219.23,443537,0
+STE.US,D,20250214,000000,220.48,221.8,218.91,219.34,322511,0
+STE.US,D,20250218,000000,216.09,220.29,214.81,219.66,379691,0
+STE.US,D,20250219,000000,219.35,222.28,217.68,221.39,258472,0
+STE.US,D,20250220,000000,219.995,221.33,219.58,220.79,249643,0
+STE.US,D,20250221,000000,219.775,221.01,218.245,220.56,412247,0
+STE.US,D,20250224,000000,220.09,224.72,218.95,223.68,394838,0
+STE.US,D,20250225,000000,223.395,225.79,222.32,223.79,666792,0
+STE.US,D,20250226,000000,223.095,226.37,221.78,223.05,298802,0
+STE.US,D,20250227,000000,220.5725,222.5,219.62,220.07,278503,0
+STE.US,D,20250228,000000,221,222.68,216.02,219.26,881413,0
+STE.US,D,20250303,000000,220.73,224.16,215.94,222.72,547458,0
+STE.US,D,20250304,000000,227,229.24,225,225.81,906014,0
+STE.US,D,20250305,000000,225.605,229.5,224.96,227.43,622801,0
+STE.US,D,20250306,000000,225.905,232.485,225.06,232.25,1476811,0
+STE.US,D,20250307,000000,229.5,234.5,228.335,232.74,667376,0
+STE.US,D,20250310,000000,233.55,236.83,230.21,231.53,668662,0
+STE.US,D,20250311,000000,230.49,231.68,227.15,228.06,858866,0
+STE.US,D,20250312,000000,227.565,227.63,223.36,224.45,559632,0
+STE.US,D,20250313,000000,224.75,225.34,221.86,222.45,419185,0
+STE.US,D,20250314,000000,223.34,227.7,221.39,226.63,434467,0
+STE.US,D,20250317,000000,225.78,229.09,225.78,227.81,416224,0
+STE.US,D,20250318,000000,227.39,228.97,226.14,228.32,454011,0
+STE.US,D,20250319,000000,228.09,228.22,222.25,225.27,450628,0
+STE.US,D,20250320,000000,224.72,226.5,223.4,225.47,524628,0
+STE.US,D,20250321,000000,224.12,224.21,216.56,220.42,1348221,0
+STE.US,D,20250324,000000,220.72,224.1,220.72,223.01,439743,0
+STE.US,D,20250325,000000,222.68,224.4844,219.17,221.78,550996,0
+STE.US,D,20250326,000000,220.59,223.33,219.77,223.06,578157,0
+STE.US,D,20250327,000000,222.61,225.36,221.875,224.23,503563,0
+STE.US,D,20250328,000000,222.05,224.29,221.84,223,329610,0
+STE.US,D,20250331,000000,224.56,227.74,221.05,226.65,584196,0
+STE.US,D,20250401,000000,226.505,227.67,222.05,225.72,803915,0
+STE.US,D,20250402,000000,224.825,228.145,223.465,227.57,401034,0
+STE.US,D,20250403,000000,225.89,229.01,220.785,221.41,481457,0
+STE.US,D,20250404,000000,217.565,218.775,210.48,212.61,1201056,0
+STE.US,D,20250407,000000,210.83,216.15,205.03,212.76,949418,0
+STE.US,D,20250408,000000,216.28,218.25,205.85,208.55,690784,0
+STE.US,D,20250409,000000,205.125,223.47,204.9,222.94,1012229,0
+STE.US,D,20250410,000000,220.115,221.755,212.335,217.12,701018,0
+STE.US,D,20250411,000000,218.395,222.81,214.25,221.09,459313,0
+STE.US,D,20250414,000000,222.775,225.03,221.365,224.01,421524,0
+STE.US,D,20250415,000000,223.95,224.76,219.97,221.04,342204,0
+STE.US,D,20250416,000000,220.49,223.395,218.96,220.02,359357,0
+STE.US,D,20250417,000000,220.975,224.49,220.15,222.23,451315,0
+STE.US,D,20250421,000000,221.13,221.48,215.905,218.78,306230,0
+STE.US,D,20250422,000000,220.907,223.475,220.15,222.77,297188,0
+STE.US,D,20250423,000000,224.115,229.01,223.19,223.87,425492,0
+STE.US,D,20250424,000000,224.45,227.345,223.77,226.35,333650,0
+STE.US,D,20250425,000000,225.675,225.905,222.86,225,368819,0
+STE.US,D,20250428,000000,225.445,227.24,223.66,225.26,610377,0
+STE.US,D,20250429,000000,224.345,225.19,221.88,224.04,1182975,0
+STE.US,D,20250430,000000,224.97,226.2,221.22,224.74,1464046,0
+STE.US,D,20250501,000000,222.04,223.81,218.36,222.24,1088982,0
+STE.US,D,20250502,000000,225.705,225.705,221.94,224.81,745600,0
+STE.US,D,20250505,000000,223.7,226.22,221.93,224.3,752371,0
+STE.US,D,20250506,000000,223.15,224.975,221.06,222.45,1171249,0
+STE.US,D,20250507,000000,226.04,226.04,220.93,225.02,755566,0
+STE.US,D,20250508,000000,224.835,228.075,223.33,225.86,510104,0
+STE.US,D,20250509,000000,226.1,227.18,224.56,226.43,511900,0
+STE.US,D,20250512,000000,229.405,233.27,228.81,233.1,706030,0
+STE.US,D,20250513,000000,233.09,233.11,230.7,231.15,570579,0
+STE.US,D,20250514,000000,231.5,231.83,226.53,227.5,973948,0
+STE.US,D,20250515,000000,242.5,248.675,235.97,246.88,1153877,0
+STE.US,D,20250516,000000,247,252.2,245.1,251.59,1623127,0
+STE.US,D,20250519,000000,248.93,252.79,248.9145,252.55,562320,0
+STE.US,D,20250520,000000,251.77,252.22,249.37,250.47,673493,0
+STE.US,D,20250521,000000,249.01,249.34,246.02,246.33,533406,0
+STE.US,D,20250522,000000,245.5,245.5,242.52,243.8,540889,0
+STE.US,D,20250523,000000,243.22,244.02,242.1,243,538496,0
+STE.US,D,20250527,000000,245.175,247.2375,244.82,246.2,531697,0
+STE.US,D,20250528,000000,245.695,246.64,244.01,245,525887,0
+STE.US,D,20250529,000000,244.565,246.625,243.64,245,440940,0
+STE.US,D,20250530,000000,242.53,245.69,242.305,245.21,1044282,0
+STE.US,D,20250602,000000,241.95,243.82,240.125,242.08,501697,0
+STE.US,D,20250603,000000,241.61,243.98,240.64,243.33,555012,0
+STE.US,D,20250604,000000,243.935,244.18,241.471,242.1,616540,0
+STE.US,D,20250605,000000,243,244.67,241.33,243.58,760430,0
+STE.US,D,20250606,000000,244.155,245,241.89,243.72,590537,0
+STE.US,D,20250609,000000,244.44,244.99,241.855,242.7,564706,0
+STE.US,D,20250610,000000,242.285,244.64,241.76,242.36,576779,0
+STE.US,D,20250611,000000,241.93,243.22,240.2025,240.74,471834,0
+STE.US,D,20250612,000000,241.21,242.42,239.74,242.41,360820,0
+STE.US,D,20250613,000000,240.06,244.26,240,241.34,464079,0
+STE.US,D,20250616,000000,242.455,243.72,240.53,241.16,417853,0
+STE.US,D,20250617,000000,239.57,239.57,236.4,237.08,563746,0
+STE.US,D,20250618,000000,237.175,238.2702,235.92,236.23,540879,0
+STE.US,D,20250620,000000,237.74,237.74,234.53,235.67,665864,0
+STE.US,D,20250623,000000,235.485,237,234.08,236.91,430320,0
+STE.US,D,20250624,000000,237.635,240.06,234.51,239.59,467766,0
+STE.US,D,20250625,000000,240.19,241.59,237.15,240.37,534990,0
+STE.US,D,20250626,000000,238.67,241.025,237.925,238.53,396112,0
+STE.US,D,20250627,000000,238.87,240.625,236.73,238.79,741594,0
+STE.US,D,20250630,000000,238.2,240.61,238.2,240.22,570020,0
+STE.US,D,20250701,000000,239.8,243.08,238.2,242.66,918422,0
+STE.US,D,20250702,000000,240.91,242.71,237.18,238.25,548174,0
+STE.US,D,20250703,000000,237.16,238.53,236.13,237.55,242380,0
+STE.US,D,20250707,000000,236.32,237.56,231.97,233.32,523505,0
+STE.US,D,20250708,000000,233.075,234.72,231.59,232.57,610301,0
+STE.US,D,20250709,000000,232.63,233.35,229.63,231.28,551947,0
+STE.US,D,20250710,000000,231.535,233.36,230.2,230.72,530745,0
+STE.US,D,20250711,000000,228.85,229.28,225.93,228.03,431191,0
+STE.US,D,20250714,000000,227.075,227.56,224.7,225.79,833951,0
+STE.US,D,20250715,000000,228.11,230.91,227.89,228.84,849984,0
+STE.US,D,20250716,000000,230.175,230.175,225.535,227.62,552907,0
+STE.US,D,20250717,000000,225.61,227.57,224.15,224.59,1076152,0
+STE.US,D,20250718,000000,225,226.865,222.89,225.58,1721773,0
+STE.US,D,20250721,000000,225.385,225.57,222.45,222.65,643674,0
+STE.US,D,20250722,000000,223.345,226.28,223.21,223.69,818037,0
+STE.US,D,20250723,000000,225.22,226.21,222.33,225.47,535245,0
+STE.US,D,20250724,000000,226.49,228.5,224.48,227.25,376548,0
+STE.US,D,20250725,000000,228.505,231.27,226.4425,230.46,650272,0
+STE.US,D,20250728,000000,230.56,230.56,226.23,226.53,429711,0
+STE.US,D,20250729,000000,226.245,228.73,225.895,228.37,438323,0
+STE.US,D,20250730,000000,227.845,229.84,227.59,229.27,408065,0
+STE.US,D,20250731,000000,229.91,229.97,226.05,226.49,700706,0
+STE.US,D,20250801,000000,226.37,227.78,224,226.87,733675,0
+STE.US,D,20250804,000000,226.345,228.88,226.26,228.43,590247,0
+STE.US,D,20250805,000000,228.06,228.695,223.0875,223.87,735318,0
+STE.US,D,20250806,000000,223.19,224.41,220.55,221.21,725977,0
+STE.US,D,20250807,000000,226.58,237.56,226.58,236.24,1192943,0
+STE.US,D,20250808,000000,237.7,244.25,236.83,242.85,863791,0
+STE.US,D,20250811,000000,242.49,243.64,241.29,241.62,424209,0
+STE.US,D,20250812,000000,241.84,243.91,241.285,243.76,341182,0
+STE.US,D,20250813,000000,242.9,248.06,242.9,247.07,455177,0
+STE.US,D,20250814,000000,246.56,246.85,244.29,246.14,447191,0
+STE.US,D,20250815,000000,245.51,248.02,244.53,245.56,466774,0
+STE.US,D,20250818,000000,244.32,246.83,244.32,244.56,319789,0
+STE.US,D,20250819,000000,244.2,248.04,243.46,247.62,376814,0
+STE.US,D,20250820,000000,247.44,251.33,247.44,249.55,489553,0
+STE.US,D,20250821,000000,248.625,249.15,247.175,247.5,331118,0
+STE.US,D,20250822,000000,247.77,252.46,247.77,251.87,375557,0
+STE.US,D,20250825,000000,251.865,252.13,247.94,248.48,320860,0
+STE.US,D,20250826,000000,247.99,248.88,246.395,248.58,548216,0
+STE.US,D,20250827,000000,247.105,249.44,246.62,248.98,629086,0
+STE.US,D,20250828,000000,246.79,248.47,244.08,244.77,512916,0
+STE.US,D,20250829,000000,244.82,246.855,242.7,245.06,561727,0
+STE.US,D,20250902,000000,243.79,244.835,241.79,242.02,406819,0
+STE.US,D,20250903,000000,242.59,242.59,240.01,242.46,534063,0
+STE.US,D,20250904,000000,241.245,243.47,239.395,243.39,499549,0
+STE.US,D,20250905,000000,243.615,246.99,242.58,245.3,331368,0
+STE.US,D,20250908,000000,244.345,249.35,243.245,248.32,932971,0
+STE.US,D,20250909,000000,249.105,249.195,246.69,248.39,399617,0
+STE.US,D,20250910,000000,247.43,248.55,243.83,243.83,431140,0
+STE.US,D,20250911,000000,243.95,252.55,243.01,252.43,758380,0
+STE.US,D,20250912,000000,251.975,253,248.8,249.88,774374,0
+STE.US,D,20250915,000000,250.26,250.89,246.96,247.81,757812,0
+STE.US,D,20250916,000000,247.955,249.84,247.12,247.99,567878,0
+STE.US,D,20250917,000000,248.715,251.84,247.1,248.79,462414,0
+STE.US,D,20250918,000000,249.105,251.73,246.635,250.5,597656,0
+STE.US,D,20250919,000000,250.625,250.89,248.6,248.78,643521,0
+STE.US,D,20250922,000000,247.99,250.25,246.34,249.71,363761,0
+STE.US,D,20250923,000000,249.46,251.755,248.49,249.23,432144,0
+STE.US,D,20250924,000000,247.34,250.1,245.49,245.99,564482,0
+STE.US,D,20250925,000000,245.64,245.64,238.4,244.19,631652,0
+STE.US,D,20250926,000000,244.69,249.14,244.37,249.08,445775,0
+STE.US,D,20250929,000000,248.005,248.73,244.66,245.37,796056,0
+STE.US,D,20250930,000000,246,248.46,244.56,247.44,537137,0
+STE.US,D,20251001,000000,249,249.45,236.66,241.3,935063,0
+STE.US,D,20251002,000000,242.01,243.31,240.18,242.4,504105,0
+STE.US,D,20251003,000000,242.255,244.61,241.1,242.5,714215,0
+STE.US,D,20251006,000000,240.8,242.695,239.16,240.64,563677,0
+STE.US,D,20251007,000000,241.94,243.2,240.84,241.56,694407,0
+STE.US,D,20251008,000000,242,242.63,240.44,242.33,396535,0
+STE.US,D,20251009,000000,244.9054,244.9054,239.23,239.42,371137,0
+STE.US,D,20251010,000000,240.505,240.505,235.335,235.83,414026,0
+STE.US,D,20251013,000000,235.52,237.1,234.17,235.48,358476,0
+STE.US,D,20251014,000000,232.51,238.03,232.51,237.81,516874,0
+STE.US,D,20251015,000000,237.02,238.945,234.96,236.76,347414,0
+STE.US,D,20251016,000000,236.66,240.87,235.32,240.3,450790,0
+STE.US,D,20251017,000000,240.85,241.34,237.295,240.21,507512,0
+STE.US,D,20251020,000000,239.065,242.705,239.065,242.22,498464,0
+STE.US,D,20251021,000000,240.74,245.2,240.27,242.03,371197,0
+STE.US,D,20251022,000000,244.36,244.48,241.675,242.37,653598,0
+STE.US,D,20251023,000000,243.67,243.95,240.21,241.85,295358,0
+STE.US,D,20251024,000000,243.03,243.34,240.57,240.76,341704,0
+STE.US,D,20251027,000000,241.26,242.38,239.07,240.91,1334342,0
+STE.US,D,20251028,000000,240.32,242.8303,238.2105,241.2,1475949,0
+STE.US,D,20251029,000000,238.83,241,236.0001,236.79,560446,0
+STE.US,D,20251030,000000,236.875,239.42,235.4,236.19,697919,0
+STE.US,D,20251031,000000,236.51,237.045,232.2,235.7,604345,0
+STE.US,D,20251103,000000,235.76,237.41,233.28,237.32,746028,0
+STE.US,D,20251104,000000,238.34,242.9799,235.98,241.85,727265,0
+STE.US,D,20251105,000000,242.33,244.3,239.196,243.18,1086069,0
+STE.US,D,20251106,000000,247,265.56,247,260.06,1610702,0
+STE.US,D,20251107,000000,259.695,264.66,258.53,263.77,897497,0
+STE.US,D,20251110,000000,262.24,264.82,257.125,264.01,1080556,0
+STE.US,D,20251111,000000,264.475,267.53,263.68,266.7,809706,0
+STE.US,D,20251112,000000,265.16,268.3,265.01,267.99,706825,0
+STE.US,D,20251113,000000,266.035,268.02,260.25,260.44,973914,0
+STE.US,D,20251114,000000,260.845,261.0525,256.71,258.41,504369,0
+STE.US,D,20251117,000000,256.89,260.06,256.8,257.01,532891,0
+STE.US,D,20251118,000000,256.53,258.585,255.8601,257,543818,0
+STE.US,D,20251119,000000,258.5,259.01,252.15,254.71,652639,0
+STE.US,D,20251120,000000,254.97,258.25,253.83,256.98,623721,0
+STE.US,D,20251121,000000,259.25,264.155,256.38,263.29,976596,0
+STE.US,D,20251124,000000,264.35,265.34,262.08,263.08,1025939,0
+STE.US,D,20251125,000000,264.51,268.6,263.57,267.79,577905,0
+STE.US,D,20251126,000000,266.48,268.595,264.3,266.85,431701,0
+STE.US,D,20251128,000000,267.4,268.57,263.0101,266.28,311273,0
+STE.US,D,20251201,000000,263.9,266.7,261.601,262.89,747183,0
+STE.US,D,20251202,000000,263.5,264,258.47,259.3,571468,0
+STE.US,D,20251203,000000,256.68,261.26,256.68,259.4,396349,0
+STE.US,D,20251204,000000,259.6,261.53,258.89,261.02,537785,0
+STE.US,D,20251205,000000,262.6,263.9899,260.1,263.28,585628,0
+STE.US,D,20251208,000000,261.47,264.2,260.51,261.41,756998,0
+STE.US,D,20251209,000000,262.965,264.3475,256.63,257.27,448061,0
+STE.US,D,20251210,000000,258.065,261.23,256.9601,258.84,772551,0
+STE.US,D,20251211,000000,260.09,261.45,252.35,252.49,838195,0
+STE.US,D,20251212,000000,252.43,254.235,249.92,251.79,563750,0
+STE.US,D,20251215,000000,252.25,254.76,251.43,254.07,641127,0
+STE.US,D,20251216,000000,254.505,254.84,251.0925,253.03,642416,0
+STE.US,D,20251217,000000,252.5,255.31,250.455,251.67,513881,0
+STE.US,D,20251218,000000,253.625,255.29,251.09,251.55,451823,0
+STE.US,D,20251219,000000,252.6,255.95,249.99,254.34,1702835,0
+STE.US,D,20251222,000000,253.25,255.845,252.56,255.13,557519,0
+STE.US,D,20251223,000000,253.96,256.99,252.58,255.39,448759,0
+STE.US,D,20251224,000000,255.285,257.56,254.84,255.68,259179,0
+STE.US,D,20251226,000000,254.53,256.97,253.87,255.42,284003,0
+STE.US,D,20251229,000000,255.585,257.24,255.34,256.22,366451,0
+STE.US,D,20251230,000000,253,256.34,253,255.47,278004,0
+STE.US,D,20251231,000000,255.525,255.79,252.6701,253.52,411069,0
+STE.US,D,20260102,000000,252.985,253.43,246.65,250.04,678759,0
+STE.US,D,20260105,000000,249.99,257.16,248.84,256.75,644373,0
+STE.US,D,20260106,000000,257.54,262.26,255.9,260.03,517367,0
+STE.US,D,20260107,000000,260.775,262.4675,258.36,259.2,470450,0
+STE.US,D,20260108,000000,258.54,263.08,257.17,260.68,441139,0
+STE.US,D,20260109,000000,260.935,262.37,256.58,256.82,380067,0
+STE.US,D,20260112,000000,252.5304,261.21,252.5304,260.77,301394,0
+STE.US,D,20260113,000000,261,261.025,256.62,259.87,322149,0
+STE.US,D,20260114,000000,259.715,264.45,256.51,264.25,460749,0
+STE.US,D,20260115,000000,264.405,269.37,261.76,268.26,488639,0
+STE.US,D,20260116,000000,266.66,269.44,265.96,268.65,533726,0
+STE.US,D,20260120,000000,266.12,267.1,257.86,257.99,664879,0
+STE.US,D,20260121,000000,260.125,264.08,258.62,261.18,432070,0
+STE.US,D,20260122,000000,260.97,263.13,259.02,260.9,335718,0
+STE.US,D,20260123,000000,259.645,261.7,255.69,259.52,367166,0
+STE.US,D,20260126,000000,260.565,264.41,260.565,263.13,501212,0
+STE.US,D,20260127,000000,263.105,265.985,261.78,263.07,491269,0
+STE.US,D,20260128,000000,262.225,262.4,259.76,260.86,441348,0
+STE.US,D,20260129,000000,260.02,262.84,257.87,261.64,526700,0
+STE.US,D,20260130,000000,259.56,263.83,259.33,262.6,1018463,0
+STE.US,D,20260202,000000,262.39,265.01,261.905,264.24,582055,0
+STE.US,D,20260203,000000,263.52,268.74,260.91,261.67,643975,0
+STE.US,D,20260204,000000,262.765,266.63,261.85,264.27,852785,0
+STE.US,D,20260205,000000,243.37,251.035,226.4101,243.81,3867275,0
+STE.US,D,20260206,000000,245.545,252.98,240.77,252.16,1535780,0
+STE.US,D,20260209,000000,250.185,250.305,245.22,245.4,933041,0
+STE.US,D,20260210,000000,244.92,248.18,244.39,244.67,847297,0
+STE.US,D,20260211,000000,241.48,244.08,237.87,243.47,977882,0
+STE.US,D,20260212,000000,244.375,247.35,241.73,244.22,1282964,0
+STE.US,D,20260213,000000,244.99,249.79,244.99,248.35,847688,0
+STE.US,D,20260217,000000,247.04,252.06,245.36,245.41,942004,0
+STE.US,D,20260218,000000,245.91,250.86,245.91,249.35,815599,0
diff --git a/daily/us/nyse stocks/2/stew.us.txt b/daily/us/nyse stocks/2/stew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54b43191d112f72e255a76c300b4afb280c7ebed
--- /dev/null
+++ b/daily/us/nyse stocks/2/stew.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STEW.US,D,20050225,000000,4.42563,4.42563,4.36752,4.37359,10171.662987324,0
+STEW.US,D,20050228,000000,4.37359,4.39328,4.34104,4.34104,9397.2330337302,0
+STEW.US,D,20050301,000000,4.33488,4.39986,4.33488,4.37359,11560.331191332,0
+STEW.US,D,20050302,000000,4.38672,4.41249,4.37986,4.37986,8936.0441812605,0
+STEW.US,D,20050303,000000,4.39328,4.43877,4.39328,4.39986,25889.836156121,0
+STEW.US,D,20050304,000000,4.37986,4.39986,4.37986,4.38672,30977.198143762,0
+STEW.US,D,20050307,000000,4.39328,4.41926,4.37986,4.41926,23113.520077426,0
+STEW.US,D,20050308,000000,4.41249,4.46453,4.39986,4.4513,28821.242291398,0
+STEW.US,D,20050309,000000,4.44504,4.44504,4.37986,4.37986,8787.0761005955,0
+STEW.US,D,20050310,000000,4.38672,4.41249,4.38672,4.41249,5858.7309532768,0
+STEW.US,D,20050311,000000,4.40603,4.47091,4.37359,4.37359,16796.661259638,0
+STEW.US,D,20050314,000000,4.36752,4.37359,4.36045,4.36045,4775.1412158369,0
+STEW.US,D,20050315,000000,4.36752,4.37359,4.35419,4.35419,8787.0761005955,0
+STEW.US,D,20050316,000000,4.34104,4.34104,4.24383,4.25049,19568.896021055,0
+STEW.US,D,20050317,000000,4.25686,4.2892,4.25686,4.28254,8168.7565329038,0
+STEW.US,D,20050318,000000,4.29567,4.29567,4.29567,4.29567,5089.4026462808,0
+STEW.US,D,20050321,000000,4.32831,4.32831,4.27637,4.3089,7858.5764197383,0
+STEW.US,D,20050322,000000,4.25686,4.26284,4.24383,4.26284,7858.5764197383,0
+STEW.US,D,20050323,000000,4.24383,4.24383,4.13357,4.21785,46535.179609378,0
+STEW.US,D,20050324,000000,4.21139,4.22481,4.21139,4.21139,2772.2347614164,0
+STEW.US,D,20050328,000000,4.15944,4.20462,4.14004,4.20462,19568.896021055,0
+STEW.US,D,20050329,000000,4.18541,4.18541,4.15288,4.18541,7398.4078965883,0
+STEW.US,D,20050330,000000,4.18541,4.23726,4.13357,4.23726,35598.269632336,0
+STEW.US,D,20050331,000000,4.23088,4.27009,4.18541,4.26284,36214.548541389,0
+STEW.US,D,20050401,000000,4.26284,4.26284,4.22481,4.26284,12941.857090102,0
+STEW.US,D,20050404,000000,4.22481,4.22481,4.12044,4.16601,26969.344576282,0
+STEW.US,D,20050405,000000,4.17884,4.19198,4.10103,4.1465,59025.030810886,0
+STEW.US,D,20050406,000000,4.1465,4.19825,4.14004,4.15288,46235.202789409,0
+STEW.US,D,20050407,000000,4.15944,4.19825,4.15944,4.15944,24961.336475264,0
+STEW.US,D,20050408,000000,4.15944,4.19198,4.15944,4.15944,8168.7565329038,0
+STEW.US,D,20050411,000000,4.16601,4.18541,4.16601,4.18541,10171.662987324,0
+STEW.US,D,20050412,000000,4.17228,4.17228,4.15288,4.15288,4312.9320340475,0
+STEW.US,D,20050413,000000,4.16601,4.16601,4.10769,4.14004,25736.786758177,0
+STEW.US,D,20050414,000000,4.13357,4.15944,4.10769,4.14004,29434.460212492,0
+STEW.US,D,20050415,000000,4.12044,4.14004,4.09466,4.14004,33594.342848596,0
+STEW.US,D,20050418,000000,4.13357,4.13357,4.08848,4.11416,12789.828021478,0
+STEW.US,D,20050419,000000,4.1271,4.13357,4.08848,4.13357,32058.747222563,0
+STEW.US,D,20050420,000000,4.12044,4.1271,4.08848,4.1271,32512.793769795,0
+STEW.US,D,20050421,000000,4.15944,4.26284,4.13357,4.26284,48537.065734478,0
+STEW.US,D,20050422,000000,4.23726,4.23726,4.12044,4.12044,21571.802475475,0
+STEW.US,D,20050425,000000,4.1271,4.1465,4.09466,4.11416,43612.956437977,0
+STEW.US,D,20050426,000000,4.09466,4.10769,4.05565,4.05565,25123.568837084,0
+STEW.US,D,20050427,000000,4.03634,4.04909,3.99057,4.03634,69653.801333401,0
+STEW.US,D,20050428,000000,4.03634,4.03634,3.99753,4.01018,25736.786758177,0
+STEW.US,D,20050429,000000,3.99753,4.04909,3.9842,4.04909,56710.92391398,0
+STEW.US,D,20050502,000000,4.06898,4.10103,4.05565,4.09466,54862.087186823,0
+STEW.US,D,20050503,000000,4.09466,4.13357,4.09466,4.12044,25123.568837084,0
+STEW.US,D,20050504,000000,4.1271,4.16601,4.10769,4.13357,38838.835551459,0
+STEW.US,D,20050505,000000,4.14004,4.15288,4.10769,4.1465,53166.299857609,0
+STEW.US,D,20050506,000000,4.1465,4.16601,4.14004,4.1465,36521.667666595,0
+STEW.US,D,20050509,000000,4.1465,4.18541,4.1465,4.18541,16020.190647405,0
+STEW.US,D,20050510,000000,4.17228,4.17228,4.09466,4.1271,35757.441006197,0
+STEW.US,D,20050511,000000,4.1271,4.15288,4.10769,4.15288,22193.183031125,0
+STEW.US,D,20050512,000000,4.14004,4.1465,4.09466,4.12044,28663.091246856,0
+STEW.US,D,20050513,000000,4.09466,4.11416,4.07496,4.07496,9093.1748964825,0
+STEW.US,D,20050516,000000,4.03634,4.09466,4.03634,4.05565,16948.690328262,0
+STEW.US,D,20050517,000000,4.02341,4.06212,4.02341,4.06212,4928.1906137803,0
+STEW.US,D,20050518,000000,4.06898,4.13357,4.06212,4.12044,43149.726926868,0
+STEW.US,D,20050519,000000,4.08848,4.14004,4.08848,4.14004,15876.324213338,0
+STEW.US,D,20050520,000000,4.1271,4.1271,4.1271,4.1271,1548.8599071881,0
+STEW.US,D,20050523,000000,4.1271,4.19825,4.12044,4.19198,42226.328892609,0
+STEW.US,D,20050524,000000,4.15944,4.20462,4.15944,4.19198,25424.565986373,0
+STEW.US,D,20050525,000000,4.19198,4.19198,4.17884,4.18541,7551.4572945317,0
+STEW.US,D,20050526,000000,4.16601,4.22481,4.15944,4.17228,26197.975610647,0
+STEW.US,D,20050527,000000,4.17228,4.21785,4.17228,4.20462,8316.7042842492,0
+STEW.US,D,20050531,000000,4.17884,4.19825,4.13357,4.15944,46847.400381183,0
+STEW.US,D,20050601,000000,4.16601,4.17884,4.16601,4.17228,11252.191736806,0
+STEW.US,D,20050602,000000,4.18541,4.20462,4.18541,4.19198,8316.7042842492,0
+STEW.US,D,20050603,000000,4.17228,4.19198,4.15944,4.16601,22957.409691523,0
+STEW.US,D,20050606,000000,4.15944,4.17228,4.13357,4.17228,44843.473597442,0
+STEW.US,D,20050607,000000,4.17228,4.22481,4.17228,4.22481,19880.09646354,0
+STEW.US,D,20050608,000000,4.19198,4.21139,4.19198,4.19825,8316.7042842492,0
+STEW.US,D,20050609,000000,4.19198,4.21139,4.19198,4.19825,19263.817554487,0
+STEW.US,D,20050610,000000,4.21139,4.21785,4.20462,4.21139,18337.358532269,0
+STEW.US,D,20050613,000000,4.21785,4.21785,4.19198,4.20462,19880.09646354,0
+STEW.US,D,20050614,000000,4.22481,4.23726,4.19825,4.22481,33902.482303122,0
+STEW.US,D,20050615,000000,4.25049,4.25049,4.20462,4.22481,77979.688581527,0
+STEW.US,D,20050616,000000,4.22481,4.22481,4.21785,4.22481,35901.307440264,0
+STEW.US,D,20050617,000000,4.23726,4.24383,4.22481,4.22481,34210.621757648,0
+STEW.US,D,20050620,000000,4.23088,4.24383,4.23088,4.24383,6475.0098623292,0
+STEW.US,D,20050621,000000,4.24383,4.25049,4.22481,4.24383,22343.171441111,0
+STEW.US,D,20050622,000000,4.24383,4.25686,4.20462,4.21785,88458.470694058,0
+STEW.US,D,20050623,000000,4.24383,4.24383,4.19198,4.20462,75205.413161471,0
+STEW.US,D,20050624,000000,4.20462,4.23088,4.20462,4.23088,3853.7838402171,0
+STEW.US,D,20050627,000000,4.20462,4.20462,4.17884,4.17884,8168.7565329038,0
+STEW.US,D,20050628,000000,4.17884,4.19825,4.15944,4.18541,46535.179609378,0
+STEW.US,D,20050629,000000,4.18541,4.21785,4.15944,4.19198,18645.497986796,0
+STEW.US,D,20050630,000000,4.19198,4.23088,4.17228,4.21139,35134.019791908,0
+STEW.US,D,20050701,000000,4.21139,4.21785,4.19198,4.20462,9860.4625448392,0
+STEW.US,D,20050705,000000,4.19198,4.22481,4.18541,4.21139,8476.89598743,0
+STEW.US,D,20050706,000000,4.21785,4.22481,4.21785,4.22481,11869.490975178,0
+STEW.US,D,20050707,000000,4.19198,4.23088,4.18541,4.23088,4163.9639533825,0
+STEW.US,D,20050708,000000,4.22481,4.30233,4.22481,4.25049,35757.441006197,0
+STEW.US,D,20050711,000000,4.24383,4.30233,4.24383,4.25686,13559.156328474,0
+STEW.US,D,20050712,000000,4.27009,4.33488,4.25049,4.27637,43763.96517728,0
+STEW.US,D,20050713,000000,4.28254,4.32155,4.26284,4.32155,10789.982555016,0
+STEW.US,D,20050714,000000,4.27637,4.34104,4.27009,4.34104,11560.331191332,0
+STEW.US,D,20050715,000000,4.28254,4.28254,4.24383,4.27637,13411.208577128,0
+STEW.US,D,20050718,000000,4.27637,4.34104,4.23088,4.30233,34830.981983979,0
+STEW.US,D,20050719,000000,4.26284,4.32831,4.26284,4.32831,29434.460212492,0
+STEW.US,D,20050720,000000,4.3089,4.32831,4.26284,4.32831,6784.1696461751,0
+STEW.US,D,20050721,000000,4.27637,4.3089,4.27637,4.29567,22656.412542234,0
+STEW.US,D,20050722,000000,4.27637,4.33488,4.27637,4.32831,6475.0098623292,0
+STEW.US,D,20050725,000000,4.33488,4.33488,4.32831,4.33488,3387.4933411492,0
+STEW.US,D,20050726,000000,4.30233,4.34104,4.29567,4.34104,19880.09646354,0
+STEW.US,D,20050727,000000,4.27637,4.35419,4.26284,4.35419,11252.191736806,0
+STEW.US,D,20050728,000000,4.35419,4.36752,4.29567,4.31528,8476.89598743,0
+STEW.US,D,20050729,000000,4.34104,4.36045,4.31528,4.36045,5548.5508401113,0
+STEW.US,D,20050801,000000,4.30233,4.37359,4.30233,4.3089,5238.3707269458,0
+STEW.US,D,20050802,000000,4.3089,4.36752,4.29567,4.36752,39451.033143233,0
+STEW.US,D,20050803,000000,4.32155,4.36752,4.27637,4.36045,26045.946542023,0
+STEW.US,D,20050804,000000,4.3089,4.36752,4.29567,4.36752,16334.452077849,0
+STEW.US,D,20050805,000000,4.34104,4.36045,4.2892,4.36045,13559.156328474,0
+STEW.US,D,20050808,000000,4.3089,4.33488,4.27637,4.27637,37297.117949509,0
+STEW.US,D,20050809,000000,4.25049,4.3089,4.24383,4.3089,15410.033714271,0
+STEW.US,D,20050810,000000,4.27009,4.30233,4.25686,4.29567,3237.5049311646,0
+STEW.US,D,20050811,000000,4.3089,4.3089,4.21785,4.24383,87378.962273897,0
+STEW.US,D,20050812,000000,4.24383,4.27637,4.24383,4.24383,6936.1987147989,0
+STEW.US,D,20050815,000000,4.27637,4.28254,4.24383,4.27637,14177.475896165,0
+STEW.US,D,20050816,000000,4.27637,4.28254,4.21785,4.26284,35757.441006197,0
+STEW.US,D,20050817,000000,4.22481,4.3089,4.22481,4.24383,36676.757723177,0
+STEW.US,D,20050818,000000,4.26284,4.27637,4.21785,4.27637,11709.299271996,0
+STEW.US,D,20050819,000000,4.3089,4.3089,4.25686,4.3089,12941.857090102,0
+STEW.US,D,20050822,000000,4.29567,4.29567,4.24383,4.24383,19263.817554487,0
+STEW.US,D,20050823,000000,4.24383,4.29567,4.24383,4.27637,17720.059293897,0
+STEW.US,D,20050824,000000,4.29567,4.29567,4.25686,4.2892,11709.299271996,0
+STEW.US,D,20050825,000000,4.25686,4.2892,4.25686,4.2892,8625.864068095,0
+STEW.US,D,20050826,000000,4.25049,4.28254,4.24383,4.28254,19728.067394916,0
+STEW.US,D,20050829,000000,4.24383,4.24383,4.19825,4.19825,12174.569441744,0
+STEW.US,D,20050830,000000,4.20462,4.21785,4.16601,4.18541,18490.407930212,0
+STEW.US,D,20050831,000000,4.18541,4.18541,4.18541,4.18541,27894.783269181,0
+STEW.US,D,20050901,000000,4.18541,4.23726,4.18541,4.22481,33440.273121333,0
+STEW.US,D,20050902,000000,4.26284,4.26284,4.19825,4.26284,9708.4334762153,0
+STEW.US,D,20050906,000000,4.27009,4.37359,4.27009,4.37359,51780.692641561,0
+STEW.US,D,20050907,000000,4.34104,4.37986,4.2892,4.34104,29892.588077002,0
+STEW.US,D,20050908,000000,4.3089,4.34104,4.30233,4.30233,7398.4078965883,0
+STEW.US,D,20050909,000000,4.32155,4.32831,4.3089,4.32831,12174.569441744,0
+STEW.US,D,20050912,000000,4.3089,4.31528,4.27637,4.3089,9093.1748964825,0
+STEW.US,D,20050913,000000,4.27637,4.3089,4.25049,4.29567,15570.225417451,0
+STEW.US,D,20050914,000000,4.29567,4.3089,4.27009,4.30233,15876.324213338,0
+STEW.US,D,20050915,000000,4.27637,4.33488,4.26284,4.33488,7551.4572945317,0
+STEW.US,D,20050916,000000,4.32155,4.32155,4.25049,4.28254,35598.269632336,0
+STEW.US,D,20050919,000000,4.27009,4.34104,4.25686,4.34104,18184.309134325,0
+STEW.US,D,20050920,000000,4.36752,4.36752,4.30233,4.36752,31437.366666912,0
+STEW.US,D,20050921,000000,4.34104,4.35419,4.27009,4.2892,40371.370189533,0
+STEW.US,D,20050922,000000,4.27637,4.32155,4.19198,4.24383,53630.549698037,0
+STEW.US,D,20050923,000000,4.23088,4.24383,4.21785,4.24383,51319.503789091,0
+STEW.US,D,20050926,000000,4.22481,4.22481,4.21785,4.21785,4163.9639533825,0
+STEW.US,D,20050927,000000,4.21785,4.2892,4.19198,4.26284,24815.429382557,0
+STEW.US,D,20050928,000000,4.26284,4.30233,4.18541,4.30233,19728.067394916,0
+STEW.US,D,20050929,000000,4.2892,4.37986,4.2892,4.37986,36829.807121121,0
+STEW.US,D,20050930,000000,4.36752,4.36752,4.34104,4.34104,11709.299271996,0
+STEW.US,D,20051003,000000,4.31528,4.31528,4.2892,4.30233,4928.1906137803,0
+STEW.US,D,20051004,000000,4.2892,4.2892,4.26284,4.27009,8936.0441812605,0
+STEW.US,D,20051005,000000,4.24383,4.24383,4.24383,4.24383,9397.2330337302,0
+STEW.US,D,20051006,000000,4.22481,4.22481,4.19198,4.19198,12488.830872189,0
+STEW.US,D,20051007,000000,4.18541,4.30233,4.18541,4.30233,28969.190042743,0
+STEW.US,D,20051010,000000,4.29567,4.29567,4.17228,4.27637,18490.407930212,0
+STEW.US,D,20051011,000000,4.26284,4.26284,4.23726,4.23726,2155.9558523639,0
+STEW.US,D,20051012,000000,4.22481,4.22481,4.19198,4.21139,10017.593260061,0
+STEW.US,D,20051013,000000,4.19198,4.22481,4.19198,4.22481,4775.1412158369,0
+STEW.US,D,20051014,000000,4.21785,4.21785,4.20462,4.20462,5548.5508401113,0
+STEW.US,D,20051017,000000,4.19198,4.20462,4.17884,4.17884,3701.7547715932,0
+STEW.US,D,20051018,000000,4.20462,4.20462,4.12044,4.13357,8316.7042842492,0
+STEW.US,D,20051019,000000,4.12044,4.15288,4.10769,4.1465,6936.1987147989,0
+STEW.US,D,20051020,000000,4.1465,4.1465,4.13357,4.14004,8625.864068095,0
+STEW.US,D,20051021,000000,4.14004,4.14004,4.1271,4.1271,6784.1696461751,0
+STEW.US,D,20051024,000000,4.14004,4.1465,4.1271,4.14004,7246.3788279644,0
+STEW.US,D,20051025,000000,4.15288,4.17884,4.15288,4.17884,1851.8977151162,0
+STEW.US,D,20051026,000000,4.16601,4.16601,4.14004,4.14004,2155.9558523639,0
+STEW.US,D,20051027,000000,4.13357,4.1465,4.06212,4.13357,30827.209733778,0
+STEW.US,D,20051028,000000,4.13357,4.15288,4.12044,4.14004,16334.452077849,0
+STEW.US,D,20051031,000000,4.1465,4.1465,4.13357,4.1465,25424.565986373,0
+STEW.US,D,20051101,000000,4.1465,4.18541,4.1465,4.17228,11560.331191332,0
+STEW.US,D,20051102,000000,4.17228,4.20462,4.15944,4.19198,13252.037203267,0
+STEW.US,D,20051103,000000,4.19198,4.24383,4.19198,4.24383,25274.577576388,0
+STEW.US,D,20051104,000000,4.22481,4.28254,4.22481,4.24383,20500.45668987,0
+STEW.US,D,20051107,000000,4.24383,4.3089,4.24383,4.29567,34361.630496952,0
+STEW.US,D,20051108,000000,4.26284,4.3089,4.25049,4.29567,37908.295211963,0
+STEW.US,D,20051109,000000,4.2892,4.29567,4.27009,4.27009,10171.662987324,0
+STEW.US,D,20051110,000000,4.27009,4.32831,4.26284,4.32831,33132.133666806,0
+STEW.US,D,20051111,000000,4.3089,4.36045,4.27637,4.36045,24344.037236892,0
+STEW.US,D,20051114,000000,4.35419,4.36752,4.35419,4.36045,5858.7309532768,0
+STEW.US,D,20051115,000000,4.35419,4.36752,4.32155,4.32155,10633.872169113,0
+STEW.US,D,20051116,000000,4.32155,4.32155,4.3089,4.31528,31127.186553746,0
+STEW.US,D,20051117,000000,4.31528,4.31528,4.3089,4.3089,4928.1906137803,0
+STEW.US,D,20051118,000000,4.33488,4.33488,4.3089,4.3089,7703.4863631556,0
+STEW.US,D,20051121,000000,4.3089,4.34104,4.3089,4.34104,29434.460212492,0
+STEW.US,D,20051122,000000,4.32155,4.35419,4.3089,4.35419,15876.324213338,0
+STEW.US,D,20051123,000000,4.36045,4.41926,4.36045,4.41926,33594.342848596,0
+STEW.US,D,20051128,000000,4.40603,4.40603,4.37359,4.37359,29585.468951796,0
+STEW.US,D,20051129,000000,4.39328,4.41926,4.38672,4.41926,9708.4334762153,0
+STEW.US,D,20051130,000000,4.40603,4.45827,4.39986,4.44504,29585.468951796,0
+STEW.US,D,20051201,000000,4.43877,4.48394,4.43171,4.48394,45468.935470372,0
+STEW.US,D,20051202,000000,4.45827,4.51639,4.44504,4.51639,16020.190647405,0
+STEW.US,D,20051205,000000,4.50354,4.52305,4.47091,4.50992,28663.091246856,0
+STEW.US,D,20051206,000000,4.50992,4.52942,4.50354,4.50354,52859.180732402,0
+STEW.US,D,20051207,000000,4.50354,4.50354,4.48394,4.48394,26045.946542023,0
+STEW.US,D,20051208,000000,4.42563,4.42563,4.41249,4.41249,16796.661259638,0
+STEW.US,D,20051209,000000,4.41249,4.41926,4.41249,4.41926,15251.882669729,0
+STEW.US,D,20051212,000000,4.40603,4.44504,4.40603,4.44504,51471.532857715,0
+STEW.US,D,20051213,000000,4.43171,4.43171,4.42563,4.43171,921.3573756198,0
+STEW.US,D,20051214,000000,4.43877,4.43877,4.42563,4.43877,77826.639183584,0
+STEW.US,D,20051215,000000,4.42563,4.42563,4.42563,4.42563,3082.4148745819,0
+STEW.US,D,20051216,000000,4.43171,4.46453,4.43171,4.4513,164739.31095841,0
+STEW.US,D,20051219,000000,4.43877,4.45827,4.43877,4.45827,11869.490975178,0
+STEW.US,D,20051220,000000,4.4513,4.47091,4.4513,4.45827,10326.753043907,0
+STEW.US,D,20051221,000000,4.44504,4.44504,4.44504,4.44504,21730.973849337,0
+STEW.US,D,20051222,000000,4.4513,4.45827,4.4513,4.45827,7398.4078965883,0
+STEW.US,D,20051223,000000,4.44504,4.45827,4.44504,4.45827,20956.543895742,0
+STEW.US,D,20051227,000000,4.45827,4.46453,4.45827,4.46453,10326.753043907,0
+STEW.US,D,20051228,000000,4.46453,4.47728,4.46453,4.47728,8936.0441812605,0
+STEW.US,D,20051229,000000,4.49698,4.49698,4.47728,4.47728,4775.1412158369,0
+STEW.US,D,20051230,000000,4.49041,4.49041,4.47091,4.47091,6936.1987147989,0
+STEW.US,D,20060103,000000,4.48394,4.49698,4.47091,4.47091,5392.4404542089,0
+STEW.US,D,20060104,000000,4.47091,4.49698,4.47091,4.49698,125440.30688381,0
+STEW.US,D,20060105,000000,4.49041,4.52942,4.49041,4.51639,13869.336441639,0
+STEW.US,D,20060106,000000,4.50354,4.51639,4.50354,4.50992,11400.139488151,0
+STEW.US,D,20060109,000000,4.51639,4.54893,4.51639,4.53588,30662.936713318,0
+STEW.US,D,20060110,000000,4.53588,4.53588,4.52305,4.52305,3853.7838402171,0
+STEW.US,D,20060111,000000,4.52942,4.52942,4.52305,4.52942,32669.924485017,0
+STEW.US,D,20060112,000000,4.52305,4.54893,4.52305,4.54206,33286.20339407,0
+STEW.US,D,20060113,000000,4.5552,4.5552,4.52305,4.54206,12789.828021478,0
+STEW.US,D,20060117,000000,4.52942,4.52942,4.50354,4.50354,43612.956437977,0
+STEW.US,D,20060118,000000,4.50354,4.52305,4.50354,4.52305,24344.037236892,0
+STEW.US,D,20060119,000000,4.5552,4.5552,4.50992,4.53588,108953.82573733,0
+STEW.US,D,20060120,000000,4.52305,4.52305,4.50992,4.50992,17104.800714165,0
+STEW.US,D,20060123,000000,4.52305,4.54206,4.52305,4.54206,5238.3707269458,0
+STEW.US,D,20060124,000000,4.52305,4.53588,4.52305,4.53588,51780.692641561,0
+STEW.US,D,20060125,000000,4.52942,4.54893,4.51639,4.54893,14786.61249998,0
+STEW.US,D,20060126,000000,4.53588,4.56852,4.53588,4.54206,6475.0098623292,0
+STEW.US,D,20060127,000000,4.54893,4.56852,4.54893,4.56176,12326.598510368,0
+STEW.US,D,20060130,000000,4.56176,4.6137,4.56176,4.6137,26969.344576282,0
+STEW.US,D,20060131,000000,4.60067,4.63958,4.60067,4.62664,19568.896021055,0
+STEW.US,D,20060201,000000,4.62664,4.62664,4.61998,4.62664,38367.443405794,0
+STEW.US,D,20060202,000000,4.63331,4.64604,4.60067,4.63331,131142.92745118,0
+STEW.US,D,20060203,000000,4.62664,4.67868,4.62664,4.67868,38990.864620083,0
+STEW.US,D,20060206,000000,4.65928,4.65928,4.65928,4.65928,4623.112147213,0
+STEW.US,D,20060207,000000,4.65271,4.65928,4.65271,4.65928,5858.7309532768,0
+STEW.US,D,20060208,000000,4.65271,4.66565,4.65271,4.65271,12326.598510368,0
+STEW.US,D,20060209,000000,4.63331,4.65271,4.63331,4.63958,11560.331191332,0
+STEW.US,D,20060210,000000,4.64604,4.64604,4.62664,4.62664,12630.656647617,0
+STEW.US,D,20060213,000000,4.60724,4.60724,4.60067,4.60067,5703.640896694,0
+STEW.US,D,20060214,000000,4.60067,4.6137,4.58793,4.5942,398517.1646705,0
+STEW.US,D,20060215,000000,4.60067,4.70426,4.60067,4.70426,123902.67059913,0
+STEW.US,D,20060216,000000,4.7565,4.91851,4.7565,4.85383,303895.90488591,0
+STEW.US,D,20060217,000000,4.8602,4.89901,4.85383,4.89901,244412.74621052,0
+STEW.US,D,20060221,000000,4.89901,4.89901,4.85383,4.88627,3005216.7582591,0
+STEW.US,D,20060222,000000,4.89901,4.91195,4.87951,4.89901,220681.92689471,0
+STEW.US,D,20060223,000000,4.90547,4.93821,4.90547,4.92518,65653.090071159,0
+STEW.US,D,20060224,000000,4.91851,4.91851,4.87343,4.87951,286173.80493337,0
+STEW.US,D,20060227,000000,4.86696,4.88627,4.86696,4.88627,96318.067443116,0
+STEW.US,D,20060228,000000,4.87951,4.87951,4.84088,4.87343,120201.93615685,0
+STEW.US,D,20060301,000000,4.87343,4.88627,4.8602,4.88627,37135.905917008,0
+STEW.US,D,20060302,000000,4.87951,4.88627,4.87951,4.88627,42380.398619872,0
+STEW.US,D,20060303,000000,4.88627,4.91195,4.87343,4.89901,63181.852459032,0
+STEW.US,D,20060306,000000,4.88627,4.92518,4.88627,4.89284,55632.435823139,0
+STEW.US,D,20060307,000000,4.89284,4.89284,4.86696,4.87343,34059.613018344,0
+STEW.US,D,20060308,000000,4.84726,4.85383,4.84726,4.85383,16490.562463751,0
+STEW.US,D,20060309,000000,4.84088,4.86696,4.84088,4.86696,4469.0424199499,0
+STEW.US,D,20060310,000000,4.86696,4.89901,4.85383,4.89901,12488.830872189,0
+STEW.US,D,20060313,000000,4.90547,4.94458,4.89284,4.93174,55324.296368612,0
+STEW.US,D,20060314,000000,4.91195,4.93821,4.89284,4.93174,112958.61831685,0
+STEW.US,D,20060315,000000,4.93174,4.93821,4.91851,4.93821,6008.7193632614,0
+STEW.US,D,20060316,000000,4.92518,4.92518,4.89901,4.89901,10479.80244185,0
+STEW.US,D,20060317,000000,4.89901,4.89901,4.88627,4.89901,8787.0761005955,0
+STEW.US,D,20060320,000000,4.89901,4.89901,4.89901,4.89901,7080.0651488658,0
+STEW.US,D,20060321,000000,4.88627,4.89901,4.87343,4.89901,33902.482303122,0
+STEW.US,D,20060322,000000,4.88627,4.89901,4.87343,4.87951,15100.873930424,0
+STEW.US,D,20060323,000000,4.87951,4.88627,4.8602,4.8602,22957.409691523,0
+STEW.US,D,20060324,000000,4.8602,4.92518,4.84726,4.90547,131607.1772916,0
+STEW.US,D,20060327,000000,4.90547,4.93174,4.90547,4.91851,25586.798348192,0
+STEW.US,D,20060328,000000,4.93174,4.93821,4.90547,4.90547,52395.951221293,0
+STEW.US,D,20060329,000000,4.90547,4.92518,4.90547,4.91195,39146.975005985,0
+STEW.US,D,20060330,000000,4.91851,4.93174,4.90547,4.91851,80903.952411567,0
+STEW.US,D,20060331,000000,4.91851,4.93174,4.91851,4.93174,13869.336441639,0
+STEW.US,D,20060403,000000,4.93174,4.95095,4.93174,4.95095,7551.4572945317,0
+STEW.US,D,20060404,000000,4.95801,4.98359,4.95801,4.96379,35134.019791908,0
+STEW.US,D,20060405,000000,4.96379,4.96379,4.95801,4.95801,6475.0098623292,0
+STEW.US,D,20060406,000000,4.95801,4.95801,4.95801,4.95801,4623.112147213,0
+STEW.US,D,20060407,000000,4.95801,4.95801,4.93174,4.93174,30977.198143762,0
+STEW.US,D,20060410,000000,4.93174,4.93174,4.92518,4.92518,13869.336441639,0
+STEW.US,D,20060411,000000,4.92518,4.92518,4.90547,4.91195,20645.343453257,0
+STEW.US,D,20060412,000000,4.92518,4.94458,4.92518,4.93821,9860.4625448392,0
+STEW.US,D,20060413,000000,4.92518,4.93174,4.91851,4.92518,18184.309134325,0
+STEW.US,D,20060417,000000,4.8602,4.91195,4.8602,4.91195,42226.328892609,0
+STEW.US,D,20060418,000000,4.88627,4.91851,4.88627,4.91851,27122.393974225,0
+STEW.US,D,20060419,000000,4.95095,4.97692,4.93174,4.93821,20956.543895742,0
+STEW.US,D,20060420,000000,4.94458,4.95095,4.89284,4.93821,23427.781507869,0
+STEW.US,D,20060421,000000,4.93821,4.95801,4.93821,4.95801,10633.872169113,0
+STEW.US,D,20060424,000000,4.95095,4.97075,4.95095,4.95095,65032.729844827,0
+STEW.US,D,20060425,000000,4.95801,4.95801,4.93821,4.95095,52549.000619237,0
+STEW.US,D,20060426,000000,4.95801,4.95801,4.95801,4.95801,3082.4148745819,0
+STEW.US,D,20060427,000000,4.95801,4.99015,4.95801,4.99015,26045.946542023,0
+STEW.US,D,20060428,000000,4.99672,5.01623,4.99015,5.01623,20036.206849442,0
+STEW.US,D,20060501,000000,5.02886,5.10031,5.02886,5.07473,17875.14935048,0
+STEW.US,D,20060502,000000,5.07473,5.07473,5.04847,5.0614,4623.112147213,0
+STEW.US,D,20060503,000000,5.04847,5.06787,5.04847,5.06787,7858.5764197383,0
+STEW.US,D,20060504,000000,5.0614,5.0811,5.04847,5.04847,40683.590961339,0
+STEW.US,D,20060505,000000,5.04847,5.04847,5.04847,5.04847,2928.3451473188,0
+STEW.US,D,20060508,000000,5.0811,5.10717,5.07473,5.10717,7551.4572945317,0
+STEW.US,D,20060509,000000,5.08748,5.11316,5.08748,5.11316,23113.520077426,0
+STEW.US,D,20060510,000000,5.10031,5.10031,5.09365,5.10031,5392.4404542089,0
+STEW.US,D,20060511,000000,5.0811,5.0811,5.07473,5.07473,16948.690328262,0
+STEW.US,D,20060512,000000,5.07473,5.18461,5.05523,5.15863,35901.307440264,0
+STEW.US,D,20060515,000000,5.17166,5.24311,5.17166,5.23008,46999.429449807,0
+STEW.US,D,20060516,000000,5.24311,5.26937,5.23008,5.23693,28355.97212165,0
+STEW.US,D,20060517,000000,5.23693,5.23693,5.13972,5.15245,50085.925641667,0
+STEW.US,D,20060518,000000,5.15245,5.17166,5.15245,5.16549,7551.4572945317,0
+STEW.US,D,20060519,000000,5.15863,5.18461,5.13305,5.13972,8168.7565329038,0
+STEW.US,D,20060522,000000,5.10717,5.13972,5.0811,5.10717,35598.269632336,0
+STEW.US,D,20060523,000000,5.10717,5.11316,5.04239,5.04239,37297.117949509,0
+STEW.US,D,20060524,000000,5.04239,5.08748,5.01623,5.08748,8168.7565329038,0
+STEW.US,D,20060525,000000,5.06787,5.11982,5.06787,5.11982,10789.982555016,0
+STEW.US,D,20060526,000000,5.11982,5.13972,5.10717,5.12619,13252.037203267,0
+STEW.US,D,20060530,000000,5.13972,5.13972,5.10717,5.11982,16948.690328262,0
+STEW.US,D,20060531,000000,5.09365,5.14579,5.09365,5.11982,18337.358532269,0
+STEW.US,D,20060601,000000,5.15245,5.15863,5.10717,5.10717,46696.391641878,0
+STEW.US,D,20060602,000000,5.10717,5.15245,5.09365,5.09365,10171.662987324,0
+STEW.US,D,20060605,000000,5.09365,5.10717,5.07473,5.07473,17875.14935048,0
+STEW.US,D,20060606,000000,5.08748,5.08748,5.04239,5.04239,16490.562463751,0
+STEW.US,D,20060607,000000,5.06787,5.08748,5.04847,5.08748,31281.25628101,0
+STEW.US,D,20060608,000000,5.0811,5.0811,4.99015,5.03553,28663.091246856,0
+STEW.US,D,20060609,000000,5.06787,5.06787,5.03553,5.03553,8936.0441812605,0
+STEW.US,D,20060612,000000,5.03553,5.03553,4.98359,5.01623,39602.041882538,0
+STEW.US,D,20060613,000000,5.00936,5.00936,4.91851,4.91851,68883.452697086,0
+STEW.US,D,20060614,000000,4.91851,4.92518,4.90547,4.92518,235169.58290404,0
+STEW.US,D,20060615,000000,4.91851,5.0027,4.91851,4.99672,58408.751901834,0
+STEW.US,D,20060616,000000,5.01623,5.04239,4.99672,4.99672,24655.237679377,0
+STEW.US,D,20060619,000000,5.01623,5.04239,5.01623,5.02249,12174.569441744,0
+STEW.US,D,20060620,000000,4.98359,4.99672,4.98359,4.99672,9860.4625448392,0
+STEW.US,D,20060621,000000,4.96379,4.96379,4.90547,4.91195,18029.219077743,0
+STEW.US,D,20060622,000000,4.90547,4.90547,4.8602,4.87951,40070.373040244,0
+STEW.US,D,20060623,000000,4.86696,4.90547,4.86696,4.87343,20341.285316009,0
+STEW.US,D,20060626,000000,4.88627,4.92518,4.86696,4.90547,53318.328926233,0
+STEW.US,D,20060627,000000,4.93174,4.93174,4.85383,4.87951,63492.032572196,0
+STEW.US,D,20060628,000000,4.82815,4.90547,4.82815,4.87951,84144.518330691,0
+STEW.US,D,20060629,000000,4.91195,4.91851,4.89901,4.91851,19568.896021055,0
+STEW.US,D,20060630,000000,4.91851,4.95801,4.91195,4.95801,32058.747222563,0
+STEW.US,D,20060703,000000,4.99015,5.02886,4.99015,5.01623,3701.7547715932,0
+STEW.US,D,20060705,000000,4.97692,4.98359,4.95801,4.98359,7398.4078965883,0
+STEW.US,D,20060706,000000,4.95801,4.98359,4.91851,4.98359,16020.190647405,0
+STEW.US,D,20060707,000000,4.98359,4.98359,4.95095,4.98359,14645.807053872,0
+STEW.US,D,20060710,000000,4.95095,4.98359,4.95095,4.97692,10326.753043907,0
+STEW.US,D,20060711,000000,4.98359,4.98359,4.92518,4.92518,73663.695559521,0
+STEW.US,D,20060712,000000,4.96379,5.02886,4.94458,4.94458,87224.892546633,0
+STEW.US,D,20060713,000000,4.95095,4.95095,4.91851,4.93174,34210.621757648,0
+STEW.US,D,20060714,000000,4.92518,4.93174,4.91195,4.91195,5703.640896694,0
+STEW.US,D,20060717,000000,4.89901,4.94458,4.89901,4.93821,9246.224294426,0
+STEW.US,D,20060718,000000,4.97075,4.97075,4.93821,4.95801,19414.826293792,0
+STEW.US,D,20060719,000000,4.97075,5.00936,4.95095,4.99015,55014.116255447,0
+STEW.US,D,20060720,000000,4.91195,4.95801,4.91195,4.91851,64566.43934576,0
+STEW.US,D,20060721,000000,4.97075,4.97075,4.91851,4.94458,31744.485792118,0
+STEW.US,D,20060724,000000,4.91851,4.95095,4.91851,4.93821,14952.926179079,0
+STEW.US,D,20060725,000000,4.96379,4.96379,4.93821,4.93821,24043.040087603,0
+STEW.US,D,20060726,000000,4.96379,5.0027,4.93821,4.98359,22810.482269497,0
+STEW.US,D,20060727,000000,4.98359,4.98359,4.95095,4.98359,18029.219077743,0
+STEW.US,D,20060728,000000,4.98359,4.98359,4.94458,4.96379,14177.475896165,0
+STEW.US,D,20060731,000000,4.97692,5.01623,4.97692,5.01623,14019.324851624,0
+STEW.US,D,20060801,000000,5.01623,5.03553,4.97692,5.00936,41146.820472447,0
+STEW.US,D,20060802,000000,5.01623,5.02886,4.98359,5.02886,51622.541597019,0
+STEW.US,D,20060803,000000,5.03553,5.05523,4.98359,5.05523,35757.441006197,0
+STEW.US,D,20060804,000000,5.06787,5.10031,5.02886,5.02886,16020.190647405,0
+STEW.US,D,20060807,000000,5.04847,5.10717,5.04847,5.08748,14331.545623428,0
+STEW.US,D,20060808,000000,5.12619,5.23693,5.10717,5.22351,125137.26907587,0
+STEW.US,D,20060809,000000,5.22351,5.26271,5.22351,5.25595,122205.86294059,0
+STEW.US,D,20060810,000000,5.26937,5.40521,5.26937,5.39904,249647.03562018,0
+STEW.US,D,20060811,000000,5.39904,5.43177,5.3668,5.37297,162736.40450399,0
+STEW.US,D,20060814,000000,5.40521,5.43177,5.34024,5.3668,81058.022138831,0
+STEW.US,D,20060815,000000,5.3668,5.40521,5.31417,5.31417,116965.45155501,0
+STEW.US,D,20060816,000000,5.37925,5.38571,5.35337,5.38571,89073.729273791,0
+STEW.US,D,20060817,000000,5.43177,5.43177,5.3668,5.41834,112495.38880575,0
+STEW.US,D,20060818,000000,5.43177,5.48979,5.42492,5.47666,136226.20812154,0
+STEW.US,D,20060821,000000,5.54174,5.55478,5.5286,5.54811,158269.40274268,0
+STEW.US,D,20060822,000000,5.48333,5.48333,5.43177,5.47666,106175.46899999,0
+STEW.US,D,20060823,000000,5.48979,5.51625,5.48979,5.50274,88609.479433363,0
+STEW.US,D,20060824,000000,5.50274,5.55478,5.50274,5.55478,84448.576467939,0
+STEW.US,D,20060825,000000,5.55478,5.55478,5.5286,5.54174,55784.464891763,0
+STEW.US,D,20060828,000000,5.55478,5.6519,5.55478,5.63259,97706.735647123,0
+STEW.US,D,20060829,000000,5.6713,5.87261,5.6713,5.69758,165511.70025337,0
+STEW.US,D,20060830,000000,5.73639,5.80107,5.73001,5.78196,120201.93615685,0
+STEW.US,D,20060831,000000,5.76245,5.78196,5.72325,5.72325,73354.535775675,0
+STEW.US,D,20060901,000000,5.74912,5.78196,5.73639,5.7751,78751.057547162,0
+STEW.US,D,20060905,000000,5.8142,5.8142,5.75598,5.76863,95395.689738177,0
+STEW.US,D,20060906,000000,5.75598,5.7751,5.72325,5.74275,89533.897796941,0
+STEW.US,D,20060907,000000,5.73639,5.73639,5.691,5.70404,79673.435252102,0
+STEW.US,D,20060908,000000,5.74912,5.75598,5.70404,5.71041,72892.326593886,0
+STEW.US,D,20060911,000000,5.73001,5.74912,5.71041,5.71678,81824.289457868,0
+STEW.US,D,20060912,000000,5.74275,5.76863,5.72325,5.75598,133762.11281465,0
+STEW.US,D,20060913,000000,5.79519,5.8142,5.78196,5.8142,170906.18136622,0
+STEW.US,D,20060914,000000,5.85341,5.93073,5.85341,5.90485,228846.60211034,0
+STEW.US,D,20060915,000000,5.93073,6.0996,5.93073,6.03482,275077.72358247,0
+STEW.US,D,20060918,000000,6.05422,6.08676,6.04785,6.08676,174448.76476395,0
+STEW.US,D,20060919,000000,6.12577,6.21632,6.0996,6.16478,233774.79272413,0
+STEW.US,D,20060920,000000,6.1386,6.14527,6.08676,6.13204,272763.61668557,0
+STEW.US,D,20060921,000000,6.14527,6.21005,6.13204,6.19722,295112.91010259,0
+STEW.US,D,20060922,000000,6.19722,6.19722,6.08676,6.09313,165200.49981088,0
+STEW.US,D,20060925,000000,6.08039,6.08039,5.89182,5.89869,260594.14889042,0
+STEW.US,D,20060926,000000,5.89182,5.89182,5.59378,5.74912,440744.51389242,0
+STEW.US,D,20060927,000000,5.76863,5.99581,5.76863,5.93073,138537.25403049,0
+STEW.US,D,20060928,000000,5.93073,6.00218,5.93073,6.00218,78438.836775358,0
+STEW.US,D,20060929,000000,6.00218,6.05422,6.00218,6.04129,94924.297592511,0
+STEW.US,D,20061002,000000,6.06069,6.06069,6.01541,6.04785,157187.85366389,0
+STEW.US,D,20061003,000000,6.04785,6.13204,6.02168,6.06716,207888.01755596,0
+STEW.US,D,20061004,000000,6.09313,6.09313,6.06069,6.09313,139310.66365476,0
+STEW.US,D,20061005,000000,6.09313,6.11274,6.08676,6.11274,89073.729273791,0
+STEW.US,D,20061006,000000,6.11274,6.14527,6.08676,6.1386,193706.46034251,0
+STEW.US,D,20061009,000000,6.15155,6.16478,6.14527,6.15791,216365.93387271,0
+STEW.US,D,20061010,000000,6.15791,6.16478,6.14527,6.15155,181227.83276353,0
+STEW.US,D,20061011,000000,6.15155,6.15791,6.13204,6.15155,151333.20402789,0
+STEW.US,D,20061012,000000,6.15155,6.21005,6.13204,6.17761,125137.26907587,0
+STEW.US,D,20061013,000000,6.19722,6.22936,6.19055,6.2229,153797.29933477,0
+STEW.US,D,20061016,000000,6.2229,6.22936,6.11274,6.19722,398667.15308048,0
+STEW.US,D,20061017,000000,6.23613,6.23613,6.18408,6.21005,160579.42832231,0
+STEW.US,D,20061018,000000,6.21632,6.21632,6.20359,6.21005,154263.58983384,0
+STEW.US,D,20061019,000000,6.21632,6.23613,6.21005,6.23613,280162.02458216,0
+STEW.US,D,20061020,000000,6.18408,6.18408,6.1386,6.15791,122357.89200922,0
+STEW.US,D,20061023,000000,6.15155,6.15155,6.13204,6.15155,132989.7235197,0
+STEW.US,D,20061024,000000,6.16478,6.19722,6.16478,6.18408,151333.20402789,0
+STEW.US,D,20061025,000000,6.18408,6.18408,6.16478,6.17761,107715.1459433,0
+STEW.US,D,20061026,000000,6.17761,6.17761,6.16478,6.16478,74581.991947182,0
+STEW.US,D,20061027,000000,6.16478,6.17124,6.14527,6.16478,65653.090071159,0
+STEW.US,D,20061030,000000,6.16478,6.19722,6.1386,6.19722,91693.934966583,0
+STEW.US,D,20061031,000000,6.21005,6.25524,6.20359,6.22936,125598.45792834,0
+STEW.US,D,20061101,000000,6.26219,6.26219,6.17124,6.19055,125598.45792834,0
+STEW.US,D,20061102,000000,6.21632,6.21632,6.13204,6.19722,164124.05237868,0
+STEW.US,D,20061103,000000,6.19722,6.21632,6.1386,6.17761,178458.65899007,0
+STEW.US,D,20061106,000000,6.18408,6.24249,6.14527,6.2229,334257.84444994,0
+STEW.US,D,20061107,000000,6.24896,6.28767,6.2229,6.26219,123285.37136076,0
+STEW.US,D,20061108,000000,6.26847,6.32031,6.25524,6.32031,222214.46153279,0
+STEW.US,D,20061109,000000,6.37215,6.50878,6.35295,6.40431,209122.61603271,0
+STEW.US,D,20061110,000000,6.4436,6.50202,6.43067,6.47614,141467.63983644,0
+STEW.US,D,20061113,000000,6.54113,6.61875,6.51515,6.55396,351359.58417614,0
+STEW.US,D,20061114,000000,6.59944,6.76173,6.57984,6.69676,297274.98793088,0
+STEW.US,D,20061115,000000,6.69676,6.69676,6.57984,6.61875,228846.60211034,0
+STEW.US,D,20061116,000000,6.64472,6.68343,6.61238,6.67725,181383.94314942,0
+STEW.US,D,20061117,000000,6.65109,6.69068,6.56033,6.66432,211426.51963642,0
+STEW.US,D,20061120,000000,6.69676,6.69676,6.65109,6.69068,127902.36153206,0
+STEW.US,D,20061121,000000,6.66432,6.69068,6.63208,6.69068,113268.79843002,0
+STEW.US,D,20061122,000000,6.64472,6.68343,6.64472,6.66432,53166.299857609,0
+STEW.US,D,20061124,000000,6.64472,6.67079,6.64472,6.64472,30662.936713318,0
+STEW.US,D,20061127,000000,6.68343,6.69068,6.56033,6.57984,213280.45801017,0
+STEW.US,D,20061128,000000,6.62501,6.63208,6.56033,6.62501,187855.8920238,0
+STEW.US,D,20061129,000000,6.64472,6.67079,6.62501,6.66432,167513.58637847,0
+STEW.US,D,20061130,000000,6.69676,6.69676,6.64472,6.67079,96778.235966266,0
+STEW.US,D,20061201,000000,6.69676,6.69676,6.58621,6.65109,97236.363830777,0
+STEW.US,D,20061204,000000,6.67725,6.74204,6.65765,6.73557,193095.28308006,0
+STEW.US,D,20061205,000000,6.73557,6.74204,6.15791,6.35952,1127436.3492921,0
+STEW.US,D,20061206,000000,6.35952,6.35952,5.87261,6.18408,886874.32593382,0
+STEW.US,D,20061207,000000,6.14527,6.19722,5.97004,6.13204,445210.49532442,0
+STEW.US,D,20061208,000000,6.09313,6.32031,6.05422,6.15155,409611.20536276,0
+STEW.US,D,20061211,000000,6.01541,6.06716,5.9179,5.95043,729072.23401952,0
+STEW.US,D,20061212,000000,5.89869,5.91182,5.71041,5.80107,883795.99237651,0
+STEW.US,D,20061213,000000,5.7751,5.90485,5.76245,5.87918,249809.267982,0
+STEW.US,D,20061214,000000,5.87261,5.87261,5.78196,5.8142,148864.00707439,0
+STEW.US,D,20061215,000000,5.82704,5.90485,5.82704,5.87261,123744.51955459,0
+STEW.US,D,20061218,000000,5.92466,6.19722,5.92466,6.17761,380025.73641096,0
+STEW.US,D,20061219,000000,6.18408,6.18408,6.03482,6.14527,179837.12390088,0
+STEW.US,D,20061220,000000,6.12577,6.13204,6.04129,6.11274,82601.78039942,0
+STEW.US,D,20061221,000000,6.05422,6.1386,6.05422,6.12577,104945.97216985,0
+STEW.US,D,20061222,000000,6.13204,6.1386,6.08676,6.09313,72275.027355514,0
+STEW.US,D,20061226,000000,6.02825,6.13204,6.01541,6.12577,79053.075025771,0
+STEW.US,D,20061227,000000,6.14527,6.14527,6.08676,6.13204,36676.757723177,0
+STEW.US,D,20061228,000000,6.14527,6.15155,6.10646,6.14527,56093.624675608,0
+STEW.US,D,20061229,000000,6.15155,6.19722,6.13204,6.1386,52859.180732402,0
+STEW.US,D,20070103,000000,6.18408,6.24249,6.15791,6.17124,134221.26100848,0
+STEW.US,D,20070104,000000,6.19722,6.20359,6.1386,6.19722,122973.15058895,0
+STEW.US,D,20070105,000000,6.20359,6.26847,6.14527,6.17761,141776.79962029,0
+STEW.US,D,20070108,000000,6.19055,6.28767,6.15791,6.28767,91227.644467516,0
+STEW.US,D,20070109,000000,6.30062,6.39823,6.30062,6.3852,178604.56608277,0
+STEW.US,D,20070110,000000,6.32698,6.4242,6.32698,6.39823,100324.90068128,0
+STEW.US,D,20070111,000000,6.43067,6.47614,6.4242,6.47614,154410.51725586,0
+STEW.US,D,20070112,000000,6.50202,6.50202,6.45047,6.48918,119737.68631643,0
+STEW.US,D,20070116,000000,6.50878,6.55396,6.49546,6.52142,156413.42371028,0
+STEW.US,D,20070117,000000,6.48918,6.61238,6.47614,6.54769,183075.64916136,0
+STEW.US,D,20070118,000000,6.58621,6.59944,6.51515,6.56689,99242.331273156,0
+STEW.US,D,20070119,000000,6.59297,6.59944,6.56689,6.57376,96006.867000631,0
+STEW.US,D,20070122,000000,6.50878,6.52809,6.49546,6.51515,82750.748480085,0
+STEW.US,D,20070123,000000,6.51515,6.51515,6.43067,6.49546,108489.5758969,0
+STEW.US,D,20070124,000000,6.45047,6.50878,6.41764,6.4634,106795.82922633,0
+STEW.US,D,20070125,000000,6.4242,6.45047,6.3852,6.4436,127138.13487166,0
+STEW.US,D,20070126,000000,6.4436,6.46968,6.3852,6.46968,40532.582222034,0
+STEW.US,D,20070129,000000,6.4436,6.50202,6.4436,6.48281,58714.85069772,0
+STEW.US,D,20070130,000000,6.48281,6.48281,6.4242,6.4634,64259.320220553,0
+STEW.US,D,20070131,000000,6.48281,6.61238,6.4436,6.56033,148096.71942603,0
+STEW.US,D,20070201,000000,6.6059,6.61238,6.55396,6.57984,70112.949527232,0
+STEW.US,D,20070202,000000,6.53456,6.6059,6.51515,6.57984,103404.25456789,0
+STEW.US,D,20070205,000000,6.59944,6.61238,6.57984,6.6059,102632.88560226,0
+STEW.US,D,20070206,000000,6.63208,7.04674,6.61238,7.01528,560940.32807336,0
+STEW.US,D,20070207,000000,7.05341,7.28833,7.05341,7.27432,460777.6597539,0
+STEW.US,D,20070208,000000,7.28833,7.59255,7.04116,7.1965,511165.60287419,0
+STEW.US,D,20070209,000000,7.13132,7.22855,7.12486,7.22855,217136.28250902,0
+STEW.US,D,20070212,000000,7.28079,7.34518,7.22208,7.28079,186387.63813286,0
+STEW.US,D,20070213,000000,7.25423,7.33929,7.25423,7.28079,202217.0271975,0
+STEW.US,D,20070214,000000,7.28079,7.34518,7.28079,7.33929,232851.39468986,0
+STEW.US,D,20070215,000000,7.29421,7.41084,7.29421,7.40369,256896.47543611,0
+STEW.US,D,20070216,000000,7.39114,7.39114,7.18964,7.32626,200495.73163529,0
+STEW.US,D,20070220,000000,7.28079,7.31333,7.21571,7.28833,161500.78569792,0
+STEW.US,D,20070221,000000,7.24844,7.39114,7.24844,7.38428,208346.14542047,0
+STEW.US,D,20070222,000000,7.38428,7.42995,7.34518,7.35762,137462.84725692,0
+STEW.US,D,20070223,000000,7.39713,7.41084,7.28079,7.40369,116816.48347435,0
+STEW.US,D,20070226,000000,7.41084,7.44309,7.35762,7.40369,94003.96054621,0
+STEW.US,D,20070227,000000,7.46828,7.46828,6.96266,7.10594,291412.17566033,0
+STEW.US,D,20070228,000000,7.15151,7.30715,7.15151,7.30068,155642.05474465,0
+STEW.US,D,20070301,000000,7.25423,7.28079,7.09203,7.23551,152602.49370149,0
+STEW.US,D,20070302,000000,7.22208,7.27432,7.18964,7.22208,102793.07730544,0
+STEW.US,D,20070305,000000,7.15798,7.17709,6.87161,7.02126,338109.58763152,0
+STEW.US,D,20070306,000000,7.10594,7.24844,7.09908,7.22855,128528.84373431,0
+STEW.US,D,20070307,000000,7.22855,7.22855,7.13132,7.1965,108023.28539783,0
+STEW.US,D,20070308,000000,7.26756,7.31333,7.23551,7.25423,133762.11281465,0
+STEW.US,D,20070309,000000,7.29421,7.29421,7.25423,7.26756,108023.28539783,0
+STEW.US,D,20070312,000000,7.30068,7.31333,7.27432,7.28079,189860.83913686,0
+STEW.US,D,20070313,000000,7.28079,7.28833,7.26756,7.28079,120201.93615685,0
+STEW.US,D,20070314,000000,7.27432,7.28079,7.18376,7.25423,152717.79091461,0
+STEW.US,D,20070315,000000,7.25423,7.34518,7.25423,7.33302,124365.90011024,0
+STEW.US,D,20070316,000000,7.31333,7.34518,7.27432,7.34518,176764.9123195,0
+STEW.US,D,20070319,000000,7.34518,7.46828,7.33929,7.46828,273227.86652599,0
+STEW.US,D,20070320,000000,7.49484,7.59255,7.46828,7.54698,218987.15989482,0
+STEW.US,D,20070321,000000,7.51463,7.53453,7.41084,7.5015,132372.42428132,0
+STEW.US,D,20070322,000000,7.52875,7.56511,7.47543,7.56511,173831.46552558,0
+STEW.US,D,20070323,000000,7.57892,7.61166,7.53453,7.53453,136538.42889335,0
+STEW.US,D,20070326,000000,7.55825,7.59255,7.5015,7.59255,138078.10583666,0
+STEW.US,D,20070327,000000,7.5999,7.65027,7.55246,7.65027,120973.30512249,0
+STEW.US,D,20070328,000000,7.65027,7.66312,7.59255,7.5999,114352.38816746,0
+STEW.US,D,20070329,000000,7.63176,7.65606,7.57892,7.64547,113268.79843002,0
+STEW.US,D,20070330,000000,7.63176,7.66312,7.61166,7.65606,89997.12730805,0
+STEW.US,D,20070402,000000,7.65606,7.69673,7.63176,7.69673,145628.54280187,0
+STEW.US,D,20070403,000000,7.74084,7.89569,7.71466,7.89569,147786.53931288,0
+STEW.US,D,20070404,000000,7.94831,8.17883,7.94831,8.17147,275234.85429769,0
+STEW.US,D,20070405,000000,8.24724,8.36417,8.18284,8.26644,314220.61727118,0
+STEW.US,D,20070409,000000,8.29928,8.55891,8.29262,8.43669,282165.95136589,0
+STEW.US,D,20070410,000000,8.44375,8.44375,7.74672,7.98928,601785.1310672,0
+STEW.US,D,20070411,000000,8.0228,8.20794,8.00291,8.15786,199875.37140896,0
+STEW.US,D,20070412,000000,8.16383,8.28654,8.11738,8.26644,162736.40450399,0
+STEW.US,D,20070413,000000,8.29262,8.52597,8.29262,8.42855,244412.74621052,0
+STEW.US,D,20070416,000000,8.62339,9.13186,8.59134,8.85273,367077.75734494,0
+STEW.US,D,20070417,000000,8.89693,8.93976,8.71954,8.87733,222214.46153279,0
+STEW.US,D,20070418,000000,8.87733,9.13186,8.84528,9.05159,308058.84850997,0
+STEW.US,D,20070419,000000,9.01278,9.01934,8.75874,8.89135,197561.26451205,0
+STEW.US,D,20070420,000000,8.93976,9.13186,8.89135,9.00719,131453.10756434,0
+STEW.US,D,20070423,000000,9.13186,9.22437,9.05923,9.16253,189701.66776299,0
+STEW.US,D,20070424,000000,9.16253,9.25917,9.13186,9.22437,215130.31506664,0
+STEW.US,D,20070425,000000,9.25329,9.55083,9.16939,9.46361,269379.18433238,0
+STEW.US,D,20070426,000000,9.46361,9.86642,9.46361,9.71451,457541.17515206,0
+STEW.US,D,20070427,000000,9.7596,9.86642,9.48126,9.6165,334561.90258719,0
+STEW.US,D,20070430,000000,9.50674,9.57828,8.29928,8.456,1533968.2007682,0
+STEW.US,D,20070501,000000,8.03377,8.03377,7.31333,7.52875,1857895.2108569,0
+STEW.US,D,20070502,000000,7.35762,8.04612,7.34518,7.89069,948906.26724963,0
+STEW.US,D,20070503,000000,8.00859,8.20196,7.91441,8.14295,459688.96836987,0
+STEW.US,D,20070504,000000,8.2346,8.25243,8.02721,8.131,436519.33017986,0
+STEW.US,D,20070507,000000,8.14992,8.16383,7.89069,7.99585,346232.42934504,0
+STEW.US,D,20070508,000000,7.99585,7.99585,7.90264,7.98928,187699.78163789,0
+STEW.US,D,20070509,000000,7.98154,7.98154,7.92215,7.92215,173679.43645695,0
+STEW.US,D,20070510,000000,7.92215,7.93586,7.69026,7.80022,345654.92295014,0
+STEW.US,D,20070511,000000,7.80022,7.97477,7.5015,7.5999,503460.07585239,0
+STEW.US,D,20070514,000000,7.5015,7.5015,6.70293,6.88504,2114479.4655212,0
+STEW.US,D,20070515,000000,6.73557,6.82642,6.57376,6.82005,811367.91562306,0
+STEW.US,D,20070516,000000,6.83289,7.02754,6.71597,7.02126,379206.41196731,0
+STEW.US,D,20070517,000000,6.90444,7.24217,6.90444,7.18964,264942.79245066,0
+STEW.US,D,20070518,000000,7.12486,7.18376,7.0342,7.15151,221905.30174894,0
+STEW.US,D,20070521,000000,7.09203,7.17053,7.0342,7.12486,243946.45571145,0
+STEW.US,D,20070522,000000,7.04674,7.13809,6.86533,6.98215,224686.71947424,0
+STEW.US,D,20070523,000000,6.99558,7.04674,6.92394,6.96932,239019.28542698,0
+STEW.US,D,20070524,000000,6.92394,6.99558,6.73557,6.78124,228071.15182743,0
+STEW.US,D,20070525,000000,6.73557,6.82005,6.73557,6.77458,185697.89551279,0
+STEW.US,D,20070529,000000,6.66432,6.79437,6.48281,6.69068,464969.17259892,0
+STEW.US,D,20070530,000000,6.68343,6.69068,6.54113,6.61875,230545.45042752,0
+STEW.US,D,20070531,000000,6.55396,6.80074,6.54769,6.71597,158417.35049403,0
+STEW.US,D,20070601,000000,6.7293,6.78751,6.71597,6.76782,147019.25166452,0
+STEW.US,D,20070604,000000,6.76782,6.91747,6.73557,6.91747,169207.33304904,0
+STEW.US,D,20070605,000000,6.94981,7.05341,6.93031,7.0342,167513.58637847,0
+STEW.US,D,20070606,000000,7.05341,7.11819,7.02754,7.11192,151818.88078402,0
+STEW.US,D,20070607,000000,7.15151,7.17709,7.01528,7.08585,154263.58983384,0
+STEW.US,D,20070608,000000,7.08585,7.14465,7.04674,7.14465,82750.748480085,0
+STEW.US,D,20070611,000000,7.15151,7.15151,6.61875,6.7293,406993.0403286,0
+STEW.US,D,20070612,000000,6.64472,6.69676,6.52809,6.61238,313605.35869144,0
+STEW.US,D,20070613,000000,6.61238,7.08585,6.61238,6.96266,316373.51213558,0
+STEW.US,D,20070614,000000,7.01528,7.01528,6.78751,6.85269,111419.96170286,0
+STEW.US,D,20070615,000000,6.9108,7.08585,6.81369,7.05997,178458.65899007,0
+STEW.US,D,20070618,000000,7.04116,7.08585,6.89767,6.96266,229462.8810194,0
+STEW.US,D,20070619,000000,6.99558,7.30068,6.98215,7.13132,210196.00247694,0
+STEW.US,D,20070620,000000,7.11192,7.11192,6.83936,6.87847,138386.24529119,0
+STEW.US,D,20070621,000000,7.00156,7.02126,6.7293,6.99558,106483.60845452,0
+STEW.US,D,20070622,000000,6.96266,7.00843,6.89767,6.96266,51161.352744549,0
+STEW.US,D,20070625,000000,6.82005,6.96266,6.81369,6.88504,77361.369013836,0
+STEW.US,D,20070626,000000,6.99558,7.04674,6.84563,6.87161,80751.923342944,0
+STEW.US,D,20070627,000000,6.83289,6.93031,6.74204,6.93031,77054.249888629,0
+STEW.US,D,20070628,000000,6.96266,7.02754,6.93688,7.02754,88763.549160625,0
+STEW.US,D,20070629,000000,7.02754,7.05341,6.96266,7.04674,76749.171422062,0
+STEW.US,D,20070702,000000,7.00156,7.08585,6.9108,7.06585,53011.209801026,0
+STEW.US,D,20070703,000000,7.07272,7.07272,6.99558,7.06585,31437.366666912,0
+STEW.US,D,20070705,000000,7.13809,7.15798,7.04116,7.13809,133302.96462082,0
+STEW.US,D,20070706,000000,7.14465,7.16396,7.09908,7.15151,93540.731035101,0
+STEW.US,D,20070709,000000,7.15151,7.18376,7.15151,7.18376,85682.154615363,0
+STEW.US,D,20070710,000000,7.18376,7.26138,7.11819,7.21571,88148.290580892,0
+STEW.US,D,20070711,000000,7.25423,7.34518,7.18964,7.26756,83836.378876165,0
+STEW.US,D,20070712,000000,7.34518,7.64547,7.32626,7.55246,324245.35283648,0
+STEW.US,D,20070713,000000,7.56511,7.80729,7.56511,7.72133,208346.14542047,0
+STEW.US,D,20070716,000000,7.72799,7.75965,7.5999,7.75328,139465.75371134,0
+STEW.US,D,20070717,000000,7.75965,7.88344,7.69026,7.79405,134840.6009055,0
+STEW.US,D,20070718,000000,7.79405,7.88344,7.75965,7.87128,136385.37949541,0
+STEW.US,D,20070719,000000,7.91441,7.96056,7.85296,7.94155,130067.5003483,0
+STEW.US,D,20070720,000000,7.92989,8.00859,7.82668,7.98928,267373.21688999,0
+STEW.US,D,20070723,000000,7.92989,8.20794,7.91441,8.16383,232237.15643945,0
+STEW.US,D,20070724,000000,8.17147,8.17147,7.98928,8.02721,212971.29822633,0
+STEW.US,D,20070725,000000,7.98154,8.02721,7.80022,7.87706,191094.41728428,0
+STEW.US,D,20070726,000000,7.87706,7.87706,7.10594,7.35234,293881.37261381,0
+STEW.US,D,20070727,000000,7.15151,7.5999,7.02754,7.53453,292495.76539777,0
+STEW.US,D,20070730,000000,7.20277,7.20277,6.17124,6.3852,892271.86803462,0
+STEW.US,D,20070731,000000,6.45047,6.50878,6.3852,6.43067,212047.90019206,0
+STEW.US,D,20070801,000000,6.41764,6.41764,5.90485,6.1191,430415.72018988,0
+STEW.US,D,20070802,000000,5.9569,6.18408,5.9569,6.16478,148864.00707439,0
+STEW.US,D,20070803,000000,6.18408,6.20359,6.06069,6.06069,107876.35797581,0
+STEW.US,D,20070806,000000,5.90485,6.03482,5.82704,5.93073,196949.06692028,0
+STEW.US,D,20070807,000000,5.9765,6.09313,5.9179,6.05422,195250.21860311,0
+STEW.US,D,20070808,000000,6.22936,6.45047,6.22936,6.35295,275541.9734229,0
+STEW.US,D,20070809,000000,6.35295,6.47614,6.19722,6.3852,140697.29120012,0
+STEW.US,D,20070810,000000,6.35295,6.3852,6.13204,6.35295,85989.27374057,0
+STEW.US,D,20070813,000000,6.35952,6.56689,6.35952,6.48281,129758.34056445,0
+STEW.US,D,20070814,000000,6.54769,6.54769,6.31375,6.39196,116038.9925328,0
+STEW.US,D,20070815,000000,6.32031,6.54769,6.25524,6.25524,163194.53236851,0
+STEW.US,D,20070816,000000,6.16478,6.19722,5.3668,5.9374,308677.16807767,0
+STEW.US,D,20070817,000000,6.00218,6.3852,6.00218,6.36569,107416.18945266,0
+STEW.US,D,20070820,000000,6.48281,6.57376,6.3852,6.4436,172288.72759431,0
+STEW.US,D,20070821,000000,6.51515,6.57984,6.45635,6.47614,135456.87981454,0
+STEW.US,D,20070822,000000,6.45635,6.55396,6.3852,6.50878,183075.64916136,0
+STEW.US,D,20070823,000000,6.56689,6.67079,6.48918,6.63825,79365.295797576,0
+STEW.US,D,20070824,000000,6.61875,6.69676,6.57376,6.66432,86912.671774829,0
+STEW.US,D,20070827,000000,6.54769,6.69068,6.3852,6.56689,138386.24529119,0
+STEW.US,D,20070828,000000,6.56689,6.57376,6.43067,6.57376,90460.356819159,0
+STEW.US,D,20070829,000000,6.52809,6.57984,6.39196,6.47614,105717.34113548,0
+STEW.US,D,20070830,000000,6.4242,6.52142,6.3852,6.51515,62722.704265201,0
+STEW.US,D,20070831,000000,6.56033,6.56689,6.48918,6.52142,78438.836775358,0
+STEW.US,D,20070904,000000,6.4634,6.56689,6.4634,6.51515,87070.82281937,0
+STEW.US,D,20070905,000000,6.47614,6.47614,6.28767,6.3852,124365.90011024,0
+STEW.US,D,20070906,000000,6.43067,6.43704,6.34629,6.34629,57480.252220976,0
+STEW.US,D,20070907,000000,6.29453,6.30062,6.22936,6.25524,101089.12734167,0
+STEW.US,D,20070910,000000,6.26219,6.32031,5.92466,5.95043,233470.73458687,0
+STEW.US,D,20070911,000000,6.02825,6.02825,5.7751,5.8142,176598.5986404,0
+STEW.US,D,20070912,000000,5.8142,5.90485,5.7751,5.85341,109257.88387458,0
+STEW.US,D,20070913,000000,5.89182,5.91182,5.7751,5.90485,214312.01095231,0
+STEW.US,D,20070914,000000,5.87918,6.22936,5.8336,6.22936,184465.33769469,0
+STEW.US,D,20070917,000000,6.0996,6.18408,5.95043,6.02825,150714.88446019,0
+STEW.US,D,20070918,000000,6.1191,6.13204,5.87261,6.09313,164274.04078867,0
+STEW.US,D,20070919,000000,6.06716,6.22936,6.00218,6.17761,220988.0256906,0
+STEW.US,D,20070920,000000,6.22936,6.24249,6.16478,6.17761,97847.541093232,0
+STEW.US,D,20070921,000000,6.17124,6.2229,5.89869,6.06069,513170.54998724,0
+STEW.US,D,20070924,000000,6.04785,6.15155,6.01541,6.04785,192788.16395485,0
+STEW.US,D,20070925,000000,6.04785,6.13204,6.00218,6.0996,193095.28308006,0
+STEW.US,D,20070926,000000,6.0996,6.13204,5.94396,6.04785,500377.6609778,0
+STEW.US,D,20070927,000000,6.08039,6.09313,6.00865,6.03482,165200.49981088,0
+STEW.US,D,20070928,000000,6.08039,6.22936,6.00865,6.22936,288177.73171711,0
+STEW.US,D,20071001,000000,6.23613,6.2816,6.19722,6.25524,198640.77293221,0
+STEW.US,D,20071002,000000,6.24249,6.33325,6.24249,6.32031,186622.31387638,0
+STEW.US,D,20071003,000000,6.32031,6.34629,6.26847,6.31375,121592.6450195,0
+STEW.US,D,20071004,000000,6.32031,6.32031,6.24896,6.2816,126671.84437259,0
+STEW.US,D,20071005,000000,6.34629,6.34629,6.2816,6.31375,200039.64442942,0
+STEW.US,D,20071008,000000,6.32031,6.43704,6.31375,6.37892,95543.637489522,0
+STEW.US,D,20071009,000000,6.43704,6.50202,6.36569,6.4436,131916.33707545,0
+STEW.US,D,20071010,000000,6.45635,6.51515,6.39196,6.50202,91384.775182738,0
+STEW.US,D,20071011,000000,6.50878,6.51515,6.3852,6.39823,156263.4353003,0
+STEW.US,D,20071012,000000,6.39823,6.4436,6.37215,6.4436,130067.5003483,0
+STEW.US,D,20071015,000000,6.45047,6.46968,6.30728,6.33962,95233.457376356,0
+STEW.US,D,20071016,000000,6.34629,6.4242,6.33325,6.39196,138537.25403049,0
+STEW.US,D,20071017,000000,6.37215,6.45635,6.24249,6.35295,112495.38880575,0
+STEW.US,D,20071018,000000,6.33962,6.37892,6.13204,6.2816,185851.96524006,0
+STEW.US,D,20071019,000000,6.31375,6.31375,6.1386,6.17124,153180.0000964,0
+STEW.US,D,20071022,000000,6.0996,6.18408,6.06716,6.09313,136076.21971156,0
+STEW.US,D,20071023,000000,6.17124,6.18408,5.95043,5.95043,74581.991947182,0
+STEW.US,D,20071024,000000,5.98953,6.00218,5.8142,5.85341,180764.60325242,0
+STEW.US,D,20071025,000000,5.8336,5.85341,5.8142,5.82704,56710.92391398,0
+STEW.US,D,20071026,000000,5.86576,5.87918,5.82704,5.85988,81986.521819688,0
+STEW.US,D,20071029,000000,5.87918,6.15155,5.87918,6.04129,115423.73395306,0
+STEW.US,D,20071030,000000,6.03482,6.24249,6.03482,6.16478,155339.01693672,0
+STEW.US,D,20071031,000000,6.19722,6.22936,6.16478,6.18408,121127.37484976,0
+STEW.US,D,20071101,000000,6.18408,6.18408,6.00218,6.06716,110032.31382817,0
+STEW.US,D,20071102,000000,6.10646,6.11274,6.00218,6.05422,84292.466082037,0
+STEW.US,D,20071105,000000,6.04785,6.1191,5.98953,6.00218,89841.016922147,0
+STEW.US,D,20071106,000000,6.06716,6.08039,6.00218,6.06716,67037.676957887,0
+STEW.US,D,20071107,000000,5.97004,6.1191,5.97004,5.97004,54247.848936409,0
+STEW.US,D,20071108,000000,5.9179,6.02168,5.8142,5.90485,148252.82981194,0
+STEW.US,D,20071109,000000,5.87261,5.90485,5.75598,5.8142,117585.81178135,0
+STEW.US,D,20071112,000000,5.82704,6.02825,5.73639,5.84655,204959.67240864,0
+STEW.US,D,20071113,000000,5.85341,6.00865,5.85341,5.98287,119586.67757713,0
+STEW.US,D,20071114,000000,5.9569,6.0996,5.9569,6.0996,64874.578800286,0
+STEW.US,D,20071115,000000,6.02168,6.06716,5.98287,6.06716,28047.832667124,0
+STEW.US,D,20071116,000000,6.1191,6.14527,6.05422,6.1191,91078.676386851,0
+STEW.US,D,20071119,000000,6.13204,6.13204,6.00218,6.04129,93079.542182632,0
+STEW.US,D,20071120,000000,6.11274,6.11274,5.85988,5.89182,119911.14230076,0
+STEW.US,D,20071121,000000,5.8336,5.8336,5.73639,5.74912,105255.13195369,0
+STEW.US,D,20071123,000000,5.74912,5.91182,5.74912,5.91182,26503.054077214,0
+STEW.US,D,20071126,000000,5.87261,5.9179,5.82704,5.8336,64107.291151929,0
+STEW.US,D,20071127,000000,5.82116,5.82116,5.58702,5.73001,217904.5904867,0
+STEW.US,D,20071128,000000,5.71041,5.86576,5.69758,5.82116,89224.738013095,0
+STEW.US,D,20071129,000000,5.89869,5.91182,5.76863,5.91182,76126.770537091,0
+STEW.US,D,20071130,000000,5.91182,5.91182,5.7751,5.84655,92000.03376247,0
+STEW.US,D,20071203,000000,5.88574,5.95043,5.87261,5.87918,72120.957628251,0
+STEW.US,D,20071204,000000,5.87261,5.90485,5.82704,5.87261,40989.689757226,0
+STEW.US,D,20071205,000000,5.9179,5.98287,5.90485,5.9374,75513.552615998,0
+STEW.US,D,20071206,000000,5.9374,6.00865,5.89182,5.96347,33440.273121333,0
+STEW.US,D,20071207,000000,5.97004,6.04785,5.97004,6.00865,66421.398048835,0
+STEW.US,D,20071210,000000,6.00865,6.08676,6.00218,6.07363,104326.63227284,0
+STEW.US,D,20071211,000000,6.09313,6.17124,6.00865,6.01541,89997.12730805,0
+STEW.US,D,20071212,000000,6.1191,6.22936,6.08676,6.09313,80751.923342944,0
+STEW.US,D,20071213,000000,6.0996,6.14527,6.06716,6.06716,79513.243548921,0
+STEW.US,D,20071214,000000,6.09313,6.20359,6.08676,6.1191,64566.43934576,0
+STEW.US,D,20071217,000000,6.17124,6.19055,6.04129,6.07363,69653.801333401,0
+STEW.US,D,20071218,000000,6.11274,6.21632,6.0996,6.15791,129144.10231403,0
+STEW.US,D,20071219,000000,6.15155,6.32031,6.15155,6.25524,110957.75252107,0
+STEW.US,D,20071220,000000,6.15155,6.25524,6.05422,6.05422,92460.202285621,0
+STEW.US,D,20071221,000000,6.04129,6.06716,5.89869,6.06716,95664.036349238,0
+STEW.US,D,20071224,000000,6.06716,6.18408,6.06716,6.1191,69346.682208195,0
+STEW.US,D,20071226,000000,6.08039,6.13204,5.78833,6.02825,72366.85699428,0
+STEW.US,D,20071227,000000,5.93073,6.00218,5.90485,5.98287,63643.041311501,0
+STEW.US,D,20071228,000000,6.00865,6.02168,5.97004,6.00865,37908.295211963,0
+STEW.US,D,20071231,000000,6.03482,6.17761,6.00218,6.08676,80591.731639763,0
+STEW.US,D,20080102,000000,6.14527,6.18408,6.12577,6.13204,49773.704869861,0
+STEW.US,D,20080103,000000,6.19722,6.24896,6.13204,6.15155,71547.532550622,0
+STEW.US,D,20080104,000000,6.19722,6.21632,5.87918,5.97004,99013.777505561,0
+STEW.US,D,20080107,000000,6.13204,6.14527,5.9569,6.06716,93850.911148267,0
+STEW.US,D,20080108,000000,6.06716,6.19722,6.04785,6.08676,69963.981446567,0
+STEW.US,D,20080109,000000,6.06716,6.18408,6.06716,6.17124,72637.24426398,0
+STEW.US,D,20080110,000000,6.08676,6.22936,6.08676,6.19055,80751.923342944,0
+STEW.US,D,20080111,000000,6.1386,6.22936,6.08676,6.21005,66295.897542521,0
+STEW.US,D,20080114,000000,6.24249,6.28767,6.19055,6.26847,96178.282326327,0
+STEW.US,D,20080115,000000,6.24249,6.27464,6.22936,6.24249,59181.141196788,0
+STEW.US,D,20080116,000000,6.24896,6.28767,6.19722,6.22936,121918.13007246,0
+STEW.US,D,20080117,000000,6.24249,6.32031,6.13204,6.13204,254891.52832305,0
+STEW.US,D,20080118,000000,6.25524,6.25524,6.16478,6.17761,97470.019244971,0
+STEW.US,D,20080122,000000,5.80107,6.19055,5.61946,6.19055,203826.08653454,0
+STEW.US,D,20080123,000000,6.19722,6.19722,5.9374,6.13204,81378.405545192,0
+STEW.US,D,20080124,000000,6.1386,6.19722,6.12577,6.17124,80813.143102121,0
+STEW.US,D,20080125,000000,6.19722,6.19722,6.12577,6.13204,45516.890948394,0
+STEW.US,D,20080128,000000,6.14527,6.2229,6.1191,6.17761,86105.591283007,0
+STEW.US,D,20080129,000000,6.21005,6.2229,6.15155,6.17761,71043.489866729,0
+STEW.US,D,20080130,000000,6.17761,6.17761,6.12577,6.14527,69268.116850584,0
+STEW.US,D,20080131,000000,6.16478,6.17761,6.12577,6.15791,51471.532857715,0
+STEW.US,D,20080201,000000,6.16478,6.24249,6.14527,6.23613,105660.20269359,0
+STEW.US,D,20080204,000000,6.20359,6.24896,6.19722,6.24896,90782.78088416,0
+STEW.US,D,20080205,000000,6.2229,6.27464,6.03482,6.2229,74099.376179,0
+STEW.US,D,20080206,000000,6.2816,6.2816,6.17124,6.19722,72275.027355514,0
+STEW.US,D,20080207,000000,6.1386,6.2816,6.1386,6.26847,32669.924485017,0
+STEW.US,D,20080208,000000,6.25524,6.37892,6.23613,6.35295,117108.29765976,0
+STEW.US,D,20080211,000000,6.37892,6.45635,6.33962,6.43067,238338.7257708,0
+STEW.US,D,20080212,000000,6.45635,6.53456,6.45047,6.4634,134035.56107231,0
+STEW.US,D,20080213,000000,6.53456,6.56689,6.46968,6.46968,116370.59956167,0
+STEW.US,D,20080214,000000,6.53456,6.53456,6.40431,6.40431,87889.126933709,0
+STEW.US,D,20080215,000000,6.4436,6.48281,6.39196,6.47614,94924.297592511,0
+STEW.US,D,20080219,000000,6.51515,6.59297,6.45635,6.54769,161795.6608713,0
+STEW.US,D,20080220,000000,6.49546,6.49546,5.82116,5.96347,796525.1850105,0
+STEW.US,D,20080221,000000,6.03482,6.35295,6.03482,6.21632,874779.342179,0
+STEW.US,D,20080222,000000,6.21005,6.32031,6.17761,6.28767,446447.1344598,0
+STEW.US,D,20080225,000000,6.30062,6.30062,6.19722,6.21632,106923.37039128,0
+STEW.US,D,20080226,000000,6.19722,6.26219,6.16478,6.19055,186175.40963438,0
+STEW.US,D,20080227,000000,6.19055,6.24249,6.17761,6.24249,154107.47944794,0
+STEW.US,D,20080228,000000,6.22936,6.22936,6.16478,6.19055,181997.16107052,0
+STEW.US,D,20080229,000000,6.2229,6.2229,6.14527,6.17124,75974.741468467,0
+STEW.US,D,20080303,000000,6.17124,6.17124,6.05422,6.06069,124963.81309154,0
+STEW.US,D,20080304,000000,6.13204,6.14527,5.98953,6.06716,70428.231286996,0
+STEW.US,D,20080305,000000,6.06716,6.16478,6.06069,6.16478,75643.13443959,0
+STEW.US,D,20080306,000000,6.15791,6.17761,6.06716,6.0996,57641.464253477,0
+STEW.US,D,20080307,000000,6.13204,6.16478,6.06716,6.1191,46013.79132705,0
+STEW.US,D,20080310,000000,6.14527,6.14527,6.03482,6.09313,119085.69588119,0
+STEW.US,D,20080311,000000,6.11274,6.13204,5.98953,6.06069,126744.28775428,0
+STEW.US,D,20080312,000000,6.08676,6.08676,6.03482,6.04785,62872.692675185,0
+STEW.US,D,20080313,000000,6.02825,6.05422,6.00865,6.04785,45926.043005562,0
+STEW.US,D,20080314,000000,6.06069,6.07363,5.9765,6.02168,90045.082786072,0
+STEW.US,D,20080317,000000,5.89182,5.90485,5.7751,5.89869,129126.75671561,0
+STEW.US,D,20080318,000000,6.04129,6.04785,5.85341,6.03482,186001.95365004,0
+STEW.US,D,20080319,000000,6.04129,6.04129,5.83998,5.87918,89377.787411038,0
+STEW.US,D,20080320,000000,5.87261,5.89869,5.6713,5.82116,191302.56446549,0
+STEW.US,D,20080324,000000,5.8336,5.8336,5.6713,5.70404,131520.44929944,0
+STEW.US,D,20080325,000000,5.61318,5.6713,5.43177,5.58702,302446.01692272,0
+STEW.US,D,20080326,000000,5.74275,5.74275,5.41834,5.42492,144706.16509693,0
+STEW.US,D,20080327,000000,5.37925,5.37925,5.04239,5.15863,458043.17717732,0
+STEW.US,D,20080328,000000,5.16549,5.16549,5.02886,5.11316,269852.61713668,0
+STEW.US,D,20080331,000000,5.17166,5.39904,5.16549,5.28212,108489.5758969,0
+STEW.US,D,20080401,000000,5.34681,5.52214,5.34681,5.52214,133608.04308738,0
+STEW.US,D,20080402,000000,5.55478,5.62623,5.45108,5.61946,112924.9474493,0
+STEW.US,D,20080403,000000,5.55478,5.61318,5.41834,5.61318,122667.05179307,0
+STEW.US,D,20080404,000000,5.61318,5.61318,5.5093,5.55478,57513.923088524,0
+STEW.US,D,20080407,000000,5.57409,5.60005,5.45735,5.47666,147786.53931288,0
+STEW.US,D,20080408,000000,5.45735,5.58702,5.43756,5.58702,57249.657794742,0
+STEW.US,D,20080409,000000,5.58702,5.62623,5.55478,5.62623,77615.431014422,0
+STEW.US,D,20080410,000000,5.60633,5.62623,5.59378,5.60005,39064.328331096,0
+STEW.US,D,20080411,000000,5.58702,5.58702,5.49636,5.58065,54787.60314649,0
+STEW.US,D,20080414,000000,5.58065,5.59378,5.50274,5.51625,59231.13733345,0
+STEW.US,D,20080415,000000,5.52214,5.58065,5.52214,5.55478,67513.150420832,0
+STEW.US,D,20080416,000000,5.56742,5.61318,5.48333,5.55478,95519.149585851,0
+STEW.US,D,20080417,000000,5.54811,5.58702,5.52214,5.57409,60453.491858359,0
+STEW.US,D,20080418,000000,5.59378,5.61318,5.55478,5.61318,114544.21007955,0
+STEW.US,D,20080421,000000,5.61946,5.63867,5.56124,5.56124,90665.443012403,0
+STEW.US,D,20080422,000000,5.55478,5.56124,5.5093,5.51625,39643.875384642,0
+STEW.US,D,20080423,000000,5.5093,5.55478,5.48979,5.52214,34782.006176638,0
+STEW.US,D,20080424,000000,5.54811,5.55478,5.49636,5.50274,57328.223152352,0
+STEW.US,D,20080425,000000,5.54174,5.56124,5.52214,5.5286,71463.865546413,0
+STEW.US,D,20080428,000000,5.55478,5.64543,5.53517,5.55478,85104.648220457,0
+STEW.US,D,20080429,000000,5.61318,5.61946,5.58702,5.59378,71608.752309799,0
+STEW.US,D,20080430,000000,5.61946,5.6713,5.61318,5.6519,107215.1845767,0
+STEW.US,D,20080501,000000,5.65837,5.74912,5.63867,5.71041,126295.34285365,0
+STEW.US,D,20080502,000000,5.72325,5.82704,5.72325,5.78196,119609.12482216,0
+STEW.US,D,20080505,000000,5.8336,5.8336,5.691,5.7751,199156.03923863,0
+STEW.US,D,20080506,000000,5.76863,5.7751,5.73639,5.74912,168634.92830073,0
+STEW.US,D,20080507,000000,5.74912,5.74912,5.6519,5.69758,239853.91481044,0
+STEW.US,D,20080508,000000,5.69758,5.71041,5.63867,5.65837,155142.09337804,0
+STEW.US,D,20080509,000000,5.64543,5.64543,5.58702,5.62623,100103.48921892,0
+STEW.US,D,20080512,000000,5.63259,5.63867,5.55478,5.58065,412485.47305614,0
+STEW.US,D,20080513,000000,5.40521,5.40521,5.17843,5.28212,603124.82346386,0
+STEW.US,D,20080514,000000,5.33396,5.33396,5.19764,5.29505,281900.66574279,0
+STEW.US,D,20080515,000000,5.30162,5.39258,5.26937,5.37297,185580.55764103,0
+STEW.US,D,20080516,000000,5.41188,5.41188,5.34681,5.37925,106365.25025344,0
+STEW.US,D,20080519,000000,5.37925,5.37925,5.32769,5.3668,210084.78658111,0
+STEW.US,D,20080520,000000,5.35994,5.35994,5.31417,5.35337,165452.52115283,0
+STEW.US,D,20080521,000000,5.30162,5.30162,5.24311,5.26271,89841.016922147,0
+STEW.US,D,20080522,000000,5.23693,5.23693,5.19764,5.21714,72330.125138773,0
+STEW.US,D,20080523,000000,5.22351,5.23008,5.18461,5.21067,70857.789930557,0
+STEW.US,D,20080527,000000,5.18461,5.23693,5.18461,5.23693,121367.15223987,0
+STEW.US,D,20080528,000000,5.23693,5.26937,5.12619,5.18461,186127.45415635,0
+STEW.US,D,20080529,000000,5.18461,5.22351,5.17166,5.17843,96752.727733276,0
+STEW.US,D,20080530,000000,5.21067,5.22351,5.18461,5.21067,107117.23296201,0
+STEW.US,D,20080602,000000,5.22351,5.32769,5.22351,5.26937,225592.77191006,0
+STEW.US,D,20080603,000000,5.23008,5.30162,5.23008,5.27555,128307.43227195,0
+STEW.US,D,20080604,000000,5.28212,5.33396,5.28212,5.33396,108393.66494085,0
+STEW.US,D,20080605,000000,5.33396,5.3668,5.30162,5.3668,118391.87194384,0
+STEW.US,D,20080606,000000,5.39904,5.41834,5.30162,5.30162,154729.88033291,0
+STEW.US,D,20080609,000000,5.33396,5.33396,5.29505,5.31417,111972.9801941,0
+STEW.US,D,20080610,000000,5.30818,5.32093,5.26937,5.29505,89564.50767653,0
+STEW.US,D,20080611,000000,5.32093,5.33396,5.29505,5.30162,123450.66471054,0
+STEW.US,D,20080612,000000,5.32769,5.33396,5.28839,5.30162,69001.810898162,0
+STEW.US,D,20080613,000000,5.30162,5.32769,5.29505,5.31417,61369.74758738,0
+STEW.US,D,20080616,000000,5.31417,5.31417,5.15245,5.17843,167763.56706177,0
+STEW.US,D,20080617,000000,5.19764,5.22351,5.12619,5.12619,151098.52828437,0
+STEW.US,D,20080618,000000,5.10717,5.13305,5.00936,5.0811,275101.19115682,0
+STEW.US,D,20080619,000000,4.99015,5.02886,4.99015,5.01623,238738.69486409,0
+STEW.US,D,20080620,000000,5.02249,5.02249,4.87343,4.87951,431553.38738126,0
+STEW.US,D,20080623,000000,4.87951,4.94458,4.82815,4.93174,161129.38582558,0
+STEW.US,D,20080624,000000,4.88627,4.92518,4.82815,4.87343,147653.89650132,0
+STEW.US,D,20080625,000000,4.88627,4.97692,4.8602,4.86696,133500.90850883,0
+STEW.US,D,20080626,000000,4.85383,4.91851,4.82815,4.83422,200725.30573221,0
+STEW.US,D,20080627,000000,4.8602,4.8602,4.69172,4.69809,256490.3843669,0
+STEW.US,D,20080630,000000,4.78228,4.78228,4.69172,4.69809,249418.48185259,0
+STEW.US,D,20080701,000000,4.69809,4.69809,4.51639,4.62664,290519.38750566,0
+STEW.US,D,20080702,000000,4.65928,4.71123,4.62664,4.62664,241774.17458996,0
+STEW.US,D,20080703,000000,4.68525,4.68525,4.51639,4.54206,118241.88353386,0
+STEW.US,D,20080707,000000,4.56852,4.62664,4.47091,4.51639,324857.55042825,0
+STEW.US,D,20080708,000000,4.50354,4.56852,4.47091,4.54893,184039.8603684,0
+STEW.US,D,20080709,000000,4.56852,4.74347,4.5552,4.6137,175940.48622923,0
+STEW.US,D,20080710,000000,4.56852,4.66565,4.56852,4.65928,112012.77303757,0
+STEW.US,D,20080711,000000,4.65271,4.65271,4.52942,4.63331,118770.41412143,0
+STEW.US,D,20080714,000000,4.65928,4.72426,4.60724,4.62664,150189.41486058,0
+STEW.US,D,20080715,000000,4.6137,4.65928,4.47091,4.57479,159979.47468237,0
+STEW.US,D,20080716,000000,4.53588,4.67192,4.51639,4.67192,202415.99141482,0
+STEW.US,D,20080717,000000,4.66565,4.75023,4.66565,4.74347,126910.60143338,0
+STEW.US,D,20080718,000000,4.78228,4.78228,4.73044,4.76278,94542.694426972,0
+STEW.US,D,20080721,000000,4.80854,4.82815,4.76278,4.78904,199690.69180211,0
+STEW.US,D,20080722,000000,4.71123,4.76945,4.67868,4.76945,92160.225465652,0
+STEW.US,D,20080723,000000,4.7764,4.81462,4.71123,4.75023,213170.26244365,0
+STEW.US,D,20080724,000000,4.75023,4.79531,4.63331,4.65271,150849.56793038,0
+STEW.US,D,20080725,000000,4.70426,4.70426,4.5942,4.61998,157121.53225811,0
+STEW.US,D,20080728,000000,4.65928,4.70426,4.58127,4.58127,177553.62688356,0
+STEW.US,D,20080729,000000,4.6137,4.69172,4.6137,4.64604,47253.491450392,0
+STEW.US,D,20080730,000000,4.69172,4.75023,4.68525,4.73044,94633.503736419,0
+STEW.US,D,20080731,000000,4.7369,4.76945,4.72426,4.73044,103046.11897672,0
+STEW.US,D,20080801,000000,4.7565,4.76278,4.69172,4.7174,131148.02909777,0
+STEW.US,D,20080804,000000,4.69172,4.73044,4.69172,4.69809,87876.882981873,0
+STEW.US,D,20080805,000000,4.72426,4.76278,4.71123,4.73044,129090.0248601,0
+STEW.US,D,20080806,000000,4.7369,4.7764,4.69809,4.74347,185373.43078916,0
+STEW.US,D,20080807,000000,4.7369,4.7764,4.69172,4.69172,166898.32779873,0
+STEW.US,D,20080808,000000,4.73044,4.78904,4.70426,4.7565,127853.38572472,0
+STEW.US,D,20080811,000000,4.7565,4.80854,4.71123,4.80854,111113.86290697,0
+STEW.US,D,20080812,000000,4.80854,4.80854,4.72426,4.76945,141440.09094481,0
+STEW.US,D,20080813,000000,4.76945,4.79531,4.71123,4.79531,135145.67937206,0
+STEW.US,D,20080814,000000,4.79531,4.84088,4.7565,4.83422,116414.47372241,0
+STEW.US,D,20080815,000000,4.83422,4.87951,4.80854,4.87343,154883.95006017,0
+STEW.US,D,20080818,000000,4.87343,4.87951,4.80854,4.84088,131979.59749327,0
+STEW.US,D,20080819,000000,4.84088,4.8602,4.7764,4.84726,144116.41475018,0
+STEW.US,D,20080820,000000,4.78904,4.81462,4.70426,4.76945,146846.8160095,0
+STEW.US,D,20080821,000000,4.75023,4.81462,4.68525,4.79531,103303.24196525,0
+STEW.US,D,20080822,000000,4.81462,4.83422,4.75023,4.82109,76337.978706253,0
+STEW.US,D,20080825,000000,4.80854,4.81462,4.7369,4.78228,109502.76291128,0
+STEW.US,D,20080826,000000,4.78904,4.83422,4.76278,4.80854,97678.166426174,0
+STEW.US,D,20080827,000000,4.81462,4.82109,4.78904,4.80854,80730.496427231,0
+STEW.US,D,20080828,000000,4.80854,4.84088,4.80217,4.83422,105675.50763338,0
+STEW.US,D,20080829,000000,4.84088,4.86696,4.84088,4.8602,60370.845183469,0
+STEW.US,D,20080902,000000,4.89284,4.94458,4.86696,4.87343,176241.48337853,0
+STEW.US,D,20080903,000000,4.85383,4.86696,4.80217,4.86696,98872.972059453,0
+STEW.US,D,20080904,000000,4.85383,4.87951,4.76945,4.80217,100633.0401358,0
+STEW.US,D,20080905,000000,4.7565,4.84726,4.73044,4.78904,156406.28140505,0
+STEW.US,D,20080908,000000,4.85383,4.87951,4.78904,4.85383,102971.63493638,0
+STEW.US,D,20080909,000000,4.87343,4.87343,4.7565,4.76945,166288.1708656,0
+STEW.US,D,20080910,000000,4.76945,4.85383,4.75023,4.78228,154633.96937687,0
+STEW.US,D,20080911,000000,4.78228,4.80217,4.69172,4.80217,130768.46659088,0
+STEW.US,D,20080912,000000,4.81462,4.83422,4.75023,4.81462,133904.9589194,0
+STEW.US,D,20080915,000000,4.65928,4.76278,4.61998,4.63958,203225.11256528,0
+STEW.US,D,20080916,000000,4.60067,4.60067,3.99057,4.17228,692776.05913256,0
+STEW.US,D,20080917,000000,3.84807,3.93246,3.41968,3.73742,808948.71480623,0
+STEW.US,D,20080918,000000,3.64039,3.77653,3.48446,3.72488,422573.46903925,0
+STEW.US,D,20080919,000000,4.15288,4.47091,3.83494,4.02341,415684.20547316,0
+STEW.US,D,20080922,000000,3.99753,4.15288,3.86061,3.86061,185252.01160012,0
+STEW.US,D,20080923,000000,3.82817,3.85463,3.67244,3.71155,198170.40111587,0
+STEW.US,D,20080924,000000,3.64039,3.83494,3.64039,3.79613,198748.9278401,0
+STEW.US,D,20080925,000000,3.86061,4.11416,3.86061,4.07496,237738.77213086,0
+STEW.US,D,20080926,000000,3.67244,4.04242,3.65999,4.04242,187384.49987813,0
+STEW.US,D,20080929,000000,4.03634,4.03634,3.46555,3.67244,451986.50233604,0
+STEW.US,D,20080930,000000,3.9256,3.9256,3.67244,3.83494,179586.12288825,0
+STEW.US,D,20081001,000000,3.86061,4.02341,3.8223,4.02341,127267.71669524,0
+STEW.US,D,20081002,000000,3.95852,3.99057,3.82817,3.8416,104638.85304465,0
+STEW.US,D,20081003,000000,3.86061,4.02341,3.78319,3.80897,164475.04566463,0
+STEW.US,D,20081006,000000,3.64039,3.70528,3.33529,3.60148,418102.38596066,0
+STEW.US,D,20081007,000000,3.71155,3.97774,3.40664,3.46555,290731.61600413,0
+STEW.US,D,20081008,000000,3.22475,3.49749,2.55673,3.15996,776983.83788107,0
+STEW.US,D,20081009,000000,3.15996,3.34843,2.57603,2.83575,474916.36313593,0
+STEW.US,D,20081010,000000,2.55673,2.8677,2.37482,2.77077,775857.39431221,0
+STEW.US,D,20081013,000000,3.12782,3.41968,3.00462,3.34843,390374.9366999,0
+STEW.US,D,20081014,000000,3.54268,3.8024,3.42615,3.52327,433707.30257498,0
+STEW.US,D,20081015,000000,3.53053,3.54944,3.3548,3.40664,141701.29525064,0
+STEW.US,D,20081016,000000,3.38723,3.53053,3.25748,3.45202,142169.62640835,0
+STEW.US,D,20081017,000000,3.54268,3.70528,3.41968,3.57541,323441.33333261,0
+STEW.US,D,20081020,000000,3.69243,3.82817,3.67244,3.78946,250847.96322938,0
+STEW.US,D,20081021,000000,3.88061,3.88061,3.71811,3.78319,476043.82703411,0
+STEW.US,D,20081022,000000,3.64039,3.67244,3.54268,3.54944,150442.45653185,0
+STEW.US,D,20081023,000000,3.82817,3.82817,3.49749,3.58179,91601.084998498,0
+STEW.US,D,20081024,000000,3.32256,3.60765,3.25748,3.48446,177342.4187144,0
+STEW.US,D,20081027,000000,3.25748,3.36793,3.12782,3.25748,436058.14132739,0
+STEW.US,D,20081028,000000,3.29658,3.43282,3.17966,3.40048,567259.22754978,0
+STEW.US,D,20081029,000000,3.32922,3.4779,3.20554,3.41968,194574.76059351,0
+STEW.US,D,20081030,000000,3.43928,3.50426,3.26394,3.36793,190643.431725,0
+STEW.US,D,20081031,000000,3.56914,3.56914,3.25748,3.40664,246058.53740307,0
+STEW.US,D,20081103,000000,3.44545,3.4779,3.41968,3.45202,213951.83470248,0
+STEW.US,D,20081104,000000,3.517,3.54268,3.43928,3.51014,174219.19066703,0
+STEW.US,D,20081105,000000,3.50426,3.54268,3.4779,3.48446,128518.6404411,0
+STEW.US,D,20081106,000000,3.54944,3.54944,3.29658,3.3939,122510.94140716,0
+STEW.US,D,20081107,000000,3.38067,3.45849,3.34196,3.41321,109027.28944835,0
+STEW.US,D,20081110,000000,3.44545,3.48446,3.29658,3.34196,103079.78984426,0
+STEW.US,D,20081111,000000,3.34196,3.34843,2.7646,2.8485,1009477.0969797,0
+STEW.US,D,20081112,000000,2.65414,2.67982,2.4596,2.59573,1671422.8853906,0
+STEW.US,D,20081113,000000,2.55673,2.75147,2.47851,2.73852,602346.31219299,0
+STEW.US,D,20081114,000000,2.67982,2.86183,2.57603,2.64101,437326.41067168,0
+STEW.US,D,20081117,000000,2.6216,2.6216,2.51782,2.59573,743718.04107339,0
+STEW.US,D,20081118,000000,2.6021,2.6021,2.39471,2.56927,449270.38568719,0
+STEW.US,D,20081119,000000,2.55673,2.55673,2.42069,2.4397,212202.99024865,0
+STEW.US,D,20081120,000000,2.39471,2.39471,2.16097,2.19987,461559.23201274,0
+STEW.US,D,20081121,000000,2.20605,2.33631,2.11511,2.31631,441347.52852032,0
+STEW.US,D,20081124,000000,2.48538,2.67982,2.36227,2.54368,566544.99702605,0
+STEW.US,D,20081125,000000,2.54368,2.59573,2.41324,2.55673,212845.79772001,0
+STEW.US,D,20081126,000000,2.57603,2.71266,2.53702,2.64758,226993.6840659,0
+STEW.US,D,20081128,000000,2.58877,2.77743,2.58877,2.77743,521291.35104213,0
+STEW.US,D,20081201,000000,2.60857,2.68648,2.53065,2.6216,214214.05933762,0
+STEW.US,D,20081202,000000,2.71266,2.73176,2.58877,2.69942,251823.39805894,0
+STEW.US,D,20081203,000000,2.67982,2.71266,2.56927,2.66708,183469.49627874,0
+STEW.US,D,20081204,000000,2.66708,2.66708,2.57603,2.61513,249706.21472072,0
+STEW.US,D,20081205,000000,2.60857,2.7449,2.57603,2.7449,196093.01062111,0
+STEW.US,D,20081208,000000,2.79674,2.88779,2.78391,2.84232,349708.691337,0
+STEW.US,D,20081209,000000,2.84232,2.96571,2.77743,2.79674,297718.83118491,0
+STEW.US,D,20081210,000000,2.79674,2.84232,2.73176,2.81605,224730.59363498,0
+STEW.US,D,20081211,000000,2.77743,2.80959,2.67982,2.68648,124577.1082794,0
+STEW.US,D,20081212,000000,2.67982,2.82272,2.6216,2.75744,372489.58405623,0
+STEW.US,D,20081215,000000,2.64758,2.73176,2.64758,2.71266,125791.30016975,0
+STEW.US,D,20081216,000000,2.71912,2.907,2.69942,2.87476,284303.54129051,0
+STEW.US,D,20081217,000000,2.80959,2.88779,2.77077,2.80361,209256.27917358,0
+STEW.US,D,20081218,000000,2.79674,2.80361,2.66042,2.75147,198959.11567993,0
+STEW.US,D,20081219,000000,2.71912,2.8677,2.69285,2.71912,183834.77417516,0
+STEW.US,D,20081222,000000,2.7646,2.86183,2.67982,2.69942,324614.71205018,0
+STEW.US,D,20081223,000000,2.80361,2.86183,2.69285,2.78998,156150.17874583,0
+STEW.US,D,20081224,000000,2.7058,2.86183,2.69942,2.78391,114069.75694592,0
+STEW.US,D,20081226,000000,2.71912,2.8485,2.71912,2.82272,116074.70405898,0
+STEW.US,D,20081229,000000,2.81605,2.87476,2.7646,2.86183,229457.7793728,0
+STEW.US,D,20081230,000000,2.87476,2.88093,2.77743,2.87476,151575.02207664,0
+STEW.US,D,20081231,000000,2.87476,3.01746,2.82272,2.97845,313488.02081969,0
+STEW.US,D,20090102,000000,2.93915,3.10831,2.80959,3.08871,147720.2179071,0
+STEW.US,D,20090105,000000,3.08871,3.18632,3.00462,3.15996,142656.32349381,0
+STEW.US,D,20090106,000000,3.18632,3.25748,3.15996,3.21867,160562.08272388,0
+STEW.US,D,20090107,000000,3.17966,3.27061,3.12782,3.17329,401744.46630846,0
+STEW.US,D,20090108,000000,3.0692,3.10831,3.04333,3.09508,102993.06185209,0
+STEW.US,D,20090109,000000,3.12782,3.17966,3.03696,3.08243,101965.59022723,0
+STEW.US,D,20090112,000000,3.01108,3.03696,2.99168,2.99168,115718.60912643,0
+STEW.US,D,20090113,000000,2.99168,3.02383,2.93915,3.00462,112196.43231509,0
+STEW.US,D,20090114,000000,2.97217,2.97217,2.81605,2.86183,150181.25222603,0
+STEW.US,D,20090115,000000,2.8485,2.97217,2.73176,2.907,245142.28167404,0
+STEW.US,D,20090116,000000,2.90064,2.95876,2.89436,2.95876,84591.422572686,0
+STEW.US,D,20090120,000000,2.87476,2.92003,2.80959,2.82272,91405.18176913,0
+STEW.US,D,20090121,000000,2.88093,2.92003,2.75147,2.92003,138286.25301786,0
+STEW.US,D,20090122,000000,2.88093,2.91387,2.7449,2.88779,116187.96061346,0
+STEW.US,D,20090123,000000,2.82272,2.88779,2.73176,2.87476,176726.13980535,0
+STEW.US,D,20090126,000000,2.77743,2.89436,2.77743,2.83575,110833.27234408,0
+STEW.US,D,20090127,000000,2.87476,2.907,2.80959,2.88779,154567.64797109,0
+STEW.US,D,20090128,000000,2.88779,2.96571,2.88779,2.95258,199565.1912958,0
+STEW.US,D,20090129,000000,2.9267,2.9267,2.84232,2.89436,90745.028699333,0
+STEW.US,D,20090130,000000,2.89436,2.89436,2.80361,2.82272,59188.283502026,0
+STEW.US,D,20090202,000000,2.85525,2.9267,2.79674,2.90064,222184.87198252,0
+STEW.US,D,20090203,000000,2.87476,3.01746,2.84232,2.99168,389843.34512438,0
+STEW.US,D,20090204,000000,2.95258,3.05627,2.94641,2.99168,241659.89770617,0
+STEW.US,D,20090205,000000,2.99766,3.00462,2.9267,2.95876,102005.38307069,0
+STEW.US,D,20090206,000000,2.95258,3.03049,2.907,3.03049,173024.38503376,0
+STEW.US,D,20090209,000000,3.00462,3.00462,2.88779,2.94641,156652.18077108,0
+STEW.US,D,20090210,000000,2.89436,2.92003,2.80959,2.84232,137878.12129002,0
+STEW.US,D,20090211,000000,2.84232,2.85525,2.79674,2.81605,142043.10557271,0
+STEW.US,D,20090212,000000,2.80959,2.83575,2.73176,2.83575,197051.09985224,0
+STEW.US,D,20090213,000000,2.80959,2.82938,2.71912,2.77743,149665.98591962,0
+STEW.US,D,20090217,000000,2.7449,2.7449,2.6216,2.63454,154796.20173868,0
+STEW.US,D,20090218,000000,2.68648,2.68648,2.55673,2.6216,182496.10210781,0
+STEW.US,D,20090219,000000,2.62808,2.64758,2.42069,2.51782,247173.75734941,0
+STEW.US,D,20090220,000000,2.42696,2.51782,2.29083,2.49204,387777.17825214,0
+STEW.US,D,20090223,000000,2.48538,2.49204,2.33631,2.45303,698173.60123337,0
+STEW.US,D,20090224,000000,2.2969,2.53065,2.2969,2.52448,454328.15812457,0
+STEW.US,D,20090225,000000,2.51782,2.56927,2.49204,2.53065,210814.32204464,0
+STEW.US,D,20090226,000000,2.55673,2.60857,2.50468,2.53065,107340.68508301,0
+STEW.US,D,20090227,000000,2.49204,2.55026,2.42696,2.48538,278155.03681046,0
+STEW.US,D,20090302,000000,2.36227,2.40746,2.21909,2.26476,371357.01851144,0
+STEW.US,D,20090303,000000,2.21909,2.26476,2.18655,2.25183,354475.66991828,0
+STEW.US,D,20090304,000000,2.23868,2.2969,2.18655,2.25183,363453.54760164,0
+STEW.US,D,20090305,000000,2.17391,2.21909,2.07012,2.14783,388353.66431773,0
+STEW.US,D,20090306,000000,2.12206,2.16743,1.98544,2.1347,560531.17601619,0
+STEW.US,D,20090309,000000,2.11511,2.20605,2.07639,2.11511,385161.05387663,0
+STEW.US,D,20090310,000000,2.14147,2.34267,2.1347,2.31631,450998.82355464,0
+STEW.US,D,20090311,000000,2.32278,2.37482,2.27152,2.31043,188015.06339765,0
+STEW.US,D,20090312,000000,2.2969,2.42696,2.2776,2.42696,213690.63039665,0
+STEW.US,D,20090313,000000,2.41324,2.4397,2.34267,2.40746,214891.55800585,0
+STEW.US,D,20090316,000000,2.4596,2.48538,2.40099,2.42069,113940.17512233,0
+STEW.US,D,20090317,000000,2.39471,2.48538,2.38756,2.46548,86434.137323925,0
+STEW.US,D,20090318,000000,2.4397,2.52448,2.42696,2.49204,258219.84256366,0
+STEW.US,D,20090319,000000,2.53065,2.53065,2.4596,2.47851,198805.04595267,0
+STEW.US,D,20090320,000000,2.47851,2.49204,2.37482,2.4397,194319.67826361,0
+STEW.US,D,20090323,000000,2.49204,2.58877,2.49204,2.58299,223009.29807278,0
+STEW.US,D,20090324,000000,2.55026,2.56927,2.51782,2.53702,215557.83305157,0
+STEW.US,D,20090325,000000,2.53702,2.58877,2.49204,2.55673,262789.89758625,0
+STEW.US,D,20090326,000000,2.58299,2.61513,2.55026,2.60857,211496.92235946,0
+STEW.US,D,20090327,000000,2.55026,2.58299,2.55026,2.55026,114167.70856061,0
+STEW.US,D,20090330,000000,2.49204,2.49204,2.4397,2.44607,123696.56407656,0
+STEW.US,D,20090331,000000,2.44607,2.53065,2.44607,2.53065,61799.306230942,0
+STEW.US,D,20090401,000000,2.49204,2.57603,2.47851,2.57603,81095.774323657,0
+STEW.US,D,20090402,000000,2.56927,2.7058,2.56927,2.67982,197921.44076188,0
+STEW.US,D,20090403,000000,2.71912,2.71912,2.64101,2.7058,98830.118228028,0
+STEW.US,D,20090406,000000,2.68648,2.69942,2.65414,2.67982,68565.109949364,0
+STEW.US,D,20090407,000000,2.6216,2.64101,2.57603,2.6216,145985.65806374,0
+STEW.US,D,20090408,000000,2.6021,2.66708,2.56927,2.66042,117857.21938036,0
+STEW.US,D,20090409,000000,2.7058,2.86183,2.64758,2.81605,246662.57236028,0
+STEW.US,D,20090413,000000,2.79674,2.79674,2.71266,2.77743,98879.094035371,0
+STEW.US,D,20090414,000000,2.7646,2.77743,2.69285,2.69942,80110.136200901,0
+STEW.US,D,20090415,000000,2.71266,2.77077,2.7058,2.77077,54430.487884622,0
+STEW.US,D,20090416,000000,2.77743,2.83575,2.69942,2.78998,188230.3528841,0
+STEW.US,D,20090417,000000,2.78391,2.82938,2.7449,2.78391,217773.98833379,0
+STEW.US,D,20090420,000000,2.69942,2.73176,2.6216,2.62808,152087.22739508,0
+STEW.US,D,20090421,000000,2.56319,2.67355,2.55673,2.66708,164864.81146473,0
+STEW.US,D,20090422,000000,2.67355,2.73176,2.64758,2.65414,210217.42939266,0
+STEW.US,D,20090423,000000,2.65414,2.66042,2.60857,2.65414,99882.07775656,0
+STEW.US,D,20090424,000000,2.66042,2.71912,2.66042,2.71266,96979.240842232,0
+STEW.US,D,20090427,000000,2.67982,2.72539,2.66708,2.71266,112031.13896531,0
+STEW.US,D,20090428,000000,2.69285,2.77743,2.68648,2.69285,117709.27162902,0
+STEW.US,D,20090429,000000,2.73176,2.81605,2.73176,2.78391,249365.42472796,0
+STEW.US,D,20090430,000000,2.78998,2.81605,2.77743,2.78391,364299.40060761,0
+STEW.US,D,20090501,000000,2.77077,2.82272,2.75147,2.78391,179183.092807,0
+STEW.US,D,20090504,000000,2.75147,2.87476,2.75147,2.8677,232086.14770015,0
+STEW.US,D,20090505,000000,2.8677,2.87476,2.81605,2.8485,167542.15559942,0
+STEW.US,D,20090506,000000,2.86183,2.87476,2.80361,2.85525,168056.4015765,0
+STEW.US,D,20090507,000000,2.86183,2.88093,2.78391,2.80959,272208.55753569,0
+STEW.US,D,20090508,000000,2.8677,2.89436,2.83575,2.88779,99370.892767429,0
+STEW.US,D,20090511,000000,2.8677,2.8677,2.82272,2.82938,229927.13085982,0
+STEW.US,D,20090512,000000,2.81605,2.84232,2.77743,2.81605,309677.09081089,0
+STEW.US,D,20090513,000000,2.77743,2.80361,2.7058,2.72539,235502.21026224,0
+STEW.US,D,20090514,000000,2.69942,2.80959,2.66708,2.80361,596083.53082914,0
+STEW.US,D,20090515,000000,2.77077,2.81605,2.75147,2.78998,212503.98739793,0
+STEW.US,D,20090518,000000,2.80959,2.8677,2.80959,2.8677,191462.75616866,0
+STEW.US,D,20090519,000000,2.83575,2.87476,2.82272,2.83575,198260.19009599,0
+STEW.US,D,20090520,000000,2.83575,2.90064,2.82938,2.86183,313226.81651386,0
+STEW.US,D,20090521,000000,2.83575,2.84232,2.79674,2.80361,57036.40896694,0
+STEW.US,D,20090522,000000,2.82272,2.88093,2.80959,2.8485,122071.17947041,0
+STEW.US,D,20090526,000000,2.82272,2.907,2.82272,2.88093,188610.93572032,0
+STEW.US,D,20090527,000000,2.8677,2.87476,2.79674,2.84232,317394.86178452,0
+STEW.US,D,20090528,000000,2.87476,2.907,2.84232,2.88093,109959.87044647,0
+STEW.US,D,20090529,000000,2.88779,2.93915,2.8677,2.93915,105806.10978629,0
+STEW.US,D,20090601,000000,2.95876,3.02383,2.95876,2.99168,223516.40174463,0
+STEW.US,D,20090602,000000,2.97217,3.01746,2.88779,2.99766,213415.14148036,0
+STEW.US,D,20090603,000000,2.93915,2.97845,2.907,2.96571,112566.81185812,0
+STEW.US,D,20090604,000000,2.97217,3.03049,2.93336,2.97845,168622.6843489,0
+STEW.US,D,20090605,000000,2.97217,3.04333,2.93915,2.98512,158007.17810754,0
+STEW.US,D,20090608,000000,2.94641,3.01108,2.93915,2.98512,157827.60014728,0
+STEW.US,D,20090609,000000,2.99168,3.04333,2.98512,3.03049,127038.14259833,0
+STEW.US,D,20090610,000000,3.04333,3.04333,2.97217,3.00462,210932.68024572,0
+STEW.US,D,20090611,000000,2.98512,3.04333,2.97845,3.03049,154607.44081456,0
+STEW.US,D,20090612,000000,3.00462,3.03049,2.98512,2.99168,151829.08407722,0
+STEW.US,D,20090615,000000,2.97217,2.97217,2.92003,2.93336,146966.1945399,0
+STEW.US,D,20090616,000000,2.95258,2.95876,2.907,2.9267,94043.753389676,0
+STEW.US,D,20090617,000000,2.88779,2.92003,2.87476,2.907,96480.299804937,0
+STEW.US,D,20090618,000000,2.93336,2.93336,2.89436,2.92003,47976.904938005,0
+STEW.US,D,20090619,000000,2.91387,2.9267,2.88093,2.88093,34667.729292839,0
+STEW.US,D,20090622,000000,2.86183,2.86183,2.79674,2.79674,75660.480038024,0
+STEW.US,D,20090623,000000,2.79674,2.81605,2.75147,2.78998,115936.95960083,0
+STEW.US,D,20090624,000000,2.82272,2.86183,2.78391,2.79674,65677.57797483,0
+STEW.US,D,20090625,000000,2.81605,2.8677,2.78391,2.81605,48638.078337121,0
+STEW.US,D,20090626,000000,2.82938,2.86183,2.78998,2.84232,52890.810941311,0
+STEW.US,D,20090629,000000,2.86183,2.89436,2.84232,2.88093,126330.03405052,0
+STEW.US,D,20090630,000000,2.87476,2.88779,2.82938,2.88779,107077.44011854,0
+STEW.US,D,20090701,000000,2.9267,2.94641,2.88093,2.93915,167818.66484504,0
+STEW.US,D,20090702,000000,2.90064,2.907,2.87476,2.87476,120662.10468,0
+STEW.US,D,20090706,000000,2.87476,2.87476,2.80959,2.87476,108590.58849955,0
+STEW.US,D,20090707,000000,2.8677,2.88779,2.86183,2.88093,71917.912093645,0
+STEW.US,D,20090708,000000,2.88779,2.89436,2.82938,2.83575,90302.205774618,0
+STEW.US,D,20090709,000000,2.8485,2.88093,2.81605,2.8677,68153.917233555,0
+STEW.US,D,20090710,000000,2.82272,2.85525,2.80361,2.83575,68147.795257638,0
+STEW.US,D,20090713,000000,2.83575,2.87476,2.82272,2.87476,135281.38317157,0
+STEW.US,D,20090714,000000,2.86183,2.88779,2.8485,2.88779,131050.07748309,0
+STEW.US,D,20090715,000000,2.88779,2.97217,2.88779,2.93336,229665.926554,0
+STEW.US,D,20090716,000000,2.93915,2.97217,2.9267,2.97217,83693.532771417,0
+STEW.US,D,20090717,000000,2.94641,3.01746,2.94641,3.00462,142146.158834,0
+STEW.US,D,20090720,000000,2.99168,3.05627,2.99168,3.02383,211728.53711502,0
+STEW.US,D,20090721,000000,3.03696,3.05627,3.01108,3.01108,68759.992849411,0
+STEW.US,D,20090722,000000,3.01746,3.10184,3.01108,3.04333,76074.733741791,0
+STEW.US,D,20090723,000000,3.03049,3.12115,3.03049,3.12115,150456.74114232,0
+STEW.US,D,20090724,000000,3.09508,3.13419,3.07587,3.10831,104707.21510906,0
+STEW.US,D,20090727,000000,3.12115,3.17329,3.09508,3.14065,51122.580230404,0
+STEW.US,D,20090728,000000,3.10831,3.15996,3.07587,3.13419,80042.794465806,0
+STEW.US,D,20090729,000000,3.14065,3.14065,3.06284,3.10184,83385.393316891,0
+STEW.US,D,20090730,000000,3.15378,3.17966,3.12782,3.14722,99055.611007665,0
+STEW.US,D,20090731,000000,3.01746,3.17329,3.01746,3.14065,53895.835321139,0
+STEW.US,D,20090803,000000,3.32256,3.65999,3.25748,3.41968,1483401.700017,0
+STEW.US,D,20090804,000000,3.58179,3.61452,3.517,3.56914,653659.69400617,0
+STEW.US,D,20090805,000000,3.6208,3.62746,3.4779,3.61452,402475.02210132,0
+STEW.US,D,20090806,000000,3.58845,3.62746,3.45849,3.49113,347936.37930881,0
+STEW.US,D,20090807,000000,3.51014,3.61452,3.4779,3.56248,380749.14989857,0
+STEW.US,D,20090810,000000,3.41968,3.54268,3.30315,3.42615,217262.80334466,0
+STEW.US,D,20090811,000000,3.45202,3.45202,3.32256,3.3939,182972.59590008,0
+STEW.US,D,20090812,000000,3.36137,3.4779,3.3548,3.43282,121065.13476126,0
+STEW.US,D,20090813,000000,3.49113,3.56248,3.46555,3.56248,183426.64244731,0
+STEW.US,D,20090814,000000,3.57541,3.58845,3.3939,3.48446,226925.32200149,0
+STEW.US,D,20090817,000000,3.41968,3.41968,3.32256,3.3743,92841.805451159,0
+STEW.US,D,20090818,000000,3.3939,3.43928,3.3939,3.40048,81879.387241128,0
+STEW.US,D,20090819,000000,3.34843,3.41321,3.34196,3.36793,102848.1750887,0
+STEW.US,D,20090820,000000,3.3548,3.43928,3.3548,3.38723,125326.03000001,0
+STEW.US,D,20090821,000000,3.41321,3.43282,3.3939,3.40664,70299.669792723,0
+STEW.US,D,20090824,000000,3.40664,3.44545,3.3939,3.40664,167806.4208932,0
+STEW.US,D,20090825,000000,3.40664,3.41968,3.38723,3.3939,92471.425908137,0
+STEW.US,D,20090826,000000,3.30952,3.42615,3.30952,3.42615,85877.037515411,0
+STEW.US,D,20090827,000000,3.41968,3.43928,3.36137,3.42615,77409.324491857,0
+STEW.US,D,20090828,000000,3.41321,3.42615,3.40664,3.41321,60070.8683635,0
+STEW.US,D,20090831,000000,3.40664,3.43282,3.36137,3.36793,99716.784406781,0
+STEW.US,D,20090901,000000,3.36793,3.38067,3.19916,3.27061,280256.91520888,0
+STEW.US,D,20090902,000000,3.25748,3.27679,3.25101,3.26394,47289.202976579,0
+STEW.US,D,20090903,000000,3.28384,3.3158,3.25101,3.29658,56354.828981431,0
+STEW.US,D,20090904,000000,3.29658,3.34843,3.28384,3.34843,31241.463437545,0
+STEW.US,D,20090908,000000,3.34843,3.40048,3.34843,3.40048,59597.435559195,0
+STEW.US,D,20090909,000000,3.36793,3.3939,3.36793,3.38067,88363.580067334,0
+STEW.US,D,20090910,000000,3.40048,3.40048,3.34843,3.36137,227164.07906228,0
+STEW.US,D,20090911,000000,3.36793,3.40048,3.36137,3.3939,89269.632503158,0
+STEW.US,D,20090914,000000,3.3548,3.41321,3.3548,3.40048,48887.03869111,0
+STEW.US,D,20090915,000000,3.38067,3.42615,3.3743,3.41968,99143.359329153,0
+STEW.US,D,20090916,000000,3.41968,3.49749,3.41968,3.47153,84253.693567891,0
+STEW.US,D,20090917,000000,3.47153,3.517,3.47153,3.49749,234862.46377884,0
+STEW.US,D,20090918,000000,3.47153,3.5365,3.46555,3.50426,101446.24260354,0
+STEW.US,D,20090921,000000,3.43928,3.54268,3.43928,3.50426,99573.938302034,0
+STEW.US,D,20090922,000000,3.51014,3.57541,3.49749,3.56914,94209.046739454,0
+STEW.US,D,20090923,000000,3.60765,3.6208,3.52327,3.54944,106012.21630886,0
+STEW.US,D,20090924,000000,3.54268,3.54268,3.50426,3.5365,107850.84974282,0
+STEW.US,D,20090925,000000,3.517,3.54944,3.4779,3.54944,77906.224870515,0
+STEW.US,D,20090928,000000,3.54268,3.54944,3.47153,3.517,267826.24310791,0
+STEW.US,D,20090929,000000,3.51014,3.57541,3.51014,3.55591,112459.67727955,0
+STEW.US,D,20090930,000000,3.5365,3.59512,3.49113,3.58179,129716.50706234,0
+STEW.US,D,20091001,000000,3.54268,3.58179,3.45202,3.49749,144059.27630829,0
+STEW.US,D,20091002,000000,3.45202,3.46555,3.3939,3.45202,130815.40173958,0
+STEW.US,D,20091005,000000,3.46555,3.4779,3.38723,3.47153,100362.6528661,0
+STEW.US,D,20091006,000000,3.45849,3.5365,3.45849,3.50426,86980.013509924,0
+STEW.US,D,20091007,000000,3.47153,3.49113,3.43282,3.49113,40032.620855419,0
+STEW.US,D,20091008,000000,3.51014,3.54944,3.4779,3.4779,118831.6338806,0
+STEW.US,D,20091009,000000,3.47153,3.51014,3.47153,3.49113,40346.882285863,0
+STEW.US,D,20091012,000000,3.4779,3.5365,3.47153,3.517,125863.74355145,0
+STEW.US,D,20091013,000000,3.4779,3.55591,3.43928,3.52327,172438.71600429,0
+STEW.US,D,20091014,000000,3.53053,3.58179,3.49749,3.57541,108723.23131109,0
+STEW.US,D,20091015,000000,3.51014,3.56914,3.51014,3.54944,98982.147296652,0
+STEW.US,D,20091016,000000,3.38723,3.54268,3.38723,3.52327,55265.117268074,0
+STEW.US,D,20091019,000000,3.55591,3.58179,3.53053,3.54944,54124.389088735,0
+STEW.US,D,20091020,000000,3.55591,3.60765,3.53053,3.54944,107753.91845745,0
+STEW.US,D,20091021,000000,3.5365,3.56914,3.50426,3.56914,170080.73494664,0
+STEW.US,D,20091022,000000,3.57541,3.57541,3.49113,3.54268,89380.848398998,0
+STEW.US,D,20091023,000000,3.55591,3.55591,3.44545,3.4779,67097.876387745,0
+STEW.US,D,20091026,000000,3.51014,3.53053,3.46555,3.49113,128488.03056152,0
+STEW.US,D,20091027,000000,3.4779,3.52327,3.45849,3.50426,169697.09112246,0
+STEW.US,D,20091028,000000,3.48446,3.50426,3.42615,3.45202,201689.51693925,0
+STEW.US,D,20091029,000000,3.45202,3.51014,3.43282,3.51014,214140.59562661,0
+STEW.US,D,20091030,000000,3.51014,3.51014,3.38723,3.43928,120765.15794129,0
+STEW.US,D,20091102,000000,3.40664,3.45202,3.3743,3.43282,235138.97302446,0
+STEW.US,D,20091103,000000,3.42615,3.48446,3.40664,3.44545,200371.2514583,0
+STEW.US,D,20091104,000000,3.44545,3.49749,3.40664,3.45202,139970.81672455,0
+STEW.US,D,20091105,000000,3.43928,3.48446,3.43282,3.4779,54445.792824417,0
+STEW.US,D,20091106,000000,3.45202,3.50426,3.44545,3.49113,75294.181812279,0
+STEW.US,D,20091109,000000,3.49113,3.53053,3.47153,3.51014,89741.024648825,0
+STEW.US,D,20091110,000000,3.4779,3.53053,3.47153,3.53053,118955.09372828,0
+STEW.US,D,20091111,000000,3.5365,3.57541,3.517,3.5365,141171.74433375,0
+STEW.US,D,20091112,000000,3.52327,3.5365,3.44545,3.517,76307.368826664,0
+STEW.US,D,20091113,000000,3.50426,3.57541,3.45849,3.57541,130779.69021339,0
+STEW.US,D,20091116,000000,3.57541,3.6208,3.56914,3.59512,95323.246356484,0
+STEW.US,D,20091117,000000,3.56914,3.59512,3.51014,3.57541,177644.43619301,0
+STEW.US,D,20091118,000000,3.58845,3.67244,3.58845,3.66637,291024.45051886,0
+STEW.US,D,20091119,000000,3.65323,3.65323,3.61452,3.6208,173338.6464642,0
+STEW.US,D,20091120,000000,3.6208,3.64039,3.60148,3.60148,116097.15130401,0
+STEW.US,D,20091123,000000,3.64666,3.67244,3.62746,3.63373,280861.97049542,0
+STEW.US,D,20091124,000000,3.60148,3.6208,3.59512,3.60148,64432.776204889,0
+STEW.US,D,20091125,000000,3.60148,3.64666,3.60148,3.63373,270608.68116253,0
+STEW.US,D,20091127,000000,3.58845,3.60148,3.56914,3.58845,52744.903848605,0
+STEW.US,D,20091130,000000,3.58179,3.60148,3.57541,3.59512,125924.96331063,0
+STEW.US,D,20091201,000000,3.60765,3.6208,3.60148,3.61452,277661.19741976,0
+STEW.US,D,20091202,000000,3.60148,3.62746,3.60148,3.60765,108193.68039421,0
+STEW.US,D,20091203,000000,3.60148,3.6208,3.58845,3.60148,145526.50986991,0
+STEW.US,D,20091204,000000,3.60765,3.62746,3.59512,3.60148,228525.19837466,0
+STEW.US,D,20091207,000000,3.60148,3.64666,3.60148,3.62746,226039.67615206,0
+STEW.US,D,20091208,000000,3.61452,3.64666,3.60765,3.61452,154474.798003,0
+STEW.US,D,20091209,000000,3.6208,3.65323,3.61452,3.62746,242718.99953994,0
+STEW.US,D,20091210,000000,3.63373,3.65323,3.60765,3.6208,189939.40449447,0
+STEW.US,D,20091211,000000,3.6208,3.66637,3.6208,3.63373,110469.01477698,0
+STEW.US,D,20091214,000000,3.60765,3.69243,3.60765,3.68587,187339.60538806,0
+STEW.US,D,20091215,000000,3.67244,3.69243,3.65999,3.68587,138901.51159759,0
+STEW.US,D,20091216,000000,3.6796,3.73154,3.67244,3.69243,127858.48737131,0
+STEW.US,D,20091217,000000,3.59512,4.01664,3.45849,3.64039,221334.93765928,0
+STEW.US,D,20091218,000000,3.64666,3.67244,3.54268,3.67244,580717.37127562,0
+STEW.US,D,20091221,000000,3.65323,3.70528,3.65323,3.6796,142984.86953472,0
+STEW.US,D,20091222,000000,3.6796,3.70528,3.66637,3.6796,120159.08232544,0
+STEW.US,D,20091223,000000,3.69881,3.71155,3.68587,3.69881,112524.97835601,0
+STEW.US,D,20091224,000000,3.69881,3.75075,3.69881,3.75075,63451.219399411,0
+STEW.US,D,20091228,000000,3.72488,3.74399,3.72488,3.73154,161262.02863714,0
+STEW.US,D,20091229,000000,3.72488,3.74399,3.72488,3.73742,73893.269656436,0
+STEW.US,D,20091230,000000,3.73742,3.74399,3.6796,3.70528,170861.28687615,0
+STEW.US,D,20091231,000000,3.71155,3.71811,3.67244,3.67244,193649.32190062,0
+STEW.US,D,20100104,000000,3.66637,3.73154,3.66637,3.70528,347796.59419203,0
+STEW.US,D,20100105,000000,3.69881,3.72488,3.6796,3.71155,142044.12590203,0
+STEW.US,D,20100106,000000,3.71811,3.73154,3.70528,3.71155,52437.784723399,0
+STEW.US,D,20100107,000000,3.68587,3.73154,3.68587,3.71811,63515.500146548,0
+STEW.US,D,20100108,000000,3.73154,3.74399,3.71155,3.72488,99341.303217159,0
+STEW.US,D,20100111,000000,3.74399,3.75075,3.71811,3.72488,122100.76902068,0
+STEW.US,D,20100112,000000,3.71155,3.73742,3.71155,3.71155,174768.12784099,0
+STEW.US,D,20100113,000000,3.72488,3.75075,3.72488,3.73154,145530.59118719,0
+STEW.US,D,20100114,000000,3.73742,3.75075,3.72488,3.73742,61055.486156936,0
+STEW.US,D,20100115,000000,3.73742,3.75075,3.71155,3.71811,244706.60105457,0
+STEW.US,D,20100119,000000,3.72488,3.75742,3.72488,3.75075,163040.46264124,0
+STEW.US,D,20100120,000000,3.73742,3.77015,3.71811,3.76359,149713.94139765,0
+STEW.US,D,20100121,000000,3.77015,3.81592,3.77015,3.79613,199719.26102306,0
+STEW.US,D,20100122,000000,3.77653,3.78319,3.73742,3.73742,87015.72503611,0
+STEW.US,D,20100125,000000,3.77015,3.78946,3.74399,3.75075,84802.630741848,0
+STEW.US,D,20100126,000000,3.76359,3.78946,3.74399,3.74399,140349.35890214,0
+STEW.US,D,20100127,000000,3.82817,3.86061,3.78946,3.8223,445445.17106792,0
+STEW.US,D,20100128,000000,3.82817,3.8416,3.77653,3.82817,192632.05356895,0
+STEW.US,D,20100129,000000,3.82817,3.90002,3.82817,3.87414,278874.36898079,0
+STEW.US,D,20100201,000000,3.86708,3.86708,3.8024,3.8223,121221.24514717,0
+STEW.US,D,20100202,000000,3.8223,3.83494,3.80897,3.81592,102469.63291113,0
+STEW.US,D,20100203,000000,3.8223,3.84807,3.78946,3.78946,61267.714655417,0
+STEW.US,D,20100204,000000,3.8024,3.80897,3.60765,3.67244,221710.4188489,0
+STEW.US,D,20100205,000000,3.63373,3.68587,3.51014,3.6796,274801.21433685,0
+STEW.US,D,20100208,000000,3.69243,3.71155,3.65323,3.68587,135482.38804753,0
+STEW.US,D,20100209,000000,3.6796,3.75742,3.66637,3.74399,116115.51723177,0
+STEW.US,D,20100210,000000,3.75075,3.75075,3.72488,3.72488,68043.721667036,0
+STEW.US,D,20100211,000000,3.72488,3.77015,3.70528,3.76359,173221.30859244,0
+STEW.US,D,20100212,000000,3.74399,3.77653,3.71155,3.76359,103994.00491464,0
+STEW.US,D,20100216,000000,3.77653,3.85463,3.76359,3.80897,97625.109301554,0
+STEW.US,D,20100217,000000,3.8024,3.84807,3.8024,3.82817,76816.513157157,0
+STEW.US,D,20100218,000000,3.8223,3.85463,3.8223,3.84807,114245.25358889,0
+STEW.US,D,20100219,000000,3.8416,3.89316,3.83494,3.86061,104678.64588811,0
+STEW.US,D,20100222,000000,3.84807,3.89316,3.84807,3.86708,140626.88847708,0
+STEW.US,D,20100223,000000,3.87414,3.88061,3.81592,3.86061,80850.895286947,0
+STEW.US,D,20100224,000000,3.85463,3.90002,3.85463,3.89316,70890.440468785,0
+STEW.US,D,20100225,000000,3.86708,3.88061,3.8223,3.88061,78166.408847019,0
+STEW.US,D,20100226,000000,3.86708,3.91903,3.85463,3.90619,69411.983284651,0
+STEW.US,D,20100301,000000,3.90002,3.95137,3.88061,3.93903,94620.239455263,0
+STEW.US,D,20100302,000000,3.95137,4.01664,3.91903,3.96499,124783.21480196,0
+STEW.US,D,20100303,000000,3.95852,4.01018,3.94559,3.99753,143034.86567138,0
+STEW.US,D,20100304,000000,3.91315,4.03634,3.91315,3.96499,187472.24819962,0
+STEW.US,D,20100305,000000,3.97156,4.02997,3.96499,3.99753,103638.93031141,0
+STEW.US,D,20100308,000000,4.02341,4.05565,4.01664,4.05565,103242.02220608,0
+STEW.US,D,20100309,000000,4.06212,4.07496,4.01664,4.07496,84263.896861087,0
+STEW.US,D,20100310,000000,4.03634,4.10103,4.03634,4.07496,69183.429517055,0
+STEW.US,D,20100311,000000,4.08172,4.10103,4.03634,4.08848,100387.14076977,0
+STEW.US,D,20100312,000000,4.08848,4.1271,4.08172,4.11416,144093.96750515,0
+STEW.US,D,20100315,000000,4.09466,4.1271,4.06898,4.12044,126547.3641956,0
+STEW.US,D,20100316,000000,4.10769,4.1465,4.08172,4.13357,145864.2388747,0
+STEW.US,D,20100317,000000,4.12044,4.1271,4.08848,4.08848,87609.556700132,0
+STEW.US,D,20100318,000000,4.08172,4.10103,4.02341,4.04909,51505.203725263,0
+STEW.US,D,20100319,000000,4.06212,4.06212,4.02997,4.03634,35805.396484219,0
+STEW.US,D,20100322,000000,4.02341,4.06212,4.01018,4.05565,54142.755016489,0
+STEW.US,D,20100323,000000,4.05565,4.07496,4.05565,4.06212,37275.691033797,0
+STEW.US,D,20100324,000000,4.04909,4.08848,4.04242,4.07496,46009.710009772,0
+STEW.US,D,20100325,000000,4.07496,4.11416,4.06898,4.08848,77783.78535216,0
+STEW.US,D,20100326,000000,4.08172,4.08848,4.06212,4.08172,21660.571126282,0
+STEW.US,D,20100329,000000,4.07496,4.07496,4.04909,4.05565,61919.705090657,0
+STEW.US,D,20100330,000000,4.07496,4.07496,4.05565,4.06212,67918.221160722,0
+STEW.US,D,20100331,000000,4.04242,4.07496,4.02341,4.04909,56816.017833902,0
+STEW.US,D,20100401,000000,4.04242,4.09466,4.04242,4.04909,36482.895152449,0
+STEW.US,D,20100405,000000,4.06898,4.09466,4.02997,4.06898,72700.504681796,0
+STEW.US,D,20100406,000000,4.07496,4.07496,4.05565,4.07496,32452.594339937,0
+STEW.US,D,20100407,000000,4.04909,4.23088,4.03634,4.04242,40063.230735007,0
+STEW.US,D,20100408,000000,4.06212,4.06898,3.95852,4.06212,88567.645931258,0
+STEW.US,D,20100409,000000,4.01018,4.06898,4.01018,4.02997,90074.672336341,0
+STEW.US,D,20100412,000000,4.04909,4.06212,4.02997,4.03634,60944.270261097,0
+STEW.US,D,20100413,000000,4.01664,4.02997,3.9842,4.01018,116468.55117635,0
+STEW.US,D,20100414,000000,4.01664,4.02341,3.99753,4.01018,199149.9172627,0
+STEW.US,D,20100415,000000,4.0039,4.01664,4.0039,4.01018,67267.251054802,0
+STEW.US,D,20100416,000000,4.01018,4.01018,3.86708,3.93903,143395.04192121,0
+STEW.US,D,20100419,000000,3.88698,3.93246,3.88698,3.90619,112878.0123006,0
+STEW.US,D,20100420,000000,3.91903,3.93903,3.91315,3.93246,77156.282820591,0
+STEW.US,D,20100421,000000,3.9256,3.93903,3.90619,3.90619,70734.330082883,0
+STEW.US,D,20100422,000000,3.89316,3.91315,3.88061,3.88698,65712.269171697,0
+STEW.US,D,20100423,000000,3.88061,3.93903,3.88061,3.93246,35305.435117604,0
+STEW.US,D,20100426,000000,3.91903,3.9256,3.88061,3.90002,205198.42946943,0
+STEW.US,D,20100427,000000,3.87414,3.90002,3.8416,3.8416,81367.181922676,0
+STEW.US,D,20100428,000000,3.86061,3.86708,3.8416,3.85463,188800.71697377,0
+STEW.US,D,20100429,000000,3.86061,3.90619,3.86061,3.89316,115949.20355267,0
+STEW.US,D,20100430,000000,3.88698,3.90002,3.85463,3.86061,141394.17612543,0
+STEW.US,D,20100503,000000,3.85463,3.91315,3.85463,3.90002,94636.564724377,0
+STEW.US,D,20100504,000000,3.88061,3.88061,3.83494,3.84807,95221.213424521,0
+STEW.US,D,20100505,000000,3.8024,3.8024,3.72488,3.77653,142653.26250585,0
+STEW.US,D,20100506,000000,3.75742,3.76359,3.17966,3.56914,350863.70412681,0
+STEW.US,D,20100507,000000,3.54944,3.64039,3.42615,3.56248,174660.99326243,0
+STEW.US,D,20100510,000000,3.89316,3.89316,3.71155,3.74399,119228.54198594,0
+STEW.US,D,20100511,000000,3.69881,3.77015,3.69881,3.74399,47937.11209454,0
+STEW.US,D,20100512,000000,3.75075,3.78946,3.73154,3.75075,33213.760012376,0
+STEW.US,D,20100513,000000,3.73154,3.78319,3.72488,3.72488,37520.570070507,0
+STEW.US,D,20100514,000000,3.71811,3.71811,3.64039,3.64039,119554.02703889,0
+STEW.US,D,20100517,000000,3.62746,3.69881,3.59512,3.64666,73513.707149536,0
+STEW.US,D,20100518,000000,3.65999,3.6796,3.62746,3.64666,104962.29743896,0
+STEW.US,D,20100519,000000,3.59512,3.67244,3.51014,3.60765,207771.70001352,0
+STEW.US,D,20100520,000000,3.5365,3.54268,3.43282,3.45202,225278.51047962,0
+STEW.US,D,20100521,000000,3.34196,3.5365,3.27061,3.50426,193955.42069651,0
+STEW.US,D,20100524,000000,3.47153,3.54268,3.47153,3.49113,42620.176009983,0
+STEW.US,D,20100525,000000,3.42615,3.44545,3.32256,3.44545,206554.44713521,0
+STEW.US,D,20100526,000000,3.47153,3.51014,3.41968,3.44545,45152.633381289,0
+STEW.US,D,20100527,000000,3.49113,3.56914,3.4779,3.55591,119320.37162471,0
+STEW.US,D,20100528,000000,3.54268,3.54268,3.51014,3.53053,66662.195768266,0
+STEW.US,D,20100601,000000,3.47153,3.53053,3.47153,3.517,116470.591835,0
+STEW.US,D,20100602,000000,3.4779,3.55591,3.47153,3.54268,117253.18442315,0
+STEW.US,D,20100603,000000,3.58845,3.58845,3.52327,3.53053,61456.475579548,0
+STEW.US,D,20100604,000000,3.47153,3.49113,3.42615,3.43928,76459.397895288,0
+STEW.US,D,20100607,000000,3.44545,3.45849,3.3548,3.40048,35935.998637131,0
+STEW.US,D,20100608,000000,3.38723,3.44545,3.36137,3.43928,81863.061972013,0
+STEW.US,D,20100609,000000,3.44545,3.49749,3.42615,3.42615,68997.729580884,0
+STEW.US,D,20100610,000000,3.44545,3.49113,3.41968,3.46555,84659.784637101,0
+STEW.US,D,20100611,000000,3.42615,3.51014,3.42615,3.48446,81303.92150486,0
+STEW.US,D,20100614,000000,3.50426,3.54944,3.50426,3.52327,72168.913106273,0
+STEW.US,D,20100615,000000,3.53053,3.60148,3.53053,3.59512,76951.196627347,0
+STEW.US,D,20100616,000000,3.57541,3.60148,3.55591,3.58845,40388.715787967,0
+STEW.US,D,20100617,000000,3.58179,3.60148,3.58179,3.58845,58654.651267863,0
+STEW.US,D,20100618,000000,3.56248,3.6208,3.56248,3.6208,54213.157739543,0
+STEW.US,D,20100621,000000,3.65323,3.67244,3.6208,3.64039,189169.05585815,0
+STEW.US,D,20100622,000000,3.60765,3.63373,3.58845,3.60148,65854.094947124,0
+STEW.US,D,20100623,000000,3.58179,3.60148,3.53053,3.60148,44461.870431903,0
+STEW.US,D,20100624,000000,3.57541,3.60765,3.55591,3.57541,50199.182196145,0
+STEW.US,D,20100625,000000,3.57541,3.60765,3.56914,3.59512,11278.720299116,0
+STEW.US,D,20100628,000000,3.58179,3.63373,3.58179,3.62746,16706.872279511,0
+STEW.US,D,20100629,000000,3.54268,3.56248,3.517,3.5365,66402.011791762,0
+STEW.US,D,20100630,000000,3.51014,3.56248,3.51014,3.53053,31691.428667498,0
+STEW.US,D,20100701,000000,3.50426,3.54268,3.44545,3.4779,296156.70699657,0
+STEW.US,D,20100702,000000,3.4779,3.50426,3.46555,3.48446,43491.537248941,0
+STEW.US,D,20100706,000000,3.53053,3.56248,3.45849,3.48446,74481.999673859,0
+STEW.US,D,20100707,000000,3.50426,3.58845,3.50426,3.58845,59652.533342454,0
+STEW.US,D,20100708,000000,3.60148,3.63373,3.58179,3.60765,100642.22309968,0
+STEW.US,D,20100709,000000,3.58845,3.61452,3.58845,3.61452,51578.667436275,0
+STEW.US,D,20100712,000000,3.59512,3.62746,3.59512,3.62746,30126.243491196,0
+STEW.US,D,20100713,000000,3.65323,3.69243,3.65323,3.69243,66355.07664306,0
+STEW.US,D,20100714,000000,3.70528,3.70528,3.65999,3.68587,88409.494886717,0
+STEW.US,D,20100715,000000,3.67244,3.67244,3.64666,3.66637,20712.685188352,0
+STEW.US,D,20100716,000000,3.64666,3.65323,3.60148,3.60148,64880.700776204,0
+STEW.US,D,20100719,000000,3.59512,3.64039,3.58845,3.62746,37879.725991014,0
+STEW.US,D,20100720,000000,3.57541,3.65999,3.57541,3.65323,15870.20223742,0
+STEW.US,D,20100721,000000,3.65323,3.65323,3.62746,3.62746,79064.298648287,0
+STEW.US,D,20100722,000000,3.63373,3.69881,3.63373,3.68587,99490.271297825,0
+STEW.US,D,20100723,000000,3.67244,3.71155,3.67244,3.70528,91581.698741425,0
+STEW.US,D,20100726,000000,3.67244,3.73742,3.67244,3.72488,117224.6152022,0
+STEW.US,D,20100727,000000,3.72488,3.74399,3.70528,3.70528,38854.140491254,0
+STEW.US,D,20100728,000000,3.6796,3.69881,3.67244,3.67244,71575.081442252,0
+STEW.US,D,20100729,000000,3.67244,3.68587,3.65323,3.6796,44653.692343993,0
+STEW.US,D,20100730,000000,3.63373,3.70528,3.63373,3.70528,62239.068167699,0
+STEW.US,D,20100802,000000,3.71155,3.78319,3.70528,3.78319,118657.15756695,0
+STEW.US,D,20100803,000000,3.77015,3.78319,3.75075,3.75742,19864.791523745,0
+STEW.US,D,20100804,000000,3.76359,3.78319,3.75742,3.76359,16432.403692533,0
+STEW.US,D,20100805,000000,3.74399,3.78319,3.71811,3.78319,60060.665070304,0
+STEW.US,D,20100806,000000,3.77653,3.82817,3.74399,3.78946,188121.1776469,0
+STEW.US,D,20100809,000000,3.81592,3.8223,3.76359,3.8223,122701.74298993,0
+STEW.US,D,20100810,000000,3.77653,3.80897,3.77015,3.80897,51180.739001622,0
+STEW.US,D,20100811,000000,3.75075,3.76359,3.6796,3.69881,91330.697728797,0
+STEW.US,D,20100812,000000,3.68587,3.71811,3.67244,3.69243,101477.87281246,0
+STEW.US,D,20100813,000000,3.66637,3.70528,3.66637,3.68587,36501.261080203,0
+STEW.US,D,20100816,000000,3.67244,3.71811,3.67244,3.6796,35627.859182605,0
+STEW.US,D,20100817,000000,3.6796,3.77015,3.6796,3.74399,62066.632512683,0
+STEW.US,D,20100818,000000,3.73154,3.75742,3.72488,3.75075,63436.934788937,0
+STEW.US,D,20100819,000000,3.73742,3.73742,3.59512,3.64666,106372.39255869,0
+STEW.US,D,20100820,000000,3.61452,3.64666,3.61452,3.63373,77184.85204154,0
+STEW.US,D,20100823,000000,3.69243,3.74399,3.69243,3.69881,73675.939511357,0
+STEW.US,D,20100824,000000,3.65323,3.70528,3.64666,3.69243,37448.126688812,0
+STEW.US,D,20100825,000000,3.62746,3.73742,3.6208,3.73742,121067.1754199,0
+STEW.US,D,20100826,000000,3.75742,3.76359,3.69881,3.76359,103632.8083355,0
+STEW.US,D,20100827,000000,3.77653,3.78946,3.73154,3.77653,18743.449601479,0
+STEW.US,D,20100830,000000,3.74399,3.77015,3.71155,3.74399,86616.776272138,0
+STEW.US,D,20100831,000000,3.71811,3.75742,3.69881,3.74399,53336.694853986,0
+STEW.US,D,20100901,000000,3.77015,3.82817,3.75742,3.8024,115460.46580857,0
+STEW.US,D,20100902,000000,3.81592,3.83494,3.81592,3.8223,74337.112910472,0
+STEW.US,D,20100903,000000,3.84807,3.86708,3.82817,3.8416,131454.12789366,0
+STEW.US,D,20100907,000000,3.8416,3.86061,3.80897,3.81592,85676.032639446,0
+STEW.US,D,20100908,000000,3.56914,3.87414,3.56914,3.8416,112138.27354388,0
+STEW.US,D,20100909,000000,3.88061,3.88061,3.84807,3.85463,65817.363091618,0
+STEW.US,D,20100910,000000,3.87414,3.87414,3.84807,3.84807,34724.867734739,0
+STEW.US,D,20100913,000000,3.87414,3.9256,3.87414,3.89316,273199.29730505,0
+STEW.US,D,20100914,000000,3.91315,3.91903,3.90002,3.90619,52092.913413366,0
+STEW.US,D,20100915,000000,3.90619,3.9256,3.90002,3.91315,74685.045208463,0
+STEW.US,D,20100916,000000,3.90619,3.93246,3.90002,3.90619,81210.051207454,0
+STEW.US,D,20100917,000000,3.93246,3.95852,3.90619,3.91903,53393.833295885,0
+STEW.US,D,20100920,000000,3.93246,4.01018,3.93246,3.99753,72661.732167651,0
+STEW.US,D,20100921,000000,3.99753,4.03634,3.9842,4.01018,100969.74881128,0
+STEW.US,D,20100922,000000,4.01018,4.03634,3.97774,3.99057,80349.913591012,0
+STEW.US,D,20100923,000000,3.97774,4.0039,3.96499,3.96499,44866.941171794,0
+STEW.US,D,20100924,000000,4.0039,4.02997,4.0039,4.01664,37093.052085584,0
+STEW.US,D,20100927,000000,4.02341,4.02341,3.97774,3.99057,89679.804889648,0
+STEW.US,D,20100928,000000,4.02341,4.02997,3.96499,4.01018,67258.068090926,0
+STEW.US,D,20100929,000000,4.01018,4.02341,3.99057,4.01018,47973.843950047,0
+STEW.US,D,20100930,000000,4.03634,4.08848,4.01018,4.02341,141658.44141921,0
+STEW.US,D,20101001,000000,4.03634,4.08172,4.03634,4.06898,43400.727939495,0
+STEW.US,D,20101004,000000,4.04909,4.06898,4.01664,4.02341,44300.658399403,0
+STEW.US,D,20101005,000000,4.06898,4.1271,4.05565,4.1271,75761.492640666,0
+STEW.US,D,20101006,000000,4.08848,4.1271,4.08848,4.09466,64159.32794723,0
+STEW.US,D,20101007,000000,4.11416,4.11416,4.09466,4.10769,6168.9110664422,0
+STEW.US,D,20101008,000000,3.95137,4.12044,3.93903,4.11416,40469.321804218,0
+STEW.US,D,20101011,000000,4.10103,4.11416,4.08172,4.09466,28315.158948865,0
+STEW.US,D,20101012,000000,4.10769,4.12044,4.08172,4.12044,19947.438198635,0
+STEW.US,D,20101013,000000,4.1271,4.15944,4.1271,4.15288,49387.000057725,0
+STEW.US,D,20101014,000000,4.14004,4.14004,4.09466,4.10769,43723.152004496,0
+STEW.US,D,20101015,000000,4.11416,4.15288,4.07496,4.15288,33450.476414529,0
+STEW.US,D,20101018,000000,4.17884,4.17884,4.1271,4.13357,58926.058866882,0
+STEW.US,D,20101019,000000,4.12044,4.13357,4.06898,4.08172,38983.722314845,0
+STEW.US,D,20101020,000000,4.08172,4.14004,4.06212,4.1271,86663.71142084,0
+STEW.US,D,20101021,000000,4.1465,4.15944,4.11416,4.14004,46597.419697875,0
+STEW.US,D,20101022,000000,4.14004,4.1465,4.12044,4.14004,29195.7031517,0
+STEW.US,D,20101025,000000,4.15288,4.15944,4.12044,4.1271,58718.932014999,0
+STEW.US,D,20101026,000000,4.1271,4.1271,4.08848,4.10769,40866.22990955,0
+STEW.US,D,20101027,000000,4.06212,4.08848,4.06212,4.08848,14764.165254949,0
+STEW.US,D,20101028,000000,4.10103,4.11416,4.06898,4.07496,180277.90616695,0
+STEW.US,D,20101029,000000,4.07496,4.09466,4.06898,4.08172,80399.909727674,0
+STEW.US,D,20101101,000000,4.08172,4.12044,4.06212,4.06898,81727.358172504,0
+STEW.US,D,20101102,000000,4.08172,4.12044,4.08172,4.12044,79667.313276184,0
+STEW.US,D,20101103,000000,4.1465,4.1465,4.10103,4.11416,85144.441063922,0
+STEW.US,D,20101104,000000,4.1271,4.18541,4.1271,4.18541,42487.533198432,0
+STEW.US,D,20101105,000000,4.17228,4.19825,4.15944,4.16601,36025.787617258,0
+STEW.US,D,20101108,000000,4.1465,4.20462,4.13357,4.19825,35598.269632336,0
+STEW.US,D,20101109,000000,4.20462,4.21139,4.1465,4.15944,73034.152369314,0
+STEW.US,D,20101110,000000,4.18541,4.18541,4.12044,4.15288,26895.880865269,0
+STEW.US,D,20101111,000000,4.1271,4.15944,4.1271,4.14004,7309.639245781,0
+STEW.US,D,20101112,000000,4.1271,4.14004,4.10103,4.11416,51563.362496481,0
+STEW.US,D,20101115,000000,4.09466,4.14004,4.09466,4.10103,109186.4608222,0
+STEW.US,D,20101116,000000,4.07496,4.08848,4.02997,4.03634,90125.688802323,0
+STEW.US,D,20101117,000000,4.05565,4.06212,3.99753,4.06212,41881.457582576,0
+STEW.US,D,20101118,000000,4.06898,4.11416,4.06212,4.06898,32409.740508513,0
+STEW.US,D,20101119,000000,4.08172,4.09466,4.06898,4.09466,50812.400117238,0
+STEW.US,D,20101122,000000,4.06212,4.09466,4.05565,4.08172,17719.038964577,0
+STEW.US,D,20101123,000000,4.07496,4.07496,4.02997,4.02997,26644.879852642,0
+STEW.US,D,20101124,000000,4.02341,4.08848,4.01664,4.08848,62438.032385026,0
+STEW.US,D,20101126,000000,4.05565,4.06898,4.05565,4.06898,8616.6811042184,0
+STEW.US,D,20101129,000000,4.06212,4.06212,4.02341,4.05565,27906.006891696,0
+STEW.US,D,20101130,000000,4.02341,4.04242,3.99057,4.02341,33063.771602392,0
+STEW.US,D,20101201,000000,4.04242,4.09466,4.04242,4.08848,43542.553714923,0
+STEW.US,D,20101202,000000,4.06898,4.12044,4.06898,4.10769,38116.442393166,0
+STEW.US,D,20101203,000000,4.10103,4.10769,4.05565,4.10103,70436.393921553,0
+STEW.US,D,20101206,000000,4.08172,4.08848,4.05565,4.08848,68230.441932527,0
+STEW.US,D,20101207,000000,4.10103,4.10769,4.08172,4.08172,48826.839261252,0
+STEW.US,D,20101208,000000,4.08172,4.08848,4.05565,4.08848,42622.216668623,0
+STEW.US,D,20101209,000000,4.08848,4.08848,4.04909,4.07496,52881.627977435,0
+STEW.US,D,20101210,000000,4.06898,4.08848,4.05565,4.08848,68105.961755533,0
+STEW.US,D,20101213,000000,4.06212,4.08848,4.02997,4.02997,99608.629498901,0
+STEW.US,D,20101214,000000,4.01664,4.05565,4.01664,4.04242,48962.543060761,0
+STEW.US,D,20101215,000000,4.02341,4.04909,4.01664,4.02341,45771.973278299,0
+STEW.US,D,20101216,000000,4.01018,4.05565,4.01018,4.05565,39844.880260608,0
+STEW.US,D,20101217,000000,4.03634,4.04909,4.02997,4.03634,35438.077929155,0
+STEW.US,D,20101220,000000,4.02997,4.03634,4.01018,4.01664,42457.943648163,0
+STEW.US,D,20101221,000000,4.02997,4.05565,4.02997,4.04909,36457.386919458,0
+STEW.US,D,20101222,000000,4.04909,4.07496,4.03634,4.07496,19528.08284827,0
+STEW.US,D,20101223,000000,4.03634,4.04909,4.02341,4.04909,82052.843225464,0
+STEW.US,D,20101227,000000,4.04909,4.04909,3.99753,4.03634,20072.938704949,0
+STEW.US,D,20101228,000000,4.04909,4.04909,4.02341,4.04242,47587.139137909,0
+STEW.US,D,20101229,000000,4.05565,4.05565,4.01664,4.04242,62720.663606561,0
+STEW.US,D,20101230,000000,4.02997,4.03634,4.01018,4.01018,58376.101363606,0
+STEW.US,D,20101231,000000,4.02311,4.04947,3.97019,4.04252,55668.147349326,0
+STEW.US,D,20110103,000000,4.05565,4.10103,4.04242,4.04909,79134.701371341,0
+STEW.US,D,20110104,000000,4.07496,4.08848,4.04242,4.06212,39756.111609801,0
+STEW.US,D,20110105,000000,4.04909,4.10103,4.02997,4.06898,51299.097202698,0
+STEW.US,D,20110106,000000,4.05565,4.08172,4.04909,4.05565,89981.822368256,0
+STEW.US,D,20110107,000000,4.07496,4.07496,4.03634,4.05565,20823.901084191,0
+STEW.US,D,20110110,000000,4.06212,4.06212,4.02341,4.05565,25033.779856957,0
+STEW.US,D,20110111,000000,4.04909,4.07496,4.04909,4.06212,24718.498097193,0
+STEW.US,D,20110112,000000,4.10769,4.12044,4.08172,4.10769,100368.77484202,0
+STEW.US,D,20110113,000000,4.08848,4.12044,4.08848,4.10103,22327.866501316,0
+STEW.US,D,20110114,000000,4.09466,4.1465,4.07496,4.13357,49282.926467123,0
+STEW.US,D,20110118,000000,4.13357,4.15944,4.10769,4.1465,28800.835705005,0
+STEW.US,D,20110119,000000,4.1271,4.1271,4.07496,4.07496,40617.269555563,0
+STEW.US,D,20110120,000000,4.06212,4.08848,4.01664,4.06898,169791.98174918,0
+STEW.US,D,20110121,000000,4.05565,4.10103,4.05565,4.08172,36013.543665422,0
+STEW.US,D,20110124,000000,4.09466,4.16601,4.07496,4.14004,171040.8648364,0
+STEW.US,D,20110125,000000,4.14004,4.15288,4.10103,4.1465,86355.571966315,0
+STEW.US,D,20110126,000000,4.15944,4.21139,4.15944,4.19198,74392.210693732,0
+STEW.US,D,20110127,000000,4.15944,4.20462,4.15944,4.18541,68726.321981864,0
+STEW.US,D,20110128,000000,4.17884,4.19198,4.13357,4.13357,76387.974842915,0
+STEW.US,D,20110131,000000,4.16239,4.16239,4.10936,4.15562,55637.537469737,0
+STEW.US,D,20110201,000000,4.15944,4.21139,4.15944,4.19825,94635.544395057,0
+STEW.US,D,20110202,000000,4.20462,4.21785,4.17884,4.21139,73303.519309694,0
+STEW.US,D,20110203,000000,4.20462,4.23088,4.18541,4.23088,35483.992748538,0
+STEW.US,D,20110204,000000,4.20462,4.21785,4.17884,4.21785,77735.829874137,0
+STEW.US,D,20110207,000000,4.19825,4.31528,4.19825,4.31528,186367.23154647,0
+STEW.US,D,20110208,000000,4.2892,4.35419,4.2892,4.34762,164854.60817153,0
+STEW.US,D,20110209,000000,4.32831,4.36045,4.24383,4.34762,247572.70611339,0
+STEW.US,D,20110210,000000,4.32831,4.36045,4.29567,4.33488,86726.971838658,0
+STEW.US,D,20110211,000000,4.34762,4.37986,4.33488,4.37986,127658.50282467,0
+STEW.US,D,20110214,000000,4.35419,4.38672,4.31528,4.37359,134102.90280741,0
+STEW.US,D,20110215,000000,4.34104,4.37986,4.32831,4.37986,338437.11334311,0
+STEW.US,D,20110216,000000,4.37986,4.39986,4.36752,4.39328,225890.7080714,0
+STEW.US,D,20110218,000000,4.44504,4.50992,4.44504,4.46453,124463.85172492,0
+STEW.US,D,20110222,000000,4.44504,4.44504,4.34104,4.37986,261166.55363873,0
+STEW.US,D,20110223,000000,4.35419,4.40603,4.33488,4.34762,96155.835081296,0
+STEW.US,D,20110224,000000,4.31528,4.36045,4.27009,4.28254,85827.041378749,0
+STEW.US,D,20110225,000000,4.29567,4.32831,4.29567,4.31528,11366.468620603,0
+STEW.US,D,20110228,000000,4.31528,4.36045,4.31528,4.34762,58665.874890378,0
+STEW.US,D,20110301,000000,4.35419,4.35419,4.29567,4.30233,55914.046715355,0
+STEW.US,D,20110302,000000,4.28254,4.30233,4.27637,4.27637,65280.669869496,0
+STEW.US,D,20110303,000000,4.29567,4.33488,4.29567,4.33488,20668.811027608,0
+STEW.US,D,20110304,000000,4.34104,4.36752,4.32155,4.32831,148419.14349104,0
+STEW.US,D,20110307,000000,4.32155,4.33488,4.29567,4.31528,30831.291051056,0
+STEW.US,D,20110308,000000,4.30233,4.32831,4.27637,4.32155,36413.512758715,0
+STEW.US,D,20110309,000000,4.3089,4.31528,4.28254,4.3089,27766.221774908,0
+STEW.US,D,20110310,000000,4.29567,4.29567,4.23088,4.23088,34849.347911732,0
+STEW.US,D,20110311,000000,4.21785,4.24383,4.21785,4.24383,23837.953894359,0
+STEW.US,D,20110314,000000,4.23088,4.25049,4.17884,4.19198,38811.28665983,0
+STEW.US,D,20110315,000000,4.16601,4.17884,4.1271,4.17228,114828.88195972,0
+STEW.US,D,20110316,000000,4.17228,4.17228,4.07496,4.13357,62442.113702305,0
+STEW.US,D,20110317,000000,4.15944,4.21785,4.15944,4.21785,32624.009665634,0
+STEW.US,D,20110318,000000,4.24383,4.25686,4.21785,4.23088,17852.702105448,0
+STEW.US,D,20110321,000000,4.25049,4.31528,4.22481,4.31528,99516.799860135,0
+STEW.US,D,20110322,000000,4.3089,4.32155,4.25049,4.27637,57973.071282355,0
+STEW.US,D,20110323,000000,4.25686,4.26284,4.22481,4.24383,50131.84046105,0
+STEW.US,D,20110324,000000,4.25686,4.26284,4.25049,4.25686,31965.897254477,0
+STEW.US,D,20110325,000000,4.24383,4.28254,4.24383,4.27637,57526.167040359,0
+STEW.US,D,20110328,000000,4.26284,4.31528,4.26284,4.29567,38619.46474774,0
+STEW.US,D,20110329,000000,4.29567,4.31528,4.27637,4.2892,30433.362616403,0
+STEW.US,D,20110330,000000,4.28254,4.3089,4.28254,4.2892,45186.304248835,0
+STEW.US,D,20110331,000000,4.2747,4.30753,4.24823,4.2747,61669.724407349,0
+STEW.US,D,20110401,000000,4.25049,4.28254,4.25049,4.25686,88946.188108838,0
+STEW.US,D,20110404,000000,4.25686,4.28254,4.24383,4.27637,38191.946762818,0
+STEW.US,D,20110405,000000,4.29567,4.29567,4.25686,4.26284,72137.282897364,0
+STEW.US,D,20110406,000000,4.27009,4.28254,4.25049,4.27009,36628.802245156,0
+STEW.US,D,20110407,000000,4.23726,4.26284,4.23726,4.25049,32971.941963626,0
+STEW.US,D,20110408,000000,4.27637,4.27637,4.21785,4.21785,26212.260221122,0
+STEW.US,D,20110411,000000,4.21785,4.26284,4.21785,4.21785,58408.751901834,0
+STEW.US,D,20110412,000000,4.20462,4.24383,4.19825,4.23088,41148.861131087,0
+STEW.US,D,20110413,000000,4.21785,4.24383,4.19825,4.23726,43941.502478895,0
+STEW.US,D,20110414,000000,4.22481,4.23726,4.20462,4.23726,27598.88776649,0
+STEW.US,D,20110415,000000,4.22481,4.25049,4.22481,4.23726,30328.268696482,0
+STEW.US,D,20110418,000000,4.21139,4.21139,4.15944,4.19825,39242.88596203,0
+STEW.US,D,20110419,000000,4.18541,4.21785,4.18541,4.19825,27351.96807114,0
+STEW.US,D,20110420,000000,4.22481,4.26284,4.22481,4.25686,62521.699389235,0
+STEW.US,D,20110421,000000,4.26284,4.28254,4.25686,4.27637,30636.408151008,0
+STEW.US,D,20110425,000000,4.25049,4.27009,4.20462,4.25686,159390.74466495,0
+STEW.US,D,20110426,000000,4.25686,4.2892,4.24383,4.27009,62117.648978664,0
+STEW.US,D,20110427,000000,4.27637,4.2892,4.26284,4.28254,31255.74804802,0
+STEW.US,D,20110428,000000,4.2892,4.3089,4.28254,4.3089,41493.732441119,0
+STEW.US,D,20110429,000000,4.28774,4.32733,4.28774,4.32057,60034.136507994,0
+STEW.US,D,20110502,000000,4.32155,4.32831,4.2892,4.29567,74249.364588985,0
+STEW.US,D,20110503,000000,4.30233,4.3089,4.25686,4.2892,53312.206950315,0
+STEW.US,D,20110504,000000,4.29567,4.29567,4.24383,4.25686,28332.504547299,0
+STEW.US,D,20110505,000000,4.25686,4.26284,4.21139,4.23088,71153.685433247,0
+STEW.US,D,20110506,000000,4.25686,4.3089,4.25049,4.29567,66348.954667141,0
+STEW.US,D,20110509,000000,4.30233,4.31528,4.27637,4.29567,38569.468611079,0
+STEW.US,D,20110510,000000,4.2892,4.32155,4.2892,4.32155,20278.024898193,0
+STEW.US,D,20110511,000000,4.3089,4.31528,4.25686,4.30233,63274.702427117,0
+STEW.US,D,20110512,000000,4.29567,4.29567,4.27009,4.29567,159468.28969324,0
+STEW.US,D,20110513,000000,4.30233,4.30233,4.23726,4.25049,28730.432981952,0
+STEW.US,D,20110516,000000,4.25049,4.28254,4.23726,4.24383,22505.40380293,0
+STEW.US,D,20110517,000000,4.21139,4.25049,4.19825,4.23726,129437.95715808,0
+STEW.US,D,20110518,000000,4.23726,4.28254,4.23726,4.28254,128857.38977522,0
+STEW.US,D,20110519,000000,4.27637,4.29567,4.26284,4.29567,64460.325096519,0
+STEW.US,D,20110520,000000,4.27637,4.2892,4.23088,4.26284,75646.195427549,0
+STEW.US,D,20110523,000000,4.21785,4.24383,4.19825,4.24383,44318.003997836,0
+STEW.US,D,20110524,000000,4.25049,4.25049,4.23088,4.23726,18246.549222823,0
+STEW.US,D,20110525,000000,4.25049,4.26284,4.23726,4.26284,69234.445983036,0
+STEW.US,D,20110526,000000,4.26284,4.27637,4.23088,4.27637,50264.483272601,0
+STEW.US,D,20110527,000000,4.28254,4.2892,4.26284,4.2892,43059.93794674,0
+STEW.US,D,20110531,000000,4.29567,4.3089,4.26284,4.3089,92558.153900305,0
+STEW.US,D,20110601,000000,4.27637,4.27637,4.22481,4.25049,94943.683849583,0
+STEW.US,D,20110602,000000,4.25049,4.27009,4.24383,4.25686,45399.553076637,0
+STEW.US,D,20110603,000000,4.23726,4.24383,4.22481,4.24383,16992.564489006,0
+STEW.US,D,20110606,000000,4.24383,4.24383,4.19198,4.22481,52101.076047923,0
+STEW.US,D,20110607,000000,4.23726,4.25049,4.22481,4.24383,73823.887262702,0
+STEW.US,D,20110608,000000,4.25049,4.25686,4.21139,4.23088,54887.595419814,0
+STEW.US,D,20110609,000000,4.24383,4.27009,4.23088,4.27009,73854.497142291,0
+STEW.US,D,20110610,000000,4.27009,4.27009,4.14004,4.21785,108273.26608114,0
+STEW.US,D,20110613,000000,4.20462,4.20462,4.08172,4.1465,114566.65732458,0
+STEW.US,D,20110614,000000,4.17228,4.21139,4.17228,4.17884,34271.841516826,0
+STEW.US,D,20110615,000000,4.16601,4.19198,4.08848,4.08848,80459.088828212,0
+STEW.US,D,20110616,000000,4.10769,4.12044,4.06898,4.08848,44770.00988643,0
+STEW.US,D,20110617,000000,4.10103,4.13357,4.08848,4.11416,34098.38553249,0
+STEW.US,D,20110620,000000,4.10103,4.1271,4.08848,4.10769,58062.860262481,0
+STEW.US,D,20110621,000000,4.12044,4.17884,4.12044,4.14004,31582.253430299,0
+STEW.US,D,20110622,000000,4.13357,4.15288,4.11416,4.15288,50574.663385766,0
+STEW.US,D,20110623,000000,4.13357,4.15288,4.06898,4.15288,52817.347230298,0
+STEW.US,D,20110624,000000,4.17228,4.17228,4.08848,4.09466,40790.725539899,0
+STEW.US,D,20110627,000000,4.10769,4.14004,4.08172,4.08172,86670.853726078,0
+STEW.US,D,20110628,000000,4.09466,4.11416,4.08848,4.09466,56861.932653285,0
+STEW.US,D,20110629,000000,4.11416,4.1465,4.11416,4.1465,74886.05008443,0
+STEW.US,D,20110630,000000,4.15562,4.20168,4.15562,4.20168,58049.595981327,0
+STEW.US,D,20110701,000000,4.20462,4.26284,4.19198,4.23726,48938.055157091,0
+STEW.US,D,20110705,000000,4.21785,4.24383,4.19825,4.21139,58938.302818718,0
+STEW.US,D,20110706,000000,4.20462,4.21139,4.17228,4.17884,57154.767168016,0
+STEW.US,D,20110707,000000,4.19198,4.23726,4.19198,4.21785,21735.055166614,0
+STEW.US,D,20110708,000000,4.19825,4.21785,4.18541,4.20462,25724.542806341,0
+STEW.US,D,20110711,000000,4.15944,4.16601,4.1465,4.1465,17550.684626839,0
+STEW.US,D,20110712,000000,4.1465,4.18541,4.1465,4.15288,50799.135836083,0
+STEW.US,D,20110713,000000,4.15944,4.21785,4.15944,4.19825,90779.719896201,0
+STEW.US,D,20110714,000000,4.20462,4.21139,4.15944,4.18541,34429.992561367,0
+STEW.US,D,20110715,000000,4.18541,4.20462,4.15944,4.19198,62142.136882335,0
+STEW.US,D,20110718,000000,4.19198,4.19198,4.13357,4.14004,45295.479486036,0
+STEW.US,D,20110719,000000,4.15288,4.17228,4.13357,4.15944,48409.524569526,0
+STEW.US,D,20110720,000000,4.17228,4.18541,4.1465,4.15288,38938.827824783,0
+STEW.US,D,20110721,000000,4.15288,4.21139,4.15288,4.17884,79001.03823047,0
+STEW.US,D,20110722,000000,4.17228,4.18541,4.17228,4.17228,26741.811138006,0
+STEW.US,D,20110725,000000,4.1465,4.17228,4.13357,4.1465,37294.05696155,0
+STEW.US,D,20110726,000000,4.14004,4.15288,4.11416,4.1465,50061.437737996,0
+STEW.US,D,20110727,000000,4.13357,4.14004,4.07496,4.08172,95916.057691185,0
+STEW.US,D,20110728,000000,4.09466,4.10103,4.01018,4.05565,71310.81614847,0
+STEW.US,D,20110729,000000,4.04909,4.06212,3.96499,4.06212,107531.48666578,0
+STEW.US,D,20110801,000000,4.10103,4.12044,4.01018,4.07496,83843.521181403,0
+STEW.US,D,20110802,000000,4.06212,4.07496,3.97774,4.01018,35255.438980943,0
+STEW.US,D,20110803,000000,3.99753,4.01664,3.93903,4.01664,67920.261819361,0
+STEW.US,D,20110804,000000,3.9842,3.9842,3.8416,3.84807,137438.35935325,0
+STEW.US,D,20110805,000000,3.90002,3.90002,3.77653,3.84807,75086.034631076,0
+STEW.US,D,20110808,000000,3.76359,3.76359,3.40664,3.45849,181091.10863469,0
+STEW.US,D,20110809,000000,3.47153,3.63373,3.44545,3.60148,132349.97703629,0
+STEW.US,D,20110810,000000,3.46555,3.59512,3.46555,3.51014,112715.77993878,0
+STEW.US,D,20110811,000000,3.5365,3.71811,3.5365,3.6796,60787.139545875,0
+STEW.US,D,20110812,000000,3.70528,3.73742,3.65323,3.65323,77298.108596019,0
+STEW.US,D,20110815,000000,3.73154,3.8024,3.71811,3.74399,113288.1846871,0
+STEW.US,D,20110816,000000,3.74399,3.77653,3.67244,3.75075,54617.208150114,0
+STEW.US,D,20110817,000000,3.75075,3.82817,3.72488,3.75075,75083.993972437,0
+STEW.US,D,20110818,000000,3.68587,3.69881,3.55591,3.56914,156716.46151821,0
+STEW.US,D,20110819,000000,3.59512,3.6208,3.56248,3.58845,172451.98028545,0
+STEW.US,D,20110822,000000,3.64039,3.66637,3.57541,3.60765,105978.54544131,0
+STEW.US,D,20110823,000000,3.64039,3.78946,3.63373,3.73154,71915.871435007,0
+STEW.US,D,20110824,000000,3.73742,3.77653,3.69881,3.75075,57315.979200517,0
+STEW.US,D,20110825,000000,3.76359,3.79613,3.66637,3.6796,111930.12636267,0
+STEW.US,D,20110826,000000,3.66637,3.77015,3.63373,3.71155,81761.029040051,0
+STEW.US,D,20110829,000000,3.73154,3.8223,3.73154,3.81592,128250.29383004,0
+STEW.US,D,20110830,000000,3.79613,3.84807,3.78946,3.8416,42715.066636708,0
+STEW.US,D,20110831,000000,3.85111,3.88413,3.79799,3.84434,55364.089212078,0
+STEW.US,D,20110901,000000,3.8223,3.90619,3.8223,3.86061,92394.901209165,0
+STEW.US,D,20110902,000000,3.80445,3.83121,3.79172,3.79799,49170.690241964,0
+STEW.US,D,20110906,000000,3.73742,3.77015,3.69243,3.75742,136971.04852487,0
+STEW.US,D,20110907,000000,3.79613,3.82817,3.78946,3.8223,79700.984143732,0
+STEW.US,D,20110908,000000,3.78319,3.79613,3.75075,3.76359,80438.682241819,0
+STEW.US,D,20110909,000000,3.71811,3.72488,3.67244,3.69881,79064.298648287,0
+STEW.US,D,20110912,000000,3.69881,3.69881,3.62746,3.6796,76322.673766459,0
+STEW.US,D,20110913,000000,3.67244,3.72488,3.67244,3.71155,36039.051898413,0
+STEW.US,D,20110914,000000,3.72488,3.75075,3.69881,3.72488,79860.155517593,0
+STEW.US,D,20110915,000000,3.73742,3.77015,3.71155,3.75742,60570.829730115,0
+STEW.US,D,20110916,000000,3.78946,3.78946,3.71155,3.75742,91961.261248325,0
+STEW.US,D,20110919,000000,3.68587,3.73154,3.61452,3.67244,157906.16550489,0
+STEW.US,D,20110920,000000,3.68587,3.71811,3.65323,3.6796,106618.29192471,0
+STEW.US,D,20110921,000000,3.68587,3.69881,3.58845,3.58845,81363.100605398,0
+STEW.US,D,20110922,000000,3.53053,3.53053,3.41968,3.51014,152476.99319518,0
+STEW.US,D,20110923,000000,3.49113,3.55591,3.45849,3.50426,78875.537724157,0
+STEW.US,D,20110926,000000,3.56248,3.64666,3.53053,3.64666,251613.2102191,0
+STEW.US,D,20110927,000000,3.69243,3.71811,3.6208,3.67244,92332.661120668,0
+STEW.US,D,20110928,000000,3.65999,3.69881,3.58179,3.58179,60293.300155177,0
+STEW.US,D,20110929,000000,3.65323,3.65323,3.54268,3.58179,27884.579975984,0
+STEW.US,D,20110930,000000,3.56003,3.586,3.5269,3.53984,30827.209733778,0
+STEW.US,D,20111003,000000,3.517,3.56914,3.44545,3.4779,68629.390696499,0
+STEW.US,D,20111004,000000,3.44545,3.52327,3.36137,3.517,324616.75270882,0
+STEW.US,D,20111005,000000,3.517,3.58179,3.51014,3.56914,53605.041465047,0
+STEW.US,D,20111006,000000,3.54268,3.62746,3.54268,3.62746,72886.204617968,0
+STEW.US,D,20111007,000000,3.61452,3.63373,3.56914,3.60765,34310.614030971,0
+STEW.US,D,20111010,000000,3.65999,3.72488,3.65999,3.72488,81511.048356743,0
+STEW.US,D,20111011,000000,3.69243,3.73154,3.64666,3.70528,37186.922382989,0
+STEW.US,D,20111012,000000,3.71155,3.78319,3.71155,3.75075,62401.30052952,0
+STEW.US,D,20111013,000000,3.73154,3.73742,3.69243,3.71811,13281.626753536,0
+STEW.US,D,20111014,000000,3.73154,3.79613,3.71811,3.72488,31868.965969113,0
+STEW.US,D,20111017,000000,3.72488,3.72488,3.64039,3.67244,59395.410353909,0
+STEW.US,D,20111018,000000,3.66637,3.75742,3.65323,3.75075,32904.600228531,0
+STEW.US,D,20111019,000000,3.81592,3.8223,3.75075,3.78319,127038.14259833,0
+STEW.US,D,20111020,000000,3.82817,3.86708,3.71811,3.80897,168782.87605208,0
+STEW.US,D,20111021,000000,3.83494,3.89316,3.8223,3.89316,61594.220037697,0
+STEW.US,D,20111024,000000,3.88061,3.9256,3.87414,3.88698,77396.060210703,0
+STEW.US,D,20111025,000000,3.88698,3.88698,3.77653,3.81592,41619.232947433,0
+STEW.US,D,20111026,000000,3.86061,3.88698,3.79613,3.86061,56947.640316133,0
+STEW.US,D,20111027,000000,3.97156,3.99057,3.91315,3.93246,138558.6809462,0
+STEW.US,D,20111028,000000,3.93246,3.95137,3.90002,3.91315,55717.123156667,0
+STEW.US,D,20111031,000000,3.89728,3.89728,3.85111,3.8709,76973.643872379,0
+STEW.US,D,20111101,000000,3.8024,3.8024,3.74399,3.76359,49754.318612789,0
+STEW.US,D,20111102,000000,3.79613,3.82817,3.74399,3.78946,127464.64025394,0
+STEW.US,D,20111103,000000,3.80897,3.86061,3.77653,3.86061,66990.741809185,0
+STEW.US,D,20111104,000000,3.81102,3.85111,3.80445,3.84434,22226.853898673,0
+STEW.US,D,20111107,000000,3.85463,3.85463,3.8223,3.83494,22186.040725888,0
+STEW.US,D,20111108,000000,3.8416,3.88698,3.80897,3.88698,58273.048102323,0
+STEW.US,D,20111109,000000,3.8223,3.8416,3.73154,3.77653,48564.614626108,0
+STEW.US,D,20111110,000000,3.8223,3.8223,3.75742,3.78946,61543.203571716,0
+STEW.US,D,20111111,000000,3.84807,3.86061,3.8223,3.82817,30592.533990265,0
+STEW.US,D,20111114,000000,3.82817,3.83494,3.74399,3.78319,41721.265879395,0
+STEW.US,D,20111115,000000,3.8024,3.83494,3.75742,3.78946,58479.154624888,0
+STEW.US,D,20111116,000000,3.75742,3.78319,3.73154,3.73154,16660.957460128,0
+STEW.US,D,20111117,000000,3.73154,3.75075,3.67244,3.68587,57386.381923571,0
+STEW.US,D,20111118,000000,3.71155,3.71811,3.63373,3.70528,45029.173533613,0
+STEW.US,D,20111121,000000,3.64666,3.68587,3.6208,3.66637,62458.438971418,0
+STEW.US,D,20111122,000000,3.63373,3.67244,3.63373,3.65323,25353.142933999,0
+STEW.US,D,20111123,000000,3.60148,3.65323,3.56914,3.60148,42097.767398336,0
+STEW.US,D,20111125,000000,3.60148,3.65999,3.56914,3.60765,75357.442230095,0
+STEW.US,D,20111128,000000,3.69881,3.75075,3.67244,3.73742,111884.21154329,0
+STEW.US,D,20111129,000000,3.72488,3.72488,3.6796,3.70528,53489.74425193,0
+STEW.US,D,20111130,000000,3.77819,3.83768,3.7585,3.82465,114702.36112409,0
+STEW.US,D,20111201,000000,3.80897,3.8223,3.77015,3.77015,57305.775907321,0
+STEW.US,D,20111202,000000,3.80897,3.83494,3.8024,3.8024,95935.443948258,0
+STEW.US,D,20111205,000000,3.81592,3.82817,3.79613,3.8024,103533.83639149,0
+STEW.US,D,20111206,000000,3.79172,3.81778,3.76466,3.79799,64235.852646202,0
+STEW.US,D,20111207,000000,3.78466,3.79799,3.7585,3.79799,42953.8236975,0
+STEW.US,D,20111208,000000,3.77819,3.77819,3.72537,3.72537,27050.970921851,0
+STEW.US,D,20111209,000000,3.72537,3.78466,3.72537,3.75183,142663.46579904,0
+STEW.US,D,20111212,000000,3.71811,3.71811,3.66637,3.68587,66249.982723138,0
+STEW.US,D,20111213,000000,3.71811,3.71811,3.65999,3.65999,79100.010174474,0
+STEW.US,D,20111214,000000,3.64039,3.65999,3.60148,3.6208,74967.67643,0
+STEW.US,D,20111215,000000,3.65323,3.65999,3.61452,3.64666,223479.66988913,0
+STEW.US,D,20111216,000000,3.66568,3.6792,3.63941,3.63941,49067.636980683,0
+STEW.US,D,20111219,000000,3.66637,3.66637,3.57541,3.58179,73792.257053793,0
+STEW.US,D,20111220,000000,3.64039,3.66637,3.6208,3.65323,191061.76674606,0
+STEW.US,D,20111221,000000,3.65911,3.66568,3.57326,3.63275,84752.634605187,0
+STEW.US,D,20111222,000000,3.64568,3.6792,3.63275,3.65911,147569.2091678,0
+STEW.US,D,20111223,000000,3.66568,3.69881,3.65911,3.68548,107749.83714018,0
+STEW.US,D,20111227,000000,3.69881,3.7585,3.68548,3.69881,290607.13582714,0
+STEW.US,D,20111228,000000,3.69881,3.72537,3.65911,3.67224,159327.48424713,0
+STEW.US,D,20111229,000000,3.70538,3.7382,3.67224,3.71184,131151.09008573,0
+STEW.US,D,20111230,000000,3.71841,3.80445,3.71841,3.79799,163909.78322155,0
+STEW.US,D,20120103,000000,3.83121,3.85757,3.78466,3.82465,181196.20255462,0
+STEW.US,D,20120104,000000,3.84434,3.84434,3.79172,3.81778,29346.711891004,0
+STEW.US,D,20120105,000000,3.82465,3.85757,3.79799,3.83768,96297.660856724,0
+STEW.US,D,20120106,000000,3.84434,3.86414,3.83121,3.83768,121735.49112425,0
+STEW.US,D,20120109,000000,3.83768,3.90394,3.83768,3.8709,89645.11369278,0
+STEW.US,D,20120110,000000,3.91051,3.9303,3.85757,3.89728,114998.25662677,0
+STEW.US,D,20120111,000000,3.91051,3.91051,3.84434,3.8709,84080.237583555,0
+STEW.US,D,20120112,000000,3.89728,3.89728,3.82465,3.89041,105055.14740705,0
+STEW.US,D,20120113,000000,3.85757,3.87728,3.80445,3.83768,91613.328950334,0
+STEW.US,D,20120117,000000,3.84434,3.89728,3.84434,3.86414,49955.323488755,0
+STEW.US,D,20120118,000000,3.83768,3.96362,3.83768,3.93697,271366.785847,0
+STEW.US,D,20120119,000000,3.91707,3.98989,3.91707,3.98989,74070.806958051,0
+STEW.US,D,20120120,000000,3.9499,4.0628,3.94383,3.99675,92773.443386745,0
+STEW.US,D,20120123,000000,3.99675,4.02311,3.98332,3.98989,91478.645480143,0
+STEW.US,D,20120124,000000,3.98989,3.98989,3.97019,3.97019,67886.590951814,0
+STEW.US,D,20120125,000000,3.97019,4.00332,3.9499,3.99675,56272.182306542,0
+STEW.US,D,20120126,000000,3.97019,4.00332,3.95656,3.95656,44093.531547519,0
+STEW.US,D,20120127,000000,3.97019,3.97019,3.88413,3.96362,157186.83333457,0
+STEW.US,D,20120130,000000,3.95656,3.98332,3.92344,3.97019,25358.244580597,0
+STEW.US,D,20120131,000000,4.00958,4.03634,3.99675,4.02311,185663.20431593,0
+STEW.US,D,20120201,000000,4.06928,4.09574,4.04947,4.06928,216213.90480409,0
+STEW.US,D,20120202,000000,4.0628,4.10191,4.0628,4.08251,112679.04808327,0
+STEW.US,D,20120203,000000,4.08956,4.1421,4.08956,4.1222,140386.09075765,0
+STEW.US,D,20120206,000000,4.08251,4.13543,4.08251,4.09574,50995.039065451,0
+STEW.US,D,20120207,000000,4.09574,4.18179,4.08251,4.15562,172209.14190738,0
+STEW.US,D,20120208,000000,4.15562,4.18835,4.1421,4.16239,166619.77789448,0
+STEW.US,D,20120209,000000,4.16826,4.16826,4.13543,4.14856,42146.743205678,0
+STEW.US,D,20120210,000000,4.14856,4.15562,4.10936,4.15562,325222.82832468,0
+STEW.US,D,20120213,000000,4.16239,4.21501,4.13543,4.19512,422028.61318257,0
+STEW.US,D,20120214,000000,4.18835,4.21501,4.16239,4.20168,199721.3016817,0
+STEW.US,D,20120215,000000,4.19512,4.19512,4.16239,4.16239,39505.110597174,0
+STEW.US,D,20120216,000000,4.16239,4.16826,4.11573,4.1421,270315.84664779,0
+STEW.US,D,20120217,000000,4.1421,4.17532,4.1421,4.14856,74113.660789474,0
+STEW.US,D,20120221,000000,4.1421,4.17532,4.1421,4.17532,157558.2332069,0
+STEW.US,D,20120222,000000,4.14856,4.18179,4.14856,4.17532,65473.512110905,0
+STEW.US,D,20120223,000000,4.17532,4.18179,4.15562,4.18179,70940.436605446,0
+STEW.US,D,20120224,000000,4.15562,4.21501,4.15562,4.21501,130679.69794007,0
+STEW.US,D,20120227,000000,4.16826,4.17532,4.11573,4.17532,390815.71896598,0
+STEW.US,D,20120228,000000,4.16826,4.17532,4.13543,4.16826,62522.719718554,0
+STEW.US,D,20120229,000000,4.14856,4.21501,4.14856,4.15562,142616.53065034,0
+STEW.US,D,20120301,000000,4.16239,4.17532,4.11573,4.16826,80953.948548229,0
+STEW.US,D,20120302,000000,4.16239,4.16826,4.14856,4.16826,78594.94716126,0
+STEW.US,D,20120305,000000,4.1421,4.15562,4.13543,4.14856,95386.5067743,0
+STEW.US,D,20120306,000000,4.12877,4.12877,4.09574,4.1222,65183.738584132,0
+STEW.US,D,20120307,000000,4.11573,4.1222,4.10191,4.11573,60646.334099768,0
+STEW.US,D,20120308,000000,4.13543,4.14856,4.10936,4.1421,92618.353330163,0
+STEW.US,D,20120309,000000,4.13543,4.17532,4.12877,4.16826,92832.622487283,0
+STEW.US,D,20120312,000000,4.16239,4.18179,4.1222,4.18179,26069.414116374,0
+STEW.US,D,20120313,000000,4.18835,4.22129,4.16826,4.21501,109949.66715328,0
+STEW.US,D,20120314,000000,4.21501,4.21501,4.14856,4.16826,61620.748600008,0
+STEW.US,D,20120315,000000,4.16239,4.18179,4.16239,4.17532,48856.428811521,0
+STEW.US,D,20120316,000000,4.18179,4.20168,4.17532,4.19512,64172.592228386,0
+STEW.US,D,20120319,000000,4.18835,4.20168,4.13543,4.18179,64903.148021236,0
+STEW.US,D,20120320,000000,4.16826,4.18835,4.16826,4.17532,31774.075342388,0
+STEW.US,D,20120321,000000,4.16826,4.17532,4.16239,4.16826,89644.093363461,0
+STEW.US,D,20120322,000000,4.16239,4.16826,4.12877,4.13543,36619.619281279,0
+STEW.US,D,20120323,000000,4.13543,4.15562,4.12877,4.15562,50468.549136526,0
+STEW.US,D,20120326,000000,4.15562,4.22814,4.15562,4.22129,198226.51922845,0
+STEW.US,D,20120327,000000,4.21501,4.21501,4.17532,4.17532,91584.759729384,0
+STEW.US,D,20120328,000000,4.18179,4.18179,4.15562,4.16239,50334.885995654,0
+STEW.US,D,20120329,000000,4.16239,4.16239,4.1421,4.14856,32990.307891379,0
+STEW.US,D,20120330,000000,4.13543,4.17532,4.13543,4.14856,46150.515455879,0
+STEW.US,D,20120402,000000,4.14856,4.20825,4.14856,4.20168,36737.977482355,0
+STEW.US,D,20120403,000000,4.17532,4.17532,4.13543,4.14856,196530.73189924,0
+STEW.US,D,20120404,000000,4.11573,4.14856,4.09574,4.11573,64081.782918939,0
+STEW.US,D,20120405,000000,4.11573,4.13543,4.09574,4.11573,44554.720399988,0
+STEW.US,D,20120409,000000,4.0628,4.08251,4.05604,4.07565,25287.841857543,0
+STEW.US,D,20120410,000000,4.06928,4.06928,3.99675,4.00332,86677.996031315,0
+STEW.US,D,20120411,000000,4.03634,4.05604,4.00332,4.02988,43173.194501219,0
+STEW.US,D,20120412,000000,4.03634,4.0628,4.03634,4.05604,44836.331292205,0
+STEW.US,D,20120413,000000,4.02988,4.03634,4.02311,4.02311,5586.3030249373,0
+STEW.US,D,20120416,000000,4.05604,4.05604,3.99675,3.99675,203674.05746592,0
+STEW.US,D,20120417,000000,4.03634,4.0628,4.00958,4.05604,43463.988357312,0
+STEW.US,D,20120418,000000,4.04252,4.04947,4.00958,4.03634,74530.9754812,0
+STEW.US,D,20120419,000000,4.02988,4.02988,3.99675,4.00332,31577.151783701,0
+STEW.US,D,20120420,000000,4.00332,4.01615,4.00332,4.00958,28951.84444431,0
+STEW.US,D,20120423,000000,3.98989,3.98989,3.95656,3.96362,128394.16026411,0
+STEW.US,D,20120424,000000,3.9499,3.98332,3.9499,3.98332,89078.830920389,0
+STEW.US,D,20120425,000000,3.98989,4.01615,3.98989,4.01615,30677.221323793,0
+STEW.US,D,20120426,000000,3.98989,4.03634,3.97656,4.03634,16712.994255429,0
+STEW.US,D,20120427,000000,4.02311,4.03634,4.00958,4.02311,38822.510282346,0
+STEW.US,D,20120430,000000,3.97019,4.04252,3.97019,4.00332,80965.172170745,0
+STEW.US,D,20120501,000000,4.00958,4.05604,4.00958,4.03634,74676.882573907,0
+STEW.US,D,20120502,000000,4.02988,4.02988,3.98989,4.00958,55481.427083834,0
+STEW.US,D,20120503,000000,4.00332,4.01615,3.94383,3.98332,102094.1517215,0
+STEW.US,D,20120504,000000,3.97656,3.97656,3.94383,3.9499,10443.070586344,0
+STEW.US,D,20120507,000000,3.93697,3.98989,3.93697,3.97656,58990.339614019,0
+STEW.US,D,20120508,000000,3.9499,3.96362,3.91051,3.96362,144603.11183565,0
+STEW.US,D,20120509,000000,3.91707,3.9499,3.89041,3.94383,74621.784790647,0
+STEW.US,D,20120510,000000,3.97019,3.97019,3.93697,3.96362,58831.168240158,0
+STEW.US,D,20120511,000000,3.93697,3.97656,3.91707,3.93697,60421.861649451,0
+STEW.US,D,20120514,000000,3.90394,3.91051,3.89041,3.90394,14736.616363319,0
+STEW.US,D,20120515,000000,3.91051,3.92344,3.85111,3.87728,217558.69884735,0
+STEW.US,D,20120516,000000,3.72537,3.90394,3.72537,3.88413,114507.47822404,0
+STEW.US,D,20120517,000000,3.8709,3.91707,3.81778,3.82465,87922.797801256,0
+STEW.US,D,20120518,000000,3.82465,3.82465,3.74497,3.74497,117508.26675306,0
+STEW.US,D,20120521,000000,3.76466,3.80445,3.76466,3.79172,59266.848859636,0
+STEW.US,D,20120522,000000,3.81102,3.83121,3.77163,3.78466,59034.213774763,0
+STEW.US,D,20120523,000000,3.77163,3.79799,3.71841,3.79172,115150.28569541,0
+STEW.US,D,20120524,000000,3.77163,3.83121,3.7585,3.78466,71459.784229134,0
+STEW.US,D,20120525,000000,3.77163,3.79799,3.7585,3.79172,136048.67081993,0
+STEW.US,D,20120529,000000,3.79799,3.81778,3.77819,3.81778,128296.20864943,0
+STEW.US,D,20120530,000000,3.77819,3.77819,3.7382,3.77819,45698.509567287,0
+STEW.US,D,20120531,000000,3.77163,3.80445,3.75183,3.79172,96823.13045633,0
+STEW.US,D,20120601,000000,3.74497,3.75183,3.69223,3.71841,74878.907779192,0
+STEW.US,D,20120604,000000,3.71841,3.73232,3.69223,3.72537,29483.436019834,0
+STEW.US,D,20120605,000000,3.7382,3.7382,3.69223,3.72537,37015.507057293,0
+STEW.US,D,20120606,000000,3.74497,3.80445,3.7382,3.80445,117421.53876088,0
+STEW.US,D,20120607,000000,3.79799,3.82465,3.77163,3.77819,156866.4499282,0
+STEW.US,D,20120608,000000,3.77819,3.81102,3.77163,3.81102,169362.42310563,0
+STEW.US,D,20120611,000000,3.81778,3.82465,3.77819,3.78466,74084.071239206,0
+STEW.US,D,20120612,000000,3.78466,3.83768,3.77819,3.83768,97316.969847028,0
+STEW.US,D,20120613,000000,3.83121,3.83121,3.77163,3.81102,106217.3025021,0
+STEW.US,D,20120614,000000,3.79799,3.83768,3.77163,3.83768,245519.80352231,0
+STEW.US,D,20120615,000000,3.83768,3.87728,3.83768,3.87728,66574.447446779,0
+STEW.US,D,20120618,000000,3.8709,3.93697,3.85111,3.92344,251809.11344847,0
+STEW.US,D,20120619,000000,3.9499,3.98332,3.9303,3.98332,188910.91254029,0
+STEW.US,D,20120620,000000,3.99675,3.99675,3.9303,3.96362,127942.15437552,0
+STEW.US,D,20120621,000000,3.97656,3.97656,3.87728,3.90394,74958.493466123,0
+STEW.US,D,20120622,000000,3.91707,3.92344,3.87728,3.92344,179966.70572448,0
+STEW.US,D,20120625,000000,3.90394,3.9499,3.83768,3.89728,159856.01483469,0
+STEW.US,D,20120626,000000,3.89041,3.9303,3.86414,3.9303,80371.340506724,0
+STEW.US,D,20120627,000000,3.91051,3.9499,3.90394,3.9499,99423.94989205,0
+STEW.US,D,20120628,000000,3.9303,3.93697,3.89041,3.93697,99234.168638599,0
+STEW.US,D,20120629,000000,3.97019,4.02988,3.96362,4.02311,170461.31778286,0
+STEW.US,D,20120702,000000,4.02311,4.03634,3.99675,4.03634,51511.32570118,0
+STEW.US,D,20120703,000000,4.02311,4.04947,4.00332,4.04947,104198.07077856,0
+STEW.US,D,20120705,000000,4.04252,4.0628,4.01615,4.04252,94769.207535928,0
+STEW.US,D,20120706,000000,4.02311,4.02311,4.00332,4.01615,47242.267827876,0
+STEW.US,D,20120709,000000,4.00332,4.00958,3.98332,4.00332,85442.377225252,0
+STEW.US,D,20120710,000000,4.00958,4.01615,3.97019,3.98989,87209.587606839,0
+STEW.US,D,20120711,000000,3.98989,3.98989,3.95656,3.98989,156459.33852967,0
+STEW.US,D,20120712,000000,3.94383,4.00332,3.94383,3.99675,46300.503865865,0
+STEW.US,D,20120713,000000,3.98989,4.0628,3.98989,4.04947,170058.2877016,0
+STEW.US,D,20120716,000000,4.04947,4.04947,4.03634,4.03634,27508.078457043,0
+STEW.US,D,20120717,000000,4.03634,4.07565,4.02311,4.05604,149109.90644042,0
+STEW.US,D,20120718,000000,4.03634,4.08956,4.03634,4.08251,81590.634043674,0
+STEW.US,D,20120719,000000,4.07565,4.08251,4.06928,4.06928,36198.223272274,0
+STEW.US,D,20120720,000000,4.0628,4.07565,4.03634,4.05604,43681.318502391,0
+STEW.US,D,20120723,000000,4.02311,4.04252,3.97019,4.03634,77355.247037918,0
+STEW.US,D,20120724,000000,4.01615,4.02311,3.98332,4.00958,63606.309455995,0
+STEW.US,D,20120725,000000,4.01615,4.03634,3.99675,4.02311,67518.25206743,0
+STEW.US,D,20120726,000000,4.04252,4.08251,4.04252,4.07565,96258.888342578,0
+STEW.US,D,20120727,000000,4.08251,4.12877,4.08251,4.12877,89497.165941435,0
+STEW.US,D,20120730,000000,4.10191,4.13543,4.10191,4.12877,57501.679136688,0
+STEW.US,D,20120731,000000,4.1222,4.12877,4.08956,4.12877,112912.70349747,0
+STEW.US,D,20120801,000000,4.12877,4.13543,4.10936,4.13543,42248.77613764,0
+STEW.US,D,20120802,000000,4.09574,4.10936,4.05604,4.08251,149473.14367821,0
+STEW.US,D,20120803,000000,4.10936,4.18835,4.10936,4.15562,155387.99274407,0
+STEW.US,D,20120806,000000,4.14856,4.17532,4.13543,4.16239,47771.818744761,0
+STEW.US,D,20120807,000000,4.14856,4.18179,4.14856,4.15562,102308.42087862,0
+STEW.US,D,20120808,000000,4.14856,4.16239,4.13543,4.14856,108544.67368016,0
+STEW.US,D,20120809,000000,4.14856,4.16239,4.1222,4.14856,83348.661461385,0
+STEW.US,D,20120810,000000,4.13543,4.13543,4.12877,4.13543,77877.655649565,0
+STEW.US,D,20120813,000000,4.13543,4.14856,4.11573,4.1421,77638.898588773,0
+STEW.US,D,20120814,000000,4.15562,4.16239,4.12877,4.15562,62628.833967795,0
+STEW.US,D,20120815,000000,4.12877,4.15562,4.12877,4.12877,97492.466490002,0
+STEW.US,D,20120816,000000,4.13543,4.16239,4.1222,4.16239,205430.04422499,0
+STEW.US,D,20120817,000000,4.16239,4.16826,4.15562,4.15562,84583.259938129,0
+STEW.US,D,20120820,000000,4.15562,4.15562,4.1421,4.1421,54546.805427059,0
+STEW.US,D,20120821,000000,4.15562,4.16826,4.11573,4.11573,134681.42953163,0
+STEW.US,D,20120822,000000,4.10191,4.11573,4.10191,4.11573,39575.513320227,0
+STEW.US,D,20120823,000000,4.10936,4.10936,4.08251,4.08251,144832.68593256,0
+STEW.US,D,20120824,000000,4.08251,4.1222,4.08251,4.1222,80420.316314067,0
+STEW.US,D,20120827,000000,4.14856,4.15562,4.12877,4.12877,171350.02462025,0
+STEW.US,D,20120828,000000,4.13543,4.1421,4.1222,4.1222,117366.44097763,0
+STEW.US,D,20120829,000000,4.12877,4.1421,4.1222,4.1421,94403.929639503,0
+STEW.US,D,20120830,000000,4.12877,4.12877,4.10191,4.10936,142102.28467325,0
+STEW.US,D,20120831,000000,4.11573,4.16826,4.10936,4.16826,121161.0457173,0
+STEW.US,D,20120904,000000,4.1222,4.1421,4.10936,4.1421,107424.35208721,0
+STEW.US,D,20120905,000000,4.1421,4.15562,4.13543,4.15562,78908.188262384,0
+STEW.US,D,20120906,000000,4.16239,4.19512,4.16239,4.18835,372834.45536626,0
+STEW.US,D,20120907,000000,4.19512,4.20825,4.19512,4.20825,41351.906665692,0
+STEW.US,D,20120910,000000,4.18835,4.22129,4.18179,4.20168,89997.12730805,0
+STEW.US,D,20120911,000000,4.20825,4.23471,4.20825,4.21501,111796.4632218,0
+STEW.US,D,20120912,000000,4.23471,4.23471,4.21501,4.22814,51721.513541022,0
+STEW.US,D,20120913,000000,4.22129,4.29401,4.21501,4.28774,127997.25215878,0
+STEW.US,D,20120914,000000,4.30087,4.3142,4.2747,4.29401,83348.661461385,0
+STEW.US,D,20120917,000000,4.29401,4.32057,4.29401,4.3142,171835.70137639,0
+STEW.US,D,20120918,000000,4.30753,4.3142,4.30087,4.30753,19101.585192667,0
+STEW.US,D,20120919,000000,4.3142,4.32733,4.29401,4.32057,59132.165389447,0
+STEW.US,D,20120920,000000,4.30753,4.3142,4.28774,4.30087,168038.03564876,0
+STEW.US,D,20120921,000000,4.32057,4.34056,4.32057,4.32733,317761.16001028,0
+STEW.US,D,20120924,000000,4.32057,4.32733,4.29401,4.32057,139131.08569451,0
+STEW.US,D,20120925,000000,4.3142,4.34056,4.29401,4.29401,142744.07181529,0
+STEW.US,D,20120926,000000,4.28774,4.30753,4.26784,4.28078,112096.44004177,0
+STEW.US,D,20120927,000000,4.28078,4.32057,4.28078,4.32057,119656.05997086,0
+STEW.US,D,20120928,000000,4.30753,4.33419,4.2747,4.33419,51187.88130686,0
+STEW.US,D,20121001,000000,4.34056,4.38005,4.34056,4.37368,144153.1466057,0
+STEW.US,D,20121002,000000,4.37368,4.39368,4.33419,4.36752,175717.03410824,0
+STEW.US,D,20121003,000000,4.36016,4.39368,4.34056,4.38005,183817.42857673,0
+STEW.US,D,20121004,000000,4.38701,4.42024,4.38701,4.42024,119148.95629901,0
+STEW.US,D,20121005,000000,4.40681,4.43317,4.40681,4.40681,76473.682505763,0
+STEW.US,D,20121008,000000,4.40054,4.42024,4.40054,4.41309,92592.845097172,0
+STEW.US,D,20121009,000000,4.39368,4.41309,4.37368,4.37368,119799.92640493,0
+STEW.US,D,20121010,000000,4.37368,4.38701,4.34742,4.35389,117574.58815882,0
+STEW.US,D,20121011,000000,4.35389,4.40681,4.35389,4.37368,68901.818624839,0
+STEW.US,D,20121012,000000,4.38701,4.40054,4.36016,4.38005,56456.861913394,0
+STEW.US,D,20121015,000000,4.37368,4.41309,4.34742,4.41309,65588.809324022,0
+STEW.US,D,20121016,000000,4.41309,4.45288,4.41309,4.43317,67184.604379913,0
+STEW.US,D,20121017,000000,4.43317,4.46611,4.43317,4.44641,61178.946004611,0
+STEW.US,D,20121018,000000,4.43994,4.45288,4.41309,4.42652,73457.589036957,0
+STEW.US,D,20121019,000000,4.41309,4.41309,4.36752,4.36752,55707.940192791,0
+STEW.US,D,20121022,000000,4.37368,4.39368,4.36752,4.39368,81802.862542156,0
+STEW.US,D,20121023,000000,4.37368,4.37368,4.32733,4.33419,24696.050852162,0
+STEW.US,D,20121024,000000,4.33419,4.34742,4.30753,4.3142,77075.676804341,0
+STEW.US,D,20121025,000000,4.32733,4.35389,4.3142,4.34742,64632.760751535,0
+STEW.US,D,20121026,000000,4.33419,4.34742,4.30087,4.32733,88204.408693472,0
+STEW.US,D,20121031,000000,4.34056,4.35389,4.29401,4.35389,159001.99919417,0
+STEW.US,D,20121101,000000,4.35389,4.38005,4.35389,4.38005,57809.818591215,0
+STEW.US,D,20121102,000000,4.37368,4.37368,4.33419,4.35389,84049.627703966,0
+STEW.US,D,20121105,000000,4.36016,4.37368,4.32733,4.37368,51215.43019849,0
+STEW.US,D,20121106,000000,4.36016,4.40054,4.36016,4.39368,40756.034343032,0
+STEW.US,D,20121107,000000,4.38701,4.38701,4.30753,4.32057,54661.082310857,0
+STEW.US,D,20121108,000000,4.32733,4.32733,4.26108,4.26784,47648.358897087,0
+STEW.US,D,20121109,000000,4.2547,4.28078,4.24823,4.24823,49072.738627281,0
+STEW.US,D,20121112,000000,4.24108,4.26784,4.22814,4.24108,37221.613579857,0
+STEW.US,D,20121113,000000,4.22129,4.26784,4.20825,4.20825,51132.7835236,0
+STEW.US,D,20121114,000000,4.22814,4.2547,4.10936,4.10936,156226.7034448,0
+STEW.US,D,20121115,000000,4.11573,4.11573,3.98989,4.06928,126633.07185844,0
+STEW.US,D,20121116,000000,4.09574,4.16826,4.09574,4.1421,64229.730670284,0
+STEW.US,D,20121119,000000,4.20825,4.22814,4.18179,4.21501,50514.463955909,0
+STEW.US,D,20121120,000000,4.19512,4.20168,4.16826,4.18179,87754.443463518,0
+STEW.US,D,20121121,000000,4.18179,4.20168,4.18179,4.20168,70162.945663893,0
+STEW.US,D,20121123,000000,4.22129,4.24823,4.22129,4.24108,13193.878432048,0
+STEW.US,D,20121126,000000,4.24108,4.26108,4.23471,4.26108,156887.87684391,0
+STEW.US,D,20121127,000000,4.2747,4.29401,4.23471,4.2547,116447.12426065,0
+STEW.US,D,20121128,000000,4.26784,4.29401,4.23471,4.2747,139912.65795334,0
+STEW.US,D,20121129,000000,4.28078,4.3142,4.28078,4.30087,74033.054773225,0
+STEW.US,D,20121130,000000,4.32733,4.32733,4.28078,4.32057,93670.312858694,0
+STEW.US,D,20121203,000000,4.32733,4.33419,4.30087,4.30087,172520.34234986,0
+STEW.US,D,20121204,000000,4.28774,4.3142,4.2747,4.30087,171944.87661359,0
+STEW.US,D,20121205,000000,4.29401,4.32733,4.28774,4.32057,117667.43812691,0
+STEW.US,D,20121206,000000,4.28078,4.30087,4.28078,4.28774,46594.358709916,0
+STEW.US,D,20121207,000000,4.29401,4.30753,4.2747,4.28774,37015.507057293,0
+STEW.US,D,20121210,000000,4.28774,4.28774,4.26784,4.28774,85701.540872436,0
+STEW.US,D,20121211,000000,4.30087,4.35389,4.30087,4.3142,220643.15438057,0
+STEW.US,D,20121212,000000,4.30753,4.37368,4.28774,4.37368,319581.42751648,0
+STEW.US,D,20121213,000000,4.38701,4.38701,4.33419,4.33419,34135.117387996,0
+STEW.US,D,20121214,000000,4.35389,4.36016,4.34056,4.34742,57909.810864538,0
+STEW.US,D,20121217,000000,4.36752,4.38005,4.34056,4.36752,138938.2434531,0
+STEW.US,D,20121218,000000,4.34742,4.40054,4.34742,4.38005,153570.78622582,0
+STEW.US,D,20121219,000000,4.38701,4.40054,4.36752,4.38005,68076.372205264,0
+STEW.US,D,20121220,000000,4.41309,4.41309,4.37368,4.38701,65766.346625637,0
+STEW.US,D,20121221,000000,4.35389,4.36752,4.33419,4.35389,39639.794067364,0
+STEW.US,D,20121224,000000,4.36016,4.38005,4.36016,4.37368,13500.997557255,0
+STEW.US,D,20121226,000000,4.37368,4.39368,4.35389,4.37368,87742.199511683,0
+STEW.US,D,20121227,000000,4.37525,4.4025,4.34762,4.36114,54478.443362645,0
+STEW.US,D,20121228,000000,4.31292,4.37525,4.31292,4.3337,151931.11700919,0
+STEW.US,D,20121231,000000,4.31292,4.38888,4.29871,4.38191,138429.0991226,0
+STEW.US,D,20130102,000000,4.46503,4.49287,4.44415,4.49287,93054.033949641,0
+STEW.US,D,20130103,000000,4.4859,4.52756,4.47884,4.49287,67442.747697778,0
+STEW.US,D,20130104,000000,4.51364,4.52756,4.49992,4.52041,64382.780068228,0
+STEW.US,D,20130107,000000,4.50658,4.5897,4.50658,4.58283,120671.28764389,0
+STEW.US,D,20130108,000000,4.60341,4.61734,4.5552,4.60341,224928.53752299,0
+STEW.US,D,20130109,000000,4.5897,4.6241,4.58283,4.61067,79987.696682546,0
+STEW.US,D,20130110,000000,4.65213,4.65919,4.6241,4.65213,81732.459819102,0
+STEW.US,D,20130111,000000,4.65213,4.65919,4.6241,4.63145,72196.461997903,0
+STEW.US,D,20130114,000000,4.61734,4.63831,4.60341,4.63145,283810.72222913,0
+STEW.US,D,20130115,000000,4.60341,4.6241,4.60341,4.61734,102884.90694421,0
+STEW.US,D,20130116,000000,4.63145,4.64498,4.61067,4.63831,105722.44278209,0
+STEW.US,D,20130117,000000,4.63831,4.68663,4.63831,4.68663,101454.4052381,0
+STEW.US,D,20130118,000000,4.69358,4.73524,4.69358,4.73524,134929.3695563,0
+STEW.US,D,20130122,000000,4.75592,4.76268,4.72102,4.76268,113904.46359614,0
+STEW.US,D,20130123,000000,4.74925,4.80453,4.73524,4.78346,126102.50061224,0
+STEW.US,D,20130124,000000,4.75592,4.83207,4.75592,4.80453,135352.80622395,0
+STEW.US,D,20130125,000000,4.80453,4.84569,4.78346,4.83902,160595.75359142,0
+STEW.US,D,20130128,000000,4.85295,4.85295,4.79737,4.83207,51774.570665643,0
+STEW.US,D,20130129,000000,4.81815,4.85295,4.811,4.84569,56318.097125925,0
+STEW.US,D,20130130,000000,4.84569,4.84569,4.811,4.81815,30619.062552575,0
+STEW.US,D,20130131,000000,4.83902,4.83902,4.80453,4.82521,55230.426071207,0
+STEW.US,D,20130201,000000,4.85961,4.85961,4.81815,4.84569,175367.06115161,0
+STEW.US,D,20130204,000000,4.79737,4.83902,4.79737,4.811,142749.1734619,0
+STEW.US,D,20130205,000000,4.82521,4.86686,4.80453,4.83207,74932.985233132,0
+STEW.US,D,20130206,000000,4.82521,4.83902,4.81815,4.83207,18098.601471478,0
+STEW.US,D,20130207,000000,4.83207,4.83207,4.79051,4.80453,181575.76506151,0
+STEW.US,D,20130208,000000,4.79737,4.83207,4.79737,4.83207,70357.828563941,0
+STEW.US,D,20130211,000000,4.83207,4.84569,4.811,4.83902,31918.962105775,0
+STEW.US,D,20130212,000000,4.85295,4.85961,4.83207,4.83902,25618.428557101,0
+STEW.US,D,20130213,000000,4.83207,4.85295,4.82521,4.84569,49908.388340052,0
+STEW.US,D,20130214,000000,4.85295,4.86686,4.83902,4.86686,31412.878763241,0
+STEW.US,D,20130215,000000,4.88734,4.88734,4.84569,4.85961,50555.277128694,0
+STEW.US,D,20130219,000000,4.85961,4.8946,4.85295,4.88734,29295.695425023,0
+STEW.US,D,20130220,000000,4.8946,4.8946,4.83207,4.83902,178206.63764812,0
+STEW.US,D,20130221,000000,4.81815,4.81815,4.77689,4.79051,151742.35608505,0
+STEW.US,D,20130222,000000,4.80453,4.84569,4.80453,4.83207,81357.998958799,0
+STEW.US,D,20130225,000000,4.86686,4.87372,4.79737,4.811,73087.209493934,0
+STEW.US,D,20130226,000000,4.80453,4.80453,4.76953,4.78346,100627.93848921,0
+STEW.US,D,20130227,000000,4.79051,4.85295,4.78346,4.85295,80215.230120821,0
+STEW.US,D,20130228,000000,4.81815,4.86686,4.81815,4.81815,118752.04819367,0
+STEW.US,D,20130301,000000,4.811,4.84569,4.79737,4.83207,25175.605632385,0
+STEW.US,D,20130304,000000,4.83902,4.85961,4.82521,4.85295,16365.061957438,0
+STEW.US,D,20130305,000000,4.88019,4.90116,4.85961,4.90116,65433.71926744,0
+STEW.US,D,20130306,000000,4.90116,4.90803,4.88734,4.90116,77287.905302823,0
+STEW.US,D,20130307,000000,4.88734,4.91528,4.88019,4.90116,55060.03107483,0
+STEW.US,D,20130308,000000,4.94282,4.94282,4.90116,4.93605,89264.53085656,0
+STEW.US,D,20130311,000000,4.93605,5.02612,4.93605,5.02612,280306.91134554,0
+STEW.US,D,20130312,000000,5.04651,5.04651,5.00486,5.01211,172433.61435769,0
+STEW.US,D,20130313,000000,5.02612,5.02612,5.00486,5.01897,38284.796730904,0
+STEW.US,D,20130314,000000,5.05376,5.06729,5.04651,5.04651,134703.87677666,0
+STEW.US,D,20130315,000000,5.07453,5.07453,5.01897,5.06022,76503.272056033,0
+STEW.US,D,20130318,000000,5.05376,5.06729,5.01897,5.03965,129771.6048456,0
+STEW.US,D,20130319,000000,5.05376,5.06022,4.98417,4.99153,119254.05021893,0
+STEW.US,D,20130320,000000,5.02612,5.06022,5.01897,5.05376,47570.813868796,0
+STEW.US,D,20130321,000000,5.05376,5.05376,4.99839,5.02612,74716.675417372,0
+STEW.US,D,20130322,000000,5.05376,5.07453,5.01211,5.03965,78501.076863854,0
+STEW.US,D,20130325,000000,5.03965,5.06022,4.96329,5.00486,101575.82442714,0
+STEW.US,D,20130326,000000,5.01897,5.04651,5.01211,5.04651,95054.899745422,0
+STEW.US,D,20130327,000000,5.04651,5.05376,5.01211,5.05376,165697.40018954,0
+STEW.US,D,20130328,000000,5.07453,5.08826,5.04651,5.07453,102045.17591416,0
+STEW.US,D,20130401,000000,5.10884,5.10884,5.06729,5.07453,47209.617289649,0
+STEW.US,D,20130402,000000,5.08826,5.10217,5.07453,5.08826,37381.805283037,0
+STEW.US,D,20130403,000000,5.06729,5.07453,5.01897,5.01897,141441.11127413,0
+STEW.US,D,20130404,000000,5.01211,5.03965,5.00486,5.02612,194461.50403904,0
+STEW.US,D,20130405,000000,5.00486,5.02612,4.95693,4.98417,180492.17532407,0
+STEW.US,D,20130408,000000,4.99153,5.01897,4.96329,4.98417,106996.8341023,0
+STEW.US,D,20130409,000000,5.00486,5.0326,4.98417,5.00486,153649.35158343,0
+STEW.US,D,20130410,000000,5.01211,5.06729,5.01211,5.02612,104761.292563,0
+STEW.US,D,20130411,000000,5.01897,5.06729,5.01897,5.04651,106038.74487117,0
+STEW.US,D,20130412,000000,5.04651,5.06729,4.99839,5.01211,266313.0947269,0
+STEW.US,D,20130415,000000,4.99839,5.01897,4.96329,4.97055,391334.04626035,0
+STEW.US,D,20130416,000000,5.01211,5.02612,4.99153,5.01897,95985.440084919,0
+STEW.US,D,20130417,000000,4.99153,4.99839,4.8946,4.9289,254667.05587273,0
+STEW.US,D,20130418,000000,4.93605,4.93605,4.87372,4.90803,191678.0456551,0
+STEW.US,D,20130419,000000,4.9289,4.97055,4.90803,4.97055,193121.81164237,0
+STEW.US,D,20130422,000000,4.94948,4.96329,4.90803,4.96329,171836.72170571,0
+STEW.US,D,20130423,000000,4.98417,5.00486,4.97722,4.99839,153851.37678871,0
+STEW.US,D,20130424,000000,4.99153,5.01211,4.97722,4.97722,190773.0135486,0
+STEW.US,D,20130425,000000,5.01211,5.02612,5.00486,5.01211,146763.14900529,0
+STEW.US,D,20130426,000000,5.00486,5.01897,4.99153,5.01897,79074.501941483,0
+STEW.US,D,20130429,000000,5.01897,5.03965,5.01897,5.03965,130546.03479919,0
+STEW.US,D,20130430,000000,5.0326,5.04651,5.01211,5.04651,134975.28437568,0
+STEW.US,D,20130501,000000,5.0326,5.05376,5.01897,5.05376,55644.679774974,0
+STEW.US,D,20130502,000000,5.04651,5.08826,5.03965,5.0815,86134.160503957,0
+STEW.US,D,20130503,000000,5.10884,5.12961,5.10217,5.12961,167574.80613764,0
+STEW.US,D,20130506,000000,5.1157,5.17823,5.1157,5.17118,162587.43642333,0
+STEW.US,D,20130507,000000,5.17823,5.19195,5.16451,5.19195,111762.79235425,0
+STEW.US,D,20130508,000000,5.20597,5.20597,5.17118,5.19195,172141.80017228,0
+STEW.US,D,20130509,000000,5.22664,5.22664,5.16451,5.17118,182932.80305662,0
+STEW.US,D,20130510,000000,5.17823,5.21283,5.17823,5.19195,59091.352216662,0
+STEW.US,D,20130513,000000,5.21969,5.21969,5.17823,5.21969,26318.374470363,0
+STEW.US,D,20130514,000000,5.21969,5.27496,5.21969,5.27496,88317.665247951,0
+STEW.US,D,20130515,000000,5.28192,5.29593,5.22664,5.28869,44892.449404785,0
+STEW.US,D,20130516,000000,5.3029,5.3029,5.25428,5.26124,69209.958079365,0
+STEW.US,D,20130517,000000,5.25428,5.30946,5.25428,5.30946,53806.046341013,0
+STEW.US,D,20130520,000000,5.32367,5.33053,5.3029,5.31632,63042.067342243,0
+STEW.US,D,20130521,000000,5.33053,5.35121,5.29593,5.3375,161714.03452573,0
+STEW.US,D,20130522,000000,5.34425,5.37865,5.28192,5.28192,59852.5178891,0
+STEW.US,D,20130523,000000,5.24732,5.26821,5.21969,5.24732,129879.75975349,0
+STEW.US,D,20130524,000000,5.20597,5.26821,5.19882,5.2336,185902.98170604,0
+STEW.US,D,20130528,000000,5.28192,5.3029,5.24047,5.24047,210750.0412975,0
+STEW.US,D,20130529,000000,5.2336,5.24732,5.19195,5.2336,40316.272406274,0
+STEW.US,D,20130530,000000,5.2336,5.28869,5.2336,5.27496,72857.635397018,0
+STEW.US,D,20130531,000000,5.27849,5.28535,5.23693,5.23693,39012.291535795,0
+STEW.US,D,20130603,000000,5.24732,5.24732,5.17823,5.21969,72979.054586054,0
+STEW.US,D,20130604,000000,5.22664,5.2336,5.19195,5.19882,65050.075443262,0
+STEW.US,D,20130605,000000,5.21969,5.21969,5.13668,5.15745,98568.913922205,0
+STEW.US,D,20130606,000000,5.17823,5.18499,5.12295,5.17118,85793.370511202,0
+STEW.US,D,20130607,000000,5.20597,5.26124,5.19882,5.25428,77214.44159181,0
+STEW.US,D,20130610,000000,5.26821,5.27496,5.24047,5.25428,66085.709702679,0
+STEW.US,D,20130611,000000,5.19882,5.24047,5.17823,5.19882,114923.77258644,0
+STEW.US,D,20130612,000000,5.2336,5.24047,5.12961,5.15049,87554.458916872,0
+STEW.US,D,20130613,000000,5.18499,5.24732,5.10884,5.22664,98590.340837917,0
+STEW.US,D,20130614,000000,5.24732,5.25428,5.21283,5.24732,46230.10114281,0
+STEW.US,D,20130617,000000,5.26124,5.26821,5.20597,5.20597,120930.45129107,0
+STEW.US,D,20130618,000000,5.20597,5.24732,5.20597,5.24732,82490.564503581,0
+STEW.US,D,20130619,000000,5.21969,5.22664,5.17823,5.19195,6045.4512187678,0
+STEW.US,D,20130620,000000,5.15745,5.15745,5.05376,5.0815,67780.476702573,0
+STEW.US,D,20130621,000000,5.08826,5.10217,5.06729,5.08826,53792.782059858,0
+STEW.US,D,20130624,000000,5.02612,5.06022,4.93605,5.0326,90505.251309222,0
+STEW.US,D,20130625,000000,5.0764,5.0764,5.04837,5.06238,43896.607988831,0
+STEW.US,D,20130626,000000,5.12295,5.12295,5.07453,5.09502,35474.809784662,0
+STEW.US,D,20130627,000000,5.09502,5.15049,5.08826,5.12295,55422.247983297,0
+STEW.US,D,20130628,000000,5.10884,5.16451,5.10217,5.15049,18973.023698395,0
+STEW.US,D,20130701,000000,5.17823,5.21969,5.17823,5.20597,24006.308232096,0
+STEW.US,D,20130702,000000,5.2336,5.2336,5.15745,5.17823,32431.167424225,0
+STEW.US,D,20130703,000000,5.19195,5.19195,5.16451,5.19195,22117.678661473,0
+STEW.US,D,20130705,000000,5.20597,5.21969,5.17823,5.21283,38716.396033105,0
+STEW.US,D,20130708,000000,5.20597,5.25428,5.19882,5.21969,54094.799538466,0
+STEW.US,D,20130709,000000,5.20597,5.24732,5.20597,5.24732,38470.496667076,0
+STEW.US,D,20130710,000000,5.26821,5.28192,5.21283,5.26821,18498.57056477,0
+STEW.US,D,20130711,000000,5.31318,5.32034,5.27849,5.31318,45462.813494453,0
+STEW.US,D,20130712,000000,5.30946,5.33053,5.27496,5.32367,62271.718705927,0
+STEW.US,D,20130715,000000,5.32367,5.36532,5.32367,5.36532,40195.873546558,0
+STEW.US,D,20130716,000000,5.35121,5.35798,5.33053,5.3375,14470.310410897,0
+STEW.US,D,20130717,000000,5.37865,5.37865,5.35121,5.37865,62697.19603221,0
+STEW.US,D,20130718,000000,5.36532,5.4204,5.36532,5.41355,66669.338073503,0
+STEW.US,D,20130719,000000,5.41776,5.43854,5.39708,5.42511,71071.038758358,0
+STEW.US,D,20130722,000000,5.43854,5.43854,5.39708,5.43237,26009.214686516,0
+STEW.US,D,20130723,000000,5.43237,5.43854,5.40395,5.43854,44414.935283201,0
+STEW.US,D,20130724,000000,5.40395,5.42511,5.39052,5.42511,28686.558821208,0
+STEW.US,D,20130725,000000,5.41776,5.42511,5.38326,5.42511,13929.535871496,0
+STEW.US,D,20130726,000000,5.4111,5.43854,5.38326,5.43854,40469.321804218,0
+STEW.US,D,20130729,000000,5.40395,5.42511,5.38326,5.39708,30797.620183509,0
+STEW.US,D,20130730,000000,5.43237,5.43237,5.37601,5.41776,24228.740023774,0
+STEW.US,D,20130731,000000,5.41776,5.43854,5.39708,5.4111,32803.587625888,0
+STEW.US,D,20130801,000000,5.42511,5.46686,5.42511,5.45951,64612.354165143,0
+STEW.US,D,20130802,000000,5.45951,5.50126,5.43237,5.50126,56533.386612366,0
+STEW.US,D,20130805,000000,5.50852,5.50852,5.48068,5.48793,67305.003239629,0
+STEW.US,D,20130806,000000,5.44579,5.48793,5.4111,5.48793,133644.77494289,0
+STEW.US,D,20130807,000000,5.45334,5.48068,5.39708,5.43854,25080.715005659,0
+STEW.US,D,20130808,000000,5.43854,5.48068,5.4111,5.45334,20148.4430746,0
+STEW.US,D,20130809,000000,5.41776,5.45334,5.40395,5.42511,58241.417893415,0
+STEW.US,D,20130812,000000,5.39708,5.41776,5.35513,5.41776,75181.94558712,0
+STEW.US,D,20130813,000000,5.41776,5.42511,5.36925,5.42511,25002.149648049,0
+STEW.US,D,20130814,000000,5.39052,5.42511,5.38326,5.39708,58266.926126406,0
+STEW.US,D,20130815,000000,5.36925,5.36925,5.30662,5.32769,88260.526806051,0
+STEW.US,D,20130816,000000,5.29966,5.37601,5.27849,5.32769,46636.19221202,0
+STEW.US,D,20130819,000000,5.31318,5.31318,5.2438,5.27849,81412.07641274,0
+STEW.US,D,20130820,000000,5.27849,5.32034,5.25722,5.28535,43887.425024956,0
+STEW.US,D,20130821,000000,5.26477,5.28535,5.23693,5.25066,43155.848902785,0
+STEW.US,D,20130822,000000,5.23693,5.29251,5.23693,5.29251,16215.073547452,0
+STEW.US,D,20130823,000000,5.29966,5.31318,5.29966,5.30662,7071.9025143088,0
+STEW.US,D,20130826,000000,5.28535,5.29251,5.26477,5.27849,86016.8226322,0
+STEW.US,D,20130827,000000,5.23693,5.25066,5.17362,5.20204,35428.894965279,0
+STEW.US,D,20130828,000000,5.23693,5.23693,5.16696,5.23693,30508.866986055,0
+STEW.US,D,20130829,000000,5.22958,5.25066,5.19499,5.22262,64799.074430634,0
+STEW.US,D,20130830,000000,5.20871,5.23693,5.18107,5.22262,26960.161612406,0
+STEW.US,D,20130903,000000,5.20871,5.27849,5.1601,5.20871,58756.684199825,0
+STEW.US,D,20130904,000000,5.19499,5.22262,5.19499,5.21587,38986.783302805,0
+STEW.US,D,20130905,000000,5.22262,5.25066,5.22262,5.2438,27011.178078387,0
+STEW.US,D,20130906,000000,5.2438,5.25066,5.21587,5.22958,25424.565986373,0
+STEW.US,D,20130909,000000,5.22262,5.2438,5.22262,5.2438,79615.276480884,0
+STEW.US,D,20130910,000000,5.25066,5.27143,5.25066,5.26477,46201.531921861,0
+STEW.US,D,20130911,000000,5.26477,5.27849,5.2438,5.25066,82260.990406666,0
+STEW.US,D,20130912,000000,5.25066,5.26477,5.22958,5.22958,27869.27503619,0
+STEW.US,D,20130913,000000,5.22958,5.26477,5.22958,5.26477,28081.503534671,0
+STEW.US,D,20130916,000000,5.29966,5.31318,5.28535,5.31318,78336.803843395,0
+STEW.US,D,20130917,000000,5.32034,5.35513,5.30662,5.34798,63384.897993636,0
+STEW.US,D,20130918,000000,5.32034,5.43237,5.31318,5.43237,47238.186510598,0
+STEW.US,D,20130919,000000,5.44579,5.44579,5.4111,5.42511,44849.59557336,0
+STEW.US,D,20130920,000000,5.42511,5.42511,5.35513,5.41776,25026.63755172,0
+STEW.US,D,20130923,000000,5.42511,5.42511,5.36925,5.38326,28704.924748962,0
+STEW.US,D,20130924,000000,5.34102,5.39708,5.34102,5.38326,38040.938023514,0
+STEW.US,D,20130925,000000,5.35513,5.39052,5.35513,5.39052,69806.850731345,0
+STEW.US,D,20130926,000000,5.35513,5.4111,5.35513,5.39708,52115.360658397,0
+STEW.US,D,20130927,000000,5.37601,5.39052,5.34102,5.35513,16164.057081471,0
+STEW.US,D,20130930,000000,5.28535,5.32034,5.28535,5.32034,34916.689646827,0
+STEW.US,D,20131001,000000,5.29966,5.34798,5.29966,5.34102,7765.7264516526,0
+STEW.US,D,20131002,000000,5.28535,5.34798,5.27849,5.34798,15540.635867182,0
+STEW.US,D,20131003,000000,5.34798,5.34798,5.27849,5.31318,36571.663803257,0
+STEW.US,D,20131004,000000,5.29966,5.35513,5.29966,5.34798,21913.612797548,0
+STEW.US,D,20131007,000000,5.30662,5.30662,5.27849,5.28535,29487.517337112,0
+STEW.US,D,20131008,000000,5.28535,5.28535,5.20871,5.25066,35088.104972524,0
+STEW.US,D,20131009,000000,5.23693,5.26477,5.14579,5.25066,87389.165567093,0
+STEW.US,D,20131010,000000,5.30662,5.34102,5.29966,5.34102,81835.513080384,0
+STEW.US,D,20131011,000000,5.30662,5.36925,5.30662,5.34102,39060.247013817,0
+STEW.US,D,20131014,000000,5.31318,5.39052,5.31318,5.39052,19521.960872352,0
+STEW.US,D,20131015,000000,5.36925,5.40395,5.35513,5.36925,38017.470449163,0
+STEW.US,D,20131016,000000,5.38326,5.41776,5.36925,5.41776,95445.685874838,0
+STEW.US,D,20131017,000000,5.48793,5.48793,5.40395,5.45951,69129.352063115,0
+STEW.US,D,20131018,000000,5.45951,5.48793,5.45951,5.47342,68359.003426799,0
+STEW.US,D,20131021,000000,5.48793,5.50852,5.44579,5.46686,17510.891783374,0
+STEW.US,D,20131022,000000,5.45951,5.50852,5.45951,5.50852,48387.077324494,0
+STEW.US,D,20131023,000000,5.54361,5.54361,5.44579,5.47342,23630.827042475,0
+STEW.US,D,20131024,000000,5.48793,5.50852,5.46686,5.50126,39421.443592964,0
+STEW.US,D,20131025,000000,5.50126,5.52243,5.48793,5.52243,6313.7978298287,0
+STEW.US,D,20131028,000000,5.52243,5.52243,5.49499,5.50852,43164.011537343,0
+STEW.US,D,20131029,000000,5.52243,5.52243,5.48793,5.52243,49716.566427963,0
+STEW.US,D,20131030,000000,5.52243,5.52243,5.47342,5.49499,32699.514035287,0
+STEW.US,D,20131031,000000,5.49499,5.51607,5.47342,5.49499,43456.846052074,0
+STEW.US,D,20131101,000000,5.49499,5.50852,5.45951,5.50126,16312.004832817,0
+STEW.US,D,20131104,000000,5.49499,5.50852,5.47342,5.50852,41924.311414,0
+STEW.US,D,20131105,000000,5.50852,5.57143,5.50126,5.51607,154057.48331128,0
+STEW.US,D,20131106,000000,5.52978,5.55742,5.52978,5.55742,118466.35598418,0
+STEW.US,D,20131107,000000,5.5783,5.5783,5.46686,5.48068,283979.07656686,0
+STEW.US,D,20131108,000000,5.50126,5.52243,5.48793,5.52243,22776.81140195,0
+STEW.US,D,20131111,000000,5.53655,5.54361,5.50126,5.50852,8744.2222691713,0
+STEW.US,D,20131112,000000,5.50852,5.50852,5.46686,5.48068,16271.191660032,0
+STEW.US,D,20131113,000000,5.49499,5.51607,5.48068,5.50852,27862.132730952,0
+STEW.US,D,20131114,000000,5.52978,5.53655,5.50126,5.51607,18312.870628599,0
+STEW.US,D,20131115,000000,5.50852,5.53655,5.49499,5.53655,43833.347571015,0
+STEW.US,D,20131118,000000,5.55037,5.55037,5.49499,5.50852,48242.190561107,0
+STEW.US,D,20131119,000000,5.50852,5.53655,5.45951,5.47342,52960.193335045,0
+STEW.US,D,20131120,000000,5.51607,5.51607,5.43237,5.45334,37452.208006091,0
+STEW.US,D,20131121,000000,5.43854,5.48068,5.43854,5.47342,61519.735997365,0
+STEW.US,D,20131122,000000,5.48068,5.49499,5.47342,5.48793,39979.563730799,0
+STEW.US,D,20131125,000000,5.51607,5.51607,5.46686,5.48793,30311.943427368,0
+STEW.US,D,20131126,000000,5.46686,5.50852,5.43854,5.50852,43166.052195981,0
+STEW.US,D,20131127,000000,5.49499,5.50852,5.48793,5.50126,52138.828232749,0
+STEW.US,D,20131129,000000,5.48793,5.53655,5.45334,5.52243,22152.36985834,0
+STEW.US,D,20131202,000000,5.50852,5.51607,5.48793,5.50852,78591.886173301,0
+STEW.US,D,20131203,000000,5.50852,5.50852,5.43237,5.50852,79329.584271389,0
+STEW.US,D,20131204,000000,5.50852,5.51607,5.47342,5.50126,28942.661480433,0
+STEW.US,D,20131205,000000,5.46686,5.49499,5.44579,5.49499,40732.56676868,0
+STEW.US,D,20131206,000000,5.48793,5.51607,5.46686,5.51607,78101.107770562,0
+STEW.US,D,20131209,000000,5.50852,5.51607,5.48068,5.51607,32888.274959417,0
+STEW.US,D,20131210,000000,5.49499,5.49499,5.44579,5.45334,41097.844665105,0
+STEW.US,D,20131211,000000,5.43854,5.43854,5.39052,5.43854,38254.186851315,0
+STEW.US,D,20131212,000000,5.4111,5.45334,5.4111,5.4111,119045.90303772,0
+STEW.US,D,20131213,000000,5.42511,5.43237,5.40395,5.4111,20079.060680866,0
+STEW.US,D,20131216,000000,5.40395,5.43854,5.40395,5.43854,25118.467190486,0
+STEW.US,D,20131217,000000,5.43854,5.43854,5.4111,5.41776,17052.763918864,0
+STEW.US,D,20131218,000000,5.42511,5.48793,5.39052,5.48793,81663.077425367,0
+STEW.US,D,20131219,000000,5.48793,5.51607,5.46686,5.51607,47335.117795962,0
+STEW.US,D,20131220,000000,5.50126,5.57143,5.50126,5.52978,76657.341783296,0
+STEW.US,D,20131223,000000,5.52978,5.61328,5.52978,5.60613,144215.38669419,0
+STEW.US,D,20131224,000000,5.60613,5.64827,5.59231,5.64827,85725.008446787,0
+STEW.US,D,20131226,000000,5.64062,5.76667,5.60613,5.71776,118767.35313347,0
+STEW.US,D,20131227,000000,5.72688,5.74854,5.69022,5.71962,48338.101517152,0
+STEW.US,D,20131230,000000,5.74854,5.81469,5.73383,5.78539,53110.18174503,0
+STEW.US,D,20131231,000000,5.82233,5.888,5.76363,5.888,55663.045702728,0
+STEW.US,D,20140102,000000,5.85135,5.85135,5.74854,5.77794,49560.456042061,0
+STEW.US,D,20140103,000000,5.81469,5.81469,5.73383,5.80714,33467.822012962,0
+STEW.US,D,20140106,000000,5.78539,5.79979,5.76363,5.79979,32887.254630097,0
+STEW.US,D,20140107,000000,5.79979,5.82233,5.77794,5.82233,175777.2335381,0
+STEW.US,D,20140108,000000,5.78539,5.79979,5.77794,5.79979,19154.642317288,0
+STEW.US,D,20140109,000000,5.80714,5.81469,5.77039,5.81469,80014.225244856,0
+STEW.US,D,20140110,000000,5.85135,5.8588,5.79979,5.8438,305841.67289843,0
+STEW.US,D,20140113,000000,5.81469,5.81469,5.67572,5.71217,293997.69015625,0
+STEW.US,D,20140114,000000,5.74158,5.76363,5.70473,5.75628,59010.746200411,0
+STEW.US,D,20140115,000000,5.76363,5.79979,5.74854,5.78539,69314.031669967,0
+STEW.US,D,20140116,000000,5.76363,5.81469,5.72688,5.77794,140319.76935187,0
+STEW.US,D,20140117,000000,5.74158,5.76363,5.74158,5.74854,81478.397818515,0
+STEW.US,D,20140121,000000,5.76363,5.81469,5.74854,5.79979,234904.29728094,0
+STEW.US,D,20140122,000000,5.79293,5.8438,5.75628,5.79293,68614.085756705,0
+STEW.US,D,20140123,000000,5.74854,5.77794,5.68277,5.74158,121723.24717241,0
+STEW.US,D,20140124,000000,5.67572,5.68277,5.59545,5.63161,133498.86785019,0
+STEW.US,D,20140127,000000,5.64641,5.64641,5.53645,5.63161,36141.084830375,0
+STEW.US,D,20140128,000000,5.60201,5.64641,5.54379,5.64641,17585.375823707,0
+STEW.US,D,20140129,000000,5.60976,5.60976,5.52155,5.60201,62394.158224282,0
+STEW.US,D,20140130,000000,5.62427,5.63161,5.58751,5.62427,21750.360106409,0
+STEW.US,D,20140131,000000,5.59545,5.63161,5.53645,5.60976,32483.204219526,0
+STEW.US,D,20140203,000000,5.58751,5.58751,5.46323,5.48529,25419.464339775,0
+STEW.US,D,20140204,000000,5.48529,5.55085,5.47049,5.55085,52444.927028636,0
+STEW.US,D,20140205,000000,5.52155,5.54379,5.49264,5.54379,64556.236052564,0
+STEW.US,D,20140206,000000,5.54379,5.59545,5.5291,5.59545,46290.300572668,0
+STEW.US,D,20140207,000000,5.61691,5.65395,5.58751,5.63867,17656.798876081,0
+STEW.US,D,20140210,000000,5.60201,5.61691,5.54379,5.60976,17672.103815875,0
+STEW.US,D,20140211,000000,5.63867,5.66817,5.58751,5.66072,11030.780274447,0
+STEW.US,D,20140212,000000,5.67572,5.67572,5.61691,5.62427,25919.42570639,0
+STEW.US,D,20140213,000000,5.5582,5.69767,5.5582,5.69767,31558.785855947,0
+STEW.US,D,20140214,000000,5.66072,5.71962,5.66072,5.71217,62882.895968382,0
+STEW.US,D,20140218,000000,5.67572,5.71962,5.67572,5.71217,48279.942745934,0
+STEW.US,D,20140219,000000,5.66817,5.74158,5.66817,5.69767,34392.240376541,0
+STEW.US,D,20140220,000000,5.69022,5.69022,5.66817,5.67572,8685.0431686332,0
+STEW.US,D,20140221,000000,5.69022,5.70473,5.63867,5.63867,9254.386928983,0
+STEW.US,D,20140224,000000,5.68277,5.70473,5.66817,5.69767,21105.511976407,0
+STEW.US,D,20140225,000000,5.69767,5.69767,5.64641,5.67572,28918.173576762,0
+STEW.US,D,20140226,000000,5.66817,5.69022,5.65395,5.69022,29789.53481572,0
+STEW.US,D,20140227,000000,5.66817,5.70473,5.65395,5.70473,24063.446673995,0
+STEW.US,D,20140228,000000,5.70473,5.73383,5.68277,5.73383,67106.039022302,0
+STEW.US,D,20140303,000000,5.71962,5.71962,5.66072,5.71962,39100.039857283,0
+STEW.US,D,20140304,000000,5.74158,5.80714,5.74158,5.79979,93456.043701573,0
+STEW.US,D,20140305,000000,5.82233,5.82233,5.77794,5.80714,55370.211187995,0
+STEW.US,D,20140306,000000,5.79979,5.8588,5.79979,5.8588,87366.718322061,0
+STEW.US,D,20140307,000000,5.8438,5.888,5.8438,5.888,49615.55382532,0
+STEW.US,D,20140310,000000,5.88065,5.888,5.8438,5.888,44877.14446499,0
+STEW.US,D,20140311,000000,5.888,5.92466,5.8733,5.92466,54257.031900286,0
+STEW.US,D,20140312,000000,5.8733,5.92466,5.85135,5.90986,78519.442791608,0
+STEW.US,D,20140313,000000,5.9174,5.92466,5.8291,5.85135,51620.50093838,0
+STEW.US,D,20140314,000000,5.8733,5.8733,5.83674,5.8438,109562.96234115,0
+STEW.US,D,20140317,000000,5.88065,5.93181,5.8588,5.888,25890.85648544,0
+STEW.US,D,20140318,000000,5.8733,5.90986,5.86566,5.888,35862.534926119,0
+STEW.US,D,20140319,000000,5.90241,5.90241,5.8588,5.86566,18161.861889294,0
+STEW.US,D,20140320,000000,5.82233,5.90241,5.82233,5.89525,86470.869179432,0
+STEW.US,D,20140321,000000,5.89525,5.93181,5.888,5.888,66809.123190292,0
+STEW.US,D,20140324,000000,5.89525,5.90986,5.85135,5.888,88690.085449613,0
+STEW.US,D,20140325,000000,5.90986,5.9467,5.88065,5.888,41704.940610281,0
+STEW.US,D,20140326,000000,5.90241,5.9174,5.8588,5.8588,45609.740916479,0
+STEW.US,D,20140327,000000,5.86566,5.90986,5.85135,5.8588,33402.520936506,0
+STEW.US,D,20140328,000000,5.89525,5.92466,5.86566,5.888,14517.2455596,0
+STEW.US,D,20140331,000000,5.888,5.95377,5.888,5.95377,37920.539163798,0
+STEW.US,D,20140401,000000,5.96101,5.99767,5.95377,5.96856,15928.361008639,0
+STEW.US,D,20140402,000000,5.95377,6.00512,5.95377,5.99032,79769.346208146,0
+STEW.US,D,20140403,000000,5.96856,5.99767,5.96856,5.97592,45402.614064596,0
+STEW.US,D,20140404,000000,5.97592,5.99767,5.92466,5.92466,151201.58154565,0
+STEW.US,D,20140407,000000,5.93906,5.98307,5.90241,5.9467,137594.46973916,0
+STEW.US,D,20140408,000000,5.9467,5.96101,5.92466,5.96101,48053.429636977,0
+STEW.US,D,20140409,000000,5.95377,5.99767,5.9467,5.98307,49545.151102267,0
+STEW.US,D,20140410,000000,5.95377,5.99767,5.92466,5.95377,70798.610830019,0
+STEW.US,D,20140411,000000,5.90986,5.90986,5.86566,5.89525,54491.7076438,0
+STEW.US,D,20140414,000000,5.92466,5.96101,5.90986,5.93906,58862.798449066,0
+STEW.US,D,20140415,000000,5.92466,5.98307,5.92466,5.97592,75521.715250554,0
+STEW.US,D,20140416,000000,5.98307,6.05628,5.97592,6.05628,84332.258925501,0
+STEW.US,D,20140417,000000,6.07079,6.18095,6.04167,6.08578,255899.61369083,0
+STEW.US,D,20140421,000000,6.07079,6.08578,6.03452,6.05628,97821.012530921,0
+STEW.US,D,20140422,000000,6.03452,6.10793,6.03452,6.07833,87956.468668804,0
+STEW.US,D,20140423,000000,6.07833,6.10793,6.05628,6.08578,170188.88985452,0
+STEW.US,D,20140424,000000,6.11498,6.11498,6.04167,6.07833,161035.51552818,0
+STEW.US,D,20140425,000000,6.04167,6.07079,6.03452,6.05628,149761.89687567,0
+STEW.US,D,20140428,000000,6.10793,6.10793,6.03452,6.10009,45608.72058716,0
+STEW.US,D,20140429,000000,6.09283,6.10793,6.09283,6.10009,71250.616718612,0
+STEW.US,D,20140430,000000,6.10793,6.15155,6.08578,6.12224,77239.9498248,0
+STEW.US,D,20140501,000000,6.12949,6.12949,6.10793,6.11498,41566.175822813,0
+STEW.US,D,20140502,000000,6.15155,6.1585,6.12224,6.12224,51119.519242445,0
+STEW.US,D,20140505,000000,6.12224,6.12224,6.07833,6.11498,82302.823908771,0
+STEW.US,D,20140506,000000,6.08578,6.08578,6.04903,6.04903,108091.64746225,0
+STEW.US,D,20140507,000000,6.04167,6.07833,6.03452,6.04903,252676.39337015,0
+STEW.US,D,20140508,000000,6.03452,6.07079,6.03452,6.04167,62303.348914835,0
+STEW.US,D,20140509,000000,6.02678,6.04903,6.02678,6.04167,27297.890617201,0
+STEW.US,D,20140512,000000,6.04167,6.07079,6.04167,6.04167,140471.79842049,0
+STEW.US,D,20140513,000000,6.04903,6.07833,6.04903,6.07833,68756.931861452,0
+STEW.US,D,20140514,000000,6.07079,6.07079,6.05628,6.05628,31255.74804802,0
+STEW.US,D,20140515,000000,6.05628,6.05628,5.99767,6.01287,42080.421799902,0
+STEW.US,D,20140516,000000,6.02678,6.02678,6.02678,6.02678,192.8422414088,0
+STEW.US,D,20140519,000000,6.01287,6.07079,6.01287,6.05628,65422.495644924,0
+STEW.US,D,20140520,000000,6.05628,6.06373,6.01953,6.03452,67738.643200469,0
+STEW.US,D,20140521,000000,6.04903,6.07833,6.04903,6.06373,60899.375771034,0
+STEW.US,D,20140522,000000,6.08578,6.10793,6.08578,6.10009,69277.29981446,0
+STEW.US,D,20140523,000000,6.10009,6.12224,6.09283,6.11498,29471.192067998,0
+STEW.US,D,20140527,000000,6.11498,6.14458,6.10793,6.13674,52549.000619237,0
+STEW.US,D,20140528,000000,6.12224,6.14458,6.12224,6.12949,35617.655889409,0
+STEW.US,D,20140529,000000,6.12224,6.14458,6.11498,6.14458,32577.074516932,0
+STEW.US,D,20140530,000000,6.12949,6.14458,6.10793,6.12949,90284.860176184,0
+STEW.US,D,20140602,000000,6.1585,6.1585,6.12949,6.13674,39540.822123361,0
+STEW.US,D,20140603,000000,6.14458,6.15155,6.11498,6.12224,46121.946234931,0
+STEW.US,D,20140604,000000,6.11498,6.12949,6.10009,6.12949,13433.65582216,0
+STEW.US,D,20140605,000000,6.1585,6.16604,6.12949,6.1585,101510.52335068,0
+STEW.US,D,20140606,000000,6.16604,6.188,6.14458,6.16604,20223.947444252,0
+STEW.US,D,20140609,000000,6.1585,6.17369,6.14458,6.16604,26033.702590187,0
+STEW.US,D,20140610,000000,6.18095,6.19564,6.15155,6.19564,27994.775542503,0
+STEW.US,D,20140611,000000,6.18095,6.18095,6.16604,6.18095,26605.087009177,0
+STEW.US,D,20140612,000000,6.12949,6.1585,6.09283,6.15155,45225.076762982,0
+STEW.US,D,20140613,000000,6.1585,6.17369,6.15155,6.1585,32578.094846251,0
+STEW.US,D,20140616,000000,6.14458,6.15155,6.13674,6.15155,21396.3058325,0
+STEW.US,D,20140617,000000,6.12949,6.13674,6.12224,6.13674,25447.013231404,0
+STEW.US,D,20140618,000000,6.15155,6.23191,6.15155,6.2175,174969.13271695,0
+STEW.US,D,20140619,000000,6.23965,6.23965,6.21015,6.23191,15202.906862387,0
+STEW.US,D,20140620,000000,6.24652,6.24652,6.2028,6.2175,29756.884277493,0
+STEW.US,D,20140623,000000,6.23965,6.23965,6.21015,6.22476,15384.52548128,0
+STEW.US,D,20140624,000000,6.23965,6.26857,6.23191,6.24652,40934.591973966,0
+STEW.US,D,20140625,000000,6.23191,6.24652,6.22476,6.23191,39586.736942744,0
+STEW.US,D,20140626,000000,6.26171,6.26171,6.21015,6.24652,48779.904112549,0
+STEW.US,D,20140627,000000,6.25769,6.25769,6.22819,6.24289,24485.863012319,0
+STEW.US,D,20140630,000000,6.26503,6.27268,6.24289,6.27268,30651.713090802,0
+STEW.US,D,20140701,000000,6.27964,6.31629,6.26503,6.30914,62491.089509646,0
+STEW.US,D,20140702,000000,6.32404,6.33148,6.28689,6.30914,37894.010601488,0
+STEW.US,D,20140703,000000,6.32404,6.35364,6.32404,6.35364,23616.542432,0
+STEW.US,D,20140707,000000,6.31629,6.34579,6.29453,6.32404,75700.272881489,0
+STEW.US,D,20140708,000000,6.33148,6.33148,6.29453,6.31629,27428.492770112,0
+STEW.US,D,20140709,000000,6.32404,6.35364,6.28689,6.33815,20512.700641706,0
+STEW.US,D,20140710,000000,6.28689,6.33815,6.27964,6.33148,44937.343894847,0
+STEW.US,D,20140711,000000,6.30914,6.34579,6.30914,6.33148,25374.569849711,0
+STEW.US,D,20140714,000000,6.34579,6.3607,6.34579,6.3607,33144.377618642,0
+STEW.US,D,20140715,000000,6.3607,6.36785,6.34579,6.35364,21046.332875869,0
+STEW.US,D,20140716,000000,6.35364,6.37529,6.35364,6.3607,41096.824335786,0
+STEW.US,D,20140717,000000,6.33815,6.36785,6.28689,6.28689,59678.041575445,0
+STEW.US,D,20140718,000000,6.30914,6.35364,6.30914,6.34579,11341.980716932,0
+STEW.US,D,20140721,000000,6.35364,6.37529,6.33815,6.37529,54065.209988198,0
+STEW.US,D,20140722,000000,6.41244,6.41244,6.37529,6.39058,50066.539384594,0
+STEW.US,D,20140723,000000,6.41244,6.434,6.39058,6.434,10848.141326234,0
+STEW.US,D,20140724,000000,6.47859,6.47859,6.41244,6.4638,28033.548056649,0
+STEW.US,D,20140725,000000,6.434,6.434,6.39058,6.39058,28801.856034326,0
+STEW.US,D,20140728,000000,6.41969,6.44929,6.37529,6.4045,43057.897288102,0
+STEW.US,D,20140729,000000,6.37529,6.42675,6.37529,6.37529,18876.09241303,0
+STEW.US,D,20140730,000000,6.3607,6.41244,6.34579,6.39774,57944.502061405,0
+STEW.US,D,20140731,000000,6.36785,6.36785,6.30188,6.33148,36890.006550979,0
+STEW.US,D,20140801,000000,6.27964,6.32404,6.23553,6.32404,43937.421161616,0
+STEW.US,D,20140804,000000,6.30188,6.34579,6.27964,6.33815,41616.171959474,0
+STEW.US,D,20140805,000000,6.33148,6.33148,6.27964,6.28689,30771.091621199,0
+STEW.US,D,20140806,000000,6.25024,6.29453,6.22819,6.29453,18278.179431731,0
+STEW.US,D,20140807,000000,6.27964,6.30914,6.25769,6.27964,17525.176393849,0
+STEW.US,D,20140808,000000,6.28689,6.34579,6.23553,6.34579,31876.10827435,0
+STEW.US,D,20140811,000000,6.31629,6.39774,6.31629,6.38264,63884.859360251,0
+STEW.US,D,20140812,000000,6.34579,6.38264,6.34579,6.36785,19281.16315292,0
+STEW.US,D,20140813,000000,6.3607,6.4045,6.3607,6.37529,32382.191616883,0
+STEW.US,D,20140814,000000,6.41244,6.41969,6.36785,6.39774,55615.090224705,0
+STEW.US,D,20140815,000000,6.38264,6.45615,6.36785,6.39774,81979.37951445,0
+STEW.US,D,20140818,000000,6.4045,6.44929,6.4045,6.44929,8640.1486785698,0
+STEW.US,D,20140819,000000,6.44184,6.48585,6.44184,6.47859,7013.7437430903,0
+STEW.US,D,20140820,000000,6.47859,6.51535,6.4638,6.493,50869.538559137,0
+STEW.US,D,20140821,000000,6.47859,6.53005,6.47859,6.53005,21241.215775917,0
+STEW.US,D,20140822,000000,6.5225,6.5225,6.45615,6.493,41829.420787275,0
+STEW.US,D,20140825,000000,6.5374,6.58875,6.51535,6.5374,55763.03797605,0
+STEW.US,D,20140826,000000,6.5374,6.55916,6.5374,6.55916,18078.194885085,0
+STEW.US,D,20140827,000000,6.57445,6.57445,6.54445,6.56681,76386.954513595,0
+STEW.US,D,20140828,000000,6.5225,6.56681,6.48585,6.55916,21548.334901124,0
+STEW.US,D,20140829,000000,6.56681,6.59611,6.5225,6.59611,17505.790136776,0
+STEW.US,D,20140902,000000,6.57445,6.58875,6.5522,6.57445,21649.347503767,0
+STEW.US,D,20140903,000000,6.56681,6.59611,6.5522,6.56681,42062.055872149,0
+STEW.US,D,20140904,000000,6.56681,6.5815,6.54445,6.55916,60226.978749402,0
+STEW.US,D,20140905,000000,6.50809,6.59611,6.50809,6.5815,98401.579913787,0
+STEW.US,D,20140908,000000,6.60356,6.60356,6.56681,6.57445,30786.396560993,0
+STEW.US,D,20140909,000000,6.57445,6.57445,6.5374,6.54445,20034.166190803,0
+STEW.US,D,20140910,000000,6.53005,6.55916,6.50809,6.53005,27862.132730952,0
+STEW.US,D,20140911,000000,6.53005,6.5374,6.51535,6.5374,14052.995719172,0
+STEW.US,D,20140912,000000,6.54445,6.54445,6.51535,6.51535,12696.978053392,0
+STEW.US,D,20140915,000000,6.5225,6.5225,6.47859,6.48585,53207.113030394,0
+STEW.US,D,20140916,000000,6.50809,6.53005,6.47859,6.51535,70243.551680144,0
+STEW.US,D,20140917,000000,6.54445,6.5522,6.51535,6.5522,42366.114009397,0
+STEW.US,D,20140918,000000,6.54445,6.63335,6.54445,6.61816,91251.112041867,0
+STEW.US,D,20140919,000000,6.62551,6.64011,6.57445,6.64011,45447.508554659,0
+STEW.US,D,20140922,000000,6.60356,6.60356,6.53005,6.58875,76771.618667093,0
+STEW.US,D,20140923,000000,6.53005,6.55916,6.53005,6.5374,48153.4219103,0
+STEW.US,D,20140924,000000,6.5225,6.58875,6.50036,6.58875,42852.811094857,0
+STEW.US,D,20140925,000000,6.59611,6.59611,6.47859,6.493,29780.351851844,0
+STEW.US,D,20140926,000000,6.47859,6.54445,6.47859,6.5225,63036.965695644,0
+STEW.US,D,20140929,000000,6.50809,6.50809,6.493,6.493,14115.235807668,0
+STEW.US,D,20140930,000000,6.50809,6.50809,6.47859,6.50809,13443.859115356,0
+STEW.US,D,20141001,000000,6.493,6.493,6.39058,6.42675,63905.265946644,0
+STEW.US,D,20141002,000000,6.39774,6.44184,6.38264,6.42675,39739.786340687,0
+STEW.US,D,20141003,000000,6.41969,6.48585,6.41969,6.47114,29221.211384691,0
+STEW.US,D,20141006,000000,6.47114,6.50036,6.47114,6.47859,11052.207190159,0
+STEW.US,D,20141007,000000,6.45615,6.45615,6.39058,6.41244,22776.81140195,0
+STEW.US,D,20141008,000000,6.39058,6.493,6.37529,6.493,28683.497833249,0
+STEW.US,D,20141009,000000,6.50809,6.50809,6.33815,6.35364,41338.642384536,0
+STEW.US,D,20141010,000000,6.36785,6.39058,6.27964,6.30188,27206.060978435,0
+STEW.US,D,20141013,000000,6.33148,6.35364,6.21368,6.21368,32168.942789083,0
+STEW.US,D,20141014,000000,6.26503,6.27268,6.20603,6.25769,26806.091885142,0
+STEW.US,D,20141015,000000,5.95573,6.15439,5.72766,6.09577,731546.53261961,0
+STEW.US,D,20141016,000000,6.08108,6.16918,6.02198,6.14743,41750.855429664,0
+STEW.US,D,20141017,000000,6.20603,6.27964,6.19878,6.25024,44079.246937044,0
+STEW.US,D,20141020,000000,6.23553,6.27268,6.22044,6.25769,16661.977789448,0
+STEW.US,D,20141021,000000,6.30188,6.38264,6.30188,6.38264,47189.210703256,0
+STEW.US,D,20141022,000000,6.3607,6.39774,6.34579,6.35364,16738.50248842,0
+STEW.US,D,20141023,000000,6.39774,6.45615,6.39058,6.41244,46656.598798412,0
+STEW.US,D,20141024,000000,6.38264,6.44184,6.38264,6.41244,21803.41723103,0
+STEW.US,D,20141027,000000,6.4045,6.41969,6.37529,6.41969,33492.309916634,0
+STEW.US,D,20141028,000000,6.4045,6.44929,6.39774,6.434,14677.437262781,0
+STEW.US,D,20141029,000000,6.44184,6.45615,6.41244,6.45615,40320.353723552,0
+STEW.US,D,20141030,000000,6.42675,6.493,6.41969,6.48585,22163.593480856,0
+STEW.US,D,20141031,000000,6.51535,6.54445,6.493,6.54445,35684.997624504,0
+STEW.US,D,20141103,000000,6.5225,6.5225,6.493,6.50036,28732.473640591,0
+STEW.US,D,20141104,000000,6.47114,6.48585,6.45615,6.48585,20045.389813318,0
+STEW.US,D,20141105,000000,6.50809,6.51535,6.47114,6.48585,47293.284293858,0
+STEW.US,D,20141106,000000,6.4638,6.5225,6.4638,6.51535,52167.397453698,0
+STEW.US,D,20141107,000000,6.50036,6.53005,6.50036,6.51535,26228.585490235,0
+STEW.US,D,20141110,000000,6.5374,6.54445,6.5225,6.54445,18835.279240245,0
+STEW.US,D,20141111,000000,6.5225,6.54445,6.5225,6.5374,17441.50938964,0
+STEW.US,D,20141112,000000,6.5522,6.57445,6.50809,6.56681,26887.718230712,0
+STEW.US,D,20141113,000000,6.5522,6.5815,6.5374,6.57445,62781.883365739,0
+STEW.US,D,20141114,000000,6.59611,6.59611,6.5374,6.5522,111516.89298822,0
+STEW.US,D,20141117,000000,6.5374,6.55916,6.51535,6.54445,71784.248952775,0
+STEW.US,D,20141118,000000,6.53005,6.62551,6.53005,6.58875,77399.121198661,0
+STEW.US,D,20141119,000000,6.5815,6.58875,6.5374,6.56681,34017.779516239,0
+STEW.US,D,20141120,000000,6.55916,6.6111,6.54445,6.58875,17478.241245146,0
+STEW.US,D,20141121,000000,6.63335,6.65511,6.61816,6.64011,41821.258152719,0
+STEW.US,D,20141124,000000,6.64765,6.64765,6.62551,6.64765,64509.300903861,0
+STEW.US,D,20141125,000000,6.6699,6.67735,6.64765,6.65511,35849.270644963,0
+STEW.US,D,20141126,000000,6.6699,6.67735,6.64011,6.67735,28561.058314894,0
+STEW.US,D,20141128,000000,6.68431,6.69234,6.65511,6.6699,32476.061914289,0
+STEW.US,D,20141201,000000,6.64011,6.65511,6.61816,6.65511,21302.435535095,0
+STEW.US,D,20141202,000000,6.64765,6.69234,6.64011,6.68431,139170.87853797,0
+STEW.US,D,20141203,000000,6.69234,6.71401,6.67735,6.69234,43252.780188149,0
+STEW.US,D,20141204,000000,6.68431,6.68431,6.65511,6.68431,42823.221544588,0
+STEW.US,D,20141205,000000,6.6995,6.6995,6.68431,6.69234,35627.859182605,0
+STEW.US,D,20141208,000000,6.68431,6.69234,6.65511,6.6699,33651.481290495,0
+STEW.US,D,20141209,000000,6.64011,6.64765,6.56681,6.64011,37936.864432912,0
+STEW.US,D,20141210,000000,6.63335,6.63335,6.57445,6.5815,48747.253574321,0
+STEW.US,D,20141211,000000,6.57445,6.66256,6.57445,6.6111,21649.347503767,0
+STEW.US,D,20141212,000000,6.58875,6.58875,6.5225,6.5225,80983.538098498,0
+STEW.US,D,20141215,000000,6.50809,6.53005,6.44929,6.50036,80708.0491822,0
+STEW.US,D,20141216,000000,6.44184,6.5815,6.434,6.434,78295.99067061,0
+STEW.US,D,20141217,000000,6.4638,6.5815,6.42675,6.56681,64815.399699748,0
+STEW.US,D,20141218,000000,6.66902,6.76057,6.66902,6.75262,44186.381515605,0
+STEW.US,D,20141219,000000,6.74508,6.7983,6.72224,6.76057,34665.6886342,0
+STEW.US,D,20141222,000000,6.78271,6.82133,6.76782,6.82133,48630.936031883,0
+STEW.US,D,20141223,000000,6.82907,6.87425,6.82907,6.85936,27309.114239717,0
+STEW.US,D,20141224,000000,6.90512,6.90512,6.84387,6.87425,35358.492242225,0
+STEW.US,D,20141226,000000,6.85936,6.89699,6.85936,6.89699,33030.100734844,0
+STEW.US,D,20141229,000000,6.91258,6.92012,6.88974,6.90512,66405.072779721,0
+STEW.US,D,20141230,000000,6.92012,6.92012,6.85936,6.88974,33050.507321236,0
+STEW.US,D,20141231,000000,6.90512,6.90512,6.80584,6.88974,52356.158377829,0
+STEW.US,D,20150102,000000,6.91258,6.91258,6.81369,6.87425,38743.944924734,0
+STEW.US,D,20150105,000000,6.85936,6.85936,6.66902,6.72999,58635.265010789,0
+STEW.US,D,20150106,000000,6.66902,6.74508,6.62315,6.67647,24085.893919026,0
+STEW.US,D,20150107,000000,6.66902,6.74508,6.66902,6.6996,83127.249999026,0
+STEW.US,D,20150108,000000,6.7146,6.78271,6.7146,6.77546,78894.92398123,0
+STEW.US,D,20150109,000000,6.81369,6.81369,6.70705,6.74508,35307.475776243,0
+STEW.US,D,20150112,000000,6.70705,6.72224,6.65373,6.67647,62570.675196577,0
+STEW.US,D,20150113,000000,6.72224,6.76057,6.6311,6.66902,48274.841099336,0
+STEW.US,D,20150114,000000,6.58513,6.61581,6.5472,6.59297,38945.97013002,0
+STEW.US,D,20150115,000000,6.53201,6.59297,6.52407,6.55474,40330.557016748,0
+STEW.US,D,20150116,000000,6.56259,6.65373,6.21211,6.65373,48911.52659478,0
+STEW.US,D,20150120,000000,6.63844,6.65373,6.62315,6.63844,25279.679222986,0
+STEW.US,D,20150121,000000,6.65373,6.67647,6.62315,6.65373,26782.624310791,0
+STEW.US,D,20150122,000000,6.65373,6.75262,6.65373,6.75262,42222.24757533,0
+STEW.US,D,20150123,000000,6.76782,6.76782,6.7146,6.73763,26276.540968258,0
+STEW.US,D,20150126,000000,6.76057,6.76057,6.70705,6.72224,26764.258383038,0
+STEW.US,D,20150127,000000,6.66902,6.69216,6.6311,6.69216,15728.376461993,0
+STEW.US,D,20150128,000000,6.72999,6.72999,6.59297,6.59297,33514.757161665,0
+STEW.US,D,20150129,000000,6.57778,6.63844,6.5472,6.63844,52137.807903429,0
+STEW.US,D,20150130,000000,6.61581,6.62315,6.55474,6.58513,29409.972308821,0
+STEW.US,D,20150202,000000,6.57778,6.60052,6.50917,6.60052,68261.051812116,0
+STEW.US,D,20150203,000000,6.66118,6.69216,6.61581,6.69216,24910.320009282,0
+STEW.US,D,20150204,000000,6.66902,6.68392,6.63844,6.66118,17558.847261397,0
+STEW.US,D,20150205,000000,6.69216,6.70705,6.67647,6.70705,63834.86322359,0
+STEW.US,D,20150206,000000,6.6996,6.74508,6.68392,6.6996,76235.945774291,0
+STEW.US,D,20150209,000000,6.6996,6.6996,6.67647,6.6996,17211.935292725,0
+STEW.US,D,20150210,000000,6.69216,6.72999,6.66902,6.67647,58238.356905457,0
+STEW.US,D,20150211,000000,6.68392,6.6996,6.64639,6.66902,40980.506793349,0
+STEW.US,D,20150212,000000,6.72224,6.76057,6.68392,6.76057,106017.31795546,0
+STEW.US,D,20150213,000000,6.76057,6.79114,6.72999,6.73763,28600.851158359,0
+STEW.US,D,20150217,000000,6.7146,6.72999,6.68392,6.6996,30126.243491196,0
+STEW.US,D,20150218,000000,6.69216,6.6996,6.60826,6.66902,67544.78062974,0
+STEW.US,D,20150219,000000,6.61581,6.66118,6.60826,6.63844,22265.626412818,0
+STEW.US,D,20150220,000000,6.62315,6.68392,6.58513,6.66902,10632.851839794,0
+STEW.US,D,20150223,000000,6.69216,6.69216,6.6311,6.67647,93840.707855071,0
+STEW.US,D,20150224,000000,6.69216,6.74508,6.66118,6.74508,89950.192159348,0
+STEW.US,D,20150225,000000,6.72999,6.73763,6.72224,6.73763,10602.241960205,0
+STEW.US,D,20150226,000000,6.72224,6.73763,6.70705,6.70705,10387.972803084,0
+STEW.US,D,20150227,000000,6.68392,6.72999,6.68392,6.72999,4112.9474874014,0
+STEW.US,D,20150302,000000,6.6996,6.72224,6.67647,6.70705,23374.724383249,0
+STEW.US,D,20150303,000000,6.66118,6.68392,6.65373,6.68392,8145.2889585525,0
+STEW.US,D,20150304,000000,6.66118,6.66118,6.62315,6.6311,10117.585533384,0
+STEW.US,D,20150305,000000,6.65373,6.66118,6.63844,6.64639,14441.741189948,0
+STEW.US,D,20150306,000000,6.65373,6.65373,6.55474,6.56984,29163.052613472,0
+STEW.US,D,20150309,000000,6.5472,6.60826,6.53935,6.56259,26009.214686516,0
+STEW.US,D,20150310,000000,6.55474,6.55474,6.49369,6.51691,36647.168172908,0
+STEW.US,D,20150311,000000,6.51691,6.5472,6.49369,6.51691,77499.113471985,0
+STEW.US,D,20150312,000000,6.51691,6.58513,6.51691,6.56984,16549.741564289,0
+STEW.US,D,20150313,000000,6.58513,6.58513,6.49369,6.51691,14316.240683634,0
+STEW.US,D,20150316,000000,6.5472,6.6311,6.5472,6.59297,61736.045813125,0
+STEW.US,D,20150317,000000,6.58513,6.59297,6.5472,6.56984,11560.331191332,0
+STEW.US,D,20150318,000000,6.5472,6.63844,6.52407,6.60826,50444.061232855,0
+STEW.US,D,20150319,000000,6.56259,6.58513,6.53935,6.57778,16817.06784603,0
+STEW.US,D,20150320,000000,6.60052,6.69216,6.57778,6.67647,42558.956250806,0
+STEW.US,D,20150323,000000,6.66118,6.68392,6.65373,6.66118,59505.605920429,0
+STEW.US,D,20150324,000000,6.7146,6.7146,6.59297,6.62315,78281.706060135,0
+STEW.US,D,20150325,000000,6.55474,6.6311,6.53935,6.53935,194140.10030335,0
+STEW.US,D,20150326,000000,6.52407,6.5472,6.4636,6.52407,338109.58763152,0
+STEW.US,D,20150327,000000,6.49369,6.53201,6.47869,6.51691,212665.19943044,0
+STEW.US,D,20150330,000000,6.51691,6.55474,6.50917,6.53201,389464.8029468,0
+STEW.US,D,20150331,000000,6.52407,6.53201,6.48624,6.52407,146843.75502154,0
+STEW.US,D,20150401,000000,6.53201,6.53201,6.4636,6.48624,92603.048390368,0
+STEW.US,D,20150402,000000,6.4636,6.50133,6.42537,6.47104,260079.90291333,0
+STEW.US,D,20150406,000000,6.42537,6.52407,6.42537,6.50917,134504.91255934,0
+STEW.US,D,20150407,000000,6.50917,6.52407,6.47104,6.49369,217919.8954265,0
+STEW.US,D,20150408,000000,6.47869,6.55474,6.47104,6.5472,186261.11729723,0
+STEW.US,D,20150409,000000,6.53201,6.61581,6.50917,6.61581,309579.13919621,0
+STEW.US,D,20150410,000000,6.58513,6.61581,6.57778,6.60052,221202.29484772,0
+STEW.US,D,20150413,000000,6.56259,6.60052,6.55474,6.56259,84463.881407733,0
+STEW.US,D,20150414,000000,6.58513,6.58513,6.53201,6.55474,106929.4923672,0
+STEW.US,D,20150415,000000,6.56984,6.60826,6.5472,6.56984,118594.91747845,0
+STEW.US,D,20150416,000000,6.57778,6.57778,6.53935,6.5472,74508.528236169,0
+STEW.US,D,20150417,000000,6.53935,6.53935,6.44086,6.45547,117831.71114737,0
+STEW.US,D,20150420,000000,6.50133,6.55474,6.50133,6.53201,163084.33680198,0
+STEW.US,D,20150421,000000,6.53201,6.5472,6.49369,6.53935,118282.69670665,0
+STEW.US,D,20150422,000000,6.5472,6.57778,6.53935,6.55474,51087.889033537,0
+STEW.US,D,20150423,000000,6.56984,6.57778,6.53201,6.57778,130697.04353851,0
+STEW.US,D,20150424,000000,6.56984,6.56984,6.5472,6.56984,45859.721599787,0
+STEW.US,D,20150427,000000,6.56984,6.57778,6.53201,6.53935,104825.57331013,0
+STEW.US,D,20150428,000000,6.5472,6.56259,6.52407,6.55474,220807.42740103,0
+STEW.US,D,20150429,000000,6.5472,6.5472,6.51691,6.53201,63180.832129711,0
+STEW.US,D,20150430,000000,6.53935,6.53935,6.4636,6.49369,129256.3385392,0
+STEW.US,D,20150501,000000,6.50917,6.57778,6.50917,6.56984,500463.36864066,0
+STEW.US,D,20150504,000000,6.57778,6.61581,6.57778,6.60052,321686.36690286,0
+STEW.US,D,20150505,000000,6.61581,6.61581,6.58513,6.60052,287271.67928129,0
+STEW.US,D,20150506,000000,6.61581,6.61581,6.56259,6.58513,283078.12577764,0
+STEW.US,D,20150507,000000,6.5472,6.60826,6.5472,6.58513,122090.56572748,0
+STEW.US,D,20150508,000000,6.62315,6.64639,6.61581,6.6311,212267.27099578,0
+STEW.US,D,20150511,000000,6.64639,6.66118,6.62315,6.63844,98385.254644673,0
+STEW.US,D,20150512,000000,6.60052,6.6311,6.57778,6.60826,139299.44003225,0
+STEW.US,D,20150513,000000,6.62315,6.64639,6.60826,6.61581,110602.67791784,0
+STEW.US,D,20150514,000000,6.62315,6.66118,6.62315,6.65373,213059.04654781,0
+STEW.US,D,20150515,000000,6.64639,6.6996,6.63844,6.66118,58172.035499681,0
+STEW.US,D,20150518,000000,6.66118,6.69216,6.64639,6.69216,79962.188449555,0
+STEW.US,D,20150519,000000,6.66902,6.69216,6.66118,6.66118,66975.43686939,0
+STEW.US,D,20150520,000000,6.65373,6.70705,6.65373,6.70705,128726.78762231,0
+STEW.US,D,20150521,000000,6.69216,6.75262,6.68392,6.72999,308946.53501805,0
+STEW.US,D,20150522,000000,6.73763,6.78271,6.69216,6.78271,305925.33990265,0
+STEW.US,D,20150526,000000,6.76782,6.76782,6.64639,6.68392,542773.36453747,0
+STEW.US,D,20150527,000000,6.66902,6.75262,6.66902,6.75262,718774.05019657,0
+STEW.US,D,20150528,000000,6.72224,6.72999,6.6996,6.6996,109723.15404433,0
+STEW.US,D,20150529,000000,6.67647,6.67647,6.64639,6.66902,146852.93798542,0
+STEW.US,D,20150601,000000,6.66118,6.69216,6.6311,6.67647,122681.33640354,0
+STEW.US,D,20150602,000000,6.64639,6.66902,6.6311,6.65373,466024.19311541,0
+STEW.US,D,20150603,000000,6.64639,6.70705,6.6311,6.67647,190070.00664738,0
+STEW.US,D,20150604,000000,6.66118,6.69216,6.62315,6.63844,224352.0514574,0
+STEW.US,D,20150605,000000,6.62315,6.64639,6.57778,6.59297,93524.405765987,0
+STEW.US,D,20150608,000000,6.56984,6.58513,6.53935,6.5472,153291.21599224,0
+STEW.US,D,20150609,000000,6.56259,6.56259,6.50133,6.51691,181081.92567082,0
+STEW.US,D,20150610,000000,6.51691,6.60052,6.51691,6.57778,159810.10001531,0
+STEW.US,D,20150611,000000,6.59297,6.59297,6.56259,6.56984,212138.70950151,0
+STEW.US,D,20150612,000000,6.52407,6.5472,6.50917,6.53935,145677.51860921,0
+STEW.US,D,20150615,000000,6.49369,6.53935,6.47104,6.53935,51101.153314692,0
+STEW.US,D,20150616,000000,6.51691,6.53201,6.48624,6.52407,181402.30907718,0
+STEW.US,D,20150617,000000,6.53201,6.53935,6.50133,6.52407,97198.611645951,0
+STEW.US,D,20150618,000000,6.53201,6.57778,6.50917,6.57778,129385.92036278,0
+STEW.US,D,20150619,000000,6.57778,6.57778,6.49369,6.5472,59769.871214211,0
+STEW.US,D,20150622,000000,6.55474,6.66118,6.55474,6.62315,268619.03898926,0
+STEW.US,D,20150623,000000,6.64639,6.67647,6.6311,6.67647,207870.67195753,0
+STEW.US,D,20150624,000000,6.6996,6.6996,6.58513,6.60826,104161.33892306,0
+STEW.US,D,20150625,000000,6.59297,6.62315,6.56984,6.56984,75923.725002486,0
+STEW.US,D,20150626,000000,6.55474,6.57778,6.51691,6.55474,62788.005341656,0
+STEW.US,D,20150629,000000,6.50917,6.56259,6.35706,6.41028,312363.61790947,0
+STEW.US,D,20150630,000000,6.44086,6.44086,6.38754,6.42537,146474.39580784,0
+STEW.US,D,20150701,000000,6.43292,6.47104,6.40225,6.44831,150009.83690033,0
+STEW.US,D,20150702,000000,6.44086,6.47104,6.40225,6.42537,55825.278064548,0
+STEW.US,D,20150706,000000,6.34913,6.40225,6.31855,6.34148,208720.60628077,0
+STEW.US,D,20150707,000000,6.3111,6.38754,6.26553,6.37941,224618.35740983,0
+STEW.US,D,20150708,000000,6.3111,6.33394,6.25024,6.26553,200972.22542756,0
+STEW.US,D,20150709,000000,6.28817,6.33394,6.26553,6.26553,516617.22242893,0
+STEW.US,D,20150710,000000,6.33394,6.35706,6.32639,6.33394,134637.55537089,0
+STEW.US,D,20150713,000000,6.41773,6.43292,6.3947,6.41773,128330.8998463,0
+STEW.US,D,20150714,000000,6.3947,6.44086,6.38754,6.44086,212016.26998316,0
+STEW.US,D,20150715,000000,6.44831,6.44831,6.40225,6.41028,109410.93327253,0
+STEW.US,D,20150716,000000,6.42537,6.45547,6.42537,6.44831,105084.73695732,0
+STEW.US,D,20150717,000000,6.47104,6.47869,6.41028,6.43292,409436.72904911,0
+STEW.US,D,20150720,000000,6.44831,6.44831,6.42537,6.44086,55036.563500479,0
+STEW.US,D,20150721,000000,6.41773,6.44086,6.35706,6.41028,110993.46404725,0
+STEW.US,D,20150722,000000,6.41773,6.41773,6.32639,6.34913,87480.995205859,0
+STEW.US,D,20150723,000000,6.34913,6.35706,6.30356,6.30356,80916.196363403,0
+STEW.US,D,20150724,000000,6.28817,6.31855,6.24259,6.25788,83539.463044154,0
+STEW.US,D,20150727,000000,6.25788,6.25788,6.17438,6.18938,265728.44602676,0
+STEW.US,D,20150728,000000,6.20457,6.27327,6.18938,6.27327,270719.89705836,0
+STEW.US,D,20150729,000000,6.23505,6.30356,6.23505,6.28817,99960.643114171,0
+STEW.US,D,20150730,000000,6.30356,6.30356,6.25788,6.30356,94046.814377635,0
+STEW.US,D,20150731,000000,6.28817,6.40225,6.28817,6.40225,505325.23784865,0
+STEW.US,D,20150803,000000,6.37197,6.3947,6.29601,6.34148,147989.58484748,0
+STEW.US,D,20150804,000000,6.3111,6.34913,6.25024,6.3111,271643.29509262,0
+STEW.US,D,20150805,000000,6.3111,6.36452,6.28817,6.30356,77763.378765767,0
+STEW.US,D,20150806,000000,6.30356,6.30356,6.21211,6.21966,192473.90252441,0
+STEW.US,D,20150807,000000,6.21966,6.2276,6.16624,6.21966,71588.345723407,0
+STEW.US,D,20150810,000000,6.21966,6.27327,6.21966,6.26553,133066.24821867,0
+STEW.US,D,20150811,000000,6.21966,6.21966,6.15145,6.18938,189045.59601048,0
+STEW.US,D,20150812,000000,6.16624,6.21211,6.09009,6.21211,178777.00173779,0
+STEW.US,D,20150813,000000,6.18938,6.23505,6.1585,6.20457,78814.317964979,0
+STEW.US,D,20150814,000000,6.18938,6.21211,6.17438,6.20457,119004.06953562,0
+STEW.US,D,20150817,000000,6.1585,6.21211,6.15145,6.21211,85905.606736361,0
+STEW.US,D,20150818,000000,6.18173,6.19712,6.1585,6.16624,56874.17660512,0
+STEW.US,D,20150819,000000,6.1439,6.1585,6.10587,6.12831,102062.5215126,0
+STEW.US,D,20150820,000000,6.09009,6.11322,6.00679,6.05246,134378.3917237,0
+STEW.US,D,20150821,000000,5.96082,6.02178,5.82391,5.89996,233680.92242672,0
+STEW.US,D,20150824,000000,5.61084,5.839,5.3368,5.64886,585553.73225063,0
+STEW.US,D,20150825,000000,5.85468,5.86202,5.58036,5.58036,152900.42986283,0
+STEW.US,D,20150826,000000,5.70963,5.80842,5.61084,5.79362,233025.87100352,0
+STEW.US,D,20150827,000000,5.88486,5.97621,5.85468,5.92328,198739.74487622,0
+STEW.US,D,20150828,000000,5.96082,5.96876,5.90751,5.94592,91818.415143578,0
+STEW.US,D,20150831,000000,5.93808,5.95337,5.86202,5.89996,158412.24884743,0
+STEW.US,D,20150901,000000,5.81665,5.81665,5.70963,5.74031,141992.08910673,0
+STEW.US,D,20150902,000000,5.78597,5.80087,5.72502,5.80087,42425.293109935,0
+STEW.US,D,20150903,000000,5.839,5.86202,5.79362,5.839,73951.428427655,0
+STEW.US,D,20150904,000000,5.80842,5.80842,5.72502,5.72502,59633.147085381,0
+STEW.US,D,20150908,000000,5.78597,5.839,5.78597,5.83164,115067.63902051,0
+STEW.US,D,20150909,000000,5.86202,5.90751,5.70228,5.71737,110859.80090639,0
+STEW.US,D,20150910,000000,5.70228,5.77814,5.70228,5.73246,116778.73128952,0
+STEW.US,D,20150911,000000,5.70963,5.73246,5.70228,5.72502,65938.782280653,0
+STEW.US,D,20150914,000000,5.73246,5.77814,5.68659,5.70963,210823.50500852,0
+STEW.US,D,20150915,000000,5.71737,5.78597,5.71737,5.77039,286220.74008208,0
+STEW.US,D,20150916,000000,5.80842,5.85468,5.78597,5.83164,81435.543987092,0
+STEW.US,D,20150917,000000,5.85468,5.86957,5.81665,5.83164,76174.726015113,0
+STEW.US,D,20150918,000000,5.78597,5.80842,5.72502,5.74775,67644.772903063,0
+STEW.US,D,20150921,000000,5.74775,5.77814,5.72502,5.74775,183371.54466406,0
+STEW.US,D,20150922,000000,5.70963,5.70963,5.64886,5.69454,146721.31550318,0
+STEW.US,D,20150923,000000,5.68659,5.73246,5.65671,5.70963,186382.53648626,0
+STEW.US,D,20150924,000000,5.69454,5.71737,5.65671,5.71737,156671.56702815,0
+STEW.US,D,20150925,000000,5.72502,5.75559,5.6716,5.70963,124656.69396633,0
+STEW.US,D,20150928,000000,5.65671,5.69454,5.60309,5.60309,176873.06722737,0
+STEW.US,D,20150929,000000,5.60309,5.66406,5.54213,5.56477,195720.59041945,0
+STEW.US,D,20150930,000000,5.60309,5.70228,5.57281,5.6716,134504.91255934,0
+STEW.US,D,20151001,000000,5.70228,5.70228,5.58036,5.62613,65415.353339686,0
+STEW.US,D,20151002,000000,5.56477,5.68659,5.55742,5.68659,65415.353339686,0
+STEW.US,D,20151005,000000,5.70963,5.80087,5.70963,5.79362,108445.70173616,0
+STEW.US,D,20151006,000000,5.77814,5.85468,5.77814,5.85468,155652.25803785,0
+STEW.US,D,20151007,000000,5.84665,5.89996,5.81665,5.87731,246683.99927599,0
+STEW.US,D,20151008,000000,5.87731,5.93025,5.85468,5.93025,81047.818845635,0
+STEW.US,D,20151009,000000,5.89996,5.96876,5.89996,5.93025,61209.555884199,0
+STEW.US,D,20151012,000000,5.90751,5.94592,5.89996,5.93025,91306.209825126,0
+STEW.US,D,20151013,000000,5.93025,5.93808,5.89222,5.90751,48206.47903492,0
+STEW.US,D,20151014,000000,5.89996,5.89996,5.839,5.84665,38355.199453958,0
+STEW.US,D,20151015,000000,5.84665,5.90751,5.82391,5.90751,86558.61750092,0
+STEW.US,D,20151016,000000,5.89996,5.93025,5.87731,5.91544,54776.379523975,0
+STEW.US,D,20151019,000000,5.89222,5.89996,5.86202,5.88486,98208.737672378,0
+STEW.US,D,20151020,000000,5.89996,5.90751,5.89222,5.89996,55798.749502237,0
+STEW.US,D,20151021,000000,5.91544,5.92328,5.88486,5.88486,31130.247541706,0
+STEW.US,D,20151022,000000,5.89996,5.97621,5.89996,5.97621,122557.87655587,0
+STEW.US,D,20151023,000000,6.01463,6.03697,5.98385,6.01463,106128.53385129,0
+STEW.US,D,20151026,000000,6.01463,6.01463,5.95337,5.96876,90370.567839032,0
+STEW.US,D,20151027,000000,5.92328,5.98385,5.90751,5.93025,145015.32488078,0
+STEW.US,D,20151028,000000,5.91544,6.02178,5.88486,6.02178,125442.34754245,0
+STEW.US,D,20151029,000000,5.96876,6.02178,5.96876,5.9913,72114.835652333,0
+STEW.US,D,20151030,000000,6.02952,6.02952,5.97621,6.01463,68958.957066738,0
+STEW.US,D,20151102,000000,5.99866,6.09823,5.99866,6.06745,71154.705762567,0
+STEW.US,D,20151103,000000,6.06,6.10587,6.05246,6.08294,56085.462041052,0
+STEW.US,D,20151104,000000,6.08294,6.09823,6.05246,6.08294,61690.130993742,0
+STEW.US,D,20151105,000000,6.06,6.09823,6.05246,6.08294,110466.97411833,0
+STEW.US,D,20151106,000000,6.07519,6.09009,6.01463,6.07519,116516.50665437,0
+STEW.US,D,20151109,000000,6.06745,6.06745,5.93025,5.96876,446984.84801124,0
+STEW.US,D,20151110,000000,5.89996,5.96082,5.87731,5.89996,116516.50665437,0
+STEW.US,D,20151111,000000,5.89222,5.89222,5.839,5.85468,66596.89469181,0
+STEW.US,D,20151112,000000,5.87731,5.89222,5.82391,5.82391,189545.55737709,0
+STEW.US,D,20151113,000000,5.82391,5.84665,5.80842,5.82391,68827.334584506,0
+STEW.US,D,20151116,000000,5.80842,5.90751,5.80842,5.89222,86558.61750092,0
+STEW.US,D,20151117,000000,5.88486,5.95337,5.88486,5.93808,108102.87108476,0
+STEW.US,D,20151118,000000,5.93808,5.99866,5.93025,5.9913,147381.46857298,0
+STEW.US,D,20151119,000000,5.96307,6.01659,5.94808,5.98621,100454.48250487,0
+STEW.US,D,20151120,000000,5.98621,6.03952,5.96307,5.97836,94439.64116569,0
+STEW.US,D,20151123,000000,5.94808,6.0012,5.94808,5.97072,106214.24151414,0
+STEW.US,D,20151124,000000,5.9175,5.97072,5.9175,5.94808,76588.979718881,0
+STEW.US,D,20151125,000000,5.97072,5.97836,5.93239,5.94004,69587.479927626,0
+STEW.US,D,20151127,000000,5.9175,5.94808,5.9175,5.94004,13210.203701162,0
+STEW.US,D,20151130,000000,5.99385,5.99385,5.93239,5.94808,87507.523768169,0
+STEW.US,D,20151201,000000,5.94808,6.07001,5.94808,6.03952,170876.59181594,0
+STEW.US,D,20151202,000000,6.02423,6.06236,5.99385,6.0012,139788.17777635,0
+STEW.US,D,20151203,000000,6.0012,6.0012,5.90201,5.94004,226226.39641754,0
+STEW.US,D,20151204,000000,5.96307,6.06236,5.96307,6.06236,46954.534959743,0
+STEW.US,D,20151207,000000,6.02423,6.04726,5.94808,6.0012,112882.09361788,0
+STEW.US,D,20151208,000000,5.93239,5.98621,5.90956,5.95553,77783.78535216,0
+STEW.US,D,20151209,000000,5.90956,5.97836,5.88672,5.92505,205757.56993658,0
+STEW.US,D,20151210,000000,5.92505,5.94808,5.88672,5.93239,220925.78560211,0
+STEW.US,D,20151211,000000,5.87918,5.87918,5.80998,5.82547,144928.59688861,0
+STEW.US,D,20151214,000000,5.78725,5.80998,5.7261,5.80244,233801.32128644,0
+STEW.US,D,20151215,000000,5.88672,5.90956,5.85615,5.90201,392284.99318623,0
+STEW.US,D,20151216,000000,5.9175,5.99385,5.87918,5.97836,384563.14089533,0
+STEW.US,D,20151217,000000,5.96307,5.97836,5.90956,5.94808,157749.03478968,0
+STEW.US,D,20151218,000000,5.85615,5.90201,5.84076,5.87124,124918.91860148,0
+STEW.US,D,20151221,000000,5.88672,5.90956,5.87124,5.87918,112356.62401828,0
+STEW.US,D,20151222,000000,5.85791,5.91966,5.85007,5.91231,295257.79686598,0
+STEW.US,D,20151223,000000,5.91231,5.97424,5.91231,5.97424,145322.44400598,0
+STEW.US,D,20151224,000000,5.97248,6.00542,5.95092,5.99738,37969.514971141,0
+STEW.US,D,20151228,000000,5.94318,5.99846,5.94318,5.97424,208367.57233619,0
+STEW.US,D,20151229,000000,5.9665,6.0207,5.95857,6.00542,160370.26081179,0
+STEW.US,D,20151230,000000,5.99748,6.02364,5.97424,6.00542,201849.70864243,0
+STEW.US,D,20151231,000000,6.0207,6.04805,5.98199,6.01345,152916.75513193,0
+STEW.US,D,20160104,000000,5.95857,5.95857,5.88114,5.93543,124385.28636731,0
+STEW.US,D,20160105,000000,5.9665,5.9665,5.91231,5.93543,76327.775413057,0
+STEW.US,D,20160106,000000,5.90407,5.90407,5.8344,5.84184,204180.14080845,0
+STEW.US,D,20160107,000000,5.75677,5.78784,5.6865,5.76451,231654.54839795,0
+STEW.US,D,20160108,000000,5.80312,5.80312,5.67111,5.71001,134573.27462375,0
+STEW.US,D,20160111,000000,5.71001,5.71001,5.59378,5.6324,191581.11436974,0
+STEW.US,D,20160112,000000,5.64808,5.69464,5.57035,5.60123,434035.8486159,0
+STEW.US,D,20160113,000000,5.61682,5.64808,5.45432,5.49273,177122.02758137,0
+STEW.US,D,20160114,000000,5.50793,5.58564,5.46735,5.57035,361726.13006351,0
+STEW.US,D,20160115,000000,5.45432,5.47686,5.34504,5.40707,299774.79476395,0
+STEW.US,D,20160119,000000,5.43795,5.43795,5.29859,5.36052,498920.63070939,0
+STEW.US,D,20160120,000000,5.27712,5.33171,5.08944,5.21449,390474.92897322,0
+STEW.US,D,20160121,000000,5.19107,5.30818,5.19107,5.24605,191984.14445099,0
+STEW.US,D,20160122,000000,5.32387,5.40169,5.32387,5.3862,148248.74849466,0
+STEW.US,D,20160125,000000,5.37817,5.38542,5.27026,5.30084,107006.01706617,0
+STEW.US,D,20160126,000000,5.33171,5.36298,5.32387,5.36298,221700.2155557,0
+STEW.US,D,20160127,000000,5.35503,5.3862,5.29251,5.33171,110410.85600575,0
+STEW.US,D,20160128,000000,5.35503,5.4255,5.33171,5.37817,198768.31409716,0
+STEW.US,D,20160129,000000,5.40982,5.50332,5.3963,5.48783,158749.97785222,0
+STEW.US,D,20160201,000000,5.4404,5.52664,5.4404,5.50332,117526.6326808,0
+STEW.US,D,20160202,000000,5.47206,5.47274,5.39424,5.41737,94433.519189772,0
+STEW.US,D,20160203,000000,5.41737,5.4797,5.34837,5.45657,97513.893405714,0
+STEW.US,D,20160204,000000,5.45657,5.48783,5.4404,5.45657,102684.92239757,0
+STEW.US,D,20160205,000000,5.4255,5.46431,5.36298,5.36298,170674.56661066,0
+STEW.US,D,20160208,000000,5.27712,5.33171,5.23791,5.30084,190916.87998267,0
+STEW.US,D,20160209,000000,5.26144,5.30956,5.23791,5.27712,226753.90667579,0
+STEW.US,D,20160210,000000,5.31573,5.40982,5.28457,5.28457,153614.66038656,0
+STEW.US,D,20160211,000000,5.22224,5.26144,5.16764,5.23791,145972.39378258,0
+STEW.US,D,20160212,000000,5.27712,5.36298,5.27712,5.36298,158948.94206955,0
+STEW.US,D,20160216,000000,5.39424,5.45647,5.37827,5.41737,110963.87449699,0
+STEW.US,D,20160217,000000,5.4404,5.49577,5.4404,5.46441,193354.44672725,0
+STEW.US,D,20160218,000000,5.47432,5.49019,5.41942,5.46677,158498.9768396,0
+STEW.US,D,20160219,000000,5.48235,5.51401,5.44314,5.48245,190504.66693754,0
+STEW.US,D,20160222,000000,5.53723,5.56869,5.52948,5.56869,76792.025253485,0
+STEW.US,D,20160223,000000,5.55291,5.55301,5.50568,5.50568,53420.361858195,0
+STEW.US,D,20160224,000000,5.46677,5.52145,5.42766,5.49774,94747.780620216,0
+STEW.US,D,20160225,000000,5.50568,5.56869,5.46677,5.53723,104827.61396878,0
+STEW.US,D,20160226,000000,5.56076,5.59995,5.54507,5.55997,84317.974315027,0
+STEW.US,D,20160229,000000,5.58438,5.61564,5.55301,5.56683,117582.75079339,0
+STEW.US,D,20160301,000000,5.61564,5.74874,5.59221,5.74874,213902.85889514,0
+STEW.US,D,20160302,000000,5.75696,5.76657,5.70973,5.76657,131887.7678545,0
+STEW.US,D,20160303,000000,5.77245,5.80372,5.74874,5.79225,144917.3732661,0
+STEW.US,D,20160304,000000,5.81146,5.83528,5.7802,5.81146,176252.70700104,0
+STEW.US,D,20160307,000000,5.81146,5.85085,5.80372,5.84292,257242.36707546,0
+STEW.US,D,20160308,000000,5.83528,5.85085,5.79637,5.80372,356584.69062194,0
+STEW.US,D,20160309,000000,5.85085,5.89809,5.8339,5.87457,230266.90052326,0
+STEW.US,D,20160310,000000,5.89016,5.92917,5.82733,5.87457,164085.27986454,0
+STEW.US,D,20160311,000000,5.90584,5.9765,5.90191,5.96876,127735.02752364,0
+STEW.US,D,20160314,000000,5.9765,5.99228,5.9372,5.96876,142527.76199953,0
+STEW.US,D,20160315,000000,5.95298,5.95298,5.89809,5.92917,134210.03738596,0
+STEW.US,D,20160316,000000,5.92162,5.97876,5.92162,5.9372,100253.4776289,0
+STEW.US,D,20160317,000000,5.96053,6.05472,5.9372,6.03158,247804.32086895,0
+STEW.US,D,20160318,000000,6.07853,6.08206,6.0356,6.07029,173497.81783806,0
+STEW.US,D,20160321,000000,6.08088,6.11224,6.05462,6.1046,128957.38204854,0
+STEW.US,D,20160322,000000,6.08852,6.12018,6.07285,6.11224,102900.21188401,0
+STEW.US,D,20160323,000000,6.08088,6.1046,6.07285,6.08852,87612.61768809,0
+STEW.US,D,20160324,000000,6.05716,6.07285,6.04139,6.05952,147413.09878189,0
+STEW.US,D,20160328,000000,6.09665,6.09665,6.05334,6.07285,285876.88910137,0
+STEW.US,D,20160329,000000,6.08852,6.12793,6.04952,6.12018,82063.04651866,0
+STEW.US,D,20160330,000000,6.16722,6.17555,6.13724,6.16497,147769.19371444,0
+STEW.US,D,20160331,000000,6.16722,6.19859,6.13576,6.1831,191554.58580743,0
+STEW.US,D,20160401,000000,6.15165,6.24592,6.12793,6.23867,243890.33759887,0
+STEW.US,D,20160404,000000,6.23867,6.23867,6.16722,6.16722,134815.0926725,0
+STEW.US,D,20160405,000000,6.1046,6.144,6.0652,6.0652,176102.71859105,0
+STEW.US,D,20160406,000000,6.05716,6.13126,6.05716,6.12018,110238.42035074,0
+STEW.US,D,20160407,000000,6.10793,6.10793,6.05118,6.1046,124736.27965326,0
+STEW.US,D,20160408,000000,6.11224,6.16712,6.09665,6.11224,94767.166877289,0
+STEW.US,D,20160411,000000,6.15938,6.15938,6.11224,6.11224,72667.854143569,0
+STEW.US,D,20160412,000000,6.11224,6.17555,6.11224,6.16722,78100.087441243,0
+STEW.US,D,20160413,000000,6.17555,6.23867,6.17555,6.23034,216263.90094075,0
+STEW.US,D,20160414,000000,6.24592,6.25386,6.2179,6.2226,198434.66640966,0
+STEW.US,D,20160415,000000,6.23867,6.23867,6.1831,6.20673,84199.61611395,0
+STEW.US,D,20160418,000000,6.21495,6.27758,6.17565,6.27003,95789.536855551,0
+STEW.US,D,20160419,000000,6.26209,6.33296,6.26209,6.30924,139897.35301354,0
+STEW.US,D,20160420,000000,6.32756,6.34305,6.30384,6.32756,127799.30827077,0
+STEW.US,D,20160421,000000,6.32756,6.39088,6.26435,6.27238,105322.47368879,0
+STEW.US,D,20160422,000000,6.31933,6.32756,6.26435,6.29581,165973.90943516,0
+STEW.US,D,20160425,000000,6.31159,6.34305,6.27238,6.34305,224171.45316783,0
+STEW.US,D,20160426,000000,6.36687,6.40646,6.35119,6.39088,280354.86682356,0
+STEW.US,D,20160427,000000,6.39088,6.43027,6.37481,6.42273,102582.8894656,0
+STEW.US,D,20160428,000000,6.42273,6.44586,6.36687,6.38264,156130.79248875,0
+STEW.US,D,20160429,000000,6.39088,6.41293,6.32756,6.36687,176635.3304959,0
+STEW.US,D,20160502,000000,6.40646,6.43027,6.38264,6.40646,176723.07881739,0
+STEW.US,D,20160503,000000,6.37029,6.37471,6.31933,6.34707,98787.264396605,0
+STEW.US,D,20160504,000000,6.31159,6.32766,6.28777,6.31159,109689.48317678,0
+STEW.US,D,20160505,000000,6.3354,6.33815,6.27238,6.29444,127192.21232559,0
+STEW.US,D,20160506,000000,6.28777,6.32756,6.24828,6.29591,89915.50096248,0
+STEW.US,D,20160509,000000,6.27238,6.31943,6.27238,6.31933,156010.39362904,0
+STEW.US,D,20160510,000000,6.34305,6.37892,6.32756,6.35922,115992.0573841,0
+STEW.US,D,20160511,000000,6.37471,6.37471,6.31933,6.33168,110716.95480164,0
+STEW.US,D,20160512,000000,6.39088,6.39088,6.29591,6.31159,89642.052704821,0
+STEW.US,D,20160513,000000,6.31394,6.32844,6.26435,6.27994,138587.25016715,0
+STEW.US,D,20160516,000000,6.24828,6.32756,6.24828,6.27994,174073.28357433,0
+STEW.US,D,20160517,000000,6.29591,6.29591,6.20887,6.20887,125970.87813001,0
+STEW.US,D,20160518,000000,6.20887,6.25602,6.18859,6.2324,164327.09791329,0
+STEW.US,D,20160519,000000,6.2272,6.23495,6.17927,6.21888,117455.20962843,0
+STEW.US,D,20160520,000000,6.21888,6.29865,6.21103,6.24289,187468.16688234,0
+STEW.US,D,20160523,000000,6.24289,6.2667,6.21103,6.23495,109208.90806723,0
+STEW.US,D,20160524,000000,6.32237,6.34609,6.28111,6.3062,211887.70848889,0
+STEW.US,D,20160525,000000,6.35412,6.42537,6.34609,6.41764,250251.0705774,0
+STEW.US,D,20160526,000000,6.43341,6.44184,6.40137,6.43341,139928.98322246,0
+STEW.US,D,20160527,000000,6.40137,6.45547,6.40137,6.44184,77048.127912712,0
+STEW.US,D,20160531,000000,6.4733,6.48105,6.40147,6.43341,183546.02097771,0
+STEW.US,D,20160601,000000,6.42537,6.43341,6.34609,6.4097,347192.5592348,0
+STEW.US,D,20160602,000000,6.41087,6.41372,6.38598,6.39372,163300.64661774,0
+STEW.US,D,20160603,000000,6.38598,6.39372,6.34609,6.39372,203117.97798672,0
+STEW.US,D,20160606,000000,6.40137,6.46928,6.40137,6.46517,155835.91731538,0
+STEW.US,D,20160607,000000,6.44184,6.49682,6.44184,6.4733,209865.41577739,0
+STEW.US,D,20160608,000000,6.48908,6.52054,6.46517,6.49682,147915.10080715,0
+STEW.US,D,20160609,000000,6.48908,6.49682,6.44958,6.48115,124335.29023065,0
+STEW.US,D,20160610,000000,6.43341,6.45703,6.37784,6.42537,164827.0592799,0
+STEW.US,D,20160613,000000,6.38598,6.43341,6.36971,6.38598,110813.88608701,0
+STEW.US,D,20160614,000000,6.37784,6.37784,6.31423,6.33786,120197.85483958,0
+STEW.US,D,20160615,000000,6.37784,6.38598,6.3305,6.35412,86517.804328135,0
+STEW.US,D,20160616,000000,6.31423,6.36216,6.27454,6.35412,114751.33693143,0
+STEW.US,D,20160617,000000,6.36971,6.36971,6.31423,6.33786,138065.86188482,0
+STEW.US,D,20160620,000000,6.37784,6.44184,6.37784,6.39372,160046.81641746,0
+STEW.US,D,20160621,000000,6.38862,6.45223,6.38862,6.4242,135115.06949247,0
+STEW.US,D,20160622,000000,6.43577,6.45997,6.40391,6.43577,143601.14844378,0
+STEW.US,D,20160623,000000,6.46772,6.5079,6.45223,6.49192,164211.80070017,0
+STEW.US,D,20160624,000000,6.34021,6.38676,6.3062,6.32453,182088.99070929,0
+STEW.US,D,20160627,000000,6.30836,6.30836,6.18477,6.24455,207424.78804486,0
+STEW.US,D,20160628,000000,6.34021,6.34795,6.26083,6.34795,191965.77852324,0
+STEW.US,D,20160629,000000,6.42803,6.444,6.3801,6.42803,140667.70164986,0
+STEW.US,D,20160630,000000,6.47595,6.49251,6.42803,6.48389,110870.00419958,0
+STEW.US,D,20160701,000000,6.49956,6.53955,6.48389,6.53955,245649.3853459,0
+STEW.US,D,20160705,000000,6.52358,6.52358,6.41234,6.5079,170765.37592011,0
+STEW.US,D,20160706,000000,6.49192,6.53172,6.444,6.53172,245552.45406053,0
+STEW.US,D,20160707,000000,6.54779,6.54779,6.48781,6.53172,146792.73855556,0
+STEW.US,D,20160708,000000,6.54779,6.61159,6.54779,6.57954,368215.42453633,0
+STEW.US,D,20160711,000000,6.61923,6.62747,6.58758,6.61923,355793.93539923,0
+STEW.US,D,20160712,000000,6.61923,6.67539,6.61923,6.67539,367997.07406193,0
+STEW.US,D,20160713,000000,6.69941,6.71518,6.64335,6.71518,222496.07242501,0
+STEW.US,D,20160714,000000,6.76311,6.76311,6.69941,6.73135,359242.64849955,0
+STEW.US,D,20160715,000000,6.71518,6.7391,6.67539,6.7391,125378.06679531,0
+STEW.US,D,20160718,000000,6.70715,6.74674,6.70627,6.72322,224387.76298359,0
+STEW.US,D,20160719,000000,6.74674,6.74674,6.70715,6.73135,113427.96980388,0
+STEW.US,D,20160720,000000,6.76546,6.76635,6.72557,6.74126,194535.98807937,0
+STEW.US,D,20160721,000000,6.73361,6.74126,6.66971,6.70156,117037.89493671,0
+STEW.US,D,20160722,000000,6.70156,6.74126,6.6852,6.70156,115319.66036246,0
+STEW.US,D,20160725,000000,6.6852,6.73351,6.6852,6.70156,100242.25400639,0
+STEW.US,D,20160726,000000,6.72557,6.74126,6.70156,6.72557,107620.25531658,0
+STEW.US,D,20160727,000000,6.70931,6.75772,6.70931,6.72557,150105.74785638,0
+STEW.US,D,20160728,000000,6.70931,6.7736,6.70931,6.75772,183878.64833591,0
+STEW.US,D,20160729,000000,6.76546,6.78977,6.73361,6.78977,125850.4792703,0
+STEW.US,D,20160801,000000,6.80535,6.80535,6.72557,6.74948,258913.666501,0
+STEW.US,D,20160802,000000,6.76546,6.7736,6.67765,6.72557,193878.89599754,0
+STEW.US,D,20160803,000000,6.72557,6.72557,6.70156,6.70931,126361.66425942,0
+STEW.US,D,20160804,000000,6.70156,6.73361,6.70156,6.72557,111688.30831392,0
+STEW.US,D,20160805,000000,6.74126,6.81369,6.74126,6.78977,489832.5574595,0
+STEW.US,D,20160808,000000,6.79751,6.79966,6.75772,6.7736,172784.60764365,0
+STEW.US,D,20160809,000000,6.80535,6.81359,6.78977,6.81359,230961.74478992,0
+STEW.US,D,20160810,000000,6.78977,6.82172,6.77526,6.78154,185758.09494265,0
+STEW.US,D,20160811,000000,6.80535,6.82966,6.79761,6.80535,215984.33070718,0
+STEW.US,D,20160812,000000,6.80535,6.82172,6.79878,6.80535,93469.307982728,0
+STEW.US,D,20160815,000000,6.85357,6.85357,6.81359,6.82172,144205.18340099,0
+STEW.US,D,20160816,000000,6.82172,6.82172,6.78154,6.79751,186999.83572463,0
+STEW.US,D,20160817,000000,6.78977,6.84515,6.7736,6.84515,244457.64070058,0
+STEW.US,D,20160818,000000,6.8376,6.84515,6.81359,6.82172,185632.59443634,0
+STEW.US,D,20160819,000000,6.82172,6.8376,6.78977,6.80535,95075.306331815,0
+STEW.US,D,20160822,000000,6.8078,6.8322,6.77644,6.82397,127761.55608595,0
+STEW.US,D,20160823,000000,6.84808,6.84808,6.82397,6.82397,255250.68424355,0
+STEW.US,D,20160824,000000,6.85632,6.85632,6.78349,6.81603,199040.74202551,0
+STEW.US,D,20160825,000000,6.8322,6.84005,6.80006,6.82397,229906.72427343,0
+STEW.US,D,20160826,000000,6.84005,6.84808,6.75987,6.81603,264186.72842481,0
+STEW.US,D,20160829,000000,6.8322,6.86425,6.81603,6.84005,175763.96925694,0
+STEW.US,D,20160830,000000,6.82397,6.85632,6.82397,6.82397,371852.89856077,0
+STEW.US,D,20160831,000000,6.84005,6.85632,6.80134,6.85632,189736.35895987,0
+STEW.US,D,20160901,000000,6.8078,6.86425,6.8078,6.84005,263980.62190225,0
+STEW.US,D,20160902,000000,6.85632,6.89611,6.85632,6.87199,234051.30196974,0
+STEW.US,D,20160906,000000,6.87199,6.89611,6.87199,6.89611,118825.51190468,0
+STEW.US,D,20160907,000000,6.89611,6.91258,6.88033,6.89611,179359.60977929,0
+STEW.US,D,20160908,000000,6.90444,6.90444,6.85632,6.88817,199314.19028317,0
+STEW.US,D,20160909,000000,6.88033,6.88033,6.7436,6.75164,225355.03517859,0
+STEW.US,D,20160912,000000,6.71146,6.83142,6.69548,6.81603,193401.38187595,0
+STEW.US,D,20160913,000000,6.80006,6.80006,6.68716,6.72753,154187.06513487,0
+STEW.US,D,20160914,000000,6.72753,6.76772,6.69548,6.71146,109500.72225264,0
+STEW.US,D,20160915,000000,6.69548,6.75987,6.67941,6.75164,180965.60812838,0
+STEW.US,D,20160916,000000,6.75164,6.75164,6.67941,6.72753,226409.03536576,0
+STEW.US,D,20160919,000000,6.75164,6.75164,6.70617,6.73567,115337.00596089,0
+STEW.US,D,20160920,000000,6.75164,6.75987,6.7194,6.75164,147147.81315879,0
+STEW.US,D,20160921,000000,6.77046,6.78624,6.72999,6.76243,163783.26238592,0
+STEW.US,D,20160922,000000,6.7782,6.83476,6.7782,6.8081,204893.35100287,0
+STEW.US,D,20160923,000000,6.81035,6.81035,6.7782,6.7782,123143.54558533,0
+STEW.US,D,20160926,000000,6.79457,6.79457,6.70567,6.74576,193420.76813303,0
+STEW.US,D,20160927,000000,6.74576,6.75429,6.72194,6.74576,187343.68670535,0
+STEW.US,D,20160928,000000,6.74576,6.75429,6.71372,6.73812,160900.83205799,0
+STEW.US,D,20160929,000000,6.76243,6.76243,6.6655,6.6897,259027.9433848,0
+STEW.US,D,20160930,000000,6.73812,6.77046,6.72194,6.76243,163097.60108314,0
+STEW.US,D,20161003,000000,6.76243,6.76243,6.68127,6.68127,202170.0920488,0
+STEW.US,D,20161004,000000,6.70567,6.72194,6.67353,6.67353,250946.93517338,0
+STEW.US,D,20161005,000000,6.71372,6.76243,6.6897,6.72194,162554.7858851,0
+STEW.US,D,20161006,000000,6.73812,6.74939,6.69784,6.69784,238518.30373105,0
+STEW.US,D,20161007,000000,6.74576,6.74576,6.65726,6.65726,480924.06216987,0
+STEW.US,D,20161010,000000,6.71372,6.72194,6.67353,6.67353,341674.61827429,0
+STEW.US,D,20161011,000000,6.6897,6.6897,6.58454,6.60101,288915.4298152,0
+STEW.US,D,20161012,000000,6.63325,6.63325,6.5766,6.5766,262273.61095052,0
+STEW.US,D,20161013,000000,6.5525,6.60884,6.48781,6.54407,199140.73429883,0
+STEW.US,D,20161014,000000,6.60101,6.61679,6.54407,6.54407,303379.61825018,0
+STEW.US,D,20161017,000000,6.58454,6.58454,6.53623,6.56827,175913.95766692,0
+STEW.US,D,20161018,000000,6.60101,6.62482,6.58728,6.60884,188935.40044396,0
+STEW.US,D,20161019,000000,6.62482,6.62482,6.58454,6.60884,202242.53543049,0
+STEW.US,D,20161020,000000,6.61933,6.64364,6.60336,6.62747,131389.84714652,0
+STEW.US,D,20161021,000000,6.62747,6.62747,6.58689,6.6114,174714.05038705,0
+STEW.US,D,20161024,000000,6.61933,6.65167,6.61502,6.62747,144399.04597172,0
+STEW.US,D,20161025,000000,6.65167,6.65167,6.6114,6.6356,208864.47271484,0
+STEW.US,D,20161026,000000,6.6356,6.65059,6.59503,6.62747,195396.12569582,0
+STEW.US,D,20161027,000000,6.65167,6.65618,6.61933,6.6356,70675.150982344,0
+STEW.US,D,20161028,000000,6.6356,6.66824,6.60336,6.64364,141180.92729764,0
+STEW.US,D,20161031,000000,6.68402,6.68402,6.6356,6.65971,141346.22064741,0
+STEW.US,D,20161101,000000,6.65971,6.65971,6.60336,6.64364,163626.13167071,0
+STEW.US,D,20161102,000000,6.6356,6.6356,6.56279,6.58689,102395.1488708,0
+STEW.US,D,20161103,000000,6.58689,6.60336,6.52211,6.54651,131373.52187742,0
+STEW.US,D,20161104,000000,6.57082,6.57974,6.51397,6.52201,325129.97835659,0
+STEW.US,D,20161107,000000,6.57082,6.64364,6.57082,6.62423,194398.24362122,0
+STEW.US,D,20161108,000000,6.62747,6.65971,6.59503,6.65167,124407.73361235,0
+STEW.US,D,20161109,000000,6.6114,6.79761,6.58689,6.76517,385309.00162797,0
+STEW.US,D,20161110,000000,6.82221,6.89503,6.77712,6.83004,886448.84860753,0
+STEW.US,D,20161111,000000,6.83004,6.91904,6.82221,6.8868,450164.19417118,0
+STEW.US,D,20161114,000000,6.94325,6.98402,6.91904,6.98402,674380.54182907,0
+STEW.US,D,20161115,000000,7.00019,7.0247,6.97579,7.00833,455295.43031957,0
+STEW.US,D,20161116,000000,7.00833,7.04077,6.98265,7.01666,291046.89776389,0
+STEW.US,D,20161117,000000,7.00833,7.05694,6.96794,7.04077,312278.93057593,0
+STEW.US,D,20161118,000000,7.044,7.06007,7.00313,7.01509,267190.57794179,0
+STEW.US,D,20161121,000000,7.06007,7.09241,7.02372,7.07693,390760.62118272,0
+STEW.US,D,20161122,000000,7.09241,7.09241,7.05214,7.08448,177635.25322913,0
+STEW.US,D,20161123,000000,7.08448,7.11731,7.06017,7.11731,326219.69006994,0
+STEW.US,D,20161125,000000,7.12535,7.17415,7.10937,7.17415,112718.84092674,0
+STEW.US,D,20161128,000000,7.14965,7.16602,7.10094,7.11731,196093.01062111,0
+STEW.US,D,20161129,000000,7.11731,7.13338,7.06811,7.09241,208675.71179071,0
+STEW.US,D,20161130,000000,7.13348,7.14162,7.02763,7.03567,425377.33400958,0
+STEW.US,D,20161201,000000,7.07693,7.07693,7.03165,7.03567,418334.00071622,0
+STEW.US,D,20161202,000000,7.06811,7.11731,7.05214,7.10928,260398.24566105,0
+STEW.US,D,20161205,000000,7.14162,7.14965,7.11731,7.12437,247259.46501226,0
+STEW.US,D,20161206,000000,7.14965,7.19846,7.11731,7.15778,359609.96705462,0
+STEW.US,D,20161207,000000,7.15778,7.28823,7.15778,7.27186,466701.69178364,0
+STEW.US,D,20161208,000000,7.29618,7.34489,7.26315,7.32862,622170.29054395,0
+STEW.US,D,20161209,000000,7.34489,7.35586,7.30402,7.34489,283504.62343325,0
+STEW.US,D,20161212,000000,7.34489,7.35322,7.31852,7.32862,355187.85978337,0
+STEW.US,D,20161213,000000,7.36125,7.39349,7.33655,7.37782,246559.519099,0
+STEW.US,D,20161214,000000,7.36909,7.39349,7.3248,7.33263,352216.66080463,0
+STEW.US,D,20161215,000000,7.32862,7.38566,7.32068,7.35322,287041.08485505,0
+STEW.US,D,20161216,000000,7.37782,7.37782,7.32862,7.36125,194109.49042377,0
+STEW.US,D,20161219,000000,7.36909,7.36909,7.3294,7.35322,343950.97298636,0
+STEW.US,D,20161220,000000,7.37272,7.37272,7.34812,7.35626,175451.74848514,0
+STEW.US,D,20161221,000000,7.36419,7.36419,7.33175,7.33175,314854.24177867,0
+STEW.US,D,20161222,000000,7.34812,7.34812,7.29912,7.32372,228971.08228733,0
+STEW.US,D,20161223,000000,7.32372,7.33175,7.29912,7.30941,185229.56435509,0
+STEW.US,D,20161227,000000,7.29912,7.36419,7.29912,7.35626,452322.19068219,0
+STEW.US,D,20161228,000000,7.35626,7.37272,7.32372,7.32372,346996.65600543,0
+STEW.US,D,20161229,000000,7.32372,7.33224,7.29098,7.32372,268895.54823488,0
+STEW.US,D,20161230,000000,7.34812,7.34812,7.29098,7.29912,380186.94844346,0
+STEW.US,D,20170103,000000,7.36419,7.36507,7.30735,7.34017,386490.5429801,0
+STEW.US,D,20170104,000000,7.34812,7.38095,7.33175,7.34812,439077.29578416,0
+STEW.US,D,20170105,000000,7.36419,7.37272,7.33175,7.34812,280439.55415709,0
+STEW.US,D,20170106,000000,7.34812,7.38095,7.33175,7.36419,367225.70509629,0
+STEW.US,D,20170109,000000,7.36419,7.38095,7.34017,7.36419,282120.03654651,0
+STEW.US,D,20170110,000000,7.38918,7.38918,7.34812,7.38095,281845.56795954,0
+STEW.US,D,20170111,000000,7.38095,7.38095,7.34812,7.36419,245244.314606,0
+STEW.US,D,20170112,000000,7.37272,7.37272,7.33175,7.33587,300849.20153752,0
+STEW.US,D,20170113,000000,7.35626,7.38095,7.35626,7.38095,327852.21698134,0
+STEW.US,D,20170117,000000,7.38095,7.38095,7.28275,7.34017,352344.20196958,0
+STEW.US,D,20170118,000000,7.33175,7.34812,7.30735,7.32372,214914.00525088,0
+STEW.US,D,20170119,000000,7.33175,7.34017,7.27462,7.31558,241724.1784533,0
+STEW.US,D,20170120,000000,7.29441,7.34027,7.25295,7.31901,296005.69825726,0
+STEW.US,D,20170123,000000,7.32704,7.34331,7.28617,7.31479,125070.9476701,0
+STEW.US,D,20170124,000000,7.31901,7.35164,7.27785,7.34743,317199.97888448,0
+STEW.US,D,20170125,000000,7.36781,7.43358,7.36781,7.42515,396929.53224916,0
+STEW.US,D,20170126,000000,7.44152,7.45818,7.44152,7.45818,254894.58931101,0
+STEW.US,D,20170127,000000,7.45818,7.45818,7.40928,7.42133,182235.91813132,0
+STEW.US,D,20170130,000000,7.41702,7.41702,7.35164,7.40928,305342.73186113,0
+STEW.US,D,20170131,000000,7.37634,7.40085,7.36791,7.39242,286021.77586475,0
+STEW.US,D,20170201,000000,7.40085,7.44152,7.40085,7.40085,169845.03887381,0
+STEW.US,D,20170202,000000,7.38438,7.42133,7.38438,7.41702,276509.2456179,0
+STEW.US,D,20170203,000000,7.44152,7.47455,7.42515,7.46642,317842.78635584,0
+STEW.US,D,20170206,000000,7.48278,7.49915,7.47455,7.49915,277809.1451711,0
+STEW.US,D,20170207,000000,7.50738,7.50738,7.46642,7.47455,227347.73833982,0
+STEW.US,D,20170208,000000,7.47455,7.47455,7.43358,7.44985,307210.95484537,0
+STEW.US,D,20170209,000000,7.44152,7.49915,7.438,7.47455,411225.3663464,0
+STEW.US,D,20170210,000000,7.49092,7.54834,7.49092,7.52346,340461.44671325,0
+STEW.US,D,20170213,000000,7.56471,7.57294,7.55629,7.56471,288233.8498297,0
+STEW.US,D,20170214,000000,7.58079,7.60568,7.54834,7.60568,228539.48298513,0
+STEW.US,D,20170215,000000,7.58079,7.65478,7.58079,7.62185,497572.77567816,0
+STEW.US,D,20170216,000000,7.64145,7.65762,7.56785,7.63352,274738.97424836,0
+STEW.US,D,20170217,000000,7.64145,7.64773,7.61705,7.62568,207580.89843075,0
+STEW.US,D,20170221,000000,7.65008,7.70741,7.65008,7.69918,337168.84399883,0
+STEW.US,D,20170222,000000,7.69134,7.70741,7.66076,7.69134,323005.65271313,0
+STEW.US,D,20170223,000000,7.72407,7.73211,7.70163,7.71594,430090.23513691,0
+STEW.US,D,20170224,000000,7.69134,7.71594,7.68282,7.71594,175347.67489454,0
+STEW.US,D,20170227,000000,7.72407,7.74877,7.69927,7.74014,377253.50164954,0
+STEW.US,D,20170228,000000,7.73211,7.73211,7.71594,7.73211,267295.6718617,0
+STEW.US,D,20170301,000000,7.81463,7.88833,7.77328,7.88,495107.66004195,0
+STEW.US,D,20170302,000000,7.88833,7.88833,7.79798,7.80611,333829.3061357,0
+STEW.US,D,20170303,000000,7.79798,7.8308,7.77328,7.77328,216494.49536699,0
+STEW.US,D,20170306,000000,7.74877,7.81463,7.73211,7.80611,197553.1018775,0
+STEW.US,D,20170307,000000,7.77328,7.79798,7.74024,7.74024,227731.38216399,0
+STEW.US,D,20170308,000000,7.74024,7.80611,7.74024,7.74877,249542.96202958,0
+STEW.US,D,20170309,000000,7.73211,7.77328,7.73211,7.73211,255025.19146391,0
+STEW.US,D,20170310,000000,7.74877,7.78974,7.72407,7.78974,241622.14552134,0
+STEW.US,D,20170313,000000,7.77328,7.7818,7.74877,7.74877,126803.46685482,0
+STEW.US,D,20170314,000000,7.74877,7.76808,7.67458,7.70741,269083.28882968,0
+STEW.US,D,20170315,000000,7.72407,7.74877,7.7032,7.73623,190300.60107361,0
+STEW.US,D,20170316,000000,7.74024,7.77328,7.74024,7.76524,278868.24700487,0
+STEW.US,D,20170317,000000,7.74877,7.78974,7.74877,7.7818,196952.12790824,0
+STEW.US,D,20170320,000000,7.7818,7.78974,7.73211,7.76524,113990.17125899,0
+STEW.US,D,20170321,000000,7.78974,7.78974,7.6585,7.67458,212930.48505354,0
+STEW.US,D,20170322,000000,7.65331,7.67801,7.62852,7.65165,232367.75859236,0
+STEW.US,D,20170323,000000,7.62852,7.69448,7.62852,7.64499,171450.01689357,0
+STEW.US,D,20170324,000000,7.66144,7.69448,7.62852,7.65331,112861.68703149,0
+STEW.US,D,20170327,000000,7.62852,7.62852,7.5706,7.61186,188179.33641812,0
+STEW.US,D,20170328,000000,7.62852,7.69448,7.61195,7.67801,103339.97382077,0
+STEW.US,D,20170329,000000,7.67801,7.68624,7.64499,7.66144,181320.68273161,0
+STEW.US,D,20170330,000000,7.64499,7.68624,7.64499,7.68624,145203.06547558,0
+STEW.US,D,20170331,000000,7.67801,7.68624,7.66144,7.67801,204628.06537977,0
+STEW.US,D,20170403,000000,7.69448,7.69448,7.62852,7.64499,188572.16320617,0
+STEW.US,D,20170404,000000,7.63675,7.64499,7.62852,7.64499,197331.69041514,0
+STEW.US,D,20170405,000000,7.66144,7.74406,7.65752,7.67801,240645.69036247,0
+STEW.US,D,20170406,000000,7.67801,7.71104,7.67301,7.69448,120660.06402137,0
+STEW.US,D,20170407,000000,7.70241,7.71104,7.6837,7.70878,132402.01383159,0
+STEW.US,D,20170410,000000,7.72761,7.7523,7.72761,7.7523,88067.684564643,0
+STEW.US,D,20170411,000000,7.74406,7.74406,7.67801,7.71957,182107.35663704,0
+STEW.US,D,20170412,000000,7.72761,7.72761,7.70017,7.72761,250250.05024808,0
+STEW.US,D,20170413,000000,7.72761,7.72761,7.66144,7.67801,153524.87140644,0
+STEW.US,D,20170417,000000,7.67801,7.71957,7.66468,7.71957,116718.53185967,0
+STEW.US,D,20170418,000000,7.70241,7.70241,7.67801,7.68624,123246.59884662,0
+STEW.US,D,20170419,000000,7.68968,7.7229,7.66458,7.67281,171187.79225843,0
+STEW.US,D,20170420,000000,7.67281,7.75603,7.67281,7.7476,160045.79608814,0
+STEW.US,D,20170421,000000,7.76406,7.76406,7.68968,7.7229,118895.91462774,0
+STEW.US,D,20170424,000000,7.7722,7.81415,7.76406,7.7971,215596.60556572,0
+STEW.US,D,20170425,000000,7.80542,7.87187,7.80542,7.86344,423555.02584473,0
+STEW.US,D,20170426,000000,7.86344,7.9047,7.82188,7.83893,342673.52067819,0
+STEW.US,D,20170427,000000,7.84717,7.86344,7.83022,7.86344,116965.45155501,0
+STEW.US,D,20170428,000000,7.84717,7.87187,7.83893,7.83893,169726.68067273,0
+STEW.US,D,20170501,000000,7.87187,7.87187,7.83893,7.87187,218973.89561367,0
+STEW.US,D,20170502,000000,7.85511,7.87187,7.84717,7.85511,158256.13846153,0
+STEW.US,D,20170503,000000,7.84717,7.86344,7.82188,7.84717,268210.90726141,0
+STEW.US,D,20170504,000000,7.84717,7.87187,7.81365,7.82188,262861.32063862,0
+STEW.US,D,20170505,000000,7.83022,7.85511,7.81415,7.84717,145506.10328351,0
+STEW.US,D,20170508,000000,7.85511,7.85933,7.82188,7.85511,237776.52431569,0
+STEW.US,D,20170509,000000,7.85511,7.85511,7.81415,7.81415,128528.84373431,0
+STEW.US,D,20170510,000000,7.83022,7.83893,7.80542,7.81415,103875.64671357,0
+STEW.US,D,20170511,000000,7.7971,7.80542,7.76406,7.78905,97787.341663374,0
+STEW.US,D,20170512,000000,7.78073,7.7971,7.76406,7.78073,227826.27279072,0
+STEW.US,D,20170515,000000,7.7971,7.82188,7.7971,7.81415,92440.816028548,0
+STEW.US,D,20170516,000000,7.83022,7.84717,7.80905,7.84717,205700.43149469,0
+STEW.US,D,20170517,000000,7.78905,7.78905,7.67281,7.7229,312626.86287393,0
+STEW.US,D,20170518,000000,7.69801,7.76406,7.68124,7.76406,132561.18520545,0
+STEW.US,D,20170519,000000,7.77592,7.80925,7.75543,7.78445,135930.31261885,0
+STEW.US,D,20170522,000000,7.80925,7.82542,7.80042,7.82542,286773.75857331,0
+STEW.US,D,20170523,000000,7.82542,7.85884,7.82542,7.85884,173813.09959782,0
+STEW.US,D,20170524,000000,7.8506,7.88392,7.84178,7.87589,210593.9309116,0
+STEW.US,D,20170525,000000,7.89215,7.90892,7.87746,7.89617,164991.33230036,0
+STEW.US,D,20170526,000000,7.86727,7.89215,7.86727,7.87589,52369.422658983,0
+STEW.US,D,20170530,000000,7.86727,7.88392,7.85884,7.87589,106155.06241361,0
+STEW.US,D,20170531,000000,7.87589,7.87589,7.82542,7.84237,116865.45928169,0
+STEW.US,D,20170601,000000,7.85884,7.90892,7.83365,7.90892,247518.62865945,0
+STEW.US,D,20170602,000000,7.90068,7.91597,7.87589,7.89215,170940.87256308,0
+STEW.US,D,20170605,000000,7.90068,7.90892,7.88392,7.90068,184239.84491505,0
+STEW.US,D,20170606,000000,7.87589,7.90068,7.86727,7.87589,147221.2768698,0
+STEW.US,D,20170607,000000,7.86727,7.90068,7.85884,7.88392,130191.98052529,0
+STEW.US,D,20170608,000000,7.90068,7.94979,7.88432,7.94979,308953.67732328,0
+STEW.US,D,20170609,000000,7.94979,8.00517,7.92548,7.99184,357286.67719384,0
+STEW.US,D,20170612,000000,7.98321,8.01692,7.96644,7.98321,156209.35784636,0
+STEW.US,D,20170613,000000,8.00026,8.05044,8.00026,8.05044,169682.80651199,0
+STEW.US,D,20170614,000000,8.05044,8.05044,7.9343,8.02535,151198.52055769,0
+STEW.US,D,20170615,000000,7.99184,8.00026,7.94244,7.99184,127249.3507675,0
+STEW.US,D,20170616,000000,7.95822,8.00026,7.94244,7.99184,117622.54363685,0
+STEW.US,D,20170619,000000,8.01692,8.07582,8.00859,8.07582,137022.06499085,0
+STEW.US,D,20170620,000000,8.0673,8.07582,8.00026,8.0673,259653.40525773,0
+STEW.US,D,20170621,000000,8.06239,8.07906,8.03721,8.03721,166304.49613472,0
+STEW.US,D,20170622,000000,8.03721,8.05397,8.02897,8.03721,134643.6773468,0
+STEW.US,D,20170623,000000,8.02897,8.06239,7.96135,7.96988,311287.17047726,0
+STEW.US,D,20170626,000000,8.01202,8.03721,7.96988,8.03721,197179.66134652,0
+STEW.US,D,20170627,000000,8.02016,8.06239,7.98674,7.99497,129082.88255486,0
+STEW.US,D,20170628,000000,8.02897,8.09572,8.02535,8.08699,75795.163508214,0
+STEW.US,D,20170629,000000,8.11219,8.12856,8.02016,8.06239,272617.70959286,0
+STEW.US,D,20170630,000000,8.08699,8.10424,8.06239,8.10424,113757.53617412,0
+STEW.US,D,20170703,000000,8.12101,8.18746,8.11219,8.18746,170408.26065824,0
+STEW.US,D,20170705,000000,8.17883,8.21989,8.10424,8.21989,281317.03737197,0
+STEW.US,D,20170706,000000,8.17883,8.17883,8.10424,8.14463,276134.7847576,0
+STEW.US,D,20170707,000000,8.15325,8.19598,8.14463,8.19598,215359.88916356,0
+STEW.US,D,20170710,000000,8.18746,8.24489,8.15325,8.21989,409788.74266437,0
+STEW.US,D,20170711,000000,8.21989,8.21989,8.17883,8.19598,270338.29389282,0
+STEW.US,D,20170712,000000,8.21989,8.24489,8.21244,8.23734,236197.05452891,0
+STEW.US,D,20170713,000000,8.24489,8.26998,8.21244,8.25243,372857.92294061,0
+STEW.US,D,20170714,000000,8.23734,8.28742,8.23734,8.25243,229030.26138788,0
+STEW.US,D,20170717,000000,8.26998,8.28742,8.24812,8.27879,233355.43737376,0
+STEW.US,D,20170718,000000,8.24489,8.28742,8.24489,8.26998,180799.29444928,0
+STEW.US,D,20170719,000000,8.27879,8.32045,8.26998,8.31261,176946.53093838,0
+STEW.US,D,20170720,000000,8.31261,8.32662,8.24489,8.30409,244722.92632368,0
+STEW.US,D,20170721,000000,8.28742,8.28742,8.26116,8.27879,97682.247743452,0
+STEW.US,D,20170724,000000,8.30409,8.31261,8.27879,8.29594,184499.00856224,0
+STEW.US,D,20170725,000000,8.29594,8.36132,8.29594,8.34495,274823.66158188,0
+STEW.US,D,20170726,000000,8.34495,8.34495,8.31261,8.32045,225148.92865603,0
+STEW.US,D,20170727,000000,8.32819,8.32819,8.23734,8.23734,283276.06966564,0
+STEW.US,D,20170728,000000,8.24489,8.29594,8.23734,8.28742,125278.07452198,0
+STEW.US,D,20170731,000000,8.29594,8.30409,8.26116,8.27879,237953.04128798,0
+STEW.US,D,20170801,000000,8.29594,8.33623,8.29594,8.32045,182605.27734502,0
+STEW.US,D,20170802,000000,8.32819,8.33779,8.31261,8.32819,181067.64106034,0
+STEW.US,D,20170803,000000,8.33623,8.36132,8.32819,8.36132,90224.660746326,0
+STEW.US,D,20170804,000000,8.35368,8.37936,8.34593,8.35368,196600.11429296,0
+STEW.US,D,20170807,000000,8.35368,8.37004,8.32819,8.34495,173602.91175798,0
+STEW.US,D,20170808,000000,8.33623,8.38719,8.31261,8.31261,215073.17662475,0
+STEW.US,D,20170809,000000,8.29594,8.34495,8.27879,8.28742,153598.33511745,0
+STEW.US,D,20170810,000000,8.27879,8.27879,8.06975,8.10346,376627.01944729,0
+STEW.US,D,20170811,000000,8.07847,8.16991,8.06151,8.14375,162361.94364369,0
+STEW.US,D,20170814,000000,8.21244,8.26116,8.19128,8.24489,154761.51054182,0
+STEW.US,D,20170815,000000,8.26998,8.27879,8.24489,8.24489,108589.56817023,0
+STEW.US,D,20170816,000000,8.25243,8.30409,8.25243,8.28742,127058.54918473,0
+STEW.US,D,20170817,000000,8.27879,8.27879,8.17883,8.19598,165192.33717633,0
+STEW.US,D,20170818,000000,8.18746,8.25243,8.14375,8.24489,226703.91053913,0
+STEW.US,D,20170821,000000,8.24489,8.25243,8.16109,8.21989,218370.88098577,0
+STEW.US,D,20170822,000000,8.23734,8.29594,8.23734,8.28742,125313.78604817,0
+STEW.US,D,20170823,000000,8.25243,8.31261,8.24489,8.30409,166194.30056819,0
+STEW.US,D,20170824,000000,8.30409,8.32045,8.29594,8.29594,188978.25427538,0
+STEW.US,D,20170825,000000,8.30409,8.37102,8.2983,8.35368,180995.19767865,0
+STEW.US,D,20170828,000000,8.37102,8.37102,8.30409,8.31261,286057.48739093,0
+STEW.US,D,20170829,000000,8.29594,8.32819,8.28742,8.32819,113092.28145772,0
+STEW.US,D,20170830,000000,8.30409,8.38798,8.30409,8.3623,168532.89536877,0
+STEW.US,D,20170831,000000,8.38798,8.40572,8.37582,8.40572,99232.12797996,0
+STEW.US,D,20170901,000000,8.38014,8.46492,8.38014,8.43042,116057.35846054,0
+STEW.US,D,20170905,000000,8.40572,8.40572,8.29594,8.31261,156178.74796678,0
+STEW.US,D,20170906,000000,8.31261,8.34495,8.29594,8.29594,139433.10317312,0
+STEW.US,D,20170907,000000,8.32045,8.33623,8.22852,8.27879,209760.32185747,0
+STEW.US,D,20170908,000000,8.26998,8.27879,8.16109,8.26998,229090.46081773,0
+STEW.US,D,20170911,000000,8.28742,8.34495,8.28742,8.34495,102410.45381058,0
+STEW.US,D,20170912,000000,8.3623,8.41277,8.3623,8.39699,112071.9521381,0
+STEW.US,D,20170913,000000,8.3623,8.41277,8.35368,8.41277,84803.651071168,0
+STEW.US,D,20170914,000000,8.39699,8.43042,8.39699,8.43042,138371.96068071,0
+STEW.US,D,20170915,000000,8.42169,8.43914,8.40572,8.43042,143721.54730349,0
+STEW.US,D,20170918,000000,8.44805,8.50598,8.44531,8.4898,228681.30876056,0
+STEW.US,D,20170919,000000,8.4898,8.56351,8.47373,8.5393,184978.56334246,0
+STEW.US,D,20170920,000000,8.51392,8.57154,8.51392,8.54832,177229.16215992,0
+STEW.US,D,20170921,000000,8.5393,8.59772,8.5393,8.55635,127356.48534605,0
+STEW.US,D,20170922,000000,8.5393,8.58243,8.5393,8.57154,160417.19596049,0
+STEW.US,D,20170925,000000,8.58879,8.58879,8.51392,8.56351,264186.72842481,0
+STEW.US,D,20170926,000000,8.56351,8.58066,8.52264,8.52264,196757.24500819,0
+STEW.US,D,20170927,000000,8.56351,8.58879,8.55635,8.55635,210876.56213314,0
+STEW.US,D,20170928,000000,8.57154,8.60614,8.57154,8.57154,158091.86544107,0
+STEW.US,D,20170929,000000,8.59772,8.59772,8.57076,8.58879,172806.03455935,0
+STEW.US,D,20171002,000000,8.59772,8.67308,8.58487,8.6477,185465.26042792,0
+STEW.US,D,20171003,000000,8.66407,8.7414,8.65593,8.72493,195391.02404921,0
+STEW.US,D,20171004,000000,8.7414,8.7414,8.67308,8.69121,246715.6294849,0
+STEW.US,D,20171005,000000,8.69121,8.7414,8.69121,8.72493,161131.42648422,0
+STEW.US,D,20171006,000000,8.72493,8.7414,8.71679,8.72493,111576.07208876,0
+STEW.US,D,20171009,000000,8.7414,8.77619,8.7414,8.75874,176953.67324363,0
+STEW.US,D,20171010,000000,8.77619,8.83333,8.77619,8.81862,248912.39851006,0
+STEW.US,D,20171011,000000,8.825,8.84988,8.80196,8.81862,216505.7189895,0
+STEW.US,D,20171012,000000,8.81862,8.83333,8.7853,8.79462,199581.51656491,0
+STEW.US,D,20171013,000000,8.81009,8.84175,8.80196,8.825,213518.19474164,0
+STEW.US,D,20171016,000000,8.84175,8.87929,8.825,8.87546,242192.50961102,0
+STEW.US,D,20171017,000000,8.88301,8.88301,8.84175,8.88301,271022.93486629,0
+STEW.US,D,20171018,000000,8.87546,8.90918,8.86714,8.88301,287709.40055941,0
+STEW.US,D,20171019,000000,8.8592,8.90076,8.84175,8.8592,141252.35035001,0
+STEW.US,D,20171020,000000,8.89223,8.96759,8.87546,8.94261,368268.48166095,0
+STEW.US,D,20171023,000000,8.95916,9.00239,8.94261,8.95916,217849.49270344,0
+STEW.US,D,20171024,000000,9.02032,9.0411,8.99298,9.02777,261242.05800838,0
+STEW.US,D,20171025,000000,9.02777,9.02777,8.92496,8.98544,246853.37394305,0
+STEW.US,D,20171026,000000,8.99298,9.0118,8.94995,8.97593,203653.65087952,0
+STEW.US,D,20171027,000000,8.99298,8.99671,8.93437,8.98544,146549.90017749,0
+STEW.US,D,20171030,000000,8.99298,8.99298,8.93437,8.96759,145410.19232747,0
+STEW.US,D,20171031,000000,8.98544,8.98544,8.92496,8.96759,287656.34343479,0
+STEW.US,D,20171101,000000,8.95916,8.99298,8.94261,8.94261,195266.54387222,0
+STEW.US,D,20171102,000000,8.93437,8.99298,8.93437,8.98544,126708.57622809,0
+STEW.US,D,20171103,000000,8.99298,9.02777,8.96847,8.97593,131939.8046498,0
+STEW.US,D,20171106,000000,8.97593,8.98544,8.96759,8.97593,148297.72430201,0
+STEW.US,D,20171107,000000,8.98544,8.98544,8.92496,8.94261,185125.49076449,0
+STEW.US,D,20171108,000000,8.92496,8.92496,8.87546,8.88301,142358.38733247,0
+STEW.US,D,20171109,000000,8.86714,8.86714,8.80196,8.86714,159663.17259328,0
+STEW.US,D,20171110,000000,8.86714,8.88301,8.84175,8.88301,133888.63365028,0
+STEW.US,D,20171113,000000,8.84175,8.89223,8.83519,8.86714,165270.90253394,0
+STEW.US,D,20171114,000000,8.83333,8.83333,8.69857,8.72405,277968.31654497,0
+STEW.US,D,20171115,000000,8.66309,8.69043,8.62153,8.63849,249397.05493688,0
+STEW.US,D,20171116,000000,8.66309,8.7359,8.66309,8.71591,375624.03572611,0
+STEW.US,D,20171117,000000,8.71591,8.74963,8.6721,8.72405,205231.08000767,0
+STEW.US,D,20171120,000000,8.72405,8.75786,8.71591,8.73238,182267.54834022,0
+STEW.US,D,20171121,000000,8.74061,8.84175,8.74061,8.84175,129675.69388956,0
+STEW.US,D,20171122,000000,8.81862,8.86714,8.81862,8.84988,140864.62520854,0
+STEW.US,D,20171124,000000,8.87546,8.8839,8.85822,8.8839,33199.475401902,0
+STEW.US,D,20171127,000000,8.87546,8.87546,8.80569,8.825,174667.11523835,0
+STEW.US,D,20171128,000000,8.83333,8.95142,8.83333,8.93535,195012.48187164,0
+STEW.US,D,20171129,000000,8.94359,8.99396,8.91839,8.97691,203676.09812456,0
+STEW.US,D,20171130,000000,8.99396,9.14626,8.97691,9.12332,300272.71547193,0
+STEW.US,D,20171201,000000,9.11657,9.15488,9.03826,9.10696,271439.2292287,0
+STEW.US,D,20171204,000000,9.18968,9.23016,9.15488,9.15488,252893.72351523,0
+STEW.US,D,20171205,000000,9.15488,9.18194,9.11657,9.12332,169960.33608692,0
+STEW.US,D,20171206,000000,9.11657,9.13097,9.0459,9.10696,363575.98711999,0
+STEW.US,D,20171207,000000,9.08001,9.10696,9.06296,9.08765,196903.1521009,0
+STEW.US,D,20171208,000000,9.12332,9.14626,9.08952,9.11657,122192.59865944,0
+STEW.US,D,20171211,000000,9.11657,9.15773,9.09726,9.10696,145399.98903428,0
+STEW.US,D,20171212,000000,9.11657,9.19831,9.10696,9.16351,206629.95150487,0
+STEW.US,D,20171213,000000,9.18194,9.19831,9.18194,9.19831,167576.84679629,0
+STEW.US,D,20171214,000000,9.21575,9.21575,9.15488,9.16351,119707.07643684,0
+STEW.US,D,20171215,000000,9.18194,9.24751,9.18194,9.21575,237807.13419527,0
+STEW.US,D,20171218,000000,9.25623,9.36854,9.25623,9.30778,391139.1633603,0
+STEW.US,D,20171219,000000,9.34208,9.36071,9.30778,9.32738,282779.16928698,0
+STEW.US,D,20171220,000000,9.33229,9.37638,9.33229,9.36071,215318.05566146,0
+STEW.US,D,20171221,000000,9.38423,9.38423,9.33229,9.36854,234123.74535143,0
+STEW.US,D,20171222,000000,9.36071,9.37638,9.32346,9.34208,182223.67417948,0
+STEW.US,D,20171226,000000,9.34208,9.36854,9.34208,9.3509,132340.79407242,0
+STEW.US,D,20171227,000000,9.36854,9.39403,9.3509,9.39403,119086.71621051,0
+STEW.US,D,20171228,000000,9.38423,9.42637,9.37834,9.38423,131948.98761368,0
+STEW.US,D,20171229,000000,9.37638,9.43617,9.37638,9.41951,183172.58044672,0
+STEW.US,D,20180102,000000,9.43617,9.43617,9.39403,9.39403,201662.98837694,0
+STEW.US,D,20180103,000000,9.42637,9.47831,9.41265,9.44499,311843.24995646,0
+STEW.US,D,20180104,000000,9.47831,9.55475,9.45283,9.46263,309990.33191202,0
+STEW.US,D,20180105,000000,9.48518,9.5185,9.47831,9.49399,156811.35214494,0
+STEW.US,D,20180108,000000,9.50281,9.58808,9.47831,9.48518,346903.80603736,0
+STEW.US,D,20180109,000000,9.52535,9.64786,9.52535,9.58808,170605.18421693,0
+STEW.US,D,20180110,000000,9.56456,9.67432,9.56456,9.64786,324551.45163236,0
+STEW.US,D,20180111,000000,9.66551,9.75077,9.64786,9.71647,241054.84241964,0
+STEW.US,D,20180112,000000,9.75077,9.83408,9.71647,9.7939,215534.36547722,0
+STEW.US,D,20180116,000000,9.85859,9.91939,9.74097,9.75077,248146.13119102,0
+STEW.US,D,20180117,000000,9.80958,9.88603,9.77527,9.83408,220350.31986584,0
+STEW.US,D,20180118,000000,9.82624,9.90266,9.80173,9.81938,181926.75834747,0
+STEW.US,D,20180119,000000,9.84192,9.86838,9.80958,9.84192,120729.4464151,0
+STEW.US,D,20180122,000000,9.84192,9.98015,9.83408,9.97223,157217.44321415,0
+STEW.US,D,20180123,000000,9.98015,10.0046,9.91048,9.98015,178284.18267641,0
+STEW.US,D,20180124,000000,10.0046,10.0801,9.98895,10.0124,278183.60603141,0
+STEW.US,D,20180125,000000,10.0379,10.0565,9.98015,9.98015,198636.69161494,0
+STEW.US,D,20180126,000000,9.98015,10.0124,9.96243,9.98895,277905.05612715,0
+STEW.US,D,20180129,000000,9.98015,10.0291,9.94383,9.94383,516969.23604419,0
+STEW.US,D,20180130,000000,9.90266,9.91345,9.75764,9.80075,352930.89132837,0
+STEW.US,D,20180131,000000,9.85859,9.8988,9.82624,9.84192,156783.80325331,0
+STEW.US,D,20180201,000000,9.81938,9.91939,9.81938,9.8723,159901.92965408,0
+STEW.US,D,20180202,000000,9.82624,9.84976,9.72333,9.74979,261357.3552215,0
+STEW.US,D,20180205,000000,9.58024,9.60867,9.08491,9.22829,1006010.0179517,0
+STEW.US,D,20180206,000000,9.02591,9.38325,8.98259,9.34894,693607.62752806,0
+STEW.US,D,20180207,000000,9.3068,9.59494,9.3068,9.40775,309877.07535755,0
+STEW.US,D,20180208,000000,9.39207,9.43617,9.07629,9.08491,422088.81261243,0
+STEW.US,D,20180209,000000,9.17037,9.24555,8.92222,9.18772,429687.20505567,0
+STEW.US,D,20180212,000000,9.22829,9.36658,9.19635,9.3215,291305.04108176,0
+STEW.US,D,20180213,000000,9.29024,9.3068,9.20516,9.29024,214629.33337071,0
+STEW.US,D,20180214,000000,9.3999,9.3999,9.3999,9.3999,319689.58242436,0
+STEW.US,D,20180215,000000,9.43421,9.49301,9.40775,9.4842,188574.20386482,0
+STEW.US,D,20180216,000000,9.47831,9.5871,9.47831,9.51752,161866.06359436,0
+STEW.US,D,20180220,000000,9.43421,9.43421,9.43421,9.43421,179489.19160289,0
+STEW.US,D,20180221,000000,9.47047,9.51752,9.39207,9.40775,237168.40804119,0
+STEW.US,D,20180222,000000,9.45185,9.53418,9.36658,9.36658,235789.94313038,0
+STEW.US,D,20180223,000000,9.45185,9.52437,9.41069,9.51066,179504.49654268,0
+STEW.US,D,20180226,000000,9.54398,9.70863,9.52829,9.69001,353747.15478406,0
+STEW.US,D,20180227,000000,9.71647,9.72431,9.5871,9.61258,298502.44410239,0
+STEW.US,D,20180228,000000,9.64688,9.69981,9.53418,9.53418,208524.7030514,0
+STEW.US,D,20180301,000000,9.55377,9.60474,9.34796,9.3999,245425.9332249,0
+STEW.US,D,20180302,000000,9.33914,9.39207,9.29896,9.38325,164862.77080609,0
+STEW.US,D,20180305,000000,9.35777,9.44303,9.29896,9.42441,271783.08020941,0
+STEW.US,D,20180306,000000,9.45185,9.45185,9.39207,9.43421,138986.19893113,0
+STEW.US,D,20180307,000000,9.36658,9.51066,9.34796,9.49301,658533.80716601,0
+STEW.US,D,20180308,000000,9.51066,9.62042,9.47047,9.51752,156451.17589511,0
+STEW.US,D,20180309,000000,9.55377,9.66453,9.55279,9.65669,241781.31689521,0
+STEW.US,D,20180312,000000,9.65669,9.70863,9.64688,9.69001,200780.40351547,0
+STEW.US,D,20180313,000000,9.70863,9.73314,9.62042,9.62042,126727.96248517,0
+STEW.US,D,20180314,000000,9.66453,9.66453,9.51752,9.57338,142921.60911691,0
+STEW.US,D,20180315,000000,9.57338,9.63709,9.51752,9.53418,101226.87179982,0
+STEW.US,D,20180316,000000,9.53418,9.57338,9.51066,9.52437,67335.613119218,0
+STEW.US,D,20180319,000000,9.52437,9.53908,9.35777,9.42441,169033.87706471,0
+STEW.US,D,20180320,000000,9.44303,9.47831,9.40775,9.43421,107966.14695594,0
+STEW.US,D,20180321,000000,9.43421,9.53418,9.43421,9.50183,93367.275050765,0
+STEW.US,D,20180322,000000,9.45185,9.46067,9.28926,9.29024,172153.02379479,0
+STEW.US,D,20180323,000000,9.28926,9.31268,9.05727,9.05727,291333.61030271,0
+STEW.US,D,20180326,000000,9.09148,9.23878,9.07629,9.18674,456897.34735137,0
+STEW.US,D,20180327,000000,9.18674,9.21183,9.01552,9.04875,370558.10065418,0
+STEW.US,D,20180328,000000,9.04875,9.13381,8.99671,9.11089,147090.67471689,0
+STEW.US,D,20180329,000000,9.15106,9.24359,9.12706,9.22633,92309.193546316,0
+STEW.US,D,20180402,000000,9.17812,9.21859,8.98818,9.05727,249198.09071954,0
+STEW.US,D,20180403,000000,9.07432,9.19439,9.04012,9.19439,149040.52404669,0
+STEW.US,D,20180404,000000,9.05727,9.28053,9.03159,9.28053,191568.87041791,0
+STEW.US,D,20180405,000000,9.28926,9.35777,9.2621,9.35777,140873.80817243,0
+STEW.US,D,20180406,000000,9.28053,9.29896,9.08393,9.18674,227971.15955411,0
+STEW.US,D,20180409,000000,9.22633,9.38325,9.17812,9.21183,167482.97649888,0
+STEW.US,D,20180410,000000,9.28053,9.31464,9.25329,9.29896,157980.64954522,0
+STEW.US,D,20180411,000000,9.21183,9.27083,9.21183,9.23486,125079.11030466,0
+STEW.US,D,20180412,000000,9.2621,9.34796,9.2621,9.34796,107379.45759715,0
+STEW.US,D,20180413,000000,9.37442,9.38325,9.22241,9.35777,97180.245718198,0
+STEW.US,D,20180416,000000,9.32934,9.34306,9.27083,9.32934,186320.29639776,0
+STEW.US,D,20180417,000000,9.34796,9.38325,9.31954,9.36658,130871.51985216,0
+STEW.US,D,20180418,000000,9.35777,9.37344,9.21183,9.27083,698011.36887155,0
+STEW.US,D,20180419,000000,9.24359,9.30582,9.23114,9.29896,155624.70914622,0
+STEW.US,D,20180420,000000,9.30582,9.32934,9.17812,9.21859,256423.0426318,0
+STEW.US,D,20180423,000000,9.20418,9.25623,9.18674,9.23486,119088.75686915,0
+STEW.US,D,20180424,000000,9.25329,9.28926,9.0658,9.14146,255979.19937777,0
+STEW.US,D,20180425,000000,9.14146,9.1491,9.03071,9.12617,191993.32741487,0
+STEW.US,D,20180426,000000,9.16841,9.24359,9.13283,9.24359,163444.51305181,0
+STEW.US,D,20180427,000000,9.24359,9.27279,9.19439,9.27083,92335.722108626,0
+STEW.US,D,20180430,000000,9.27083,9.32934,9.18674,9.21183,163215.95928422,0
+STEW.US,D,20180501,000000,9.21859,9.23486,9.11657,9.23486,231528.02756231,0
+STEW.US,D,20180502,000000,9.21183,9.24359,9.15106,9.15871,189163.95421155,0
+STEW.US,D,20180503,000000,9.14146,9.14146,9.02219,9.11941,155337.99660741,0
+STEW.US,D,20180504,000000,9.11941,9.27083,9.08677,9.27083,173042.7509615,0
+STEW.US,D,20180507,000000,9.28053,9.32934,9.28053,9.32934,117022.58999691,0
+STEW.US,D,20180508,000000,9.30582,9.33914,9.28053,9.29896,94497.799936908,0
+STEW.US,D,20180509,000000,9.32934,9.3999,9.30974,9.3999,92611.211024925,0
+STEW.US,D,20180510,000000,9.3999,9.46165,9.38717,9.41755,194637.00068201,0
+STEW.US,D,20180511,000000,9.40775,9.46165,9.34796,9.38325,88476.836621812,0
+STEW.US,D,20180514,000000,9.3999,9.46165,9.38325,9.41755,141592.12001344,0
+STEW.US,D,20180515,000000,9.38325,9.43421,9.30582,9.3999,598911.88370314,0
+STEW.US,D,20180516,000000,9.36658,9.44303,9.36658,9.38325,74132.026717228,0
+STEW.US,D,20180517,000000,9.37442,9.38325,9.29896,9.30582,116700.16593191,0
+STEW.US,D,20180518,000000,9.32934,9.32934,9.21859,9.24359,356760.18726491,0
+STEW.US,D,20180521,000000,9.27083,9.34796,9.27083,9.33914,139407.59494013,0
+STEW.US,D,20180522,000000,9.25329,9.34796,9.25329,9.29896,160225.3740484,0
+STEW.US,D,20180523,000000,9.28053,9.29896,9.24359,9.28926,156809.3114863,0
+STEW.US,D,20180524,000000,9.27083,9.29896,9.23486,9.25329,63647.12262878,0
+STEW.US,D,20180525,000000,9.22633,9.23486,9.17714,9.20418,211122.46149917,0
+STEW.US,D,20180529,000000,9.15008,9.18194,9.08197,9.11843,376434.17720588,0
+STEW.US,D,20180530,000000,9.16743,9.24359,9.15773,9.23486,231444.3605581,0
+STEW.US,D,20180531,000000,9.23486,9.23486,9.14048,9.17714,71911.790117728,0
+STEW.US,D,20180601,000000,9.23486,9.25329,9.19164,9.23486,141424.78600502,0
+STEW.US,D,20180604,000000,9.23486,9.25329,9.17714,9.17714,191444.39024092,0
+STEW.US,D,20180605,000000,9.17714,9.20418,9.15773,9.18674,40570.33440686,0
+STEW.US,D,20180606,000000,9.17714,9.24359,9.15008,9.23486,197255.16571617,0
+STEW.US,D,20180607,000000,9.25329,9.29514,9.23486,9.25329,73188.222096576,0
+STEW.US,D,20180608,000000,9.24359,9.28053,9.19439,9.20418,568233.64205003,0
+STEW.US,D,20180611,000000,9.20418,9.27083,9.20418,9.22633,135041.60578146,0
+STEW.US,D,20180612,000000,9.22633,9.29896,9.22633,9.28926,83539.463044154,0
+STEW.US,D,20180613,000000,9.27083,9.28926,9.24359,9.24359,101561.53981666,0
+STEW.US,D,20180614,000000,9.25329,9.2621,9.21859,9.21859,148053.86559462,0
+STEW.US,D,20180615,000000,9.19439,9.20124,9.13186,9.17714,118606.14110097,0
+STEW.US,D,20180618,000000,9.14048,9.17714,9.11559,9.13665,123889.40631797,0
+STEW.US,D,20180619,000000,9.1252,9.1252,9.07256,9.08952,151819.90111334,0
+STEW.US,D,20180620,000000,9.11843,9.13186,9.03924,9.07256,110729.19875347,0
+STEW.US,D,20180621,000000,9.07256,9.08589,8.9873,8.99484,199630.49237225,0
+STEW.US,D,20180622,000000,9.01376,9.06492,9.01376,9.04296,98140.375607963,0
+STEW.US,D,20180625,000000,9.02121,9.02219,8.86517,8.95142,292358.02093961,0
+STEW.US,D,20180626,000000,8.88301,8.96945,8.86517,8.93535,234394.13262113,0
+STEW.US,D,20180627,000000,8.91741,8.96014,8.7705,8.79736,708364.65047777,0
+STEW.US,D,20180628,000000,8.7359,8.85645,8.64936,8.82136,332590.62634168,0
+STEW.US,D,20180629,000000,8.86517,8.91741,8.86517,8.87448,181663.513383,0
+STEW.US,D,20180702,000000,8.83068,8.86517,8.78892,8.86517,277797.92154859,0
+STEW.US,D,20180703,000000,8.88301,8.88301,8.83519,8.83979,146426.44032981,0
+STEW.US,D,20180705,000000,8.85645,8.90918,8.83979,8.89223,159074.44257587,0
+STEW.US,D,20180706,000000,8.91741,8.94457,8.85645,8.90076,224949.96443871,0
+STEW.US,D,20180709,000000,8.91741,8.96014,8.91741,8.92594,271335.1556381,0
+STEW.US,D,20180710,000000,8.95142,9.00425,8.94751,8.97789,143850.10879776,0
+STEW.US,D,20180711,000000,8.94359,8.96014,8.93535,8.93535,91753.114067122,0
+STEW.US,D,20180712,000000,8.96014,9.02121,8.96014,8.96014,141530.90025426,0
+STEW.US,D,20180713,000000,8.94359,8.99484,8.93535,8.93535,165280.08549781,0
+STEW.US,D,20180716,000000,8.95142,9.02973,8.95142,9.00425,277551.00185324,0
+STEW.US,D,20180717,000000,8.96945,9.08197,8.96945,9.06492,174169.19453037,0
+STEW.US,D,20180718,000000,9.07256,9.25427,9.07256,9.24457,328570.52882236,0
+STEW.US,D,20180719,000000,9.21859,9.24849,9.19439,9.20418,158436.7367511,0
+STEW.US,D,20180720,000000,9.19439,9.22731,9.18096,9.21859,151363.81390747,0
+STEW.US,D,20180723,000000,9.18674,9.29896,9.17714,9.28151,274618.57538864,0
+STEW.US,D,20180724,000000,9.31562,9.34894,9.3068,9.3068,199834.55823618,0
+STEW.US,D,20180725,000000,9.3068,9.38423,9.29024,9.35875,242012.93165076,0
+STEW.US,D,20180726,000000,9.35875,9.43617,9.35875,9.42637,305884.52672986,0
+STEW.US,D,20180727,000000,9.48027,9.48027,9.34894,9.40186,123592.49048597,0
+STEW.US,D,20180730,000000,9.40971,9.41951,9.34012,9.37638,136302.73282051,0
+STEW.US,D,20180731,000000,9.40186,9.4048,9.36756,9.39403,186221.32445376,0
+STEW.US,D,20180801,000000,9.39403,9.41951,9.33032,9.39403,229327.17721988,0
+STEW.US,D,20180802,000000,9.34894,9.40186,9.31562,9.39403,76626.731903707,0
+STEW.US,D,20180803,000000,9.41951,9.43617,9.39403,9.40186,180140.16170881,0
+STEW.US,D,20180806,000000,9.45381,9.53908,9.45381,9.53908,270167.89889644,0
+STEW.US,D,20180807,000000,9.54888,9.63317,9.54692,9.592,190333.25161185,0
+STEW.US,D,20180808,000000,9.61846,9.63415,9.57632,9.61846,73491.259904504,0
+STEW.US,D,20180809,000000,9.63415,9.64297,9.60867,9.62532,85411.767345663,0
+STEW.US,D,20180810,000000,9.55868,9.5871,9.52045,9.54888,89870.606472417,0
+STEW.US,D,20180813,000000,9.57632,9.60867,9.49595,9.52927,218478.01556433,0
+STEW.US,D,20180814,000000,9.52927,9.57632,9.52927,9.56848,127547.28692883,0
+STEW.US,D,20180815,000000,9.53908,9.55868,9.48714,9.53908,202655.76880494,0
+STEW.US,D,20180816,000000,9.57632,9.66943,9.56358,9.64297,141695.17327472,0
+STEW.US,D,20180817,000000,9.64297,9.72235,9.64297,9.70569,115992.0573841,0
+STEW.US,D,20180820,000000,9.70569,9.73019,9.68805,9.71451,143210.36231436,0
+STEW.US,D,20180821,000000,9.70569,9.73901,9.68805,9.68805,146781.51493304,0
+STEW.US,D,20180822,000000,9.66159,9.70569,9.63415,9.66159,187174.31203828,0
+STEW.US,D,20180823,000000,9.66159,9.67824,9.63415,9.66943,65615.337886333,0
+STEW.US,D,20180824,000000,9.66159,9.71451,9.65276,9.68805,100305.5144242,0
+STEW.US,D,20180827,000000,9.74783,9.76352,9.70569,9.72235,193196.2956827,0
+STEW.US,D,20180828,000000,9.74783,9.74783,9.72235,9.74783,137263.8830396,0
+STEW.US,D,20180829,000000,9.74783,9.77331,9.73019,9.77331,205242.30363018,0
+STEW.US,D,20180830,000000,9.77331,9.78214,9.69687,9.72235,107677.39375848,0
+STEW.US,D,20180831,000000,9.72235,9.75077,9.67824,9.69687,121192.67592621,0
+STEW.US,D,20180904,000000,9.71451,9.72235,9.68805,9.71451,110482.27905813,0
+STEW.US,D,20180905,000000,9.72235,9.74783,9.68217,9.73019,130646.02707253,0
+STEW.US,D,20180906,000000,9.72235,9.79194,9.72235,9.75568,243192.43234424,0
+STEW.US,D,20180907,000000,9.72235,9.77331,9.72235,9.73901,129973.63005089,0
+STEW.US,D,20180910,000000,9.76352,9.78214,9.76352,9.76352,162345.61837458,0
+STEW.US,D,20180911,000000,9.76352,9.79194,9.73019,9.77331,180486.05334816,0
+STEW.US,D,20180912,000000,9.74783,9.78214,9.73901,9.73901,146676.42101313,0
+STEW.US,D,20180913,000000,9.75568,9.79977,9.75568,9.76352,87562.621551429,0
+STEW.US,D,20180914,000000,9.76352,9.79194,9.72235,9.74783,100837.10599973,0
+STEW.US,D,20180917,000000,9.73901,9.78214,9.70569,9.70569,157437.83434719,0
+STEW.US,D,20180918,000000,9.70569,9.77331,9.70569,9.73901,112050.52522239,0
+STEW.US,D,20180919,000000,9.72235,9.82624,9.72235,9.79194,182588.9520759,0
+STEW.US,D,20180920,000000,9.83506,9.86054,9.82624,9.8429,169471.59834282,0
+STEW.US,D,20180921,000000,9.86936,9.88701,9.8429,9.88701,189862.8797955,0
+STEW.US,D,20180924,000000,9.87818,9.87818,9.82624,9.83506,158749.97785222,0
+STEW.US,D,20180925,000000,9.8429,9.86936,9.83506,9.85074,131858.17830424,0
+STEW.US,D,20180926,000000,9.86054,9.87818,9.78214,9.80958,96449.689925348,0
+STEW.US,D,20180927,000000,9.79977,9.81938,9.76352,9.80958,72590.309115277,0
+STEW.US,D,20180928,000000,9.80958,9.80958,9.73901,9.75568,69206.897091407,0
+STEW.US,D,20181001,000000,9.77331,9.82624,9.74783,9.76352,204248.50287287,0
+STEW.US,D,20181002,000000,9.74783,9.8429,9.74783,9.79977,253591.62876985,0
+STEW.US,D,20181003,000000,9.80958,9.86936,9.79194,9.79194,96309.904808559,0
+STEW.US,D,20181004,000000,9.78214,9.8429,9.74783,9.79194,204430.12149175,0
+STEW.US,D,20181005,000000,9.77331,9.81938,9.62924,9.69687,257613.76694781,0
+STEW.US,D,20181008,000000,9.68805,9.73019,9.64297,9.70569,158389.80160239,0
+STEW.US,D,20181009,000000,9.66943,9.76743,9.66943,9.70569,131801.03986233,0
+STEW.US,D,20181010,000000,9.66943,9.72235,9.38325,9.38325,307743.56675021,0
+STEW.US,D,20181011,000000,9.27857,9.32836,9.03444,9.0953,650347.70503467,0
+STEW.US,D,20181012,000000,9.22437,9.2873,9.14626,9.24162,260312.5379982,0
+STEW.US,D,20181015,000000,9.24162,9.26887,9.14626,9.20987,122149.74482802,0
+STEW.US,D,20181016,000000,9.24162,9.39207,9.24162,9.3656,209425.65384064,0
+STEW.US,D,20181017,000000,9.35679,9.41559,9.31366,9.37442,70629.236162961,0
+STEW.US,D,20181018,000000,9.3656,9.38325,9.23388,9.32836,174187.56045813,0
+STEW.US,D,20181019,000000,9.32836,9.3999,9.32836,9.34698,129721.60870894,0
+STEW.US,D,20181022,000000,9.33816,9.35679,9.26014,9.2873,94157.009944154,0
+STEW.US,D,20181023,000000,9.16351,9.20987,9.06492,9.20027,187339.60538806,0
+STEW.US,D,20181024,000000,9.19164,9.19164,8.95338,8.97229,134763.0558772,0
+STEW.US,D,20181025,000000,9.01748,9.22437,9.01748,9.13763,340619.59775779,0
+STEW.US,D,20181026,000000,9.02493,9.05061,8.92025,8.95338,223009.29807278,0
+STEW.US,D,20181029,000000,9.01748,9.13665,8.88566,8.92025,220709.47578635,0
+STEW.US,D,20181030,000000,8.93712,9.00797,8.9034,8.99857,190214.89341077,0
+STEW.US,D,20181031,000000,9.07727,9.21673,9.07727,9.14626,156076.71503481,0
+STEW.US,D,20181101,000000,9.20027,9.24162,9.13763,9.24162,130657.25069504,0
+STEW.US,D,20181102,000000,9.25143,9.28347,9.10412,9.20027,150084.32094066,0
+STEW.US,D,20181105,000000,9.26014,9.43421,9.26014,9.43421,250231.68432032,0
+STEW.US,D,20181106,000000,9.42441,9.48616,9.40775,9.47929,135846.64561464,0
+STEW.US,D,20181107,000000,9.55868,9.67041,9.51947,9.65374,179416.7482212,0
+STEW.US,D,20181108,000000,9.66257,9.70667,9.61846,9.66257,162254.80906513,0
+STEW.US,D,20181109,000000,9.63415,9.63415,9.53908,9.54888,125936.18693314,0
+STEW.US,D,20181112,000000,9.52927,9.55868,9.44401,9.44401,132706.07196884,0
+STEW.US,D,20181113,000000,9.43421,9.53908,9.41755,9.51947,238888.68327408,0
+STEW.US,D,20181114,000000,9.56848,9.58024,9.36658,9.40775,155717.55911431,0
+STEW.US,D,20181115,000000,9.35679,9.48518,9.2971,9.47929,183722.53795,0
+STEW.US,D,20181116,000000,9.41755,9.53908,9.41755,9.47243,134863.04815052,0
+STEW.US,D,20181119,000000,9.48616,9.51262,9.37442,9.42441,205742.2649968,0
+STEW.US,D,20181120,000000,9.32836,9.33816,9.2426,9.2971,240781.39416197,0
+STEW.US,D,20181121,000000,9.30483,9.34992,9.27475,9.31366,248754.24746551,0
+STEW.US,D,20181123,000000,9.25143,9.30876,9.22437,9.26887,72428.076753457,0
+STEW.US,D,20181126,000000,9.33816,9.40775,9.31366,9.3656,119854.00385887,0
+STEW.US,D,20181127,000000,9.34698,9.41755,9.32934,9.40775,251538.72617877,0
+STEW.US,D,20181128,000000,9.43421,9.64394,9.41755,9.62532,384865.15837393,0
+STEW.US,D,20181129,000000,9.592,9.63709,9.55868,9.60867,125032.17515596,0
+STEW.US,D,20181130,000000,9.60867,9.67922,9.60867,9.67922,135939.49558273,0
+STEW.US,D,20181203,000000,9.82036,9.82036,9.72235,9.75764,226289.65683537,0
+STEW.US,D,20181204,000000,9.73901,9.74881,9.45283,9.47243,181471.69147092,0
+STEW.US,D,20181206,000000,9.32836,9.38325,9.21673,9.37442,259284.04604403,0
+STEW.US,D,20181207,000000,9.39207,9.42441,9.23388,9.26887,167136.06453021,0
+STEW.US,D,20181210,000000,9.24162,9.26887,9.08589,9.19164,189735.33863055,0
+STEW.US,D,20181211,000000,9.23388,9.2971,9.11363,9.12902,219547.32069129,0
+STEW.US,D,20181212,000000,9.21673,9.25143,9.13763,9.15488,207911.48513031,0
+STEW.US,D,20181213,000000,9.15488,9.22918,9.15488,9.18282,142260.43571779,0
+STEW.US,D,20181214,000000,9.15488,9.15488,8.9627,8.97229,209406.26758356,0
+STEW.US,D,20181217,000000,8.94653,9.0363,8.79824,8.79824,194178.8728175,0
+STEW.US,D,20181218,000000,8.85822,8.8988,8.71954,8.72777,396435.69285846,0
+STEW.US,D,20181219,000000,8.72777,8.9034,8.68484,8.71954,264425.4854856,0
+STEW.US,D,20181220,000000,8.65858,8.7114,8.24802,8.38719,969145.51963368,0
+STEW.US,D,20181221,000000,8.45766,8.52685,8.37936,8.43992,591402.25991071,0
+STEW.US,D,20181224,000000,8.42267,8.50902,8.34417,8.37936,776860.37803339,0
+STEW.US,D,20181226,000000,8.47559,8.71042,8.37936,8.70219,468356.66594007,0
+STEW.US,D,20181227,000000,8.66671,8.75325,8.58155,8.75325,642859.50815796,0
+STEW.US,D,20181228,000000,8.7899,9.06864,8.7899,8.94653,309561.79359777,0
+STEW.US,D,20181231,000000,9.04208,9.11363,8.99014,9.10412,372848.73997673,0
+STEW.US,D,20190102,000000,9.01748,9.12706,8.9627,9.06864,363382.12454927,0
+STEW.US,D,20190103,000000,9.00797,9.00797,8.81686,8.81686,371800.86176548,0
+STEW.US,D,20190104,000000,8.86714,8.9627,8.82304,8.92858,404156.52482006,0
+STEW.US,D,20190107,000000,8.93712,9.08589,8.9034,9.03355,291179.54057545,0
+STEW.US,D,20190108,000000,9.14626,9.19164,9.03355,9.08589,292094.77597515,0
+STEW.US,D,20190109,000000,9.15488,9.18282,9.08589,9.12137,179900.3843187,0
+STEW.US,D,20190110,000000,9.09432,9.17321,9.03355,9.07727,189118.03939217,0
+STEW.US,D,20190111,000000,9.08589,9.12902,9.04208,9.05061,412273.24455765,0
+STEW.US,D,20190114,000000,9.00797,9.09432,9.00797,9.04208,138988.23958976,0
+STEW.US,D,20190115,000000,9.04208,9.17321,9.00797,9.14626,266383.49744996,0
+STEW.US,D,20190116,000000,9.17321,9.22437,9.15488,9.20027,117823.54851282,0
+STEW.US,D,20190117,000000,9.12902,9.23388,9.12902,9.20027,147182.50435566,0
+STEW.US,D,20190118,000000,9.25143,9.34698,9.23878,9.31366,140366.70450057,0
+STEW.US,D,20190122,000000,9.30483,9.33816,9.09432,9.16351,522533.0918241,0
+STEW.US,D,20190123,000000,9.20987,9.24849,9.15488,9.22535,153647.31092479,0
+STEW.US,D,20190124,000000,9.21761,9.2426,9.15488,9.18282,146080.54869046,0
+STEW.US,D,20190125,000000,9.21761,9.29808,9.21761,9.26112,111156.7167384,0
+STEW.US,D,20190128,000000,9.23388,9.23388,9.12902,9.18282,180198.32048002,0
+STEW.US,D,20190129,000000,9.18282,9.26985,9.18282,9.26985,134767.13719447,0
+STEW.US,D,20190130,000000,9.3215,9.45578,9.28828,9.42734,330422.42653748,0
+STEW.US,D,20190131,000000,9.49889,9.5381,9.39403,9.48126,291410.13500168,0
+STEW.US,D,20190201,000000,9.5626,9.58024,9.46557,9.48126,260902.28834495,0
+STEW.US,D,20190204,000000,9.50772,9.5332,9.44695,9.5332,198326.51150177,0
+STEW.US,D,20190205,000000,9.543,9.543,9.48126,9.52339,147934.48706422,0
+STEW.US,D,20190206,000000,9.51556,9.543,9.48126,9.50772,108394.68527018,0
+STEW.US,D,20190207,000000,9.49889,9.49889,9.34012,9.38423,209569.5202747,0
+STEW.US,D,20190208,000000,9.31562,9.33032,9.26985,9.31562,100484.07205514,0
+STEW.US,D,20190211,000000,9.28828,9.35188,9.28828,9.33032,118994.88657174,0
+STEW.US,D,20190212,000000,9.38423,9.49693,9.38423,9.43715,159223.41065653,0
+STEW.US,D,20190213,000000,9.47537,9.50772,9.42734,9.42734,90799.106153274,0
+STEW.US,D,20190214,000000,9.39403,9.45578,9.39403,9.40284,100069.81835137,0
+STEW.US,D,20190215,000000,9.45578,9.52339,9.45578,9.51556,176669.00136345,0
+STEW.US,D,20190219,000000,9.49889,9.55279,9.49889,9.52339,187864.05465835,0
+STEW.US,D,20190220,000000,9.51556,9.5332,9.47537,9.52829,242223.1194906,0
+STEW.US,D,20190221,000000,9.50772,9.52339,9.46557,9.48909,201609.93125232,0
+STEW.US,D,20190222,000000,9.50772,9.50772,9.41951,9.46557,223148.06286025,0
+STEW.US,D,20190225,000000,9.47537,9.5871,9.47537,9.48126,207007.47335312,0
+STEW.US,D,20190226,000000,9.45578,9.49399,9.42734,9.43715,277029.61357091,0
+STEW.US,D,20190227,000000,9.39403,9.48909,9.39403,9.46557,167058.51950192,0
+STEW.US,D,20190228,000000,9.43715,9.49889,9.42734,9.42734,120964.12215862,0
+STEW.US,D,20190301,000000,9.47537,9.52731,9.47537,9.48126,132385.68856248,0
+STEW.US,D,20190304,000000,9.51556,9.58024,9.41951,9.43715,135527.2825376,0
+STEW.US,D,20190305,000000,9.44695,9.48909,9.41069,9.44695,124097.55349918,0
+STEW.US,D,20190306,000000,9.47537,9.47537,9.38423,9.41951,117610.29968502,0
+STEW.US,D,20190307,000000,9.39403,9.42734,9.34012,9.37638,157555.17221895,0
+STEW.US,D,20190308,000000,9.34012,9.38423,9.28828,9.37638,181128.86081952,0
+STEW.US,D,20190311,000000,9.38423,9.49889,9.37638,9.46557,107255.99774947,0
+STEW.US,D,20190312,000000,9.49889,9.52339,9.47537,9.48909,51799.058569314,0
+STEW.US,D,20190313,000000,9.49889,9.5626,9.49889,9.55279,111974.00052342,0
+STEW.US,D,20190314,000000,9.5332,9.5626,9.5332,9.55279,50804.237482681,0
+STEW.US,D,20190315,000000,9.55279,9.60573,9.55279,9.60573,104160.31859374,0
+STEW.US,D,20190318,000000,9.60573,9.66649,9.5871,9.62042,162793.54294589,0
+STEW.US,D,20190319,000000,9.66649,9.66649,9.61356,9.63022,97710.816964402,0
+STEW.US,D,20190320,000000,9.5871,9.62042,9.52339,9.52339,282281.24857901,0
+STEW.US,D,20190321,000000,9.49889,9.66649,9.47537,9.60573,618847.07794994,0
+STEW.US,D,20190322,000000,9.5871,9.5871,9.42734,9.42734,158338.78513641,0
+STEW.US,D,20190325,000000,9.42734,9.48126,9.39403,9.42734,140127.94743978,0
+STEW.US,D,20190326,000000,9.48909,9.48909,9.41951,9.44695,114136.0783517,0
+STEW.US,D,20190327,000000,9.43715,9.48812,9.40284,9.42734,209566.45928674,0
+STEW.US,D,20190328,000000,9.43715,9.49889,9.42734,9.47537,84866.911488984,0
+STEW.US,D,20190329,000000,9.49889,9.54202,9.48909,9.49889,100101.44856028,0
+STEW.US,D,20190401,000000,9.5332,9.63022,9.5332,9.62042,201195.67754855,0
+STEW.US,D,20190402,000000,9.59592,9.64884,9.59592,9.64884,158419.39115267,0
+STEW.US,D,20190403,000000,9.64884,9.64884,9.60573,9.64884,171327.57737522,0
+STEW.US,D,20190404,000000,9.64884,9.66649,9.62042,9.66649,90954.196209856,0
+STEW.US,D,20190405,000000,9.66649,9.69393,9.62042,9.64884,212923.34274831,0
+STEW.US,D,20190408,000000,9.66649,9.69393,9.63905,9.69393,163458.79766229,0
+STEW.US,D,20190409,000000,9.67628,9.68511,9.63022,9.65767,107560.05588673,0
+STEW.US,D,20190410,000000,9.67628,9.69393,9.59592,9.63022,201044.66880925,0
+STEW.US,D,20190411,000000,9.63905,9.68511,9.63905,9.67628,122805.81658053,0
+STEW.US,D,20190412,000000,9.72823,9.79096,9.72823,9.78116,258122.9112783,0
+STEW.US,D,20190415,000000,9.75371,9.78116,9.71157,9.76254,224319.40091917,0
+STEW.US,D,20190416,000000,9.76254,9.8184,9.76254,9.79879,112564.77119947,0
+STEW.US,D,20190417,000000,9.82526,9.85074,9.78116,9.79879,134989.56898616,0
+STEW.US,D,20190418,000000,9.8086,9.86054,9.8086,9.82526,191946.39226616,0
+STEW.US,D,20190422,000000,9.86054,9.86054,9.75273,9.78116,175342.57324794,0
+STEW.US,D,20190423,000000,9.76156,9.84192,9.74391,9.84192,279638.59564119,0
+STEW.US,D,20190424,000000,9.84192,9.84192,9.79879,9.8184,113856.50811812,0
+STEW.US,D,20190425,000000,9.79096,9.84388,9.77135,9.83408,141162.56136988,0
+STEW.US,D,20190426,000000,9.82526,9.86936,9.82526,9.86936,85105.668549776,0
+STEW.US,D,20190429,000000,9.89682,9.94086,9.89682,9.92324,119367.30677341,0
+STEW.US,D,20190430,000000,9.95857,9.95857,9.90959,9.94086,157551.09090167,0
+STEW.US,D,20190501,000000,9.95857,10.0036,9.94086,9.96837,168624.72500754,0
+STEW.US,D,20190502,000000,9.96837,9.98598,9.88799,9.91444,171773.4612879,0
+STEW.US,D,20190503,000000,9.95857,10.0281,9.95857,9.99479,151897.44614163,0
+STEW.US,D,20190506,000000,9.91444,9.98598,9.84192,9.94086,197307.20251147,0
+STEW.US,D,20190507,000000,9.85074,9.89682,9.71157,9.73607,251872.37386628,0
+STEW.US,D,20190508,000000,9.71843,9.78116,9.71157,9.74391,160030.49114835,0
+STEW.US,D,20190509,000000,9.70275,9.75077,9.59494,9.71843,166166.75167657,0
+STEW.US,D,20190510,000000,9.67432,9.78606,9.63317,9.78116,150698.55919107,0
+STEW.US,D,20190513,000000,9.64688,9.65669,9.54986,9.60376,179103.50712007,0
+STEW.US,D,20190514,000000,9.63709,9.69295,9.62042,9.62042,134708.97842326,0
+STEW.US,D,20190515,000000,9.54986,9.63709,9.54986,9.60376,121857.93064261,0
+STEW.US,D,20190516,000000,9.62826,9.73216,9.62826,9.70275,132890.7515757,0
+STEW.US,D,20190517,000000,9.65669,9.72235,9.6508,9.68413,116516.50665437,0
+STEW.US,D,20190520,000000,9.65669,9.67726,9.61161,9.65669,161090.61331144,0
+STEW.US,D,20190521,000000,9.69295,9.72725,9.6802,9.69295,46638.23287066,0
+STEW.US,D,20190522,000000,9.68413,9.71157,9.61161,9.63709,137684.25871929,0
+STEW.US,D,20190523,000000,9.56946,9.60376,9.52045,9.59494,149711.900739,0
+STEW.US,D,20190524,000000,9.62826,9.63709,9.56946,9.62042,68543.683033652,0
+STEW.US,D,20190528,000000,9.62042,9.63709,9.52045,9.53025,145712.20980608,0
+STEW.US,D,20190529,000000,9.47831,9.49595,9.40677,9.45185,256709.75517061,0
+STEW.US,D,20190530,000000,9.45185,9.51262,9.45185,9.46165,89509.40989327,0
+STEW.US,D,20190531,000000,9.39892,9.42637,9.35384,9.36267,161131.42648422,0
+STEW.US,D,20190603,000000,9.33522,9.43323,9.32444,9.39892,168171.69878962,0
+STEW.US,D,20190604,000000,9.48714,9.56946,9.47831,9.56946,125663.7590048,0
+STEW.US,D,20190605,000000,9.59494,9.62826,9.55966,9.62042,84342.462218698,0
+STEW.US,D,20190606,000000,9.62826,9.72137,9.55279,9.69295,133020.33339928,0
+STEW.US,D,20190607,000000,9.70275,9.78116,9.64688,9.74391,88613.560750641,0
+STEW.US,D,20190610,000000,9.79879,9.80762,9.74391,9.78116,165605.57055078,0
+STEW.US,D,20190611,000000,9.8086,9.8184,9.75273,9.77135,139708.59208941,0
+STEW.US,D,20190612,000000,9.77135,9.78116,9.71157,9.74391,130596.03093585,0
+STEW.US,D,20190613,000000,9.76156,9.79096,9.73607,9.75273,118309.22526896,0
+STEW.US,D,20190614,000000,9.74391,9.79096,9.72725,9.78116,97860.805374386,0
+STEW.US,D,20190617,000000,9.76156,9.79879,9.71843,9.74391,101614.59694128,0
+STEW.US,D,20190618,000000,9.78116,9.83408,9.74881,9.8086,152351.49268887,0
+STEW.US,D,20190619,000000,9.83408,9.85074,9.79879,9.83408,159310.1386487,0
+STEW.US,D,20190620,000000,9.91444,9.9272,9.86936,9.90563,209010.37980754,0
+STEW.US,D,20190621,000000,9.91444,9.91444,9.838,9.85074,166486.1147536,0
+STEW.US,D,20190624,000000,9.86936,9.89682,9.84192,9.86936,91679.650356109,0
+STEW.US,D,20190625,000000,9.86936,9.89682,9.8086,9.8086,108456.92535867,0
+STEW.US,D,20190626,000000,9.85074,9.88799,9.82526,9.86936,87099.39204032,0
+STEW.US,D,20190627,000000,9.86936,9.96837,9.86936,9.94878,181702.28589714,0
+STEW.US,D,20190628,000000,9.98598,9.99479,9.94878,9.99479,123717.99099228,0
+STEW.US,D,20190701,000000,10.0036,10.0565,9.96144,10.0193,235953.19582152,0
+STEW.US,D,20190702,000000,10.0036,10.0281,9.98598,10.0193,55095.742601017,0
+STEW.US,D,20190703,000000,10.0281,10.0477,10.0115,10.0477,56952.741962732,0
+STEW.US,D,20190705,000000,10.0036,10.0653,9.94482,10.0379,122314.01784848,0
+STEW.US,D,20190708,000000,10.0379,10.0379,10.0036,10.0281,90676.666634919,0
+STEW.US,D,20190709,000000,10.0115,10.0565,10.0036,10.0477,168748.18485521,0
+STEW.US,D,20190710,000000,10.0751,10.1027,10.0653,10.0831,136725.14915884,0
+STEW.US,D,20190711,000000,10.0929,10.1027,10.0653,10.0831,95325.287015122,0
+STEW.US,D,20190712,000000,10.0831,10.0929,10.0036,10.0751,210965.33078394,0
+STEW.US,D,20190715,000000,10.1027,10.1027,10.0379,10.0653,85349.527257166,0
+STEW.US,D,20190716,000000,10.0477,10.0751,10.0379,10.0477,120397.83938622,0
+STEW.US,D,20190717,000000,10.0477,10.0477,9.94878,9.97817,198823.41188043,0
+STEW.US,D,20190718,000000,10.0115,10.0115,9.94086,10.0115,81002.924355571,0
+STEW.US,D,20190719,000000,10.0036,10.0379,9.94086,9.96837,126347.37964895,0
+STEW.US,D,20190722,000000,9.97817,9.97817,9.89582,9.93106,118124.5456621,0
+STEW.US,D,20190723,000000,9.94878,9.98598,9.92324,9.97817,159580.5259184,0
+STEW.US,D,20190724,000000,9.94086,9.99479,9.93106,9.99479,81203.929231537,0
+STEW.US,D,20190725,000000,9.96837,9.98598,9.92324,9.94086,126808.56850141,0
+STEW.US,D,20190726,000000,9.97817,9.99093,9.96837,9.98598,73635.126338572,0
+STEW.US,D,20190729,000000,9.98598,10.0487,9.97817,10.0389,79516.304536879,0
+STEW.US,D,20190730,000000,10.0036,10.0036,9.94878,9.97817,101590.10903761,0
+STEW.US,D,20190731,000000,10.0389,10.0389,9.90464,9.93106,162159.91843841,0
+STEW.US,D,20190801,000000,9.93106,10.0115,9.84976,9.85957,242632.27154777,0
+STEW.US,D,20190802,000000,9.82526,9.86936,9.74195,9.86936,116937.90266338,0
+STEW.US,D,20190805,000000,9.74195,9.74979,9.57436,9.61748,312152.4097403,0
+STEW.US,D,20190806,000000,9.64394,9.72921,9.60867,9.71647,107170.29008663,0
+STEW.US,D,20190807,000000,9.64394,9.68119,9.57436,9.66257,116272.64794699,0
+STEW.US,D,20190808,000000,9.67139,9.7596,9.61748,9.74195,182540.99659788,0
+STEW.US,D,20190809,000000,9.70863,9.71647,9.64394,9.66257,127409.54247067,0
+STEW.US,D,20190812,000000,9.65374,9.65374,9.56554,9.57828,117555.20190176,0
+STEW.US,D,20190813,000000,9.56554,9.69981,9.56554,9.63415,225600.93454463,0
+STEW.US,D,20190814,000000,9.56554,9.56554,9.45676,9.45676,224545.91402813,0
+STEW.US,D,20190815,000000,9.48322,9.51556,9.43813,9.48322,190756.68827949,0
+STEW.US,D,20190816,000000,9.50968,9.59984,9.50968,9.59984,154800.28305597,0
+STEW.US,D,20190819,000000,9.65374,9.70765,9.64394,9.65374,153352.43575141,0
+STEW.US,D,20190820,000000,9.64394,9.64394,9.56554,9.56554,126950.39427684,0
+STEW.US,D,20190821,000000,9.59102,9.6165,9.57436,9.57436,242951.63462481,0
+STEW.US,D,20190822,000000,9.5822,9.63415,9.53614,9.60867,186288.66618886,0
+STEW.US,D,20190823,000000,9.59102,9.61063,9.44793,9.49105,198421.4021285,0
+STEW.US,D,20190826,000000,9.50968,9.54594,9.49105,9.52633,164086.30019386,0
+STEW.US,D,20190827,000000,9.56554,9.5822,9.47635,9.47635,122238.51347883,0
+STEW.US,D,20190828,000000,9.45676,9.55574,9.43813,9.51752,143546.05066052,0
+STEW.US,D,20190829,000000,9.5822,9.66257,9.5822,9.61748,106156.08274293,0
+STEW.US,D,20190830,000000,9.67139,9.69001,9.61748,9.66257,122301.77389664,0
+STEW.US,D,20190903,000000,9.65374,9.65374,9.55574,9.59984,200332.47894415,0
+STEW.US,D,20190904,000000,9.63415,9.69981,9.62434,9.67139,75930.867307724,0
+STEW.US,D,20190905,000000,9.7596,9.82526,9.73412,9.77919,198571.39053848,0
+STEW.US,D,20190906,000000,9.81644,9.85957,9.789,9.84976,220989.04601992,0
+STEW.US,D,20190909,000000,9.85957,9.91345,9.84094,9.88701,115843.08930342,0
+STEW.US,D,20190910,000000,9.89582,9.92324,9.84976,9.92324,72496.438817871,0
+STEW.US,D,20190911,000000,9.99479,10.0203,9.95857,10.0203,163047.60494648,0
+STEW.US,D,20190912,000000,10.0203,10.0938,10.0203,10.0487,287271.67928129,0
+STEW.US,D,20190913,000000,10.0203,10.0663,9.96837,10.0663,112928.00843727,0
+STEW.US,D,20190916,000000,10.0291,10.0487,10.0036,10.0203,106307.09148223,0
+STEW.US,D,20190917,000000,9.99479,10.0291,9.95956,10.0203,69647.679357484,0
+STEW.US,D,20190918,000000,10.0203,10.0575,9.98598,10.0575,108304.89629005,0
+STEW.US,D,20190919,000000,10.0575,10.0938,9.99479,9.99479,110205.76981251,0
+STEW.US,D,20190920,000000,10.0036,10.0575,9.97817,10.0115,145804.03944484,0
+STEW.US,D,20190923,000000,9.98598,10.0056,9.94878,9.96837,117959.25231232,0
+STEW.US,D,20190924,000000,9.97817,10.0291,9.94086,9.95857,106031.60256592,0
+STEW.US,D,20190925,000000,9.94878,9.97817,9.91345,9.97817,53293.841022562,0
+STEW.US,D,20190926,000000,9.95857,9.99479,9.92621,9.95857,78725.549314171,0
+STEW.US,D,20190927,000000,9.96837,10.0115,9.94086,9.97817,100424.8929546,0
+STEW.US,D,20190930,000000,10.0036,10.0487,10.0036,10.0487,117785.79632799,0
+STEW.US,D,20191001,000000,10.0291,10.0487,9.91345,9.93106,144508.22120893,0
+STEW.US,D,20191002,000000,9.90464,9.90464,9.79684,9.84976,253602.85239236,0
+STEW.US,D,20191003,000000,9.8331,9.89582,9.7596,9.89582,128074.79718707,0
+STEW.US,D,20191004,000000,9.91345,9.98598,9.90464,9.98598,122749.69846796,0
+STEW.US,D,20191007,000000,9.94086,9.95857,9.91345,9.91345,104781.69914939,0
+STEW.US,D,20191008,000000,9.86936,9.89582,9.79684,9.84094,97561.848883737,0
+STEW.US,D,20191009,000000,9.86936,9.94878,9.86936,9.91345,181957.36822705,0
+STEW.US,D,20191010,000000,9.92324,9.95857,9.85957,9.93106,115654.3283793,0
+STEW.US,D,20191011,000000,9.94878,10.0487,9.94878,9.99479,192770.81835643,0
+STEW.US,D,20191014,000000,9.99479,9.99479,9.92423,9.93106,71906.68847113,0
+STEW.US,D,20191015,000000,9.94878,10.0291,9.94086,9.96837,123707.78769909,0
+STEW.US,D,20191016,000000,9.97817,9.99479,9.9272,9.95857,135154.86233594,0
+STEW.US,D,20191017,000000,9.97817,10.0291,9.91345,9.96837,178102.56405752,0
+STEW.US,D,20191018,000000,9.94086,10.0036,9.93106,9.97817,110643.49109063,0
+STEW.US,D,20191021,000000,10.0036,10.084,9.98598,10.0751,110170.05828632,0
+STEW.US,D,20191022,000000,10.0938,10.1115,10.0663,10.0938,209659.30925482,0
+STEW.US,D,20191023,000000,10.084,10.1203,10.0781,10.1203,140364.66384194,0
+STEW.US,D,20191024,000000,10.1115,10.1203,10.0751,10.0938,83683.329478221,0
+STEW.US,D,20191025,000000,10.0663,10.1546,10.0663,10.1203,166325.92305043,0
+STEW.US,D,20191028,000000,10.1653,10.1742,10.1301,10.1653,69196.693798211,0
+STEW.US,D,20191029,000000,10.1653,10.183,10.1379,10.183,114850.30887543,0
+STEW.US,D,20191030,000000,10.183,10.183,10.1115,10.1575,144953.08479228,0
+STEW.US,D,20191031,000000,10.1742,10.1742,10.0663,10.1301,137530.18899202,0
+STEW.US,D,20191101,000000,10.1575,10.23,10.1173,10.2114,216737.33374505,0
+STEW.US,D,20191104,000000,10.2918,10.3104,10.2398,10.283,149503.7535578,0
+STEW.US,D,20191105,000000,10.3104,10.3575,10.2732,10.3477,186198.87720873,0
+STEW.US,D,20191106,000000,10.3663,10.4094,10.3202,10.4094,202862.89565681,0
+STEW.US,D,20191107,000000,10.4368,10.4554,10.3917,10.428,109894.56937003,0
+STEW.US,D,20191108,000000,10.428,10.428,10.3202,10.3751,112219.89988944,0
+STEW.US,D,20191111,000000,10.3477,10.4005,10.3379,10.3751,53156.096564413,0
+STEW.US,D,20191112,000000,10.3751,10.428,10.3575,10.4005,142730.80753414,0
+STEW.US,D,20191113,000000,10.3829,10.4094,10.3751,10.3917,66211.210208992,0
+STEW.US,D,20191114,000000,10.3829,10.3917,10.2574,10.3006,142736.92951006,0
+STEW.US,D,20191115,000000,10.3104,10.3663,10.3104,10.3379,114658.48696334,0
+STEW.US,D,20191118,000000,10.3202,10.3663,10.2898,10.3663,166458.56586198,0
+STEW.US,D,20191119,000000,10.3379,10.3751,10.2732,10.3104,115862.4755605,0
+STEW.US,D,20191120,000000,10.3006,10.3379,10.235,10.3006,113859.56910608,0
+STEW.US,D,20191121,000000,10.283,10.3104,10.2555,10.2732,78594.94716126,0
+STEW.US,D,20191122,000000,10.2732,10.3575,10.2732,10.3477,130147.08603523,0
+STEW.US,D,20191125,000000,10.3379,10.3829,10.3104,10.3663,129543.05107801,0
+STEW.US,D,20191126,000000,10.3751,10.3829,10.3006,10.3477,116092.04965742,0
+STEW.US,D,20191127,000000,10.3575,10.3781,10.3281,10.3751,58615.878753717,0
+STEW.US,D,20191129,000000,10.3575,10.3701,10.3006,10.3281,26494.891442657,0
+STEW.US,D,20191202,000000,10.3575,10.428,10.3202,10.3751,162918.02312288,0
+STEW.US,D,20191203,000000,10.3202,10.3819,10.2732,10.3663,225034.65177223,0
+STEW.US,D,20191204,000000,10.3829,10.4182,10.3751,10.4182,227567.10914353,0
+STEW.US,D,20191205,000000,10.4005,10.428,10.3829,10.428,184505.13053816,0
+STEW.US,D,20191206,000000,10.4466,10.5358,10.4005,10.5358,130124.63879019,0
+STEW.US,D,20191209,000000,10.5358,10.5731,10.4182,10.4368,127505.45342672,0
+STEW.US,D,20191210,000000,10.4182,10.4554,10.4094,10.4368,96879.248568909,0
+STEW.US,D,20191211,000000,10.4368,10.5358,10.4094,10.5104,217041.3918823,0
+STEW.US,D,20191212,000000,10.5104,10.5907,10.5104,10.5632,159965.1900719,0
+STEW.US,D,20191213,000000,10.5632,10.5868,10.5016,10.5016,124186.32214999,0
+STEW.US,D,20191216,000000,10.527,10.5907,10.527,10.5731,111770.95498881,0
+STEW.US,D,20191217,000000,10.5691,10.6103,10.5456,10.5819,84901.602685851,0
+STEW.US,D,20191218,000000,10.5819,10.6103,10.5456,10.5456,130502.16063846,0
+STEW.US,D,20191219,000000,10.527,10.5731,10.5016,10.5632,113104.52540956,0
+STEW.US,D,20191220,000000,10.5731,10.6613,10.5731,10.6201,147622.26629242,0
+STEW.US,D,20191223,000000,10.6613,10.6613,10.6397,10.6613,81755.927393453,0
+STEW.US,D,20191224,000000,10.6437,10.6711,10.6103,10.6397,90249.148649997,0
+STEW.US,D,20191226,000000,10.6397,10.6809,10.6397,10.6809,84608.76817112,0
+STEW.US,D,20191227,000000,10.6809,10.7044,10.6613,10.6907,165602.50956282,0
+STEW.US,D,20191230,000000,10.6613,10.6907,10.5907,10.6299,126584.0960511,0
+STEW.US,D,20191231,000000,10.6201,10.6809,10.6103,10.6711,75236.02304106,0
+STEW.US,D,20200102,000000,10.7093,10.7093,10.6447,10.6711,257388.27416816,0
+STEW.US,D,20200103,000000,10.6201,10.6535,10.6005,10.6005,105870.39053343,0
+STEW.US,D,20200106,000000,10.5731,10.6005,10.5104,10.6005,162685.38803801,0
+STEW.US,D,20200107,000000,10.5907,10.6907,10.5819,10.6397,166612.63558925,0
+STEW.US,D,20200108,000000,10.6535,10.7093,10.6397,10.6613,168625.74533686,0
+STEW.US,D,20200109,000000,10.7093,10.8181,10.6721,10.7544,172169.34906391,0
+STEW.US,D,20200110,000000,10.7632,10.772,10.6437,10.7191,125793.34082839,0
+STEW.US,D,20200113,000000,10.7289,10.7632,10.7191,10.7289,180429.93523558,0
+STEW.US,D,20200114,000000,10.7289,10.8445,10.7142,10.7456,295903.6653253,0
+STEW.US,D,20200115,000000,10.7191,10.772,10.7093,10.7367,212627.44724561,0
+STEW.US,D,20200116,000000,10.7808,10.8269,10.7387,10.7896,183866.40438407,0
+STEW.US,D,20200117,000000,10.8181,10.8534,10.7994,10.7994,242751.65007817,0
+STEW.US,D,20200121,000000,10.82,10.8367,10.7828,10.8269,161425.28132827,0
+STEW.US,D,20200122,000000,10.8102,10.8847,10.7916,10.8014,181249.25967924,0
+STEW.US,D,20200123,000000,10.773,10.7916,10.7377,10.7916,261879.76383314,0
+STEW.US,D,20200124,000000,10.7916,10.8661,10.6956,10.7103,236141.95674565,0
+STEW.US,D,20200127,000000,10.6103,10.6299,10.5358,10.5907,140173.86225917,0
+STEW.US,D,20200128,000000,10.5731,10.6447,10.5731,10.6397,111626.06822543,0
+STEW.US,D,20200129,000000,10.6447,10.7201,10.6447,10.6721,82381.389266382,0
+STEW.US,D,20200130,000000,10.6535,10.6623,10.575,10.6535,161998.7064059,0
+STEW.US,D,20200131,000000,10.6535,10.6721,10.4261,10.4261,383036.72823317,0
+STEW.US,D,20200203,000000,10.4261,10.5907,10.4163,10.4819,170271.53652941,0
+STEW.US,D,20200204,000000,10.5358,10.6201,10.5358,10.5907,190377.12577258,0
+STEW.US,D,20200205,000000,10.6623,10.7201,10.6103,10.7005,155914.48267299,0
+STEW.US,D,20200206,000000,10.7377,10.7652,10.6917,10.7377,172125.47490316,0
+STEW.US,D,20200207,000000,10.7299,10.7466,10.6623,10.6819,50371.617851161,0
+STEW.US,D,20200210,000000,10.6397,10.6819,10.6377,10.6819,124368.9610982,0
+STEW.US,D,20200211,000000,10.7466,10.7554,10.7005,10.7299,121472.24615979,0
+STEW.US,D,20200212,000000,10.7466,10.7828,10.7348,10.7652,148506.89181252,0
+STEW.US,D,20200213,000000,10.7466,10.8014,10.724,10.7377,319950.78673018,0
+STEW.US,D,20200214,000000,10.7201,10.7377,10.7103,10.7103,94665.133945327,0
+STEW.US,D,20200218,000000,10.7103,10.7299,10.6623,10.6623,104985.76501331,0
+STEW.US,D,20200219,000000,10.6819,10.7005,10.6721,10.6721,144060.29663761,0
+STEW.US,D,20200220,000000,10.6447,10.7201,10.6348,10.6447,194190.09644002,0
+STEW.US,D,20200221,000000,10.6397,10.6623,10.5907,10.6201,249941.91079355,0
+STEW.US,D,20200224,000000,10.4358,10.4819,10.3173,10.3809,232278.98994156,0
+STEW.US,D,20200225,000000,10.3907,10.3907,10.034,10.0527,319794.67634428,0
+STEW.US,D,20200226,000000,10.0987,10.1761,10.0429,10.0791,207231.94580345,0
+STEW.US,D,20200227,000000,9.91543,9.92127,9.62238,9.63219,448568.3991153,0
+STEW.US,D,20200228,000000,9.34012,9.35384,8.99298,9.34012,501010.26515597,0
+STEW.US,D,20200302,000000,9.34012,9.74097,9.27181,9.74097,436596.87520815,0
+STEW.US,D,20200303,000000,9.72431,9.86348,9.56064,9.64101,398629.40089565,0
+STEW.US,D,20200304,000000,9.72431,10.0242,9.69785,10.0154,406710.40910706,0
+STEW.US,D,20200305,000000,9.72431,9.79684,9.63415,9.68805,229856.72813677,0
+STEW.US,D,20200306,000000,9.41265,9.57044,9.3215,9.57044,328860.30234913,0
+STEW.US,D,20200309,000000,9.13959,9.13959,8.7653,8.97495,484900.28552844,0
+STEW.US,D,20200310,000000,9.13097,9.27857,8.92947,9.17616,333456.88593404,0
+STEW.US,D,20200311,000000,8.92947,9.00239,8.60076,8.60997,411072.31694845,0
+STEW.US,D,20200312,000000,8.15344,8.15344,7.63312,7.67879,646090.89111321,0
+STEW.US,D,20200313,000000,8.05318,8.3179,7.9344,8.30859,422316.34605071,0
+STEW.US,D,20200316,000000,7.49601,7.9982,7.43211,7.69693,519618.01095794,0
+STEW.US,D,20200317,000000,7.71516,8.02564,7.59657,7.94342,599964.86356099,0
+STEW.US,D,20200318,000000,7.53247,7.7426,6.88444,7.0486,799350.47689653,0
+STEW.US,D,20200319,000000,7.09418,7.5705,7.03047,7.4869,517741.62533915,0
+STEW.US,D,20200320,000000,7.5509,7.85168,7.34087,7.45025,743477.24335396,0
+STEW.US,D,20200323,000000,7.32264,7.40477,6.93914,7.09418,708546.26909666,0
+STEW.US,D,20200324,000000,7.41378,7.89775,7.36831,7.75171,577646.18002355,0
+STEW.US,D,20200325,000000,7.7426,8.66475,7.66037,8.27213,565372.6386378,0
+STEW.US,D,20200326,000000,8.26312,8.64711,8.25401,8.58253,560201.60964596,0
+STEW.US,D,20200327,000000,8.27213,8.56429,8.16256,8.38161,463677.43568028,0
+STEW.US,D,20200330,000000,8.30859,8.51872,8.22656,8.47305,367295.08749002,0
+STEW.US,D,20200331,000000,8.42728,8.56429,8.37269,8.39994,311951.40486434,0
+STEW.US,D,20200401,000000,8.08043,8.25401,7.94342,7.96174,559024.14961111,0
+STEW.US,D,20200402,000000,7.89775,8.19901,7.84296,8.1899,405095.2277941,0
+STEW.US,D,20200403,000000,8.14423,8.14423,7.92529,7.97096,419910.40951503,0
+STEW.US,D,20200406,000000,8.08043,8.39994,8.04388,8.34525,450113.1777052,0
+STEW.US,D,20200407,000000,8.51872,8.72865,8.46403,8.49128,300698.19279821,0
+STEW.US,D,20200408,000000,8.53685,8.79736,8.50029,8.71042,233821.72787283,0
+STEW.US,D,20200409,000000,8.81107,9.14812,8.81107,8.96563,268095.61004829,0
+STEW.US,D,20200413,000000,8.86517,8.89321,8.59174,8.71042,472195.14484049,0
+STEW.US,D,20200414,000000,8.82058,8.95622,8.77433,8.94829,358912.0618,0
+STEW.US,D,20200415,000000,8.83793,8.84264,8.61918,8.75609,501643.88966346,0
+STEW.US,D,20200416,000000,8.7653,8.77433,8.64662,8.71042,368921.4924255,0
+STEW.US,D,20200417,000000,8.89321,8.90252,8.78353,8.8839,444422.80108967,0
+STEW.US,D,20200420,000000,8.71954,8.86106,8.68847,8.72865,199480.50396227,0
+STEW.US,D,20200421,000000,8.56429,8.58253,8.46403,8.52783,342051.11979322,0
+STEW.US,D,20200422,000000,8.64035,8.76198,8.56655,8.68661,203765.88710469,0
+STEW.US,D,20200423,000000,8.68661,8.76041,8.64035,8.69582,285278.97612006,0
+STEW.US,D,20200424,000000,8.68661,8.71415,8.63123,8.68661,125187.26521254,0
+STEW.US,D,20200427,000000,8.71415,8.825,8.71415,8.79736,162881.29126738,0
+STEW.US,D,20200428,000000,8.91741,8.94555,8.80667,8.85273,283791.33597205,0
+STEW.US,D,20200429,000000,8.94555,9.03826,8.92858,9.00994,222708.30092349,0
+STEW.US,D,20200430,000000,9.06492,9.06492,8.88949,8.91741,236334.79898706,0
+STEW.US,D,20200501,000000,8.79736,8.81588,8.6774,8.72345,254055.87861027,0
+STEW.US,D,20200504,000000,8.64035,8.64731,8.52019,8.58487,305886.5673885,0
+STEW.US,D,20200505,000000,8.62192,8.68661,8.52979,8.54802,190446.50816632,0
+STEW.US,D,20200506,000000,8.56655,8.58487,8.4557,8.47423,109813.96335377,0
+STEW.US,D,20200507,000000,8.52979,8.57576,8.52019,8.53891,134770.19818244,0
+STEW.US,D,20200508,000000,8.61261,8.64956,8.54244,8.63123,125052.58174235,0
+STEW.US,D,20200511,000000,8.59438,8.62192,8.52979,8.57576,154202.37007467,0
+STEW.US,D,20200512,000000,8.59438,8.61261,8.41895,8.43747,182653.23282304,0
+STEW.US,D,20200513,000000,8.40042,8.40042,8.10493,8.17893,368019.52130695,0
+STEW.US,D,20200514,000000,8.03103,8.22509,8.00349,8.17893,458537.01656801,0
+STEW.US,D,20200515,000000,8.14197,8.2342,8.11415,8.18824,241047.70011439,0
+STEW.US,D,20200518,000000,8.27116,8.53891,8.27116,8.50197,220072.7902909,0
+STEW.US,D,20200519,000000,8.43747,8.51372,8.42345,8.43747,205508.6095826,0
+STEW.US,D,20200520,000000,8.47423,8.59438,8.47423,8.56655,136297.63117391,0
+STEW.US,D,20200521,000000,8.55733,8.57576,8.50197,8.52979,147806.94589926,0
+STEW.US,D,20200522,000000,8.56655,8.56655,8.47423,8.52019,88168.697167285,0
+STEW.US,D,20200526,000000,8.6774,8.825,8.65887,8.76041,259954.40240702,0
+STEW.US,D,20200527,000000,8.86155,8.94995,8.77883,8.91741,150343.48458785,0
+STEW.US,D,20200528,000000,8.93614,9.01934,8.8988,8.94555,223720.46760856,0
+STEW.US,D,20200529,000000,8.93614,8.97229,8.90722,8.9627,160366.1794945,0
+STEW.US,D,20200601,000000,8.95338,9.00994,8.8988,8.9627,77851.127087255,0
+STEW.US,D,20200602,000000,9.04688,9.04688,8.95818,9.02875,147807.96622858,0
+STEW.US,D,20200603,000000,9.05531,9.25819,9.05345,9.22143,184070.470248,0
+STEW.US,D,20200604,000000,9.22143,9.30582,9.14714,9.2971,191824.97307713,0
+STEW.US,D,20200605,000000,9.42441,9.54986,9.42441,9.47243,311475.93140139,0
+STEW.US,D,20200608,000000,9.52535,9.60082,9.51556,9.592,190794.44046432,0
+STEW.US,D,20200609,000000,9.48909,9.5185,9.40579,9.46263,200441.65418135,0
+STEW.US,D,20200610,000000,9.45283,9.45283,9.2971,9.3509,190944.4288743,0
+STEW.US,D,20200611,000000,8.95338,9.03826,8.68661,8.69582,368719.46722021,0
+STEW.US,D,20200612,000000,8.9082,8.95524,8.70494,8.825,151857.65329816,0
+STEW.US,D,20200615,000000,8.6774,8.91741,8.64956,8.86155,204679.08184575,0
+STEW.US,D,20200616,000000,9.04688,9.11187,8.91741,8.97229,150822.01903876,0
+STEW.US,D,20200617,000000,9.02875,9.02875,8.9082,8.9082,154245.22390609,0
+STEW.US,D,20200618,000000,8.9082,8.9082,8.69582,8.71415,1381308.5686248,0
+STEW.US,D,20200619,000000,8.78814,8.81588,8.64956,8.65887,515622.40134229,0
+STEW.US,D,20200622,000000,8.66819,8.70964,8.63123,8.6774,169905.23830366,0
+STEW.US,D,20200623,000000,8.76972,8.78814,8.72345,8.73267,244030.12271566,0
+STEW.US,D,20200624,000000,8.68661,8.68661,8.51108,8.61261,473169.55934073,0
+STEW.US,D,20200625,000000,8.53891,8.70494,8.52019,8.6774,251338.74163212,0
+STEW.US,D,20200626,000000,8.6035,8.64035,8.52019,8.55733,294661.92454332,0
+STEW.US,D,20200629,000000,8.52979,8.64035,8.52979,8.6035,151663.79072744,0
+STEW.US,D,20200630,000000,8.6035,8.71415,8.6035,8.69582,175155.85298245,0
+STEW.US,D,20200701,000000,8.6774,8.76972,8.6774,8.69582,172826.44114574,0
+STEW.US,D,20200702,000000,8.76041,8.81588,8.70494,8.73267,202984.31484585,0
+STEW.US,D,20200706,000000,8.85273,8.85273,8.76972,8.84362,203955.66835814,0
+STEW.US,D,20200707,000000,8.78814,8.83881,8.77883,8.79736,245237.17230077,0
+STEW.US,D,20200708,000000,8.81588,8.85273,8.75119,8.78814,158205.12199555,0
+STEW.US,D,20200709,000000,8.79736,8.81588,8.6774,8.76041,190880.14812716,0
+STEW.US,D,20200710,000000,8.74188,8.9082,8.72738,8.9082,175876.2054821,0
+STEW.US,D,20200713,000000,8.95338,9.01934,8.88017,8.88949,199898.83898331,0
+STEW.US,D,20200714,000000,8.88949,9.01934,8.84362,9.01934,216923.03368123,0
+STEW.US,D,20200715,000000,9.12137,9.16645,9.03826,9.07432,237546.95021877,0
+STEW.US,D,20200716,000000,9.03826,9.14714,9.01934,9.14714,242426.1650252,0
+STEW.US,D,20200717,000000,9.12137,9.19439,9.09236,9.13861,146609.07927803,0
+STEW.US,D,20200720,000000,9.11187,9.14714,9.07432,9.13861,137825.06416539,0
+STEW.US,D,20200721,000000,9.13861,9.20418,9.08393,9.08393,404421.81044316,0
+STEW.US,D,20200722,000000,9.08491,9.12332,9.05727,9.10412,252561.09615703,0
+STEW.US,D,20200723,000000,9.12332,9.12706,9.03924,9.07629,228123.18862273,0
+STEW.US,D,20200724,000000,9.03924,9.14048,9.03924,9.13186,205344.33656214,0
+STEW.US,D,20200727,000000,9.15008,9.15008,9.06296,9.07629,261205.32615287,0
+STEW.US,D,20200728,000000,9.02032,9.08491,9.02032,9.05727,200772.24088091,0
+STEW.US,D,20200729,000000,9.10412,9.23388,9.06668,9.22535,338224.88484463,0
+STEW.US,D,20200730,000000,9.15008,9.15959,9.03924,9.15959,236267.45725196,0
+STEW.US,D,20200731,000000,9.21673,9.21673,9.10412,9.14048,292891.65317378,0
+STEW.US,D,20200803,000000,9.16939,9.28445,9.13665,9.25329,229585.32053775,0
+STEW.US,D,20200804,000000,9.22535,9.29994,9.21673,9.29994,161738.5224294,0
+STEW.US,D,20200805,000000,9.31856,9.37442,9.31856,9.37442,152815.74252929,0
+STEW.US,D,20200806,000000,9.33718,9.43028,9.33718,9.42147,366765.53657313,0
+STEW.US,D,20200807,000000,9.39305,9.53222,9.39305,9.53222,179393.28064684,0
+STEW.US,D,20200810,000000,9.56162,9.64394,9.56162,9.63415,161180.40229156,0
+STEW.US,D,20200811,000000,9.71941,9.79488,9.68315,9.68315,179576.93992437,0
+STEW.US,D,20200812,000000,9.75666,9.75666,9.70177,9.71941,63499.174877434,0
+STEW.US,D,20200813,000000,9.70275,9.70373,9.60769,9.60769,165101.52786688,0
+STEW.US,D,20200814,000000,9.56162,9.59494,9.44989,9.56162,338689.13468507,0
+STEW.US,D,20200817,000000,9.56162,9.56162,9.49595,9.52241,120543.74647893,0
+STEW.US,D,20200818,000000,9.5136,9.53222,9.46851,9.5136,91815.354155618,0
+STEW.US,D,20200819,000000,9.5136,9.55181,9.47831,9.49595,62303.348914835,0
+STEW.US,D,20200820,000000,9.42147,9.45381,9.40284,9.40284,86957.566264892,0
+STEW.US,D,20200821,000000,9.40284,9.46851,9.38913,9.46851,52888.770282672,0
+STEW.US,D,20200824,000000,9.49595,9.58122,9.47831,9.57142,166186.13793364,0
+STEW.US,D,20200825,000000,9.57142,9.61063,9.52241,9.52241,99601.487193663,0
+STEW.US,D,20200826,000000,9.50576,9.55181,9.47831,9.47831,476392.77966142,0
+STEW.US,D,20200827,000000,9.48616,9.59886,9.48616,9.59886,134242.6879242,0
+STEW.US,D,20200828,000000,9.63415,9.66649,9.59886,9.63415,270134.2280289,0
+STEW.US,D,20200831,000000,9.65374,9.65374,9.53222,9.55181,338723.82588193,0
+STEW.US,D,20200901,000000,9.53222,9.6165,9.53222,9.58122,150753.65697434,0
+STEW.US,D,20200902,000000,9.58122,9.71941,9.58122,9.70275,165550.47276751,0
+STEW.US,D,20200903,000000,9.70275,9.75666,9.44989,9.47831,227699.75195509,0
+STEW.US,D,20200904,000000,9.56162,9.60769,9.44009,9.54202,213502.88980185,0
+STEW.US,D,20200908,000000,9.46851,9.48812,9.35581,9.44009,176197.60921778,0
+STEW.US,D,20200909,000000,9.49595,9.6165,9.47831,9.56162,152372.91960458,0
+STEW.US,D,20200910,000000,9.55181,9.57142,9.44989,9.44989,123959.80904103,0
+STEW.US,D,20200911,000000,9.46851,9.53222,9.43028,9.49595,223130.71726181,0
+STEW.US,D,20200914,000000,9.55181,9.62532,9.54202,9.59886,149272.13880224,0
+STEW.US,D,20200915,000000,9.64394,9.64394,9.56162,9.56162,144828.60461529,0
+STEW.US,D,20200916,000000,9.59004,9.68315,9.5724,9.67335,171073.51537464,0
+STEW.US,D,20200917,000000,9.57142,9.6165,9.53222,9.6165,191232.16174243,0
+STEW.US,D,20200918,000000,9.59004,9.65374,9.54986,9.59004,97273.095686284,0
+STEW.US,D,20200921,000000,9.44989,9.44989,9.24359,9.35581,174269.18680369,0
+STEW.US,D,20200922,000000,9.34698,9.40284,9.30974,9.35581,216660.80904608,0
+STEW.US,D,20200923,000000,9.38325,9.40284,9.22633,9.2621,175630.30611608,0
+STEW.US,D,20200924,000000,9.21673,9.29122,9.15008,9.20692,119574.43362529,0
+STEW.US,D,20200925,000000,9.15959,9.25329,9.13186,9.25329,159530.52978174,0
+STEW.US,D,20200928,000000,9.30974,9.41167,9.29122,9.34698,105978.54544131,0
+STEW.US,D,20200929,000000,9.33718,9.33718,9.24359,9.24359,113812.63395737,0
+STEW.US,D,20200930,000000,9.24359,9.37442,9.24359,9.32738,179446.33777146,0
+STEW.US,D,20201001,000000,9.36462,9.42147,9.31856,9.35581,201305.87311507,0
+STEW.US,D,20201002,000000,9.23388,9.41167,9.23388,9.31856,125183.18389526,0
+STEW.US,D,20201005,000000,9.39305,9.43028,9.36462,9.39305,101599.29200149,0
+STEW.US,D,20201006,000000,9.39305,9.45871,9.32934,9.35581,94854.915198776,0
+STEW.US,D,20201007,000000,9.39305,9.46459,9.37442,9.43028,149676.18921281,0
+STEW.US,D,20201008,000000,9.47831,9.55181,9.44989,9.55181,67911.078855485,0
+STEW.US,D,20201009,000000,9.58122,9.61161,9.48616,9.48616,133274.39539987,0
+STEW.US,D,20201012,000000,9.52241,9.60769,9.49595,9.49595,145645.8884003,0
+STEW.US,D,20201013,000000,9.49595,9.53222,9.36462,9.36462,197868.38363726,0
+STEW.US,D,20201014,000000,9.36462,9.42147,9.31856,9.32738,159325.44358849,0
+STEW.US,D,20201015,000000,9.2621,9.36462,9.2621,9.35581,113391.23794837,0
+STEW.US,D,20201016,000000,9.35581,9.44009,9.35581,9.38325,152467.81023131,0
+STEW.US,D,20201019,000000,9.40284,9.41559,9.23388,9.23388,187324.30044828,0
+STEW.US,D,20201020,000000,9.20692,9.38325,9.20692,9.33718,193664.62684042,0
+STEW.US,D,20201021,000000,9.31856,9.40284,9.29994,9.37442,179212.68235727,0
+STEW.US,D,20201022,000000,9.39305,9.45969,9.32836,9.44107,128498.23385471,0
+STEW.US,D,20201023,000000,9.46949,9.51458,9.40284,9.43127,106686.65398913,0
+STEW.US,D,20201026,000000,9.39305,9.39305,9.19537,9.2329,183442.96771643,0
+STEW.US,D,20201027,000000,9.22339,9.2426,9.13861,9.16743,107895.74423288,0
+STEW.US,D,20201028,000000,9.00719,9.04492,8.86577,8.95044,360271.14045374,0
+STEW.US,D,20201029,000000,8.96945,9.0165,8.9034,9.00719,205857.56220992,0
+STEW.US,D,20201030,000000,9.03542,9.03542,8.88468,8.96945,271965.71915762,0
+STEW.US,D,20201102,000000,8.97887,9.10118,8.97887,9.06394,127588.10010161,0
+STEW.US,D,20201103,000000,9.15773,9.28053,9.15773,9.19537,108054.91560674,0
+STEW.US,D,20201104,000000,9.21477,9.31856,9.12999,9.20516,250627.57209634,0
+STEW.US,D,20201105,000000,9.26112,9.38325,9.26112,9.30876,242952.65495413,0
+STEW.US,D,20201106,000000,9.33718,9.3509,9.25231,9.25231,265794.76743254,0
+STEW.US,D,20201109,000000,9.60965,9.8184,9.60082,9.73216,431508.49289119,0
+STEW.US,D,20201110,000000,9.75077,9.94878,9.73216,9.92127,310722.92836351,0
+STEW.US,D,20201111,000000,10.0242,10.0242,9.85466,9.93106,228794.56531504,0
+STEW.US,D,20201112,000000,9.8919,9.93106,9.8086,9.84584,163397.57790311,0
+STEW.US,D,20201113,000000,9.88309,10.034,9.87818,10.0056,103026.73271964,0
+STEW.US,D,20201116,000000,10.0615,10.1938,10.0615,10.1653,115835.94699819,0
+STEW.US,D,20201117,000000,10.1467,10.2878,10.1193,10.2682,167928.86041155,0
+STEW.US,D,20201118,000000,10.233,10.4005,10.233,10.278,169113.46275163,0
+STEW.US,D,20201119,000000,10.2036,10.2682,10.1938,10.233,328177.70203431,0
+STEW.US,D,20201120,000000,10.2428,10.2536,10.1565,10.1653,132242.84245773,0
+STEW.US,D,20201123,000000,10.2036,10.2682,10.2036,10.2614,115298.23344675,0
+STEW.US,D,20201124,000000,10.3653,10.4838,10.3555,10.4192,121188.59460893,0
+STEW.US,D,20201125,000000,10.4584,10.4584,10.3653,10.3829,72596.431091195,0
+STEW.US,D,20201127,000000,10.4094,10.4437,10.3741,10.3751,23955.291766115,0
+STEW.US,D,20201130,000000,10.3457,10.3555,10.2682,10.278,61033.038911904,0
+STEW.US,D,20201201,000000,10.3653,10.4486,10.3653,10.3917,103498.1248653,0
+STEW.US,D,20201202,000000,10.3829,10.4584,10.3829,10.4486,160033.55213631,0
+STEW.US,D,20201203,000000,10.429,10.4584,10.3751,10.4388,156639.93681924,0
+STEW.US,D,20201204,000000,10.4584,10.5319,10.4192,10.5064,115218.64775982,0
+STEW.US,D,20201207,000000,10.4682,10.478,10.4388,10.4682,95268.148573224,0
+STEW.US,D,20201208,000000,10.4584,10.5319,10.4486,10.5319,104838.83759129,0
+STEW.US,D,20201209,000000,10.5515,10.5711,10.4819,10.5417,191033.19752511,0
+STEW.US,D,20201210,000000,10.4966,12.6616,10.4192,10.4388,125587.23430583,0
+STEW.US,D,20201211,000000,10.3751,10.4584,10.3359,10.4192,164089.36118181,0
+STEW.US,D,20201214,000000,10.4388,10.4829,10.3653,10.4005,133071.34986526,0
+STEW.US,D,20201215,000000,10.4094,10.5152,10.4005,10.429,77763.378765767,0
+STEW.US,D,20201216,000000,10.4192,10.478,10.4094,10.4094,98260.774467679,0
+STEW.US,D,20201217,000000,10.429,10.5054,10.4005,10.429,85407.686028384,0
+STEW.US,D,20201218,000000,10.4682,10.4966,10.3917,10.4388,111450.57158245,0
+STEW.US,D,20201221,000000,10.4094,10.476,10.3555,10.4486,74177.941536611,0
+STEW.US,D,20201222,000000,10.4584,10.4584,10.3359,10.3751,70967.985497076,0
+STEW.US,D,20201223,000000,10.3163,10.4584,10.3163,10.4192,106507.07602887,0
+STEW.US,D,20201224,000000,10.4388,10.4682,10.429,10.4486,28940.620821794,0
+STEW.US,D,20201228,000000,10.478,10.524,10.4682,10.4682,215486.4099992,0
+STEW.US,D,20201229,000000,10.478,10.5064,10.4584,10.4584,105178.60725472,0
+STEW.US,D,20201230,000000,10.4584,10.5417,10.429,10.4388,202998.59945633,0
+STEW.US,D,20201231,000000,10.429,10.5152,10.4094,10.4966,111264.87164628,0
+STEW.US,D,20210104,000000,10.5152,10.524,10.2878,10.3457,215389.47871383,0
+STEW.US,D,20210105,000000,10.3261,10.3917,10.278,10.3751,233362.579679,0
+STEW.US,D,20210106,000000,10.3751,10.6455,10.3653,10.5319,235096.11919303,0
+STEW.US,D,20210107,000000,10.6191,10.7024,10.5897,10.6455,269612.83974657,0
+STEW.US,D,20210108,000000,10.6838,10.7416,10.6191,10.6936,116683.84066279,0
+STEW.US,D,20210111,000000,10.6093,10.7416,10.5809,10.7416,109329.30692695,0
+STEW.US,D,20210112,000000,10.769,10.8152,10.7318,10.769,101075.86306052,0
+STEW.US,D,20210113,000000,10.722,10.8054,10.6838,10.7416,184305.1459915,0
+STEW.US,D,20210114,000000,10.7966,10.8152,10.722,10.7966,77064.453181825,0
+STEW.US,D,20210115,000000,10.7024,10.7024,10.5711,10.6093,431547.26540534,0
+STEW.US,D,20210119,000000,10.6289,10.7318,10.6191,10.6936,132235.70015249,0
+STEW.US,D,20210120,000000,10.7416,10.7681,10.6544,10.7514,161505.88734453,0
+STEW.US,D,20210121,000000,10.7602,10.7966,10.675,10.7602,170550.08643367,0
+STEW.US,D,20210122,000000,10.6926,10.7122,10.5887,10.7122,133126.44764852,0
+STEW.US,D,20210125,000000,10.6447,10.6447,10.5691,10.6377,100526.92588656,0
+STEW.US,D,20210126,000000,10.6447,10.6535,10.5691,10.6279,93687.658457127,0
+STEW.US,D,20210127,000000,10.4848,10.5496,10.3897,10.4554,378116.70025394,0
+STEW.US,D,20210128,000000,10.5044,10.6181,10.4848,10.5887,118588.79550253,0
+STEW.US,D,20210129,000000,10.5789,10.5887,10.3897,10.4652,163992.42989645,0
+STEW.US,D,20210201,000000,10.5044,10.5691,10.4652,10.5398,133681.5067984,0
+STEW.US,D,20210202,000000,10.6083,10.7024,10.5887,10.6633,81247.803392281,0
+STEW.US,D,20210203,000000,10.6926,10.6926,10.5985,10.6731,101807.43918269,0
+STEW.US,D,20210204,000000,10.6926,10.8161,10.6731,10.7868,125977.00010593,0
+STEW.US,D,20210205,000000,10.8259,10.9111,10.7868,10.8161,144374.55806805,0
+STEW.US,D,20210208,000000,10.9201,10.9249,10.8651,10.8935,96900.675484621,0
+STEW.US,D,20210209,000000,10.8935,10.9974,10.8935,10.969,168641.05027666,0
+STEW.US,D,20210210,000000,11.0258,11.0258,10.9201,10.969,95256.924950708,0
+STEW.US,D,20210211,000000,10.9886,11.0072,10.9023,10.9396,75578.853692454,0
+STEW.US,D,20210212,000000,10.8837,11.0258,10.8837,11.0258,67423.361440705,0
+STEW.US,D,20210216,000000,10.9886,11.1689,10.9886,11.1307,129889.96304668,0
+STEW.US,D,20210217,000000,11.1209,11.2159,11.1023,11.1689,139889.19037899,0
+STEW.US,D,20210218,000000,11.1209,11.1689,11.063,11.1307,77985.810557445,0
+STEW.US,D,20210219,000000,11.1405,11.2159,11.1405,11.1493,86450.46259304,0
+STEW.US,D,20210222,000000,11.1023,11.2159,11.1023,11.1689,97256.77041717,0
+STEW.US,D,20210223,000000,11.1689,11.2248,11.0729,11.2248,237842.84572146,0
+STEW.US,D,20210224,000000,11.1767,11.3483,11.1767,11.31,208666.52882683,0
+STEW.US,D,20210225,000000,11.3296,11.3581,11.1111,11.1307,97996.509173897,0
+STEW.US,D,20210226,000000,11.1405,11.1963,11.017,11.0729,104803.12606511,0
+STEW.US,D,20210301,000000,11.1591,11.3875,11.1591,11.3394,97531.239004149,0
+STEW.US,D,20210302,000000,11.3581,11.3875,11.3012,11.3483,76207.376553342,0
+STEW.US,D,20210303,000000,11.3483,11.4815,11.31,11.4345,181759.42433905,0
+STEW.US,D,20210304,000000,11.3973,11.5012,11.1591,11.3012,223892.90326357,0
+STEW.US,D,20210305,000000,11.3581,11.4815,11.2826,11.4815,151293.41118442,0
+STEW.US,D,20210308,000000,11.5208,11.7383,11.5012,11.6344,187620.19595096,0
+STEW.US,D,20210309,000000,11.6629,11.7383,11.6246,11.6629,136969.00786623,0
+STEW.US,D,20210310,000000,11.7383,11.9098,11.7001,11.8618,99908.606318871,0
+STEW.US,D,20210311,000000,11.8814,11.901,11.8148,11.8324,85465.844799604,0
+STEW.US,D,20210312,000000,11.805,11.8814,11.7981,11.8716,89786.939468208,0
+STEW.US,D,20210315,000000,11.8422,11.8814,11.7579,11.8422,109574.18596366,0
+STEW.US,D,20210316,000000,11.8246,11.8324,11.7383,11.7579,79126.538736784,0
+STEW.US,D,20210317,000000,11.7481,11.805,11.7089,11.805,110460.85214241,0
+STEW.US,D,20210318,000000,11.7962,11.9098,11.7579,11.7962,72850.493091781,0
+STEW.US,D,20210319,000000,11.7766,11.7864,11.6443,11.7766,97533.279662787,0
+STEW.US,D,20210322,000000,11.7766,11.7766,11.6992,11.7481,95671.178654475,0
+STEW.US,D,20210323,000000,11.7285,11.7433,11.6344,11.6727,54108.063819621,0
+STEW.US,D,20210324,000000,11.6992,11.7579,11.6707,11.7187,68283.499057148,0
+STEW.US,D,20210325,000000,11.7089,11.7481,11.6148,11.7481,43321.142252565,0
+STEW.US,D,20210326,000000,11.7187,11.901,11.7187,11.8912,85310.75474302,0
+STEW.US,D,20210329,000000,11.9098,11.9657,11.8716,11.9285,73432.080803967,0
+STEW.US,D,20210330,000000,11.9755,12.0333,11.9285,11.9481,190211.8324228,0
+STEW.US,D,20210331,000000,11.9853,12.0245,11.901,11.9579,77505.235447902,0
+STEW.US,D,20210401,000000,11.9755,12.0147,11.9383,12.0049,48355.447115585,0
+STEW.US,D,20210405,000000,12.099,12.1764,12.0765,12.148,166673.85534842,0
+STEW.US,D,20210406,000000,12.1382,12.2323,12.099,12.1754,95971.155474444,0
+STEW.US,D,20210407,000000,12.2235,12.2705,12.1951,12.2147,124939.32518787,0
+STEW.US,D,20210408,000000,12.2421,12.3087,12.2147,12.2617,76319.6127785,0
+STEW.US,D,20210409,000000,12.3568,12.4518,12.3568,12.4518,384501.92113615,0
+STEW.US,D,20210412,000000,12.4812,12.4989,12.4322,12.4518,249236.86323369,0
+STEW.US,D,20210413,000000,12.4989,12.4989,12.4332,12.4901,137067.97981023,0
+STEW.US,D,20210414,000000,12.5175,12.5607,12.4714,12.4989,120884.53647169,0
+STEW.US,D,20210415,000000,12.5459,12.5851,12.4989,12.5851,86273.945620745,0
+STEW.US,D,20210416,000000,12.5851,12.689,12.5851,12.6312,137611.81533759,0
+STEW.US,D,20210419,000000,12.641,12.6596,12.5557,12.5655,98105.684411096,0
+STEW.US,D,20210420,000000,12.5557,12.593,12.4989,12.4989,85311.77507234,0
+STEW.US,D,20210421,000000,12.4714,12.6047,12.4616,12.5949,83318.051581797,0
+STEW.US,D,20210422,000000,12.6312,12.69,12.4508,12.4803,126309.62746413,0
+STEW.US,D,20210423,000000,12.4705,12.5851,12.4705,12.5851,87221.831558675,0
+STEW.US,D,20210426,000000,12.6047,12.6047,12.5655,12.6047,73541.256041166,0
+STEW.US,D,20210427,000000,12.5753,12.6145,12.5459,12.5949,59098.494521899,0
+STEW.US,D,20210428,000000,12.6145,12.6704,12.6107,12.641,48766.639831394,0
+STEW.US,D,20210429,000000,12.6802,12.7557,12.6145,12.738,189678.20018864,0
+STEW.US,D,20210430,000000,12.7557,12.7753,12.6704,12.6802,97093.51772603,0
+STEW.US,D,20210503,000000,12.7194,12.8723,12.7194,12.8243,111771.97531813,0
+STEW.US,D,20210504,000000,12.8145,12.8145,12.738,12.8145,92995.875178423,0
+STEW.US,D,20210505,000000,12.8341,12.939,12.8341,12.8997,52855.099415124,0
+STEW.US,D,20210506,000000,12.8811,13.0634,12.8811,13.0438,74261.60854082,0
+STEW.US,D,20210507,000000,13.0732,13.1399,13.0634,13.1399,114329.94092243,0
+STEW.US,D,20210510,000000,13.1781,13.2928,13.1399,13.1585,96695.589291377,0
+STEW.US,D,20210511,000000,13.0732,13.0732,12.8811,12.8899,111117.94422425,0
+STEW.US,D,20210512,000000,12.8527,12.9223,12.6508,12.6508,151146.48376239,0
+STEW.US,D,20210513,000000,12.641,12.8861,12.6126,12.8723,98589.320508597,0
+STEW.US,D,20210514,000000,12.9095,13.034,12.8861,12.987,58645.468303986,0
+STEW.US,D,20210517,000000,12.9488,13.0438,12.9095,12.9968,72281.149331431,0
+STEW.US,D,20210518,000000,12.9674,13.0634,12.9674,13.0154,94963.070106656,0
+STEW.US,D,20210519,000000,12.8899,12.939,12.8145,12.939,96508.869025885,0
+STEW.US,D,20210520,000000,12.987,13.0242,12.9194,12.9772,67730.480565911,0
+STEW.US,D,20210521,000000,12.9674,13.0438,12.9674,13.0242,42518.143078021,0
+STEW.US,D,20210524,000000,13.0536,13.1331,13.0536,13.1311,62881.875639062,0
+STEW.US,D,20210525,000000,13.1879,13.1879,13.0438,13.0536,43691.521795587,0
+STEW.US,D,20210526,000000,13.0536,13.083,13.034,13.0438,99486.189980547,0
+STEW.US,D,20210527,000000,13.083,13.1879,13.083,13.1311,187965.06726099,0
+STEW.US,D,20210528,000000,13.1683,13.2359,13.1311,13.1879,54890.656407772,0
+STEW.US,D,20210601,000000,13.2654,13.2654,13.1399,13.1585,70127.234137707,0
+STEW.US,D,20210602,000000,13.1585,13.2065,13.1585,13.1683,70600.666942012,0
+STEW.US,D,20210603,000000,13.1399,13.2458,13.1233,13.1781,44140.466696222,0
+STEW.US,D,20210604,000000,13.2556,13.2752,13.1977,13.2359,133029.51636316,0
+STEW.US,D,20210607,000000,13.2654,13.2654,13.1339,13.1683,42898.725914241,0
+STEW.US,D,20210608,000000,13.1497,13.2359,13.1017,13.1977,44087.409571602,0
+STEW.US,D,20210609,000000,13.2458,13.2458,13.1585,13.1781,68326.352888572,0
+STEW.US,D,20210610,000000,13.2261,13.2654,13.1497,13.1585,58783.212762135,0
+STEW.US,D,20210611,000000,13.1585,13.1879,13.1311,13.1585,89106.379812019,0
+STEW.US,D,20210614,000000,13.1585,13.1585,13.034,13.1017,62477.825228491,0
+STEW.US,D,20210615,000000,13.0732,13.1134,13.0154,13.0919,86992.25746176,0
+STEW.US,D,20210616,000000,13.0919,13.0919,12.9772,13.0536,77659.305175165,0
+STEW.US,D,20210617,000000,13.0536,13.0536,12.8439,12.9586,102081.90776967,0
+STEW.US,D,20210618,000000,12.8527,12.8527,12.5655,12.7468,90198.132184016,0
+STEW.US,D,20210621,000000,12.7468,12.8047,12.6998,12.738,175679.28192342,0
+STEW.US,D,20210622,000000,12.7194,12.8341,12.7096,12.7753,115863.49588982,0
+STEW.US,D,20210623,000000,12.7753,12.8282,12.6998,12.7468,65809.200457061,0
+STEW.US,D,20210624,000000,12.7557,12.8047,12.7557,12.7753,45777.074924898,0
+STEW.US,D,20210625,000000,12.7753,12.8625,12.7753,12.8439,93935.598481796,0
+STEW.US,D,20210628,000000,12.8439,12.8527,12.7851,12.8145,45368.943197048,0
+STEW.US,D,20210629,000000,12.8439,12.939,12.8292,12.9194,158368.37468669,0
+STEW.US,D,20210630,000000,12.9194,13.0066,12.8243,12.9674,55225.324424609,0
+STEW.US,D,20210701,000000,12.987,13.0536,12.9095,13.0242,44035.372776301,0
+STEW.US,D,20210702,000000,13.034,13.0634,12.9722,13.034,52161.27547778,0
+STEW.US,D,20210706,000000,13.0634,13.0732,12.8997,13.0154,52134.74691547,0
+STEW.US,D,20210707,000000,12.9772,13.0536,12.939,13.0536,24159.35763004,0
+STEW.US,D,20210708,000000,12.8723,12.9488,12.7851,12.8439,98476.06395412,0
+STEW.US,D,20210709,000000,12.9194,13.083,12.9194,13.083,54201.934117026,0
+STEW.US,D,20210712,000000,13.0536,13.1879,13.0536,13.1399,72189.319692665,0
+STEW.US,D,20210713,000000,13.0919,13.1399,13.0585,13.1399,71746.496767948,0
+STEW.US,D,20210714,000000,13.1497,13.1683,13.0732,13.0919,40711.139852968,0
+STEW.US,D,20210715,000000,13.0438,13.083,13.0154,13.0438,147563.08719187,0
+STEW.US,D,20210716,000000,13.0634,13.0919,12.9488,12.9772,27161.166488371,0
+STEW.US,D,20210719,000000,12.7851,12.8811,12.6224,12.7557,117230.73717811,0
+STEW.US,D,20210720,000000,12.738,12.9772,12.7194,12.9674,62353.345051497,0
+STEW.US,D,20210721,000000,13.0438,13.1213,13.0066,13.0732,65827.566384814,0
+STEW.US,D,20210722,000000,13.0634,13.1311,13.034,13.0536,45625.045856273,0
+STEW.US,D,20210723,000000,13.0732,13.1889,13.0732,13.1409,55897.721446241,0
+STEW.US,D,20210726,000000,13.0634,13.1467,13.0634,13.0732,54313.150012866,0
+STEW.US,D,20210727,000000,13.034,13.1017,13.0056,13.034,62612.508698681,0
+STEW.US,D,20210728,000000,13.0732,13.1213,13.0154,13.0242,42334.483800488,0
+STEW.US,D,20210729,000000,13.0732,13.1693,13.0732,13.1507,53856.042477675,0
+STEW.US,D,20210730,000000,13.1595,13.1987,13.0781,13.1693,90561.369421801,0
+STEW.US,D,20210802,000000,13.1693,13.2948,13.1399,13.1595,52848.977439206,0
+STEW.US,D,20210803,000000,13.1693,13.2664,13.1213,13.2369,149324.17559754,0
+STEW.US,D,20210804,000000,13.1889,13.2369,13.1409,13.1595,52311.263887765,0
+STEW.US,D,20210805,000000,13.1791,13.2467,13.1507,13.2173,57988.376222149,0
+STEW.US,D,20210806,000000,13.2271,13.333,13.2271,13.3143,65379.641813499,0
+STEW.US,D,20210809,000000,13.3525,13.4113,13.2467,13.3819,197466.37388532,0
+STEW.US,D,20210810,000000,13.3525,13.478,13.3427,13.4682,133101.95974485,0
+STEW.US,D,20210811,000000,13.5074,13.5936,13.4976,13.5936,173679.43645695,0
+STEW.US,D,20210812,000000,13.6034,13.6034,13.5162,13.5936,44706.749468613,0
+STEW.US,D,20210813,000000,13.5936,13.6084,13.5172,13.527,69306.889364729,0
+STEW.US,D,20210816,000000,13.5074,13.5642,13.4682,13.5466,63305.312306706,0
+STEW.US,D,20210817,000000,13.4878,13.5936,13.4486,13.4878,51385.825194866,0
+STEW.US,D,20210818,000000,13.478,13.5516,13.3721,13.3721,45528.114570909,0
+STEW.US,D,20210819,000000,13.2948,13.3721,13.2664,13.3046,49476.789037851,0
+STEW.US,D,20210820,000000,13.3143,13.3819,13.2762,13.333,57739.415868161,0
+STEW.US,D,20210823,000000,13.3721,13.4976,13.3721,13.4388,60173.921624782,0
+STEW.US,D,20210824,000000,13.478,13.4868,13.3525,13.3917,112691.29203511,0
+STEW.US,D,20210825,000000,13.3917,13.574,13.3819,13.5172,82822.171532459,0
+STEW.US,D,20210826,000000,13.5172,13.5231,13.4015,13.4113,41121.312239456,0
+STEW.US,D,20210827,000000,13.4201,13.5466,13.4015,13.5368,53239.763568622,0
+STEW.US,D,20210830,000000,13.5074,13.5074,13.4201,13.4682,40975.405146751,0
+STEW.US,D,20210831,000000,13.4388,13.478,13.4113,13.4201,48670.728875349,0
+STEW.US,D,20210901,000000,13.4201,13.5074,13.4113,13.4388,41937.575695155,0
+STEW.US,D,20210902,000000,13.4486,13.5172,13.4388,13.4388,38288.878048182,0
+STEW.US,D,20210903,000000,13.4584,13.4584,13.3046,13.3623,68449.812736246,0
+STEW.US,D,20210907,000000,13.3623,13.3623,13.1693,13.1987,102420.65710379,0
+STEW.US,D,20210908,000000,13.1791,13.2271,13.1595,13.2075,45734.221093474,0
+STEW.US,D,20210909,000000,13.1791,13.2467,13.1311,13.1507,51025.64894504,0
+STEW.US,D,20210910,000000,13.1693,13.2271,13.0242,13.0438,62897.180578856,0
+STEW.US,D,20210913,000000,13.1213,13.1791,13.0732,13.1115,41962.063598826,0
+STEW.US,D,20210914,000000,13.1507,13.1791,13.0438,13.083,81647.772485573,0
+STEW.US,D,20210915,000000,13.0732,13.1507,13.0546,13.1507,44287.394118248,0
+STEW.US,D,20210916,000000,13.1311,13.1311,13.034,13.0919,23563.48530738,0
+STEW.US,D,20210917,000000,13.0536,13.0732,13.0242,13.0242,48775.822795271,0
+STEW.US,D,20210920,000000,12.8988,12.8988,12.7262,12.7929,103803.20333187,0
+STEW.US,D,20210921,000000,12.8223,12.9478,12.6871,12.6871,154917.62092772,0
+STEW.US,D,20210922,000000,12.7635,12.8703,12.7449,12.7449,93047.911973724,0
+STEW.US,D,20210923,000000,12.7831,13.0056,12.7831,12.9576,80227.474072658,0
+STEW.US,D,20210924,000000,12.9282,12.986,12.8801,12.8889,51775.590994963,0
+STEW.US,D,20210927,000000,12.8889,13.0154,12.8889,12.9282,49027.844137217,0
+STEW.US,D,20210928,000000,12.9282,12.9282,12.7547,12.7547,66634.646876636,0
+STEW.US,D,20210929,000000,12.8223,12.8517,12.7547,12.7635,46653.537810454,0
+STEW.US,D,20210930,000000,12.8125,12.8419,12.6195,12.6479,47888.136287198,0
+STEW.US,D,20211001,000000,12.6871,12.8321,12.6107,12.7831,79950.96482704,0
+STEW.US,D,20211004,000000,12.8321,12.8889,12.6773,12.6968,55385.516127789,0
+STEW.US,D,20211005,000000,12.7635,12.8988,12.7449,12.8223,57330.263810992,0
+STEW.US,D,20211006,000000,12.7547,12.8703,12.6675,12.8703,47280.020012703,0
+STEW.US,D,20211007,000000,12.9576,13.0634,12.9282,12.986,68596.740158272,0
+STEW.US,D,20211008,000000,13.0438,13.0438,12.9762,13.0056,29362.016830798,0
+STEW.US,D,20211011,000000,12.986,13.0919,12.8419,12.8419,88757.427184708,0
+STEW.US,D,20211012,000000,12.8419,12.8419,12.7351,12.7733,129261.44018579,0
+STEW.US,D,20211013,000000,12.8223,12.8223,12.6577,12.7733,74041.217407781,0
+STEW.US,D,20211014,000000,12.8125,12.9674,12.8125,12.9086,76709.378578596,0
+STEW.US,D,20211015,000000,12.9958,13.0242,12.9674,12.986,61334.036061193,0
+STEW.US,D,20211018,000000,12.9958,13.0242,12.9478,12.9958,68524.296776579,0
+STEW.US,D,20211019,000000,13.0536,13.1115,13.0536,13.1017,117501.12444781,0
+STEW.US,D,20211020,000000,13.2271,13.2467,13.1409,13.2173,135541.56714808,0
+STEW.US,D,20211021,000000,13.2565,13.2762,13.1301,13.1497,64634.801410174,0
+STEW.US,D,20211022,000000,13.1693,13.2692,13.1693,13.2467,77604.207391906,0
+STEW.US,D,20211025,000000,13.2467,13.2859,13.2173,13.2369,83269.075774454,0
+STEW.US,D,20211026,000000,13.2565,13.2957,13.2467,13.2859,89492.064294837,0
+STEW.US,D,20211027,000000,13.2664,13.2859,13.1301,13.1301,88765.589819264,0
+STEW.US,D,20211028,000000,13.1497,13.2173,13.1203,13.2173,65201.084182565,0
+STEW.US,D,20211029,000000,13.2664,13.2664,13.1791,13.2075,77556.251913883,0
+STEW.US,D,20211101,000000,13.2075,13.2654,13.0909,13.1497,107993.69584757,0
+STEW.US,D,20211102,000000,13.1595,13.2153,13.1301,13.1595,93998.858899612,0
+STEW.US,D,20211103,000000,13.1595,13.2075,13.1399,13.1791,42466.10628272,0
+STEW.US,D,20211104,000000,13.1791,13.2173,13.1105,13.1301,96328.270736313,0
+STEW.US,D,20211105,000000,13.1693,13.2467,13.1301,13.1791,79970.351084112,0
+STEW.US,D,20211108,000000,13.1791,13.3055,13.1791,13.2369,131231.69610199,0
+STEW.US,D,20211109,000000,13.1889,13.2369,13.0909,13.1105,94305.978024819,0
+STEW.US,D,20211110,000000,13.1203,13.1693,13.033,13.033,177602.6026909,0
+STEW.US,D,20211111,000000,13.0526,13.1497,13.0526,13.1007,126223.91980127,0
+STEW.US,D,20211112,000000,13.1007,13.1203,13.033,13.0821,161069.18639573,0
+STEW.US,D,20211115,000000,13.1301,13.1301,13.0624,13.0723,74414.657938763,0
+STEW.US,D,20211116,000000,13.1105,13.1105,13.0232,13.033,124795.4587538,0
+STEW.US,D,20211117,000000,13.0134,13.0428,12.9262,12.936,105967.3218188,0
+STEW.US,D,20211118,000000,12.9164,12.9164,12.79,12.8675,91787.805263989,0
+STEW.US,D,20211119,000000,12.8096,12.8292,12.7322,12.7322,78819.419611577,0
+STEW.US,D,20211122,000000,12.7802,12.8675,12.7802,12.8096,266957.94285691,0
+STEW.US,D,20211123,000000,12.8487,12.9066,12.839,12.8772,135490.5506821,0
+STEW.US,D,20211124,000000,12.839,12.984,12.839,12.9262,110888.37012734,0
+STEW.US,D,20211126,000000,12.8675,12.8675,12.6538,12.7998,170431.72823259,0
+STEW.US,D,20211129,000000,12.8772,12.9262,12.7802,12.7802,262606.23830872,0
+STEW.US,D,20211130,000000,12.6734,12.7322,12.6057,12.6538,206721.78114363,0
+STEW.US,D,20211201,000000,12.741,12.839,12.5665,12.5959,171024.5395673,0
+STEW.US,D,20211202,000000,12.6243,12.7224,12.5665,12.693,107476.38888251,0
+STEW.US,D,20211203,000000,12.741,12.741,12.5371,12.5861,151248.51669435,0
+STEW.US,D,20211206,000000,12.6734,12.838,12.6734,12.7508,74991.14400435,0
+STEW.US,D,20211207,000000,12.8577,13.0282,12.8096,12.839,255028.25245187,0
+STEW.US,D,20211208,000000,12.8675,12.9654,12.839,12.9066,122845.609424,0
+STEW.US,D,20211209,000000,12.839,12.9458,12.8194,12.9262,54321.312647423,0
+STEW.US,D,20211210,000000,12.9742,13.033,12.9262,13.033,64194.019144097,0
+STEW.US,D,20211213,000000,13.0526,13.0526,12.9262,12.9742,131255.16367634,0
+STEW.US,D,20211214,000000,12.9556,13.1595,12.936,13.1301,125602.53924562,0
+STEW.US,D,20211215,000000,13.1399,13.2467,13.0821,13.2173,74526.894163922,0
+STEW.US,D,20211216,000000,13.2859,13.4702,13.2762,13.4407,67174.401086717,0
+STEW.US,D,20211217,000000,13.4123,13.4123,13.2173,13.3055,87473.852900621,0
+STEW.US,D,20211220,000000,13.1399,13.2075,13.0909,13.1987,94606.975174108,0
+STEW.US,D,20211221,000000,13.2859,13.4251,13.2271,13.3241,91974.525529479,0
+STEW.US,D,20211222,000000,13.3535,13.4505,13.329,13.4505,142629.7949315,0
+STEW.US,D,20211223,000000,13.4702,13.6162,13.4702,13.5672,160988.58037948,0
+STEW.US,D,20211227,000000,13.626,13.9857,13.575,13.7426,52139.848562068,0
+STEW.US,D,20211228,000000,13.723,13.8386,13.723,13.7622,72334.206456052,0
+STEW.US,D,20211229,000000,13.8592,13.8592,13.7524,13.8494,74131.006387909,0
+STEW.US,D,20211230,000000,13.8004,13.8494,13.7906,13.8102,56306.87350341,0
+STEW.US,D,20211231,000000,13.7622,13.8494,13.7622,13.8102,31260.849694618,0
+STEW.US,D,20220103,000000,13.8494,13.9367,13.8386,13.9171,62095.201733633,0
+STEW.US,D,20220104,000000,14.0053,14.1699,13.9661,14.1601,83071.131886447,0
+STEW.US,D,20220105,000000,14.1797,14.3258,14.0798,14.1024,86946.342642377,0
+STEW.US,D,20220106,000000,14.1797,14.2767,14.0729,14.2385,98887.256669927,0
+STEW.US,D,20220107,000000,14.2964,14.4326,14.2679,14.3836,111688.30831392,0
+STEW.US,D,20220110,000000,14.3738,14.3738,14.1895,14.316,77436.873383488,0
+STEW.US,D,20220111,000000,14.3552,14.4326,14.2875,14.4326,49763.501576665,0
+STEW.US,D,20220112,000000,14.413,14.5688,14.364,14.5688,95364.059529269,0
+STEW.US,D,20220113,000000,14.5395,14.5786,14.4806,14.5297,78797.992695866,0
+STEW.US,D,20220114,000000,14.413,14.4718,14.3062,14.4522,158376.53732124,0
+STEW.US,D,20220118,000000,14.3552,14.3552,14.0827,14.0926,112562.73054083,0
+STEW.US,D,20220119,000000,14.1895,14.1895,14.0337,14.0729,84756.715922465,0
+STEW.US,D,20220120,000000,14.0435,14.1601,13.9465,13.9563,106343.82333773,0
+STEW.US,D,20220121,000000,13.8975,13.9327,13.4467,13.525,118545.94167111,0
+STEW.US,D,20220124,000000,13.1036,13.3584,12.8391,13.3584,207195.21394794,0
+STEW.US,D,20220125,000000,13.2114,13.4858,13.035,13.3683,93500.938191637,0
+STEW.US,D,20220126,000000,13.4956,13.6466,13.3486,13.3977,64763.362904448,0
+STEW.US,D,20220127,000000,13.525,13.7015,13.2996,13.4173,123778.19042214,0
+STEW.US,D,20220128,000000,13.4173,13.7015,13.28,13.7015,71334.283722821,0
+STEW.US,D,20220131,000000,13.7896,13.7994,13.6034,13.7994,84183.290844836,0
+STEW.US,D,20220201,000000,13.7701,13.9465,13.7401,13.8975,103918.50054499,0
+STEW.US,D,20220202,000000,13.8582,14.1229,13.8092,14.0739,71259.799682488,0
+STEW.US,D,20220203,000000,13.9661,14.0053,13.9171,13.9269,84549.589070581,0
+STEW.US,D,20220204,000000,13.9073,13.9759,13.7946,13.9367,101804.37819473,0
+STEW.US,D,20220207,000000,13.8779,13.9452,13.7994,13.8681,53121.405367546,0
+STEW.US,D,20220208,000000,13.8779,14.0641,13.8484,13.9857,70073.156683766,0
+STEW.US,D,20220209,000000,14.1032,14.2111,14.0412,14.1817,59986.181029971,0
+STEW.US,D,20220210,000000,14.0641,14.1817,13.8975,13.9171,75878.830512423,0
+STEW.US,D,20220211,000000,13.8681,14.0249,13.7113,13.7113,85626.036502784,0
+STEW.US,D,20220214,000000,13.7701,13.8092,13.5642,13.6231,99308.652678932,0
+STEW.US,D,20220215,000000,13.6917,13.7922,13.6329,13.7211,63842.005528827,0
+STEW.US,D,20220216,000000,13.6623,13.7798,13.6034,13.7407,58576.085910252,0
+STEW.US,D,20220217,000000,13.7309,13.7437,13.5838,13.6427,62367.629661972,0
+STEW.US,D,20220218,000000,13.6231,13.7211,13.5838,13.6917,62106.425356148,0
+STEW.US,D,20220222,000000,13.6721,13.6819,13.3879,13.4369,103363.44139512,0
+STEW.US,D,20220223,000000,13.476,13.5936,13.2898,13.2898,52030.673324869,0
+STEW.US,D,20220224,000000,13.0252,13.3683,12.8684,13.329,253129.41958805,0
+STEW.US,D,20220225,000000,13.4369,13.7701,13.4369,13.6819,135013.03656051,0
+STEW.US,D,20220228,000000,13.5446,13.6819,13.4467,13.6132,74013.668516152,0
+STEW.US,D,20220301,000000,13.5152,13.574,13.4565,13.5446,757153.7375542,0
+STEW.US,D,20220302,000000,13.574,13.9784,13.574,13.8484,252304.9934978,0
+STEW.US,D,20220303,000000,13.9465,14.0243,13.7603,13.8288,113409.60387613,0
+STEW.US,D,20220304,000000,13.7015,13.7211,13.5544,13.6721,74078.969592608,0
+STEW.US,D,20220307,000000,13.6231,13.6231,13.4956,13.4956,90891.956121359,0
+STEW.US,D,20220308,000000,13.5054,13.6231,13.3486,13.4075,196899.07078362,0
+STEW.US,D,20220309,000000,13.5152,13.7505,13.5152,13.7015,74286.096444491,0
+STEW.US,D,20220310,000000,13.5936,13.7113,13.4249,13.5838,127749.31213411,0
+STEW.US,D,20220311,000000,13.6721,13.819,13.6721,13.6721,33843.303202584,0
+STEW.US,D,20220314,000000,13.7603,13.8305,13.6231,13.6427,51044.014872792,0
+STEW.US,D,20220315,000000,13.6917,13.8779,13.6917,13.8779,65727.574111492,0
+STEW.US,D,20220316,000000,13.9563,14.0837,13.8828,14.0249,58206.726696548,0
+STEW.US,D,20220317,000000,14.0543,14.3778,14.0543,14.3385,85037.306485362,0
+STEW.US,D,20220318,000000,14.3483,14.3899,14.2503,14.3778,79920.354947451,0
+STEW.US,D,20220321,000000,14.3483,14.5443,14.3483,14.4365,68086.57549846,0
+STEW.US,D,20220322,000000,14.6424,14.7109,14.5051,14.5149,126080.05336721,0
+STEW.US,D,20220323,000000,14.5051,14.5737,14.3483,14.3483,89492.064294837,0
+STEW.US,D,20220324,000000,14.4071,14.5247,14.3385,14.5051,82256.909089388,0
+STEW.US,D,20220325,000000,14.5737,14.7012,14.5247,14.6718,110734.30040008,0
+STEW.US,D,20220328,000000,14.6816,14.6914,14.5705,14.6228,108094.70845021,0
+STEW.US,D,20220329,000000,14.7012,14.7994,14.5639,14.6718,111783.19894065,0
+STEW.US,D,20220330,000000,14.6031,14.6896,14.5149,14.6424,107719.22726058,0
+STEW.US,D,20220331,000000,14.5737,14.6816,14.5101,14.5345,47561.630904919,0
+STEW.US,D,20220401,000000,14.5443,14.5566,14.368,14.4561,83611.906425847,0
+STEW.US,D,20220404,000000,14.2503,14.4694,14.2503,14.4169,34997.295663078,0
+STEW.US,D,20220405,000000,14.3973,14.4414,14.0934,14.1032,70811.875111174,0
+STEW.US,D,20220406,000000,14.113,14.2209,13.9857,14.0739,85821.939732151,0
+STEW.US,D,20220407,000000,14.0739,14.2111,13.9857,14.1425,83474.161967698,0
+STEW.US,D,20220408,000000,14.1425,14.2993,14.0739,14.2797,70350.686258704,0
+STEW.US,D,20220411,000000,14.2209,14.3286,14.1327,14.1915,59838.233278625,0
+STEW.US,D,20220412,000000,14.2503,14.2895,14.0948,14.1327,56361.971286669,0
+STEW.US,D,20220413,000000,14.113,14.1913,13.9984,14.113,87692.203375021,0
+STEW.US,D,20220414,000000,14.0249,14.1032,13.9269,13.9269,40992.750745184,0
+STEW.US,D,20220418,000000,13.8779,14.0641,13.8779,14.0445,34381.016754025,0
+STEW.US,D,20220419,000000,14.0641,14.2111,13.9955,14.1915,127079.97610044,0
+STEW.US,D,20220420,000000,14.2307,14.3189,14.1719,14.2503,49958.384476714,0
+STEW.US,D,20220421,000000,14.2111,14.2503,13.9073,13.9563,64824.582663625,0
+STEW.US,D,20220422,000000,13.8877,13.9383,13.7211,13.7407,53104.059769112,0
+STEW.US,D,20220425,000000,13.5348,13.6427,13.329,13.6034,178096.4420816,0
+STEW.US,D,20220426,000000,13.6231,13.6231,13.3388,13.3584,55734.468755101,0
+STEW.US,D,20220427,000000,13.4075,13.5054,13.2996,13.3094,47989.148889841,0
+STEW.US,D,20220428,000000,13.3584,13.5936,13.2996,13.5936,92414.287466238,0
+STEW.US,D,20220429,000000,13.6721,13.6721,13.1429,13.1527,85219.945433574,0
+STEW.US,D,20220502,000000,13.0644,13.2898,12.8684,13.0644,85650.524406455,0
+STEW.US,D,20220503,000000,13.0448,13.3683,13.0154,13.0252,80269.307574762,0
+STEW.US,D,20220504,000000,12.9762,13.4271,12.9628,13.3094,77440.954700767,0
+STEW.US,D,20220505,000000,13.3094,13.3094,12.9272,13.1624,97336.3561041,0
+STEW.US,D,20220506,000000,13.1134,13.1331,12.9255,13.1134,41243.751757811,0
+STEW.US,D,20220509,000000,12.9468,12.9713,12.7508,12.7508,72892.326593886,0
+STEW.US,D,20220510,000000,12.8487,13.0007,12.6439,12.7116,95887.488470235,0
+STEW.US,D,20220511,000000,12.643,12.8309,12.5547,12.692,91682.711344067,0
+STEW.US,D,20220512,000000,12.6135,12.6135,12.3489,12.4764,103670.56052033,0
+STEW.US,D,20220513,000000,12.5449,12.6717,12.5156,12.6087,101837.02873295,0
+STEW.US,D,20220516,000000,12.5449,12.7066,12.5157,12.6626,95380.384798382,0
+STEW.US,D,20220517,000000,12.7312,12.8362,12.7116,12.8194,68195.750735659,0
+STEW.US,D,20220518,000000,12.7704,12.7704,12.4666,12.6135,52307.182570486,0
+STEW.US,D,20220519,000000,12.496,12.496,12.2999,12.4078,94748.800949535,0
+STEW.US,D,20220520,000000,12.4078,12.496,12.1628,12.3489,64926.615595587,0
+STEW.US,D,20220523,000000,12.3784,12.7606,12.3784,12.6332,105349.0022511,0
+STEW.US,D,20220524,000000,12.5352,12.6475,12.3687,12.6332,29796.677120958,0
+STEW.US,D,20220525,000000,12.5449,12.8132,12.5449,12.7214,32990.307891379,0
+STEW.US,D,20220526,000000,12.7508,13.0252,12.7508,12.986,44650.631356033,0
+STEW.US,D,20220527,000000,13.0252,13.231,12.9961,13.1918,48281.983404573,0
+STEW.US,D,20220531,000000,13.1036,13.28,13.0154,13.182,78563.316952352,0
+STEW.US,D,20220601,000000,13.182,13.231,12.9566,13.0938,46769.855352891,0
+STEW.US,D,20220602,000000,13.1624,13.2114,12.9468,13.2114,52465.333615028,0
+STEW.US,D,20220603,000000,13.0742,13.1233,12.9762,13.0154,57928.176792291,0
+STEW.US,D,20220606,000000,13.1134,13.1722,12.9958,13.035,56009.957671399,0
+STEW.US,D,20220607,000000,13.0187,13.2114,12.9797,13.1527,50882.802840293,0
+STEW.US,D,20220608,000000,13.0938,13.1119,12.9958,13.0154,40619.310214202,0
+STEW.US,D,20220609,000000,12.9958,13.0154,12.79,12.839,61970.721556638,0
+STEW.US,D,20220610,000000,12.7606,12.7606,12.3786,12.4372,84287.364435439,0
+STEW.US,D,20220613,000000,12.3293,12.3293,11.8884,11.9961,135532.38418419,0
+STEW.US,D,20220614,000000,11.9471,12.0451,11.6531,11.6923,69966.022105206,0
+STEW.US,D,20220615,000000,11.7217,11.908,11.6335,11.7707,108037.57000831,0
+STEW.US,D,20220616,000000,11.7119,11.7119,11.2513,11.2807,87306.518892203,0
+STEW.US,D,20220617,000000,11.2611,11.3198,11.1042,11.1827,67732.521224551,0
+STEW.US,D,20220621,000000,11.3885,11.4328,11.2807,11.4081,49328.841286506,0
+STEW.US,D,20220622,000000,11.3296,11.4081,11.2219,11.3885,58627.102376233,0
+STEW.US,D,20220623,000000,11.3983,11.4179,11.2898,11.4179,62553.329598143,0
+STEW.US,D,20220624,000000,11.4081,11.7119,11.3493,11.6629,93795.813365007,0
+STEW.US,D,20220627,000000,11.7511,11.9471,11.7413,11.8099,49270.682515288,0
+STEW.US,D,20220628,000000,11.8982,12.0157,11.6727,11.7315,230222.00603319,0
+STEW.US,D,20220629,000000,11.7021,11.7707,11.6923,11.7021,75591.097644289,0
+STEW.US,D,20220630,000000,11.5453,11.7609,11.5061,11.7119,27763.160786949,0
+STEW.US,D,20220701,000000,11.7413,11.9177,11.6629,11.8295,36090.068364394,0
+STEW.US,D,20220705,000000,11.7217,11.7609,11.5551,11.7413,43582.346558388,0
+STEW.US,D,20220706,000000,11.7903,11.8375,11.6703,11.7315,43488.476260982,0
+STEW.US,D,20220707,000000,11.8001,11.9373,11.8001,11.8393,70713.92349649,0
+STEW.US,D,20220708,000000,11.8884,12.0059,11.8688,11.9667,30921.080031183,0
+STEW.US,D,20220711,000000,11.8982,11.9373,11.8197,11.8295,87296.315599007,0
+STEW.US,D,20220712,000000,11.7805,11.9471,11.6825,11.7511,70355.787905302,0
+STEW.US,D,20220713,000000,11.7021,11.8197,11.6629,11.7511,92534.686325953,0
+STEW.US,D,20220714,000000,11.5453,11.7119,11.5453,11.7021,89090.054542905,0
+STEW.US,D,20220715,000000,11.7609,11.9373,11.7609,11.8786,99581.080607271,0
+STEW.US,D,20220718,000000,11.9177,12.0255,11.8393,11.8589,206252.42965661,0
+STEW.US,D,20220719,000000,11.9765,12.1505,11.9471,12.1334,113252.4731609,0
+STEW.US,D,20220720,000000,12.1334,12.2411,12.1137,12.2411,33614.749434988,0
+STEW.US,D,20220721,000000,12.2906,12.2906,12.1126,12.2115,30790.736842426,0
+STEW.US,D,20220722,000000,12.2214,12.3006,12.0432,12.162,49440.000000515,0
+STEW.US,D,20220725,000000,12.1422,12.1818,11.9937,12.0828,104748.12631688,0
+STEW.US,D,20220726,000000,12.0729,12.1026,11.9641,12.0135,63773.305263822,0
+STEW.US,D,20220727,000000,12.0234,12.3302,12.0234,12.3005,58005.221053236,0
+STEW.US,D,20220728,000000,12.2214,12.4687,12.2146,12.4687,75858.189474474,0
+STEW.US,D,20220729,000000,12.5677,12.6667,12.5192,12.5974,74799.157895516,0
+STEW.US,D,20220801,000000,12.5776,12.7854,12.5529,12.6172,69341.30526388,0
+STEW.US,D,20220802,000000,12.538,12.6469,12.4589,12.4589,54232.926316354,0
+STEW.US,D,20220803,000000,12.4885,12.5677,12.4193,12.5677,23337.094737085,0
+STEW.US,D,20220804,000000,12.4687,12.5281,12.449,12.449,33371.621052979,0
+STEW.US,D,20220805,000000,12.3797,12.4786,12.3599,12.3797,36722.526316172,0
+STEW.US,D,20220808,000000,12.3698,12.5826,12.3698,12.449,27136.673684493,0
+STEW.US,D,20220809,000000,12.4292,12.5504,12.3896,12.3896,26234.273684484,0
+STEW.US,D,20220810,000000,12.4885,12.6755,12.4885,12.6073,32127.663158229,0
+STEW.US,D,20220811,000000,12.6172,12.726,12.5075,12.6469,58195.200000606,0
+STEW.US,D,20220812,000000,12.6469,12.8349,12.5875,12.825,57173.557895332,0
+STEW.US,D,20220815,000000,12.8052,12.998,12.7161,12.9339,67001.936842803,0
+STEW.US,D,20220816,000000,12.8745,13.112,12.8745,13.013,51937.010526857,0
+STEW.US,D,20220817,000000,12.8844,12.9932,12.3797,12.924,49057.010526827,0
+STEW.US,D,20220818,000000,12.9635,12.9833,12.8844,12.9141,32372.210526653,0
+STEW.US,D,20220819,000000,12.8646,12.9042,12.736,12.7755,49984.673684731,0
+STEW.US,D,20220822,000000,12.6172,12.6667,12.3698,12.4292,48436.547368926,0
+STEW.US,D,20220823,000000,12.3698,12.4786,12.3698,12.4391,31109.052631903,0
+STEW.US,D,20220824,000000,12.4391,12.5578,12.3715,12.538,38233.263158293,0
+STEW.US,D,20220825,000000,12.4786,12.6667,12.4786,12.6172,27395.368421338,0
+STEW.US,D,20220826,000000,12.6766,12.7359,12.3302,12.3302,37077.221053018,0
+STEW.US,D,20220829,000000,12.251,12.3104,12.172,12.2807,21024.000000219,0
+STEW.US,D,20220830,000000,12.2906,12.2906,12.0135,12.1224,50105.936842627,0
+STEW.US,D,20220831,000000,12.0927,12.1914,11.9937,12.0333,38700.126316193,0
+STEW.US,D,20220901,000000,11.9542,12.0729,11.875,12.063,55923.536842688,0
+STEW.US,D,20220902,000000,12.1669,12.2461,11.875,11.9146,57903.15789534,0
+STEW.US,D,20220906,000000,11.875,11.9542,11.7562,11.8156,97678.484211544,0
+STEW.US,D,20220907,000000,11.7562,12.0828,11.7562,12.0333,41849.936842541,0
+STEW.US,D,20220908,000000,11.974,12.1323,11.8552,12.1323,66700.800000695,0
+STEW.US,D,20220909,000000,12.1719,12.3599,12.1669,12.2312,37339.957895126,0
+STEW.US,D,20220912,000000,12.2807,12.4193,12.2807,12.3104,39421.642105674,0
+STEW.US,D,20220913,000000,12.2115,12.2115,11.8354,11.9641,36623.494737224,0
+STEW.US,D,20220914,000000,11.9443,12.0036,11.8651,11.9839,39883.452631994,0
+STEW.US,D,20220915,000000,11.9839,12.0828,11.9344,11.974,58425.600000609,0
+STEW.US,D,20220916,000000,11.8651,11.8703,11.6969,11.8156,58752.000000612,0
+STEW.US,D,20220919,000000,11.6771,11.9146,11.6177,11.8552,62431.32631644,0
+STEW.US,D,20220920,000000,11.7365,11.7439,11.5187,11.6276,50499.031579473,0
+STEW.US,D,20220921,000000,11.687,11.7529,11.4297,11.4297,51987.536842647,0
+STEW.US,D,20220922,000000,11.3901,11.4395,11.2219,11.2219,61526.905263799,0
+STEW.US,D,20220923,000000,11.2021,11.2021,10.9844,11.024,76783.831579747,0
+STEW.US,D,20220926,000000,11.024,11.0437,10.7073,10.8161,102523.9578958,0
+STEW.US,D,20220927,000000,10.9052,10.9547,10.5984,10.7667,86978.021053538,0
+STEW.US,D,20220928,000000,10.8161,11.024,10.7568,10.9349,135599.49473825,0
+STEW.US,D,20220929,000000,10.8557,10.8656,10.6875,10.7469,95427.031579941,0
+STEW.US,D,20220930,000000,10.6974,10.925,10.6974,10.7667,86324.210527215,0
+STEW.US,D,20221003,000000,10.8359,11.1378,10.8352,11.0437,63043.705263815,0
+STEW.US,D,20221004,000000,11.1526,11.4,11.1526,11.4,95418.947369415,0
+STEW.US,D,20221005,000000,11.2318,11.4198,11.212,11.3802,55092.8842111,0
+STEW.US,D,20221006,000000,11.3406,11.4136,11.1427,11.2021,70340.715790206,0
+STEW.US,D,20221007,000000,11.113,11.1427,10.8755,10.9646,64684.800000674,0
+STEW.US,D,20221010,000000,10.9349,11.0734,10.7569,10.8458,85630.989474576,0
+STEW.US,D,20221011,000000,10.7568,10.9398,10.737,10.737,76582.736842903,0
+STEW.US,D,20221012,000000,10.7766,10.8557,10.6875,10.6875,43549.642105717,0
+STEW.US,D,20221013,000000,10.5885,11.0833,10.5357,11.0042,84879.157895621,0
+STEW.US,D,20221014,000000,11.1229,11.1625,10.9398,10.9448,60932.715790108,0
+STEW.US,D,20221017,000000,11.1328,11.6078,11.0932,11.4198,262503.41052905,0
+STEW.US,D,20221018,000000,11.6375,11.7167,11.6236,11.6969,151102.98947526,0
+STEW.US,D,20221019,000000,11.7167,11.7167,11.5286,11.588,114562.35789593,0
+STEW.US,D,20221020,000000,11.5187,11.5979,11.3802,11.4,107335.07368533,0
+STEW.US,D,20221021,000000,11.38,11.64,11.36,11.6,80096,0
+STEW.US,D,20221024,000000,11.72,11.73,11.54,11.71,118968,0
+STEW.US,D,20221025,000000,11.77,11.89,11.63,11.82,69368,0
+STEW.US,D,20221026,000000,11.82,11.9899,11.8,11.9,108297,0
+STEW.US,D,20221027,000000,11.98,12.15,11.941,12.06,83062,0
+STEW.US,D,20221028,000000,12.01,12.4,12.01,12.37,47119,0
+STEW.US,D,20221031,000000,12.36,12.45,12.28,12.34,91121,0
+STEW.US,D,20221101,000000,12.38,12.44,12.23,12.33,157543,0
+STEW.US,D,20221102,000000,12.29,12.5377,12.12,12.12,40857,0
+STEW.US,D,20221103,000000,12.1,12.1025,11.92,11.92,126912,0
+STEW.US,D,20221104,000000,12.04,12.16,11.97,12.13,83368,0
+STEW.US,D,20221107,000000,12.14,12.24,12.12,12.2325,72683,0
+STEW.US,D,20221108,000000,12.31,12.42,12.2054,12.36,69669,0
+STEW.US,D,20221109,000000,12.24,12.33,12.13,12.15,57394,0
+STEW.US,D,20221110,000000,12.42,12.53,12.36,12.51,96039,0
+STEW.US,D,20221111,000000,12.57,12.78,12.56,12.68,70735,0
+STEW.US,D,20221114,000000,12.7,12.7399,12.55,12.55,64960,0
+STEW.US,D,20221115,000000,12.68,12.82,12.53,12.64,89771,0
+STEW.US,D,20221116,000000,12.67,12.67,12.58,12.6,27171,0
+STEW.US,D,20221117,000000,12.5,12.65,12.47,12.59,59240,0
+STEW.US,D,20221118,000000,12.71,12.94,12.64,12.89,141913,0
+STEW.US,D,20221121,000000,12.86,12.96,12.8,12.85,112277,0
+STEW.US,D,20221122,000000,12.85,13.055,12.85,13.02,43358,0
+STEW.US,D,20221123,000000,13.03,13.12,13,13.04,60866,0
+STEW.US,D,20221125,000000,13.09,13.18,13.0067,13.1,30175,0
+STEW.US,D,20221128,000000,13.06,13.15,13,13.04,80674,0
+STEW.US,D,20221129,000000,12.99,13.1696,12.99,13.13,50195,0
+STEW.US,D,20221130,000000,13.08,13.365,13.0042,13.31,69407,0
+STEW.US,D,20221201,000000,13.33,13.42,13.2228,13.32,62173,0
+STEW.US,D,20221202,000000,13.18,13.2788,13.165,13.22,48556,0
+STEW.US,D,20221205,000000,13.15,13.21,13.04,13.05,122891,0
+STEW.US,D,20221206,000000,13.11,13.11,12.7901,12.88,81453,0
+STEW.US,D,20221207,000000,12.88,12.91,12.8,12.86,62437,0
+STEW.US,D,20221208,000000,12.87,12.96,12.87,12.92,76775,0
+STEW.US,D,20221209,000000,12.87,12.915,12.83,12.83,47285,0
+STEW.US,D,20221212,000000,12.87,12.95,12.8213,12.95,79438,0
+STEW.US,D,20221213,000000,13.12,13.26,12.9,12.99,101129,0
+STEW.US,D,20221214,000000,12.93,13.105,12.85,12.94,56623,0
+STEW.US,D,20221215,000000,12.82,12.83,12.56,12.77,71892,0
+STEW.US,D,20221216,000000,12.59,12.67,12.52,12.59,31989,0
+STEW.US,D,20221219,000000,12.51,12.635,12.5,12.56,62632,0
+STEW.US,D,20221220,000000,12.5,12.6965,12.5,12.51,65308,0
+STEW.US,D,20221221,000000,12.59,12.78,12.59,12.68,82835,0
+STEW.US,D,20221222,000000,12.68,12.68,12.39,12.57,71960,0
+STEW.US,D,20221223,000000,12.53,12.5997,12.5,12.525,243908,0
+STEW.US,D,20221227,000000,12.56,12.6715,12.51,12.54,70919,0
+STEW.US,D,20221228,000000,12.57,12.585,12.36,12.38,58306,0
+STEW.US,D,20221229,000000,12.42,12.71,12.42,12.64,92958,0
+STEW.US,D,20221230,000000,12.56,12.7,12.54,12.7,62152,0
+STEW.US,D,20230103,000000,12.7,12.74,12.563,12.72,103921,0
+STEW.US,D,20230104,000000,12.78,12.99,12.7642,12.82,61239,0
+STEW.US,D,20230105,000000,12.8,12.82,12.65,12.72,61414,0
+STEW.US,D,20230106,000000,12.84,13.07,12.78,13.06,34827,0
+STEW.US,D,20230109,000000,13.11,13.14,12.99,12.99,55172,0
+STEW.US,D,20230110,000000,12.95,13.11,12.95,13.03,51756,0
+STEW.US,D,20230111,000000,13.01,13.205,13.01,13.15,42094,0
+STEW.US,D,20230112,000000,13.24,13.25,13.16,13.18,28651,0
+STEW.US,D,20230113,000000,13.09,13.19,12.82,13.12,154086,0
+STEW.US,D,20230117,000000,13.02,13.1,13,13.04,67785,0
+STEW.US,D,20230118,000000,13,13.05,12.8485,12.85,96870,0
+STEW.US,D,20230119,000000,12.8,12.835,12.635,12.73,46596,0
+STEW.US,D,20230120,000000,12.76,12.87,12.6937,12.82,51196,0
+STEW.US,D,20230123,000000,12.75,12.9124,12.64,12.81,58530,0
+STEW.US,D,20230124,000000,12.72,12.9,12.59,12.78,49872,0
+STEW.US,D,20230125,000000,12.7,12.79,12.665,12.77,80081,0
+STEW.US,D,20230126,000000,12.84,12.89,12.74,12.84,69371,0
+STEW.US,D,20230127,000000,12.83,12.94,12.76,12.88,102314,0
+STEW.US,D,20230130,000000,12.74,12.87,12.74,12.79,98153,0
+STEW.US,D,20230131,000000,12.93,12.9399,12.78,12.9,134949,0
+STEW.US,D,20230201,000000,12.89,13.055,12.81,12.93,152671,0
+STEW.US,D,20230202,000000,12.99,13.0211,12.93,12.99,108988,0
+STEW.US,D,20230203,000000,12.92,13,12.85,12.9,51358,0
+STEW.US,D,20230206,000000,12.78,12.8757,12.78,12.85,40264,0
+STEW.US,D,20230207,000000,12.82,13.035,12.8127,13.02,71981,0
+STEW.US,D,20230208,000000,12.9,13.02,12.9,12.98,59835,0
+STEW.US,D,20230209,000000,13.03,13.05,12.83,12.85,53919,0
+STEW.US,D,20230210,000000,12.85,12.93,12.79,12.9,41690,0
+STEW.US,D,20230213,000000,12.95,13.07,12.9211,13.045,29073,0
+STEW.US,D,20230214,000000,13.02,13.095,12.96,13.03,67076,0
+STEW.US,D,20230215,000000,12.93,13.03,12.92,13,60044,0
+STEW.US,D,20230216,000000,12.98,12.98,12.8801,12.95,49043,0
+STEW.US,D,20230217,000000,12.87,12.923,12.83,12.91,35166,0
+STEW.US,D,20230221,000000,12.77,12.8047,12.615,12.66,43181,0
+STEW.US,D,20230222,000000,12.66,12.6947,12.5433,12.58,44038,0
+STEW.US,D,20230223,000000,12.6,12.68,12.4968,12.6,47236,0
+STEW.US,D,20230224,000000,12.55,12.56,12.45,12.49,105829,0
+STEW.US,D,20230227,000000,12.61,12.635,12.4601,12.49,175671,0
+STEW.US,D,20230228,000000,12.48,12.57,12.48,12.49,40830,0
+STEW.US,D,20230301,000000,12.46,12.51,12.4,12.46,31657,0
+STEW.US,D,20230302,000000,12.44,12.55,12.41,12.52,61066,0
+STEW.US,D,20230303,000000,12.65,12.7,12.6201,12.65,54888,0
+STEW.US,D,20230306,000000,12.7,12.81,12.6949,12.76,38074,0
+STEW.US,D,20230307,000000,12.76,12.76,12.5,12.5,88263,0
+STEW.US,D,20230308,000000,12.51,12.55,12.42,12.46,70247,0
+STEW.US,D,20230309,000000,12.5,12.55,12.2,12.21,59973,0
+STEW.US,D,20230310,000000,12.24,12.28,12.04,12.05,73963,0
+STEW.US,D,20230313,000000,12,12.15,11.93,11.93,90982,0
+STEW.US,D,20230314,000000,12.06,12.18,11.98,12.12,90656,0
+STEW.US,D,20230315,000000,11.87,11.93,11.8142,11.86,102082,0
+STEW.US,D,20230316,000000,11.76,12.09,11.76,11.99,91696,0
+STEW.US,D,20230317,000000,11.88,11.91,11.75,11.77,68460,0
+STEW.US,D,20230320,000000,11.85,12.01,11.8401,11.94,84193,0
+STEW.US,D,20230321,000000,12.1,12.16,12.0301,12.08,63755,0
+STEW.US,D,20230322,000000,12.07,12.14,11.915,11.94,122171,0
+STEW.US,D,20230323,000000,11.95,12.0185,11.87,11.92,85888,0
+STEW.US,D,20230324,000000,11.81,11.96,11.7721,11.9,56123,0
+STEW.US,D,20230327,000000,12,12.055,11.9375,11.97,211619,0
+STEW.US,D,20230328,000000,11.97,12.0599,11.97,12,134994,0
+STEW.US,D,20230329,000000,12.01,12.1485,12.0097,12.14,69799,0
+STEW.US,D,20230330,000000,12.21,12.2234,12.14,12.17,47991,0
+STEW.US,D,20230331,000000,12.16,12.31,12.16,12.28,153091,0
+STEW.US,D,20230403,000000,12.34,12.43,12.29,12.38,81105,0
+STEW.US,D,20230404,000000,12.41,12.425,12.21,12.26,100690,0
+STEW.US,D,20230405,000000,12.2,12.33,12.2,12.29,128850,0
+STEW.US,D,20230406,000000,12.3,12.37,12.27,12.35,74362,0
+STEW.US,D,20230410,000000,12.28,12.43,12.28,12.37,55930,0
+STEW.US,D,20230411,000000,12.43,12.54,12.4196,12.47,32653,0
+STEW.US,D,20230412,000000,12.51,12.58,12.39,12.45,82340,0
+STEW.US,D,20230413,000000,12.46,12.64,12.4,12.59,73672,0
+STEW.US,D,20230414,000000,12.62,12.7599,12.6,12.66,82294,0
+STEW.US,D,20230417,000000,12.67,12.74,12.66,12.72,67747,0
+STEW.US,D,20230418,000000,12.76,12.84,12.73,12.77,96317,0
+STEW.US,D,20230419,000000,12.75,12.78,12.71,12.71,76328,0
+STEW.US,D,20230420,000000,12.54,12.64,12.53,12.58,82247,0
+STEW.US,D,20230421,000000,12.55,12.595,12.4,12.56,81917,0
+STEW.US,D,20230424,000000,12.58,12.63,12.55,12.59,47636,0
+STEW.US,D,20230425,000000,12.55,12.63,12.5,12.5,115083,0
+STEW.US,D,20230426,000000,12.5,12.58,12.38,12.41,114958,0
+STEW.US,D,20230427,000000,12.5,12.61,12.5,12.61,96952,0
+STEW.US,D,20230428,000000,12.79,12.84,12.6375,12.81,88099,0
+STEW.US,D,20230501,000000,12.85,12.98,12.8,12.85,185996,0
+STEW.US,D,20230502,000000,12.89,12.89,12.59,12.61,105081,0
+STEW.US,D,20230503,000000,12.67,12.72,12.55,12.55,65354,0
+STEW.US,D,20230504,000000,12.46,12.4639,12.375,12.41,68050,0
+STEW.US,D,20230505,000000,12.47,12.5959,12.47,12.54,35445,0
+STEW.US,D,20230508,000000,12.6,12.6799,12.55,12.56,45651,0
+STEW.US,D,20230509,000000,12.57,12.62,12.535,12.59,94325,0
+STEW.US,D,20230510,000000,12.66,12.69,12.5,12.55,73452,0
+STEW.US,D,20230511,000000,12.5,12.54,12.43,12.51,81967,0
+STEW.US,D,20230512,000000,12.54,12.54,12.41,12.46,63043,0
+STEW.US,D,20230515,000000,12.46,12.57,12.4508,12.54,44699,0
+STEW.US,D,20230516,000000,12.55,12.55,12.49,12.51,42685,0
+STEW.US,D,20230517,000000,12.54,12.67,12.53,12.6,56165,0
+STEW.US,D,20230518,000000,12.58,12.69,12.58,12.68,65118,0
+STEW.US,D,20230519,000000,12.67,12.8,12.67,12.8,179242,0
+STEW.US,D,20230522,000000,12.82,12.82,12.66,12.66,43667,0
+STEW.US,D,20230523,000000,12.62,12.655,12.49,12.51,65028,0
+STEW.US,D,20230524,000000,12.45,12.54,12.35,12.35,71957,0
+STEW.US,D,20230525,000000,12.38,12.38,12.27,12.3,41892,0
+STEW.US,D,20230526,000000,12.32,12.48,12.32,12.45,30601,0
+STEW.US,D,20230530,000000,12.45,12.5099,12.4,12.45,26591,0
+STEW.US,D,20230531,000000,12.37,12.45,12.35,12.42,34394,0
+STEW.US,D,20230601,000000,12.49,12.515,12.34,12.45,73027,0
+STEW.US,D,20230602,000000,12.56,12.76,12.54,12.7,52918,0
+STEW.US,D,20230605,000000,12.72,12.79,12.67,12.69,50221,0
+STEW.US,D,20230606,000000,12.7,12.86,12.7,12.85,37137,0
+STEW.US,D,20230607,000000,12.92,12.98,12.865,12.97,67476,0
+STEW.US,D,20230608,000000,12.93,13,12.93,12.9999,25585,0
+STEW.US,D,20230609,000000,12.95,13.005,12.95,12.95,40740,0
+STEW.US,D,20230612,000000,12.95,13.03,12.93,13.02,78631,0
+STEW.US,D,20230613,000000,13.06,13.17,13,13.15,89296,0
+STEW.US,D,20230614,000000,13.1,13.24,13.1,13.1,67088,0
+STEW.US,D,20230615,000000,13.15,13.28,13.1253,13.26,64532,0
+STEW.US,D,20230616,000000,13.26,13.31,13.26,13.26,39979,0
+STEW.US,D,20230620,000000,13.17,13.195,13.11,13.11,61923,0
+STEW.US,D,20230621,000000,13.15,13.15,13.02,13.1,56898,0
+STEW.US,D,20230622,000000,13.12,13.12,13.025,13.03,30463,0
+STEW.US,D,20230623,000000,12.99,12.994,12.92,12.92,60851,0
+STEW.US,D,20230626,000000,12.87,12.975,12.86,12.86,41746,0
+STEW.US,D,20230627,000000,12.9,12.9965,12.9,12.96,112888,0
+STEW.US,D,20230628,000000,12.91,12.97,12.89,12.92,58532,0
+STEW.US,D,20230629,000000,12.93,13.1,12.93,13.1,50911,0
+STEW.US,D,20230630,000000,13.22,13.2901,13.17,13.28,50542,0
+STEW.US,D,20230703,000000,13.21,13.31,13.17,13.29,61171,0
+STEW.US,D,20230705,000000,13.14,13.3,13.14,13.25,73114,0
+STEW.US,D,20230706,000000,13.23,13.23,13.07,13.17,56952,0
+STEW.US,D,20230707,000000,13.1,13.25,13.095,13.14,86208,0
+STEW.US,D,20230710,000000,13.14,13.2699,13.14,13.2,56231,0
+STEW.US,D,20230711,000000,13.22,13.32,13.1901,13.32,50304,0
+STEW.US,D,20230712,000000,13.35,13.47,13.34,13.38,118262,0
+STEW.US,D,20230713,000000,13.38,13.46,13.38,13.43,74773,0
+STEW.US,D,20230714,000000,13.49,13.49,13.36,13.37,58708,0
+STEW.US,D,20230717,000000,13.35,13.47,13.35,13.47,61185,0
+STEW.US,D,20230718,000000,13.47,13.55,13.4397,13.52,108002,0
+STEW.US,D,20230719,000000,13.51,13.6,13.51,13.57,58570,0
+STEW.US,D,20230720,000000,13.52,13.65,13.51,13.65,52809,0
+STEW.US,D,20230721,000000,13.56,13.6,13.5,13.53,62734,0
+STEW.US,D,20230724,000000,13.55,13.67,13.55,13.63,63331,0
+STEW.US,D,20230725,000000,13.69,13.69,13.61,13.63,51326,0
+STEW.US,D,20230726,000000,13.63,13.69,13.62,13.65,63336,0
+STEW.US,D,20230727,000000,13.68,13.73,13.54,13.55,78046,0
+STEW.US,D,20230728,000000,13.67,13.67,13.61,13.66,69987,0
+STEW.US,D,20230731,000000,13.78,13.78,13.64,13.71,93753,0
+STEW.US,D,20230801,000000,13.65,13.79,13.65,13.75,82221,0
+STEW.US,D,20230802,000000,13.72,13.74,13.6,13.63,70202,0
+STEW.US,D,20230803,000000,13.55,13.69,13.55,13.65,52631,0
+STEW.US,D,20230804,000000,13.74,13.74,13.51,13.51,67509,0
+STEW.US,D,20230807,000000,13.55,13.81,13.55,13.79,48425,0
+STEW.US,D,20230808,000000,13.76,13.76,13.64,13.75,56640,0
+STEW.US,D,20230809,000000,13.79,13.8,13.6724,13.7,62636,0
+STEW.US,D,20230810,000000,13.72,13.82,13.66,13.68,73464,0
+STEW.US,D,20230811,000000,13.67,13.73,13.63,13.66,54311,0
+STEW.US,D,20230814,000000,13.6,13.72,13.6,13.64,41762,0
+STEW.US,D,20230815,000000,13.59,13.68,13.5019,13.52,65450,0
+STEW.US,D,20230816,000000,13.51,13.6,13.43,13.4315,67400,0
+STEW.US,D,20230817,000000,13.5,13.52,13.34,13.34,79406,0
+STEW.US,D,20230818,000000,13.23,13.3676,13.23,13.32,23386,0
+STEW.US,D,20230821,000000,13.28,13.381,13.28,13.36,42728,0
+STEW.US,D,20230822,000000,13.41,13.4199,13.251,13.29,52363,0
+STEW.US,D,20230823,000000,13.31,13.44,13.25,13.39,60359,0
+STEW.US,D,20230824,000000,13.42,13.49,13.35,13.35,36686,0
+STEW.US,D,20230825,000000,13.37,13.45,13.29,13.35,63149,0
+STEW.US,D,20230828,000000,13.41,13.46,13.39,13.44,42557,0
+STEW.US,D,20230829,000000,13.43,13.545,13.42,13.54,32356,0
+STEW.US,D,20230830,000000,13.58,13.6346,13.55,13.57,51748,0
+STEW.US,D,20230831,000000,13.63,13.63,13.51,13.52,70726,0
+STEW.US,D,20230901,000000,13.57,13.66,13.56,13.64,46598,0
+STEW.US,D,20230905,000000,13.67,13.67,13.5,13.5,29102,0
+STEW.US,D,20230906,000000,13.54,13.56,13.47,13.54,59064,0
+STEW.US,D,20230907,000000,13.51,13.5799,13.4836,13.5,32130,0
+STEW.US,D,20230908,000000,13.5,13.5648,13.4101,13.5,44567,0
+STEW.US,D,20230911,000000,13.51,13.61,13.46,13.49,64240,0
+STEW.US,D,20230912,000000,13.5,13.66,13.5,13.57,47972,0
+STEW.US,D,20230913,000000,13.64,13.6591,13.47,13.5,75286,0
+STEW.US,D,20230914,000000,13.57,13.6499,13.55,13.61,44982,0
+STEW.US,D,20230915,000000,13.6,13.608,13.48,13.49,54277,0
+STEW.US,D,20230918,000000,13.46,13.61,13.46,13.58,24546,0
+STEW.US,D,20230919,000000,13.62,13.62,13.4903,13.52,31335,0
+STEW.US,D,20230920,000000,13.56,13.5982,13.45,13.45,42959,0
+STEW.US,D,20230921,000000,13.43,13.43,13.25,13.25,40117,0
+STEW.US,D,20230922,000000,13.26,13.32,13.2,13.21,40682,0
+STEW.US,D,20230925,000000,13.16,13.2157,13.16,13.2,42251,0
+STEW.US,D,20230926,000000,13.2,13.2,13.03,13.04,48093,0
+STEW.US,D,20230927,000000,13.08,13.09,12.91,12.98,68960,0
+STEW.US,D,20230928,000000,12.96,13.11,12.96,13.07,35339,0
+STEW.US,D,20230929,000000,13.09,13.09,12.94,12.98,44685,0
+STEW.US,D,20231002,000000,12.92,12.9459,12.83,12.91,58918,0
+STEW.US,D,20231003,000000,12.84,12.92,12.76,12.8,79198,0
+STEW.US,D,20231004,000000,12.77,12.86,12.66,12.84,58075,0
+STEW.US,D,20231005,000000,12.78,12.88,12.77,12.84,40858,0
+STEW.US,D,20231006,000000,12.76,12.97,12.7466,12.91,34978,0
+STEW.US,D,20231009,000000,12.84,12.9599,12.8301,12.92,39365,0
+STEW.US,D,20231010,000000,12.97,13.09,12.97,13.02,50997,0
+STEW.US,D,20231011,000000,13.09,13.09,12.9976,13.05,34596,0
+STEW.US,D,20231012,000000,13.09,13.09,12.91,12.97,43216,0
+STEW.US,D,20231013,000000,13,13.1,12.92,12.92,32915,0
+STEW.US,D,20231016,000000,13.04,13.16,12.98,13.07,86374,0
+STEW.US,D,20231017,000000,12.94,13.085,12.9201,12.94,132099,0
+STEW.US,D,20231018,000000,12.91,12.949,12.8,12.81,57525,0
+STEW.US,D,20231019,000000,12.76,12.8599,12.66,12.66,56217,0
+STEW.US,D,20231020,000000,12.68,12.71,12.535,12.54,56095,0
+STEW.US,D,20231023,000000,12.34,12.48,12.31,12.34,35838,0
+STEW.US,D,20231024,000000,12.41,12.51,12.3501,12.42,74997,0
+STEW.US,D,20231025,000000,12.38,12.43,12.23,12.23,86514,0
+STEW.US,D,20231026,000000,12.26,12.29,12.13,12.21,104223,0
+STEW.US,D,20231027,000000,12.26,12.26,12.0711,12.11,74898,0
+STEW.US,D,20231030,000000,12.15,12.32,12.11,12.29,92753,0
+STEW.US,D,20231031,000000,12.45,12.5,12.35,12.5,81739,0
+STEW.US,D,20231101,000000,12.47,12.71,12.47,12.7,44599,0
+STEW.US,D,20231102,000000,12.79,13.055,12.79,13.04,29533,0
+STEW.US,D,20231103,000000,13.19,13.3,13.1718,13.26,66230,0
+STEW.US,D,20231106,000000,13.28,13.28,12.98,13.03,42424,0
+STEW.US,D,20231107,000000,12.97,13.04,12.95,12.99,65737,0
+STEW.US,D,20231108,000000,13.01,13.03,12.87,12.87,58510,0
+STEW.US,D,20231109,000000,12.95,12.95,12.81,12.81,34963,0
+STEW.US,D,20231110,000000,12.85,13.01,12.85,12.99,34661,0
+STEW.US,D,20231113,000000,12.9,13.0299,12.899,12.97,39697,0
+STEW.US,D,20231114,000000,13.05,13.27,13.05,13.2,53308,0
+STEW.US,D,20231115,000000,13.25,13.35,13.25,13.33,42209,0
+STEW.US,D,20231116,000000,13.33,13.33,13.22,13.27,80161,0
+STEW.US,D,20231117,000000,13.28,13.3,13.2402,13.26,62286,0
+STEW.US,D,20231120,000000,13.27,13.4,13.27,13.37,51222,0
+STEW.US,D,20231121,000000,13.26,13.36,13.26,13.28,58388,0
+STEW.US,D,20231122,000000,13.31,13.3558,13.255,13.31,105355,0
+STEW.US,D,20231124,000000,13.36,13.3663,13.29,13.34,62082,0
+STEW.US,D,20231127,000000,13.34,13.39,13.3001,13.38,35981,0
+STEW.US,D,20231128,000000,13.41,13.44,13.37,13.39,36822,0
+STEW.US,D,20231129,000000,13.46,13.47,13.41,13.41,46437,0
+STEW.US,D,20231130,000000,13.35,13.4511,13.35,13.42,49527,0
+STEW.US,D,20231201,000000,13.44,13.58,13.4,13.57,47446,0
+STEW.US,D,20231204,000000,13.46,13.52,13.39,13.47,34163,0
+STEW.US,D,20231205,000000,13.43,13.44,13.3314,13.36,54611,0
+STEW.US,D,20231206,000000,13.37,13.4438,13.325,13.33,90820,0
+STEW.US,D,20231207,000000,13.32,13.37,13.27,13.35,81938,0
+STEW.US,D,20231208,000000,13.31,13.39,13.31,13.37,40673,0
+STEW.US,D,20231211,000000,13.35,13.5,13.3401,13.49,93727,0
+STEW.US,D,20231212,000000,13.5,13.5818,13.4402,13.52,62719,0
+STEW.US,D,20231213,000000,13.58,13.71,13.54,13.67,131695,0
+STEW.US,D,20231214,000000,13.74,13.84,13.74,13.78,79656,0
+STEW.US,D,20231215,000000,13.73,13.82,13.71,13.82,38841,0
+STEW.US,D,20231218,000000,13.85,13.91,13.75,13.8,59910,0
+STEW.US,D,20231219,000000,13.85,13.94,13.85,13.87,70626,0
+STEW.US,D,20231220,000000,13.87,13.93,13.67,13.67,66955,0
+STEW.US,D,20231221,000000,13.7,13.785,13.68,13.72,46416,0
+STEW.US,D,20231222,000000,13.83,13.88,13.7835,13.83,50826,0
+STEW.US,D,20231226,000000,13.8,13.91,13.8,13.9,73454,0
+STEW.US,D,20231227,000000,13.95,13.99,13.92,13.96,86166,0
+STEW.US,D,20231228,000000,13.97,13.99,13.86,13.88,93340,0
+STEW.US,D,20231229,000000,13.88,13.9583,13.82,13.87,49552,0
+STEW.US,D,20240102,000000,13.83,13.95,13.83,13.9,62408,0
+STEW.US,D,20240103,000000,13.91,13.95,13.88,13.92,97677,0
+STEW.US,D,20240104,000000,13.99,14.03,13.91,13.91,96657,0
+STEW.US,D,20240105,000000,13.87,14,13.87,13.96,65185,0
+STEW.US,D,20240108,000000,13.95,14.1,13.95,14.03,103849,0
+STEW.US,D,20240109,000000,14.02,14.0475,13.89,13.93,181744,0
+STEW.US,D,20240110,000000,13.95,14,13.87,13.94,130850,0
+STEW.US,D,20240111,000000,13.96,13.96,13.77,13.89,81268,0
+STEW.US,D,20240112,000000,13.9,13.995,13.89,13.92,83936,0
+STEW.US,D,20240116,000000,13.93,13.935,13.76,13.77,137740,0
+STEW.US,D,20240117,000000,13.76,13.84,13.64,13.64,121581,0
+STEW.US,D,20240118,000000,13.68,13.7587,13.67,13.67,191613,0
+STEW.US,D,20240119,000000,13.73,13.89,13.7236,13.76,145704,0
+STEW.US,D,20240122,000000,13.87,13.94,13.77,13.78,143392,0
+STEW.US,D,20240123,000000,13.72,13.8,13.72,13.8,96069,0
+STEW.US,D,20240124,000000,13.84,13.94,13.7887,13.92,100301,0
+STEW.US,D,20240125,000000,13.99,14.05,13.98,14.01,84664,0
+STEW.US,D,20240126,000000,14.04,14.14,13.95,14.12,108754,0
+STEW.US,D,20240129,000000,14.16,14.18,14.05,14.18,90508,0
+STEW.US,D,20240130,000000,14.08,14.26,14.07,14.19,89638,0
+STEW.US,D,20240131,000000,14.23,14.27,14.05,14.06,134963,0
+STEW.US,D,20240201,000000,14.06,14.16,14.01,14.15,124328,0
+STEW.US,D,20240202,000000,14.15,14.2494,14.11,14.21,80546,0
+STEW.US,D,20240205,000000,14.12,14.16,14.05,14.14,45658,0
+STEW.US,D,20240206,000000,14.1,14.22,14.1,14.18,50703,0
+STEW.US,D,20240207,000000,14.22,14.3494,14.22,14.31,55432,0
+STEW.US,D,20240208,000000,14.25,14.35,14.23,14.33,46894,0
+STEW.US,D,20240209,000000,14.33,14.36,14.27,14.32,27415,0
+STEW.US,D,20240212,000000,14.31,14.47,14.3076,14.41,45111,0
+STEW.US,D,20240213,000000,14.25,14.35,14.16,14.25,85194,0
+STEW.US,D,20240214,000000,14.25,14.4,14.21,14.4,58123,0
+STEW.US,D,20240215,000000,14.4,14.64,14.35,14.59,83767,0
+STEW.US,D,20240216,000000,14.52,14.64,14.52,14.57,31600,0
+STEW.US,D,20240220,000000,14.57,14.67,14.48,14.48,65116,0
+STEW.US,D,20240221,000000,14.53,14.5999,14.47,14.5,84479,0
+STEW.US,D,20240222,000000,14.61,14.71,14.588,14.68,39584,0
+STEW.US,D,20240223,000000,14.72,14.8399,14.7004,14.73,61237,0
+STEW.US,D,20240226,000000,14.88,14.9,14.6615,14.68,102282,0
+STEW.US,D,20240227,000000,14.68,14.69,14.59,14.69,71910,0
+STEW.US,D,20240228,000000,14.63,14.81,14.61,14.74,50491,0
+STEW.US,D,20240229,000000,14.81,14.82,14.75,14.79,79711,0
+STEW.US,D,20240301,000000,14.8,14.84,14.76,14.82,71041,0
+STEW.US,D,20240304,000000,14.77,14.84,14.72,14.72,82114,0
+STEW.US,D,20240305,000000,14.67,14.7,14.54,14.57,136206,0
+STEW.US,D,20240306,000000,14.66,14.72,14.6,14.65,126476,0
+STEW.US,D,20240307,000000,14.74,14.74,14.61,14.65,60827,0
+STEW.US,D,20240308,000000,14.67,14.73,14.66,14.7,76303,0
+STEW.US,D,20240311,000000,14.63,14.73,14.63,14.72,34845,0
+STEW.US,D,20240312,000000,14.71,14.91,14.68,14.83,101591,0
+STEW.US,D,20240313,000000,14.82,14.91,14.8025,14.87,52957,0
+STEW.US,D,20240314,000000,14.94,14.94,14.68,14.73,76299,0
+STEW.US,D,20240315,000000,14.66,14.7623,14.61,14.62,69497,0
+STEW.US,D,20240318,000000,14.7,14.84,14.66,14.67,59672,0
+STEW.US,D,20240319,000000,14.66,14.72,14.66,14.7,75112,0
+STEW.US,D,20240320,000000,14.71,14.81,14.71,14.8,83631,0
+STEW.US,D,20240321,000000,14.81,14.93,14.81,14.83,68450,0
+STEW.US,D,20240322,000000,14.84,14.9,14.84,14.89,35094,0
+STEW.US,D,20240325,000000,14.86,14.88,14.79,14.79,75883,0
+STEW.US,D,20240326,000000,14.81,14.85,14.81,14.81,56834,0
+STEW.US,D,20240327,000000,14.91,14.95,14.87,14.95,160928,0
+STEW.US,D,20240328,000000,14.93,15.08,14.93,15.06,62439,0
+STEW.US,D,20240401,000000,15.09,15.09,14.97,14.97,61905,0
+STEW.US,D,20240402,000000,14.91,14.92,14.86,14.87,66006,0
+STEW.US,D,20240403,000000,14.8,14.92,14.8,14.84,82567,0
+STEW.US,D,20240404,000000,14.91,14.9778,14.69,14.7,70549,0
+STEW.US,D,20240405,000000,14.73,14.8,14.69,14.79,115155,0
+STEW.US,D,20240408,000000,14.78,14.87,14.78,14.805,68063,0
+STEW.US,D,20240409,000000,14.84,14.85,14.73,14.79,78277,0
+STEW.US,D,20240410,000000,14.59,14.71,14.59,14.65,52697,0
+STEW.US,D,20240411,000000,14.66,14.76,14.6,14.69,50767,0
+STEW.US,D,20240412,000000,14.62,14.62,14.47,14.47,124167,0
+STEW.US,D,20240415,000000,14.54,14.63,14.31,14.32,53397,0
+STEW.US,D,20240416,000000,14.29,14.31,14.22,14.23,48213,0
+STEW.US,D,20240417,000000,14.26,14.28,14.19,14.21,58695,0
+STEW.US,D,20240418,000000,14.22,14.3484,14.21,14.24,36609,0
+STEW.US,D,20240419,000000,14.2,14.4,14.2,14.38,36779,0
+STEW.US,D,20240422,000000,14.35,14.47,14.3,14.41,78685,0
+STEW.US,D,20240423,000000,14.36,14.48,14.36,14.45,85987,0
+STEW.US,D,20240424,000000,14.4,14.415,14.34,14.3852,72613,0
+STEW.US,D,20240425,000000,14.26,14.3,14.19,14.26,57257,0
+STEW.US,D,20240426,000000,14.3,14.3551,14.25,14.28,84858,0
+STEW.US,D,20240429,000000,14.28,14.31,14.24,14.28,74065,0
+STEW.US,D,20240430,000000,14.36,14.45,14.23,14.25,124279,0
+STEW.US,D,20240501,000000,14.21,14.37,14.19,14.24,49312,0
+STEW.US,D,20240502,000000,14.35,14.35,14.2001,14.26,60658,0
+STEW.US,D,20240503,000000,14.36,14.3699,14.26,14.34,77673,0
+STEW.US,D,20240506,000000,14.41,14.41,14.33,14.37,87877,0
+STEW.US,D,20240507,000000,14.44,14.49,14.42,14.46,65891,0
+STEW.US,D,20240508,000000,14.46,14.56,14.41,14.53,118530,0
+STEW.US,D,20240509,000000,14.5,14.55,14.47,14.49,84037,0
+STEW.US,D,20240510,000000,14.46,14.54,14.46,14.52,53435,0
+STEW.US,D,20240513,000000,14.55,14.64,14.48,14.48,69746,0
+STEW.US,D,20240514,000000,14.54,14.54,14.41,14.49,112893,0
+STEW.US,D,20240515,000000,14.53,14.58,14.51,14.57,105075,0
+STEW.US,D,20240516,000000,14.55,14.67,14.52,14.6,95263,0
+STEW.US,D,20240517,000000,14.65,14.6597,14.6191,14.64,61791,0
+STEW.US,D,20240520,000000,14.6,14.69,14.57,14.57,73655,0
+STEW.US,D,20240521,000000,14.52,14.6399,14.52,14.6,63863,0
+STEW.US,D,20240522,000000,14.63,14.6797,14.55,14.56,90928,0
+STEW.US,D,20240523,000000,14.62,14.62,14.415,14.43,87485,0
+STEW.US,D,20240524,000000,14.42,14.53,14.4166,14.4835,45243,0
+STEW.US,D,20240528,000000,14.51,14.535,14.31,14.34,80997,0
+STEW.US,D,20240529,000000,14.33,14.33,14.21,14.23,100512,0
+STEW.US,D,20240530,000000,14.2,14.2948,14.2,14.24,85279,0
+STEW.US,D,20240531,000000,14.31,14.55,14.3,14.55,43577,0
+STEW.US,D,20240603,000000,14.5,14.6,14.46,14.52,58637,0
+STEW.US,D,20240604,000000,14.53,14.5544,14.3601,14.46,70780,0
+STEW.US,D,20240605,000000,14.44,14.46,14.35,14.44,69506,0
+STEW.US,D,20240606,000000,14.41,14.54,14.41,14.538,28604,0
+STEW.US,D,20240607,000000,14.53,14.64,14.53,14.61,71357,0
+STEW.US,D,20240610,000000,14.56,14.59,14.51,14.54,59347,0
+STEW.US,D,20240611,000000,14.46,14.4983,14.38,14.48,54215,0
+STEW.US,D,20240612,000000,14.61,14.65,14.48,14.5177,42301,0
+STEW.US,D,20240613,000000,14.49,14.49,14.39,14.46,36458,0
+STEW.US,D,20240614,000000,14.4,14.47,14.37,14.39,26879,0
+STEW.US,D,20240617,000000,14.42,14.52,14.35,14.48,34598,0
+STEW.US,D,20240618,000000,14.48,14.52,14.41,14.43,73378,0
+STEW.US,D,20240620,000000,14.42,14.46,14.39,14.42,84952,0
+STEW.US,D,20240621,000000,14.41,14.4563,14.37,14.45,67282,0
+STEW.US,D,20240624,000000,14.42,14.55,14.4,14.55,67876,0
+STEW.US,D,20240625,000000,14.48,14.59,14.46,14.59,56679,0
+STEW.US,D,20240626,000000,14.49,14.51,14.4103,14.47,49099,0
+STEW.US,D,20240627,000000,14.49,14.52,14.44,14.48,63053,0
+STEW.US,D,20240628,000000,14.51,14.65,14.5,14.55,28260,0
+STEW.US,D,20240701,000000,14.6,14.6123,14.5,14.52,40509,0
+STEW.US,D,20240702,000000,14.51,14.5365,14.46,14.49,57811,0
+STEW.US,D,20240703,000000,14.45,14.5563,14.44,14.53,41483,0
+STEW.US,D,20240705,000000,14.5269,14.614,14.5017,14.57,28837,0
+STEW.US,D,20240708,000000,14.63,14.69,14.62,14.66,41786,0
+STEW.US,D,20240709,000000,14.68,14.75,14.6,14.71,38594,0
+STEW.US,D,20240710,000000,14.67,14.78,14.63,14.75,46299,0
+STEW.US,D,20240711,000000,14.77,14.88,14.75,14.87,59745,0
+STEW.US,D,20240712,000000,14.91,15.12,14.91,15.1,43693,0
+STEW.US,D,20240715,000000,15.07,15.29,15.07,15.18,65352,0
+STEW.US,D,20240716,000000,15.26,15.39,15.21,15.28,164454,0
+STEW.US,D,20240717,000000,15.21,15.4,15.21,15.32,67100,0
+STEW.US,D,20240718,000000,15.39,15.47,15.22,15.29,90570,0
+STEW.US,D,20240719,000000,15.27,15.29,15.0806,15.1,67343,0
+STEW.US,D,20240722,000000,15.09,15.31,15.02,15.29,131129,0
+STEW.US,D,20240723,000000,15.21,15.3347,15.18,15.2,79086,0
+STEW.US,D,20240724,000000,15.02,15.05,14.952,14.99,85060,0
+STEW.US,D,20240725,000000,14.97,15.1029,14.9348,14.99,82872,0
+STEW.US,D,20240726,000000,15.03,15.17,15.03,15.1,36239,0
+STEW.US,D,20240729,000000,15.11,15.1776,15.03,15.11,36935,0
+STEW.US,D,20240730,000000,15.17,15.36,15.17,15.34,77146,0
+STEW.US,D,20240731,000000,15.5,15.5,15.34,15.42,122541,0
+STEW.US,D,20240801,000000,15.42,15.445,15.18,15.25,70898,0
+STEW.US,D,20240802,000000,15.1,15.1,14.75,14.88,108617,0
+STEW.US,D,20240805,000000,14.48,14.5299,14.32,14.33,133414,0
+STEW.US,D,20240806,000000,14.4,14.71,14.4,14.59,116649,0
+STEW.US,D,20240807,000000,14.7,14.9332,14.7,14.71,122623,0
+STEW.US,D,20240808,000000,14.84,14.92,14.8001,14.92,85463,0
+STEW.US,D,20240809,000000,14.93,15,14.92,14.965,37505,0
+STEW.US,D,20240812,000000,14.96,15.02,14.85,14.87,123304,0
+STEW.US,D,20240813,000000,14.93,15.0398,14.9,14.99,38886,0
+STEW.US,D,20240814,000000,15.03,15.14,15,15.13,40575,0
+STEW.US,D,20240815,000000,15.22,15.3,15.22,15.24,55933,0
+STEW.US,D,20240816,000000,15.29,15.3185,15.23,15.26,45125,0
+STEW.US,D,20240819,000000,15.31,15.45,15.3,15.44,92907,0
+STEW.US,D,20240820,000000,15.4,15.44,15.37,15.4,32115,0
+STEW.US,D,20240821,000000,15.42,15.4599,15.38,15.41,47082,0
+STEW.US,D,20240822,000000,15.46,15.49,15.39,15.39,52450,0
+STEW.US,D,20240823,000000,15.45,15.549,15.45,15.48,47509,0
+STEW.US,D,20240826,000000,15.58,15.63,15.54,15.56,61841,0
+STEW.US,D,20240827,000000,15.51,15.65,15.51,15.62,94123,0
+STEW.US,D,20240828,000000,15.59,15.73,15.5599,15.62,91295,0
+STEW.US,D,20240829,000000,15.65,15.788,15.63,15.68,119470,0
+STEW.US,D,20240830,000000,15.8,15.87,15.74,15.87,133488,0
+STEW.US,D,20240903,000000,15.87,15.92,15.79,15.84,78737,0
+STEW.US,D,20240904,000000,15.85,16.01,15.805,15.97,107119,0
+STEW.US,D,20240905,000000,16,16,15.7501,15.775,81124,0
+STEW.US,D,20240906,000000,15.73,15.765,15.47,15.47,67260,0
+STEW.US,D,20240909,000000,15.55,15.69,15.55,15.58,49358,0
+STEW.US,D,20240910,000000,15.6,15.67,15.3064,15.46,112370,0
+STEW.US,D,20240911,000000,15.37,15.42,15.15,15.38,110257,0
+STEW.US,D,20240912,000000,15.46,15.46,15.31,15.36,100336,0
+STEW.US,D,20240913,000000,15.36,15.46,15.35,15.39,109040,0
+STEW.US,D,20240916,000000,15.36,15.5285,15.36,15.51,72566,0
+STEW.US,D,20240917,000000,15.53,15.7396,15.53,15.62,102991,0
+STEW.US,D,20240918,000000,15.68,15.75,15.53,15.66,68142,0
+STEW.US,D,20240919,000000,15.85,15.875,15.75,15.83,42156,0
+STEW.US,D,20240920,000000,15.8,15.8173,15.68,15.73,21118,0
+STEW.US,D,20240923,000000,15.74,15.8199,15.68,15.69,48031,0
+STEW.US,D,20240924,000000,15.77,15.77,15.69,15.71,84520,0
+STEW.US,D,20240925,000000,15.68,15.755,15.6589,15.66,41699,0
+STEW.US,D,20240926,000000,15.73,15.7344,15.66,15.72,52445,0
+STEW.US,D,20240927,000000,15.76,15.8699,15.74,15.78,62301,0
+STEW.US,D,20240930,000000,15.745,15.8134,15.7301,15.8,70006,0
+STEW.US,D,20241001,000000,15.75,15.82,15.7,15.71,114582,0
+STEW.US,D,20241002,000000,15.72,15.76,15.68,15.7,65532,0
+STEW.US,D,20241003,000000,15.65,15.6743,15.54,15.57,84582,0
+STEW.US,D,20241004,000000,15.64,15.72,15.64,15.71,70426,0
+STEW.US,D,20241007,000000,15.75,15.7799,15.5819,15.6,58791,0
+STEW.US,D,20241008,000000,15.66,15.68,15.58,15.58,114107,0
+STEW.US,D,20241009,000000,15.55,15.73,15.55,15.63,139312,0
+STEW.US,D,20241010,000000,15.65,15.67,15.5899,15.61,55226,0
+STEW.US,D,20241011,000000,15.68,15.885,15.68,15.86,57065,0
+STEW.US,D,20241014,000000,15.9,15.9,15.8,15.83,145360,0
+STEW.US,D,20241015,000000,15.87,15.93,15.8501,15.86,119874,0
+STEW.US,D,20241016,000000,15.84,15.9699,15.84,15.94,112448,0
+STEW.US,D,20241017,000000,15.99,16.06,15.9812,16.04,46858,0
+STEW.US,D,20241018,000000,16.05,16.07,15.991946,16.05,26919,0
+STEW.US,D,20241021,000000,16.08,16.08,16,16.06,67277,0
+STEW.US,D,20241022,000000,16.05,16.05,15.9601,15.98,85095,0
+STEW.US,D,20241023,000000,16.03,16.08,15.885,15.9,83340,0
+STEW.US,D,20241024,000000,15.74,15.88,15.68,15.69,54773,0
+STEW.US,D,20241025,000000,15.72,15.77,15.61,15.61,60300,0
+STEW.US,D,20241028,000000,15.72,15.78,15.69,15.73,84430,0
+STEW.US,D,20241029,000000,15.68,15.7,15.59,15.61,137981,0
+STEW.US,D,20241030,000000,15.67,15.74,15.6001,15.69,73446,0
+STEW.US,D,20241031,000000,15.74,15.74,15.5,15.5,114157,0
+STEW.US,D,20241101,000000,15.53,15.65,15.504,15.54,131598,0
+STEW.US,D,20241104,000000,15.5,15.55,15.33,15.33,119962,0
+STEW.US,D,20241105,000000,15.31,15.57,15.31,15.46,47339,0
+STEW.US,D,20241106,000000,15.78,16.08,15.76,16.05,163980,0
+STEW.US,D,20241107,000000,16.09,16.1399,16.055,16.1,105469,0
+STEW.US,D,20241108,000000,16.07,16.275,16.07,16.22,98453,0
+STEW.US,D,20241111,000000,16.17,16.46,16.09,16.36,70860,0
+STEW.US,D,20241112,000000,16.3449,16.4,16.29,16.33,102660,0
+STEW.US,D,20241113,000000,16.32,16.3699,16.22,16.22,117381,0
+STEW.US,D,20241114,000000,16.25,16.35,16.19,16.3,81897,0
+STEW.US,D,20241115,000000,16.3,16.39,16.195,16.22,121350,0
+STEW.US,D,20241118,000000,16.2,16.4,16.18,16.33,48191,0
+STEW.US,D,20241119,000000,16.3,16.3,16.11,16.16,153168,0
+STEW.US,D,20241120,000000,16.15,16.2217,16.07,16.11,85046,0
+STEW.US,D,20241121,000000,16.19,16.29,16.12,16.2,129418,0
+STEW.US,D,20241122,000000,16.22,16.4,16.19,16.33,149983,0
+STEW.US,D,20241125,000000,16.49,16.5589,16.42,16.47,94060,0
+STEW.US,D,20241126,000000,16.47,16.6431,16.47,16.6,194415,0
+STEW.US,D,20241127,000000,16.67,16.7491,16.6371,16.68,98400,0
+STEW.US,D,20241129,000000,16.72,16.77,16.705,16.73,82355,0
+STEW.US,D,20241202,000000,16.6743,16.78,16.63,16.73,139229,0
+STEW.US,D,20241203,000000,16.7424,16.83,16.62,16.68,128879,0
+STEW.US,D,20241204,000000,16.72,16.72,16.5708,16.67,148308,0
+STEW.US,D,20241205,000000,16.66,16.6871,16.59,16.68,111580,0
+STEW.US,D,20241206,000000,16.68,16.72,16.6301,16.67,49640,0
+STEW.US,D,20241209,000000,16.65,16.7,16.56,16.63,44789,0
+STEW.US,D,20241210,000000,16.63,16.66,16.51,16.54,92225,0
+STEW.US,D,20241211,000000,16.594,16.64,16.52,16.58,78787,0
+STEW.US,D,20241212,000000,16.58,16.59,16.437,16.45,156922,0
+STEW.US,D,20241213,000000,16.475,16.4899,16.38,16.38,51527,0
+STEW.US,D,20241216,000000,16.355,16.42,16.3,16.32,67943,0
+STEW.US,D,20241217,000000,16.25,16.25,16.18,16.19,54035,0
+STEW.US,D,20241218,000000,16.12,16.2499,15.78,15.78,73942,0
+STEW.US,D,20241219,000000,15.93,15.99,15.73,15.74,87493,0
+STEW.US,D,20241220,000000,15.7,16.089,15.65,16,45047,0
+STEW.US,D,20241223,000000,15.93,16,15.81,15.94,120606,0
+STEW.US,D,20241224,000000,15.99,15.99,15.85,15.98,229663,0
+STEW.US,D,20241226,000000,15.925,16.14,15.87,16.11,59648,0
+STEW.US,D,20241227,000000,16.03,16.07,15.9352,16,61687,0
+STEW.US,D,20241230,000000,15.85,15.98,15.8,15.94,62346,0
+STEW.US,D,20241231,000000,15.99,16.07,15.95,16.02,45166,0
+STEW.US,D,20250102,000000,16.03,16.12,15.94,15.94,64496,0
+STEW.US,D,20250103,000000,15.98,16.0693,15.93,16,88422,0
+STEW.US,D,20250106,000000,15.99,16.23,15.99,16.04,63184,0
+STEW.US,D,20250107,000000,16.09,16.09,15.95,15.96,54893,0
+STEW.US,D,20250108,000000,15.9682,16.01,15.93,15.98,65019,0
+STEW.US,D,20250110,000000,15.9409,15.98,15.59,15.79,136151,0
+STEW.US,D,20250113,000000,15.685,15.85,15.67,15.76,91714,0
+STEW.US,D,20250114,000000,15.855,15.91,15.771,15.89,89232,0
+STEW.US,D,20250115,000000,16.07,16.21,16.01,16.18,63497,0
+STEW.US,D,20250116,000000,16.25,16.2955,16.17,16.25,56352,0
+STEW.US,D,20250117,000000,16.37,16.52,16.36,16.5,27494,0
+STEW.US,D,20250121,000000,16.64,16.68,16.54,16.65,45032,0
+STEW.US,D,20250122,000000,16.64,16.7,16.58,16.63,78119,0
+STEW.US,D,20250123,000000,16.5,16.65,16.5,16.62,73918,0
+STEW.US,D,20250124,000000,16.38,16.62,16.37,16.52,42717,0
+STEW.US,D,20250127,000000,16.51,16.6,16.3819,16.56,74040,0
+STEW.US,D,20250128,000000,16.565,16.62,16.53,16.57,90978,0
+STEW.US,D,20250129,000000,16.6065,16.63,16.51,16.57,62109,0
+STEW.US,D,20250130,000000,16.54,16.6,16.5,16.58,115051,0
+STEW.US,D,20250131,000000,16.665,16.7187,16.55,16.58,120449,0
+STEW.US,D,20250203,000000,16.3316,16.51,16.2,16.47,71720,0
+STEW.US,D,20250204,000000,16.41,16.56,16.39,16.46,50610,0
+STEW.US,D,20250205,000000,16.512,16.66,16.4954,16.61,32139,0
+STEW.US,D,20250206,000000,16.719,16.84,16.71,16.8,36906,0
+STEW.US,D,20250207,000000,16.875,16.8992,16.7301,16.78,37288,0
+STEW.US,D,20250210,000000,16.75,16.78,16.6,16.655,58333,0
+STEW.US,D,20250211,000000,16.66,16.82,16.59,16.8,43384,0
+STEW.US,D,20250212,000000,16.65,16.74,16.61,16.71,32746,0
+STEW.US,D,20250213,000000,16.8,16.87,16.718,16.86,75681,0
+STEW.US,D,20250214,000000,16.987,16.987,16.85,16.88,36875,0
+STEW.US,D,20250218,000000,16.8701,17,16.87,16.94,56642,0
+STEW.US,D,20250219,000000,16.94,16.99,16.92,16.99,48689,0
+STEW.US,D,20250220,000000,16.96,16.96,16.72,16.81,41746,0
+STEW.US,D,20250221,000000,16.7767,16.84,16.62,16.66,58823,0
+STEW.US,D,20250224,000000,16.72,16.92,16.69,16.8,127800,0
+STEW.US,D,20250225,000000,16.8397,16.92,16.7,16.84,55466,0
+STEW.US,D,20250226,000000,16.78,16.88,16.7,16.73,69455,0
+STEW.US,D,20250227,000000,16.74,16.8827,16.68,16.71,107529,0
+STEW.US,D,20250228,000000,16.81,16.965,16.71,16.93,62224,0
+STEW.US,D,20250303,000000,17,17.1,16.76,16.82,103562,0
+STEW.US,D,20250304,000000,16.715,16.74,16.4,16.53,125199,0
+STEW.US,D,20250305,000000,16.54,16.56,16.35,16.48,153694,0
+STEW.US,D,20250306,000000,16.4299,16.4299,16.29,16.3,90229,0
+STEW.US,D,20250307,000000,16.34,16.42,16.22,16.34,132005,0
+STEW.US,D,20250310,000000,16.22,16.34,16.0401,16.13,127583,0
+STEW.US,D,20250311,000000,16.07,16.19,15.9601,16.05,110957,0
+STEW.US,D,20250312,000000,16.14,16.1401,16,16.1,56652,0
+STEW.US,D,20250313,000000,16.1313,16.17,16.01,16.07,69532,0
+STEW.US,D,20250314,000000,16.149,16.355,16.0803,16.31,36841,0
+STEW.US,D,20250317,000000,16.3011,16.57,16.3,16.56,41714,0
+STEW.US,D,20250318,000000,16.63,16.63,16.5,16.58,63836,0
+STEW.US,D,20250319,000000,16.5799,16.76,16.54,16.72,82058,0
+STEW.US,D,20250320,000000,16.665,16.82,16.61,16.73,50823,0
+STEW.US,D,20250321,000000,16.615,16.6599,16.51,16.63,61180,0
+STEW.US,D,20250324,000000,16.73,16.81,16.68,16.77,58494,0
+STEW.US,D,20250325,000000,16.7894,16.885,16.77,16.84,70155,0
+STEW.US,D,20250326,000000,17.29,17.46,17.1,17.19,836888,0
+STEW.US,D,20250327,000000,17.3268,17.39,17.2,17.3,479633,0
+STEW.US,D,20250328,000000,17.35,17.39,17.05,17.18,338459,0
+STEW.US,D,20250331,000000,17.115,17.29,17.025,17.25,309708,0
+STEW.US,D,20250401,000000,17.2,17.3,17.1,17.27,151335,0
+STEW.US,D,20250402,000000,17.2733,17.41,17.225,17.34,175956,0
+STEW.US,D,20250403,000000,17,17.06,16.71,16.71,599363,0
+STEW.US,D,20250404,000000,16.34,16.4,15.67,15.8,556286,0
+STEW.US,D,20250407,000000,15.5,15.71,15,15.52,402665,0
+STEW.US,D,20250408,000000,16.075,16.32,15.53,15.66,520062,0
+STEW.US,D,20250409,000000,15.615,16.78,15.4533,16.77,344898,0
+STEW.US,D,20250410,000000,16.3701,16.73,15.95,16.41,146062,0
+STEW.US,D,20250411,000000,16.21,16.7091,16.01,16.52,152584,0
+STEW.US,D,20250414,000000,16.7,16.89,16.6,16.77,110837,0
+STEW.US,D,20250415,000000,16.77,16.9,16.7425,16.77,100362,0
+STEW.US,D,20250416,000000,16.73,16.74,16.308,16.41,112883,0
+STEW.US,D,20250417,000000,16.425,16.6399,16.36,16.52,77434,0
+STEW.US,D,20250421,000000,16.28,16.3999,16.02,16.18,213240,0
+STEW.US,D,20250422,000000,16.4563,16.62,16.35,16.59,100808,0
+STEW.US,D,20250423,000000,16.75,17,16.6793,16.74,200633,0
+STEW.US,D,20250424,000000,16.69,16.965,16.62,16.91,110982,0
+STEW.US,D,20250425,000000,16.89,16.98,16.765,16.95,89511,0
+STEW.US,D,20250428,000000,17.08,17.12,16.85,17.07,124321,0
+STEW.US,D,20250429,000000,17.0342,17.15,16.962,17.13,145423,0
+STEW.US,D,20250430,000000,17.13,17.23,16.7608,17.14,182807,0
+STEW.US,D,20250501,000000,17.16,17.36,17.12,17.3,152067,0
+STEW.US,D,20250502,000000,17.5,17.59,17.4,17.52,226956,0
+STEW.US,D,20250505,000000,17.215,17.32,16.93,17.18,248743,0
+STEW.US,D,20250506,000000,17.0694,17.16,16.93,17.1,137918,0
+STEW.US,D,20250507,000000,17.0811,17.2022,17.0184,17.14,71060,0
+STEW.US,D,20250508,000000,17.28,17.38,17.18,17.28,203578,0
+STEW.US,D,20250509,000000,17.24,17.39,17.21,17.34,144110,0
+STEW.US,D,20250512,000000,17.63,17.6488,17.37,17.57,292109,0
+STEW.US,D,20250513,000000,17.545,17.76,17.28,17.73,232987,0
+STEW.US,D,20250514,000000,17.6501,17.82,17.48,17.64,243422,0
+STEW.US,D,20250515,000000,17.71,17.82,17.58,17.72,206062,0
+STEW.US,D,20250516,000000,17.82,17.89,17.7,17.85,119673,0
+STEW.US,D,20250519,000000,17.85,17.87,17.7501,17.85,96117,0
+STEW.US,D,20250520,000000,17.805,17.805,17.6461,17.73,122207,0
+STEW.US,D,20250521,000000,17.64,17.65,17.3801,17.45,111346,0
+STEW.US,D,20250522,000000,17.39,17.47,17.34,17.4,77381,0
+STEW.US,D,20250523,000000,17.203,17.41,17.2,17.35,77513,0
+STEW.US,D,20250527,000000,17.4899,17.61,17.4001,17.59,91450,0
+STEW.US,D,20250528,000000,17.56,17.588,17.37,17.39,202885,0
+STEW.US,D,20250529,000000,17.4001,17.59,17.3919,17.49,70706,0
+STEW.US,D,20250530,000000,17.39,17.64,17.39,17.62,76385,0
+STEW.US,D,20250602,000000,17.61,17.71,17.45,17.55,88371,0
+STEW.US,D,20250603,000000,17.4636,17.5997,17.3805,17.56,71760,0
+STEW.US,D,20250604,000000,17.52,17.57,17.43,17.44,79033,0
+STEW.US,D,20250605,000000,17.37,17.44,17.25,17.32,99107,0
+STEW.US,D,20250606,000000,17.4,17.47,17.4,17.44,101628,0
+STEW.US,D,20250609,000000,17.443,17.56,17.36,17.56,102626,0
+STEW.US,D,20250610,000000,17.5,17.61,17.4201,17.47,87018,0
+STEW.US,D,20250611,000000,17.4624,17.4899,17.34,17.35,149868,0
+STEW.US,D,20250612,000000,17.25,17.38,17.24,17.29,140042,0
+STEW.US,D,20250613,000000,17.23,17.3,17.12,17.16,94261,0
+STEW.US,D,20250616,000000,17.3101,17.4,17.28,17.3,81868,0
+STEW.US,D,20250617,000000,17.2282,17.3499,17.08,17.11,64212,0
+STEW.US,D,20250618,000000,17.12,17.21,17.1,17.12,94567,0
+STEW.US,D,20250620,000000,17.2,17.242,17.14,17.15,35028,0
+STEW.US,D,20250623,000000,17.125,17.33,17.1005,17.3,90989,0
+STEW.US,D,20250624,000000,17.3369,17.605,17.3369,17.6,78261,0
+STEW.US,D,20250625,000000,17.61,17.64,17.51,17.57,127582,0
+STEW.US,D,20250626,000000,17.59,17.6474,17.45,17.46,302190,0
+STEW.US,D,20250627,000000,17.5647,17.65,17.5,17.55,84695,0
+STEW.US,D,20250630,000000,17.6423,17.681,17.58,17.68,101868,0
+STEW.US,D,20250701,000000,17.63,17.87,17.63,17.87,105036,0
+STEW.US,D,20250702,000000,17.74,17.87,17.67,17.76,102493,0
+STEW.US,D,20250703,000000,17.7198,17.87,17.713,17.84,57496,0
+STEW.US,D,20250707,000000,17.85,17.87,17.5501,17.59,116702,0
+STEW.US,D,20250708,000000,17.5101,17.61,17.49,17.56,137448,0
+STEW.US,D,20250709,000000,17.6464,17.68,17.552,17.63,89619,0
+STEW.US,D,20250710,000000,17.65,17.74,17.56,17.68,82396,0
+STEW.US,D,20250711,000000,17.56,17.62,17.51,17.62,61477,0
+STEW.US,D,20250714,000000,17.5565,17.67,17.55,17.67,66584,0
+STEW.US,D,20250715,000000,17.76,17.8299,17.4,17.4,123708,0
+STEW.US,D,20250716,000000,17.4246,17.48,17.3302,17.47,129006,0
+STEW.US,D,20250717,000000,17.415,17.64,17.41,17.6,65990,0
+STEW.US,D,20250718,000000,17.689,17.72,17.57,17.6,48537,0
+STEW.US,D,20250721,000000,17.65,17.74,17.62,17.65,76030,0
+STEW.US,D,20250722,000000,17.65,17.82,17.63,17.76,143195,0
+STEW.US,D,20250723,000000,17.7721,17.95,17.76,17.92,102187,0
+STEW.US,D,20250724,000000,17.77,17.83,17.75,17.76,62284,0
+STEW.US,D,20250725,000000,17.7759,17.855,17.77,17.855,38675,0
+STEW.US,D,20250728,000000,17.85,17.8599,17.7,17.73,86664,0
+STEW.US,D,20250729,000000,17.75,17.7799,17.6,17.62,87420,0
+STEW.US,D,20250730,000000,17.6899,17.6899,17.53,17.61,78764,0
+STEW.US,D,20250731,000000,17.67,17.8,17.6332,17.7,130512,0
+STEW.US,D,20250801,000000,17.62,17.75,17.45,17.62,85446,0
+STEW.US,D,20250804,000000,17.63,17.65,17.51,17.56,118641,0
+STEW.US,D,20250805,000000,17.6,17.6,17.44,17.54,75663,0
+STEW.US,D,20250806,000000,17.5429,17.62,17.51,17.59,46560,0
+STEW.US,D,20250807,000000,17.7,17.7295,17.518,17.58,59994,0
+STEW.US,D,20250808,000000,17.5908,17.68,17.57,17.59,75234,0
+STEW.US,D,20250811,000000,17.54,17.665,17.54,17.61,91553,0
+STEW.US,D,20250812,000000,17.6958,17.85,17.6101,17.82,102109,0
+STEW.US,D,20250813,000000,17.85,17.99,17.8201,17.98,69799,0
+STEW.US,D,20250814,000000,17.955,17.99,17.9,17.99,49335,0
+STEW.US,D,20250815,000000,18,18.11,17.96,17.97,154507,0
+STEW.US,D,20250818,000000,17.972,18,17.9,18,55147,0
+STEW.US,D,20250819,000000,18.06,18.13,18.0101,18.09,48406,0
+STEW.US,D,20250820,000000,18.1,18.15,18.02,18.07,95460,0
+STEW.US,D,20250821,000000,18,18.0762,17.935,18.05,59479,0
+STEW.US,D,20250822,000000,18.09,18.235,18.09,18.19,58485,0
+STEW.US,D,20250825,000000,18.25,18.27,18.15,18.19,70682,0
+STEW.US,D,20250826,000000,18.2929,18.3,18.1501,18.28,78418,0
+STEW.US,D,20250827,000000,18.3,18.42,18.3,18.42,55306,0
+STEW.US,D,20250828,000000,18.4599,18.4707,18.4,18.44,38412,0
+STEW.US,D,20250829,000000,18.4799,18.575,18.42,18.51,65567,0
+STEW.US,D,20250902,000000,18.38,18.4498,18.31,18.4,74324,0
+STEW.US,D,20250903,000000,18.3874,18.47,18.3101,18.43,43677,0
+STEW.US,D,20250904,000000,18.4999,18.58,18.4584,18.57,57935,0
+STEW.US,D,20250905,000000,18.6699,18.6699,18.35,18.47,65558,0
+STEW.US,D,20250908,000000,18.56,18.6,18.355,18.36,58031,0
+STEW.US,D,20250909,000000,18.39,18.39,18.19,18.33,179164,0
+STEW.US,D,20250910,000000,18.24,18.31,18.16,18.25,76051,0
+STEW.US,D,20250911,000000,18.335,18.455,18.33,18.43,74567,0
+STEW.US,D,20250912,000000,18.41,18.41,18.2901,18.32,37733,0
+STEW.US,D,20250915,000000,18.43,18.43,18.26,18.3,67341,0
+STEW.US,D,20250916,000000,18.26,18.2692,18.12,18.2,211344,0
+STEW.US,D,20250917,000000,18.23,18.2925,18.15,18.215,124611,0
+STEW.US,D,20250918,000000,18.31,18.31,18.19,18.21,64142,0
+STEW.US,D,20250919,000000,18.21,18.2599,18.16,18.2,55114,0
+STEW.US,D,20250922,000000,18.2093,18.25,18.14,18.24,72957,0
+STEW.US,D,20250923,000000,18.22,18.38,18.15,18.18,172230,0
+STEW.US,D,20250924,000000,18.17,18.23,18.12,18.14,65354,0
+STEW.US,D,20250925,000000,18.125,18.159,18.06,18.11,66050,0
+STEW.US,D,20250926,000000,18.1512,18.26,18.07,18.25,78359,0
+STEW.US,D,20250929,000000,18.22,18.22,18.11,18.14,101145,0
+STEW.US,D,20250930,000000,18.165,18.22,18.12,18.16,98438,0
+STEW.US,D,20251001,000000,18.153,18.153,18.08,18.12,77534,0
+STEW.US,D,20251002,000000,18.112,18.1253,18.04,18.053,65812,0
+STEW.US,D,20251003,000000,18.1297,18.17,18.01,18.1,58914,0
+STEW.US,D,20251006,000000,18.11,18.249,18.09,18.15,54192,0
+STEW.US,D,20251007,000000,18.1501,18.23,18.1,18.13,59004,0
+STEW.US,D,20251008,000000,18.14,18.1899,18.09,18.122,52480,0
+STEW.US,D,20251009,000000,18.125,18.1799,17.95,17.97,76180,0
+STEW.US,D,20251010,000000,18.04,18.04,17.55,17.55,151766,0
+STEW.US,D,20251013,000000,17.675,17.74,17.66,17.7,49954,0
+STEW.US,D,20251014,000000,17.6858,17.87561,17.61,17.76,96688,0
+STEW.US,D,20251015,000000,17.91,18.0499,17.85,18.02,191281,0
+STEW.US,D,20251016,000000,18.01,18.0292,17.73,17.8,211704,0
+STEW.US,D,20251017,000000,17.79,17.86,17.7101,17.79,92903,0
+STEW.US,D,20251020,000000,17.8425,17.8999,17.81,17.85,71979,0
+STEW.US,D,20251021,000000,17.8501,17.93,17.8501,17.8602,35839,0
+STEW.US,D,20251022,000000,17.88,17.88,17.76,17.775,50449,0
+STEW.US,D,20251023,000000,17.76,17.81,17.74,17.743,59198,0
+STEW.US,D,20251024,000000,17.675,17.78,17.656,17.76,81730,0
+STEW.US,D,20251027,000000,17.8899,17.8899,17.66,17.7,72002,0
+STEW.US,D,20251028,000000,17.6001,17.695,17.6001,17.63,61773,0
+STEW.US,D,20251029,000000,17.5,17.55,17.32,17.37,174198,0
+STEW.US,D,20251030,000000,17.38,17.5,17.35,17.4,141423,0
+STEW.US,D,20251031,000000,17.4893,17.5399,17.33,17.39,130537,0
+STEW.US,D,20251103,000000,17.44,17.4647,17.31,17.35,96899,0
+STEW.US,D,20251104,000000,17.25,17.49,17.2247,17.411,98565,0
+STEW.US,D,20251105,000000,17.375,17.61,17.375,17.6,64981,0
+STEW.US,D,20251106,000000,17.61,17.67,17.5201,17.58,51178,0
+STEW.US,D,20251107,000000,17.49,17.79,17.49,17.77,92378,0
+STEW.US,D,20251110,000000,17.69,17.91,17.67,17.89,57091,0
+STEW.US,D,20251111,000000,17.87,17.99,17.7973,17.96,67929,0
+STEW.US,D,20251112,000000,18,18.13,17.97,18.07,57288,0
+STEW.US,D,20251113,000000,18.2,18.2499,18.09,18.13,58983,0
+STEW.US,D,20251114,000000,18,18.1,17.92,17.96,161719,0
+STEW.US,D,20251117,000000,17.977,18.0499,17.82,17.83,71554,0
+STEW.US,D,20251118,000000,17.75,17.8775,17.7048,17.79,66365,0
+STEW.US,D,20251119,000000,17.8,17.8,17.7,17.73,66856,0
+STEW.US,D,20251120,000000,17.9,17.9399,17.6,17.64,80360,0
+STEW.US,D,20251121,000000,17.8,17.825,17.65,17.82,43084,0
+STEW.US,D,20251124,000000,17.8638,17.89,17.68,17.86,56923,0
+STEW.US,D,20251125,000000,17.95,18.03,17.78,17.94,89756,0
+STEW.US,D,20251126,000000,18.06,18.18,18.01,18.15,56383,0
+STEW.US,D,20251128,000000,18.175,18.33,18.15,18.27,32501,0
+STEW.US,D,20251201,000000,18.2395,18.2395,18.05,18.05,88108,0
+STEW.US,D,20251202,000000,18.115,18.115,17.96,18.06,141807,0
+STEW.US,D,20251203,000000,18.0694,18.15,18.01,18.12,68660,0
+STEW.US,D,20251204,000000,18.02,18.1345,18.02,18.07,90083,0
+STEW.US,D,20251205,000000,18.1146,18.2024,18.08,18.14,83460,0
+STEW.US,D,20251208,000000,18.03,18.12,17.94,18.07,197739,0
+STEW.US,D,20251209,000000,17.95,18.12,17.84,17.84,105606,0
+STEW.US,D,20251210,000000,17.8101,18.03,17.76,17.98,125791,0
+STEW.US,D,20251211,000000,17.97,18.21,17.96,18.14,104279,0
+STEW.US,D,20251212,000000,18.122,18.26,18.12,18.2,41734,0
+STEW.US,D,20251215,000000,18.145,18.43,18.145,18.41,58342,0
+STEW.US,D,20251216,000000,18.42,18.42,18.22,18.28,56770,0
+STEW.US,D,20251217,000000,18.23,18.35,18.19,18.19,86255,0
+STEW.US,D,20251218,000000,18.275,18.36,18.22,18.32,47544,0
+STEW.US,D,20251219,000000,18.32,18.3914,18.25,18.323,58033,0
+STEW.US,D,20251222,000000,18.3,18.4392,18.29,18.41,107512,0
+STEW.US,D,20251223,000000,18.39,18.53,18.33,18.45,38075,0
+STEW.US,D,20251224,000000,18.49,18.526,18.4,18.47,63724,0
+STEW.US,D,20251226,000000,18.57,18.62,18.42,18.43,29263,0
+STEW.US,D,20251229,000000,18.4,18.4342,18.34,18.35,79514,0
+STEW.US,D,20251230,000000,18.4,18.5,18.3801,18.48,44061,0
+STEW.US,D,20251231,000000,18.4024,18.565,18.4024,18.54,65750,0
+STEW.US,D,20260102,000000,18.5494,18.59,18.31,18.36,163642,0
+STEW.US,D,20260105,000000,18.4002,18.63,18.39,18.52,156032,0
+STEW.US,D,20260106,000000,18.476,18.57,18.418,18.55,126274,0
+STEW.US,D,20260107,000000,18.5011,18.57,18.37,18.37,67614,0
+STEW.US,D,20260108,000000,18.39,18.4592,18.37,18.45,129309,0
+STEW.US,D,20260109,000000,18.4795,18.5,18.432,18.5,111238,0
+STEW.US,D,20260112,000000,18.35,18.54,18.35,18.51,114702,0
+STEW.US,D,20260113,000000,18.511,18.57,18.32,18.36,121529,0
+STEW.US,D,20260114,000000,18.3101,18.426,18.21,18.26,175379,0
+STEW.US,D,20260115,000000,18.26,18.34,18.25,18.27,151678,0
+STEW.US,D,20260116,000000,18.305,18.36,18.244,18.26,93223,0
+STEW.US,D,20260120,000000,18.15,18.17,17.91,17.91,108867,0
+STEW.US,D,20260121,000000,17.9675,18.15,17.9,18.09,117437,0
+STEW.US,D,20260122,000000,18.13,18.13,18.06,18.09,134033,0
+STEW.US,D,20260123,000000,17.8799,17.8799,17.71,17.71,92938,0
+STEW.US,D,20260126,000000,17.71,17.77,17.7013,17.73,159519,0
+STEW.US,D,20260127,000000,17.775,17.8,17.68,17.68,100402,0
+STEW.US,D,20260128,000000,17.665,17.665,17.55,17.55,159131,0
+STEW.US,D,20260129,000000,17.6099,17.69,17.55,17.6,184608,0
+STEW.US,D,20260130,000000,17.56,17.8,17.552,17.72,118726,0
+STEW.US,D,20260202,000000,17.715,17.99,17.67,17.98,62156,0
+STEW.US,D,20260203,000000,17.95,18.12,17.9201,18.07,94758,0
+STEW.US,D,20260204,000000,18.152,18.37,18.14,18.25,119955,0
+STEW.US,D,20260205,000000,18.41,18.41,18.05,18.13,154498,0
+STEW.US,D,20260206,000000,18.33,18.46,18.24,18.38,101698,0
+STEW.US,D,20260209,000000,18.48,18.5,18.248,18.28,81672,0
+STEW.US,D,20260210,000000,18.28,18.407,18.21,18.28,67152,0
+STEW.US,D,20260211,000000,18.385,18.46,18.24,18.25,90822,0
+STEW.US,D,20260212,000000,18.24,18.32,17.98,18.06,102899,0
+STEW.US,D,20260213,000000,17.99,18.1399,17.95,18.05,62641,0
+STEW.US,D,20260217,000000,17.99,18.19,17.95,18.06,74348,0
+STEW.US,D,20260218,000000,18.27,18.2797,17.9,17.95,179968,0
diff --git a/daily/us/nyse stocks/2/stm.us.txt b/daily/us/nyse stocks/2/stm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9905a906703a09395d7171f68a2332e81ca28333
--- /dev/null
+++ b/daily/us/nyse stocks/2/stm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STM.US,D,20050225,000000,12.5477,12.9004,12.5269,12.7275,1623627,0
+STM.US,D,20050228,000000,12.6349,12.7132,12.54,12.5766,1513442,0
+STM.US,D,20050301,000000,12.7323,12.9951,12.7323,12.9718,1390949,0
+STM.US,D,20050302,000000,12.7132,12.9004,12.6834,12.74,1442437,0
+STM.US,D,20050303,000000,12.8403,12.8403,12.6108,12.655,2509340,0
+STM.US,D,20050304,000000,12.7628,12.7924,12.655,12.6834,1486707,0
+STM.US,D,20050307,000000,12.5689,12.7924,12.5565,12.7275,1202687,0
+STM.US,D,20050308,000000,12.7323,12.7924,12.5967,12.6271,1051202,0
+STM.US,D,20050309,000000,12.6271,12.7064,12.5689,12.6024,1661532,0
+STM.US,D,20050310,000000,12.7714,12.8039,12.6271,12.7475,1767190,0
+STM.US,D,20050311,000000,12.869,12.9234,12.6024,12.6415,2231826,0
+STM.US,D,20050314,000000,12.5967,12.6349,12.4706,12.6024,935360,0
+STM.US,D,20050315,000000,12.5967,12.6108,12.3158,12.3321,1228433,0
+STM.US,D,20050316,000000,12.3398,12.4353,12.2546,12.2937,1456577,0
+STM.US,D,20050317,000000,12.269,12.3003,12.1868,12.2382,1369590,0
+STM.US,D,20050318,000000,12.1743,12.1811,11.9488,12.0692,2759831,0
+STM.US,D,20050321,000000,12.0474,12.0474,11.9488,11.9794,1988971,0
+STM.US,D,20050322,000000,12.0531,12.1466,11.8628,11.8898,2044413,0
+STM.US,D,20050323,000000,11.8898,11.9269,11.8295,11.8564,2001555,0
+STM.US,D,20050324,000000,12.0167,12.0321,11.8764,11.8764,880912,0
+STM.US,D,20050328,000000,11.8564,11.972,11.8295,11.836,918386,0
+STM.US,D,20050329,000000,11.7876,11.8295,11.6597,11.6671,1681051,0
+STM.US,D,20050330,000000,11.7797,11.9488,11.7491,11.8764,1709194,0
+STM.US,D,20050331,000000,11.8898,11.8973,11.736,11.7797,1243707,0
+STM.US,D,20050401,000000,11.8832,11.9116,11.6812,11.717,1227725,0
+STM.US,D,20050404,000000,11.587,11.6671,11.5095,11.6144,1350359,0
+STM.US,D,20050405,000000,11.5039,11.5229,11.4169,11.4818,1646396,0
+STM.US,D,20050406,000000,11.5229,11.5591,11.4682,11.4961,1647670,0
+STM.US,D,20050407,000000,11.4818,11.5524,11.4533,11.5039,1447665,0
+STM.US,D,20050408,000000,11.5447,11.587,11.4961,11.5591,1704526,0
+STM.US,D,20050411,000000,11.6737,11.736,11.5935,11.6597,1327156,0
+STM.US,D,20050412,000000,11.4818,11.6076,11.3949,11.5935,1574972,0
+STM.US,D,20050413,000000,11.3949,11.4246,11.2563,11.2908,1869878,0
+STM.US,D,20050414,000000,11.1838,11.1913,11.0661,11.0738,1017964,0
+STM.US,D,20050415,000000,10.7884,10.8533,10.6535,10.6974,2677514,0
+STM.US,D,20050418,000000,10.6974,10.7807,10.6248,10.7258,1497878,0
+STM.US,D,20050419,000000,10.8591,10.8818,10.7206,10.8313,1856008,0
+STM.US,D,20050420,000000,10.774,10.7884,10.6248,10.6602,1497599,0
+STM.US,D,20050421,000000,11.1025,11.1187,10.9087,11.0661,2149510,0
+STM.US,D,20050422,000000,11.1913,11.1979,10.9801,11.0738,1546109,0
+STM.US,D,20050425,000000,11.0738,11.1838,11.03,11.1722,2332393,0
+STM.US,D,20050426,000000,10.9716,11.1339,10.9154,11.0365,4367476,0
+STM.US,D,20050427,000000,10.406,10.4919,10.323,10.4186,4826171,0
+STM.US,D,20050428,000000,10.067,10.1376,9.97834,10.0116,2881613,0
+STM.US,D,20050429,000000,10.1166,10.1463,9.89882,10.0403,1445973,0
+STM.US,D,20050502,000000,9.96183,9.99159,9.8691,9.91991,1080200,0
+STM.US,D,20050503,000000,10.0325,10.2236,10.0268,10.1166,1384303,0
+STM.US,D,20050504,000000,10.1301,10.3727,10.1301,10.3153,1762664,0
+STM.US,D,20050505,000000,10.323,10.3795,10.2599,10.2972,881611,0
+STM.US,D,20050506,000000,10.2972,10.302,10.1815,10.2361,554597,0
+STM.US,D,20050509,000000,10.1099,10.2361,10.1099,10.2305,1143142,0
+STM.US,D,20050510,000000,10.0268,10.0403,9.95419,9.98591,1186427,0
+STM.US,D,20050511,000000,9.96947,10.0268,9.89211,10.0048,1158558,0
+STM.US,D,20050512,000000,10.0116,10.0738,9.92673,9.96947,1299011,0
+STM.US,D,20050513,000000,10.1463,10.4253,10.1099,10.2887,2191514,0
+STM.US,D,20050516,000000,10.3087,10.4701,10.2887,10.4557,1458561,0
+STM.US,D,20050517,000000,10.2741,10.4328,10.2599,10.3795,1118954,0
+STM.US,D,20050518,000000,10.4623,10.7206,10.4404,10.6889,1274539,0
+STM.US,D,20050519,000000,10.5685,10.6105,10.5417,10.5752,1122771,0
+STM.US,D,20050520,000000,10.4837,10.5752,10.4253,10.5351,2176946,0
+STM.US,D,20050523,000000,10.4623,10.556,10.4127,10.5045,1529000,0
+STM.US,D,20050524,000000,10.345,10.4623,10.323,10.4557,2235648,0
+STM.US,D,20050525,000000,10.4004,10.4404,10.323,10.386,1647806,0
+STM.US,D,20050526,000000,10.5685,10.7258,10.5263,10.7206,2722631,0
+STM.US,D,20050527,000000,10.8874,10.9087,10.7807,10.8656,2274262,0
+STM.US,D,20050531,000000,11.1263,11.1263,10.9649,11.0089,2072988,0
+STM.US,D,20050601,000000,11.1082,11.2973,11.0959,11.1913,1561815,0
+STM.US,D,20050602,000000,11.1559,11.2696,11.1559,11.2267,1749220,0
+STM.US,D,20050603,000000,11.0959,11.1637,10.9649,10.9801,1326312,0
+STM.US,D,20050606,000000,10.9879,11.0031,10.8389,10.9154,760680,0
+STM.US,D,20050607,000000,11.0031,11.1339,10.9716,10.9879,1299148,0
+STM.US,D,20050608,000000,11.4903,11.4903,11.2696,11.3194,2074399,0
+STM.US,D,20050609,000000,11.2504,11.4169,11.1559,11.3881,1454737,0
+STM.US,D,20050610,000000,11.4169,11.4169,11.2429,11.2774,860966,0
+STM.US,D,20050613,000000,11.2504,11.306,11.1838,11.2429,903398,0
+STM.US,D,20050614,000000,11.3146,11.4101,11.3146,11.3624,1245828,0
+STM.US,D,20050615,000000,11.3556,11.4169,11.2047,11.3683,1212867,0
+STM.US,D,20050616,000000,11.3556,11.4101,11.3251,11.3624,590949,0
+STM.US,D,20050617,000000,11.5935,11.6076,11.5095,11.5668,1070436,0
+STM.US,D,20050620,000000,11.3317,11.3824,11.2353,11.3251,1190241,0
+STM.US,D,20050621,000000,11.3473,11.4598,11.3194,11.4101,1200568,0
+STM.US,D,20050622,000000,11.5229,11.5668,11.473,11.5095,783027,0
+STM.US,D,20050623,000000,11.537,11.6671,11.473,11.4961,1410610,0
+STM.US,D,20050624,000000,11.3395,11.4101,11.2429,11.2774,1389254,0
+STM.US,D,20050627,000000,11.1339,11.1838,11.0661,11.0959,1064921,0
+STM.US,D,20050628,000000,11.0815,11.2504,11.0587,11.1979,2077507,0
+STM.US,D,20050629,000000,11.4397,11.5229,11.3395,11.4598,1985855,0
+STM.US,D,20050630,000000,11.4397,11.4818,11.2696,11.2696,974824,0
+STM.US,D,20050701,000000,11.3624,11.4101,11.2267,11.263,524612,0
+STM.US,D,20050705,000000,11.0883,11.2849,11.0738,11.2267,1475248,0
+STM.US,D,20050706,000000,11.3146,11.4397,11.2973,11.3317,1384873,0
+STM.US,D,20050707,000000,11.0509,11.2191,11.0166,11.1979,1525178,0
+STM.US,D,20050708,000000,11.4101,11.7282,11.4101,11.6812,2824048,0
+STM.US,D,20050711,000000,11.9182,12.1314,11.9116,12.1248,2147954,0
+STM.US,D,20050712,000000,12.1947,12.4026,12.1314,12.2747,1465349,0
+STM.US,D,20050713,000000,12.3003,12.4419,12.2471,12.396,3894488,0
+STM.US,D,20050714,000000,12.8258,12.8803,12.655,12.7714,3653896,0
+STM.US,D,20050715,000000,12.5689,12.655,12.4752,12.655,1526454,0
+STM.US,D,20050718,000000,12.4026,12.4706,12.396,12.4353,1375679,0
+STM.US,D,20050719,000000,12.6415,12.8039,12.5967,12.74,1144844,0
+STM.US,D,20050720,000000,12.5766,12.9654,12.5766,12.93,1326448,0
+STM.US,D,20050721,000000,12.7475,12.7475,12.5477,12.59,2201274,0
+STM.US,D,20050722,000000,12.6834,12.6977,12.5477,12.5967,1084864,0
+STM.US,D,20050725,000000,12.4752,12.4752,12.4026,12.4295,1652476,0
+STM.US,D,20050726,000000,12.6108,12.7132,12.4973,12.6759,2003113,0
+STM.US,D,20050727,000000,12.4238,12.4295,12.2089,12.352,4790670,0
+STM.US,D,20050728,000000,12.3807,12.3873,12.1811,12.3158,1706085,0
+STM.US,D,20050729,000000,12.2747,12.3158,12.1466,12.1947,1306367,0
+STM.US,D,20050801,000000,12.2249,12.2747,12.161,12.1868,679779,0
+STM.US,D,20050802,000000,12.3242,12.5126,12.3242,12.5051,2094345,0
+STM.US,D,20050803,000000,12.4619,12.5565,12.4353,12.5269,1086703,0
+STM.US,D,20050804,000000,12.2747,12.2891,12.1248,12.1389,959550,0
+STM.US,D,20050805,000000,12.161,12.1743,12.0062,12.0474,835361,0
+STM.US,D,20050808,000000,12.161,12.2249,12.0474,12.0474,675531,0
+STM.US,D,20050809,000000,12.1389,12.269,12.1027,12.2089,629281,0
+STM.US,D,20050810,000000,12.3739,12.4093,12.1248,12.1389,1251914,0
+STM.US,D,20050811,000000,12.1094,12.1811,12.0531,12.1676,724612,0
+STM.US,D,20050812,000000,11.9404,12.0167,11.8696,11.9337,925320,0
+STM.US,D,20050815,000000,11.8419,11.9794,11.8009,11.9269,715277,0
+STM.US,D,20050816,000000,11.9794,11.9794,11.7282,11.7282,574543,0
+STM.US,D,20050817,000000,11.8419,12.0062,11.8219,11.9337,725743,0
+STM.US,D,20050818,000000,11.7625,11.8142,11.717,11.7625,616831,0
+STM.US,D,20050819,000000,12.0062,12.0062,11.8486,11.9116,1338055,0
+STM.US,D,20050822,000000,11.9488,12.0111,11.8219,11.9488,1136353,0
+STM.US,D,20050823,000000,11.8696,11.904,11.7797,11.8295,905376,0
+STM.US,D,20050824,000000,11.717,11.8973,11.7081,11.7577,1283455,0
+STM.US,D,20050825,000000,11.6889,11.8075,11.6737,11.7712,556294,0
+STM.US,D,20050826,000000,11.7218,11.7282,11.5039,11.623,1085007,0
+STM.US,D,20050829,000000,11.5152,11.6671,11.5039,11.6462,1059124,0
+STM.US,D,20050830,000000,11.537,11.5591,11.4598,11.5591,1618956,0
+STM.US,D,20050831,000000,11.5668,11.7282,11.5039,11.7081,1078646,0
+STM.US,D,20050901,000000,11.6812,11.7282,11.6299,11.6737,1168461,0
+STM.US,D,20050902,000000,11.5935,11.6144,11.5039,11.5524,999294,0
+STM.US,D,20050906,000000,11.717,11.8219,11.6889,11.8142,1271006,0
+STM.US,D,20050907,000000,12.0167,12.3398,12.0167,12.3242,3410616,0
+STM.US,D,20050908,000000,12.2315,12.3739,12.2249,12.3321,1734232,0
+STM.US,D,20050909,000000,12.4752,12.5126,12.4171,12.4829,1286140,0
+STM.US,D,20050912,000000,12.2623,12.3807,12.2623,12.352,668601,0
+STM.US,D,20050913,000000,12.4093,12.5623,12.3807,12.5126,1389110,0
+STM.US,D,20050914,000000,12.5192,12.5326,12.352,12.4171,1068035,0
+STM.US,D,20050915,000000,12.3158,12.3597,12.2315,12.2816,659265,0
+STM.US,D,20050916,000000,12.2816,12.307,12.1743,12.307,1149224,0
+STM.US,D,20050919,000000,12.2747,12.2937,12.1868,12.2382,709197,0
+STM.US,D,20050920,000000,12.2011,12.3158,12.1171,12.1171,809339,0
+STM.US,D,20050921,000000,12.0245,12.1171,11.9488,11.9633,1063504,0
+STM.US,D,20050922,000000,11.7943,11.8419,11.6385,11.7491,1352051,0
+STM.US,D,20050923,000000,11.5726,11.7491,11.5668,11.7218,1081757,0
+STM.US,D,20050926,000000,11.836,11.9794,11.836,11.8832,1887127,0
+STM.US,D,20050927,000000,11.8219,11.8295,11.7014,11.7797,928713,0
+STM.US,D,20050928,000000,11.8973,11.9488,11.8486,11.904,1576385,0
+STM.US,D,20050929,000000,11.8295,11.972,11.7577,11.9404,1120507,0
+STM.US,D,20050930,000000,12.097,12.2249,12.097,12.2173,1822493,0
+STM.US,D,20051003,000000,12.3321,12.4619,12.3242,12.3873,1547669,0
+STM.US,D,20051004,000000,12.396,12.4495,12.2315,12.2315,894626,0
+STM.US,D,20051005,000000,12.2249,12.2315,11.9995,12.0062,1228570,0
+STM.US,D,20051006,000000,12.0606,12.1947,11.9995,12.0606,2068600,0
+STM.US,D,20051007,000000,12.1947,12.269,12.161,12.2011,1051908,0
+STM.US,D,20051010,000000,12.0606,12.0606,11.7876,11.8295,1265490,0
+STM.US,D,20051011,000000,11.8486,11.9995,11.651,11.717,1978786,0
+STM.US,D,20051012,000000,11.6671,11.6889,11.473,11.5229,1691802,0
+STM.US,D,20051013,000000,11.4903,11.7797,11.4475,11.7625,1010895,0
+STM.US,D,20051014,000000,11.9116,11.9794,11.8075,11.9404,1389956,0
+STM.US,D,20051017,000000,11.8142,11.8764,11.7625,11.8075,1016125,0
+STM.US,D,20051018,000000,11.5804,11.623,11.5095,11.5591,1037056,0
+STM.US,D,20051019,000000,11.3881,11.6737,11.3146,11.6385,1874683,0
+STM.US,D,20051020,000000,11.5804,11.6076,11.3824,11.3949,1620371,0
+STM.US,D,20051021,000000,11.7014,11.8295,11.6144,11.623,1957426,0
+STM.US,D,20051024,000000,11.7712,11.8973,11.7014,11.8832,1782037,0
+STM.US,D,20051025,000000,11.8142,11.904,11.6597,11.7416,2478365,0
+STM.US,D,20051026,000000,11.7712,11.8764,11.7218,11.7577,3042435,0
+STM.US,D,20051027,000000,11.7218,11.7491,11.4246,11.4533,1474118,0
+STM.US,D,20051028,000000,11.5039,11.5286,11.2973,11.5095,1386138,0
+STM.US,D,20051031,000000,11.5524,11.7218,11.5447,11.6462,881611,0
+STM.US,D,20051101,000000,11.5039,11.537,11.4169,11.4397,2536916,0
+STM.US,D,20051102,000000,11.4397,11.7943,11.4246,11.7625,2111881,0
+STM.US,D,20051103,000000,11.9633,12.0321,11.8696,11.9116,1204522,0
+STM.US,D,20051104,000000,11.9337,11.9633,11.6812,11.836,1039464,0
+STM.US,D,20051107,000000,11.7876,11.8219,11.6889,11.7712,928431,0
+STM.US,D,20051108,000000,11.5524,11.717,11.537,11.6385,895052,0
+STM.US,D,20051109,000000,11.7943,12.1524,11.7712,12.097,1923479,0
+STM.US,D,20051110,000000,12.1947,12.2546,12.0245,12.2089,1758558,0
+STM.US,D,20051111,000000,12.4093,12.4353,12.352,12.3807,2171430,0
+STM.US,D,20051114,000000,12.307,12.3398,12.2315,12.2471,1580903,0
+STM.US,D,20051115,000000,12.352,12.3675,12.2011,12.2546,1045970,0
+STM.US,D,20051116,000000,12.2089,12.2089,12.0769,12.1027,657284,0
+STM.US,D,20051117,000000,12.161,12.2937,12.1171,12.2891,1007921,0
+STM.US,D,20051118,000000,12.3158,12.396,12.2011,12.3739,1315983,0
+STM.US,D,20051121,000000,12.3454,12.3454,12.2011,12.2891,646393,0
+STM.US,D,20051122,000000,12.0835,12.2891,12.0531,12.2747,1791801,0
+STM.US,D,20051123,000000,12.307,12.457,12.3003,12.396,1550640,0
+STM.US,D,20051125,000000,12.4093,12.4171,12.2937,12.3675,312589,0
+STM.US,D,20051128,000000,12.5269,12.5477,12.3242,12.3454,1026171,0
+STM.US,D,20051129,000000,12.4419,12.4752,12.3003,12.3158,750354,0
+STM.US,D,20051130,000000,12.352,12.4905,12.3454,12.4419,752473,0
+STM.US,D,20051201,000000,12.6834,12.9718,12.6834,12.9589,1245262,0
+STM.US,D,20051202,000000,12.887,12.952,12.8125,12.8602,923478,0
+STM.US,D,20051205,000000,13.016,13.0725,12.8602,12.9147,2092930,0
+STM.US,D,20051206,000000,13.0236,13.1648,12.9875,13.0609,1165634,0
+STM.US,D,20051207,000000,12.9654,13.0103,12.8602,12.887,1186563,0
+STM.US,D,20051208,000000,13.0301,13.1726,12.8403,12.9081,2137342,0
+STM.US,D,20051209,000000,12.9004,13.0867,12.9004,13.0447,1370158,0
+STM.US,D,20051212,000000,13.25,13.298,13.2081,13.2777,773127,0
+STM.US,D,20051213,000000,13.1374,13.3369,13.1296,13.2577,575672,0
+STM.US,D,20051214,000000,13.1648,13.1859,13.0447,13.0923,968885,0
+STM.US,D,20051215,000000,13.0867,13.0923,12.9386,12.9718,766477,0
+STM.US,D,20051216,000000,13.2225,13.2225,12.9951,13.0103,1702548,0
+STM.US,D,20051219,000000,13.1374,13.1648,12.9806,12.9806,950776,0
+STM.US,D,20051220,000000,12.8202,12.8469,12.7132,12.7551,1005092,0
+STM.US,D,20051221,000000,12.8928,12.93,12.7992,12.869,778921,0
+STM.US,D,20051222,000000,12.9147,13.0609,12.9004,13.036,603254,0
+STM.US,D,20051223,000000,12.8928,12.9081,12.8335,12.9004,730835,0
+STM.US,D,20051227,000000,12.8928,12.952,12.7762,12.7924,754172,0
+STM.US,D,20051228,000000,12.9234,12.93,12.74,12.8335,468176,0
+STM.US,D,20051229,000000,12.7838,12.8258,12.7132,12.7323,351062,0
+STM.US,D,20051230,000000,12.655,12.7475,12.6271,12.7275,692221,0
+STM.US,D,20060103,000000,12.9386,13.2156,12.887,13.1516,1767753,0
+STM.US,D,20060104,000000,13.2577,13.3639,13.2156,13.3056,963509,0
+STM.US,D,20060105,000000,13.3743,13.5375,13.3743,13.4325,1671714,0
+STM.US,D,20060106,000000,13.9129,14.02,13.8355,13.9836,2048231,0
+STM.US,D,20060109,000000,13.8759,14.0059,13.8634,13.9615,1027869,0
+STM.US,D,20060110,000000,13.8269,14.0145,13.7993,13.9981,1245125,0
+STM.US,D,20060111,000000,14.0059,14.0716,13.9207,14.0494,2135644,0
+STM.US,D,20060112,000000,13.9207,14.0059,13.7993,13.8355,1375679,0
+STM.US,D,20060113,000000,13.7105,13.7841,13.6599,13.7754,1158417,0
+STM.US,D,20060117,000000,13.4736,13.4955,13.3878,13.4736,1200709,0
+STM.US,D,20060118,000000,13.123,13.3056,13.123,13.2843,2281051,0
+STM.US,D,20060119,000000,13.3878,13.6226,13.381,13.5682,2029424,0
+STM.US,D,20060120,000000,13.3878,13.3953,13.0103,13.036,1721783,0
+STM.US,D,20060123,000000,13.5232,13.5232,13.3581,13.4248,3037485,0
+STM.US,D,20060124,000000,13.4592,13.6656,13.4507,13.5816,1056436,0
+STM.US,D,20060125,000000,13.3953,13.3953,13.1859,13.2911,1355024,0
+STM.US,D,20060126,000000,13.4163,13.4811,13.313,13.4592,1358981,0
+STM.US,D,20060127,000000,13.4163,13.4811,13.2225,13.2843,1520509,0
+STM.US,D,20060130,000000,13.1859,13.2355,13.0523,13.123,1326312,0
+STM.US,D,20060131,000000,13.0791,13.0923,12.952,13.0301,1440877,0
+STM.US,D,20060201,000000,12.9951,13.1374,12.9589,13.0867,975954,0
+STM.US,D,20060202,000000,12.9718,13.016,12.8202,12.869,1139036,0
+STM.US,D,20060203,000000,12.6834,12.7992,12.6271,12.7064,1378645,0
+STM.US,D,20060206,000000,12.5689,12.6692,12.54,12.6605,1180764,0
+STM.US,D,20060207,000000,12.7551,12.7838,12.6415,12.6977,1301279,0
+STM.US,D,20060208,000000,12.7924,12.887,12.6977,12.887,703677,0
+STM.US,D,20060209,000000,12.9234,13.0103,12.8335,12.8803,945969,0
+STM.US,D,20060210,000000,12.7323,12.7323,12.5269,12.6493,1138617,0
+STM.US,D,20060213,000000,12.4419,12.5623,12.4171,12.4905,1278078,0
+STM.US,D,20060214,000000,12.4495,12.6349,12.4026,12.6108,825461,0
+STM.US,D,20060215,000000,12.3807,12.4238,12.2747,12.4026,1084727,0
+STM.US,D,20060216,000000,12.4905,12.6415,12.4619,12.6108,1422066,0
+STM.US,D,20060217,000000,12.5326,12.54,12.4495,12.4706,822635,0
+STM.US,D,20060221,000000,12.4026,12.4171,12.097,12.1094,920650,0
+STM.US,D,20060222,000000,12.0769,12.2089,11.972,12.1743,1020371,0
+STM.US,D,20060223,000000,12.0321,12.0769,11.9546,11.9633,842862,0
+STM.US,D,20060224,000000,12.0769,12.1947,12.0397,12.0835,794060,0
+STM.US,D,20060227,000000,12.0912,12.1524,12.0912,12.1248,448940,0
+STM.US,D,20060228,000000,12.0474,12.1171,11.9488,11.987,1147954,0
+STM.US,D,20060301,000000,12.1248,12.457,12.1248,12.4419,1184018,0
+STM.US,D,20060302,000000,12.4706,12.5623,12.4495,12.5051,1626737,0
+STM.US,D,20060303,000000,12.307,12.5623,12.307,12.4353,1199718,0
+STM.US,D,20060306,000000,12.4295,12.4353,12.1947,12.2011,800988,0
+STM.US,D,20060307,000000,12.0397,12.0769,11.9116,11.9337,1953604,0
+STM.US,D,20060308,000000,11.8142,12.0111,11.7876,11.9337,1010184,0
+STM.US,D,20060309,000000,11.9337,12.0062,11.7876,11.8009,905801,0
+STM.US,D,20060310,000000,11.8764,11.9928,11.8219,11.9182,1210468,0
+STM.US,D,20060313,000000,11.9269,11.9794,11.8419,11.8628,493773,0
+STM.US,D,20060314,000000,11.9337,12.3003,11.9337,12.2937,1270016,0
+STM.US,D,20060315,000000,12.4353,12.4419,12.3242,12.4419,1128152,0
+STM.US,D,20060316,000000,12.4295,12.4706,12.2546,12.2546,1379917,0
+STM.US,D,20060317,000000,12.5051,12.6415,12.4619,12.5766,2258983,0
+STM.US,D,20060320,000000,12.6108,12.6493,12.4905,12.5766,840879,0
+STM.US,D,20060321,000000,12.54,12.7714,12.4752,12.5565,1572419,0
+STM.US,D,20060322,000000,12.5689,12.6759,12.5269,12.6184,782318,0
+STM.US,D,20060323,000000,12.7838,12.9442,12.7199,12.8125,939888,0
+STM.US,D,20060324,000000,12.8335,12.93,12.74,12.93,625176,0
+STM.US,D,20060327,000000,12.7714,12.8335,12.7323,12.7714,634937,0
+STM.US,D,20060328,000000,12.6493,12.6834,12.4093,12.4829,973407,0
+STM.US,D,20060329,000000,12.5269,12.7628,12.4752,12.6834,1242013,0
+STM.US,D,20060330,000000,13.0103,13.0725,12.9234,13.0301,1266766,0
+STM.US,D,20060331,000000,13.1008,13.1374,12.9386,13.0017,900569,0
+STM.US,D,20060403,000000,13.0523,13.2413,13.0301,13.1143,893350,0
+STM.US,D,20060404,000000,13.2413,13.4248,13.2355,13.3284,1530264,0
+STM.US,D,20060405,000000,13.2777,13.4026,13.1592,13.3878,1252335,0
+STM.US,D,20060406,000000,13.3512,13.4592,13.3056,13.4325,1169309,0
+STM.US,D,20060407,000000,13.381,13.381,12.9442,13.123,1240168,0
+STM.US,D,20060410,000000,13.2413,13.2577,13.1087,13.1516,768742,0
+STM.US,D,20060411,000000,13.1143,13.1143,12.8258,12.8803,1144981,0
+STM.US,D,20060412,000000,12.9004,13.0447,12.9004,12.9951,753887,0
+STM.US,D,20060413,000000,12.8202,12.9718,12.8039,12.8928,1170583,0
+STM.US,D,20060417,000000,12.9951,13.1374,12.9081,12.9234,809477,0
+STM.US,D,20060418,000000,12.9718,13.2225,12.8928,13.1938,1196607,0
+STM.US,D,20060419,000000,13.2225,13.4095,13.1726,13.3512,1337201,0
+STM.US,D,20060420,000000,13.4736,13.5948,13.4507,13.5816,1973836,0
+STM.US,D,20060421,000000,13.6093,13.6093,13.4373,13.4887,2198164,0
+STM.US,D,20060424,000000,13.5375,13.6875,13.4887,13.6456,973837,0
+STM.US,D,20060425,000000,13.8194,13.8576,13.6809,13.8576,1950780,0
+STM.US,D,20060426,000000,13.6952,13.7105,13.25,13.3284,3021507,0
+STM.US,D,20060427,000000,13.1451,13.2843,13.0447,13.2081,1292367,0
+STM.US,D,20060428,000000,12.8928,13.0609,12.8803,12.9386,1334231,0
+STM.US,D,20060501,000000,12.9004,13.1296,12.8258,12.8469,773832,0
+STM.US,D,20060502,000000,13.2225,13.2635,13.1087,13.1516,949643,0
+STM.US,D,20060503,000000,13.0017,13.0301,12.9234,13.0236,1206509,0
+STM.US,D,20060504,000000,12.9806,13.1803,12.9806,13.1087,1092926,0
+STM.US,D,20060505,000000,13.0523,13.0867,12.9654,13.0609,1004947,0
+STM.US,D,20060508,000000,13.0609,13.1143,12.9806,12.9951,1013014,0
+STM.US,D,20060509,000000,12.9234,12.9234,12.7838,12.8125,1229138,0
+STM.US,D,20060510,000000,12.7714,12.7714,12.5689,12.6024,1116979,0
+STM.US,D,20060511,000000,12.7275,12.74,12.4093,12.4752,1646819,0
+STM.US,D,20060512,000000,12.4026,12.4238,12.1947,12.2471,1352051,0
+STM.US,D,20060515,000000,12.2747,12.3675,12.161,12.2623,1196742,0
+STM.US,D,20060516,000000,12.2891,12.3003,12.0397,12.1171,1296181,0
+STM.US,D,20060517,000000,11.9928,12.0835,11.5524,11.7218,2470016,0
+STM.US,D,20060518,000000,11.7876,11.8696,11.4903,11.6076,1540030,0
+STM.US,D,20060519,000000,11.5152,11.6737,11.3949,11.6385,2073694,0
+STM.US,D,20060522,000000,11.4818,11.5591,11.3146,11.4397,1202267,0
+STM.US,D,20060523,000000,11.6812,11.8009,11.4903,11.4961,1707638,0
+STM.US,D,20060524,000000,11.6076,11.6812,11.4169,11.5935,1992083,0
+STM.US,D,20060525,000000,11.6462,11.6889,11.5668,11.6462,869028,0
+STM.US,D,20060526,000000,11.651,11.6597,11.5524,11.623,778072,0
+STM.US,D,20060530,000000,11.537,11.5591,11.3473,11.3556,955439,0
+STM.US,D,20060531,000000,11.5286,11.5935,11.4598,11.5935,1761245,0
+STM.US,D,20060601,000000,11.4682,11.836,11.4533,11.7876,862520,0
+STM.US,D,20060602,000000,11.8219,11.8486,11.5935,11.736,646393,0
+STM.US,D,20060605,000000,11.6737,11.6947,11.3556,11.3824,1303250,0
+STM.US,D,20060606,000000,11.2973,11.3251,11.0883,11.2134,1094766,0
+STM.US,D,20060607,000000,11.1838,11.2973,11.0738,11.0815,994914,0
+STM.US,D,20060608,000000,10.8445,10.9364,10.6469,10.8874,1891232,0
+STM.US,D,20060609,000000,10.9965,11.1082,10.8445,10.8742,1636357,0
+STM.US,D,20060612,000000,10.8109,10.8533,10.6535,10.6602,1012590,0
+STM.US,D,20060613,000000,10.5752,10.7491,10.4837,10.4837,1145546,0
+STM.US,D,20060614,000000,10.7119,10.8313,10.6403,10.8313,1889823,0
+STM.US,D,20060615,000000,11.0223,11.1979,10.9879,11.1339,1288545,0
+STM.US,D,20060616,000000,11.0509,11.1025,10.8591,10.9439,1667474,0
+STM.US,D,20060619,000000,11.1637,11.2134,10.9965,11.0661,1375815,0
+STM.US,D,20060620,000000,11.0959,11.178,11.03,11.0661,777081,0
+STM.US,D,20060621,000000,11.1263,11.4101,11.1263,11.306,908202,0
+STM.US,D,20060622,000000,11.178,11.2267,11.0815,11.1722,843846,0
+STM.US,D,20060623,000000,11.1082,11.2047,11.0738,11.1476,744696,0
+STM.US,D,20060626,000000,11.0661,11.1408,11.0509,11.1408,826591,0
+STM.US,D,20060627,000000,11.0166,11.0738,10.8313,10.8742,1962094,0
+STM.US,D,20060628,000000,10.9649,11.0661,10.8818,11.0661,1681188,0
+STM.US,D,20060629,000000,11.0089,11.4024,11.0089,11.3746,1219238,0
+STM.US,D,20060630,000000,11.3683,11.4169,11.2849,11.3624,806506,0
+STM.US,D,20060703,000000,11.4397,11.5095,11.4024,11.4903,172278,0
+STM.US,D,20060705,000000,11.4246,11.4313,11.2353,11.2849,1694346,0
+STM.US,D,20060706,000000,11.3194,11.4475,11.306,11.3881,579778,0
+STM.US,D,20060707,000000,11.1339,11.2267,11.0166,11.0509,1430835,0
+STM.US,D,20060710,000000,10.9879,11.0089,10.8591,10.895,1173834,0
+STM.US,D,20060711,000000,10.7413,10.9965,10.7052,10.9439,1388119,0
+STM.US,D,20060712,000000,10.7538,10.774,10.5417,10.6038,1233662,0
+STM.US,D,20060713,000000,10.4779,10.597,10.4004,10.4623,1107641,0
+STM.US,D,20060714,000000,10.5045,10.5752,10.3926,10.5263,1385432,0
+STM.US,D,20060717,000000,10.345,10.4328,10.3087,10.345,737906,0
+STM.US,D,20060718,000000,10.5045,10.5263,10.3087,10.4968,2537626,0
+STM.US,D,20060719,000000,10.7119,11.0883,10.7052,10.9801,1888260,0
+STM.US,D,20060720,000000,11.0423,11.0959,10.7613,10.7884,1024471,0
+STM.US,D,20060721,000000,10.5495,10.6105,10.4837,10.4968,1648230,0
+STM.US,D,20060724,000000,10.7491,10.8742,10.7119,10.8591,1388397,0
+STM.US,D,20060725,000000,10.7807,10.8235,10.6535,10.7258,1018248,0
+STM.US,D,20060726,000000,10.3372,10.5685,10.3153,10.5045,1292786,0
+STM.US,D,20060727,000000,10.4404,10.5131,10.3087,10.3509,1446113,0
+STM.US,D,20060728,000000,10.302,10.5045,10.2887,10.4557,1145971,0
+STM.US,D,20060731,000000,10.5417,10.6038,10.4919,10.5752,748229,0
+STM.US,D,20060801,000000,10.4492,10.4557,10.3153,10.4253,1389821,0
+STM.US,D,20060802,000000,10.4623,10.5685,10.4623,10.5199,665063,0
+STM.US,D,20060803,000000,10.3727,10.6677,10.3573,10.597,1003682,0
+STM.US,D,20060804,000000,10.7413,10.8109,10.6105,10.6469,1285011,0
+STM.US,D,20060807,000000,10.6182,10.6602,10.5638,10.5638,741726,0
+STM.US,D,20060808,000000,10.5351,10.6677,10.4779,10.4968,697173,0
+STM.US,D,20060809,000000,10.6677,10.9154,10.6326,10.6469,857568,0
+STM.US,D,20060810,000000,10.6182,10.7807,10.6105,10.7206,737770,0
+STM.US,D,20060811,000000,10.5263,10.5417,10.4004,10.4492,774399,0
+STM.US,D,20060814,000000,10.6105,10.7258,10.5685,10.5752,752050,0
+STM.US,D,20060815,000000,11.1025,11.2696,11.0509,11.2047,2314571,0
+STM.US,D,20060816,000000,11.263,11.5804,11.2047,11.5152,1381334,0
+STM.US,D,20060817,000000,11.5524,11.7943,11.537,11.5804,1334656,0
+STM.US,D,20060818,000000,11.6737,11.7491,11.5229,11.736,1640880,0
+STM.US,D,20060821,000000,11.537,11.5447,11.4101,11.4903,1558844,0
+STM.US,D,20060822,000000,11.3395,11.5095,11.3251,11.3683,1388965,0
+STM.US,D,20060823,000000,11.3624,11.4169,11.1838,11.2267,1164499,0
+STM.US,D,20060824,000000,11.3746,11.3746,11.2134,11.2908,896749,0
+STM.US,D,20060825,000000,11.2563,11.3556,11.2353,11.3146,687554,0
+STM.US,D,20060828,000000,11.3949,11.5524,11.3746,11.5229,822913,0
+STM.US,D,20060829,000000,11.717,11.8832,11.623,11.8764,1201697,0
+STM.US,D,20060830,000000,11.8564,11.9995,11.7943,11.9928,956014,0
+STM.US,D,20060831,000000,11.7577,11.7625,11.5726,11.6597,1317118,0
+STM.US,D,20060901,000000,11.623,11.6737,11.5039,11.6597,1259972,0
+STM.US,D,20060905,000000,11.4313,11.6144,11.4024,11.5935,1272979,0
+STM.US,D,20060906,000000,11.4101,11.4246,11.2774,11.2908,649930,0
+STM.US,D,20060907,000000,11.178,11.3146,11.1339,11.178,1244276,0
+STM.US,D,20060908,000000,11.178,11.2908,11.1559,11.2563,776947,0
+STM.US,D,20060911,000000,11.4313,11.6076,11.3556,11.6003,3785298,0
+STM.US,D,20060912,000000,11.904,12.1248,11.8764,12.1171,2691375,0
+STM.US,D,20060913,000000,11.904,11.987,11.8832,11.9404,1123765,0
+STM.US,D,20060914,000000,11.6947,11.8075,11.6812,11.7712,1006646,0
+STM.US,D,20060915,000000,11.8564,11.9182,11.7625,11.8142,3880486,0
+STM.US,D,20060918,000000,11.7282,11.9182,11.717,11.8973,1829425,0
+STM.US,D,20060919,000000,11.8973,11.8973,11.6462,11.7625,1684728,0
+STM.US,D,20060920,000000,11.9269,12.0531,11.904,11.9546,2290102,0
+STM.US,D,20060921,000000,11.9995,12.0321,11.8832,11.9269,1043426,0
+STM.US,D,20060922,000000,11.8219,11.8419,11.7014,11.7416,1160966,0
+STM.US,D,20060925,000000,11.7416,11.9116,11.5726,11.8898,1199859,0
+STM.US,D,20060926,000000,11.972,12.0167,11.8832,11.9995,1581469,0
+STM.US,D,20060927,000000,11.8628,12.0062,11.8628,11.8973,1060825,0
+STM.US,D,20060928,000000,12.4026,12.5834,12.3158,12.5051,3229988,0
+STM.US,D,20060929,000000,12.2623,12.352,12.1947,12.2011,1609760,0
+STM.US,D,20061002,000000,12.1094,12.2623,12.1027,12.161,2682889,0
+STM.US,D,20061003,000000,12.0167,12.1743,11.9794,12.1027,1510470,0
+STM.US,D,20061004,000000,12.1389,12.3242,12.1171,12.307,1133239,0
+STM.US,D,20061005,000000,12.1947,12.2471,12.1314,12.1676,1143142,0
+STM.US,D,20061006,000000,12.0397,12.0397,11.8832,11.9182,3090526,0
+STM.US,D,20061009,000000,11.9182,12.0769,11.9182,12.0474,2829848,0
+STM.US,D,20061010,000000,12.0397,12.0531,11.9404,11.9995,664354,0
+STM.US,D,20061011,000000,11.9182,12.3675,11.904,12.2891,1956019,0
+STM.US,D,20061012,000000,12.4238,12.54,12.3003,12.5326,2002974,0
+STM.US,D,20061013,000000,12.4419,12.4706,12.3398,12.4495,1362094,0
+STM.US,D,20061016,000000,12.3675,12.5326,12.3675,12.5126,2219380,0
+STM.US,D,20061017,000000,12.5834,12.5967,12.2937,12.3242,1953753,0
+STM.US,D,20061018,000000,12.4238,12.4619,12.1389,12.161,2988829,0
+STM.US,D,20061019,000000,12.1947,12.3454,12.1389,12.2471,1867044,0
+STM.US,D,20061020,000000,12.161,12.2382,12.097,12.1743,1594771,0
+STM.US,D,20061023,000000,12.0245,12.2011,11.9928,12.1094,1487693,0
+STM.US,D,20061024,000000,11.9337,11.9488,11.8142,11.8628,1615414,0
+STM.US,D,20061025,000000,11.6889,11.8564,11.6597,11.8295,3182327,0
+STM.US,D,20061026,000000,11.9633,11.9928,11.8486,11.9928,1390522,0
+STM.US,D,20061027,000000,12.0167,12.0474,11.8419,11.8764,1757713,0
+STM.US,D,20061030,000000,11.904,12.0111,11.8628,11.9546,1382038,0
+STM.US,D,20061031,000000,12.1947,12.2891,12.1524,12.2747,2598873,0
+STM.US,D,20061101,000000,12.269,12.269,11.972,11.987,1114567,0
+STM.US,D,20061102,000000,11.9794,12.0474,11.9546,11.9928,807353,0
+STM.US,D,20061103,000000,12.0397,12.0769,11.9546,12.0245,1062094,0
+STM.US,D,20061106,000000,12.0835,12.269,12.0606,12.2089,1849365,0
+STM.US,D,20061107,000000,12.396,12.6605,12.3675,12.5269,5178224,0
+STM.US,D,20061108,000000,12.352,12.5766,12.3398,12.5126,3469593,0
+STM.US,D,20061109,000000,12.54,12.655,12.457,12.4752,4142011,0
+STM.US,D,20061110,000000,12.5126,12.5477,12.4171,12.457,957570,0
+STM.US,D,20061113,000000,12.3873,12.5565,12.3873,12.5269,3225889,0
+STM.US,D,20061114,000000,12.6271,12.7323,12.457,12.7323,3354600,0
+STM.US,D,20061115,000000,12.7275,13.016,12.7275,13.016,3626175,0
+STM.US,D,20061116,000000,13.0236,13.0523,12.8536,13.0447,3466766,0
+STM.US,D,20061117,000000,12.9004,12.9234,12.7924,12.8469,2268601,0
+STM.US,D,20061120,000000,12.8602,12.9951,12.8602,12.952,2151770,0
+STM.US,D,20061121,000000,12.952,12.9875,12.8536,12.8803,978215,0
+STM.US,D,20061122,000000,13.0923,13.1938,13.0609,13.1859,1117542,0
+STM.US,D,20061124,000000,12.9386,13.0236,12.9147,12.9589,357286,0
+STM.US,D,20061127,000000,12.9654,13.016,12.8202,12.8403,6551351,0
+STM.US,D,20061128,000000,12.7762,12.9147,12.7762,12.9081,3577234,0
+STM.US,D,20061129,000000,12.8928,12.9004,12.7924,12.8602,1209477,0
+STM.US,D,20061130,000000,12.869,12.8928,12.7838,12.8125,1607640,0
+STM.US,D,20061201,000000,12.8403,12.8738,12.6108,12.6834,2880206,0
+STM.US,D,20061204,000000,12.691,12.93,12.6759,12.8403,1893073,0
+STM.US,D,20061205,000000,12.7992,12.9081,12.7628,12.9004,3076239,0
+STM.US,D,20061206,000000,12.7924,12.9147,12.7323,12.8803,2252761,0
+STM.US,D,20061207,000000,13.016,13.0447,12.8403,12.8403,1838192,0
+STM.US,D,20061208,000000,12.8469,13.016,12.7838,12.9234,2264926,0
+STM.US,D,20061211,000000,12.8738,12.9442,12.8469,12.8602,1859266,0
+STM.US,D,20061212,000000,12.8469,12.9234,12.7762,12.8202,1675389,0
+STM.US,D,20061213,000000,12.9386,13.3056,12.8738,13.2003,4105383,0
+STM.US,D,20061214,000000,13.1859,13.2355,13.1451,13.1726,3578223,0
+STM.US,D,20061215,000000,13.123,13.2003,13.0791,13.0791,2865064,0
+STM.US,D,20061218,000000,13.1726,13.1726,12.93,13.0523,1717821,0
+STM.US,D,20061219,000000,12.9654,13.1374,12.952,13.1008,2397740,0
+STM.US,D,20061220,000000,13.0867,13.1143,12.9718,13.016,2516838,0
+STM.US,D,20061221,000000,13.0523,13.0867,12.9718,13.016,903533,0
+STM.US,D,20061222,000000,13.0609,13.0667,12.9004,12.9442,1319805,0
+STM.US,D,20061226,000000,12.952,13.1143,12.9386,13.1087,1462661,0
+STM.US,D,20061227,000000,13.0791,13.1516,13.0667,13.1374,732534,0
+STM.US,D,20061228,000000,13.1087,13.1451,13.0609,13.1296,1058985,0
+STM.US,D,20061229,000000,13.0725,13.1374,13.0017,13.0103,709336,0
+STM.US,D,20070103,000000,13.123,13.2081,12.9081,12.9951,2381475,0
+STM.US,D,20070104,000000,12.9875,13.2413,12.9718,13.2282,1240735,0
+STM.US,D,20070105,000000,13.0791,13.1451,12.9875,13.0017,3411460,0
+STM.US,D,20070108,000000,13.2225,13.4507,13.2003,13.3639,2095617,0
+STM.US,D,20070109,000000,13.4248,13.466,13.298,13.3878,1443989,0
+STM.US,D,20070110,000000,13.4592,13.5816,13.4248,13.574,1667474,0
+STM.US,D,20070111,000000,13.466,13.5453,13.4026,13.4026,1180764,0
+STM.US,D,20070112,000000,13.3512,13.4507,13.3196,13.4095,1345120,0
+STM.US,D,20070116,000000,13.6809,13.718,13.6026,13.6226,1649364,0
+STM.US,D,20070117,000000,13.4095,13.4811,13.3056,13.3284,1972139,0
+STM.US,D,20070118,000000,13.3743,13.3878,13.0447,13.0523,3192649,0
+STM.US,D,20070119,000000,13.0791,13.2156,13.0667,13.1592,3040595,0
+STM.US,D,20070122,000000,13.0725,13.0725,12.8738,12.9081,2177093,0
+STM.US,D,20070123,000000,12.9147,13.0103,12.869,12.9004,1997457,0
+STM.US,D,20070124,000000,12.7132,12.9442,12.7064,12.8602,4384589,0
+STM.US,D,20070125,000000,13.2413,13.25,13.0017,13.0523,2747953,0
+STM.US,D,20070126,000000,13.2003,13.3056,13.0609,13.2635,3867899,0
+STM.US,D,20070129,000000,13.2156,13.2843,13.1374,13.1803,2397880,0
+STM.US,D,20070130,000000,13.1859,13.2081,13.1087,13.1516,1586849,0
+STM.US,D,20070131,000000,13.0667,13.2843,13.036,13.2413,1795762,0
+STM.US,D,20070201,000000,13.2081,13.25,13.123,13.2225,1517115,0
+STM.US,D,20070202,000000,13.0609,13.1008,13.0103,13.0791,1849507,0
+STM.US,D,20070205,000000,13.1803,13.2702,13.1726,13.2282,1806368,0
+STM.US,D,20070206,000000,13.298,13.3369,13.1296,13.2577,1877798,0
+STM.US,D,20070207,000000,13.5014,13.5891,13.4592,13.5014,2167042,0
+STM.US,D,20070208,000000,13.4095,13.4887,13.4026,13.4507,982035,0
+STM.US,D,20070209,000000,13.6378,13.6522,13.3581,13.381,2509763,0
+STM.US,D,20070212,000000,13.3284,13.3639,13.2843,13.298,2137854,0
+STM.US,D,20070213,000000,13.2702,13.3639,13.2225,13.3581,1443836,0
+STM.US,D,20070214,000000,13.381,13.5816,13.381,13.5527,1858123,0
+STM.US,D,20070215,000000,13.4592,13.5527,13.4248,13.5232,1273694,0
+STM.US,D,20070216,000000,13.6026,13.6456,13.5168,13.6378,1197028,0
+STM.US,D,20070220,000000,13.6026,13.7391,13.5232,13.718,1552334,0
+STM.US,D,20070221,000000,13.4887,13.5527,13.4592,13.5309,2137060,0
+STM.US,D,20070222,000000,13.6378,14.0059,13.5948,13.936,8861114,0
+STM.US,D,20070223,000000,14.0353,14.1937,14.0275,14.1937,4909201,0
+STM.US,D,20070226,000000,14.2168,14.2682,14.1345,14.2682,3890946,0
+STM.US,D,20070227,000000,13.789,13.8127,13.3426,13.4955,4704675,0
+STM.US,D,20070228,000000,13.718,13.8815,13.574,13.7611,4428013,0
+STM.US,D,20070301,000000,13.3196,13.5232,13.2081,13.381,5085451,0
+STM.US,D,20070302,000000,13.381,13.4325,13.2156,13.2225,3023626,0
+STM.US,D,20070305,000000,13.0236,13.2843,13.016,13.0725,3019378,0
+STM.US,D,20070306,000000,13.3196,13.3581,13.1592,13.2843,2326589,0
+STM.US,D,20070307,000000,13.2413,13.2911,13.1451,13.1726,1599720,0
+STM.US,D,20070308,000000,13.3953,13.5309,13.3674,13.4592,1952758,0
+STM.US,D,20070309,000000,13.5682,13.6093,13.4026,13.5309,1839039,0
+STM.US,D,20070312,000000,13.5089,13.6456,13.466,13.5682,2129706,0
+STM.US,D,20070313,000000,13.5168,13.6378,13.3878,13.4462,3969029,0
+STM.US,D,20070314,000000,13.3878,13.4887,13.2843,13.4736,2678788,0
+STM.US,D,20070315,000000,13.3878,13.4462,13.313,13.3953,2217970,0
+STM.US,D,20070316,000000,13.4248,13.5014,13.3512,13.3639,3830837,0
+STM.US,D,20070319,000000,13.4462,13.4592,13.3056,13.3674,3312873,0
+STM.US,D,20070320,000000,13.3196,13.5232,13.2911,13.4811,1574546,0
+STM.US,D,20070321,000000,13.466,13.703,13.3581,13.703,2088212,0
+STM.US,D,20070322,000000,13.5948,13.6178,13.3878,13.4248,1687698,0
+STM.US,D,20070323,000000,13.5375,13.5948,13.5014,13.5309,1684020,0
+STM.US,D,20070326,000000,13.5375,13.5453,13.4163,13.5309,1769023,0
+STM.US,D,20070327,000000,13.7316,13.8127,13.6875,13.7841,2079637,0
+STM.US,D,20070328,000000,13.6178,13.7105,13.5682,13.574,1817683,0
+STM.US,D,20070329,000000,13.718,13.718,13.4736,13.5682,3075575,0
+STM.US,D,20070330,000000,13.574,13.6522,13.5453,13.574,1753889,0
+STM.US,D,20070402,000000,13.5948,13.6522,13.5375,13.6456,1655873,0
+STM.US,D,20070403,000000,13.6809,13.8194,13.6809,13.7611,1609335,0
+STM.US,D,20070404,000000,13.9044,14.0353,13.889,14.0145,2174117,0
+STM.US,D,20070405,000000,14.0059,14.1567,13.9836,14.1049,1143286,0
+STM.US,D,20070409,000000,14.0353,14.1125,13.9702,14.0494,1470015,0
+STM.US,D,20070410,000000,14.0649,14.1345,14.0494,14.1202,1019098,0
+STM.US,D,20070411,000000,14.0783,14.0851,13.8815,13.9207,1381698,0
+STM.US,D,20070412,000000,14.3591,14.5368,14.2799,14.5292,4346693,0
+STM.US,D,20070413,000000,14.4268,14.4268,14.2941,14.4003,2371789,0
+STM.US,D,20070416,000000,14.5368,14.6992,14.5368,14.6495,2157607,0
+STM.US,D,20070417,000000,14.726,14.7345,14.5701,14.6008,2461958,0
+STM.US,D,20070418,000000,14.509,14.6306,14.4863,14.5368,3015779,0
+STM.US,D,20070419,000000,14.2465,14.3925,14.2023,14.3009,3625640,0
+STM.US,D,20070420,000000,14.385,14.4786,14.339,14.3726,4124194,0
+STM.US,D,20070423,000000,14.2465,14.2873,14.0353,14.0716,4539608,0
+STM.US,D,20070424,000000,14.557,14.6822,14.419,14.6008,5264220,0
+STM.US,D,20070425,000000,14.4117,14.5012,14.0649,14.2873,5261657,0
+STM.US,D,20070426,000000,13.9207,13.9504,13.7993,13.9437,4010413,0
+STM.US,D,20070427,000000,13.8442,13.9836,13.7936,13.8576,2304387,0
+STM.US,D,20070430,000000,13.8355,13.9129,13.7391,13.7611,2205945,0
+STM.US,D,20070501,000000,13.7391,13.8634,13.7105,13.8051,1974316,0
+STM.US,D,20070502,000000,13.703,13.8711,13.703,13.8127,1676097,0
+STM.US,D,20070503,000000,13.7936,13.8127,13.6809,13.7535,1550640,0
+STM.US,D,20070504,000000,13.9615,14.1345,13.9504,14.1125,3473768,0
+STM.US,D,20070507,000000,13.9836,14.0783,13.9615,14.0275,2430273,0
+STM.US,D,20070508,000000,13.8442,13.9275,13.8051,13.889,1790524,0
+STM.US,D,20070509,000000,13.8269,14.0851,13.8051,14.0783,3923659,0
+STM.US,D,20070510,000000,13.956,14.0059,13.6522,13.6875,5755242,0
+STM.US,D,20070511,000000,13.6875,13.7611,13.6292,13.7535,3293922,0
+STM.US,D,20070514,000000,13.9275,13.9903,13.8442,13.9903,3849653,0
+STM.US,D,20070515,000000,13.8815,14.0919,13.85,13.9129,2317259,0
+STM.US,D,20070516,000000,13.889,13.9207,13.6809,13.8269,2366058,0
+STM.US,D,20070517,000000,13.7105,13.8442,13.6809,13.7459,2403119,0
+STM.US,D,20070518,000000,13.9981,14.339,13.9981,14.3316,6755592,0
+STM.US,D,20070521,000000,14.127,14.1937,14.0494,14.0582,3407218,0
+STM.US,D,20070522,000000,14.6065,14.6495,14.2331,14.324,6951788,0
+STM.US,D,20070523,000000,14.174,14.2168,13.9207,13.9702,4185153,0
+STM.US,D,20070524,000000,13.8759,13.9836,13.6741,13.7258,3884164,0
+STM.US,D,20070525,000000,13.7459,13.8194,13.6875,13.7459,2976384,0
+STM.US,D,20070529,000000,13.8127,13.8711,13.703,13.7688,1758134,0
+STM.US,D,20070530,000000,13.574,13.703,13.5375,13.6875,2206933,0
+STM.US,D,20070531,000000,13.7258,13.7535,13.6178,13.6292,2616408,0
+STM.US,D,20070601,000000,13.6522,13.7391,13.6226,13.7105,2924332,0
+STM.US,D,20070604,000000,13.6456,13.703,13.5891,13.6093,2105376,0
+STM.US,D,20070605,000000,13.574,13.5948,13.4462,13.5232,2005519,0
+STM.US,D,20070606,000000,13.466,13.466,13.2413,13.2702,4091518,0
+STM.US,D,20070607,000000,13.2156,13.3369,13.1143,13.1374,3336215,0
+STM.US,D,20070608,000000,13.298,13.4955,13.2413,13.466,4655875,0
+STM.US,D,20070611,000000,13.4248,13.5089,13.381,13.4248,4450639,0
+STM.US,D,20070612,000000,13.2355,13.3743,13.1592,13.1726,2731114,0
+STM.US,D,20070613,000000,13.2355,13.3639,13.2225,13.3512,2549085,0
+STM.US,D,20070614,000000,13.3056,13.4887,13.298,13.3878,2359516,0
+STM.US,D,20070615,000000,13.6522,13.6809,13.574,13.6226,4602272,0
+STM.US,D,20070618,000000,13.7754,13.7841,13.6952,13.7258,3270726,0
+STM.US,D,20070619,000000,13.5816,13.6456,13.5375,13.5816,3404953,0
+STM.US,D,20070620,000000,13.7611,13.7611,13.466,13.4955,2703538,0
+STM.US,D,20070621,000000,13.5309,13.718,13.466,13.6952,2399012,0
+STM.US,D,20070622,000000,13.703,13.7459,13.4887,13.5604,1950356,0
+STM.US,D,20070625,000000,13.5682,13.6292,13.4811,13.4955,3336215,0
+STM.US,D,20070626,000000,13.6226,13.6292,13.4248,13.466,2155164,0
+STM.US,D,20070627,000000,13.5168,13.6656,13.4736,13.6522,2285289,0
+STM.US,D,20070628,000000,13.5682,13.6741,13.5375,13.5375,2355590,0
+STM.US,D,20070629,000000,13.6178,13.6952,13.4736,13.5682,2802404,0
+STM.US,D,20070702,000000,13.6952,13.789,13.6741,13.7459,1882464,0
+STM.US,D,20070703,000000,13.8956,13.9702,13.8956,13.9615,1393774,0
+STM.US,D,20070705,000000,13.8269,13.889,13.7391,13.8442,1607356,0
+STM.US,D,20070706,000000,13.8051,13.9504,13.8051,13.9275,1186138,0
+STM.US,D,20070709,000000,13.9615,13.9981,13.936,13.9504,1583031,0
+STM.US,D,20070710,000000,13.8269,13.936,13.7688,13.789,1423761,0
+STM.US,D,20070711,000000,13.8194,14.0059,13.8194,13.9437,1350918,0
+STM.US,D,20070712,000000,13.9615,14.2608,13.9504,14.2244,3492653,0
+STM.US,D,20070713,000000,14.0984,14.1567,14.0494,14.0984,1377794,0
+STM.US,D,20070716,000000,13.9778,13.9981,13.8956,13.9504,1696890,0
+STM.US,D,20070717,000000,13.8576,14.0494,13.8576,13.9981,3128715,0
+STM.US,D,20070718,000000,13.7688,13.8051,13.6226,13.7459,2630836,0
+STM.US,D,20070719,000000,13.9207,14.0783,13.8956,14.02,2994586,0
+STM.US,D,20070720,000000,13.8711,13.9044,13.6741,13.6875,2824475,0
+STM.US,D,20070723,000000,13.8355,13.8442,13.6599,13.6741,1695048,0
+STM.US,D,20070724,000000,13.5604,13.5604,13.2081,13.2225,2794349,0
+STM.US,D,20070725,000000,12.6415,12.655,12.1811,12.269,10080068,0
+STM.US,D,20070726,000000,12.0245,12.2382,11.9794,12.161,8947818,0
+STM.US,D,20070727,000000,12.161,12.307,11.9928,12.0111,5049936,0
+STM.US,D,20070730,000000,12.1389,12.3807,12.0606,12.3158,4334095,0
+STM.US,D,20070731,000000,12.269,12.3597,12.1314,12.1314,3977372,0
+STM.US,D,20070801,000000,12.2382,12.3873,12.1248,12.3454,5384307,0
+STM.US,D,20070802,000000,12.307,12.3321,12.1248,12.2382,2703398,0
+STM.US,D,20070803,000000,12.1027,12.1314,11.8564,11.8564,3238750,0
+STM.US,D,20070806,000000,12.161,12.1811,12.0111,12.1743,4316106,0
+STM.US,D,20070807,000000,11.8898,12.0531,11.7081,11.9928,3660471,0
+STM.US,D,20070808,000000,12.5192,12.8258,12.4829,12.6493,4912592,0
+STM.US,D,20070809,000000,12.4353,12.7132,12.396,12.5565,5039188,0
+STM.US,D,20070810,000000,12.2816,12.54,12.1389,12.3873,6829285,0
+STM.US,D,20070813,000000,12.1466,12.2011,12.0245,12.0321,3418252,0
+STM.US,D,20070814,000000,12.2011,12.2315,11.8832,11.8973,4372283,0
+STM.US,D,20070815,000000,11.7282,11.8142,11.4246,11.4533,3214575,0
+STM.US,D,20070816,000000,11.5095,11.6003,11.2047,11.4818,4448659,0
+STM.US,D,20070817,000000,11.7282,11.8219,11.5039,11.6737,4363372,0
+STM.US,D,20070820,000000,11.736,11.7577,11.6003,11.7081,2342576,0
+STM.US,D,20070821,000000,11.736,11.8486,11.717,11.7797,1767753,0
+STM.US,D,20070822,000000,11.8764,11.9337,11.8142,11.9269,1691655,0
+STM.US,D,20070823,000000,11.9546,11.9633,11.7712,11.8486,1450214,0
+STM.US,D,20070824,000000,11.9488,12.0912,11.9337,12.0912,1016268,0
+STM.US,D,20070827,000000,11.9995,12.0062,11.8898,11.8898,1100567,0
+STM.US,D,20070828,000000,11.8696,11.8764,11.4101,11.537,2394345,0
+STM.US,D,20070829,000000,11.7943,11.9404,11.7416,11.9337,1427865,0
+STM.US,D,20070830,000000,11.9488,12.2249,11.9269,12.1027,2043995,0
+STM.US,D,20070831,000000,12.4295,12.4495,12.2623,12.307,1239323,0
+STM.US,D,20070904,000000,12.3242,12.6349,12.307,12.54,2207073,0
+STM.US,D,20070905,000000,12.3597,12.4353,12.2937,12.3873,2622352,0
+STM.US,D,20070906,000000,12.4973,12.6349,12.396,12.5689,1884302,0
+STM.US,D,20070907,000000,12.4419,12.4619,12.2089,12.2816,2059267,0
+STM.US,D,20070910,000000,12.4419,12.4706,12.161,12.2937,1582465,0
+STM.US,D,20070911,000000,12.2747,12.3597,12.2011,12.2816,1071289,0
+STM.US,D,20070912,000000,12.1094,12.2546,12.0692,12.1314,1686704,0
+STM.US,D,20070913,000000,11.8764,11.8832,11.7943,11.8075,2034655,0
+STM.US,D,20070914,000000,11.7014,11.836,11.6737,11.8009,1111460,0
+STM.US,D,20070917,000000,11.587,11.6076,11.3473,11.4246,2815101,0
+STM.US,D,20070918,000000,11.6076,11.9116,11.537,11.8764,3136779,0
+STM.US,D,20070919,000000,11.7218,11.8295,11.651,11.6889,2049508,0
+STM.US,D,20070920,000000,11.7625,11.7943,11.7081,11.736,1492226,0
+STM.US,D,20070921,000000,11.6889,11.6947,11.5524,11.5524,1609619,0
+STM.US,D,20070924,000000,11.651,11.7577,11.6299,11.6947,2713438,0
+STM.US,D,20070925,000000,11.6385,11.7943,11.6144,11.7712,1446258,0
+STM.US,D,20070926,000000,11.7625,11.7876,11.6737,11.6737,2241729,0
+STM.US,D,20070927,000000,11.7218,11.7577,11.6812,11.7081,1359969,0
+STM.US,D,20070928,000000,11.8898,11.9182,11.7712,11.8419,1193778,0
+STM.US,D,20071001,000000,11.8142,11.9995,11.8075,11.9995,2421497,0
+STM.US,D,20071002,000000,11.9488,12.0111,11.6385,11.7876,2078505,0
+STM.US,D,20071003,000000,11.587,11.6144,11.4313,11.5039,2128008,0
+STM.US,D,20071004,000000,11.4961,11.5152,11.4101,11.5095,2128572,0
+STM.US,D,20071005,000000,11.4397,11.6003,11.4246,11.537,2186277,0
+STM.US,D,20071008,000000,11.4598,11.4818,11.3949,11.4682,1204522,0
+STM.US,D,20071009,000000,11.6597,11.7218,11.587,11.717,1911743,0
+STM.US,D,20071010,000000,11.7625,11.8075,11.651,11.7797,1827090,0
+STM.US,D,20071011,000000,11.9269,11.9546,11.6671,11.736,2016551,0
+STM.US,D,20071012,000000,11.736,11.8564,11.717,11.8009,1647102,0
+STM.US,D,20071015,000000,11.8419,11.8628,11.6299,11.7014,1275248,0
+STM.US,D,20071016,000000,11.5668,11.6462,11.537,11.5935,1127863,0
+STM.US,D,20071017,000000,11.8898,11.904,11.651,11.7876,1651064,0
+STM.US,D,20071018,000000,11.6889,11.7218,11.5726,11.7014,1176661,0
+STM.US,D,20071019,000000,11.587,11.6003,11.306,11.3251,1939464,0
+STM.US,D,20071022,000000,11.1913,11.3317,11.113,11.2563,1931969,0
+STM.US,D,20071023,000000,11.4169,11.6076,11.3624,11.6003,2899720,0
+STM.US,D,20071024,000000,12.0474,12.2747,11.9488,12.2623,7305385,0
+STM.US,D,20071025,000000,12.2089,12.2382,12.0531,12.1389,2949082,0
+STM.US,D,20071026,000000,12.1947,12.2011,12.0769,12.161,1734517,0
+STM.US,D,20071029,000000,12.1524,12.2173,12.1171,12.1811,1233524,0
+STM.US,D,20071030,000000,12.0062,12.1248,11.9633,12.0769,1503540,0
+STM.US,D,20071031,000000,12.0167,12.1094,11.9546,12.097,3652056,0
+STM.US,D,20071101,000000,11.8219,11.9404,11.7416,11.8009,2325603,0
+STM.US,D,20071102,000000,11.9794,12.0167,11.8898,12.0167,1505660,0
+STM.US,D,20071105,000000,12.0167,12.1947,12.0062,12.1314,2510547,0
+STM.US,D,20071106,000000,12.1389,12.161,12.0062,12.1314,1800497,0
+STM.US,D,20071107,000000,12.0245,12.1314,11.8295,11.8295,1718813,0
+STM.US,D,20071108,000000,12.0531,12.1094,11.7625,11.9337,4274036,0
+STM.US,D,20071109,000000,11.7876,11.836,11.651,11.7282,2264926,0
+STM.US,D,20071112,000000,11.8142,11.8696,11.5935,11.651,1894202,0
+STM.US,D,20071113,000000,11.8295,11.9633,11.7943,11.9488,1454239,0
+STM.US,D,20071114,000000,11.9995,12.0167,11.7943,11.8075,1140613,0
+STM.US,D,20071115,000000,11.7577,11.8142,11.6076,11.6947,2265269,0
+STM.US,D,20071116,000000,11.7282,11.7282,11.5039,11.6812,1906679,0
+STM.US,D,20071119,000000,11.3824,11.4313,11.1838,11.2191,3397408,0
+STM.US,D,20071120,000000,11.178,11.2429,10.8533,11.0509,4377183,0
+STM.US,D,20071121,000000,10.7884,10.8533,10.6038,10.6974,2793207,0
+STM.US,D,20071123,000000,10.7413,10.7884,10.6974,10.7413,578264,0
+STM.US,D,20071126,000000,10.8109,10.8591,10.5417,10.5638,1431504,0
+STM.US,D,20071127,000000,10.7119,10.8235,10.6745,10.7968,1459375,0
+STM.US,D,20071128,000000,10.8177,11.0587,10.7968,10.9801,2504517,0
+STM.US,D,20071129,000000,10.8389,10.9801,10.8313,10.8742,2573173,0
+STM.US,D,20071130,000000,11.0223,11.0223,10.7206,10.7613,1094722,0
+STM.US,D,20071203,000000,10.9009,10.9087,10.7413,10.7672,2001661,0
+STM.US,D,20071204,000000,10.6821,10.7613,10.6535,10.6889,3528675,0
+STM.US,D,20071205,000000,10.9716,11.0509,10.9277,10.9801,1847038,0
+STM.US,D,20071206,000000,10.9592,11.0661,10.895,11.0423,920769,0
+STM.US,D,20071207,000000,11.1082,11.1263,10.9965,11.0365,1029585,0
+STM.US,D,20071210,000000,11.03,11.1082,10.9965,11.0166,1617213,0
+STM.US,D,20071211,000000,10.9154,11.0166,10.7326,10.8034,3054410,0
+STM.US,D,20071212,000000,11.1263,11.1559,10.8874,10.9879,1680751,0
+STM.US,D,20071213,000000,10.8818,10.9154,10.6889,10.8235,1430307,0
+STM.US,D,20071214,000000,10.6182,10.6602,10.4837,10.5199,3050194,0
+STM.US,D,20071217,000000,10.3727,10.4186,10.2657,10.3153,2727424,0
+STM.US,D,20071218,000000,10.4404,10.4404,10.2161,10.345,1849982,0
+STM.US,D,20071219,000000,10.3727,10.406,10.2599,10.3295,1249238,0
+STM.US,D,20071220,000000,10.302,10.3087,10.1815,10.2887,1775606,0
+STM.US,D,20071221,000000,10.2512,10.323,10.1881,10.2512,2400563,0
+STM.US,D,20071224,000000,10.4837,10.5904,10.1376,10.323,1154624,0
+STM.US,D,20071226,000000,10.2741,10.3153,10.1682,10.2599,1255090,0
+STM.US,D,20071227,000000,10.1815,10.2093,10.1166,10.1376,1225453,0
+STM.US,D,20071228,000000,10.2512,10.302,10.1463,10.1749,2175289,0
+STM.US,D,20071231,000000,10.1166,10.2093,10.0555,10.1099,1225455,0
+STM.US,D,20080102,000000,10.1301,10.1463,9.89882,9.94643,2255090,0
+STM.US,D,20080103,000000,9.86161,9.92673,9.79285,9.83968,1982312,0
+STM.US,D,20080104,000000,9.59497,9.59497,9.29796,9.35047,2283448,0
+STM.US,D,20080107,000000,9.33805,9.34284,9.1537,9.27214,1880408,0
+STM.US,D,20080108,000000,9.30464,9.42023,9.09065,9.09065,2032735,0
+STM.US,D,20080109,000000,8.97956,9.04786,8.87189,9.03492,2255863,0
+STM.US,D,20080110,000000,8.78706,9.00734,8.74502,8.9656,2743571,0
+STM.US,D,20080111,000000,8.66689,8.70979,8.5271,8.5549,2748517,0
+STM.US,D,20080114,000000,9.03975,9.12027,8.9933,9.10499,3004955,0
+STM.US,D,20080115,000000,8.8034,8.83808,8.63956,8.68857,2499508,0
+STM.US,D,20080116,000000,8.5746,8.73002,8.45565,8.62713,5725152,0
+STM.US,D,20080117,000000,8.83808,8.91678,8.5746,8.60517,3083052,0
+STM.US,D,20080118,000000,8.74502,8.77989,8.59695,8.65256,3030982,0
+STM.US,D,20080122,000000,8.12302,8.56821,8.12302,8.49158,3993457,0
+STM.US,D,20080123,000000,8.17317,8.60517,8.07362,8.56821,5160098,0
+STM.US,D,20080124,000000,8.67509,8.93866,8.62713,8.93015,4862384,0
+STM.US,D,20080125,000000,8.97956,8.97956,8.61881,8.66097,2658142,0
+STM.US,D,20080128,000000,8.65256,8.77989,8.58977,8.74502,2235928,0
+STM.US,D,20080129,000000,8.82383,8.86368,8.71789,8.83808,2207926,0
+STM.US,D,20080130,000000,8.81744,8.99969,8.71789,8.84895,3557291,0
+STM.US,D,20080131,000000,8.61881,8.83808,8.58977,8.77989,4313797,0
+STM.US,D,20080201,000000,8.85736,9.03975,8.76711,9.00734,4187556,0
+STM.US,D,20080204,000000,9.01595,9.10499,8.97956,9.01595,2978957,0
+STM.US,D,20080205,000000,8.66689,8.6812,8.47142,8.50378,2348723,0
+STM.US,D,20080206,000000,8.5271,8.66689,8.43427,8.47142,1989881,0
+STM.US,D,20080207,000000,8.26346,8.35621,8.16544,8.25744,5183796,0
+STM.US,D,20080208,000000,8.10316,8.20832,8.06608,8.1512,3668572,0
+STM.US,D,20080211,000000,8.11585,8.20832,8.05175,8.17317,4501427,0
+STM.US,D,20080212,000000,8.34148,8.39997,8.25744,8.30139,1956202,0
+STM.US,D,20080213,000000,8.56821,8.73002,8.49672,8.67509,7935818,0
+STM.US,D,20080214,000000,8.84895,8.88706,8.68857,8.71789,6256148,0
+STM.US,D,20080215,000000,8.63956,8.63956,8.47142,8.56102,3726924,0
+STM.US,D,20080219,000000,8.80999,8.83148,8.58272,8.60517,4482329,0
+STM.US,D,20080220,000000,8.5549,8.76711,8.51889,8.71789,3204534,0
+STM.US,D,20080221,000000,8.83148,8.87189,8.67509,8.69583,3058441,0
+STM.US,D,20080222,000000,8.69583,8.71789,8.50378,8.70979,2568198,0
+STM.US,D,20080225,000000,8.63956,8.73002,8.56821,8.7262,2321369,0
+STM.US,D,20080226,000000,8.73002,8.94506,8.70979,8.87942,3376214,0
+STM.US,D,20080227,000000,9.09638,9.17088,9.0234,9.09638,5424996,0
+STM.US,D,20080228,000000,8.91678,8.93866,8.79469,8.81744,4984590,0
+STM.US,D,20080229,000000,8.56102,8.59695,8.46357,8.47657,4297256,0
+STM.US,D,20080303,000000,8.41907,8.41907,8.27111,8.34148,3193882,0
+STM.US,D,20080304,000000,8.01011,8.1383,7.94018,8.11585,6323341,0
+STM.US,D,20080305,000000,8.1383,8.23681,8.07362,8.16544,2899817,0
+STM.US,D,20080306,000000,7.98182,8.01755,7.81189,7.81189,2463343,0
+STM.US,D,20080307,000000,7.6917,7.84054,7.62138,7.70633,3849271,0
+STM.US,D,20080310,000000,7.74176,7.74176,7.53665,7.55796,3965072,0
+STM.US,D,20080311,000000,7.72027,7.7558,7.55796,7.7558,5569978,0
+STM.US,D,20080312,000000,7.7134,7.79153,7.664,7.664,3105089,0
+STM.US,D,20080313,000000,7.45192,7.6917,7.43052,7.62843,3341337,0
+STM.US,D,20080314,000000,7.62843,7.65674,7.36673,7.41648,4300716,0
+STM.US,D,20080317,000000,7.27483,7.35276,7.11948,7.15472,9650500,0
+STM.US,D,20080318,000000,7.23946,7.38095,7.19725,7.38095,9787586,0
+STM.US,D,20080319,000000,6.9992,7.13361,6.98506,6.98506,13459360,0
+STM.US,D,20080320,000000,7.12653,7.25387,7.06295,7.23276,3822222,0
+STM.US,D,20080324,000000,7.21118,7.49423,7.19725,7.47304,5455969,0
+STM.US,D,20080325,000000,7.51544,7.6424,7.43052,7.62138,3665094,0
+STM.US,D,20080326,000000,7.51544,7.55796,7.44486,7.50121,4033850,0
+STM.US,D,20080327,000000,7.47304,7.48716,7.32447,7.32447,3886161,0
+STM.US,D,20080328,000000,7.4375,7.45881,7.30318,7.32447,3321286,0
+STM.US,D,20080331,000000,7.56495,7.62843,7.43052,7.53665,4302629,0
+STM.US,D,20080401,000000,7.6852,7.90454,7.6424,7.89682,4176137,0
+STM.US,D,20080402,000000,8.12302,8.28553,8.03923,8.21626,5360263,0
+STM.US,D,20080403,000000,7.91095,8.04488,7.86978,8.01011,5415850,0
+STM.US,D,20080404,000000,8.00379,8.1512,7.92575,8.08128,4038125,0
+STM.US,D,20080407,000000,8.1512,8.18005,8.06608,8.11585,5530279,0
+STM.US,D,20080408,000000,7.86978,8.00379,7.85458,7.94018,3512519,0
+STM.US,D,20080409,000000,7.92575,7.95452,7.848,7.94018,3014230,0
+STM.US,D,20080410,000000,7.76297,7.99596,7.6852,7.85458,6580407,0
+STM.US,D,20080411,000000,7.7134,7.72027,7.45881,7.46607,4393824,0
+STM.US,D,20080414,000000,7.52967,7.62138,7.48716,7.53665,2806772,0
+STM.US,D,20080415,000000,7.48716,7.48716,7.3456,7.42347,2402815,0
+STM.US,D,20080416,000000,7.63572,7.87543,7.63572,7.86978,2602925,0
+STM.US,D,20080417,000000,7.60687,7.73442,7.58624,7.69924,2715783,0
+STM.US,D,20080418,000000,7.72027,7.8267,7.69924,7.78399,2189640,0
+STM.US,D,20080421,000000,7.76297,7.83326,7.72754,7.81189,1422397,0
+STM.US,D,20080422,000000,7.73442,7.76995,7.64977,7.69924,2433609,0
+STM.US,D,20080423,000000,7.67126,7.96741,7.64977,7.90454,4540192,0
+STM.US,D,20080424,000000,7.83326,7.94018,7.76995,7.89013,2738490,0
+STM.US,D,20080425,000000,8.23001,8.26346,8.12302,8.20078,4605780,0
+STM.US,D,20080428,000000,8.14432,8.16544,8.10316,8.15858,2378248,0
+STM.US,D,20080429,000000,8.40703,8.43427,8.27111,8.37906,5900024,0
+STM.US,D,20080430,000000,8.28553,8.32135,8.13086,8.14432,4643704,0
+STM.US,D,20080501,000000,8.08128,8.37906,8.06608,8.35621,3450935,0
+STM.US,D,20080502,000000,8.44123,8.53427,8.39997,8.51889,5232799,0
+STM.US,D,20080505,000000,8.41209,8.49158,8.37082,8.44849,3053354,0
+STM.US,D,20080506,000000,8.63956,8.76067,8.5746,8.75324,3541976,0
+STM.US,D,20080507,000000,8.92242,8.97208,8.75324,8.82383,5733797,0
+STM.US,D,20080508,000000,8.87942,8.91678,8.79469,8.87189,3547513,0
+STM.US,D,20080509,000000,8.7262,8.82383,8.70979,8.77426,2663766,0
+STM.US,D,20080512,000000,8.80999,8.89549,8.7262,8.87189,2265601,0
+STM.US,D,20080513,000000,8.83808,9.0234,8.80999,8.99969,4579326,0
+STM.US,D,20080514,000000,8.9933,9.16229,8.9656,9.07412,5431267,0
+STM.US,D,20080515,000000,9.04786,9.20145,9.04786,9.17853,4070841,0
+STM.US,D,20080516,000000,9.48234,9.58735,9.35717,9.58735,4608551,0
+STM.US,D,20080519,000000,9.31897,9.46607,9.29796,9.32662,6262164,0
+STM.US,D,20080520,000000,9.14797,9.16229,8.99969,9.03975,11550825,0
+STM.US,D,20080521,000000,8.9656,9.05456,8.83148,8.84427,4055006,0
+STM.US,D,20080522,000000,9.13269,9.19477,9.07412,9.14797,3765040,0
+STM.US,D,20080523,000000,9.03975,9.07412,8.93866,8.97956,1786233,0
+STM.US,D,20080527,000000,8.87189,9.09065,8.87189,9.02911,2233901,0
+STM.US,D,20080528,000000,9.25114,9.25686,9.09065,9.22917,2319171,0
+STM.US,D,20080529,000000,9.0234,9.17088,9.00734,9.12027,3659035,0
+STM.US,D,20080530,000000,9.28552,9.29222,9.19477,9.21579,3125650,0
+STM.US,D,20080602,000000,8.93015,8.93015,8.79469,8.83148,2138282,0
+STM.US,D,20080603,000000,8.94506,9.02911,8.87942,8.93015,4930170,0
+STM.US,D,20080604,000000,8.84895,9.06056,8.84427,9.00734,4586426,0
+STM.US,D,20080605,000000,9.06743,9.09065,8.90274,9.06056,3622289,0
+STM.US,D,20080606,000000,8.84895,8.86368,8.65256,8.65256,2855137,0
+STM.US,D,20080609,000000,8.68857,8.70318,8.45565,8.54765,2223638,0
+STM.US,D,20080610,000000,8.32135,8.47657,8.32135,8.39997,3253206,0
+STM.US,D,20080611,000000,8.42652,8.43427,8.22228,8.23001,6107569,0
+STM.US,D,20080612,000000,7.9184,8.1383,7.90454,8.04488,3872012,0
+STM.US,D,20080613,000000,8.0253,8.15858,8.01011,8.15858,2172450,0
+STM.US,D,20080616,000000,8.19361,8.32135,8.18005,8.29346,3818289,0
+STM.US,D,20080617,000000,8.45565,8.47657,8.33644,8.37082,2549837,0
+STM.US,D,20080618,000000,8.20078,8.21626,8.05931,8.08128,3203468,0
+STM.US,D,20080619,000000,7.94018,8.11003,7.848,8.05931,4646818,0
+STM.US,D,20080620,000000,7.7134,7.72754,7.57209,7.62843,3269555,0
+STM.US,D,20080623,000000,7.67794,7.70633,7.56495,7.60028,1583783,0
+STM.US,D,20080624,000000,7.55796,7.67794,7.45881,7.59341,3003785,0
+STM.US,D,20080625,000000,7.76297,7.848,7.74176,7.77682,2300164,0
+STM.US,D,20080626,000000,7.56495,7.59341,7.42347,7.4375,2345429,0
+STM.US,D,20080627,000000,7.50121,7.55796,7.39546,7.50121,3762606,0
+STM.US,D,20080630,000000,7.36673,7.41648,7.30318,7.30318,2811690,0
+STM.US,D,20080701,000000,7.20433,7.2962,7.12653,7.27483,4223170,0
+STM.US,D,20080702,000000,7.38095,7.40914,7.16181,7.18319,4064770,0
+STM.US,D,20080703,000000,7.2962,7.2962,7.12653,7.18319,2787403,0
+STM.US,D,20080707,000000,7.2962,7.38095,7.2257,7.28914,4541346,0
+STM.US,D,20080708,000000,7.2257,7.28216,7.11948,7.27483,3480543,0
+STM.US,D,20080709,000000,7.45881,7.47304,7.28216,7.28914,3675088,0
+STM.US,D,20080710,000000,7.36673,7.40914,7.28216,7.40196,3387071,0
+STM.US,D,20080711,000000,7.16181,7.30318,7.08433,7.17632,4313308,0
+STM.US,D,20080714,000000,7.28914,7.30318,7.14775,7.19725,3678776,0
+STM.US,D,20080715,000000,7.2257,7.36673,7.11249,7.23946,6222274,0
+STM.US,D,20080716,000000,7.27483,7.52243,7.23276,7.50121,3183568,0
+STM.US,D,20080717,000000,7.87543,8.0253,7.8267,8.0253,7129975,0
+STM.US,D,20080718,000000,8.15858,8.18682,8.03245,8.11585,6057117,0
+STM.US,D,20080721,000000,8.20832,8.22228,8.0253,8.05931,5175851,0
+STM.US,D,20080722,000000,7.52967,7.63572,7.43052,7.52243,7424560,0
+STM.US,D,20080723,000000,7.848,8.05175,7.81189,8.01755,7064617,0
+STM.US,D,20080724,000000,7.96741,7.96741,7.72754,7.76297,5691256,0
+STM.US,D,20080725,000000,7.95452,8.05931,7.90454,8.01011,2810565,0
+STM.US,D,20080728,000000,7.97448,8.00379,7.79153,7.81923,2430862,0
+STM.US,D,20080729,000000,7.69924,7.9184,7.6852,7.91095,1998351,0
+STM.US,D,20080730,000000,7.90454,7.95994,7.81923,7.89682,2334617,0
+STM.US,D,20080731,000000,7.78399,7.9184,7.77682,7.81923,1747680,0
+STM.US,D,20080801,000000,7.97448,7.98182,7.77682,7.83326,3627002,0
+STM.US,D,20080804,000000,7.95452,7.98852,7.89682,7.9184,2457628,0
+STM.US,D,20080805,000000,8.14432,8.29346,8.13086,8.29346,2169909,0
+STM.US,D,20080806,000000,8.32135,8.46357,8.25744,8.42652,3261774,0
+STM.US,D,20080807,000000,8.63956,8.73002,8.58977,8.60517,3276157,0
+STM.US,D,20080808,000000,8.54249,8.78706,8.5119,8.75324,3006106,0
+STM.US,D,20080811,000000,8.70979,8.87189,8.70318,8.81744,2516493,0
+STM.US,D,20080812,000000,8.88706,9.00734,8.82383,8.97956,4081494,0
+STM.US,D,20080813,000000,8.75324,8.87189,8.70979,8.81744,6424785,0
+STM.US,D,20080814,000000,8.56821,8.84895,8.5549,8.79469,3652691,0
+STM.US,D,20080815,000000,8.84427,8.94506,8.79469,8.93866,3121899,0
+STM.US,D,20080818,000000,8.80999,8.82383,8.58272,8.66689,2396757,0
+STM.US,D,20080819,000000,8.47142,8.5271,8.393,8.41209,2042556,0
+STM.US,D,20080820,000000,8.65256,8.6812,8.56821,8.62713,4281055,0
+STM.US,D,20080821,000000,8.75324,8.87189,8.71789,8.82383,2866224,0
+STM.US,D,20080822,000000,8.83808,8.89549,8.8034,8.89549,1596527,0
+STM.US,D,20080825,000000,8.93866,9.0234,8.87189,8.88706,2455601,0
+STM.US,D,20080826,000000,9.09638,9.22343,9.06743,9.12027,3282999,0
+STM.US,D,20080827,000000,9.17088,9.30464,9.13937,9.25114,3942842,0
+STM.US,D,20080828,000000,9.44124,9.49378,9.41355,9.47372,2453386,0
+STM.US,D,20080829,000000,9.34284,9.44124,9.22917,9.27214,2381941,0
+STM.US,D,20080902,000000,9.71548,9.71548,9.38677,9.39443,3085132,0
+STM.US,D,20080903,000000,9.41355,9.44124,9.17853,9.24253,6082483,0
+STM.US,D,20080904,000000,8.94506,8.99969,8.56102,8.58977,7197155,0
+STM.US,D,20080905,000000,8.26346,8.45565,8.18682,8.41209,7597285,0
+STM.US,D,20080908,000000,8.56102,8.5746,8.20832,8.33644,4543579,0
+STM.US,D,20080909,000000,8.27855,8.40703,8.11585,8.12302,4940175,0
+STM.US,D,20080910,000000,8.47142,8.47142,8.26346,8.30139,6652920,0
+STM.US,D,20080911,000000,8.31523,8.58272,8.26346,8.58272,4610955,0
+STM.US,D,20080912,000000,8.54249,8.63956,8.46357,8.63209,3170912,0
+STM.US,D,20080915,000000,8.6812,8.77989,8.61136,8.64521,4628119,0
+STM.US,D,20080916,000000,8.41907,8.69583,8.35621,8.64521,5127788,0
+STM.US,D,20080917,000000,8.49158,8.54765,8.19361,8.34838,6325885,0
+STM.US,D,20080918,000000,8.47657,8.75324,8.32135,8.63956,7615008,0
+STM.US,D,20080919,000000,8.74502,8.87189,8.66097,8.77426,3760989,0
+STM.US,D,20080922,000000,8.58977,8.58977,8.20832,8.23681,3091873,0
+STM.US,D,20080923,000000,8.00379,8.08128,7.76995,7.81923,3239672,0
+STM.US,D,20080924,000000,7.87543,7.87543,7.6424,7.6917,3200425,0
+STM.US,D,20080925,000000,7.86978,7.95452,7.81189,7.87543,2030921,0
+STM.US,D,20080926,000000,7.47992,7.64977,7.43052,7.62843,4679464,0
+STM.US,D,20080929,000000,7.38832,7.42347,6.89336,6.96396,3578892,0
+STM.US,D,20080930,000000,6.9992,7.21118,6.94274,7.19725,2926366,0
+STM.US,D,20081001,000000,7.06295,7.3456,7.0484,7.23946,3956812,0
+STM.US,D,20081002,000000,7.38095,7.39546,7.08433,7.08433,2627265,0
+STM.US,D,20081003,000000,6.96396,7.28216,6.9569,7.28216,5478496,0
+STM.US,D,20081006,000000,6.70258,6.73058,6.29228,6.60352,6410235,0
+STM.US,D,20081007,000000,6.82227,6.82962,6.36309,6.36309,4236215,0
+STM.US,D,20081008,000000,6.4478,6.70948,6.24261,6.3987,6802817,0
+STM.US,D,20081009,000000,6.78713,6.80117,6.19342,6.20049,4594106,0
+STM.US,D,20081010,000000,6.20049,6.51831,5.97425,6.27835,5151538,0
+STM.US,D,20081013,000000,6.65272,7.01336,6.58928,7.00637,3094342,0
+STM.US,D,20081014,000000,6.96396,6.99204,6.46215,6.57515,3603608,0
+STM.US,D,20081015,000000,6.20049,6.21453,5.57809,5.57809,4983118,0
+STM.US,D,20081016,000000,5.64182,5.96002,5.37328,5.91752,4918105,0
+STM.US,D,20081017,000000,5.71996,6.13685,5.7128,5.88905,3912627,0
+STM.US,D,20081020,000000,6.03779,6.32754,5.99556,6.32028,2565090,0
+STM.US,D,20081021,000000,5.89621,6.01686,5.79716,5.80469,4503361,0
+STM.US,D,20081022,000000,5.82553,5.86783,5.47943,5.62778,4214163,0
+STM.US,D,20081023,000000,5.59223,5.79056,5.45793,5.70534,4838573,0
+STM.US,D,20081024,000000,5.24583,5.69828,5.24583,5.56377,5802681,0
+STM.US,D,20081027,000000,5.30239,5.59223,5.24583,5.37328,4110623,0
+STM.US,D,20081028,000000,5.67717,6.12987,5.39418,6.12253,4332201,0
+STM.US,D,20081029,000000,5.9456,6.1084,5.87512,5.92449,4035783,0
+STM.US,D,20081030,000000,5.97425,5.99556,5.57809,5.85398,3526866,0
+STM.US,D,20081031,000000,5.59223,5.90366,5.53567,5.83965,3706153,0
+STM.US,D,20081103,000000,6.00235,6.0592,5.91752,5.95275,1507888,0
+STM.US,D,20081104,000000,6.20049,6.41227,6.12987,6.37702,1713818,0
+STM.US,D,20081105,000000,6.30652,6.44072,6.06636,6.09443,2052914,0
+STM.US,D,20081106,000000,6.0592,6.11593,5.61374,5.64182,2336311,0
+STM.US,D,20081107,000000,5.83965,5.9672,5.76191,5.9456,1816165,0
+STM.US,D,20081110,000000,5.99556,6.00951,5.64182,5.69121,2507130,0
+STM.US,D,20081111,000000,5.61374,5.67021,5.47217,5.55709,1559269,0
+STM.US,D,20081112,000000,5.45093,5.54991,5.35905,5.39418,1924990,0
+STM.US,D,20081113,000000,5.2531,5.75494,5.08326,5.72675,3150168,0
+STM.US,D,20081114,000000,5.40147,5.5287,5.24583,5.30239,2611177,0
+STM.US,D,20081117,000000,5.2531,5.33803,5.12577,5.14678,2561856,0
+STM.US,D,20081118,000000,4.99174,5.06215,4.78626,4.95591,4586099,0
+STM.US,D,20081119,000000,4.9348,4.98459,4.61706,4.63101,2329304,0
+STM.US,D,20081120,000000,4.57427,4.8218,4.44006,4.48218,3362704,0
+STM.US,D,20081121,000000,4.65183,4.68748,4.39744,4.65183,4190344,0
+STM.US,D,20081124,000000,4.74412,4.97013,4.68013,4.89247,3024999,0
+STM.US,D,20081125,000000,5.04091,5.04091,4.67286,4.86403,2915921,0
+STM.US,D,20081126,000000,4.82867,5.09031,4.81463,5.0692,2375415,0
+STM.US,D,20081128,000000,4.60235,4.70133,4.58134,4.67286,1688532,0
+STM.US,D,20081201,000000,4.46813,4.47502,4.28445,4.31282,3002847,0
+STM.US,D,20081202,000000,4.42563,4.46116,4.28445,4.4328,2929071,0
+STM.US,D,20081203,000000,4.39047,4.65183,4.36247,4.63101,2572190,0
+STM.US,D,20081204,000000,4.37614,4.4964,4.24211,4.31997,2786909,0
+STM.US,D,20081205,000000,4.34061,4.45419,4.17104,4.44006,2892205,0
+STM.US,D,20081208,000000,4.50348,4.58862,4.46813,4.53195,1497072,0
+STM.US,D,20081209,000000,4.48218,4.68013,4.45419,4.59538,4003656,0
+STM.US,D,20081210,000000,4.67286,4.77211,4.64523,4.73686,2091656,0
+STM.US,D,20081211,000000,4.659,4.76533,4.60235,4.63101,1725836,0
+STM.US,D,20081212,000000,4.53195,4.74412,4.51083,4.71585,3280389,0
+STM.US,D,20081215,000000,4.79325,4.8005,4.67286,4.78626,1733147,0
+STM.US,D,20081216,000000,4.84998,5.13981,4.8218,5.13981,2421893,0
+STM.US,D,20081217,000000,4.88522,4.99861,4.85695,4.92763,3003297,0
+STM.US,D,20081218,000000,4.91407,4.92085,4.70879,4.77211,2126330,0
+STM.US,D,20081219,000000,4.70133,4.72282,4.59538,4.64523,2565371,0
+STM.US,D,20081222,000000,4.72961,4.72961,4.47502,4.53911,2398687,0
+STM.US,D,20081223,000000,4.6095,4.62375,4.51791,4.5672,1445939,0
+STM.US,D,20081224,000000,4.39047,4.63101,4.39047,4.61706,461086,0
+STM.US,D,20081226,000000,4.63101,4.659,4.58862,4.63817,562684,0
+STM.US,D,20081229,000000,4.659,4.67286,4.51083,4.56003,1072825,0
+STM.US,D,20081230,000000,4.56003,4.65183,4.54617,4.64523,1011117,0
+STM.US,D,20081231,000000,4.58134,4.75798,4.58134,4.70133,1397903,0
+STM.US,D,20090102,000000,4.56003,4.80783,4.56003,4.80783,2130716,0
+STM.US,D,20090105,000000,4.72282,4.8005,4.68013,4.77211,960456,0
+STM.US,D,20090106,000000,4.87805,4.99861,4.8005,4.97013,2118558,0
+STM.US,D,20090107,000000,4.97712,5.05506,4.90681,4.9629,1616843,0
+STM.US,D,20090108,000000,4.86403,4.89962,4.78626,4.87805,1863787,0
+STM.US,D,20090109,000000,4.76533,4.78626,4.61706,4.62375,1940351,0
+STM.US,D,20090112,000000,4.46116,4.48933,4.36247,4.39047,2638232,0
+STM.US,D,20090113,000000,4.27032,4.37614,4.27032,4.36917,2202823,0
+STM.US,D,20090114,000000,4.17821,4.19951,4.10042,4.15746,2250637,0
+STM.US,D,20090115,000000,4.15746,4.17821,3.9945,4.12173,2819340,0
+STM.US,D,20090116,000000,4.15002,4.15002,3.93815,4.07235,2800157,0
+STM.US,D,20090120,000000,3.93815,3.94512,3.7825,3.7825,2188828,0
+STM.US,D,20090121,000000,3.9238,4.02278,3.8321,4.00873,2882290,0
+STM.US,D,20090122,000000,3.76838,3.85311,3.69749,3.81786,3151205,0
+STM.US,D,20090123,000000,3.60559,3.81069,3.59157,3.77554,3525753,0
+STM.US,D,20090126,000000,3.80373,3.98027,3.77554,3.88149,3757815,0
+STM.US,D,20090127,000000,3.97318,4.04387,3.93815,3.98027,3039185,0
+STM.US,D,20090128,000000,4.02993,4.0371,3.85311,3.87415,3930540,0
+STM.US,D,20090129,000000,3.74708,3.75425,3.65506,3.6694,2023204,0
+STM.US,D,20090130,000000,3.76111,3.76838,3.64102,3.65506,2757627,0
+STM.US,D,20090202,000000,3.59157,3.65506,3.57054,3.61964,1776013,0
+STM.US,D,20090203,000000,3.6694,3.78968,3.63406,3.76838,2197169,0
+STM.US,D,20090204,000000,3.70466,3.79685,3.62689,3.64838,2654684,0
+STM.US,D,20090205,000000,3.65506,3.82503,3.5989,3.76838,2794217,0
+STM.US,D,20090206,000000,3.96623,4.09337,3.93077,4.05112,1979222,0
+STM.US,D,20090209,000000,4.15002,4.15746,4.07235,4.12173,1541429,0
+STM.US,D,20090210,000000,4.0371,4.10042,3.8321,3.85311,3207023,0
+STM.US,D,20090211,000000,3.9238,3.94512,3.80373,3.86737,2253136,0
+STM.US,D,20090212,000000,3.72606,3.85311,3.6907,3.84614,1992495,0
+STM.US,D,20090213,000000,3.98714,4.0371,3.94512,3.96623,1637742,0
+STM.US,D,20090217,000000,3.77554,3.83906,3.71899,3.76838,2491359,0
+STM.US,D,20090218,000000,3.73266,3.73266,3.57751,3.60559,2025820,0
+STM.US,D,20090219,000000,3.64838,3.64838,3.46421,3.47834,2290031,0
+STM.US,D,20090220,000000,3.36552,3.46421,3.35847,3.40803,1911615,0
+STM.US,D,20090223,000000,3.34384,3.34384,3.11761,3.14647,1889564,0
+STM.US,D,20090224,000000,3.18851,3.33018,3.1673,3.30879,1677082,0
+STM.US,D,20090225,000000,3.23103,3.30879,3.16051,3.2593,1783418,0
+STM.US,D,20090226,000000,3.24536,3.30163,3.15353,3.1673,1741571,0
+STM.US,D,20090227,000000,3.07561,3.17446,3.07561,3.14647,1591706,0
+STM.US,D,20090302,000000,3.02564,3.0543,2.92695,2.94807,1836785,0
+STM.US,D,20090303,000000,3.02564,3.02564,2.90575,2.94072,3946603,0
+STM.US,D,20090304,000000,2.93422,2.96946,2.89869,2.91997,5686618,0
+STM.US,D,20090305,000000,2.8208,2.84928,2.70789,2.75022,5219087,0
+STM.US,D,20090306,000000,2.78585,2.81364,2.63682,2.70789,4843108,0
+STM.US,D,20090309,000000,2.665,2.75022,2.665,2.67962,2924827,0
+STM.US,D,20090310,000000,2.84928,2.96946,2.84928,2.91997,2799945,0
+STM.US,D,20090311,000000,3.06843,3.07561,2.99085,3.02564,2832250,0
+STM.US,D,20090312,000000,2.96946,3.12506,2.96946,3.10358,2454661,0
+STM.US,D,20090313,000000,3.09662,3.14647,3.0047,3.06126,1457254,0
+STM.US,D,20090316,000000,3.18851,3.21698,3.11761,3.12506,3022017,0
+STM.US,D,20090317,000000,3.08276,3.20265,3.06126,3.18851,2611294,0
+STM.US,D,20090318,000000,3.15353,3.33687,3.15353,3.33687,3088621,0
+STM.US,D,20090319,000000,3.33018,3.35137,3.24536,3.24536,1184653,0
+STM.US,D,20090320,000000,3.11761,3.16051,3.04026,3.06126,1440404,0
+STM.US,D,20090323,000000,3.11065,3.18851,3.08973,3.17446,4432089,0
+STM.US,D,20090324,000000,3.11065,3.16051,3.08973,3.10358,1369775,0
+STM.US,D,20090325,000000,3.28022,3.3725,3.2593,3.33018,4397920,0
+STM.US,D,20090326,000000,3.5068,3.62689,3.46421,3.5989,3003839,0
+STM.US,D,20090327,000000,3.5989,3.5989,3.52811,3.55621,1737062,0
+STM.US,D,20090330,000000,3.40078,3.4217,3.31585,3.3725,1596550,0
+STM.US,D,20090331,000000,3.46421,3.57751,3.45036,3.5068,1711047,0
+STM.US,D,20090401,000000,3.52811,3.66205,3.51359,3.62689,3259943,0
+STM.US,D,20090402,000000,3.7825,3.89535,3.76111,3.8321,1942563,0
+STM.US,D,20090403,000000,3.95924,4.04387,3.90978,4.04387,2405325,0
+STM.US,D,20090406,000000,3.9238,3.94512,3.84614,3.9238,1796274,0
+STM.US,D,20090407,000000,3.7825,3.81069,3.72606,3.74001,1520489,0
+STM.US,D,20090408,000000,3.94512,4.05802,3.91683,4.02278,1858035,0
+STM.US,D,20090409,000000,4.19951,4.32665,4.17821,4.24211,2694080,0
+STM.US,D,20090413,000000,4.33352,4.33352,4.15002,4.30585,1295704,0
+STM.US,D,20090414,000000,4.27766,4.37614,4.25616,4.32665,1852323,0
+STM.US,D,20090415,000000,4.21393,4.34814,4.17821,4.34061,1223295,0
+STM.US,D,20090416,000000,4.47502,4.6095,4.45419,4.58134,2092866,0
+STM.US,D,20090417,000000,4.67286,4.76533,4.63101,4.74412,1911857,0
+STM.US,D,20090420,000000,4.44006,4.44711,4.15746,4.18573,2618567,0
+STM.US,D,20090421,000000,4.32665,4.52467,4.31997,4.50348,3371476,0
+STM.US,D,20090422,000000,4.44006,4.68748,4.4044,4.58862,2683346,0
+STM.US,D,20090423,000000,4.64523,4.72282,4.56003,4.70133,2693128,0
+STM.US,D,20090424,000000,4.65183,4.70133,4.59538,4.659,1827989,0
+STM.US,D,20090427,000000,4.64523,4.72961,4.58862,4.63817,1949189,0
+STM.US,D,20090428,000000,4.41855,4.53911,4.39744,4.47502,1901520,0
+STM.US,D,20090429,000000,4.58862,4.71585,4.58134,4.659,1095546,0
+STM.US,D,20090430,000000,4.69444,4.72961,4.60235,4.64523,3579258,0
+STM.US,D,20090501,000000,4.48933,4.65183,4.41855,4.60235,2016086,0
+STM.US,D,20090504,000000,4.86403,5.03366,4.8429,5.03366,1922195,0
+STM.US,D,20090505,000000,5.05506,5.0692,4.91407,4.94893,1303391,0
+STM.US,D,20090506,000000,5.13246,5.13981,4.95591,5.06215,2049786,0
+STM.US,D,20090507,000000,5.21031,5.23181,4.79325,4.84998,4419172,0
+STM.US,D,20090508,000000,4.85695,4.87805,4.70879,4.78626,2193533,0
+STM.US,D,20090511,000000,4.51791,4.59538,4.46813,4.54617,2426000,0
+STM.US,D,20090512,000000,4.62375,4.64523,4.42563,4.52467,3214393,0
+STM.US,D,20090513,000000,4.33352,4.34814,4.24211,4.25616,1288815,0
+STM.US,D,20090514,000000,4.29133,4.42563,4.28445,4.4044,1354610,0
+STM.US,D,20090515,000000,4.44711,4.53195,4.39744,4.42563,2091750,0
+STM.US,D,20090518,000000,4.70133,4.92085,4.68013,4.88522,3870323,0
+STM.US,D,20090519,000000,5.00569,5.13246,4.94893,5.06215,3037178,0
+STM.US,D,20090520,000000,5.0692,5.12577,4.95591,4.99174,2606961,0
+STM.US,D,20090521,000000,4.88522,4.91407,4.72282,4.78626,2645203,0
+STM.US,D,20090522,000000,4.87805,4.89247,4.80783,4.83613,2126846,0
+STM.US,D,20090526,000000,4.74412,4.97712,4.74412,4.94186,1692059,0
+STM.US,D,20090527,000000,4.9629,4.99174,4.87805,4.90681,2146798,0
+STM.US,D,20090528,000000,4.98459,5.01246,4.84998,4.97712,2045237,0
+STM.US,D,20090529,000000,5.18968,5.22475,5.11862,5.20324,3025868,0
+STM.US,D,20090601,000000,5.35178,5.46498,5.32379,5.42266,1546214,0
+STM.US,D,20090602,000000,5.59223,5.66313,5.54294,5.59223,2962443,0
+STM.US,D,20090603,000000,5.39418,5.40863,5.26019,5.33803,2290279,0
+STM.US,D,20090604,000000,5.39418,5.39418,5.30239,5.38037,1759164,0
+STM.US,D,20090605,000000,5.37328,5.40147,5.21747,5.28147,1801789,0
+STM.US,D,20090608,000000,5.18968,5.2531,5.13246,5.23181,1815271,0
+STM.US,D,20090609,000000,5.47217,5.54991,5.41569,5.50044,2390430,0
+STM.US,D,20090610,000000,5.78331,5.81167,5.65615,5.79716,3815959,0
+STM.US,D,20090611,000000,5.76926,5.86783,5.76191,5.78331,3467122,0
+STM.US,D,20090612,000000,5.79716,5.79716,5.68436,5.74078,2673051,0
+STM.US,D,20090615,000000,5.43661,5.45093,5.28147,5.36603,2484102,0
+STM.US,D,20090616,000000,5.35178,5.41569,5.27442,5.27442,2219148,0
+STM.US,D,20090617,000000,5.21747,5.35905,5.12577,5.29534,3757751,0
+STM.US,D,20090618,000000,5.31673,5.37328,5.2531,5.28818,1796769,0
+STM.US,D,20090619,000000,5.42964,5.47943,5.37328,5.39418,1904774,0
+STM.US,D,20090622,000000,5.21747,5.26735,5.11862,5.13981,1993382,0
+STM.US,D,20090623,000000,5.10474,5.13246,4.97013,5.06215,3296732,0
+STM.US,D,20090624,000000,5.11179,5.22475,5.10474,5.16818,3676650,0
+STM.US,D,20090625,000000,5.06215,5.30977,5.04799,5.28818,2921923,0
+STM.US,D,20090626,000000,5.27442,5.31673,5.23181,5.27442,1361236,0
+STM.US,D,20090629,000000,5.30239,5.35178,5.27442,5.31673,1058674,0
+STM.US,D,20090630,000000,5.36603,5.37328,5.21031,5.30977,1464498,0
+STM.US,D,20090701,000000,5.38733,5.50044,5.36603,5.42964,1821089,0
+STM.US,D,20090702,000000,5.32379,5.32379,5.21747,5.2531,991792,0
+STM.US,D,20090706,000000,5.11179,5.18242,5.05506,5.11179,1306375,0
+STM.US,D,20090707,000000,5.08326,5.10474,4.94893,4.97013,1704504,0
+STM.US,D,20090708,000000,5.09739,5.11179,4.95591,5.03366,2737119,0
+STM.US,D,20090709,000000,5.18242,5.21031,5.11862,5.16083,2144673,0
+STM.US,D,20090710,000000,4.92763,5.02659,4.8711,4.94186,3087415,0
+STM.US,D,20090713,000000,5.03366,5.16083,4.9629,5.13981,1998226,0
+STM.US,D,20090714,000000,5.09739,5.11862,5.02,5.06215,1516088,0
+STM.US,D,20090715,000000,5.46498,5.52174,5.42964,5.5075,3965726,0
+STM.US,D,20090716,000000,5.38733,5.51448,5.35178,5.49316,3221888,0
+STM.US,D,20090717,000000,5.38733,5.44377,5.31673,5.40147,2690052,0
+STM.US,D,20090720,000000,5.53567,5.56377,5.44377,5.51448,1852986,0
+STM.US,D,20090721,000000,5.65615,5.65615,5.42964,5.5287,3229620,0
+STM.US,D,20090722,000000,5.43661,5.59223,5.42266,5.55709,2198658,0
+STM.US,D,20090723,000000,5.35178,5.5075,5.31673,5.50044,2732412,0
+STM.US,D,20090724,000000,5.44377,5.47943,5.33803,5.45793,2077684,0
+STM.US,D,20090727,000000,5.38037,5.40863,5.30239,5.40863,1387128,0
+STM.US,D,20090728,000000,5.20324,5.33097,5.16818,5.33097,1949069,0
+STM.US,D,20090729,000000,5.29534,5.32379,5.24583,5.30239,2077641,0
+STM.US,D,20090730,000000,5.27442,5.35178,5.23926,5.26735,1452806,0
+STM.US,D,20090731,000000,5.28147,5.40147,5.23926,5.36603,1118512,0
+STM.US,D,20090803,000000,5.50044,5.57133,5.45093,5.56377,1161171,0
+STM.US,D,20090804,000000,5.54294,5.60655,5.52174,5.57133,996886,0
+STM.US,D,20090805,000000,5.53567,5.54294,5.40147,5.44377,1381493,0
+STM.US,D,20090806,000000,5.62778,5.62778,5.5075,5.55709,2108776,0
+STM.US,D,20090807,000000,5.54294,5.57809,5.45093,5.4864,1776350,0
+STM.US,D,20090810,000000,5.44377,5.45793,5.38733,5.40863,1152545,0
+STM.US,D,20090811,000000,5.30977,5.30977,5.18968,5.23181,1710849,0
+STM.US,D,20090812,000000,5.30239,5.41569,5.29534,5.36603,1025953,0
+STM.US,D,20090813,000000,5.43661,5.47943,5.36603,5.47943,1913569,0
+STM.US,D,20090814,000000,5.45093,5.45793,5.33803,5.38733,1190810,0
+STM.US,D,20090817,000000,5.2531,5.26019,5.16818,5.19657,731044,0
+STM.US,D,20090818,000000,5.11862,5.21031,5.11179,5.17516,1115443,0
+STM.US,D,20090819,000000,5.07628,5.19657,5.05506,5.15387,1113937,0
+STM.US,D,20090820,000000,5.24583,5.31673,5.22475,5.28147,2876485,0
+STM.US,D,20090821,000000,5.41569,5.49316,5.38037,5.42964,1435032,0
+STM.US,D,20090824,000000,5.43661,5.45793,5.33097,5.35905,913903,0
+STM.US,D,20090825,000000,5.42964,5.45093,5.32379,5.35178,1294268,0
+STM.US,D,20090826,000000,5.40147,5.42266,5.35178,5.38733,1534222,0
+STM.US,D,20090827,000000,5.52174,5.61374,5.39418,5.60655,1614673,0
+STM.US,D,20090828,000000,6.20049,6.27108,6.09443,6.26439,6754061,0
+STM.US,D,20090831,000000,6.05192,6.12987,6.03779,6.12253,1591530,0
+STM.US,D,20090901,000000,6.15798,6.30652,6.03779,6.06636,3246745,0
+STM.US,D,20090902,000000,5.84691,5.9456,5.82553,5.93156,2119745,0
+STM.US,D,20090903,000000,6.08727,6.08727,5.91082,5.9884,2423931,0
+STM.US,D,20090904,000000,6.08727,6.29933,6.0592,6.29228,2363419,0
+STM.US,D,20090908,000000,6.77337,6.78027,6.6316,6.68816,3780862,0
+STM.US,D,20090909,000000,6.64574,6.65969,6.55413,6.58928,3796175,0
+STM.US,D,20090910,000000,6.74472,6.82227,6.65969,6.80117,1847331,0
+STM.US,D,20090911,000000,6.80117,6.82227,6.70948,6.73058,1269995,0
+STM.US,D,20090914,000000,6.66705,6.82227,6.66705,6.80834,1551235,0
+STM.US,D,20090915,000000,6.78713,6.87159,6.73754,6.85094,1271726,0
+STM.US,D,20090916,000000,6.78713,6.85783,6.73058,6.85783,2576565,0
+STM.US,D,20090917,000000,6.78713,6.84369,6.75906,6.80834,3122584,0
+STM.US,D,20090918,000000,6.80117,6.86488,6.75906,6.83679,2330762,0
+STM.US,D,20090921,000000,6.71653,6.80834,6.69522,6.75906,1637470,0
+STM.US,D,20090922,000000,7.03484,7.03484,6.94971,6.97084,1994424,0
+STM.US,D,20090923,000000,7.01336,7.06295,6.92166,6.92166,2400526,0
+STM.US,D,20090924,000000,6.87921,6.92861,6.66705,6.70948,2379504,0
+STM.US,D,20090925,000000,6.52577,6.59607,6.47656,6.50466,1642960,0
+STM.US,D,20090928,000000,6.65272,6.80117,6.62472,6.73754,1350968,0
+STM.US,D,20090929,000000,6.67403,6.71653,6.5824,6.59607,1972596,0
+STM.US,D,20090930,000000,6.69522,6.70948,6.54686,6.66705,2500452,0
+STM.US,D,20091001,000000,6.6316,6.63897,6.34874,6.3562,4482940,0
+STM.US,D,20091002,000000,6.24261,6.39144,6.23573,6.26439,3497348,0
+STM.US,D,20091005,000000,6.27108,6.37702,6.25683,6.32754,1888213,0
+STM.US,D,20091006,000000,6.4976,6.60352,6.48325,6.5396,1703249,0
+STM.US,D,20091007,000000,6.61736,6.63897,6.54686,6.5824,1629979,0
+STM.US,D,20091008,000000,6.69522,6.72351,6.61041,6.65969,1894466,0
+STM.US,D,20091009,000000,6.6316,6.70948,6.60352,6.70258,1241726,0
+STM.US,D,20091012,000000,6.90005,6.9569,6.85783,6.87159,1607745,0
+STM.US,D,20091013,000000,6.91429,7.00637,6.90005,6.99204,2975423,0
+STM.US,D,20091014,000000,7.26096,7.26812,7.06981,7.17632,3193032,0
+STM.US,D,20091015,000000,7.0484,7.07705,6.97084,6.98506,3669907,0
+STM.US,D,20091016,000000,6.89336,6.90005,6.78713,6.81522,4209230,0
+STM.US,D,20091019,000000,6.87159,6.97808,6.82962,6.92166,2432835,0
+STM.US,D,20091020,000000,6.94971,6.9569,6.84369,6.8863,2303242,0
+STM.US,D,20091021,000000,6.6316,6.75178,6.43404,6.47656,6332944,0
+STM.US,D,20091022,000000,6.44072,6.53291,6.384,6.52577,4721728,0
+STM.US,D,20091023,000000,6.36309,6.39144,6.19342,6.24261,3478171,0
+STM.US,D,20091026,000000,6.30652,6.34874,6.06636,6.09443,3275073,0
+STM.US,D,20091027,000000,6.05192,6.07315,5.87512,5.91082,3788545,0
+STM.US,D,20091028,000000,5.82553,5.86783,5.69121,5.72675,3444103,0
+STM.US,D,20091029,000000,5.96002,5.9884,5.89621,5.96002,2684949,0
+STM.US,D,20091030,000000,5.87512,5.90366,5.60655,5.62778,3999830,0
+STM.US,D,20091102,000000,5.70534,5.82553,5.59929,5.66313,4018222,0
+STM.US,D,20091103,000000,5.58545,5.64182,5.55709,5.64182,3747393,0
+STM.US,D,20091104,000000,5.74785,5.9456,5.7128,5.78331,4505446,0
+STM.US,D,20091105,000000,5.92449,5.93156,5.83279,5.84691,1876131,0
+STM.US,D,20091106,000000,5.81875,5.92449,5.81875,5.87512,2014842,0
+STM.US,D,20091109,000000,5.98142,6.04476,5.9672,6.03092,1747094,0
+STM.US,D,20091110,000000,5.91752,5.9672,5.84691,5.95275,2653743,0
+STM.US,D,20091111,000000,6.05192,6.17911,6.03779,6.14382,3712887,0
+STM.US,D,20091112,000000,6.14382,6.19342,6.03779,6.04476,2915962,0
+STM.US,D,20091113,000000,6.02355,6.13685,5.97425,6.11593,2685339,0
+STM.US,D,20091116,000000,6.1722,6.27108,6.1722,6.21453,2600174,0
+STM.US,D,20091117,000000,6.18624,6.24261,6.12253,6.23573,1893361,0
+STM.US,D,20091118,000000,6.3562,6.3987,6.2855,6.3562,3938352,0
+STM.US,D,20091119,000000,6.14382,6.15798,6.01686,6.1084,3473797,0
+STM.US,D,20091120,000000,5.87512,5.91752,5.74078,5.87512,2642975,0
+STM.US,D,20091123,000000,5.85398,5.96002,5.85398,5.89621,1812350,0
+STM.US,D,20091124,000000,5.92449,5.93156,5.84691,5.92449,2265344,0
+STM.US,D,20091125,000000,5.90366,5.95275,5.87512,5.93871,1402776,0
+STM.US,D,20091127,000000,5.62778,5.81167,5.61374,5.78331,1117447,0
+STM.US,D,20091130,000000,5.73381,5.77623,5.64843,5.72675,1783663,0
+STM.US,D,20091201,000000,5.86117,5.9456,5.81875,5.91752,1879359,0
+STM.US,D,20091202,000000,5.86117,5.9456,5.86117,5.92449,3943550,0
+STM.US,D,20091203,000000,6.07315,6.1084,5.99556,6.00235,2899151,0
+STM.US,D,20091204,000000,6.05192,6.08727,5.96002,6.03092,2514554,0
+STM.US,D,20091207,000000,5.99556,6.06636,5.93156,5.9672,5446018,0
+STM.US,D,20091208,000000,6.00951,6.02355,5.95275,5.96002,2761987,0
+STM.US,D,20091209,000000,5.95275,5.9884,5.84691,5.95275,2343125,0
+STM.US,D,20091210,000000,6.04476,6.07315,5.96002,5.96002,2561975,0
+STM.US,D,20091211,000000,6.04476,6.05192,5.93156,5.9672,2970102,0
+STM.US,D,20091214,000000,6.1084,6.13685,6.07315,6.1084,1873482,0
+STM.US,D,20091215,000000,6.06636,6.12987,6.05192,6.09443,1372466,0
+STM.US,D,20091216,000000,6.15798,6.24261,6.15081,6.18624,2305915,0
+STM.US,D,20091217,000000,6.06636,6.08013,6.00951,6.04476,1711428,0
+STM.US,D,20091218,000000,6.08727,6.13685,6.02355,6.10131,2895818,0
+STM.US,D,20091221,000000,6.08013,6.17911,6.0592,6.16506,3195901,0
+STM.US,D,20091222,000000,6.24261,6.34176,6.22885,6.32754,2502861,0
+STM.US,D,20091223,000000,6.37702,6.49031,6.36309,6.3987,5653745,0
+STM.US,D,20091224,000000,6.45469,6.51123,6.44072,6.49031,751900,0
+STM.US,D,20091228,000000,6.49031,6.56102,6.46932,6.51123,1829592,0
+STM.US,D,20091229,000000,6.49031,6.50466,6.37004,6.41227,1137089,0
+STM.US,D,20091230,000000,6.36309,6.46215,6.34874,6.4478,2344533,0
+STM.US,D,20091231,000000,6.49031,6.68816,6.46215,6.55413,3080021,0
+STM.US,D,20100104,000000,6.60352,6.61736,6.568,6.568,1745227,0
+STM.US,D,20100105,000000,6.59607,6.6316,6.55413,6.61041,2070297,0
+STM.US,D,20100106,000000,6.61041,6.71653,6.60352,6.64574,2197249,0
+STM.US,D,20100107,000000,6.61041,6.61736,6.5396,6.60352,2120298,0
+STM.US,D,20100108,000000,6.53291,6.61041,6.51123,6.60352,2281522,0
+STM.US,D,20100111,000000,6.5824,6.59607,6.4976,6.56102,1914583,0
+STM.US,D,20100112,000000,6.40548,6.41943,6.29228,6.30652,4604166,0
+STM.US,D,20100113,000000,6.43404,6.49031,6.36309,6.43404,7846981,0
+STM.US,D,20100114,000000,6.45469,6.4976,6.4267,6.4478,4317758,0
+STM.US,D,20100115,000000,6.4267,6.43404,6.2497,6.27108,2204842,0
+STM.US,D,20100119,000000,6.1722,6.2855,6.16506,6.25683,2405085,0
+STM.US,D,20100120,000000,6.24261,6.27835,6.16506,6.20784,6359323,0
+STM.US,D,20100121,000000,6.2497,6.27835,6.08013,6.11593,3409622,0
+STM.US,D,20100122,000000,6.07315,6.09443,5.86117,5.88227,3254660,0
+STM.US,D,20100125,000000,6.03092,6.0592,5.93156,5.97425,2327500,0
+STM.US,D,20100126,000000,6.03092,6.11593,5.99556,6.00951,4277709,0
+STM.US,D,20100127,000000,5.93871,5.9672,5.72675,5.79056,5527953,0
+STM.US,D,20100128,000000,6.01686,6.03092,5.79716,5.84691,7753065,0
+STM.US,D,20100129,000000,5.88227,5.92449,5.72675,5.75494,5593997,0
+STM.US,D,20100201,000000,5.91082,5.9672,5.89621,5.95275,2917432,0
+STM.US,D,20100202,000000,6.06636,6.1084,6.01686,6.07315,3336152,0
+STM.US,D,20100203,000000,6.09443,6.11593,6.03092,6.10131,2768149,0
+STM.US,D,20100204,000000,6.00951,6.01686,5.77623,5.77623,2680871,0
+STM.US,D,20100205,000000,5.75494,5.78331,5.57809,5.73381,4372157,0
+STM.US,D,20100208,000000,5.63512,5.71996,5.56377,5.65615,3783318,0
+STM.US,D,20100209,000000,5.66313,5.78331,5.57809,5.71996,4027400,0
+STM.US,D,20100210,000000,5.79056,5.80469,5.70534,5.79716,2152077,0
+STM.US,D,20100211,000000,5.71996,5.86783,5.66313,5.86783,2136926,0
+STM.US,D,20100212,000000,5.62778,5.73381,5.59929,5.70534,2640423,0
+STM.US,D,20100216,000000,5.6207,5.79716,5.59223,5.77623,2060579,0
+STM.US,D,20100217,000000,5.97425,5.99556,5.91752,5.96002,1279544,0
+STM.US,D,20100218,000000,6.00951,6.05192,5.99556,6.03779,1759182,0
+STM.US,D,20100219,000000,6.00235,6.08727,5.9672,6.05192,1488063,0
+STM.US,D,20100222,000000,6.19342,6.20049,6.08727,6.1084,2211825,0
+STM.US,D,20100223,000000,6.00951,6.03092,5.86783,5.88227,1689522,0
+STM.US,D,20100224,000000,6.03779,6.10131,5.98142,6.05192,1435498,0
+STM.US,D,20100225,000000,5.97425,6.08727,5.92449,6.07315,1845307,0
+STM.US,D,20100226,000000,6.0592,6.15798,6.00235,6.12987,1636389,0
+STM.US,D,20100301,000000,6.17911,6.24261,6.15081,6.23573,1844862,0
+STM.US,D,20100302,000000,6.36309,6.384,6.32028,6.32754,1406219,0
+STM.US,D,20100303,000000,6.37702,6.43404,6.36309,6.37004,1622029,0
+STM.US,D,20100304,000000,6.40548,6.41943,6.29933,6.34176,1244571,0
+STM.US,D,20100305,000000,6.4976,6.54686,6.46215,6.53291,1655114,0
+STM.US,D,20100308,000000,6.5396,6.54686,6.48325,6.50466,725201,0
+STM.US,D,20100309,000000,6.40548,6.50466,6.40548,6.45469,969800,0
+STM.US,D,20100310,000000,6.46932,6.5824,6.46932,6.57515,1091496,0
+STM.US,D,20100311,000000,6.51123,6.55413,6.46215,6.55413,1642928,0
+STM.US,D,20100312,000000,6.56102,6.56102,6.3987,6.41227,3510564,0
+STM.US,D,20100315,000000,6.3987,6.41943,6.32028,6.384,2191058,0
+STM.US,D,20100316,000000,6.47656,6.57515,6.43404,6.568,2349615,0
+STM.US,D,20100317,000000,6.58928,6.6316,6.568,6.60352,1261751,0
+STM.US,D,20100318,000000,6.5396,6.568,6.41943,6.47656,1058496,0
+STM.US,D,20100319,000000,6.47656,6.47656,6.34176,6.3987,1742123,0
+STM.US,D,20100322,000000,6.29933,6.53291,6.29933,6.53291,1139909,0
+STM.US,D,20100323,000000,6.55413,6.62472,6.52577,6.62472,1244776,0
+STM.US,D,20100324,000000,6.68129,6.79429,6.64574,6.73754,1903497,0
+STM.US,D,20100325,000000,6.92861,7.01336,6.85094,6.87921,2807537,0
+STM.US,D,20100326,000000,6.97084,7.03484,6.86488,6.89336,1994883,0
+STM.US,D,20100329,000000,6.97084,7.0484,6.96396,7.02768,3099724,0
+STM.US,D,20100330,000000,6.9569,6.96396,6.85094,6.92166,1385085,0
+STM.US,D,20100331,000000,6.98506,7.03484,6.92861,6.97084,3132441,0
+STM.US,D,20100401,000000,7.17632,7.19725,7.06295,7.09101,2473759,0
+STM.US,D,20100405,000000,7.23946,7.26096,7.11249,7.24663,1093367,0
+STM.US,D,20100406,000000,7.20433,7.28216,7.18319,7.28216,928370,0
+STM.US,D,20100407,000000,7.15472,7.16878,7.09101,7.13361,1464346,0
+STM.US,D,20100408,000000,6.93566,7.0484,6.90005,7.03484,2576743,0
+STM.US,D,20100409,000000,7.0484,7.11948,7.02768,7.11249,1580935,0
+STM.US,D,20100412,000000,7.19725,7.21845,7.13361,7.18319,807729,0
+STM.US,D,20100413,000000,7.20433,7.30318,7.16181,7.30318,2125373,0
+STM.US,D,20100414,000000,7.45192,7.51544,7.43052,7.51544,1923785,0
+STM.US,D,20100415,000000,7.38832,7.44486,7.37379,7.41648,1503948,0
+STM.US,D,20100416,000000,7.27483,7.31732,7.14068,7.24663,3202938,0
+STM.US,D,20100419,000000,7.15472,7.28914,7.14068,7.28914,2700664,0
+STM.US,D,20100420,000000,7.40196,7.50121,7.38095,7.49423,2726948,0
+STM.US,D,20100421,000000,7.56495,7.58624,7.32447,7.41648,5944027,0
+STM.US,D,20100422,000000,7.17632,7.38832,7.13361,7.38095,4329747,0
+STM.US,D,20100423,000000,6.92861,6.97084,6.78713,6.84369,5346369,0
+STM.US,D,20100426,000000,6.86488,6.91429,6.82962,6.85094,2781080,0
+STM.US,D,20100427,000000,6.72351,6.76603,6.44072,6.46215,5236107,0
+STM.US,D,20100428,000000,6.61736,6.64574,6.44072,6.54686,2451735,0
+STM.US,D,20100429,000000,6.61041,6.6316,6.55413,6.6316,1690009,0
+STM.US,D,20100430,000000,6.70948,6.70948,6.49031,6.50466,2751002,0
+STM.US,D,20100503,000000,6.5824,6.63897,6.56102,6.61736,1566784,0
+STM.US,D,20100504,000000,6.22885,6.24261,6.12253,6.1722,3842745,0
+STM.US,D,20100505,000000,5.91082,6.07315,5.88227,5.99556,4729711,0
+STM.US,D,20100506,000000,5.99556,6.06636,5.51448,5.93156,8280606,0
+STM.US,D,20100507,000000,5.83965,5.90366,5.5287,5.74078,10812336,0
+STM.US,D,20100510,000000,6.11593,6.16506,6.00235,6.08013,3115781,0
+STM.US,D,20100511,000000,5.92449,6.16506,5.91082,6.05192,5288889,0
+STM.US,D,20100512,000000,6.08013,6.13685,6.03779,6.08727,3676511,0
+STM.US,D,20100513,000000,6.0592,6.17911,5.99556,5.99556,3417366,0
+STM.US,D,20100514,000000,5.80469,5.81167,5.6207,5.79056,5253379,0
+STM.US,D,20100517,000000,5.81167,5.86117,5.63512,5.82553,2878656,0
+STM.US,D,20100518,000000,5.91082,5.92449,5.64182,5.66313,4001471,0
+STM.US,D,20100519,000000,5.6207,5.77623,5.57809,5.74078,8820063,0
+STM.US,D,20100520,000000,5.44377,5.73381,5.37328,5.58545,8370257,0
+STM.US,D,20100521,000000,5.50044,5.7128,5.47943,5.69121,7150792,0
+STM.US,D,20100524,000000,5.54991,5.66313,5.53567,5.55709,6933817,0
+STM.US,D,20100525,000000,5.15387,5.4864,5.14678,5.42964,5379295,0
+STM.US,D,20100526,000000,5.36603,5.45793,5.28818,5.31673,5897205,0
+STM.US,D,20100527,000000,5.52174,5.69828,5.5075,5.67021,2991583,0
+STM.US,D,20100528,000000,5.59223,5.60655,5.44377,5.47217,2680254,0
+STM.US,D,20100601,000000,5.40863,5.59929,5.38037,5.38037,2008971,0
+STM.US,D,20100602,000000,5.59223,5.70534,5.55709,5.69121,2717713,0
+STM.US,D,20100603,000000,5.76191,5.76191,5.61374,5.69121,1303672,0
+STM.US,D,20100604,000000,5.67021,5.71996,5.47217,5.49316,3660120,0
+STM.US,D,20100607,000000,5.64843,5.64843,5.40147,5.42964,3367296,0
+STM.US,D,20100608,000000,5.47217,5.53567,5.40147,5.53567,3964652,0
+STM.US,D,20100609,000000,5.74078,5.76926,5.56377,5.58545,5589401,0
+STM.US,D,20100610,000000,5.85398,5.95275,5.83279,5.95275,3793775,0
+STM.US,D,20100611,000000,5.86117,5.9884,5.83965,5.9672,3130615,0
+STM.US,D,20100614,000000,6.05192,6.10131,6.01686,6.06636,6711969,0
+STM.US,D,20100615,000000,6.2216,6.32754,6.20784,6.30652,10387410,0
+STM.US,D,20100616,000000,6.02355,6.14382,5.9884,6.08727,4691272,0
+STM.US,D,20100617,000000,6.14382,6.14382,6.0592,6.12253,2318549,0
+STM.US,D,20100618,000000,6.12987,6.17911,6.09443,6.11593,1518851,0
+STM.US,D,20100621,000000,6.21453,6.2216,6.01686,6.06636,1795191,0
+STM.US,D,20100622,000000,6.04476,6.1084,5.90366,5.93156,1817934,0
+STM.US,D,20100623,000000,6.04476,6.08727,5.91752,6.05192,2134427,0
+STM.US,D,20100624,000000,5.9884,6.00235,5.85398,5.93156,1609743,0
+STM.US,D,20100625,000000,5.88905,5.93871,5.81875,5.88905,3306767,0
+STM.US,D,20100628,000000,5.93871,5.98142,5.85398,5.88905,2351282,0
+STM.US,D,20100629,000000,5.69121,5.69828,5.57809,5.63512,5482543,0
+STM.US,D,20100630,000000,5.6767,5.74803,5.5844,5.591,2606847,0
+STM.US,D,20100701,000000,5.69121,5.69828,5.5287,5.67717,3978232,0
+STM.US,D,20100702,000000,5.7128,5.73381,5.57133,5.63512,2286344,0
+STM.US,D,20100706,000000,5.80469,5.81167,5.60655,5.66313,4413607,0
+STM.US,D,20100707,000000,5.65615,5.91082,5.64843,5.90366,1760769,0
+STM.US,D,20100708,000000,5.95275,5.97425,5.86117,5.9672,1554940,0
+STM.US,D,20100709,000000,5.80469,5.93871,5.79056,5.93156,2939829,0
+STM.US,D,20100712,000000,5.88227,5.96002,5.87512,5.93871,1595976,0
+STM.US,D,20100713,000000,6.02355,6.13685,6.02355,6.12987,1080787,0
+STM.US,D,20100714,000000,6.17911,6.26439,6.14382,6.2216,2573816,0
+STM.US,D,20100715,000000,6.2497,6.25683,6.10131,6.2497,3000341,0
+STM.US,D,20100716,000000,6.11593,6.14382,6.02355,6.07315,2863641,0
+STM.US,D,20100719,000000,6.08727,6.13685,6.02355,6.1084,1146681,0
+STM.US,D,20100720,000000,5.81875,5.98142,5.81167,5.96002,2240934,0
+STM.US,D,20100721,000000,5.9884,6.02355,5.83965,5.86117,3385195,0
+STM.US,D,20100722,000000,6.0592,6.19342,6.05192,6.14382,3026563,0
+STM.US,D,20100723,000000,5.91082,5.9672,5.71996,5.9672,16125723,0
+STM.US,D,20100726,000000,5.78331,5.82553,5.72675,5.79716,9253265,0
+STM.US,D,20100727,000000,5.79056,5.79716,5.7128,5.76926,2726264,0
+STM.US,D,20100728,000000,5.77623,5.81875,5.74078,5.77623,1796969,0
+STM.US,D,20100729,000000,5.89621,5.91082,5.71996,5.75494,2635942,0
+STM.US,D,20100730,000000,5.76191,5.86117,5.71996,5.79056,3505899,0
+STM.US,D,20100802,000000,5.88905,5.96002,5.86783,5.92449,2222075,0
+STM.US,D,20100803,000000,5.91752,5.92449,5.84691,5.89621,2114297,0
+STM.US,D,20100804,000000,5.88905,5.92449,5.81167,5.86117,2989469,0
+STM.US,D,20100805,000000,5.83965,5.88905,5.83279,5.86783,1457321,0
+STM.US,D,20100806,000000,5.88227,5.96002,5.78331,5.83965,7154026,0
+STM.US,D,20100809,000000,5.91752,5.97425,5.88227,5.93871,2196142,0
+STM.US,D,20100810,000000,5.87512,5.88905,5.76191,5.86783,2215113,0
+STM.US,D,20100811,000000,5.49316,5.50044,5.39418,5.42266,3863259,0
+STM.US,D,20100812,000000,5.27442,5.37328,5.26735,5.32379,5322230,0
+STM.US,D,20100813,000000,5.30977,5.37328,5.28147,5.30239,2861848,0
+STM.US,D,20100816,000000,5.2531,5.33803,5.23181,5.29534,2337557,0
+STM.US,D,20100817,000000,5.40863,5.47217,5.38733,5.42964,1545898,0
+STM.US,D,20100818,000000,5.41569,5.47943,5.38037,5.42964,1333373,0
+STM.US,D,20100819,000000,5.45093,5.45793,5.26735,5.29534,2184164,0
+STM.US,D,20100820,000000,5.19657,5.21031,5.12577,5.20324,2975789,0
+STM.US,D,20100823,000000,5.17516,5.19657,5.08326,5.10474,1862249,0
+STM.US,D,20100824,000000,4.9629,4.99861,4.90681,4.92085,3588077,0
+STM.US,D,20100825,000000,4.87805,4.97712,4.8429,4.9629,1594271,0
+STM.US,D,20100826,000000,4.97013,5.01246,4.88522,4.91407,4715734,0
+STM.US,D,20100827,000000,4.88522,4.89962,4.71585,4.8218,4014786,0
+STM.US,D,20100830,000000,4.73686,4.75098,4.68013,4.68013,3362883,0
+STM.US,D,20100831,000000,4.66551,4.72922,4.60093,4.62976,6165606,0
+STM.US,D,20100901,000000,4.8711,4.99861,4.8711,4.97013,5284631,0
+STM.US,D,20100902,000000,4.97712,5.00569,4.94186,4.99861,1620036,0
+STM.US,D,20100903,000000,5.04091,5.07628,4.97712,5.0692,1477184,0
+STM.US,D,20100907,000000,5.00569,5.00569,4.92085,4.94186,1420143,0
+STM.US,D,20100908,000000,4.87805,4.94893,4.8711,4.89962,1759840,0
+STM.US,D,20100909,000000,5.02659,5.03366,4.95591,4.97712,1071852,0
+STM.US,D,20100910,000000,4.97712,4.98459,4.8711,4.89962,2739525,0
+STM.US,D,20100913,000000,5.02659,5.06215,5.01246,5.04799,2421429,0
+STM.US,D,20100914,000000,5.08326,5.17516,5.03366,5.13246,4254720,0
+STM.US,D,20100915,000000,5.08326,5.14678,5.04799,5.11179,819746,0
+STM.US,D,20100916,000000,5.0692,5.11179,5.05506,5.09739,940983,0
+STM.US,D,20100917,000000,5.18242,5.20324,5.13246,5.19657,1379228,0
+STM.US,D,20100920,000000,5.28147,5.38037,5.24583,5.38037,1669327,0
+STM.US,D,20100921,000000,5.45093,5.45093,5.3452,5.40863,2188312,0
+STM.US,D,20100922,000000,5.38037,5.41569,5.30977,5.33097,1757094,0
+STM.US,D,20100923,000000,5.20324,5.29534,5.17516,5.23926,1396618,0
+STM.US,D,20100924,000000,5.33803,5.44377,5.33803,5.42964,1758679,0
+STM.US,D,20100927,000000,5.43661,5.44377,5.36603,5.37328,1555047,0
+STM.US,D,20100928,000000,5.35905,5.44377,5.27442,5.44377,1889971,0
+STM.US,D,20100929,000000,5.38037,5.44377,5.35905,5.40147,2416561,0
+STM.US,D,20100930,000000,5.49316,5.53567,5.3452,5.39418,3331505,0
+STM.US,D,20101001,000000,5.41569,5.42266,5.30239,5.37328,2036197,0
+STM.US,D,20101004,000000,5.19657,5.23181,5.10474,5.16083,2220095,0
+STM.US,D,20101005,000000,5.33803,5.41569,5.31673,5.40863,1213959,0
+STM.US,D,20101006,000000,5.38037,5.40863,5.28818,5.32379,1037906,0
+STM.US,D,20101007,000000,5.35905,5.35905,5.2531,5.33097,1389810,0
+STM.US,D,20101008,000000,5.26735,5.31673,5.22475,5.30977,1615601,0
+STM.US,D,20101011,000000,5.33803,5.36603,5.32379,5.3452,731809,0
+STM.US,D,20101012,000000,5.39418,5.46498,5.32379,5.44377,1563528,0
+STM.US,D,20101013,000000,5.62778,5.62778,5.54991,5.55709,1766875,0
+STM.US,D,20101014,000000,5.55709,5.59223,5.52174,5.57133,1697082,0
+STM.US,D,20101015,000000,5.60655,5.60655,5.51448,5.56377,1236593,0
+STM.US,D,20101018,000000,5.59223,5.62778,5.55709,5.59929,7824058,0
+STM.US,D,20101019,000000,5.4864,5.49316,5.35905,5.40147,3131188,0
+STM.US,D,20101020,000000,5.46498,5.57809,5.45093,5.56377,2109254,0
+STM.US,D,20101021,000000,5.61374,5.65615,5.55709,5.59929,3654716,0
+STM.US,D,20101022,000000,5.72675,5.76191,5.67717,5.74785,1447483,0
+STM.US,D,20101025,000000,5.79716,5.87512,5.79716,5.84691,1947858,0
+STM.US,D,20101026,000000,5.69828,5.79716,5.67717,5.75494,1168033,0
+STM.US,D,20101027,000000,5.98142,6.0592,5.9456,5.99556,3795562,0
+STM.US,D,20101028,000000,6.21453,6.2216,6.13685,6.18624,3358786,0
+STM.US,D,20101029,000000,6.17545,6.23296,6.15395,6.19723,2078939,0
+STM.US,D,20101101,000000,6.20784,6.2216,6.11593,6.14382,1697804,0
+STM.US,D,20101102,000000,6.22885,6.27108,6.17911,6.26439,1419177,0
+STM.US,D,20101103,000000,6.34176,6.49031,6.2855,6.46932,4911048,0
+STM.US,D,20101104,000000,6.46932,6.51831,6.43404,6.51123,5887531,0
+STM.US,D,20101105,000000,6.384,6.44072,6.37702,6.40548,1499611,0
+STM.US,D,20101108,000000,6.34176,6.41943,6.32754,6.39144,1468240,0
+STM.US,D,20101109,000000,6.60352,6.60352,6.39144,6.41943,1823250,0
+STM.US,D,20101110,000000,6.4478,6.45469,6.29228,6.41227,1636396,0
+STM.US,D,20101111,000000,6.1084,6.1722,6.07315,6.14382,2399487,0
+STM.US,D,20101112,000000,6.18624,6.2497,6.15081,6.21453,1990575,0
+STM.US,D,20101115,000000,6.22885,6.23573,6.16506,6.16506,1012503,0
+STM.US,D,20101116,000000,6.19342,6.2216,6.04476,6.09443,1239194,0
+STM.US,D,20101117,000000,6.08727,6.16506,6.08013,6.13685,1035064,0
+STM.US,D,20101118,000000,6.36309,6.4478,6.34874,6.40548,3544000,0
+STM.US,D,20101119,000000,6.50466,6.55413,6.46215,6.55413,1668143,0
+STM.US,D,20101122,000000,6.43404,6.49031,6.36309,6.46932,1887933,0
+STM.US,D,20101123,000000,6.29933,6.32754,6.21453,6.2497,3203088,0
+STM.US,D,20101124,000000,6.29228,6.40548,6.29228,6.40548,1822272,0
+STM.US,D,20101126,000000,6.47656,6.55413,6.46932,6.51831,1063165,0
+STM.US,D,20101129,000000,6.3987,6.46932,6.32028,6.41943,2302415,0
+STM.US,D,20101130,000000,6.31787,6.38188,6.28934,6.32496,3854731,0
+STM.US,D,20101201,000000,6.37004,6.46932,6.33498,6.46932,3518069,0
+STM.US,D,20101202,000000,6.34176,6.568,6.34176,6.55413,3023581,0
+STM.US,D,20101203,000000,6.82962,7.08433,6.82962,7.08433,3743214,0
+STM.US,D,20101206,000000,7.14068,7.16181,7.06295,7.14775,2497084,0
+STM.US,D,20101207,000000,7.21118,7.23946,7.06295,7.06295,2011897,0
+STM.US,D,20101208,000000,7.11249,7.21118,7.06295,7.15472,2617429,0
+STM.US,D,20101209,000000,7.17632,7.19038,7.09816,7.16181,2680844,0
+STM.US,D,20101210,000000,7.19725,7.2257,7.13361,7.21845,1049692,0
+STM.US,D,20101213,000000,7.28914,7.31045,7.23946,7.23946,963479,0
+STM.US,D,20101214,000000,7.21845,7.26812,7.18319,7.20433,1718741,0
+STM.US,D,20101215,000000,7.16878,7.20433,7.07705,7.08433,1510933,0
+STM.US,D,20101216,000000,7.06981,7.16878,7.03484,7.16878,2322141,0
+STM.US,D,20101217,000000,7.06981,7.10524,7.0484,7.09101,1165859,0
+STM.US,D,20101220,000000,7.26096,7.31732,7.21845,7.28914,3618645,0
+STM.US,D,20101221,000000,7.31045,7.33844,7.28914,7.31732,980633,0
+STM.US,D,20101222,000000,7.25387,7.2962,7.23276,7.28914,1075472,0
+STM.US,D,20101223,000000,7.21118,7.30318,7.19038,7.28216,725430,0
+STM.US,D,20101227,000000,7.18319,7.25387,7.16878,7.24663,1048807,0
+STM.US,D,20101228,000000,7.2257,7.23276,7.17632,7.21845,669973,0
+STM.US,D,20101229,000000,7.26535,7.35076,7.25092,7.32239,1820443,0
+STM.US,D,20101230,000000,7.37198,7.42871,7.35076,7.37922,1182725,0
+STM.US,D,20101231,000000,7.33326,7.38477,7.31848,7.38477,472678,0
+STM.US,D,20110103,000000,7.50121,7.63572,7.49423,7.59341,1891013,0
+STM.US,D,20110104,000000,7.72754,7.74176,7.55051,7.58624,1701033,0
+STM.US,D,20110105,000000,7.61405,7.74176,7.59341,7.70633,1429764,0
+STM.US,D,20110106,000000,7.88267,7.89013,7.67794,7.74883,2081609,0
+STM.US,D,20110107,000000,7.7134,7.74176,7.57209,7.67794,1324143,0
+STM.US,D,20110110,000000,7.55051,7.664,7.51544,7.63572,2513671,0
+STM.US,D,20110111,000000,7.89682,7.98182,7.81923,7.96741,2594988,0
+STM.US,D,20110112,000000,8.1383,8.23681,8.11003,8.23681,2185358,0
+STM.US,D,20110113,000000,8.30769,8.38603,8.22228,8.38603,2500858,0
+STM.US,D,20110114,000000,8.21626,8.35621,8.20078,8.34148,2416347,0
+STM.US,D,20110118,000000,8.45565,8.66689,8.44123,8.64521,3020951,0
+STM.US,D,20110119,000000,8.49158,8.49672,8.33644,8.3631,3880836,0
+STM.US,D,20110120,000000,8.10316,8.18682,8.01011,8.17317,3804325,0
+STM.US,D,20110121,000000,8.30769,8.37906,8.21626,8.22228,2416709,0
+STM.US,D,20110124,000000,8.18005,8.42652,8.17317,8.37906,2892135,0
+STM.US,D,20110125,000000,7.95994,8.01755,7.8054,7.96741,9681993,0
+STM.US,D,20110126,000000,8.1512,8.30139,8.09571,8.27855,3751213,0
+STM.US,D,20110127,000000,8.63209,8.68857,8.56102,8.63956,3601846,0
+STM.US,D,20110128,000000,8.62713,8.66097,8.35621,8.40703,2794853,0
+STM.US,D,20110131,000000,8.61787,8.63142,8.51364,8.57095,2589886,0
+STM.US,D,20110201,000000,8.67509,8.79469,8.65256,8.73862,1693281,0
+STM.US,D,20110202,000000,8.73002,8.79469,8.68857,8.76067,2153605,0
+STM.US,D,20110203,000000,8.62713,8.63956,8.48384,8.56821,2074620,0
+STM.US,D,20110204,000000,8.5271,8.66689,8.49158,8.66689,2201578,0
+STM.US,D,20110207,000000,8.75324,8.83808,8.71789,8.77989,2801921,0
+STM.US,D,20110208,000000,8.76067,8.79469,8.69583,8.78706,2107975,0
+STM.US,D,20110209,000000,8.66097,8.79469,8.66097,8.74502,1562771,0
+STM.US,D,20110210,000000,8.45565,8.58272,8.37082,8.58272,3484766,0
+STM.US,D,20110211,000000,8.24369,8.39997,8.22228,8.37082,6168177,0
+STM.US,D,20110214,000000,8.27111,8.43427,8.27111,8.41907,2139880,0
+STM.US,D,20110215,000000,8.61136,8.64521,8.54249,8.62713,2085334,0
+STM.US,D,20110216,000000,8.79469,8.90274,8.76067,8.87942,2391475,0
+STM.US,D,20110218,000000,9.02323,9.11219,8.99605,9.07481,1645868,0
+STM.US,D,20110222,000000,8.83713,9.03072,8.78844,8.79486,2832151,0
+STM.US,D,20110223,000000,8.84482,8.88845,8.6763,8.79486,3160095,0
+STM.US,D,20110224,000000,8.81062,8.93773,8.75279,8.89938,2235237,0
+STM.US,D,20110225,000000,8.9676,9.05098,8.93002,9.05098,1935242,0
+STM.US,D,20110228,000000,9.19625,9.2366,9.06255,9.12198,1699875,0
+STM.US,D,20110301,000000,9.12583,9.14245,8.93002,8.9676,2718933,0
+STM.US,D,20110302,000000,9.08644,9.30386,9.08058,9.2616,5218124,0
+STM.US,D,20110303,000000,9.19147,9.31828,9.11219,9.2952,3474097,0
+STM.US,D,20110304,000000,9.32981,9.35766,9.17225,9.32981,4984194,0
+STM.US,D,20110307,000000,9.47393,9.50275,9.276,9.33845,5490637,0
+STM.US,D,20110308,000000,9.37208,9.62187,9.33845,9.57767,5250395,0
+STM.US,D,20110309,000000,9.54117,9.54117,9.32499,9.35093,6825215,0
+STM.US,D,20110310,000000,8.95348,9.0167,8.83713,8.83713,8179280,0
+STM.US,D,20110311,000000,8.81705,9.00911,8.75942,8.94618,5485883,0
+STM.US,D,20110314,000000,9.08058,9.13476,8.9602,9.06732,5383352,0
+STM.US,D,20110315,000000,8.39594,8.72453,8.38902,8.63162,5137347,0
+STM.US,D,20110316,000000,8.41853,8.5118,8.04942,8.08505,8298642,0
+STM.US,D,20110317,000000,8.43918,8.53218,8.36013,8.43189,4682842,0
+STM.US,D,20110318,000000,8.56045,8.56045,8.31824,8.32572,2584834,0
+STM.US,D,20110321,000000,8.60368,8.66795,8.53218,8.66795,3099966,0
+STM.US,D,20110322,000000,8.6763,8.69446,8.53218,8.57573,1588877,0
+STM.US,D,20110323,000000,8.52487,8.62347,8.46706,8.59638,1819585,0
+STM.US,D,20110324,000000,8.81705,8.91419,8.75279,8.86768,4731203,0
+STM.US,D,20110325,000000,8.77978,8.83713,8.71033,8.76757,1711640,0
+STM.US,D,20110328,000000,8.75942,8.82991,8.71627,8.71627,1350821,0
+STM.US,D,20110329,000000,8.68879,8.82991,8.63162,8.82991,1938656,0
+STM.US,D,20110330,000000,8.97326,9.02323,8.89938,8.98105,1512987,0
+STM.US,D,20110331,000000,8.83425,8.88757,8.7913,8.82799,1380674,0
+STM.US,D,20110401,000000,8.78844,8.90784,8.73808,8.82991,2127200,0
+STM.US,D,20110404,000000,8.89938,8.92245,8.81705,8.82991,2829857,0
+STM.US,D,20110405,000000,8.97326,9.13476,8.94618,9.06732,2618986,0
+STM.US,D,20110406,000000,9.05098,9.12583,9.00911,9.10614,2573312,0
+STM.US,D,20110407,000000,8.95348,9.0167,8.83713,8.92245,1951093,0
+STM.US,D,20110408,000000,9.0167,9.02323,8.80314,8.85357,1240308,0
+STM.US,D,20110411,000000,8.75279,8.80314,8.72453,8.76757,1631455,0
+STM.US,D,20110412,000000,8.55151,8.57485,8.43189,8.48838,2541025,0
+STM.US,D,20110413,000000,8.62347,8.63162,8.46706,8.5118,1376135,0
+STM.US,D,20110414,000000,8.38902,8.52487,8.36877,8.5118,1317263,0
+STM.US,D,20110415,000000,8.41853,8.48935,8.37693,8.46706,2047066,0
+STM.US,D,20110418,000000,8.09762,8.21198,8.03406,8.15625,4548597,0
+STM.US,D,20110419,000000,8.03406,8.12734,8.02731,8.10524,3264387,0
+STM.US,D,20110420,000000,8.58292,8.60368,8.50383,8.53218,3240676,0
+STM.US,D,20110421,000000,8.61702,8.62347,8.4268,8.46706,2239565,0
+STM.US,D,20110425,000000,8.56747,8.69446,8.53218,8.63874,1957968,0
+STM.US,D,20110426,000000,8.78844,8.92245,8.71627,8.83713,2893299,0
+STM.US,D,20110427,000000,8.52487,8.64594,8.40382,8.63162,7689499,0
+STM.US,D,20110428,000000,8.46706,8.52487,8.41853,8.49663,2278486,0
+STM.US,D,20110429,000000,8.39165,8.4806,8.35674,8.44525,1843829,0
+STM.US,D,20110502,000000,8.36261,8.37693,8.24752,8.26308,2263667,0
+STM.US,D,20110503,000000,8.43189,8.48838,8.375,8.46637,3066141,0
+STM.US,D,20110504,000000,8.46637,8.48838,8.31583,8.38807,2983324,0
+STM.US,D,20110505,000000,8.2163,8.36781,8.19515,8.27442,2313734,0
+STM.US,D,20110506,000000,8.28816,8.31583,8.0867,8.13761,3647433,0
+STM.US,D,20110509,000000,8.23348,8.32572,8.19766,8.29767,1411543,0
+STM.US,D,20110510,000000,8.38807,8.43918,8.36013,8.42401,1481388,0
+STM.US,D,20110511,000000,8.29603,8.3461,8.16576,8.20162,1694812,0
+STM.US,D,20110512,000000,8.19766,8.32572,8.10524,8.27692,1814242,0
+STM.US,D,20110513,000000,8.15884,8.16576,7.98044,8.02262,1969065,0
+STM.US,D,20110516,000000,8.13761,8.3461,8.11563,8.22398,3582578,0
+STM.US,D,20110517,000000,8.06594,8.13761,7.96601,8.10879,2994936,0
+STM.US,D,20110518,000000,8.08074,8.24483,8.06594,8.23099,2368698,0
+STM.US,D,20110519,000000,8.33035,8.38116,8.23099,8.33803,2304069,0
+STM.US,D,20110520,000000,8.28816,8.29603,8.12283,8.16576,1914705,0
+STM.US,D,20110523,000000,7.87216,8.00215,7.85064,7.95123,2271344,0
+STM.US,D,20110524,000000,7.92943,7.96601,7.85064,7.85802,1914786,0
+STM.US,D,20110525,000000,7.80077,7.92943,7.79375,7.90116,1145064,0
+STM.US,D,20110526,000000,7.90884,7.97266,7.82912,7.95872,1424829,0
+STM.US,D,20110527,000000,8.00793,8.05941,7.95872,8.02262,1534625,0
+STM.US,D,20110531,000000,8.1282,8.1359,7.96834,8.00445,2604359,0
+STM.US,D,20110601,000000,7.87216,7.97266,7.77933,7.79375,3462102,0
+STM.US,D,20110602,000000,7.7361,7.79375,7.66463,7.7435,2013716,0
+STM.US,D,20110603,000000,7.78646,7.89377,7.76494,7.81517,2412284,0
+STM.US,D,20110606,000000,7.72918,7.76494,7.62167,7.62167,1415454,0
+STM.US,D,20110607,000000,7.75081,7.77213,7.66463,7.67183,1599510,0
+STM.US,D,20110608,000000,7.58584,7.60737,7.44961,7.47105,1962841,0
+STM.US,D,20110609,000000,7.44961,7.62898,7.43568,7.5286,3825266,0
+STM.US,D,20110610,000000,7.39985,7.41397,7.18485,7.24181,3334270,0
+STM.US,D,20110613,000000,7.27092,7.3351,7.16361,7.23529,2100878,0
+STM.US,D,20110614,000000,7.39264,7.49256,7.38563,7.45711,3640751,0
+STM.US,D,20110615,000000,7.19906,7.24181,7.05562,7.11307,5153652,0
+STM.US,D,20110616,000000,6.91526,6.97349,6.86415,6.92255,3656635,0
+STM.US,D,20110617,000000,7.03429,7.03429,6.86952,6.93381,2026045,0
+STM.US,D,20110620,000000,6.91255,6.99144,6.89816,6.95568,1301257,0
+STM.US,D,20110621,000000,7.01276,7.17764,6.98403,7.16361,1460204,0
+STM.US,D,20110622,000000,7.06303,7.09154,6.97001,6.97001,1636229,0
+STM.US,D,20110623,000000,6.54709,6.71206,6.48993,6.69736,4775678,0
+STM.US,D,20110624,000000,6.66912,6.67641,6.5618,6.61176,2394673,0
+STM.US,D,20110627,000000,6.59743,6.74096,6.59052,6.71206,1760325,0
+STM.US,D,20110628,000000,6.71206,6.79815,6.70496,6.78364,1145367,0
+STM.US,D,20110629,000000,6.93381,7.03429,6.85522,6.98403,2899023,0
+STM.US,D,20110630,000000,7.05791,7.1613,7.05023,7.13151,1830654,0
+STM.US,D,20110701,000000,7.15649,7.32098,7.12766,7.32098,1958469,0
+STM.US,D,20110705,000000,7.39985,7.40686,7.29225,7.3424,3778051,0
+STM.US,D,20110706,000000,7.30762,7.31465,7.21299,7.25642,1987073,0
+STM.US,D,20110707,000000,7.3351,7.42839,7.28485,7.38563,1919585,0
+STM.US,D,20110708,000000,7.22077,7.22779,7.02016,7.08492,2751823,0
+STM.US,D,20110711,000000,6.90536,6.99855,6.86221,6.88412,2999679,0
+STM.US,D,20110712,000000,6.65364,6.69696,6.56689,6.56689,4805131,0
+STM.US,D,20110713,000000,6.53307,6.75491,6.53307,6.65451,2186198,0
+STM.US,D,20110714,000000,6.69045,6.71206,6.51184,6.53307,1623230,0
+STM.US,D,20110715,000000,6.42556,6.44689,6.33947,6.38973,2646782,0
+STM.US,D,20110718,000000,6.28972,6.33947,6.15347,6.23927,2095972,0
+STM.US,D,20110719,000000,6.40674,6.47235,6.39954,6.47235,1871312,0
+STM.US,D,20110720,000000,6.4613,6.48993,6.39713,6.43968,1471019,0
+STM.US,D,20110721,000000,6.55382,6.64056,6.51184,6.59743,2477443,0
+STM.US,D,20110722,000000,6.67641,6.70496,6.57575,6.68342,3950221,0
+STM.US,D,20110725,000000,6.59052,6.62606,6.50445,6.52605,4538204,0
+STM.US,D,20110726,000000,5.94952,5.97806,5.86902,5.88383,7707702,0
+STM.US,D,20110727,000000,5.81664,5.82384,5.70904,5.75939,5560767,0
+STM.US,D,20110728,000000,5.58597,5.75323,5.58597,5.68771,8404514,0
+STM.US,D,20110729,000000,5.61999,5.73057,5.6049,5.66396,10372181,0
+STM.US,D,20110801,000000,5.64497,5.65908,5.3793,5.48721,4438401,0
+STM.US,D,20110802,000000,5.36077,5.43332,5.2156,5.22289,4208384,0
+STM.US,D,20110803,000000,5.15765,5.17198,4.99281,5.15765,7622696,0
+STM.US,D,20110804,000000,4.90278,4.91767,4.71438,4.71438,9662418,0
+STM.US,D,20110805,000000,5.10666,5.12096,4.74367,4.98309,12715087,0
+STM.US,D,20110808,000000,4.70593,4.77086,4.48438,4.51983,7648690,0
+STM.US,D,20110809,000000,4.7924,4.81362,4.49149,4.81362,5965732,0
+STM.US,D,20110810,000000,4.59871,4.65617,4.4126,4.49869,9990966,0
+STM.US,D,20110811,000000,4.61323,5.01441,4.59871,4.96426,5075310,0
+STM.US,D,20110812,000000,5.04102,5.09925,4.92518,5.01221,4603772,0
+STM.US,D,20110815,000000,5.03392,5.09925,5.01221,5.09925,2056787,0
+STM.US,D,20110816,000000,4.85972,4.99761,4.83775,4.88855,2899298,0
+STM.US,D,20110817,000000,4.92518,4.99001,4.82323,4.86675,1988015,0
+STM.US,D,20110818,000000,4.56171,4.57642,4.38013,4.40175,4298819,0
+STM.US,D,20110819,000000,4.35083,4.58351,4.35083,4.40175,1899209,0
+STM.US,D,20110822,000000,4.5182,4.53281,4.36524,4.40916,2292135,0
+STM.US,D,20110823,000000,4.38013,4.55451,4.35784,4.55451,5069612,0
+STM.US,D,20110824,000000,4.56171,4.61977,4.5036,4.58351,2941493,0
+STM.US,D,20110825,000000,4.57642,4.59794,4.40916,4.44557,3013769,0
+STM.US,D,20110826,000000,4.43077,4.64865,4.35784,4.5691,5320346,0
+STM.US,D,20110829,000000,4.71438,4.80135,4.71438,4.78682,2302863,0
+STM.US,D,20110830,000000,4.67758,4.77251,4.64865,4.75059,3356773,0
+STM.US,D,20110831,000000,4.82323,4.89691,4.80116,4.83794,3467541,0
+STM.US,D,20110901,000000,4.75764,4.80853,4.70679,4.72849,7355847,0
+STM.US,D,20110902,000000,4.59467,4.63896,4.56538,4.57989,5904411,0
+STM.US,D,20110906,000000,4.07507,4.21998,4.07507,4.21287,5151033,0
+STM.US,D,20110907,000000,4.31453,4.45278,4.30751,4.43818,2517977,0
+STM.US,D,20110908,000000,4.37293,4.48928,4.36524,4.40916,4607077,0
+STM.US,D,20110909,000000,4.16196,4.2785,4.13314,4.21287,10246421,0
+STM.US,D,20110912,000000,4.11862,4.26398,4.11112,4.25668,7519983,0
+STM.US,D,20110913,000000,4.21287,4.38013,4.19846,4.35784,5883423,0
+STM.US,D,20110914,000000,4.62695,4.89567,4.59794,4.83775,11052072,0
+STM.US,D,20110915,000000,5.06256,5.09925,4.99001,5.07762,6072086,0
+STM.US,D,20110916,000000,5.08465,5.09925,4.94687,4.99001,3314639,0
+STM.US,D,20110919,000000,4.66345,4.81574,4.64865,4.78682,3319191,0
+STM.US,D,20110920,000000,4.75764,4.84494,4.69237,4.70679,3564943,0
+STM.US,D,20110921,000000,4.76501,4.83775,4.63427,4.64175,2892001,0
+STM.US,D,20110922,000000,4.53281,4.58351,4.40916,4.53281,6185441,0
+STM.US,D,20110923,000000,4.51081,4.66345,4.4963,4.60534,5904729,0
+STM.US,D,20110926,000000,4.72849,4.81574,4.62695,4.80853,4175527,0
+STM.US,D,20110927,000000,4.99761,5.17198,4.9758,5.00481,4171692,0
+STM.US,D,20110928,000000,5.05553,5.07033,4.84494,4.84494,3361706,0
+STM.US,D,20110929,000000,4.99001,5.01961,4.77251,4.87405,3584381,0
+STM.US,D,20110930,000000,4.74956,4.89124,4.71228,4.71958,4814476,0
+STM.US,D,20111003,000000,4.61977,4.69921,4.43077,4.43077,6906933,0
+STM.US,D,20111004,000000,4.35083,4.62695,4.32961,4.62695,5009201,0
+STM.US,D,20111005,000000,4.65617,4.80853,4.59794,4.78682,2939723,0
+STM.US,D,20111006,000000,4.80853,5.04871,4.79413,5.04102,3175747,0
+STM.US,D,20111007,000000,5.08465,5.09925,4.96127,4.99001,2814685,0
+STM.US,D,20111010,000000,5.15008,5.397,5.15008,5.34626,3537166,0
+STM.US,D,20111011,000000,5.09925,5.15008,5.06256,5.12865,3313577,0
+STM.US,D,20111012,000000,5.25173,5.30254,5.20118,5.23685,2648743,0
+STM.US,D,20111013,000000,5.20849,5.33157,5.15008,5.30254,3546659,0
+STM.US,D,20111014,000000,5.45522,5.49883,5.36817,5.4624,2776579,0
+STM.US,D,20111017,000000,5.38229,5.3898,5.15736,5.17908,3018354,0
+STM.US,D,20111018,000000,5.23685,5.43332,5.15008,5.3898,3853766,0
+STM.US,D,20111019,000000,5.24433,5.25904,5.12096,5.12865,3590223,0
+STM.US,D,20111020,000000,5.25173,5.25173,5.04102,5.17198,2579077,0
+STM.US,D,20111021,000000,5.27335,5.38229,5.26643,5.38229,3052265,0
+STM.US,D,20111024,000000,5.41171,5.55695,5.33914,5.41889,5595865,0
+STM.US,D,20111025,000000,5.11071,5.15508,5.0299,5.03682,8759826,0
+STM.US,D,20111026,000000,5.19361,5.20118,4.98309,5.12865,2716479,0
+STM.US,D,20111027,000000,5.4046,5.49883,5.30254,5.4482,2945861,0
+STM.US,D,20111028,000000,5.29564,5.33914,5.25904,5.33157,1975540,0
+STM.US,D,20111031,000000,5.20504,5.21254,5.02575,5.03313,3168827,0
+STM.US,D,20111101,000000,4.67595,4.77905,4.64645,4.71266,5260217,0
+STM.US,D,20111102,000000,4.86675,4.92518,4.79413,4.87405,3001643,0
+STM.US,D,20111103,000000,5.1623,5.36192,5.04451,5.33963,4647868,0
+STM.US,D,20111104,000000,5.21435,5.30254,5.15508,5.25826,1737522,0
+STM.US,D,20111107,000000,5.35366,5.41171,5.25173,5.35366,2646276,0
+STM.US,D,20111108,000000,5.4407,5.4696,5.33157,5.4624,2349035,0
+STM.US,D,20111109,000000,5.19948,5.22166,5.03682,5.04451,2675983,0
+STM.US,D,20111110,000000,5.25826,5.25826,5.09598,5.14768,2130391,0
+STM.US,D,20111111,000000,5.28056,5.36912,5.24357,5.33204,1343026,0
+STM.US,D,20111114,000000,5.32407,5.33914,5.2156,5.26643,1188696,0
+STM.US,D,20111115,000000,5.19361,5.25904,5.13566,5.19361,1218340,0
+STM.US,D,20111116,000000,5.09186,5.20118,5.07033,5.09186,2107480,0
+STM.US,D,20111117,000000,5.07033,5.07033,4.86675,4.89567,2392377,0
+STM.US,D,20111118,000000,4.98532,4.98532,4.8605,4.86752,2309103,0
+STM.US,D,20111121,000000,4.69785,4.71266,4.55789,4.59467,3862703,0
+STM.US,D,20111122,000000,4.43981,4.49149,4.33652,4.33652,3465094,0
+STM.US,D,20111123,000000,4.25533,4.27034,4.13743,4.15215,3737107,0
+STM.US,D,20111125,000000,4.08549,4.22574,4.07837,4.10065,3019153,0
+STM.US,D,20111128,000000,4.43981,4.48429,4.35823,4.4178,2854240,0
+STM.US,D,20111129,000000,4.40292,4.46209,4.35823,4.3883,1546261,0
+STM.US,D,20111130,000000,4.5672,4.67548,4.55154,4.66789,2458053,0
+STM.US,D,20111201,000000,4.67595,4.72735,4.60187,4.67595,2057205,0
+STM.US,D,20111202,000000,4.72735,4.74226,4.63896,4.66115,2167685,0
+STM.US,D,20111205,000000,4.71996,4.72735,4.57989,4.61677,2630176,0
+STM.US,D,20111206,000000,4.57285,4.63896,4.53577,4.60906,2052492,0
+STM.US,D,20111207,000000,4.47679,4.57989,4.44728,4.55789,2985908,0
+STM.US,D,20111208,000000,4.44728,4.46209,4.32942,4.35823,3947055,0
+STM.US,D,20111209,000000,4.29233,4.39542,4.28466,4.3883,3510027,0
+STM.US,D,20111212,000000,4.25533,4.26284,4.18885,4.22574,2376051,0
+STM.US,D,20111213,000000,4.23345,4.27763,4.06378,4.10065,2532659,0
+STM.US,D,20111214,000000,4.07098,4.10824,4.02696,4.03399,1709614,0
+STM.US,D,20111215,000000,4.13743,4.14465,4.05645,4.07098,2540797,0
+STM.US,D,20111216,000000,4.07837,4.10065,4.01948,4.04139,1471473,0
+STM.US,D,20111219,000000,4.08549,4.10065,3.93848,3.93848,1116359,0
+STM.US,D,20111220,000000,4.11534,4.28466,4.10824,4.28466,3128339,0
+STM.US,D,20111221,000000,4.25533,4.25533,4.15215,4.21113,1274982,0
+STM.US,D,20111222,000000,4.24795,4.37359,4.24084,4.37359,1156442,0
+STM.US,D,20111223,000000,4.35823,4.4178,4.34411,4.39542,695735,0
+STM.US,D,20111227,000000,4.33652,4.381,4.30723,4.34411,1263011,0
+STM.US,D,20111228,000000,4.37359,4.37359,4.27034,4.29233,1323469,0
+STM.US,D,20111229,000000,4.30723,4.381,4.27763,4.381,873761,0
+STM.US,D,20111230,000000,4.366,4.42009,4.35813,4.37408,1006003,0
+STM.US,D,20120103,000000,4.75657,4.77164,4.67595,4.71996,5478307,0
+STM.US,D,20120104,000000,4.66115,4.66855,4.56538,4.58737,1878297,0
+STM.US,D,20120105,000000,4.46911,4.53577,4.44728,4.50601,1941596,0
+STM.US,D,20120106,000000,4.57989,4.57989,4.47679,4.5502,1783631,0
+STM.US,D,20120109,000000,4.56538,4.57989,4.51359,4.56538,1440169,0
+STM.US,D,20120110,000000,4.72735,4.77905,4.71996,4.76406,996828,0
+STM.US,D,20120111,000000,4.63896,4.67595,4.59467,4.65395,1791255,0
+STM.US,D,20120112,000000,4.75657,4.77944,4.68988,4.77194,1312799,0
+STM.US,D,20120113,000000,4.63896,4.66115,4.56538,4.62425,2280579,0
+STM.US,D,20120117,000000,4.99578,5.01865,4.9513,4.96581,3101518,0
+STM.US,D,20120118,000000,5.18446,5.33204,5.1623,5.33204,4113388,0
+STM.US,D,20120119,000000,5.43533,5.44282,5.33963,5.40593,2863176,0
+STM.US,D,20120120,000000,5.39122,5.45032,5.32446,5.38363,1713960,0
+STM.US,D,20120123,000000,5.36192,5.42072,5.32446,5.32446,3322356,0
+STM.US,D,20120124,000000,5.11071,5.14768,5.03682,5.05929,4285615,0
+STM.US,D,20120125,000000,4.94159,5.05219,4.88962,5.0299,1733889,0
+STM.US,D,20120126,000000,5.09598,5.16985,5.0741,5.11799,3230647,0
+STM.US,D,20120127,000000,5.18985,5.26451,5.18985,5.22771,1815147,0
+STM.US,D,20120130,000000,4.9929,5.0741,4.98532,5.0741,1856243,0
+STM.US,D,20120131,000000,5.06274,5.07062,4.88385,4.92882,2293698,0
+STM.US,D,20120201,000000,5.11799,5.21435,5.0814,5.16985,2579452,0
+STM.US,D,20120202,000000,5.12577,5.15508,5.10356,5.15508,1463700,0
+STM.US,D,20120203,000000,5.11541,5.17488,5.10792,5.16768,2561214,0
+STM.US,D,20120206,000000,5.05219,5.11071,5.03682,5.05929,3612533,0
+STM.US,D,20120207,000000,5.01865,5.05553,4.97331,5.04842,1812936,0
+STM.US,D,20120208,000000,5.03313,5.06274,4.99578,5.06274,3119112,0
+STM.US,D,20120209,000000,5.1006,5.1006,5.01865,5.06274,2457087,0
+STM.US,D,20120210,000000,4.99578,5.01865,4.9513,4.96581,1675719,0
+STM.US,D,20120213,000000,5.00318,5.02575,4.9585,5.00318,1242793,0
+STM.US,D,20120214,000000,4.98867,5.01085,4.92882,4.98099,1799418,0
+STM.US,D,20120215,000000,5.09291,5.09291,5.01865,5.04073,2224763,0
+STM.US,D,20120216,000000,4.99578,5.06274,4.96581,5.05553,2590601,0
+STM.US,D,20120217,000000,5.21254,5.22771,5.15277,5.18985,2209471,0
+STM.US,D,20120221,000000,5.60856,5.60856,5.43649,5.46616,4990501,0
+STM.US,D,20120222,000000,5.51104,5.51104,5.39171,5.40678,3236262,0
+STM.US,D,20120223,000000,5.35433,5.37701,5.29467,5.36202,3650564,0
+STM.US,D,20120224,000000,5.45136,5.50364,5.41418,5.43649,2440925,0
+STM.US,D,20120227,000000,5.18985,5.39171,5.17488,5.34695,2787524,0
+STM.US,D,20120228,000000,5.60856,5.75006,5.59336,5.71269,3892965,0
+STM.US,D,20120229,000000,5.66455,5.70338,5.53313,5.54082,3175220,0
+STM.US,D,20120301,000000,5.60067,5.63054,5.48881,5.52582,1546264,0
+STM.US,D,20120302,000000,5.45136,5.46616,5.34695,5.37701,4137171,0
+STM.US,D,20120305,000000,5.39929,5.39929,5.27959,5.33954,3419904,0
+STM.US,D,20120306,000000,5.13058,5.16007,5.01865,5.10792,4627373,0
+STM.US,D,20120307,000000,5.17488,5.2498,5.13058,5.20504,2606677,0
+STM.US,D,20120308,000000,5.39929,5.58588,5.39171,5.56329,5477451,0
+STM.US,D,20120309,000000,5.6978,5.70501,5.61575,5.66062,3281242,0
+STM.US,D,20120312,000000,5.67542,5.71269,5.60856,5.68261,1994056,0
+STM.US,D,20120313,000000,5.65314,5.75006,5.63823,5.75006,1460219,0
+STM.US,D,20120314,000000,5.86959,5.92174,5.82481,5.88448,2975659,0
+STM.US,D,20120315,000000,6.07863,6.22053,6.02676,6.19076,5518857,0
+STM.US,D,20120316,000000,6.10141,6.138,6.07096,6.10141,1882960,0
+STM.US,D,20120319,000000,6.10871,6.138,6.04116,6.10871,2189180,0
+STM.US,D,20120320,000000,5.97402,6.12378,5.92174,6.08613,1632874,0
+STM.US,D,20120321,000000,6.06385,6.12378,5.98883,6.08613,2969612,0
+STM.US,D,20120322,000000,6.11591,6.17549,6.03408,6.14597,1393256,0
+STM.US,D,20120323,000000,6.22823,6.31009,6.15347,6.31009,1689145,0
+STM.US,D,20120326,000000,6.2801,6.42211,6.25062,6.41461,2456710,0
+STM.US,D,20120327,000000,6.14597,6.16828,6.07863,6.16087,4833811,0
+STM.US,D,20120328,000000,6.21295,6.22823,6.07096,6.10871,2452166,0
+STM.US,D,20120329,000000,6.14597,6.17549,6.02676,6.07096,2664580,0
+STM.US,D,20120330,000000,6.0895,6.14368,5.9814,6.11266,2505435,0
+STM.US,D,20120402,000000,5.95183,6.08613,5.87689,6.04875,2240103,0
+STM.US,D,20120403,000000,5.97402,5.98159,5.77973,5.83222,2884307,0
+STM.US,D,20120404,000000,5.63823,5.66062,5.48881,5.55589,4220075,0
+STM.US,D,20120405,000000,5.56329,5.68261,5.54869,5.56329,1181078,0
+STM.US,D,20120409,000000,5.48142,5.53352,5.35433,5.52582,1245887,0
+STM.US,D,20120410,000000,5.30938,5.36932,5.13789,5.16768,4270385,0
+STM.US,D,20120411,000000,5.25739,5.29467,5.15277,5.18985,4327342,0
+STM.US,D,20120412,000000,5.2719,5.45904,5.25739,5.40678,3111028,0
+STM.US,D,20120413,000000,5.2498,5.25739,5.07062,5.11541,3430534,0
+STM.US,D,20120416,000000,5.15277,5.16768,5.05553,5.07062,2608709,0
+STM.US,D,20120417,000000,5.13078,5.22955,5.06178,5.21425,2592199,0
+STM.US,D,20120418,000000,5.10792,5.21254,5.1006,5.11541,2000265,0
+STM.US,D,20120419,000000,5.0782,5.14518,4.92882,4.97331,2353791,0
+STM.US,D,20120420,000000,4.90594,4.98099,4.89124,4.91354,3026686,0
+STM.US,D,20120423,000000,4.71228,4.73485,4.16694,4.44317,16185163,0
+STM.US,D,20120424,000000,4.33123,4.39859,4.25659,4.26408,7702920,0
+STM.US,D,20120425,000000,4.48831,4.51032,4.3837,4.42068,3534942,0
+STM.US,D,20120426,000000,4.42826,4.50283,4.42068,4.48831,2215353,0
+STM.US,D,20120427,000000,4.45056,4.48831,4.39859,4.45056,1485197,0
+STM.US,D,20120430,000000,4.31201,4.33556,4.23537,4.31979,3241383,0
+STM.US,D,20120501,000000,4.31692,4.45411,4.28664,4.34755,3013518,0
+STM.US,D,20120502,000000,4.30175,4.35342,4.24909,4.32364,5000679,0
+STM.US,D,20120503,000000,4.30231,4.31692,4.18798,4.21084,2172941,0
+STM.US,D,20120504,000000,4.10748,4.12966,4.04753,4.08472,4031559,0
+STM.US,D,20120507,000000,4.07742,4.18923,4.06991,4.15206,2187391,0
+STM.US,D,20120508,000000,3.98766,4.00987,3.88346,3.98055,4293972,0
+STM.US,D,20120509,000000,3.83086,3.95991,3.8157,3.91427,2845446,0
+STM.US,D,20120510,000000,4.03381,4.04168,3.94127,3.9723,2723667,0
+STM.US,D,20120511,000000,3.87575,3.98055,3.86843,3.91311,1064441,0
+STM.US,D,20120514,000000,3.75623,3.7711,3.70395,3.73392,3718596,0
+STM.US,D,20120515,000000,3.68148,3.75623,3.67409,3.69628,5525708,0
+STM.US,D,20120516,000000,3.74901,3.7861,3.6667,3.6667,1944474,0
+STM.US,D,20120517,000000,3.58474,3.59945,3.51721,3.51721,2635554,0
+STM.US,D,20120518,000000,3.54177,3.55697,3.44283,3.46609,1684854,0
+STM.US,D,20120521,000000,3.54706,3.59215,3.52489,3.56936,5708971,0
+STM.US,D,20120522,000000,3.82348,3.86843,3.74901,3.7861,6497239,0
+STM.US,D,20120523,000000,3.90563,3.93551,3.7936,3.89805,3757278,0
+STM.US,D,20120524,000000,3.89805,3.89805,3.7861,3.82348,2643043,0
+STM.US,D,20120525,000000,3.73969,3.8157,3.73182,3.79252,2309349,0
+STM.US,D,20120529,000000,3.91311,3.9281,3.83845,3.91311,2021766,0
+STM.US,D,20120530,000000,3.81619,3.82348,3.75623,3.82348,3982033,0
+STM.US,D,20120531,000000,3.82539,3.86383,3.74815,3.82539,2639976,0
+STM.US,D,20120601,000000,3.69416,3.7249,3.60876,3.63192,5357213,0
+STM.US,D,20120604,000000,3.83835,3.86116,3.76977,3.80772,3704252,0
+STM.US,D,20120605,000000,3.75565,3.85595,3.75565,3.84845,2205178,0
+STM.US,D,20120606,000000,3.8716,3.9723,3.85595,3.9645,2416994,0
+STM.US,D,20120607,000000,4.11911,4.13441,4.00305,4.03381,2883948,0
+STM.US,D,20120608,000000,3.98008,4.06519,3.95672,4.04944,1417614,0
+STM.US,D,20120611,000000,4.0725,4.0725,3.8716,3.8716,3175882,0
+STM.US,D,20120612,000000,3.84845,3.9258,3.80995,3.9258,1643321,0
+STM.US,D,20120613,000000,3.94127,4.04168,3.91783,3.9723,1744638,0
+STM.US,D,20120614,000000,3.8716,3.94894,3.84845,3.91783,3522819,0
+STM.US,D,20120615,000000,3.9723,4.08797,3.9645,4.08028,2205473,0
+STM.US,D,20120618,000000,4.09584,4.173,4.0725,4.14994,1652945,0
+STM.US,D,20120619,000000,4.28088,4.33556,4.2659,4.31201,2472233,0
+STM.US,D,20120620,000000,4.44337,4.50533,4.39713,4.45114,2613788,0
+STM.US,D,20120621,000000,4.52089,4.52089,4.2659,4.29684,2668569,0
+STM.US,D,20120622,000000,4.35054,4.35813,4.28088,4.29684,1912224,0
+STM.US,D,20120625,000000,4.173,4.173,4.05743,4.08028,1300460,0
+STM.US,D,20120626,000000,4.0264,4.04168,3.83308,3.91783,3707906,0
+STM.US,D,20120627,000000,3.89467,3.9258,3.87939,3.91783,1617985,0
+STM.US,D,20120628,000000,3.87939,3.98008,3.85595,3.98008,1793965,0
+STM.US,D,20120629,000000,4.19606,4.23537,4.15792,4.20403,3608421,0
+STM.US,D,20120702,000000,4.21162,4.21922,4.14208,4.20403,2074182,0
+STM.US,D,20120703,000000,4.21162,4.23537,4.173,4.23537,780274,0
+STM.US,D,20120705,000000,4.14208,4.173,4.06519,4.15792,1495244,0
+STM.US,D,20120706,000000,4.01054,4.0264,3.91783,3.9645,3430007,0
+STM.US,D,20120709,000000,3.8716,3.89467,3.84076,3.88727,1903730,0
+STM.US,D,20120710,000000,3.9258,3.93338,3.76352,3.79457,2721756,0
+STM.US,D,20120711,000000,3.74038,3.7789,3.68619,3.70187,1526240,0
+STM.US,D,20120712,000000,3.67841,3.68619,3.62442,3.67841,1314371,0
+STM.US,D,20120713,000000,3.63192,3.68619,3.61673,3.65553,1045647,0
+STM.US,D,20120716,000000,3.63971,3.6633,3.61673,3.65553,1081920,0
+STM.US,D,20120717,000000,3.67101,3.68619,3.56265,3.64767,1578616,0
+STM.US,D,20120718,000000,3.70187,3.87939,3.68619,3.86383,1541488,0
+STM.US,D,20120719,000000,3.94127,3.98757,3.90264,3.9258,1493301,0
+STM.US,D,20120720,000000,3.7866,3.80995,3.71693,3.7249,1800552,0
+STM.US,D,20120723,000000,3.60876,3.70944,3.57772,3.67841,3488292,0
+STM.US,D,20120724,000000,3.53181,3.60125,3.4851,3.5393,3897458,0
+STM.US,D,20120725,000000,3.67101,3.76352,3.65553,3.70944,1846473,0
+STM.US,D,20120726,000000,3.88727,3.91043,3.82539,3.85595,3384716,0
+STM.US,D,20120727,000000,3.9723,4.09584,3.9645,4.08028,2447701,0
+STM.US,D,20120730,000000,4.08028,4.14994,4.08028,4.09584,2357591,0
+STM.US,D,20120731,000000,4.19606,4.23537,4.11103,4.14208,2534760,0
+STM.US,D,20120801,000000,4.25811,4.28088,4.14994,4.18097,1767252,0
+STM.US,D,20120802,000000,4.09584,4.20403,3.9723,3.99507,3509281,0
+STM.US,D,20120803,000000,4.29684,4.42009,4.27359,4.33556,3756416,0
+STM.US,D,20120806,000000,4.44337,4.49005,4.42009,4.42807,1638320,0
+STM.US,D,20120807,000000,4.52857,4.59043,4.51301,4.55154,1427352,0
+STM.US,D,20120808,000000,4.51301,4.58276,4.49782,4.55154,1913306,0
+STM.US,D,20120809,000000,4.55154,4.6212,4.52857,4.58276,2201788,0
+STM.US,D,20120810,000000,4.60582,4.66789,4.57497,4.65241,1629458,0
+STM.US,D,20120813,000000,4.60582,4.63676,4.50533,4.55939,1531979,0
+STM.US,D,20120814,000000,4.59043,4.60582,4.50533,4.52857,1597480,0
+STM.US,D,20120815,000000,4.54413,4.57497,4.52857,4.54413,1113312,0
+STM.US,D,20120816,000000,4.65991,4.77578,4.65241,4.76039,1603024,0
+STM.US,D,20120817,000000,4.7526,4.76039,4.67548,4.70593,1626976,0
+STM.US,D,20120820,000000,4.62753,4.65137,4.55721,4.64345,1296093,0
+STM.US,D,20120821,000000,4.72228,4.75354,4.62753,4.65137,1737909,0
+STM.US,D,20120822,000000,4.64345,4.69835,4.63554,4.66708,1200850,0
+STM.US,D,20120823,000000,4.6748,4.68272,4.60417,4.61219,1246997,0
+STM.US,D,20120824,000000,4.54137,4.62753,4.52545,4.58837,849179,0
+STM.US,D,20120827,000000,4.65137,4.65137,4.58054,4.58054,1670078,0
+STM.US,D,20120828,000000,4.57291,4.58837,4.54137,4.55721,1532548,0
+STM.US,D,20120829,000000,4.57291,4.6748,4.57291,4.64345,2430472,0
+STM.US,D,20120830,000000,4.58837,4.59636,4.502,4.53337,1409908,0
+STM.US,D,20120831,000000,4.6748,4.69835,4.58054,4.66708,1407043,0
+STM.US,D,20120904,000000,4.62753,4.64345,4.52545,4.59636,1217258,0
+STM.US,D,20120905,000000,4.36859,4.40015,4.29788,4.32922,2494971,0
+STM.US,D,20120906,000000,4.32922,4.48628,4.32922,4.48628,2164064,0
+STM.US,D,20120907,000000,4.51754,4.59636,4.502,4.57291,2068424,0
+STM.US,D,20120910,000000,4.46304,4.47055,4.35236,4.36047,1569668,0
+STM.US,D,20120911,000000,4.48628,4.66708,4.47856,4.63554,1293244,0
+STM.US,D,20120912,000000,4.86333,4.9106,4.82426,4.86333,3124584,0
+STM.US,D,20120913,000000,4.83987,5.0911,4.82426,5.05176,3814897,0
+STM.US,D,20120914,000000,5.16983,5.31907,5.16983,5.29586,3403665,0
+STM.US,D,20120917,000000,5.2093,5.23265,5.12238,5.14601,1797772,0
+STM.US,D,20120918,000000,4.91841,4.9656,4.89479,4.94985,1324906,0
+STM.US,D,20120919,000000,4.86333,4.90279,4.83196,4.87915,1313727,0
+STM.US,D,20120920,000000,4.75354,4.80833,4.69835,4.80052,1199576,0
+STM.US,D,20120921,000000,4.77648,4.83987,4.76926,4.78451,2686310,0
+STM.US,D,20120924,000000,4.61219,4.63554,4.57291,4.62002,1925949,0
+STM.US,D,20120925,000000,4.59636,4.60417,4.43891,4.44711,1830958,0
+STM.US,D,20120926,000000,4.35236,4.37638,4.27421,4.36859,1688472,0
+STM.US,D,20120927,000000,4.36859,4.43891,4.29788,4.41576,1314448,0
+STM.US,D,20120928,000000,4.28194,4.28966,4.21924,4.24267,2013355,0
+STM.US,D,20121001,000000,4.36047,4.47055,4.35236,4.37638,2137072,0
+STM.US,D,20121002,000000,4.46304,4.47856,4.37638,4.4309,1894369,0
+STM.US,D,20121003,000000,4.40015,4.42319,4.35236,4.39193,776051,0
+STM.US,D,20121004,000000,4.40795,4.44711,4.36859,4.43891,918012,0
+STM.US,D,20121005,000000,4.58837,4.59636,4.51754,4.54137,1928836,0
+STM.US,D,20121008,000000,4.41576,4.44711,4.37638,4.39193,1121934,0
+STM.US,D,20121009,000000,4.55721,4.59636,4.44711,4.48628,1467101,0
+STM.US,D,20121010,000000,4.43891,4.46304,4.39193,4.40795,1551110,0
+STM.US,D,20121011,000000,4.48628,4.50972,4.40795,4.4309,1040429,0
+STM.US,D,20121012,000000,4.72228,4.95759,4.69064,4.71415,7988151,0
+STM.US,D,20121015,000000,4.71415,4.7301,4.65137,4.72228,2058490,0
+STM.US,D,20121016,000000,4.78451,4.83987,4.74581,4.83987,1233129,0
+STM.US,D,20121017,000000,4.9656,5.02849,4.91841,5.02088,2219430,0
+STM.US,D,20121018,000000,5.00506,5.11505,4.98883,5.07558,2421722,0
+STM.US,D,20121019,000000,4.93413,4.93413,4.79282,4.81624,2239962,0
+STM.US,D,20121022,000000,4.92632,4.97341,4.86333,4.87134,2424069,0
+STM.US,D,20121023,000000,4.7377,4.77648,4.6748,4.7377,1911723,0
+STM.US,D,20121024,000000,4.91841,4.9656,4.81624,4.84788,4342442,0
+STM.US,D,20121025,000000,4.86333,4.87915,4.7377,4.76926,1679483,0
+STM.US,D,20121026,000000,4.69835,4.74581,4.66708,4.7301,1812710,0
+STM.US,D,20121031,000000,4.66708,4.6748,4.58837,4.62753,1212514,0
+STM.US,D,20121101,000000,4.68272,4.79282,4.65137,4.79282,1918716,0
+STM.US,D,20121102,000000,4.7377,4.7377,4.62753,4.65137,1889061,0
+STM.US,D,20121105,000000,4.58054,4.66708,4.55721,4.66708,2029626,0
+STM.US,D,20121106,000000,4.62002,4.75354,4.62002,4.71415,1642194,0
+STM.US,D,20121107,000000,4.49389,4.50972,4.39193,4.43891,2475786,0
+STM.US,D,20121108,000000,4.40015,4.48628,4.36047,4.36859,1454839,0
+STM.US,D,20121109,000000,4.32922,4.40795,4.32131,4.36859,1498406,0
+STM.US,D,20121112,000000,4.33714,4.35236,4.29788,4.33714,692409,0
+STM.US,D,20121113,000000,4.28194,4.39193,4.25819,4.32131,947430,0
+STM.US,D,20121114,000000,4.47055,4.48628,4.34494,4.36047,1825954,0
+STM.US,D,20121115,000000,4.37638,4.41576,4.17205,4.28966,3795460,0
+STM.US,D,20121116,000000,4.29788,4.32922,4.21122,4.2661,1823610,0
+STM.US,D,20121119,000000,4.47856,4.62002,4.47055,4.62002,2507586,0
+STM.US,D,20121120,000000,4.55721,4.60417,4.50972,4.57291,925510,0
+STM.US,D,20121121,000000,4.62753,4.65928,4.60417,4.64345,932880,0
+STM.US,D,20121123,000000,4.68272,4.75354,4.6748,4.74581,665119,0
+STM.US,D,20121126,000000,4.73362,4.74972,4.70187,4.74172,740415,0
+STM.US,D,20121127,000000,4.6619,4.84524,4.64618,4.78145,2143157,0
+STM.US,D,20121128,000000,4.69386,4.79748,4.62997,4.78145,2315724,0
+STM.US,D,20121129,000000,4.90104,4.95671,4.89283,4.94107,4390078,0
+STM.US,D,20121130,000000,5.01268,5.07626,5.00466,5.06815,3439695,0
+STM.US,D,20121203,000000,5.06034,5.08427,4.98054,4.99655,1363858,0
+STM.US,D,20121204,000000,4.99655,5.04442,4.97272,5.00466,1128027,0
+STM.US,D,20121205,000000,5.1003,5.21984,5.09199,5.1797,1761832,0
+STM.US,D,20121206,000000,5.19562,5.23567,5.15605,5.21984,1334030,0
+STM.US,D,20121207,000000,5.1003,5.16407,5.07626,5.16407,947509,0
+STM.US,D,20121210,000000,5.30773,5.39518,5.29956,5.3392,2504608,0
+STM.US,D,20121211,000000,5.38747,5.42702,5.33122,5.37125,1419484,0
+STM.US,D,20121212,000000,5.42702,5.45895,5.39518,5.41111,3043503,0
+STM.US,D,20121213,000000,5.38747,5.46707,5.36312,5.41111,1991566,0
+STM.US,D,20121214,000000,5.47469,5.53878,5.45105,5.51455,1435405,0
+STM.US,D,20121217,000000,5.49062,5.5545,5.49062,5.53878,835036,0
+STM.US,D,20121218,000000,5.48271,5.56232,5.48271,5.53878,767846,0
+STM.US,D,20121219,000000,5.6423,5.67386,5.57843,5.61799,1549527,0
+STM.US,D,20121220,000000,5.6423,5.68968,5.6262,5.65812,1727764,0
+STM.US,D,20121221,000000,5.57843,5.67386,5.54659,5.67386,2739903,0
+STM.US,D,20121224,000000,5.63392,5.706,5.61799,5.6502,447627,0
+STM.US,D,20121226,000000,5.68206,5.706,5.60246,5.6262,849186,0
+STM.US,D,20121227,000000,5.6502,5.6502,5.53878,5.58624,1329338,0
+STM.US,D,20121228,000000,5.60246,5.6423,5.5545,5.57063,1174247,0
+STM.US,D,20121231,000000,5.60246,5.77731,5.59415,5.76959,1377703,0
+STM.US,D,20130102,000000,5.83327,5.9211,5.80943,5.91318,2343171,0
+STM.US,D,20130103,000000,5.91318,5.95321,5.83327,5.86501,1657395,0
+STM.US,D,20130104,000000,5.78559,5.82556,5.75376,5.81725,936201,0
+STM.US,D,20130107,000000,5.88133,5.97667,5.86501,5.96864,841774,0
+STM.US,D,20130108,000000,6.07237,6.09633,6.01661,6.06448,6125173,0
+STM.US,D,20130109,000000,6.13636,6.13636,6.05647,6.08811,2201010,0
+STM.US,D,20130110,000000,6.39121,6.41506,6.25592,6.35145,3371352,0
+STM.US,D,20130111,000000,6.33554,6.35145,6.27948,6.32734,1160213,0
+STM.US,D,20130114,000000,6.35145,6.38301,6.2479,6.27948,969889,0
+STM.US,D,20130115,000000,6.2479,6.33554,6.2397,6.33554,1587754,0
+STM.US,D,20130116,000000,6.26374,6.36737,6.25592,6.35145,1124824,0
+STM.US,D,20130117,000000,6.5265,6.63843,6.51859,6.63843,1894712,0
+STM.US,D,20130118,000000,6.59048,6.64643,6.5265,6.61461,4153823,0
+STM.US,D,20130122,000000,6.61461,6.63843,6.53478,6.57436,1473252,0
+STM.US,D,20130123,000000,6.5265,6.55844,6.46262,6.49486,1104891,0
+STM.US,D,20130124,000000,6.48683,6.66187,6.47883,6.5428,2118164,0
+STM.US,D,20130125,000000,6.79765,6.86142,6.77373,6.82949,3707967,0
+STM.US,D,20130128,000000,6.74978,6.82158,6.70987,6.76561,1885919,0
+STM.US,D,20130129,000000,6.68581,6.71805,6.6064,6.68581,2580538,0
+STM.US,D,20130130,000000,6.65404,6.68581,6.59849,6.63023,2073945,0
+STM.US,D,20130131,000000,6.9011,7.07672,6.82158,6.87707,3791568,0
+STM.US,D,20130201,000000,7.07672,7.24415,7.07672,7.23593,3576231,0
+STM.US,D,20130204,000000,6.9809,7.03675,6.88499,6.94926,5501257,0
+STM.US,D,20130205,000000,6.8455,6.91733,6.82158,6.86142,1613732,0
+STM.US,D,20130206,000000,6.6783,6.87707,6.67009,6.86924,1287965,0
+STM.US,D,20130207,000000,6.76561,6.78174,6.62271,6.69412,1393393,0
+STM.US,D,20130208,000000,6.72614,6.79765,6.72614,6.78983,1539422,0
+STM.US,D,20130211,000000,6.6783,6.78983,6.65404,6.78174,2881671,0
+STM.US,D,20130212,000000,6.80546,6.89339,6.78983,6.89339,1444456,0
+STM.US,D,20130213,000000,6.88499,6.90941,6.81356,6.85372,965427,0
+STM.US,D,20130214,000000,6.7578,6.86924,6.74168,6.86142,854328,0
+STM.US,D,20130215,000000,6.77694,6.81709,6.73679,6.74452,2507154,0
+STM.US,D,20130219,000000,6.70447,6.76883,6.69637,6.76074,1583486,0
+STM.US,D,20130220,000000,6.73679,6.76074,6.59165,6.59957,1570337,0
+STM.US,D,20130221,000000,6.45517,6.45517,6.35828,6.40665,2661793,0
+STM.US,D,20130222,000000,6.35828,6.45517,6.34208,6.45517,1814464,0
+STM.US,D,20130225,000000,6.67244,6.67244,6.18139,6.18949,3361618,0
+STM.US,D,20130226,000000,6.23755,6.28583,6.15708,6.22956,1308729,0
+STM.US,D,20130227,000000,6.26189,6.51125,6.26189,6.51125,1539611,0
+STM.US,D,20130228,000000,6.40665,6.4627,6.35046,6.39863,888091,0
+STM.US,D,20130301,000000,6.33427,6.39052,6.28583,6.33427,2299413,0
+STM.US,D,20130304,000000,6.43896,6.45517,6.35828,6.45517,2287654,0
+STM.US,D,20130305,000000,6.57564,6.58384,6.48722,6.50344,2171529,0
+STM.US,D,20130306,000000,6.49533,6.49533,6.40665,6.45517,1136025,0
+STM.US,D,20130307,000000,6.39052,6.42278,6.36658,6.42278,1098586,0
+STM.US,D,20130308,000000,6.45517,6.47062,6.3744,6.43079,2984609,0
+STM.US,D,20130311,000000,6.35046,6.41456,6.31804,6.41456,847365,0
+STM.US,D,20130312,000000,6.42278,6.44706,6.0765,6.15708,3960764,0
+STM.US,D,20130313,000000,6.10911,6.12513,6.04484,6.11702,2195795,0
+STM.US,D,20130314,000000,6.12513,6.21333,6.12513,6.18949,1566867,0
+STM.US,D,20130315,000000,6.22956,6.23755,6.13305,6.14897,1193650,0
+STM.US,D,20130318,000000,6.35828,6.43896,6.33427,6.36658,2131977,0
+STM.US,D,20130319,000000,6.50344,6.52728,6.39863,6.49533,1692418,0
+STM.US,D,20130320,000000,6.55151,6.59957,6.51125,6.55151,801433,0
+STM.US,D,20130321,000000,6.42278,6.44706,6.33427,6.35046,1660320,0
+STM.US,D,20130322,000000,6.41456,6.43896,6.35046,6.38211,1008622,0
+STM.US,D,20130325,000000,6.39052,6.42278,6.29402,6.3744,1315457,0
+STM.US,D,20130326,000000,6.45517,6.47912,6.40665,6.4627,1151686,0
+STM.US,D,20130327,000000,6.22956,6.31004,6.18139,6.22956,1665507,0
+STM.US,D,20130328,000000,6.19762,6.22165,6.14897,6.20561,1609847,0
+STM.US,D,20130401,000000,6.42278,6.48722,6.2777,6.32605,2807341,0
+STM.US,D,20130402,000000,6.31804,6.36658,6.26189,6.29402,1694011,0
+STM.US,D,20130403,000000,6.3744,6.3744,6.24568,6.30201,2160070,0
+STM.US,D,20130404,000000,6.10911,6.18139,6.0765,6.15708,1976176,0
+STM.US,D,20130405,000000,6.03663,6.09281,5.98008,6.06829,1530657,0
+STM.US,D,20130408,000000,6.0765,6.1009,5.9881,6.1009,1254527,0
+STM.US,D,20130409,000000,6.06829,6.14897,6.02013,6.10911,938701,0
+STM.US,D,20130410,000000,6.10911,6.26189,6.10911,6.26189,843788,0
+STM.US,D,20130411,000000,6.34208,6.47062,6.31804,6.43079,1129044,0
+STM.US,D,20130412,000000,6.2777,6.33427,6.23755,6.29402,1067539,0
+STM.US,D,20130415,000000,6.2777,6.2777,6.10911,6.12513,1428395,0
+STM.US,D,20130416,000000,6.21333,6.30201,6.18949,6.26979,897609,0
+STM.US,D,20130417,000000,6.01231,6.02013,5.81901,5.84372,2664871,0
+STM.US,D,20130418,000000,5.9078,5.9155,5.72231,5.72231,3651559,0
+STM.US,D,20130419,000000,5.86707,5.89971,5.72231,5.76313,4137268,0
+STM.US,D,20130422,000000,5.9155,5.93164,5.78688,5.85153,4178270,0
+STM.US,D,20130423,000000,6.23755,6.43896,6.22956,6.38211,5937493,0
+STM.US,D,20130424,000000,6.47912,6.57564,6.4627,6.55151,2822601,0
+STM.US,D,20130425,000000,6.70447,6.76883,6.62407,6.64811,3089167,0
+STM.US,D,20130426,000000,6.68024,6.71228,6.63197,6.65602,3053468,0
+STM.US,D,20130429,000000,6.75274,6.79315,6.74452,6.75274,3239045,0
+STM.US,D,20130430,000000,6.91358,6.99439,6.84123,6.98618,3446855,0
+STM.US,D,20130501,000000,7.12291,7.12291,6.90559,6.93002,1176773,0
+STM.US,D,20130502,000000,6.89757,7.02603,6.88156,7.02603,2036964,0
+STM.US,D,20130503,000000,6.98618,7.06665,6.97805,7.03452,1089056,0
+STM.US,D,20130506,000000,7.05024,7.07487,7.01831,7.05845,676962,0
+STM.US,D,20130507,000000,7.20371,7.20371,7.09879,7.14762,1026770,0
+STM.US,D,20130508,000000,7.42895,7.55779,7.42895,7.51746,1881291,0
+STM.US,D,20130509,000000,7.49331,7.50933,7.34045,7.38041,1445024,0
+STM.US,D,20130510,000000,7.42895,7.50133,7.41275,7.50133,1036399,0
+STM.US,D,20130513,000000,7.30792,7.37211,7.29189,7.34828,1617146,0
+STM.US,D,20130514,000000,7.33225,7.34828,7.26778,7.31611,1107107,0
+STM.US,D,20130515,000000,7.33225,7.44488,7.31611,7.42076,1361358,0
+STM.US,D,20130516,000000,7.42076,7.47731,7.3888,7.40463,1091879,0
+STM.US,D,20130517,000000,7.46911,7.60565,7.46911,7.59772,1621932,0
+STM.US,D,20130520,000000,7.75079,7.79896,7.72657,7.73459,1640782,0
+STM.US,D,20130521,000000,7.87953,7.96852,7.85531,7.92759,2272116,0
+STM.US,D,20130522,000000,7.77502,7.91197,7.59772,7.6461,2200977,0
+STM.US,D,20130523,000000,7.54968,7.62996,7.50133,7.60565,1427416,0
+STM.US,D,20130524,000000,7.46098,7.49331,7.42076,7.46911,1255643,0
+STM.US,D,20130528,000000,7.6541,7.69435,7.53327,7.58172,2010448,0
+STM.US,D,20130529,000000,7.53327,7.53327,7.41275,7.49331,1392939,0
+STM.US,D,20130530,000000,7.70274,7.73459,7.6461,7.6461,1411876,0
+STM.US,D,20130531,000000,7.60185,7.64285,7.47915,7.48726,1949337,0
+STM.US,D,20130603,000000,7.50133,7.5737,7.46098,7.54138,1671968,0
+STM.US,D,20130604,000000,7.83139,7.89555,7.79896,7.89555,5257911,0
+STM.US,D,20130605,000000,7.95171,7.95171,7.75079,7.78283,2535895,0
+STM.US,D,20130606,000000,7.77502,7.79896,7.6541,7.79084,2041963,0
+STM.US,D,20130607,000000,7.62185,7.75079,7.60565,7.71046,1657136,0
+STM.US,D,20130610,000000,7.71046,7.7591,7.63827,7.75079,1053295,0
+STM.US,D,20130611,000000,7.62185,7.7591,7.58172,7.67833,1554152,0
+STM.US,D,20130612,000000,7.62185,7.63827,7.48521,7.52557,2128929,0
+STM.US,D,20130613,000000,7.46911,7.75079,7.42076,7.7426,1851339,0
+STM.US,D,20130614,000000,7.70274,7.70274,7.59772,7.6461,873347,0
+STM.US,D,20130617,000000,7.82308,7.86332,7.73459,7.81478,1436996,0
+STM.US,D,20130618,000000,7.95171,7.98434,7.91197,7.95981,1908562,0
+STM.US,D,20130619,000000,8.07276,8.08886,7.81478,7.83978,1917118,0
+STM.US,D,20130620,000000,7.5737,7.58982,7.42895,7.46098,1702866,0
+STM.US,D,20130621,000000,7.37211,7.39673,7.21961,7.33225,1466054,0
+STM.US,D,20130624,000000,7.05181,7.14167,7.00346,7.06803,2024127,0
+STM.US,D,20130625,000000,7.19821,7.21444,7.07652,7.1737,1708221,0
+STM.US,D,20130626,000000,7.33645,7.36868,7.27959,7.35275,1016868,0
+STM.US,D,20130627,000000,7.37678,7.47446,7.36057,7.3851,1376685,0
+STM.US,D,20130628,000000,7.26318,7.32794,7.21444,7.30373,1109490,0
+STM.US,D,20130701,000000,7.34446,7.37678,7.2876,7.31183,625863,0
+STM.US,D,20130702,000000,7.30373,7.40109,7.25489,7.30373,807946,0
+STM.US,D,20130703,000000,7.39321,7.60427,7.39321,7.57175,1194204,0
+STM.US,D,20130705,000000,7.63698,7.63698,7.5068,7.56375,1154138,0
+STM.US,D,20130708,000000,7.68575,7.70206,7.52331,7.55593,1694248,0
+STM.US,D,20130709,000000,7.4988,7.4988,7.34446,7.3851,1365204,0
+STM.US,D,20130710,000000,7.3851,7.55593,7.3851,7.53904,1117481,0
+STM.US,D,20130711,000000,7.60427,7.68575,7.57175,7.67743,1328533,0
+STM.US,D,20130712,000000,7.759,7.82358,7.69365,7.82358,1464446,0
+STM.US,D,20130715,000000,7.96159,7.99432,7.92145,7.94547,1719956,0
+STM.US,D,20130716,000000,7.88882,7.90514,7.80755,7.87251,1104966,0
+STM.US,D,20130717,000000,7.98593,7.99432,7.89673,7.94547,948911,0
+STM.US,D,20130718,000000,7.98593,8.04345,7.93766,7.97019,1837375,0
+STM.US,D,20130719,000000,8.02731,8.04345,7.95308,8.00271,1209494,0
+STM.US,D,20130722,000000,8.06679,8.06679,7.92946,7.95308,2297530,0
+STM.US,D,20130723,000000,7.46597,7.47446,7.1574,7.16551,6515392,0
+STM.US,D,20130724,000000,7.14928,7.16551,6.96242,6.97875,2786570,0
+STM.US,D,20130725,000000,7.0438,7.12516,7.01138,7.09244,2587050,0
+STM.US,D,20130726,000000,7.06803,7.10055,6.99517,7.05181,1281132,0
+STM.US,D,20130729,000000,6.89757,6.92199,6.80008,6.8081,1127617,0
+STM.US,D,20130730,000000,6.89757,6.98696,6.84894,6.93811,1314614,0
+STM.US,D,20130731,000000,6.95422,6.99517,6.91368,6.93031,821086,0
+STM.US,D,20130801,000000,7.0438,7.06803,6.98696,7.03579,671104,0
+STM.US,D,20130802,000000,7.02749,7.06002,6.99517,7.05181,693793,0
+STM.US,D,20130805,000000,7.0438,7.07652,7.01938,7.07652,588795,0
+STM.US,D,20130806,000000,7.06803,7.07652,6.96242,7.00346,525910,0
+STM.US,D,20130807,000000,7.06002,7.09244,6.98696,7.01138,643615,0
+STM.US,D,20130808,000000,7.05181,7.08455,7.0438,7.05181,453051,0
+STM.US,D,20130809,000000,6.93031,6.94643,6.86524,6.88146,506254,0
+STM.US,D,20130812,000000,6.78379,6.84894,6.77577,6.8081,798419,0
+STM.US,D,20130813,000000,6.92199,6.92199,6.83272,6.91368,612805,0
+STM.US,D,20130814,000000,6.92199,7.01138,6.91368,6.95422,362082,0
+STM.US,D,20130815,000000,6.81649,6.88146,6.74294,6.84894,983637,0
+STM.US,D,20130816,000000,6.83272,6.89757,6.80008,6.86524,1225139,0
+STM.US,D,20130819,000000,6.88146,6.92199,6.84063,6.86524,809761,0
+STM.US,D,20130820,000000,6.81649,6.91368,6.77577,6.85695,837060,0
+STM.US,D,20130821,000000,6.88947,7.02749,6.88146,6.98696,1286444,0
+STM.US,D,20130822,000000,7.08455,7.14167,7.05181,7.12516,1011697,0
+STM.US,D,20130823,000000,7.12516,7.1574,7.06803,7.14167,708907,0
+STM.US,D,20130826,000000,6.97053,6.99517,6.91368,6.91368,870821,0
+STM.US,D,20130827,000000,6.73523,6.77577,6.63783,6.65395,1414651,0
+STM.US,D,20130828,000000,6.58111,6.72722,6.56449,6.69441,1062651,0
+STM.US,D,20130829,000000,6.66999,6.74294,6.66999,6.6861,1033270,0
+STM.US,D,20130830,000000,6.556,6.58871,6.43448,6.47493,1355203,0
+STM.US,D,20130903,000000,6.81464,6.83916,6.67535,6.73279,1431563,0
+STM.US,D,20130904,000000,6.52756,6.73279,6.51937,6.68326,2097337,0
+STM.US,D,20130905,000000,6.76523,6.82306,6.69167,6.78184,1559438,0
+STM.US,D,20130906,000000,6.88029,6.91309,6.81464,6.87208,958837,0
+STM.US,D,20130909,000000,7.00346,7.08455,6.99517,7.06803,737222,0
+STM.US,D,20130910,000000,7.11804,7.13443,7.01958,7.04428,1762528,0
+STM.US,D,20130911,000000,6.98696,6.98696,6.91368,6.92199,1379948,0
+STM.US,D,20130912,000000,7.40921,7.42593,7.27959,7.31994,4925521,0
+STM.US,D,20130913,000000,7.43783,7.46246,7.35618,7.43783,1179753,0
+STM.US,D,20130916,000000,7.64285,7.87251,7.60185,7.7085,2767019,0
+STM.US,D,20130917,000000,7.63475,7.70039,7.59353,7.684,1114947,0
+STM.US,D,20130918,000000,7.61815,7.8562,7.5446,7.8562,1688719,0
+STM.US,D,20130919,000000,7.81478,7.86419,7.77414,7.81478,885184,0
+STM.US,D,20130920,000000,7.77414,7.81478,7.72491,7.72491,1346417,0
+STM.US,D,20130923,000000,7.74133,7.74944,7.6755,7.70039,1641157,0
+STM.US,D,20130924,000000,7.684,7.73302,7.65105,7.6755,747010,0
+STM.US,D,20130925,000000,7.76632,7.81478,7.7085,7.72491,3539518,0
+STM.US,D,20130926,000000,7.72491,7.78215,7.69209,7.72491,895603,0
+STM.US,D,20130927,000000,7.7085,7.74133,7.65947,7.69209,2048548,0
+STM.US,D,20130930,000000,7.52818,7.59353,7.51158,7.5446,1079609,0
+STM.US,D,20131001,000000,7.45425,7.56111,7.43783,7.52818,933213,0
+STM.US,D,20131002,000000,7.5529,7.56893,7.44604,7.51158,1155101,0
+STM.US,D,20131003,000000,7.53629,7.5529,7.40493,7.45425,1354366,0
+STM.US,D,20131004,000000,7.44604,7.51158,7.42141,7.47074,1353073,0
+STM.US,D,20131007,000000,7.44604,7.52818,7.42141,7.42141,1127640,0
+STM.US,D,20131008,000000,7.45425,7.47074,7.33116,7.39691,1875182,0
+STM.US,D,20131009,000000,7.38041,7.38041,7.24931,7.31476,1359724,0
+STM.US,D,20131010,000000,7.46246,7.53629,7.42141,7.50339,574076,0
+STM.US,D,20131011,000000,7.49529,7.56893,7.48726,7.5198,641468,0
+STM.US,D,20131014,000000,7.42991,7.52818,7.41331,7.49529,543059,0
+STM.US,D,20131015,000000,7.43783,7.45425,7.32297,7.32297,811177,0
+STM.US,D,20131016,000000,7.20029,7.25711,7.12624,7.2247,1575591,0
+STM.US,D,20131017,000000,7.16708,7.18377,7.10992,7.15097,1792885,0
+STM.US,D,20131018,000000,7.10173,7.11804,7.05239,7.09333,1659189,0
+STM.US,D,20131021,000000,7.15897,7.27413,7.14274,7.21659,1602520,0
+STM.US,D,20131022,000000,7.24931,7.29826,7.09333,7.12624,4344086,0
+STM.US,D,20131023,000000,6.65097,6.66677,6.47853,6.51125,3266998,0
+STM.US,D,20131024,000000,6.40488,6.41279,6.33103,6.33103,2710643,0
+STM.US,D,20131025,000000,6.2653,6.29804,6.22428,6.23248,3289706,0
+STM.US,D,20131028,000000,6.20816,6.30642,6.19956,6.29804,2502776,0
+STM.US,D,20131029,000000,6.45382,6.50324,6.40488,6.50324,2228485,0
+STM.US,D,20131030,000000,6.39667,6.42101,6.28964,6.31443,1034754,0
+STM.US,D,20131031,000000,6.32273,6.33103,6.2734,6.28964,749827,0
+STM.US,D,20131101,000000,6.22428,6.2653,6.20816,6.23248,2253718,0
+STM.US,D,20131104,000000,6.34746,6.36356,6.31443,6.33103,820117,0
+STM.US,D,20131105,000000,6.22428,6.2734,6.20816,6.2401,1097855,0
+STM.US,D,20131106,000000,6.2653,6.29804,6.23248,6.2653,672602,0
+STM.US,D,20131107,000000,6.2734,6.2734,6.15054,6.16692,1089288,0
+STM.US,D,20131108,000000,6.0765,6.16692,6.04405,6.15852,1421011,0
+STM.US,D,20131111,000000,6.18325,6.23248,6.16692,6.22428,748826,0
+STM.US,D,20131112,000000,6.0846,6.12602,6.06008,6.10949,1185697,0
+STM.US,D,20131113,000000,6.0846,6.2653,6.0846,6.2653,1189113,0
+STM.US,D,20131114,000000,5.9209,6.06809,5.90448,6.05206,2243745,0
+STM.US,D,20131115,000000,6.09301,6.15054,6.0765,6.15054,921999,0
+STM.US,D,20131118,000000,6.2734,6.31443,6.20816,6.20816,1161440,0
+STM.US,D,20131119,000000,6.29804,6.34746,6.20816,6.23248,865130,0
+STM.US,D,20131120,000000,6.42101,6.51125,6.38826,6.45382,1389658,0
+STM.US,D,20131121,000000,6.39667,6.46995,6.34746,6.46995,1825447,0
+STM.US,D,20131122,000000,6.42922,6.43743,6.40488,6.42101,893611,0
+STM.US,D,20131125,000000,6.47853,6.51125,6.46995,6.47853,654132,0
+STM.US,D,20131126,000000,6.56871,6.60121,6.55219,6.5852,663577,0
+STM.US,D,20131127,000000,6.577,6.5852,6.48673,6.55219,711872,0
+STM.US,D,20131129,000000,6.51937,6.51937,6.42922,6.45382,280304,0
+STM.US,D,20131202,000000,6.36356,6.46193,6.35558,6.38826,575333,0
+STM.US,D,20131203,000000,6.2653,6.32273,6.2401,6.28161,1058927,0
+STM.US,D,20131204,000000,6.22428,6.32273,6.20816,6.30642,757946,0
+STM.US,D,20131205,000000,6.2653,6.29804,6.19956,6.2489,877857,0
+STM.US,D,20131206,000000,6.16692,6.21588,6.10949,6.19136,727942,0
+STM.US,D,20131209,000000,6.19576,6.22866,6.14582,6.16216,591632,0
+STM.US,D,20131210,000000,6.29528,6.46916,6.27019,6.43595,927058,0
+STM.US,D,20131211,000000,6.38635,6.41954,6.31992,6.3368,769671,0
+STM.US,D,20131212,000000,6.23707,6.24538,6.17036,6.20405,978878,0
+STM.US,D,20131213,000000,6.14582,6.16216,6.09604,6.09604,503506,0
+STM.US,D,20131216,000000,6.10424,6.11283,6.06301,6.07123,561785,0
+STM.US,D,20131217,000000,6.02128,6.0383,5.97149,6.02128,1901432,0
+STM.US,D,20131218,000000,6.16216,6.23707,6.10424,6.22866,1135723,0
+STM.US,D,20131219,000000,6.13741,6.14582,6.0548,6.09604,899210,0
+STM.US,D,20131220,000000,6.22866,6.31992,6.17868,6.28651,1573155,0
+STM.US,D,20131223,000000,6.42782,6.55209,6.41113,6.55209,1558019,0
+STM.US,D,20131224,000000,6.53586,6.56028,6.50265,6.56028,203859,0
+STM.US,D,20131226,000000,6.52718,6.63531,6.52718,6.62642,391329,0
+STM.US,D,20131227,000000,6.63531,6.66821,6.60161,6.6186,827377,0
+STM.US,D,20131230,000000,6.60161,6.62642,6.5773,6.60161,710837,0
+STM.US,D,20131231,000000,6.56028,6.63531,6.56028,6.63531,611319,0
+STM.US,D,20140102,000000,6.53586,6.56028,6.42782,6.44426,1091589,0
+STM.US,D,20140103,000000,6.53586,6.55209,6.47785,6.49426,623704,0
+STM.US,D,20140106,000000,6.55209,6.5689,6.47785,6.48587,587377,0
+STM.US,D,20140107,000000,6.31992,6.40303,6.27019,6.36982,1584586,0
+STM.US,D,20140108,000000,6.31992,6.36132,6.25388,6.26189,779652,0
+STM.US,D,20140109,000000,6.18727,6.19576,6.09604,6.13741,1210268,0
+STM.US,D,20140110,000000,6.25388,6.36132,6.24538,6.3533,643546,0
+STM.US,D,20140113,000000,6.40303,6.50265,6.40303,6.45264,1006716,0
+STM.US,D,20140114,000000,6.62642,6.65982,6.5773,6.62642,801450,0
+STM.US,D,20140115,000000,6.71815,6.74274,6.63531,6.70164,705870,0
+STM.US,D,20140116,000000,6.70957,6.70957,6.58559,6.64352,359458,0
+STM.US,D,20140117,000000,6.41954,6.46085,6.41113,6.42782,707917,0
+STM.US,D,20140121,000000,6.49426,6.51899,6.43595,6.49426,808609,0
+STM.US,D,20140122,000000,6.5689,6.63531,6.56028,6.5773,804909,0
+STM.US,D,20140123,000000,6.58559,6.58559,6.48587,6.52718,316952,0
+STM.US,D,20140124,000000,6.41954,6.41954,6.31992,6.31992,785000,0
+STM.US,D,20140127,000000,6.34498,6.42782,6.31992,6.36982,867745,0
+STM.US,D,20140128,000000,6.5935,6.61029,6.52718,6.60161,1074051,0
+STM.US,D,20140129,000000,6.51899,6.63531,6.51077,6.60161,1883448,0
+STM.US,D,20140130,000000,6.81749,6.87558,6.77625,6.87558,1255325,0
+STM.US,D,20140131,000000,6.70957,6.82598,6.69333,6.79287,1110360,0
+STM.US,D,20140203,000000,6.75125,6.78447,6.54398,6.55209,971758,0
+STM.US,D,20140204,000000,6.62642,6.70957,6.5773,6.67701,877344,0
+STM.US,D,20140205,000000,6.64352,6.69333,6.5935,6.67701,722048,0
+STM.US,D,20140206,000000,6.70957,6.79287,6.70957,6.78447,445515,0
+STM.US,D,20140207,000000,6.77625,6.82598,6.71815,6.80908,700572,0
+STM.US,D,20140210,000000,6.8836,6.93401,6.86748,6.91723,841598,0
+STM.US,D,20140211,000000,6.90891,7.00845,6.90061,6.99213,1083415,0
+STM.US,D,20140212,000000,6.95061,7.00845,6.8923,6.90891,995603,0
+STM.US,D,20140213,000000,6.85918,6.95061,6.8424,6.93401,562657,0
+STM.US,D,20140214,000000,7.00845,7.04154,6.99213,7.02486,882013,0
+STM.US,D,20140218,000000,7.04154,7.13289,7.01646,7.12439,901713,0
+STM.US,D,20140219,000000,7.00015,7.02486,6.91723,6.92552,777889,0
+STM.US,D,20140220,000000,6.8923,6.93401,6.8424,6.90891,2159001,0
+STM.US,D,20140221,000000,6.91723,6.95061,6.8836,6.8923,440106,0
+STM.US,D,20140224,000000,6.92552,7.01646,6.90891,7.00845,871150,0
+STM.US,D,20140225,000000,7.03315,7.04957,6.97502,7.03315,486524,0
+STM.US,D,20140226,000000,7.25682,7.35705,7.22402,7.35705,1007734,0
+STM.US,D,20140227,000000,7.32336,7.37307,7.25682,7.36496,519334,0
+STM.US,D,20140228,000000,7.4977,7.53894,7.4397,7.48931,1061176,0
+STM.US,D,20140303,000000,7.32336,7.38148,7.27404,7.32336,1693353,0
+STM.US,D,20140304,000000,7.4977,7.53074,7.44791,7.51423,1122441,0
+STM.US,D,20140305,000000,7.53074,7.56403,7.4977,7.54754,1185799,0
+STM.US,D,20140306,000000,7.58913,7.68848,7.58064,7.67198,2034079,0
+STM.US,D,20140307,000000,7.67198,7.76329,7.62205,7.75472,1990697,0
+STM.US,D,20140310,000000,7.67198,7.77141,7.63036,7.77141,1640861,0
+STM.US,D,20140311,000000,7.70507,7.75472,7.68016,7.68848,1434184,0
+STM.US,D,20140312,000000,7.64698,7.69667,7.59714,7.69667,1462457,0
+STM.US,D,20140313,000000,7.7384,7.74651,7.57224,7.59714,2096188,0
+STM.US,D,20140314,000000,7.50592,7.59714,7.48931,7.57224,3463696,0
+STM.US,D,20140317,000000,7.63887,7.7384,7.63036,7.67198,2018664,0
+STM.US,D,20140318,000000,7.70507,7.7794,7.69667,7.76329,970456,0
+STM.US,D,20140319,000000,7.74651,7.76329,7.61387,7.64698,588520,0
+STM.US,D,20140320,000000,7.66368,7.83803,7.65518,7.79622,420958,0
+STM.US,D,20140321,000000,7.87084,7.87084,7.73009,7.7384,536520,0
+STM.US,D,20140324,000000,7.8011,7.8011,7.65878,7.75089,628228,0
+STM.US,D,20140325,000000,7.75949,7.78382,7.66729,7.776,818634,0
+STM.US,D,20140326,000000,7.81761,7.85932,7.71718,7.7425,1661377,0
+STM.US,D,20140327,000000,7.79243,7.82611,7.70059,7.75949,1637188,0
+STM.US,D,20140328,000000,7.776,7.78382,7.6752,7.6752,412122,0
+STM.US,D,20140331,000000,7.734,7.75949,7.70059,7.734,442447,0
+STM.US,D,20140401,000000,7.75089,7.76789,7.709,7.7425,436656,0
+STM.US,D,20140402,000000,7.75949,7.82611,7.75949,7.8095,669739,0
+STM.US,D,20140403,000000,7.776,7.81761,7.709,7.734,1070188,0
+STM.US,D,20140404,000000,7.684,7.709,7.48278,7.52487,1627629,0
+STM.US,D,20140407,000000,7.58338,7.64207,7.52487,7.55846,1677903,0
+STM.US,D,20140408,000000,7.46587,7.55008,7.44936,7.50816,1262391,0
+STM.US,D,20140409,000000,7.65878,7.75089,7.6338,7.7425,1182120,0
+STM.US,D,20140410,000000,7.684,7.69219,7.49977,7.49977,765072,0
+STM.US,D,20140411,000000,7.44096,7.46587,7.34075,7.34075,1100548,0
+STM.US,D,20140414,000000,7.20623,7.21514,7.14,7.17305,2898364,0
+STM.US,D,20140415,000000,7.24034,7.30723,7.14,7.28224,1086001,0
+STM.US,D,20140416,000000,7.26523,7.33225,7.22343,7.32366,934169,0
+STM.US,D,20140417,000000,7.44936,7.49977,7.42456,7.43285,1051976,0
+STM.US,D,20140421,000000,7.42456,7.49977,7.39945,7.44936,312149,0
+STM.US,D,20140422,000000,7.55008,7.64207,7.54138,7.64207,462830,0
+STM.US,D,20140423,000000,7.64207,7.71718,7.6338,7.684,481808,0
+STM.US,D,20140424,000000,7.75089,7.75949,7.65878,7.734,636132,0
+STM.US,D,20140425,000000,7.8011,7.81761,7.61689,7.6252,1901219,0
+STM.US,D,20140428,000000,7.75949,7.8095,7.55008,7.709,2723902,0
+STM.US,D,20140429,000000,7.89282,7.92643,7.85121,7.90991,2347254,0
+STM.US,D,20140430,000000,7.93503,7.99354,7.88472,7.94334,3449546,0
+STM.US,D,20140501,000000,7.95171,7.99354,7.9014,7.92643,1033417,0
+STM.US,D,20140502,000000,7.88472,7.93503,7.87621,7.91852,1316552,0
+STM.US,D,20140505,000000,7.8011,7.89282,7.75949,7.85121,594583,0
+STM.US,D,20140506,000000,7.98514,7.99354,7.92643,7.94334,1285126,0
+STM.US,D,20140507,000000,7.95171,7.99354,7.85932,7.95981,1684095,0
+STM.US,D,20140508,000000,7.95171,8.11974,7.94334,8.01044,565574,0
+STM.US,D,20140509,000000,7.95171,7.96852,7.9014,7.96852,776316,0
+STM.US,D,20140512,000000,8.08544,8.13576,8.07704,8.13576,760805,0
+STM.US,D,20140513,000000,8.16055,8.17757,8.13576,8.14318,443083,0
+STM.US,D,20140514,000000,8.13576,8.20314,8.11084,8.12842,868197,0
+STM.US,D,20140515,000000,8.06845,8.06845,7.8344,7.88472,634056,0
+STM.US,D,20140516,000000,7.82611,7.8344,7.76789,7.81761,520815,0
+STM.US,D,20140519,000000,7.9014,8.01044,7.86783,8.01044,630521,0
+STM.US,D,20140520,000000,7.90991,7.96852,7.8344,7.85932,741944,0
+STM.US,D,20140521,000000,7.88472,7.93503,7.86783,7.90991,1031434,0
+STM.US,D,20140522,000000,7.776,7.79243,7.7425,7.76789,729999,0
+STM.US,D,20140523,000000,7.78382,7.86783,7.78382,7.85121,372961,0
+STM.US,D,20140527,000000,8.16055,8.21222,8.12842,8.18625,1003354,0
+STM.US,D,20140528,000000,8.23558,8.25278,8.17757,8.19454,1113916,0
+STM.US,D,20140529,000000,8.30289,8.34467,8.26995,8.32045,1175301,0
+STM.US,D,20140530,000000,8.37019,8.37019,8.29508,8.33608,649200,0
+STM.US,D,20140602,000000,8.20314,8.21222,8.05997,8.09376,1404870,0
+STM.US,D,20140603,000000,8.03573,8.11974,8.02731,8.11084,1206065,0
+STM.US,D,20140604,000000,7.98514,8.04414,7.97673,8.03573,656567,0
+STM.US,D,20140605,000000,8.04414,8.10224,8.01044,8.09376,466668,0
+STM.US,D,20140606,000000,8.05997,8.07704,8.03573,8.06845,595901,0
+STM.US,D,20140609,000000,8.01882,8.12842,8.01882,8.11084,1004559,0
+STM.US,D,20140610,000000,8.11084,8.22005,8.11084,8.19454,843712,0
+STM.US,D,20140611,000000,8.05997,8.11084,8.05185,8.05997,786139,0
+STM.US,D,20140612,000000,8.01882,8.08544,7.98514,8.01044,736139,0
+STM.US,D,20140613,000000,8.04414,8.05185,8.01044,8.01882,773127,0
+STM.US,D,20140616,000000,8.00183,8.03573,7.95171,7.97673,546508,0
+STM.US,D,20140617,000000,8.03573,8.10224,8.02731,8.08544,323938,0
+STM.US,D,20140618,000000,8.01044,8.02731,7.93503,8.00183,669303,0
+STM.US,D,20140619,000000,8.00183,8.01044,7.94334,7.97673,249732,0
+STM.US,D,20140620,000000,7.88472,7.9014,7.8011,7.81761,606504,0
+STM.US,D,20140623,000000,7.8726,7.88111,7.76301,7.79651,1103500,0
+STM.US,D,20140624,000000,7.77131,7.86409,7.73772,7.74592,564271,0
+STM.US,D,20140625,000000,7.72042,7.80511,7.72042,7.77131,690788,0
+STM.US,D,20140626,000000,7.70372,7.72042,7.57675,7.61923,785405,0
+STM.US,D,20140627,000000,7.50103,7.61092,7.49262,7.60233,862783,0
+STM.US,D,20140630,000000,7.50103,7.57675,7.49262,7.50943,797231,0
+STM.US,D,20140701,000000,7.75452,7.8894,7.75452,7.8557,1192626,0
+STM.US,D,20140702,000000,7.8305,7.8726,7.81341,7.8305,705687,0
+STM.US,D,20140703,000000,7.8477,7.91511,7.8393,7.8894,384287,0
+STM.US,D,20140707,000000,7.68682,7.72042,7.62783,7.65292,753666,0
+STM.US,D,20140708,000000,7.50103,7.50103,7.39974,7.45855,958117,0
+STM.US,D,20140709,000000,7.58562,7.64443,7.56834,7.61092,675076,0
+STM.US,D,20140710,000000,7.39974,7.44185,7.34895,7.41663,1298968,0
+STM.US,D,20140711,000000,7.39135,7.43345,7.34895,7.41663,656815,0
+STM.US,D,20140714,000000,7.49262,7.50943,7.45034,7.46703,364465,0
+STM.US,D,20140715,000000,7.44185,7.47584,7.36576,7.40793,383036,0
+STM.US,D,20140716,000000,7.72911,7.78799,7.67833,7.72911,764314,0
+STM.US,D,20140717,000000,7.64443,7.70372,7.51784,7.53455,679976,0
+STM.US,D,20140718,000000,7.54322,7.72042,7.54322,7.69502,1252206,0
+STM.US,D,20140721,000000,7.70372,7.72042,7.63612,7.70372,854921,0
+STM.US,D,20140722,000000,7.8726,7.94871,7.8726,7.89799,956230,0
+STM.US,D,20140723,000000,7.52634,7.55172,7.35784,7.35784,2346891,0
+STM.US,D,20140724,000000,7.39135,7.40793,7.34055,7.34895,1052913,0
+STM.US,D,20140725,000000,7.27315,7.29816,7.22225,7.23907,1447850,0
+STM.US,D,20140728,000000,7.19707,7.27315,7.14655,7.25577,1429134,0
+STM.US,D,20140729,000000,7.07857,7.12067,7.02789,7.04497,1518687,0
+STM.US,D,20140730,000000,7.13778,7.19707,7.11235,7.17126,804285,0
+STM.US,D,20140731,000000,6.99429,7.03637,6.952,6.9603,843212,0
+STM.US,D,20140801,000000,6.884,6.9011,6.74052,6.79139,1271435,0
+STM.US,D,20140804,000000,6.7491,6.77441,6.64801,6.73249,971790,0
+STM.US,D,20140805,000000,6.66453,6.69011,6.58852,6.62289,480641,0
+STM.US,D,20140806,000000,6.55492,6.59721,6.51252,6.5383,1484281,0
+STM.US,D,20140807,000000,6.68152,6.72381,6.5383,6.55492,777598,0
+STM.US,D,20140808,000000,6.57181,6.58852,6.52952,6.58852,734031,0
+STM.US,D,20140811,000000,6.59721,6.67312,6.59721,6.62289,595588,0
+STM.US,D,20140812,000000,6.58852,6.63951,6.56332,6.61423,393392,0
+STM.US,D,20140813,000000,6.63081,6.69011,6.61423,6.66453,582836,0
+STM.US,D,20140814,000000,6.76591,6.79139,6.73249,6.7491,405369,0
+STM.US,D,20140815,000000,6.81679,6.85908,6.74052,6.8081,569004,0
+STM.US,D,20140818,000000,6.81679,6.83359,6.783,6.82518,337039,0
+STM.US,D,20140819,000000,6.884,6.91829,6.85908,6.884,218471,0
+STM.US,D,20140820,000000,6.86758,6.9011,6.84202,6.884,1092603,0
+STM.US,D,20140821,000000,6.94369,7.03637,6.93526,7.01938,1320849,0
+STM.US,D,20140822,000000,6.96859,7.03637,6.93526,7.00287,946102,0
+STM.US,D,20140825,000000,7.01108,7.03637,6.99429,7.00287,347735,0
+STM.US,D,20140826,000000,7.09536,7.12067,7.08708,7.09536,491118,0
+STM.US,D,20140827,000000,7.01938,7.04497,6.98578,7.00287,480330,0
+STM.US,D,20140828,000000,6.92666,6.98578,6.92666,6.94369,808537,0
+STM.US,D,20140829,000000,7.06178,7.10416,7.01108,7.09536,628500,0
+STM.US,D,20140902,000000,7.12917,7.19707,7.10416,7.12917,733828,0
+STM.US,D,20140903,000000,7.20507,7.22225,7.13778,7.16305,815984,0
+STM.US,D,20140904,000000,7.13778,7.18856,7.10416,7.12067,321105,0
+STM.US,D,20140905,000000,7.18856,7.20507,7.11235,7.16305,380394,0
+STM.US,D,20140908,000000,7.16305,7.18856,7.11235,7.12917,435751,0
+STM.US,D,20140909,000000,6.90988,6.94369,6.884,6.9011,728818,0
+STM.US,D,20140910,000000,6.8081,6.85908,6.77441,6.85088,710722,0
+STM.US,D,20140911,000000,6.79978,6.81679,6.7576,6.8081,564384,0
+STM.US,D,20140912,000000,6.92666,6.952,6.87578,6.884,1772903,0
+STM.US,D,20140915,000000,6.79978,6.79978,6.72381,6.76591,1082621,0
+STM.US,D,20140916,000000,6.69011,6.76591,6.67312,6.7576,1253470,0
+STM.US,D,20140917,000000,6.7576,6.85908,6.7576,6.79978,558880,0
+STM.US,D,20140918,000000,6.96859,7.04497,6.9603,7.00287,1974140,0
+STM.US,D,20140919,000000,6.69859,6.74052,6.62289,6.68152,3308509,0
+STM.US,D,20140922,000000,6.50667,6.50667,6.40428,6.44687,1543533,0
+STM.US,D,20140923,000000,6.47219,6.53217,6.43821,6.44687,1088887,0
+STM.US,D,20140924,000000,6.43821,6.51496,6.42971,6.49816,711672,0
+STM.US,D,20140925,000000,6.46359,6.46359,6.37,6.42971,1209166,0
+STM.US,D,20140926,000000,6.46359,6.51496,6.44687,6.51496,607688,0
+STM.US,D,20140929,000000,6.49816,6.55744,6.48087,6.54923,1749804,0
+STM.US,D,20140930,000000,6.55744,6.60902,6.53217,6.56624,886315,0
+STM.US,D,20141001,000000,6.55744,6.56624,6.47219,6.47219,940170,0
+STM.US,D,20141002,000000,6.53217,6.54116,6.42971,6.52346,790550,0
+STM.US,D,20141003,000000,6.54923,6.56624,6.53217,6.53217,453358,0
+STM.US,D,20141006,000000,6.61761,6.65182,6.54923,6.59184,807302,0
+STM.US,D,20141007,000000,6.51496,6.52346,6.4212,6.42971,974046,0
+STM.US,D,20141008,000000,6.38702,6.51496,6.353,6.51496,797592,0
+STM.US,D,20141009,000000,6.49816,6.51496,6.29315,6.31024,756155,0
+STM.US,D,20141010,000000,6.13911,6.1564,5.91726,5.94316,3250321,0
+STM.US,D,20141013,000000,5.75524,5.78933,5.66995,5.70384,1710595,0
+STM.US,D,20141014,000000,5.8145,5.93457,5.79792,5.8145,1300337,0
+STM.US,D,20141015,000000,5.71264,5.78071,5.5927,5.75524,1512261,0
+STM.US,D,20141016,000000,5.55849,5.71264,5.55028,5.68674,2355468,0
+STM.US,D,20141017,000000,5.73814,5.78933,5.71264,5.74654,1101751,0
+STM.US,D,20141020,000000,5.71264,5.79792,5.69535,5.77191,529496,0
+STM.US,D,20141021,000000,5.78071,5.95186,5.78071,5.91726,2063700,0
+STM.US,D,20141022,000000,5.94316,5.98575,5.8746,5.88349,2113022,0
+STM.US,D,20141023,000000,5.94316,6.01984,5.91726,5.95186,1527717,0
+STM.US,D,20141024,000000,5.94316,6.01984,5.92567,6.00265,504919,0
+STM.US,D,20141027,000000,5.8917,5.95186,5.84079,5.93457,1051947,0
+STM.US,D,20141028,000000,6.03703,6.19917,6.01984,6.165,2180743,0
+STM.US,D,20141029,000000,5.55849,5.60157,5.40485,5.43924,5203649,0
+STM.US,D,20141030,000000,5.36217,5.52452,5.35376,5.48193,2002322,0
+STM.US,D,20141031,000000,5.63546,5.74654,5.60157,5.73814,1200498,0
+STM.US,D,20141103,000000,5.80631,5.832,5.78071,5.79792,609717,0
+STM.US,D,20141104,000000,5.82359,5.832,5.72925,5.78071,845346,0
+STM.US,D,20141105,000000,5.84939,5.88349,5.80631,5.85768,936635,0
+STM.US,D,20141106,000000,5.91726,5.96844,5.88349,5.90047,743010,0
+STM.US,D,20141107,000000,5.832,5.84939,5.78071,5.84079,617959,0
+STM.US,D,20141110,000000,5.8746,5.90898,5.86579,5.8746,439937,0
+STM.US,D,20141111,000000,5.86579,5.90898,5.85768,5.90898,277327,0
+STM.US,D,20141112,000000,5.8746,5.8917,5.84079,5.8746,321487,0
+STM.US,D,20141113,000000,5.76391,5.84939,5.75524,5.8145,1049433,0
+STM.US,D,20141114,000000,5.90898,6.01144,5.90047,5.99435,989189,0
+STM.US,D,20141117,000000,6.08791,6.09681,6.03703,6.07941,713821,0
+STM.US,D,20141118,000000,6.1564,6.25876,6.13109,6.24148,1034290,0
+STM.US,D,20141119,000000,6.30164,6.33591,6.27616,6.31873,726058,0
+STM.US,D,20141120,000000,6.25876,6.31873,6.05421,6.13911,1386930,0
+STM.US,D,20141121,000000,6.21617,6.25056,6.18218,6.23346,1331205,0
+STM.US,D,20141124,000000,6.26766,6.27616,6.23346,6.27616,649944,0
+STM.US,D,20141125,000000,6.31873,6.39569,6.30164,6.38702,675795,0
+STM.US,D,20141126,000000,6.36132,6.42971,6.353,6.42971,546041,0
+STM.US,D,20141128,000000,6.42971,6.45556,6.38702,6.38702,397740,0
+STM.US,D,20141201,000000,6.41269,6.4212,6.36132,6.37824,575654,0
+STM.US,D,20141202,000000,6.38702,6.40428,6.34441,6.37,342116,0
+STM.US,D,20141203,000000,6.37,6.48087,6.37,6.48087,446746,0
+STM.US,D,20141204,000000,6.44687,6.48947,6.4212,6.46359,518196,0
+STM.US,D,20141205,000000,6.52346,6.61761,6.49816,6.58375,982217,0
+STM.US,D,20141208,000000,6.59184,6.63474,6.55744,6.59184,1371499,0
+STM.US,D,20141209,000000,6.46359,6.58375,6.43821,6.53217,2311698,0
+STM.US,D,20141210,000000,6.50667,6.52346,6.28445,6.32714,2274323,0
+STM.US,D,20141211,000000,6.353,6.42971,6.353,6.39569,1117845,0
+STM.US,D,20141212,000000,6.36132,6.37824,6.23346,6.26766,1779147,0
+STM.US,D,20141215,000000,6.29774,6.30642,6.06448,6.11663,1396325,0
+STM.US,D,20141216,000000,6.15102,6.43585,6.13374,6.27185,2056385,0
+STM.US,D,20141217,000000,6.33242,6.44446,6.29774,6.41874,1498515,0
+STM.US,D,20141218,000000,6.45324,6.68629,6.43585,6.64333,1748259,0
+STM.US,D,20141219,000000,6.49641,6.59136,6.49641,6.57397,1544444,0
+STM.US,D,20141222,000000,6.57397,6.64333,6.54829,6.64333,1150689,0
+STM.US,D,20141223,000000,6.55658,6.58305,6.52209,6.56536,972801,0
+STM.US,D,20141224,000000,6.55658,6.69499,6.5309,6.64333,473623,0
+STM.US,D,20141226,000000,6.61741,6.66021,6.59996,6.61741,429935,0
+STM.US,D,20141229,000000,6.5309,6.59996,6.52209,6.55658,961567,0
+STM.US,D,20141230,000000,6.52209,6.54829,6.5052,6.51362,769437,0
+STM.US,D,20141231,000000,6.5052,6.56536,6.43585,6.45324,456626,0
+STM.US,D,20150102,000000,6.47024,6.53999,6.43585,6.52209,983357,0
+STM.US,D,20150105,000000,6.40984,6.42745,6.28044,6.36688,1625942,0
+STM.US,D,20150106,000000,6.3754,6.38389,6.21996,6.28044,1234157,0
+STM.US,D,20150107,000000,6.34961,6.46173,6.32361,6.42745,1592862,0
+STM.US,D,20150108,000000,6.44446,6.63474,6.43585,6.59136,2253818,0
+STM.US,D,20150109,000000,6.63474,6.64333,6.47912,6.60863,2405136,0
+STM.US,D,20150112,000000,6.58305,6.669,6.5052,6.60863,1572412,0
+STM.US,D,20150113,000000,6.52209,6.6781,6.47912,6.52209,2304525,0
+STM.US,D,20150114,000000,6.59136,6.68629,6.57397,6.65201,5295791,0
+STM.US,D,20150115,000000,6.66021,6.68629,6.58305,6.63474,1930312,0
+STM.US,D,20150116,000000,6.61741,6.74677,6.55658,6.73836,1614589,0
+STM.US,D,20150120,000000,6.80712,6.85928,6.75545,6.8333,3392516,0
+STM.US,D,20150121,000000,6.82461,6.95413,6.80712,6.94564,1152050,0
+STM.US,D,20150122,000000,6.90237,7.04067,6.87617,7.02338,6342392,0
+STM.US,D,20150123,000000,6.99729,7.15292,6.98022,7.07537,4869141,0
+STM.US,D,20150126,000000,7.27413,7.40336,7.24806,7.36017,2053744,0
+STM.US,D,20150127,000000,7.28274,7.31711,7.19657,7.20449,2720791,0
+STM.US,D,20150128,000000,7.0321,7.05757,6.88489,6.90237,6855844,0
+STM.US,D,20150129,000000,7.19657,7.3256,7.16999,7.29113,13742027,0
+STM.US,D,20150130,000000,7.19657,7.27413,7.15292,7.16999,4970059,0
+STM.US,D,20150202,000000,7.21347,7.31711,7.11843,7.27413,1898750,0
+STM.US,D,20150203,000000,7.31711,7.42962,7.29113,7.41207,6234367,0
+STM.US,D,20150204,000000,7.4985,7.56764,7.46382,7.4985,1953843,0
+STM.US,D,20150205,000000,7.48979,7.52448,7.40336,7.5071,1313032,0
+STM.US,D,20150206,000000,7.48979,7.5071,7.37747,7.38635,1143916,0
+STM.US,D,20150209,000000,7.35178,7.36017,7.24806,7.3344,871806,0
+STM.US,D,20150210,000000,7.52448,7.60213,7.48131,7.59343,982228,0
+STM.US,D,20150211,000000,7.55933,7.61943,7.52448,7.59343,755157,0
+STM.US,D,20150212,000000,7.68867,7.87856,7.6539,7.87856,5056840,0
+STM.US,D,20150213,000000,7.74054,7.74894,7.63681,7.69717,1827660,0
+STM.US,D,20150217,000000,7.56764,7.66259,7.4985,7.6539,1475649,0
+STM.US,D,20150218,000000,7.6539,7.68867,7.61092,7.61092,1581463,0
+STM.US,D,20150219,000000,7.54158,7.57595,7.4985,7.51587,1382832,0
+STM.US,D,20150220,000000,7.54158,7.72306,7.53278,7.70587,852847,0
+STM.US,D,20150223,000000,7.68867,7.69717,7.61943,7.67997,1483034,0
+STM.US,D,20150224,000000,7.6539,7.75783,7.62823,7.75783,1249771,0
+STM.US,D,20150225,000000,7.71427,7.77493,7.69717,7.75783,1596916,0
+STM.US,D,20150226,000000,7.70587,7.73174,7.66259,7.69717,1603081,0
+STM.US,D,20150227,000000,7.64531,7.72306,7.57595,7.67997,1036101,0
+STM.US,D,20150302,000000,7.84447,7.94772,7.82681,7.92204,2236872,0
+STM.US,D,20150303,000000,7.9736,8.12949,7.94772,8.09443,8928856,0
+STM.US,D,20150304,000000,7.93911,8.05977,7.86986,8.0081,3880613,0
+STM.US,D,20150305,000000,8.0081,8.07733,7.9822,8.04297,855204,0
+STM.US,D,20150306,000000,8.03407,8.03407,7.90454,7.93042,1683673,0
+STM.US,D,20150309,000000,7.94772,7.99099,7.90454,7.9822,2473478,0
+STM.US,D,20150310,000000,7.9736,8.04297,7.93042,7.9736,1387685,0
+STM.US,D,20150311,000000,8.03407,8.17237,7.99958,8.1461,4523755,0
+STM.US,D,20150312,000000,8.05156,8.06845,7.8181,7.91323,2202379,0
+STM.US,D,20150313,000000,7.95632,7.99099,7.93042,7.95632,4023573,0
+STM.US,D,20150316,000000,8.19808,8.40545,8.18086,8.37095,2419765,0
+STM.US,D,20150317,000000,8.37095,8.48368,8.32817,8.48368,2841930,0
+STM.US,D,20150318,000000,8.41414,8.54326,8.31957,8.4918,2144150,0
+STM.US,D,20150319,000000,8.25024,8.29341,8.18937,8.276,1719094,0
+STM.US,D,20150320,000000,8.59612,8.6131,8.53525,8.58712,1389190,0
+STM.US,D,20150323,000000,8.66195,8.66997,8.52989,8.55644,919736,0
+STM.US,D,20150324,000000,8.57463,8.58264,8.50408,8.52207,762051,0
+STM.US,D,20150325,000000,8.45194,8.46941,8.16447,8.18185,1359406,0
+STM.US,D,20150326,000000,7.89409,7.90288,7.75481,7.8767,3650373,0
+STM.US,D,20150327,000000,7.97263,8.13808,7.96385,8.13808,1920729,0
+STM.US,D,20150330,000000,8.18185,8.24279,8.18185,8.21662,1412661,0
+STM.US,D,20150331,000000,8.08593,8.13808,8.05967,8.07733,951520,0
+STM.US,D,20150401,000000,8.09453,8.09453,7.97263,8.05137,1074557,0
+STM.US,D,20150402,000000,8.16447,8.19915,8.07733,8.121,776738,0
+STM.US,D,20150406,000000,8.12988,8.19915,8.10332,8.19046,595404,0
+STM.US,D,20150407,000000,8.13808,8.17316,8.05137,8.05137,941239,0
+STM.US,D,20150408,000000,7.98141,8.04267,7.96385,8.00751,742307,0
+STM.US,D,20150409,000000,8.04267,8.05967,7.99892,8.04267,725545,0
+STM.US,D,20150410,000000,8.11212,8.2343,8.10332,8.22522,811627,0
+STM.US,D,20150413,000000,8.30386,8.33854,8.24279,8.30386,934884,0
+STM.US,D,20150414,000000,8.2517,8.25999,8.17316,8.19915,568208,0
+STM.US,D,20150415,000000,8.20812,8.22522,8.121,8.21662,733782,0
+STM.US,D,20150416,000000,8.25999,8.27778,8.19915,8.26898,724502,0
+STM.US,D,20150417,000000,8.05967,8.05967,7.95534,8.00751,741159,0
+STM.US,D,20150420,000000,7.96385,8.08593,7.96385,8.02489,534745,0
+STM.US,D,20150421,000000,8.33014,8.43456,8.30386,8.40807,1369000,0
+STM.US,D,20150422,000000,8.60841,8.69505,8.57463,8.66195,3244996,0
+STM.US,D,20150423,000000,8.33014,8.43456,8.26898,8.40807,1359181,0
+STM.US,D,20150424,000000,8.26898,8.28629,8.17316,8.22522,1226911,0
+STM.US,D,20150427,000000,8.33854,8.39128,8.31291,8.35612,878536,0
+STM.US,D,20150428,000000,8.16447,8.19046,8.08593,8.17316,2142114,0
+STM.US,D,20150429,000000,8.00751,8.09453,7.92046,7.99892,2516368,0
+STM.US,D,20150430,000000,7.03171,7.03171,6.90988,6.93586,4994399,0
+STM.US,D,20150501,000000,6.92715,6.97053,6.87482,6.91857,1402903,0
+STM.US,D,20150504,000000,6.87482,6.8833,6.75274,6.77029,1993721,0
+STM.US,D,20150505,000000,6.63071,6.6656,6.55249,6.59595,2072452,0
+STM.US,D,20150506,000000,6.7616,6.81386,6.69195,6.74393,1834271,0
+STM.US,D,20150507,000000,6.73543,6.79648,6.71805,6.7616,1408393,0
+STM.US,D,20150508,000000,6.79648,6.83984,6.77909,6.79648,847316,0
+STM.US,D,20150511,000000,6.6569,6.80497,6.6396,6.7616,1002255,0
+STM.US,D,20150512,000000,7.13621,7.13621,6.96183,6.98814,3455795,0
+STM.US,D,20150513,000000,7.04917,7.06645,6.97053,6.97934,1935533,0
+STM.US,D,20150514,000000,7.09244,7.1536,7.06645,7.12742,1054474,0
+STM.US,D,20150515,000000,7.07537,7.09244,7.03171,7.07537,798814,0
+STM.US,D,20150518,000000,7.09244,7.11012,7.04917,7.10134,636062,0
+STM.US,D,20150519,000000,7.04917,7.07537,7.00571,7.04048,644869,0
+STM.US,D,20150520,000000,7.17087,7.26691,7.13621,7.20564,1777500,0
+STM.US,D,20150521,000000,7.14531,7.18866,7.12742,7.18866,900114,0
+STM.US,D,20150522,000000,7.10134,7.17087,7.04917,7.12742,2186298,0
+STM.US,D,20150526,000000,7.05747,7.06645,6.93586,6.98814,1254268,0
+STM.US,D,20150527,000000,7.01421,7.2495,7.00571,7.22343,1020389,0
+STM.US,D,20150528,000000,7.44115,7.51082,7.33685,7.44115,2393167,0
+STM.US,D,20150529,000000,7.44115,7.47624,7.38012,7.40619,1256000,0
+STM.US,D,20150601,000000,7.40619,7.40619,7.2579,7.38012,1925333,0
+STM.US,D,20150602,000000,7.47624,7.51082,7.41508,7.45855,1222039,0
+STM.US,D,20150603,000000,7.48482,7.53697,7.44115,7.45855,774442,0
+STM.US,D,20150604,000000,7.56306,7.63301,7.44115,7.45855,1336223,0
+STM.US,D,20150605,000000,7.29307,7.37132,7.2495,7.33685,799002,0
+STM.US,D,20150608,000000,7.32764,7.42396,7.31038,7.36272,946592,0
+STM.US,D,20150609,000000,7.29307,7.34534,7.23202,7.26691,1591622,0
+STM.US,D,20150610,000000,7.42396,7.43266,7.31925,7.33685,799142,0
+STM.US,D,20150611,000000,7.33685,7.40619,7.28436,7.32764,838473,0
+STM.US,D,20150612,000000,7.1738,7.26183,7.12966,7.24452,813646,0
+STM.US,D,20150615,000000,7.06823,7.1738,7.05043,7.16493,1524370,0
+STM.US,D,20150616,000000,7.27959,7.34135,7.20047,7.32326,1249330,0
+STM.US,D,20150617,000000,7.16493,7.18279,7.06823,7.11225,2037193,0
+STM.US,D,20150618,000000,7.03306,7.2972,7.02437,7.12966,1695005,0
+STM.US,D,20150619,000000,7.11225,7.12087,6.99778,7.03306,1271482,0
+STM.US,D,20150622,000000,7.2972,7.3674,7.28819,7.30596,1357933,0
+STM.US,D,20150623,000000,7.43793,7.48189,7.3852,7.39408,952224,0
+STM.US,D,20150624,000000,7.32326,7.3674,7.22657,7.25314,1260349,0
+STM.US,D,20150625,000000,7.40267,7.4733,7.35002,7.42933,1199118,0
+STM.US,D,20150626,000000,7.53464,7.57878,7.41148,7.4733,2482640,0
+STM.US,D,20150629,000000,7.32326,7.42037,7.20047,7.21805,2693948,0
+STM.US,D,20150630,000000,7.31467,7.31467,7.13884,7.14791,5459398,0
+STM.US,D,20150701,000000,7.19179,7.25314,7.05043,7.10356,1842243,0
+STM.US,D,20150702,000000,7.10356,7.12087,7.03306,7.07722,1036313,0
+STM.US,D,20150706,000000,6.93626,7.20888,6.92755,7.02437,3149171,0
+STM.US,D,20150707,000000,6.83076,6.96252,6.70739,6.90998,2430158,0
+STM.US,D,20150708,000000,6.7779,6.7779,6.65444,6.70739,2932519,0
+STM.US,D,20150709,000000,6.91877,6.91877,6.7161,6.72507,3378429,0
+STM.US,D,20150710,000000,7.02437,7.07722,6.97142,7.05933,1406787,0
+STM.US,D,20150713,000000,6.93626,6.95394,6.85705,6.9009,1847694,0
+STM.US,D,20150714,000000,6.93626,6.99778,6.91877,6.98031,973204,0
+STM.US,D,20150715,000000,7.05933,7.12966,6.98031,7.02437,1936832,0
+STM.US,D,20150716,000000,7.12087,7.12087,6.9892,7.01537,1565267,0
+STM.US,D,20150717,000000,7.04183,7.08589,7.01537,7.05043,1431442,0
+STM.US,D,20150720,000000,7.13884,7.15612,7.05043,7.05043,1181053,0
+STM.US,D,20150721,000000,7.04183,7.07722,6.93626,6.95394,1510511,0
+STM.US,D,20150722,000000,6.54895,6.56654,6.46955,6.53128,4052568,0
+STM.US,D,20150723,000000,7.00687,7.07722,6.94515,7.03306,4095738,0
+STM.US,D,20150724,000000,6.95394,6.95394,6.80391,6.83926,2689859,0
+STM.US,D,20150727,000000,6.85705,6.86593,6.74226,6.76015,1128110,0
+STM.US,D,20150728,000000,6.65444,6.80391,6.62799,6.75145,3823761,0
+STM.US,D,20150729,000000,6.80391,6.85705,6.72507,6.79552,2111716,0
+STM.US,D,20150730,000000,6.76015,6.86593,6.74226,6.83076,1156400,0
+STM.US,D,20150731,000000,6.90998,6.90998,6.82186,6.83926,838641,0
+STM.US,D,20150803,000000,6.86593,6.8922,6.73386,6.74226,1465415,0
+STM.US,D,20150804,000000,6.70739,6.72507,6.59291,6.61959,1051656,0
+STM.US,D,20150805,000000,6.74226,6.81298,6.73386,6.76015,1021550,0
+STM.US,D,20150806,000000,6.70739,6.7161,6.60151,6.67224,1075514,0
+STM.US,D,20150807,000000,6.68981,6.80391,6.66305,6.79552,909986,0
+STM.US,D,20150810,000000,6.7779,6.90998,6.7779,6.87462,882947,0
+STM.US,D,20150811,000000,6.79552,6.83926,6.73386,6.7779,1041972,0
+STM.US,D,20150812,000000,6.63707,6.70739,6.55735,6.67224,1575834,0
+STM.US,D,20150813,000000,6.58433,6.60151,6.5051,6.5051,1005645,0
+STM.US,D,20150814,000000,6.46955,6.47853,6.39933,6.44329,2242021,0
+STM.US,D,20150817,000000,6.40802,6.52239,6.38144,6.5051,453858,0
+STM.US,D,20150818,000000,6.54057,6.54057,6.41679,6.42588,847620,0
+STM.US,D,20150819,000000,6.37274,6.43458,6.30251,6.37274,827620,0
+STM.US,D,20150820,000000,6.31141,6.31141,6.1354,6.1354,1382934,0
+STM.US,D,20150821,000000,6.31141,6.39933,6.12671,6.15316,2450034,0
+STM.US,D,20150824,000000,5.97657,6.31141,5.86237,6.07357,5003416,0
+STM.US,D,20150825,000000,6.39052,6.40802,6.15316,6.15316,2894804,0
+STM.US,D,20150826,000000,6.36406,6.39052,6.15316,6.38144,2310980,0
+STM.US,D,20150827,000000,6.42588,6.51372,6.36406,6.46955,1487333,0
+STM.US,D,20150828,000000,6.42588,6.47853,6.39933,6.44329,870792,0
+STM.US,D,20150831,000000,6.32001,6.41679,6.28465,6.33787,1687510,0
+STM.US,D,20150901,000000,6.31141,6.36406,6.22331,6.26736,1138447,0
+STM.US,D,20150902,000000,6.34658,6.36406,6.24978,6.35538,870111,0
+STM.US,D,20150903,000000,6.41679,6.48722,6.39052,6.42588,967814,0
+STM.US,D,20150904,000000,6.32889,6.36406,6.26736,6.30251,480328,0
+STM.US,D,20150908,000000,6.60151,6.61059,6.52239,6.59291,1286817,0
+STM.US,D,20150909,000000,6.32001,6.37274,6.17908,6.19712,1364979,0
+STM.US,D,20150910,000000,6.19712,6.28465,6.17908,6.24978,981852,0
+STM.US,D,20150911,000000,6.17026,6.22331,6.1354,6.21432,856364,0
+STM.US,D,20150914,000000,6.09124,6.12671,6.06458,6.09124,474080,0
+STM.US,D,20150915,000000,6.21432,6.28465,6.17908,6.28465,1394746,0
+STM.US,D,20150916,000000,6.32001,6.34658,6.26736,6.33787,300036,0
+STM.US,D,20150917,000000,6.27616,6.41679,6.26736,6.32889,1092114,0
+STM.US,D,20150918,000000,6.21754,6.2441,6.11948,6.14622,588261,0
+STM.US,D,20150921,000000,6.14622,6.19087,6.09271,6.13722,762044,0
+STM.US,D,20150922,000000,5.95058,5.95919,5.83444,5.89667,957383,0
+STM.US,D,20150923,000000,5.94159,5.95919,5.86991,5.87917,935601,0
+STM.US,D,20150924,000000,5.79,5.84372,5.7186,5.799,1613193,0
+STM.US,D,20150925,000000,5.92353,5.95919,5.80777,5.85252,1506686,0
+STM.US,D,20150928,000000,5.77181,5.78101,5.61173,5.62961,2046962,0
+STM.US,D,20150929,000000,5.78101,5.86112,5.73656,5.84372,1445053,0
+STM.US,D,20150930,000000,6.0126,6.07472,5.99474,6.07472,983204,0
+STM.US,D,20151001,000000,6.00362,6.0126,5.89667,5.97685,941215,0
+STM.US,D,20151002,000000,6.00362,6.10178,5.95919,6.09271,785729,0
+STM.US,D,20151005,000000,6.17281,6.2441,6.16391,6.22642,827923,0
+STM.US,D,20151006,000000,6.34217,6.38674,6.29774,6.35125,1099169,0
+STM.US,D,20151007,000000,6.4758,6.51145,6.36915,6.45803,1004083,0
+STM.US,D,20151008,000000,6.42248,6.52034,6.36915,6.51145,691319,0
+STM.US,D,20151009,000000,6.58305,6.60952,6.52922,6.547,649891,0
+STM.US,D,20151012,000000,6.44924,6.4758,6.40488,6.44924,908949,0
+STM.US,D,20151013,000000,6.28864,6.39579,6.28864,6.31541,774504,0
+STM.US,D,20151014,000000,6.30671,6.45803,6.29774,6.44924,1198185,0
+STM.US,D,20151015,000000,6.50275,6.62701,6.46691,6.60952,1753665,0
+STM.US,D,20151016,000000,6.59155,6.65395,6.53849,6.64517,982977,0
+STM.US,D,20151019,000000,6.6185,6.66265,6.58305,6.65395,862931,0
+STM.US,D,20151020,000000,6.62701,6.68054,6.62701,6.6363,227907,0
+STM.US,D,20151021,000000,6.81436,6.82326,6.73425,6.74274,472628,0
+STM.US,D,20151022,000000,6.86778,6.93041,6.85021,6.93041,825921,0
+STM.US,D,20151023,000000,6.98352,7.01049,6.939,7.00151,549977,0
+STM.US,D,20151026,000000,6.75204,6.7697,6.60952,6.67185,1104784,0
+STM.US,D,20151027,000000,6.64517,6.69859,6.41339,6.46691,3281570,0
+STM.US,D,20151028,000000,6.35996,6.4758,6.34217,6.42248,1613000,0
+STM.US,D,20151029,000000,5.99474,6.08372,5.96796,6.04845,2074177,0
+STM.US,D,20151030,000000,6.11948,6.19087,6.10178,6.13722,1284632,0
+STM.US,D,20151102,000000,6.21754,6.27107,6.20875,6.27107,949881,0
+STM.US,D,20151103,000000,6.19087,6.31541,6.18198,6.27977,576586,0
+STM.US,D,20151104,000000,6.29774,6.31541,6.20875,6.26208,577842,0
+STM.US,D,20151105,000000,6.31541,6.35125,6.27107,6.28864,657753,0
+STM.US,D,20151106,000000,6.31541,6.39579,6.29774,6.39579,522694,0
+STM.US,D,20151109,000000,6.44924,6.44924,6.33347,6.35996,562213,0
+STM.US,D,20151110,000000,6.28864,6.33347,6.25349,6.30671,438612,0
+STM.US,D,20151111,000000,6.34217,6.36915,6.28864,6.29774,346442,0
+STM.US,D,20151112,000000,6.29774,6.31541,6.23521,6.23521,405609,0
+STM.US,D,20151113,000000,6.17281,6.19966,6.11067,6.15532,440633,0
+STM.US,D,20151116,000000,6.12876,6.21754,6.11948,6.21754,648769,0
+STM.US,D,20151117,000000,6.2441,6.26208,6.16391,6.19087,873522,0
+STM.US,D,20151118,000000,6.27977,6.34217,6.2441,6.32441,919996,0
+STM.US,D,20151119,000000,6.28864,6.37764,6.28864,6.33347,703327,0
+STM.US,D,20151120,000000,6.39579,6.40488,6.30671,6.34217,650226,0
+STM.US,D,20151123,000000,6.37764,6.38674,6.32441,6.33347,806949,0
+STM.US,D,20151124,000000,6.18198,6.25349,6.18198,6.20875,893951,0
+STM.US,D,20151125,000000,6.17281,6.27107,6.17281,6.21754,700186,0
+STM.US,D,20151127,000000,6.44013,6.45803,6.39579,6.42248,893840,0
+STM.US,D,20151130,000000,6.49367,6.50275,6.44013,6.46691,971750,0
+STM.US,D,20151201,000000,6.53849,6.56479,6.44924,6.48469,1367247,0
+STM.US,D,20151202,000000,6.52034,6.5558,6.48469,6.49367,1313205,0
+STM.US,D,20151203,000000,6.5558,6.57367,6.41339,6.45803,1074067,0
+STM.US,D,20151204,000000,6.48469,6.57367,6.44013,6.56479,748233,0
+STM.US,D,20151207,000000,6.37764,6.40488,6.34217,6.35996,882727,0
+STM.US,D,20151208,000000,6.21754,6.23521,6.17281,6.18198,931854,0
+STM.US,D,20151209,000000,6.2441,6.29774,6.15532,6.17281,1588075,0
+STM.US,D,20151210,000000,6.18198,6.19966,6.10178,6.12876,1530488,0
+STM.US,D,20151211,000000,5.9797,6.05187,5.93457,5.94365,1359126,0
+STM.US,D,20151214,000000,5.91638,5.95281,5.81715,5.84459,1263851,0
+STM.US,D,20151215,000000,5.99768,6.06975,5.96161,5.9797,1748740,0
+STM.US,D,20151216,000000,5.9706,6.04299,5.89842,6.01573,895659,0
+STM.US,D,20151217,000000,6.09701,6.10588,5.95281,5.96161,865502,0
+STM.US,D,20151218,000000,5.88942,5.94365,5.86237,5.92547,1419663,0
+STM.US,D,20151221,000000,6.00655,6.03391,5.94365,5.99768,761721,0
+STM.US,D,20151222,000000,6.02473,6.06975,5.9706,6.04299,586144,0
+STM.US,D,20151223,000000,6.09701,6.13305,6.06975,6.11497,647851,0
+STM.US,D,20151224,000000,6.11497,6.19165,6.10588,6.15111,345506,0
+STM.US,D,20151228,000000,6.07862,6.12404,6.03849,6.11497,666979,0
+STM.US,D,20151229,000000,6.11497,6.16899,6.11497,6.15111,323121,0
+STM.US,D,20151230,000000,6.22321,6.22321,6.12404,6.14175,428789,0
+STM.US,D,20151231,000000,6.06076,6.08762,6.00655,6.00655,561440,0
+STM.US,D,20160104,000000,5.9075,5.95281,5.83523,5.94365,1201288,0
+STM.US,D,20160105,000000,5.8537,5.88065,5.77331,5.8537,865807,0
+STM.US,D,20160106,000000,5.70912,5.74506,5.66388,5.69086,1030920,0
+STM.US,D,20160107,000000,5.61868,5.70014,5.5919,5.62805,1248618,0
+STM.US,D,20160108,000000,5.5919,5.62805,5.42039,5.42039,942778,0
+STM.US,D,20160111,000000,5.66388,5.69086,5.53779,5.60998,2971731,0
+STM.US,D,20160112,000000,5.64601,5.68214,5.51512,5.601,871309,0
+STM.US,D,20160113,000000,5.5919,5.60998,5.36627,5.36627,809647,0
+STM.US,D,20160114,000000,5.45652,5.50185,5.35738,5.4743,1220334,0
+STM.US,D,20160115,000000,5.13204,5.23647,5.0959,5.14092,1156915,0
+STM.US,D,20160119,000000,5.35738,5.45652,5.33023,5.38462,1031482,0
+STM.US,D,20160120,000000,5.41141,5.51063,5.28519,5.45652,1425060,0
+STM.US,D,20160121,000000,5.37555,5.53779,5.33023,5.51063,901470,0
+STM.US,D,20160122,000000,5.6549,5.70912,5.62805,5.69086,704871,0
+STM.US,D,20160125,000000,5.66388,5.7179,5.62805,5.66388,434068,0
+STM.US,D,20160126,000000,5.7903,5.87115,5.7271,5.83523,911637,0
+STM.US,D,20160127,000000,6.10588,6.18707,6.04299,6.08762,1765819,0
+STM.US,D,20160128,000000,6.16899,6.18707,5.94365,5.9797,2192724,0
+STM.US,D,20160129,000000,5.77191,5.903,5.77191,5.88065,2079199,0
+STM.US,D,20160201,000000,5.79937,5.79937,5.68214,5.73619,1774837,0
+STM.US,D,20160202,000000,5.4743,5.4743,5.32095,5.33023,2565724,0
+STM.US,D,20160203,000000,5.31236,5.37555,5.14971,5.36627,2021857,0
+STM.US,D,20160204,000000,5.28519,5.43845,5.28519,5.42039,1358192,0
+STM.US,D,20160205,000000,5.25814,5.27601,5.14092,5.15901,1191118,0
+STM.US,D,20160208,000000,4.87935,4.91099,4.82542,4.88824,1178130,0
+STM.US,D,20160209,000000,4.68995,4.87035,4.68075,4.82542,1202133,0
+STM.US,D,20160210,000000,4.82542,4.86126,4.77983,4.78906,883618,0
+STM.US,D,20160211,000000,4.81624,4.83401,4.75305,4.83401,1194373,0
+STM.US,D,20160212,000000,4.79817,4.83401,4.73517,4.83401,527586,0
+STM.US,D,20160216,000000,4.81624,4.87935,4.77111,4.86126,1345779,0
+STM.US,D,20160217,000000,4.88824,5.05966,4.88824,5.05046,2369430,0
+STM.US,D,20160218,000000,5.20374,5.27601,5.16357,5.24007,2533390,0
+STM.US,D,20160219,000000,5.21321,5.25355,5.18605,5.20374,989278,0
+STM.US,D,20160222,000000,5.33023,5.38462,5.31236,5.35738,662446,0
+STM.US,D,20160223,000000,5.28519,5.32095,5.20374,5.21321,528195,0
+STM.US,D,20160224,000000,5.01473,5.0959,4.94283,5.07762,912377,0
+STM.US,D,20160225,000000,5.0959,5.12257,5.04157,5.12257,480876,0
+STM.US,D,20160226,000000,5.13204,5.15901,5.0959,5.15901,402247,0
+STM.US,D,20160229,000000,5.17678,5.19483,5.12257,5.13204,405224,0
+STM.US,D,20160301,000000,5.24896,5.30338,5.20374,5.28519,448684,0
+STM.US,D,20160302,000000,5.23096,5.31236,5.22219,5.31236,535943,0
+STM.US,D,20160303,000000,5.3392,5.44304,5.29437,5.43845,846152,0
+STM.US,D,20160304,000000,5.31236,5.35738,5.27141,5.29437,959187,0
+STM.US,D,20160307,000000,5.24007,5.32095,5.23096,5.30338,559135,0
+STM.US,D,20160308,000000,5.25814,5.25814,5.18605,5.20374,547365,0
+STM.US,D,20160309,000000,5.22219,5.24007,5.17678,5.21321,362753,0
+STM.US,D,20160310,000000,5.25814,5.32095,5.16788,5.20374,480863,0
+STM.US,D,20160311,000000,5.31236,5.40672,5.29437,5.40211,998431,0
+STM.US,D,20160314,000000,5.34828,5.35738,5.30338,5.32095,489986,0
+STM.US,D,20160315,000000,5.25814,5.26704,5.21321,5.24007,509960,0
+STM.US,D,20160316,000000,5.16788,5.39353,5.16525,5.39353,1232787,0
+STM.US,D,20160317,000000,5.23096,5.27601,5.20029,5.24896,834488,0
+STM.US,D,20160318,000000,5.19865,5.22179,5.15305,5.18967,1025004,0
+STM.US,D,20160321,000000,5.16671,5.18028,5.1165,5.16222,479619,0
+STM.US,D,20160322,000000,5.02516,5.0707,5.00661,5.02516,1044830,0
+STM.US,D,20160323,000000,5.16222,5.17111,5.03426,5.04305,830282,0
+STM.US,D,20160324,000000,4.93335,5.04305,4.93335,5.02516,318227,0
+STM.US,D,20160328,000000,5.02516,5.07959,5.0159,5.0159,280420,0
+STM.US,D,20160329,000000,5.0159,5.12538,4.98795,5.1165,674479,0
+STM.US,D,20160330,000000,5.08878,5.12538,5.05214,5.06141,650794,0
+STM.US,D,20160331,000000,5.08878,5.13477,5.07959,5.10733,1286290,0
+STM.US,D,20160401,000000,4.93335,5.06141,4.9058,5.06141,1423827,0
+STM.US,D,20160404,000000,5.1165,5.14375,5.0707,5.08878,1047001,0
+STM.US,D,20160405,000000,4.87836,4.9058,4.78675,4.79592,3023237,0
+STM.US,D,20160406,000000,4.72306,4.83245,4.67695,4.81439,1116836,0
+STM.US,D,20160407,000000,5.03426,5.04305,4.9058,4.94283,3760831,0
+STM.US,D,20160408,000000,5.0707,5.10733,5.04305,5.06141,1599640,0
+STM.US,D,20160411,000000,5.14375,5.21741,5.12538,5.13477,1142234,0
+STM.US,D,20160412,000000,5.02516,5.05214,4.93797,5.0159,957178,0
+STM.US,D,20160413,000000,5.15305,5.18967,5.1165,5.18028,635570,0
+STM.US,D,20160414,000000,4.99744,5.07959,4.94283,5.04305,1618390,0
+STM.US,D,20160415,000000,5.25364,5.31793,5.23537,5.25364,1179611,0
+STM.US,D,20160418,000000,5.21741,5.25364,5.20315,5.24456,719024,0
+STM.US,D,20160419,000000,5.39098,5.43659,5.3819,5.39098,1245883,0
+STM.US,D,20160420,000000,5.31793,5.34526,5.25364,5.29965,829811,0
+STM.US,D,20160421,000000,5.336,5.35435,5.26262,5.29965,636799,0
+STM.US,D,20160422,000000,5.29027,5.35435,5.281,5.3267,583240,0
+STM.US,D,20160425,000000,5.30873,5.33122,5.18967,5.19865,723597,0
+STM.US,D,20160426,000000,5.34526,5.39098,5.3267,5.336,953838,0
+STM.US,D,20160427,000000,5.83015,5.95839,5.81199,5.94952,4619001,0
+STM.US,D,20160428,000000,5.8027,5.87125,5.71136,5.71136,1382990,0
+STM.US,D,20160429,000000,5.75717,5.76636,5.57404,5.61966,1416635,0
+STM.US,D,20160502,000000,5.52831,5.58312,5.50985,5.56485,791009,0
+STM.US,D,20160503,000000,5.40925,5.40925,5.281,5.29027,1171821,0
+STM.US,D,20160504,000000,5.19865,5.21741,5.09822,5.09822,1255915,0
+STM.US,D,20160505,000000,5.10733,5.1165,5.05214,5.06141,1045542,0
+STM.US,D,20160506,000000,5.05214,5.1164,5.02516,5.0707,755900,0
+STM.US,D,20160509,000000,5.00661,5.0159,4.90122,4.95164,1136303,0
+STM.US,D,20160510,000000,4.94283,5.00661,4.92418,4.99744,1067953,0
+STM.US,D,20160511,000000,4.851,4.96989,4.851,4.94283,942366,0
+STM.US,D,20160512,000000,4.97898,4.99744,4.81439,4.88766,822017,0
+STM.US,D,20160513,000000,4.82377,4.88305,4.79592,4.81439,783397,0
+STM.US,D,20160516,000000,4.851,4.91508,4.851,4.89661,687083,0
+STM.US,D,20160517,000000,4.96081,4.97898,4.86927,4.9058,1032396,0
+STM.US,D,20160518,000000,5.0707,5.20793,5.06141,5.16222,1192709,0
+STM.US,D,20160519,000000,5.15305,5.18028,5.1165,5.14375,838187,0
+STM.US,D,20160520,000000,5.22629,5.27181,5.20793,5.26262,813329,0
+STM.US,D,20160523,000000,5.30873,5.35435,5.27181,5.27181,754984,0
+STM.US,D,20160524,000000,5.30873,5.42761,5.30873,5.41823,614711,0
+STM.US,D,20160525,000000,5.48252,5.54659,5.43659,5.46433,1118314,0
+STM.US,D,20160526,000000,5.56485,5.56485,5.49627,5.52831,696206,0
+STM.US,D,20160527,000000,5.50985,5.53751,5.48252,5.51895,402449,0
+STM.US,D,20160531,000000,5.50985,5.51335,5.44588,5.50985,749284,0
+STM.US,D,20160601,000000,5.44588,5.49168,5.44588,5.48252,607931,0
+STM.US,D,20160602,000000,5.46433,5.51895,5.44138,5.51895,1240076,0
+STM.US,D,20160603,000000,5.55547,5.56485,5.46433,5.50097,1801422,0
+STM.US,D,20160606,000000,5.53751,5.62891,5.52831,5.60157,1257583,0
+STM.US,D,20160607,000000,5.70219,5.77506,5.6929,5.73891,1261272,0
+STM.US,D,20160608,000000,5.6929,5.71136,5.60157,5.638,689644,0
+STM.US,D,20160609,000000,5.46433,5.53751,5.45506,5.53751,844140,0
+STM.US,D,20160610,000000,5.3267,5.336,5.21741,5.24456,1082933,0
+STM.US,D,20160613,000000,5.08878,5.20793,5.08878,5.10733,910339,0
+STM.US,D,20160614,000000,5.08878,5.16222,5.04305,5.16222,1529848,0
+STM.US,D,20160615,000000,5.20793,5.25824,5.18028,5.22629,828915,0
+STM.US,D,20160616,000000,5.06141,5.17111,5.00661,5.14375,1435840,0
+STM.US,D,20160617,000000,5.20949,5.26478,5.15412,5.22787,813289,0
+STM.US,D,20160620,000000,5.41258,5.42183,5.34789,5.34789,1137831,0
+STM.US,D,20160621,000000,5.43103,5.45875,5.38962,5.44041,873432,0
+STM.US,D,20160622,000000,5.59747,5.59747,5.47713,5.47713,1575754,0
+STM.US,D,20160623,000000,5.6805,5.7266,5.62513,5.71721,1052181,0
+STM.US,D,20160624,000000,5.24631,5.35728,5.17239,5.19094,2355602,0
+STM.US,D,20160627,000000,5.12617,5.13564,4.97849,5.09872,1468413,0
+STM.US,D,20160628,000000,5.26478,5.32016,5.20011,5.24631,1241500,0
+STM.US,D,20160629,000000,5.26478,5.28334,5.21428,5.21896,965409,0
+STM.US,D,20160630,000000,5.32016,5.44041,5.2927,5.44041,886004,0
+STM.US,D,20160701,000000,5.42183,5.44959,5.38521,5.40308,902975,0
+STM.US,D,20160705,000000,5.24631,5.24631,5.08917,5.10783,1198499,0
+STM.US,D,20160706,000000,4.89528,5.03416,4.85844,5.03416,3068647,0
+STM.US,D,20160707,000000,5.04305,5.09872,4.96932,5.02497,1071784,0
+STM.US,D,20160708,000000,5.22787,5.2927,5.22346,5.28334,1206741,0
+STM.US,D,20160711,000000,5.41258,5.47713,5.40308,5.45875,1063193,0
+STM.US,D,20160712,000000,5.53271,5.56974,5.52344,5.53271,821856,0
+STM.US,D,20160713,000000,5.57893,5.58799,5.50496,5.53271,697030,0
+STM.US,D,20160714,000000,5.57893,5.58799,5.53271,5.56016,958660,0
+STM.US,D,20160715,000000,5.53271,5.54208,5.4959,5.51435,607576,0
+STM.US,D,20160718,000000,5.56016,5.69895,5.56016,5.66184,1463884,0
+STM.US,D,20160719,000000,5.64367,5.6805,5.62513,5.65276,1395431,0
+STM.US,D,20160720,000000,5.76381,5.78668,5.7266,5.76381,1517627,0
+STM.US,D,20160721,000000,5.82838,5.86501,5.77261,5.78209,1195300,0
+STM.US,D,20160722,000000,5.80034,5.81891,5.77261,5.81891,675256,0
+STM.US,D,20160725,000000,5.90212,5.95762,5.89276,5.92967,2470822,0
+STM.US,D,20160726,000000,5.9207,6.06829,5.91161,6.05003,2964426,0
+STM.US,D,20160727,000000,6.53979,6.6782,6.51262,6.65924,4698705,0
+STM.US,D,20160728,000000,6.59929,6.65924,6.59929,6.65924,4006619,0
+STM.US,D,20160729,000000,6.77969,6.78437,6.71491,6.76114,2100669,0
+STM.US,D,20160801,000000,6.7243,6.76581,6.68708,6.7243,1873847,0
+STM.US,D,20160802,000000,6.58559,6.58559,6.47473,6.51175,2271610,0
+STM.US,D,20160803,000000,6.484,6.53979,6.43782,6.5302,5185390,0
+STM.US,D,20160804,000000,6.68708,6.76114,6.68249,6.73348,1980673,0
+STM.US,D,20160805,000000,6.77029,6.82598,6.7702,6.80704,819132,0
+STM.US,D,20160808,000000,6.80704,6.85372,6.78906,6.81669,1534109,0
+STM.US,D,20160809,000000,6.82598,6.86281,6.77969,6.82598,1312966,0
+STM.US,D,20160810,000000,6.82598,6.83508,6.76114,6.79805,1070553,0
+STM.US,D,20160811,000000,6.89035,6.90901,6.85372,6.89035,864775,0
+STM.US,D,20160812,000000,6.91829,6.91829,6.86281,6.89035,601426,0
+STM.US,D,20160815,000000,7.04762,7.09343,7.00619,7.06587,2058264,0
+STM.US,D,20160816,000000,6.97329,6.99233,6.91348,6.93675,2781730,0
+STM.US,D,20160817,000000,6.8719,6.90901,6.81669,6.90901,2377602,0
+STM.US,D,20160818,000000,6.98286,7.10291,6.97329,7.08445,1140963,0
+STM.US,D,20160819,000000,7.02904,7.07527,7.02437,7.0565,2213517,0
+STM.US,D,20160822,000000,7.06587,7.0818,7.01059,7.0565,1236026,0
+STM.US,D,20160823,000000,7.14909,7.21845,7.14909,7.2043,1328056,0
+STM.US,D,20160824,000000,7.0565,7.14,7.0565,7.11207,2406939,0
+STM.US,D,20160825,000000,7.06587,7.13055,7.03834,7.10291,3339971,0
+STM.US,D,20160826,000000,7.07527,7.16737,6.95501,7.01978,4783522,0
+STM.US,D,20160829,000000,6.96409,7.03834,6.95501,6.99233,1220642,0
+STM.US,D,20160830,000000,7.07527,7.08445,7.01978,7.07527,1243619,0
+STM.US,D,20160831,000000,6.99233,7.01978,6.88117,6.95501,1912022,0
+STM.US,D,20160901,000000,6.95501,6.99233,6.90901,6.96409,1854982,0
+STM.US,D,20160902,000000,6.74246,6.76114,6.68708,6.73348,2404997,0
+STM.US,D,20160906,000000,6.84423,6.91829,6.83508,6.8719,1875839,0
+STM.US,D,20160907,000000,6.98286,7.06587,6.96409,7.02904,1726931,0
+STM.US,D,20160908,000000,7.06587,7.07527,7.01517,7.02904,1474820,0
+STM.US,D,20160909,000000,6.98286,7.02437,6.90901,6.90901,2592487,0
+STM.US,D,20160912,000000,6.83508,7.01059,6.82598,6.98286,1784443,0
+STM.US,D,20160913,000000,7.01978,7.0565,6.95501,6.99233,2077067,0
+STM.US,D,20160914,000000,6.98286,7.09343,6.98286,7.04762,3314527,0
+STM.US,D,20160915,000000,7.0565,7.39847,7.0565,7.2416,6982388,0
+STM.US,D,20160916,000000,7.14938,7.18671,7.04723,7.12137,4459191,0
+STM.US,D,20160919,000000,7.26076,7.31671,7.233,7.24247,5163425,0
+STM.US,D,20160920,000000,7.35413,7.4096,7.34466,7.38167,2911507,0
+STM.US,D,20160921,000000,7.42846,7.52134,7.4096,7.51197,2475945,0
+STM.US,D,20160922,000000,7.62352,7.63301,7.52134,7.53972,1963718,0
+STM.US,D,20160923,000000,7.5026,7.53044,7.43754,7.44682,1174535,0
+STM.US,D,20160926,000000,7.47017,7.5026,7.42846,7.43754,1540092,0
+STM.US,D,20160927,000000,7.38167,7.5026,7.37231,7.49351,1713610,0
+STM.US,D,20160928,000000,7.53044,7.58659,7.48403,7.58659,1725374,0
+STM.US,D,20160929,000000,7.40044,7.43754,7.21815,7.34466,4003769,0
+STM.US,D,20160930,000000,7.49351,7.60487,7.47495,7.57695,2518286,0
+STM.US,D,20161003,000000,7.52134,7.53972,7.4562,7.48403,1616992,0
+STM.US,D,20161004,000000,7.49351,7.53972,7.38167,7.43754,2745817,0
+STM.US,D,20161005,000000,7.51197,7.53972,7.48403,7.5026,1185602,0
+STM.US,D,20161006,000000,7.57695,7.63301,7.52606,7.62352,2693480,0
+STM.US,D,20161007,000000,7.67002,7.73519,7.60487,7.72588,1990570,0
+STM.US,D,20161010,000000,7.77228,7.81877,7.69797,7.71643,3024943,0
+STM.US,D,20161011,000000,7.64217,7.65145,7.41908,7.48403,3740651,0
+STM.US,D,20161012,000000,7.28878,7.38655,7.26076,7.3259,4591812,0
+STM.US,D,20161013,000000,7.42846,7.42846,7.27979,7.35413,4312785,0
+STM.US,D,20161014,000000,7.43754,7.48403,7.38655,7.43754,5164482,0
+STM.US,D,20161017,000000,7.47495,7.57695,7.47017,7.53972,2220083,0
+STM.US,D,20161018,000000,7.61433,7.73519,7.55866,7.67931,4460399,0
+STM.US,D,20161019,000000,7.67931,7.69797,7.61433,7.67002,2142928,0
+STM.US,D,20161020,000000,7.49351,7.53044,7.44223,7.51197,4008711,0
+STM.US,D,20161021,000000,7.49351,7.53512,7.46547,7.49351,2195855,0
+STM.US,D,20161024,000000,7.52134,7.55663,7.51197,7.54939,2264595,0
+STM.US,D,20161025,000000,7.37231,7.42846,7.33058,7.37231,4082145,0
+STM.US,D,20161026,000000,7.34466,7.41908,7.31671,7.39135,2596397,0
+STM.US,D,20161027,000000,8.06971,8.12599,7.99528,8.06971,11788274,0
+STM.US,D,20161028,000000,8.35797,8.62766,8.34859,8.56251,5661785,0
+STM.US,D,20161031,000000,8.70199,8.86004,8.62766,8.7857,4637837,0
+STM.US,D,20161101,000000,8.67425,8.71107,8.48827,8.55324,4012918,0
+STM.US,D,20161102,000000,8.48827,8.51622,8.35797,8.36734,3920946,0
+STM.US,D,20161103,000000,8.386,8.42302,8.3022,8.31177,3181041,0
+STM.US,D,20161104,000000,8.37193,8.386,8.24661,8.32085,3555863,0
+STM.US,D,20161107,000000,8.58138,8.69253,8.54395,8.68335,2586812,0
+STM.US,D,20161108,000000,8.63684,8.73012,8.60431,8.71107,2567992,0
+STM.US,D,20161109,000000,8.55324,8.74857,8.55324,8.7392,2854863,0
+STM.US,D,20161110,000000,8.62766,8.76708,8.36734,8.42302,4330750,0
+STM.US,D,20161111,000000,8.34859,8.42302,8.28363,8.42302,2590526,0
+STM.US,D,20161114,000000,8.395,8.48827,8.36734,8.4788,2386404,0
+STM.US,D,20161115,000000,8.395,8.59964,8.395,8.58138,1846145,0
+STM.US,D,20161116,000000,8.37654,8.55781,8.37654,8.53456,2050939,0
+STM.US,D,20161117,000000,8.54395,8.6556,8.50674,8.61819,1783577,0
+STM.US,D,20161118,000000,8.74857,8.7857,8.68335,8.75777,2089929,0
+STM.US,D,20161121,000000,8.79489,8.9158,8.79019,8.87829,1794551,0
+STM.US,D,20161122,000000,9.16802,9.23218,9.102,9.18628,4659021,0
+STM.US,D,20161123,000000,9.08303,9.20894,9.04515,9.18628,2080725,0
+STM.US,D,20161125,000000,9.13099,9.15854,9.102,9.14068,772441,0
+STM.US,D,20161128,000000,9.02814,9.10686,9.0091,9.06399,1879797,0
+STM.US,D,20161129,000000,9.15854,9.23218,9.11177,9.16802,1684817,0
+STM.US,D,20161130,000000,9.35273,9.5393,9.32343,9.49534,7391837,0
+STM.US,D,20161201,000000,9.43087,9.43087,9.0927,9.15013,5476262,0
+STM.US,D,20161202,000000,9.12122,9.29509,9.08303,9.23218,2246908,0
+STM.US,D,20161205,000000,9.40156,9.59106,9.35273,9.58228,2201749,0
+STM.US,D,20161206,000000,9.59106,9.73465,9.57348,9.71512,2770889,0
+STM.US,D,20161207,000000,9.60962,9.84607,9.59106,9.80984,2540570,0
+STM.US,D,20161208,000000,9.77276,10.0767,9.76298,10.0217,3806149,0
+STM.US,D,20161209,000000,9.97495,10.013,9.78152,9.84607,2751338,0
+STM.US,D,20161212,000000,9.82844,9.82844,9.67606,9.77276,2316086,0
+STM.US,D,20161213,000000,9.98481,10.0217,9.94753,9.96509,1579453,0
+STM.US,D,20161214,000000,9.94753,9.99358,9.85968,9.87422,1767684,0
+STM.US,D,20161215,000000,9.76298,9.95736,9.72488,9.9203,2040128,0
+STM.US,D,20161216,000000,10.1538,10.1733,10.0511,10.0786,2898618,0
+STM.US,D,20161219,000000,10.2027,10.2778,10.1265,10.2201,3274273,0
+STM.US,D,20161220,000000,10.2357,10.3549,10.2357,10.3218,1775648,0
+STM.US,D,20161221,000000,10.3558,10.4624,10.3403,10.435,1662647,0
+STM.US,D,20161222,000000,10.52,10.5299,10.3031,10.3695,2153354,0
+STM.US,D,20161223,000000,10.4536,10.5376,10.4252,10.5376,1471567,0
+STM.US,D,20161227,000000,10.482,10.604,10.4722,10.5942,1750398,0
+STM.US,D,20161228,000000,10.5102,10.5463,10.4252,10.4252,3529360,0
+STM.US,D,20161229,000000,10.4722,10.5014,10.398,10.482,1296830,0
+STM.US,D,20161230,000000,10.6862,10.69,10.5376,10.604,2397168,0
+STM.US,D,20170103,000000,10.4163,10.4252,10.1362,10.2582,3336389,0
+STM.US,D,20170104,000000,10.06,10.2201,10.06,10.1634,4020222,0
+STM.US,D,20170105,000000,10.2027,10.3794,10.1927,10.2201,2564730,0
+STM.US,D,20170106,000000,10.0227,10.1027,9.96608,10.0786,3246703,0
+STM.US,D,20170109,000000,10.268,10.482,10.268,10.4163,3835556,0
+STM.US,D,20170110,000000,10.482,10.6304,10.4801,10.5463,2352343,0
+STM.US,D,20170111,000000,10.5757,10.7135,10.5376,10.7036,2309575,0
+STM.US,D,20170112,000000,10.5757,10.6577,10.5414,10.6479,2624594,0
+STM.US,D,20170113,000000,10.7809,10.9009,10.771,10.8639,2016845,0
+STM.US,D,20170117,000000,10.7896,10.8071,10.6128,10.6577,2081918,0
+STM.US,D,20170118,000000,10.6304,10.7896,10.6304,10.6948,2798540,0
+STM.US,D,20170119,000000,10.7036,10.8639,10.6948,10.8268,3034378,0
+STM.US,D,20170120,000000,10.7809,10.8824,10.7809,10.8442,2531432,0
+STM.US,D,20170123,000000,10.8639,10.9293,10.7809,10.9107,3957770,0
+STM.US,D,20170124,000000,11.0424,11.2485,11.0329,11.2008,9090589,0
+STM.US,D,20170125,000000,11.5095,11.5751,11.2389,11.3764,8344040,0
+STM.US,D,20170126,000000,11.9588,12.3103,11.9022,12.0798,17713729,0
+STM.US,D,20170127,000000,12.2675,12.7403,12.2489,12.696,9667287,0
+STM.US,D,20170130,000000,12.5841,12.5938,12.4239,12.5741,9248574,0
+STM.US,D,20170131,000000,12.34,12.3874,12.1904,12.3683,9094473,0
+STM.US,D,20170201,000000,12.7773,12.8339,12.6131,12.7871,6032285,0
+STM.US,D,20170202,000000,13.2071,13.4062,13.1114,13.3032,8311867,0
+STM.US,D,20170203,000000,13.2363,13.4953,13.2268,13.425,6972059,0
+STM.US,D,20170206,000000,13.0803,13.3408,13.0803,13.3222,8643986,0
+STM.US,D,20170207,000000,13.2833,13.4679,13.2735,13.3965,4711977,0
+STM.US,D,20170208,000000,13.0508,13.1085,13.0147,13.0235,6369653,0
+STM.US,D,20170209,000000,12.7403,12.8897,12.706,12.7577,11375159,0
+STM.US,D,20170210,000000,12.4519,12.8145,12.4062,12.7403,7989639,0
+STM.US,D,20170213,000000,12.8713,12.9385,12.7773,12.8526,5560000,0
+STM.US,D,20170214,000000,12.8145,12.9472,12.7676,12.8713,3218091,0
+STM.US,D,20170215,000000,12.7871,13.0985,12.7676,13.0705,7250851,0
+STM.US,D,20170216,000000,13.2833,13.5696,13.2735,13.5275,10014087,0
+STM.US,D,20170217,000000,13.1349,13.3458,13.0606,13.3222,8810606,0
+STM.US,D,20170221,000000,13.5362,13.6838,13.5362,13.6749,5765112,0
+STM.US,D,20170222,000000,13.9857,14.133,13.9104,14.1145,10681452,0
+STM.US,D,20170223,000000,14.2358,14.2455,14.1057,14.1801,5341063,0
+STM.US,D,20170224,000000,13.8528,14.1243,13.7776,14.0141,5064813,0
+STM.US,D,20170227,000000,14.3119,14.5248,14.2932,14.5061,8494710,0
+STM.US,D,20170228,000000,14.2259,14.3498,14.2161,14.2553,7348531,0
+STM.US,D,20170301,000000,14.4155,14.6888,14.3881,14.6565,5984948,0
+STM.US,D,20170302,000000,14.4438,14.5999,14.4438,14.5542,7947539,0
+STM.US,D,20170303,000000,14.5639,14.6469,14.425,14.6469,5514258,0
+STM.US,D,20170306,000000,14.3695,14.4575,14.2932,14.4155,7562904,0
+STM.US,D,20170307,000000,14.3881,14.4799,14.3119,14.3969,7537742,0
+STM.US,D,20170308,000000,14.515,14.6147,14.4984,14.5639,6147695,0
+STM.US,D,20170309,000000,14.099,14.3081,14.0431,14.2063,18169232,0
+STM.US,D,20170310,000000,14.2737,14.2932,14.133,14.2553,6306097,0
+STM.US,D,20170313,000000,13.9368,14.2455,13.8821,14.2455,6748420,0
+STM.US,D,20170314,000000,14.2358,14.2553,14.133,14.2455,2418050,0
+STM.US,D,20170315,000000,14.2455,14.5882,14.2259,14.5542,3648670,0
+STM.US,D,20170316,000000,14.6097,14.7037,14.4799,14.5345,3252173,0
+STM.US,D,20170317,000000,14.6383,14.6958,14.6058,14.6383,1903725,0
+STM.US,D,20170320,000000,14.5257,14.5844,14.426,14.4535,7491170,0
+STM.US,D,20170321,000000,14.5071,14.516,13.6907,13.7102,8375045,0
+STM.US,D,20170322,000000,13.9261,14.2161,13.8039,14.2161,6460803,0
+STM.US,D,20170323,000000,14.1974,14.3881,14.1429,14.2932,6268830,0
+STM.US,D,20170324,000000,14.9498,15.0055,14.8176,14.8833,6908985,0
+STM.US,D,20170327,000000,14.6772,14.7984,14.4398,14.7397,4743151,0
+STM.US,D,20170328,000000,14.6383,14.7493,14.5814,14.6772,3319716,0
+STM.US,D,20170329,000000,14.6285,14.6958,14.5257,14.5552,3052966,0
+STM.US,D,20170330,000000,14.5071,14.5504,14.4163,14.472,4313993,0
+STM.US,D,20170331,000000,14.3881,14.5355,14.3498,14.4897,4401685,0
+STM.US,D,20170403,000000,14.4633,14.4848,14.2161,14.3218,6086473,0
+STM.US,D,20170404,000000,14.1974,14.3218,14.1879,14.2455,2571779,0
+STM.US,D,20170405,000000,14.3881,14.4994,14.2161,14.2358,6277341,0
+STM.US,D,20170406,000000,14.4068,14.472,14.2063,14.426,5440322,0
+STM.US,D,20170407,000000,14.472,14.6575,14.4446,14.5747,3476974,0
+STM.US,D,20170410,000000,14.472,14.5941,14.4163,14.426,3701182,0
+STM.US,D,20170411,000000,14.3307,14.3307,13.9866,14.1145,4649375,0
+STM.US,D,20170412,000000,14.0421,14.0883,13.7472,13.8225,4217138,0
+STM.US,D,20170413,000000,13.6652,13.9134,13.634,13.6907,4731621,0
+STM.US,D,20170417,000000,13.8225,13.9553,13.7756,13.9183,1761768,0
+STM.US,D,20170418,000000,13.5432,13.7658,13.5246,13.6652,4356296,0
+STM.US,D,20170419,000000,13.7472,13.7756,13.5529,13.6652,4535457,0
+STM.US,D,20170420,000000,13.9553,13.9749,13.8322,13.9183,2955125,0
+STM.US,D,20170421,000000,13.7844,13.8615,13.673,13.7188,4412351,0
+STM.US,D,20170424,000000,14.2932,14.5454,14.2259,14.472,7357951,0
+STM.US,D,20170425,000000,14.9498,15.1245,14.8275,15.0807,7702478,0
+STM.US,D,20170426,000000,14.9681,15.023,14.6868,14.8275,6293039,0
+STM.US,D,20170427,000000,15.099,15.099,14.4446,14.5649,10047722,0
+STM.US,D,20170428,000000,14.9401,15.1558,14.892,14.9868,7151731,0
+STM.US,D,20170501,000000,15.0905,15.2232,14.9401,15.2232,2716576,0
+STM.US,D,20170502,000000,15.5134,15.5318,15.3219,15.4567,5464334,0
+STM.US,D,20170503,000000,15.099,15.2506,15.0905,15.2047,2605680,0
+STM.US,D,20170504,000000,15.0709,15.2232,15.0709,15.2047,2408214,0
+STM.US,D,20170505,000000,15.3121,15.6502,15.3022,15.6502,3588468,0
+STM.US,D,20170508,000000,15.3121,15.5036,15.3121,15.3796,4444876,0
+STM.US,D,20170509,000000,15.4088,15.5758,15.4088,15.5396,3368716,0
+STM.US,D,20170510,000000,15.66,15.8025,15.6412,15.8025,4587254,0
+STM.US,D,20170511,000000,15.3599,15.5847,15.3219,15.5046,6959573,0
+STM.US,D,20170512,000000,15.5945,15.6316,15.4567,15.5847,3057026,0
+STM.US,D,20170515,000000,15.6127,15.8591,15.5582,15.8317,3100474,0
+STM.US,D,20170516,000000,15.8415,16.0819,15.8415,16.0729,4287003,0
+STM.US,D,20170517,000000,15.7925,15.7925,15.0611,15.0807,8160893,0
+STM.US,D,20170518,000000,14.8176,15.2564,14.7886,15.1657,6762641,0
+STM.US,D,20170519,000000,15.4275,15.5494,15.3022,15.3405,3124822,0
+STM.US,D,20170522,000000,15.1089,15.2663,15.099,15.2564,4680525,0
+STM.US,D,20170523,000000,15.185,15.2534,15.0611,15.099,4048533,0
+STM.US,D,20170524,000000,15.2564,15.3696,15.2134,15.3316,2302655,0
+STM.US,D,20170525,000000,15.3405,15.5758,15.3405,15.4088,2214035,0
+STM.US,D,20170526,000000,15.2486,15.4948,15.2184,15.4665,2156585,0
+STM.US,D,20170530,000000,15.3893,15.5582,15.3893,15.522,1744514,0
+STM.US,D,20170531,000000,15.66,15.6979,15.3599,15.4372,2750320,0
+STM.US,D,20170601,000000,15.3219,15.4372,15.2486,15.3219,2380755,0
+STM.US,D,20170602,000000,15.5847,15.7165,15.4372,15.7068,3511932,0
+STM.US,D,20170605,000000,15.4088,15.6502,15.3893,15.4948,4530915,0
+STM.US,D,20170606,000000,15.2398,15.4176,15.2134,15.3405,6609058,0
+STM.US,D,20170607,000000,15.6979,15.9519,15.6891,15.8777,5899682,0
+STM.US,D,20170608,000000,15.9988,16.2527,15.8493,16.2527,3917955,0
+STM.US,D,20170609,000000,16.1376,16.2235,15.1423,15.5046,10090785,0
+STM.US,D,20170612,000000,14.7984,14.7984,14.3597,14.7056,10808583,0
+STM.US,D,20170613,000000,14.9498,15.0709,14.6575,14.9311,5134885,0
+STM.US,D,20170614,000000,14.9215,14.9498,14.2112,14.4535,4915370,0
+STM.US,D,20170615,000000,14.1801,14.2259,13.9553,14.1527,7126011,0
+STM.US,D,20170616,000000,14.2835,14.4633,14.1801,14.2639,5360161,0
+STM.US,D,20170619,000000,14.472,14.6624,14.472,14.6479,3871070,0
+STM.US,D,20170620,000000,14.5071,14.5552,14.1429,14.1605,3213308,0
+STM.US,D,20170621,000000,14.2161,14.3979,14.1429,14.3881,2504177,0
+STM.US,D,20170622,000000,13.8615,14.1974,13.7238,14.051,6658184,0
+STM.US,D,20170623,000000,14.0803,14.1713,14.0043,14.0706,4035326,0
+STM.US,D,20170626,000000,14.0619,14.1253,13.5997,13.6818,4939134,0
+STM.US,D,20170627,000000,13.9193,13.9193,13.4679,13.4777,5381873,0
+STM.US,D,20170628,000000,13.6378,13.9563,13.4679,13.9193,5213858,0
+STM.US,D,20170629,000000,13.7005,13.7571,13.2308,13.5061,7546766,0
+STM.US,D,20170630,000000,13.5716,13.6907,13.4398,13.5236,3438406,0
+STM.US,D,20170703,000000,13.6476,13.7102,13.4348,13.458,2703033,0
+STM.US,D,20170705,000000,13.7472,13.8518,13.5997,13.8039,4689074,0
+STM.US,D,20170706,000000,13.7374,13.9943,13.6564,13.8714,4698321,0
+STM.US,D,20170707,000000,14.0619,14.2572,14.052,14.2279,4998232,0
+STM.US,D,20170710,000000,14.2952,14.519,14.2717,14.4926,4269211,0
+STM.US,D,20170711,000000,14.595,14.6604,14.3041,14.5287,4752529,0
+STM.US,D,20170712,000000,14.7435,14.9155,14.6988,14.896,5809856,0
+STM.US,D,20170713,000000,14.9632,14.9996,14.7076,14.8413,6124807,0
+STM.US,D,20170714,000000,14.8511,15.1705,14.7974,15.1236,4086727,0
+STM.US,D,20170717,000000,15.1139,15.1236,14.9471,14.9996,2259433,0
+STM.US,D,20170718,000000,14.8599,14.9908,14.7926,14.9441,3031350,0
+STM.US,D,20170719,000000,15.235,15.3179,15.1333,15.2809,4418166,0
+STM.US,D,20170720,000000,15.5632,15.5778,15.2613,15.5455,4683244,0
+STM.US,D,20170721,000000,15.3561,15.4722,15.2613,15.4626,3885645,0
+STM.US,D,20170724,000000,15.6286,15.7135,15.5279,15.7038,3801268,0
+STM.US,D,20170725,000000,15.7896,15.8094,15.6629,15.696,4736372,0
+STM.US,D,20170726,000000,16.0153,16.0525,15.8289,16.034,5856925,0
+STM.US,D,20170727,000000,16.0525,16.117,15.0943,15.5279,7449096,0
+STM.US,D,20170728,000000,15.696,15.7995,15.6003,15.7507,4754299,0
+STM.US,D,20170731,000000,15.9598,16.0253,15.7429,15.8483,4867662,0
+STM.US,D,20170801,000000,16.0253,16.0709,15.8191,15.9128,3187889,0
+STM.US,D,20170802,000000,16.2684,16.2977,16.0253,16.1366,5115792,0
+STM.US,D,20170803,000000,16.288,16.4032,16.1756,16.3367,3487699,0
+STM.US,D,20170804,000000,16.1366,16.242,15.9263,16.0525,3545329,0
+STM.US,D,20170807,000000,16.0709,16.3075,15.9879,16.288,2605544,0
+STM.US,D,20170808,000000,16.2517,16.4216,16.0897,16.1561,4175178,0
+STM.US,D,20170809,000000,16.0799,16.1892,16.0065,16.1071,3048525,0
+STM.US,D,20170810,000000,16.0799,16.0994,15.5279,15.5366,6990757,0
+STM.US,D,20170811,000000,15.4146,15.6383,15.3179,15.6286,4210391,0
+STM.US,D,20170814,000000,15.6666,15.9128,15.6666,15.8571,2318886,0
+STM.US,D,20170815,000000,15.7702,15.9451,15.738,15.8571,1742963,0
+STM.US,D,20170816,000000,15.904,16.0709,15.8855,16.0253,2350834,0
+STM.US,D,20170817,000000,16.0153,16.0253,15.5915,15.6003,4412357,0
+STM.US,D,20170818,000000,15.6383,15.7234,15.5192,15.6003,3477342,0
+STM.US,D,20170821,000000,15.6666,15.7068,15.5279,15.657,2363855,0
+STM.US,D,20170822,000000,15.7429,15.9745,15.7429,15.95,1855940,0
+STM.US,D,20170823,000000,15.9128,16.0612,15.904,16.034,2009340,0
+STM.US,D,20170824,000000,16.0437,16.0709,15.8953,15.9313,2268378,0
+STM.US,D,20170825,000000,16.0994,16.2078,16.0065,16.0799,3370608,0
+STM.US,D,20170828,000000,16.0897,16.2225,16.0477,16.2029,1664094,0
+STM.US,D,20170829,000000,15.904,16.0994,15.8953,16.0065,2632994,0
+STM.US,D,20170830,000000,15.904,16.0153,15.8289,15.9598,2864618,0
+STM.US,D,20170831,000000,16.288,16.4492,16.2029,16.4032,4357188,0
+STM.US,D,20170901,000000,16.5313,16.5409,16.3641,16.4306,4046981,0
+STM.US,D,20170905,000000,16.704,16.8222,16.5235,16.7137,5876759,0
+STM.US,D,20170906,000000,16.8505,17.1076,16.7959,16.9452,5280825,0
+STM.US,D,20170907,000000,17.297,17.6426,17.1486,17.6233,8251753,0
+STM.US,D,20170908,000000,17.6711,17.754,17.4826,17.5665,7096346,0
+STM.US,D,20170911,000000,17.6233,17.9542,17.6233,17.9152,6056472,0
+STM.US,D,20170912,000000,18.0755,18.0755,17.4649,17.5196,6573560,0
+STM.US,D,20170913,000000,17.6525,17.7091,17.5578,17.6233,3998263,0
+STM.US,D,20170914,000000,17.7091,18.0001,17.6905,17.8762,3959600,0
+STM.US,D,20170915,000000,18.0276,18.1029,17.9806,18.047,3140908,0
+STM.US,D,20170918,000000,18.2755,18.555,18.2755,18.4817,4266420,0
+STM.US,D,20170919,000000,18.5648,18.762,18.4622,18.7533,3786036,0
+STM.US,D,20170920,000000,18.5941,18.6596,18.0931,18.4134,4531367,0
+STM.US,D,20170921,000000,18.3938,18.472,18.1983,18.3753,2942194,0
+STM.US,D,20170922,000000,18.511,18.5697,18.3656,18.511,2370911,0
+STM.US,D,20170925,000000,18.0755,18.1029,17.3644,17.548,6349016,0
+STM.US,D,20170926,000000,17.5285,17.6934,17.4345,17.5098,2774958,0
+STM.US,D,20170927,000000,17.6701,18.1124,17.6515,18.019,3103481,0
+STM.US,D,20170928,000000,17.9906,18.1418,17.925,18.132,1793262,0
+STM.US,D,20170929,000000,18.1507,18.3235,18.0931,18.3139,2139899,0
+STM.US,D,20171002,000000,18.5648,18.7954,18.5422,18.7052,4223186,0
+STM.US,D,20171003,000000,18.8003,18.895,18.6976,18.7806,2490201,0
+STM.US,D,20171004,000000,18.8391,18.8667,18.6459,18.81,4876086,0
+STM.US,D,20171005,000000,18.7339,18.7339,18.4817,18.5843,2316177,0
+STM.US,D,20171006,000000,18.518,18.6878,18.4622,18.6039,4122660,0
+STM.US,D,20171009,000000,18.5843,18.6498,18.472,18.5374,1680222,0
+STM.US,D,20171010,000000,18.6222,18.6498,18.3497,18.6312,3673985,0
+STM.US,D,20171011,000000,18.6976,18.8854,18.6684,18.8755,3496737,0
+STM.US,D,20171012,000000,18.8003,18.933,18.7339,18.7339,2819154,0
+STM.US,D,20171013,000000,18.8667,19.0278,18.81,18.8391,2170871,0
+STM.US,D,20171016,000000,18.9615,19.0278,18.8198,18.9526,2780106,0
+STM.US,D,20171017,000000,19.0278,19.0358,18.9144,18.9241,3096022,0
+STM.US,D,20171018,000000,19.0179,19.0278,18.555,18.7339,4396251,0
+STM.US,D,20171019,000000,18.3497,18.6411,18.2268,18.6222,3347552,0
+STM.US,D,20171020,000000,18.7339,18.8569,18.6411,18.7806,3021383,0
+STM.US,D,20171023,000000,19.1039,19.7146,19.055,19.5269,6340628,0
+STM.US,D,20171024,000000,19.7439,19.943,19.6304,19.9049,5198603,0
+STM.US,D,20171025,000000,19.9714,20.1464,19.4614,19.7057,5149257,0
+STM.US,D,20171026,000000,21.2148,22.006,21.1961,21.7629,9732190,0
+STM.US,D,20171027,000000,21.7629,22.0343,21.4969,21.9601,5349655,0
+STM.US,D,20171030,000000,22.3948,22.5998,22.1125,22.2051,5467526,0
+STM.US,D,20171031,000000,22.141,22.2873,22.0635,22.223,4640577,0
+STM.US,D,20171101,000000,22.4523,22.6283,22.2327,22.4231,4217035,0
+STM.US,D,20171102,000000,22.2784,22.6096,22.2424,22.5998,3608109,0
+STM.US,D,20171103,000000,22.9692,23.1762,22.8002,23.1762,4483391,0
+STM.US,D,20171106,000000,22.978,23.3862,22.9692,23.3677,5221430,0
+STM.US,D,20171107,000000,22.9027,23.0804,22.8383,23.015,5391251,0
+STM.US,D,20171108,000000,22.9124,23.3189,22.8578,23.2711,3615149,0
+STM.US,D,20171109,000000,22.433,22.4886,21.6955,22.0635,10428646,0
+STM.US,D,20171110,000000,22.3558,22.676,22.2873,22.6283,3116697,0
+STM.US,D,20171113,000000,22.2141,22.5814,22.1684,22.4984,3436875,0
+STM.US,D,20171114,000000,22.6369,22.6369,22.3362,22.5717,4018636,0
+STM.US,D,20171115,000000,22.1495,22.4523,21.9894,22.2784,3218145,0
+STM.US,D,20171116,000000,22.7142,22.9027,22.5959,22.8185,2361576,0
+STM.US,D,20171117,000000,22.7045,22.7913,22.5628,22.6369,2025904,0
+STM.US,D,20171120,000000,22.591,22.8548,22.5531,22.7532,2149541,0
+STM.US,D,20171121,000000,22.9965,23.309,22.9965,23.2711,3452035,0
+STM.US,D,20171122,000000,22.8851,22.9965,22.676,22.724,2952628,0
+STM.US,D,20171124,000000,23.2993,23.309,23.1478,23.1947,1456699,0
+STM.US,D,20171127,000000,22.8939,22.8939,22.591,22.676,3205732,0
+STM.US,D,20171128,000000,22.8002,22.8185,22.5531,22.6565,2462343,0
+STM.US,D,20171129,000000,22.5082,22.5167,20.8573,21.0456,7668372,0
+STM.US,D,20171130,000000,21.1405,21.6376,20.8866,21.3303,3640869,0
+STM.US,D,20171201,000000,21.0634,21.0731,20.4148,20.9325,6531382,0
+STM.US,D,20171204,000000,21.3397,21.3869,20.4685,20.6394,5778765,0
+STM.US,D,20171205,000000,20.4344,21.0967,20.3386,20.6678,4924048,0
+STM.US,D,20171206,000000,20.0465,20.2438,19.8298,20.1325,7316651,0
+STM.US,D,20171207,000000,20.0848,20.2341,19.9938,20.1032,4102081,0
+STM.US,D,20171208,000000,20.3289,20.3864,20.1464,20.1776,3826426,0
+STM.US,D,20171211,000000,20.3582,20.5398,20.2722,20.5349,3673184,0
+STM.US,D,20171212,000000,20.5349,20.5742,20.3328,20.4597,2968917,0
+STM.US,D,20171213,000000,20.8084,21.0731,20.6678,20.7811,3811762,0
+STM.US,D,20171214,000000,20.7899,20.8769,20.1736,20.3289,3848168,0
+STM.US,D,20171215,000000,20.4433,20.5077,20.2341,20.3864,2966593,0
+STM.US,D,20171218,000000,20.696,20.8289,20.6503,20.7909,2989291,0
+STM.US,D,20171219,000000,20.9531,21.0428,20.7909,20.9901,2040653,0
+STM.US,D,20171220,000000,20.8583,20.9901,20.5077,20.6404,2190586,0
+STM.US,D,20171221,000000,20.7909,20.8339,20.5742,20.6209,1464388,0
+STM.US,D,20171222,000000,20.6885,21.0381,20.6601,21.0284,1560685,0
+STM.US,D,20171226,000000,20.7636,20.7909,20.1912,20.5077,2290577,0
+STM.US,D,20171227,000000,20.5349,20.8339,20.493,20.8289,1810761,0
+STM.US,D,20171228,000000,20.7537,20.9052,20.6404,20.696,1753842,0
+STM.US,D,20171229,000000,20.7821,20.8241,20.6307,20.6404,2055589,0
+STM.US,D,20180102,000000,20.6307,21.2069,20.5544,21.171,2638569,0
+STM.US,D,20180103,000000,21.3126,21.7081,21.3028,21.6886,3450633,0
+STM.US,D,20180104,000000,22.0773,22.1993,21.7853,22.1261,4652356,0
+STM.US,D,20180105,000000,21.964,22.1447,21.964,22.0576,2432531,0
+STM.US,D,20180108,000000,21.879,21.9737,21.8234,21.9084,2627343,0
+STM.US,D,20180109,000000,22.3898,22.475,22.0576,22.1534,3031357,0
+STM.US,D,20180110,000000,22.1906,22.2737,22.004,22.1993,3357298,0
+STM.US,D,20180111,000000,22.7394,22.9037,22.6245,22.7006,3484623,0
+STM.US,D,20180112,000000,22.8725,22.9653,22.7309,22.8987,2188119,0
+STM.US,D,20180116,000000,22.8987,23.0394,22.433,22.5863,2886910,0
+STM.US,D,20180117,000000,22.4474,23.0493,22.4183,23.0023,3032380,0
+STM.US,D,20180118,000000,23.3647,23.7312,23.2973,23.522,4944337,0
+STM.US,D,20180119,000000,23.9021,23.9119,23.5133,23.6823,4452044,0
+STM.US,D,20180122,000000,23.4115,23.5512,23.1645,23.5512,3331135,0
+STM.US,D,20180123,000000,23.316,23.4761,23.0591,23.2486,4250033,0
+STM.US,D,20180124,000000,22.633,22.6529,21.6455,22.0481,8559627,0
+STM.US,D,20180125,000000,22.7688,22.975,21.5453,21.6504,7571676,0
+STM.US,D,20180126,000000,22.2091,22.4935,22.1066,22.4935,6049404,0
+STM.US,D,20180129,000000,23.0111,23.021,22.5481,22.9086,7116395,0
+STM.US,D,20180130,000000,22.7201,22.8442,22.4935,22.5863,5467849,0
+STM.US,D,20180131,000000,22.6529,22.8147,22.3948,22.5863,5450638,0
+STM.US,D,20180201,000000,22.3997,22.5998,22.26,22.3313,3833171,0
+STM.US,D,20180202,000000,22.0481,22.0481,21.5274,21.5741,5441431,0
+STM.US,D,20180205,000000,21.5741,22.0285,21.0476,21.0654,7348633,0
+STM.US,D,20180206,000000,20.9335,21.6115,20.8679,21.6115,7816709,0
+STM.US,D,20180207,000000,21.171,21.3889,20.8583,20.914,4507434,0
+STM.US,D,20180208,000000,20.7058,20.7351,19.6384,19.6384,7269696,0
+STM.US,D,20180209,000000,20.1415,20.319,19.3189,20.0455,9402531,0
+STM.US,D,20180212,000000,20.1217,20.4685,20.0749,20.3289,3715063,0
+STM.US,D,20180213,000000,20.2997,20.4979,20.1676,20.4597,2933597,0
+STM.US,D,20180214,000000,20.3094,21.2343,20.3094,21.1981,3218222,0
+STM.US,D,20180215,000000,21.3513,21.5097,20.9618,21.4542,3604564,0
+STM.US,D,20180216,000000,21.2442,21.3889,21.0428,21.1035,2779829,0
+STM.US,D,20180220,000000,21.0284,21.631,21.0194,21.4828,3692362,0
+STM.US,D,20180221,000000,21.6406,22.0481,21.5829,21.6504,3814148,0
+STM.US,D,20180222,000000,21.5453,21.631,21.2733,21.4084,3516988,0
+STM.US,D,20180223,000000,21.5453,21.9376,21.5274,21.8887,2176820,0
+STM.US,D,20180226,000000,21.669,22.0011,21.6213,22.0011,4103011,0
+STM.US,D,20180227,000000,21.7755,22.097,21.7365,21.756,4673559,0
+STM.US,D,20180228,000000,21.8498,21.9787,21.4997,21.5453,2428311,0
+STM.US,D,20180301,000000,21.0841,21.1612,20.5349,20.8679,6882474,0
+STM.US,D,20180302,000000,20.4148,21,20.3405,20.9812,6454007,0
+STM.US,D,20180305,000000,20.8094,21.5363,20.8094,21.4355,5180754,0
+STM.US,D,20180306,000000,21.7365,22.0871,21.7081,21.9933,4558850,0
+STM.US,D,20180307,000000,21.8887,22.2091,21.8693,22.1534,4272070,0
+STM.US,D,20180308,000000,22.558,23.0023,22.4837,22.8812,4065172,0
+STM.US,D,20180309,000000,22.9926,23.1448,22.8812,23.1255,3298657,0
+STM.US,D,20180312,000000,23.1929,23.3257,23.0873,23.2399,1991659,0
+STM.US,D,20180313,000000,23.2299,23.3062,22.5032,22.6046,3030650,0
+STM.US,D,20180314,000000,22.9183,22.9555,22.5668,22.7492,2530559,0
+STM.US,D,20180315,000000,23.0775,23.1157,22.891,23.0111,1922157,0
+STM.US,D,20180316,000000,22.9926,23.1929,22.9183,23.1645,2139213,0
+STM.US,D,20180319,000000,23.0873,23.1399,22.5658,22.9466,2361942,0
+STM.US,D,20180320,000000,22.6897,23.1723,22.6897,23.0971,2069824,0
+STM.US,D,20180321,000000,23.4955,23.7875,23.4213,23.6441,3418441,0
+STM.US,D,20180322,000000,22.8052,23.021,22.263,22.2718,4811255,0
+STM.US,D,20180323,000000,21.9152,22.0655,21.4403,21.4602,4114699,0
+STM.US,D,20180326,000000,22.0754,22.3489,21.753,22.3196,3066311,0
+STM.US,D,20180327,000000,22.4926,22.5111,21.4602,21.6376,3166402,0
+STM.US,D,20180328,000000,21.2128,21.3283,20.7782,20.9765,4086745,0
+STM.US,D,20180329,000000,20.9668,21.2599,20.8144,21.1094,2374055,0
+STM.US,D,20180402,000000,20.9812,21.203,20.1345,20.3328,2959351,0
+STM.US,D,20180403,000000,20.323,20.492,19.9772,20.284,3635772,0
+STM.US,D,20180404,000000,19.3754,20.1902,19.3395,20.1532,4481155,0
+STM.US,D,20180405,000000,20.2,20.3484,20.0299,20.1902,3200052,0
+STM.US,D,20180406,000000,20.0682,20.2987,19.8063,19.8698,2164037,0
+STM.US,D,20180409,000000,20.2097,20.4549,20.0006,20.0106,2100911,0
+STM.US,D,20180410,000000,20.957,21.1044,20.7782,20.9951,3056563,0
+STM.US,D,20180411,000000,20.5582,20.8632,20.4637,20.5967,2231400,0
+STM.US,D,20180412,000000,21.3087,21.6563,21.2792,21.6281,2480430,0
+STM.US,D,20180413,000000,21.4602,21.5323,21.1573,21.3184,1839968,0
+STM.US,D,20180416,000000,21.6281,21.7295,21.4226,21.6376,3980964,0
+STM.US,D,20180417,000000,21.7922,22.0754,21.7727,22.0362,1954987,0
+STM.US,D,20180418,000000,21.7148,21.7922,21.4552,21.6281,2044607,0
+STM.US,D,20180419,000000,21.1865,21.2168,20.6552,20.7108,3630664,0
+STM.US,D,20180420,000000,20.4188,20.5878,20.2938,20.3622,2803644,0
+STM.US,D,20180423,000000,20.5017,20.5878,19.7828,19.8501,5756835,0
+STM.US,D,20180424,000000,20.4463,20.6552,20.0583,20.1803,5862793,0
+STM.US,D,20180425,000000,21.0605,21.1191,20.5486,20.8241,7235275,0
+STM.US,D,20180426,000000,20.9668,21.1143,20.8729,20.9951,2971399,0
+STM.US,D,20180427,000000,21.0899,21.1288,20.6307,20.786,2334009,0
+STM.US,D,20180430,000000,20.578,20.7303,20.4235,20.5878,1866496,0
+STM.US,D,20180501,000000,20.5205,21.0244,20.4821,20.9951,1656679,0
+STM.US,D,20180502,000000,21.5323,21.7053,21.3474,21.4872,3786588,0
+STM.US,D,20180503,000000,21.6184,21.7727,21.4045,21.6955,2306484,0
+STM.US,D,20180504,000000,21.5236,21.8957,21.4452,21.8663,1713731,0
+STM.US,D,20180507,000000,22.3684,22.6136,22.3293,22.5111,4139534,0
+STM.US,D,20180508,000000,22.008,22.1047,21.8663,22.0266,2057003,0
+STM.US,D,20180509,000000,22.2903,22.4017,22.2404,22.378,1735009,0
+STM.US,D,20180510,000000,22.4926,22.7289,22.4601,22.7093,1694861,0
+STM.US,D,20180511,000000,22.7289,22.9174,22.6615,22.7866,2433748,0
+STM.US,D,20180514,000000,22.9272,23.2201,22.9174,23.0775,3860103,0
+STM.US,D,20180515,000000,23.1645,23.1645,22.7483,22.9829,3940000,0
+STM.US,D,20180516,000000,22.8715,22.9829,22.378,22.5658,4345139,0
+STM.US,D,20180517,000000,22.681,22.7866,22.4455,22.6519,2617394,0
+STM.US,D,20180518,000000,22.4358,22.4926,22.1704,22.1887,1456745,0
+STM.US,D,20180521,000000,22.6519,22.7192,22.3928,22.4828,2334898,0
+STM.US,D,20180522,000000,22.5285,22.591,22.2903,22.3489,1495091,0
+STM.US,D,20180523,000000,21.9346,22.1047,21.8615,22.0655,1857117,0
+STM.US,D,20180524,000000,22.3392,22.5472,22.1475,22.5285,7461691,0
+STM.US,D,20180525,000000,22.5853,22.7953,22.4601,22.7866,3114391,0
+STM.US,D,20180529,000000,22.4163,22.7192,21.5423,21.7148,7698973,0
+STM.US,D,20180530,000000,22.5385,22.6283,22.3489,22.4551,4833096,0
+STM.US,D,20180531,000000,22.6136,22.6946,22.3587,22.6036,3413714,0
+STM.US,D,20180601,000000,22.5111,22.5658,22.261,22.5022,2510961,0
+STM.US,D,20180604,000000,22.681,22.6897,22.4455,22.5285,2646024,0
+STM.US,D,20180605,000000,23.2973,23.6441,23.1831,23.523,4895378,0
+STM.US,D,20180606,000000,23.7026,24.0913,23.5982,24.0545,4141566,0
+STM.US,D,20180607,000000,24.0455,24.0545,23.5045,23.6929,4012865,0
+STM.US,D,20180608,000000,23.5427,23.5427,23.2816,23.4955,2171054,0
+STM.US,D,20180611,000000,23.9137,24.0455,23.7778,23.8172,2477312,0
+STM.US,D,20180612,000000,23.8746,23.8746,23.6158,23.7222,1473614,0
+STM.US,D,20180613,000000,24.6598,24.8241,24.4129,24.5349,5018507,0
+STM.US,D,20180614,000000,24.7069,25.027,24.6973,24.8525,2814236,0
+STM.US,D,20180615,000000,24.8241,24.8426,24.6023,24.736,2136548,0
+STM.US,D,20180618,000000,24.2635,24.489,24.1665,24.4792,2004197,0
+STM.US,D,20180619,000000,23.3421,23.4741,23.0991,23.4556,2857768,0
+STM.US,D,20180620,000000,22.971,23.1703,22.9331,23.0364,3225006,0
+STM.US,D,20180621,000000,22.7639,22.7827,22.3342,22.5531,4710236,0
+STM.US,D,20180622,000000,22.5442,22.5765,22.0999,22.175,2628416,0
+STM.US,D,20180625,000000,21.5839,21.6386,21.0731,21.4167,6826914,0
+STM.US,D,20180626,000000,21.5558,21.8995,21.5137,21.7765,3222079,0
+STM.US,D,20180627,000000,22.129,22.1936,21.3407,21.3504,2505270,0
+STM.US,D,20180628,000000,20.5408,20.865,20.3631,20.7226,5230054,0
+STM.US,D,20180629,000000,21.2333,21.3018,20.9871,20.9871,2958000,0
+STM.US,D,20180702,000000,20.5986,21.002,20.5408,20.9688,2814638,0
+STM.US,D,20180703,000000,20.8164,21.0831,20.6277,20.6375,1466308,0
+STM.US,D,20180705,000000,20.9207,21.2383,20.8065,21.2059,3087975,0
+STM.US,D,20180706,000000,20.9403,21.2432,20.9033,21.2059,1988187,0
+STM.US,D,20180709,000000,21.2919,21.6027,21.1123,21.5462,3397841,0
+STM.US,D,20180710,000000,21.6513,21.8995,21.632,21.8145,3758907,0
+STM.US,D,20180711,000000,21.2626,21.4256,20.9921,21.0067,5023971,0
+STM.US,D,20180712,000000,21.1796,21.6222,21.1316,21.5928,2931381,0
+STM.US,D,20180713,000000,21.66,21.7413,21.4631,21.4818,1665620,0
+STM.US,D,20180716,000000,21.6896,21.8085,21.5462,21.575,1813304,0
+STM.US,D,20180717,000000,21.5363,22.1191,21.4729,22.051,2827610,0
+STM.US,D,20180718,000000,22.305,22.5167,22.2853,22.5072,2496580,0
+STM.US,D,20180719,000000,22.138,22.3146,22.0705,22.2111,2389092,0
+STM.US,D,20180720,000000,22.051,22.5305,22.0314,22.2952,3190861,0
+STM.US,D,20180723,000000,21.9386,22.4115,21.67,22.3636,4090710,0
+STM.US,D,20180724,000000,22.9426,23.1518,22.431,22.431,3700481,0
+STM.US,D,20180725,000000,21.2059,21.2626,20.6327,21.0634,10438957,0
+STM.US,D,20180726,000000,21.0928,21.2059,20.8553,21.0634,4001308,0
+STM.US,D,20180727,000000,21.0731,21.3543,20.8457,21.0165,3119378,0
+STM.US,D,20180730,000000,20.9971,21.0456,20.4647,20.5311,3992431,0
+STM.US,D,20180731,000000,20.8749,20.9688,20.4473,20.4647,5062248,0
+STM.US,D,20180801,000000,20.5702,20.8457,20.3826,20.6179,7925594,0
+STM.US,D,20180802,000000,20.3913,20.9871,20.373,20.9589,2718606,0
+STM.US,D,20180803,000000,20.9501,21.0535,20.7508,20.9033,1372801,0
+STM.US,D,20180806,000000,20.6375,20.9589,20.5602,20.9501,1285044,0
+STM.US,D,20180807,000000,21.0456,21.1971,20.9403,21.0165,1609984,0
+STM.US,D,20180808,000000,21.0456,21.1268,20.9688,21.0634,1042209,0
+STM.US,D,20180809,000000,20.9871,21.0362,20.6179,20.6277,1573159,0
+STM.US,D,20180810,000000,19.5445,19.6403,19.2526,19.3843,3680186,0
+STM.US,D,20180813,000000,19.3843,19.6968,19.3666,19.4997,2680901,0
+STM.US,D,20180814,000000,19.4117,19.4604,19.1576,19.196,2544463,0
+STM.US,D,20180815,000000,18.6537,18.6918,18.1272,18.5296,5559449,0
+STM.US,D,20180816,000000,18.5883,18.8707,18.5491,18.6165,2769942,0
+STM.US,D,20180817,000000,18.2475,18.4935,18.1418,18.474,2873438,0
+STM.US,D,20180820,000000,18.4935,18.6723,18.3872,18.5034,1760561,0
+STM.US,D,20180821,000000,18.6635,18.9193,18.6262,18.89,1902428,0
+STM.US,D,20180822,000000,18.7192,18.7629,18.5629,18.7092,1952495,0
+STM.US,D,20180823,000000,18.7092,18.7954,18.513,18.52,1759203,0
+STM.US,D,20180824,000000,18.976,19.2338,18.9478,19.1764,2891565,0
+STM.US,D,20180827,000000,19.3385,19.9068,19.2722,19.6773,4852579,0
+STM.US,D,20180828,000000,19.9449,19.9812,19.5181,19.7067,3509385,0
+STM.US,D,20180829,000000,19.5346,19.7828,19.5259,19.735,1410172,0
+STM.US,D,20180830,000000,19.6011,19.6968,19.4166,19.4604,1666753,0
+STM.US,D,20180831,000000,19.3932,19.6628,19.3843,19.6304,1594136,0
+STM.US,D,20180904,000000,18.938,19.1764,18.7954,19.0436,4050212,0
+STM.US,D,20180905,000000,18.4349,18.4593,18.0363,18.1517,5823977,0
+STM.US,D,20180906,000000,18.132,18.1703,17.7423,17.8654,5140636,0
+STM.US,D,20180907,000000,17.5901,17.8361,17.3838,17.4034,5770389,0
+STM.US,D,20180910,000000,17.9698,17.9698,17.6721,17.8089,2999458,0
+STM.US,D,20180911,000000,17.5245,17.5712,17.2597,17.3937,4052784,0
+STM.US,D,20180912,000000,17.2989,17.2989,16.5371,16.9258,6247081,0
+STM.US,D,20180913,000000,17.2892,17.6819,17.1456,17.4776,5705405,0
+STM.US,D,20180914,000000,17.5156,17.6671,17.3448,17.4776,3733850,0
+STM.US,D,20180917,000000,17.3251,17.4308,17.0784,17.1076,3369244,0
+STM.US,D,20180918,000000,17.2012,17.3741,17.2012,17.2882,2393782,0
+STM.US,D,20180919,000000,17.4034,17.5156,17.3448,17.4132,2759882,0
+STM.US,D,20180920,000000,18.0951,18.182,17.925,18.1339,8468193,0
+STM.US,D,20180921,000000,18.048,18.1242,17.8957,17.9056,8691727,0
+STM.US,D,20180924,000000,18.1722,18.1722,17.9152,18.1144,3930169,0
+STM.US,D,20180925,000000,18.3803,18.4281,18.1144,18.182,8466848,0
+STM.US,D,20180926,000000,17.925,18.1625,17.8664,17.9152,7885983,0
+STM.US,D,20180927,000000,17.544,17.8,17.4591,17.6194,5569769,0
+STM.US,D,20180928,000000,17.2209,17.4826,17.1825,17.4493,5233935,0
+STM.US,D,20181001,000000,17.6875,17.7912,17.33,17.3937,5194397,0
+STM.US,D,20181002,000000,17.3067,18.0765,17.3067,17.716,5861668,0
+STM.US,D,20181003,000000,18.1144,18.1625,17.8567,18.0951,5975121,0
+STM.US,D,20181004,000000,17.7433,17.7619,17.2012,17.3741,2990170,0
+STM.US,D,20181005,000000,16.8094,16.9433,16.4803,16.7089,5472559,0
+STM.US,D,20181008,000000,16.1843,16.4216,16.116,16.3544,3930890,0
+STM.US,D,20181009,000000,16.0584,16.4463,16.0487,16.2605,5305233,0
+STM.US,D,20181010,000000,15.5837,15.8327,15.3355,15.4616,6796494,0
+STM.US,D,20181011,000000,15.9549,16.4216,15.6492,15.737,7505695,0
+STM.US,D,20181012,000000,16.2411,16.288,15.659,15.8425,4421590,0
+STM.US,D,20181015,000000,15.737,16.0028,15.6979,15.823,2927615,0
+STM.US,D,20181016,000000,16.3455,16.4216,16.1501,16.3935,2698085,0
+STM.US,D,20181017,000000,16.6503,16.6845,16.288,16.3836,3784799,0
+STM.US,D,20181018,000000,15.8035,15.8327,15.394,15.4518,3736216,0
+STM.US,D,20181019,000000,15.0512,15.399,14.9936,15.1099,4499702,0
+STM.US,D,20181022,000000,15.2877,15.404,15.0611,15.2496,4666317,0
+STM.US,D,20181023,000000,14.4711,15.2418,14.4516,15.1099,6383684,0
+STM.US,D,20181024,000000,13.5481,13.8078,13.0167,13.0254,14130872,0
+STM.US,D,20181025,000000,13.0918,13.3965,12.9676,13.3116,10048582,0
+STM.US,D,20181026,000000,13.0342,13.4777,12.9004,13.2042,6550587,0
+STM.US,D,20181029,000000,13.9866,14.1184,13.4815,13.7364,6839180,0
+STM.US,D,20181030,000000,13.672,14.099,13.586,14.099,5345799,0
+STM.US,D,20181031,000000,14.5267,14.6713,14.3774,14.4897,4813784,0
+STM.US,D,20181101,000000,14.6518,15.2583,14.5267,15.186,5543612,0
+STM.US,D,20181102,000000,15.2418,15.3159,14.8176,15.0413,3852457,0
+STM.US,D,20181105,000000,14.6614,14.6713,14.3198,14.4711,5529703,0
+STM.US,D,20181106,000000,14.4614,14.7493,14.4614,14.6713,3374131,0
+STM.US,D,20181107,000000,14.5756,14.6039,14.31,14.424,3308211,0
+STM.US,D,20181108,000000,14.1184,14.434,14.099,14.1664,4044220,0
+STM.US,D,20181109,000000,14.138,14.2621,13.9104,14.0913,3153311,0
+STM.US,D,20181112,000000,13.2335,13.2726,12.9971,13.0527,4600369,0
+STM.US,D,20181113,000000,13.0626,13.5775,13.0626,13.3212,6689567,0
+STM.US,D,20181114,000000,13.5481,13.6447,13.2726,13.425,3297708,0
+STM.US,D,20181115,000000,13.0068,13.6252,12.9875,13.6057,8246885,0
+STM.US,D,20181116,000000,13.1397,13.4437,13.1114,13.3498,5630823,0
+STM.US,D,20181119,000000,13.4437,13.4729,13.1114,13.1487,3396035,0
+STM.US,D,20181120,000000,12.795,13.1944,12.7325,12.9394,4056685,0
+STM.US,D,20181121,000000,13.5481,13.635,13.4062,13.4062,3811394,0
+STM.US,D,20181123,000000,13.3399,13.5013,13.3399,13.3965,1330627,0
+STM.US,D,20181126,000000,13.7932,13.8518,13.6447,13.8322,3268150,0
+STM.US,D,20181127,000000,13.5775,13.6997,13.4348,13.6155,3260232,0
+STM.US,D,20181128,000000,13.8029,14.0345,13.5432,14.0053,3420769,0
+STM.US,D,20181129,000000,14.1184,14.1761,13.9866,14.053,2253924,0
+STM.US,D,20181130,000000,13.9378,14.138,13.8422,14.1282,2083958,0
+STM.US,D,20181203,000000,14.9283,14.9518,14.6713,14.8891,4062237,0
+STM.US,D,20181204,000000,14.5854,14.6459,13.9866,14.0151,3651542,0
+STM.US,D,20181206,000000,13.253,13.3772,13.0391,13.2627,4286697,0
+STM.US,D,20181207,000000,13.1114,13.2431,12.6357,12.711,3337193,0
+STM.US,D,20181210,000000,12.7557,13.0068,12.5978,12.7286,4114639,0
+STM.US,D,20181211,000000,13.1015,13.1631,12.8145,12.9199,2711543,0
+STM.US,D,20181212,000000,13.1855,13.3965,13.0724,13.2042,2429197,0
+STM.US,D,20181213,000000,13.3772,13.3965,13.1583,13.2042,2078162,0
+STM.US,D,20181214,000000,13.0068,13.214,12.9775,13.0167,1474362,0
+STM.US,D,20181217,000000,12.9875,13.2343,12.7557,12.794,2501655,0
+STM.US,D,20181218,000000,13.2735,13.3974,13.0254,13.0626,4126746,0
+STM.US,D,20181219,000000,13.0626,13.2298,12.5194,12.5673,3186791,0
+STM.US,D,20181220,000000,12.9199,13.0527,12.534,12.7365,3991018,0
+STM.US,D,20181221,000000,13.1202,13.1593,12.701,12.7557,4733343,0
+STM.US,D,20181224,000000,12.8232,12.8809,12.5194,12.5389,1388959,0
+STM.US,D,20181226,000000,12.5861,13.0167,12.2675,13.0068,2490695,0
+STM.US,D,20181227,000000,12.8713,13.13,12.7557,13.1114,3024226,0
+STM.US,D,20181228,000000,13.3879,13.46,13.2052,13.2343,2150248,0
+STM.US,D,20181231,000000,13.4172,13.5031,13.1015,13.254,2316557,0
+STM.US,D,20190102,000000,12.9582,13.2343,12.9582,13.1202,2488310,0
+STM.US,D,20190103,000000,12.0212,12.1365,11.4596,11.525,4834016,0
+STM.US,D,20190104,000000,11.7742,12.0701,11.6871,12.0311,3254071,0
+STM.US,D,20190107,000000,12.3554,12.5861,12.2891,12.501,2478691,0
+STM.US,D,20190108,000000,12.8037,12.8398,12.3992,12.5389,2688622,0
+STM.US,D,20190109,000000,13.0918,13.3282,13.0302,13.2637,3896351,0
+STM.US,D,20190110,000000,13.1865,13.4835,13.1679,13.465,2235154,0
+STM.US,D,20190111,000000,13.4072,13.5792,13.3312,13.4269,2155972,0
+STM.US,D,20190114,000000,13.3312,13.3596,13.1769,13.1953,2973235,0
+STM.US,D,20190115,000000,13.4358,13.5352,13.2735,13.3408,2358310,0
+STM.US,D,20190116,000000,13.4835,13.6378,13.4551,13.5031,3241253,0
+STM.US,D,20190117,000000,13.2637,13.6077,13.1865,13.4933,2086849,0
+STM.US,D,20190118,000000,13.8937,13.9514,13.588,13.8937,2617050,0
+STM.US,D,20190122,000000,13.6652,13.6749,13.3222,13.4072,3188573,0
+STM.US,D,20190123,000000,13.4933,13.6175,13.3683,13.465,2855208,0
+STM.US,D,20190124,000000,14.5912,15.0738,14.5814,14.9155,6228433,0
+STM.US,D,20190125,000000,15.4703,15.7752,15.3541,15.6881,5707341,0
+STM.US,D,20190128,000000,15.0394,15.4215,14.9868,15.3052,3251296,0
+STM.US,D,20190129,000000,15.232,15.232,14.9829,15.0394,1880102,0
+STM.US,D,20190130,000000,15.3541,15.5183,15.0886,15.4409,3062781,0
+STM.US,D,20190131,000000,15.0886,15.2673,15.0297,15.1273,2288009,0
+STM.US,D,20190201,000000,15.1363,15.2573,15.0443,15.2134,1418735,0
+STM.US,D,20190204,000000,15.2496,15.315,15.1743,15.2867,2021770,0
+STM.US,D,20190205,000000,14.973,15.1079,14.896,15.0297,3757438,0
+STM.US,D,20190206,000000,15.4409,15.8385,15.4314,15.6207,5020515,0
+STM.US,D,20190207,000000,15.2134,15.2867,14.9441,15.0394,2761937,0
+STM.US,D,20190208,000000,14.5999,14.896,14.5814,14.8393,2702847,0
+STM.US,D,20190211,000000,15.0203,15.1129,14.9441,15.0104,2072000,0
+STM.US,D,20190212,000000,15.6783,15.9373,15.6257,15.8045,3237534,0
+STM.US,D,20190213,000000,15.7175,15.8336,15.659,15.6881,1870522,0
+STM.US,D,20190214,000000,15.6783,15.785,15.5788,15.7078,1795263,0
+STM.US,D,20190215,000000,15.9002,15.9002,15.7555,15.7945,2060704,0
+STM.US,D,20190219,000000,15.5553,15.6979,15.5406,15.6306,1702820,0
+STM.US,D,20190220,000000,15.659,15.9422,15.6492,15.8045,1318523,0
+STM.US,D,20190221,000000,15.862,15.9186,15.7273,15.7945,1572247,0
+STM.US,D,20190222,000000,16.0506,16.116,15.9323,16.0506,1791983,0
+STM.US,D,20190225,000000,16.6835,16.6933,16.3474,16.3964,3168190,0
+STM.US,D,20190226,000000,16.2624,16.3465,16.1571,16.2909,2179637,0
+STM.US,D,20190227,000000,16.1766,16.1766,15.7896,15.9273,3466772,0
+STM.US,D,20190228,000000,15.6783,15.737,15.5602,15.6207,1475685,0
+STM.US,D,20190301,000000,15.9948,16.0994,15.8718,16.0038,2823584,0
+STM.US,D,20190304,000000,16.0897,16.1376,15.8336,16.0233,1578971,0
+STM.US,D,20190305,000000,15.9849,15.9849,15.8435,15.862,1785894,0
+STM.US,D,20190306,000000,15.5935,15.6207,15.2408,15.2496,2434105,0
+STM.US,D,20190307,000000,15.0591,15.0591,14.7242,14.8393,4426233,0
+STM.US,D,20190308,000000,14.6958,15.0015,14.6508,14.9341,2739138,0
+STM.US,D,20190311,000000,14.9441,15.2673,14.9341,15.1743,2871859,0
+STM.US,D,20190312,000000,15.184,15.2408,15.0104,15.0788,2737278,0
+STM.US,D,20190313,000000,15.1079,15.1273,14.9537,14.973,1952689,0
+STM.US,D,20190314,000000,15.1079,15.1363,14.859,14.859,2693205,0
+STM.US,D,20190315,000000,15.4508,15.8143,15.403,15.7175,3830539,0
+STM.US,D,20190318,000000,15.6021,15.6783,15.3532,15.4596,4667199,0
+STM.US,D,20190319,000000,15.6403,15.6725,15.4889,15.5642,3323407,0
+STM.US,D,20190320,000000,15.574,15.7175,15.3825,15.574,5700366,0
+STM.US,D,20190321,000000,15.7652,16.3407,15.7652,16.2546,4690959,0
+STM.US,D,20190322,000000,16.033,16.0709,15.574,15.5935,3707797,0
+STM.US,D,20190325,000000,15.3532,15.4498,14.971,15.0866,3753712,0
+STM.US,D,20190326,000000,15.1821,15.2857,15.1353,15.2564,2605415,0
+STM.US,D,20190327,000000,15.0866,15.1353,14.1273,14.185,7343083,0
+STM.US,D,20190328,000000,13.9847,14.1751,13.6778,13.7248,4108265,0
+STM.US,D,20190329,000000,14.052,14.2328,14.0043,14.223,2180380,0
+STM.US,D,20190401,000000,14.6156,14.9026,14.596,14.8659,4423304,0
+STM.US,D,20190402,000000,15.1158,15.1821,15.0183,15.1627,2747740,0
+STM.US,D,20190403,000000,15.9948,16.0907,15.785,15.862,5042032,0
+STM.US,D,20190404,000000,16.0612,16.3494,16.0143,16.2351,5716846,0
+STM.US,D,20190405,000000,16.6962,16.7354,16.5313,16.6671,4028354,0
+STM.US,D,20190408,000000,16.7255,16.923,16.6276,16.8739,4396676,0
+STM.US,D,20190409,000000,16.8838,16.8838,16.6572,16.7059,3530585,0
+STM.US,D,20190410,000000,16.5987,16.8272,16.5987,16.7821,2354887,0
+STM.US,D,20190411,000000,16.9325,17.04,16.7354,16.7999,2428355,0
+STM.US,D,20190412,000000,17.2892,17.4326,17.136,17.4052,3741591,0
+STM.US,D,20190415,000000,17.2696,17.2892,16.9912,17.126,3534720,0
+STM.US,D,20190416,000000,17.4425,17.6233,17.3369,17.5939,3442567,0
+STM.US,D,20190417,000000,17.9602,18.006,17.7101,17.8528,4957409,0
+STM.US,D,20190418,000000,17.8234,17.967,17.7375,17.7952,3090711,0
+STM.US,D,20190422,000000,17.7668,17.7863,17.4806,17.6329,2164719,0
+STM.US,D,20190423,000000,17.2597,17.4708,17.1456,17.4152,5304515,0
+STM.US,D,20190424,000000,17.6426,18.0685,17.6233,17.8234,4788875,0
+STM.US,D,20190425,000000,17.967,17.9767,17.4425,17.6622,4567694,0
+STM.US,D,20190426,000000,17.2892,17.462,17.0784,17.462,3159348,0
+STM.US,D,20190429,000000,17.212,17.332,17.1436,17.212,2425548,0
+STM.US,D,20190430,000000,17.5176,17.6233,17.462,17.5742,2964122,0
+STM.US,D,20190501,000000,17.931,17.9866,17.547,17.5568,2510607,0
+STM.US,D,20190502,000000,17.5655,17.7189,17.3712,17.6036,3192564,0
+STM.US,D,20190503,000000,17.462,17.6819,17.4365,17.6721,2421452,0
+STM.US,D,20190506,000000,16.7255,16.865,16.6276,16.7999,3240689,0
+STM.US,D,20190507,000000,16.6962,16.7059,16.1824,16.4363,5272675,0
+STM.US,D,20190508,000000,16.4168,16.7255,16.3886,16.4753,2617798,0
+STM.US,D,20190509,000000,16.0143,16.2206,15.737,16.1286,6028696,0
+STM.US,D,20190510,000000,16.0709,16.3026,15.785,16.1385,5331017,0
+STM.US,D,20190513,000000,15.4791,15.5366,14.9996,15.0472,14720405,0
+STM.US,D,20190514,000000,15.9666,16.2977,15.8521,16.2058,6628710,0
+STM.US,D,20190515,000000,16.0143,16.8075,16.0047,16.6182,5545342,0
+STM.US,D,20190516,000000,16.6276,16.9276,16.5888,16.6768,4632101,0
+STM.US,D,20190517,000000,16.5409,16.7627,16.2206,16.2732,5573601,0
+STM.US,D,20190520,000000,15.1353,15.2564,14.7876,14.9026,6864911,0
+STM.US,D,20190521,000000,15.6979,15.8045,15.522,15.6685,5576019,0
+STM.US,D,20190522,000000,15.4791,15.6207,15.3483,15.3825,4020659,0
+STM.US,D,20190523,000000,14.7876,14.8265,14.514,14.7974,4796004,0
+STM.US,D,20190524,000000,14.7212,14.8315,14.5484,14.596,3984400,0
+STM.US,D,20190528,000000,14.6742,14.7681,14.4486,14.4633,3302122,0
+STM.US,D,20190529,000000,14.1751,14.6353,14.1517,14.519,4181892,0
+STM.US,D,20190530,000000,14.3969,14.5872,14.3391,14.4729,3767913,0
+STM.US,D,20190531,000000,14.3588,14.6644,14.3208,14.4058,3300750,0
+STM.US,D,20190603,000000,14.5872,14.7582,14.4155,14.519,3762846,0
+STM.US,D,20190604,000000,14.981,15.3141,14.856,15.3042,3127402,0
+STM.US,D,20190605,000000,15.2663,15.3042,14.8841,14.9612,3783177,0
+STM.US,D,20190606,000000,14.981,15.0472,14.7778,14.971,1789038,0
+STM.US,D,20190607,000000,15.1627,16.3983,15.1009,15.8239,7433073,0
+STM.US,D,20190610,000000,15.6117,15.8483,15.5652,15.6492,4617047,0
+STM.US,D,20190611,000000,16.2158,16.245,15.8669,15.9765,2628003,0
+STM.US,D,20190612,000000,15.9471,15.9471,15.5935,15.6021,2314428,0
+STM.US,D,20190613,000000,15.7273,15.8521,15.6355,15.8435,1938492,0
+STM.US,D,20190614,000000,15.1442,15.2018,15.0327,15.1442,2316555,0
+STM.US,D,20190617,000000,15.1821,15.2956,14.9508,14.98,3144263,0
+STM.US,D,20190618,000000,15.0183,15.661,14.9898,15.4801,5679722,0
+STM.US,D,20190619,000000,16.0457,16.0789,15.8356,15.9313,3509882,0
+STM.US,D,20190620,000000,16.6424,16.6522,16.3114,16.4793,4985347,0
+STM.US,D,20190621,000000,16.2586,16.373,16.161,16.3164,2748253,0
+STM.US,D,20190624,000000,16.287,16.4502,16.2391,16.3534,2001607,0
+STM.US,D,20190625,000000,16.3925,16.4118,15.9214,15.9412,3354904,0
+STM.US,D,20190626,000000,16.7108,16.7579,16.4256,16.4502,2919477,0
+STM.US,D,20190627,000000,16.786,16.8612,16.7205,16.8232,1568285,0
+STM.US,D,20190628,000000,17.0744,17.1427,16.9191,16.9286,5210235,0
+STM.US,D,20190701,000000,17.9494,17.9856,17.4873,17.6309,6776655,0
+STM.US,D,20190702,000000,17.5156,17.545,17.2286,17.3145,5228364,0
+STM.US,D,20190703,000000,17.3339,17.3634,17.2528,17.3048,2771363,0
+STM.US,D,20190705,000000,17.036,17.046,16.8709,16.9972,2652345,0
+STM.US,D,20190708,000000,16.8709,16.8897,16.701,16.8133,1842823,0
+STM.US,D,20190709,000000,16.5077,16.7949,16.5077,16.786,2239060,0
+STM.US,D,20190710,000000,17.1036,17.2433,16.8993,16.9678,2269953,0
+STM.US,D,20190711,000000,17.036,17.0744,16.8321,16.9579,3748541,0
+STM.US,D,20190712,000000,17.0165,17.1805,16.9972,17.1611,1165856,0
+STM.US,D,20190715,000000,17.1895,17.2433,16.9922,17.1036,1411240,0
+STM.US,D,20190716,000000,16.9579,17.118,16.8419,16.9776,1331468,0
+STM.US,D,20190717,000000,17.1994,17.2189,17.0311,17.0839,2287353,0
+STM.US,D,20190718,000000,17.0839,17.4503,17.0839,17.3731,3279032,0
+STM.US,D,20190719,000000,17.5636,17.6407,17.4269,17.4786,1885903,0
+STM.US,D,20190722,000000,17.7942,17.9494,17.7413,17.8419,2404325,0
+STM.US,D,20190723,000000,18.2765,18.3159,18.132,18.2864,2440723,0
+STM.US,D,20190724,000000,18.6019,18.9085,18.5824,18.6878,5415812,0
+STM.US,D,20190725,000000,18.6312,18.6498,18.1029,18.2765,5206117,0
+STM.US,D,20190726,000000,18.6498,18.6596,18.3627,18.3996,2942532,0
+STM.US,D,20190729,000000,18.3159,18.3627,18.1163,18.3527,3218932,0
+STM.US,D,20190730,000000,17.8714,17.9661,17.7658,17.92,1962209,0
+STM.US,D,20190731,000000,18.0441,18.0441,17.3927,17.5354,3034135,0
+STM.US,D,20190801,000000,17.6701,18.0637,16.9727,17.2666,3093847,0
+STM.US,D,20190802,000000,17.036,17.0557,16.7529,16.8612,3579595,0
+STM.US,D,20190805,000000,16.3925,16.4306,16.0075,16.161,2564170,0
+STM.US,D,20190806,000000,16.3534,16.4601,16.1316,16.2771,1990188,0
+STM.US,D,20190807,000000,16.1804,16.4601,16.1511,16.3925,1519895,0
+STM.US,D,20190808,000000,16.7205,16.948,16.6424,16.8709,1783378,0
+STM.US,D,20190809,000000,17.0744,17.1611,16.7676,17.036,2741572,0
+STM.US,D,20190812,000000,16.9191,17.0067,16.7489,16.8709,1119279,0
+STM.US,D,20190813,000000,16.6913,17.5205,16.6228,17.4024,2219779,0
+STM.US,D,20190814,000000,16.7676,16.8798,16.3886,16.4882,1753948,0
+STM.US,D,20190815,000000,16.4306,16.6621,16.3631,16.6035,1936897,0
+STM.US,D,20190816,000000,16.6132,16.948,16.6035,16.8133,2132006,0
+STM.US,D,20190819,000000,17.3145,17.4308,17.2189,17.296,1534937,0
+STM.US,D,20190820,000000,17.3438,17.4288,17.2286,17.2666,1232583,0
+STM.US,D,20190821,000000,17.6114,17.6114,17.4052,17.4698,1079481,0
+STM.US,D,20190822,000000,17.46,17.5156,17.2715,17.3339,1208450,0
+STM.US,D,20190823,000000,16.7949,17.1132,16.3681,16.4502,4603497,0
+STM.US,D,20190826,000000,16.6815,16.9383,16.5888,16.7579,3368467,0
+STM.US,D,20190827,000000,16.9093,16.9874,16.6815,16.7676,1847892,0
+STM.US,D,20190828,000000,16.5264,16.7205,16.4403,16.5938,2485503,0
+STM.US,D,20190829,000000,16.9776,17.1757,16.9191,16.9874,2433127,0
+STM.US,D,20190830,000000,17.1994,17.2189,16.9143,17.0067,1525519,0
+STM.US,D,20190903,000000,16.8515,16.866,16.5839,16.6621,2125432,0
+STM.US,D,20190904,000000,17.2383,17.4171,17.1805,17.3731,2812388,0
+STM.US,D,20190905,000000,18.1605,18.3902,18.1272,18.2093,2788696,0
+STM.US,D,20190906,000000,18.4584,18.5072,18.3255,18.4486,2070222,0
+STM.US,D,20190909,000000,18.6596,18.7934,18.5267,18.678,1681449,0
+STM.US,D,20190910,000000,18.5921,18.7072,18.4094,18.6976,2017555,0
+STM.US,D,20190911,000000,18.976,19.189,18.938,19.1507,1806585,0
+STM.US,D,20190912,000000,19.0542,19.3942,18.9526,19.218,2066740,0
+STM.US,D,20190913,000000,19.4575,19.4575,19.2855,19.3141,1937549,0
+STM.US,D,20190916,000000,19.0533,19.2132,18.9944,19.141,1229485,0
+STM.US,D,20190917,000000,18.8401,19.0533,18.8314,19.0338,909221,0
+STM.US,D,20190918,000000,19.1507,19.3522,18.9468,19.1989,2546817,0
+STM.US,D,20190919,000000,19.2759,19.357,19.0823,19.1021,1486275,0
+STM.US,D,20190920,000000,19.0436,19.0533,18.5053,18.5707,2509605,0
+STM.US,D,20190923,000000,18.5413,18.7727,18.4368,18.6576,1797716,0
+STM.US,D,20190924,000000,18.7052,18.7543,18.3274,18.4564,1903201,0
+STM.US,D,20190925,000000,18.2446,18.6928,18.1487,18.6391,1453909,0
+STM.US,D,20190926,000000,18.6957,18.7052,18.4467,18.5805,1348976,0
+STM.US,D,20190927,000000,18.6194,18.7397,18.2446,18.3507,2542859,0
+STM.US,D,20190930,000000,18.4954,18.6625,18.4368,18.6292,1351259,0
+STM.US,D,20191001,000000,18.8401,18.8979,18.3978,18.4173,2044447,0
+STM.US,D,20191002,000000,18.3225,18.3783,18.1096,18.3032,2388561,0
+STM.US,D,20191003,000000,18.3129,18.5316,17.9925,18.4759,1850989,0
+STM.US,D,20191004,000000,18.7446,19.0238,18.7052,19.0044,3473432,0
+STM.US,D,20191007,000000,18.8489,19.0728,18.8314,18.9663,2714890,0
+STM.US,D,20191008,000000,18.6099,18.6527,18.2348,18.2446,2078880,0
+STM.US,D,20191009,000000,18.6858,18.7495,18.5853,18.7052,1874688,0
+STM.US,D,20191010,000000,18.6957,19.0923,18.6664,18.9173,1997008,0
+STM.US,D,20191011,000000,20.1131,20.5838,20.0886,20.2761,4045565,0
+STM.US,D,20191014,000000,20.2664,20.3299,20.1706,20.2467,1498288,0
+STM.US,D,20191015,000000,20.4772,20.8543,20.4207,20.7391,1839381,0
+STM.US,D,20191016,000000,20.7391,20.7587,20.492,20.5067,2045864,0
+STM.US,D,20191017,000000,20.6999,20.7197,20.2664,20.3923,2175011,0
+STM.US,D,20191018,000000,20.3348,20.4207,20.1325,20.3348,1924097,0
+STM.US,D,20191021,000000,20.5742,20.6913,20.4676,20.6228,2482200,0
+STM.US,D,20191022,000000,20.5165,20.5742,20.2664,20.2859,2195217,0
+STM.US,D,20191023,000000,20.0934,20.0934,19.7166,19.7459,4761192,0
+STM.US,D,20191024,000000,21.0466,21.6523,21.0175,21.6135,5013498,0
+STM.US,D,20191025,000000,21.6329,21.6915,21.4512,21.5567,2532899,0
+STM.US,D,20191028,000000,22.0491,22.1644,21.9913,22.0685,3017988,0
+STM.US,D,20191029,000000,22.4436,22.5205,22.222,22.2414,3653735,0
+STM.US,D,20191030,000000,22.3078,22.3078,21.9445,22.1544,2848417,0
+STM.US,D,20191031,000000,21.9913,21.9913,21.6329,21.8469,2700593,0
+STM.US,D,20191101,000000,22.1172,22.4338,22.0586,22.3958,1951081,0
+STM.US,D,20191104,000000,22.6459,22.723,22.5012,22.6076,2058329,0
+STM.US,D,20191105,000000,22.6556,22.7329,22.5111,22.5882,2177021,0
+STM.US,D,20191106,000000,22.6359,22.6459,22.3958,22.5395,1920437,0
+STM.US,D,20191107,000000,22.9056,23.0404,22.7035,22.7817,1981424,0
+STM.US,D,20191108,000000,22.7132,22.9916,22.6459,22.9916,2107438,0
+STM.US,D,20191111,000000,22.81,23.0111,22.7688,22.9056,1069877,0
+STM.US,D,20191112,000000,23.3795,23.4282,23.1947,23.2229,2064179,0
+STM.US,D,20191113,000000,23.0882,23.2621,22.973,23.1468,2576237,0
+STM.US,D,20191114,000000,23.1468,23.2229,22.9819,23.1468,1494183,0
+STM.US,D,20191115,000000,23.4282,23.5035,23.2476,23.3012,1268103,0
+STM.US,D,20191118,000000,23.4185,23.5133,23.2476,23.3697,1699053,0
+STM.US,D,20191119,000000,23.4848,23.5269,23.2279,23.2428,1779239,0
+STM.US,D,20191120,000000,23.3012,23.3842,22.9252,23.1274,1934921,0
+STM.US,D,20191121,000000,23.0307,23.0307,22.7035,22.8195,2484407,0
+STM.US,D,20191122,000000,23.2523,23.2681,22.9252,22.9916,1871794,0
+STM.US,D,20191125,000000,23.3599,23.5806,23.3257,23.5707,1211690,0
+STM.US,D,20191126,000000,23.8795,23.938,23.6986,23.9281,2780364,0
+STM.US,D,20191127,000000,23.9479,23.9773,23.7914,23.9773,1010999,0
+STM.US,D,20191129,000000,23.6939,23.7082,23.437,23.4751,1056220,0
+STM.US,D,20191202,000000,23.5905,23.5905,23.1664,23.3795,1837732,0
+STM.US,D,20191203,000000,23.1762,23.4468,23.0354,23.4087,2288018,0
+STM.US,D,20191204,000000,23.7914,23.8599,23.6361,23.7428,1266022,0
+STM.US,D,20191205,000000,23.8894,24.0063,23.7428,23.9576,1455063,0
+STM.US,D,20191206,000000,24.4265,24.649,24.3396,24.532,2212785,0
+STM.US,D,20191209,000000,24.6588,24.7665,24.4363,24.4559,1331177,0
+STM.US,D,20191210,000000,24.7566,24.9686,24.6588,24.8728,1577992,0
+STM.US,D,20191211,000000,24.9883,25.4599,24.9784,25.4503,1490930,0
+STM.US,D,20191212,000000,25.5468,26.1759,25.5273,26.1515,3654903,0
+STM.US,D,20191213,000000,26.4223,26.769,26.2149,26.3373,3971707,0
+STM.US,D,20191216,000000,26.2403,26.4327,26.0742,26.0742,1732724,0
+STM.US,D,20191217,000000,26.2503,26.3623,26.0791,26.3184,1499277,0
+STM.US,D,20191218,000000,25.6805,25.7423,25.5753,25.671,2136601,0
+STM.US,D,20191219,000000,25.7081,26.0168,25.5948,25.8732,1858736,0
+STM.US,D,20191220,000000,26.0168,26.1135,25.8438,25.9208,2150623,0
+STM.US,D,20191223,000000,25.9014,26.2354,25.8965,26.1232,2066942,0
+STM.US,D,20191224,000000,26.1327,26.2987,25.9532,26.2697,612300,0
+STM.US,D,20191226,000000,26.3478,26.3958,26.2109,26.3087,903197,0
+STM.US,D,20191227,000000,26.2796,26.3184,26.0742,26.1427,1122615,0
+STM.US,D,20191230,000000,26.0168,26.0742,25.795,25.9873,1196049,0
+STM.US,D,20191231,000000,25.8537,26.2015,25.8537,25.9679,847956,0
+STM.US,D,20200102,000000,26.8293,26.9241,26.6936,26.9144,1792064,0
+STM.US,D,20200103,000000,26.3858,26.6057,26.3576,26.377,1712877,0
+STM.US,D,20200106,000000,25.7275,25.9484,25.6845,25.8633,1669373,0
+STM.US,D,20200107,000000,26.377,26.6057,26.2697,26.2796,2272710,0
+STM.US,D,20200108,000000,26.2796,26.6154,26.2305,26.4056,2110460,0
+STM.US,D,20200109,000000,27.1654,27.2046,26.771,26.9535,3004540,0
+STM.US,D,20200110,000000,26.6253,26.6642,26.3576,26.4233,1926477,0
+STM.US,D,20200113,000000,26.7328,26.9144,26.6351,26.8949,1782969,0
+STM.US,D,20200114,000000,26.8949,27.1555,26.7805,26.9632,1512021,0
+STM.US,D,20200115,000000,26.4413,26.5373,26.2796,26.3858,1941394,0
+STM.US,D,20200116,000000,26.7133,26.7952,26.5089,26.7424,1950349,0
+STM.US,D,20200117,000000,26.8372,26.9535,26.7904,26.9144,1821789,0
+STM.US,D,20200121,000000,26.8001,26.9535,26.7424,26.8001,1527552,0
+STM.US,D,20200122,000000,26.8461,27.3977,26.8372,27.3977,4420261,0
+STM.US,D,20200123,000000,29.0291,29.165,28.6288,28.99,6293483,0
+STM.US,D,20200124,000000,29.6073,29.6073,28.9852,29.0877,4898348,0
+STM.US,D,20200127,000000,27.9566,28.1453,27.6976,27.8119,5589836,0
+STM.US,D,20200128,000000,28.1891,28.8446,28.1011,28.8347,3135163,0
+STM.US,D,20200129,000000,29.1169,29.1169,28.5083,28.526,2778600,0
+STM.US,D,20200130,000000,28.0045,28.4841,27.8503,28.4598,3402132,0
+STM.US,D,20200131,000000,27.6303,27.6782,26.674,26.8752,3465261,0
+STM.US,D,20200203,000000,27.1371,27.6684,27.1089,27.6012,2411878,0
+STM.US,D,20200204,000000,28.2573,28.5555,28.1403,28.5457,2227965,0
+STM.US,D,20200205,000000,29.2313,29.2606,28.9118,29.1745,4366746,0
+STM.US,D,20200206,000000,28.8728,28.9218,28.6421,28.8924,1856199,0
+STM.US,D,20200207,000000,28.489,28.8631,28.403,28.5748,2680247,0
+STM.US,D,20200210,000000,28.7272,29.3475,28.6707,29.2989,2682351,0
+STM.US,D,20200211,000000,29.5019,29.9171,29.4579,29.8586,2455507,0
+STM.US,D,20200212,000000,29.9943,30.2833,29.9551,30.1953,2645443,0
+STM.US,D,20200213,000000,30.4492,30.8625,30.2833,30.6586,2628392,0
+STM.US,D,20200214,000000,30.1369,30.4767,30.0235,30.1369,2356835,0
+STM.US,D,20200218,000000,28.9413,29.2693,28.8249,29.2693,3242739,0
+STM.US,D,20200219,000000,29.8778,30.5245,29.8586,30.4591,2361683,0
+STM.US,D,20200220,000000,30.342,30.6974,29.8009,30.2247,2269824,0
+STM.US,D,20200221,000000,30.254,30.2931,29.3377,29.4335,2982148,0
+STM.US,D,20200224,000000,27.0316,27.7828,26.9829,27.3491,4849807,0
+STM.US,D,20200225,000000,27.7641,27.8208,26.929,27.0316,5424687,0
+STM.US,D,20200226,000000,27.7927,28.1793,27.4467,27.5433,4652303,0
+STM.US,D,20200227,000000,26.2697,26.7228,25.75,25.8243,7680426,0
+STM.US,D,20200228,000000,25.1475,26.5003,25.0701,26.4413,7355243,0
+STM.US,D,20200302,000000,25.9679,26.8752,25.5078,26.8558,5254336,0
+STM.US,D,20200303,000000,27.1555,27.6587,26.2503,26.6057,6692009,0
+STM.US,D,20200304,000000,26.6057,27.0989,26.2697,27.0794,4153174,0
+STM.US,D,20200305,000000,26.0353,26.5667,25.8145,25.9679,2713529,0
+STM.US,D,20200306,000000,25.3417,25.7853,24.9863,25.3907,3688803,0
+STM.US,D,20200309,000000,23.0259,23.8951,19.1089,22.6399,4660570,0
+STM.US,D,20200310,000000,24.5212,24.5212,23.021,23.8366,5582158,0
+STM.US,D,20200311,000000,22.7953,23.0259,21.7619,22.0715,4811531,0
+STM.US,D,20200312,000000,20.3338,20.4969,18.7983,18.8371,4552460,0
+STM.US,D,20200313,000000,21.5683,21.5683,18.9915,20.5838,4556425,0
+STM.US,D,20200316,000000,16.4069,18.3705,15.6901,16.6777,4818546,0
+STM.US,D,20200317,000000,17.2248,17.8957,16.7166,17.7599,4586940,0
+STM.US,D,20200318,000000,15.4683,16.2615,14.1907,15.3425,3592517,0
+STM.US,D,20200319,000000,14.859,16.2225,14.51,15.6803,5065321,0
+STM.US,D,20200320,000000,16.7742,17.326,15.8075,15.8845,3368830,0
+STM.US,D,20200323,000000,16.5419,17.2676,16.12,17.0829,3191000,0
+STM.US,D,20200324,000000,18.8824,19.3853,18.2934,19.3002,3428621,0
+STM.US,D,20200325,000000,19.9859,20.914,19.3474,20.1892,3748204,0
+STM.US,D,20200326,000000,20.0056,20.8368,19.607,20.7401,3179655,0
+STM.US,D,20200327,000000,20.1696,20.2458,19.5396,19.5583,1796145,0
+STM.US,D,20200330,000000,20.3435,20.9092,20.1022,20.6238,2564676,0
+STM.US,D,20200331,000000,20.8955,21.2138,20.4512,20.6727,1986035,0
+STM.US,D,20200401,000000,20.1793,20.3532,19.2132,19.3952,2155537,0
+STM.US,D,20200402,000000,19.4147,19.7622,18.979,19.3385,2040180,0
+STM.US,D,20200403,000000,18.9606,19.0533,18.347,18.5921,2357832,0
+STM.US,D,20200406,000000,19.9763,21.0986,19.8796,20.8759,1834382,0
+STM.US,D,20200407,000000,22.1721,22.1906,21.204,21.5037,2580600,0
+STM.US,D,20200408,000000,21.9306,22.5365,21.6484,22.3449,1970672,0
+STM.US,D,20200409,000000,23.4018,23.5796,21.9591,22.2297,1968614,0
+STM.US,D,20200413,000000,22.1524,22.5882,21.795,22.5111,1629474,0
+STM.US,D,20200414,000000,23.2749,23.7576,23.0619,23.3042,2981302,0
+STM.US,D,20200415,000000,22.0372,22.1437,21.4562,21.6194,2420208,0
+STM.US,D,20200416,000000,21.9787,21.9885,21.3701,21.7755,1590811,0
+STM.US,D,20200417,000000,22.6556,22.6653,22.2002,22.4818,1609727,0
+STM.US,D,20200420,000000,21.9591,22.3596,21.9014,21.9014,2088646,0
+STM.US,D,20200421,000000,21.3889,21.5712,20.5263,20.6923,1941446,0
+STM.US,D,20200422,000000,22.5205,22.6439,22.008,22.5395,2694489,0
+STM.US,D,20200423,000000,22.9066,23.56,22.7817,22.8696,2368909,0
+STM.US,D,20200424,000000,24.1365,24.199,23.4975,24.1941,2494857,0
+STM.US,D,20200427,000000,24.7069,25.0527,24.6386,24.8435,1241434,0
+STM.US,D,20200428,000000,26.1377,26.1868,25.3056,25.3544,2393205,0
+STM.US,D,20200429,000000,25.627,26.7386,25.5009,26.6018,2080653,0
+STM.US,D,20200430,000000,25.3056,25.4033,24.6043,24.736,2677826,0
+STM.US,D,20200501,000000,24.1843,24.2722,23.5259,24.0495,1592524,0
+STM.US,D,20200504,000000,23.5454,24.5406,23.4213,24.4246,1940746,0
+STM.US,D,20200505,000000,23.5074,24.0495,23.3822,23.5171,2332043,0
+STM.US,D,20200506,000000,24.1461,24.2771,23.8063,23.8063,1224627,0
+STM.US,D,20200507,000000,24.3659,24.4832,24.0593,24.3466,1094005,0
+STM.US,D,20200508,000000,24.5124,24.7705,24.3952,24.6189,2471209,0
+STM.US,D,20200511,000000,24.0398,24.3268,23.8549,24.1169,1303296,0
+STM.US,D,20200512,000000,25.1004,25.1397,24.1169,24.1365,1490398,0
+STM.US,D,20200513,000000,24.1655,24.2428,23.2944,23.6498,1433999,0
+STM.US,D,20200514,000000,22.9545,23.8549,22.6937,23.7964,2161504,0
+STM.US,D,20200515,000000,22.9643,23.1098,22.472,22.8696,1614608,0
+STM.US,D,20200518,000000,23.2163,24.233,23.1782,24.0786,1940809,0
+STM.US,D,20200519,000000,22.7817,23.6508,22.7621,23.0716,3833538,0
+STM.US,D,20200520,000000,23.4497,24.0739,23.4115,23.9137,4371724,0
+STM.US,D,20200521,000000,23.6986,23.9233,23.0619,23.188,3369699,0
+STM.US,D,20200522,000000,23.2063,23.4115,22.9838,23.353,1325566,0
+STM.US,D,20200526,000000,24.6579,24.7069,24.0151,24.0884,2837690,0
+STM.US,D,20200527,000000,23.7282,23.8258,22.8205,23.6697,3182235,0
+STM.US,D,20200528,000000,23.6401,23.9861,23.1293,23.1967,2360929,0
+STM.US,D,20200529,000000,23.6022,24.1461,23.4878,24.0398,2464028,0
+STM.US,D,20200601,000000,24.02,24.1754,23.8453,24.0982,2479883,0
+STM.US,D,20200602,000000,25.0438,25.0438,24.3903,24.9402,2539634,0
+STM.US,D,20200603,000000,26.4572,26.8821,26.1377,26.6799,3702331,0
+STM.US,D,20200604,000000,26.5627,26.7766,26.4375,26.7288,2145141,0
+STM.US,D,20200605,000000,27.308,27.6968,27.009,27.0483,2067332,0
+STM.US,D,20200608,000000,26.7864,26.8158,26.0498,26.4473,1812125,0
+STM.US,D,20200609,000000,26.0989,26.5725,26.0695,26.3137,1143528,0
+STM.US,D,20200610,000000,26.5059,26.6409,26.128,26.3234,1505403,0
+STM.US,D,20200611,000000,25.4228,25.6075,24.3268,24.3659,2215116,0
+STM.US,D,20200612,000000,25.2081,25.3643,24.3943,24.8631,1511494,0
+STM.US,D,20200615,000000,24.3659,25.4325,24.2526,25.4228,1663408,0
+STM.US,D,20200616,000000,26.2648,26.3809,25.4619,25.8378,1811693,0
+STM.US,D,20200617,000000,26.2159,26.3908,25.9621,26.0891,1136594,0
+STM.US,D,20200618,000000,26.4007,26.4866,26.0891,26.2844,1173275,0
+STM.US,D,20200619,000000,26.6897,26.7386,25.7989,25.9238,1982594,0
+STM.US,D,20200622,000000,25.8831,25.9728,25.4961,25.9679,1495044,0
+STM.US,D,20200623,000000,26.764,26.764,26.4827,26.5118,1069319,0
+STM.US,D,20200624,000000,26.3194,26.4066,25.6122,25.8145,1588302,0
+STM.US,D,20200625,000000,25.9208,26.046,25.5536,26.0266,3008644,0
+STM.US,D,20200626,000000,25.834,25.8732,25.2518,25.3105,1546324,0
+STM.US,D,20200629,000000,25.6612,25.9112,25.3105,25.9112,1764592,0
+STM.US,D,20200630,000000,25.8926,26.6381,25.8633,26.5501,1652636,0
+STM.US,D,20200701,000000,25.9776,26.173,25.7265,25.7755,1660242,0
+STM.US,D,20200702,000000,25.9873,26.4144,25.9484,26.2413,2025926,0
+STM.US,D,20200706,000000,26.6477,27.1506,26.6477,27.0454,2205099,0
+STM.US,D,20200707,000000,26.8323,26.9575,26.4066,26.4144,1273877,0
+STM.US,D,20200708,000000,26.1632,26.5215,26.0266,26.5215,1203050,0
+STM.US,D,20200709,000000,26.7453,27.2036,26.3344,27.1313,2629255,0
+STM.US,D,20200710,000000,28.1294,28.1637,27.5824,27.7993,2666592,0
+STM.US,D,20200713,000000,28.4214,28.738,27.3551,27.4331,2283554,0
+STM.US,D,20200714,000000,27.2474,28.1686,27.1129,28.1001,7196348,0
+STM.US,D,20200715,000000,28.4498,28.5457,27.9536,28.4119,3716918,0
+STM.US,D,20200716,000000,27.9049,28.7869,27.896,28.6337,2986809,0
+STM.US,D,20200717,000000,29.0212,29.167,28.7528,29.0604,2110333,0
+STM.US,D,20200720,000000,29.1473,30.0861,29.0117,30.0665,2391954,0
+STM.US,D,20200721,000000,30.1339,30.1925,29.3214,29.4863,2847665,0
+STM.US,D,20200722,000000,29.8634,30.1437,29.5965,29.6982,3058167,0
+STM.US,D,20200723,000000,30.0764,30.2708,28.8063,29.0311,5165386,0
+STM.US,D,20200724,000000,28.9919,29.3407,28.5457,28.6707,3429300,0
+STM.US,D,20200727,000000,29.3983,29.9696,29.3015,29.9022,2303298,0
+STM.US,D,20200728,000000,28.0513,28.5797,28.022,28.1686,6369591,0
+STM.US,D,20200729,000000,27.5014,28.2176,27.4917,28.0807,5011953,0
+STM.US,D,20200730,000000,27.179,27.6313,26.8841,27.4036,4858969,0
+STM.US,D,20200731,000000,27.6461,27.685,26.7404,27.0638,3365348,0
+STM.US,D,20200803,000000,27.5014,28.2515,27.4429,27.9731,4419775,0
+STM.US,D,20200804,000000,27.9245,28.3151,27.9245,28.1294,2170178,0
+STM.US,D,20200805,000000,27.9438,28.3151,27.8275,28.0904,1637222,0
+STM.US,D,20200806,000000,28.0318,28.1098,27.7339,28.0026,1934100,0
+STM.US,D,20200807,000000,28.022,28.1294,27.4622,27.7339,1708451,0
+STM.US,D,20200810,000000,27.7046,27.7993,27.3354,27.7046,1522345,0
+STM.US,D,20200811,000000,28.2662,28.8259,28.0513,28.0613,2232288,0
+STM.US,D,20200812,000000,28.4986,29.4667,28.3639,29.3114,2900469,0
+STM.US,D,20200813,000000,29.2432,29.3543,28.6288,28.7281,1844224,0
+STM.US,D,20200814,000000,28.3639,28.6288,28.1492,28.2076,1203197,0
+STM.US,D,20200817,000000,29.0408,29.1277,28.6707,28.7001,1890903,0
+STM.US,D,20200818,000000,29.0505,29.0604,28.4021,28.4214,1291455,0
+STM.US,D,20200819,000000,28.6043,28.6707,28.2563,28.3151,1022153,0
+STM.US,D,20200820,000000,27.8189,28.022,27.7427,27.8473,1990269,0
+STM.US,D,20200821,000000,27.5689,27.8669,27.4525,27.8473,1660207,0
+STM.US,D,20200824,000000,28.7674,28.8845,28.4939,28.7578,2149125,0
+STM.US,D,20200825,000000,29.0505,29.2432,28.8718,29.2432,1684807,0
+STM.US,D,20200826,000000,29.3407,30.0956,29.2432,29.9404,3172042,0
+STM.US,D,20200827,000000,30.0861,30.1055,28.7721,28.9334,2165278,0
+STM.US,D,20200828,000000,28.9238,29.2048,28.8601,29.1473,1272150,0
+STM.US,D,20200831,000000,29.1864,29.4424,28.9969,29.3015,1710750,0
+STM.US,D,20200901,000000,29.2625,29.6407,29.1473,29.5439,1737888,0
+STM.US,D,20200902,000000,29.9893,30.2852,29.5917,30.1437,2250975,0
+STM.US,D,20200903,000000,29.3601,29.3779,27.3012,27.4622,5387732,0
+STM.US,D,20200904,000000,27.5394,27.8569,26.4925,27.3939,3686518,0
+STM.US,D,20200908,000000,26.1337,26.7933,26.0557,26.1144,3113890,0
+STM.US,D,20200909,000000,27.8861,28.6707,27.5394,28.4598,4889492,0
+STM.US,D,20200910,000000,29.0798,29.2332,28.2956,28.4792,3237974,0
+STM.US,D,20200911,000000,29.3799,29.447,28.526,28.8063,3445077,0
+STM.US,D,20200914,000000,30.1533,30.3489,29.9404,30.125,3136543,0
+STM.US,D,20200915,000000,30.3585,30.6279,30.2315,30.4171,3003812,0
+STM.US,D,20200916,000000,30.8516,30.9377,30.1631,30.2023,1747200,0
+STM.US,D,20200917,000000,29.6013,30.1631,29.5538,30.1339,1480915,0
+STM.US,D,20200918,000000,30.2803,30.3,29.3885,29.5821,2419098,0
+STM.US,D,20200921,000000,28.7588,29.1433,28.4214,29.1004,2196959,0
+STM.US,D,20200922,000000,29.0127,29.284,28.5659,29.2645,1613702,0
+STM.US,D,20200923,000000,29.1287,29.1972,28.2761,28.3542,2484347,0
+STM.US,D,20200924,000000,28.5564,29.3572,28.4214,28.9929,2001708,0
+STM.US,D,20200925,000000,28.0318,28.4313,27.9342,28.3151,2762781,0
+STM.US,D,20200928,000000,29.0614,29.3721,28.866,29.3621,1720433,0
+STM.US,D,20200929,000000,29.4687,29.9042,29.4197,29.6806,1417589,0
+STM.US,D,20200930,000000,29.5077,30.0793,29.4589,29.7686,1434043,0
+STM.US,D,20201001,000000,31.9214,32.3014,31.6897,32.2143,5023267,0
+STM.US,D,20201002,000000,31.3707,31.6877,31.2433,31.2629,2239575,0
+STM.US,D,20201005,000000,31.7855,32.3208,31.7367,32.2535,1822744,0
+STM.US,D,20201006,000000,31.9214,32.3208,31.5015,31.5826,2616496,0
+STM.US,D,20201007,000000,32.1559,32.4176,31.9994,32.3208,2024699,0
+STM.US,D,20201008,000000,32.3785,32.6383,32.3257,32.523,1896818,0
+STM.US,D,20201009,000000,33.2605,33.9012,33.2605,33.8525,4224490,0
+STM.US,D,20201012,000000,34.1056,34.2792,33.8437,34.0175,4089080,0
+STM.US,D,20201013,000000,34.0175,34.172,33.7654,33.7654,3990997,0
+STM.US,D,20201014,000000,34.0175,34.0859,33.3768,33.5312,2000164,0
+STM.US,D,20201015,000000,32.6578,33.3377,32.5651,33.2224,2880022,0
+STM.US,D,20201016,000000,33.707,33.7999,33.2029,33.28,1398087,0
+STM.US,D,20201019,000000,33.5407,33.7461,33.0241,33.2126,1969689,0
+STM.US,D,20201020,000000,33.6092,33.8819,33.4061,33.4735,2517450,0
+STM.US,D,20201021,000000,33.3377,33.8338,33.0486,33.1452,4427724,0
+STM.US,D,20201022,000000,33.6484,33.7557,32.6872,32.7555,2805002,0
+STM.US,D,20201023,000000,32.8826,33.116,32.5796,32.99,1725859,0
+STM.US,D,20201026,000000,32.6481,32.8434,31.8247,32.1657,2526078,0
+STM.US,D,20201027,000000,31.9019,32.1069,30.8362,30.8556,3425317,0
+STM.US,D,20201028,000000,29.788,29.8556,29.2939,29.5459,4487495,0
+STM.US,D,20201029,000000,29.6706,30.4101,29.4783,30.2053,3561693,0
+STM.US,D,20201030,000000,29.9434,30.0022,29.2501,29.6231,1752519,0
+STM.US,D,20201102,000000,30.1562,30.4876,29.7736,30.166,1493023,0
+STM.US,D,20201103,000000,30.8556,31.3312,30.7872,31.1848,1745378,0
+STM.US,D,20201104,000000,31.2828,32.1265,31.0931,32.0485,2097872,0
+STM.US,D,20201105,000000,32.9801,33.2508,32.8335,33.0486,1861922,0
+STM.US,D,20201106,000000,33.2897,33.6727,32.9801,33.5507,1325388,0
+STM.US,D,20201109,000000,34.8225,35.2307,34.0175,34.0273,3159361,0
+STM.US,D,20201110,000000,33.4735,33.5994,32.4078,32.5046,1870391,0
+STM.US,D,20201111,000000,33.1844,33.619,33.1452,33.5407,1180099,0
+STM.US,D,20201112,000000,32.8729,33.1747,32.4321,32.5417,1287341,0
+STM.US,D,20201113,000000,33.2605,33.4061,33.0878,33.3189,1450127,0
+STM.US,D,20201116,000000,33.8338,34.4834,33.7461,34.4834,2174004,0
+STM.US,D,20201117,000000,34.3476,34.4297,33.9638,34.2012,1332499,0
+STM.US,D,20201118,000000,34.3954,34.9006,34.2988,34.3476,1812983,0
+STM.US,D,20201119,000000,34.6171,35.26,34.4737,35.2503,1746991,0
+STM.US,D,20201120,000000,35.3743,35.8753,35.3646,35.4427,1549620,0
+STM.US,D,20201123,000000,36.4037,36.443,35.851,36.3844,2237919,0
+STM.US,D,20201124,000000,36.3256,36.4331,35.9379,36.4134,1828994,0
+STM.US,D,20201125,000000,36.8679,37.1609,36.7135,36.8386,2797837,0
+STM.US,D,20201127,000000,38.1688,38.5418,38.0144,38.3623,1659859,0
+STM.US,D,20201130,000000,38.5762,38.6632,37.9853,38.4599,2519729,0
+STM.US,D,20201201,000000,39.3236,40.3961,39.1085,40.1566,4582386,0
+STM.US,D,20201202,000000,38.9847,39.556,38.7069,39.4298,2312798,0
+STM.US,D,20201203,000000,39.692,39.8665,39.3919,39.4201,1248627,0
+STM.US,D,20201204,000000,39.8276,40.5405,39.7553,40.5073,1865410,0
+STM.US,D,20201207,000000,40.401,40.7301,40.2249,40.7301,1375035,0
+STM.US,D,20201208,000000,40.1469,40.4595,39.8665,40.3227,1965795,0
+STM.US,D,20201209,000000,35.802,35.8118,33.9199,34.2108,9789519,0
+STM.US,D,20201210,000000,33.9493,34.7248,33.8867,34.4737,3297133,0
+STM.US,D,20201211,000000,34.4151,34.59,33.7557,33.9012,4086870,0
+STM.US,D,20201214,000000,33.8584,34.5001,33.8584,34.256,2557957,0
+STM.US,D,20201215,000000,34.8683,35.7425,34.8683,35.5286,3969763,0
+STM.US,D,20201216,000000,35.4407,35.4992,35.1204,35.2854,2229804,0
+STM.US,D,20201217,000000,35.6351,35.7036,35.0628,35.2375,1986724,0
+STM.US,D,20201218,000000,35.4896,35.7132,35.2277,35.4505,2360061,0
+STM.US,D,20201221,000000,34.2461,34.888,34.0625,34.8585,2588598,0
+STM.US,D,20201222,000000,35.0911,35.8247,35.042,35.7425,2627353,0
+STM.US,D,20201223,000000,36.1685,36.2467,35.5473,35.5569,1313120,0
+STM.US,D,20201224,000000,35.6351,35.9458,35.596,35.8393,539889,0
+STM.US,D,20201228,000000,36.2759,36.3736,35.6204,35.7328,1891302,0
+STM.US,D,20201229,000000,36.0718,36.0807,35.5012,35.7132,1299379,0
+STM.US,D,20201230,000000,36.2273,36.5875,36.2074,36.4715,1234591,0
+STM.US,D,20201231,000000,36.2564,36.354,35.8832,36.0424,955260,0
+STM.US,D,20210104,000000,37.7323,38.1309,37.0524,37.3934,3609266,0
+STM.US,D,20210105,000000,38.0527,38.5772,38.0144,38.5478,2614326,0
+STM.US,D,20210106,000000,37.9073,39.1105,37.7225,38.2382,4622665,0
+STM.US,D,20210107,000000,37.9951,39.0627,37.9756,38.8976,3421732,0
+STM.US,D,20210108,000000,40.014,40.218,38.4318,38.9269,3749937,0
+STM.US,D,20210111,000000,39.0909,39.8979,38.8976,39.8099,3050593,0
+STM.US,D,20210112,000000,39.8393,39.9993,39.3255,39.9163,3190397,0
+STM.US,D,20210113,000000,39.8881,40.0239,39.5385,39.8197,2088932,0
+STM.US,D,20210114,000000,39.7326,39.9456,38.9807,39.0051,2840316,0
+STM.US,D,20210115,000000,39.0627,39.1495,38.1698,38.6357,1990447,0
+STM.US,D,20210119,000000,38.6642,39.3742,38.4512,39.3449,2151307,0
+STM.US,D,20210120,000000,39.5675,39.8393,39.1203,39.1203,1832876,0
+STM.US,D,20210121,000000,39.3058,39.5675,39.0343,39.3548,3650632,0
+STM.US,D,20210122,000000,38.5968,38.8829,38.4219,38.5577,3179983,0
+STM.US,D,20210125,000000,38.917,39.1985,38.0868,38.7606,2061280,0
+STM.US,D,20210126,000000,38.9366,38.966,38.3752,38.674,1565596,0
+STM.US,D,20210127,000000,37.1795,37.654,36.6169,36.771,3123815,0
+STM.US,D,20210128,000000,39.5862,39.7426,37.9168,39.1592,5670401,0
+STM.US,D,20210129,000000,39.4318,39.7033,38.6164,38.7901,3666415,0
+STM.US,D,20210201,000000,39.7326,40.3941,39.5001,40.2573,2216206,0
+STM.US,D,20210202,000000,39.849,40.0288,39.4855,39.9848,1924765,0
+STM.US,D,20210203,000000,39.8684,39.9163,38.6505,38.8,2418411,0
+STM.US,D,20210204,000000,38.7316,39.3938,38.4853,39.3645,2112570,0
+STM.US,D,20210205,000000,39.7326,39.7326,39.1398,39.3449,2151183,0
+STM.US,D,20210208,000000,39.8684,40.8581,39.8393,40.7136,2896308,0
+STM.US,D,20210209,000000,40.5006,40.9019,40.3793,40.4329,2165073,0
+STM.US,D,20210210,000000,40.4235,40.5385,39.4318,39.5296,2262719,0
+STM.US,D,20210211,000000,40.5297,41.413,40.4136,41.3358,2344376,0
+STM.US,D,20210212,000000,41.0338,41.6149,40.897,41.5475,1461918,0
+STM.US,D,20210216,000000,41.6345,41.7702,41.0241,41.2487,2219334,0
+STM.US,D,20210217,000000,40.9362,41.0435,39.9944,40.5385,2237425,0
+STM.US,D,20210218,000000,40.218,40.3744,39.596,40.0042,1603249,0
+STM.US,D,20210219,000000,40.5961,40.9069,40.4329,40.7136,1583430,0
+STM.US,D,20210222,000000,40.1499,40.3941,39.2327,39.4417,1917687,0
+STM.US,D,20210223,000000,38.5478,39.0959,37.6933,38.917,3388444,0
+STM.US,D,20210224,000000,38.6457,39.6446,38.1698,39.5579,1906358,0
+STM.US,D,20210225,000000,38.7218,39.0148,37.2135,37.4129,2907555,0
+STM.US,D,20210226,000000,37.9853,38.0818,37.4129,37.7323,2784996,0
+STM.US,D,20210301,000000,36.5973,37.0524,36.2659,37.0328,5945170,0
+STM.US,D,20210302,000000,36.4518,36.4907,35.8099,35.9176,5104571,0
+STM.US,D,20210303,000000,35.5569,35.6742,34.8,34.8683,3497914,0
+STM.US,D,20210304,000000,34.7804,35.13,33.073,33.45,5711846,0
+STM.US,D,20210305,000000,34.043,34.2619,32.8582,33.9843,5930689,0
+STM.US,D,20210308,000000,33.5282,33.907,32.3345,32.3345,4288496,0
+STM.US,D,20210309,000000,34.2461,35.2904,34.0722,34.7901,4028707,0
+STM.US,D,20210310,000000,34.334,34.5294,33.2947,33.6053,3641874,0
+STM.US,D,20210311,000000,35.1106,35.2767,34.6924,35.0715,2570306,0
+STM.US,D,20210312,000000,34.2658,34.7706,34.0333,34.712,1813509,0
+STM.US,D,20210315,000000,34.9269,35.4505,34.6485,35.4407,2146729,0
+STM.US,D,20210316,000000,35.3723,35.849,35.2571,35.343,2546966,0
+STM.US,D,20210317,000000,35.1497,36.0807,34.9563,35.9176,2228738,0
+STM.US,D,20210318,000000,35.2767,35.4162,34.5959,34.5959,2007675,0
+STM.US,D,20210319,000000,35.2084,36.2368,34.9171,36.0326,4659674,0
+STM.US,D,20210322,000000,36.477,37.4342,36.3795,37.1571,3346669,0
+STM.US,D,20210323,000000,36.9127,36.9518,35.8743,35.9702,1943515,0
+STM.US,D,20210324,000000,36.1647,36.2817,35.6527,35.6604,1894111,0
+STM.US,D,20210325,000000,35.5629,36.2328,35.3479,36.0482,2271789,0
+STM.US,D,20210326,000000,36.3893,37.5066,36.3893,37.5066,1938483,0
+STM.US,D,20210329,000000,36.8836,36.9908,36.3208,36.7096,1951695,0
+STM.US,D,20210330,000000,36.1647,36.5796,35.9996,36.3893,1597634,0
+STM.US,D,20210331,000000,36.7096,37.5211,36.6998,37.2546,1583557,0
+STM.US,D,20210401,000000,37.6619,38.2558,37.6492,38.2461,1650786,0
+STM.US,D,20210405,000000,38.7596,38.9553,38.415,38.7596,1200972,0
+STM.US,D,20210406,000000,38.2842,38.332,37.5458,37.8173,1755336,0
+STM.US,D,20210407,000000,37.9639,38.6154,37.8123,38.5468,1920464,0
+STM.US,D,20210408,000000,38.6249,38.7549,38.2744,38.5567,1368450,0
+STM.US,D,20210409,000000,38.1193,38.5276,38.0799,38.4199,1241427,0
+STM.US,D,20210412,000000,38.1483,38.1777,37.4676,37.5937,1980944,0
+STM.US,D,20210413,000000,38.4982,38.5276,37.7684,38.0896,2836857,0
+STM.US,D,20210414,000000,38.3418,38.3516,37.8612,37.954,1641892,0
+STM.US,D,20210415,000000,38.1289,38.2842,37.7489,37.8465,3061108,0
+STM.US,D,20210416,000000,37.7976,38.0799,37.6424,37.8857,2397771,0
+STM.US,D,20210419,000000,37.9054,38.0411,36.9274,37.3414,2297775,0
+STM.US,D,20210420,000000,36.3112,36.5162,35.7632,36.0092,2654947,0
+STM.US,D,20210421,000000,35.9136,36.8258,35.7875,36.8073,2062631,0
+STM.US,D,20210422,000000,37.4676,37.4775,36.5846,36.7096,1707627,0
+STM.US,D,20210423,000000,37.2937,37.9102,37.2254,37.7879,1163115,0
+STM.US,D,20210426,000000,37.8369,38.4492,37.827,38.2461,1353255,0
+STM.US,D,20210427,000000,38.8378,38.8575,38.2744,38.6731,1779673,0
+STM.US,D,20210428,000000,37.9834,38.0508,37.3806,37.5261,3093967,0
+STM.US,D,20210429,000000,39.3733,39.4506,37.6718,38.3516,4317729,0
+STM.US,D,20210430,000000,37.1374,37.2546,35.9136,36.2427,3815643,0
+STM.US,D,20210503,000000,36.7193,36.7486,35.8353,36.019,2401213,0
+STM.US,D,20210504,000000,35.4261,35.5473,34.9221,35.4555,2676458,0
+STM.US,D,20210505,000000,35.8549,35.9799,35.3676,35.4847,1615856,0
+STM.US,D,20210506,000000,35.0666,35.5433,34.9025,35.5335,2327888,0
+STM.US,D,20210507,000000,36.262,36.5551,35.9516,36.2817,1829581,0
+STM.US,D,20210510,000000,36.1057,36.1057,35.0911,35.1155,2477974,0
+STM.US,D,20210511,000000,34.0566,34.7658,33.9785,34.7558,3223273,0
+STM.US,D,20210512,000000,33.7752,34.0761,33.2009,33.365,2424783,0
+STM.US,D,20210513,000000,34.2891,34.4455,33.5507,33.8338,2130611,0
+STM.US,D,20210514,000000,34.3476,34.8244,33.9882,34.6584,1606562,0
+STM.US,D,20210517,000000,34.2306,34.4844,33.9979,34.4257,1329539,0
+STM.US,D,20210518,000000,34.592,34.9317,34.3282,34.3282,1257750,0
+STM.US,D,20210519,000000,33.7265,34.8536,33.6775,34.7852,2113387,0
+STM.US,D,20210520,000000,34.7852,35.3097,34.6876,35.1643,1662988,0
+STM.US,D,20210521,000000,35.3871,35.4065,35.0374,35.1936,2404557,0
+STM.US,D,20210524,000000,35.2228,35.7484,35.135,35.6801,2870741,0
+STM.US,D,20210525,000000,36.1254,36.3014,35.7288,35.9897,1314979,0
+STM.US,D,20210526,000000,35.8257,36.0336,35.5726,35.8158,987962,0
+STM.US,D,20210527,000000,35.5531,36.0288,35.4847,35.9419,1305132,0
+STM.US,D,20210528,000000,35.9516,36.4282,35.8549,36.2914,1079331,0
+STM.US,D,20210601,000000,36.6322,36.7681,36.2234,36.3893,2166123,0
+STM.US,D,20210602,000000,35.8549,36.3598,35.7582,36.0678,1668887,0
+STM.US,D,20210603,000000,35.8059,35.8257,35.3196,35.3196,1358605,0
+STM.US,D,20210604,000000,35.8257,36.2524,35.7484,36.1254,1077279,0
+STM.US,D,20210607,000000,36.184,36.184,35.6702,35.7778,1323274,0
+STM.US,D,20210608,000000,36.0963,36.1254,35.6323,35.7971,1435993,0
+STM.US,D,20210609,000000,36.1057,36.2134,35.9516,36.0482,1210379,0
+STM.US,D,20210610,000000,36.4868,36.942,36.4381,36.7585,1516794,0
+STM.US,D,20210611,000000,36.9908,37.1374,36.8836,37.1275,1482910,0
+STM.US,D,20210614,000000,37.0591,37.6424,36.8639,37.6326,1504850,0
+STM.US,D,20210615,000000,37.2596,37.4529,36.8639,36.9518,1592831,0
+STM.US,D,20210616,000000,37.2155,37.3904,36.5945,36.7681,1237565,0
+STM.US,D,20210617,000000,36.3598,37.0104,36.3162,36.7878,2262312,0
+STM.US,D,20210618,000000,35.7484,35.8453,34.9221,34.9416,6598893,0
+STM.US,D,20210621,000000,35.1554,35.2238,34.7961,35.1459,1470242,0
+STM.US,D,20210622,000000,35.3314,35.5161,35.1653,35.4475,1098911,0
+STM.US,D,20210623,000000,35.2533,35.3987,35.048,35.1067,933682,0
+STM.US,D,20210624,000000,35.7308,35.9613,35.5842,35.7602,957064,0
+STM.US,D,20210625,000000,35.8472,35.9252,35.5453,35.5453,868909,0
+STM.US,D,20210628,000000,35.5842,36.2847,35.5842,36.1283,1626733,0
+STM.US,D,20210629,000000,35.9731,36.3628,35.8472,36.2847,936190,0
+STM.US,D,20210630,000000,35.5842,35.7017,35.1995,35.4084,1329677,0
+STM.US,D,20210701,000000,35.6917,35.7602,35.3498,35.4574,1281194,0
+STM.US,D,20210702,000000,36.2164,36.353,36.0462,36.2263,1159678,0
+STM.US,D,20210706,000000,36.7038,36.8483,36.0317,36.3628,1414225,0
+STM.US,D,20210707,000000,36.8014,36.897,36.3092,36.4897,2667982,0
+STM.US,D,20210708,000000,35.3695,35.8569,35.2434,35.7017,2228276,0
+STM.US,D,20210709,000000,36.9166,37.1561,36.5093,37.1216,1708281,0
+STM.US,D,20210712,000000,37.6083,37.6472,37.2096,37.5788,1119575,0
+STM.US,D,20210713,000000,37.0243,37.3757,36.9948,37.1511,839264,0
+STM.US,D,20210714,000000,38.3771,38.6308,38.0421,38.076,2601797,0
+STM.US,D,20210715,000000,37.5788,37.652,36.9166,37.1024,2262652,0
+STM.US,D,20210716,000000,37.3659,37.6083,36.558,36.6071,1848517,0
+STM.US,D,20210719,000000,35.5648,36.0807,35.4181,36.061,1661025,0
+STM.US,D,20210720,000000,35.4768,36.2358,35.2727,35.9535,2154576,0
+STM.US,D,20210721,000000,36.8014,37.492,36.6451,37.4822,1309209,0
+STM.US,D,20210722,000000,37.2292,37.3659,36.985,37.063,1204659,0
+STM.US,D,20210723,000000,37.9883,38.0711,37.6961,37.9393,1241126,0
+STM.US,D,20210726,000000,38.5137,38.5236,38.0711,38.3477,1736468,0
+STM.US,D,20210727,000000,38.1346,38.1445,37.063,37.7156,1908139,0
+STM.US,D,20210728,000000,37.6669,38.328,37.6083,38.2803,1961281,0
+STM.US,D,20210729,000000,39.9731,40.6938,39.9535,40.5961,3872380,0
+STM.US,D,20210730,000000,40.0023,40.2269,39.5655,40.1683,2426164,0
+STM.US,D,20210802,000000,40.6256,40.81,40.0611,40.1585,1746161,0
+STM.US,D,20210803,000000,40.7513,40.8639,40.4417,40.7808,1930817,0
+STM.US,D,20210804,000000,40.7808,41.0007,40.6306,40.8979,1666271,0
+STM.US,D,20210805,000000,41.317,41.3464,40.9372,41.1129,1353046,0
+STM.US,D,20210806,000000,41.0445,41.2302,40.9224,40.9761,1343390,0
+STM.US,D,20210809,000000,41.5788,41.8571,41.3942,41.5505,1511138,0
+STM.US,D,20210810,000000,41.9207,42.0086,41.1129,41.5311,2273445,0
+STM.US,D,20210811,000000,41.6766,41.7547,41.1519,41.5788,1399442,0
+STM.US,D,20210812,000000,41.7059,41.8425,41.3417,41.5886,1449297,0
+STM.US,D,20210813,000000,41.5886,41.9986,41.4626,41.989,1372452,0
+STM.US,D,20210816,000000,42.0469,42.1151,41.6473,41.9793,1033891,0
+STM.US,D,20210817,000000,41.414,41.4432,40.6354,41.2106,2398603,0
+STM.US,D,20210818,000000,41.1031,41.7156,41.0739,41.1227,1756012,0
+STM.US,D,20210819,000000,40.0804,41.1373,40.0512,40.8005,3273501,0
+STM.US,D,20210820,000000,40.8689,41.4332,40.8005,41.2009,3070944,0
+STM.US,D,20210823,000000,41.7254,42.0283,41.4675,42.0086,3781448,0
+STM.US,D,20210824,000000,41.9207,42.1103,41.7156,41.9697,2874816,0
+STM.US,D,20210825,000000,41.9599,42.2128,41.8034,41.8034,2140990,0
+STM.US,D,20210826,000000,41.9697,42.1346,41.6473,41.9014,1513695,0
+STM.US,D,20210827,000000,42.0469,42.8351,41.989,42.8154,1571576,0
+STM.US,D,20210830,000000,43.4484,43.7209,43.3214,43.6329,1811807,0
+STM.US,D,20210831,000000,43.7892,43.8089,42.9768,43.2434,1992798,0
+STM.US,D,20210901,000000,43.594,43.8578,43.3704,43.468,1596973,0
+STM.US,D,20210902,000000,43.6868,43.7941,43.429,43.7307,895070,0
+STM.US,D,20210903,000000,43.429,43.8676,43.3896,43.6819,1325433,0
+STM.US,D,20210907,000000,43.8967,44.052,43.6868,43.8282,1103260,0
+STM.US,D,20210908,000000,43.6233,43.6917,42.9471,43.0697,2021891,0
+STM.US,D,20210909,000000,43.2063,43.4632,43.0647,43.1867,1396450,0
+STM.US,D,20210910,000000,43.9163,44.3248,43.7405,43.7502,2244519,0
+STM.US,D,20210913,000000,44.0717,44.2074,43.6429,44.1878,1954471,0
+STM.US,D,20210914,000000,44.8695,45.6493,44.7827,45.3756,2107763,0
+STM.US,D,20210915,000000,45.8718,45.9978,45.4439,45.9783,1844580,0
+STM.US,D,20210916,000000,45.6197,46.115,45.5318,45.9394,2021561,0
+STM.US,D,20210917,000000,44.9576,45.0535,44.0912,44.6363,3017048,0
+STM.US,D,20210920,000000,43.0869,43.7101,42.9404,43.6126,2515264,0
+STM.US,D,20210921,000000,44.3919,44.4114,43.8958,44.1184,1255755,0
+STM.US,D,20210922,000000,44.2162,44.7827,44.1478,44.6363,1311001,0
+STM.US,D,20210923,000000,45.0445,45.4351,45.0063,45.2982,885357,0
+STM.US,D,20210924,000000,44.8892,45.3278,44.8843,45.2203,1087083,0
+STM.US,D,20210927,000000,45.3377,45.6206,44.8794,45.2107,1214128,0
+STM.US,D,20210928,000000,43.0677,43.3293,42.667,42.667,3047232,0
+STM.US,D,20210929,000000,43.0771,43.1651,42.1904,42.2392,2387444,0
+STM.US,D,20210930,000000,42.1904,42.843,42.1904,42.5205,2310624,0
+STM.US,D,20211001,000000,42.5692,42.5986,41.8192,42.1806,2589834,0
+STM.US,D,20211004,000000,41.7117,41.7411,40.6058,40.7761,2706082,0
+STM.US,D,20211005,000000,41.2741,41.7801,41.0787,41.5465,1620057,0
+STM.US,D,20211006,000000,40.7185,41.2448,40.562,41.1569,1619575,0
+STM.US,D,20211007,000000,41.4001,41.6628,41.03,41.03,1628514,0
+STM.US,D,20211008,000000,40.981,41.0104,40.3189,40.348,2415773,0
+STM.US,D,20211011,000000,40.0648,40.5325,39.7823,39.8021,1524333,0
+STM.US,D,20211012,000000,40.1918,40.2209,39.6068,39.7632,2389381,0
+STM.US,D,20211013,000000,40.2309,40.562,40.1235,40.3676,1860629,0
+STM.US,D,20211014,000000,40.9127,41.4198,40.8785,41.4001,2157637,0
+STM.US,D,20211015,000000,41.3034,41.4783,41.0887,41.4392,1357898,0
+STM.US,D,20211018,000000,41.0592,41.7899,40.9615,41.7411,1224567,0
+STM.US,D,20211019,000000,41.8387,42.0927,41.692,42.0632,1096388,0
+STM.US,D,20211020,000000,41.8094,42.0439,41.5826,41.7215,1500857,0
+STM.US,D,20211021,000000,42.3555,42.8134,42.2489,42.7648,1609397,0
+STM.US,D,20211022,000000,42.9404,43.2607,42.6473,42.7844,1624578,0
+STM.US,D,20211025,000000,42.9404,43.4319,42.8184,43.3782,1588765,0
+STM.US,D,20211026,000000,43.9054,44.0307,43.4855,43.6126,1678157,0
+STM.US,D,20211027,000000,43.3293,44.6459,43.2707,43.886,3476223,0
+STM.US,D,20211028,000000,45.99,47.3068,45.9802,47.2774,3467291,0
+STM.US,D,20211029,000000,45.8249,46.4491,45.5523,46.4296,2282752,0
+STM.US,D,20211101,000000,46.3613,46.7217,46.1169,46.507,1752610,0
+STM.US,D,20211102,000000,46.7217,47.1895,46.6435,47.1895,1560934,0
+STM.US,D,20211103,000000,47.5401,48.2122,47.297,48.1926,1491561,0
+STM.US,D,20211104,000000,48.4465,49.2748,48.305,49.236,1988249,0
+STM.US,D,20211105,000000,49.3827,49.6793,48.895,49.4702,1909609,0
+STM.US,D,20211108,000000,50.201,50.6287,50.0642,50.3377,1886644,0
+STM.US,D,20211109,000000,50.2206,50.5712,49.655,49.8688,1878095,0
+STM.US,D,20211110,000000,48.6126,49.1282,48.0082,48.2122,2223975,0
+STM.US,D,20211111,000000,49.3531,49.5289,48.939,49.2262,1527602,0
+STM.US,D,20211112,000000,49.655,50.1278,49.2602,49.9274,1922511,0
+STM.US,D,20211115,000000,50.0446,50.084,49.5484,49.7819,1060961,0
+STM.US,D,20211116,000000,49.4313,50.157,49.3335,50.1424,1424380,0
+STM.US,D,20211117,000000,50.367,50.5418,50.084,50.201,1433952,0
+STM.US,D,20211118,000000,50.6005,50.8046,50.2303,50.8046,1733862,0
+STM.US,D,20211119,000000,50.3278,50.6776,50.0642,50.3573,1985206,0
+STM.US,D,20211122,000000,50.406,50.8241,49.3531,49.4018,2018867,0
+STM.US,D,20211123,000000,48.8363,49.2748,48.1056,48.5735,2571069,0
+STM.US,D,20211124,000000,46.9941,48.1252,46.7704,48.1155,2236822,0
+STM.US,D,20211126,000000,46.3025,46.9551,46.0194,46.3418,2154397,0
+STM.US,D,20211129,000000,46.9747,47.9689,46.9161,47.9103,2996999,0
+STM.US,D,20211130,000000,47.8616,48.4271,46.9551,47.3068,2177214,0
+STM.US,D,20211201,000000,49.0894,49.8591,48.1634,48.2221,2772553,0
+STM.US,D,20211202,000000,46.2146,47.0235,45.9509,46.7607,3287298,0
+STM.US,D,20211203,000000,46.4784,46.8966,45.5426,46.1071,2574541,0
+STM.US,D,20211206,000000,46.702,47.0382,45.5622,46.9161,2285640,0
+STM.US,D,20211207,000000,48.1439,48.9632,48.1439,48.8559,2224096,0
+STM.US,D,20211208,000000,47.9983,48.1439,47.5695,47.8811,1676108,0
+STM.US,D,20211209,000000,46.965,47.4521,46.3613,46.3807,2207501,0
+STM.US,D,20211210,000000,47.4425,47.5207,46.6141,47.1602,1932242,0
+STM.US,D,20211213,000000,47.2677,47.4325,46.5654,46.5751,1793522,0
+STM.US,D,20211214,000000,46.1852,46.4687,45.7958,46.3904,2104634,0
+STM.US,D,20211215,000000,46.6934,48.4788,46.5175,48.4788,2542670,0
+STM.US,D,20211216,000000,48.0404,48.1379,44.9761,45.5523,6395836,0
+STM.US,D,20211217,000000,44.8011,46.1179,44.7526,45.6502,6940517,0
+STM.US,D,20211220,000000,45.1129,45.9128,45.0544,45.776,2474819,0
+STM.US,D,20211221,000000,46.372,46.8496,45.8346,46.8204,2369814,0
+STM.US,D,20211222,000000,46.2351,47.2501,46.2256,47.2306,1910028,0
+STM.US,D,20211223,000000,47.0938,47.6594,47.0546,47.4053,1413961,0
+STM.US,D,20211227,000000,47.9232,49.0141,47.9035,48.8794,2246039,0
+STM.US,D,20211228,000000,48.8698,48.8698,48.3225,48.3618,1685771,0
+STM.US,D,20211229,000000,48.225,48.6507,48.225,48.3715,1317333,0
+STM.US,D,20211230,000000,48.4251,48.5864,47.9572,47.9914,1525876,0
+STM.US,D,20211231,000000,48.0304,48.3323,47.6788,47.6886,879312,0
+STM.US,D,20220103,000000,48.3225,49.0151,48.0304,48.9761,2643115,0
+STM.US,D,20220104,000000,48.7232,48.889,47.4249,48.4301,2898397,0
+STM.US,D,20220105,000000,48.2444,48.6058,47.1425,47.1818,2789712,0
+STM.US,D,20220106,000000,46.8007,48.0696,46.6249,47.9232,2982181,0
+STM.US,D,20220107,000000,49.8835,50.2595,48.6107,48.6841,4617040,0
+STM.US,D,20220110,000000,47.172,48.4202,46.5467,48.4107,4174896,0
+STM.US,D,20220111,000000,47.6985,47.9718,46.9864,47.7766,5918960,0
+STM.US,D,20220112,000000,47.4445,48.0013,47.2012,47.4445,3052039,0
+STM.US,D,20220113,000000,49.6013,49.9324,47.4249,47.4932,4156754,0
+STM.US,D,20220114,000000,47.8548,48.4107,47.552,48.4007,3571360,0
+STM.US,D,20220118,000000,47.7278,47.7864,46.5273,46.5565,3600038,0
+STM.US,D,20220119,000000,46.8301,46.9815,45.2299,45.2887,3726795,0
+STM.US,D,20220120,000000,45.737,45.8837,44.1468,44.1566,4086180,0
+STM.US,D,20220121,000000,44.5376,45.0834,43.7572,43.8158,5438761,0
+STM.US,D,20220124,000000,42.8301,44.5669,41.8347,44.5669,7793191,0
+STM.US,D,20220125,000000,42.752,43.4445,42.2156,42.3718,6395904,0
+STM.US,D,20220126,000000,43.8254,44.7526,42.5956,43.2492,5991112,0
+STM.US,D,20220127,000000,45.776,46.0791,42.6349,42.7815,7802594,0
+STM.US,D,20220128,000000,43.5714,44.3813,42.5322,44.3521,5939242,0
+STM.US,D,20220131,000000,44.3911,45.7958,44.1371,45.7958,4296918,0
+STM.US,D,20220201,000000,45.9424,46.0301,45.0249,45.9812,3737828,0
+STM.US,D,20220202,000000,46.1179,46.3914,45.4644,46.1668,4413988,0
+STM.US,D,20220203,000000,44.4984,44.9859,43.3567,43.3859,5544023,0
+STM.US,D,20220204,000000,43.5324,43.9134,43.0352,43.5714,4030128,0
+STM.US,D,20220207,000000,43.6985,43.8841,43.1428,43.2492,3329563,0
+STM.US,D,20220208,000000,42.9471,44.3813,42.9083,44.3228,3417303,0
+STM.US,D,20220209,000000,45.6785,46.206,45.0736,46.1764,4655388,0
+STM.US,D,20220210,000000,44.5473,45.9128,44.4302,44.6646,3336368,0
+STM.US,D,20220211,000000,44.7327,44.9272,42.8203,43.0938,4284249,0
+STM.US,D,20220214,000000,42.8006,43.3077,42.167,42.5566,3259872,0
+STM.US,D,20220215,000000,43.337,44.3616,43.3077,44.3322,3794010,0
+STM.US,D,20220216,000000,44.098,44.8307,43.679,44.7427,2212742,0
+STM.US,D,20220217,000000,43.679,43.806,42.5272,42.5471,3897579,0
+STM.US,D,20220218,000000,42.7619,42.8301,41.9128,42.1376,3754692,0
+STM.US,D,20220222,000000,41.3228,42.2156,40.9079,41.3084,3437577,0
+STM.US,D,20220223,000000,42.0106,42.2108,40.5475,40.6157,3028754,0
+STM.US,D,20220224,000000,38.216,41.6296,38.216,41.5808,6288546,0
+STM.US,D,20220225,000000,41.7469,42.4199,41.2204,42.4103,3417002,0
+STM.US,D,20220228,000000,40.5083,41.7175,40.4889,41.2887,4567418,0
+STM.US,D,20220301,000000,40.5475,40.8736,39.132,39.4641,4917346,0
+STM.US,D,20220302,000000,39.1906,40.5277,39.084,40.2056,5541058,0
+STM.US,D,20220303,000000,40.4595,40.479,39.1711,39.3762,3003698,0
+STM.US,D,20220304,000000,36.3618,37.2986,36.1077,36.7125,8576718,0
+STM.US,D,20220307,000000,37.0739,37.6884,34.7814,34.7911,6427372,0
+STM.US,D,20220308,000000,35.2688,36.9567,34.5177,35.8247,7381242,0
+STM.US,D,20220309,000000,38.5079,39.2884,37.6884,38.8106,6894137,0
+STM.US,D,20220310,000000,37.8447,38.2352,37.4539,37.8738,3860370,0
+STM.US,D,20220311,000000,38.5177,38.6154,36.7515,36.7907,3353405,0
+STM.US,D,20220314,000000,37.8837,37.9422,36.4887,36.7028,4861703,0
+STM.US,D,20220315,000000,36.7125,38.0007,36.4695,37.9226,3927723,0
+STM.US,D,20220316,000000,39.679,41.0445,39.1223,41.0348,5647758,0
+STM.US,D,20220317,000000,40.6742,41.147,40.3715,41.1031,3387566,0
+STM.US,D,20220318,000000,40.4692,42.0691,40.3395,41.9716,4265993,0
+STM.US,D,20220321,000000,41.992,42.1483,41.3378,41.992,3028050,0
+STM.US,D,20220322,000000,41.9236,42.3535,41.7721,42.0116,2732513,0
+STM.US,D,20220323,000000,41.406,42.0996,41.1716,41.2106,3307818,0
+STM.US,D,20220324,000000,42.0214,43.3497,41.8474,43.3303,4081507,0
+STM.US,D,20220325,000000,43.8186,43.8282,42.8844,43.467,3214462,0
+STM.US,D,20220328,000000,43.0859,43.8676,42.8807,43.8479,2965884,0
+STM.US,D,20220329,000000,45.196,45.6454,44.5513,45.1664,3717612,0
+STM.US,D,20220330,000000,44.561,44.7662,43.6185,43.7991,3109782,0
+STM.US,D,20220331,000000,43.4865,43.6722,42.2069,42.2166,3761451,0
+STM.US,D,20220401,000000,42.2557,42.5196,41.2595,41.7673,3124125,0
+STM.US,D,20220404,000000,41.1911,41.8552,41.1812,41.6796,3119977,0
+STM.US,D,20220405,000000,40.3803,40.5563,38.7783,38.8858,5377980,0
+STM.US,D,20220406,000000,37.4303,38.6855,37.1766,38.0066,5709848,0
+STM.US,D,20220407,000000,38.1143,38.6173,37.2449,37.9092,3287837,0
+STM.US,D,20220408,000000,37.2155,37.4598,36.8786,36.9324,3571105,0
+STM.US,D,20220411,000000,37.2155,37.6063,36.9226,36.9811,5009615,0
+STM.US,D,20220412,000000,36.9518,37.3034,36.0581,36.229,4662701,0
+STM.US,D,20220413,000000,36.1412,37.0104,35.9262,36.9324,3642556,0
+STM.US,D,20220414,000000,36.6491,36.7661,35.6234,35.7017,3453128,0
+STM.US,D,20220418,000000,35.7895,36.7077,35.7161,36.2487,3036326,0
+STM.US,D,20220419,000000,36.0336,36.8493,35.8579,36.8054,2868023,0
+STM.US,D,20220420,000000,38.417,38.4219,37.4208,37.4988,4416788,0
+STM.US,D,20220421,000000,38.6905,38.9005,37.1667,37.2937,4568208,0
+STM.US,D,20220422,000000,37.2546,37.5672,36.532,36.6003,3542689,0
+STM.US,D,20220425,000000,36.4341,37.4401,36.3171,37.4208,4962186,0
+STM.US,D,20220426,000000,37.3717,37.3717,35.9262,35.9262,6164504,0
+STM.US,D,20220427,000000,35.5697,36.6391,35.4475,35.9359,3945902,0
+STM.US,D,20220428,000000,36.6003,38.2313,35.9506,37.7332,6622671,0
+STM.US,D,20220429,000000,36.6881,37.4794,35.7115,35.7699,4773205,0
+STM.US,D,20220502,000000,35.4963,36.5417,35.3107,36.5221,5707700,0
+STM.US,D,20220503,000000,36.7272,37.0397,36.3363,36.7661,3185263,0
+STM.US,D,20220504,000000,37.1178,38.0946,36.0434,38.0164,4796648,0
+STM.US,D,20220505,000000,37.0006,37.0789,35.433,35.8969,5587797,0
+STM.US,D,20220506,000000,35.6137,36.3171,35.1155,35.7209,4600198,0
+STM.US,D,20220509,000000,35.1155,35.5062,34.0214,34.1192,4908720,0
+STM.US,D,20220510,000000,34.9983,35.4525,34.3244,34.9591,5944689,0
+STM.US,D,20220511,000000,35.008,35.6624,34.1974,34.2461,5461680,0
+STM.US,D,20220512,000000,35.8579,36.6491,35.1838,36.1608,9789177,0
+STM.US,D,20220513,000000,37.8407,38.7881,37.6063,38.6124,6921560,0
+STM.US,D,20220516,000000,38.0848,38.2313,37.6162,37.782,4428604,0
+STM.US,D,20220517,000000,39.3938,39.6722,38.8762,39.6284,4393423,0
+STM.US,D,20220518,000000,38.4853,38.9346,37.4303,37.5182,4595954,0
+STM.US,D,20220519,000000,38.0164,38.8565,37.743,38.1532,4965237,0
+STM.US,D,20220520,000000,38.7589,38.7783,36.8493,38.1629,5575615,0
+STM.US,D,20220523,000000,38.329,38.6026,37.9383,38.4072,3279664,0
+STM.US,D,20220524,000000,37.6649,37.8504,37.1374,37.3621,3721633,0
+STM.US,D,20220525,000000,36.8248,37.8552,36.7956,37.5966,2994911,0
+STM.US,D,20220526,000000,36.8443,38.4269,36.7466,38.3682,3524238,0
+STM.US,D,20220527,000000,38.6807,39.3108,38.6612,39.2961,2567336,0
+STM.US,D,20220531,000000,39.3841,39.3841,38.798,39.1495,3148103,0
+STM.US,D,20220601,000000,39.2473,39.4525,38.0848,38.5832,2732148,0
+STM.US,D,20220602,000000,38.9151,40.1328,38.7589,40.097,3351515,0
+STM.US,D,20220603,000000,38.9837,39.1008,38.4805,38.7198,2626308,0
+STM.US,D,20220606,000000,39.0031,39.2667,38.2313,38.417,2270220,0
+STM.US,D,20220607,000000,37.9678,38.8175,37.8016,38.7686,2644858,0
+STM.US,D,20220608,000000,38.5929,38.798,38.1337,38.3094,2309823,0
+STM.US,D,20220609,000000,37.2546,37.8994,36.6687,36.6783,3333288,0
+STM.US,D,20220610,000000,36.0336,36.2777,35.4281,35.4672,3454453,0
+STM.US,D,20220613,000000,33.5134,33.9336,32.8297,32.9374,5401203,0
+STM.US,D,20220614,000000,33.4061,33.5722,32.7661,33.1815,3852790,0
+STM.US,D,20220615,000000,33.9629,34.798,33.5134,34.3437,4814301,0
+STM.US,D,20220616,000000,32.8981,33.162,32.0092,32.273,5257389,0
+STM.US,D,20220617,000000,32.2251,32.7679,31.8827,32.4697,4269189,0
+STM.US,D,20220621,000000,33.2229,33.399,32.9734,33.0469,3443177,0
+STM.US,D,20220622,000000,32.2642,33.0762,32.2642,32.411,2880179,0
+STM.US,D,20220623,000000,32.1958,32.3132,31.6235,31.9414,2873933,0
+STM.US,D,20220624,000000,32.2057,33.1546,32.1468,33.1054,3631781,0
+STM.US,D,20220627,000000,33.1153,33.2034,32.6458,32.7437,2708681,0
+STM.US,D,20220628,000000,32.8121,33.1348,31.863,31.8924,2948341,0
+STM.US,D,20220629,000000,31.7653,31.775,31.2565,31.5402,2934608,0
+STM.US,D,20220630,000000,30.4054,31.0804,29.8869,30.7869,4074602,0
+STM.US,D,20220701,000000,30.014,30.2587,29.3,29.7402,3652738,0
+STM.US,D,20220705,000000,27.8129,28.9283,27.7347,28.9185,5967324,0
+STM.US,D,20220706,000000,29.0553,29.6326,28.9135,29.4271,4499297,0
+STM.US,D,20220707,000000,29.6523,30.2196,29.6523,30.1512,3198178,0
+STM.US,D,20220708,000000,30.0337,30.6989,29.8869,30.5619,3077000,0
+STM.US,D,20220711,000000,30.4251,30.6648,30.1217,30.4251,4186976,0
+STM.US,D,20220712,000000,30.4934,30.7381,30.2587,30.4739,2857060,0
+STM.US,D,20220713,000000,30.1217,30.9777,30.0679,30.7771,3309969,0
+STM.US,D,20220714,000000,30.5425,31.4229,30.1657,31.3447,3482584,0
+STM.US,D,20220715,000000,31.5598,32,31.2466,32,2871877,0
+STM.US,D,20220718,000000,32.3228,32.5969,31.7653,31.9218,3416351,0
+STM.US,D,20220719,000000,32.1761,33.6632,32.1761,33.624,4530580,0
+STM.US,D,20220720,000000,33.1054,33.9469,32.9782,33.8979,4632211,0
+STM.US,D,20220721,000000,34.0056,34.4605,33.6438,34.4556,3361514,0
+STM.US,D,20220722,000000,34.2698,34.3968,33.5507,33.9664,3132287,0
+STM.US,D,20220725,000000,34.2502,34.4165,33.942,34.299,3540245,0
+STM.US,D,20220726,000000,33.585,33.7806,33.3599,33.5457,2962900,0
+STM.US,D,20220727,000000,34.3479,35.8006,34.299,35.5416,5090034,0
+STM.US,D,20220728,000000,35.6297,36.6275,35.2382,36.4317,3786319,0
+STM.US,D,20220729,000000,36.8524,37.1802,36.6568,37.1165,3085081,0
+STM.US,D,20220801,000000,37.4787,37.8455,37.1361,37.41,2475934,0
+STM.US,D,20220802,000000,37.4003,37.9579,37.1069,37.3612,3828480,0
+STM.US,D,20220803,000000,37.6743,38.5547,37.6449,38.4276,3244574,0
+STM.US,D,20220804,000000,38.5447,38.8873,38.3883,38.7309,2407619,0
+STM.US,D,20220805,000000,37.5666,37.9776,37.2536,37.684,2996787,0
+STM.US,D,20220808,000000,37.4393,37.684,36.9698,37.41,2717934,0
+STM.US,D,20220809,000000,36.3338,36.3633,34.8566,35.2872,5593363,0
+STM.US,D,20220810,000000,36.9209,37.1069,36.3146,36.9795,3814704,0
+STM.US,D,20220811,000000,37.2438,37.7526,36.8133,36.8426,2795611,0
+STM.US,D,20220812,000000,36.8524,37.9187,36.8036,37.9187,3831267,0
+STM.US,D,20220815,000000,37.4295,37.8502,37.2242,37.8405,2210567,0
+STM.US,D,20220816,000000,37.4199,37.7426,37.0676,37.4295,2438569,0
+STM.US,D,20220817,000000,36.7252,36.7596,35.6247,36.2166,3033652,0
+STM.US,D,20220818,000000,36.1284,37.3856,35.9328,37.0383,5048410,0
+STM.US,D,20220819,000000,36.3436,36.549,35.7714,35.9134,2296764,0
+STM.US,D,20220822,000000,35.0916,35.1698,34.2404,34.3871,2726289,0
+STM.US,D,20220823,000000,34.6903,35.1843,34.6318,34.7587,2040378,0
+STM.US,D,20220824,000000,34.9056,35.1305,34.612,34.9349,1341925,0
+STM.US,D,20220825,000000,35.0916,36.1872,35.0623,36.148,2478937,0
+STM.US,D,20220826,000000,35.9621,35.9915,34.1916,34.2012,3182326,0
+STM.US,D,20220829,000000,34.7099,34.9546,34.1229,34.1523,2779007,0
+STM.US,D,20220830,000000,35.2773,35.38,34.1523,34.6218,3706556,0
+STM.US,D,20220831,000000,34.9056,34.9153,34.0691,34.1424,3386384,0
+STM.US,D,20220901,000000,33.7806,34.1424,33.1927,33.9957,5012515,0
+STM.US,D,20220902,000000,34.4751,34.979,33.6289,33.7708,3874944,0
+STM.US,D,20220906,000000,33.8392,34.0739,33.3794,33.585,3824649,0
+STM.US,D,20220907,000000,33.7708,35.385,33.6632,35.1796,4718447,0
+STM.US,D,20220908,000000,34.3187,35.3899,34.1817,35.3752,3866438,0
+STM.US,D,20220909,000000,35.9915,36.4416,35.972,36.2557,2594282,0
+STM.US,D,20220912,000000,36.8819,37.0189,36.1579,36.5687,2825342,0
+STM.US,D,20220913,000000,35.2187,35.6003,34.3187,34.4655,4967972,0
+STM.US,D,20220914,000000,34.9937,35.4045,34.5631,35.3263,3549299,0
+STM.US,D,20220915,000000,35.4633,35.7568,34.6513,34.9546,3390819,0
+STM.US,D,20220916,000000,34.2698,35.0916,34.1424,35.0623,3859610,0
+STM.US,D,20220919,000000,34.201,35.5139,34.1913,35.3865,2659277,0
+STM.US,D,20220920,000000,34.5538,35.1323,34.5047,34.8476,2420047,0
+STM.US,D,20220921,000000,34.9456,36.3074,34.8868,34.926,4646815,0
+STM.US,D,20220922,000000,34.446,34.6122,33.3291,33.5934,4330377,0
+STM.US,D,20220923,000000,32.6824,32.8687,31.9281,32.5944,5673567,0
+STM.US,D,20220926,000000,32.3396,32.9422,31.9135,32.0358,3835315,0
+STM.US,D,20220927,000000,33.28,33.5445,32.0604,32.4278,4690025,0
+STM.US,D,20220928,000000,31.2032,32.6384,31.1541,32.5453,6973164,0
+STM.US,D,20220929,000000,30.9778,31.2618,30.2772,30.7622,5934820,0
+STM.US,D,20220930,000000,30.0766,31.1737,30.0766,30.3116,4026793,0
+STM.US,D,20221003,000000,30.9192,31.7224,30.6447,31.4088,4198919,0
+STM.US,D,20221004,000000,33.1234,33.6573,32.9373,33.4074,5571373,0
+STM.US,D,20221005,000000,33.4957,34.5438,33.3096,34.1128,3937543,0
+STM.US,D,20221006,000000,33.6915,34.3675,33.6915,33.7896,3655765,0
+STM.US,D,20221007,000000,32.7413,32.9469,31.8596,32.0555,5034927,0
+STM.US,D,20221010,000000,32.0752,32.1241,31.1737,31.5166,3450580,0
+STM.US,D,20221011,000000,30.9876,31.0071,29.7779,30.194,5168120,0
+STM.US,D,20221012,000000,30.4094,30.5664,29.9686,30.0079,2652787,0
+STM.US,D,20221013,000000,28.5873,31.7126,28.4991,31.2228,6480966,0
+STM.US,D,20221014,000000,31.4971,31.5557,29.9296,29.9883,4358793,0
+STM.US,D,20221017,000000,31.4579,31.7714,30.9901,31.1149,5697113,0
+STM.US,D,20221018,000000,32.6923,32.7413,30.9876,31.4482,5949732,0
+STM.US,D,20221019,000000,30.8896,31.644,30.8406,31.1737,3558425,0
+STM.US,D,20221020,000000,31.4872,32.418,31.3453,31.5951,3371122,0
+STM.US,D,20221021,000000,31.6539,32.7413,31.4383,32.6335,3720869,0
+STM.US,D,20221024,000000,32.888,33.1919,32.369,32.9569,2977671,0
+STM.US,D,20221025,000000,33.4271,34.3576,33.3976,34.0346,3615307,0
+STM.US,D,20221026,000000,33.3191,34.534,33.2114,33.8778,4494147,0
+STM.US,D,20221027,000000,31.742,32.5845,31.0071,31.0563,7173681,0
+STM.US,D,20221028,000000,30.3116,31.5754,30.3018,31.3501,9134975,0
+STM.US,D,20221031,000000,31.1737,31.2423,30.4634,30.4881,4620014,0
+STM.US,D,20221101,000000,31.5362,31.5754,30.6349,30.6838,4350497,0
+STM.US,D,20221102,000000,30.5467,31.0953,29.567,29.567,4788549,0
+STM.US,D,20221103,000000,29.3123,29.8071,28.9694,29.3024,3150108,0
+STM.US,D,20221104,000000,31.3501,31.4627,30.6789,31.0953,8682967,0
+STM.US,D,20221107,000000,31.3011,31.7714,30.9975,31.6929,5449107,0
+STM.US,D,20221108,000000,32.4278,33.1724,32.2319,32.9469,3804404,0
+STM.US,D,20221109,000000,32.7118,32.8638,32.1683,32.1926,3203470,0
+STM.US,D,20221110,000000,34.5244,36.1702,34.2598,36.1702,6430337,0
+STM.US,D,20221111,000000,35.9939,37.0029,35.837,36.9441,3314976,0
+STM.US,D,20221114,000000,36.5719,37.7082,36.4885,37.0714,3634407,0
+STM.US,D,20221115,000000,38.5508,38.6781,37.3264,38.002,3522503,0
+STM.US,D,20221116,000000,37.767,37.7768,36.8658,37.0421,4089669,0
+STM.US,D,20221117,000000,36.131,37.5515,36.131,37.5515,2507846,0
+STM.US,D,20221118,000000,37.9044,37.9532,37.2085,37.532,1953406,0
+STM.US,D,20221121,000000,37.2869,37.4536,36.9343,36.9441,2416881,0
+STM.US,D,20221122,000000,36.9539,37.8551,36.7776,37.7963,2657392,0
+STM.US,D,20221123,000000,37.1988,38.1099,37.1794,37.9336,2564692,0
+STM.US,D,20221125,000000,37.8357,37.9631,37.5908,37.5908,1214091,0
+STM.US,D,20221128,000000,37.2085,37.4536,36.1113,36.3857,3807113,0
+STM.US,D,20221129,000000,36.4445,36.6992,36.0673,36.1605,2546610,0
+STM.US,D,20221130,000000,36.4836,38.0902,36.1113,38.0902,5783190,0
+STM.US,D,20221201,000000,38.3452,38.4704,37.4243,37.9631,3282869,0
+STM.US,D,20221202,000000,37.6103,37.9876,37.4047,37.8847,2661155,0
+STM.US,D,20221205,000000,37.7082,38.0708,37.2869,37.6985,2466787,0
+STM.US,D,20221206,000000,37.6789,37.767,36.6699,36.9931,3210436,0
+STM.US,D,20221207,000000,36.6894,37.0814,36.5522,36.9245,2032576,0
+STM.US,D,20221208,000000,37.1302,38.0267,36.8461,37.914,2362213,0
+STM.US,D,20221209,000000,37.8551,38.1491,37.4536,37.4634,2795490,0
+STM.US,D,20221212,000000,37.788,38.2197,37.4791,38.1805,2501249,0
+STM.US,D,20221213,000000,40.2603,40.2603,38.7052,39.0829,4338133,0
+STM.US,D,20221214,000000,38.9161,39.0536,37.8273,38.259,3759754,0
+STM.US,D,20221215,000000,37.582,37.6705,36.6109,36.6698,4262542,0
+STM.US,D,20221216,000000,36.5618,36.8168,36.0173,36.4048,3296656,0
+STM.US,D,20221219,000000,36.3558,36.4244,35.5612,35.9929,2094824,0
+STM.US,D,20221220,000000,35.8849,36.3361,35.7476,35.9732,2799001,0
+STM.US,D,20221221,000000,36.0714,36.8071,36.0714,36.8071,2995207,0
+STM.US,D,20221222,000000,35.9732,36.0222,34.7226,35.365,3546166,0
+STM.US,D,20221223,000000,34.9432,35.2473,34.6095,35.1689,1954648,0
+STM.US,D,20221227,000000,34.8548,34.904,34.4036,34.4625,2448261,0
+STM.US,D,20221228,000000,34.4722,34.7372,33.9328,34.1191,2224425,0
+STM.US,D,20221229,000000,34.6686,35.2081,34.5408,35.051,2506002,0
+STM.US,D,20221230,000000,34.5901,34.9136,34.3743,34.8943,1618905,0
+STM.US,D,20230103,000000,35.6494,35.7673,34.5312,34.6784,2780849,0
+STM.US,D,20230104,000000,35.8262,36.1695,35.3896,35.8063,3567847,0
+STM.US,D,20230105,000000,35.5022,35.9439,35.3453,35.414,3100723,0
+STM.US,D,20230106,000000,36.2773,37.5478,35.8458,37.3859,3501006,0
+STM.US,D,20230109,000000,38.2197,39.4362,38.1904,38.8181,3661346,0
+STM.US,D,20230110,000000,38.8181,39.4705,38.7495,39.397,1845592,0
+STM.US,D,20230111,000000,39.2694,40.2208,38.9946,39.7502,2425008,0
+STM.US,D,20230112,000000,39.8385,40.1424,39.0438,39.9856,2875002,0
+STM.US,D,20230113,000000,39.6128,40.4073,39.5441,40.3581,2296140,0
+STM.US,D,20230117,000000,40.9567,41.5258,40.79,40.9371,2999024,0
+STM.US,D,20230118,000000,42.3987,42.4087,41.4471,41.4865,4219370,0
+STM.US,D,20230119,000000,40.9272,41.045,39.956,39.956,4701208,0
+STM.US,D,20230120,000000,40.3289,40.9959,40.1571,40.9959,3099183,0
+STM.US,D,20230123,000000,41.0548,42.1929,41.0157,42.1732,3911395,0
+STM.US,D,20230124,000000,42.1829,42.1829,41.2609,41.6336,2255174,0
+STM.US,D,20230125,000000,41.4766,42.742,41.3883,42.5066,4383126,0
+STM.US,D,20230126,000000,45.018,45.9499,44.3705,45.803,7088650,0
+STM.US,D,20230127,000000,45.6262,46.9701,45.6164,46.8819,6141076,0
+STM.US,D,20230130,000000,46.3522,46.9701,46.0088,46.0382,5175497,0
+STM.US,D,20230131,000000,45.6361,46.3227,45.4203,46.3227,4608142,0
+STM.US,D,20230201,000000,46.4994,48.839,46.47,48.3338,6354812,0
+STM.US,D,20230202,000000,49.7858,49.8396,48.5594,49.462,5456183,0
+STM.US,D,20230203,000000,47.755,49.1628,47.755,48.5006,5164768,0
+STM.US,D,20230206,000000,47.1468,47.75,46.9701,47.4117,5147654,0
+STM.US,D,20230207,000000,47.1664,48.6771,47.1488,48.5791,5184428,0
+STM.US,D,20230208,000000,47.9218,48.275,47.4557,47.5588,3828594,0
+STM.US,D,20230209,000000,48.8438,49.1678,47.7207,48.1867,3334415,0
+STM.US,D,20230210,000000,47.2645,47.4117,46.8232,47.1566,3470765,0
+STM.US,D,20230213,000000,47.4018,48.1425,47.2744,48.0491,2692460,0
+STM.US,D,20230214,000000,47.5687,48.7604,47.3822,48.5497,3336051,0
+STM.US,D,20230215,000000,48.2061,48.8734,48.0246,48.834,2088304,0
+STM.US,D,20230216,000000,48.2651,48.9616,48.1965,48.226,2734388,0
+STM.US,D,20230217,000000,47.9318,48.3338,47.7451,48.2061,2952724,0
+STM.US,D,20230221,000000,47.1273,47.5391,46.5878,46.7151,3201877,0
+STM.US,D,20230222,000000,46.4994,46.8182,46.1658,46.4406,3200048,0
+STM.US,D,20230223,000000,47.5491,47.75,46.7348,47.4803,3231165,0
+STM.US,D,20230224,000000,46.313,46.7347,46.0285,46.5582,3708247,0
+STM.US,D,20230227,000000,47.3922,47.8285,47.235,47.2841,2976732,0
+STM.US,D,20230228,000000,47.1763,47.7697,47.0439,47.2449,2337160,0
+STM.US,D,20230301,000000,48.1179,48.3534,47.6029,48.0396,2913153,0
+STM.US,D,20230302,000000,45.3369,47.0634,44.8905,46.8722,5781387,0
+STM.US,D,20230303,000000,47.4706,47.9218,47.0389,47.804,2962902,0
+STM.US,D,20230306,000000,47.6521,48.1867,47.4557,47.5881,3123989,0
+STM.US,D,20230307,000000,47.2547,47.5786,46.416,46.6661,3256817,0
+STM.US,D,20230308,000000,47.2449,48.5545,47.2449,48.4418,3459303,0
+STM.US,D,20230309,000000,48.3926,49.2853,47.5491,47.6177,3304281,0
+STM.US,D,20230310,000000,48.3828,48.4515,47.1518,47.3723,5685269,0
+STM.US,D,20230313,000000,46.1561,47.3822,45.9794,46.8917,6239370,0
+STM.US,D,20230314,000000,47.9904,48.5397,47.6666,48.3828,3800462,0
+STM.US,D,20230315,000000,46.1561,46.7985,45.3807,46.4406,6014385,0
+STM.US,D,20230316,000000,45.5871,47.8679,45.4841,47.6472,4208924,0
+STM.US,D,20230317,000000,47.3922,47.755,46.9016,47.1174,5007676,0
+STM.US,D,20230320,000000,47.7459,48.1881,47.5594,47.9914,2784081,0
+STM.US,D,20230321,000000,48.9934,49.3274,48.2274,48.8264,2711073,0
+STM.US,D,20230322,000000,48.8658,50.0346,48.3648,48.4336,3281565,0
+STM.US,D,20230323,000000,49.4305,50.7026,49.1998,49.9954,3626781,0
+STM.US,D,20230324,000000,49.3175,49.396,47.736,48.3353,3226652,0
+STM.US,D,20230327,000000,48.9837,49.0819,48.2666,48.3353,3112458,0
+STM.US,D,20230328,000000,48.0503,48.6201,47.0781,48.5908,5335004,0
+STM.US,D,20230329,000000,50.0247,51.1789,49.7596,50.6731,4877119,0
+STM.US,D,20230330,000000,51.6159,52.2153,51.4491,52.1561,4482930,0
+STM.US,D,20230331,000000,51.8615,52.5786,51.8125,52.5391,2638062,0
+STM.US,D,20230403,000000,52.0579,52.2741,51.3311,51.9499,2405282,0
+STM.US,D,20230404,000000,51.5471,51.6651,50.511,50.7713,2948752,0
+STM.US,D,20230405,000000,49.396,49.5826,48.6644,49.4255,3846801,0
+STM.US,D,20230406,000000,49.1704,49.6613,48.846,49.1113,2584592,0
+STM.US,D,20230410,000000,48.5515,49.7105,48.3157,49.5826,2596720,0
+STM.US,D,20230411,000000,49.9757,49.9757,49.1898,49.3077,2666312,0
+STM.US,D,20230412,000000,49.7892,49.9266,48.797,48.8069,2692519,0
+STM.US,D,20230413,000000,50.0935,50.8392,49.8578,50.4765,3206063,0
+STM.US,D,20230414,000000,49.9364,50.4076,49.4157,49.8774,2796067,0
+STM.US,D,20230417,000000,49.396,49.6025,48.8264,49.5435,3558952,0
+STM.US,D,20230418,000000,49.5141,49.7694,49.2391,49.6909,3692446,0
+STM.US,D,20230419,000000,48.6496,48.8362,48.2469,48.6693,3074806,0
+STM.US,D,20230420,000000,46.5575,47.1665,46.3217,46.5968,5390810,0
+STM.US,D,20230421,000000,46.5771,46.7638,46.1352,46.6066,3100542,0
+STM.US,D,20230424,000000,46.2628,46.3807,45.5948,45.9093,3476461,0
+STM.US,D,20230425,000000,45.4378,45.4378,44.2985,44.3376,4609817,0
+STM.US,D,20230426,000000,45.9484,45.9682,45.0646,45.4574,6068901,0
+STM.US,D,20230427,000000,41.9509,42.1818,40.7426,42.0785,8469863,0
+STM.US,D,20230428,000000,41.5775,42.1179,41.1797,42.1179,4209465,0
+STM.US,D,20230501,000000,42.3046,42.7661,42.1179,42.2062,2480779,0
+STM.US,D,20230502,000000,42.4911,42.874,42.1376,42.3341,3648657,0
+STM.US,D,20230503,000000,41.7544,42.3536,41.6464,41.6954,3537658,0
+STM.US,D,20230504,000000,40.6446,40.8803,40.3645,40.5953,4712696,0
+STM.US,D,20230505,000000,40.9883,42.0048,40.9195,41.8233,3819752,0
+STM.US,D,20230508,000000,41.9902,42.1376,41.6659,42.0098,2046289,0
+STM.US,D,20230509,000000,41.3518,41.6464,41.2536,41.4302,2768203,0
+STM.US,D,20230510,000000,42.3731,42.5794,41.7986,42.1179,3030998,0
+STM.US,D,20230511,000000,41.2926,41.3222,40.9293,41.1454,2981092,0
+STM.US,D,20230512,000000,41.4892,41.6759,41.2141,41.6659,3460295,0
+STM.US,D,20230515,000000,41.3615,41.7544,41.1454,41.7446,3779505,0
+STM.US,D,20230516,000000,41.8428,42.216,41.6954,41.7348,2479096,0
+STM.US,D,20230517,000000,42.0392,42.8547,41.7938,42.7661,3275610,0
+STM.US,D,20230518,000000,42.9234,43.8024,42.8839,43.7189,4014761,0
+STM.US,D,20230519,000000,44.4948,44.4948,43.9348,44.2394,3512895,0
+STM.US,D,20230522,000000,44.0824,44.6569,44.0234,44.6029,1776985,0
+STM.US,D,20230523,000000,44.0528,44.2492,43.4734,43.5421,2347874,0
+STM.US,D,20230524,000000,41.9607,42.1916,41.0816,41.4107,4524364,0
+STM.US,D,20230525,000000,41.5088,41.8477,40.9588,41.7348,4705924,0
+STM.US,D,20230526,000000,41.9705,43.4636,41.9214,43.2769,5791237,0
+STM.US,D,20230530,000000,43.8663,43.9742,42.3929,42.5696,3606796,0
+STM.US,D,20230531,000000,42.6975,43.3752,42.2846,42.6679,4393841,0
+STM.US,D,20230601,000000,43.2868,44.5881,43.1885,44.151,4130917,0
+STM.US,D,20230602,000000,44.4948,44.6519,43.768,44.1119,3085049,0
+STM.US,D,20230605,000000,43.9054,43.9398,43.326,43.5618,2198154,0
+STM.US,D,20230606,000000,43.0708,44.0676,42.8449,44.0332,3135785,0
+STM.US,D,20230607,000000,44.9269,45.6145,44.7503,44.9466,4188484,0
+STM.US,D,20230608,000000,45.8013,46.3217,45.6832,46.2039,3806746,0
+STM.US,D,20230609,000000,46.9405,47.1075,46.2924,46.3905,2812331,0
+STM.US,D,20230612,000000,47.6281,48.2769,47.5054,48.1781,3801464,0
+STM.US,D,20230613,000000,48.8166,48.8953,48.0014,48.5612,3381338,0
+STM.US,D,20230614,000000,48.8166,49.396,48.4975,49.3274,3582478,0
+STM.US,D,20230615,000000,48.1586,49.401,48.1094,48.9639,3470155,0
+STM.US,D,20230616,000000,49.0719,49.2881,48.6496,49.1014,5110272,0
+STM.US,D,20230620,000000,48.0114,48.4826,47.5396,47.9914,3225204,0
+STM.US,D,20230621,000000,47.6381,47.8098,46.6951,46.8522,3393777,0
+STM.US,D,20230622,000000,46.6558,47.3336,46.533,47.1371,2199766,0
+STM.US,D,20230623,000000,45.693,45.9338,45.4434,45.6441,3565996,0
+STM.US,D,20230626,000000,46.421,47.08,46.3521,46.421,2414421,0
+STM.US,D,20230627,000000,46.4897,47.3406,46.2341,47.2471,3306126,0
+STM.US,D,20230628,000000,47.3554,47.7782,47.1979,47.4339,3063761,0
+STM.US,D,20230629,000000,47.7094,47.965,47.3013,47.8961,2557554,0
+STM.US,D,20230630,000000,48.6927,49.2584,48.4077,49.165,3004107,0
+STM.US,D,20230703,000000,49.2043,49.6371,49.0863,49.4403,1520955,0
+STM.US,D,20230705,000000,48.8306,49.0076,48.1421,48.1715,3636221,0
+STM.US,D,20230706,000000,46.4897,46.6964,45.8407,46.5685,4451659,0
+STM.US,D,20230707,000000,46.5981,47.5619,46.5391,47.0505,3064218,0
+STM.US,D,20230710,000000,47.0701,48.0289,47.0603,47.9552,2584440,0
+STM.US,D,20230711,000000,48.4763,48.6339,47.9011,48.5848,2079594,0
+STM.US,D,20230712,000000,50.7977,51.0434,50.4729,50.8073,4641682,0
+STM.US,D,20230713,000000,51.9776,52.7351,51.7416,52.5284,4182751,0
+STM.US,D,20230714,000000,52.4891,52.6023,51.363,51.6138,3409672,0
+STM.US,D,20230717,000000,51.1811,52.2384,50.8566,51.899,5574142,0
+STM.US,D,20230718,000000,51.7516,52.3072,51.5057,52.1154,2001450,0
+STM.US,D,20230719,000000,51.781,51.9285,51.1466,51.25,2350201,0
+STM.US,D,20230720,000000,50.768,50.9353,49.5534,49.8633,3873659,0
+STM.US,D,20230721,000000,50.1779,50.3845,49.6173,49.8141,4075157,0
+STM.US,D,20230724,000000,49.9223,50.1288,49.5131,49.6272,3239657,0
+STM.US,D,20230725,000000,50.1485,50.9056,50.1288,50.768,3330352,0
+STM.US,D,20230726,000000,50.3059,51.1418,50.0797,50.6992,3436095,0
+STM.US,D,20230727,000000,53.935,54.9282,53.2269,53.3348,5446350,0
+STM.US,D,20230728,000000,53.04,53.04,51.7516,52.5678,5207724,0
+STM.US,D,20230731,000000,52.9416,53.0668,52.4891,52.794,2128122,0
+STM.US,D,20230801,000000,52.312,52.8286,52.027,52.7351,1851620,0
+STM.US,D,20230802,000000,52.0858,52.0858,50.9992,51.1811,2569530,0
+STM.US,D,20230803,000000,49.6666,50.6402,49.4305,50.3943,3045549,0
+STM.US,D,20230804,000000,49.5387,49.7846,48.4913,48.8306,3540335,0
+STM.US,D,20230807,000000,48.9879,49.224,48.5848,49.1551,2457007,0
+STM.US,D,20230808,000000,48.0535,48.3338,47.5718,48.2307,3012729,0
+STM.US,D,20230809,000000,48.1323,48.2208,47.4389,47.6111,2570212,0
+STM.US,D,20230810,000000,48.4863,48.8797,47.4734,47.6602,2700187,0
+STM.US,D,20230811,000000,47.188,47.188,46.2932,46.4407,3510615,0
+STM.US,D,20230814,000000,46.2244,47.0899,45.9981,47.0406,2580410,0
+STM.US,D,20230815,000000,46.7258,46.7751,46.2244,46.3129,2356969,0
+STM.US,D,20230816,000000,46.372,46.4505,45.5555,45.6047,2456923,0
+STM.US,D,20230817,000000,45.4768,45.5753,44.9802,45.1719,3824663,0
+STM.US,D,20230818,000000,44.7097,45.4668,44.5818,45.3491,3149116,0
+STM.US,D,20230821,000000,45.4572,46.1948,45.3932,46.0964,3114615,0
+STM.US,D,20230822,000000,46.962,47.0209,46.0473,46.1456,2861266,0
+STM.US,D,20230823,000000,45.2408,46.6276,45.2015,46.5095,3043888,0
+STM.US,D,20230824,000000,46.7947,46.8044,44.6408,44.7687,4611533,0
+STM.US,D,20230825,000000,45.3392,45.8506,44.6606,45.526,4177192,0
+STM.US,D,20230828,000000,46.0571,46.175,45.6833,46.1358,2323184,0
+STM.US,D,20230829,000000,46.1653,47.2471,46.1062,47.0406,2970046,0
+STM.US,D,20230830,000000,46.9816,47.1291,46.5783,47.0111,2030505,0
+STM.US,D,20230831,000000,46.6177,46.9325,46.362,46.4799,3247365,0
+STM.US,D,20230901,000000,46.9325,46.9915,46.0324,46.2439,2052576,0
+STM.US,D,20230905,000000,45.5851,46.0817,45.3882,45.7522,1995738,0
+STM.US,D,20230906,000000,45.7325,45.9194,44.7982,45.3292,2765050,0
+STM.US,D,20230907,000000,43.0181,43.6278,42.8412,43.5295,4637954,0
+STM.US,D,20230908,000000,43.6081,43.8736,43.3034,43.4903,1936409,0
+STM.US,D,20230911,000000,44.0901,44.1392,43.1853,43.7066,2266583,0
+STM.US,D,20230912,000000,43.1361,43.8441,43.1164,43.1754,2144782,0
+STM.US,D,20230913,000000,43.4409,43.7557,43.2295,43.5689,2185358,0
+STM.US,D,20230914,000000,43.736,44.0507,43.1951,43.9426,2644411,0
+STM.US,D,20230915,000000,43.7755,43.8148,43.0131,43.0377,3474771,0
+STM.US,D,20230918,000000,42.309,42.8557,42.2499,42.7422,2897358,0
+STM.US,D,20230919,000000,42.6536,42.8063,42.2597,42.6832,2867099,0
+STM.US,D,20230920,000000,42.9688,43.284,42.3287,42.368,2722570,0
+STM.US,D,20230921,000000,42.0726,42.5945,42.0135,42.0234,2863805,0
+STM.US,D,20230922,000000,42.0825,42.3483,41.846,42.0726,2831056,0
+STM.US,D,20230925,000000,41.4128,42.2105,41.3439,42.0825,2978812,0
+STM.US,D,20230926,000000,41.6492,41.787,40.9252,41.1468,3159481,0
+STM.US,D,20230927,000000,41.5113,41.6096,40.817,41.3636,2877957,0
+STM.US,D,20230928,000000,41.5802,42.5306,41.3733,42.0627,2931757,0
+STM.US,D,20230929,000000,43.1264,43.2249,42.3287,42.5059,2827527,0
+STM.US,D,20231002,000000,42.3975,42.7622,41.9545,42.4666,3215219,0
+STM.US,D,20231003,000000,41.846,42.2892,41.2158,41.4226,3792359,0
+STM.US,D,20231004,000000,41.7279,42.9984,41.6788,42.9097,5313915,0
+STM.US,D,20231005,000000,43.0181,43.1756,42.4222,42.7622,3643773,0
+STM.US,D,20231006,000000,43.0969,44.3722,42.7137,44.1506,3934660,0
+STM.US,D,20231009,000000,43.4613,43.7173,42.9589,43.6188,2084985,0
+STM.US,D,20231010,000000,44.1803,44.6529,43.9634,44.2985,3196788,0
+STM.US,D,20231011,000000,44.4165,44.7119,43.9832,44.4658,2561949,0
+STM.US,D,20231012,000000,43.9634,44.4068,43.3727,43.7173,3723164,0
+STM.US,D,20231013,000000,43.5105,43.5794,42.1367,42.24,3306798,0
+STM.US,D,20231016,000000,42.7325,43.1116,42.5455,42.8605,3423082,0
+STM.US,D,20231017,000000,41.3142,42.6044,41.1667,42.1711,3305026,0
+STM.US,D,20231018,000000,41.4521,41.7279,40.9499,41.1567,3168860,0
+STM.US,D,20231019,000000,40.9499,41.1764,39.8765,40.0832,5554433,0
+STM.US,D,20231020,000000,39.7582,39.9848,39.1328,39.1674,5368211,0
+STM.US,D,20231023,000000,39.0589,39.8765,38.7439,39.1771,4537996,0
+STM.US,D,20231024,000000,39.0985,39.3643,38.8326,39.1869,3900511,0
+STM.US,D,20231025,000000,38.5075,38.8374,38.01,38.3991,5888763,0
+STM.US,D,20231026,000000,39.9356,40.8908,39.6106,39.6401,7510437,0
+STM.US,D,20231027,000000,39.2067,39.3052,38.5568,38.9901,5560953,0
+STM.US,D,20231030,000000,37.3453,37.8672,36.6462,37.1187,8424016,0
+STM.US,D,20231031,000000,37.4438,37.7296,37.0105,37.4045,4433242,0
+STM.US,D,20231101,000000,38.0051,38.0545,37.2764,37.9069,4590368,0
+STM.US,D,20231102,000000,39.6894,39.7385,39.0393,39.4332,5131078,0
+STM.US,D,20231103,000000,40.1423,40.9401,39.9503,40.6249,4621919,0
+STM.US,D,20231106,000000,40.4476,40.5758,39.9945,40.3885,2390049,0
+STM.US,D,20231107,000000,39.7582,40.5214,39.699,40.1817,2132817,0
+STM.US,D,20231108,000000,40.4476,40.5362,40.1227,40.3589,2145909,0
+STM.US,D,20231109,000000,40.5953,40.8268,39.7779,39.8469,3570451,0
+STM.US,D,20231110,000000,40.2998,41.4078,40.1128,41.137,4242844,0
+STM.US,D,20231113,000000,40.7924,40.8021,40.3196,40.6544,2634057,0
+STM.US,D,20231114,000000,42.9295,43.3529,42.5405,43.0771,5540264,0
+STM.US,D,20231115,000000,44.5742,45.2835,44.2985,44.8695,5527482,0
+STM.US,D,20231116,000000,44.6234,45.0272,44.5694,44.6725,3961271,0
+STM.US,D,20231117,000000,44.9877,45.0763,44.7268,45.0469,2836267,0
+STM.US,D,20231120,000000,45.2833,45.8396,45.224,45.5887,2465488,0
+STM.US,D,20231121,000000,45.1848,45.224,44.2985,44.6629,2900679,0
+STM.US,D,20231122,000000,44.9189,45.0665,44.4165,44.5938,2110505,0
+STM.US,D,20231124,000000,44.7711,45.0763,44.6037,44.9385,1284862,0
+STM.US,D,20231127,000000,44.8302,45.0469,44.6135,44.7022,1567508,0
+STM.US,D,20231128,000000,45.0961,45.3127,44.7022,45.037,2193696,0
+STM.US,D,20231129,000000,46.2188,46.8589,46.1598,46.2976,3457189,0
+STM.US,D,20231130,000000,47.0855,47.0855,46.4601,46.7211,3904190,0
+STM.US,D,20231201,000000,46.7605,47.115,46.4108,47.115,2459937,0
+STM.US,D,20231204,000000,46.4257,46.79,46.1007,46.79,3619400,0
+STM.US,D,20231205,000000,47.0264,47.2775,46.5586,46.7605,2505573,0
+STM.US,D,20231206,000000,47.4499,47.6075,46.7113,46.7506,2535669,0
+STM.US,D,20231207,000000,46.337,47.2431,46.2188,47.0362,3164103,0
+STM.US,D,20231208,000000,46.8097,47.3318,46.7359,47.1445,2796412,0
+STM.US,D,20231211,000000,46.8981,47.7018,46.8487,47.5882,3503873,0
+STM.US,D,20231212,000000,47.332,47.5786,47.115,47.5587,1577753,0
+STM.US,D,20231213,000000,47.3712,48.2194,46.8585,48.0913,2927185,0
+STM.US,D,20231214,000000,48.7025,49.8366,48.7025,49.4619,3762325,0
+STM.US,D,20231215,000000,50.2803,50.5564,49.7182,49.7182,4069355,0
+STM.US,D,20231218,000000,49.7874,49.8169,48.8111,49.2152,2313131,0
+STM.US,D,20231219,000000,49.5211,49.8169,49.4421,49.7281,2060073,0
+STM.US,D,20231220,000000,49.3731,49.6442,48.3772,48.3968,2939535,0
+STM.US,D,20231221,000000,49.2252,49.6689,49.0181,49.5408,2815097,0
+STM.US,D,20231222,000000,49.5012,49.797,49.1069,49.4224,1573291,0
+STM.US,D,20231226,000000,49.304,50.1619,49.2943,49.8465,1713130,0
+STM.US,D,20231227,000000,50.0044,50.231,49.797,50.1916,1669709,0
+STM.US,D,20231228,000000,49.807,49.9944,49.4915,49.5211,1916805,0
+STM.US,D,20231229,000000,49.6098,49.7527,49.1464,49.4323,1717074,0
+STM.US,D,20240102,000000,48.3377,48.3575,47.2826,47.677,4186920,0
+STM.US,D,20240103,000000,46.4937,46.6516,45.9514,46.336,3903889,0
+STM.US,D,20240104,000000,44.1961,44.6893,43.7524,44.2749,6222180,0
+STM.US,D,20240105,000000,44.1272,44.7829,43.7821,43.9891,3360326,0
+STM.US,D,20240108,000000,44.1766,44.9308,44.0483,44.8174,3163983,0
+STM.US,D,20240109,000000,43.7229,44.2653,43.6637,44.0483,3593892,0
+STM.US,D,20240110,000000,43.713,43.9052,43.0819,43.7722,3378445,0
+STM.US,D,20240111,000000,43.6243,44.0286,42.9735,43.6243,3460679,0
+STM.US,D,20240112,000000,43.1609,43.3875,42.7616,42.9537,2761939,0
+STM.US,D,20240116,000000,42.3718,42.9537,42.1008,42.9439,4505640,0
+STM.US,D,20240117,000000,41.8987,42.0219,41.2625,41.9677,3507736,0
+STM.US,D,20240118,000000,43.3383,43.5256,42.7566,43.3779,4543464,0
+STM.US,D,20240119,000000,43.5947,44.4033,43.3875,44.3637,4355786,0
+STM.US,D,20240122,000000,44.561,44.8666,44.4229,44.6991,2900928,0
+STM.US,D,20240123,000000,45.0442,46.0549,44.9357,46.0205,3753518,0
+STM.US,D,20240124,000000,45.6556,46.188,44.9752,45.3204,6214941,0
+STM.US,D,20240125,000000,45.0542,45.7247,44.7089,44.9654,6676179,0
+STM.US,D,20240126,000000,43.8214,44.5512,43.7229,43.999,8044838,0
+STM.US,D,20240129,000000,43.6539,44.2159,43.3679,44.1961,4141088,0
+STM.US,D,20240130,000000,44.3934,44.5118,43.6144,43.7229,2922185,0
+STM.US,D,20240131,000000,43.7524,44.4723,43.4517,43.5059,4034707,0
+STM.US,D,20240201,000000,43.5947,43.7918,43.2298,43.6736,3393101,0
+STM.US,D,20240202,000000,42.7762,43.2052,42.5721,43.0424,3529238,0
+STM.US,D,20240205,000000,43.5354,44.2159,43.2693,44.1272,3757295,0
+STM.US,D,20240206,000000,43.5159,43.6637,43.1411,43.6045,3919846,0
+STM.US,D,20240207,000000,43.2298,43.4862,42.8206,43.4172,4084607,0
+STM.US,D,20240208,000000,44.1272,44.8026,44.0286,44.5414,3762658,0
+STM.US,D,20240209,000000,45.1429,45.6826,45.0442,45.6162,3144827,0
+STM.US,D,20240212,000000,45.7148,45.9514,45.2119,45.2216,2809797,0
+STM.US,D,20240213,000000,43.8906,44.2749,43.1953,43.5947,4259157,0
+STM.US,D,20240214,000000,44.0483,44.413,43.9004,44.3637,2940954,0
+STM.US,D,20240215,000000,44.8373,44.99,44.5414,44.6793,3138327,0
+STM.US,D,20240216,000000,45.1526,45.3401,44.5315,44.5512,3388850,0
+STM.US,D,20240220,000000,44.0779,44.0877,43.4665,43.9498,3749933,0
+STM.US,D,20240221,000000,43.7524,44.0385,43.4074,43.999,2808139,0
+STM.US,D,20240222,000000,45.1624,45.3301,44.8962,44.995,3510449,0
+STM.US,D,20240223,000000,45.1823,45.2119,44.0385,44.1272,3247437,0
+STM.US,D,20240226,000000,44.1468,44.4229,43.9743,44.2257,2555359,0
+STM.US,D,20240227,000000,45.0344,46.3212,44.8421,45.6654,3226526,0
+STM.US,D,20240228,000000,44.6398,44.6893,44.1961,44.2949,2139023,0
+STM.US,D,20240229,000000,44.6694,45.0787,44.413,44.985,2720013,0
+STM.US,D,20240301,000000,45.4681,46.6812,45.3993,46.5135,3534055,0
+STM.US,D,20240304,000000,46.3458,46.3754,45.8529,45.912,2334762,0
+STM.US,D,20240305,000000,45.5768,45.7691,44.8373,45.2119,3517218,0
+STM.US,D,20240306,000000,45.5768,46.5924,45.3351,46.2078,4253340,0
+STM.US,D,20240307,000000,46.7895,48.3673,46.76,47.8939,4568434,0
+STM.US,D,20240308,000000,48.0025,48.074,46.2668,46.2965,4416820,0
+STM.US,D,20240311,000000,46.4149,47.2235,46.2818,46.8389,4080454,0
+STM.US,D,20240312,000000,47.7461,47.9679,47.0755,47.9336,4007081,0
+STM.US,D,20240313,000000,47.6869,47.7461,46.8192,46.9473,3320863,0
+STM.US,D,20240314,000000,46.8389,47.1543,45.5867,45.8626,3213127,0
+STM.US,D,20240315,000000,44.6893,45.0048,44.211,44.2257,7173358,0
+STM.US,D,20240318,000000,44.4332,44.67,43.9987,44.0184,2673881,0
+STM.US,D,20240319,000000,43.268,43.3569,42.4978,43.1298,3949052,0
+STM.US,D,20240320,000000,42.7742,43.8209,42.6213,43.7716,3061985,0
+STM.US,D,20240321,000000,43.7123,43.9197,42.8978,42.9323,3814947,0
+STM.US,D,20240322,000000,42.5965,42.9668,42.404,42.7546,1995024,0
+STM.US,D,20240325,000000,42.4583,42.8731,42.3597,42.3892,2185329,0
+STM.US,D,20240326,000000,42.7052,42.8863,42.4485,42.4781,2807224,0
+STM.US,D,20240327,000000,42.952,43.4457,42.4485,43.4161,3551358,0
+STM.US,D,20240328,000000,42.9125,43.0607,42.5176,42.6953,2383554,0
+STM.US,D,20240401,000000,42.9619,43.8407,42.6114,42.7842,2323827,0
+STM.US,D,20240402,000000,41.698,41.8363,41.2438,41.4215,3406964,0
+STM.US,D,20240403,000000,41.8855,42.1473,41.5993,42.0041,3163535,0
+STM.US,D,20240404,000000,42.5669,42.7842,41.1945,41.3525,3838785,0
+STM.US,D,20240405,000000,41.3129,41.5697,41.0859,41.4215,3452814,0
+STM.US,D,20240408,000000,41.6882,41.9744,41.5598,41.7276,1960283,0
+STM.US,D,20240409,000000,42.5374,42.9224,42.1621,42.9125,2633412,0
+STM.US,D,20240410,000000,42.0239,42.251,41.5253,41.7572,3379273,0
+STM.US,D,20240411,000000,41.9647,42.2015,41.4166,42.1225,2851774,0
+STM.US,D,20240412,000000,41.1549,41.2734,40.5624,40.5624,3346644,0
+STM.US,D,20240415,000000,41.3426,41.3426,39.8911,40.1279,3103774,0
+STM.US,D,20240416,000000,39.743,40.1279,39.5652,39.8219,4288903,0
+STM.US,D,20240417,000000,40.1972,40.2466,39.6541,39.8219,3559471,0
+STM.US,D,20240418,000000,39.4962,39.7184,39.0567,39.111,4059388,0
+STM.US,D,20240419,000000,38.9925,39.0024,37.8817,38.1237,4046093,0
+STM.US,D,20240422,000000,38.8148,39.111,38.3705,38.7555,3370981,0
+STM.US,D,20240423,000000,38.9531,39.7134,38.805,39.4764,3284005,0
+STM.US,D,20240424,000000,41.7968,42.1819,41.1945,41.6091,6999766,0
+STM.US,D,20240425,000000,42.0337,42.6064,41.3623,42.0633,6329841,0
+STM.US,D,20240426,000000,41.2142,41.3081,40.7204,40.8093,3824342,0
+STM.US,D,20240429,000000,40.5724,40.6613,40.1576,40.6613,2865236,0
+STM.US,D,20240430,000000,40.2071,40.2366,39.027,39.0616,3683194,0
+STM.US,D,20240501,000000,38.8938,39.4468,38.01,38.252,3839303,0
+STM.US,D,20240502,000000,38.6864,38.8839,38.2126,38.6864,2976451,0
+STM.US,D,20240503,000000,39.7824,39.9701,39.2986,39.5652,2752582,0
+STM.US,D,20240506,000000,39.7034,39.812,39.5258,39.8023,2316677,0
+STM.US,D,20240507,000000,40.8884,40.8982,40.1675,40.1775,3260649,0
+STM.US,D,20240508,000000,39.9109,40.0688,39.4764,39.8516,3641180,0
+STM.US,D,20240509,000000,39.9898,39.9997,39.6295,39.812,2897640,0
+STM.US,D,20240510,000000,40.0294,40.1379,39.812,39.9997,2062379,0
+STM.US,D,20240513,000000,40.0095,40.3798,39.9405,40.0095,1739876,0
+STM.US,D,20240514,000000,40.75,41.3327,40.439,41.3129,3288038,0
+STM.US,D,20240515,000000,41.5302,42.3597,41.2635,42.3101,3316651,0
+STM.US,D,20240516,000000,42.0239,42.0732,41.3327,41.4017,3104288,0
+STM.US,D,20240517,000000,41.3327,41.4017,40.8588,41.1155,1947862,0
+STM.US,D,20240520,000000,41.1056,41.7869,41.0068,41.5104,2048395,0
+STM.US,D,20240521,000000,40.049,40.5921,40.0391,40.444,2423246,0
+STM.US,D,20240522,000000,41.1945,41.9844,40.918,41.7376,3484821,0
+STM.US,D,20240523,000000,42.5374,42.5472,40.8193,41.1747,4042144,0
+STM.US,D,20240524,000000,41.1451,41.4314,40.9772,41.3623,2553539,0
+STM.US,D,20240528,000000,41.1549,41.471,40.992,41.3525,3379433,0
+STM.US,D,20240529,000000,40.0688,40.2564,39.7529,39.7923,3719471,0
+STM.US,D,20240530,000000,40.3255,40.691,40.0984,40.4341,2040802,0
+STM.US,D,20240531,000000,40.8785,41.4511,40.0786,41.4414,4612669,0
+STM.US,D,20240603,000000,41.5499,41.6487,40.8636,41.4414,2649827,0
+STM.US,D,20240604,000000,42.1918,42.4632,41.8363,42.399,4003324,0
+STM.US,D,20240605,000000,42.8335,43.8703,42.7842,43.8111,4242648,0
+STM.US,D,20240606,000000,44.1566,44.6306,43.7815,44.4923,3674430,0
+STM.US,D,20240607,000000,43.8308,44.359,43.7716,43.9295,3189664,0
+STM.US,D,20240610,000000,43.2284,43.969,43.1754,43.7815,2872153,0
+STM.US,D,20240611,000000,43.0014,43.268,42.5077,43.268,2265824,0
+STM.US,D,20240612,000000,44.4232,44.8182,44.2604,44.67,3298460,0
+STM.US,D,20240613,000000,43.6926,43.9394,43.0607,43.6926,3427305,0
+STM.US,D,20240614,000000,42.0041,42.172,41.4759,41.9252,2851431,0
+STM.US,D,20240617,000000,42.172,42.5719,41.9647,42.557,2755268,0
+STM.US,D,20240618,000000,42.3201,42.7989,42.3201,42.5374,3046773,0
+STM.US,D,20240620,000000,40.8389,40.8588,39.9652,40.1675,4657201,0
+STM.US,D,20240621,000000,39.733,40.4194,39.6245,40.2762,5434104,0
+STM.US,D,20240624,000000,40.2366,40.6217,39.7184,39.743,2730925,0
+STM.US,D,20240625,000000,39.159,39.7233,39.0898,39.6836,3282552,0
+STM.US,D,20240626,000000,38.8029,39.3669,38.7929,39.3669,3147612,0
+STM.US,D,20240627,000000,38.8721,39.1195,38.407,38.5852,3825578,0
+STM.US,D,20240628,000000,38.8622,39.4461,38.5999,38.8721,2569263,0
+STM.US,D,20240701,000000,39.1096,39.2481,38.4367,38.8424,2097240,0
+STM.US,D,20240702,000000,39.0601,39.9607,38.9314,39.9508,3562260,0
+STM.US,D,20240703,000000,40.3763,40.8711,40.1388,40.6929,2062781,0
+STM.US,D,20240705,000000,42.1279,42.1576,41.3758,41.9795,2248710,0
+STM.US,D,20240708,000000,41.841,42.1181,41.643,41.9695,2216406,0
+STM.US,D,20240709,000000,41.5836,41.6083,40.8018,41.0789,2630219,0
+STM.US,D,20240710,000000,41.366,42.1873,41.2175,42.1379,3710370,0
+STM.US,D,20240711,000000,42.7514,42.7811,41.4006,41.455,4242435,0
+STM.US,D,20240712,000000,41.8212,42.8702,41.7618,42.2269,2393505,0
+STM.US,D,20240715,000000,42.1576,42.1873,41.4996,41.6924,2406030,0
+STM.US,D,20240716,000000,41.6233,42.2862,41.45,42.2764,3032645,0
+STM.US,D,20240717,000000,41.3263,41.831,40.5643,40.6732,4588552,0
+STM.US,D,20240718,000000,41.6133,41.7965,40.8117,41.1681,4005017,0
+STM.US,D,20240719,000000,40.1982,40.2674,39.4213,39.5153,4139219,0
+STM.US,D,20240722,000000,40.8217,41.6827,40.5545,41.5737,4318273,0
+STM.US,D,20240723,000000,39.7529,40.025,39.7083,39.8419,2994848,0
+STM.US,D,20240724,000000,40.0398,40.1288,39.0503,39.1294,6252436,0
+STM.US,D,20240725,000000,34.1813,35.0422,33.0284,33.1225,13960497,0
+STM.US,D,20240726,000000,33.0433,33.6371,32.8157,33.6371,5642777,0
+STM.US,D,20240729,000000,33.5777,33.9438,33.2115,33.261,5224748,0
+STM.US,D,20240730,000000,33.36,33.3797,32.2021,32.2516,5029635,0
+STM.US,D,20240731,000000,33.1966,33.538,32.7711,33.4094,5599468,0
+STM.US,D,20240801,000000,32.2416,32.4496,30.7771,31.0739,8046139,0
+STM.US,D,20240802,000000,30.5198,30.6187,29.6934,29.9062,6962971,0
+STM.US,D,20240805,000000,28.3525,29.5697,28.2238,29.0848,7354658,0
+STM.US,D,20240806,000000,28.5999,29.2927,28.5058,28.6395,5297889,0
+STM.US,D,20240807,000000,29.4312,29.5301,27.8973,27.9467,4570771,0
+STM.US,D,20240808,000000,28.4911,29.258,28.1991,29.1145,5770539,0
+STM.US,D,20240809,000000,28.9166,29.1887,28.7286,29.0254,2599013,0
+STM.US,D,20240812,000000,29.1441,29.2629,28.8671,29.0254,3031595,0
+STM.US,D,20240813,000000,28.8176,29.7182,28.7189,29.6786,4192438,0
+STM.US,D,20240814,000000,29.7676,29.8617,29.1046,29.3025,3369995,0
+STM.US,D,20240815,000000,29.8667,30.4208,29.7874,30.401,5692769,0
+STM.US,D,20240816,000000,30.2228,30.589,30.1635,30.3219,3401829,0
+STM.US,D,20240819,000000,30.5693,31.0096,30.3416,30.9948,3268924,0
+STM.US,D,20240820,000000,30.8166,30.886,30.3713,30.5593,2901793,0
+STM.US,D,20240821,000000,31.1334,31.3262,30.8216,31.1729,3360930,0
+STM.US,D,20240822,000000,31.163,31.1927,30.2724,30.2724,3884862,0
+STM.US,D,20240823,000000,30.7869,31.3806,30.7276,31.3015,4036696,0
+STM.US,D,20240826,000000,31.0937,31.1135,30.6286,30.7177,3782267,0
+STM.US,D,20240827,000000,30.8364,31.257,30.6088,31.163,2508937,0
+STM.US,D,20240828,000000,30.9848,31.0739,30.4555,30.688,3655762,0
+STM.US,D,20240829,000000,31.2818,31.5589,30.7276,30.8266,3667672,0
+STM.US,D,20240830,000000,31.5589,31.7864,31.2718,31.6183,3586668,0
+STM.US,D,20240903,000000,30.8166,30.8364,29.1393,29.2827,7243572,0
+STM.US,D,20240904,000000,29.2035,29.837,29.0997,29.4708,3288167,0
+STM.US,D,20240905,000000,29.2135,29.5202,29.0204,29.1937,3074218,0
+STM.US,D,20240906,000000,29.0551,29.0848,28.0754,28.0754,5056125,0
+STM.US,D,20240909,000000,28.4119,28.679,28.2881,28.5702,3632267,0
+STM.US,D,20240910,000000,28.0259,28.0952,27.16,27.7389,6719064,0
+STM.US,D,20240911,000000,27.7191,28.0358,27.1797,28.0358,10928614,0
+STM.US,D,20240912,000000,27.8279,27.917,27.3727,27.6598,6685420,0
+STM.US,D,20240913,000000,27.7686,28.4119,27.7686,28.2931,7257144,0
+STM.US,D,20240916,000000,27.6301,27.7191,27.2094,27.5311,6922831,0
+STM.US,D,20240917,000000,28.2931,28.3128,27.7885,27.927,3812173,0
+STM.US,D,20240918,000000,28.1051,28.4514,27.6004,27.6796,3935423,0
+STM.US,D,20240919,000000,28.788,29.164,28.5306,28.6889,7333754,0
+STM.US,D,20240920,000000,27.6993,27.8429,27.2541,27.6499,6920761,0
+STM.US,D,20240923,000000,27.343,27.6696,27.3133,27.6202,3143844,0
+STM.US,D,20240924,000000,28.2755,28.5038,27.9578,28.2357,4008408,0
+STM.US,D,20240925,000000,28.057,28.1513,27.8188,27.8982,3093289,0
+STM.US,D,20240926,000000,29.1293,29.3973,28.5406,29.2683,5291410,0
+STM.US,D,20240927,000000,30.3008,30.5291,30.1022,30.1419,5329151,0
+STM.US,D,20240930,000000,29.6455,29.859,29.2396,29.5165,3659227,0
+STM.US,D,20241001,000000,29.1789,29.2781,28.3647,28.6924,6007018,0
+STM.US,D,20241002,000000,28.4045,28.9804,28.2953,28.6328,4100537,0
+STM.US,D,20241003,000000,28.1464,28.4293,27.8982,28.0372,3033510,0
+STM.US,D,20241004,000000,28.2953,28.3797,27.9875,28.2258,3582019,0
+STM.US,D,20241007,000000,27.7988,28.1811,27.7592,27.9776,3350980,0
+STM.US,D,20241008,000000,27.7294,27.8188,27.4017,27.789,5433286,0
+STM.US,D,20241009,000000,27.6599,28.0967,27.5606,27.9578,4255538,0
+STM.US,D,20241010,000000,27.7988,27.8286,27.5904,27.7393,2917398,0
+STM.US,D,20241011,000000,27.2727,27.8386,27.2429,27.7393,2602065,0
+STM.US,D,20241014,000000,27.7592,28.2357,27.6748,28.1265,2929802,0
+STM.US,D,20241015,000000,28.196,28.3251,26.4337,26.687,7468493,0
+STM.US,D,20241016,000000,27.3621,27.3819,26.9848,27.0642,3530536,0
+STM.US,D,20241017,000000,27.4713,27.6003,27.1635,27.2429,4475349,0
+STM.US,D,20241018,000000,27.7393,27.8684,27.5705,27.789,3986729,0
+STM.US,D,20241021,000000,27.5308,27.5606,26.95,27.2329,3528542,0
+STM.US,D,20241022,000000,27.4415,27.5507,27.1933,27.4812,3773247,0
+STM.US,D,20241023,000000,27.789,28.0421,27.2975,27.6996,5381672,0
+STM.US,D,20241024,000000,28.2457,28.2506,27.7145,27.9578,4410032,0
+STM.US,D,20241025,000000,28.0471,28.3499,27.9875,28.0173,5061887,0
+STM.US,D,20241028,000000,27.779,28.3945,27.5904,28.335,7421804,0
+STM.US,D,20241029,000000,28.3847,28.9654,28.2506,28.7123,5005314,0
+STM.US,D,20241030,000000,27.8286,28.1067,27.3124,27.3521,8505894,0
+STM.US,D,20241031,000000,27.1635,27.2925,26.6621,26.945,9367799,0
+STM.US,D,20241101,000000,26.4189,26.7812,26.2501,26.4784,6863172,0
+STM.US,D,20241104,000000,26.1707,26.2699,25.7636,25.7736,5137116,0
+STM.US,D,20241105,000000,26.1707,26.7366,25.9721,26.4983,5400972,0
+STM.US,D,20241106,000000,26.4189,26.5033,26.0168,26.3097,7976531,0
+STM.US,D,20241107,000000,26.9649,27.1783,26.7416,26.9352,4164865,0
+STM.US,D,20241108,000000,26.2997,26.4039,26.0267,26.3195,4656758,0
+STM.US,D,20241111,000000,26.9848,26.9848,26.4685,26.667,4898355,0
+STM.US,D,20241112,000000,27.2032,27.2529,26.682,26.955,4211270,0
+STM.US,D,20241113,000000,25.9026,26.0217,25.5104,25.6842,5247140,0
+STM.US,D,20241114,000000,26.1806,26.4039,25.8778,25.9126,4795306,0
+STM.US,D,20241115,000000,25.6048,25.6296,25.0686,25.0885,5004489,0
+STM.US,D,20241118,000000,24.5921,24.9694,24.5524,24.7708,4503527,0
+STM.US,D,20241119,000000,24.1553,24.4729,24.1453,24.3637,4970211,0
+STM.US,D,20241120,000000,24.2347,24.3538,23.8177,24.3241,4249040,0
+STM.US,D,20241121,000000,23.8872,24.4233,23.783,24.3637,5679146,0
+STM.US,D,20241122,000000,24.0957,24.3141,24.0758,24.3041,4137214,0
+STM.US,D,20241125,000000,25.2077,25.7288,24.9892,25.565,8475532,0
+STM.US,D,20241126,000000,26.0217,26.0416,25.1729,25.3863,6184746,0
+STM.US,D,20241127,000000,25.1381,25.2671,24.8552,25.2275,3785404,0
+STM.US,D,20241129,000000,24.8602,25.5204,24.8502,25.3169,4308258,0
+STM.US,D,20241202,000000,25.3169,25.9969,25.3069,25.9324,5625651,0
+STM.US,D,20241203,000000,25.3863,25.7536,25.1629,25.5948,6346707,0
+STM.US,D,20241204,000000,26.1508,26.1508,25.5551,25.6742,4731560,0
+STM.US,D,20241205,000000,26.1707,26.2303,25.704,25.7438,5463611,0
+STM.US,D,20241206,000000,26.2103,26.3097,25.992,26.2401,5357338,0
+STM.US,D,20241209,000000,26.3693,26.8557,26.2203,26.3493,6345685,0
+STM.US,D,20241210,000000,26.6968,26.7366,25.9224,26.1309,8126868,0
+STM.US,D,20241211,000000,26.2005,26.3195,25.8678,26.0714,5126182,0
+STM.US,D,20241212,000000,25.8232,26.1508,25.8132,26.0416,4007529,0
+STM.US,D,20241213,000000,26.121,26.1607,25.7637,26.1011,4520044,0
+STM.US,D,20241216,000000,25.3218,25.5849,25.0389,25.565,5491591,0
+STM.US,D,20241217,000000,25.6248,25.9536,25.575,25.7743,6862028,0
+STM.US,D,20241218,000000,25.9835,26.4916,24.7381,24.8577,7906360,0
+STM.US,D,20241219,000000,24.768,24.8577,24.3197,24.3894,6188763,0
+STM.US,D,20241220,000000,24.0606,24.8427,24.0606,24.5189,8012210,0
+STM.US,D,20241223,000000,24.5289,25.2412,24.5289,25.1765,5180780,0
+STM.US,D,20241224,000000,25.2462,25.5804,25.0818,25.575,1660869,0
+STM.US,D,20241226,000000,25.5451,25.7693,25.4056,25.4355,3985687,0
+STM.US,D,20241227,000000,25.296,25.5352,25.0569,25.3857,3692257,0
+STM.US,D,20241230,000000,25.0769,25.1566,24.8228,24.8776,4394539,0
+STM.US,D,20241231,000000,25.1067,25.4056,24.7331,24.8776,3495469,0
+STM.US,D,20250102,000000,24.8178,24.9324,23.9809,24.2101,5596647,0
+STM.US,D,20250103,000000,23.9211,24.4641,23.8514,24.3197,4564443,0
+STM.US,D,20250106,000000,25.565,26.382,25.5053,26.103,8656811,0
+STM.US,D,20250107,000000,26.4517,26.8005,26.1429,26.3123,8353252,0
+STM.US,D,20250108,000000,25.7643,25.8161,25.0669,25.1864,6719694,0
+STM.US,D,20250110,000000,24.8577,24.8925,24.4591,24.4591,6330065,0
+STM.US,D,20250113,000000,23.7319,23.966,23.5725,23.8913,6196292,0
+STM.US,D,20250114,000000,24.24,24.3246,23.9311,24.2499,5101391,0
+STM.US,D,20250115,000000,24.7481,24.8577,24.5438,24.5588,4299492,0
+STM.US,D,20250116,000000,24.7979,24.9174,24.509,24.5986,5356790,0
+STM.US,D,20250117,000000,25.2363,25.3608,25.0619,25.2761,4601968,0
+STM.US,D,20250121,000000,25.6248,25.7444,25.3459,25.6547,4561551,0
+STM.US,D,20250122,000000,25.4754,25.6447,25.3209,25.3558,4549169,0
+STM.US,D,20250123,000000,25.2462,25.6946,25.0868,25.6946,4764354,0
+STM.US,D,20250124,000000,25.6447,25.6447,25.0769,25.2662,5699706,0
+STM.US,D,20250127,000000,25.2662,25.7941,24.8975,25.0868,9202114,0
+STM.US,D,20250128,000000,25.1665,25.1765,24.2449,24.489,10147222,0
+STM.US,D,20250129,000000,24.5986,24.8029,24.4193,24.6484,8298998,0
+STM.US,D,20250130,000000,22.4566,22.7007,21.8787,22.4367,14035602,0
+STM.US,D,20250131,000000,22.1378,22.8352,22.0979,22.3669,10736062,0
+STM.US,D,20250203,000000,21.5001,21.9435,21.281,21.5599,10407122,0
+STM.US,D,20250204,000000,22.3769,22.4865,22.1527,22.2872,7024441,0
+STM.US,D,20250205,000000,21.7193,22.2175,21.5201,22.2175,6650187,0
+STM.US,D,20250206,000000,22.4466,22.6857,22.1801,22.6758,10339466,0
+STM.US,D,20250207,000000,22.616,22.7953,22.2175,22.3868,6709804,0
+STM.US,D,20250210,000000,22.3769,22.4952,22.2421,22.4466,4955882,0
+STM.US,D,20250211,000000,22.5911,22.8999,22.4466,22.8153,3684506,0
+STM.US,D,20250212,000000,22.626,23.5575,22.5662,23.433,6755859,0
+STM.US,D,20250213,000000,23.7418,23.9211,23.6123,23.8215,4171711,0
+STM.US,D,20250214,000000,24.4093,24.5787,24.2848,24.3894,3053079,0
+STM.US,D,20250218,000000,24.0606,24.4093,23.9411,24.3197,6202570,0
+STM.US,D,20250219,000000,25.4853,26.4966,25.4568,26.372,12787880,0
+STM.US,D,20250220,000000,27.2588,28.1604,27.2438,28.1156,19710760,0
+STM.US,D,20250221,000000,28.0757,28.1355,27.3534,27.4879,8729459,0
+STM.US,D,20250224,000000,27.6075,27.7968,27.2239,27.3086,7788596,0
+STM.US,D,20250225,000000,26.9997,27.1292,26.7855,26.9001,5916174,0
+STM.US,D,20250226,000000,26.3422,26.5115,25.8789,26.0632,7132413,0
+STM.US,D,20250227,000000,25.6149,25.8042,24.2898,24.3695,8609821,0
+STM.US,D,20250228,000000,24.4492,24.7979,24.1055,24.5986,6651035,0
+STM.US,D,20250303,000000,25.0968,25.2064,23.8913,24.1403,8765990,0
+STM.US,D,20250304,000000,23.433,24.4791,22.8451,23.8016,10277293,0
+STM.US,D,20250305,000000,24.6285,25.5152,24.5289,25.4853,7953322,0
+STM.US,D,20250306,000000,25.6348,26.1877,25.5202,25.8141,11772882,0
+STM.US,D,20250307,000000,25.3459,26.4219,25.2562,26.4119,9217525,0
+STM.US,D,20250310,000000,25.2761,25.5451,24.5588,24.9573,8745164,0
+STM.US,D,20250311,000000,25.4156,25.4156,24.509,24.8278,7996021,0
+STM.US,D,20250312,000000,24.8876,24.9473,24.4492,24.499,5118983,0
+STM.US,D,20250313,000000,23.9211,24.2748,23.6721,23.8315,5057918,0
+STM.US,D,20250314,000000,24.4392,24.7879,24.3097,24.768,5323926,0
+STM.US,D,20250317,000000,24.6435,25.5152,24.6136,25.2861,5475618,0
+STM.US,D,20250318,000000,25.8422,25.854,25.4305,25.5451,8101933,0
+STM.US,D,20250319,000000,25.3857,25.7095,25.1516,25.3857,5328231,0
+STM.US,D,20250320,000000,24.758,24.768,24.2848,24.3097,5646434,0
+STM.US,D,20250321,000000,23.5426,23.9759,23.5027,23.9211,5532787,0
+STM.US,D,20250324,000000,24.2599,24.4342,24.0108,24.23,5445124,0
+STM.US,D,20250325,000000,24.53,24.565,24.03,24.04,4850614,0
+STM.US,D,20250326,000000,23.62,23.755,22.785,23.08,7725080,0
+STM.US,D,20250327,000000,23.13,23.15,22.7,22.88,7629860,0
+STM.US,D,20250328,000000,22.36,22.42,22.055,22.15,6273446,0
+STM.US,D,20250331,000000,21.59,22.035,21.41,21.96,6058870,0
+STM.US,D,20250401,000000,21.63,21.815,21.275,21.78,7198417,0
+STM.US,D,20250402,000000,21.27,22.0251,21.225,21.91,7981172,0
+STM.US,D,20250403,000000,21.12,21.16,19.525,19.53,12356015,0
+STM.US,D,20250404,000000,18.68,18.955,18.045,18.49,11956110,0
+STM.US,D,20250407,000000,17.805,19.98,17.55,18.89,19751201,0
+STM.US,D,20250408,000000,19.16,19.4,17.25,17.78,13491285,0
+STM.US,D,20250409,000000,18.57,21.69,18.29,21.6,17966939,0
+STM.US,D,20250410,000000,19.94,20.09,18.285,18.93,13827266,0
+STM.US,D,20250411,000000,19.75,20.56,19.605,20.45,10713155,0
+STM.US,D,20250414,000000,20.45,20.675,20.07,20.48,6974641,0
+STM.US,D,20250415,000000,20.55,20.72,20.37,20.53,4939847,0
+STM.US,D,20250416,000000,20.37,20.495,19.5,20.12,9578727,0
+STM.US,D,20250417,000000,20.46,20.48,20.095,20.26,6791484,0
+STM.US,D,20250421,000000,19.91,20.075,19.55,20.01,6054969,0
+STM.US,D,20250422,000000,20.63,20.9399,20.55,20.86,9317214,0
+STM.US,D,20250423,000000,21.855,22.14,21.615,21.78,10257905,0
+STM.US,D,20250424,000000,23.36,23.42,22.835,23.34,10923355,0
+STM.US,D,20250425,000000,23.06,23.395,23.02,23.28,6484762,0
+STM.US,D,20250428,000000,23.28,23.45,22.755,23.15,5517308,0
+STM.US,D,20250429,000000,22.62,23.19,22.58,22.98,5691893,0
+STM.US,D,20250430,000000,22.171,22.75,21.97,22.71,6721214,0
+STM.US,D,20250501,000000,22.83,23.05,22.64,22.74,5119248,0
+STM.US,D,20250502,000000,23.15,23.62,23.15,23.45,7284024,0
+STM.US,D,20250505,000000,23.32,23.405,22.93,22.97,4942566,0
+STM.US,D,20250506,000000,22.58,22.835,22.5,22.55,3991493,0
+STM.US,D,20250507,000000,22.795,23.16,22.6,23.06,4651008,0
+STM.US,D,20250508,000000,23.26,23.47,22.96,23.16,6069956,0
+STM.US,D,20250509,000000,23.83,24.04,23.725,23.93,5882572,0
+STM.US,D,20250512,000000,25.3,25.535,24.905,25.42,9721125,0
+STM.US,D,20250513,000000,25.42,26.145,25.36,26.13,6319434,0
+STM.US,D,20250514,000000,26.06,26.285,25.965,26.07,5525375,0
+STM.US,D,20250515,000000,25.975,26.1,25.75,25.95,4439675,0
+STM.US,D,20250516,000000,25.82,25.895,25.625,25.82,2825680,0
+STM.US,D,20250519,000000,25.49,25.87,25.39,25.83,5048189,0
+STM.US,D,20250520,000000,25.73,25.94,25.625,25.87,6304075,0
+STM.US,D,20250521,000000,25.84,26.08,25.145,25.25,6045631,0
+STM.US,D,20250522,000000,25.635,25.775,25.18,25.18,7480700,0
+STM.US,D,20250523,000000,24.51,24.69,24.27,24.41,7652590,0
+STM.US,D,20250527,000000,25.73,25.73,25.205,25.38,7116629,0
+STM.US,D,20250528,000000,25.39,25.445,24.975,24.99,6078245,0
+STM.US,D,20250529,000000,25.875,25.885,25.285,25.42,5393223,0
+STM.US,D,20250530,000000,25.35,25.36,24.545,25.01,6653497,0
+STM.US,D,20250602,000000,24.61,25.075,24.61,25.05,4491033,0
+STM.US,D,20250603,000000,24.8,25.85,24.725,25.67,7570293,0
+STM.US,D,20250604,000000,27.72,28.67,27.7,28.41,13751631,0
+STM.US,D,20250605,000000,28.73,28.9784,28.18,28.29,10636041,0
+STM.US,D,20250606,000000,28.41,28.59,28.32,28.45,5552816,0
+STM.US,D,20250609,000000,28.99,29.6899,28.98,29.6,8410365,0
+STM.US,D,20250610,000000,29.37,30.42,29.29,30.4,9853289,0
+STM.US,D,20250611,000000,30.29,30.535,29.715,29.89,9647843,0
+STM.US,D,20250612,000000,29.82,30.17,29.775,29.91,6741118,0
+STM.US,D,20250613,000000,29.28,29.795,29.105,29.18,7880666,0
+STM.US,D,20250616,000000,29.625,29.82,29.455,29.66,6866246,0
+STM.US,D,20250617,000000,29.24,29.37,28.715,28.8,7313606,0
+STM.US,D,20250618,000000,28.72,29.34,28.65,29.02,6092072,0
+STM.US,D,20250620,000000,29.23,29.28,28.43,28.67,6867304,0
+STM.US,D,20250623,000000,28.46,29.15,28.435,29.1,5883532,0
+STM.US,D,20250624,000000,29.66,30.205,29.605,30.17,8782446,0
+STM.US,D,20250625,000000,29.6,29.945,29.145,29.94,8011427,0
+STM.US,D,20250626,000000,30.12,30.305,29.975,30.14,5172206,0
+STM.US,D,20250627,000000,30.18,30.255,29.81,30.1,5176184,0
+STM.US,D,20250630,000000,30.45,30.59,30.255,30.41,6456803,0
+STM.US,D,20250701,000000,29.97,30.33,29.695,30.07,5773407,0
+STM.US,D,20250702,000000,31.13,31.915,31.11,31.7,8996098,0
+STM.US,D,20250703,000000,32.1,32.35,31.9422,32.29,4742527,0
+STM.US,D,20250707,000000,31.94,32.17,31.44,31.56,7037827,0
+STM.US,D,20250708,000000,31.83,32.62,31.7,32.52,7726276,0
+STM.US,D,20250709,000000,32.125,32.26,31.53,31.97,6891664,0
+STM.US,D,20250710,000000,32.57,33.14,32.34,33.14,10072929,0
+STM.US,D,20250711,000000,32.13,32.435,32.1,32.27,6803280,0
+STM.US,D,20250714,000000,31.83,31.955,31.37,31.79,6127548,0
+STM.US,D,20250715,000000,32.01,32.135,31.49,31.52,6701199,0
+STM.US,D,20250716,000000,31.66,31.915,31.16,31.87,7572686,0
+STM.US,D,20250717,000000,32.23,32.24,31.75,32.11,7553359,0
+STM.US,D,20250718,000000,32.67,32.68,32.225,32.55,7153372,0
+STM.US,D,20250721,000000,32.79,33.27,32.75,32.81,7129412,0
+STM.US,D,20250722,000000,32.72,33.465,32.52,33.41,12236588,0
+STM.US,D,20250723,000000,31.95,32.045,31.45,31.77,17493723,0
+STM.US,D,20250724,000000,26.83,26.92,26.0601,26.73,20288310,0
+STM.US,D,20250725,000000,26.25,26.41,26,26.32,7562826,0
+STM.US,D,20250728,000000,26.58,26.74,26.45,26.69,8186019,0
+STM.US,D,20250729,000000,26.71,26.935,26.315,26.54,7130192,0
+STM.US,D,20250730,000000,26.465,26.53,25.83,26.03,8029588,0
+STM.US,D,20250731,000000,25.5,25.83,25.32,25.43,9915853,0
+STM.US,D,20250801,000000,25.3,25.36,24.865,25.06,9385699,0
+STM.US,D,20250804,000000,25.39,25.39,24.98,25.12,7833060,0
+STM.US,D,20250805,000000,25.37,25.37,24.615,24.94,8001136,0
+STM.US,D,20250806,000000,24.755,24.93,24.55,24.81,5854149,0
+STM.US,D,20250807,000000,24.86,24.95,24.56,24.83,8018386,0
+STM.US,D,20250808,000000,25.13,25.425,24.895,25.17,5857784,0
+STM.US,D,20250811,000000,24.99,25.07,24.72,24.77,6433363,0
+STM.US,D,20250812,000000,25.25,26.36,25.1,26.25,8807375,0
+STM.US,D,20250813,000000,25.9,26.16,25.83,26.15,7874974,0
+STM.US,D,20250814,000000,25.8,25.92,25.66,25.87,5408303,0
+STM.US,D,20250815,000000,26.005,26.005,25.615,25.65,5571993,0
+STM.US,D,20250818,000000,25.64,26.01,25.62,25.96,5310457,0
+STM.US,D,20250819,000000,26.14,26.19,25.795,25.87,5993859,0
+STM.US,D,20250820,000000,25.8,26.05,25.425,26,6754919,0
+STM.US,D,20250821,000000,26.05,26.07,25.82,25.88,4518590,0
+STM.US,D,20250822,000000,26.35,27.645,26.3,27.52,7966129,0
+STM.US,D,20250825,000000,27.52,27.52,27.3,27.31,4089483,0
+STM.US,D,20250826,000000,27.18,27.455,27.06,27.12,4740923,0
+STM.US,D,20250827,000000,26.99,27.25,26.87,27.16,3693067,0
+STM.US,D,20250828,000000,27.89,28,27.52,27.59,5322072,0
+STM.US,D,20250829,000000,27.18,27.32,26.98,26.99,5731070,0
+STM.US,D,20250902,000000,25.85,26.27,25.725,26.27,5653689,0
+STM.US,D,20250903,000000,26.675,26.68,25.305,25.8,10771303,0
+STM.US,D,20250904,000000,25.47,26.505,25.25,26.45,9427854,0
+STM.US,D,20250905,000000,26.89,27.06,26.5,26.86,5471824,0
+STM.US,D,20250908,000000,26.92,26.955,26.365,26.61,5170243,0
+STM.US,D,20250909,000000,26.24,26.41,25.86,25.95,6156276,0
+STM.US,D,20250910,000000,26.12,26.36,25.675,25.79,8058332,0
+STM.US,D,20250911,000000,26,26.285,25.91,26.15,6034805,0
+STM.US,D,20250912,000000,26.02,26.105,25.87,25.91,4819582,0
+STM.US,D,20250915,000000,26.86,27.155,26.64,26.98,8640049,0
+STM.US,D,20250916,000000,27.03,27.3301,26.95,27.24,7881958,0
+STM.US,D,20250917,000000,26.94,27.7,26.825,27.19,5753701,0
+STM.US,D,20250918,000000,28.56,28.56,27.895,28.39,7891816,0
+STM.US,D,20250919,000000,27.7,27.84,27.48,27.8,9511832,0
+STM.US,D,20250922,000000,27.75,28.665,27.75,28.52,5724769,0
+STM.US,D,20250923,000000,28.92,29.23,28.55,28.66,4475946,0
+STM.US,D,20250924,000000,28.53,29.115,28.455,29.02,4383719,0
+STM.US,D,20250925,000000,28.42,28.455,28.05,28.3,4473428,0
+STM.US,D,20250926,000000,27.75,28.035,27.485,28,3831988,0
+STM.US,D,20250929,000000,28.22,28.29,28.0299,28.09,3419017,0
+STM.US,D,20250930,000000,28.02,28.27,27.785,28.26,4819886,0
+STM.US,D,20251001,000000,28.19,28.465,28.075,28.36,4470136,0
+STM.US,D,20251002,000000,29.19,29.205,28.56,28.89,4995249,0
+STM.US,D,20251003,000000,28.81,29.2351,28.685,28.79,3737711,0
+STM.US,D,20251006,000000,29.11,29.385,28.9,28.92,5818802,0
+STM.US,D,20251007,000000,28.74,28.89,28.045,28.16,5492598,0
+STM.US,D,20251008,000000,27.98,28.91,27.975,28.91,6539404,0
+STM.US,D,20251009,000000,28.69,28.77,28.395,28.7,4401929,0
+STM.US,D,20251010,000000,28.67,28.915,27.075,27.11,8718015,0
+STM.US,D,20251013,000000,28.35,28.815,28.145,28.8,5146630,0
+STM.US,D,20251014,000000,28.005,28.625,27.9301,28.33,6622596,0
+STM.US,D,20251015,000000,28.81,28.98,28.34,28.97,4868330,0
+STM.US,D,20251016,000000,29.26,29.59,29.06,29.34,6245425,0
+STM.US,D,20251017,000000,28.73,29.31,28.72,29.25,5204112,0
+STM.US,D,20251020,000000,29.75,30.47,29.72,30.21,7980910,0
+STM.US,D,20251021,000000,30.51,30.98,30.42,30.54,4761422,0
+STM.US,D,20251022,000000,29.72,30.055,28.935,29.12,12123911,0
+STM.US,D,20251023,000000,25.9,26.42,25.11,25.26,19169716,0
+STM.US,D,20251024,000000,25.4,25.505,24.625,24.86,9205999,0
+STM.US,D,20251027,000000,25.17,25.5371,25.005,25.47,5764549,0
+STM.US,D,20251028,000000,25.28,25.525,25.155,25.21,5577265,0
+STM.US,D,20251029,000000,25.44,25.48,24.53,24.68,5769200,0
+STM.US,D,20251030,000000,24.57,24.895,24.4327,24.45,4639376,0
+STM.US,D,20251031,000000,24.65,24.765,24.3707,24.47,4370835,0
+STM.US,D,20251103,000000,24.48,24.66,24.31,24.4,4629265,0
+STM.US,D,20251104,000000,23.9,24.04,23.39,23.42,5445573,0
+STM.US,D,20251105,000000,23.49,24.3055,23.47,24,4615025,0
+STM.US,D,20251106,000000,24.01,24.065,23.555,23.64,4170074,0
+STM.US,D,20251107,000000,23.63,23.64,23.05,23.53,7986064,0
+STM.US,D,20251110,000000,23.61,23.855,23.385,23.73,4269442,0
+STM.US,D,20251111,000000,23.87,23.98,23.655,23.7,4556976,0
+STM.US,D,20251112,000000,23.98,24.285,23.785,24,6856996,0
+STM.US,D,20251113,000000,24.265,24.37,23.595,23.78,5946133,0
+STM.US,D,20251114,000000,23.1,23.625,23.06,23.34,4235182,0
+STM.US,D,20251117,000000,23.09,23.28,22.51,22.74,4422233,0
+STM.US,D,20251118,000000,22.24,22.485,22.045,22.34,5732064,0
+STM.US,D,20251119,000000,22.34,22.59,22.13,22.35,3550369,0
+STM.US,D,20251120,000000,21.95,22.2067,21.11,21.2,7686792,0
+STM.US,D,20251121,000000,21.55,22.205,21.25,21.97,5892722,0
+STM.US,D,20251124,000000,21.87,22.18,21.775,22.08,4932036,0
+STM.US,D,20251125,000000,22.14,22.495,21.98,22.46,4984188,0
+STM.US,D,20251126,000000,22.48,22.85,22.47,22.65,6068960,0
+STM.US,D,20251128,000000,22.78,23.02,22.73,22.99,2310524,0
+STM.US,D,20251201,000000,22.89,23.34,22.86,23.16,4769081,0
+STM.US,D,20251202,000000,23.25,24.155,23.23,24.09,8114449,0
+STM.US,D,20251203,000000,24.35,25.825,24.27,25.81,15020732,0
+STM.US,D,20251204,000000,25.79,25.9,25.56,25.66,6557649,0
+STM.US,D,20251205,000000,26.31,26.425,25.975,26,6591199,0
+STM.US,D,20251208,000000,25.85,26,25.79,25.88,5903326,0
+STM.US,D,20251209,000000,25.84,26.07,25.82,25.94,4659939,0
+STM.US,D,20251210,000000,25.92,26.41,25.86,26.32,4822778,0
+STM.US,D,20251211,000000,26.02,26.3655,25.87,26.26,5295374,0
+STM.US,D,20251212,000000,26.57,26.63,25.94,26,9003583,0
+STM.US,D,20251215,000000,26.89,26.955,26.285,26.46,5501226,0
+STM.US,D,20251216,000000,26.04,26.265,25.8,25.94,5954552,0
+STM.US,D,20251217,000000,25.94,26.29,25.49,25.55,6215653,0
+STM.US,D,20251218,000000,25.85,26.015,25.67,25.75,5367350,0
+STM.US,D,20251219,000000,25.87,26.225,25.8,25.82,8158864,0
+STM.US,D,20251222,000000,26.18,26.27,25.925,25.94,3460312,0
+STM.US,D,20251223,000000,26.17,26.185,25.975,26.06,3062741,0
+STM.US,D,20251224,000000,26.08,26.14,26.015,26.12,1082268,0
+STM.US,D,20251226,000000,26.135,26.32,26.055,26.24,2129914,0
+STM.US,D,20251229,000000,26.2,26.3199,25.95,26.02,2842456,0
+STM.US,D,20251230,000000,26.33,26.4917,26.055,26.06,3326993,0
+STM.US,D,20251231,000000,26.09,26.18,25.895,25.94,3708622,0
+STM.US,D,20260102,000000,27.52,27.835,27.25,27.37,10008945,0
+STM.US,D,20260105,000000,27.56,27.835,27.37,27.41,6515091,0
+STM.US,D,20260106,000000,28.52,29.53,28.49,29.41,9984050,0
+STM.US,D,20260107,000000,28.96,29.08,28.605,28.88,5204013,0
+STM.US,D,20260108,000000,28.18,28.37,27.7814,28.04,6860011,0
+STM.US,D,20260109,000000,28.75,28.905,28.38,28.84,7177424,0
+STM.US,D,20260112,000000,28.73,28.75,28.135,28.35,7603520,0
+STM.US,D,20260113,000000,28.51,28.76,28.205,28.43,4753562,0
+STM.US,D,20260114,000000,28.35,28.35,27.63,27.88,8712349,0
+STM.US,D,20260115,000000,28.49,28.49,27.96,28,5287203,0
+STM.US,D,20260116,000000,28.145,28.555,28.03,28.03,3612057,0
+STM.US,D,20260120,000000,26.97,27.585,26.91,27.12,5222374,0
+STM.US,D,20260121,000000,27.7,28.68,27.65,28.52,6641946,0
+STM.US,D,20260122,000000,29.11,29.32,28.815,29.03,4248621,0
+STM.US,D,20260123,000000,29.31,29.37,28.79,29.05,4744469,0
+STM.US,D,20260126,000000,28.64,28.745,28.39,28.6,4261643,0
+STM.US,D,20260127,000000,28.73,29.51,28.72,29.36,6592517,0
+STM.US,D,20260128,000000,29.95,30.4055,29.415,30.33,12391881,0
+STM.US,D,20260129,000000,28.28,28.85,27.6,28.62,20640682,0
+STM.US,D,20260130,000000,28.76,28.81,27.68,27.89,8609221,0
+STM.US,D,20260202,000000,27.87,28.86,27.69,28.77,8192580,0
+STM.US,D,20260203,000000,28.09,28.21,27.27,27.86,8683866,0
+STM.US,D,20260204,000000,28.37,29.63,28.15,29.33,13084543,0
+STM.US,D,20260205,000000,29.14,29.57,28.6,28.98,6503829,0
+STM.US,D,20260206,000000,28.71,29.95,28.67,29.85,9944455,0
+STM.US,D,20260209,000000,31.99,33,31.96,32.51,16786822,0
+STM.US,D,20260210,000000,33.22,33.895,32.915,33.44,16233059,0
+STM.US,D,20260211,000000,33.68,35.07,33.52,34.95,15264555,0
+STM.US,D,20260212,000000,34.685,34.83,33.245,33.61,13503201,0
+STM.US,D,20260213,000000,33.85,33.9,33.23,33.61,8143126,0
+STM.US,D,20260217,000000,32.69,33.29,32.135,33.2,6808997,0
+STM.US,D,20260218,000000,34.32,34.32,33.56,33.77,6305198,0
diff --git a/daily/us/nyse stocks/2/stxi.us.txt b/daily/us/nyse stocks/2/stxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f20740a923df95585c55357889433b5381875eb
--- /dev/null
+++ b/daily/us/nyse stocks/2/stxi.us.txt	
@@ -0,0 +1,402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXI.US,D,20240627,000000,25.13,25.15,25.09,25.0909,190649,0
+STXI.US,D,20240628,000000,25.1,25.15,25.09,25.1,2397,0
+STXI.US,D,20240701,000000,25.2848,25.2848,25.075,25.11,8776,0
+STXI.US,D,20240702,000000,25.02,25.23,24.97,25.2,4867,0
+STXI.US,D,20240703,000000,25.32,25.51,25.32,25.45,755,0
+STXI.US,D,20240705,000000,25.64,25.67,25.6399,25.64,4620,0
+STXI.US,D,20240708,000000,25.65,25.65,25.5705,25.5705,3210,0
+STXI.US,D,20240709,000000,25.71,25.71,25.435,25.4435,2479,0
+STXI.US,D,20240710,000000,25.58,25.7622,25.58,25.7622,922,0
+STXI.US,D,20240711,000000,25.96,25.96,25.8204,25.8204,1759,0
+STXI.US,D,20240712,000000,26.04,26.27,26.0363,26.17,11076,0
+STXI.US,D,20240715,000000,26.1,26.17,25.98,26.01,117159,0
+STXI.US,D,20240716,000000,25.9791,26.0642,25.89,26.0642,4423,0
+STXI.US,D,20240717,000000,25.99,26.1,25.85,25.8908,1645,0
+STXI.US,D,20240718,000000,25.72,25.72,25.55,25.6325,329,0
+STXI.US,D,20240719,000000,25.55,25.55,25.49,25.49,1230,0
+STXI.US,D,20240722,000000,25.8,25.8,25.66,25.7577,949,0
+STXI.US,D,20240723,000000,25.46,25.7,25.46,25.47,1786,0
+STXI.US,D,20240724,000000,25.55,25.55,25.2969,25.2969,694,0
+STXI.US,D,20240725,000000,25.24,25.364,25.175,25.18,9715,0
+STXI.US,D,20240726,000000,25.4786,25.4786,25.23,25.23,895,0
+STXI.US,D,20240729,000000,25.32,25.3524,25.27,25.3524,543,0
+STXI.US,D,20240730,000000,25.34,25.42,25.27,25.4005,2285,0
+STXI.US,D,20240731,000000,25.68,25.77,25.68,25.7638,861,0
+STXI.US,D,20240801,000000,25.4,25.41,25,25.1154,7205,0
+STXI.US,D,20240802,000000,24.61,24.62,24.52,24.62,2103,0
+STXI.US,D,20240805,000000,24,24.28,23.76,24.1266,2196,0
+STXI.US,D,20240806,000000,24.3,24.305,24.06,24.2517,3093,0
+STXI.US,D,20240807,000000,24.52,24.52,24.2822,24.2822,303,0
+STXI.US,D,20240808,000000,24.71,24.71,24.71,24.71,103,0
+STXI.US,D,20240809,000000,24.68,24.7083,24.665,24.7083,826,0
+STXI.US,D,20240812,000000,24.8,24.8,24.7653,24.7653,229,0
+STXI.US,D,20240813,000000,25,25.2,25,25.2,926,0
+STXI.US,D,20240814,000000,25.3,25.3,25.19,25.2692,733,0
+STXI.US,D,20240815,000000,25.53,25.59,25.53,25.5759,1102,0
+STXI.US,D,20240816,000000,25.75,25.8,25.67,25.8,3042,0
+STXI.US,D,20240819,000000,25.98,26.1,25.95,26.1,2693,0
+STXI.US,D,20240820,000000,25.89,25.96,25.89,25.9281,732,0
+STXI.US,D,20240821,000000,26.06,26.23,26.06,26.11,658,0
+STXI.US,D,20240822,000000,26.07,26.07,26.0359,26.0359,279,0
+STXI.US,D,20240823,000000,26.28,26.4473,26.28,26.4473,1850,0
+STXI.US,D,20240826,000000,26.44,26.44,26.36,26.3815,1092,0
+STXI.US,D,20240827,000000,26.5,26.52,26.38,26.52,2239,0
+STXI.US,D,20240828,000000,26.3689,26.3689,26.3689,26.3689,39,0
+STXI.US,D,20240829,000000,26.58,26.58,26.4896,26.4896,1409,0
+STXI.US,D,20240830,000000,26.5,26.5682,26.34,26.5682,2446,0
+STXI.US,D,20240903,000000,26.47,27.215,26.16,27.215,108401,0
+STXI.US,D,20240904,000000,26.045,26.14,26.01,26.06,5122,0
+STXI.US,D,20240905,000000,25.99,26.25,25.97,26,2538,0
+STXI.US,D,20240906,000000,25.7379,25.86,25.42,25.8,3489,0
+STXI.US,D,20240909,000000,25.65,25.99,25.65,25.99,34998,0
+STXI.US,D,20240910,000000,25.62,25.99,25.43,25.6,3531,0
+STXI.US,D,20240911,000000,25.64,26.16,25.48,25.82,911,0
+STXI.US,D,20240912,000000,25.79,26.26,25.79,26.26,615,0
+STXI.US,D,20240913,000000,25.94,26.2304,25.94,26.2304,664,0
+STXI.US,D,20240916,000000,26.15,26.61,26.15,26.61,689,0
+STXI.US,D,20240917,000000,26.2399,26.46,26.2399,26.46,730,0
+STXI.US,D,20240918,000000,26.04,26.1911,26.04,26.1911,660,0
+STXI.US,D,20240919,000000,26.415,26.6973,26.415,26.6973,869,0
+STXI.US,D,20240920,000000,26.7,26.7,26.295,26.4942,1471,0
+STXI.US,D,20240923,000000,26.395,26.5803,26.395,26.5803,464,0
+STXI.US,D,20240924,000000,26.65,26.7431,26.53,26.7431,1714,0
+STXI.US,D,20240925,000000,26.69,26.69,26.5243,26.6014,459,0
+STXI.US,D,20240926,000000,26.91,27.1404,26.9099,27.1404,1904,0
+STXI.US,D,20240927,000000,27.07,27.08,26.51,27.0571,2379,0
+STXI.US,D,20240930,000000,26.81,27.82,26.54,26.94,2829,0
+STXI.US,D,20241001,000000,26.475,26.56,26.39,26.56,1467,0
+STXI.US,D,20241002,000000,26.23,26.45,26.23,26.435,2381,0
+STXI.US,D,20241003,000000,26.14,26.2,26.12,26.1354,1193,0
+STXI.US,D,20241004,000000,26.29,26.34,26.24,26.3166,1606,0
+STXI.US,D,20241007,000000,26.349,26.35,26.1754,26.2665,6518,0
+STXI.US,D,20241008,000000,26.25,26.25,26.13,26.1985,2752,0
+STXI.US,D,20241009,000000,25.88,26.31,25.88,26.31,7619,0
+STXI.US,D,20241010,000000,26.11,26.25,26.11,26.25,678,0
+STXI.US,D,20241011,000000,25.75,26.3352,25.75,26.3352,1678,0
+STXI.US,D,20241014,000000,26.37,26.5,26.36,26.5,486,0
+STXI.US,D,20241015,000000,26.28,26.32,26.07,26.07,3194,0
+STXI.US,D,20241016,000000,26.04,26.15,26.04,26.15,2967,0
+STXI.US,D,20241017,000000,26.1105,26.2,26.08,26.2,1864,0
+STXI.US,D,20241018,000000,26.16,26.34,26.145,26.34,4252,0
+STXI.US,D,20241021,000000,26.14,26.14,25.98,26.05,2228,0
+STXI.US,D,20241022,000000,25.8169,25.95,25.81,25.95,5003,0
+STXI.US,D,20241023,000000,25.95,25.95,25.6747,25.69,1440,0
+STXI.US,D,20241024,000000,25.6,25.77,25.6,25.77,752,0
+STXI.US,D,20241025,000000,25.9,25.9,25.63,25.6647,1664,0
+STXI.US,D,20241028,000000,25.74,25.91,25.74,25.91,1343,0
+STXI.US,D,20241029,000000,25.75,25.81,25.7,25.81,2190,0
+STXI.US,D,20241030,000000,25.6,25.65,25.5457,25.65,1120,0
+STXI.US,D,20241031,000000,25.5,25.5,25.27,25.341,1304,0
+STXI.US,D,20241101,000000,25.55,25.56,25.4201,25.53,5234,0
+STXI.US,D,20241104,000000,25.3,25.65,25.3,25.48,3554,0
+STXI.US,D,20241105,000000,25.51,25.71,25.51,25.71,1815,0
+STXI.US,D,20241106,000000,25.22,25.43,25.22,25.43,4151,0
+STXI.US,D,20241107,000000,25.71,25.8,25.64,25.8,4203,0
+STXI.US,D,20241108,000000,25.8,25.8,25.325,25.45,3387,0
+STXI.US,D,20241111,000000,25.43,25.49,25.43,25.49,507,0
+STXI.US,D,20241112,000000,25.1668,25.1668,24.89,25.0099,6182,0
+STXI.US,D,20241113,000000,24.87,24.95,24.76,24.93,12203,0
+STXI.US,D,20241114,000000,25.0323,25.11,25.03,25.04,12454,0
+STXI.US,D,20241115,000000,24.96,24.96,24.89,24.913,808,0
+STXI.US,D,20241118,000000,24.93,24.99,24.93,24.9637,678,0
+STXI.US,D,20241119,000000,24.81,25.07,24.8099,25.07,1197,0
+STXI.US,D,20241120,000000,24.79,24.89,24.79,24.89,2378,0
+STXI.US,D,20241121,000000,24.82,24.967,24.82,24.967,1002,0
+STXI.US,D,20241122,000000,24.9882,25.08,24.9882,25.0598,8520,0
+STXI.US,D,20241125,000000,25.35,26,25.15,25.6426,3970,0
+STXI.US,D,20241126,000000,24.98,25.08,24.91,25.08,3021,0
+STXI.US,D,20241127,000000,25.04,25.14,25.04,25.14,1267,0
+STXI.US,D,20241129,000000,25.23,25.56,25.23,25.56,1919,0
+STXI.US,D,20241202,000000,25.33,25.54,25.325,25.54,2436,0
+STXI.US,D,20241203,000000,25.58,25.76,25.58,25.69,4296,0
+STXI.US,D,20241204,000000,25.63,25.71,25.63,25.635,1066,0
+STXI.US,D,20241205,000000,25.83,25.92,25.761,25.827,2950,0
+STXI.US,D,20241206,000000,25.82,25.84,25.6701,25.81,7928,0
+STXI.US,D,20241209,000000,25.8896,25.89,25.7536,25.771,3779,0
+STXI.US,D,20241210,000000,25.62,25.7,25.51,25.55,2328,0
+STXI.US,D,20241211,000000,25.59,25.74,25.59,25.72,2706,0
+STXI.US,D,20241212,000000,25.62,25.7,25.44,25.48,5630,0
+STXI.US,D,20241213,000000,25.4114,25.42,25.34,25.3789,1789,0
+STXI.US,D,20241216,000000,25.36,25.39,25.32,25.36,1558,0
+STXI.US,D,20241217,000000,25.3,25.34,25.27,25.3,1117,0
+STXI.US,D,20241218,000000,25.27,25.32,24.6886,24.6886,4747,0
+STXI.US,D,20241219,000000,24.69,24.88,24.56,24.62,4545,0
+STXI.US,D,20241220,000000,24.36,24.6,24.32,24.5179,3341,0
+STXI.US,D,20241223,000000,24.41,24.646,24.41,24.646,2679,0
+STXI.US,D,20241224,000000,24.64,24.9,24.64,24.6419,1401,0
+STXI.US,D,20241226,000000,24.77,24.8163,24.77,24.8163,1281,0
+STXI.US,D,20241227,000000,24.74,24.82,24.73,24.8118,5471,0
+STXI.US,D,20241230,000000,24.52,24.66,24.52,24.6,5543,0
+STXI.US,D,20241231,000000,24.66,24.749,24.55,24.6227,3576,0
+STXI.US,D,20250102,000000,24.602,24.63,24.46,24.5829,3883,0
+STXI.US,D,20250103,000000,24.56,24.66,24.5293,24.6487,2784,0
+STXI.US,D,20250106,000000,24.88,24.91,24.83,24.875,1398,0
+STXI.US,D,20250107,000000,25.13,25.14,24.81,24.865,7247,0
+STXI.US,D,20250108,000000,24.72,24.9,24.71,24.9,2711,0
+STXI.US,D,20250110,000000,24.52,24.52,24.42,24.52,2395,0
+STXI.US,D,20250113,000000,24.2764,24.45,24.2764,24.433,6096,0
+STXI.US,D,20250114,000000,24.37,24.56,24.37,24.54,4028,0
+STXI.US,D,20250115,000000,24.74,24.849,24.71,24.83,3598,0
+STXI.US,D,20250116,000000,24.845,24.98,24.81,24.9565,2727,0
+STXI.US,D,20250117,000000,24.94,25.11,24.94,25.05,3302,0
+STXI.US,D,20250121,000000,25.37,25.4737,25.3,25.4737,1697,0
+STXI.US,D,20250122,000000,25.59,25.599,25.448,25.448,1137,0
+STXI.US,D,20250123,000000,25.57,25.69,25.57,25.6684,861,0
+STXI.US,D,20250124,000000,25.7,25.83,25.68,25.7804,2298,0
+STXI.US,D,20250127,000000,25.74,25.7529,25.655,25.7529,392,0
+STXI.US,D,20250128,000000,25.8,25.8,25.55,25.6795,4059,0
+STXI.US,D,20250129,000000,25.7,25.809,25.7,25.7247,3040,0
+STXI.US,D,20250130,000000,25.79,26.1,25.79,25.9873,5177,0
+STXI.US,D,20250131,000000,25.94,25.94,25.695,25.7269,1606,0
+STXI.US,D,20250203,000000,25.34,25.49,25.12,25.375,99043,0
+STXI.US,D,20250204,000000,25.64,25.64,25.59,25.6157,1276,0
+STXI.US,D,20250205,000000,25.8001,25.91,25.8001,25.8806,3408,0
+STXI.US,D,20250206,000000,25.99,26.0145,25.962,26.0145,404,0
+STXI.US,D,20250207,000000,25.93,25.96,25.71,25.7533,1119,0
+STXI.US,D,20250211,000000,25.9757,26.0327,25.9757,26.0327,862,0
+STXI.US,D,20250212,000000,25.95,26.09,25.91,26.0856,6462,0
+STXI.US,D,20250213,000000,26.33,26.4101,26.27,26.4101,8595,0
+STXI.US,D,20250214,000000,26.4504,26.4504,26.4186,26.4186,1683,0
+STXI.US,D,20250218,000000,26.62,26.646,26.62,26.646,1423,0
+STXI.US,D,20250219,000000,26.4,26.4,26.227,26.32,2027,0
+STXI.US,D,20250220,000000,26.42,26.5047,26.37,26.5047,2386,0
+STXI.US,D,20250221,000000,26.38,26.38,26.19,26.2169,1322,0
+STXI.US,D,20250224,000000,26.38,26.3801,26.21,26.24,2982,0
+STXI.US,D,20250225,000000,26.39,26.4019,26.3658,26.4019,1303,0
+STXI.US,D,20250226,000000,26.58,26.58,26.4495,26.4495,764,0
+STXI.US,D,20250227,000000,26.3708,26.3708,26.14,26.2599,1683,0
+STXI.US,D,20250228,000000,26.05,26.2603,26.05,26.2603,724,0
+STXI.US,D,20250303,000000,26.59,26.74,26.3,26.3985,5440,0
+STXI.US,D,20250304,000000,26.3,26.534,26.05,26.3445,4587,0
+STXI.US,D,20250305,000000,26.8,26.9625,26.76,26.9625,3396,0
+STXI.US,D,20250306,000000,26.92,26.94,26.6909,26.7276,2545,0
+STXI.US,D,20250307,000000,26.81,26.9305,26.65,26.9305,2558,0
+STXI.US,D,20250310,000000,26.35,26.4,26.2,26.3517,1853,0
+STXI.US,D,20250311,000000,26.48,26.68,26.155,26.3326,3362,0
+STXI.US,D,20250312,000000,26.26,26.4449,26.24,26.3717,1760,0
+STXI.US,D,20250313,000000,26.3035,26.3035,26.12,26.235,2127,0
+STXI.US,D,20250314,000000,26.51,26.66,26.47,26.6205,4506,0
+STXI.US,D,20250317,000000,26.81,27.03,26.81,26.975,3247,0
+STXI.US,D,20250318,000000,26.98,27.0047,26.98,27.0047,1442,0
+STXI.US,D,20250319,000000,27.0199,27.125,26.97,27.125,3510,0
+STXI.US,D,20250320,000000,26.9292,26.9395,26.895,26.895,1142,0
+STXI.US,D,20250321,000000,26.72,26.77,26.67,26.7176,982,0
+STXI.US,D,20250324,000000,26.79,26.83,26.73,26.7508,719,0
+STXI.US,D,20250325,000000,26.96,26.96,26.85,26.895,1024,0
+STXI.US,D,20250326,000000,26.8059,26.8066,26.5643,26.5643,1463,0
+STXI.US,D,20250327,000000,26.6586,26.7327,26.6586,26.7327,762,0
+STXI.US,D,20250328,000000,26.38,26.3816,26.36,26.3816,1437,0
+STXI.US,D,20250331,000000,26,26.2676,26,26.2676,1258,0
+STXI.US,D,20250401,000000,26.085,26.2737,26.085,26.2737,1658,0
+STXI.US,D,20250402,000000,26.14,26.35,26.14,26.35,24017,0
+STXI.US,D,20250403,000000,26.13,26.13,25.7392,25.7392,2634,0
+STXI.US,D,20250404,000000,24.33,24.33,24.0964,24.0964,1498,0
+STXI.US,D,20250407,000000,23.39,24.21,23.39,23.5451,2935,0
+STXI.US,D,20250408,000000,24.41,24.41,23.1,23.33,11745,0
+STXI.US,D,20250409,000000,23.62,25.2006,23.43,25.2006,4589,0
+STXI.US,D,20250410,000000,24.82,24.82,24.31,24.62,3292,0
+STXI.US,D,20250411,000000,24.801,25.3282,24.801,25.3282,729,0
+STXI.US,D,20250414,000000,25.405,25.45,25.32,25.45,1837,0
+STXI.US,D,20250415,000000,25.72,25.7258,25.61,25.7258,1908,0
+STXI.US,D,20250416,000000,25.79,25.8301,25.4918,25.4918,628,0
+STXI.US,D,20250417,000000,25.855,25.92,25.82,25.9085,1391,0
+STXI.US,D,20250421,000000,25.82,25.9599,25.52,25.7621,3813,0
+STXI.US,D,20250422,000000,26.14,26.22,26.14,26.1816,2270,0
+STXI.US,D,20250423,000000,26.51,26.51,26.25,26.274,2141,0
+STXI.US,D,20250424,000000,26.6,26.7024,26.42,26.7024,1079,0
+STXI.US,D,20250425,000000,26.76,26.76,26.69,26.7435,544,0
+STXI.US,D,20250428,000000,26.94,27.0601,26.94,27.0601,682,0
+STXI.US,D,20250429,000000,26.93,27.1347,26.93,27.1347,532,0
+STXI.US,D,20250430,000000,26.89,27.1247,26.89,27.1247,1489,0
+STXI.US,D,20250501,000000,27.05,27.1105,26.99,27.0117,2859,0
+STXI.US,D,20250502,000000,27.23,27.4107,27.23,27.4107,3268,0
+STXI.US,D,20250505,000000,27.58,27.58,27.465,27.465,1682,0
+STXI.US,D,20250506,000000,27.4705,27.4705,27.3308,27.3308,3358,0
+STXI.US,D,20250507,000000,27.395,27.395,27.22,27.3734,4650,0
+STXI.US,D,20250508,000000,27.29,27.29,27.21,27.2256,1653,0
+STXI.US,D,20250509,000000,27.36,27.36,27.29,27.3162,2668,0
+STXI.US,D,20250512,000000,27.33,27.38,27.3,27.38,3813,0
+STXI.US,D,20250513,000000,27.39,27.5064,27.39,27.5064,2839,0
+STXI.US,D,20250514,000000,27.42,27.42,27.35,27.3794,918,0
+STXI.US,D,20250515,000000,27.62,27.69,27.55,27.55,4358,0
+STXI.US,D,20250516,000000,27.71,27.78,27.62,27.7454,5054,0
+STXI.US,D,20250519,000000,27.83,28.02,27.83,28.02,1640,0
+STXI.US,D,20250520,000000,28.11,28.25,28.07,28.1712,5667,0
+STXI.US,D,20250521,000000,28.3,28.3,28.01,28.0531,6517,0
+STXI.US,D,20250522,000000,28.01,28.0678,28.01,28.0427,3089,0
+STXI.US,D,20250523,000000,27.96,28.0745,27.93,28.0443,2369,0
+STXI.US,D,20250527,000000,28.31,28.43,28.31,28.365,4336,0
+STXI.US,D,20250528,000000,28.215,28.215,28.1039,28.1039,930,0
+STXI.US,D,20250529,000000,28.2104,28.26,28.19,28.26,2078,0
+STXI.US,D,20250602,000000,28.4,28.62,28.295,28.5532,10049,0
+STXI.US,D,20250603,000000,28.43,28.44,28.28,28.397,2367,0
+STXI.US,D,20250604,000000,28.5109,28.5109,28.505,28.505,590,0
+STXI.US,D,20250605,000000,28.49,28.58,28.43,28.4745,5664,0
+STXI.US,D,20250606,000000,28.59,28.612,28.5575,28.595,8539,0
+STXI.US,D,20250609,000000,28.7,28.75,28.6241,28.6241,797,0
+STXI.US,D,20250611,000000,28.71,28.74,28.36,28.6047,1211,0
+STXI.US,D,20250612,000000,28.81,28.825,28.81,28.825,807,0
+STXI.US,D,20250613,000000,28.5495,28.64,28.4833,28.4833,4874,0
+STXI.US,D,20250616,000000,28.76,28.76,28.69,28.6967,2318,0
+STXI.US,D,20250617,000000,28.37,28.51,28.2647,28.2647,1203,0
+STXI.US,D,20250618,000000,28.24,28.2967,28.24,28.2967,539,0
+STXI.US,D,20250620,000000,28.176,28.21,28.0755,28.0755,2963,0
+STXI.US,D,20250623,000000,28.1,28.93,27.95,28.1645,1918,0
+STXI.US,D,20250624,000000,28.543,28.69,28.543,28.6437,1031,0
+STXI.US,D,20250625,000000,28.35,28.408,28.35,28.3838,848,0
+STXI.US,D,20250626,000000,28.69,28.7157,28.69,28.7157,598,0
+STXI.US,D,20250627,000000,28.56,28.73,28.53,28.5627,3019,0
+STXI.US,D,20250630,000000,28.52,28.76,28.52,28.6396,1914,0
+STXI.US,D,20250701,000000,28.53,28.64,28.53,28.581,1936,0
+STXI.US,D,20250702,000000,28.625,28.75,28.625,28.6811,23843,0
+STXI.US,D,20250703,000000,28.6404,28.76,28.6404,28.704,6762,0
+STXI.US,D,20250707,000000,28.58,28.59,28.35,28.4446,4356,0
+STXI.US,D,20250708,000000,28.49,28.62,28.38,28.5535,3124,0
+STXI.US,D,20250709,000000,28.73,28.7803,28.7299,28.7803,870,0
+STXI.US,D,20250710,000000,28.7201,28.82,28.7201,28.7646,1211,0
+STXI.US,D,20250711,000000,28.59,28.59,28.44,28.527,2553,0
+STXI.US,D,20250714,000000,28.46,28.5,28.46,28.4802,1590,0
+STXI.US,D,20250715,000000,28.5045,28.5045,28.17,28.2344,3987,0
+STXI.US,D,20250716,000000,28.2561,28.3738,28.2561,28.3738,2562,0
+STXI.US,D,20250717,000000,28.2932,28.4346,28.2932,28.4346,570,0
+STXI.US,D,20250718,000000,28.48,28.48,28.3785,28.3785,225,0
+STXI.US,D,20250721,000000,28.52,28.56,28.45,28.4568,1718,0
+STXI.US,D,20250722,000000,28.489,28.72,28.489,28.665,3119,0
+STXI.US,D,20250723,000000,29.02,29.66,29.02,29.2776,6572,0
+STXI.US,D,20250724,000000,29.175,29.18,29.0634,29.0634,2401,0
+STXI.US,D,20250728,000000,28.646,28.73,28.6332,28.73,991,0
+STXI.US,D,20250729,000000,28.6,28.65,28.57,28.5785,972,0
+STXI.US,D,20250730,000000,28,28.49,28,28.25,4896,0
+STXI.US,D,20250731,000000,28.22,28.22,28.0499,28.0601,2070,0
+STXI.US,D,20250801,000000,28.04,28.04,27.86,27.9739,2804,0
+STXI.US,D,20250804,000000,28.3,28.33,28.27,28.29,1913,0
+STXI.US,D,20250805,000000,28.41,28.41,28.19,28.38,822,0
+STXI.US,D,20250806,000000,28.62,28.63,28.565,28.6095,1418,0
+STXI.US,D,20250807,000000,28.7716,28.7716,28.745,28.745,498,0
+STXI.US,D,20250808,000000,28.9862,29,28.96,28.97,2685,0
+STXI.US,D,20250811,000000,28.9,28.96,28.8501,28.86,5484,0
+STXI.US,D,20250812,000000,29.1,29.2299,29.02,29.2123,1659,0
+STXI.US,D,20250813,000000,29.419,29.419,29.32,29.3791,2209,0
+STXI.US,D,20250814,000000,29.25,29.3887,29.2459,29.3887,3180,0
+STXI.US,D,20250815,000000,29.515,29.56,29.43,29.5101,2931,0
+STXI.US,D,20250818,000000,29.49,29.6,29.42,29.4998,2499,0
+STXI.US,D,20250819,000000,29.47,29.47,29.4501,29.4501,442,0
+STXI.US,D,20250820,000000,29.514,29.5774,29.514,29.5774,751,0
+STXI.US,D,20250821,000000,29.43,29.77,29.39,29.4615,5552,0
+STXI.US,D,20250822,000000,29.87,29.88,29.803,29.803,1451,0
+STXI.US,D,20250826,000000,29.35,29.4252,29.35,29.4252,871,0
+STXI.US,D,20250827,000000,29.21,29.4009,29.21,29.4009,475,0
+STXI.US,D,20250828,000000,29.52,29.56,29.35,29.49,1928,0
+STXI.US,D,20250829,000000,29.39,29.41,29.39,29.3991,520,0
+STXI.US,D,20250902,000000,29.22,29.24,29.02,29.1177,2225,0
+STXI.US,D,20250903,000000,29.11,29.48,29.11,29.1722,1790,0
+STXI.US,D,20250904,000000,29.305,29.73,29.305,29.4017,1500,0
+STXI.US,D,20250908,000000,29.645,29.7321,29.645,29.7321,837,0
+STXI.US,D,20250909,000000,29.65,29.6665,29.65,29.6665,848,0
+STXI.US,D,20250910,000000,29.71,29.71,29.65,29.6798,1319,0
+STXI.US,D,20250912,000000,29.89,29.89,29.8535,29.8535,332,0
+STXI.US,D,20250915,000000,29.95,30.21,29.93,30.0612,1080,0
+STXI.US,D,20250916,000000,30.07,30.86,29.9996,29.9996,2392,0
+STXI.US,D,20250918,000000,30.0052,30.06,29.7,30.0491,3198,0
+STXI.US,D,20250919,000000,30.005,30.005,29.9973,29.9973,556,0
+STXI.US,D,20250922,000000,29.945,30.09,29.89,30.0877,4073,0
+STXI.US,D,20250923,000000,30.17,30.24,30.01,30.0173,1324,0
+STXI.US,D,20250924,000000,29.9,29.92,29.85,29.851,5408,0
+STXI.US,D,20250925,000000,29.66,29.66,29.25,29.6252,2422,0
+STXI.US,D,20250926,000000,29.795,29.8224,29.72,29.8224,1468,0
+STXI.US,D,20250929,000000,29.78,29.86,29.78,29.8385,1409,0
+STXI.US,D,20250930,000000,29.8299,30.3,29.8154,29.999,3267,0
+STXI.US,D,20251001,000000,30.185,31,30.13,30.2528,8373,0
+STXI.US,D,20251002,000000,30.22,30.2853,30.1885,30.2853,1821,0
+STXI.US,D,20251003,000000,30.51,30.623,30.51,30.5624,1309,0
+STXI.US,D,20251006,000000,30.62,30.81,30.58,30.6563,1782,0
+STXI.US,D,20251007,000000,30.43,30.55,30.3574,30.3574,2244,0
+STXI.US,D,20251009,000000,30.17,30.39,30.17,30.39,2011,0
+STXI.US,D,20251010,000000,29.7018,29.7018,29.6341,29.6341,916,0
+STXI.US,D,20251013,000000,29.93,30.205,29.93,29.9467,2008,0
+STXI.US,D,20251014,000000,29.77,30.085,29.7111,30.0421,6673,0
+STXI.US,D,20251015,000000,30.12,30.23,30.07,30.1921,1580,0
+STXI.US,D,20251016,000000,30.33,30.39,30.2484,30.3244,8656,0
+STXI.US,D,20251017,000000,30.31,30.83,30.3,30.3496,5058,0
+STXI.US,D,20251020,000000,30.44,30.6161,30.44,30.6161,3358,0
+STXI.US,D,20251021,000000,30.34,30.37,30.34,30.3509,563,0
+STXI.US,D,20251022,000000,30.272,30.35,30.16,30.31,1362,0
+STXI.US,D,20251023,000000,30.34,30.4386,30.34,30.4386,431,0
+STXI.US,D,20251024,000000,30.475,30.97,30.475,30.495,4212,0
+STXI.US,D,20251027,000000,30.63,30.76,30.63,30.76,874,0
+STXI.US,D,20251028,000000,30.805,30.87,30.7848,30.79,4523,0
+STXI.US,D,20251029,000000,30.78,30.81,30.43,30.4886,3416,0
+STXI.US,D,20251030,000000,30.582,30.582,30.4522,30.4522,1712,0
+STXI.US,D,20251031,000000,30.48,30.7,30.308,30.4223,2253,0
+STXI.US,D,20251103,000000,30.3308,30.46,30.3308,30.435,4901,0
+STXI.US,D,20251104,000000,30.24,30.24,30.04,30.0682,1869,0
+STXI.US,D,20251105,000000,30.17,30.33,30.17,30.3015,662,0
+STXI.US,D,20251106,000000,30.19,30.26,30.17,30.2092,1114,0
+STXI.US,D,20251107,000000,29.91,30.38,29.91,30.2748,14527,0
+STXI.US,D,20251110,000000,30.39,30.72,30.39,30.6649,667,0
+STXI.US,D,20251111,000000,30.81,30.86,30.81,30.8399,2178,0
+STXI.US,D,20251112,000000,31.0255,31.06,31.0255,31.0489,2355,0
+STXI.US,D,20251113,000000,30.94,30.95,30.59,30.6744,1901,0
+STXI.US,D,20251114,000000,30.52,30.5951,30.48,30.5951,1249,0
+STXI.US,D,20251117,000000,30.39,30.43,30.211,30.211,1438,0
+STXI.US,D,20251118,000000,29.76,29.9548,29.705,29.9364,1623,0
+STXI.US,D,20251119,000000,29.94,30.04,29.7501,29.7578,1217,0
+STXI.US,D,20251120,000000,29.55,29.55,29.4817,29.4817,475,0
+STXI.US,D,20251121,000000,29.52,29.8105,29.52,29.8105,1113,0
+STXI.US,D,20251124,000000,29.82,29.88,29.82,29.8462,1226,0
+STXI.US,D,20251125,000000,29.975,30.2094,29.975,30.2094,685,0
+STXI.US,D,20251126,000000,30.445,30.59,30.37,30.555,2419,0
+STXI.US,D,20251128,000000,30.63,30.6744,30.63,30.6744,420,0
+STXI.US,D,20251201,000000,30.67,30.71,30.38,30.38,4883,0
+STXI.US,D,20251202,000000,30.7,30.82,30.52,30.6564,4612,0
+STXI.US,D,20251203,000000,30.705,30.84,30.66,30.83,1344,0
+STXI.US,D,20251204,000000,30.981,30.981,30.9293,30.9293,1812,0
+STXI.US,D,20251205,000000,31.0922,31.14,30.9165,30.9165,3249,0
+STXI.US,D,20251208,000000,30.825,30.94,30.8053,30.8053,2463,0
+STXI.US,D,20251209,000000,30.88,30.92,30.7855,30.7902,1007,0
+STXI.US,D,20251210,000000,30.8846,31.1833,30.82,31.1833,1420,0
+STXI.US,D,20251211,000000,30.901,31.08,30.8,30.9433,3289,0
+STXI.US,D,20251212,000000,30.914,30.9297,30.73,30.7748,5069,0
+STXI.US,D,20251215,000000,31.09,31.81,30.9574,30.9574,2599,0
+STXI.US,D,20251216,000000,30.89,30.89,30.7915,30.7915,455,0
+STXI.US,D,20251219,000000,31.0419,31.17,30.9797,30.9797,1494,0
+STXI.US,D,20251222,000000,31.165,31.165,31.1004,31.1004,682,0
+STXI.US,D,20251223,000000,31.38,31.44,31.314,31.3716,1768,0
+STXI.US,D,20251224,000000,31.52,31.52,31.49,31.49,1200,0
+STXI.US,D,20251226,000000,31.2,31.4017,31.2,31.4017,665,0
+STXI.US,D,20251229,000000,31.68,31.7,31.32,31.3651,6585,0
+STXI.US,D,20251230,000000,31.53,31.54,31.334,31.334,867,0
+STXI.US,D,20251231,000000,31.33,31.41,31,31.1805,4783,0
+STXI.US,D,20260102,000000,31.54,31.81,31.37,31.504,11020,0
+STXI.US,D,20260105,000000,31.695,31.9399,31.66,31.8943,1982,0
+STXI.US,D,20260106,000000,31.97,31.99,31.9243,31.9243,1364,0
+STXI.US,D,20260107,000000,31.8095,31.83,31.7362,31.7362,2061,0
+STXI.US,D,20260108,000000,31.75,31.76,31.715,31.7493,1587,0
+STXI.US,D,20260109,000000,31.87,32.02,31.7901,32.0102,5233,0
+STXI.US,D,20260112,000000,32.31,32.31,32.11,32.2461,954,0
+STXI.US,D,20260113,000000,32.11,32.23,32.1,32.1445,3859,0
+STXI.US,D,20260114,000000,32.27,32.36,32.228,32.228,668,0
+STXI.US,D,20260115,000000,32.39,32.39,32.2546,32.2546,847,0
+STXI.US,D,20260116,000000,32.1901,32.38,32.1901,32.2954,1313,0
+STXI.US,D,20260120,000000,31.87,31.97,31.63,31.7789,18286,0
+STXI.US,D,20260121,000000,31.9,32.0386,31.775,32.0386,1977,0
+STXI.US,D,20260122,000000,32.13,32.2147,32.05,32.2147,3330,0
+STXI.US,D,20260123,000000,32.21,32.4055,32.21,32.4055,1145,0
+STXI.US,D,20260126,000000,32.6475,32.7,32.42,32.516,1784,0
+STXI.US,D,20260127,000000,32.92,33.0192,32.92,33.0192,1241,0
+STXI.US,D,20260128,000000,32.66,32.94,32.525,32.7259,5723,0
+STXI.US,D,20260129,000000,32.84,32.9153,32.84,32.9153,827,0
+STXI.US,D,20260130,000000,32.77,32.77,32.42,32.565,5550,0
+STXI.US,D,20260202,000000,32.75,32.8181,32.65,32.8181,36940,0
+STXI.US,D,20260203,000000,32.77,32.7701,32.6699,32.7637,1416,0
+STXI.US,D,20260204,000000,32.91,32.91,32.8146,32.8511,825,0
+STXI.US,D,20260205,000000,32.48,32.48,32.3632,32.3632,2362,0
+STXI.US,D,20260206,000000,32.97,33.2,32.97,33.095,4224,0
+STXI.US,D,20260209,000000,33.26,33.625,33.26,33.6004,4234,0
+STXI.US,D,20260210,000000,33.83,33.9,33.61,33.6369,972,0
+STXI.US,D,20260211,000000,33.784,33.865,33.784,33.8,2452,0
+STXI.US,D,20260212,000000,33.52,33.59,33.43,33.4315,1391,0
+STXI.US,D,20260213,000000,33.39,33.5374,33.36,33.5374,1179,0
+STXI.US,D,20260217,000000,33.17,33.51,33.14,33.5061,83300,0
+STXI.US,D,20260218,000000,33.675,33.8,33.675,33.705,4753,0
diff --git a/daily/us/nyse stocks/2/sxt.us.txt b/daily/us/nyse stocks/2/sxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb6299e961a8a3de18b2fabe4a47c66ece639b50
--- /dev/null
+++ b/daily/us/nyse stocks/2/sxt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXT.US,D,20050225,000000,16.9477,17.4532,16.9309,17.3562,240186.68043999,0
+SXT.US,D,20050228,000000,17.3098,17.4462,17.1514,17.1861,234980.37289096,0
+SXT.US,D,20050301,000000,17.1861,17.8152,17.1594,17.6817,346688.52515651,0
+SXT.US,D,20050302,000000,17.6817,17.92,17.5561,17.751,334998.09010855,0
+SXT.US,D,20050303,000000,17.8934,18.0526,17.6282,17.9488,318478.42570881,0
+SXT.US,D,20050304,000000,18.0902,18.2326,18.0111,18.1456,182237.95008555,0
+SXT.US,D,20050307,000000,18.0981,18.2781,17.9795,18.0428,145770.54577175,0
+SXT.US,D,20050308,000000,18.0021,18.2633,17.6905,17.8785,238535.82602688,0
+SXT.US,D,20050309,000000,17.8854,18.0981,17.7153,17.8459,146279.04532459,0
+SXT.US,D,20050310,000000,17.927,18.0021,17.6282,17.6579,139159.04065123,0
+SXT.US,D,20050311,000000,17.651,17.9795,17.3899,17.5461,243750.22104394,0
+SXT.US,D,20050314,000000,17.5936,17.927,17.5293,17.7054,197113.83660671,0
+SXT.US,D,20050315,000000,17.7826,17.927,17.3651,17.3651,230533.27640394,0
+SXT.US,D,20050316,000000,17.3751,17.462,16.9625,17.0981,334360.19106711,0
+SXT.US,D,20050317,000000,17.1258,17.1594,16.5313,17.0763,393581.68670393,0
+SXT.US,D,20050318,000000,17.193,17.193,16.8548,17.0535,471486.24444047,0
+SXT.US,D,20050321,000000,16.9556,16.9556,16.4769,16.6658,400321.58037953,0
+SXT.US,D,20050322,000000,16.7835,17.0763,16.737,16.7765,175503.11107747,0
+SXT.US,D,20050323,000000,16.737,16.9161,16.6193,16.6569,98999.707178395,0
+SXT.US,D,20050324,000000,16.7607,16.8023,16.5837,16.5916,237898.93791893,0
+SXT.US,D,20050328,000000,16.6114,16.6351,16.4007,16.4837,297254.88771187,0
+SXT.US,D,20050329,000000,16.3255,16.7182,15.8943,16.2167,563754.14541129,0
+SXT.US,D,20050330,000000,16.2097,16.9022,16.1949,16.9022,485210.67769981,0
+SXT.US,D,20050331,000000,16.8646,16.9625,16.7765,16.9625,265355.89190565,0
+SXT.US,D,20050401,000000,16.9625,17.0397,16.3255,16.6035,347834.9237508,0
+SXT.US,D,20050404,000000,16.4156,16.7607,16.37,16.7182,306659.60210577,0
+SXT.US,D,20050405,000000,16.7182,16.7182,16.3522,16.5313,325852.17469184,0
+SXT.US,D,20050406,000000,16.5916,16.7182,16.3779,16.5223,321526.39022538,0
+SXT.US,D,20050407,000000,16.4452,16.7697,16.3779,16.6431,125940.07414423,0
+SXT.US,D,20050408,000000,16.6431,16.737,16.4224,16.5075,219984.18528275,0
+SXT.US,D,20050411,000000,16.2474,16.3938,16.1306,16.3433,279336.09134167,0
+SXT.US,D,20050412,000000,16.3433,17.2415,16.1791,17.1119,531220.28336414,0
+SXT.US,D,20050413,000000,17.1208,17.2415,16.4086,16.4452,369060.48361476,0
+SXT.US,D,20050414,000000,16.4156,16.6035,16.3028,16.3028,272596.19766606,0
+SXT.US,D,20050415,000000,16.3107,16.4086,16.0109,16.1306,307549.22358987,0
+SXT.US,D,20050418,000000,16.0505,16.3601,15.9031,16.1386,443401.50074735,0
+SXT.US,D,20050419,000000,16.1306,16.2097,16.0832,16.1386,254173.95641055,0
+SXT.US,D,20050420,000000,16.1306,16.2167,16.1,16.1238,377952.65472179,0
+SXT.US,D,20050421,000000,16.2029,16.5075,16.1554,16.3433,202063.36704555,0
+SXT.US,D,20050422,000000,16.2879,16.3433,15.9447,16.0673,213248.33534117,0
+SXT.US,D,20050425,000000,16.1238,16.2097,16.0347,16.1722,148560.72224462,0
+SXT.US,D,20050426,000000,16.1791,16.2642,15.8715,15.8873,217948.16520435,0
+SXT.US,D,20050427,000000,15.8082,16.1,15.5322,16.0277,246419.08549625,0
+SXT.US,D,20050428,000000,15.9526,15.9526,15.6271,15.6271,284544.42075771,0
+SXT.US,D,20050429,000000,15.7063,15.7755,15.456,15.7469,294201.86852778,0
+SXT.US,D,20050502,000000,15.7982,15.8803,15.5777,15.7914,204733.24243137,0
+SXT.US,D,20050503,000000,15.7547,15.9269,15.6736,15.8082,290771.77114645,0
+SXT.US,D,20050504,000000,15.8803,16.1643,15.7231,16.1238,190758.09766287,0
+SXT.US,D,20050505,000000,16.1722,16.2711,15.9674,16.1078,260776.36312952,0
+SXT.US,D,20050506,000000,16.0347,16.1238,15.8715,15.9358,117172.24785826,0
+SXT.US,D,20050509,000000,15.9586,16.1158,15.8873,16.0832,137759.90868078,0
+SXT.US,D,20050510,000000,16.0505,16.0505,15.7231,15.8319,231422.89788805,0
+SXT.US,D,20050511,000000,15.8626,16.0832,15.5777,16.0277,201425.4680041,0
+SXT.US,D,20050512,000000,16.0505,16.1238,15.6271,15.6658,267131.09113984,0
+SXT.US,D,20050513,000000,15.6914,15.7686,15.3818,15.547,164189.75422676,0
+SXT.US,D,20050516,000000,15.5865,15.8468,15.5865,15.8468,128608.93859654,0
+SXT.US,D,20050517,000000,15.7686,15.9971,15.644,15.9802,156694.69322316,0
+SXT.US,D,20050518,000000,16.0505,16.3176,16.0505,16.3107,248964.616061,0
+SXT.US,D,20050519,000000,16.2642,16.3176,15.9031,16.0772,132547.53553073,0
+SXT.US,D,20050520,000000,16.0772,16.1306,15.8943,16.0772,79299.645972978,0
+SXT.US,D,20050523,000000,16.0772,16.2474,16.0109,16.2335,123016.45444873,0
+SXT.US,D,20050524,000000,16.2246,16.28,16.0673,16.2097,164445.52040344,0
+SXT.US,D,20050525,000000,16.1554,16.1554,15.6528,15.7982,285307.67555373,0
+SXT.US,D,20050526,000000,15.8388,16.2879,15.8388,16.2711,151739.0971833,0
+SXT.US,D,20050527,000000,16.2879,16.3522,16.1386,16.2097,232565.25274831,0
+SXT.US,D,20050531,000000,16.2246,16.2711,16.0109,16.0109,112597.77374965,0
+SXT.US,D,20050601,000000,15.9802,16.37,15.9802,16.2711,130007.0596335,0
+SXT.US,D,20050602,000000,16.2642,16.2642,16.0594,16.1791,130769.30349601,0
+SXT.US,D,20050603,000000,16.2097,16.3433,15.9586,15.9586,224812.40370103,0
+SXT.US,D,20050606,000000,15.9358,16.28,15.8943,16.28,197231.10489325,0
+SXT.US,D,20050607,000000,16.2711,16.5223,16.2711,16.3779,239811.62410976,0
+SXT.US,D,20050608,000000,16.4007,16.4769,16.1949,16.1949,276536.81646725,0
+SXT.US,D,20050609,000000,16.2642,16.4156,16.0109,16.3779,215026.56737587,0
+SXT.US,D,20050610,000000,16.4086,16.4224,16.2948,16.3522,92897.712544234,0
+SXT.US,D,20050613,000000,16.3858,16.4373,16.2097,16.3779,124541.95310728,0
+SXT.US,D,20050614,000000,16.37,16.5995,16.3522,16.5313,183764.4596776,0
+SXT.US,D,20050615,000000,16.5658,16.7182,16.3433,16.6806,192661.68545216,0
+SXT.US,D,20050616,000000,16.6737,16.7697,16.5658,16.7697,183007.2704826,0
+SXT.US,D,20050617,000000,16.8774,16.8774,16.4156,16.6569,437426.88373478,0
+SXT.US,D,20050620,000000,16.6351,16.7933,16.4452,16.6569,125431.57459138,0
+SXT.US,D,20050621,000000,16.6272,16.7697,16.5392,16.6489,159363.55767549,0
+SXT.US,D,20050622,000000,16.6954,16.9161,16.6035,16.9161,135979.65477907,0
+SXT.US,D,20050623,000000,16.8548,16.9022,16.1949,16.1949,225194.5365658,0
+SXT.US,D,20050624,000000,16.2029,16.28,15.9526,16.1722,222016.16162713,0
+SXT.US,D,20050627,000000,16.1643,16.2167,15.8547,16.1554,175886.25487574,0
+SXT.US,D,20050628,000000,16.2097,16.6489,16.2097,16.5916,150724.11994461,0
+SXT.US,D,20050629,000000,16.5995,16.6658,16.4007,16.5223,122891.09869416,0
+SXT.US,D,20050630,000000,16.5748,16.6035,16.2167,16.2167,234728.6504483,0
+SXT.US,D,20050701,000000,16.2948,16.5916,16.2711,16.548,138269.41916713,0
+SXT.US,D,20050705,000000,16.4987,16.737,16.2879,16.6114,170676.9145262,0
+SXT.US,D,20050706,000000,16.6114,16.7182,16.5075,16.6035,243371.12097968,0
+SXT.US,D,20050707,000000,16.557,16.7094,16.3255,16.6737,181098.6280258,0
+SXT.US,D,20050708,000000,16.6737,17.0833,16.6431,17.0535,213630.46820593,0
+SXT.US,D,20050711,000000,17.0535,17.3751,17.0535,17.2355,251631.45864631,0
+SXT.US,D,20050712,000000,17.2277,17.4136,17.0981,17.1782,196476.94849877,0
+SXT.US,D,20050713,000000,17.1782,17.282,16.9794,17.0535,186560.7017515,0
+SXT.US,D,20050714,000000,17.2355,17.3018,16.9972,17.0911,200544.94492153,0
+SXT.US,D,20050715,000000,17.0605,17.0684,16.7933,16.9794,235745.64955399,0
+SXT.US,D,20050718,000000,16.9794,16.9794,14.9891,15.636,1524263.2977977,0
+SXT.US,D,20050719,000000,15.8319,15.8319,15.0277,15.1167,576459.55769793,0
+SXT.US,D,20050720,000000,15.1217,15.186,14.815,14.902,485973.93249582,0
+SXT.US,D,20050721,000000,14.911,15.0534,14.7141,14.8002,384310.41553264,0
+SXT.US,D,20050722,000000,14.8724,14.8882,14.7696,14.8397,655249.69318456,0
+SXT.US,D,20050725,000000,14.9456,14.9971,14.8229,14.9515,456746.83394244,0
+SXT.US,D,20050726,000000,14.9456,15.1463,14.8397,15.0277,359400.00304417,0
+SXT.US,D,20050727,000000,15.0049,15.1296,14.815,15.086,190502.33148619,0
+SXT.US,D,20050728,000000,15.1167,15.1463,14.9971,15.0277,235104.71771204,0
+SXT.US,D,20050729,000000,14.9971,15.186,14.9376,14.9604,203332.0885939,0
+SXT.US,D,20050801,000000,14.9713,15.0277,14.8002,14.8724,256584.02188567,0
+SXT.US,D,20050802,000000,14.9376,15.0277,14.8397,14.902,270690.58800977,0
+SXT.US,D,20050803,000000,14.8803,14.9654,14.6449,14.8724,354820.47426804,0
+SXT.US,D,20050804,000000,14.8645,14.8724,14.5173,14.5173,276410.44977917,0
+SXT.US,D,20050805,000000,14.4243,14.6449,14.361,14.361,305765.93688764,0
+SXT.US,D,20050808,000000,14.4401,14.4856,14.3234,14.446,271070.69900752,0
+SXT.US,D,20050809,000000,14.5034,14.8487,14.4688,14.7488,290771.77114645,0
+SXT.US,D,20050810,000000,14.8487,14.8724,14.4075,14.5786,282126.26781454,0
+SXT.US,D,20050811,000000,14.5786,14.8724,14.5637,14.8397,182115.62713149,0
+SXT.US,D,20050812,000000,14.7696,14.7696,14.5173,14.6973,271197.06569561,0
+SXT.US,D,20050815,000000,14.6973,14.8397,14.4688,14.6805,261540.62885904,0
+SXT.US,D,20050816,000000,14.6736,14.6736,14.3827,14.3827,278063.3260593,0
+SXT.US,D,20050817,000000,14.3827,14.6222,14.3294,14.4401,206134.39626884,0
+SXT.US,D,20050818,000000,14.4075,14.4628,14.2551,14.4401,288484.02862539,0
+SXT.US,D,20050819,000000,14.4401,14.4401,14.2967,14.3462,67610.221858529,0
+SXT.US,D,20050822,000000,14.3748,14.4768,14.3234,14.3827,377317.78848087,0
+SXT.US,D,20050823,000000,14.3827,14.4936,14.2809,14.3382,197113.83660671,0
+SXT.US,D,20050824,000000,14.3679,14.5173,14.2641,14.4075,192025.80827772,0
+SXT.US,D,20050825,000000,14.3531,14.5173,14.3056,14.4768,156949.44846634,0
+SXT.US,D,20050826,000000,14.4768,14.5034,14.3056,14.3531,216046.59928208,0
+SXT.US,D,20050829,000000,14.3234,14.6222,14.2641,14.5113,197113.83660671,0
+SXT.US,D,20050830,000000,14.4312,14.637,14.3531,14.5875,218332.31993612,0
+SXT.US,D,20050831,000000,14.6043,14.8319,14.5173,14.7696,453951.60280204,0
+SXT.US,D,20050901,000000,14.7922,14.9456,14.7141,14.7566,224561.69219188,0
+SXT.US,D,20050902,000000,14.7922,14.8487,14.5717,14.6805,108020.26684053,0
+SXT.US,D,20050906,000000,14.6805,14.815,14.63,14.815,354950.88469014,0
+SXT.US,D,20050907,000000,14.8397,14.9971,14.6884,14.9891,979828.09166053,0
+SXT.US,D,20050908,000000,14.9654,15.0198,14.6597,14.815,179064.6298144,0
+SXT.US,D,20050909,000000,14.8565,14.9971,14.8091,14.9971,145003.24724171,0
+SXT.US,D,20050912,000000,14.9971,15.0534,14.9198,14.9713,156441.95984699,0
+SXT.US,D,20050913,000000,14.9604,14.9654,14.7488,14.8882,423323.35041119,0
+SXT.US,D,20050914,000000,14.9456,14.9456,14.7922,14.902,352278.98743731,0
+SXT.US,D,20050915,000000,14.9376,15.0445,14.8091,14.9278,369814.64000924,0
+SXT.US,D,20050916,000000,14.9971,15.0534,14.8487,15.0445,530074.89570336,0
+SXT.US,D,20050919,000000,15.0604,15.1019,14.9376,14.9654,268150.11211254,0
+SXT.US,D,20050920,000000,15.0445,15.1167,14.7398,14.7616,186182.61262075,0
+SXT.US,D,20050921,000000,14.7696,14.7696,14.2729,14.3056,485722.21005317,0
+SXT.US,D,20050922,000000,14.3531,14.4401,14.1968,14.3056,244385.08728487,0
+SXT.US,D,20050923,000000,14.3234,14.4005,14.2363,14.2967,274375.44063428,0
+SXT.US,D,20050926,000000,14.3927,14.542,14.3927,14.455,282761.13405548,0
+SXT.US,D,20050927,000000,14.4628,14.7616,14.361,14.5875,339446.19752908,0
+SXT.US,D,20050928,000000,14.6222,14.7398,14.4163,14.6518,259763.40775784,0
+SXT.US,D,20050929,000000,14.6676,14.8942,14.4163,14.8942,413664.89170761,0
+SXT.US,D,20050930,000000,14.8565,14.911,14.6449,14.911,202575.91033241,0
+SXT.US,D,20051003,000000,14.9278,15.0604,14.8319,14.9713,209947.63744844,0
+SXT.US,D,20051004,000000,14.9891,15.1019,14.8724,14.9278,195838.03852382,0
+SXT.US,D,20051005,000000,14.8882,14.8882,14.4768,14.6805,390662.11074245,0
+SXT.US,D,20051006,000000,14.6884,14.9713,14.5113,14.7063,620432.13235037,0
+SXT.US,D,20051007,000000,14.723,14.8002,14.6222,14.7398,348217.05661557,0
+SXT.US,D,20051010,000000,14.7488,15.4719,14.6222,14.7616,169278.79348924,0
+SXT.US,D,20051011,000000,14.7616,14.902,14.6518,14.6597,208803.26072116,0
+SXT.US,D,20051012,000000,14.637,14.7764,14.3382,14.7063,276791.57171043,0
+SXT.US,D,20051013,000000,14.7922,14.9515,14.7329,14.8565,245653.80883322,0
+SXT.US,D,20051014,000000,14.8882,15.2651,14.8091,15.1543,308433.79040646,0
+SXT.US,D,20051017,000000,14.9604,14.9654,13.6992,14.1009,1416489.6987322,0
+SXT.US,D,20051018,000000,14.0622,14.2205,13.7566,13.9683,533379.63733011,0
+SXT.US,D,20051019,000000,13.9277,14.0939,13.535,14.0939,580273.80981104,0
+SXT.US,D,20051020,000000,14.1226,14.1226,13.449,13.5439,611789.66181898,0
+SXT.US,D,20051021,000000,13.6675,14.2126,13.535,14.085,513296.43232643,0
+SXT.US,D,20051024,000000,13.9841,14.2047,13.9525,14.1226,321274.66778272,0
+SXT.US,D,20051025,000000,14.0702,14.1137,13.7308,13.8417,408194.73051387,0
+SXT.US,D,20051026,000000,13.8486,14.0444,13.6132,13.6211,292809.81309185,0
+SXT.US,D,20051027,000000,13.5816,13.6527,13.2511,13.2511,421922.19657372,0
+SXT.US,D,20051028,000000,13.3539,13.5201,13.2353,13.4845,606323.54435926,0
+SXT.US,D,20051031,000000,13.4845,14.0356,13.4845,13.9198,340967.6524536,0
+SXT.US,D,20051101,000000,13.8417,13.9752,13.7308,13.8714,233327.49661084,0
+SXT.US,D,20051102,000000,13.8644,14.2413,13.8644,14.1661,223669.03790725,0
+SXT.US,D,20051103,000000,14.2729,14.2729,13.993,14.0296,286324.67465942,0
+SXT.US,D,20051104,000000,13.9357,14.1137,13.8644,14.0138,179444.74081216,0
+SXT.US,D,20051107,000000,14.1009,14.2126,13.9435,14.1315,222016.16162713,0
+SXT.US,D,20051108,000000,14.1315,14.1661,13.8486,13.9357,269291.45603931,0
+SXT.US,D,20051109,000000,13.9435,14.2413,13.9277,14.1009,179444.74081216,0
+SXT.US,D,20051110,000000,14.0544,14.1384,13.9683,14.1226,355201.59619929,0
+SXT.US,D,20051111,000000,14.1661,14.2363,14.0771,14.172,165335.14188754,0
+SXT.US,D,20051114,000000,14.181,14.2126,14.0622,14.1562,148438.39929056,0
+SXT.US,D,20051115,000000,14.1661,14.1968,13.9683,14.0622,179953.240365,0
+SXT.US,D,20051116,000000,14.0622,14.1473,13.9357,13.9603,171946.64700806,0
+SXT.US,D,20051117,000000,13.6527,14.0444,13.6527,14.0356,219729.43003958,0
+SXT.US,D,20051118,000000,14.1137,14.1137,13.8714,13.9603,287465.00765269,0
+SXT.US,D,20051121,000000,13.993,14.3927,13.9841,14.3531,164321.17558236,0
+SXT.US,D,20051122,000000,14.2967,14.2967,14.0226,14.1384,305256.42640129,0
+SXT.US,D,20051123,000000,14.085,14.4243,14.0138,14.4163,136870.28719667,0
+SXT.US,D,20051125,000000,14.3927,14.4628,14.2641,14.4163,46003.540063311,0
+SXT.US,D,20051128,000000,14.4628,14.5113,14.1968,14.2878,260018.16300101,0
+SXT.US,D,20051129,000000,14.3382,14.4688,14.2126,14.3927,141443.75037178,0
+SXT.US,D,20051130,000000,14.3827,14.6043,14.2126,14.2967,231931.39744089,0
+SXT.US,D,20051201,000000,14.3531,14.723,14.3531,14.6122,305131.07064672,0
+SXT.US,D,20051202,000000,14.63,14.63,14.361,14.4856,204352.12050011,0
+SXT.US,D,20051205,000000,14.5113,14.5113,14.0138,14.2809,275777.60540525,0
+SXT.US,D,20051206,000000,14.2729,14.4243,14.2363,14.2729,195583.28328064,0
+SXT.US,D,20051207,000000,14.2413,14.3827,14.2047,14.2641,174741.87814846,0
+SXT.US,D,20051208,000000,14.2878,14.3927,14.0058,14.1384,175376.74438938,0
+SXT.US,D,20051209,000000,14.1009,14.3056,14.1009,14.2413,187199.61172645,0
+SXT.US,D,20051212,000000,14.2413,14.3382,14.0939,14.2363,180206.98467468,0
+SXT.US,D,20051213,000000,14.2363,14.2878,14.0771,14.1661,249471.09374684,0
+SXT.US,D,20051214,000000,14.1473,14.2809,14.0622,14.1562,249217.34943717,0
+SXT.US,D,20051215,000000,14.181,14.181,13.9357,14.0138,334870.71248697,0
+SXT.US,D,20051216,000000,13.9683,14.1137,13.9119,14.1137,692995.92838176,0
+SXT.US,D,20051219,000000,14.0444,14.0444,13.7398,13.7714,242857.56675932,0
+SXT.US,D,20051220,000000,13.8239,13.9119,13.7072,13.7398,281492.41250712,0
+SXT.US,D,20051221,000000,13.7853,13.9603,13.7774,13.8644,283016.90023216,0
+SXT.US,D,20051222,000000,13.9198,14.1097,13.8714,14.1097,363974.47715278,0
+SXT.US,D,20051223,000000,14.1137,14.2205,14.0356,14.1661,169023.02731256,0
+SXT.US,D,20051227,000000,14.1562,14.2413,14.0544,14.0939,246037.963565,0
+SXT.US,D,20051228,000000,14.1137,14.2413,14.085,14.1384,153898.45114926,0
+SXT.US,D,20051229,000000,14.1226,14.1968,14.0702,14.0702,156059.82698224,0
+SXT.US,D,20051230,000000,14.0058,14.1137,13.8159,14.085,313776.57397862,0
+SXT.US,D,20060103,000000,14.1968,14.5262,14.1009,14.4628,590693.50144362,0
+SXT.US,D,20060104,000000,14.5034,14.6222,14.4243,14.5351,195324.48430344,0
+SXT.US,D,20060105,000000,14.5569,14.5786,14.4163,14.5569,142465.804145,0
+SXT.US,D,20060106,000000,14.9713,14.9713,14.3294,14.4936,203332.0885939,0
+SXT.US,D,20060109,000000,14.5113,14.5786,14.3748,14.5173,218332.31993612,0
+SXT.US,D,20060110,000000,14.2878,14.7141,14.2729,14.6122,182875.849127,0
+SXT.US,D,20060111,000000,14.6222,14.6597,14.3679,14.5786,210456.13700128,0
+SXT.US,D,20060112,000000,14.5875,14.6736,14.4401,14.4628,130136.4591221,0
+SXT.US,D,20060113,000000,14.4688,14.5964,14.3927,14.4628,143733.51475985,0
+SXT.US,D,20060117,000000,14.4312,14.4688,14.2205,14.3056,195714.70463625,0
+SXT.US,D,20060118,000000,14.3145,14.5964,14.2551,14.5351,237779.64776539,0
+SXT.US,D,20060119,000000,14.5717,15.0702,14.4628,14.8645,287592.38527428,0
+SXT.US,D,20060120,000000,14.902,14.902,14.3382,14.542,243113.332936,0
+SXT.US,D,20060123,000000,14.5964,14.7141,14.5637,14.6805,256584.02188567,0
+SXT.US,D,20060124,000000,14.7398,15.1019,14.7398,14.9604,225322.92512089,0
+SXT.US,D,20060125,000000,14.9971,14.9971,14.63,14.8002,250868.20385028,0
+SXT.US,D,20060126,000000,14.8319,15.0277,14.7764,15.0129,181475.70622303,0
+SXT.US,D,20060127,000000,15.0604,15.2502,14.902,14.9198,210833.21519852,0
+SXT.US,D,20060130,000000,14.9376,14.9515,14.7696,14.8487,147545.74500594,0
+SXT.US,D,20060131,000000,14.7922,14.9713,14.6597,14.9198,193043.81831692,0
+SXT.US,D,20060201,000000,14.902,15.1217,14.8487,15.1167,171817.24751946,0
+SXT.US,D,20060202,000000,15.0604,15.086,14.6736,14.8229,173727.91184327,0
+SXT.US,D,20060203,000000,14.7922,14.9515,14.63,14.7922,193043.81831692,0
+SXT.US,D,20060206,000000,14.8724,14.9713,14.7141,14.9713,187065.15757033,0
+SXT.US,D,20060207,000000,14.8565,14.9654,14.5637,14.6973,204099.38712394,0
+SXT.US,D,20060208,000000,14.7696,15.094,14.6805,15.0534,296615.97773692,0
+SXT.US,D,20060209,000000,15.094,15.1395,14.8942,14.9713,215792.85497241,0
+SXT.US,D,20060210,000000,14.902,15.1098,14.7398,15.0049,163561.96452036,0
+SXT.US,D,20060213,000000,15.0049,15.0129,13.6893,13.997,658558.47854533,0
+SXT.US,D,20060214,000000,14.0444,14.2641,13.8486,14.0702,311741.56483372,0
+SXT.US,D,20060215,000000,14.1009,14.3234,14.0444,14.1968,315805.51752248,0
+SXT.US,D,20060216,000000,14.2551,14.4243,14.1661,14.3294,364988.44345797,0
+SXT.US,D,20060217,000000,14.3294,14.4401,13.9683,14.2967,381892.26258948,0
+SXT.US,D,20060221,000000,14.2551,14.2551,14.0544,14.1009,299284.84218923,0
+SXT.US,D,20060222,000000,14.1562,14.2878,14.0702,14.2047,332963.08096367,0
+SXT.US,D,20060223,000000,14.1137,14.2967,14.0058,14.0226,253538.07923611,0
+SXT.US,D,20060224,000000,13.9841,14.172,13.9277,14.1661,342749.92822233,0
+SXT.US,D,20060227,000000,14.1661,14.3234,14.1009,14.1661,631869.83402216,0
+SXT.US,D,20060228,000000,14.1661,14.1661,13.9603,14.1009,254677.40129586,0
+SXT.US,D,20060301,000000,14.0939,14.1562,13.8882,14.1009,302209.47281824,0
+SXT.US,D,20060302,000000,14.1097,14.2126,13.8486,13.993,210707.85944395,0
+SXT.US,D,20060303,000000,13.9603,14.0939,13.8159,14.0226,193804.04031243,0
+SXT.US,D,20060306,000000,13.3699,14.0702,13.3699,13.9119,189484.321447,0
+SXT.US,D,20060307,000000,13.8239,13.9277,13.6755,13.725,225071.20267823,0
+SXT.US,D,20060308,000000,13.7308,13.8021,13.6062,13.628,172074.02462964,0
+SXT.US,D,20060309,000000,13.6211,13.6814,13.5439,13.5498,181098.6280258,0
+SXT.US,D,20060310,000000,13.5884,13.725,13.4588,13.725,176523.14298368,0
+SXT.US,D,20060313,000000,13.8159,13.8714,13.4845,13.5113,247435.07366844,0
+SXT.US,D,20060314,000000,13.535,13.5816,13.3134,13.4658,486229.6986725,0
+SXT.US,D,20060315,000000,13.4588,13.6062,13.3906,13.5498,244001.9434866,0
+SXT.US,D,20060316,000000,13.5816,13.6132,13.4163,13.5201,209812.17235881,0
+SXT.US,D,20060317,000000,13.5568,13.8714,13.4925,13.8417,724512.79132322,0
+SXT.US,D,20060320,000000,13.8644,13.8644,13.5498,13.6893,388242.94686578,0
+SXT.US,D,20060321,000000,13.628,13.8714,13.6211,13.6992,311360.44290247,0
+SXT.US,D,20060322,000000,13.6992,13.9752,13.6992,13.903,239175.74693533,0
+SXT.US,D,20060323,000000,13.9277,13.9752,13.8159,13.896,307035.66936951,0
+SXT.US,D,20060324,000000,13.9435,14.0622,13.8417,13.9198,255570.05558049,0
+SXT.US,D,20060327,000000,13.9603,14.0138,13.8644,13.9683,159106.78056529,0
+SXT.US,D,20060328,000000,13.8802,14.0544,13.8486,13.9841,343133.0720206,0
+SXT.US,D,20060329,000000,14.0058,14.2047,13.9603,14.172,274502.81825586,0
+SXT.US,D,20060330,000000,14.2363,14.2413,13.993,14.1097,1491982.1691266,0
+SXT.US,D,20060331,000000,14.1968,14.361,14.0702,14.2047,595271.00835274,0
+SXT.US,D,20060403,000000,14.2363,14.3679,14.1137,14.1562,421795.82988563,0
+SXT.US,D,20060404,000000,14.1315,14.3234,14.1315,14.1661,407051.36472009,0
+SXT.US,D,20060405,000000,14.2047,14.2047,14.1009,14.1661,225322.92512089,0
+SXT.US,D,20060406,000000,14.181,14.2413,14.1009,14.2047,418875.24299066,0
+SXT.US,D,20060407,000000,14.2047,14.2729,14.0771,14.085,358125.21589479,0
+SXT.US,D,20060410,000000,14.1384,14.172,13.9841,14.0296,317204.64949294,0
+SXT.US,D,20060411,000000,14.0544,14.0702,13.896,13.9683,373124.43630352,0
+SXT.US,D,20060412,000000,13.9683,14.1226,13.9683,14.0444,316446.44936444,0
+SXT.US,D,20060413,000000,14.0138,14.1968,13.9525,13.993,250357.68243043,0
+SXT.US,D,20060417,000000,14.1384,14.2363,13.9119,14.0544,371087.40529161,0
+SXT.US,D,20060418,000000,14.1562,14.8803,14.1562,14.8487,618395.10133846,0
+SXT.US,D,20060419,000000,14.8565,14.9654,14.7922,14.9376,272596.19766606,0
+SXT.US,D,20060420,000000,14.9278,15.2592,14.8942,15.1463,346564.18033544,0
+SXT.US,D,20060421,000000,16.1306,16.6737,15.6984,15.9802,946534.00761786,0
+SXT.US,D,20060424,000000,15.8715,15.8943,15.6658,15.7142,471360.88868589,0
+SXT.US,D,20060425,000000,15.7469,16.2167,15.6271,16.1722,681941.37050825,0
+SXT.US,D,20060426,000000,16.2167,16.3344,15.9744,16.005,355714.13948617,0
+SXT.US,D,20060427,000000,15.9358,16.5658,15.8082,16.2167,471992.72212631,0
+SXT.US,D,20060428,000000,16.2167,16.3255,15.9586,16.1722,290388.62734818,0
+SXT.US,D,20060501,000000,16.2879,16.4086,15.9101,15.9358,646612.2773207,0
+SXT.US,D,20060502,000000,15.9526,16.2879,15.9101,16.2246,433870.41966537,0
+SXT.US,D,20060503,000000,16.2246,16.3028,16.0277,16.1861,222651.02786806,0
+SXT.US,D,20060504,000000,16.2335,16.3028,16.0832,16.2167,123905.06499933,0
+SXT.US,D,20060505,000000,16.28,16.5223,16.2404,16.4452,187706.08941228,0
+SXT.US,D,20060508,000000,16.37,16.5223,16.2167,16.2562,242606.85525016,0
+SXT.US,D,20060509,000000,16.2642,16.5995,16.2097,16.4007,257221.92092711,0
+SXT.US,D,20060510,000000,16.4156,16.4156,16.2097,16.2711,173852.25666435,0
+SXT.US,D,20060511,000000,16.3344,16.4086,16.1554,16.3255,397781.10448231,0
+SXT.US,D,20060512,000000,16.3255,16.3858,16.1643,16.1722,272978.33053083,0
+SXT.US,D,20060515,000000,16.1722,16.4452,15.9892,16.3779,293820.74659652,0
+SXT.US,D,20060516,000000,16.3344,16.4769,16.1722,16.4224,183382.32681283,0
+SXT.US,D,20060517,000000,16.2335,16.4086,16.1643,16.2474,370071.41711942,0
+SXT.US,D,20060518,000000,16.2474,16.5075,16.1791,16.1791,238284.10358421,0
+SXT.US,D,20060519,000000,16.1861,16.3858,16.005,16.3107,230404.88784884,0
+SXT.US,D,20060522,000000,16.1722,16.4156,16.092,16.2404,317585.7714242,0
+SXT.US,D,20060523,000000,16.4086,16.4769,16.1643,16.1791,276281.05029057,0
+SXT.US,D,20060524,000000,16.1861,16.2879,15.8547,16.1643,368924.00759162,0
+SXT.US,D,20060525,000000,16.2097,16.2711,16.0832,16.1306,395359.91873863,0
+SXT.US,D,20060526,000000,16.1306,16.1722,15.9892,16.1306,467293.90319662,0
+SXT.US,D,20060530,000000,16.0673,16.0832,15.636,15.7389,293567.00228684,0
+SXT.US,D,20060531,000000,15.7844,16.005,15.6984,15.8803,263319.87182726,0
+SXT.US,D,20060601,000000,15.9189,16.1554,15.8626,16.0425,268787.00022048,0
+SXT.US,D,20060602,000000,16.092,16.092,15.7755,15.9269,231547.24270912,0
+SXT.US,D,20060605,000000,15.8626,16.0109,15.7982,15.9101,648900.01984176,0
+SXT.US,D,20060606,000000,15.9744,16.0505,15.8943,16.0199,239811.62410976,0
+SXT.US,D,20060607,000000,16.0425,16.1791,15.9101,16.0425,337411.1883842,0
+SXT.US,D,20060608,000000,16.0347,16.2097,15.9031,16.1078,594885.84268747,0
+SXT.US,D,20060609,000000,16.1078,16.2029,16.0199,16.0505,211215.34806329,0
+SXT.US,D,20060612,000000,16.092,16.2711,15.9892,16.0425,334741.31299837,0
+SXT.US,D,20060613,000000,16.0425,16.2474,16.0277,16.0347,620681.83292602,0
+SXT.US,D,20060614,000000,16.0347,16.1643,15.8388,15.9892,269803.99932617,0
+SXT.US,D,20060615,000000,16.1,16.3028,15.9447,16.1078,323940.49943452,0
+SXT.US,D,20060616,000000,16.1158,16.1158,15.8626,15.9447,1044139.6374933,0
+SXT.US,D,20060619,000000,16.0277,16.0347,15.6984,15.7686,382272.37358723,0
+SXT.US,D,20060620,000000,15.7389,15.8943,15.6034,15.7469,237898.93791893,0
+SXT.US,D,20060621,000000,15.7469,16.1238,15.7469,16.0277,195075.7946613,0
+SXT.US,D,20060622,000000,16.0277,16.092,15.9358,16.005,273866.94108143,0
+SXT.US,D,20060623,000000,15.9744,16.0772,15.7686,15.9802,278569.80374513,0
+SXT.US,D,20060626,000000,16.0505,16.1078,16.005,16.1078,502751.38493926,0
+SXT.US,D,20060627,000000,16.0594,16.2474,15.9031,15.9358,325593.37571466,0
+SXT.US,D,20060628,000000,15.9971,15.9971,15.7063,15.9358,242857.56675932,0
+SXT.US,D,20060629,000000,16.0109,16.2562,15.8943,16.2562,460177.94225727,0
+SXT.US,D,20060630,000000,16.3176,16.5075,16.1386,16.4511,627800.82666588,0
+SXT.US,D,20060703,000000,16.4452,16.4769,16.3107,16.3858,149959.85421508,0
+SXT.US,D,20060705,000000,16.28,16.28,16.0772,16.1,259128.54151691,0
+SXT.US,D,20060706,000000,16.1,16.28,16.1,16.28,310723.55479453,0
+SXT.US,D,20060707,000000,16.2404,16.4007,16.1,16.2029,285690.819352,0
+SXT.US,D,20060710,000000,16.2167,16.4452,16.2097,16.3779,176647.48780475,0
+SXT.US,D,20060711,000000,16.3176,16.6886,16.2562,16.6658,245527.44214514,0
+SXT.US,D,20060712,000000,16.6658,16.8399,16.5658,16.7024,427261.94734537,0
+SXT.US,D,20060713,000000,16.6035,16.7182,16.4373,16.4769,416330.72335941,0
+SXT.US,D,20060714,000000,17.7054,18.0902,16.6489,16.7835,1360576.9884562,0
+SXT.US,D,20060717,000000,16.6658,16.9556,16.5916,16.6351,690199.68630786,0
+SXT.US,D,20060718,000000,16.7182,16.7697,16.2246,16.4917,353046.28596735,0
+SXT.US,D,20060719,000000,16.5145,16.6431,16.4452,16.5223,408832.62955531,0
+SXT.US,D,20060720,000000,16.548,16.5995,16.1078,16.1474,328006.47399029,0
+SXT.US,D,20060721,000000,16.1474,16.2246,15.9189,16.005,313646.16355651,0
+SXT.US,D,20060724,000000,16.1158,16.37,16.1078,16.1949,373886.68016603,0
+SXT.US,D,20060725,000000,16.2097,16.2474,16.0772,16.1554,695790.14858865,0
+SXT.US,D,20060726,000000,16.1078,16.1474,15.8715,15.9447,447464.4425026,0
+SXT.US,D,20060727,000000,15.9674,16.1238,15.6658,15.7389,373756.26974393,0
+SXT.US,D,20060728,000000,15.7607,15.815,15.636,15.731,441242.14678138,0
+SXT.US,D,20060731,000000,15.7469,15.823,15.5698,15.6914,196721.5944069,0
+SXT.US,D,20060801,000000,15.636,15.6528,15.3888,15.4471,304492.16067177,0
+SXT.US,D,20060802,000000,15.5272,15.6658,15.4214,15.5945,202323.17695625,0
+SXT.US,D,20060803,000000,15.5619,15.7844,15.4125,15.7142,216550.04416741,0
+SXT.US,D,20060804,000000,15.8547,16.005,15.5035,15.7142,253917.17930035,0
+SXT.US,D,20060807,000000,15.5698,15.6123,15.36,15.5322,188847.43333905,0
+SXT.US,D,20060808,000000,15.5945,15.7389,15.3422,15.3512,217700.48649572,0
+SXT.US,D,20060809,000000,15.4778,15.5401,15.1395,15.1919,286579.4299026,0
+SXT.US,D,20060810,000000,15.094,15.5619,14.9891,15.5212,284544.42075771,0
+SXT.US,D,20060811,000000,15.5212,15.5212,15.2651,15.3057,189359.97662592,0
+SXT.US,D,20060814,000000,15.3888,15.8082,15.3818,15.6658,292547.98131414,0
+SXT.US,D,20060815,000000,15.8082,15.9269,15.7469,15.7982,475553.22992974,0
+SXT.US,D,20060816,000000,15.9269,16.1722,15.8319,16.1722,367784.68553187,0
+SXT.US,D,20060817,000000,16.1078,16.2246,16.0594,16.1238,223288.9269095,0
+SXT.US,D,20060818,000000,16.1386,16.1554,15.9674,16.0277,130642.93680794,0
+SXT.US,D,20060821,000000,15.9586,16.0109,15.6984,15.7686,326229.25288909,0
+SXT.US,D,20060822,000000,15.6984,15.7755,15.6598,15.7755,355966.87286233,0
+SXT.US,D,20060823,000000,15.7982,15.8547,15.4214,15.4857,184652.05929469,0
+SXT.US,D,20060824,000000,15.5619,15.6598,15.3512,15.4778,186051.19126514,0
+SXT.US,D,20060825,000000,15.4125,15.5865,15.3284,15.4293,79556.423083162,0
+SXT.US,D,20060828,000000,15.3966,15.731,15.3966,15.6826,245784.21925532,0
+SXT.US,D,20060829,000000,15.7231,15.8388,15.5865,15.815,261668.00648063,0
+SXT.US,D,20060830,000000,15.815,15.8547,15.7389,15.823,213248.33534117,0
+SXT.US,D,20060831,000000,15.8319,15.9031,15.7982,15.8319,182749.48243891,0
+SXT.US,D,20060901,000000,15.8547,15.9358,15.7755,15.9358,377439.10050143,0
+SXT.US,D,20060905,000000,15.8715,16.0277,15.7982,16.0109,182115.62713149,0
+SXT.US,D,20060906,000000,15.8943,15.9101,15.7142,15.7469,211723.84761613,0
+SXT.US,D,20060907,000000,15.6528,15.7914,15.547,15.5559,219482.76226444,0
+SXT.US,D,20060908,000000,15.5619,15.7547,15.4778,15.6736,147669.07889351,0
+SXT.US,D,20060911,000000,15.6202,15.6826,15.4857,15.5272,117425.99216794,0
+SXT.US,D,20060912,000000,15.5698,15.815,15.5035,15.815,439334.51525808,0
+SXT.US,D,20060913,000000,15.8943,15.9744,15.7914,15.823,198251.13679945,0
+SXT.US,D,20060914,000000,15.7914,15.8943,15.6826,15.7982,225577.68036407,0
+SXT.US,D,20060915,000000,15.823,15.8873,15.5945,15.644,544180.45089396,0
+SXT.US,D,20060918,000000,15.5619,15.7547,15.4639,15.6528,229006.7668119,0
+SXT.US,D,20060919,000000,15.636,15.6826,15.36,15.6034,198631.24779721,0
+SXT.US,D,20060920,000000,15.6826,15.8943,15.6598,15.8319,169528.49406489,0
+SXT.US,D,20060921,000000,15.8715,15.9269,15.4857,15.5559,152753.06348847,0
+SXT.US,D,20060922,000000,15.4946,15.5035,15.2651,15.4719,164067.43127269,0
+SXT.US,D,20060925,000000,15.4857,15.823,15.3818,15.7686,156313.5712919,0
+SXT.US,D,20060926,000000,15.7547,15.8468,15.5865,15.7982,150852.5084997,0
+SXT.US,D,20060927,000000,15.7389,15.9101,15.5777,15.9101,129120.47094991,0
+SXT.US,D,20060928,000000,15.9447,15.9586,15.6528,15.7547,132929.66839548,0
+SXT.US,D,20060929,000000,15.7607,15.7914,15.3966,15.3966,273361.4743291,0
+SXT.US,D,20061002,000000,15.3512,15.4471,15.2097,15.3057,182237.95008555,0
+SXT.US,D,20061003,000000,15.3126,15.5114,15.2018,15.3284,339825.29759333,0
+SXT.US,D,20061004,000000,15.2829,15.5559,15.2097,15.5559,430310.92279544,0
+SXT.US,D,20061005,000000,15.5559,15.9358,15.5559,15.9269,262560.66076525,0
+SXT.US,D,20061006,000000,15.9269,15.9586,15.7547,15.815,173090.01280183,0
+SXT.US,D,20061009,000000,15.7844,16.0505,15.6984,16.0347,133820.3008131,0
+SXT.US,D,20061010,000000,16.0832,16.1238,15.8873,16.0277,159106.78056529,0
+SXT.US,D,20061011,000000,15.9892,16.2562,15.8715,16.2167,317838.50480036,0
+SXT.US,D,20061012,000000,16.2246,16.6351,16.2246,16.6035,403878.04444895,0
+SXT.US,D,20061013,000000,17.3899,17.9547,17.1119,17.927,1042353.3179906,0
+SXT.US,D,20061016,000000,17.8459,18.2781,17.6282,18.1763,671137.52414388,0
+SXT.US,D,20061017,000000,18.1862,18.5156,18.1456,18.3959,683849.00203154,0
+SXT.US,D,20061018,000000,18.4918,18.5156,18.2554,18.4196,387483.73580379,0
+SXT.US,D,20061019,000000,18.4196,18.75,18.4196,18.7183,386339.35907651,0
+SXT.US,D,20061020,000000,18.8172,18.839,18.4513,18.6007,541765.33075131,0
+SXT.US,D,20061023,000000,18.2228,18.6491,18.2228,18.5156,322540.35653056,0
+SXT.US,D,20061024,000000,18.5234,18.5699,18.0526,18.0902,561211.64764706,0
+SXT.US,D,20061025,000000,18.0981,18.3029,18.0249,18.1219,511770.93366789,0
+SXT.US,D,20061026,000000,18.2406,18.3741,18.0684,18.3741,344275.42688087,0
+SXT.US,D,20061027,000000,18.3741,18.4443,17.927,17.9547,269040.74453016,0
+SXT.US,D,20061030,000000,17.92,18.3414,17.92,18.3414,271329.49798472,0
+SXT.US,D,20061031,000000,18.4117,18.4513,18.0764,18.1367,248964.616061,0
+SXT.US,D,20061101,000000,18.1703,18.201,18.018,18.0981,350121.65533836,0
+SXT.US,D,20061102,000000,17.9547,18.1297,17.8627,18.0902,184910.85827188,0
+SXT.US,D,20061103,000000,18.1129,18.1862,17.9032,18.1219,199779.66825851,0
+SXT.US,D,20061106,000000,17.9488,18.2554,17.9408,18.208,235358.4620217,0
+SXT.US,D,20061107,000000,18.1763,18.4365,18.0823,18.1297,213375.71296276,0
+SXT.US,D,20061108,000000,18.0348,18.389,18.0021,18.3029,189104.21044924,0
+SXT.US,D,20061109,000000,18.3197,18.3662,18.0684,18.1614,199524.91301533,0
+SXT.US,D,20061110,000000,18.1456,18.3662,18.0981,18.1763,207021.99588593,0
+SXT.US,D,20061113,000000,18.1297,18.2406,18.0616,18.1763,166863.67334659,0
+SXT.US,D,20061114,000000,18.1535,18.2138,17.9122,18.1297,493600.41485503,0
+SXT.US,D,20061115,000000,18.1367,18.3029,18.0428,18.2138,325214.2756504,0
+SXT.US,D,20061116,000000,18.2851,18.3662,18.0902,18.3662,202444.4889768,0
+SXT.US,D,20061117,000000,18.3662,18.4365,18.2138,18.4285,166735.2847915,0
+SXT.US,D,20061120,000000,18.3741,18.6254,18.3029,18.4839,165081.39757787,0
+SXT.US,D,20061121,000000,18.476,18.5699,18.4285,18.5551,200664.23507509,0
+SXT.US,D,20061122,000000,18.5789,18.6007,18.4513,18.5699,134205.46647837,0
+SXT.US,D,20061124,000000,18.4918,18.6827,18.4018,18.6827,68494.788675112,0
+SXT.US,D,20061127,000000,18.5789,18.6105,18.3286,18.3959,358250.57164937,0
+SXT.US,D,20061128,000000,18.389,18.5462,18.3029,18.4681,187199.61172645,0
+SXT.US,D,20061129,000000,18.5234,18.7124,18.4839,18.6877,159237.1909874,0
+SXT.US,D,20061130,000000,18.6402,18.8311,18.5867,18.75,244769.24201664,0
+SXT.US,D,20061201,000000,18.7331,18.7916,18.476,18.7331,236126.77148525,0
+SXT.US,D,20061204,000000,18.7757,19.2248,18.7253,19.2001,260523.62975335,0
+SXT.US,D,20061205,000000,19.2792,19.4138,18.9795,19.2327,284161.27695944,0
+SXT.US,D,20061206,000000,19.1665,19.2159,19.0507,19.1437,96331.853659583,0
+SXT.US,D,20061207,000000,19.1665,19.1665,18.8677,19.0023,170804.29214778,0
+SXT.US,D,20061208,000000,18.9478,19.2931,18.9083,19.1516,202958.04319718,0
+SXT.US,D,20061211,000000,19.12,19.1585,18.7253,19.0023,346305.38135824,0
+SXT.US,D,20061212,000000,19.0279,19.1516,18.9251,19.0447,159237.1909874,0
+SXT.US,D,20061213,000000,19.1516,19.2327,19.0507,19.1853,268532.24497731,0
+SXT.US,D,20061214,000000,19.2001,19.395,19.1368,19.2001,239301.1026899,0
+SXT.US,D,20061215,000000,19.2159,19.3337,19.0814,19.2159,481529.86880932,0
+SXT.US,D,20061218,000000,19.207,19.207,19.0101,19.12,276281.05029057,0
+SXT.US,D,20061219,000000,19.0576,19.2931,18.9478,19.2792,265609.63621532,0
+SXT.US,D,20061220,000000,19.2842,19.5453,19.2842,19.4681,306150.09161942,0
+SXT.US,D,20061221,000000,19.4771,19.6729,19.3089,19.3337,519905.91557993,0
+SXT.US,D,20061222,000000,19.3019,19.3573,19.1763,19.2248,336269.84445742,0
+SXT.US,D,20061226,000000,19.1921,19.5928,19.1921,19.5928,208674.87216606,0
+SXT.US,D,20061227,000000,19.6482,19.8124,19.577,19.7817,168135.42769546,0
+SXT.US,D,20061228,000000,19.7421,19.9301,19.6482,19.8124,172074.02462964,0
+SXT.US,D,20061229,000000,19.8124,19.8124,19.3573,19.3573,184652.05929469,0
+SXT.US,D,20070103,000000,19.4929,19.843,19.4771,19.6976,926710.61252488,0
+SXT.US,D,20070104,000000,19.6561,19.664,19.388,19.4929,360159.21410618,0
+SXT.US,D,20070105,000000,19.4771,19.4849,19.2001,19.2931,322673.79975318,0
+SXT.US,D,20070108,000000,19.2248,19.2792,18.9795,19.207,452295.6937214,0
+SXT.US,D,20070109,000000,19.2406,19.4138,19.0447,19.3801,171946.64700806,0
+SXT.US,D,20070110,000000,19.2564,19.3573,19.1042,19.2634,134707.9004302,0
+SXT.US,D,20070111,000000,19.3643,19.6323,19.3495,19.5542,220619.05152368,0
+SXT.US,D,20070112,000000,19.5226,19.6729,19.4929,19.5136,150471.38656844,0
+SXT.US,D,20070116,000000,19.6155,19.7965,19.5067,19.5542,248832.18377189,0
+SXT.US,D,20070117,000000,19.4593,19.6323,19.4226,19.4978,170290.73792741,0
+SXT.US,D,20070118,000000,19.4434,19.4771,19.2634,19.3573,173852.25666435,0
+SXT.US,D,20070119,000000,19.2931,19.3573,18.9795,19.2792,156313.5712919,0
+SXT.US,D,20070122,000000,19.2159,19.2159,18.9558,19.1585,218332.31993612,0
+SXT.US,D,20070123,000000,19.0982,19.4593,19.0655,19.2406,226087.19085042,0
+SXT.US,D,20070124,000000,19.2327,19.2931,19.1665,19.2792,130136.4591221,0
+SXT.US,D,20070125,000000,19.2001,19.2792,18.8993,18.9953,207021.99588593,0
+SXT.US,D,20070126,000000,18.9874,19.1665,18.7411,19.12,173597.50142118,0
+SXT.US,D,20070129,000000,19.12,19.3643,19.0902,19.3573,215915.17792647,0
+SXT.US,D,20070130,000000,19.4226,19.4849,19.2406,19.4048,154664.73874579,0
+SXT.US,D,20070131,000000,19.3337,19.5226,19.1665,19.4226,231167.13171137,0
+SXT.US,D,20070201,000000,19.4771,19.7659,19.4286,19.7659,132675.92408582,0
+SXT.US,D,20070202,000000,19.7501,19.7501,19.568,19.6729,128608.93859654,0
+SXT.US,D,20070205,000000,19.6323,19.6323,19.2931,19.4138,230912.37646819,0
+SXT.US,D,20070206,000000,19.4138,19.6976,19.3712,19.6976,186433.32412991,0
+SXT.US,D,20070207,000000,19.6086,19.6155,19.3019,19.3573,391167.57749479,0
+SXT.US,D,20070208,000000,19.3089,19.3643,19.1853,19.2406,205622.86391548,0
+SXT.US,D,20070209,000000,19.2476,19.4286,19.1516,19.3247,190374.9538646,0
+SXT.US,D,20070212,000000,20.0241,20.4434,19.5374,20.123,618281.87678594,0
+SXT.US,D,20070213,000000,20.0478,20.489,19.5542,19.8608,686534.04141994,0
+SXT.US,D,20070214,000000,19.8608,20.0657,19.7134,19.843,381104.74538935,0
+SXT.US,D,20070215,000000,19.8935,20.0162,19.843,19.9558,274502.81825586,0
+SXT.US,D,20070216,000000,19.9647,19.9647,19.577,19.7817,277932.91563719,0
+SXT.US,D,20070220,000000,19.7817,20.0657,19.5542,20.0478,322795.11177374,0
+SXT.US,D,20070221,000000,19.939,20.1903,19.9024,20.1576,250357.68243043,0
+SXT.US,D,20070222,000000,20.1438,20.2051,19.9024,20.1072,214647.46731162,0
+SXT.US,D,20070223,000000,20.0478,20.1814,19.8856,20.1438,178556.13026156,0
+SXT.US,D,20070226,000000,20.1962,20.2862,19.8352,20.0072,194883.71729541,0
+SXT.US,D,20070227,000000,19.7817,19.8055,19.0507,19.2792,354820.47426804,0
+SXT.US,D,20070228,000000,19.2476,19.4286,19.0902,19.2713,354950.88469014,0
+SXT.US,D,20070301,000000,19.0744,19.5859,18.9626,19.4355,340844.31856604,0
+SXT.US,D,20070302,000000,19.3573,19.4355,18.9795,18.9795,307802.96789955,0
+SXT.US,D,20070305,000000,18.8845,19.0814,18.7331,18.75,382524.0960299,0
+SXT.US,D,20070306,000000,18.8172,19.0982,18.7411,18.9874,206003.98584673,0
+SXT.US,D,20070307,000000,18.9083,19.0814,18.8598,18.8845,343000.63973149,0
+SXT.US,D,20070308,000000,18.9874,19.1298,18.8677,18.9626,284417.04313612,0
+SXT.US,D,20070309,000000,19.111,19.1585,18.939,19.0814,238157.73689613,0
+SXT.US,D,20070312,000000,19.0507,19.3643,19.0507,19.3337,201305.16691704,0
+SXT.US,D,20070313,000000,19.2001,19.3178,19.0201,19.1042,347449.75808552,0
+SXT.US,D,20070314,000000,19.1042,19.3178,18.8767,19.2159,277932.91563719,0
+SXT.US,D,20070315,000000,19.2406,19.5226,19.2406,19.5226,175758.87725415,0
+SXT.US,D,20070316,000000,19.5226,19.5226,19.1763,19.2634,561211.64764706,0
+SXT.US,D,20070319,000000,19.4226,19.5928,19.4138,19.5136,252133.89259812,0
+SXT.US,D,20070320,000000,19.4355,19.6878,19.3247,19.6323,249851.20474459,0
+SXT.US,D,20070321,000000,19.6561,19.9796,19.6323,19.9301,266497.23583242,0
+SXT.US,D,20070322,000000,19.9994,20.2476,19.8777,20.2476,235619.28286591,0
+SXT.US,D,20070323,000000,20.1962,20.2615,20.0567,20.1744,231678.66406473,0
+SXT.US,D,20070326,000000,20.123,20.5068,19.9647,20.5068,381126.98592645,0
+SXT.US,D,20070327,000000,20.4257,20.5237,20.1665,20.214,331948.10372498,0
+SXT.US,D,20070328,000000,20.123,20.489,20.0567,20.3337,631995.18977673,0
+SXT.US,D,20070329,000000,20.4682,20.5315,20.1903,20.3575,279715.19140592,0
+SXT.US,D,20070330,000000,20.3782,20.5602,20.1289,20.2862,464243.91681304,0
+SXT.US,D,20070402,000000,20.3337,20.7422,20.3337,20.7422,328899.12827491,0
+SXT.US,D,20070403,000000,20.852,21.215,20.852,21.1111,376680.90037292,0
+SXT.US,D,20070404,000000,21.1191,21.1191,20.8273,20.8273,248195.29566395,0
+SXT.US,D,20070405,000000,20.7719,20.9855,20.5928,20.8688,218713.44186739,0
+SXT.US,D,20070409,000000,20.8599,21.0083,20.7719,20.8876,215915.17792647,0
+SXT.US,D,20070410,000000,20.852,21.1349,20.7956,21.1111,258488.62060846,0
+SXT.US,D,20070411,000000,21.1111,21.1349,20.8273,21.0805,713841.37724796,0
+SXT.US,D,20070412,000000,21.1043,21.308,20.8946,21.2991,238535.82602688,0
+SXT.US,D,20070413,000000,21.3338,21.3901,21.2012,21.2753,210456.13700128,0
+SXT.US,D,20070416,000000,21.4554,21.4554,21.2289,21.3338,257090.4995715,0
+SXT.US,D,20070417,000000,21.308,21.4317,21.1922,21.2595,222398.2944919,0
+SXT.US,D,20070418,000000,21.222,21.3486,21.1596,21.1755,197998.40342329,0
+SXT.US,D,20070419,000000,21.033,21.2675,20.7808,21.2072,391550.72129305,0
+SXT.US,D,20070420,000000,22.7028,23.871,21.8402,22.0311,1077798.6685311,0
+SXT.US,D,20070423,000000,22.0311,22.0311,21.1517,21.2368,595015.24217606,0
+SXT.US,D,20070424,000000,21.3169,21.4317,21.0666,21.2289,637330.89681436,0
+SXT.US,D,20070425,000000,21.3486,21.4386,21.1429,21.2012,320510.40205319,0
+SXT.US,D,20070426,000000,21.1251,21.2012,20.946,21.0478,405910.02079333,0
+SXT.US,D,20070427,000000,20.946,21.0568,20.7502,20.852,295599.98956473,0
+SXT.US,D,20070430,000000,20.9222,21.0973,20.5602,20.5978,488516.43026006,0
+SXT.US,D,20070501,000000,20.6473,20.7116,20.2615,20.5523,399556.3037165,0
+SXT.US,D,20070502,000000,20.5523,20.852,20.5523,20.7956,229897.3992295,0
+SXT.US,D,20070503,000000,20.6641,20.9153,20.6641,20.7353,259887.75257892,0
+SXT.US,D,20070504,000000,20.7719,20.8193,20.5068,20.7956,285814.15323956,0
+SXT.US,D,20070507,000000,20.8352,20.9381,20.765,20.8876,205622.86391548,0
+SXT.US,D,20070508,000000,20.7422,20.8193,20.4434,20.6294,218460.70849123,0
+SXT.US,D,20070509,000000,20.5395,20.765,20.3861,20.5701,271962.34235864,0
+SXT.US,D,20070510,000000,20.4603,20.4682,19.9944,20.0835,276156.70546949,0
+SXT.US,D,20070511,000000,20.1814,20.2862,20.0835,20.2615,228627.66674764,0
+SXT.US,D,20070514,000000,20.2862,20.4019,20.1665,20.3416,321904.47935612,0
+SXT.US,D,20070515,000000,20.2942,20.5237,20.1814,20.3782,393327.94239426,0
+SXT.US,D,20070516,000000,20.4732,20.6146,20.3337,20.6146,249217.34943717,0
+SXT.US,D,20070517,000000,20.4979,20.5701,20.3782,20.4434,239811.62410976,0
+SXT.US,D,20070518,000000,20.4434,20.6947,19.9796,20.6215,285307.67555373,0
+SXT.US,D,20070521,000000,20.5602,20.9222,20.489,20.6947,287084.89665493,0
+SXT.US,D,20070522,000000,20.7353,20.9153,20.6789,20.8778,226209.51380448,0
+SXT.US,D,20070523,000000,20.8778,20.9777,20.7502,20.765,472124.14348191,0
+SXT.US,D,20070524,000000,20.7502,20.9677,20.311,20.3337,443401.50074735,0
+SXT.US,D,20070525,000000,20.4732,20.5701,20.3505,20.5315,219603.06335149,0
+SXT.US,D,20070529,000000,20.6215,20.7808,20.4682,20.5315,228369.87870395,0
+SXT.US,D,20070530,000000,20.4682,20.6473,20.2387,20.6473,256460.6879981,0
+SXT.US,D,20070531,000000,21.3338,21.3338,20.4188,20.489,298141.47639546,0
+SXT.US,D,20070601,000000,20.6146,20.9381,20.6057,20.8105,630470.7020517,0
+SXT.US,D,20070604,000000,20.7116,20.9094,20.6641,20.9014,211596.46999455,0
+SXT.US,D,20070605,000000,20.8105,20.8946,20.6641,20.758,258108.5096107,0
+SXT.US,D,20070606,000000,20.7036,20.8025,20.6294,20.7194,257090.4995715,0
+SXT.US,D,20070607,000000,20.6641,20.7116,20.2308,20.3416,311108.7204598,0
+SXT.US,D,20070608,000000,20.3505,20.7194,20.1744,20.6719,221126.54014303,0
+SXT.US,D,20070611,000000,20.6641,20.9381,20.5523,20.7502,230659.64309202,0
+SXT.US,D,20070612,000000,20.7116,20.8105,20.4188,20.4603,213248.33534117,0
+SXT.US,D,20070613,000000,20.5701,20.8273,20.4732,20.6215,260905.76261811,0
+SXT.US,D,20070614,000000,20.6868,20.8273,20.5237,20.5978,237898.93791893,0
+SXT.US,D,20070615,000000,20.9381,21.0478,20.6383,20.6947,528424.04129024,0
+SXT.US,D,20070618,000000,20.8025,20.852,20.4019,20.5315,385829.84859015,0
+SXT.US,D,20070619,000000,20.4257,20.4257,20.1368,20.3703,289246.2724879,0
+SXT.US,D,20070620,000000,20.4434,20.5395,19.9864,19.9994,471615.64392906,0
+SXT.US,D,20070621,000000,19.939,20.3575,19.7134,20.3337,442258.13495357,0
+SXT.US,D,20070622,000000,20.3188,20.4434,19.9301,20.1903,489661.81792085,0
+SXT.US,D,20070625,000000,20.2051,20.4188,20.0072,20.1072,346053.65891558,0
+SXT.US,D,20070626,000000,20.2051,20.2535,19.8856,19.9301,276410.44977917,0
+SXT.US,D,20070627,000000,19.7897,20.0241,19.7134,20.0072,365239.15496712,0
+SXT.US,D,20070628,000000,20.0745,20.214,19.939,19.9716,276281.05029057,0
+SXT.US,D,20070629,000000,20.0903,20.1576,19.8777,19.9796,368802.69557107,0
+SXT.US,D,20070702,000000,20.0903,20.2862,20.0241,20.2862,354570.77369239,0
+SXT.US,D,20070703,000000,20.4434,20.5315,20.2942,20.4821,132297.83495507,0
+SXT.US,D,20070705,000000,20.5237,20.5237,20.2229,20.303,371216.80478021,0
+SXT.US,D,20070706,000000,20.3643,20.5068,20.0478,20.2862,276791.57171043,0
+SXT.US,D,20070709,000000,20.3703,20.6294,20.311,20.5701,360418.01308337,0
+SXT.US,D,20070710,000000,20.5602,20.6571,20.4434,20.4682,466402.2598455,0
+SXT.US,D,20070711,000000,20.5068,20.6473,20.311,20.4682,228627.66674764,0
+SXT.US,D,20070712,000000,20.5978,21.0666,20.5147,21.0666,257090.4995715,0
+SXT.US,D,20070713,000000,21.0805,21.215,20.9381,21.215,252521.08013041,0
+SXT.US,D,20070716,000000,21.6384,22.3942,21.4099,21.5237,936109.26131776,0
+SXT.US,D,20070717,000000,21.5998,21.7453,21.2012,21.2289,680162.12754003,0
+SXT.US,D,20070718,000000,21.0973,21.3486,20.9777,21.2675,494741.75878179,0
+SXT.US,D,20070719,000000,21.4702,21.5474,21.3169,21.3733,283909.55451677,0
+SXT.US,D,20070720,000000,21.3258,21.3664,20.7116,21.0478,370204.86034204,0
+SXT.US,D,20070723,000000,21.222,21.7195,21.1834,21.4485,488516.43026006,0
+SXT.US,D,20070724,000000,21.2991,21.3901,20.6146,20.6868,491310.65046695,0
+SXT.US,D,20070725,000000,20.8025,20.9222,20.311,20.6473,390152.6002561,0
+SXT.US,D,20070726,000000,20.2684,20.5315,19.6007,19.8856,533633.38163978,0
+SXT.US,D,20070727,000000,19.939,19.9796,19.0814,19.0902,592984.27676519,0
+SXT.US,D,20070730,000000,19.111,19.395,18.8074,19.3337,387483.73580379,0
+SXT.US,D,20070731,000000,19.8055,20.5523,19.8055,19.9864,822751.2655726,0
+SXT.US,D,20070801,000000,19.9864,20.4603,19.9024,20.3782,684101.73540772,0
+SXT.US,D,20070802,000000,20.5395,20.7808,20.214,20.4821,478982.31637756,0
+SXT.US,D,20070803,000000,20.3861,20.7808,19.8055,19.8055,401591.31286139,0
+SXT.US,D,20070806,000000,19.843,20.1576,19.5226,20.0993,501481.6524574,0
+SXT.US,D,20070807,000000,19.9241,20.1072,18.9874,19.5542,603526.29135185,0
+SXT.US,D,20070808,000000,19.7421,20.4108,19.3495,19.6323,765816.50152333,0
+SXT.US,D,20070809,000000,19.4226,19.6155,18.6877,18.9558,1055442.885009,0
+SXT.US,D,20070810,000000,18.6827,21.0478,18.6174,20.9381,799114.62930001,0
+SXT.US,D,20070813,000000,21.1666,21.1666,19.9716,20.2229,422815.86179184,0
+SXT.US,D,20070814,000000,20.2229,20.5523,19.843,19.9183,409468.50672975,0
+SXT.US,D,20070815,000000,19.7965,20.7036,19.7965,20.1903,319586.40882993,0
+SXT.US,D,20070816,000000,20.2535,21.2447,19.9093,20.9153,598699.08386707,0
+SXT.US,D,20070817,000000,20.9153,22.2072,20.9153,21.6592,621448.12052256,0
+SXT.US,D,20070820,000000,22.1439,22.1904,20.9855,21.4099,227228.53477718,0
+SXT.US,D,20070821,000000,21.488,21.488,20.8688,21.1043,230912.37646819,0
+SXT.US,D,20070822,000000,21.3486,21.7007,21.1251,21.6058,272730.65182218,0
+SXT.US,D,20070823,000000,21.6315,21.6315,20.9599,21.2833,231547.24270912,0
+SXT.US,D,20070824,000000,21.3664,21.7522,20.8946,21.6671,451914.57179014,0
+SXT.US,D,20070827,000000,21.5643,21.768,21.2833,21.5326,373503.53636776,0
+SXT.US,D,20070828,000000,21.3416,21.4702,20.5237,20.5602,301828.35088697,0
+SXT.US,D,20070829,000000,20.765,21.8581,20.6868,21.8333,383669.48369068,0
+SXT.US,D,20070830,000000,21.6058,21.9787,21.2753,21.2912,422682.41856923,0
+SXT.US,D,20070831,000000,21.6671,21.6671,21.2447,21.3169,277932.91563719,0
+SXT.US,D,20070904,000000,21.2289,21.4782,21.0894,21.4782,283150.34345478,0
+SXT.US,D,20070905,000000,21.4039,21.4554,20.8273,20.9153,367404.57453412,0
+SXT.US,D,20070906,000000,21.0024,21.1429,20.8193,20.9222,224687.04794646,0
+SXT.US,D,20070907,000000,20.6641,21.033,20.394,20.5237,218972.24084459,0
+SXT.US,D,20070910,000000,20.6383,20.8441,20.031,20.4019,222273.94967082,0
+SXT.US,D,20070911,000000,20.5237,20.7808,20.3861,20.584,231678.66406473,0
+SXT.US,D,20070912,000000,20.5701,20.852,20.3861,20.5068,152630.74053441,0
+SXT.US,D,20070913,000000,20.5928,20.6868,20.2942,20.5068,175758.87725415,0
+SXT.US,D,20070914,000000,20.2942,20.4346,20.1744,20.3575,164576.94175904,0
+SXT.US,D,20070917,000000,20.3188,20.5068,20.0745,20.3505,413790.24746219,0
+SXT.US,D,20070918,000000,20.4504,21.2289,20.4019,21.2289,352278.98743731,0
+SXT.US,D,20070919,000000,21.5474,22.1904,21.4782,22.1439,403878.04444895,0
+SXT.US,D,20070920,000000,22.0311,22.3151,21.8897,22.0964,300681.95229269,0
+SXT.US,D,20070921,000000,22.3071,22.4248,21.8897,22.0005,578495.57777632,0
+SXT.US,D,20070924,000000,22.1034,22.4327,21.8184,21.9302,165721.31848633,0
+SXT.US,D,20070925,000000,21.8749,21.9648,21.6542,21.8581,194568.30604195,0
+SXT.US,D,20070926,000000,22.0153,22.5673,21.8333,22.2764,362321.60087266,0
+SXT.US,D,20070927,000000,22.4001,22.8106,22.2982,22.5218,247564.47315704,0
+SXT.US,D,20070928,000000,22.5742,22.7305,22.0866,22.7176,361814.11225331,0
+SXT.US,D,20071001,000000,22.6464,23.1855,22.5673,23.1736,374645.89122804,0
+SXT.US,D,20071002,000000,23.2429,23.3774,23.1044,23.1855,378461.15427464,0
+SXT.US,D,20071003,000000,23.1133,23.2666,22.6305,22.8512,236888.00441427,0
+SXT.US,D,20071004,000000,22.9906,23.2429,22.8571,23.0154,128734.29435112,0
+SXT.US,D,20071005,000000,23.2093,23.5842,22.953,23.5683,323176.23370499,0
+SXT.US,D,20071008,000000,23.5683,25.1718,23.3913,23.8117,432087.13296314,0
+SXT.US,D,20071009,000000,23.9007,24.048,23.5199,23.691,375154.39078088,0
+SXT.US,D,20071010,000000,23.5377,23.691,23.2261,23.3408,249595.43856791,0
+SXT.US,D,20071011,000000,23.2666,23.7662,22.8512,23.2349,343133.0720206,0
+SXT.US,D,20071012,000000,23.3102,23.9195,23.2943,23.4417,312502.79776273,0
+SXT.US,D,20071015,000000,23.4961,23.4961,22.7789,22.9906,309707.56662234,0
+SXT.US,D,20071016,000000,23.0213,23.408,22.8106,23.0074,244634.78786052,0
+SXT.US,D,20071017,000000,23.1796,23.2429,22.5069,22.9233,312249.05345307,0
+SXT.US,D,20071018,000000,22.866,23.4714,22.6543,23.4417,269551.26595001,0
+SXT.US,D,20071019,000000,23.7404,25.0996,23.2261,23.4239,1328551.625962,0
+SXT.US,D,20071022,000000,23.3467,23.6128,23.0154,23.4239,610389.51891502,0
+SXT.US,D,20071023,000000,23.7839,23.7839,22.8571,23.2023,431708.03289888,0
+SXT.US,D,20071024,000000,23.0074,23.4546,22.408,22.7631,426369.29306075,0
+SXT.US,D,20071025,000000,22.8571,23.0292,22.3784,22.7561,426245.95917318,0
+SXT.US,D,20071026,000000,22.959,23.1855,22.6464,23.0787,347703.50239519,0
+SXT.US,D,20071029,000000,23.2756,23.5604,22.8106,23.0381,237138.71592342,0
+SXT.US,D,20071030,000000,22.9323,23.1944,22.7561,22.9461,239685.25742168,0
+SXT.US,D,20071031,000000,23.0866,23.6049,22.8254,23.5199,347068.63615427,0
+SXT.US,D,20071101,000000,22.9906,23.6049,22.5801,23.2943,798476.73025857,0
+SXT.US,D,20071102,000000,23.408,23.408,22.7176,23.0787,452295.6937214,0
+SXT.US,D,20071105,000000,22.6731,22.9818,22.4663,22.6731,375283.79026948,0
+SXT.US,D,20071106,000000,22.8838,22.8838,22.2596,22.7968,311864.89872129,0
+SXT.US,D,20071107,000000,22.6543,22.6543,21.8749,21.8986,386980.29091846,0
+SXT.US,D,20071108,000000,22.1092,23.1212,21.9935,23.0292,489789.19554243,0
+SXT.US,D,20071109,000000,22.5514,22.8344,22.1687,22.5436,457885.14506869,0
+SXT.US,D,20071112,000000,22.5742,23.137,22.4327,22.6127,328958.77335168,0
+SXT.US,D,20071113,000000,22.7305,23.3171,22.6642,23.2518,526278.84039334,0
+SXT.US,D,20071114,000000,23.3032,23.3715,22.6731,22.8106,382524.0960299,0
+SXT.US,D,20071115,000000,22.5801,22.8047,22.1607,22.408,384832.05722104,0
+SXT.US,D,20071116,000000,22.221,22.8176,22.1034,22.3328,490548.40660444,0
+SXT.US,D,20071119,000000,22.135,22.135,21.3416,21.5326,313140.69680418,0
+SXT.US,D,20071120,000000,21.5326,22.1528,21.2991,21.6384,486484.45391568,0
+SXT.US,D,20071121,000000,21.5405,21.8125,21.3486,21.3486,360537.30323692,0
+SXT.US,D,20071123,000000,21.3971,21.8659,21.0894,21.676,130007.0596335,0
+SXT.US,D,20071126,000000,21.5761,21.6829,20.8688,20.8688,399939.44751477,0
+SXT.US,D,20071127,000000,21.0666,21.3338,20.8778,21.1251,364005.81609143,0
+SXT.US,D,20071128,000000,21.1251,22.0242,21.1251,22.0242,391803.45466922,0
+SXT.US,D,20071129,000000,22.0242,22.0242,21.5761,21.6592,212487.10241215,0
+SXT.US,D,20071130,000000,21.8491,22.1904,21.5553,21.7759,330293.20557784,0
+SXT.US,D,20071203,000000,21.6928,22.4505,21.584,22.135,428661.07931582,0
+SXT.US,D,20071204,000000,21.8581,22.6395,21.768,22.2675,340936.31351496,0
+SXT.US,D,20071205,000000,22.5069,22.7305,22.1745,22.3942,258926.35481598,0
+SXT.US,D,20071206,000000,22.408,22.9233,22.4001,22.8927,312121.67583148,0
+SXT.US,D,20071207,000000,22.8997,22.8997,22.3586,22.4901,351520.78730881,0
+SXT.US,D,20071210,000000,22.5069,22.7245,22.3496,22.5584,273996.34057002,0
+SXT.US,D,20071211,000000,22.5673,22.8047,21.9055,21.9787,296582.61693126,0
+SXT.US,D,20071212,000000,22.4407,22.7711,22.23,22.5218,512003.44837396,0
+SXT.US,D,20071213,000000,22.3714,22.3714,21.9302,22.2596,268913.36690857,0
+SXT.US,D,20071214,000000,22.0005,22.2764,21.4485,21.4702,271707.58711546,0
+SXT.US,D,20071217,000000,21.4149,21.4149,20.8352,20.8441,470061.83913239,0
+SXT.US,D,20071218,000000,21.0805,21.7363,20.8946,21.6671,440859.00298311,0
+SXT.US,D,20071219,000000,21.7007,21.9866,21.5405,21.9055,404131.78875862,0
+SXT.US,D,20071220,000000,22.0242,22.1983,21.4653,22.1528,291660.38169705,0
+SXT.US,D,20071221,000000,22.6395,23.2093,22.3942,23.1855,827579.48399087,0
+SXT.US,D,20071224,000000,23.3102,23.3408,23.0471,23.2023,110181.6426735,0
+SXT.US,D,20071226,000000,23.2756,23.3715,22.9768,23.2349,190245.55437601,0
+SXT.US,D,20071227,000000,23.3171,23.4417,22.6217,22.688,223288.9269095,0
+SXT.US,D,20071228,000000,22.688,22.8997,22.5138,22.6305,180037.14784589,0
+SXT.US,D,20071231,000000,22.5514,22.7245,22.1607,22.2517,284288.65458103,0
+SXT.US,D,20080102,000000,22.0697,22.7561,21.9648,22.5673,554853.88683622,0
+SXT.US,D,20080103,000000,22.688,23.0292,22.5436,22.5979,442125.70266446,0
+SXT.US,D,20080104,000000,22.3397,22.589,22.1439,22.3496,455729.83483675,0
+SXT.US,D,20080107,000000,22.499,22.7561,22.2982,22.6543,405019.38837571,0
+SXT.US,D,20080108,000000,22.7176,22.8571,22.4327,22.6543,608863.00932298,0
+SXT.US,D,20080109,000000,22.5436,22.8997,22.2358,22.8344,431963.79907556,0
+SXT.US,D,20080110,000000,22.8344,23.3774,22.5436,23.1796,442638.24595133,0
+SXT.US,D,20080111,000000,22.9461,23.8176,22.5376,22.6395,448611.85203039,0
+SXT.US,D,20080114,000000,22.8254,22.9075,22.5584,22.6464,433108.17580285,0
+SXT.US,D,20080115,000000,22.2675,22.5296,22.1745,22.2764,600859.44876654,0
+SXT.US,D,20080116,000000,22.2982,22.8838,22.1528,22.3942,433870.41966537,0
+SXT.US,D,20080117,000000,22.3942,22.5801,21.8254,21.9055,557143.65122428,0
+SXT.US,D,20080118,000000,21.7522,21.7522,20.3861,20.4732,869719.23619935,0
+SXT.US,D,20080122,000000,20.5395,20.8441,19.664,20.2862,613557.78451864,0
+SXT.US,D,20080123,000000,19.757,20.852,19.664,20.8441,629962.20249885,0
+SXT.US,D,20080124,000000,20.7808,20.852,20.1814,20.5463,536933.06859901,0
+SXT.US,D,20080125,000000,20.6719,21.033,20.4346,20.6641,426879.8144806,0
+SXT.US,D,20080128,000000,20.6215,21.0726,20.214,21.0726,379603.50913492,0
+SXT.US,D,20080129,000000,21.2072,21.3584,20.6571,21.2447,456746.83394244,0
+SXT.US,D,20080130,000000,21.2368,21.4149,20.3643,20.3861,496010.48033015,0
+SXT.US,D,20080131,000000,20.0072,21.0894,19.9716,20.8688,603148.2022211,0
+SXT.US,D,20080201,000000,20.852,21.5474,20.8441,21.4099,388242.94686578,0
+SXT.US,D,20080204,000000,21.4099,21.6315,21.1922,21.4386,262079.45641703,0
+SXT.US,D,20080205,000000,21.1922,21.4149,20.576,20.6719,294201.86852778,0
+SXT.US,D,20080206,000000,20.8105,21.0083,20.5068,20.6473,290519.03777028,0
+SXT.US,D,20080207,000000,20.6294,21.0666,20.3258,20.6719,470979.76675462,0
+SXT.US,D,20080208,000000,20.5395,20.7956,20.2783,20.6057,265316.46549897,0
+SXT.US,D,20080211,000000,21.8184,22.1271,21.0478,21.948,1025707.2869027,0
+SXT.US,D,20080212,000000,21.9402,22.0479,21.5761,21.9402,571502.95072455,0
+SXT.US,D,20080213,000000,22.0311,22.1904,21.8184,21.9866,533050.07300759,0
+SXT.US,D,20080214,000000,21.9302,22.135,21.676,21.8581,497793.76703238,0
+SXT.US,D,20080215,000000,21.6829,22.0093,21.488,21.9648,492201.28288457,0
+SXT.US,D,20080219,000000,22.2982,22.3586,21.7591,21.9144,456237.32345609,0
+SXT.US,D,20080220,000000,21.8491,22.2764,21.5643,22.1687,336275.91005845,0
+SXT.US,D,20080221,000000,22.3645,22.3645,21.6474,21.7195,446070.36519967,0
+SXT.US,D,20080222,000000,21.7947,21.8837,21.4227,21.8125,533668.76431244,0
+SXT.US,D,20080225,000000,21.7195,22.1745,21.7195,22.1439,426628.09203794,0
+SXT.US,D,20080226,000000,22.1034,22.4159,21.9787,22.1687,847533.28950597,0
+SXT.US,D,20080227,000000,21.9302,22.5218,21.9302,22.2358,749722.44012906,0
+SXT.US,D,20080228,000000,22.221,22.3586,21.8581,22.0628,386980.29091846,0
+SXT.US,D,20080229,000000,21.8581,21.8581,21.0726,21.2012,298141.47639546,0
+SXT.US,D,20080303,000000,21.1191,21.584,20.9955,21.5761,424577.91889047,0
+SXT.US,D,20080304,000000,21.3416,21.6928,21.2595,21.5761,462463.66291133,0
+SXT.US,D,20080305,000000,21.5326,21.7453,21.308,21.6671,336395.20021201,0
+SXT.US,D,20080306,000000,21.6315,21.7591,21.0894,21.1191,284031.87747084,0
+SXT.US,D,20080307,000000,21.1429,21.488,21.0024,21.0666,334360.19106711,0
+SXT.US,D,20080310,000000,21.0024,21.2072,20.7719,20.8193,286960.55183386,0
+SXT.US,D,20080311,000000,21.215,21.7007,21.1191,21.7007,445435.49895873,0
+SXT.US,D,20080312,000000,21.7947,22.2982,21.676,21.7522,311108.7204598,0
+SXT.US,D,20080313,000000,21.4782,21.9935,21.2912,21.8036,562990.89061527,0
+SXT.US,D,20080314,000000,21.948,22.0479,21.1191,21.4227,337919.68793704,0
+SXT.US,D,20080317,000000,21.033,21.7107,20.9381,21.4554,364855.00023535,0
+SXT.US,D,20080318,000000,21.6928,22.4327,21.5998,22.4001,495787.06402562,0
+SXT.US,D,20080319,000000,22.4248,22.8176,22.1182,22.1182,522066.2804794,0
+SXT.US,D,20080320,000000,22.4822,22.7631,22.1904,22.499,1172238.0546701,0
+SXT.US,D,20080324,000000,22.499,23.2023,22.3714,23.0213,388010.43215972,0
+SXT.US,D,20080325,000000,23.137,23.1944,22.8176,23.1212,298907.76399199,0
+SXT.US,D,20080326,000000,22.9768,23.1302,22.8176,23.0639,245906.54220939,0
+SXT.US,D,20080327,000000,23.0639,23.3635,22.7968,22.9996,367660.3407108,0
+SXT.US,D,20080328,000000,22.9996,23.2756,22.9075,22.9996,300298.80849442,0
+SXT.US,D,20080331,000000,23.1647,23.3032,22.7631,23.2023,503005.12924893,0
+SXT.US,D,20080401,000000,23.2023,24.3458,23.145,24.3033,673934.77715129,0
+SXT.US,D,20080402,000000,24.237,24.237,23.6297,23.691,669357.27024216,0
+SXT.US,D,20080403,000000,23.6297,24.0995,23.6297,23.8492,391420.31087096,0
+SXT.US,D,20080404,000000,23.8413,24.2499,23.7404,23.9779,469833.36816034,0
+SXT.US,D,20080407,000000,24.1578,24.2083,23.8324,23.8868,406676.30838986,0
+SXT.US,D,20080408,000000,23.8413,24.0402,23.6049,23.9195,295348.26712207,0
+SXT.US,D,20080409,000000,23.9195,24.053,23.5525,23.6297,306914.35734895,0
+SXT.US,D,20080410,000000,23.7316,24.1836,23.6455,24.0906,210578.45995534,0
+SXT.US,D,20080411,000000,23.8868,24.0312,23.3715,23.415,235490.89431082,0
+SXT.US,D,20080414,000000,23.4486,23.8413,23.2756,23.5377,243400.43805132,0
+SXT.US,D,20080415,000000,23.879,24.3458,23.6771,24.1756,572237.89938244,0
+SXT.US,D,20080416,000000,24.3537,25.2054,24.1678,25.1965,850122.29021141,0
+SXT.US,D,20080417,000000,25.065,25.2519,24.7939,25.2054,352404.34319189,0
+SXT.US,D,20080418,000000,25.4804,26.0601,25.4151,25.8246,491446.11555658,0
+SXT.US,D,20080421,000000,25.4389,25.9512,24.419,25.7613,879097.66632214,0
+SXT.US,D,20080422,000000,24.1935,25.0402,23.7068,23.7404,1079902.4211543,0
+SXT.US,D,20080423,000000,23.9195,23.9779,23.4714,23.8117,681948.44704278,0
+SXT.US,D,20080424,000000,23.7988,24.4111,23.5377,24.0599,551721.00390526,0
+SXT.US,D,20080425,000000,24.0095,24.1756,23.6533,24.0026,383017.43158017,0
+SXT.US,D,20080428,000000,24.1756,24.2499,23.8413,23.9106,294318.12588082,0
+SXT.US,D,20080429,000000,24.0174,24.0688,23.4961,23.5842,284021.76813579,0
+SXT.US,D,20080430,000000,23.7404,23.8117,23.3171,23.4239,316390.84802168,0
+SXT.US,D,20080501,000000,23.3408,23.9779,23.3408,23.6603,478684.09099368,0
+SXT.US,D,20080502,000000,23.8176,23.8176,23.3171,23.4546,474526.121489,0
+SXT.US,D,20080505,000000,23.3853,23.5891,23.145,23.5129,399610.89412575,0
+SXT.US,D,20080506,000000,23.3171,23.6771,23.2191,23.6128,421990.94005204,0
+SXT.US,D,20080507,000000,23.5891,23.6128,23.3715,23.4486,584117.37899577,0
+SXT.US,D,20080508,000000,23.4417,23.5277,23.2587,23.5041,524577.43930499,0
+SXT.US,D,20080509,000000,23.2943,23.5277,22.9233,23.4417,413382.84125981,0
+SXT.US,D,20080512,000000,23.415,23.6683,23.2093,23.6049,277732.75080327,0
+SXT.US,D,20080513,000000,23.7068,23.7068,23.3913,23.6365,253955.59477354,0
+SXT.US,D,20080514,000000,23.596,23.7751,23.5446,23.5604,244110.11337159,0
+SXT.US,D,20080515,000000,23.4901,23.5683,23.1598,23.5525,268273.44600012,0
+SXT.US,D,20080516,000000,23.6603,23.7662,23.137,23.3992,330904.82034817,0
+SXT.US,D,20080519,000000,23.2756,23.5446,23.0955,23.3032,350568.48794742,0
+SXT.US,D,20080520,000000,23.2191,23.6365,23.1736,23.4961,467372.75600998,0
+SXT.US,D,20080521,000000,23.4961,24.0906,23.4328,23.865,696902.17544378,0
+SXT.US,D,20080522,000000,23.865,24.2954,23.865,24.1994,491914.17776924,0
+SXT.US,D,20080523,000000,24.3122,24.3122,23.6979,24.0738,494520.36434427,0
+SXT.US,D,20080527,000000,24.1401,24.4022,24.0095,24.2884,328269.31670151,0
+SXT.US,D,20080528,000000,24.3122,24.3883,23.8868,24.2567,289921.57606902,0
+SXT.US,D,20080529,000000,24.3122,25.0946,24.2567,24.8177,395411.47634738,0
+SXT.US,D,20080530,000000,24.7622,24.786,24.3537,24.7454,389375.19239101,0
+SXT.US,D,20080602,000000,24.7306,24.9374,24.3963,24.9206,580646.84427426,0
+SXT.US,D,20080603,000000,25.0482,25.1876,24.6268,25.0402,476882.60748837,0
+SXT.US,D,20080604,000000,24.8958,25.3548,24.8028,25.2054,372055.87958908,0
+SXT.US,D,20080605,000000,25.3627,25.8118,25.0996,25.794,382732.34833186,0
+SXT.US,D,20080606,000000,25.5566,25.5566,25.056,25.1303,425724.31748477,0
+SXT.US,D,20080609,000000,25.065,25.065,24.5021,24.7385,400462.10013668,0
+SXT.US,D,20080610,000000,24.6,25.1203,24.4784,25.0887,338328.10507292,0
+SXT.US,D,20080611,000000,25.0996,25.0996,24.5169,24.5931,299678.09532255,0
+SXT.US,D,20080612,000000,24.6198,24.8573,24.4784,24.5417,234505.23414377,0
+SXT.US,D,20080613,000000,24.6268,24.8661,24.4704,24.8661,342915.72131709,0
+SXT.US,D,20080616,000000,24.8177,24.8177,24.1321,24.6683,324832.14278564,0
+SXT.US,D,20080617,000000,24.6683,24.6772,24.2954,24.4862,213632.49007294,0
+SXT.US,D,20080618,000000,24.2726,24.5753,24.1935,24.322,242320.76106834,0
+SXT.US,D,20080619,000000,24.3883,24.6772,24.2726,24.6148,265257.8313557,0
+SXT.US,D,20080620,000000,24.4408,24.5021,23.8324,24.1578,692846.31022307,0
+SXT.US,D,20080623,000000,24.3122,24.6148,24.1252,24.149,338890.18410152,0
+SXT.US,D,20080624,000000,24.0827,24.1578,23.4546,23.7316,340393.44222295,0
+SXT.US,D,20080625,000000,23.7662,23.8492,23.4486,23.6207,385512.41546968,0
+SXT.US,D,20080626,000000,23.4417,23.7316,23.0717,23.0787,275081.07222053,0
+SXT.US,D,20080627,000000,23.0213,23.0213,22.5069,22.5069,738023.91761307,0
+SXT.US,D,20080630,000000,21.8402,22.6395,21.8402,22.1607,459031.54366299,0
+SXT.US,D,20080701,000000,21.9866,22.4159,21.7285,22.2913,512971.92267143,0
+SXT.US,D,20080702,000000,22.2438,22.3586,21.6384,21.6474,521510.26705183,0
+SXT.US,D,20080703,000000,21.7522,21.7522,21.488,21.5058,194096.20009527,0
+SXT.US,D,20080707,000000,21.6542,21.7591,21.2072,21.4149,343436.352072,0
+SXT.US,D,20080708,000000,21.2833,22.4822,21.2833,22.4663,594677.59038551,0
+SXT.US,D,20080709,000000,23.0292,24.1173,23.0292,23.2518,872588.2654856,0
+SXT.US,D,20080710,000000,23.2191,23.5842,22.9818,23.3853,458542.25184673,0
+SXT.US,D,20080711,000000,23.1133,23.6603,23.0213,23.6049,379286.07601445,0
+SXT.US,D,20080714,000000,23.691,23.7988,22.9996,23.2023,260638.87617288,0
+SXT.US,D,20080715,000000,23.0074,23.6128,22.7879,23.137,384936.18337203,0
+SXT.US,D,20080716,000000,23.2429,23.6603,23.0471,23.6297,311124.89539587,0
+SXT.US,D,20080717,000000,23.6297,23.6821,23.2191,23.4328,379323.48055412,0
+SXT.US,D,20080718,000000,24.1252,24.8256,23.3467,24.6683,1173053.8780083,0
+SXT.US,D,20080721,000000,24.6198,25.3844,24.4862,25.2578,905283.8768935,0
+SXT.US,D,20080722,000000,25.065,25.3281,25.0056,25.2282,635746.76401254,0
+SXT.US,D,20080723,000000,25.2737,25.2737,24.9987,25.0738,366634.24320356,0
+SXT.US,D,20080724,000000,25.1303,25.2114,24.7939,24.8958,314546.90530918,0
+SXT.US,D,20080725,000000,25.0738,25.2915,24.786,24.9809,244707.57507286,0
+SXT.US,D,20080728,000000,24.8256,24.966,24.1678,24.2884,367560.25829383,0
+SXT.US,D,20080729,000000,24.3122,24.6614,24.1756,24.5931,538822.50331923,0
+SXT.US,D,20080730,000000,24.7702,25.065,24.5842,24.8117,446940.77894718,0
+SXT.US,D,20080731,000000,24.7622,24.8899,24.4249,24.4862,429348.514099,0
+SXT.US,D,20080801,000000,24.6268,24.7099,24.3963,24.5169,217219.28214749,0
+SXT.US,D,20080804,000000,24.5664,24.5664,23.9551,24.1321,269651.34836698,0
+SXT.US,D,20080805,000000,24.2954,24.5753,24.1252,24.5505,356901.98635415,0
+SXT.US,D,20080806,000000,24.4111,24.4111,23.879,24.1836,306333.07058377,0
+SXT.US,D,20080807,000000,23.9461,23.9461,23.5277,23.5683,311013.69271036,0
+SXT.US,D,20080808,000000,23.5842,24.3389,23.4486,24.3122,235047.09450227,0
+SXT.US,D,20080811,000000,24.237,24.6366,24.0402,24.6268,288964.2220401,0
+SXT.US,D,20080812,000000,24.5259,24.6841,24.3389,24.5505,227150.69289733,0
+SXT.US,D,20080813,000000,24.5505,24.7454,24.419,24.5931,292661.20586666,0
+SXT.US,D,20080814,000000,24.5169,24.6841,24.2429,24.4249,253085.18102602,0
+SXT.US,D,20080815,000000,24.5169,24.8573,23.7484,24.0995,358579.12503838,0
+SXT.US,D,20080818,000000,24.048,24.2884,23.8868,24.0402,219992.27275079,0
+SXT.US,D,20080819,000000,23.6455,23.8176,23.2518,23.325,265128.4318671,0
+SXT.US,D,20080820,000000,23.3547,23.6207,23.2093,23.5377,247326.90378344,0
+SXT.US,D,20080821,000000,23.4417,23.596,23.2429,23.4486,211144.58271796,0
+SXT.US,D,20080822,000000,23.5199,23.7484,23.2261,23.4239,234124.11221251,0
+SXT.US,D,20080825,000000,23.325,23.325,22.3645,22.5742,351081.03123428,0
+SXT.US,D,20080826,000000,22.5742,23.0639,22.4248,22.9818,299702.35772667,0
+SXT.US,D,20080827,000000,22.9768,23.0955,22.7176,22.8838,414266.39714289,0
+SXT.US,D,20080828,000000,23.0292,23.0639,22.7789,23.0549,354730.50118613,0
+SXT.US,D,20080829,000000,22.9996,23.0471,22.7473,22.9818,349584.84964738,0
+SXT.US,D,20080902,000000,22.9906,23.691,22.8344,23.0154,272464.77631045,0
+SXT.US,D,20080903,000000,22.9679,23.5772,22.959,23.4714,521018.95336857,0
+SXT.US,D,20080904,000000,23.3913,23.3913,22.7028,22.9155,501873.89465721,0
+SXT.US,D,20080905,000000,22.7245,23.0074,22.3328,22.9461,414060.16670794,0
+SXT.US,D,20080908,000000,23.0955,23.7157,22.953,23.4803,347534.67649991,0
+SXT.US,D,20080909,000000,23.4901,23.8057,22.9392,22.9392,358016.03507628,0
+SXT.US,D,20080910,000000,22.9818,23.4714,22.866,23.325,345714.99619151,0
+SXT.US,D,20080911,000000,22.953,23.4714,22.7789,23.4417,421864.57336395,0
+SXT.US,D,20080912,000000,23.3635,23.6771,23.1528,23.5891,287806.70317726,0
+SXT.US,D,20080915,000000,22.8254,23.7236,22.7879,22.9461,360427.11148492,0
+SXT.US,D,20080916,000000,22.8571,23.7316,22.682,23.7316,439356.75579518,0
+SXT.US,D,20080917,000000,23.4486,23.5129,22.5218,22.5218,414790.06069831,0
+SXT.US,D,20080918,000000,22.9461,23.3408,22.3862,23.1212,844019.28464375,0
+SXT.US,D,20080919,000000,24.3626,25.1629,23.137,23.3467,2138814.8299514,0
+SXT.US,D,20080922,000000,23.3408,23.3715,22.6543,22.7561,415806.0488705,0
+SXT.US,D,20080923,000000,22.6305,23.2023,22.5801,22.7028,562757.36497569,0
+SXT.US,D,20080924,000000,22.6217,22.6217,21.6928,21.8749,441709.19806054,0
+SXT.US,D,20080925,000000,21.8333,22.6049,21.8125,22.3496,385631.70562324,0
+SXT.US,D,20080926,000000,22.1528,22.9323,22.0311,22.8739,565972.13352053,0
+SXT.US,D,20080929,000000,22.5514,22.5979,21.5761,21.7107,599558.37734603,0
+SXT.US,D,20080930,000000,22.1034,22.2843,21.8125,22.135,584418.63718017,0
+SXT.US,D,20081001,000000,22.0311,22.3586,21.957,22.3239,313734.11477142,0
+SXT.US,D,20081002,000000,22.3714,22.4663,21.488,21.6542,401526.61311709,0
+SXT.US,D,20081003,000000,21.8402,22.3071,21.1922,21.308,593468.51391392,0
+SXT.US,D,20081006,000000,20.8876,21.1517,19.568,20.2308,1080957.8357333,0
+SXT.US,D,20081007,000000,20.4019,20.7808,19.1665,19.1665,912817.35337027,0
+SXT.US,D,20081008,000000,18.7045,19.9796,18.3959,19.2001,759588.14020109,0
+SXT.US,D,20081009,000000,19.3712,19.757,17.5461,17.5758,717513.08773691,0
+SXT.US,D,20081010,000000,16.8716,19.0814,16.5658,18.6105,931212.29942116,0
+SXT.US,D,20081013,000000,19.0655,20.4821,18.3108,20.4821,698390.26956265,0
+SXT.US,D,20081014,000000,20.8441,21.1111,19.5612,20.1072,504982.51518406,0
+SXT.US,D,20081015,000000,19.852,19.8935,18.4285,18.4285,515020.07395187,0
+SXT.US,D,20081016,000000,18.2781,20.9539,17.7212,20.8273,1217577.4114207,0
+SXT.US,D,20081017,000000,19.7897,21.7195,19.7897,20.123,1172082.3709103,0
+SXT.US,D,20081020,000000,20.3575,20.7719,20.0072,20.6719,738734.60386685,0
+SXT.US,D,20081021,000000,20.2862,20.8273,20.0389,20.1289,577566.52988554,0
+SXT.US,D,20081022,000000,19.6323,19.6323,18.5156,18.75,944116.86560821,0
+SXT.US,D,20081023,000000,18.8845,19.9796,18.3959,19.7897,832461.28188491,0
+SXT.US,D,20081024,000000,18.6491,19.2842,18.0981,18.666,612475.07473515,0
+SXT.US,D,20081027,000000,18.7668,18.9874,17.7212,17.7212,652921.51332331,0
+SXT.US,D,20081028,000000,17.9488,19.1763,17.5383,19.1585,696942.61278397,0
+SXT.US,D,20081029,000000,19.0982,19.9558,18.7411,19.3415,566194.53889155,0
+SXT.US,D,20081030,000000,19.3801,19.6729,18.8845,19.4434,441849.71781768,0
+SXT.US,D,20081031,000000,19.3415,20.2535,19.111,19.852,547683.33548762,0
+SXT.US,D,20081103,000000,19.9093,20.4603,19.6729,20.2308,399365.23728412,0
+SXT.US,D,20081104,000000,20.5928,20.7284,19.5542,19.8608,352163.74101777,0
+SXT.US,D,20081105,000000,19.6976,19.8698,18.7589,18.8311,420337.0528384,0
+SXT.US,D,20081106,000000,18.8677,19.2634,18.5304,18.5699,384544.95210572,0
+SXT.US,D,20081107,000000,18.7668,19.2001,18.2633,18.8915,436972.97459118,0
+SXT.US,D,20081110,000000,19.2248,19.2476,18.0616,18.382,425355.32675556,0
+SXT.US,D,20081111,000000,18.2228,19.1516,17.8627,18.3365,421990.94005204,0
+SXT.US,D,20081112,000000,18.0348,18.3029,17.8221,17.8548,558142.45352689,0
+SXT.US,D,20081113,000000,17.92,19.9796,17.6905,19.9796,1133879.193769,0
+SXT.US,D,20081114,000000,19.6729,19.9647,18.6877,18.75,496889.99247921,0
+SXT.US,D,20081117,000000,18.5927,19.7273,18.4839,18.839,411045.56299702,0
+SXT.US,D,20081118,000000,18.7916,19.3573,18.3197,19.0349,560200.71414239,0
+SXT.US,D,20081119,000000,19.0507,19.7817,18.2633,18.2633,745144.93321993,0
+SXT.US,D,20081120,000000,18.0764,19.0101,17.1426,17.2098,981314.16391238,0
+SXT.US,D,20081121,000000,17.5699,18.839,16.9161,18.839,935967.73062711,0
+SXT.US,D,20081124,000000,19.0101,19.0101,17.5699,18.0764,1348172.834354,0
+SXT.US,D,20081125,000000,18.2633,18.4117,17.5383,18.4117,930680.5483977,0
+SXT.US,D,20081126,000000,17.9795,18.9478,17.6985,18.8767,556292.44521335,0
+SXT.US,D,20081128,000000,18.6956,18.9172,18.5551,18.9172,238427.65614187,0
+SXT.US,D,20081201,000000,18.5699,18.7411,17.0238,17.1258,713005.33523961,0
+SXT.US,D,20081202,000000,17.5086,17.8934,17.0605,17.8627,672320.31634434,0
+SXT.US,D,20081203,000000,17.4779,18.8172,17.3562,18.6956,890493.91972024,0
+SXT.US,D,20081204,000000,18.4285,19.0447,17.0833,17.5561,748269.72868286,0
+SXT.US,D,20081205,000000,17.2959,18.3582,16.737,18.3414,691496.71399434,0
+SXT.US,D,20081208,000000,18.6956,19.2931,18.3504,18.839,630738.59943043,0
+SXT.US,D,20081209,000000,18.6956,19.5612,18.2703,18.5383,566732.35551604,0
+SXT.US,D,20081210,000000,18.7589,19.4048,18.5927,19.1516,486477.37738115,0
+SXT.US,D,20081211,000000,18.9172,18.9716,17.5461,17.7895,769249.63170518,0
+SXT.US,D,20081212,000000,17.5561,18.6402,17.462,18.5551,560704.15902772,0
+SXT.US,D,20081215,000000,18.6007,18.7045,17.7212,18.0764,613452.64743415,0
+SXT.US,D,20081216,000000,18.2554,18.293,17.7826,18.293,1258683.9895875,0
+SXT.US,D,20081217,000000,18.1297,18.2851,17.6817,17.8221,1152108.3467252,0
+SXT.US,D,20081218,000000,17.8548,17.9349,17.1682,17.3473,813153.4628793,0
+SXT.US,D,20081219,000000,17.7895,18.0428,17.2751,17.3968,1169354.8723147,0
+SXT.US,D,20081222,000000,17.4403,17.5086,16.6351,17.0238,603520.22575082,0
+SXT.US,D,20081223,000000,17.282,17.4532,16.8874,16.9873,980313.33974276,0
+SXT.US,D,20081224,000000,17.1514,17.3018,16.8646,17.1258,239481.04885373,0
+SXT.US,D,20081226,000000,17.0911,17.462,17.014,17.462,315747.89431271,0
+SXT.US,D,20081229,000000,17.5155,17.6905,17.4403,17.6094,589274.15080307,0
+SXT.US,D,20081230,000000,17.7212,18.1931,17.5383,18.1129,550909.22430102,0
+SXT.US,D,20081231,000000,18.0348,18.9716,18.0348,18.7916,857840.76751954,0
+SXT.US,D,20090102,000000,18.9953,19.2564,18.8311,19.1516,501788.97624282,0
+SXT.US,D,20090105,000000,19.1368,19.4849,18.9251,19.2931,497945.40705807,0
+SXT.US,D,20090106,000000,19.388,19.6323,19.1368,19.2792,529572.46175155,0
+SXT.US,D,20090107,000000,19.0655,19.207,18.6323,18.8598,467296.93599713,0
+SXT.US,D,20090108,000000,18.9172,19.3415,18.8845,19.3178,498577.24049849,0
+SXT.US,D,20090109,000000,19.2476,19.4513,18.5462,18.9251,794966.76913037,0
+SXT.US,D,20090112,000000,18.7836,19.0023,18.4365,18.6105,427497.49485195,0
+SXT.US,D,20090113,000000,18.5076,19.2792,18.4018,19.1437,598309.87446777,0
+SXT.US,D,20090114,000000,18.9874,19.1437,18.2554,18.476,557040.53600681,0
+SXT.US,D,20090115,000000,18.2228,19.1585,18.1219,19.0201,817408.48200044,0
+SXT.US,D,20090116,000000,19.1585,19.395,18.6402,19.0447,725037.46581213,0
+SXT.US,D,20090120,000000,18.839,19.2476,18.0348,18.1297,545166.111061,0
+SXT.US,D,20090121,000000,18.293,18.5699,17.927,18.4611,574235.50398767,0
+SXT.US,D,20090122,000000,18.1862,18.2781,17.6094,18.0616,430063.24408679,0
+SXT.US,D,20090123,000000,17.7726,17.9488,17.3899,17.6579,472061.46560462,0
+SXT.US,D,20090126,000000,17.6649,18.0764,17.4937,17.8221,386246.35319407,0
+SXT.US,D,20090127,000000,17.8301,18.2326,17.5848,17.9883,280691.75317143,0
+SXT.US,D,20090128,000000,18.0823,18.3414,17.9626,18.0764,319699.63338245,0
+SXT.US,D,20090129,000000,18.1219,18.1219,17.4848,17.6282,498901.75015349,0
+SXT.US,D,20090130,000000,17.5383,17.6985,16.8488,16.9161,487332.6271261,0
+SXT.US,D,20090202,000000,16.6886,17.29,16.6351,17.2355,654402.53090765,0
+SXT.US,D,20090203,000000,17.3156,17.3562,16.9022,17.1782,405595.62047338,0
+SXT.US,D,20090204,000000,17.1426,17.4215,16.9161,17.0318,330007.11139602,0
+SXT.US,D,20090205,000000,16.9556,17.92,16.7697,17.8716,853082.30351308,0
+SXT.US,D,20090206,000000,17.8301,18.7916,17.8301,18.4196,865557.22296065,0
+SXT.US,D,20090209,000000,18.293,18.6323,18.0249,18.4365,723532.18582368,0
+SXT.US,D,20090210,000000,18.4117,18.5234,18.1219,18.293,795161.87929677,0
+SXT.US,D,20090211,000000,18.293,18.6491,18.2138,18.4285,533571.714696,0
+SXT.US,D,20090212,000000,18.1614,18.6105,17.9408,18.5551,524646.18278331,0
+SXT.US,D,20090213,000000,18.5156,18.6877,18.3286,18.4611,479280.54176143,0
+SXT.US,D,20090217,000000,17.9488,18.1614,17.7054,17.9122,409829.40999091,0
+SXT.US,D,20090218,000000,17.92,18.0111,17.5936,17.7153,414888.12124826,0
+SXT.US,D,20090219,000000,18.0526,18.0526,17.5936,17.6579,283460.7000407,0
+SXT.US,D,20090220,000000,17.3325,17.8221,17.0833,17.3968,475935.3627945,0
+SXT.US,D,20090223,000000,17.5758,17.6094,16.4987,16.5658,513852.44575399,0
+SXT.US,D,20090224,000000,16.7607,16.7835,16.1643,16.6737,592962.03622809,0
+SXT.US,D,20090225,000000,16.5313,16.6193,16.0832,16.2711,551281.24783073,0
+SXT.US,D,20090226,000000,16.37,16.4769,15.6658,15.7469,384517.65690109,0
+SXT.US,D,20090227,000000,15.5322,16.2097,15.3758,15.8943,742898.63897256,0
+SXT.US,D,20090302,000000,15.6123,15.6826,14.7566,14.7616,751136.73610208,0
+SXT.US,D,20090303,000000,14.815,15.1296,14.4936,14.637,767717.05651211,0
+SXT.US,D,20090304,000000,14.902,15.7063,14.7488,15.4125,728901.25366696,0
+SXT.US,D,20090305,000000,15.086,15.4293,15.086,15.2909,1342984.7236081,0
+SXT.US,D,20090306,000000,15.3888,15.5322,15.274,15.4946,1990617.032835,0
+SXT.US,D,20090309,000000,15.5035,15.547,15.2502,15.3284,1481048.9232737,0
+SXT.US,D,20090310,000000,15.5777,15.8803,15.4719,15.8388,624908.54590902,0
+SXT.US,D,20090311,000000,15.8626,16.1,15.7389,15.9101,789362.1537805,0
+SXT.US,D,20090312,000000,15.8715,16.6954,15.8626,16.6431,616421.75913736,0
+SXT.US,D,20090313,000000,16.5995,16.8774,16.4837,16.7835,343343.34618957,0
+SXT.US,D,20090316,000000,16.7607,17.4462,16.7607,17.2751,1038059.8833963,0
+SXT.US,D,20090317,000000,17.3018,17.8548,17.2277,17.8548,526911.68476726,0
+SXT.US,D,20090318,000000,17.8369,18.3414,17.6431,18.0616,682163.77587926,0
+SXT.US,D,20090319,000000,18.3662,18.3662,17.8152,17.927,489049.19221702,0
+SXT.US,D,20090320,000000,18.0348,18.2138,17.7351,17.8369,558685.3248189,0
+SXT.US,D,20090323,000000,18.3582,18.9795,18.1535,18.9795,458255.1467314,0
+SXT.US,D,20090324,000000,18.7668,19.0982,18.4681,18.5867,633441.83562191,0
+SXT.US,D,20090325,000000,18.5789,19.1763,18.1763,18.7045,517533.25464448,0
+SXT.US,D,20090326,000000,18.8845,19.568,18.8677,19.568,535893.82895622,0
+SXT.US,D,20090327,000000,19.5542,19.5542,18.5789,18.6254,603639.51590437,0
+SXT.US,D,20090330,000000,18.1703,18.5927,17.927,18.5156,879400.94637354,0
+SXT.US,D,20090331,000000,18.8074,18.8845,18.4918,18.4918,585112.13756436,0
+SXT.US,D,20090401,000000,18.2138,19.12,18.018,18.9558,617443.81291058,0
+SXT.US,D,20090402,000000,19.3643,19.9864,19.3089,19.4513,753373.93194791,0
+SXT.US,D,20090403,000000,19.4226,19.5453,19.0507,19.3337,356235.78117457,0
+SXT.US,D,20090406,000000,19.1921,19.3573,18.666,18.9251,567770.58422533,0
+SXT.US,D,20090407,000000,18.7124,19.3247,18.5008,18.8074,849726.00427759,0
+SXT.US,D,20090408,000000,18.932,19.2159,18.7183,18.9172,757665.34467521,0
+SXT.US,D,20090409,000000,19.2476,19.395,19.0902,19.2792,650716.66734964,0
+SXT.US,D,20090413,000000,19.12,19.4513,19.0279,19.395,521292.91634833,0
+SXT.US,D,20090414,000000,19.1921,19.4226,18.8529,18.9251,450157.56935903,0
+SXT.US,D,20090415,000000,18.8915,19.3178,18.8677,19.2564,276989.71467734,0
+SXT.US,D,20090416,000000,19.2931,19.5453,18.9558,19.4771,508832.14996983,0
+SXT.US,D,20090417,000000,19.4978,19.5067,19.0902,19.3573,597733.64237011,0
+SXT.US,D,20090420,000000,19.1585,19.1585,17.6006,17.7608,1157027.5491588,0
+SXT.US,D,20090421,000000,17.7054,17.9933,17.4779,17.7826,927905.53592739,0
+SXT.US,D,20090422,000000,17.6094,18.3197,17.3751,17.9705,790989.75672302,0
+SXT.US,D,20090423,000000,18.0526,18.0526,17.562,17.9626,697475.37474093,0
+SXT.US,D,20090424,000000,18.1219,18.8074,17.927,18.658,898242.72503349,0
+SXT.US,D,20090427,000000,18.4018,18.6254,18.2228,18.5008,631085.34962253,0
+SXT.US,D,20090428,000000,18.1535,18.6174,18.1535,18.3504,454014.28067933,0
+SXT.US,D,20090429,000000,18.5867,19.1042,18.5304,18.9251,673188.70822485,0
+SXT.US,D,20090430,000000,19.1585,19.1585,18.3582,18.3959,659979.85105289,0
+SXT.US,D,20090501,000000,18.4611,18.4611,18.0249,18.1931,507069.08193768,0
+SXT.US,D,20090504,000000,18.3959,18.5304,18.1129,18.3286,671179.98335108,0
+SXT.US,D,20090505,000000,18.2703,18.389,18.0348,18.1297,1401377.2537711,0
+SXT.US,D,20090506,000000,18.2228,18.2633,17.7351,18.0348,1261540.8876717,0
+SXT.US,D,20090507,000000,18.3197,18.3197,17.8152,17.9547,595485.32625574,0
+SXT.US,D,20090508,000000,18.1129,18.4918,17.9705,18.4839,486472.32271363,0
+SXT.US,D,20090511,000000,18.0616,18.3504,18.0616,18.1703,366413.85969955,0
+SXT.US,D,20090512,000000,18.208,18.4117,18.0021,18.3197,475112.4629217,0
+SXT.US,D,20090513,000000,18.0428,18.2465,18.0111,18.1041,777267.34533069,0
+SXT.US,D,20090514,000000,18.208,18.2851,18.0348,18.1535,750828.40138317,0
+SXT.US,D,20090515,000000,18.1535,18.2465,17.5461,17.7608,763749.1425063,0
+SXT.US,D,20090518,000000,17.9408,18.1535,17.7826,18.1219,659985.91665391,0
+SXT.US,D,20090519,000000,18.0021,18.3414,17.9795,18.2633,685390.67562616,0
+SXT.US,D,20090520,000000,18.4839,19.0023,18.4611,18.6402,792626.45806706,0
+SXT.US,D,20090521,000000,18.4285,18.6827,17.7974,18.3197,666920.92049593,0
+SXT.US,D,20090522,000000,18.4365,18.6491,18.018,18.0764,560008.63677651,0
+SXT.US,D,20090526,000000,17.9122,18.4443,17.8152,18.3414,521577.99959664,0
+SXT.US,D,20090527,000000,18.4285,18.5304,18.0021,18.1367,617212.30913801,0
+SXT.US,D,20090528,000000,18.1763,18.389,17.8459,18.0684,577975.95795493,0
+SXT.US,D,20090529,000000,18.1367,18.1367,17.751,18.0348,656657.92355656,0
+SXT.US,D,20090601,000000,18.3414,18.5867,18.2228,18.5551,414180.46779499,0
+SXT.US,D,20090602,000000,18.5867,18.9478,18.5699,18.8311,424354.50258594,0
+SXT.US,D,20090603,000000,18.7411,18.7916,18.5867,18.7183,348923.69913532,0
+SXT.US,D,20090604,000000,18.8598,18.9626,18.6491,18.8993,298664.12901737,0
+SXT.US,D,20090605,000000,18.939,19.1921,18.7994,18.9953,345775.6522018,0
+SXT.US,D,20090608,000000,18.9874,18.9874,18.5008,18.7757,484523.24291664,0
+SXT.US,D,20090609,000000,18.932,18.932,18.6254,18.8767,290233.95452196,0
+SXT.US,D,20090610,000000,18.9716,18.9716,18.4918,18.7994,351008.24402194,0
+SXT.US,D,20090611,000000,18.8598,19.2327,18.8232,18.9083,324468.20672396,0
+SXT.US,D,20090612,000000,18.8311,18.8993,18.5008,18.6956,240238.23804873,0
+SXT.US,D,20090615,000000,18.5156,18.6007,18.2406,18.6007,422135.5035432,0
+SXT.US,D,20090616,000000,18.6877,18.7183,18.1862,18.208,235330.15588358,0
+SXT.US,D,20090617,000000,18.1456,18.4918,18.1041,18.3582,344894.11818573,0
+SXT.US,D,20090618,000000,18.3197,18.6402,18.2465,18.4918,289092.6105952,0
+SXT.US,D,20090619,000000,18.6105,18.7124,18.382,18.5551,528665.65439785,0
+SXT.US,D,20090622,000000,18.382,18.4513,17.9488,17.9488,448854.47607152,0
+SXT.US,D,20090623,000000,17.9883,18.1614,17.751,17.7895,317918.36854723,0
+SXT.US,D,20090624,000000,17.92,18.1931,17.8221,17.9547,252636.32654995,0
+SXT.US,D,20090625,000000,17.9547,18.0616,17.7895,18.0616,330340.71945256,0
+SXT.US,D,20090626,000000,17.9032,17.9547,17.6184,17.8301,643769.53230557,0
+SXT.US,D,20090629,000000,17.8301,17.9032,17.5086,17.7726,430839.64101837,0
+SXT.US,D,20090630,000000,17.8369,17.8627,17.6649,17.7608,379760.20382814,0
+SXT.US,D,20090701,000000,17.8369,18.2554,17.8221,18.1931,405807.91650936,0
+SXT.US,D,20090702,000000,17.9626,17.9933,17.3899,17.3899,377847.51763732,0
+SXT.US,D,20090706,000000,17.3651,17.7974,17.2593,17.744,366059.02203941,0
+SXT.US,D,20090707,000000,17.7351,17.7826,17.3236,17.3325,236991.11963174,0
+SXT.US,D,20090708,000000,17.4136,17.5293,17.2277,17.4314,349840.61582406,0
+SXT.US,D,20090709,000000,17.5758,17.7054,17.4057,17.6282,414808.25750139,0
+SXT.US,D,20090710,000000,17.562,17.8369,17.562,17.744,242916.20090259,0
+SXT.US,D,20090713,000000,17.8152,18.1614,17.5848,18.1535,299418.28541185,0
+SXT.US,D,20090714,000000,18.0981,18.2781,17.8785,18.2406,166425.93913908,0
+SXT.US,D,20090715,000000,18.3741,18.6827,18.2851,18.6748,316828.5822292,0
+SXT.US,D,20090716,000000,18.7411,18.9251,18.6105,18.8172,324502.57846312,0
+SXT.US,D,20090717,000000,18.839,18.9558,18.658,18.9251,468981.15121591,0
+SXT.US,D,20090720,000000,19.0902,19.4434,18.8845,19.1853,671974.57708574,0
+SXT.US,D,20090721,000000,19.2564,19.5136,19.0902,19.2001,547029.2615101,0
+SXT.US,D,20090722,000000,19.2248,19.3712,19.1042,19.3019,378184.15849437,0
+SXT.US,D,20090723,000000,19.3178,19.7134,19.2248,19.5136,428167.74376555,0
+SXT.US,D,20090724,000000,19.3089,19.4513,19.1853,19.3643,365691.04224371,0
+SXT.US,D,20090727,000000,19.4226,19.4355,19.0744,19.2476,312980.96931044,0
+SXT.US,D,20090728,000000,19.207,19.395,19.0349,19.395,438651.12420892,0
+SXT.US,D,20090729,000000,19.3337,19.4978,19.2001,19.4286,352749.07151697,0
+SXT.US,D,20090730,000000,19.6482,19.8608,19.5612,19.6245,415837.38780914,0
+SXT.US,D,20090731,000000,19.664,19.9864,19.4849,19.8193,598047.03175656,0
+SXT.US,D,20090803,000000,20.0745,20.123,19.7817,20.123,584897.81966138,0
+SXT.US,D,20090804,000000,20.123,20.2684,20.0389,20.1438,339373.41031675,0
+SXT.US,D,20090805,000000,20.1072,20.1072,19.7501,19.9647,357536.85259507,0
+SXT.US,D,20090806,000000,20.0993,20.1576,19.7421,19.7965,264668.45712248,0
+SXT.US,D,20090807,000000,19.8777,20.3188,19.8282,20.2476,258589.71395893,0
+SXT.US,D,20090810,000000,20.1141,20.1814,19.8124,19.9558,219430.1937222,0
+SXT.US,D,20090811,000000,19.9716,20.123,19.5928,20.0657,243489.40019974,0
+SXT.US,D,20090812,000000,20.0835,20.6383,19.9864,20.4821,393961.79770168,0
+SXT.US,D,20090813,000000,20.5068,20.6215,20.3416,20.5068,258725.17904855,0
+SXT.US,D,20090814,000000,20.4188,20.5315,19.8698,20.0835,321398.00167029,0
+SXT.US,D,20090817,000000,19.852,19.8777,19.4286,19.6788,538444.41418849,0
+SXT.US,D,20090818,000000,19.8193,20.1438,19.6323,20.0162,492566.22987975,0
+SXT.US,D,20090819,000000,19.852,20.3643,19.7897,20.1744,448436.9605341,0
+SXT.US,D,20090820,000000,20.1962,20.4434,20.0478,20.4019,385791.43311698,0
+SXT.US,D,20090821,000000,20.7036,21.3416,20.6146,21.2912,628502.41451811,0
+SXT.US,D,20090824,000000,21.2368,21.4554,21.2368,21.3901,367311.56865168,0
+SXT.US,D,20090825,000000,21.4227,21.6829,21.2991,21.3258,400687.53830822,0
+SXT.US,D,20090826,000000,21.2753,21.3901,20.946,21.1666,714960.48063763,0
+SXT.US,D,20090827,000000,21.2012,21.3971,20.7353,20.9777,381539.44679635,0
+SXT.US,D,20090828,000000,21.222,21.222,20.5523,20.6473,386409.11348833,0
+SXT.US,D,20090831,000000,20.6641,20.7194,20.4821,20.5147,475889.87078679,0
+SXT.US,D,20090901,000000,20.4682,20.9311,20.2387,20.4434,613353.5759507,0
+SXT.US,D,20090902,000000,20.4603,20.8441,20.4603,20.5978,550686.81892999,0
+SXT.US,D,20090903,000000,20.7808,20.7808,20.3703,20.7422,234142.3090156,0
+SXT.US,D,20090904,000000,20.7353,21.0083,20.5315,20.9539,270126.48711417,0
+SXT.US,D,20090908,000000,21.2072,21.2912,20.8688,21.0805,308237.66930656,0
+SXT.US,D,20090909,000000,21.1755,21.4554,21.0894,21.3258,202377.7673655,0
+SXT.US,D,20090910,000000,21.3584,21.5326,21.1517,21.5326,263598.88947454,0
+SXT.US,D,20090911,000000,21.5474,21.5643,21.3664,21.5326,174899.58377519,0
+SXT.US,D,20090914,000000,21.4227,21.7888,21.308,21.7759,167693.64975392,0
+SXT.US,D,20090915,000000,21.7007,21.9144,21.5998,21.9055,170281.63952587,0
+SXT.US,D,20090916,000000,22.0242,22.2843,21.8659,22.2764,242929.34303814,0
+SXT.US,D,20090917,000000,22.2913,22.3239,22.0311,22.0796,306778.89225933,0
+SXT.US,D,20090918,000000,22.0796,22.5218,22.04,22.1805,518564.40681924,0
+SXT.US,D,20090921,000000,22.04,22.1983,21.8491,22.0964,271988.62662976,0
+SXT.US,D,20090922,000000,22.2072,22.2675,21.8749,21.9648,265447.88685458,0
+SXT.US,D,20090923,000000,22.0549,22.0549,21.6058,21.6137,276744.05783571,0
+SXT.US,D,20090924,000000,21.7195,21.8036,21.4149,21.488,246153.20998452,0
+SXT.US,D,20090925,000000,21.488,21.5553,21.2012,21.5237,191528.42899343,0
+SXT.US,D,20090928,000000,21.6542,22.1983,21.5643,22.1034,295715.23598426,0
+SXT.US,D,20090929,000000,22.04,22.221,21.9648,22.04,308518.70882086,0
+SXT.US,D,20090930,000000,22.1182,22.1687,21.5691,21.8491,251058.25934916,0
+SXT.US,D,20091001,000000,21.8986,21.9648,21.222,21.222,389197.2680942,0
+SXT.US,D,20091002,000000,20.9222,21.2447,20.9222,21.0568,254589.45008096,0
+SXT.US,D,20091005,000000,21.1111,21.3664,21.033,21.2753,276938.1570686,0
+SXT.US,D,20091006,000000,21.4386,21.7759,21.2833,21.4653,345302.53532161,0
+SXT.US,D,20091007,000000,21.4227,21.6384,21.308,21.4653,192099.60642356,0
+SXT.US,D,20091008,000000,21.6592,21.7591,21.4386,21.7453,300714.30216483,0
+SXT.US,D,20091009,000000,21.7888,21.9787,21.7285,21.8184,240441.43568317,0
+SXT.US,D,20091012,000000,21.9402,22.1745,21.7591,22.1745,213846.80797592,0
+SXT.US,D,20091013,000000,22.1092,22.2438,21.9787,22.1904,326726.63217339,0
+SXT.US,D,20091014,000000,22.3071,22.7789,22.2358,22.7711,383493.58126087,0
+SXT.US,D,20091015,000000,22.6049,22.8739,22.5673,22.8739,254991.80161581,0
+SXT.US,D,20091016,000000,21.0251,21.4782,20.0657,20.7116,2068184.9497144,0
+SXT.US,D,20091019,000000,20.765,20.8352,20.1141,20.6789,1245730.8985922,0
+SXT.US,D,20091020,000000,20.6383,21.5237,20.3416,21.2289,923585.81706196,0
+SXT.US,D,20091021,000000,21.0726,21.584,20.7422,20.765,618865.18541814,0
+SXT.US,D,20091022,000000,20.6383,21.1111,20.584,21.0172,334581.58550463,0
+SXT.US,D,20091023,000000,21.0894,21.1834,20.6057,20.7877,476503.50742412,0
+SXT.US,D,20091026,000000,20.7719,21.0894,20.4434,20.4504,549469.65499037,0
+SXT.US,D,20091027,000000,20.5928,20.7036,20.2862,20.3505,415991.04970184,0
+SXT.US,D,20091028,000000,20.394,20.6057,20.0241,20.0567,371985.11424376,0
+SXT.US,D,20091029,000000,20.214,20.3575,20.1141,20.2783,355935.53392368,0
+SXT.US,D,20091030,000000,20.1496,20.3258,19.7501,19.9024,437447.10240487,0
+SXT.US,D,20091102,000000,20.0241,20.2387,19.7056,20.0993,457329.13164113,0
+SXT.US,D,20091103,000000,19.939,20.1072,19.7056,20.0657,358519.47996161,0
+SXT.US,D,20091104,000000,20.1072,20.311,19.6729,19.7342,347288.00872478,0
+SXT.US,D,20091105,000000,19.8124,20.0389,19.7184,20.0241,704382.07244481,0
+SXT.US,D,20091106,000000,19.8282,20.1962,19.8282,20.0567,252490.75212527,0
+SXT.US,D,20091109,000000,20.1496,20.584,20.0657,20.584,291690.70970219,0
+SXT.US,D,20091110,000000,20.4682,20.7284,20.3337,20.4603,270644.08506855,0
+SXT.US,D,20091111,000000,20.6215,20.7036,20.214,20.4188,262498.99382146,0
+SXT.US,D,20091112,000000,20.4434,20.576,19.9944,20.0072,283678.05074421,0
+SXT.US,D,20091113,000000,20.0993,20.4019,19.8282,20.2535,223498.19014497,0
+SXT.US,D,20091116,000000,20.3258,20.7808,20.2862,20.6641,306755.64078871,0
+SXT.US,D,20091117,000000,20.6473,20.7877,20.584,20.7502,423748.95341666,0
+SXT.US,D,20091118,000000,20.7422,20.852,20.584,20.7116,210900.94774334,0
+SXT.US,D,20091119,000000,20.5147,20.5523,20.0478,20.1496,267344.39810933,0
+SXT.US,D,20091120,000000,19.9994,20.2535,19.9796,20.2387,222127.36431265,0
+SXT.US,D,20091123,000000,20.4188,20.8778,20.2783,20.3782,293383.012389,0
+SXT.US,D,20091124,000000,20.3861,20.3861,19.9558,20.2615,191767.00930053,0
+SXT.US,D,20091125,000000,20.2387,20.4979,20.123,20.3643,124044.57382298,0
+SXT.US,D,20091127,000000,19.9093,20.1496,19.7817,19.9024,136387.06098144,0
+SXT.US,D,20091130,000000,19.9024,19.9944,19.3712,19.939,432009.29108327,0
+SXT.US,D,20091201,000000,20.1141,20.1368,19.9241,20.0745,561231.86631715,0
+SXT.US,D,20091202,000000,20.0993,20.4732,19.9183,20.3575,233378.04328607,0
+SXT.US,D,20091203,000000,20.3416,20.4434,19.939,19.9647,195902.73826812,0
+SXT.US,D,20091204,000000,20.1962,20.489,20.0241,20.214,327209.85838861,0
+SXT.US,D,20091207,000000,20.214,20.4821,20.1576,20.3575,239717.60729383,0
+SXT.US,D,20091208,000000,20.1903,20.1903,19.8193,19.9994,272845.89824172,0
+SXT.US,D,20091209,000000,19.9469,20.1576,19.7965,20.1496,192111.73762561,0
+SXT.US,D,20091210,000000,20.1903,20.3782,19.8856,20.0162,206827.89665303,0
+SXT.US,D,20091211,000000,20.1438,20.1576,19.8124,20.1438,242727.15633721,0
+SXT.US,D,20091214,000000,20.3258,20.3416,19.9796,20.3416,353504.23884496,0
+SXT.US,D,20091215,000000,20.2308,20.4732,20.1496,20.394,415720.1195226,0
+SXT.US,D,20091216,000000,20.5701,20.765,20.4108,20.6641,291477.40273271,0
+SXT.US,D,20091217,000000,20.4732,20.6057,20.2051,20.3703,276766.29837281,0
+SXT.US,D,20091218,000000,20.5463,20.576,20.123,20.4257,729693.82553462,0
+SXT.US,D,20091221,000000,20.5928,20.6473,20.3505,20.4257,186985.29382346,0
+SXT.US,D,20091222,000000,20.5315,20.6947,20.3861,20.5395,211092.01417572,0
+SXT.US,D,20091223,000000,20.5315,20.852,20.4979,20.7502,296695.84148379,0
+SXT.US,D,20091224,000000,20.7502,21.04,20.7502,20.9311,103238.55136346,0
+SXT.US,D,20091228,000000,21.0478,21.0478,20.7719,20.9222,157063.68395236,0
+SXT.US,D,20091229,000000,20.9222,21.222,20.9014,21.1596,200868.44364303,0
+SXT.US,D,20091230,000000,21.0172,21.1922,20.946,21.0568,171250.11382334,0
+SXT.US,D,20091231,000000,20.9777,21.0172,20.6383,20.6947,329448.06516794,0
+SXT.US,D,20100104,000000,20.8352,21.8184,20.8352,21.8125,682162.76494576,0
+SXT.US,D,20100105,000000,21.8125,22.0153,21.5405,21.5691,255071.66536268,0
+SXT.US,D,20100106,000000,21.5691,21.6315,21.3901,21.5474,256052.27086221,0
+SXT.US,D,20100107,000000,21.4485,21.5326,21.1834,21.4554,237833.22724113,0
+SXT.US,D,20100108,000000,21.488,21.6474,21.3971,21.6384,180693.24369042,0
+SXT.US,D,20100111,000000,21.8333,21.8333,21.4227,21.5474,153775.11726169,0
+SXT.US,D,20100112,000000,21.3584,21.6216,21.2991,21.488,231434.0181566,0
+SXT.US,D,20100113,000000,21.4702,21.7759,21.4653,21.6928,239710.53075929,0
+SXT.US,D,20100114,000000,21.7007,21.7007,21.4317,21.5643,196282.84926586,0
+SXT.US,D,20100115,000000,21.6137,21.6928,21.0666,21.2012,385326.40370483,0
+SXT.US,D,20100119,000000,21.2675,21.488,21.2447,21.4782,374090.88873398,0
+SXT.US,D,20100120,000000,21.3486,21.6216,21.1349,21.5998,468715.27570418,0
+SXT.US,D,20100121,000000,21.6829,21.8254,21.4227,21.5919,387877.99987061,0
+SXT.US,D,20100122,000000,21.4782,21.7591,21.3416,21.4039,316451.50403197,0
+SXT.US,D,20100125,000000,21.584,21.584,21.1517,21.2289,219307.87076813,0
+SXT.US,D,20100126,000000,21.2675,21.4485,21.1043,21.2595,317471.53593817,0
+SXT.US,D,20100127,000000,21.1596,21.4317,21.0478,21.3169,376562.62115288,0
+SXT.US,D,20100128,000000,21.4039,21.4039,20.758,20.9014,230094.53126291,0
+SXT.US,D,20100129,000000,20.9094,21.0083,20.4188,20.4188,481333.74770941,0
+SXT.US,D,20100201,000000,20.5068,20.758,20.3643,20.758,283556.73872365,0
+SXT.US,D,20100202,000000,20.8441,20.9311,20.6719,20.8599,263929.46473056,0
+SXT.US,D,20100203,000000,20.8025,20.8946,20.4821,20.8193,190467.95974704,0
+SXT.US,D,20100204,000000,20.6789,20.7808,20.4504,20.4504,369516.41462536,0
+SXT.US,D,20100205,000000,20.3861,20.5068,19.5859,20.1368,398010.58638787,0
+SXT.US,D,20100208,000000,20.123,20.123,19.6245,19.6561,406556.0073028,0
+SXT.US,D,20100209,000000,19.8124,19.9864,19.5928,19.843,395127.40403256,0
+SXT.US,D,20100210,000000,19.757,19.9469,19.4849,19.843,204283.37702179,0
+SXT.US,D,20100211,000000,19.8608,20.0072,19.6403,20.0072,206807.67798294,0
+SXT.US,D,20100212,000000,19.8608,20.1576,19.7739,20.1289,213520.27645392,0
+SXT.US,D,20100216,000000,20.2615,20.3861,20.0993,20.3703,401743.9638206,0
+SXT.US,D,20100217,000000,20.5068,20.5395,20.3575,20.4732,337224.16568583,0
+SXT.US,D,20100218,000000,20.4821,20.576,20.3416,20.5147,364165.54358517,0
+SXT.US,D,20100219,000000,20.5147,20.946,20.4108,20.8876,332982.28870025,0
+SXT.US,D,20100222,000000,21.04,21.1755,20.8778,21.0894,199679.58584155,0
+SXT.US,D,20100223,000000,21.0666,21.2368,20.7284,20.7422,206575.16327687,0
+SXT.US,D,20100224,000000,20.8599,21.3338,20.8599,21.1043,301272.33745941,0
+SXT.US,D,20100225,000000,20.8193,21.0172,20.7502,20.9677,149637.3664271,0
+SXT.US,D,20100226,000000,21.04,21.04,20.6571,20.7877,257365.47348478,0
+SXT.US,D,20100301,000000,20.9599,21.6384,20.9599,21.6315,405020.39930922,0
+SXT.US,D,20100302,000000,21.6384,22.0311,21.6216,21.9648,391710.44878679,0
+SXT.US,D,20100303,000000,22.0479,22.3862,22.0479,22.1034,291838.30599387,0
+SXT.US,D,20100304,000000,22.1092,22.3942,22.0628,22.2438,327847.75743005,0
+SXT.US,D,20100305,000000,22.3397,22.8106,22.2517,22.7245,389778.55485938,0
+SXT.US,D,20100308,000000,22.7789,22.8512,22.6305,22.6543,190641.84030983,0
+SXT.US,D,20100309,000000,22.6642,22.8997,22.5979,22.7097,207597.21705009,0
+SXT.US,D,20100310,000000,22.7631,22.9392,22.5979,22.7789,206522.59473463,0
+SXT.US,D,20100311,000000,22.7245,22.8997,22.6217,22.866,192764.80066963,0
+SXT.US,D,20100312,000000,22.9323,23.0471,22.7789,22.9818,222493.32224134,0
+SXT.US,D,20100315,000000,22.9996,23.145,22.7968,22.9996,203791.05240502,0
+SXT.US,D,20100316,000000,22.9906,23.0955,22.8432,23.0639,113789.66435165,0
+SXT.US,D,20100317,000000,23.1647,23.1944,23.0381,23.1528,128803.03782944,0
+SXT.US,D,20100318,000000,23.0955,23.3853,23.0866,23.1598,169644.75141793,0
+SXT.US,D,20100319,000000,23.1796,23.2261,22.5742,22.7789,541451.94136486,0
+SXT.US,D,20100322,000000,22.5979,22.8512,22.5979,22.8344,269631.12969688,0
+SXT.US,D,20100323,000000,22.8047,22.9768,22.6731,22.9155,264489.52189216,0
+SXT.US,D,20100324,000000,22.8838,22.9233,22.6395,22.6464,277642.77772136,0
+SXT.US,D,20100325,000000,22.8106,23.2191,22.7176,22.7789,321499.09502076,0
+SXT.US,D,20100326,000000,22.9075,23.0381,22.6731,22.7789,158375.87564142,0
+SXT.US,D,20100329,000000,22.9155,23.137,22.8344,23.1044,229828.65575119,0
+SXT.US,D,20100330,000000,23.137,23.2943,22.953,23.1133,212194.94262931,0
+SXT.US,D,20100331,000000,23.1044,23.2349,22.866,22.866,298588.30900452,0
+SXT.US,D,20100401,000000,23.0213,23.2261,22.8432,23.0639,194977.73411134,0
+SXT.US,D,20100405,000000,23.1647,23.2943,23.0471,23.2943,212706.47498266,0
+SXT.US,D,20100406,000000,23.1528,23.4901,23.137,23.4546,169096.8254584,0
+SXT.US,D,20100407,000000,23.3102,23.6049,23.3102,23.596,228087.82825615,0
+SXT.US,D,20100408,000000,23.4546,23.5277,23.3102,23.3635,188700.84798087,0
+SXT.US,D,20100409,000000,23.3408,23.408,23.0866,23.3913,164986.36982843,0
+SXT.US,D,20100412,000000,23.3853,23.4714,23.2261,23.3774,359508.17292918,0
+SXT.US,D,20100413,000000,23.3171,23.6049,23.2518,23.6049,313871.60172806,0
+SXT.US,D,20100414,000000,23.6049,24.0599,23.5446,24.0599,260975.51702993,0
+SXT.US,D,20100415,000000,23.865,24.33,23.8117,24.2726,181050.10321756,0
+SXT.US,D,20100416,000000,24.2429,24.2499,23.9877,24.0995,304066.55766631,0
+SXT.US,D,20100419,000000,24.0599,25.0738,23.9946,24.9206,650479.09797604,0
+SXT.US,D,20100420,000000,24.3715,25.2667,24.2954,24.4626,669965.85221198,0
+SXT.US,D,20100421,000000,24.4022,24.7544,24.4022,24.5169,378642.11137198,0
+SXT.US,D,20100422,000000,24.2152,24.9581,24.1994,24.9206,313828.13158735,0
+SXT.US,D,20100423,000000,24.9897,25.2915,24.7544,25.2825,342346.56575397,0
+SXT.US,D,20100426,000000,25.3123,25.4883,25.1391,25.2361,295915.40081819,0
+SXT.US,D,20100427,000000,25.1391,25.4952,24.7622,24.8335,347182.87164029,0
+SXT.US,D,20100428,000000,24.9057,25.3123,24.6999,25.0145,247121.68428199,0
+SXT.US,D,20100429,000000,25.0482,25.4547,24.8958,25.3123,253260.07252233,0
+SXT.US,D,20100430,000000,25.2667,25.4309,24.7702,24.8117,305434.35069812,0
+SXT.US,D,20100503,000000,24.9897,25.4952,24.8335,25.4082,358100.95349068,0
+SXT.US,D,20100504,000000,24.8958,24.8958,23.9461,24.1678,584715.85163053,0
+SXT.US,D,20100505,000000,24.1401,24.1678,23.6683,23.8324,729158.03077716,0
+SXT.US,D,20100506,000000,23.7484,23.879,22.2764,23.1528,518201.48169106,0
+SXT.US,D,20100507,000000,23.1736,23.1736,22.135,22.3397,1068926.7160942,0
+SXT.US,D,20100510,000000,23.3339,23.3339,22.7028,22.9323,843391.49493735,0
+SXT.US,D,20100511,000000,22.7245,23.1212,22.682,22.7879,795023.38140663,0
+SXT.US,D,20100512,000000,22.8047,23.137,22.7374,23.0471,466133.35153326,0
+SXT.US,D,20100513,000000,22.9392,23.2429,22.8838,22.9768,382645.40805045,0
+SXT.US,D,20100514,000000,22.8512,22.9233,22.4822,22.7879,397580.93964838,0
+SXT.US,D,20100517,000000,22.8254,22.9392,22.23,22.7968,584367.07957143,0
+SXT.US,D,20100518,000000,22.9155,23.137,22.5376,22.5584,512133.85879606,0
+SXT.US,D,20100519,000000,22.5514,22.5514,22.0549,22.1745,356892.8879526,0
+SXT.US,D,20100520,000000,21.676,21.8333,21.3416,21.3971,569229.36127256,0
+SXT.US,D,20100521,000000,21.0973,21.4702,21.0478,21.2991,1341433.9516119,0
+SXT.US,D,20100524,000000,21.2072,21.4554,21.0251,21.3258,918034.78118784,0
+SXT.US,D,20100525,000000,20.8599,21.2991,20.6719,21.2595,940508.84393006,0
+SXT.US,D,20100526,000000,21.3338,21.497,21.0894,21.1596,627559.21355826,0
+SXT.US,D,20100527,000000,21.5998,22.1092,21.4653,22.1034,398529.19527576,0
+SXT.US,D,20100528,000000,22.0549,22.0866,21.6137,21.7888,335549.0488686,0
+SXT.US,D,20100601,000000,21.5998,22.221,21.3664,21.3733,657506.09676697,0
+SXT.US,D,20100602,000000,21.3971,21.8125,21.2447,21.7947,334128.68729455,0
+SXT.US,D,20100603,000000,21.7007,21.8581,21.5405,21.7888,408896.31836611,0
+SXT.US,D,20100604,000000,21.2595,21.3733,21.0726,21.1191,563435.70135732,0
+SXT.US,D,20100607,000000,21.1111,21.3822,20.9855,21.0083,497150.81332341,0
+SXT.US,D,20100608,000000,20.9955,21.0726,20.6473,20.9677,367992.93783383,0
+SXT.US,D,20100609,000000,21.0251,21.4317,20.8441,20.9599,441759.74473578,0
+SXT.US,D,20100610,000000,21.2447,21.488,21.1922,21.488,242710.98140114,0
+SXT.US,D,20100611,000000,21.2595,21.6058,21.2595,21.584,167083.0459171,0
+SXT.US,D,20100614,000000,21.7195,21.9214,21.5643,21.5919,213713.36475331,0
+SXT.US,D,20100615,000000,21.6474,22.0479,21.6216,22.0153,195520.60540335,0
+SXT.US,D,20100616,000000,21.8491,22.1983,21.8125,22.1034,189542.95559027,0
+SXT.US,D,20100617,000000,22.1439,22.2438,21.8581,22.1745,124700.66966751,0
+SXT.US,D,20100618,000000,22.2122,22.2913,21.948,22.2675,422592.44548731,0
+SXT.US,D,20100621,000000,22.5296,22.5436,21.7947,21.9144,135944.2721064,0
+SXT.US,D,20100622,000000,22.0093,22.4663,21.7888,21.7888,223651.85203768,0
+SXT.US,D,20100623,000000,21.7285,21.7759,21.4099,21.5058,189288.20034709,0
+SXT.US,D,20100624,000000,21.3416,21.6384,21.2012,21.2368,294185.6935917,0
+SXT.US,D,20100625,000000,21.308,21.6474,21.033,21.5326,406511.5262286,0
+SXT.US,D,20100628,000000,21.5058,21.7947,21.3258,21.5158,174207.09432448,0
+SXT.US,D,20100629,000000,21.2012,21.2753,20.6719,20.7877,339690.84343721,0
+SXT.US,D,20100630,000000,20.7432,21.0608,20.3575,20.4009,450712.57185309,0
+SXT.US,D,20100701,000000,20.394,20.5928,20.2387,20.4346,576608.16492312,0
+SXT.US,D,20100702,000000,20.5315,20.6383,20.2476,20.394,284857.81014416,0
+SXT.US,D,20100706,000000,20.6571,20.9014,20.214,20.2942,389559.18228887,0
+SXT.US,D,20100707,000000,20.394,20.7808,20.3575,20.7719,313915.07186876,0
+SXT.US,D,20100708,000000,20.9599,21.1429,20.8688,21.1191,149365.42531433,0
+SXT.US,D,20100709,000000,21.0568,21.3486,20.9955,21.2833,133373.46820404,0
+SXT.US,D,20100712,000000,21.1922,21.3338,20.8441,21.0024,143146.16239364,0
+SXT.US,D,20100713,000000,21.1922,21.6829,21.1517,21.6137,310958.09136761,0
+SXT.US,D,20100714,000000,21.5553,21.7007,21.4099,21.5998,188032.6209343,0
+SXT.US,D,20100715,000000,21.5998,21.5998,21.1666,21.4782,157687.42992475,0
+SXT.US,D,20100716,000000,21.3338,21.3486,20.6947,20.7353,286415.65867484,0
+SXT.US,D,20100719,000000,20.758,20.9153,20.4603,20.9014,169641.71861741,0
+SXT.US,D,20100720,000000,20.6215,21.5553,20.5701,21.4554,275691.67605735,0
+SXT.US,D,20100721,000000,21.5998,21.6058,21.033,21.1043,209463.4002997,0
+SXT.US,D,20100722,000000,21.4386,21.957,21.4099,21.8491,270479.30290729,0
+SXT.US,D,20100723,000000,21.8749,23.3913,21.7759,23.3339,468914.42960459,0
+SXT.US,D,20100726,000000,23.3547,23.9779,23.2429,23.7157,573235.69075155,0
+SXT.US,D,20100727,000000,23.9195,24.0026,23.4546,23.5041,463095.49635175,0
+SXT.US,D,20100728,000000,23.4901,23.6207,23.1528,23.1796,265038.45878519,0
+SXT.US,D,20100729,000000,23.415,23.5604,22.9392,23.2844,254539.91433924,0
+SXT.US,D,20100730,000000,23.0639,23.4961,22.8432,23.1796,181131.98883145,0
+SXT.US,D,20100802,000000,23.5891,23.7839,23.3408,23.6049,232145.71534388,0
+SXT.US,D,20100803,000000,23.5277,23.7157,23.145,23.3339,209226.84185961,0
+SXT.US,D,20100804,000000,23.2191,23.4417,23.0955,23.3992,169178.71107228,0
+SXT.US,D,20100805,000000,23.2587,23.3853,22.8997,23.145,190853.12541231,0
+SXT.US,D,20100806,000000,22.7711,23.1528,22.3784,22.8047,214950.74736302,0
+SXT.US,D,20100809,000000,22.9233,23.1212,22.7879,23.0866,154550.50325977,0
+SXT.US,D,20100810,000000,22.7789,23.1647,22.5376,22.866,256469.78639964,0
+SXT.US,D,20100811,000000,22.3942,22.499,22.04,22.1034,377791.91629455,0
+SXT.US,D,20100812,000000,21.8125,22.0628,21.6315,21.9935,209752.52728203,0
+SXT.US,D,20100813,000000,21.8659,21.948,21.5643,21.6542,204201.49140792,0
+SXT.US,D,20100816,000000,21.4653,21.948,21.4317,21.7759,168568.10723547,0
+SXT.US,D,20100817,000000,22.0242,22.5138,22.0093,22.2596,257658.64420113,0
+SXT.US,D,20100818,000000,22.1745,22.5584,21.9144,22.3151,343290.77764733,0
+SXT.US,D,20100819,000000,22.2358,22.2438,21.4653,21.6671,320035.263306,0
+SXT.US,D,20100820,000000,21.6058,21.6592,21.3258,21.6384,230664.69775954,0
+SXT.US,D,20100823,000000,21.7285,22.0311,21.4099,21.5474,278760.87017752,0
+SXT.US,D,20100824,000000,21.2447,21.5919,21.1596,21.1834,262189.64816903,0
+SXT.US,D,20100825,000000,21.0726,21.4386,20.8105,21.3971,300612.19788087,0
+SXT.US,D,20100826,000000,21.5058,21.7007,21.2447,21.2991,281733.01468123,0
+SXT.US,D,20100827,000000,21.4099,21.8184,21.033,21.7888,239395.11950584,0
+SXT.US,D,20100830,000000,21.8036,21.8036,21.4039,21.4099,218470.81782627,0
+SXT.US,D,20100831,000000,21.3624,22.0093,21.1073,21.8174,459828.15926466,0
+SXT.US,D,20100901,000000,22.1687,22.4585,21.8749,22.2982,393595.83977299,0
+SXT.US,D,20100902,000000,22.3784,22.4248,22.0796,22.2675,177369.29432708,0
+SXT.US,D,20100903,000000,22.5436,22.7305,22.4001,22.6395,174289.99087187,0
+SXT.US,D,20100907,000000,22.6305,22.7473,22.3714,22.4248,251903.39975906,0
+SXT.US,D,20100908,000000,22.4248,22.8176,22.4248,22.5742,191009.82010553,0
+SXT.US,D,20100909,000000,22.8106,22.8344,22.4001,22.5218,140924.13055038,0
+SXT.US,D,20100910,000000,22.4407,22.8254,22.4407,22.5673,135112.27383206,0
+SXT.US,D,20100913,000000,22.8254,23.2756,22.7789,23.1855,278389.8575813,0
+SXT.US,D,20100914,000000,23.0866,23.3853,22.953,23.2587,223585.13042638,0
+SXT.US,D,20100915,000000,23.145,23.5129,23.0717,23.408,212794.42619758,0
+SXT.US,D,20100916,000000,23.3032,23.4714,23.0381,23.2261,132192.69787059,0
+SXT.US,D,20100917,000000,23.408,23.4803,22.9323,23.3408,156748.27269891,0
+SXT.US,D,20100920,000000,23.3635,23.879,23.1044,23.8413,298603.47300709,0
+SXT.US,D,20100921,000000,23.8057,24.0906,23.6297,23.7751,263927.44286356,0
+SXT.US,D,20100922,000000,23.6683,23.9946,23.4546,23.5377,265309.38896444,0
+SXT.US,D,20100923,000000,23.325,23.7572,23.2191,23.3102,232054.73132847,0
+SXT.US,D,20100924,000000,23.7316,24.0402,23.6365,23.9946,255452.78729394,0
+SXT.US,D,20100927,000000,24.053,24.1085,23.7662,23.8413,223618.49123203,0
+SXT.US,D,20100928,000000,23.8413,24.1321,23.3408,24.0827,291063.93092929,0
+SXT.US,D,20100929,000000,23.9877,24.33,23.9284,24.048,275527.90482959,0
+SXT.US,D,20100930,000000,24.2499,24.3963,23.8117,23.9946,408059.26542425,0
+SXT.US,D,20101001,000000,24.2202,24.4556,24.0026,24.3883,218090.70682851,0
+SXT.US,D,20101004,000000,24.3458,24.4704,23.8324,23.8413,191516.29779138,0
+SXT.US,D,20101005,000000,24.149,24.5931,24.0244,24.5259,309032.26304122,0
+SXT.US,D,20101006,000000,24.5259,24.7099,24.4329,24.5337,230657.62122501,0
+SXT.US,D,20101007,000000,24.6921,24.7099,24.3389,24.4704,282121.21314702,0
+SXT.US,D,20101008,000000,24.5021,24.8414,24.33,24.7454,211190.07472567,0
+SXT.US,D,20101011,000000,24.6999,24.7622,24.4487,24.5842,101697.88870235,0
+SXT.US,D,20101012,000000,24.4862,24.7099,24.2083,24.6,163783.35895788,0
+SXT.US,D,20101013,000000,24.7099,25.1807,24.4556,25.0808,283658.84300762,0
+SXT.US,D,20101014,000000,25.2114,25.2114,24.9423,25.0996,249448.85320974,0
+SXT.US,D,20101015,000000,25.2282,25.2282,24.6366,24.6683,227290.20172097,0
+SXT.US,D,20101018,000000,24.7167,25.1481,24.6772,25.0996,296879.83138164,0
+SXT.US,D,20101019,000000,24.6921,25.1134,24.4784,24.6268,239441.62244705,0
+SXT.US,D,20101020,000000,24.8335,25.4457,24.778,25.2361,218457.67569071,0
+SXT.US,D,20101021,000000,25.4013,25.7,24.8573,25.2282,239176.75786883,0
+SXT.US,D,20101022,000000,25.3548,25.3924,25.1391,25.2737,145109.3952597,0
+SXT.US,D,20101025,000000,25.4883,25.8029,25.2737,25.3192,191538.53832848,0
+SXT.US,D,20101026,000000,25.1303,25.4804,24.9304,25.2915,213652.70874303,0
+SXT.US,D,20101027,000000,24.9987,25.2825,24.4487,25.1303,316243.25173,0
+SXT.US,D,20101028,000000,25.1807,25.4646,24.9581,25.1718,227083.97128602,0
+SXT.US,D,20101029,000000,25.0452,25.5358,25.0452,25.424,239395.11950584,0
+SXT.US,D,20101101,000000,25.6139,25.8811,25.3449,25.519,271068.67714051,0
+SXT.US,D,20101102,000000,25.6931,26.2896,25.6931,26.251,373436.81475646,0
+SXT.US,D,20101103,000000,26.251,26.2728,25.9107,26.2638,294576.92485801,0
+SXT.US,D,20101104,000000,26.6902,27.072,26.5982,27.0414,408117.89956752,0
+SXT.US,D,20101105,000000,26.9603,27.0344,26.6427,26.892,361943.51174192,0
+SXT.US,D,20101108,000000,26.7861,26.9177,26.5042,26.712,217938.05586931,0
+SXT.US,D,20101109,000000,26.8119,26.8119,26.2896,26.4072,208668.80656503,0
+SXT.US,D,20101110,000000,26.4468,26.8326,26.1629,26.6902,375040.15529486,0
+SXT.US,D,20101111,000000,26.4805,26.6605,26.3845,26.5319,194831.14875317,0
+SXT.US,D,20101112,000000,26.3608,26.6219,26.2638,26.2728,225749.53905987,0
+SXT.US,D,20101115,000000,26.3608,26.8267,26.2994,26.4548,282998.70342907,0
+SXT.US,D,20101116,000000,26.2105,26.2806,25.7693,25.967,399403.6527573,0
+SXT.US,D,20101117,000000,25.982,26.0521,25.8494,25.9978,369530.56769442,0
+SXT.US,D,20101118,000000,26.3845,26.7545,26.2896,26.4715,329807.95749561,0
+SXT.US,D,20101119,000000,26.3984,26.5388,26.3064,26.4072,1022048.7185494,0
+SXT.US,D,20101122,000000,26.2728,26.5982,26.1392,26.5121,362040.56135836,0
+SXT.US,D,20101123,000000,26.2025,26.5388,26.1955,26.4715,293581.15535591,0
+SXT.US,D,20101124,000000,26.6427,27.1165,26.5042,26.9761,547720.74002729,0
+SXT.US,D,20101126,000000,26.6981,27.0641,26.6981,26.9177,129070.93520818,0
+SXT.US,D,20101129,000000,26.7456,26.9681,26.2728,26.9177,312947.60850479,0
+SXT.US,D,20101130,000000,26.6635,26.9237,26.5398,26.7327,381880.13138742,0
+SXT.US,D,20101201,000000,27.1808,27.6883,27.1808,27.6042,402845.88134068,0
+SXT.US,D,20101202,000000,27.6735,27.8089,27.5706,27.801,204737.28616538,0
+SXT.US,D,20101203,000000,27.7694,27.9663,27.6121,27.9227,253572.45097527,0
+SXT.US,D,20101206,000000,27.7783,27.988,27.6596,27.8881,245096.78447215,0
+SXT.US,D,20101207,000000,28.1146,28.3283,27.9731,28.077,428855.17854872,0
+SXT.US,D,20101208,000000,28.1601,28.3975,27.9227,27.9801,326864.11913002,0
+SXT.US,D,20101209,000000,28.2106,28.2581,27.712,27.988,338997.34305301,0
+SXT.US,D,20101210,000000,28.0384,28.4311,28.0384,28.349,368246.6821435,0
+SXT.US,D,20101213,000000,28.4361,28.4776,28.2412,28.2739,284596.98929995,0
+SXT.US,D,20101214,000000,28.3807,28.625,28.3283,28.4223,232650.1711627,0
+SXT.US,D,20101215,000000,28.4143,28.6349,28.1928,28.2966,404478.53895072,0
+SXT.US,D,20101216,000000,28.2897,28.7992,28.2897,28.6418,236083.30134456,0
+SXT.US,D,20101217,000000,28.6181,28.814,28.3658,28.7051,802926.8595461,0
+SXT.US,D,20101220,000000,28.7625,29.2007,28.7625,29.0247,315755.98178075,0
+SXT.US,D,20101221,000000,29.1295,29.3788,29.1196,29.2542,204087.25592189,0
+SXT.US,D,20101222,000000,29.2769,29.5321,29.2007,29.3521,217130.31999909,0
+SXT.US,D,20101223,000000,29.361,29.541,29.2007,29.269,177756.48185936,0
+SXT.US,D,20101227,000000,29.1889,29.4124,29.0504,29.3263,79659.538300638,0
+SXT.US,D,20101228,000000,29.3422,29.5321,29.1889,29.4272,198799.06275898,0
+SXT.US,D,20101229,000000,29.5282,29.5925,29.4084,29.4857,123418.80598359,0
+SXT.US,D,20101230,000000,29.4857,29.5925,29.264,29.264,153796.34686529,0
+SXT.US,D,20101231,000000,29.1404,29.265,28.8813,28.9,171850.60832511,0
+SXT.US,D,20110103,000000,29.1127,29.6469,29.0039,29.262,255950.16657825,0
+SXT.US,D,20110104,000000,29.3016,29.3016,28.349,28.8941,345365.21319891,0
+SXT.US,D,20110105,000000,28.8308,29.2087,28.8308,29.1562,189841.18097414,0
+SXT.US,D,20110106,000000,29.1384,29.3263,28.807,28.9436,403129.95365549,0
+SXT.US,D,20110107,000000,28.9514,28.9514,27.8555,27.9405,796233.46881171,0
+SXT.US,D,20110110,000000,27.801,28.0454,27.6121,27.9731,725836.10328082,0
+SXT.US,D,20110111,000000,28.1453,28.2739,27.9663,28.0216,414431.17930415,0
+SXT.US,D,20110112,000000,27.7694,27.7694,26.7545,27.5339,673394.9386598,0
+SXT.US,D,20110113,000000,27.6378,28.2106,27.6378,28.0849,281474.21570404,0
+SXT.US,D,20110114,000000,28.077,28.4143,27.9731,28.3332,250653.8859473,0
+SXT.US,D,20110118,000000,28.2817,28.6735,27.9969,28.6735,362063.81282897,0
+SXT.US,D,20110119,000000,28.5795,28.6735,28.1146,28.1522,369783.30107059,0
+SXT.US,D,20110120,000000,27.9316,28.2106,27.801,27.8881,321473.82168314,0
+SXT.US,D,20110121,000000,28.1285,28.3214,27.7199,27.7694,338581.8493826,0
+SXT.US,D,20110124,000000,27.8089,27.9563,27.7783,27.8169,387179.44481887,0
+SXT.US,D,20110125,000000,27.6507,27.7694,27.4608,27.6883,495070.31217081,0
+SXT.US,D,20110126,000000,27.7446,28.0305,27.6042,27.6813,656852.02278945,0
+SXT.US,D,20110127,000000,27.5627,27.7031,27.344,27.5073,406294.1755251,0
+SXT.US,D,20110128,000000,27.5409,27.5409,26.8119,26.8406,436070.21097151,0
+SXT.US,D,20110131,000000,26.9217,27.0126,26.6595,26.6823,775250.53298888,0
+SXT.US,D,20110201,000000,26.9761,27.0294,26.8207,26.885,760228.06110954,0
+SXT.US,D,20110202,000000,26.8119,27.0977,26.8119,26.9088,328105.54547375,0
+SXT.US,D,20110203,000000,26.8484,27.157,26.5536,27.0344,325490.26049717,0
+SXT.US,D,20110204,000000,27.0344,27.2333,26.4805,26.5893,410408.67488908,0
+SXT.US,D,20110207,000000,26.0927,26.0927,25.3192,25.9602,1088769.3189238,0
+SXT.US,D,20110208,000000,25.9978,26.2994,25.9978,26.1629,710741.85512265,0
+SXT.US,D,20110209,000000,26.0927,26.2638,25.967,26.2431,294846.84410375,0
+SXT.US,D,20110210,000000,26.1106,26.4637,26.0789,26.155,393693.90032295,0
+SXT.US,D,20110211,000000,26.0443,26.4222,26.0443,26.3608,232762.38478173,0
+SXT.US,D,20110214,000000,26.3984,26.4805,26.2638,26.4222,125532.66794185,0
+SXT.US,D,20110215,000000,26.3281,26.5042,26.1629,26.3529,201024.12740275,0
+SXT.US,D,20110216,000000,26.438,26.5388,26.3439,26.438,279223.87772265,0
+SXT.US,D,20110218,000000,26.5794,26.6347,26.3133,26.5724,166771.67839767,0
+SXT.US,D,20110222,000000,26.3895,26.5536,26.0136,26.0789,408505.0870998,0
+SXT.US,D,20110223,000000,26.1244,26.1471,25.8029,26.0057,461282.89257788,0
+SXT.US,D,20110224,000000,26.0304,26.3064,25.9444,26.1026,625660.6804365,0
+SXT.US,D,20110225,000000,26.1106,26.3984,26.1106,26.3608,291442.02006004,0
+SXT.US,D,20110228,000000,26.4241,26.5754,26.2263,26.2648,468243.1697575,0
+SXT.US,D,20110301,000000,26.4072,26.4468,25.9354,25.9978,490448.32418747,0
+SXT.US,D,20110302,000000,25.9512,26.251,25.9037,26.0927,326197.91395044,0
+SXT.US,D,20110303,000000,26.2431,26.6684,26.2431,26.4715,380624.55197463,0
+SXT.US,D,20110304,000000,26.4468,26.5319,25.8118,25.9512,348721.51243439,0
+SXT.US,D,20110307,000000,26.0215,26.0848,25.4151,25.7069,438775.46903,0
+SXT.US,D,20110308,000000,25.6516,26.3064,25.5269,26.1026,336294.10686154,0
+SXT.US,D,20110309,000000,25.975,26.1106,25.7525,25.9444,334589.67297267,0
+SXT.US,D,20110310,000000,25.6139,25.7445,25.3192,25.4952,524109.37709233,0
+SXT.US,D,20110311,000000,25.4389,25.9354,25.2737,25.7525,506850.72030068,0
+SXT.US,D,20110314,000000,25.5348,26.0215,25.5348,25.9602,433243.64089247,0
+SXT.US,D,20110315,000000,25.4389,25.9898,25.3548,25.7069,523434.07351121,0
+SXT.US,D,20110316,000000,25.5566,25.8959,25.2667,25.6772,711126.00985444,0
+SXT.US,D,20110317,000000,25.9661,26.6467,25.9176,26.3153,430277.56198979,0
+SXT.US,D,20110318,000000,26.5042,26.8564,26.5042,26.7861,478621.4131164,0
+SXT.US,D,20110321,000000,26.9276,27.5894,26.9276,27.4686,387803.19079126,0
+SXT.US,D,20110322,000000,27.4608,27.6596,27.4528,27.4914,230975.05434548,0
+SXT.US,D,20110323,000000,27.436,27.7783,27.3529,27.6378,216461.082019,0
+SXT.US,D,20110324,000000,27.7624,27.9,27.5627,27.7031,208913.45247316,0
+SXT.US,D,20110325,000000,27.8169,28.4143,27.7862,28.1453,272494.09338209,0
+SXT.US,D,20110328,000000,28.2106,28.3115,27.9316,27.9563,200175.95419234,0
+SXT.US,D,20110329,000000,27.895,28.2966,27.8812,28.2412,175462.67373728,0
+SXT.US,D,20110330,000000,28.2966,28.5865,28.2659,28.3896,208640.5004269,0
+SXT.US,D,20110331,000000,28.3154,28.4489,28.1848,28.2036,239191.9218714,0
+SXT.US,D,20110401,000000,28.4529,28.9109,28.3975,28.6636,254326.60736974,0
+SXT.US,D,20110404,000000,28.8219,29.0247,28.6893,28.9376,185313.20980675,0
+SXT.US,D,20110405,000000,28.8693,29.5202,28.6804,29.1839,242573.4944445,0
+SXT.US,D,20110406,000000,29.2452,29.4817,29.1127,29.2858,159282.6829951,0
+SXT.US,D,20110407,000000,29.3738,29.545,29.0692,29.1146,215117.55139129,0
+SXT.US,D,20110408,000000,29.3461,29.4401,28.5775,28.7041,231188.36131496,0
+SXT.US,D,20110411,000000,28.7694,28.7833,28.3975,28.5993,372867.65919333,0
+SXT.US,D,20110412,000000,28.4291,28.7992,28.4291,28.633,295628.29570286,0
+SXT.US,D,20110413,000000,28.7566,28.7902,28.3807,28.5865,302582.50728146,0
+SXT.US,D,20110414,000000,28.4223,28.9663,28.3283,28.8683,231498.71790089,0
+SXT.US,D,20110415,000000,28.8693,29.0523,28.5528,28.9762,338373.59708064,0
+SXT.US,D,20110418,000000,28.5172,28.533,28.0058,28.3975,474733.36285745,0
+SXT.US,D,20110419,000000,28.4747,28.5924,28.2779,28.5607,337584.05801349,0
+SXT.US,D,20110420,000000,28.9604,29.1146,28.8693,29.1146,213755.82396051,0
+SXT.US,D,20110421,000000,29.2808,29.3056,29.0118,29.0692,214395.74486897,0
+SXT.US,D,20110425,000000,28.989,29.1068,28.7051,29.0978,141706.59308299,0
+SXT.US,D,20110426,000000,29.1968,29.7022,29.0425,29.551,419740.60207065,0
+SXT.US,D,20110427,000000,29.5766,29.7477,29.4609,29.7319,272815.57023657,0
+SXT.US,D,20110428,000000,29.723,29.8991,29.5282,29.815,173777.44758501,0
+SXT.US,D,20110429,000000,29.9239,30.0198,29.6489,29.814,241283.54329255,0
+SXT.US,D,20110502,000000,29.815,29.8991,29.3906,29.4302,210994.96455926,0
+SXT.US,D,20110503,000000,29.3976,29.5202,28.9762,29.1839,229045.18228507,0
+SXT.US,D,20110504,000000,29.1761,29.2957,28.7209,28.814,170050.1357533,0
+SXT.US,D,20110505,000000,28.7754,29.0998,28.5162,28.7566,250197.95493669,0
+SXT.US,D,20110506,000000,28.9604,29.4669,28.8851,29.0425,253186.27437648,0
+SXT.US,D,20110509,000000,28.996,29.5766,28.8951,29.5282,197019.81979077,0
+SXT.US,D,20110510,000000,29.551,30.1128,29.551,29.9387,285831.33910915,0
+SXT.US,D,20110511,000000,29.8229,29.9555,29.3828,29.5766,243778.52718207,0
+SXT.US,D,20110512,000000,29.4857,30.2572,29.3056,30.0515,299093.77575685,0
+SXT.US,D,20110513,000000,30.0435,30.0723,29.6073,29.7567,252321.92623,0
+SXT.US,D,20110516,000000,29.5677,29.8506,29.4857,29.5044,231535.11150706,0
+SXT.US,D,20110517,000000,29.3293,29.5202,29.1582,29.3383,199836.28053477,0
+SXT.US,D,20110518,000000,29.3976,29.5677,29.1503,29.5282,309037.31770874,0
+SXT.US,D,20110519,000000,29.7319,29.9229,29.4302,29.7813,176625.24726765,0
+SXT.US,D,20110520,000000,29.5845,29.7161,29.2116,29.5202,231856.58836154,0
+SXT.US,D,20110523,000000,29.0593,29.2176,28.7477,28.9119,200375.10809276,0
+SXT.US,D,20110524,000000,29.0425,29.091,28.6171,28.8219,214330.03419116,0
+SXT.US,D,20110525,000000,28.7209,29.1919,28.6171,29.0998,237761.4509623,0
+SXT.US,D,20110526,000000,28.9524,29.4945,28.807,29.3906,313135.64213666,0
+SXT.US,D,20110527,000000,29.4669,29.8506,29.4669,29.6152,122203.66391099,0
+SXT.US,D,20110531,000000,29.814,30.1316,29.6271,30.1157,635332.28127564,0
+SXT.US,D,20110601,000000,30.1128,30.4234,29.6073,29.6369,639233.47367014,0
+SXT.US,D,20110602,000000,29.6766,29.7161,29.1582,29.2808,195063.66345924,0
+SXT.US,D,20110603,000000,28.8763,28.8951,28.2373,28.2541,305213.96719409,0
+SXT.US,D,20110606,000000,28.2779,28.4113,28.0414,28.0484,232671.4007663,0
+SXT.US,D,20110607,000000,28.2462,28.3085,27.9919,28.0484,149623.21335803,0
+SXT.US,D,20110608,000000,27.89,28.0345,27.7566,27.89,211358.90062095,0
+SXT.US,D,20110609,000000,27.9919,28.1977,27.7566,28.0562,175040.10353233,0
+SXT.US,D,20110610,000000,27.8663,28.2541,27.4914,27.7288,359796.288978,0
+SXT.US,D,20110613,000000,27.8832,28.0642,27.7288,27.8199,191170.55853278,0
+SXT.US,D,20110614,000000,28.081,28.5865,27.9831,28.4668,234751.9019189,0
+SXT.US,D,20110615,000000,28.173,28.2709,27.8416,27.9999,264743.26620182,0
+SXT.US,D,20110616,000000,28.0384,28.2194,27.6537,27.9781,280919.21320997,0
+SXT.US,D,20110617,000000,28.2076,28.4193,28.0246,28.1315,388460.29756929,0
+SXT.US,D,20110620,000000,28.0345,28.7299,28.0345,28.6963,300423.15331549,0
+SXT.US,D,20110621,000000,28.9119,29.264,28.5993,29.2264,313532.93900399,0
+SXT.US,D,20110622,000000,29.0692,29.3738,28.9436,28.9673,197871.0258017,0
+SXT.US,D,20110623,000000,28.6725,29.0345,28.2867,28.996,171760.6352432,0
+SXT.US,D,20110624,000000,29.0593,29.1661,28.6171,28.7685,317132.87321411,0
+SXT.US,D,20110627,000000,28.814,29.0593,28.624,28.8367,293099.95100769,0
+SXT.US,D,20110628,000000,28.9762,29.3461,28.8951,29.3383,294176.59519016,0
+SXT.US,D,20110629,000000,29.4302,29.4669,29.1404,29.2878,194820.02848461,0
+SXT.US,D,20110630,000000,29.4074,29.4589,29.2977,29.3402,283648.73367257,0
+SXT.US,D,20110701,000000,29.4006,30.0673,29.3333,29.994,313657.28382506,0
+SXT.US,D,20110705,000000,30.0108,30.0108,29.8061,29.9219,212219.20503342,0
+SXT.US,D,20110706,000000,29.9792,30.272,29.7982,30.272,203816.32574263,0
+SXT.US,D,20110707,000000,30.5045,30.7092,30.272,30.6647,180968.21760369,0
+SXT.US,D,20110708,000000,30.2878,30.7568,30.2878,30.6785,146540.87710231,0
+SXT.US,D,20110711,000000,30.3551,30.5302,30.2433,30.3274,152942.10805385,0
+SXT.US,D,20110712,000000,30.2592,30.5045,30.1128,30.1761,186127.011278,0
+SXT.US,D,20110713,000000,30.3828,30.7438,30.1672,30.2651,212338.49518697,0
+SXT.US,D,20110714,000000,30.3106,30.5124,29.7161,29.8081,226145.82499369,0
+SXT.US,D,20110715,000000,29.8566,30.0811,29.6498,30.0346,187851.66383696,0
+SXT.US,D,20110718,000000,29.995,30.002,29.4045,29.6073,125092.91186732,0
+SXT.US,D,20110719,000000,29.7725,30.2819,29.7142,30.2819,177382.43646264,0
+SXT.US,D,20110720,000000,30.3026,30.3026,30.1058,30.1514,128524.02018215,0
+SXT.US,D,20110721,000000,30.2572,31.008,30.1434,30.9032,212930.9022207,0
+SXT.US,D,20110722,000000,30.9447,31.4105,30.6717,31.2196,314780.43094875,0
+SXT.US,D,20110725,000000,30.9467,31.3255,30.8279,30.8646,363822.83712709,0
+SXT.US,D,20110726,000000,30.8912,30.917,30.3413,30.3848,257581.81325477,0
+SXT.US,D,20110727,000000,30.2661,30.3749,29.6221,29.6924,284636.41570663,0
+SXT.US,D,20110728,000000,29.7072,29.9377,29.4717,29.5084,162902.83587532,0
+SXT.US,D,20110729,000000,29.1919,29.5163,29.0157,29.3848,240093.67455756,0
+SXT.US,D,20110801,000000,29.821,29.8724,28.9456,29.1987,349960.91691111,0
+SXT.US,D,20110802,000000,28.9831,29.4006,28.4984,28.4984,255180.84618119,0
+SXT.US,D,20110803,000000,28.4915,28.7299,27.9208,28.7041,250860.11638225,0
+SXT.US,D,20110804,000000,28.3006,28.531,27.1472,27.1472,401749.01848812,0
+SXT.US,D,20110805,000000,27.4301,27.4301,25.9018,26.8039,542664.05063696,0
+SXT.US,D,20110808,000000,26.434,26.7456,24.6138,24.6138,510970.27433219,0
+SXT.US,D,20110809,000000,25.4893,26.0304,24.0026,26.0304,712012.59853802,0
+SXT.US,D,20110810,000000,25.2192,25.799,24.8187,24.9324,436105.59364418,0
+SXT.US,D,20110811,000000,25.1609,27.0196,24.8275,26.6981,663543.39165684,0
+SXT.US,D,20110812,000000,26.895,27.3757,26.5013,27.1215,363487.20720354,0
+SXT.US,D,20110815,000000,27.3757,27.6467,27.1037,27.6398,146847.18995422,0
+SXT.US,D,20110816,000000,27.3519,27.437,26.9207,27.1541,296554.31079313,0
+SXT.US,D,20110817,000000,27.3519,27.6012,26.9029,27.0463,217460.89525511,0
+SXT.US,D,20110818,000000,26.3637,26.5428,25.7841,26.0215,670617.90432248,0
+SXT.US,D,20110819,000000,25.6229,26.3014,25.2578,25.4023,543000.69149401,0
+SXT.US,D,20110822,000000,26.0799,26.0799,25.3627,25.4972,320999.69386945,0
+SXT.US,D,20110823,000000,25.6229,26.5517,25.337,26.5517,636168.323284,0
+SXT.US,D,20110824,000000,26.3875,27.0463,26.2846,26.9295,349847.69235859,0
+SXT.US,D,20110825,000000,27.3589,27.4696,26.5091,26.6516,371623.20004909,0
+SXT.US,D,20110826,000000,26.4696,27.4618,25.9978,27.3589,338974.09158241,0
+SXT.US,D,20110829,000000,27.6981,28.7209,27.5429,28.7041,294569.84832348,0
+SXT.US,D,20110830,000000,28.4479,28.9979,28.4193,28.8308,346279.09708712,0
+SXT.US,D,20110831,000000,29.0098,29.1839,28.7942,28.9426,467983.3598468,0
+SXT.US,D,20110901,000000,28.9624,29.3778,28.4331,28.4648,453548.24033368,0
+SXT.US,D,20110902,000000,27.904,28.1769,27.1798,27.2501,257260.33640029,0
+SXT.US,D,20110906,000000,26.3391,27.1125,26.3242,27.0265,258855.58947065,0
+SXT.US,D,20110907,000000,27.4093,27.8367,27.2401,27.7822,346257.86748352,0
+SXT.US,D,20110908,000000,27.5923,27.8228,27.2006,27.2323,335330.68723159,0
+SXT.US,D,20110909,000000,26.9543,27.2006,26.246,26.426,375936.85331349,0
+SXT.US,D,20110912,000000,26.07,26.6209,25.9502,26.5368,250920.77239253,0
+SXT.US,D,20110913,000000,26.6902,27.3025,26.5368,27.2155,293015.0325933,0
+SXT.US,D,20110914,000000,27.446,27.8871,26.8425,27.6329,349372.5536114,0
+SXT.US,D,20110915,000000,27.8871,27.987,27.437,27.9721,189732.00015563,0
+SXT.US,D,20110916,000000,28.0928,28.352,27.806,28.352,538546.51847246,0
+SXT.US,D,20110919,000000,27.7892,28.17,27.4835,28.0216,266400.18621597,0
+SXT.US,D,20110920,000000,28.1848,28.5607,27.8535,27.9781,519849.30330367,0
+SXT.US,D,20110921,000000,27.9208,28.0137,27.2253,27.2401,411988.76395688,0
+SXT.US,D,20110922,000000,26.4192,26.8574,26.1125,26.426,470045.66419632,0
+SXT.US,D,20110923,000000,26.3637,26.7614,26.1649,26.3173,348627.49561846,0
+SXT.US,D,20110926,000000,26.5616,26.8425,26.1491,26.6279,368510.53578822,0
+SXT.US,D,20110927,000000,27.1917,28.2917,27.0759,27.6685,326136.24700666,0
+SXT.US,D,20110928,000000,27.7496,27.898,26.3944,26.3944,303493.35836916,0
+SXT.US,D,20110929,000000,26.9295,27.0759,26.2935,26.5428,340504.64490847,0
+SXT.US,D,20110930,000000,26.1293,26.6991,25.8801,25.9107,396804.5427168,0
+SXT.US,D,20111003,000000,25.6882,26.3806,25.1065,25.1114,535942.35376444,0
+SXT.US,D,20111004,000000,24.8819,26.4409,24.8819,26.3786,569254.63461018,0
+SXT.US,D,20111005,000000,26.5854,26.7367,26.1758,26.5497,417192.03870539,0
+SXT.US,D,20111006,000000,26.5418,27.2797,26.3618,27.256,264021.4596795,0
+SXT.US,D,20111007,000000,27.4014,27.4014,26.5091,26.6111,259006.21856285,0
+SXT.US,D,20111010,000000,27.0314,27.6467,27.0196,27.624,314844.11975954,0
+SXT.US,D,20111011,000000,27.3589,28.0612,27.3292,27.9474,315549.7513458,0
+SXT.US,D,20111012,000000,28.0513,28.3154,27.987,28.1087,424086.60520721,0
+SXT.US,D,20111013,000000,27.9208,28.26,27.7081,28.1146,240531.40876508,0
+SXT.US,D,20111014,000000,28.4846,28.5795,28.0592,28.5459,210459.1698018,0
+SXT.US,D,20111017,000000,28.2837,28.4648,27.4014,27.4538,351464.17503255,0
+SXT.US,D,20111018,000000,27.5646,28.4331,27.1788,28.1146,447441.19103199,0
+SXT.US,D,20111019,000000,28.1146,28.3006,27.4538,27.5646,314817.83548842,0
+SXT.US,D,20111020,000000,27.7744,27.7744,27.0681,27.5577,203117.77069091,0
+SXT.US,D,20111021,000000,28.8654,30.0445,28.4421,29.2888,535381.28566935,0
+SXT.US,D,20111024,000000,29.2838,29.6271,29.093,29.1701,472832.80786868,0
+SXT.US,D,20111025,000000,29.09,29.2492,27.9276,28.0117,460324.52761546,0
+SXT.US,D,20111026,000000,28.5232,28.6883,27.7892,28.4737,585391.15521165,0
+SXT.US,D,20111027,000000,29.1987,30.6717,29.1987,30.5153,634286.97603181,0
+SXT.US,D,20111028,000000,30.462,30.8902,30.179,30.269,323571.50870532,0
+SXT.US,D,20111031,000000,29.8932,30.1582,29.3481,29.4194,392894.25192076,0
+SXT.US,D,20111101,000000,28.4579,28.9426,27.9761,28.075,448208.48956204,0
+SXT.US,D,20111102,000000,28.5092,29.0731,28.3154,29.0247,354622.33130113,0
+SXT.US,D,20111103,000000,29.4253,30.0534,29.0098,29.996,380722.61252458,0
+SXT.US,D,20111104,000000,29.7072,29.8566,29.2581,29.6992,252004.49310953,0
+SXT.US,D,20111107,000000,29.55,29.721,28.8723,29.6656,194376.22867607,0
+SXT.US,D,20111108,000000,29.7547,30.0534,29.1206,30.004,229687.12506054,0
+SXT.US,D,20111109,000000,29.265,29.4707,28.4994,28.5459,359090.65739174,0
+SXT.US,D,20111110,000000,28.9258,29.2264,28.5409,28.9653,353806.50796286,0
+SXT.US,D,20111111,000000,29.3135,29.8991,29.1661,29.6824,248049.72123928,0
+SXT.US,D,20111114,000000,29.6053,29.6053,28.9346,29.1206,322816.34137734,0
+SXT.US,D,20111115,000000,29.0157,29.729,28.802,29.5558,328417.92392669,0
+SXT.US,D,20111116,000000,29.3135,29.7389,28.9792,29.0029,241568.62654087,0
+SXT.US,D,20111117,000000,28.9584,29.0988,28.1938,28.3065,286761.39793343,0
+SXT.US,D,20111118,000000,28.3065,28.5697,27.9851,28.4035,235570.75805768,0
+SXT.US,D,20111121,000000,27.8673,28.0117,27.5309,27.8594,360262.32932366,0
+SXT.US,D,20111122,000000,27.8199,28.1285,27.5537,27.803,263199.5707402,0
+SXT.US,D,20111123,000000,27.4964,27.6497,27.1492,27.1868,311167.35460307,0
+SXT.US,D,20111125,000000,27.0631,27.3955,26.9039,26.9117,133846.58508422,0
+SXT.US,D,20111128,000000,27.8337,28.3065,27.5874,28.0909,339091.35986895,0
+SXT.US,D,20111129,000000,28.2116,28.3688,27.891,28.0504,169627.56554835,0
+SXT.US,D,20111130,000000,29.1523,30.2453,28.994,30.2364,507567.47215549,0
+SXT.US,D,20111201,000000,30.2384,30.4718,29.7547,29.7725,323690.79885887,0
+SXT.US,D,20111202,000000,30.1157,30.3314,29.6992,29.7893,153479.92467833,0
+SXT.US,D,20111205,000000,30.2384,30.5203,29.7467,29.8912,368983.65266841,0
+SXT.US,D,20111206,000000,29.9021,30,29.5252,29.5658,408165.41344224,0
+SXT.US,D,20111207,000000,29.4074,29.729,28.9158,29.5726,384876.53829525,0
+SXT.US,D,20111208,000000,29.2818,29.4074,28.6428,28.6903,286319.6199919,0
+SXT.US,D,20111209,000000,28.7862,29.7992,28.6092,29.6489,317480.63433971,0
+SXT.US,D,20111212,000000,29.2344,29.2403,28.6349,28.9792,253333.87066817,0
+SXT.US,D,20111213,000000,29.2977,29.5826,28.3362,28.4579,285450.21717789,0
+SXT.US,D,20111214,000000,28.2284,28.3768,27.9851,28.1938,329333.82968192,0
+SXT.US,D,20111215,000000,28.5865,29.2818,28.5092,29.1661,398591.87315305,0
+SXT.US,D,20111216,000000,29.3926,30.004,29.2492,29.822,1262823.7622891,0
+SXT.US,D,20111219,000000,29.9476,30.3799,28.8258,28.8654,444127.35100371,0
+SXT.US,D,20111220,000000,29.5321,30.4778,29.4995,30.2384,578584.53992474,0
+SXT.US,D,20111221,000000,30.1464,30.5876,30.0741,30.5391,218646.72025609,0
+SXT.US,D,20111222,000000,30.73,30.8319,30.454,30.5302,177710.98985166,0
+SXT.US,D,20111223,000000,30.6993,30.9723,30.4382,30.7716,143132.00932457,0
+SXT.US,D,20111227,000000,30.6993,31.3008,30.5539,30.9486,153520.36201851,0
+SXT.US,D,20111228,000000,31.0308,31.0308,30.2295,30.2463,222665.18093713,0
+SXT.US,D,20111229,000000,30.3699,30.9249,30.3066,30.8665,137775.07268335,0
+SXT.US,D,20111230,000000,30.7548,30.7963,30.3294,30.3442,282946.13488683,0
+SXT.US,D,20120103,000000,31.0496,31.3097,30.5618,30.73,290732.34473977,0
+SXT.US,D,20120104,000000,30.7152,30.9555,30.547,30.7458,271808.68046593,0
+SXT.US,D,20120105,000000,30.5055,30.6549,30.1464,30.6202,386518.29430683,0
+SXT.US,D,20120106,000000,30.6687,30.8537,30.1949,30.6687,216371.10893708,0
+SXT.US,D,20120109,000000,30.6915,30.6915,30.0989,30.6044,278213.95515149,0
+SXT.US,D,20120110,000000,30.9555,31.1109,30.5708,30.7073,357698.60195583,0
+SXT.US,D,20120111,000000,30.6756,30.908,30.4847,30.8537,242845.43555726,0
+SXT.US,D,20120112,000000,31.0129,31.3028,30.7142,31.2048,278573.84747916,0
+SXT.US,D,20120113,000000,30.7073,31.0496,30.5015,30.8606,182043.85085265,0
+SXT.US,D,20120117,000000,30.9872,31.3987,30.9872,31.0574,192854.77375155,0
+SXT.US,D,20120118,000000,31.0308,31.6994,30.8902,31.6678,194371.17400855,0
+SXT.US,D,20120119,000000,31.8675,32.0119,31.5421,31.9942,131775.18233315,0
+SXT.US,D,20120120,000000,31.9536,32.2554,31.7033,31.9932,255272.84113011,0
+SXT.US,D,20120123,000000,31.9883,32.3087,31.4858,31.7894,182720.16536727,0
+SXT.US,D,20120124,000000,31.5569,31.8992,31.3265,31.6767,220964.79078228,0
+SXT.US,D,20120125,000000,31.6994,32.1,31.5421,31.8587,238579.29616757,0
+SXT.US,D,20120126,000000,32.0219,32.0545,31.4185,31.5233,306448.31700329,0
+SXT.US,D,20120127,000000,31.4215,31.8973,31.4215,31.8112,200928.0887198,0
+SXT.US,D,20120130,000000,31.5372,32.0684,31.3274,31.7786,229351.49513698,0
+SXT.US,D,20120131,000000,31.9448,32.0101,31.5085,31.7143,223112.01354619,0
+SXT.US,D,20120201,000000,31.9388,32.5887,31.7864,32.5669,448514.80241395,0
+SXT.US,D,20120202,000000,32.6728,32.8242,32.106,32.1535,271511.46601556,0
+SXT.US,D,20120203,000000,32.381,32.8904,32.2741,32.7589,297217.4831722,0
+SXT.US,D,20120206,000000,32.5669,32.8242,32.3236,32.4631,138726.36111124,0
+SXT.US,D,20120207,000000,32.1535,32.5106,31.5273,31.5589,364411.2004268,0
+SXT.US,D,20120208,000000,31.6638,31.7538,30.7864,31.1732,337873.18499583,0
+SXT.US,D,20120209,000000,31.2612,31.3028,30.6835,30.8141,337870.15219531,0
+SXT.US,D,20120210,000000,30.452,30.6539,30.2177,30.3215,470745.23018154,0
+SXT.US,D,20120213,000000,30.6835,30.8734,30.4362,30.7538,209555.39524862,0
+SXT.US,D,20120214,000000,30.637,30.7538,30.3046,30.4689,221783.64692106,0
+SXT.US,D,20120215,000000,30.6113,30.6756,30.0643,30.2661,280104.40080521,0
+SXT.US,D,20120216,000000,30.2878,31.0228,30.2878,30.8665,309029.23024071,0
+SXT.US,D,20120217,000000,30.9655,31.1425,30.7785,30.9823,300795.17684521,0
+SXT.US,D,20120221,000000,30.9486,31.182,30.2661,30.4758,351898.87643956,0
+SXT.US,D,20120222,000000,30.3343,30.4995,30.0781,30.2503,236159.1213574,0
+SXT.US,D,20120223,000000,30.2582,30.6182,29.9259,30.4689,299146.3442991,0
+SXT.US,D,20120224,000000,30.4758,30.7448,30.2345,30.3492,132119.91065825,0
+SXT.US,D,20120227,000000,30.2345,30.637,29.816,30.4995,197134.05527679,0
+SXT.US,D,20120228,000000,30.4995,30.6983,29.992,30.272,210591.60209091,0
+SXT.US,D,20120229,000000,30.3452,30.549,29.7645,29.7645,304401.17665635,0
+SXT.US,D,20120301,000000,29.9842,30.0861,29.6281,29.6359,327128.98370824,0
+SXT.US,D,20120302,000000,29.5826,29.6508,28.9554,29.1829,339700.95277226,0
+SXT.US,D,20120305,000000,29.0563,29.2581,28.7992,29.1068,310511.25875855,0
+SXT.US,D,20120306,000000,28.815,28.9702,28.5132,28.8535,522988.25183565,0
+SXT.US,D,20120307,000000,28.8881,29.1384,28.7992,29.1068,113955.45744641,0
+SXT.US,D,20120308,000000,29.357,29.4253,28.9326,29.4253,216755.26366885,0
+SXT.US,D,20120309,000000,29.3402,29.9179,29.2334,29.6133,296681.68841472,0
+SXT.US,D,20120312,000000,29.5558,29.7319,29.3313,29.3669,170078.44189143,0
+SXT.US,D,20120313,000000,29.3758,29.6924,29.2888,29.6924,455330.5161024,0
+SXT.US,D,20120314,000000,29.7012,29.7655,29.3848,29.4717,204371.3282367,0
+SXT.US,D,20120315,000000,29.5074,29.8368,29.2176,29.8368,246250.25960098,0
+SXT.US,D,20120316,000000,29.8932,29.9842,29.7151,29.9021,461947.07589044,0
+SXT.US,D,20120319,000000,29.8932,30.2582,29.7408,29.909,202220.06173877,0
+SXT.US,D,20120320,000000,29.6508,29.8338,29.5826,29.6844,150641.22339722,0
+SXT.US,D,20120321,000000,29.6844,29.8249,29.3996,29.6508,205961.52663953,0
+SXT.US,D,20120322,000000,29.3848,29.3848,28.7387,29.1483,291836.28412686,0
+SXT.US,D,20120323,000000,29.1741,29.2581,28.8219,29.2581,264506.70776173,0
+SXT.US,D,20120326,000000,29.4807,30.459,29.4253,30.3046,441624.27964615,0
+SXT.US,D,20120327,000000,30.3769,30.4174,30.0643,30.1276,217672.18035758,0
+SXT.US,D,20120328,000000,30.0861,30.2582,29.8764,30.2177,253365.20960681,0
+SXT.US,D,20120329,000000,30.1355,30.5688,30.1207,30.5055,314857.26189511,0
+SXT.US,D,20120330,000000,30.7854,30.8596,30.4412,30.5786,326425.37398899,0
+SXT.US,D,20120402,000000,30.5777,30.8902,30.4995,30.8537,298305.24762321,0
+SXT.US,D,20120403,000000,30.8013,30.8962,30.463,30.5984,282185.91289132,0
+SXT.US,D,20120404,000000,30.3521,30.3887,29.8437,30.0881,313164.9592083,0
+SXT.US,D,20120405,000000,29.9762,30.0713,29.7002,29.7557,128459.32043785,0
+SXT.US,D,20120409,000000,29.0563,29.6419,29.0563,29.5994,254217.42655124,0
+SXT.US,D,20120410,000000,29.5736,29.7151,28.8881,28.905,418539.61306711,0
+SXT.US,D,20120411,000000,29.2106,29.3224,29.0385,29.2334,233357.82461597,0
+SXT.US,D,20120412,000000,29.2334,29.9664,29.1958,29.816,253182.23064246,0
+SXT.US,D,20120413,000000,29.6508,29.7823,29.3135,29.3313,233831.95242967,0
+SXT.US,D,20120416,000000,29.5252,29.8664,29.2254,29.6281,158240.4105518,0
+SXT.US,D,20120417,000000,29.8764,30.4125,29.7913,29.9347,233138.45204546,0
+SXT.US,D,20120418,000000,29.7567,29.8338,29.4421,29.6281,203798.12893955,0
+SXT.US,D,20120419,000000,29.6133,29.9347,29.2176,29.357,306730.36745109,0
+SXT.US,D,20120420,000000,30.4125,31.5896,30.4125,30.8596,418680.13282426,0
+SXT.US,D,20120423,000000,30.3679,30.4095,28.9861,29.4253,410942.44777955,0
+SXT.US,D,20120424,000000,29.3996,29.7487,29.2334,29.55,281418.61436128,0
+SXT.US,D,20120425,000000,29.9179,30.1514,29.7408,30.0238,351873.60310194,0
+SXT.US,D,20120426,000000,29.8664,30.3492,29.8368,30.1355,334625.05564533,0
+SXT.US,D,20120427,000000,30.3957,30.5638,30.0247,30.3957,308837.15287482,0
+SXT.US,D,20120430,000000,30.366,30.4432,29.8664,29.8932,183565.30577717,0
+SXT.US,D,20120501,000000,30.0316,30.5223,29.8368,29.8437,286142.70662858,0
+SXT.US,D,20120502,000000,29.5816,29.9842,29.3363,29.9762,184525.69260661,0
+SXT.US,D,20120503,000000,29.8852,29.8852,29.1987,29.3531,229279.71885815,0
+SXT.US,D,20120504,000000,29.1325,29.268,28.6043,28.6043,273448.41461049,0
+SXT.US,D,20120507,000000,28.631,28.8644,28.3451,28.8644,280673.55636834,0
+SXT.US,D,20120508,000000,28.6478,29.1088,28.6478,29.0751,278807.37311872,0
+SXT.US,D,20120509,000000,28.7754,29.084,28.6953,28.816,156999.99514157,0
+SXT.US,D,20120510,000000,29.0029,29.0029,28.6616,28.7754,142470.85881252,0
+SXT.US,D,20120511,000000,28.5132,28.9584,28.5132,28.7754,237195.32819969,0
+SXT.US,D,20120514,000000,28.4301,28.7694,28.1928,28.4876,200725.90201887,0
+SXT.US,D,20120515,000000,28.5449,28.7694,28.3451,28.4776,153082.62781099,0
+SXT.US,D,20120516,000000,28.5953,28.7032,28.3075,28.354,168832.97181368,0
+SXT.US,D,20120517,000000,28.5034,28.5034,27.9326,27.9672,432447.02529079,0
+SXT.US,D,20120518,000000,27.9672,28.5953,27.9672,28.3243,440697.25362237,0
+SXT.US,D,20120521,000000,28.4301,29.1523,28.1759,29.1236,362576.35611583,0
+SXT.US,D,20120522,000000,29.2067,29.3363,28.6388,28.7912,304125.19180958,0
+SXT.US,D,20120523,000000,28.5647,29.0029,28.444,28.9416,269648.31556646,0
+SXT.US,D,20120524,000000,28.9416,29.2848,28.7566,29.2364,258595.77955995,0
+SXT.US,D,20120525,000000,29.2294,29.363,29.1008,29.2532,222031.3256297,0
+SXT.US,D,20120529,000000,29.4876,29.9347,29.3896,29.8852,245396.02078953,0
+SXT.US,D,20120530,000000,29.54,29.7398,29.2205,29.2927,263713.12496057,0
+SXT.US,D,20120531,000000,29.272,29.7813,28.991,29.5697,382785.92780761,0
+SXT.US,D,20120601,000000,28.6953,29.2067,27.6447,28.8901,396804.5427168,0
+SXT.US,D,20120604,000000,28.9248,29.1008,28.6478,28.9584,279664.64473069,0
+SXT.US,D,20120605,000000,28.7694,29.1424,28.7131,29.1146,277356.68353954,0
+SXT.US,D,20120606,000000,29.3363,29.7398,29.3363,29.6924,227346.81399724,0
+SXT.US,D,20120607,000000,30.1682,30.2908,29.6746,29.6746,311216.89034481,0
+SXT.US,D,20120608,000000,29.5054,30.1682,29.363,30.0495,168426.57654481,0
+SXT.US,D,20120611,000000,30.3452,30.3452,29.4164,29.4401,201022.10553574,0
+SXT.US,D,20120612,000000,29.6271,29.7002,29.2769,29.54,257890.14797369,0
+SXT.US,D,20120613,000000,29.54,29.5885,29.0682,29.1779,350172.20201359,0
+SXT.US,D,20120614,000000,29.1779,29.3896,28.8328,29.0593,416589.52233661,0
+SXT.US,D,20120615,000000,29.1523,29.8437,29.1523,29.5885,501115.69452871,0
+SXT.US,D,20120618,000000,29.3531,29.54,29.3016,29.4559,201639.78590709,0
+SXT.US,D,20120619,000000,29.6587,29.909,29.548,29.8239,235592.99859479,0
+SXT.US,D,20120620,000000,29.8002,29.8239,29.4302,29.4965,176078.33224162,0
+SXT.US,D,20120621,000000,29.5302,29.5302,28.5449,28.6706,610035.69218839,0
+SXT.US,D,20120622,000000,28.8466,28.994,28.623,28.7754,729499.72630173,0
+SXT.US,D,20120625,000000,28.4213,28.6556,28.3382,28.5449,207600.2498506,0
+SXT.US,D,20120626,000000,28.631,29.0029,28.4697,28.816,311228.01061336,0
+SXT.US,D,20120627,000000,28.9802,29.1088,28.6953,28.8803,175283.73850696,0
+SXT.US,D,20120628,000000,28.5568,28.9484,28.4776,28.9416,226529.97972546,0
+SXT.US,D,20120629,000000,29.5272,29.8862,29.2442,29.7389,380836.8480106,0
+SXT.US,D,20120702,000000,29.8526,30.1128,29.7557,29.9842,392187.609401,0
+SXT.US,D,20120703,000000,29.9772,30.271,29.9426,30.2631,161579.52391771,0
+SXT.US,D,20120705,000000,30.2631,30.5698,29.9772,30.0425,289353.43143941,0
+SXT.US,D,20120706,000000,29.7398,29.8764,29.6834,29.7735,125222.31135592,0
+SXT.US,D,20120709,000000,29.6746,29.8664,29.4233,29.6211,143389.79736826,0
+SXT.US,D,20120710,000000,29.8338,29.9426,29.1146,29.3095,163681.25467391,0
+SXT.US,D,20120711,000000,29.3808,29.4401,28.8901,29.0108,246321.0249463,0
+SXT.US,D,20120712,000000,28.7912,29.2927,28.631,29.1325,209904.16730773,0
+SXT.US,D,20120713,000000,29.1958,29.8002,29.1651,29.6914,328573.60768641,0
+SXT.US,D,20120716,000000,29.5816,29.6359,29.1987,29.2769,131402.14786993,0
+SXT.US,D,20120717,000000,29.4599,29.6992,29.0277,29.5865,119355.86422834,0
+SXT.US,D,20120718,000000,29.4659,30.0723,29.2977,29.9772,291335.87204205,0
+SXT.US,D,20120719,000000,30.0316,30.4392,29.8338,30.1049,398840.5627952,0
+SXT.US,D,20120720,000000,30.0811,30.0811,29.1651,29.6033,290165.21104365,0
+SXT.US,D,20120723,000000,29.084,29.1987,28.9484,29.0167,208582.87721713,0
+SXT.US,D,20120724,000000,28.9821,29.0069,28.2996,28.4035,291598.71475327,0
+SXT.US,D,20120725,000000,28.5825,28.7397,28.2759,28.354,233749.05588228,0
+SXT.US,D,20120726,000000,28.7397,28.7853,28.1759,28.26,291968.71641597,0
+SXT.US,D,20120727,000000,28.4598,29.1048,28.2827,28.997,402979.3245633,0
+SXT.US,D,20120730,000000,28.9821,29.1275,28.7774,28.8486,135146.64557122,0
+SXT.US,D,20120731,000000,28.7595,28.904,28.6151,28.7071,175497.04547644,0
+SXT.US,D,20120801,000000,28.8486,28.9604,28.3955,28.4035,355096.45911482,0
+SXT.US,D,20120802,000000,28.1996,28.3619,27.7426,27.9781,229439.44635189,0
+SXT.US,D,20120803,000000,28.4351,28.7051,28.4351,28.5449,272913.63078653,0
+SXT.US,D,20120806,000000,28.6715,29.1958,28.5034,29.1275,264639.14005085,0
+SXT.US,D,20120807,000000,29.2818,29.7813,29.1553,29.6914,269301.56537436,0
+SXT.US,D,20120808,000000,29.634,30.09,29.4945,29.7735,159174.51311011,0
+SXT.US,D,20120809,000000,29.73,29.7813,29.1958,29.5034,205642.07165206,0
+SXT.US,D,20120810,000000,29.5034,29.8526,29.3075,29.7813,144654.4751826,0
+SXT.US,D,20120813,000000,29.6647,29.7903,29.3689,29.6992,252019.6571121,0
+SXT.US,D,20120814,000000,29.9614,30.1306,29.5292,29.6103,113781.57688362,0
+SXT.US,D,20120815,000000,29.537,29.7557,29.3857,29.6824,100146.10577269,0
+SXT.US,D,20120816,000000,29.6736,30.0723,29.5608,30.0099,100930.5901723,0
+SXT.US,D,20120817,000000,29.9268,30.1543,29.7813,30.1454,177242.927639,0
+SXT.US,D,20120820,000000,30.0969,30.0969,29.7903,30.0425,121924.6462637,0
+SXT.US,D,20120821,000000,30.0505,30.5866,30.0505,30.2215,165542.383256,0
+SXT.US,D,20120822,000000,30.1147,30.2215,29.8239,29.9515,98622.628981155,0
+SXT.US,D,20120823,000000,29.9674,29.9674,29.4599,29.546,117904.16371565,0
+SXT.US,D,20120824,000000,29.4006,29.6033,29.3075,29.4539,131335.42625863,0
+SXT.US,D,20120827,000000,29.5865,29.6033,29.3233,29.3857,130090.96711439,0
+SXT.US,D,20120828,000000,29.3075,29.6103,29.272,29.4945,135988.7531806,0
+SXT.US,D,20120829,000000,29.4945,29.721,29.4847,29.546,186893.29887454,0
+SXT.US,D,20120830,000000,29.4539,29.4539,29.1196,29.2334,120879.34101988,0
+SXT.US,D,20120831,000000,29.5183,29.5183,29.0009,29.2077,156085.10031985,0
+SXT.US,D,20120904,000000,29.1374,30.0336,28.8258,29.8664,338542.42297591,0
+SXT.US,D,20120905,000000,30.0425,30.1543,29.7903,29.8932,246725.39834817,0
+SXT.US,D,20120906,000000,30.0583,30.7478,30.0583,30.6202,284270.45777794,0
+SXT.US,D,20120907,000000,30.8408,30.8942,30.5371,30.5954,138005.56552241,0
+SXT.US,D,20120910,000000,30.638,30.8942,30.5954,30.638,152303.1980789,0
+SXT.US,D,20120911,000000,30.6202,30.7172,30.4679,30.4758,234665.97257101,0
+SXT.US,D,20120912,000000,30.5698,30.6301,30.2542,30.3334,153122.05421768,0
+SXT.US,D,20120913,000000,30.2394,30.6785,30.1454,30.4254,312812.14341517,0
+SXT.US,D,20120914,000000,30.5954,30.7172,30.278,30.2928,298200.11053873,0
+SXT.US,D,20120917,000000,30.1454,30.4758,30.1454,30.2394,250370.82456599,0
+SXT.US,D,20120918,000000,30.2394,30.3561,30.1543,30.1959,208297.79396882,0
+SXT.US,D,20120919,000000,30.278,30.4432,30.0505,30.3996,203519.11129226,0
+SXT.US,D,20120920,000000,30.1622,30.5273,30.1622,30.4254,132939.77773053,0
+SXT.US,D,20120921,000000,30.6845,30.6993,29.8862,29.8862,954937.89784215,0
+SXT.US,D,20120924,000000,29.8932,30.2394,29.7903,30.0723,256896.4003386,0
+SXT.US,D,20120925,000000,30.2631,30.5085,29.7645,29.8002,259961.55072475,0
+SXT.US,D,20120926,000000,29.8437,30.092,29.7903,29.9436,209015.55675713,0
+SXT.US,D,20120927,000000,29.994,30.3601,29.8002,30.2493,214810.22760588,0
+SXT.US,D,20120928,000000,30.0267,30.183,29.9268,29.9525,226397.54743635,0
+SXT.US,D,20121001,000000,30.0583,30.3907,29.8664,30.0257,409902.19720325,0
+SXT.US,D,20121002,000000,30.0603,30.2958,29.9525,30.1088,191734.65942838,0
+SXT.US,D,20121003,000000,30.2423,30.4392,29.9189,30.0683,107812.01453857,0
+SXT.US,D,20121004,000000,30.2325,30.3689,30.0989,30.3689,194831.14875317,0
+SXT.US,D,20121005,000000,30.4906,30.9793,30.3185,30.3996,217163.68080474,0
+SXT.US,D,20121008,000000,30.3008,30.451,30.1959,30.2928,108244.69407856,0
+SXT.US,D,20121009,000000,30.2215,30.3264,29.8764,29.8932,198864.77343679,0
+SXT.US,D,20121010,000000,29.8932,30.0336,29.7557,29.8596,130352.79889209,0
+SXT.US,D,20121011,000000,30.0811,30.2037,29.8862,29.9674,130108.15298396,0
+SXT.US,D,20121012,000000,29.9179,30.0425,29.546,29.6033,167722.96682556,0
+SXT.US,D,20121015,000000,29.6992,29.6992,29.3145,29.634,280300.52190512,0
+SXT.US,D,20121016,000000,29.815,30.1147,29.6647,29.9268,225247.10510804,0
+SXT.US,D,20121017,000000,29.9268,30.7903,29.9268,30.726,220231.86399139,0
+SXT.US,D,20121018,000000,30.6993,30.7399,30.3838,30.5183,192199.68884052,0
+SXT.US,D,20121019,000000,30.4036,30.4036,28.7714,28.904,323609.9241785,0
+SXT.US,D,20121022,000000,28.8733,29.1048,28.6963,28.9514,229415.18394777,0
+SXT.US,D,20121023,000000,28.7339,29.545,28.6903,29.4827,275010.30687521,0
+SXT.US,D,20121024,000000,29.6824,29.6824,29.1553,29.2334,204356.16423413,0
+SXT.US,D,20121025,000000,29.537,29.5954,29.1819,29.5954,143022.82850606,0
+SXT.US,D,20121026,000000,29.6558,29.6558,29.1601,29.6469,160510.96720327,0
+SXT.US,D,20121031,000000,29.5252,29.7122,29.3353,29.6379,205186.14064146,0
+SXT.US,D,20121101,000000,29.721,30.8854,29.3689,30.5055,342400.14522971,0
+SXT.US,D,20121102,000000,30.6895,30.6895,29.7062,29.7142,257387.71402188,0
+SXT.US,D,20121105,000000,29.6399,29.9041,29.535,29.6181,117825.31090228,0
+SXT.US,D,20121106,000000,29.7813,29.9525,29.6093,29.8091,139157.01878423,0
+SXT.US,D,20121107,000000,29.5776,29.5776,28.7427,28.7872,235086.52090895,0
+SXT.US,D,20121108,000000,28.7239,29.0157,28.5271,28.7872,222177.91098788,0
+SXT.US,D,20121109,000000,28.7714,29.0573,28.6151,28.6576,124188.12638065,0
+SXT.US,D,20121112,000000,28.7872,28.9634,28.5459,28.7595,109326.39292855,0
+SXT.US,D,20121113,000000,28.7517,28.7962,28.4291,28.4954,214005.52453616,0
+SXT.US,D,20121114,000000,28.6151,28.6903,27.8307,27.895,294897.39077899,0
+SXT.US,D,20121115,000000,27.7961,28.1087,27.5943,27.712,191168.53666576,0
+SXT.US,D,20121116,000000,27.5943,28.0019,27.159,27.9435,279484.69856686,0
+SXT.US,D,20121119,000000,28.1809,29.1146,28.1809,29.083,306594.90236147,0
+SXT.US,D,20121120,000000,28.9782,28.9782,28.536,28.7872,198432.09389678,0
+SXT.US,D,20121121,000000,28.8288,28.992,28.5657,28.8961,87063.615288809,0
+SXT.US,D,20121123,000000,28.9782,29.0741,28.6814,29.0009,109026.14567767,0
+SXT.US,D,20121126,000000,28.8515,29.3293,28.8515,29.2384,214497.84915294,0
+SXT.US,D,20121127,000000,29.27,29.5677,29.1938,29.27,229557.72557193,0
+SXT.US,D,20121128,000000,29.1146,29.4421,28.7339,29.4263,278377.72637925,0
+SXT.US,D,20121129,000000,29.729,30.0603,29.5015,29.7477,161516.84604042,0
+SXT.US,D,20121130,000000,29.8328,30.1662,29.4895,29.6716,286244.81091255,0
+SXT.US,D,20121203,000000,29.8596,29.8596,29.0998,29.1869,177356.15219152,0
+SXT.US,D,20121204,000000,29.1364,29.3886,29.0355,29.2502,147871.26559445,0
+SXT.US,D,20121205,000000,29.3115,29.6181,29.083,29.4064,214453.36807872,0
+SXT.US,D,20121206,000000,29.4194,29.5588,29.2868,29.5094,131459.7710797,0
+SXT.US,D,20121207,000000,29.6181,29.6181,28.8605,29.1523,256028.0084581,0
+SXT.US,D,20121210,000000,29.1938,29.72,29.0157,29.7142,236686.82864684,0
+SXT.US,D,20121211,000000,29.8862,30.002,29.5776,29.7903,241692.97136194,0
+SXT.US,D,20121212,000000,30.0178,30.0821,29.5677,29.6023,161232.77372561,0
+SXT.US,D,20121213,000000,29.5934,29.6726,29.0573,29.3659,149965.91981611,0
+SXT.US,D,20121214,000000,29.27,29.5183,29.0573,29.1523,213598.11833378,0
+SXT.US,D,20121217,000000,29.2542,29.2947,28.9702,29.1226,283551.68405612,0
+SXT.US,D,20121218,000000,29.2136,29.7903,28.9129,29.7903,451226.12607347,0
+SXT.US,D,20121219,000000,29.7477,29.9852,29.5094,29.535,207905.55176901,0
+SXT.US,D,20121220,000000,29.6093,29.8862,29.4727,29.7547,236613.030501,0
+SXT.US,D,20121221,000000,29.2215,29.7813,29.1523,29.3758,1097203.5371532,0
+SXT.US,D,20121224,000000,29.356,29.6469,29.0157,29.6023,85188.333637654,0
+SXT.US,D,20121226,000000,29.6399,29.8674,29.3926,29.7547,220428.99602481,0
+SXT.US,D,20121227,000000,29.8437,29.8526,29.0157,29.6399,228292.03682409,0
+SXT.US,D,20121228,000000,29.452,29.8437,29.3205,29.3205,163876.36484031,0
+SXT.US,D,20121231,000000,29.1523,29.262,28.8763,29.1523,349218.89171869,0
+SXT.US,D,20130102,000000,29.8239,29.8941,29.1325,29.4629,498842.10507672,0
+SXT.US,D,20130103,000000,29.5094,29.9268,29.5094,29.816,367081.07581262,0
+SXT.US,D,20130104,000000,29.9852,30.0603,29.8368,30.0108,366975.93872813,0
+SXT.US,D,20130107,000000,29.8091,29.9693,29.7813,29.8674,221140.69321209,0
+SXT.US,D,20130108,000000,29.9189,29.9189,29.6558,29.8368,201768.17446218,0
+SXT.US,D,20130109,000000,29.9624,30.2602,29.8368,30.1998,179650.97124712,0
+SXT.US,D,20130110,000000,30.3314,30.4244,30.0188,30.3631,221642.11623041,0
+SXT.US,D,20130111,000000,30.4728,30.4728,30.1246,30.2958,206665.13635879,0
+SXT.US,D,20130114,000000,30.1889,30.5233,30.1889,30.4798,187998.24919513,0
+SXT.US,D,20130115,000000,30.2325,30.728,30.2325,30.6607,126745.78814744,0
+SXT.US,D,20130116,000000,30.549,30.6825,30.4293,30.4392,148537.47077402,0
+SXT.US,D,20130117,000000,30.6084,30.9783,30.5133,30.9387,187523.11044794,0
+SXT.US,D,20130118,000000,30.909,31.1583,30.5173,31.1494,174465.89330168,0
+SXT.US,D,20130122,000000,31.192,31.5085,31.1009,31.4926,194961.55917527,0
+SXT.US,D,20130123,000000,31.4254,31.5679,31.2385,31.2533,230931.58420477,0
+SXT.US,D,20130124,000000,31.2879,31.4868,31.0356,31.2385,223343.51731875,0
+SXT.US,D,20130125,000000,31.371,31.3957,30.8447,31.1583,273218.93270494,0
+SXT.US,D,20130128,000000,31.2385,31.4798,31.0169,31.4353,175236.22463224,0
+SXT.US,D,20130129,000000,31.3868,31.7518,31.2631,31.7419,169802.45704466,0
+SXT.US,D,20130130,000000,31.6836,31.7914,31.191,31.3304,190066.61914568,0
+SXT.US,D,20130131,000000,31.2454,31.5352,31.0911,31.2315,180757.94343472,0
+SXT.US,D,20130201,000000,31.4175,31.8903,31.2869,31.7321,185792.39228796,0
+SXT.US,D,20130204,000000,31.554,31.6836,31.1326,31.181,140855.38707206,0
+SXT.US,D,20130205,000000,31.3957,31.6183,31.3146,31.3482,148416.15875346,0
+SXT.US,D,20130206,000000,31.2721,31.5679,30.9506,31.3047,172473.34336399,0
+SXT.US,D,20130207,000000,31.3404,31.46,30.9901,31.181,233337.60594588,0
+SXT.US,D,20130208,000000,31.181,31.3482,30.5085,30.7755,411975.62182132,0
+SXT.US,D,20130211,000000,30.8299,30.8992,30.6785,30.8221,236862.73107665,0
+SXT.US,D,20130212,000000,30.8992,31.0476,30.8121,30.8369,229386.87780965,0
+SXT.US,D,20130213,000000,30.917,30.917,30.6785,30.8447,309999.72640519,0
+SXT.US,D,20130214,000000,30.7013,31.1177,30.5273,30.5954,344764.71869713,0
+SXT.US,D,20130215,000000,30.7933,30.9506,30.639,30.8121,342768.12502542,0
+SXT.US,D,20130219,000000,30.8992,31.1247,30.8221,31.0544,416498.53832119,0
+SXT.US,D,20130220,000000,30.9991,31.0544,30.3373,30.3373,379534.7656566,0
+SXT.US,D,20130221,000000,30.3531,30.449,30.0534,30.1899,274793.96710521,0
+SXT.US,D,20130222,000000,30.3977,30.5876,30.1998,30.5698,210882.75094025,0
+SXT.US,D,20130225,000000,30.727,30.733,29.9041,29.9041,238838.09514476,0
+SXT.US,D,20130226,000000,30.0741,30.2345,29.8664,30.1336,142358.64519351,0
+SXT.US,D,20130227,000000,30.1751,30.5371,30.1414,30.3531,143420.1253734,0
+SXT.US,D,20130228,000000,30.3719,30.7676,30.3531,30.4332,167258.94834692,0
+SXT.US,D,20130301,000000,30.1751,30.3887,29.8437,30.2265,320437.61484086,0
+SXT.US,D,20130304,000000,30.1899,30.2681,29.9099,30.1177,171974.95314619,0
+SXT.US,D,20130305,000000,30.2602,30.4748,30.2602,30.3373,158004.86304521,0
+SXT.US,D,20130306,000000,30.4244,30.6133,30.4065,30.6133,130000.99403247,0
+SXT.US,D,20130307,000000,30.5954,30.9457,30.5954,30.8023,132159.33706493,0
+SXT.US,D,20130308,000000,31.0406,31.099,30.8596,30.9753,142459.73854397,0
+SXT.US,D,20130311,000000,30.8814,31.099,30.8221,31.0901,111107.65776377,0
+SXT.US,D,20130312,000000,31.0634,31.2128,30.9259,31.1415,259193.24126121,0
+SXT.US,D,20130313,000000,31.1326,31.4353,31.0337,31.3562,137059.33176205,0
+SXT.US,D,20130314,000000,31.4105,31.642,31.371,31.6342,130114.21858499,0
+SXT.US,D,20130315,000000,31.5095,31.6668,31.5016,31.6578,335008.1994436,0
+SXT.US,D,20130318,000000,31.3957,31.7251,31.3404,31.5965,142349.54679196,0
+SXT.US,D,20130319,000000,31.5965,31.8903,31.4699,31.7914,198665.61953636,0
+SXT.US,D,20130320,000000,31.9952,32.4749,31.8735,32.4611,192671.79478721,0
+SXT.US,D,20130321,000000,32.2049,32.4106,31.8409,31.9744,144384.55593685,0
+SXT.US,D,20130322,000000,32.0229,32.1593,31.8488,31.9477,86736.072833297,0
+SXT.US,D,20130325,000000,32.104,32.3265,31.7251,31.8973,126597.18092226,0
+SXT.US,D,20130326,000000,32.095,32.2049,31.8824,32.0644,74046.835482735,0
+SXT.US,D,20130327,000000,31.7835,32.095,31.6578,32.0704,137199.85151919,0
+SXT.US,D,20130328,000000,32.1593,32.376,31.9952,32.2306,252382.58224028,0
+SXT.US,D,20130401,000000,32.0792,32.1593,31.2721,31.3482,227286.15798695,0
+SXT.US,D,20130402,000000,31.6035,31.6342,30.9991,31.099,159602.13798258,0
+SXT.US,D,20130403,000000,31.3047,31.3047,30.7508,30.8527,362496.49236896,0
+SXT.US,D,20130404,000000,30.9675,31.1652,30.8902,30.9833,220701.94807107,0
+SXT.US,D,20130405,000000,30.5055,30.9585,30.3977,30.8369,177163.06389213,0
+SXT.US,D,20130408,000000,30.9675,31.1326,30.6717,31.1177,93189.872327083,0
+SXT.US,D,20130409,000000,31.1494,31.2869,31.0169,31.0544,149153.12927836,0
+SXT.US,D,20130410,000000,31.2038,32.0704,31.1177,31.9556,274679.73161918,0
+SXT.US,D,20130411,000000,31.9744,32.1593,31.8488,31.9744,152876.39737604,0
+SXT.US,D,20130412,000000,31.8973,31.9744,31.5599,31.7173,118280.23097938,0
+SXT.US,D,20130415,000000,31.4936,31.6342,30.2681,30.3631,313078.01892689,0
+SXT.US,D,20130416,000000,30.6044,31.0723,30.3631,31.008,159435.33395431,0
+SXT.US,D,20130417,000000,30.8121,30.8527,30.0118,30.5085,225169.26322818,0
+SXT.US,D,20130418,000000,30.5371,30.6647,30.1098,30.2681,142529.49295579,0
+SXT.US,D,20130419,000000,32.3265,32.3365,29.3422,31.4936,246227.00813037,0
+SXT.US,D,20130422,000000,31.5777,31.7419,30.6944,31.5362,220793.94301999,0
+SXT.US,D,20130423,000000,31.7686,32.286,31.6035,32.1693,166216.67590361,0
+SXT.US,D,20130424,000000,32.1851,32.2484,31.8973,32.1367,119691.49415189,0
+SXT.US,D,20130425,000000,32.385,32.3928,32.0792,32.1593,117826.32183578,0
+SXT.US,D,20130426,000000,32.0565,32.286,31.6084,31.825,169614.42341279,0
+SXT.US,D,20130429,000000,31.8973,32.2207,31.5599,32.0051,167464.16784837,0
+SXT.US,D,20130430,000000,31.9952,32.4521,31.7766,32.4423,248831.17283839,0
+SXT.US,D,20130501,000000,32.2563,32.3523,31.2444,31.3047,312571.54124105,0
+SXT.US,D,20130502,000000,31.4798,31.7321,31.1494,31.6035,147092.84679585,0
+SXT.US,D,20130503,000000,31.924,32.4106,31.825,31.9052,167984.79860327,0
+SXT.US,D,20130506,000000,31.8973,32.0318,31.6035,32.0318,357894.72305573,0
+SXT.US,D,20130507,000000,32.1693,32.6788,31.9042,32.6708,257757.71568458,0
+SXT.US,D,20130508,000000,32.6441,32.8172,32.4195,32.8093,129803.86199906,0
+SXT.US,D,20130509,000000,32.7183,32.8865,32.3463,32.4641,119892.66991932,0
+SXT.US,D,20130510,000000,32.5194,32.7509,32.3868,32.7014,127977.10515613,0
+SXT.US,D,20130513,000000,32.6946,32.6946,32.2414,32.3622,119510.53705455,0
+SXT.US,D,20130514,000000,32.3285,33.1011,32.3285,33.1011,145886.80312479,0
+SXT.US,D,20130515,000000,32.9764,33.838,32.926,33.8203,260551.93589147,0
+SXT.US,D,20130516,000000,33.7717,34.1625,33.5966,34.0042,285275.32568158,0
+SXT.US,D,20130517,000000,34.2703,34.2881,33.8063,33.9627,246826.49169864,0
+SXT.US,D,20130520,000000,33.838,34.2377,33.8291,34.0972,165820.38996978,0
+SXT.US,D,20130521,000000,34.026,34.1131,33.7817,34.0616,191937.85706282,0
+SXT.US,D,20130522,000000,34.0547,34.4622,33.5225,33.6729,158027.10358231,0
+SXT.US,D,20130523,000000,33.3464,34.3435,33.1011,34.296,264023.4815465,0
+SXT.US,D,20130524,000000,34.1625,34.21,33.7134,34.0784,260606.52630073,0
+SXT.US,D,20130528,000000,34.6452,34.9162,34.4622,34.8767,242187.31784572,0
+SXT.US,D,20130529,000000,34.7243,34.8441,34.2278,34.5433,111538.31543676,0
+SXT.US,D,20130530,000000,34.7165,34.8687,34.486,34.7926,133355.27140095,0
+SXT.US,D,20130531,000000,34.5305,34.8757,34.2139,34.2317,172664.40979636,0
+SXT.US,D,20130603,000000,34.2377,34.8994,34.0112,34.7165,328884.97520584,0
+SXT.US,D,20130604,000000,34.7926,35.1467,34.0547,34.6007,273271.50124718,0
+SXT.US,D,20130605,000000,34.5681,34.5829,33.6392,33.7134,153602.24763239,0
+SXT.US,D,20130606,000000,33.7717,33.9152,33.0259,33.2772,264465.25948804,0
+SXT.US,D,20130607,000000,33.0259,33.9715,32.7104,33.838,206049.47785444,0
+SXT.US,D,20130610,000000,33.9963,34.1546,33.6471,34.1131,92703.613311338,0
+SXT.US,D,20130611,000000,33.563,33.9211,33.4424,33.6729,103121.28307692,0
+SXT.US,D,20130612,000000,33.9063,33.9063,33.2445,33.299,93348.588887315,0
+SXT.US,D,20130613,000000,33.299,33.9874,32.9576,33.9152,97049.616447896,0
+SXT.US,D,20130614,000000,33.8203,33.8706,33.1555,33.3563,88356.599241276,0
+SXT.US,D,20130617,000000,33.7055,34.0348,33.4819,33.9291,131469.88041475,0
+SXT.US,D,20130618,000000,34.0547,34.4375,33.8203,34.4029,200139.56058617,0
+SXT.US,D,20130619,000000,34.4434,34.4434,33.5898,33.6343,99295.910695263,0
+SXT.US,D,20130620,000000,33.2445,33.3909,32.6708,32.7935,186201.82035735,0
+SXT.US,D,20130621,000000,32.8172,33.6906,32.8172,33.5966,563130.39943892,0
+SXT.US,D,20130624,000000,33.0705,33.5482,32.9764,33.2624,248125.54125213,0
+SXT.US,D,20130625,000000,33.6906,34.1131,33.2,33.4156,195802.65585115,0
+SXT.US,D,20130626,000000,33.6817,33.6817,33.2169,33.2702,180782.20583883,0
+SXT.US,D,20130627,000000,33.4909,33.9815,33.4909,33.8618,115751.88628421,0
+SXT.US,D,20130628,000000,33.9745,34.3158,33.6827,33.7144,285056.96404457,0
+SXT.US,D,20130701,000000,33.4087,34.5759,33.1386,34.304,137341.38220985,0
+SXT.US,D,20130702,000000,34.2782,34.6363,33.8984,34.2515,136703.48316841,0
+SXT.US,D,20130703,000000,34.3198,34.7165,34.0348,34.6363,158583.11700988,0
+SXT.US,D,20130705,000000,35.207,35.2733,34.8253,35.2565,127694.04377482,0
+SXT.US,D,20130708,000000,35.4297,35.7788,35.2733,35.4148,140515.71341449,0
+SXT.US,D,20130709,000000,35.7481,36.5167,35.669,36.4752,202257.46627844,0
+SXT.US,D,20130710,000000,35.8857,36.4752,35.3475,36.1517,307629.08733674,0
+SXT.US,D,20130711,000000,36.6483,36.6928,36.1517,36.3852,220304.65120373,0
+SXT.US,D,20130712,000000,36.3515,36.6157,36.0864,36.2764,145059.85951797,0
+SXT.US,D,20130715,000000,36.3249,36.4168,35.9608,36.3249,175128.05474723,0
+SXT.US,D,20130716,000000,36.41,36.4426,35.9678,36.0716,160783.91924954,0
+SXT.US,D,20130717,000000,36.0024,36.1022,35.7551,35.8945,175144.22968331,0
+SXT.US,D,20130718,000000,36.0716,36.3427,35.7689,36.0795,182316.80289892,0
+SXT.US,D,20130719,000000,36.0469,36.1765,35.761,36.1022,128599.84019501,0
+SXT.US,D,20130722,000000,36.0864,36.4168,35.9311,36.3169,99194.817344796,0
+SXT.US,D,20130723,000000,36.3684,36.4168,35.7788,35.9935,234492.09200821,0
+SXT.US,D,20130724,000000,36.1843,36.4821,35.9608,36.4168,211833.02843464,0
+SXT.US,D,20130725,000000,36.41,36.674,36.1517,36.4821,226525.93599144,0
+SXT.US,D,20130726,000000,36.0123,36.3169,35.5959,36.0469,78218.95805649,0
+SXT.US,D,20130729,000000,35.8857,36.1587,35.4385,36.0795,150934.39411358,0
+SXT.US,D,20130730,000000,36.2764,36.6829,36.0716,36.3169,166769.65653067,0
+SXT.US,D,20130731,000000,36.4999,36.6651,36.2694,36.4999,238100.11368636,0
+SXT.US,D,20130801,000000,36.8175,37.6632,36.5929,36.9975,370180.59793793,0
+SXT.US,D,20130802,000000,36.855,36.8966,36.2764,36.6018,144124.74602616,0
+SXT.US,D,20130805,000000,36.4752,36.8402,36.3515,36.7591,94912.503019032,0
+SXT.US,D,20130806,000000,36.6998,36.7829,36.4158,36.585,138316.93304185,0
+SXT.US,D,20130807,000000,36.3931,36.7502,36.3832,36.401,112833.32125623,0
+SXT.US,D,20130808,000000,36.4742,36.6918,36.2348,36.4891,203896.1894895,0
+SXT.US,D,20130809,000000,36.4891,36.6087,36.0587,36.1478,91332.787479011,0
+SXT.US,D,20130812,000000,35.9173,36.4158,35.9173,36.2566,104376.86248971,0
+SXT.US,D,20130813,000000,36.2269,36.4158,35.849,36.3485,137829.6630926,0
+SXT.US,D,20130814,000000,36.3485,36.5079,35.9806,36.1162,99250.418687552,0
+SXT.US,D,20130815,000000,35.6334,35.8075,35.1567,35.5166,177571.48102802,0
+SXT.US,D,20130816,000000,35.2901,35.5483,35.207,35.2476,332100.75468419,0
+SXT.US,D,20130819,000000,35.124,35.2476,34.9647,35.0151,116343.28238444,0
+SXT.US,D,20130820,000000,34.9993,35.4306,34.94,35.3159,125641.84876035,0
+SXT.US,D,20130821,000000,35.1467,35.2654,34.7145,34.7837,128304.64761164,0
+SXT.US,D,20130822,000000,34.9647,35.2002,34.7738,35.0488,153305.03318202,0
+SXT.US,D,20130823,000000,35.0488,35.124,34.8233,35.0151,131786.30260171,0
+SXT.US,D,20130826,000000,35.0151,35.1309,34.7055,34.8321,209405.77708993,0
+SXT.US,D,20130827,000000,34.4582,34.7145,34.2822,34.5483,457836.62026047,0
+SXT.US,D,20130828,000000,34.473,34.667,34.4078,34.5305,164965.14022483,0
+SXT.US,D,20130829,000000,34.5305,34.9993,34.5305,34.8233,225991.15216748,0
+SXT.US,D,20130830,000000,34.9044,35.0972,34.6561,34.7194,420284.48429616,0
+SXT.US,D,20130903,000000,34.9835,35.2378,34.4345,34.6412,587730.45534145,0
+SXT.US,D,20130904,000000,34.7055,35.0151,34.5977,34.8974,164177.6230247,0
+SXT.US,D,20130905,000000,34.7738,35.0804,34.6739,34.8144,148680.01239818,0
+SXT.US,D,20130906,000000,35.0063,35.1467,34.4345,34.7837,241108.65179624,0
+SXT.US,D,20130909,000000,34.8668,35.7511,34.7926,35.7333,239802.52570822,0
+SXT.US,D,20130910,000000,35.9984,36.4989,35.9173,36.4891,261771.12169811,0
+SXT.US,D,20130911,000000,36.3743,36.7066,36.2912,36.4158,161288.37506836,0
+SXT.US,D,20130912,000000,36.3575,37.1003,36.3575,37.0588,423984.50092324,0
+SXT.US,D,20130913,000000,37.2447,37.5337,37.0172,37.4584,395112.24002999,0
+SXT.US,D,20130916,000000,37.9857,38.4327,37.6821,38.3843,429151.38206559,0
+SXT.US,D,20130917,000000,38.3408,38.5248,38.0578,38.2498,216799.74474305,0
+SXT.US,D,20130918,000000,38.2498,39.0174,38.0846,38.8779,143519.19685686,0
+SXT.US,D,20130919,000000,39.0589,39.5664,38.9492,39.3507,188765.54772518,0
+SXT.US,D,20130920,000000,39.5338,39.9245,39.1004,39.3429,648623.02406148,0
+SXT.US,D,20130923,000000,39.3429,39.6614,38.8869,39.4319,357422.61710905,0
+SXT.US,D,20130924,000000,39.5575,40.1402,39.4932,39.6703,199282.28897421,0
+SXT.US,D,20130925,000000,39.7256,39.965,39.2666,39.2845,282121.21314702,0
+SXT.US,D,20130926,000000,39.3914,39.9502,39.2498,39.8276,176421.0386997,0
+SXT.US,D,20130927,000000,39.5021,39.7899,39.3507,39.6079,276041.45904997,0
+SXT.US,D,20130930,000000,39.4773,40.1876,39.4773,40.1055,343525.31422041,0
+SXT.US,D,20131001,000000,39.7484,40.7604,39.691,40.5012,504266.77426275,0
+SXT.US,D,20131002,000000,40.1668,40.2252,39.5822,40.0927,268540.33244535,0
+SXT.US,D,20131003,000000,40.0788,40.1668,39.6079,39.9423,228205.09654269,0
+SXT.US,D,20131004,000000,39.8691,40.6159,39.8276,40.5012,151209.36802685,0
+SXT.US,D,20131007,000000,40.243,40.6585,40.0353,40.243,284753.68399317,0
+SXT.US,D,20131008,000000,40.2776,40.4418,39.7899,39.7999,416275.12201666,0
+SXT.US,D,20131009,000000,39.9334,40.1916,39.7188,39.9502,215857.5547167,0
+SXT.US,D,20131010,000000,40.4181,40.4666,39.9828,40.2529,382159.14903471,0
+SXT.US,D,20131011,000000,40.1164,40.7168,39.9334,40.6258,266162.61684237,0
+SXT.US,D,20131014,000000,40.4666,41.3262,40.3004,41.2687,216038.51181404,0
+SXT.US,D,20131015,000000,41.0907,41.4934,40.6851,40.7762,230176.4168768,0
+SXT.US,D,20131016,000000,41.0076,41.3588,40.9533,41.1085,253028.56874975,0
+SXT.US,D,20131017,000000,40.9611,41.5428,40.794,41.4934,325561.02584251,0
+SXT.US,D,20131018,000000,42.3272,44.0949,42.3272,44.0949,399303.57034033,0
+SXT.US,D,20131021,000000,44.2531,44.2848,43.2828,43.5103,305547.57525064,0
+SXT.US,D,20131022,000000,43.627,44.3699,43.4757,43.9089,233932.03484662,0
+SXT.US,D,20131023,000000,43.6627,44.3699,43.5766,43.9089,277938.98123822,0
+SXT.US,D,20131024,000000,43.9593,44.3452,43.7951,44.0672,204907.12299417,0
+SXT.US,D,20131025,000000,44.0672,44.1503,43.6943,43.9772,216517.69429525,0
+SXT.US,D,20131028,000000,44.0524,44.2284,43.7754,44.1305,131956.1394305,0
+SXT.US,D,20131029,000000,44.3362,44.4777,43.7685,44.452,163876.36484031,0
+SXT.US,D,20131030,000000,44.4371,44.4371,43.4015,43.7951,205710.81513038,0
+SXT.US,D,20131031,000000,43.9821,44.2433,43.6567,43.6567,249404.37213553,0
+SXT.US,D,20131101,000000,43.3807,43.6775,42.2787,42.7417,487430.68767605,0
+SXT.US,D,20131104,000000,42.6606,43.3263,42.1937,43.2185,342532.57751883,0
+SXT.US,D,20131105,000000,43.1166,43.1957,42.5834,42.9524,181848.74068626,0
+SXT.US,D,20131106,000000,43.1542,43.5321,42.8762,43.3737,156790.73190611,0
+SXT.US,D,20131107,000000,43.4104,43.4104,42.5814,42.6003,230467.56572613,0
+SXT.US,D,20131108,000000,42.5142,43.5637,42.5142,43.5459,143793.15983662,0
+SXT.US,D,20131111,000000,43.3471,43.4104,42.5676,42.6329,303373.0572821,0
+SXT.US,D,20131112,000000,42.5676,42.9435,42.5142,42.9019,136377.96257991,0
+SXT.US,D,20131113,000000,42.6101,42.9603,42.5142,42.7931,285750.46442877,0
+SXT.US,D,20131114,000000,42.7931,42.9019,42.3925,42.6329,274789.92337118,0
+SXT.US,D,20131115,000000,42.5735,42.6418,41.8553,42.1215,309197.04520248,0
+SXT.US,D,20131118,000000,42.2916,42.2916,41.6358,41.7713,315093.82033519,0
+SXT.US,D,20131119,000000,41.7713,42.1472,41.336,41.5032,278410.0762514,0
+SXT.US,D,20131120,000000,41.6813,41.9572,41.344,41.618,274625.14120992,0
+SXT.US,D,20131121,000000,41.618,41.9296,41.618,41.8731,290449.28335846,0
+SXT.US,D,20131122,000000,41.8731,41.8731,41.4954,41.7713,198091.40930571,0
+SXT.US,D,20131125,000000,41.7782,41.892,41.5131,41.612,187946.6915864,0
+SXT.US,D,20131126,000000,41.5606,41.796,41.4686,41.6892,215867.66405175,0
+SXT.US,D,20131127,000000,41.7872,41.7872,41.2856,41.612,175322.15398013,0
+SXT.US,D,20131129,000000,41.8553,41.8553,41.1085,41.1521,156539.00946345,0
+SXT.US,D,20131202,000000,41.0907,41.3855,40.8009,40.8197,282858.18367193,0
+SXT.US,D,20131203,000000,40.8108,41.3172,40.6921,41.1353,440830.69684499,0
+SXT.US,D,20131204,000000,41.0412,41.344,40.8721,41.0076,421161.97457821,0
+SXT.US,D,20131205,000000,41.0254,41.0354,40.4468,40.6565,245187.76848757,0
+SXT.US,D,20131206,000000,41.0354,41.3103,40.8583,40.9701,254046.57878896,0
+SXT.US,D,20131209,000000,40.9789,41.0779,40.4556,40.6644,335083.00852295,0
+SXT.US,D,20131210,000000,40.6337,40.8652,40.4468,40.5576,340246.85686478,0
+SXT.US,D,20131211,000000,40.5576,40.5892,39.8958,40.0966,323342.02679977,0
+SXT.US,D,20131212,000000,40.154,40.614,39.9463,40.2895,318887.8537782,0
+SXT.US,D,20131213,000000,40.3054,40.8197,40.2658,40.5576,240459.63248625,0
+SXT.US,D,20131216,000000,40.1372,40.4725,39.1519,39.9958,896661.6250322,0
+SXT.US,D,20131217,000000,39.8899,40.2479,39.3507,40.2035,552955.35371445,0
+SXT.US,D,20131218,000000,40.2391,41.2529,40.1144,41.2025,585102.02822932,0
+SXT.US,D,20131219,000000,41.0354,41.2441,39.9285,40.0392,564460.78793106,0
+SXT.US,D,20131220,000000,40.0491,40.6565,39.7435,40.3479,2743923.232238,0
+SXT.US,D,20131223,000000,40.423,40.5823,39.8899,40.4151,379882.5267822,0
+SXT.US,D,20131224,000000,40.607,40.9166,40.2974,40.7238,130214.30100195,0
+SXT.US,D,20131226,000000,41.0254,41.1273,40.4072,40.6397,256022.95379057,0
+SXT.US,D,20131227,000000,40.89,40.89,40.4646,40.5982,262109.78442217,0
+SXT.US,D,20131230,000000,40.7158,40.7752,40.4388,40.4556,266270.78672737,0
+SXT.US,D,20131231,000000,40.4072,40.8583,40.3904,40.6327,332895.34841885,0
+SXT.US,D,20140102,000000,40.6397,40.7079,39.9611,40.2479,440972.22753564,0
+SXT.US,D,20140103,000000,40.3973,40.6238,40.1372,40.4725,239994.60307411,0
+SXT.US,D,20140106,000000,40.4992,40.4992,39.513,39.7375,289991.33048084,0
+SXT.US,D,20140107,000000,39.9017,40.332,39.693,40.154,239228.31547757,0
+SXT.US,D,20140108,000000,40.0392,40.2479,39.7583,39.9868,228009.98637629,0
+SXT.US,D,20140109,000000,40.2974,41.6358,40.2974,41.1085,799251.10532314,0
+SXT.US,D,20140110,000000,41.0828,41.2609,40.7326,41.1778,642700.97559114,0
+SXT.US,D,20140113,000000,40.8108,41.2697,40.5892,41.2609,423625.61952908,0
+SXT.US,D,20140114,000000,41.4201,42.2075,41.2856,42.1828,262594.0215709,0
+SXT.US,D,20140115,000000,42.1828,43.0958,42.1828,42.7496,479818.35838592,0
+SXT.US,D,20140116,000000,42.5735,42.8505,42.3153,42.7189,311500.96265961,0
+SXT.US,D,20140117,000000,42.6249,42.8941,42.5676,42.6675,291822.1310578,0
+SXT.US,D,20140121,000000,43.0117,43.2283,42.7842,43.1907,350168.15827956,0
+SXT.US,D,20140122,000000,43.1442,43.4351,42.8941,43.3817,311476.70025551,0
+SXT.US,D,20140123,000000,43.1967,43.3817,42.8762,43.1018,439496.26461883,0
+SXT.US,D,20140124,000000,42.7842,42.8594,42.0295,42.0393,324597.60621256,0
+SXT.US,D,20140127,000000,42.1472,42.3569,41.8108,41.8188,363698.49230601,0
+SXT.US,D,20140128,000000,41.9196,41.9196,41.4617,41.892,382198.57544139,0
+SXT.US,D,20140129,000000,41.5032,41.803,40.9789,41.0779,261490.08218381,0
+SXT.US,D,20140130,000000,41.2856,41.8643,40.9701,41.4954,295432.17460295,0
+SXT.US,D,20140131,000000,40.7752,41.3954,40.7752,40.9701,308637.9989744,0
+SXT.US,D,20140203,000000,40.9789,41.0512,39.2162,39.2666,705654.83772718,0
+SXT.US,D,20140204,000000,39.3607,39.7188,39.1183,39.4101,333562.56453193,0
+SXT.US,D,20140205,000000,39.1499,39.7048,38.779,39.3339,301766.68394319,0
+SXT.US,D,20140206,000000,39.4873,40.0145,39.3429,39.9631,291275.21603177,0
+SXT.US,D,20140207,000000,40.06,40.5962,39.9482,40.5645,330506.51254733,0
+SXT.US,D,20140210,000000,39.8137,40.7228,39.1322,40.4527,511945.82516419,0
+SXT.US,D,20140211,000000,40.5021,40.7653,40.243,40.6803,361246.9785572,0
+SXT.US,D,20140212,000000,40.6456,41.1936,40.5021,40.889,327961.99291609,0
+SXT.US,D,20140213,000000,40.6803,41.6476,40.6803,41.6388,216820.97434665,0
+SXT.US,D,20140214,000000,41.6654,42.0532,41.2707,41.9147,235820.45863334,0
+SXT.US,D,20140218,000000,42.08,42.6744,42.0443,42.4143,204074.11378633,0
+SXT.US,D,20140219,000000,42.5993,43.6527,42.5903,42.9109,442347.09710199,0
+SXT.US,D,20140220,000000,42.8446,43.1374,42.711,42.9267,279667.6775312,0
+SXT.US,D,20140221,000000,43.1374,43.2868,42.532,42.9534,323840.41701756,0
+SXT.US,D,20140224,000000,42.9019,43.3134,42.7931,42.9267,248967.64886151,0
+SXT.US,D,20140225,000000,42.8762,43.3401,42.81,43.0879,181095.59522528,0
+SXT.US,D,20140226,000000,43.2215,44.3154,43.1374,44.2729,274513.93852442,0
+SXT.US,D,20140227,000000,44.0613,44.3412,43.6933,44.1147,232720.93650804,0
+SXT.US,D,20140228,000000,44.2333,44.627,43.8129,44.1245,296742.344425,0
+SXT.US,D,20140303,000000,43.8624,44.9367,43.6933,44.3837,275586.53897286,0
+SXT.US,D,20140304,000000,44.913,46.4422,44.6617,46.2672,532664.90734232,0
+SXT.US,D,20140305,000000,46.4769,46.6796,45.9991,46.3215,389854.37487222,0
+SXT.US,D,20140306,000000,46.459,46.7479,46.2266,46.4264,233081.8397692,0
+SXT.US,D,20140307,000000,46.7479,46.7657,46.0397,46.5223,291844.3715949,0
+SXT.US,D,20140310,000000,46.459,46.6203,46.0723,46.557,176395.76536209,0
+SXT.US,D,20140311,000000,46.6984,46.7825,45.828,45.9754,204662.47708604,0
+SXT.US,D,20140312,000000,45.7884,46.2266,45.5757,45.828,244600.41612136,0
+SXT.US,D,20140313,000000,45.9654,46.091,44.7992,45.1147,270138.61831622,0
+SXT.US,D,20140314,000000,45.0989,46.2504,44.7349,45.8012,286259.97491512,0
+SXT.US,D,20140317,000000,46.2097,46.645,46.0218,46.091,142050.31047458,0
+SXT.US,D,20140318,000000,46.1188,46.4501,46.0397,46.1861,224546.52818931,0
+SXT.US,D,20140319,000000,46.0653,46.1356,45.3333,45.5035,175440.43320018,0
+SXT.US,D,20140320,000000,45.4293,47.0833,45.4293,46.9507,437125.62555039,0
+SXT.US,D,20140321,000000,47.2543,48.0606,46.8498,46.8566,680236.93661937,0
+SXT.US,D,20140324,000000,46.9843,47.0703,46.006,46.5045,286436.88827844,0
+SXT.US,D,20140325,000000,46.9061,47.65,46.4867,46.6203,377193.4436598,0
+SXT.US,D,20140326,000000,46.833,46.833,45.7369,45.7834,313944.38894039,0
+SXT.US,D,20140327,000000,45.8645,45.9566,45.3907,45.7834,319590.45256394,0
+SXT.US,D,20140328,000000,45.7469,46.2019,45.6628,46.0495,320479.06311454,0
+SXT.US,D,20140331,000000,46.4501,47.7736,45.9654,47.472,310843.85588159,0
+SXT.US,D,20140401,000000,47.4562,47.9161,47.196,47.4245,311470.63465447,0
+SXT.US,D,20140402,000000,47.3958,47.5036,46.8151,47.0338,262821.48160945,0
+SXT.US,D,20140403,000000,47.65,48.2623,47.5729,47.7262,277775.21001046,0
+SXT.US,D,20140404,000000,48.1545,48.1545,46.5223,46.6717,261936.91479287,0
+SXT.US,D,20140407,000000,46.3967,46.3967,45.5925,45.6123,287729.8722309,0
+SXT.US,D,20140408,000000,45.7132,46.2582,45.2849,45.8913,265947.28800587,0
+SXT.US,D,20140409,000000,46.0495,46.4957,45.7291,46.459,209327.93521007,0
+SXT.US,D,20140410,000000,46.4957,46.5648,44.8615,44.9733,234732.69418232,0
+SXT.US,D,20140411,000000,44.6112,45.181,44.5163,44.7349,264783.70354201,0
+SXT.US,D,20140414,000000,45.4006,45.6994,44.7893,45.1899,245915.64061093,0
+SXT.US,D,20140415,000000,46.283,46.4769,43.2472,44.4173,440220.09300817,0
+SXT.US,D,20140416,000000,44.8397,45.2592,44.2571,44.7992,317549.37781803,0
+SXT.US,D,20140417,000000,44.6775,46.3117,44.6775,46.2582,303053.60229462,0
+SXT.US,D,20140421,000000,46.1445,46.731,46.1445,46.4264,256611.31709029,0
+SXT.US,D,20140422,000000,46.4867,47.1327,46.2167,46.3779,320563.98152894,0
+SXT.US,D,20140423,000000,46.4056,46.9764,46.2919,46.3463,428132.36109288,0
+SXT.US,D,20140424,000000,46.4957,46.7568,45.8913,45.9269,317115.68734452,0
+SXT.US,D,20140425,000000,45.7369,45.9566,44.8457,45.2522,382443.22134952,0
+SXT.US,D,20140428,000000,45.546,45.7567,44.6696,45.4699,287040.41558073,0
+SXT.US,D,20140429,000000,45.7656,45.9407,45.3245,45.4204,220439.10535985,0
+SXT.US,D,20140430,000000,45.1721,45.553,44.8091,45.4867,291200.40695243,0
+SXT.US,D,20140501,000000,45.4778,45.636,44.7804,45.3245,474187.45876493,0
+SXT.US,D,20140502,000000,45.3245,46.6291,45.2453,45.7211,323031.67021383,0
+SXT.US,D,20140505,000000,45.3561,45.5836,44.9545,45.4619,610914.19340394,0
+SXT.US,D,20140506,000000,45.3185,45.636,44.9999,45.2592,395593.44437821,0
+SXT.US,D,20140507,000000,45.3027,46.7548,45.1721,46.7034,360622.22165131,0
+SXT.US,D,20140508,000000,46.6272,47.0258,45.5688,45.6469,411958.43595174,0
+SXT.US,D,20140509,000000,45.3571,45.8943,45.3571,45.5549,412093.90104136,0
+SXT.US,D,20140512,000000,45.8675,46.3928,45.4788,46.1899,380450.67141183,0
+SXT.US,D,20140513,000000,46.1405,46.368,45.8943,46.0435,290172.28757818,0
+SXT.US,D,20140514,000000,45.9368,46.009,45.3482,45.4373,304043.30619569,0
+SXT.US,D,20140515,000000,45.0623,45.3333,44.5994,45.2592,314761.22321216,0
+SXT.US,D,20140516,000000,45.1978,45.6232,44.8387,45.5757,324659.27315634,0
+SXT.US,D,20140519,000000,45.4373,46.6717,45.2681,46.1148,228539.71553274,0
+SXT.US,D,20140520,000000,45.9694,45.9694,45.0415,45.4956,351264.01019862,0
+SXT.US,D,20140521,000000,45.7083,45.7399,45.1137,45.5391,241539.30946923,0
+SXT.US,D,20140522,000000,45.5044,46.0772,45.2453,45.6746,235177.50492437,0
+SXT.US,D,20140523,000000,45.7904,46.3335,45.5222,46.1722,180589.11753944,0
+SXT.US,D,20140527,000000,46.5866,46.5866,45.9951,46.1544,188386.44766092,0
+SXT.US,D,20140528,000000,46.0257,46.739,46.0169,46.4837,179266.81651533,0
+SXT.US,D,20140529,000000,46.5015,46.6005,45.8596,46.3077,251661.78665145,0
+SXT.US,D,20140530,000000,46.3928,46.8151,46.2701,46.3335,268379.59401811,0
+SXT.US,D,20140602,000000,46.4096,46.4096,45.3116,45.6648,366298.61328001,0
+SXT.US,D,20140603,000000,45.2769,45.8675,45.181,45.2849,260978.54983045,0
+SXT.US,D,20140604,000000,45.0544,45.3245,44.8783,45.2166,235539.41911904,0
+SXT.US,D,20140605,000000,45.3185,45.5222,44.7873,45.4373,355681.78961402,0
+SXT.US,D,20140606,000000,45.7854,46.2978,45.7498,46.1474,392612.20147296,0
+SXT.US,D,20140609,000000,46.1049,46.1989,45.9368,46.0772,213547.57165855,0
+SXT.US,D,20140610,000000,45.8675,46.096,45.6143,46.0772,233237.52352892,0
+SXT.US,D,20140611,000000,45.8507,46.002,45.6232,45.731,177968.77789534,0
+SXT.US,D,20140612,000000,45.5688,45.7231,45.0722,45.2769,174984.50218957,0
+SXT.US,D,20140613,000000,45.3818,45.3818,44.8219,45.2849,134878.74819248,0
+SXT.US,D,20140616,000000,45.1385,45.3482,44.9258,45.1553,216120.39742792,0
+SXT.US,D,20140617,000000,45.1642,46.3077,44.9525,45.4709,252243.07341663,0
+SXT.US,D,20140618,000000,45.4709,45.6469,45.0336,45.6143,161188.29265141,0
+SXT.US,D,20140619,000000,45.637,45.9219,45.4629,45.7775,127153.19434983,0
+SXT.US,D,20140620,000000,45.9219,45.9219,45.3818,45.7676,489950.94490318,0
+SXT.US,D,20140623,000000,45.8843,45.9694,45.5619,45.6232,134931.31673473,0
+SXT.US,D,20140624,000000,45.6826,46.4837,45.5222,45.6558,254897.78479989,0
+SXT.US,D,20140625,000000,45.4373,46.3829,45.4373,46.2978,236882.94974674,0
+SXT.US,D,20140626,000000,46.4026,46.5194,45.8675,46.002,157790.54514222,0
+SXT.US,D,20140627,000000,45.6746,46.8063,45.6746,46.7469,540653.30389618,0
+SXT.US,D,20140630,000000,46.6272,47.2138,46.4254,47.1089,296242.94327369,0
+SXT.US,D,20140701,000000,47.1089,48.1842,47.1089,47.5481,359350.46730244,0
+SXT.US,D,20140702,000000,47.3721,47.5659,47.009,47.0615,172092.22143273,0
+SXT.US,D,20140703,000000,47.1426,47.5313,47.1248,47.4265,86134.567398022,0
+SXT.US,D,20140707,000000,47.3553,47.4344,46.8063,47.3553,206813.74358397,0
+SXT.US,D,20140708,000000,47.2721,47.4344,47.0338,47.2791,315046.30646047,0
+SXT.US,D,20140709,000000,47.3463,47.5244,47.0011,47.3008,193795.95284439,0
+SXT.US,D,20140710,000000,46.4739,47.2553,46.4571,47.1327,382525.1069634,0
+SXT.US,D,20140711,000000,47.0525,47.2365,46.9417,47.0436,179713.6491244,0
+SXT.US,D,20140714,000000,47.4344,47.4344,46.555,46.6776,147958.20587584,0
+SXT.US,D,20140715,000000,46.4837,46.7212,45.8675,46.0535,233717.71694363,0
+SXT.US,D,20140716,000000,46.3235,46.3235,45.2354,45.8042,375123.05184224,0
+SXT.US,D,20140717,000000,45.547,45.9694,45.3412,45.4214,178691.59535118,0
+SXT.US,D,20140718,000000,45.3482,46.1722,45.3482,46.0772,200096.09044547,0
+SXT.US,D,20140721,000000,45.731,45.8764,45.2453,45.6826,115030.07976187,0
+SXT.US,D,20140722,000000,45.8042,46.0772,45.6558,45.7399,100824.44215431,0
+SXT.US,D,20140723,000000,45.7083,45.8131,45.1642,45.4788,174458.81676715,0
+SXT.US,D,20140724,000000,45.3245,46.0257,45.1325,45.7775,217230.40241604,0
+SXT.US,D,20140725,000000,45.6924,47.0615,45.6924,46.7805,322064.20684986,0
+SXT.US,D,20140728,000000,46.7212,46.9417,46.4254,46.5283,255757.07827885,0
+SXT.US,D,20140729,000000,46.562,46.7291,46.0683,46.0683,254315.48710119,0
+SXT.US,D,20140730,000000,46.2889,46.2889,45.7854,45.8131,195807.71051868,0
+SXT.US,D,20140731,000000,45.2522,45.4461,44.3719,44.3867,371033.82581587,0
+SXT.US,D,20140801,000000,44.3867,44.7774,43.896,44.6993,387751.63318252,0
+SXT.US,D,20140804,000000,44.8605,44.8605,43.8882,44.8219,220352.16507845,0
+SXT.US,D,20140805,000000,44.4718,45.0544,44.2443,44.3719,226455.17064612,0
+SXT.US,D,20140806,000000,44.174,44.8319,44.174,44.4312,123163.03980691,0
+SXT.US,D,20140807,000000,44.5311,44.6439,43.8377,44.0553,104310.14087841,0
+SXT.US,D,20140808,000000,44.0395,44.7428,43.9623,44.6686,112794.90578306,0
+SXT.US,D,20140811,000000,44.904,45.545,44.8467,45.1345,120686.25272048,0
+SXT.US,D,20140812,000000,44.9188,45.4768,44.725,45.363,176476.64004246,0
+SXT.US,D,20140813,000000,45.545,45.9852,45.2028,45.8745,184576.23928184,0
+SXT.US,D,20140814,000000,45.8112,46.0425,45.7834,45.9684,101938.49087646,0
+SXT.US,D,20140815,000000,46.3087,46.3513,45.6894,46.2384,269587.65955618,0
+SXT.US,D,20140818,000000,46.6381,46.9635,46.3344,46.5638,299870.17268844,0
+SXT.US,D,20140819,000000,46.6123,47.0209,46.5817,46.9794,214597.9315699,0
+SXT.US,D,20140820,000000,46.7578,47.0476,46.4581,46.7064,202362.60336293,0
+SXT.US,D,20140821,000000,46.6301,46.7489,46.1316,46.6806,288809.54921389,0
+SXT.US,D,20140822,000000,46.732,47.0723,46.5946,46.6301,208728.4516418,0
+SXT.US,D,20140825,000000,46.8528,46.9714,46.547,46.9635,187684.85980868,0
+SXT.US,D,20140826,000000,47.0575,47.7568,46.7667,47.739,305752.79475209,0
+SXT.US,D,20140827,000000,47.8795,48.0299,47.651,47.8696,162623.81822802,0
+SXT.US,D,20140828,000000,47.7568,47.9122,47.4957,47.6867,119122.33858876,0
+SXT.US,D,20140829,000000,47.7163,47.8696,47.4888,47.6698,144522.04289348,0
+SXT.US,D,20140902,000000,47.7568,47.9547,47.0783,47.564,341337.65411632,0
+SXT.US,D,20140903,000000,47.8133,47.8221,47.1485,47.2692,155592.77570308,0
+SXT.US,D,20140904,000000,47.2325,47.6074,46.9635,47.0664,165548.44885703,0
+SXT.US,D,20140905,000000,46.9091,47.291,46.8586,47.2325,117035.77183513,0
+SXT.US,D,20140908,000000,47.2177,47.3691,46.742,46.9962,164524.3732168,0
+SXT.US,D,20140909,000000,46.8834,46.8834,46.375,46.547,197439.35719521,0
+SXT.US,D,20140910,000000,46.547,46.9635,46.2711,46.8586,111061.15482256,0
+SXT.US,D,20140911,000000,46.5638,47.1485,46.4254,46.9091,155818.21387462,0
+SXT.US,D,20140912,000000,46.9022,46.9359,45.9951,46.1633,155783.84213546,0
+SXT.US,D,20140915,000000,46.2117,46.4254,45.7953,46.3087,170564.70090718,0
+SXT.US,D,20140916,000000,46.2652,46.9546,45.9278,46.8013,258220.72322972,0
+SXT.US,D,20140917,000000,46.7845,47.1574,46.4759,46.7242,295059.14013973,0
+SXT.US,D,20140918,000000,46.7667,47.4562,46.6301,47.1762,306215.80229723,0
+SXT.US,D,20140919,000000,47.5541,47.564,46.1899,46.375,642784.88307203,0
+SXT.US,D,20140922,000000,46.1405,46.2384,45.4837,45.5262,240647.66611812,0
+SXT.US,D,20140923,000000,45.2404,45.2987,44.6172,44.635,381265.48381659,0
+SXT.US,D,20140924,000000,44.8081,44.914,44.3026,44.7616,329829.1870992,0
+SXT.US,D,20140925,000000,44.5499,44.7982,43.9801,44.1918,270083.01697347,0
+SXT.US,D,20140926,000000,44.2106,44.6518,43.9623,44.5924,173598.51235468,0
+SXT.US,D,20140929,000000,44.174,45.1108,44.1275,45.1019,290059.06302566,0
+SXT.US,D,20140930,000000,45.0277,45.0277,44.3462,44.4728,313761.40997605,0
+SXT.US,D,20141001,000000,44.2511,44.3116,43.4024,43.4342,411090.04407123,0
+SXT.US,D,20141002,000000,43.4024,43.624,42.7457,43.54,198737.3958152,0
+SXT.US,D,20141003,000000,43.9623,44.0989,43.5459,43.5983,129180.11602668,0
+SXT.US,D,20141006,000000,43.6735,43.6913,43.3164,43.4084,119764.28136423,0
+SXT.US,D,20141007,000000,43.1284,43.2491,42.7457,43.0365,298281.99615261,0
+SXT.US,D,20141008,000000,42.9435,44.3372,42.6902,44.2937,358967.32350418,0
+SXT.US,D,20141009,000000,44.1434,44.2937,42.7901,42.8346,249529.72789011,0
+SXT.US,D,20141010,000000,42.5616,43.0701,42.4251,42.6368,218356.58234024,0
+SXT.US,D,20141013,000000,42.6992,43.1116,42.2372,42.5023,301283.45772796,0
+SXT.US,D,20141014,000000,42.9099,43.6665,42.6714,43.1384,238341.72679397,0
+SXT.US,D,20141015,000000,42.6368,43.9801,42.2837,43.5548,306831.46080156,0
+SXT.US,D,20141016,000000,42.9187,43.8209,42.7377,43.624,347120.19376301,0
+SXT.US,D,20141017,000000,44.0168,44.3026,43.7002,44.0553,214567.60356476,0
+SXT.US,D,20141020,000000,43.8377,44.8882,43.6587,44.8467,147237.41028702,0
+SXT.US,D,20141021,000000,45.0198,45.545,44.7883,45.5262,190827.85207469,0
+SXT.US,D,20141022,000000,45.7379,45.9358,45.0662,45.1345,245941.92488206,0
+SXT.US,D,20141023,000000,45.3215,45.9496,45.1761,45.7755,252939.60660135,0
+SXT.US,D,20141024,000000,45.8745,46.4947,45.4511,45.8745,178219.4894045,0
+SXT.US,D,20141027,000000,45.6618,46.1811,45.3976,46.0525,244549.86944613,0
+SXT.US,D,20141028,000000,46.375,48.4938,46.369,48.3642,331333.45615414,0
+SXT.US,D,20141029,000000,48.2969,48.7381,47.9369,48.3969,237264.07167801,0
+SXT.US,D,20141030,000000,48.1277,49.4167,48.1277,49.121,289119.90579983,0
+SXT.US,D,20141031,000000,49.8074,50.3575,49.4068,50.2753,314970.48644763,0
+SXT.US,D,20141103,000000,50.3673,50.9628,50.2269,50.4642,342670.06447546,0
+SXT.US,D,20141104,000000,50.5285,50.9628,49.9954,50.2447,293948.1242181,0
+SXT.US,D,20141105,000000,50.5978,51.1448,50.1893,50.8471,340446.0107652,0
+SXT.US,D,20141106,000000,50.7857,51.1686,50.6156,51.1221,196363.72394625,0
+SXT.US,D,20141107,000000,51.1874,51.1874,50.6156,51.0162,221957.52748386,0
+SXT.US,D,20141110,000000,50.8995,51.2477,50.7422,51.221,164752.84418885,0
+SXT.US,D,20141111,000000,51.3248,51.5296,50.6779,51.2121,207790.30534948,0
+SXT.US,D,20141112,000000,50.855,51.6918,50.855,51.6048,185092.82630272,0
+SXT.US,D,20141113,000000,51.5296,51.8363,51.0251,51.0953,141693.45094744,0
+SXT.US,D,20141114,000000,51.1399,51.2645,50.4652,50.5127,156575.40306962,0
+SXT.US,D,20141117,000000,50.4207,50.7857,50.0903,50.299,194949.42797322,0
+SXT.US,D,20141118,000000,50.4741,50.9232,50.3158,50.5632,203116.75975741,0
+SXT.US,D,20141119,000000,50.4652,50.6077,49.4483,50.0903,191534.49459446,0
+SXT.US,D,20141120,000000,49.755,50.4652,49.755,50.4464,170483.82622681,0
+SXT.US,D,20141121,000000,51.0251,51.1399,50.1981,50.5285,161449.11349561,0
+SXT.US,D,20141124,000000,50.7521,50.7521,50.3584,50.6344,246805.26209504,0
+SXT.US,D,20141125,000000,50.7679,50.8728,50.2912,50.49,153031.07020225,0
+SXT.US,D,20141126,000000,50.4207,50.7937,50.028,50.7422,127616.20189497,0
+SXT.US,D,20141128,000000,50.8471,51.1547,50.1536,50.2912,138726.36111124,0
+SXT.US,D,20141201,000000,50.2269,50.3871,49.849,50.0379,203737.47292927,0
+SXT.US,D,20141202,000000,50.0379,50.7758,49.9419,50.761,197445.42279624,0
+SXT.US,D,20141203,000000,50.8391,51.5889,50.7096,51.0251,177848.47680829,0
+SXT.US,D,20141204,000000,50.8471,51.4425,50.5473,50.8125,187733.38461692,0
+SXT.US,D,20141205,000000,50.7185,51.2932,50.7096,51.1033,182968.85500942,0
+SXT.US,D,20141208,000000,50.8649,51.316,50.0627,50.5197,215031.6220434,0
+SXT.US,D,20141209,000000,49.9241,50.7422,49.4563,50.7036,262230.08550922,0
+SXT.US,D,20141210,000000,50.4049,50.4969,49.567,49.6265,181436.27981635,0
+SXT.US,D,20141211,000000,49.84,50.4396,49.3197,49.6105,202310.03482068,0
+SXT.US,D,20141212,000000,48.9626,49.2337,48.4849,48.6273,377968.82965787,0
+SXT.US,D,20141215,000000,48.9538,49.1486,48.5166,48.6115,256759.92431548,0
+SXT.US,D,20141216,000000,48.3414,49.6442,48.1852,48.7737,311090.52365672,0
+SXT.US,D,20141217,000000,49.0201,50.9163,48.6708,50.761,266754.0129426,0
+SXT.US,D,20141218,000000,51.0598,51.7492,50.4049,51.6226,198408.84242618,0
+SXT.US,D,20141219,000000,51.676,52.5861,51.5207,52.1696,684051.18873248,0
+SXT.US,D,20141222,000000,52.1923,52.8799,52.1014,52.8364,177628.09330427,0
+SXT.US,D,20141223,000000,53.1252,53.3715,52.503,52.9688,248981.80193058,0
+SXT.US,D,20141224,000000,52.953,53.3131,52.5276,52.8709,121075.46211978,0
+SXT.US,D,20141226,000000,53.1815,53.8067,52.9223,53.5881,184944.21907754,0
+SXT.US,D,20141229,000000,53.6682,54.0441,53.0114,53.7335,225618.11770426,0
+SXT.US,D,20141230,000000,53.4911,53.8808,52.9223,53.0401,154095.58318267,0
+SXT.US,D,20141231,000000,53.0935,53.2804,51.4614,51.4782,279012.59262018,0
+SXT.US,D,20150102,000000,51.676,51.8867,50.2753,51.0766,198785.92062342,0
+SXT.US,D,20150105,000000,50.6245,51.0083,49.84,50.1536,211810.78789753,0
+SXT.US,D,20150106,000000,50.3495,50.3495,48.655,48.9626,242882.84009694,0
+SXT.US,D,20150107,000000,49.2782,49.3109,48.379,49.2861,253613.89924895,0
+SXT.US,D,20150108,000000,49.8312,50.8728,49.3692,50.8313,260761.19912695,0
+SXT.US,D,20150109,000000,50.7333,50.8313,50.118,50.2269,145914.09832941,0
+SXT.US,D,20150112,000000,50.3307,50.3772,49.3297,49.6265,170070.3544234,0
+SXT.US,D,20150113,000000,50.128,50.8995,49.1901,49.8925,168795.56727401,0
+SXT.US,D,20150114,000000,49.2001,50.3307,49.0111,50.2357,134660.38655548,0
+SXT.US,D,20150115,000000,50.8125,50.8125,49.6195,50.0815,236415.89846759,0
+SXT.US,D,20150116,000000,49.84,51.5464,49.84,51.4692,265564.14420761,0
+SXT.US,D,20150120,000000,51.7165,51.8451,50.7333,51.5889,195502.40860027,0
+SXT.US,D,20150121,000000,51.2932,51.5801,50.7679,51.3318,194594.59031308,0
+SXT.US,D,20150122,000000,51.7097,52.6484,50.8916,52.4861,257532.27751304,0
+SXT.US,D,20150123,000000,52.6039,52.6039,51.9035,52.2448,171403.77571604,0
+SXT.US,D,20150126,000000,52.0242,52.6137,51.768,52.5861,259525.83838425,0
+SXT.US,D,20150127,000000,52.1014,52.8076,51.8273,52.5949,277120.12509944,0
+SXT.US,D,20150128,000000,52.8799,53.0767,51.768,52.04,341066.72393707,0
+SXT.US,D,20150129,000000,52.0321,52.7641,51.5563,52.69,173672.31050052,0
+SXT.US,D,20150130,000000,52.2102,52.8007,51.8194,52.04,266238.43685522,0
+SXT.US,D,20150202,000000,52.0153,52.5861,51.2042,52.4773,377204.56392835,0
+SXT.US,D,20150203,000000,52.7809,53.3972,52.6315,53.2439,494593.1515566,0
+SXT.US,D,20150204,000000,53.0935,53.2616,52.681,53.0589,245490.03760547,0
+SXT.US,D,20150205,000000,53.4833,53.6435,52.6117,53.5624,199333.84658295,0
+SXT.US,D,20150206,000000,53.7602,54.8285,52.8156,53.4575,836391.79135105,0
+SXT.US,D,20150209,000000,52.2498,52.4495,50.3753,50.4642,427647.11301064,0
+SXT.US,D,20150210,000000,50.6522,50.7086,49.4058,50.3841,336165.71830645,0
+SXT.US,D,20150211,000000,50.1506,51.1141,50.0172,50.8391,253427.8874841,0
+SXT.US,D,20150212,000000,51.3536,51.6532,50.8995,51.583,367497.58041654,0
+SXT.US,D,20150213,000000,51.679,52.5257,51.5751,52.5168,264397.52694322,0
+SXT.US,D,20150217,000000,52.5762,53.1014,52.0539,52.8156,182843.49925485,0
+SXT.US,D,20150218,000000,52.5762,53.2359,52.5069,53.1825,298853.17358274,0
+SXT.US,D,20150219,000000,52.953,53.5802,52.8354,53.4575,163724.72481461,0
+SXT.US,D,20150220,000000,53.4575,53.9966,52.5346,53.9323,268898.202906,0
+SXT.US,D,20150223,000000,53.6801,54.0916,53.5624,54.0312,228340.56163231,0
+SXT.US,D,20150224,000000,53.9511,54.5485,53.875,54.418,228586.21847396,0
+SXT.US,D,20150225,000000,54.4764,54.9532,54.1103,54.3873,209894.05797269,0
+SXT.US,D,20150226,000000,54.2726,54.5387,54.0254,54.418,107272.17604707,0
+SXT.US,D,20150227,000000,54.2221,54.8968,54.0164,54.4862,201177.78929546,0
+SXT.US,D,20150302,000000,54.2894,55.796,54.2894,55.5665,230452.40172356,0
+SXT.US,D,20150303,000000,55.3429,55.978,55.3429,55.6862,395295.21899434,0
+SXT.US,D,20150304,000000,55.6436,55.884,55.5921,55.6862,353967.2463901,0
+SXT.US,D,20150305,000000,55.6862,55.8909,55.5486,55.6614,316841.72436476,0
+SXT.US,D,20150306,000000,55.1817,56.0225,55.0857,55.4299,408253.36465714,0
+SXT.US,D,20150309,000000,55.5744,55.8672,55.2648,55.4299,239558.89073359,0
+SXT.US,D,20150310,000000,55.058,55.4201,54.5654,54.8285,387706.14117481,0
+SXT.US,D,20150311,000000,54.879,55.4804,54.4013,55.1481,326650.81216053,0
+SXT.US,D,20150312,000000,55.5665,56.0976,55.1313,55.9849,262089.56575207,0
+SXT.US,D,20150313,000000,55.9928,55.9928,54.6921,55.058,247498.76247923,0
+SXT.US,D,20150316,000000,55.4201,55.8158,55.1896,55.4715,207221.14978635,0
+SXT.US,D,20150317,000000,55.3083,55.6436,54.8058,55.3795,234772.120589,0
+SXT.US,D,20150318,000000,55.2925,56.1224,54.5288,55.7455,208853.80739638,0
+SXT.US,D,20150319,000000,55.4121,55.6436,55.0412,55.5744,159355.47020744,0
+SXT.US,D,20150320,000000,56.0541,56.6457,55.7109,56.3637,413039.12386823,0
+SXT.US,D,20150323,000000,56.2688,56.5349,55.9157,55.9245,255435.60142437,0
+SXT.US,D,20150324,000000,55.9008,56.5853,55.6614,56.3796,295364.44205814,0
+SXT.US,D,20150325,000000,56.3361,56.6011,54.9057,55.0768,358637.75918165,0
+SXT.US,D,20150326,000000,54.8058,55.6357,54.8058,55.1659,298161.69506555,0
+SXT.US,D,20150327,000000,55.2737,56.2866,54.8365,56.1076,236408.82193306,0
+SXT.US,D,20150330,000000,56.3717,57.0987,56.2598,56.8781,168462.97015098,0
+SXT.US,D,20150331,000000,57.2016,59.0978,56.5942,59.0019,534965.79199893,0
+SXT.US,D,20150401,000000,58.7269,58.9069,57.9118,58.3827,235938.73785339,0
+SXT.US,D,20150402,000000,58.4876,59.3363,58.346,58.5548,157020.21381167,0
+SXT.US,D,20150406,000000,58.4469,59.822,58.3372,59.633,260922.94848769,0
+SXT.US,D,20150407,000000,59.5074,60.0287,58.3827,58.537,241948.73753862,0
+SXT.US,D,20150408,000000,58.9228,59.822,58.6864,59.2235,319529.79655367,0
+SXT.US,D,20150409,000000,59.2235,59.4905,58.8377,59.1206,317948.69655237,0
+SXT.US,D,20150410,000000,59.5658,59.5658,58.9396,59.2403,215041.73137844,0
+SXT.US,D,20150413,000000,59.1117,59.4213,58.8743,59.1641,187256.22400271,0
+SXT.US,D,20150414,000000,59.2492,59.2492,58.6418,59.0425,195894.65080007,0
+SXT.US,D,20150415,000000,59.3205,59.4451,58.9574,59.1879,307404.66009871,0
+SXT.US,D,20150416,000000,59.1809,59.1809,58.2679,58.4549,305534.43311508,0
+SXT.US,D,20150417,000000,58.3658,58.4391,56.893,56.9375,331905.64451778,0
+SXT.US,D,20150420,000000,57.2372,57.6378,56.7584,57.622,399622.0143943,0
+SXT.US,D,20150421,000000,57.434,58.4876,55.9849,58.0424,337605.28761709,0
+SXT.US,D,20150422,000000,58.346,59.3125,57.6735,58.9574,465623.84104691,0
+SXT.US,D,20150423,000000,58.5548,59.6874,58.4618,59.2403,377199.50926082,0
+SXT.US,D,20150424,000000,59.1641,59.2235,58.168,58.2501,208687.00336812,0
+SXT.US,D,20150427,000000,58.2827,58.8466,57.4568,57.6289,303415.51648929,0
+SXT.US,D,20150428,000000,57.5092,58.9841,57.5092,58.7694,216558.13163544,0
+SXT.US,D,20150429,000000,58.633,58.7349,57.4835,57.7061,202084.59664915,0
+SXT.US,D,20150430,000000,57.1244,57.5281,55.9424,55.9849,518340.99051471,0
+SXT.US,D,20150501,000000,56.0699,56.9879,56.0699,56.5349,314276.98606343,0
+SXT.US,D,20150504,000000,56.7406,58.4391,56.7406,56.9207,297695.6547199,0
+SXT.US,D,20150505,000000,56.893,57.4488,56.1491,56.4478,280532.02567769,0
+SXT.US,D,20150506,000000,56.4903,56.9048,55.9137,56.5695,343038.04427116,0
+SXT.US,D,20150507,000000,56.4903,56.8158,56.4142,56.7515,213538.47325701,0
+SXT.US,D,20150508,000000,57.171,57.171,56.3034,56.4903,297149.75062738,0
+SXT.US,D,20150511,000000,56.3549,56.706,56.3034,56.4735,216669.33432096,0
+SXT.US,D,20150512,000000,56.3193,56.3193,55.338,55.6674,251158.34176613,0
+SXT.US,D,20150513,000000,55.8889,56.0858,55.062,55.6486,469854.59776394,0
+SXT.US,D,20150514,000000,56.0106,57.2401,56.0106,57.2036,189338.74702232,0
+SXT.US,D,20150515,000000,57.2649,57.6873,57.1175,57.444,164888.30927848,0
+SXT.US,D,20150518,000000,57.4528,58.6864,57.3875,58.1077,205110.3206286,0
+SXT.US,D,20150519,000000,58.2046,58.6764,57.8673,58.3916,184571.18461432,0
+SXT.US,D,20150520,000000,58.4005,58.6141,57.9356,58.4866,292381.17728588,0
+SXT.US,D,20150521,000000,58.4707,58.9673,58.2729,58.7349,165959.89879342,0
+SXT.US,D,20150522,000000,58.5449,58.813,58.1403,58.2897,135374.10560977,0
+SXT.US,D,20150526,000000,57.8832,58.1848,57.0849,57.9781,253926.2777019,0
+SXT.US,D,20150527,000000,58.2382,58.8654,57.5854,58.6953,205387.31640889,0
+SXT.US,D,20150528,000000,58.6953,58.9406,58.1325,58.6686,208519.18840634,0
+SXT.US,D,20150529,000000,58.4806,58.6053,57.9178,58.2126,538587.96674615,0
+SXT.US,D,20150601,000000,58.6418,58.7091,57.7298,58.4539,192785.01933973,0
+SXT.US,D,20150602,000000,58.0652,58.805,57.9692,58.3283,135676.37472767,0
+SXT.US,D,20150603,000000,58.5627,59.5292,57.9098,58.9,202363.61429643,0
+SXT.US,D,20150604,000000,58.5112,58.8901,58.1166,58.2204,193760.57017172,0
+SXT.US,D,20150605,000000,58.2294,58.3916,57.6952,58.166,231090.30076501,0
+SXT.US,D,20150608,000000,58.1325,58.5449,57.7041,57.9781,243765.38504651,0
+SXT.US,D,20150609,000000,57.8584,58.6764,57.8159,57.9879,195598.44728321,0
+SXT.US,D,20150610,000000,58.3817,59.3145,58.3817,58.9326,181669.80545593,0
+SXT.US,D,20150611,000000,59.1325,59.3383,58.8308,59.0988,160348.20690903,0
+SXT.US,D,20150612,000000,59.1078,59.1899,58.2294,58.4103,192126.90162819,0
+SXT.US,D,20150615,000000,57.9781,57.9781,56.9295,57.5943,261094.80718348,0
+SXT.US,D,20150616,000000,57.5498,59.1562,57.5498,59.0118,165846.6742409,0
+SXT.US,D,20150617,000000,59.3233,59.5292,58.633,58.9326,167586.49080243,0
+SXT.US,D,20150618,000000,59.2324,60.1365,58.7349,59.8081,193061.0041865,0
+SXT.US,D,20150619,000000,59.8892,60.0939,59.5202,59.5528,447059.05816724,0
+SXT.US,D,20150622,000000,59.7665,60.2473,59.4243,60.1128,156775.56790354,0
+SXT.US,D,20150623,000000,60.0515,60.4718,59.6914,60.4036,173345.77897851,0
+SXT.US,D,20150624,000000,60.3709,60.6439,59.9397,59.998,229230.18311643,0
+SXT.US,D,20150625,000000,60.1286,60.3274,59.7577,60.0247,203177.41576769,0
+SXT.US,D,20150626,000000,60.1286,60.1721,59.5015,59.8734,958550.97418783,0
+SXT.US,D,20150629,000000,59.5202,59.9485,58.4608,58.5449,215968.75740222,0
+SXT.US,D,20150630,000000,58.9494,59.1127,58.5014,58.7605,250576.04406744,0
+SXT.US,D,20150701,000000,59.2245,59.2245,58.3916,58.6141,304473.96386868,0
+SXT.US,D,20150702,000000,58.8901,58.8901,58.0494,58.2126,119674.30828231,0
+SXT.US,D,20150706,000000,57.7456,58.3283,57.3875,58.0058,172239.81772441,0
+SXT.US,D,20150707,000000,58.0226,58.1948,56.9295,58.0652,159445.44328936,0
+SXT.US,D,20150708,000000,57.4786,58.0058,57.1462,57.4973,295055.09640571,0
+SXT.US,D,20150709,000000,58.084,58.084,57.5141,57.6685,174682.23307168,0
+SXT.US,D,20150710,000000,58.3916,58.8308,58.0058,58.4539,202246.34600989,0
+SXT.US,D,20150713,000000,58.7091,59.4659,58.5112,59.2868,142235.31130593,0
+SXT.US,D,20150714,000000,59.3233,60.0781,59.091,59.9297,137741.7118777,0
+SXT.US,D,20150715,000000,59.817,59.9575,58.9326,59.0523,148189.70964842,0
+SXT.US,D,20150716,000000,59.2591,59.6369,58.9752,59.0435,115484.99983898,0
+SXT.US,D,20150717,000000,59.0029,59.1483,58.5202,58.7605,122003.49907706,0
+SXT.US,D,20150720,000000,58.4866,58.8654,58.3283,58.8308,129325.69045135,0
+SXT.US,D,20150721,000000,58.9752,59.6291,57.9178,58.1077,220621.0733907,0
+SXT.US,D,20150722,000000,58.0998,59.0187,57.9879,59.0118,145838.27831657,0
+SXT.US,D,20150723,000000,58.9752,59.091,57.9098,58.0909,151072.89200372,0
+SXT.US,D,20150724,000000,57.2303,58.7507,56.2144,56.3281,255744.94707679,0
+SXT.US,D,20150727,000000,55.8731,56.6021,55.3834,56.5606,280052.84319648,0
+SXT.US,D,20150728,000000,56.6635,57.5498,55.976,57.5329,260629.77777134,0
+SXT.US,D,20150729,000000,57.2986,58.4608,57.2125,58.1848,159214.9504503,0
+SXT.US,D,20150730,000000,57.893,58.2807,57.2303,58.1473,172473.34336399,0
+SXT.US,D,20150731,000000,58.354,59.3541,58.0305,58.805,195734.92330634,0
+SXT.US,D,20150803,000000,58.6864,59.2176,58.1166,58.6418,138064.19966568,0
+SXT.US,D,20150804,000000,58.7764,59.2512,58.3065,58.633,130721.7896213,0
+SXT.US,D,20150805,000000,58.8763,59.7794,58.7774,59.1503,111904.27336545,0
+SXT.US,D,20150806,000000,59.261,59.2898,58.4924,59.0277,142922.74608911,0
+SXT.US,D,20150807,000000,58.6141,59.2106,58.0632,58.3906,132408.02670707,0
+SXT.US,D,20150810,000000,58.6953,59.2532,58.6953,59.1078,145726.06469754,0
+SXT.US,D,20150811,000000,58.6418,59.1078,58.1828,58.7091,162129.47174424,0
+SXT.US,D,20150812,000000,58.2887,58.6953,57.5626,58.3629,217896.60759562,0
+SXT.US,D,20150813,000000,58.3906,58.7171,57.89,57.9247,185229.30232586,0
+SXT.US,D,20150814,000000,57.804,58.9416,57.7358,58.8911,184762.2510467,0
+SXT.US,D,20150817,000000,58.6053,59.356,58.1146,59.2106,180824.66504603,0
+SXT.US,D,20150818,000000,59.261,59.4282,58.7862,59.0128,174803.54509223,0
+SXT.US,D,20150819,000000,58.5004,58.6764,57.9939,58.4529,223571.98829081,0
+SXT.US,D,20150820,000000,57.8812,58.1641,57.0869,57.165,207931.83604013,0
+SXT.US,D,20150821,000000,55.5408,57.0265,53.2636,56.4735,374973.43368354,0
+SXT.US,D,20150824,000000,53.4862,56.8722,52.7691,55.2568,387228.98056061,0
+SXT.US,D,20150825,000000,56.9315,56.9315,53.4427,53.5842,238281.0707837,0
+SXT.US,D,20150826,000000,54.5763,55.2925,53.6751,55.1193,235387.77909334,0
+SXT.US,D,20150827,000000,55.6723,56.4825,55.3003,56.4142,174685.26587219,0
+SXT.US,D,20150828,000000,56.2312,56.8009,56.0937,56.4221,161481.46336776,0
+SXT.US,D,20150831,000000,56.3271,56.6545,55.8801,56.2401,131132.22862419,0
+SXT.US,D,20150901,000000,55.2568,55.6723,53.9788,54.1094,243266.99482871,0
+SXT.US,D,20150902,000000,54.6683,54.6683,53.9481,54.5229,286242.78904555,0
+SXT.US,D,20150903,000000,54.603,55.1728,54.4684,54.5595,269673.58890408,0
+SXT.US,D,20150904,000000,53.873,54.1806,53.592,53.7404,212221.22690043,0
+SXT.US,D,20150908,000000,54.4279,54.5862,54.1529,54.4616,279636.33859255,0
+SXT.US,D,20150909,000000,54.5684,54.966,54.2974,54.4121,441700.099659,0
+SXT.US,D,20150910,000000,54.2637,54.783,53.9393,54.1173,138831.49819573,0
+SXT.US,D,20150911,000000,53.7572,54.6959,53.7503,54.6594,143411.02697186,0
+SXT.US,D,20150914,000000,54.7742,54.7742,54.0995,54.1351,297015.29647127,0
+SXT.US,D,20150915,000000,54.3695,54.876,54.0046,54.783,262954.92483207,0
+SXT.US,D,20150916,000000,54.8413,55.7317,54.8255,55.6278,192527.23129604,0
+SXT.US,D,20150917,000000,55.6367,56.3717,55.2568,55.4477,265959.41920794,0
+SXT.US,D,20150918,000000,54.8592,55.334,54.3518,54.4279,657628.41972103,0
+SXT.US,D,20150921,000000,54.7059,55.5081,54.5229,55.2212,170750.71267204,0
+SXT.US,D,20150922,000000,54.7237,55.0007,53.7731,54.1252,210593.62395791,0
+SXT.US,D,20150923,000000,54.3616,54.5417,53.6326,53.6939,176192.56772765,0
+SXT.US,D,20150924,000000,53.2736,53.6663,52.8759,53.4862,267887.26940133,0
+SXT.US,D,20150925,000000,53.9729,54.2221,53.3309,53.4862,228553.86860181,0
+SXT.US,D,20150928,000000,53.2538,53.3002,51.8659,51.942,288730.69640053,0
+SXT.US,D,20150929,000000,51.9252,52.1983,51.2249,51.8214,381346.35849696,0
+SXT.US,D,20150930,000000,52.3239,53.1925,52.3239,52.9194,446102.71507182,0
+SXT.US,D,20151001,000000,53.0391,53.0391,51.5276,52.0193,323192.40864107,0
+SXT.US,D,20151002,000000,51.494,53.1598,51.3971,53.1598,210944.41788403,0
+SXT.US,D,20151005,000000,53.592,54.4121,53.5149,54.2815,146223.44398184,0
+SXT.US,D,20151006,000000,54.2469,54.6258,53.7572,53.873,343579.90462966,0
+SXT.US,D,20151007,000000,54.0144,55.1649,53.9016,55.0926,319603.59469951,0
+SXT.US,D,20151008,000000,54.9018,56.431,54.7564,56.4053,298059.59078158,0
+SXT.US,D,20151009,000000,56.6209,57.1907,56.3637,56.8722,174685.26587219,0
+SXT.US,D,20151012,000000,56.8099,57.2065,56.527,57.1116,134547.16200295,0
+SXT.US,D,20151013,000000,56.7851,57.4558,56.6377,56.7426,186501.05667473,0
+SXT.US,D,20151014,000000,56.8722,57.1828,56.3637,56.4478,138313.90024133,0
+SXT.US,D,20151015,000000,56.706,57.2936,55.8098,57.1304,154530.28458967,0
+SXT.US,D,20151016,000000,57.346,57.5804,56.7673,57.44,161712.96714032,0
+SXT.US,D,20151019,000000,57.0542,57.5982,56.7931,57.3727,150828.24609559,0
+SXT.US,D,20151020,000000,57.2441,57.8387,57.0869,57.1729,144927.42722885,0
+SXT.US,D,20151021,000000,57.4242,57.4479,56.0838,56.0937,238169.86809818,0
+SXT.US,D,20151022,000000,56.4735,57.071,55.3162,56.4053,212101.93674688,0
+SXT.US,D,20151023,000000,56.982,57.1907,55.79,55.9562,219862.87326219,0
+SXT.US,D,20151026,000000,55.7247,55.8869,55.2212,55.3617,151751.22838535,0
+SXT.US,D,20151027,000000,55.0848,55.0848,54.322,54.9907,311146.12499947,0
+SXT.US,D,20151028,000000,55.056,56.7604,55.0145,56.6299,212796.44806458,0
+SXT.US,D,20151029,000000,56.4993,56.7426,55.7149,56.2134,109004.91607407,0
+SXT.US,D,20151030,000000,56.0353,56.7525,56.0185,56.3449,159974.1615123,0
+SXT.US,D,20151102,000000,56.3024,56.9919,56.0185,56.8474,110691.15315985,0
+SXT.US,D,20151103,000000,56.6031,57.5092,55.9652,57.1027,239093.86132145,0
+SXT.US,D,20151104,000000,57.1907,57.4578,56.6011,57.1828,185125.17617487,0
+SXT.US,D,20151105,000000,57.1027,57.3114,56.5853,57.1116,153088.69341202,0
+SXT.US,D,20151106,000000,56.714,57.4855,56.1342,57.4261,170281.63952587,0
+SXT.US,D,20151109,000000,57.3034,57.3034,55.7,56.1086,134754.4033714,0
+SXT.US,D,20151110,000000,55.883,56.1679,55.2648,55.9245,165089.48504591,0
+SXT.US,D,20151111,000000,55.979,56.0888,55.5526,55.794,130824.90483877,0
+SXT.US,D,20151112,000000,55.5883,55.8652,54.5931,54.6949,136020.09211925,0
+SXT.US,D,20151113,000000,54.5209,55.2034,54.1311,54.6326,155514.93382322,0
+SXT.US,D,20151116,000000,54.7554,55.8741,54.5298,55.8236,155630.18024275,0
+SXT.US,D,20151117,000000,55.4824,56.0482,55.241,55.7603,133248.11244945,0
+SXT.US,D,20151118,000000,55.7603,56.3598,55.2499,56.2806,219197.67901612,0
+SXT.US,D,20151119,000000,56.3143,56.6793,55.979,56.2728,110638.58461761,0
+SXT.US,D,20151120,000000,56.6111,56.6793,55.9067,56.0888,158169.64520647,0
+SXT.US,D,20151123,000000,55.9424,56.981,55.7267,56.256,93563.917723809,0
+SXT.US,D,20151124,000000,56.0888,56.981,55.8326,56.6872,123212.57554864,0
+SXT.US,D,20151125,000000,56.6189,57.4004,56.2728,57.3212,116402.92746121,0
+SXT.US,D,20151127,000000,57.1986,57.7387,57.0265,57.624,53990.925683674,0
+SXT.US,D,20151130,000000,57.6497,58.1591,57.3925,57.9366,206044.42318692,0
+SXT.US,D,20151201,000000,58.1977,58.4836,57.8228,58.077,161079.1118329,0
+SXT.US,D,20151202,000000,58.077,58.077,57.1492,57.2778,87498.316695815,0
+SXT.US,D,20151203,000000,57.5478,57.6072,56.0986,56.3331,133340.10739838,0
+SXT.US,D,20151204,000000,56.3598,57.5112,56.3598,57.442,202009.7875698,0
+SXT.US,D,20151207,000000,57.3212,57.4162,56.6457,57.1116,188857.5426741,0
+SXT.US,D,20151208,000000,56.4973,56.4973,55.4052,55.5526,212478.00401061,0
+SXT.US,D,20151209,000000,55.5437,56.1867,55.0145,55.3182,207312.13380177,0
+SXT.US,D,20151210,000000,55.2648,55.517,54.5842,54.7998,167282.19981753,0
+SXT.US,D,20151211,000000,53.8601,54.6326,53.3695,53.6346,171550.36107423,0
+SXT.US,D,20151214,000000,53.5594,54.1588,53.2656,53.8868,269423.88832842,0
+SXT.US,D,20151215,000000,54.2874,54.7326,53.777,54.1668,233731.8700127,0
+SXT.US,D,20151216,000000,54.418,54.8582,53.5693,54.6673,519035.50183241,0
+SXT.US,D,20151217,000000,54.6949,54.9729,53.7602,53.7602,195662.13609401,0
+SXT.US,D,20151218,000000,53.4456,53.5772,52.503,52.9095,489505.12322762,0
+SXT.US,D,20151221,000000,53.1845,53.6108,52.6147,53.5693,174205.07245748,0
+SXT.US,D,20151222,000000,53.8354,54.609,53.2656,54.4764,105648.61683858,0
+SXT.US,D,20151223,000000,54.7326,55.3805,54.5031,55.2312,125522.5586068,0
+SXT.US,D,20151224,000000,55.2935,55.6149,54.782,55.3182,66548.74167863,0
+SXT.US,D,20151228,000000,55.1203,55.6061,54.7147,55.4052,140058.77147038,0
+SXT.US,D,20151229,000000,55.6574,55.8652,55.1381,55.7267,107424.82700628,0
+SXT.US,D,20151230,000000,55.7525,56.0798,55.4587,55.6149,178069.87124581,0
+SXT.US,D,20151231,000000,55.2935,55.6149,54.418,54.4506,186344.36198151,0
+SXT.US,D,20160104,000000,53.6267,53.7671,51.7928,52.6147,257273.47853585,0
+SXT.US,D,20160105,000000,52.7364,53.0846,52.233,52.5099,116305.87784476,0
+SXT.US,D,20160106,000000,51.8105,52.4763,51.7551,52.1469,183803.88608428,0
+SXT.US,D,20160107,000000,51.126,51.7828,51.0449,51.3298,191363.64683217,0
+SXT.US,D,20160108,000000,51.5484,52.3536,51.0014,51.1745,332574.88249787,0
+SXT.US,D,20160111,000000,51.306,51.306,50.3238,50.8916,123959.65540859,0
+SXT.US,D,20160112,000000,51.2437,51.2437,50.2149,50.8826,165628.31260389,0
+SXT.US,D,20160113,000000,51.0706,51.2527,48.6095,48.749,304493.17160527,0
+SXT.US,D,20160114,000000,48.939,51.2527,48.5927,50.3584,300460.55785516,0
+SXT.US,D,20160115,000000,48.9755,49.6165,46.833,49.0863,285236.9102084,0
+SXT.US,D,20160119,000000,49.5028,49.5028,46.9803,48.2,337104.87553228,0
+SXT.US,D,20160120,000000,47.467,49.4523,47.4403,49.0023,433699.57190308,0
+SXT.US,D,20160121,000000,49.0685,49.9261,48.5066,49.0023,244713.64067389,0
+SXT.US,D,20160122,000000,49.7352,50.9935,49.5532,50.9331,305790.19929176,0
+SXT.US,D,20160125,000000,50.6493,50.7116,49.0339,49.1042,244410.36062249,0
+SXT.US,D,20160126,000000,49.4365,50.119,49.2426,49.6591,273536.36582541,0
+SXT.US,D,20160127,000000,49.4365,49.7352,48.8677,49.1723,253100.34502859,0
+SXT.US,D,20160128,000000,49.668,50.2337,49.1397,50.0675,221928.21041222,0
+SXT.US,D,20160129,000000,50.2535,51.7928,50.0775,51.7205,430010.67554455,0
+SXT.US,D,20160201,000000,51.2813,51.68,50.5236,50.7086,235201.76732848,0
+SXT.US,D,20160202,000000,50.0675,50.4217,49.5819,49.8154,207306.06820074,0
+SXT.US,D,20160203,000000,50.3307,50.5572,49.1397,50.0498,286072.95221676,0
+SXT.US,D,20160204,000000,50.1516,51.031,49.666,49.9687,206013.08424827,0
+SXT.US,D,20160205,000000,49.1012,49.1012,45.8863,46.9586,520720.72798469,0
+SXT.US,D,20160208,000000,46.9586,48.3266,46.3671,47.655,435850.838401,0
+SXT.US,D,20160209,000000,47.1129,48.4641,47.103,47.8795,297238.7127758,0
+SXT.US,D,20160210,000000,48.0813,49.1042,47.8479,47.8696,216257.88438456,0
+SXT.US,D,20160211,000000,47.0358,47.5916,46.5312,47.1485,320231.38440591,0
+SXT.US,D,20160212,000000,47.6827,48.2356,47.4552,48.1604,219721.34257154,0
+SXT.US,D,20160216,000000,48.7945,49.1427,48.2524,48.9874,152205.13752894,0
+SXT.US,D,20160217,000000,49.2476,49.4651,48.2999,48.8222,303355.87141252,0
+SXT.US,D,20160218,000000,48.8222,49.4741,48.2356,49.0379,197282.66250198,0
+SXT.US,D,20160219,000000,48.9874,49.6501,48.8895,49.4651,149115.72473869,0
+SXT.US,D,20160222,000000,49.9083,50.1764,49.3168,49.3772,150807.01649199,0
+SXT.US,D,20160223,000000,49.1427,49.2396,48.6273,48.6452,134979.84154295,0
+SXT.US,D,20160224,000000,48.0714,49.5067,48.0714,49.4138,166754.4925281,0
+SXT.US,D,20160225,000000,49.5512,49.9163,49.1951,49.8312,143298.81335284,0
+SXT.US,D,20160226,000000,50.025,50.1863,49.5512,50.1586,327048.10902787,0
+SXT.US,D,20160229,000000,50.1685,51.1399,50.0152,50.0587,276542.88206828,0
+SXT.US,D,20160301,000000,50.4692,51.4327,49.84,51.0578,241729.36496811,0
+SXT.US,D,20160302,000000,50.8579,51.1033,50.4148,50.9034,237643.17174225,0
+SXT.US,D,20160303,000000,50.8678,51.0666,50.6868,50.9964,290452.31615897,0
+SXT.US,D,20160304,000000,51.0498,51.2635,50.6225,51.1794,291744.28917794,0
+SXT.US,D,20160307,000000,50.8866,51.763,50.7699,51.6869,216130.50676297,0
+SXT.US,D,20160308,000000,51.2685,51.773,50.9282,51.0152,250606.37207258,0
+SXT.US,D,20160309,000000,51.2052,51.9638,51.1794,51.9213,266624.61345401,0
+SXT.US,D,20160310,000000,52.1894,52.5742,52.0005,52.496,313566.29980964,0
+SXT.US,D,20160311,000000,52.8957,54.2212,52.8957,54.1331,260782.42873054,0
+SXT.US,D,20160314,000000,53.9442,54.5169,53.5347,54.2548,299145.33336559,0
+SXT.US,D,20160315,000000,54.0451,54.9631,53.9848,54.4626,316985.27692243,0
+SXT.US,D,20160316,000000,54.1856,55.1549,54.1856,54.9878,230402.86598184,0
+SXT.US,D,20160317,000000,54.9631,56.3449,54.8721,56.3024,236404.77819904,0
+SXT.US,D,20160318,000000,56.616,57.2609,56.2925,56.9463,829824.76730474,0
+SXT.US,D,20160321,000000,56.6753,56.8019,55.1451,55.4389,283338.37708664,0
+SXT.US,D,20160322,000000,55.1945,55.4913,54.7662,55.1718,227313.45319157,0
+SXT.US,D,20160323,000000,55.0442,55.0442,54.2251,54.2301,225568.58196253,0
+SXT.US,D,20160324,000000,53.9759,54.6762,53.6702,54.3052,153265.60677534,0
+SXT.US,D,20160328,000000,54.4704,54.8127,53.7345,54.3132,163034.25723092,0
+SXT.US,D,20160329,000000,54.2459,55.6832,53.5862,55.6149,241389.69131054,0
+SXT.US,D,20160330,000000,56.0245,56.0245,55.4211,55.6574,143687.01181863,0
+SXT.US,D,20160331,000000,55.5793,56.2263,55.1886,55.2638,139804.01622721,0
+SXT.US,D,20160401,000000,54.8206,55.5961,54.5437,55.5793,204483.54185572,0
+SXT.US,D,20160404,000000,55.522,55.6872,54.6901,55.0996,170989.29297914,0
+SXT.US,D,20160405,000000,54.6623,55.5002,54.605,55.2568,201016.03993471,0
+SXT.US,D,20160406,000000,55.239,56.1985,54.6623,56.1116,227712.77192592,0
+SXT.US,D,20160407,000000,55.7535,56.0245,55.6308,55.9532,247628.16196783,0
+SXT.US,D,20160408,000000,56.3637,56.6842,55.8148,56.1985,133938.58003314,0
+SXT.US,D,20160411,000000,56.3637,56.98,55.9444,56.1619,133667.64985389,0
+SXT.US,D,20160412,000000,56.2075,57.0522,56.1016,56.7713,195090.95866386,0
+SXT.US,D,20160413,000000,57.163,57.6457,56.6635,57.5211,223272.75197343,0
+SXT.US,D,20160414,000000,57.5567,57.9306,56.7188,56.9463,253694.77392934,0
+SXT.US,D,20160415,000000,56.9029,57.7466,56.6585,57.7397,203100.58482134,0
+SXT.US,D,20160418,000000,57.5023,57.9721,57.2055,57.7832,164561.77775648,0
+SXT.US,D,20160419,000000,58.2551,58.3144,57.442,58.2016,149522.12000756,0
+SXT.US,D,20160420,000000,57.3104,58.8278,56.3825,58.446,160110.63753543,0
+SXT.US,D,20160421,000000,58.9059,59.6003,58.6082,58.8189,220995.11878742,0
+SXT.US,D,20160422,000000,58.7734,59.3916,58.6715,59.0523,243978.692016,0
+SXT.US,D,20160425,000000,58.6903,59.1572,58.3738,58.4806,171914.2971359,0
+SXT.US,D,20160426,000000,58.8971,59.6359,58.4944,59.1493,227769.38420218,0
+SXT.US,D,20160427,000000,59.8566,59.8566,58.7862,59.2007,129470.25394252,0
+SXT.US,D,20160428,000000,59.1136,59.3085,58.53,58.7467,172016.40141988,0
+SXT.US,D,20160429,000000,58.5567,58.8278,57.6913,58.5657,156899.91272462,0
+SXT.US,D,20160502,000000,58.5469,59.271,58.1453,59.2264,171289.54023002,0
+SXT.US,D,20160503,000000,58.6082,58.9742,58.0256,58.1631,164316.12091483,0
+SXT.US,D,20160504,000000,57.8149,58.4469,57.3797,57.7546,164715.43964918,0
+SXT.US,D,20160505,000000,58.0424,58.1215,57.5181,57.5626,125393.1591182,0
+SXT.US,D,20160506,000000,57.5537,58.2016,57.1333,58.1215,94722.447520155,0
+SXT.US,D,20160509,000000,57.8149,58.355,57.3797,57.5181,158226.25748273,0
+SXT.US,D,20160510,000000,57.895,58.7339,57.5894,58.7071,124860.39716125,0
+SXT.US,D,20160511,000000,58.7595,58.9614,58.1631,58.1918,95063.132111227,0
+SXT.US,D,20160512,000000,58.6566,58.8377,57.9198,58.2016,151043.57493209,0
+SXT.US,D,20160513,000000,57.9811,58.0869,57.159,57.3509,157853.22301951,0
+SXT.US,D,20160516,000000,57.6665,58.8466,57.6665,58.6003,133952.73310221,0
+SXT.US,D,20160517,000000,58.6181,58.6181,57.2501,57.6566,191759.93276599,0
+SXT.US,D,20160518,000000,57.4143,58.4015,57.159,57.5003,189376.15156199,0
+SXT.US,D,20160519,000000,57.0651,58.2551,57.0651,58.1818,237924.21125655,0
+SXT.US,D,20160520,000000,58.531,59.1533,58.3926,58.8901,300200.74794446,0
+SXT.US,D,20160523,000000,58.9178,59.0128,58.4015,58.4469,137687.12146845,0
+SXT.US,D,20160524,000000,58.8466,59.6073,58.0256,59.2947,221983.81175498,0
+SXT.US,D,20160525,000000,59.3451,59.9297,59.0257,59.2947,154393.80856655,0
+SXT.US,D,20160526,000000,59.2947,59.6429,58.9178,59.0751,87825.859151327,0
+SXT.US,D,20160527,000000,59.2304,59.9575,59.1533,59.8259,113516.71230539,0
+SXT.US,D,20160531,000000,60.0277,60.3254,59.546,59.6528,152891.56137861,0
+SXT.US,D,20160601,000000,59.2759,60.0277,59.1572,59.8823,115387.95022253,0
+SXT.US,D,20160602,000000,59.7992,60.5005,59.6251,60.4728,114555.95194819,0
+SXT.US,D,20160603,000000,60.5183,60.5183,59.9051,60.4906,114899.66933978,0
+SXT.US,D,20160606,000000,60.5183,61.5679,60.2988,61.3304,122521.09703145,0
+SXT.US,D,20160607,000000,61.3404,62.0051,61.1652,61.6688,95884.010117016,0
+SXT.US,D,20160608,000000,61.6688,62.2652,60.9447,62.1555,129634.02517028,0
+SXT.US,D,20160609,000000,61.8982,62.4423,61.7706,62.3868,150319.74654275,0
+SXT.US,D,20160610,000000,62.1198,62.38,61.7419,62.284,191832.71997833,0
+SXT.US,D,20160613,000000,61.9526,62.38,61.467,61.5847,183084.10142896,0
+SXT.US,D,20160614,000000,61.4115,61.7173,60.8665,61.6114,156393.43503877,0
+SXT.US,D,20160615,000000,61.925,62.1703,61.3759,61.5056,144124.74602616,0
+SXT.US,D,20160616,000000,61.0515,61.8982,60.729,61.8201,166656.43197814,0
+SXT.US,D,20160617,000000,61.8715,62.2029,60.911,61.645,401189.97226004,0
+SXT.US,D,20160620,000000,62.2929,62.9389,62.2484,62.3275,125613.54262222,0
+SXT.US,D,20160621,000000,62.2316,62.7637,61.8547,62.5284,132251.33201386,0
+SXT.US,D,20160622,000000,62.565,62.7381,62.3177,62.4146,187680.81607467,0
+SXT.US,D,20160623,000000,62.9557,63.4216,62.7123,63.1406,305556.67365218,0
+SXT.US,D,20160624,000000,60.5954,61.7419,59.089,61.0604,1156895.1168697,0
+SXT.US,D,20160627,000000,60.5361,60.5361,58.9336,59.2492,391497.14181731,0
+SXT.US,D,20160628,000000,59.6785,60.5786,59.1364,60.5183,297179.06769901,0
+SXT.US,D,20160629,000000,61.2701,61.2701,60.3521,60.7092,222027.28189568,0
+SXT.US,D,20160630,000000,60.919,62.1555,60.4807,62.1198,450886.4524159,0
+SXT.US,D,20160701,000000,62.1633,62.9557,61.4868,61.9062,253276.2474584,0
+SXT.US,D,20160705,000000,61.7706,61.7706,60.6835,60.8932,259969.63819279,0
+SXT.US,D,20160706,000000,60.7191,60.911,60.0138,60.4392,275826.13021347,0
+SXT.US,D,20160707,000000,60.4036,60.7775,60.0455,60.2364,208797.19512012,0
+SXT.US,D,20160708,000000,60.4639,61.004,60.3611,60.8239,524523.85982924,0
+SXT.US,D,20160711,000000,60.9892,60.9892,60.3254,60.5431,426467.35361069,0
+SXT.US,D,20160712,000000,60.8438,61.5233,60.729,60.9892,351762.40041643,0
+SXT.US,D,20160713,000000,61.1652,61.3304,60.6439,60.9535,438681.45221407,0
+SXT.US,D,20160714,000000,61.1652,62.0714,61.1652,61.6688,174661.00346808,0
+SXT.US,D,20160715,000000,62.0209,62.0545,61.645,61.7796,155601.87410463,0
+SXT.US,D,20160718,000000,61.8448,62.1287,61.6875,62.0802,155400.69833719,0
+SXT.US,D,20160719,000000,61.915,62.1772,61.6035,61.8814,106207.66306666,0
+SXT.US,D,20160720,000000,61.9526,62.4927,61.4966,62.2484,150333.89961181,0
+SXT.US,D,20160721,000000,62.3968,62.4423,61.3759,61.5619,143805.29103867,0
+SXT.US,D,20160722,000000,62.6936,66.3595,62.1287,66.0954,1091180.3953324,0
+SXT.US,D,20160725,000000,65.3277,65.7541,64.7827,65.3515,339749.47758048,0
+SXT.US,D,20160726,000000,65.3277,65.7383,64.7668,64.7668,213865.00477901,0
+SXT.US,D,20160727,000000,64.942,65.1863,64.1922,65.0211,202685.09115092,0
+SXT.US,D,20160728,000000,64.8469,65.4187,64.8193,65.1161,180073.54145206,0
+SXT.US,D,20160729,000000,64.9933,65.0646,64.3851,64.5581,215680.64135339,0
+SXT.US,D,20160801,000000,64.6353,64.7866,64.0576,64.303,204244.96154862,0
+SXT.US,D,20160802,000000,64.3761,64.3761,63.5522,63.561,102754.31421472,0
+SXT.US,D,20160803,000000,63.5442,64.3504,63.0952,64.3228,139280.3526718,0
+SXT.US,D,20160804,000000,63.9469,64.7015,63.3761,64.5453,126999.53245712,0
+SXT.US,D,20160805,000000,64.8243,65.3584,64.7115,65.0359,152995.6875296,0
+SXT.US,D,20160808,000000,64.9291,65.1912,64.6214,65.0171,165141.04265464,0
+SXT.US,D,20160809,000000,64.9479,65.5959,64.6937,65.3327,217474.03739067,0
+SXT.US,D,20160810,000000,65.4316,65.7541,65.0073,65.3832,127777.95125571,0
+SXT.US,D,20160811,000000,65.676,66.0716,64.8341,65.4019,132236.16801128,0
+SXT.US,D,20160812,000000,65.1744,65.3169,64.8153,64.9558,95988.136267997,0
+SXT.US,D,20160815,000000,64.9717,65.3258,64.7402,64.8153,157280.02372237,0
+SXT.US,D,20160816,000000,64.762,64.762,63.9181,63.9271,128874.81410827,0
+SXT.US,D,20160817,000000,64.0933,64.0933,63.474,63.6659,156976.74367097,0
+SXT.US,D,20160818,000000,63.6659,64.028,63.477,63.658,194104.28756332,0
+SXT.US,D,20160819,000000,63.4799,64.8945,63.288,64.5948,347284.97592427,0
+SXT.US,D,20160822,000000,64.5888,64.7788,64.2218,64.4712,151603.63209367,0
+SXT.US,D,20160823,000000,64.7362,65.3169,64.5255,64.6214,152697.46214572,0
+SXT.US,D,20160824,000000,64.4464,64.48,64.0428,64.1774,141397.24743057,0
+SXT.US,D,20160825,000000,64.1387,64.8866,63.9923,64.8687,137037.09122494,0
+SXT.US,D,20160826,000000,64.9479,65.3327,63.658,64.1476,230563.60440908,0
+SXT.US,D,20160829,000000,64.3138,64.9291,64.0933,64.8064,123958.64447508,0
+SXT.US,D,20160830,000000,64.6847,65.5266,64.6847,65.3079,245802.4160584,0
+SXT.US,D,20160831,000000,65.2713,65.5503,64.1021,64.2683,213520.27645392,0
+SXT.US,D,20160901,000000,64.4365,65.1477,63.9834,65.1397,239253.58881519,0
+SXT.US,D,20160902,000000,65.5681,65.9074,65.2635,65.8857,190166.70156264,0
+SXT.US,D,20160906,000000,65.9203,65.9648,65.6047,65.853,211629.8308002,0
+SXT.US,D,20160907,000000,65.5879,66.1498,65.4741,66.0716,269815.11959472,0
+SXT.US,D,20160908,000000,66.0271,66.2378,65.8767,65.9905,184607.57822049,0
+SXT.US,D,20160909,000000,65.4405,65.5919,64.7966,64.8243,265508.54286485,0
+SXT.US,D,20160912,000000,64.5532,66.2636,64.5532,66.0519,263366.37476846,0
+SXT.US,D,20160913,000000,64.9805,65.7185,64.9805,65.4573,292490.35810438,0
+SXT.US,D,20160914,000000,65.5266,65.939,65.2456,65.676,245907.55314289,0
+SXT.US,D,20160915,000000,65.8767,66.0964,65.3832,65.8332,146507.51629665,0
+SXT.US,D,20160916,000000,65.8253,66.218,65.4475,65.7887,367823.10100505,0
+SXT.US,D,20160919,000000,66.0716,66.5514,65.7185,65.9103,135428.69601902,0
+SXT.US,D,20160920,000000,66.0083,66.1498,65.4316,65.5186,129344.89818794,0
+SXT.US,D,20160921,000000,65.8629,66.2279,65.2951,66.035,224629.42473669,0
+SXT.US,D,20160922,000000,66.4584,66.6661,66.1339,66.1913,320827.83517366,0
+SXT.US,D,20160923,000000,66.0617,66.1587,65.5959,65.6215,151127.48241297,0
+SXT.US,D,20160926,000000,65.2813,65.9836,65.1833,65.676,109269.7806523,0
+SXT.US,D,20160927,000000,65.6512,66.1498,65.392,66.0519,83078.515413417,0
+SXT.US,D,20160928,000000,66.1765,66.6385,65.7283,66.6087,132479.80298591,0
+SXT.US,D,20160929,000000,66.5326,66.7641,65.8253,65.8332,109097.9219565,0
+SXT.US,D,20160930,000000,66.404,66.8343,65.7283,66.5247,209706.02434082,0
+SXT.US,D,20161003,000000,66.404,66.404,65.7788,65.939,174537.66958051,0
+SXT.US,D,20161004,000000,65.947,66.1152,65.4405,65.5186,137181.65471611,0
+SXT.US,D,20161005,000000,65.8629,66.3941,65.3495,65.7541,112422.88225334,0
+SXT.US,D,20161006,000000,65.491,66.1765,65.4573,65.939,152719.70268282,0
+SXT.US,D,20161007,000000,65.8935,66.0567,64.5948,65.2635,329935.33511719,0
+SXT.US,D,20161010,000000,65.6848,66.3327,65.0794,65.491,143571.7653991,0
+SXT.US,D,20161011,000000,65.4118,65.4939,64.0012,64.2287,239690.3120892,0
+SXT.US,D,20161012,000000,64.3791,64.4365,63.9181,64.1951,152044.3991017,0
+SXT.US,D,20161013,000000,63.7174,63.9013,63.2019,63.6214,149752.61284662,0
+SXT.US,D,20161014,000000,63.8846,64.0893,63.2178,63.4463,127806.25739385,0
+SXT.US,D,20161017,000000,63.3662,63.6214,63.103,63.3147,112739.30444031,0
+SXT.US,D,20161018,000000,63.7174,64.031,62.9527,63.6491,162179.00748598,0
+SXT.US,D,20161019,000000,63.8776,63.8846,63.3939,63.4463,185531.57144375,0
+SXT.US,D,20161020,000000,64.021,64.021,62.2346,62.6381,184045.49919189,0
+SXT.US,D,20161021,000000,60.7508,64.6847,60.1276,64.1862,525287.11462526,0
+SXT.US,D,20161024,000000,64.9024,65.761,64.6759,65.3258,371333.06213324,0
+SXT.US,D,20161025,000000,65.1655,65.2358,64.6482,64.7451,438875.55144697,0
+SXT.US,D,20161026,000000,64.5453,64.9479,64.3228,64.6116,178578.37079866,0
+SXT.US,D,20161027,000000,64.7788,64.8153,64.1674,64.7966,219370.54864543,0
+SXT.US,D,20161028,000000,65.0073,65.392,64.4899,64.6482,131227.25637363,0
+SXT.US,D,20161031,000000,64.8441,65.8253,64.3376,65.392,268537.29964483,0
+SXT.US,D,20161101,000000,65.5354,65.7096,64.021,64.3059,302651.25075977,0
+SXT.US,D,20161102,000000,64.1576,65.0894,64.1111,64.6304,189106.23231625,0
+SXT.US,D,20161103,000000,64.6402,65.2387,64.5255,65.0093,167393.40250304,0
+SXT.US,D,20161104,000000,65.1417,65.6462,64.7876,64.9657,243473.22526366,0
+SXT.US,D,20161107,000000,65.4513,65.9529,65.2308,65.8688,192424.11607856,0
+SXT.US,D,20161108,000000,65.672,66.0489,65.5721,65.8827,256655.7981645,0
+SXT.US,D,20161109,000000,65.5819,66.3832,64.4454,66.0241,321989.39777052,0
+SXT.US,D,20161110,000000,66.5702,66.5702,64.8074,64.8451,324825.0662511,0
+SXT.US,D,20161111,000000,64.9034,66.4118,64.7015,66.2616,392237.14514272,0
+SXT.US,D,20161114,000000,66.7008,67.8037,66.6473,67.776,229867.07122436,0
+SXT.US,D,20161115,000000,67.8293,68.1331,66.1557,66.3485,353688.22874281,0
+SXT.US,D,20161116,000000,66.3485,66.7274,65.8214,66.6255,229549.6381039,0
+SXT.US,D,20161117,000000,66.7641,66.8343,66.2348,66.4831,155881.90268541,0
+SXT.US,D,20161118,000000,66.4287,67.2774,66.0043,67.1063,318170.0909899,0
+SXT.US,D,20161121,000000,67.5079,67.7404,67.038,67.7305,178571.29426413,0
+SXT.US,D,20161122,000000,67.9975,68.6306,67.7938,68.5268,136677.19889728,0
+SXT.US,D,20161123,000000,68.5178,68.7622,68.044,68.5535,125377.99511563,0
+SXT.US,D,20161125,000000,68.5347,68.9472,68.2399,68.9472,81697.580246045,0
+SXT.US,D,20161128,000000,68.957,69.4952,68.4654,68.6584,162917.99987789,0
+SXT.US,D,20161129,000000,68.9234,69.3289,68.5821,69.1955,116032.92579851,0
+SXT.US,D,20161130,000000,69.7663,69.7663,68.7345,68.8176,164645.68523736,0
+SXT.US,D,20161201,000000,68.957,69.1222,67.9342,68.2637,182220.76421597,0
+SXT.US,D,20161202,000000,68.235,68.4189,67.6819,68.0075,139226.77319605,0
+SXT.US,D,20161205,000000,68.4111,68.7533,68.1469,68.509,144603.92850737,0
+SXT.US,D,20161206,000000,68.596,69.5308,67.8215,69.513,228321.35389573,0
+SXT.US,D,20161207,000000,69.5387,71.0997,69.4537,70.9928,146236.58611739,0
+SXT.US,D,20161208,000000,71.1243,72.9702,70.879,72.9514,169449.64125153,0
+SXT.US,D,20161209,000000,73.3916,73.4757,72.5112,73.2402,184800.66651987,0
+SXT.US,D,20161212,000000,72.978,73.2482,72.1848,72.3608,221055.7747977,0
+SXT.US,D,20161213,000000,72.5112,72.9949,71.618,72.3608,171074.21139353,0
+SXT.US,D,20161214,000000,72.5201,72.5547,70.0224,70.0323,221825.09519475,0
+SXT.US,D,20161215,000000,69.9453,70.6159,69.6812,70.3735,247016.54719752,0
+SXT.US,D,20161216,000000,70.0066,70.8968,69.3616,69.4072,510649.80841121,0
+SXT.US,D,20161219,000000,69.1609,69.8127,69.1074,69.6267,164039.12513456,0
+SXT.US,D,20161220,000000,69.6099,69.7939,69.1787,69.6169,188919.20961788,0
+SXT.US,D,20161221,000000,69.6169,70.0224,69.2588,69.3794,154290.69334907,0
+SXT.US,D,20161222,000000,69.3112,69.3706,68.6406,69.0886,120572.01723446,0
+SXT.US,D,20161223,000000,69.1371,69.1371,68.6939,69.0788,178503.56171932,0
+SXT.US,D,20161227,000000,69.1955,70.0323,69.1955,69.7425,133193.5220402,0
+SXT.US,D,20161228,000000,69.969,70.2252,68.8354,69.0619,99526.403534326,0
+SXT.US,D,20161229,000000,69.147,69.5041,69.0293,69.4695,73149.126530592,0
+SXT.US,D,20161230,000000,69.6169,69.6169,68.9096,69.2488,104769.10468952,0
+SXT.US,D,20170103,000000,69.7583,69.875,68.2092,68.4922,216265.97185259,0
+SXT.US,D,20170104,000000,68.7375,69.8325,68.7375,69.5387,233195.06432172,0
+SXT.US,D,20170105,000000,69.4259,69.4259,67.7305,68.1371,309197.04520248,0
+SXT.US,D,20170106,000000,68.1894,68.5614,67.7166,67.9777,116118.8551464,0
+SXT.US,D,20170109,000000,67.5643,67.9589,67.2646,67.5129,151907.92307857,0
+SXT.US,D,20170110,000000,67.5217,68.7137,67.0727,68.4377,183042.65315526,0
+SXT.US,D,20170111,000000,68.3952,69.0461,68.3685,68.8354,264834.25021724,0
+SXT.US,D,20170112,000000,68.7375,68.8096,67.5732,68.1371,108865.40725043,0
+SXT.US,D,20170113,000000,68.6494,69.0886,68.5178,68.8522,119297.23008507,0
+SXT.US,D,20170117,000000,68.5782,68.781,67.9877,68.1371,105315.00878204,0
+SXT.US,D,20170118,000000,68.4111,68.781,68.1469,68.509,104608.36626228,0
+SXT.US,D,20170119,000000,68.5268,68.5268,67.2774,67.6177,106751.54529217,0
+SXT.US,D,20170120,000000,67.4614,68.1568,67.1598,67.7492,211058.65337006,0
+SXT.US,D,20170123,000000,67.8946,68.5614,67.3012,67.7492,80358.093352362,0
+SXT.US,D,20170124,000000,68.044,69.0293,67.9501,68.8691,163575.10665592,0
+SXT.US,D,20170125,000000,69.5486,69.5486,68.4832,68.8769,149145.04181032,0
+SXT.US,D,20170126,000000,69.0619,69.0619,68.1281,68.2547,124951.38117667,0
+SXT.US,D,20170127,000000,68.3873,68.596,67.499,68.1894,81792.607995483,0
+SXT.US,D,20170130,000000,68.0342,68.046,66.9381,67.4792,157818.85128035,0
+SXT.US,D,20170131,000000,67.1598,67.8383,66.5702,67.6355,207369.75701154,0
+SXT.US,D,20170201,000000,67.8383,68.2449,66.9945,67.4238,176539.31791975,0
+SXT.US,D,20170202,000000,67.5277,67.8215,66.8689,67.0469,155486.62768509,0
+SXT.US,D,20170203,000000,67.6573,68.32,67.0292,68.1419,143305.88988738,0
+SXT.US,D,20170206,000000,67.8601,68.1944,67.501,67.7334,96009.365871595,0
+SXT.US,D,20170207,000000,67.8601,68.1519,66.9203,67.2695,117893.04344709,0
+SXT.US,D,20170208,000000,67.0202,67.7434,66.7264,67.1953,111339.16153635,0
+SXT.US,D,20170209,000000,67.2863,68.2587,67.1706,68.1231,123258.06755635,0
+SXT.US,D,20170210,000000,69.6762,72.9564,69.0203,69.4368,616422.77007087,0
+SXT.US,D,20170213,000000,70.0619,70.1748,69.3289,69.4773,196972.30591605,0
+SXT.US,D,20170214,000000,69.0698,69.7543,68.6752,69.5219,192656.63078463,0
+SXT.US,D,20170215,000000,69.0698,70.0907,68.7177,69.8246,162547.99821518,0
+SXT.US,D,20170216,000000,69.878,70.5674,69.7543,70.0353,239435.55684603,0
+SXT.US,D,20170217,000000,69.8246,70.3044,69.8048,70.2954,189835.11537312,0
+SXT.US,D,20170221,000000,70.6209,70.7811,69.8968,70.4626,154053.12397548,0
+SXT.US,D,20170222,000000,70.3044,70.8147,70.2153,70.5031,151351.90965101,0
+SXT.US,D,20170223,000000,70.8948,70.9918,70.0619,70.5497,128013.4987623,0
+SXT.US,D,20170224,000000,70.1272,71.0719,69.9393,71.0364,173477.20033412,0
+SXT.US,D,20170227,000000,70.9661,71.0897,70.2291,70.7881,172374.27188053,0
+SXT.US,D,20170228,000000,70.5754,70.9799,70.3923,70.7258,261608.36140385,0
+SXT.US,D,20170301,000000,71.6991,72.256,71.3202,71.7634,229543.57250288,0
+SXT.US,D,20170302,000000,71.2391,71.4498,70.7178,70.8237,96747.347330001,0
+SXT.US,D,20170303,000000,70.3132,70.9839,70.2193,70.8583,136032.22332131,0
+SXT.US,D,20170306,000000,70.2866,71.3638,70.2866,70.5586,84125.84252425,0
+SXT.US,D,20170307,000000,70.4953,70.4953,69.6822,69.8493,108256.82528061,0
+SXT.US,D,20170308,000000,70.1272,70.2242,69.5664,69.5753,138363.43598307,0
+SXT.US,D,20170309,000000,69.4961,69.9393,69.3468,69.4457,105686.02137825,0
+SXT.US,D,20170310,000000,69.9127,70.1085,69.5664,69.8424,127742.56858305,0
+SXT.US,D,20170313,000000,69.8493,70.4873,69.8493,70.4349,79732.325512974,0
+SXT.US,D,20170314,000000,69.9393,70.7811,69.7039,70.0619,84030.814774813,0
+SXT.US,D,20170315,000000,70.4151,71.8395,70.2766,71.5587,196417.30342199,0
+SXT.US,D,20170316,000000,71.5873,71.8761,70.7643,71.6446,112101.40539886,0
+SXT.US,D,20170317,000000,71.5962,72.44,71.2312,72.3015,418874.23205715,0
+SXT.US,D,20170320,000000,72.2204,72.256,71.3915,72.1956,111485.74689452,0
+SXT.US,D,20170321,000000,72.3015,72.3015,70.9997,71.0442,128004.40036076,0
+SXT.US,D,20170322,000000,71.0364,71.2747,70.4151,70.6713,114684.34050328,0
+SXT.US,D,20170323,000000,70.5497,71.3726,69.8246,71.1155,69867.636374448,0
+SXT.US,D,20170324,000000,71.3014,71.9216,70.5586,70.7346,107822.12387362,0
+SXT.US,D,20170327,000000,69.8493,70.6466,68.691,70.4725,121546.55713295,0
+SXT.US,D,20170328,000000,70.0719,70.3874,69.7879,70.0086,207892.40963344,0
+SXT.US,D,20170329,000000,69.964,70.2568,69.4675,70.1352,125143.45854255,0
+SXT.US,D,20170330,000000,70.3132,70.5982,69.9808,70.2866,121100.73545739,0
+SXT.US,D,20170331,000000,70.3379,70.8286,70.0353,70.1272,217634.77581791,0
+SXT.US,D,20170403,000000,70.1174,70.8237,69.418,69.8334,237599.70160155,0
+SXT.US,D,20170404,000000,70.3379,70.3706,69.4961,70.0353,182182.34874279,0
+SXT.US,D,20170405,000000,70.4537,70.5407,69.4873,69.5396,122043.93641725,0
+SXT.US,D,20170406,000000,69.5842,70.2015,69.2123,70.0986,116289.70290869,0
+SXT.US,D,20170407,000000,69.9215,70.4873,69.8869,70.2469,97884.647522749,0
+SXT.US,D,20170410,000000,70.2866,70.7979,70.0125,70.699,147183.83081127,0
+SXT.US,D,20170411,000000,70.4873,71.3815,70.2469,71.3638,145963.63407114,0
+SXT.US,D,20170412,000000,71.2461,71.3202,70.4953,70.8237,120282.89025212,0
+SXT.US,D,20170413,000000,70.6891,71.5131,69.7355,69.9047,123093.28539509,0
+SXT.US,D,20170417,000000,70.4349,70.7633,69.8493,70.7089,122995.22484513,0
+SXT.US,D,20170418,000000,70.6545,71.1075,70.144,70.602,196494.13436834,0
+SXT.US,D,20170419,000000,71.0364,71.2461,70.3459,70.8237,99506.184864233,0
+SXT.US,D,20170420,000000,71.0442,71.8128,70.876,71.7179,123842.38712205,0
+SXT.US,D,20170421,000000,71.5587,72.4697,70.9394,72.1423,169261.60761966,0
+SXT.US,D,20170424,000000,73.4153,73.4153,71.8395,72.6279,123949.54607355,0
+SXT.US,D,20170425,000000,73.3362,74.3807,72.9019,73.6715,187371.47042225,0
+SXT.US,D,20170426,000000,72.1521,74.8071,71.8227,73.7437,235338.24335162,0
+SXT.US,D,20170427,000000,73.8664,74.3629,73.3629,73.725,141212.24659921,0
+SXT.US,D,20170428,000000,73.7348,73.7348,72.1591,72.3727,158241.42148531,0
+SXT.US,D,20170501,000000,72.5408,72.9752,71.4953,72.1591,187679.80514116,0
+SXT.US,D,20170502,000000,72.3193,72.4964,71.1412,71.2233,165942.71292384,0
+SXT.US,D,20170503,000000,70.8948,71.9038,70.7178,70.9028,199132.67081552,0
+SXT.US,D,20170504,000000,71.0522,71.618,70.3459,71.618,138447.34346395,0
+SXT.US,D,20170505,000000,71.6991,72.1215,71.5873,71.9394,202293.85988461,0
+SXT.US,D,20170508,000000,71.7693,72.1423,71.1313,71.7693,94051.187673058,0
+SXT.US,D,20170509,000000,71.8128,71.8128,70.7811,70.9997,155546.27276186,0
+SXT.US,D,20170510,000000,70.9196,71.7021,70.8494,71.5428,85865.65908578,0
+SXT.US,D,20170511,000000,71.3835,71.4013,70.5487,71.0442,148203.86271748,0
+SXT.US,D,20170512,000000,70.8573,71.3558,70.6793,70.8751,111928.53576956,0
+SXT.US,D,20170515,000000,71.0076,71.4785,70.6367,71.2233,164417.2142653,0
+SXT.US,D,20170516,000000,71.1708,71.7406,71.0522,71.5428,90856.637798315,0
+SXT.US,D,20170517,000000,70.5387,71.6931,70.5387,71.2659,161532.01004299,0
+SXT.US,D,20170518,000000,71.1075,71.7802,70.8137,70.8948,126792.29108866,0
+SXT.US,D,20170519,000000,70.9028,71.4103,70.7534,71.0719,143134.03119158,0
+SXT.US,D,20170522,000000,71.2391,71.4884,70.1402,71.2045,179251.65251276,0
+SXT.US,D,20170523,000000,71.4419,71.5843,70.7752,71.2391,86776.510173484,0
+SXT.US,D,20170524,000000,71.3934,72.1116,70.8137,71.4181,108134.50232655,0
+SXT.US,D,20170525,000000,71.6378,71.7406,70.9621,71.3934,79615.057226433,0
+SXT.US,D,20170526,000000,71.3934,71.7772,70.9493,71.5982,96288.383518882,0
+SXT.US,D,20170530,000000,71.3934,71.3934,70.7079,71.0977,90878.878335417,0
+SXT.US,D,20170531,000000,71.3558,71.5339,70.698,71.3024,122664.64958911,0
+SXT.US,D,20170601,000000,71.3657,72.8119,71.062,72.8119,203192.57977026,0
+SXT.US,D,20170602,000000,73.0177,74.3116,72.4559,73.8496,193654.42215373,0
+SXT.US,D,20170605,000000,73.8081,73.8081,72.0384,72.0928,113155.80904423,0
+SXT.US,D,20170606,000000,71.79,72.3519,71.526,72.1393,110373.72003939,0
+SXT.US,D,20170607,000000,72.1917,72.621,71.5339,71.7209,110227.13468122,0
+SXT.US,D,20170608,000000,71.7812,72.2887,71.1886,72.1116,110956.01773808,0
+SXT.US,D,20170609,000000,72.4024,73.3797,71.6288,73.3362,204111.518326,0
+SXT.US,D,20170612,000000,73.3985,73.7071,72.1116,72.3876,185526.51677623,0
+SXT.US,D,20170613,000000,72.5725,73.2195,72.2422,73.2095,136830.86078999,0
+SXT.US,D,20170614,000000,73.2828,73.5053,72.3065,72.8376,109967.32477051,0
+SXT.US,D,20170615,000000,72.0928,72.8198,71.9336,72.6339,92015.167594661,0
+SXT.US,D,20170616,000000,72.1471,72.8475,71.4419,72.6982,407670.05602495,0
+SXT.US,D,20170619,000000,73.0592,73.1601,72.0928,72.6249,122253.19965271,0
+SXT.US,D,20170620,000000,72.2075,72.4924,71.8524,71.9939,119384.17036648,0
+SXT.US,D,20170621,000000,72.1116,72.1116,71.062,71.2312,128322.84441473,0
+SXT.US,D,20170622,000000,71.3113,71.9336,70.9068,71.6378,181143.1091,0
+SXT.US,D,20170623,000000,71.9434,72.2332,71.1323,71.5062,250386.99950207,0
+SXT.US,D,20170626,000000,71.5893,71.7574,71.0364,71.4251,102371.17041645,0
+SXT.US,D,20170627,000000,71.2925,72.1016,71.0719,71.162,83717.425388366,0
+SXT.US,D,20170628,000000,71.799,72.0107,71.2233,71.5705,126643.68386348,0
+SXT.US,D,20170629,000000,71.8613,71.98,70.332,70.8948,143525.26245789,0
+SXT.US,D,20170630,000000,70.9839,71.9612,70.9028,71.5161,160252.16822609,0
+SXT.US,D,20170703,000000,71.6843,72.3421,71.5062,72.164,89565.675712856,0
+SXT.US,D,20170705,000000,72.0483,72.3243,71.5161,71.9869,127393.79652394,0
+SXT.US,D,20170706,000000,71.6476,71.9869,71.2391,71.4251,112016.48698447,0
+SXT.US,D,20170707,000000,71.6378,72.5023,71.2757,72.3876,102567.29151636,0
+SXT.US,D,20170710,000000,72.164,72.7674,72.0027,72.1304,129011.2901314,0
+SXT.US,D,20170711,000000,72.0828,73.1096,72.0828,72.4024,110636.56275061,0
+SXT.US,D,20170712,000000,72.8119,73.5666,72.8119,73.4509,124261.92452648,0
+SXT.US,D,20170713,000000,73.443,73.443,72.3786,72.7249,103490.27380612,0
+SXT.US,D,20170714,000000,72.717,73.5479,72.717,73.0177,94962.038760761,0
+SXT.US,D,20170717,000000,72.9089,73.4252,72.4697,72.7337,182559.42694003,0
+SXT.US,D,20170718,000000,72.5567,72.9642,72.1393,72.5567,156668.40895204,0
+SXT.US,D,20170719,000000,72.5883,72.9227,72.2887,72.7337,129844.29933925,0
+SXT.US,D,20170720,000000,72.7417,73.4064,71.7574,72.2698,165290.66081334,0
+SXT.US,D,20170721,000000,73.4865,75.4669,65.1121,67.496,793915.39828551,0
+SXT.US,D,20170724,000000,67.4762,67.5475,66.5306,67.313,256801.37258917,0
+SXT.US,D,20170725,000000,67.9134,68.0262,67.137,67.5435,354375.66352598,0
+SXT.US,D,20170726,000000,67.3763,67.3763,66.6157,66.8273,220147.95651051,0
+SXT.US,D,20170727,000000,66.9144,66.951,65.852,66.675,264240.83225001,0
+SXT.US,D,20170728,000000,66.4821,66.7274,65.939,66.3367,310279.75498598,0
+SXT.US,D,20170731,000000,66.6325,66.6325,65.7155,66.036,375643.68259714,0
+SXT.US,D,20170801,000000,66.1606,66.4594,65.6967,66.0805,358936.99549903,0
+SXT.US,D,20170802,000000,66.2121,66.3377,65.7333,66.0983,215111.48579026,0
+SXT.US,D,20170803,000000,65.9994,66.1606,65.5276,65.8036,164280.73824218,0
+SXT.US,D,20170804,000000,65.9005,66.7304,65.671,66.4198,174213.15992552,0
+SXT.US,D,20170807,000000,66.4901,67.1795,66.3743,66.5712,163327.42794728,0
+SXT.US,D,20170808,000000,66.4831,67.4634,66.0756,66.9451,202757.87836325,0
+SXT.US,D,20170809,000000,66.5998,66.8036,66.036,66.2516,195918.91320419,0
+SXT.US,D,20170810,000000,66.0736,66.4386,65.5612,65.7511,168629.77417925,0
+SXT.US,D,20170811,000000,65.3574,66.2121,65.3574,66.0538,170425.19208354,0
+SXT.US,D,20170814,000000,66.4108,67.1943,65.7383,66.7769,141029.26763487,0
+SXT.US,D,20170815,000000,66.7215,67.132,66.0805,66.2684,101583.65321632,0
+SXT.US,D,20170816,000000,66.3219,66.5296,65.9292,66.2596,113369.11601371,0
+SXT.US,D,20170817,000000,66.127,66.311,64.8945,64.9212,172183.20544815,0
+SXT.US,D,20170818,000000,64.5305,65.1002,64.2277,64.752,233968.42845279,0
+SXT.US,D,20170821,000000,64.7174,65.0102,64.2585,64.5571,95591.850334168,0
+SXT.US,D,20170822,000000,64.7243,64.8677,64.4315,64.6729,161437.99322705,0
+SXT.US,D,20170823,000000,64.3881,64.7778,64.3059,64.5305,119801.6859039,0
+SXT.US,D,20170824,000000,64.6907,64.7125,63.9567,64.0566,96314.667790004,0
+SXT.US,D,20170825,000000,64.2683,64.4355,64.0478,64.3336,122282.51672434,0
+SXT.US,D,20170828,000000,64.4572,65.029,63.8706,64.4039,242763.54994338,0
+SXT.US,D,20170829,000000,64.0478,64.3336,63.9953,64.2426,113782.58781712,0
+SXT.US,D,20170830,000000,64.1832,64.2871,63.7619,64.2119,108681.41735258,0
+SXT.US,D,20170831,000000,64.3148,64.5117,63.9666,64.3336,179397.22693744,0
+SXT.US,D,20170901,000000,64.5661,65.1091,64.2277,64.9835,160243.06982454,0
+SXT.US,D,20170905,000000,65.0548,65.0923,63.8826,64.4652,124936.21717409,0
+SXT.US,D,20170906,000000,64.5661,64.5661,63.4918,64.0991,155291.51751869,0
+SXT.US,D,20170907,000000,64.1744,64.473,63.6194,64.3336,145969.69967216,0
+SXT.US,D,20170908,000000,64.2277,64.8431,63.7164,64.6987,142020.99340294,0
+SXT.US,D,20170911,000000,65.029,65.5276,64.3386,65.2971,516177.59281472,0
+SXT.US,D,20170912,000000,65.4405,66.2121,65.4405,65.947,126569.88571763,0
+SXT.US,D,20170913,000000,65.8847,66.5514,65.1062,66.2318,217835.95158534,0
+SXT.US,D,20170914,000000,66.312,67.1142,66.0637,67.1053,172395.50148413,0
+SXT.US,D,20170915,000000,67.1053,67.1053,66.3219,66.7215,593187.47439963,0
+SXT.US,D,20170918,000000,66.9351,67.2121,66.4475,66.7857,231973.85664808,0
+SXT.US,D,20170919,000000,66.7304,67.3269,66.3377,67.1943,377623.09039927,0
+SXT.US,D,20170920,000000,67.31,67.7226,67.1854,67.5089,173866.40973341,0
+SXT.US,D,20170921,000000,67.5307,68.1044,67.408,67.6781,152232.43273357,0
+SXT.US,D,20170922,000000,68.0975,68.7414,67.8511,68.4793,145091.19845661,0
+SXT.US,D,20170925,000000,68.5763,68.5861,67.865,68.4159,147116.09826646,0
+SXT.US,D,20170926,000000,68.5941,68.7029,68.1588,68.2478,121437.37631445,0
+SXT.US,D,20170927,000000,68.6217,68.8008,67.7632,68.6484,291933.3337433,0
+SXT.US,D,20170928,000000,68.7375,68.8977,68.1845,68.6396,195179.92081228,0
+SXT.US,D,20170929,000000,68.5248,68.9778,68.4337,68.5861,203793.07427203,0
+SXT.US,D,20171002,000000,68.6574,69.514,68.3912,69.4863,227260.88464934,0
+SXT.US,D,20171003,000000,69.6189,69.8602,69.3874,69.5664,246692.03754252,0
+SXT.US,D,20171004,000000,69.7,69.9611,69.514,69.9334,151234.64136447,0
+SXT.US,D,20171005,000000,70.0214,70.2628,69.6822,69.7613,209937.52811339,0
+SXT.US,D,20171006,000000,69.7,69.9798,69.4863,69.7701,131208.04863704,0
+SXT.US,D,20171009,000000,69.9145,69.9235,69.4695,69.8512,82339.523021507,0
+SXT.US,D,20171010,000000,70.1975,70.4853,69.971,70.2252,145977.78714021,0
+SXT.US,D,20171011,000000,70.1718,70.7446,69.6584,70.5387,118878.70361414,0
+SXT.US,D,20171012,000000,70.5101,70.7979,70.1124,70.6199,91153.852248686,0
+SXT.US,D,20171013,000000,70.7258,70.7258,69.8602,70.0659,229210.97537984,0
+SXT.US,D,20171016,000000,70.1718,70.6713,69.5931,70.0857,219584.86654841,0
+SXT.US,D,20171017,000000,69.9848,70.5348,69.0333,69.3962,219867.92792972,0
+SXT.US,D,20171018,000000,69.5496,70.3429,69.1024,70.1658,289566.73840889,0
+SXT.US,D,20171019,000000,69.8068,70.0481,69.1489,69.7801,242490.59789712,0
+SXT.US,D,20171020,000000,71.7782,72.2065,69.3874,70.611,341943.20328561,0
+SXT.US,D,20171023,000000,70.7446,70.7446,68.6979,68.9877,195388.17311424,0
+SXT.US,D,20171024,000000,68.9343,69.2815,68.6672,68.9877,226592.65760275,0
+SXT.US,D,20171025,000000,68.9778,69.3359,68.3003,68.8463,207161.50470958,0
+SXT.US,D,20171026,000000,69.0164,69.4961,68.8374,69.4527,213414.12843593,0
+SXT.US,D,20171027,000000,69.7276,69.8434,69.1519,69.5308,398471.572066,0
+SXT.US,D,20171030,000000,69.3102,69.6584,67.3467,67.4554,311011.67084336,0
+SXT.US,D,20171031,000000,68.0252,68.0786,67.408,67.8106,260462.97374307,0
+SXT.US,D,20171101,000000,68.3358,68.4071,67.3635,67.596,323348.09240079,0
+SXT.US,D,20171102,000000,67.4456,67.7265,67.2023,67.408,157591.39124181,0
+SXT.US,D,20171103,000000,67.2764,67.3556,66.952,67.1043,150603.81885755,0
+SXT.US,D,20171106,000000,67.0598,67.4268,66.6463,66.7186,237937.35339211,0
+SXT.US,D,20171107,000000,66.5375,66.8808,65.8708,66.6641,306842.58107012,0
+SXT.US,D,20171108,000000,66.3337,67.2289,66.0014,67.0767,243027.4035881,0
+SXT.US,D,20171109,000000,66.8194,67.1043,66.4861,66.863,196586.12931726,0
+SXT.US,D,20171110,000000,66.6839,67.2577,66.4791,66.7373,165486.78191324,0
+SXT.US,D,20171113,000000,66.5128,67.5505,66.3427,67.5257,421096.26390041,0
+SXT.US,D,20171114,000000,67.1588,67.7295,67.1588,67.5317,250273.77494955,0
+SXT.US,D,20171115,000000,67.0697,67.0855,66.3337,66.5672,244659.05026463,0
+SXT.US,D,20171116,000000,66.7373,67.6158,66.7373,67.4268,219252.26942537,0
+SXT.US,D,20171117,000000,67.1854,67.8482,67.1854,67.6068,211083.92670768,0
+SXT.US,D,20171120,000000,67.6612,67.9619,66.7472,67.8769,129315.5811163,0
+SXT.US,D,20171121,000000,68.2607,68.689,67.6068,68.6632,208811.34818919,0
+SXT.US,D,20171122,000000,68.8859,68.958,67.9194,67.9441,159365.57954249,0
+SXT.US,D,20171124,000000,68.1241,68.2695,67.6424,67.9134,64449.03278944,0
+SXT.US,D,20171127,000000,67.9709,68.6821,67.8858,68.0371,227738.04526354,0
+SXT.US,D,20171128,000000,68.1786,68.7988,67.6335,68.7255,182787.89791209,0
+SXT.US,D,20171129,000000,68.7255,69.8454,68.3586,69.4527,183802.87515077,0
+SXT.US,D,20171130,000000,69.1549,70.1678,68.511,69.4348,233846.10549873,0
+SXT.US,D,20171201,000000,69.4062,69.4111,67.7552,69.1302,165664.70621006,0
+SXT.US,D,20171204,000000,69.7721,70.0689,69.056,69.1401,205771.47114066,0
+SXT.US,D,20171205,000000,69.1004,69.2637,68.501,68.511,144388.59967087,0
+SXT.US,D,20171206,000000,68.2775,68.6217,67.9441,68.2062,144994.14884017,0
+SXT.US,D,20171207,000000,68.3497,68.8344,67.8076,68.779,275052.7660824,0
+SXT.US,D,20171208,000000,68.9135,68.9748,67.5317,67.588,195297.18909882,0
+SXT.US,D,20171211,000000,67.4169,67.6068,66.8976,67.1221,199897.94747855,0
+SXT.US,D,20171212,000000,67.2764,67.2764,66.7829,66.9331,247295.5648448,0
+SXT.US,D,20171213,000000,66.9896,67.2844,66.7561,66.8906,154812.33503748,0
+SXT.US,D,20171214,000000,67.0152,67.1686,66.1022,66.2626,151106.25280938,0
+SXT.US,D,20171215,000000,66.8095,67.9955,66.7829,67.7928,676975.66513332,0
+SXT.US,D,20171218,000000,66.3605,67.4268,65.6462,67.1588,509632.80930552,0
+SXT.US,D,20171219,000000,67.2289,67.3733,66.4613,66.6839,381490.92198812,0
+SXT.US,D,20171220,000000,66.6839,67.2636,66.3605,66.406,244013.06375515,0
+SXT.US,D,20171221,000000,66.5375,66.6839,65.8154,65.8708,139782.78662361,0
+SXT.US,D,20171222,000000,65.8777,66.3862,65.5384,65.8945,284630.3501056,0
+SXT.US,D,20171226,000000,65.8253,66.3249,65.7907,66.0211,218610.32664992,0
+SXT.US,D,20171227,000000,65.9123,66.5128,65.9123,66.1112,171153.06420689,0
+SXT.US,D,20171228,000000,66.0746,66.1022,65.4485,65.8629,147976.40267892,0
+SXT.US,D,20171229,000000,65.8708,66.2457,65.4316,65.5108,213271.58681177,0
+SXT.US,D,20180102,000000,65.6265,66.3703,65.2694,66.3427,215295.47568812,0
+SXT.US,D,20180103,000000,66.4158,66.6097,66.0934,66.3782,178989.82073506,0
+SXT.US,D,20180104,000000,68.3734,68.3734,66.3011,66.3427,114804.64159034,0
+SXT.US,D,20180105,000000,66.4959,67.0242,66.3249,66.6315,88769.06011118,0
+SXT.US,D,20180108,000000,66.216,66.4613,65.3654,65.949,259616.82239967,0
+SXT.US,D,20180109,000000,65.949,65.9668,64.9915,65.0083,160636.32295786,0
+SXT.US,D,20180110,000000,64.8401,65.4118,64.4177,65.3654,217098.98106044,0
+SXT.US,D,20180111,000000,65.3248,65.7521,64.6502,65.6918,247631.19476835,0
+SXT.US,D,20180112,000000,65.759,65.759,64.4315,64.5631,377656.45120493,0
+SXT.US,D,20180116,000000,64.7837,65.5108,64.1684,64.4889,645021.06798435,0
+SXT.US,D,20180117,000000,64.3564,65.5473,63.6392,65.392,730263.99203126,0
+SXT.US,D,20180118,000000,65.3475,65.392,64.6126,64.9103,305689.10594129,0
+SXT.US,D,20180119,000000,64.8569,66.1022,64.8569,66.0211,266205.07604957,0
+SXT.US,D,20180122,000000,65.8867,66.2804,65.5434,65.8332,294244.32773498,0
+SXT.US,D,20180123,000000,66.3703,67.4634,65.9123,66.1992,446714.32984214,0
+SXT.US,D,20180124,000000,66.396,66.8352,65.672,66.1468,818185.88986553,0
+SXT.US,D,20180125,000000,66.3862,66.7274,65.7086,66.7274,230170.35127576,0
+SXT.US,D,20180126,000000,66.8007,66.8007,65.0963,65.3327,549529.30006714,0
+SXT.US,D,20180129,000000,65.1259,65.5108,64.763,65.0992,247805.07533115,0
+SXT.US,D,20180130,000000,64.5898,65.5473,64.4533,65.206,348599.18948033,0
+SXT.US,D,20180131,000000,65.392,65.4672,64.1783,64.3474,359258.47235352,0
+SXT.US,D,20180201,000000,64.2297,64.9915,63.3118,64.8479,816473.36850862,0
+SXT.US,D,20180202,000000,64.4533,64.8668,63.8093,64.479,350867.7242648,0
+SXT.US,D,20180205,000000,64.1951,64.6511,62.0417,62.1752,657410.05808403,0
+SXT.US,D,20180206,000000,61.2503,62.384,60.6469,61.6124,883029.18672179,0
+SXT.US,D,20180207,000000,61.5293,62.3127,61.2761,61.9724,528112.6737708,0
+SXT.US,D,20180208,000000,62.0249,62.6806,61.4561,62.0071,740820.15968698,0
+SXT.US,D,20180209,000000,62.0763,62.0763,59.0187,61.2593,680354.20490591,0
+SXT.US,D,20180212,000000,61.9448,63.0249,61.6124,62.5472,648866.65903609,0
+SXT.US,D,20180213,000000,62.2593,63.0635,62.1257,62.4581,433423.5870563,0
+SXT.US,D,20180214,000000,62.1841,64.5364,62.1613,64.5077,400432.78306504,0
+SXT.US,D,20180215,000000,64.8589,65.4267,64.4889,65.1734,494995.50309146,0
+SXT.US,D,20180216,000000,65.0557,65.8599,64.939,65.219,341253.74663543,0
+SXT.US,D,20180220,000000,65.2278,65.6225,64.5631,64.9212,495075.36683833,0
+SXT.US,D,20180221,000000,64.7065,66.3427,63.7895,65.0478,801162.78058047,0
+SXT.US,D,20180222,000000,65.119,65.8302,64.6412,65.1369,1020472.6732156,0
+SXT.US,D,20180223,000000,65.5582,65.9193,65.0656,65.8026,381859.91271733,0
+SXT.US,D,20180226,000000,66.2714,66.3427,65.2823,66.2249,324812.93504905,0
+SXT.US,D,20180227,000000,66.4158,66.5682,65.4533,65.5156,489351.46133491,0
+SXT.US,D,20180228,000000,65.6779,65.7403,64.7233,64.7323,486145.79119162,0
+SXT.US,D,20180301,000000,64.4533,64.9578,63.4572,63.9666,332950.9497616,0
+SXT.US,D,20180302,000000,63.6451,64.5176,63.4008,64.3919,301327.93880216,0
+SXT.US,D,20180305,000000,64.1764,65.219,64.0329,64.93,319069.82180905,0
+SXT.US,D,20180306,000000,65.1369,66.406,64.7214,65.8599,318057.87737087,0
+SXT.US,D,20180307,000000,65.5335,66.6067,65.5335,66.2546,322309.8636915,0
+SXT.US,D,20180308,000000,66.5049,66.5049,65.7659,65.9648,361202.49748299,0
+SXT.US,D,20180309,000000,66.4158,67.3961,65.9846,67.2527,255309.23473628,0
+SXT.US,D,20180312,000000,67.4594,67.6474,67.0004,67.2329,185622.55545917,0
+SXT.US,D,20180313,000000,67.5227,67.7364,66.3703,66.5682,283065.42504038,0
+SXT.US,D,20180314,000000,66.7927,66.9549,65.3702,65.4979,247063.05013872,0
+SXT.US,D,20180315,000000,65.6324,65.6324,64.5077,64.7778,238083.93875029,0
+SXT.US,D,20180316,000000,64.7946,64.9578,64.016,64.4692,635703.29387184,0
+SXT.US,D,20180319,000000,64.4622,64.8321,63.6896,64.0833,232771.48318327,0
+SXT.US,D,20180320,000000,64.2297,64.295,63.3563,63.6629,275283.25892146,0
+SXT.US,D,20180321,000000,63.8153,64.021,62.9369,63.6076,300730.47710091,0
+SXT.US,D,20180322,000000,63.293,63.4008,61.7459,61.7548,347978.47630846,0
+SXT.US,D,20180323,000000,61.9348,62.3582,60.7814,60.7814,444617.65375347,0
+SXT.US,D,20180326,000000,61.7004,62.2019,61.369,61.7459,354230.08910132,0
+SXT.US,D,20180327,000000,62.106,62.375,61.3987,61.6549,543310.03714644,0
+SXT.US,D,20180328,000000,61.6549,62.8024,61.6549,62.4917,349296.73359855,0
+SXT.US,D,20180329,000000,62.8251,63.6729,62.7183,63.4977,394150.84226706,0
+SXT.US,D,20180402,000000,63.293,63.5541,60.9813,61.3404,303591.41891912,0
+SXT.US,D,20180403,000000,61.4482,62.0763,60.9901,61.9062,298240.54787892,0
+SXT.US,D,20180404,000000,61.2761,62.6806,61.2028,62.5382,155723.18612518,0
+SXT.US,D,20180405,000000,62.9073,63.2495,62.4393,63.0595,168043.43274654,0
+SXT.US,D,20180406,000000,62.6994,63.2534,62.1841,62.4106,262189.64816903,0
+SXT.US,D,20180409,000000,62.8162,63.1773,62.2632,62.6638,231891.97103421,0
+SXT.US,D,20180410,000000,63.2297,63.3919,62.5917,63.0249,260323.46491943,0
+SXT.US,D,20180411,000000,62.6638,63.0952,62.2019,62.7707,157452.89335166,0
+SXT.US,D,20180412,000000,63.0249,63.0249,62.3582,62.4838,191957.0647994,0
+SXT.US,D,20180413,000000,62.5096,62.5096,61.9062,62.0159,203544.38462988,0
+SXT.US,D,20180416,000000,62.3493,63.5165,62.0595,63.4384,223772.15312474,0
+SXT.US,D,20180417,000000,63.6363,63.6363,62.8894,63.0675,363756.11551578,0
+SXT.US,D,20180418,000000,63.1773,64.1764,63.0407,63.9765,292290.19327046,0
+SXT.US,D,20180419,000000,63.843,63.843,63.0595,63.2039,333923.46779309,0
+SXT.US,D,20180420,000000,63.1496,63.5502,62.7351,63.0249,222357.85715171,0
+SXT.US,D,20180423,000000,62.9686,63.3741,61.646,61.8537,449405.43483156,0
+SXT.US,D,20180424,000000,62.0684,62.0684,60.1088,60.4214,424631.49836622,0
+SXT.US,D,20180425,000000,59.6043,62.8528,58.9861,61.827,701017.68574128,0
+SXT.US,D,20180426,000000,61.5016,61.5016,60.7814,61.0891,469789.89801964,0
+SXT.US,D,20180427,000000,61.0614,61.6044,61.0001,61.3404,221476.32313564,0
+SXT.US,D,20180430,000000,61.3502,61.641,59.9644,59.9644,318840.33990348,0
+SXT.US,D,20180501,000000,60.1424,60.5055,59.3431,60.3244,274074.18244989,0
+SXT.US,D,20180502,000000,60.1088,60.459,59.7309,59.8111,194795.76608051,0
+SXT.US,D,20180503,000000,59.6399,60.5371,59.4787,60.3699,354322.08405024,0
+SXT.US,D,20180504,000000,60.2077,61.5757,59.9229,61.1613,279941.64051097,0
+SXT.US,D,20180507,000000,61.1712,62.6461,60.8191,62.2019,592104.76461613,0
+SXT.US,D,20180508,000000,62.0595,62.6263,61.9873,62.3918,298496.3140556,0
+SXT.US,D,20180509,000000,62.555,62.8795,61.8705,62.2682,326586.11241623,0
+SXT.US,D,20180510,000000,62.5748,62.7104,62.105,62.3394,278708.30163527,0
+SXT.US,D,20180511,000000,62.376,62.648,61.8062,61.9616,168836.0046142,0
+SXT.US,D,20180514,000000,62.0674,62.385,61.6588,61.8685,177952.60295927,0
+SXT.US,D,20180515,000000,61.7261,61.825,61.3888,61.7073,204152.9665997,0
+SXT.US,D,20180516,000000,61.825,62.1149,61.5352,61.9052,231807.05261982,0
+SXT.US,D,20180517,000000,61.9516,62.5294,61.9328,62.4502,218031.06175174,0
+SXT.US,D,20180518,000000,62.6579,62.6579,62.194,62.2118,255525.57450628,0
+SXT.US,D,20180521,000000,62.4651,62.7014,61.6975,62.0239,270291.26927543,0
+SXT.US,D,20180522,000000,62.095,62.4502,61.7261,61.7617,258499.74087701,0
+SXT.US,D,20180523,000000,61.6183,61.9052,61.1465,61.7261,224766.91169333,0
+SXT.US,D,20180524,000000,61.8161,61.9793,60.9743,61.5906,215513.83732512,0
+SXT.US,D,20180525,000000,61.5352,61.9131,61.3937,61.7341,142794.35753401,0
+SXT.US,D,20180529,000000,61.3452,61.9793,61.3077,61.5075,174939.01018187,0
+SXT.US,D,20180530,000000,61.825,62.5927,61.5164,62.3127,301887.99596375,0
+SXT.US,D,20180531,000000,62.3295,62.3394,60.6271,60.7923,271050.48033743,0
+SXT.US,D,20180601,000000,61.2018,61.3265,60.724,60.9298,224307.94788221,0
+SXT.US,D,20180604,000000,61.28,61.7341,60.912,61.4986,275293.36825651,0
+SXT.US,D,20180605,000000,61.469,61.7291,61.0188,61.5649,236589.77903039,0
+SXT.US,D,20180606,000000,61.46,62.6283,61.3452,62.6283,337075.55846065,0
+SXT.US,D,20180607,000000,62.557,63.1348,62.557,62.9626,394293.38389122,0
+SXT.US,D,20180608,000000,62.8913,63.3968,62.7202,63.3613,211484.25637552,0
+SXT.US,D,20180611,000000,63.3157,64.1101,63.2989,64.0566,193794.94191089,0
+SXT.US,D,20180612,000000,64.0833,64.0833,63.5472,63.8222,242263.13785857,0
+SXT.US,D,20180613,000000,63.8687,63.8687,63.288,63.7035,233472.060102,0
+SXT.US,D,20180614,000000,63.9755,64.0487,63.4444,64.0398,240673.95038923,0
+SXT.US,D,20180615,000000,63.8687,64.4998,63.4909,64.4009,435303.92337498,0
+SXT.US,D,20180618,000000,63.9557,64.5551,63.8222,64.4286,264581.51684108,0
+SXT.US,D,20180619,000000,64.1566,64.5186,63.6986,64.3929,393698.95499047,0
+SXT.US,D,20180620,000000,64.6353,65.2921,64.1764,65.2238,254321.55270222,0
+SXT.US,D,20180621,000000,65.215,65.3851,64.6156,65.1151,288468.86462282,0
+SXT.US,D,20180622,000000,65.3327,65.7195,65.026,65.2971,716790.27028107,0
+SXT.US,D,20180625,000000,65.2971,65.6087,64.8905,65.1873,737658.97061788,0
+SXT.US,D,20180626,000000,65.3327,65.394,64.9885,65.0508,273840.65681031,0
+SXT.US,D,20180627,000000,65.0063,65.2516,64.1011,64.1289,279770.79274868,0
+SXT.US,D,20180628,000000,64.4454,64.7976,63.8865,64.7451,321518.30275735,0
+SXT.US,D,20180629,000000,64.933,65.1873,64.3564,64.6818,334415.79240987,0
+SXT.US,D,20180702,000000,64.3663,64.4712,63.57,64.301,196371.81141428,0
+SXT.US,D,20180703,000000,64.5551,64.6917,64.0566,64.1011,96503.712355376,0
+SXT.US,D,20180705,000000,64.3929,65.0894,64.3108,65.0706,214772.8230662,0
+SXT.US,D,20180706,000000,65.2605,65.5849,64.7718,65.5404,178644.08147646,0
+SXT.US,D,20180709,000000,65.7471,66.0815,65.6582,66.0736,191019.92944058,0
+SXT.US,D,20180710,000000,66.1824,66.3447,65.1873,65.3396,222931.05644886,0
+SXT.US,D,20180711,000000,65.1151,65.8214,64.3751,64.7253,249889.62021778,0
+SXT.US,D,20180712,000000,65.0706,65.0706,64.1101,64.4899,288746.87133661,0
+SXT.US,D,20180713,000000,64.0319,64.6066,63.9657,64.2822,505661.86249919,0
+SXT.US,D,20180716,000000,64.2733,64.3751,63.3078,63.4947,204164.08686825,0
+SXT.US,D,20180717,000000,63.5135,64.3435,63.4483,64.2733,200241.66487013,0
+SXT.US,D,20180718,000000,64.2633,64.6353,63.9201,64.3851,259134.60711794,0
+SXT.US,D,20180719,000000,64.2733,65.7105,63.6609,65.5128,451105.82498641,0
+SXT.US,D,20180720,000000,65.4771,66.1468,63.7035,65.4682,880971.93703979,0
+SXT.US,D,20180723,000000,64.8816,65.0894,59.9802,60.5065,1381761.1000465,0
+SXT.US,D,20180724,000000,60.6024,61.182,59.9525,60.3957,589659.31646835,0
+SXT.US,D,20180725,000000,60.3957,60.6479,59.6281,60.3333,376837.59506615,0
+SXT.US,D,20180726,000000,60.45,62.0852,60.1978,61.9961,424834.69600067,0
+SXT.US,D,20180727,000000,61.8419,62.2217,61.3364,61.5075,353134.23718226,0
+SXT.US,D,20180730,000000,61.2711,62.4927,61.2711,62.3127,340698.74414137,0
+SXT.US,D,20180731,000000,62.4215,63.2346,62.4215,62.7014,292394.31942143,0
+SXT.US,D,20180801,000000,62.5294,62.7291,60.8932,61.3364,268960.88078329,0
+SXT.US,D,20180802,000000,61.1642,62.5995,61.1642,62.2544,225937.57269173,0
+SXT.US,D,20180803,000000,62.2731,62.8755,61.8627,62.3988,258210.61389467,0
+SXT.US,D,20180806,000000,62.3087,63.2989,62.1801,62.2821,205574.33910725,0
+SXT.US,D,20180807,000000,62.2909,63.2159,62.0535,62.6629,192242.14804772,0
+SXT.US,D,20180808,000000,62.5808,63.1456,62.1089,62.5808,307046.78963806,0
+SXT.US,D,20180809,000000,62.564,63.0091,62.2276,62.3345,208210.85368742,0
+SXT.US,D,20180810,000000,62.099,62.6163,61.926,62.199,186026.92886104,0
+SXT.US,D,20180813,000000,62.2909,62.564,61.3176,61.8003,151803.79692759,0
+SXT.US,D,20180814,000000,61.9903,63.3078,61.6104,62.5164,337027.03365242,0
+SXT.US,D,20180815,000000,62.2731,62.5254,61.5659,62.2909,174283.92527084,0
+SXT.US,D,20180816,000000,62.5719,62.9646,62.3582,62.7539,205970.62504108,0
+SXT.US,D,20180817,000000,62.6352,63.1723,62.4709,63.0783,176648.49873825,0
+SXT.US,D,20180820,000000,63.2792,63.5888,62.8538,63.1258,112670.56096199,0
+SXT.US,D,20180821,000000,63.1991,64.1664,63.1456,63.8251,187859.75130499,0
+SXT.US,D,20180822,000000,63.7332,63.8341,63.3078,63.4879,173691.5182371,0
+SXT.US,D,20180823,000000,63.4078,63.4789,62.8172,63.3623,112435.01345541,0
+SXT.US,D,20180824,000000,63.4789,64.2505,63.2712,64.1516,168453.87174943,0
+SXT.US,D,20180827,000000,64.3979,64.8895,64.21,64.6334,198922.39664655,0
+SXT.US,D,20180828,000000,64.7243,64.8619,63.9597,64.1239,142454.68387645,0
+SXT.US,D,20180829,000000,64.2189,65.0508,63.6155,64.9518,177448.14714045,0
+SXT.US,D,20180830,000000,64.6977,65.488,64.2595,64.3158,256283.77463478,0
+SXT.US,D,20180831,000000,64.0527,64.6977,63.7905,64.5166,189453.99344185,0
+SXT.US,D,20180904,000000,64.8619,65.0894,63.9992,64.9232,309897.62212122,0
+SXT.US,D,20180905,000000,64.8895,65.5582,64.1051,65.4059,233646.95159831,0
+SXT.US,D,20180906,000000,65.4158,65.7956,65.1407,65.5503,197307.9358396,0
+SXT.US,D,20180907,000000,65.2793,65.7511,64.9785,65.4059,225099.50881636,0
+SXT.US,D,20180910,000000,65.7867,66.3139,65.4613,65.8056,224026.90836791,0
+SXT.US,D,20180911,000000,65.5681,65.8579,64.8253,65.6789,205414.61161352,0
+SXT.US,D,20180912,000000,65.5681,67.0232,65.5098,66.8145,197355.44971432,0
+SXT.US,D,20180913,000000,67.0588,68.2082,67.037,67.2606,322030.84604421,0
+SXT.US,D,20180914,000000,67.3407,68.4299,67.3407,68.2587,299346.50913302,0
+SXT.US,D,20180917,000000,68.0144,68.2498,67.5385,67.9224,335813.91344683,0
+SXT.US,D,20180918,000000,67.9313,68.3774,67.4406,68.14,210592.61302441,0
+SXT.US,D,20180919,000000,68.1311,69.2588,68.1221,68.9214,353376.86122337,0
+SXT.US,D,20180920,000000,69.3488,70.2183,69.1767,70.1035,285710.02708859,0
+SXT.US,D,20180921,000000,70.0659,70.6653,69.8661,70.0026,502084.16882618,0
+SXT.US,D,20180924,000000,69.784,69.9492,68.9472,69.5298,260056.57847419,0
+SXT.US,D,20180925,000000,69.6782,70.3725,69.5436,69.8661,419736.55833663,0
+SXT.US,D,20180926,000000,69.9117,69.9117,68.6079,69.2855,331110.03984962,0
+SXT.US,D,20180927,000000,69.3043,69.8859,68.8126,69.5387,357246.71467924,0
+SXT.US,D,20180928,000000,69.3488,69.7573,68.957,69.5031,256291.86210282,0
+SXT.US,D,20181001,000000,69.8117,70.2381,69.4675,69.876,297378.22159944,0
+SXT.US,D,20181002,000000,69.8028,70.1668,69.0481,69.5753,523409.8111071,0
+SXT.US,D,20181003,000000,69.8474,70.3221,69.419,69.7573,265311.41083144,0
+SXT.US,D,20181004,000000,69.512,69.7929,69.1579,69.6119,292888.66590522,0
+SXT.US,D,20181005,000000,69.693,70.5832,69.693,70.2093,411304.36197422,0
+SXT.US,D,20181008,000000,70.1837,71.0284,69.7741,70.6822,214724.29825797,0
+SXT.US,D,20181009,000000,70.0561,70.612,69.6119,70.0471,416514.71325727,0
+SXT.US,D,20181010,000000,69.974,70.2381,68.4575,68.5228,377385.52102568,0
+SXT.US,D,20181011,000000,68.2032,68.9758,67.4119,67.5573,874694.03997581,0
+SXT.US,D,20181012,000000,68.4951,68.4951,66.7512,67.5139,645669.07636084,0
+SXT.US,D,20181015,000000,67.323,69.0145,67.323,68.4852,461545.73528909,0
+SXT.US,D,20181016,000000,68.6574,70.4013,68.1133,70.3469,269963.72681991,0
+SXT.US,D,20181017,000000,69.9492,71.0007,69.702,70.6921,252782.91190812,0
+SXT.US,D,20181018,000000,70.8741,71.2203,69.3834,69.7306,464033.64264407,0
+SXT.US,D,20181019,000000,64.2595,64.2595,57.5201,58.5755,3228708.3069324,0
+SXT.US,D,20181022,000000,58.1551,59.0741,56.5952,58.539,1163430.8019773,0
+SXT.US,D,20181023,000000,58.4836,58.802,57.0126,58.3283,616193.28816531,0
+SXT.US,D,20181024,000000,57.9831,58.4489,57.4133,57.5102,1060159.9007418,0
+SXT.US,D,20181025,000000,58.2382,58.35,56.5033,56.5952,2339806.607482,0
+SXT.US,D,20181026,000000,56.3855,57.2411,55.1659,57.0126,1072816.7882202,0
+SXT.US,D,20181029,000000,57.711,58.8753,57.5013,58.173,913829.29780843,0
+SXT.US,D,20181030,000000,58.0672,59.7022,57.8287,59.6824,616691.6783831,0
+SXT.US,D,20181031,000000,60.1919,60.4174,58.8851,58.9198,478169.52583981,0
+SXT.US,D,20181101,000000,59.1088,60.1355,58.9851,59.5103,702486.57212356,0
+SXT.US,D,20181102,000000,59.9584,61.0584,59.6834,60.0505,518147.90221531,0
+SXT.US,D,20181105,000000,60.0573,60.4985,58.996,59.6934,439396.18220186,0
+SXT.US,D,20181106,000000,59.8496,60.9447,59.6696,60.6509,329496.58997616,0
+SXT.US,D,20181107,000000,60.8249,61.4878,60.3601,60.9813,289923.59793604,0
+SXT.US,D,20181108,000000,60.6895,60.9348,59.9852,60.8537,206367.92190841,0
+SXT.US,D,20181109,000000,60.6795,61.1415,59.5005,60.3244,231676.64219771,0
+SXT.US,D,20181112,000000,60.4135,61.0346,60.003,60.3601,421903.99977064,0
+SXT.US,D,20181113,000000,60.5876,60.7666,59.721,60.1216,521343.46302356,0
+SXT.US,D,20181114,000000,60.5786,61.1267,59.9584,60.0861,380253.53937842,0
+SXT.US,D,20181115,000000,60.728,61.1642,59.362,60.728,457646.56476159,0
+SXT.US,D,20181116,000000,60.4135,60.9635,59.4915,60.3867,809587.90040834,0
+SXT.US,D,20181119,000000,60.3779,60.6707,59.6211,60.0949,319273.01944349,0
+SXT.US,D,20181120,000000,59.7655,60.4046,59.5103,59.7655,285671.61161541,0
+SXT.US,D,20181121,000000,59.1997,60.0505,58.9821,59.1997,299735.71853232,0
+SXT.US,D,20181123,000000,58.7982,59.1741,58.4876,58.8713,128491.67031,0
+SXT.US,D,20181126,000000,59.3718,59.541,58.5054,58.9158,368013.15650392,0
+SXT.US,D,20181127,000000,58.808,59.1503,58.348,58.7161,305955.99238652,0
+SXT.US,D,20181128,000000,59.0335,59.4915,57.8109,59.4737,305403.01175947,0
+SXT.US,D,20181129,000000,59.1829,59.7655,58.8813,59.362,363223.35355882,0
+SXT.US,D,20181130,000000,59.1741,59.8308,58.5963,58.6982,418856.03525407,0
+SXT.US,D,20181203,000000,59.1078,59.3016,57.4024,58.2797,365181.53175736,0
+SXT.US,D,20181204,000000,58.3233,58.5795,56.6872,56.8702,241636.35908568,0
+SXT.US,D,20181206,000000,56.3409,56.3687,55.2578,56.1026,479448.35672321,0
+SXT.US,D,20181207,000000,55.8919,56.5606,54.6238,54.8147,251954.95736781,0
+SXT.US,D,20181210,000000,54.9156,54.9156,53.3794,54.3398,377669.59334049,0
+SXT.US,D,20181211,000000,55.0698,55.4082,54.1035,54.4664,467709.39686704,0
+SXT.US,D,20181212,000000,55.2064,55.7653,54.148,54.1756,370440.40784862,0
+SXT.US,D,20181213,000000,54.3963,54.6871,53.4625,53.5564,224293.79481314,0
+SXT.US,D,20181214,000000,53.2161,53.8275,52.4783,52.688,181680.92572448,0
+SXT.US,D,20181217,000000,52.6504,52.9441,51.2922,51.6276,270272.06153883,0
+SXT.US,D,20181218,000000,52.04,52.221,51.1082,51.1596,400584.42309075,0
+SXT.US,D,20181219,000000,51.2725,52.0697,50.3575,50.851,362059.76909495,0
+SXT.US,D,20181220,000000,50.7502,51.5187,50.6512,51.1696,415930.39369157,0
+SXT.US,D,20181221,000000,51.2062,51.955,49.1595,49.1981,799128.78236907,0
+SXT.US,D,20181224,000000,48.2376,49.1882,48.0358,48.2376,102647.15526323,0
+SXT.US,D,20181226,000000,48.5294,49.847,47.4344,49.7827,243177.02174679,0
+SXT.US,D,20181227,000000,49.0695,50.4128,48.6046,50.3763,293366.83745292,0
+SXT.US,D,20181228,000000,50.4217,51.6562,50.2922,50.9599,371155.13783643,0
+SXT.US,D,20181231,000000,51.0152,51.4722,50.3198,51.0152,271047.44753692,0
+SXT.US,D,20190102,000000,50.3763,52.0648,50.03,51.1517,220723.17767467,0
+SXT.US,D,20190103,000000,50.9875,51.0192,50.0755,50.2417,179150.5591623,0
+SXT.US,D,20190104,000000,50.9599,51.955,50.6611,51.5108,265330.61856804,0
+SXT.US,D,20190107,000000,51.6176,52.6227,51.0063,51.8303,371194.56424311,0
+SXT.US,D,20190108,000000,52.2576,52.7325,51.8867,52.688,231811.09635384,0
+SXT.US,D,20190109,000000,52.6227,53.1618,52.496,52.7325,133669.67172091,0
+SXT.US,D,20190110,000000,52.5326,53.591,52.5138,53.4268,140267.02377234,0
+SXT.US,D,20190111,000000,54.1756,55.0986,53.422,54.9809,522507.04748744,0
+SXT.US,D,20190114,000000,54.4862,54.6871,53.5099,53.7484,626092.34904299,0
+SXT.US,D,20190115,000000,53.6,54.3873,53.4268,54.0935,240866.02775513,0
+SXT.US,D,20190116,000000,54.1578,54.9631,53.9591,54.32,452354.32786467,0
+SXT.US,D,20190117,000000,54.0282,55.9938,54.0282,55.8306,651258.52770814,0
+SXT.US,D,20190118,000000,56.8791,56.9612,55.8652,56.8791,246240.15026593,0
+SXT.US,D,20190122,000000,56.3786,56.9335,55.8474,56.5418,246928.59598261,0
+SXT.US,D,20190123,000000,56.6516,56.9335,55.061,55.9018,318502.68811293,0
+SXT.US,D,20190124,000000,55.792,56.5962,55.792,56.1867,272669.9958119,0
+SXT.US,D,20190125,000000,56.4597,57.2986,56.2589,56.3044,306856.73413918,0
+SXT.US,D,20190128,000000,55.9295,56.4409,55.6733,56.0136,350000.3433178,0
+SXT.US,D,20190129,000000,56.1124,56.6773,55.5368,56.3786,336283.99752649,0
+SXT.US,D,20190130,000000,56.615,57.2718,55.8652,57.0176,209970.88891904,0
+SXT.US,D,20190131,000000,56.6773,57.7664,56.0739,57.345,299080.6336213,0
+SXT.US,D,20190201,000000,57.4548,57.6527,56.7911,57.4647,241617.15134909,0
+SXT.US,D,20190204,000000,57.5092,58.073,56.8504,57.9969,255862.21536333,0
+SXT.US,D,20190205,000000,58.3638,58.3638,57.7308,58.073,156459.14571658,0
+SXT.US,D,20190206,000000,57.8792,58.1948,57.4548,57.8129,213745.71462546,0
+SXT.US,D,20190207,000000,57.712,57.9148,56.8504,57.3351,292992.7920562,0
+SXT.US,D,20190208,000000,57.1343,57.5339,56.6002,57.0344,235272.53267381,0
+SXT.US,D,20190211,000000,57.0967,57.3638,56.6002,57.1808,259567.28665793,0
+SXT.US,D,20190212,000000,57.438,57.8416,57.0967,57.7694,266373.90194485,0
+SXT.US,D,20190213,000000,57.8792,58.8615,57.6398,57.8416,322687.95282225,0
+SXT.US,D,20190214,000000,57.3935,58.2659,56.7763,57.4548,523411.83297411,0
+SXT.US,D,20190215,000000,56.9503,58.1097,55.2499,57.7397,1119934.3770056,0
+SXT.US,D,20190219,000000,55.6921,58.3926,55.6921,58.1898,573665.33749104,0
+SXT.US,D,20190220,000000,58.0998,59.9347,58.0998,59.2195,466631.74175106,0
+SXT.US,D,20190221,000000,59.449,59.7349,58.9634,59.541,288914.68629838,0
+SXT.US,D,20190222,000000,59.7072,60.0563,59.3343,59.5974,257959.90238551,0
+SXT.US,D,20190225,000000,59.8734,60.3146,59.3946,59.6982,365913.44761474,0
+SXT.US,D,20190226,000000,59.449,59.9545,58.7151,59.5687,424119.96601286,0
+SXT.US,D,20190227,000000,59.3649,59.8654,59.1176,59.6795,196686.21173423,0
+SXT.US,D,20190228,000000,59.5687,59.7161,58.9722,59.4401,228803.56917746,0
+SXT.US,D,20190301,000000,59.7349,60.3501,59.7349,60.1572,220282.41066663,0
+SXT.US,D,20190304,000000,60.184,60.6905,59.7161,60.2384,263846.56818319,0
+SXT.US,D,20190305,000000,60.1751,60.2295,59.3036,59.4045,196265.66339629,0
+SXT.US,D,20190306,000000,59.5331,59.55,58.7051,58.8971,180557.7786008,0
+SXT.US,D,20190307,000000,58.8971,58.9871,58.0068,58.5489,289689.06136295,0
+SXT.US,D,20190308,000000,58.354,58.7239,58.078,58.6508,129871.59454388,0
+SXT.US,D,20190311,000000,58.9346,60.3234,58.8615,60.2958,206786.44837934,0
+SXT.US,D,20190312,000000,60.4312,60.8912,60.1939,60.6805,266448.7110242,0
+SXT.US,D,20190313,000000,60.8546,61.0752,60.6717,60.738,253443.05148667,0
+SXT.US,D,20190314,000000,60.7478,60.9655,60.3234,60.6805,208695.09083615,0
+SXT.US,D,20190315,000000,60.7993,61.554,60.7023,61.1682,489540.50590029,0
+SXT.US,D,20190318,000000,61.2325,61.5342,60.4075,60.9012,473852.83977488,0
+SXT.US,D,20190319,000000,61.2414,61.6806,60.1751,60.45,175309.01184457,0
+SXT.US,D,20190320,000000,60.4688,60.7092,59.2542,59.7883,230136.99047011,0
+SXT.US,D,20190321,000000,59.7349,60.9843,59.7349,60.9655,269142.84881413,0
+SXT.US,D,20190322,000000,60.738,60.8131,59.5044,59.5331,208694.07990265,0
+SXT.US,D,20190325,000000,59.5687,60.6717,59.2245,60.4125,243825.03012328,0
+SXT.US,D,20190326,000000,61.5253,61.6539,60.0831,61.5253,268400.82362171,0
+SXT.US,D,20190327,000000,61.4531,62.1337,61.4293,61.7093,342567.96019149,0
+SXT.US,D,20190328,000000,61.9942,62.5462,61.6994,62.1415,363579.20215246,0
+SXT.US,D,20190329,000000,62.5066,62.657,61.83,62.2801,216089.05848928,0
+SXT.US,D,20190401,000000,62.6371,63.3355,62.2138,63.0329,209607.96379087,0
+SXT.US,D,20190402,000000,63.1338,63.1981,62.7202,62.9576,313897.88599918,0
+SXT.US,D,20190403,000000,63.4374,63.4947,62.555,62.6005,269119.59734352,0
+SXT.US,D,20190404,000000,62.7291,63.3167,62.4076,62.657,346279.09708712,0
+SXT.US,D,20190405,000000,62.8855,63.1881,62.4176,63.0329,428102.03308775,0
+SXT.US,D,20190408,000000,62.7845,63.1802,62.5164,63.1614,103462.97860149,0
+SXT.US,D,20190409,000000,62.8666,63.115,62.0575,62.2336,182584.70027765,0
+SXT.US,D,20190410,000000,62.3612,62.6778,61.9843,62.657,112234.84862148,0
+SXT.US,D,20190411,000000,62.6916,62.8706,62.0664,62.4551,165323.01068549,0
+SXT.US,D,20190412,000000,62.7757,63.1802,62.4987,63.1802,122959.84217248,0
+SXT.US,D,20190415,000000,63.3553,63.6392,62.8855,62.9774,91193.278655368,0
+SXT.US,D,20190416,000000,63.1881,63.5373,62.8855,63.3899,313673.45876114,0
+SXT.US,D,20190417,000000,63.6857,63.7915,62.9676,63.4097,164590.0838946,0
+SXT.US,D,20190418,000000,63.2445,63.8311,62.7391,62.8578,219951.83541061,0
+SXT.US,D,20190422,000000,62.7657,63.1338,62.5362,63.0863,277353.65073902,0
+SXT.US,D,20190423,000000,63.2346,64.6254,62.9043,64.3554,180591.13940645,0
+SXT.US,D,20190424,000000,64.2277,64.7135,64.1051,64.5403,205511.66122996,0
+SXT.US,D,20190425,000000,64.1912,64.201,63.1436,63.9409,202487.95911751,0
+SXT.US,D,20190426,000000,63.9983,64.8895,63.115,64.6106,253991.98837971,0
+SXT.US,D,20190429,000000,64.6947,65.3109,64.473,64.5205,268396.77988768,0
+SXT.US,D,20190430,000000,64.3554,64.7778,63.9834,64.4197,366010.49723118,0
+SXT.US,D,20190501,000000,62.9478,66.0073,62.9478,64.7688,482569.10845211,0
+SXT.US,D,20190502,000000,64.8796,65.9351,64.4375,65.2288,397818.50902198,0
+SXT.US,D,20190503,000000,65.6146,66.7631,65.6146,66.5702,397763.91861273,0
+SXT.US,D,20190506,000000,65.7966,67.0747,65.6057,67.0559,281051.64549908,0
+SXT.US,D,20190507,000000,66.4703,66.8986,65.7343,66.2664,311697.08375952,0
+SXT.US,D,20190508,000000,66.129,66.6602,65.8342,66.3485,285409.7798377,0
+SXT.US,D,20190509,000000,65.8777,66.0726,64.7422,65.0656,330646.02137097,0
+SXT.US,D,20190510,000000,65.0656,65.3881,64.0596,65.3881,205907.94716379,0
+SXT.US,D,20190513,000000,64.3266,64.5759,63.6817,64.0853,207613.39198616,0
+SXT.US,D,20190514,000000,64.1802,65.1615,63.744,64.9074,164484.94681012,0
+SXT.US,D,20190515,000000,64.3831,65.2605,64.3831,65.0389,184038.42265736,0
+SXT.US,D,20190516,000000,65.3881,66.1092,64.9449,65.7571,199504.69434524,0
+SXT.US,D,20190517,000000,65.3416,65.8312,64.7323,64.7698,169881.30985802,0
+SXT.US,D,20190520,000000,64.3919,64.7233,64.1318,64.2891,117326.92068448,0
+SXT.US,D,20190521,000000,64.6877,65.1289,63.9657,64.1131,198679.77260543,0
+SXT.US,D,20190522,000000,63.9023,65.3881,63.9023,65.12,199316.66071337,0
+SXT.US,D,20190523,000000,64.5205,64.5759,63.2643,63.7727,154637.44354117,0
+SXT.US,D,20190524,000000,64.1991,64.7323,63.6243,64.1041,151953.41508628,0
+SXT.US,D,20190528,000000,64.2347,64.3643,63.3207,63.3662,194336.80226939,0
+SXT.US,D,20190529,000000,63.1644,63.1644,62.288,62.554,157538.82269956,0
+SXT.US,D,20190530,000000,62.8034,62.9053,62.2781,62.7104,254113.30040026,0
+SXT.US,D,20190531,000000,62.0288,62.8587,61.9408,62.5066,203463.50994951,0
+SXT.US,D,20190603,000000,62.5254,63.384,62.2642,62.8587,285981.96820134,0
+SXT.US,D,20190604,000000,63.3395,65.489,63.3395,65.4633,229450.56662044,0
+SXT.US,D,20190605,000000,65.489,65.7491,64.5671,65.1566,256075.52233282,0
+SXT.US,D,20190606,000000,65.1379,66.3051,65.1379,66.0914,268698.03807207,0
+SXT.US,D,20190607,000000,66.2952,67.7077,65.9885,67.1518,206706.58463247,0
+SXT.US,D,20190610,000000,67.1053,67.8353,66.949,67.3743,151842.21240077,0
+SXT.US,D,20190611,000000,68.0846,68.8512,67.5375,67.9719,188510.792482,0
+SXT.US,D,20190612,000000,68.1687,68.8106,68.0945,68.777,151857.37640334,0
+SXT.US,D,20190613,000000,69.2004,69.4437,68.5733,69.0371,129170.00669164,0
+SXT.US,D,20190614,000000,68.8601,69.3567,68.4259,68.6761,102850.35289766,0
+SXT.US,D,20190617,000000,68.6662,68.6662,67.6988,67.8927,164478.88120909,0
+SXT.US,D,20190618,000000,68.2873,69.3854,67.9719,68.51,135393.31334636,0
+SXT.US,D,20190619,000000,68.4347,68.6949,67.2744,67.6791,234083.67487233,0
+SXT.US,D,20190620,000000,68.5931,69.3043,67.8076,69.2004,269494.65367375,0
+SXT.US,D,20190621,000000,68.7147,68.8977,66.9916,67.5049,402778.14879587,0
+SXT.US,D,20190624,000000,67.6701,68.2647,67.2447,67.2744,123973.80847765,0
+SXT.US,D,20190625,000000,67.2903,67.9184,67.0143,67.4862,293142.41021489,0
+SXT.US,D,20190626,000000,67.4862,67.4862,65.9628,66.2952,279371.47401433,0
+SXT.US,D,20190627,000000,66.5316,67.0124,66.2081,66.6711,250660.96248183,0
+SXT.US,D,20190628,000000,66.857,67.9451,66.5237,67.8443,387968.98388602,0
+SXT.US,D,20190701,000000,68.4724,68.4724,67.2171,67.6701,205035.51154926,0
+SXT.US,D,20190702,000000,67.6988,68.3062,67.4021,67.8353,133906.23016099,0
+SXT.US,D,20190703,000000,68.14,68.5565,67.409,68.4159,64036.571919537,0
+SXT.US,D,20190705,000000,67.953,68.1687,67.0054,68.0015,219642.48975818,0
+SXT.US,D,20190708,000000,67.9451,68.0747,66.9866,67.0865,164480.9030761,0
+SXT.US,D,20190709,000000,66.7086,67.4376,66.4703,67.3743,193668.5752228,0
+SXT.US,D,20190710,000000,67.2646,68.1756,66.8382,67.3833,164182.67769222,0
+SXT.US,D,20190711,000000,67.3645,67.595,66.7086,67.586,216304.38732577,0
+SXT.US,D,20190712,000000,67.6612,68.4724,67.2171,67.9016,228618.5683461,0
+SXT.US,D,20190715,000000,68.0114,68.0569,66.3842,67.0697,205788.65701024,0
+SXT.US,D,20190716,000000,67.0331,67.4762,66.5514,66.681,403075.36324624,0
+SXT.US,D,20190717,000000,66.6423,66.6423,65.665,65.8234,239906.6518592,0
+SXT.US,D,20190718,000000,65.8234,65.8234,64.8451,65.3495,366401.72849748,0
+SXT.US,D,20190719,000000,62.4888,63.7064,60.2473,61.8607,856264.72218577,0
+SXT.US,D,20190722,000000,61.9903,64.1041,61.649,63.4314,508650.18193898,0
+SXT.US,D,20190723,000000,63.9854,65.1665,63.9854,64.4572,461830.81853741,0
+SXT.US,D,20190724,000000,64.0953,65.1467,63.933,64.8717,369906.63495816,0
+SXT.US,D,20190725,000000,64.8628,64.9925,63.7827,63.8944,371742.49020263,0
+SXT.US,D,20190726,000000,63.9755,64.66,63.5966,64.4375,205353.95560323,0
+SXT.US,D,20190729,000000,64.483,64.8361,64.0804,64.2802,151201.28055882,0
+SXT.US,D,20190730,000000,63.7628,64.0596,63.5878,64.0151,308085.01834735,0
+SXT.US,D,20190731,000000,62.9418,64.3088,62.554,62.9418,309601.41860435,0
+SXT.US,D,20190801,000000,62.9696,63.3217,61.7825,61.9951,371713.173131,0
+SXT.US,D,20190802,000000,61.647,61.7637,60.9743,61.1039,230787.02071361,0
+SXT.US,D,20190805,000000,59.8714,60.4926,59.4114,60.185,388368.30262037,0
+SXT.US,D,20190806,000000,60.1949,60.6014,59.2749,60.5391,185971.32751828,0
+SXT.US,D,20190807,000000,60.2393,61.003,59.6369,60.7448,176122.81331582,0
+SXT.US,D,20190808,000000,61.2711,62.2128,61.2711,62.0684,353182.76199048,0
+SXT.US,D,20190809,000000,61.735,61.8527,61.0188,61.2345,164591.09482811,0
+SXT.US,D,20190812,000000,60.7785,61.1514,60.6261,60.8249,150249.99213092,0
+SXT.US,D,20190813,000000,60.6479,62.4561,60.6479,62.0684,153296.94571398,0
+SXT.US,D,20190814,000000,60.9377,61.5679,60.2978,60.6677,308698.65498468,0
+SXT.US,D,20190815,000000,60.8249,61.0663,59.5816,59.814,473170.45965924,0
+SXT.US,D,20190816,000000,60.2483,61.829,60.0643,61.6688,214911.32095635,0
+SXT.US,D,20190819,000000,62.3177,62.4671,61.6163,61.6588,230819.37058576,0
+SXT.US,D,20190820,000000,61.4838,61.4838,60.6014,60.6964,139844.4535674,0
+SXT.US,D,20190821,000000,61.2246,61.2246,60.5025,60.547,229681.0594595,0
+SXT.US,D,20190822,000000,60.7606,61.0663,59.6834,59.9812,186365.59158509,0
+SXT.US,D,20190823,000000,59.5074,59.7309,57.9751,58.2847,297246.80024383,0
+SXT.US,D,20190826,000000,59.0247,59.5638,58.5142,59.4421,344819.30910638,0
+SXT.US,D,20190827,000000,60.0366,60.5163,58.4866,58.634,261530.51952399,0
+SXT.US,D,20190828,000000,58.5707,60.1374,58.1166,59.7477,247575.59342559,0
+SXT.US,D,20190829,000000,60.4926,61.3452,60.4926,60.7152,206420.49045066,0
+SXT.US,D,20190830,000000,61.0476,61.5589,60.463,60.6311,214812.24947289,0
+SXT.US,D,20190903,000000,60.1572,60.5391,59.2552,59.5538,201052.43354088,0
+SXT.US,D,20190904,000000,60.1949,60.5341,60.0643,60.3621,140993.8849622,0
+SXT.US,D,20190905,000000,60.8061,62.107,60.8061,61.5975,201108.03488364,0
+SXT.US,D,20190906,000000,61.2978,61.9951,61.1187,61.2889,188078.112942,0
+SXT.US,D,20190909,000000,61.5026,62.3661,60.7508,62.0337,225625.19423879,0
+SXT.US,D,20190910,000000,62.1168,62.9696,61.6064,62.5432,140482.35260884,0
+SXT.US,D,20190911,000000,62.9141,64.4177,62.0872,64.3346,262466.64394931,0
+SXT.US,D,20190912,000000,64.5849,64.751,63.565,64.5571,142107.93368434,0
+SXT.US,D,20190913,000000,65.1042,65.4583,64.6026,64.6402,182179.31594228,0
+SXT.US,D,20190916,000000,64.2317,64.39,63.7579,63.842,159411.07155021,0
+SXT.US,D,20190917,000000,63.5353,63.8716,63.2198,63.8519,180401.08390757,0
+SXT.US,D,20190918,000000,63.9715,64.1011,63.2019,64.0468,145245.87128282,0
+SXT.US,D,20190919,000000,64.1476,64.4464,63.2495,63.3513,156776.57883704,0
+SXT.US,D,20190920,000000,63.4068,64.1289,63.2019,63.9339,488884.41005576,0
+SXT.US,D,20190923,000000,63.5838,63.9439,63.2752,63.3138,273592.97810166,0
+SXT.US,D,20190924,000000,63.3771,63.8232,61.9853,62.107,228824.79878105,0
+SXT.US,D,20190925,000000,61.8735,62.9191,61.829,62.8488,205163.90010436,0
+SXT.US,D,20190926,000000,62.6352,63.0714,62.2376,62.8587,169345.51510055,0
+SXT.US,D,20190927,000000,63.108,63.3039,62.3275,62.6906,109477.02202075,0
+SXT.US,D,20190930,000000,63.0259,63.8984,62.5907,63.7204,196159.5153783,0
+SXT.US,D,20191001,000000,64.2407,64.2871,62.8024,63.2019,200362.9768907,0
+SXT.US,D,20191002,000000,62.6806,62.9547,61.6975,62.3275,188017.45693172,0
+SXT.US,D,20191003,000000,62.1535,62.7757,61.464,62.7381,124374.13814551,0
+SXT.US,D,20191004,000000,62.7845,63.1753,62.2474,62.7845,210972.72402216,0
+SXT.US,D,20191007,000000,62.376,62.8865,61.647,62.3275,108734.99682832,0
+SXT.US,D,20191008,000000,61.7261,61.7261,59.2552,59.2848,380559.85223033,0
+SXT.US,D,20191009,000000,59.8625,60.1672,58.6913,59.7122,240122.9916292,0
+SXT.US,D,20191010,000000,59.9525,59.9525,58.4579,59.0712,321785.18920258,0
+SXT.US,D,20191011,000000,59.999,61.5501,59.5173,60.3254,304542.707347,0
+SXT.US,D,20191014,000000,60.0287,61.3077,59.4609,60.5935,202991.40400283,0
+SXT.US,D,20191015,000000,60.7448,61.8646,60.6677,61.5114,272603.27420059,0
+SXT.US,D,20191016,000000,61.5114,62.1435,61.2711,61.3937,211727.89135015,0
+SXT.US,D,20191017,000000,61.6688,62.0239,61.2434,61.735,333017.67137292,0
+SXT.US,D,20191018,000000,56.249,57.3539,54.1618,55.7385,1065221.6447997,0
+SXT.US,D,20191021,000000,56.1392,56.5289,55.2648,56.0284,602195.90285971,0
+SXT.US,D,20191022,000000,55.9898,57.3154,55.7297,56.6575,576609.17585662,0
+SXT.US,D,20191023,000000,56.6209,57.4657,55.7762,57.3727,629950.0712968,0
+SXT.US,D,20191024,000000,57.715,57.715,56.1669,56.8801,344133.89619022,0
+SXT.US,D,20191025,000000,56.6942,57.7526,56.6111,57.6329,242258.08319105,0
+SXT.US,D,20191028,000000,57.6961,58.8575,57.6961,57.9395,275639.10751511,0
+SXT.US,D,20191029,000000,57.6428,58.8861,57.6428,58.5805,188996.04056424,0
+SXT.US,D,20191030,000000,58.2649,58.7417,57.7338,58.5707,181341.25206691,0
+SXT.US,D,20191031,000000,58.3115,58.4668,57.5399,58.0701,275470.28161983,0
+SXT.US,D,20191101,000000,58.5074,59.7962,58.2363,59.3392,307604.82493264,0
+SXT.US,D,20191104,000000,59.9169,59.9169,58.8426,59.2264,364295.95400727,0
+SXT.US,D,20191105,000000,59.6003,60.5075,59.2542,59.3659,215061.95004854,0
+SXT.US,D,20191106,000000,59.4599,59.7398,59.0484,59.5538,174525.53837845,0
+SXT.US,D,20191107,000000,59.8734,60.733,59.8348,60.2928,212225.27063445,0
+SXT.US,D,20191108,000000,60.4125,61.1979,60.1226,60.5618,163507.3741111,0
+SXT.US,D,20191111,000000,60.0118,60.273,59.2828,59.6379,159046.12455502,0
+SXT.US,D,20191112,000000,59.7962,59.8644,59.0287,59.2185,187437.18110005,0
+SXT.US,D,20191113,000000,58.6003,59.6567,58.4005,59.3205,326363.7070452,0
+SXT.US,D,20191114,000000,59.1621,59.2264,58.3292,58.8426,215414.76584166,0
+SXT.US,D,20191115,000000,59.2096,59.4599,58.4341,58.6576,1097394.6035856,0
+SXT.US,D,20191118,000000,58.4608,58.6528,57.8247,58.2462,327476.74483385,0
+SXT.US,D,20191119,000000,58.6003,59.1523,58.2937,58.4341,247457.31420554,0
+SXT.US,D,20191120,000000,58.1996,59.357,58.0602,58.5735,391378.86259726,0
+SXT.US,D,20191121,000000,58.7784,58.7784,58.1898,58.3758,195986.645749,0
+SXT.US,D,20191122,000000,58.6854,58.9,58.3134,58.357,146158.74423754,0
+SXT.US,D,20191125,000000,58.6478,59.7587,58.2462,59.5074,293460.85426886,0
+SXT.US,D,20191126,000000,59.544,59.8546,58.9663,59.4787,292706.69787438,0
+SXT.US,D,20191127,000000,59.7398,59.7398,58.9752,59.5726,453739.30676606,0
+SXT.US,D,20191129,000000,59.4421,59.5816,58.8347,59.1136,80645.198467688,0
+SXT.US,D,20191202,000000,59.1335,59.6944,58.9,59.2264,249278.00544745,0
+SXT.US,D,20191203,000000,58.7041,59.3293,58.4489,59.2452,180298.9796236,0
+SXT.US,D,20191204,000000,59.6666,59.9456,58.9851,59.0287,196900.52963721,0
+SXT.US,D,20191205,000000,59.2096,59.4787,58.9287,59.3293,173131.46107552,0
+SXT.US,D,20191206,000000,59.8902,60.3205,59.8862,59.9456,153300.989448,0
+SXT.US,D,20191209,000000,59.8259,59.8259,59.1721,59.2452,122638.36531799,0
+SXT.US,D,20191210,000000,59.1809,59.54,58.9802,59.5173,136975.42428116,0
+SXT.US,D,20191211,000000,59.6003,59.9456,59.2215,59.7863,100196.65244792,0
+SXT.US,D,20191212,000000,59.7863,60.4688,59.4154,59.8446,211387.20675908,0
+SXT.US,D,20191213,000000,59.8061,60.2354,59.3205,59.6756,153759.95325912,0
+SXT.US,D,20191216,000000,59.9555,60.45,59.8971,60.1414,264766.51767243,0
+SXT.US,D,20191217,000000,59.993,60.2265,59.273,59.9832,193499.74932752,0
+SXT.US,D,20191218,000000,60.2928,60.2928,59.6666,60.0959,175980.27169167,0
+SXT.US,D,20191219,000000,60.2077,60.459,59.6567,59.907,315617.48389062,0
+SXT.US,D,20191220,000000,60.1326,61.18,59.8348,61.1435,766778.91021977,0
+SXT.US,D,20191223,000000,61.2444,61.5827,60.5441,61.4135,186466.68493556,0
+SXT.US,D,20191224,000000,61.4135,61.5332,60.916,61.1039,108376.11543417,0
+SXT.US,D,20191226,000000,61.2631,61.458,60.9645,61.2256,194588.52471205,0
+SXT.US,D,20191227,000000,61.6015,61.6915,61.1139,61.281,108557.07253151,0
+SXT.US,D,20191230,000000,61.281,61.5629,60.8507,61.4135,134287.35209226,0
+SXT.US,D,20191231,000000,61.2345,62.1139,61.2345,61.7301,334146.88409763,0
+SXT.US,D,20200102,000000,62.1238,62.4719,60.5994,60.9367,198345.15361539,0
+SXT.US,D,20200103,000000,60.1058,60.3383,59.7319,60.0871,273120.87215499,0
+SXT.US,D,20200106,000000,59.6379,60.459,59.4054,59.9752,159795.22628198,0
+SXT.US,D,20200107,000000,59.7962,59.9555,59.2354,59.263,162739.06464756,0
+SXT.US,D,20200108,000000,59.2452,59.6379,59.0217,59.1899,166401.67673496,0
+SXT.US,D,20200109,000000,59.3758,59.5262,58.7229,58.8901,217244.55548511,0
+SXT.US,D,20200110,000000,58.8901,59.1433,58.3035,59.1136,325361.87194208,0
+SXT.US,D,20200113,000000,59.1721,59.8902,58.8625,59.8644,214146.04429331,0
+SXT.US,D,20200114,000000,59.7765,60.2443,59.3659,60.0959,208422.13878989,0
+SXT.US,D,20200115,000000,59.907,60.5806,59.6479,60.0673,259608.73493162,0
+SXT.US,D,20200116,000000,60.5075,61.1613,60.2928,61.1336,172093.23236623,0
+SXT.US,D,20200117,000000,61.1712,61.3384,60.45,60.8042,155895.04482098,0
+SXT.US,D,20200121,000000,60.5173,60.5529,59.8446,59.8971,210349.98898329,0
+SXT.US,D,20200122,000000,60.2354,60.3472,59.4332,59.7675,150415.78522569,0
+SXT.US,D,20200123,000000,59.4332,59.4332,58.3134,58.9851,534771.69276604,0
+SXT.US,D,20200124,000000,59.1136,59.2264,58.4341,58.7329,177927.32962166,0
+SXT.US,D,20200127,000000,57.7802,58.2363,57.6863,57.8545,343372.6632612,0
+SXT.US,D,20200128,000000,57.9098,58.4974,57.6942,58.1255,208086.50886635,0
+SXT.US,D,20200129,000000,58.2174,58.5835,57.9286,57.9741,402679.07731242,0
+SXT.US,D,20200130,000000,57.4796,57.4845,56.5289,57.1907,216139.60516451,0
+SXT.US,D,20200131,000000,56.8366,56.9473,55.51,55.8088,378894.84474814,0
+SXT.US,D,20200203,000000,56.1382,57.6793,56.0798,57.5765,320047.39450805,0
+SXT.US,D,20200204,000000,58.2917,58.8535,58.1343,58.7041,341779.43205786,0
+SXT.US,D,20200205,000000,59.3541,59.3541,58.628,58.996,379121.29385319,0
+SXT.US,D,20200206,000000,59.1938,59.361,58.2729,58.3837,228881.41105731,0
+SXT.US,D,20200207,000000,58.1967,58.3105,57.0404,57.1907,184291.15603353,0
+SXT.US,D,20200210,000000,57.0116,57.3885,56.7495,57.0591,140889.75881123,0
+SXT.US,D,20200211,000000,57.3885,58.0711,57.2085,57.2481,135570.22670968,0
+SXT.US,D,20200212,000000,57.7546,58.0087,57.345,57.4271,205345.8681352,0
+SXT.US,D,20200213,000000,57.0957,57.8683,56.2598,57.5666,341857.27393771,0
+SXT.US,D,20200214,000000,55.4131,55.4131,51.8135,52.405,835867.11686213,0
+SXT.US,D,20200218,000000,52.3219,52.6207,50.9845,51.5671,553403.19725702,0
+SXT.US,D,20200219,000000,52.3477,53.41,52.227,52.3852,541918.99264402,0
+SXT.US,D,20200220,000000,52.1499,52.679,51.8976,52.1597,629442.58267746,0
+SXT.US,D,20200221,000000,52.1043,52.9145,51.8313,52.9145,1422318.7413202,0
+SXT.US,D,20200224,000000,51.22,52.501,51.0043,52.3477,366723.20535197,0
+SXT.US,D,20200225,000000,52.3654,52.4812,49.0962,49.8005,525665.20375601,0
+SXT.US,D,20200226,000000,50.2347,50.5048,48.8983,48.9073,375777.12581975,0
+SXT.US,D,20200227,000000,48.0051,49.1042,47.3562,47.3562,425290.62701126,0
+SXT.US,D,20200228,000000,45.9754,47.5363,45.3432,46.2365,481077.98153273,0
+SXT.US,D,20200302,000000,46.5095,47.8726,45.8418,47.8459,311486.80959054,0
+SXT.US,D,20200303,000000,47.6669,48.654,45.7112,46.3987,374464.9341307,0
+SXT.US,D,20200304,000000,47.0268,48.1269,46.3503,48.0516,355061.07644215,0
+SXT.US,D,20200305,000000,46.6618,47.3929,45.3432,45.8803,349432.19868817,0
+SXT.US,D,20200306,000000,44.4431,46.3186,44.3294,46.0297,321507.1824888,0
+SXT.US,D,20200309,000000,42.3075,43.5766,41.7723,42.073,441348.29479937,0
+SXT.US,D,20200310,000000,43.3421,45.4847,42.4875,45.4649,605302.50151955,0
+SXT.US,D,20200311,000000,44.2719,44.8467,42.4202,44.1878,560105.68639295,0
+SXT.US,D,20200312,000000,41.3875,43.5311,39.7593,40.6436,422355.88704723,0
+SXT.US,D,20200313,000000,42.1669,42.8168,39.7405,42.7477,586477.90872917,0
+SXT.US,D,20200316,000000,39.4873,40.7386,38.3022,38.4724,450204.07230025,0
+SXT.US,D,20200317,000000,39.2904,43.2758,38.2735,43.0137,530400.41629186,0
+SXT.US,D,20200318,000000,40.4092,41.9414,38.5475,40.9354,532642.66680521,0
+SXT.US,D,20200319,000000,40.7663,42.6834,37.3042,42.0245,617648.02147852,0
+SXT.US,D,20200320,000000,42.1957,42.5616,40.0422,40.0689,1575314.4288498,0
+SXT.US,D,20200323,000000,40.2203,40.6436,37.6158,37.8808,492301.36530153,0
+SXT.US,D,20200324,000000,39.8157,40.2866,37.8047,39.4595,624945.95044871,0
+SXT.US,D,20200325,000000,39.2608,40.8692,37.7582,39.3923,608164.45427126,0
+SXT.US,D,20200326,000000,39.7969,41.156,39.3468,40.3805,1126764.2437631,0
+SXT.US,D,20200327,000000,39.0193,40.794,38.3606,39.421,481631.97309329,0
+SXT.US,D,20200330,000000,39.873,41.9514,39.3083,41.9029,497145.75865589,0
+SXT.US,D,20200331,000000,41.706,41.982,40.1837,40.9068,299257.54698461,0
+SXT.US,D,20200401,000000,38.9412,39.6475,38.4812,38.8018,321639.61477791,0
+SXT.US,D,20200402,000000,38.501,39.2657,37.1458,38.0955,455114.1763324,0
+SXT.US,D,20200403,000000,37.6058,38.2933,35.9529,36.4791,495144.11031665,0
+SXT.US,D,20200406,000000,37.8888,38.8285,37.8413,38.6969,612625.70382734,0
+SXT.US,D,20200407,000000,39.5258,40.6901,38.501,38.688,837207.61468931,0
+SXT.US,D,20200408,000000,39.1777,40.8305,38.3873,40.2391,906004.67248232,0
+SXT.US,D,20200409,000000,40.9641,42.8989,40.8968,42.5903,592974.16743015,0
+SXT.US,D,20200413,000000,42.2797,42.5805,40.6248,41.068,233828.91962915,0
+SXT.US,D,20200414,000000,42.1571,42.6646,41.6872,42.3638,495792.11869314,0
+SXT.US,D,20200415,000000,40.9997,41.4151,40.3162,41.1708,424778.0837244,0
+SXT.US,D,20200416,000000,41.4063,41.7624,40.427,41.1996,784823.06234456,0
+SXT.US,D,20200417,000000,42.4875,43.0226,41.0482,41.4607,455336.58170343,0
+SXT.US,D,20200420,000000,40.5774,41.0086,39.1302,39.5436,539727.28880591,0
+SXT.US,D,20200421,000000,38.509,38.8561,37.8215,38.4427,984510.73565414,0
+SXT.US,D,20200422,000000,39.3181,39.9195,37.6821,39.5169,1954926.0254527,0
+SXT.US,D,20200423,000000,40.4171,42.4964,40.2291,41.4607,848438.07499265,0
+SXT.US,D,20200424,000000,41.8475,42.4577,41.2549,42.1086,515489.14709805,0
+SXT.US,D,20200427,000000,42.4123,44.6212,42.3075,44.1424,1009049.1246129,0
+SXT.US,D,20200428,000000,45.1365,45.7013,43.4638,43.9435,847727.38873886,0
+SXT.US,D,20200429,000000,47.009,47.6669,45.0524,46.1524,1236810.421347,0
+SXT.US,D,20200430,000000,45.4847,46.2562,44.7992,44.9298,687614.72933643,0
+SXT.US,D,20200501,000000,44.0929,44.3669,43.3045,44.3294,482483.17910421,0
+SXT.US,D,20200504,000000,44.0009,44.5915,42.9652,43.7556,537966.24264078,0
+SXT.US,D,20200505,000000,44.3194,44.7705,43.3619,43.5113,351972.6745854,0
+SXT.US,D,20200506,000000,43.5954,44.0108,42.5132,42.5715,323036.72488135,0
+SXT.US,D,20200507,000000,43.2442,43.7091,42.4954,43.5201,525102.11379391,0
+SXT.US,D,20200508,000000,44.5618,45.3778,44.268,45.358,430948.82183688,0
+SXT.US,D,20200511,000000,44.63,44.904,43.7467,44.2957,598399.84754968,0
+SXT.US,D,20200512,000000,44.4302,44.8565,43.4332,43.4332,757796.76603082,0
+SXT.US,D,20200513,000000,42.9217,43.0681,41.5418,41.8405,483777.17399019,0
+SXT.US,D,20200514,000000,41.1679,41.3568,39.7435,41.3282,448666.44243965,0
+SXT.US,D,20200515,000000,41.1293,42.2768,41.0739,41.7079,1268581.0285982,0
+SXT.US,D,20200518,000000,43.1216,44.268,43.0543,43.3945,690760.75440294,0
+SXT.US,D,20200519,000000,43.1492,43.6705,42.2204,42.2382,442026.63118101,0
+SXT.US,D,20200520,000000,43.1581,44.0088,42.9306,43.2442,739701.05629731,0
+SXT.US,D,20200521,000000,43.2442,44.1167,43.1116,43.7744,422931.10821138,0
+SXT.US,D,20200522,000000,43.7843,43.9168,43.3391,43.8604,219064.23579351,0
+SXT.US,D,20200526,000000,45.2068,45.9764,45.2068,45.5767,847767.82607905,0
+SXT.US,D,20200527,000000,46.6489,47.4452,46.1554,47.3691,940788.87251086,0
+SXT.US,D,20200528,000000,48.0428,48.0428,46.9615,47.1228,599611.95682178,0
+SXT.US,D,20200529,000000,46.734,47.7578,45.9941,47.5313,510065.48884551,0
+SXT.US,D,20200601,000000,47.4552,48.4968,47.2267,47.7113,408069.37475929,0
+SXT.US,D,20200602,000000,48.0516,49.0863,48.0249,48.8024,501177.3614725,0
+SXT.US,D,20200603,000000,49.6828,51.0924,49.2574,50.4336,479368.49297634,0
+SXT.US,D,20200604,000000,49.8549,50.5077,49.2664,50.3851,402067.46254209,0
+SXT.US,D,20200605,000000,51.9392,52.8897,51.7265,52.2537,368639.93527682,0
+SXT.US,D,20200608,000000,52.6424,53.0797,51.9392,52.1389,302412.67045267,0
+SXT.US,D,20200609,000000,51.5326,52.1874,51.04,51.6276,219523.19960462,0
+SXT.US,D,20200610,000000,51.5889,51.6464,50.2812,50.8411,664287.43871627,0
+SXT.US,D,20200611,000000,49.0013,49.295,46.5352,46.6856,624413.18849174,0
+SXT.US,D,20200612,000000,48.2416,48.293,45.822,47.3424,308065.81061076,0
+SXT.US,D,20200615,000000,45.8517,49.3988,45.7587,48.6214,663212.81640081,0
+SXT.US,D,20200616,000000,50.1378,50.3753,47.9775,48.565,769994.68969812,0
+SXT.US,D,20200617,000000,48.6966,48.9053,48.0892,48.3751,631812.21081239,0
+SXT.US,D,20200618,000000,47.9478,48.9241,47.8349,48.3662,660423.65086143,0
+SXT.US,D,20200619,000000,48.839,49.1803,47.6154,47.8053,975882.41819181,0
+SXT.US,D,20200622,000000,47.2455,48.2336,46.3353,48.195,328896.09547439,0
+SXT.US,D,20200623,000000,48.8212,49.1704,47.474,47.5115,330690.50244518,0
+SXT.US,D,20200624,000000,46.8566,47.3968,46.5154,47.019,277139.33283603,0
+SXT.US,D,20200625,000000,46.6489,48.0704,46.4126,48.0328,318586.59559382,0
+SXT.US,D,20200626,000000,47.6441,47.7776,46.6015,47.0575,575232.28442327,0
+SXT.US,D,20200629,000000,47.8716,49.1239,47.649,49.0477,256635.5794944,0
+SXT.US,D,20200630,000000,48.5927,49.845,48.5927,49.4651,411862.3972688,0
+SXT.US,D,20200701,000000,49.3988,49.6413,48.6402,49.0101,274449.23878011,0
+SXT.US,D,20200702,000000,49.8737,50.574,49.4929,49.9489,204039.74204717,0
+SXT.US,D,20200706,000000,51.0686,51.0686,49.7016,49.9864,165250.22347315,0
+SXT.US,D,20200707,000000,49.4187,50.299,49.2198,50.2902,403492.87878367,0
+SXT.US,D,20200708,000000,50.1556,50.2545,48.6689,49.2396,222124.33151213,0
+SXT.US,D,20200709,000000,49.3119,49.3119,47.9775,48.479,223691.27844437,0
+SXT.US,D,20200710,000000,49.2941,50.4336,48.9626,50.4049,291430.89979149,0
+SXT.US,D,20200713,000000,51.03,51.5415,50.395,50.5938,276458.97458739,0
+SXT.US,D,20200714,000000,50.6621,52.1211,50.4989,52.1014,534204.55906992,0
+SXT.US,D,20200715,000000,53.137,53.7048,52.8126,53.4486,334234.83531254,0
+SXT.US,D,20200716,000000,53.3259,53.6365,52.7008,53.2201,410190.31325208,0
+SXT.US,D,20200717,000000,52.7463,53.962,52.1479,53.6,511480.79575204,0
+SXT.US,D,20200720,000000,53.6553,53.6553,50.8015,51.3526,749770.96493729,0
+SXT.US,D,20200721,000000,51.9579,52.405,51.1626,51.3901,361481.51513028,0
+SXT.US,D,20200722,000000,50.9826,51.8273,50.6799,51.0874,280595.71448849,0
+SXT.US,D,20200723,000000,50.85,51.2575,50.7165,51.0775,229033.05108302,0
+SXT.US,D,20200724,000000,51.0588,51.2378,50.026,50.1655,259167.96792359,0
+SXT.US,D,20200727,000000,50.128,50.3753,49.5117,50.0825,377909.18458109,0
+SXT.US,D,20200728,000000,49.7887,50.2249,49.5799,49.7887,163688.33120844,0
+SXT.US,D,20200729,000000,49.7699,50.9381,49.7699,50.67,243027.4035881,0
+SXT.US,D,20200730,000000,49.9864,50.2347,49.2001,49.8352,235866.96157455,0
+SXT.US,D,20200731,000000,49.3475,49.9499,48.2574,49.8836,384441.83688825,0
+SXT.US,D,20200803,000000,49.8737,50.6483,49.6818,50.5127,295565.61782557,0
+SXT.US,D,20200804,000000,50.2179,51.029,49.9874,50.7135,442214.66481287,0
+SXT.US,D,20200805,000000,51.1913,51.9846,51.039,51.8887,337172.60807709,0
+SXT.US,D,20200806,000000,51.8135,52.2428,51.3644,51.6997,249520.62948857,0
+SXT.US,D,20200807,000000,51.4396,52.0045,51.3644,51.9846,144771.74346914,0
+SXT.US,D,20200810,000000,52.2339,53.133,52.2339,52.8354,209083.28930194,0
+SXT.US,D,20200811,000000,53.5535,54.3013,52.7403,52.8354,454404.50101213,0
+SXT.US,D,20200812,000000,53.7444,53.866,52.8056,53.1608,159491.94623058,0
+SXT.US,D,20200813,000000,52.7958,53.0203,52.4001,52.7226,132411.05950759,0
+SXT.US,D,20200814,000000,52.2903,52.5198,51.8887,52.1557,147324.35056842,0
+SXT.US,D,20200817,000000,52.1459,52.6345,51.9846,52.4832,300350.36610315,0
+SXT.US,D,20200818,000000,52.3852,52.8254,52.1557,52.2626,312401.70441227,0
+SXT.US,D,20200819,000000,52.1092,52.683,51.7443,52.2141,176779.92009386,0
+SXT.US,D,20200820,000000,51.6899,52.3001,51.6899,52.1192,130658.10081051,0
+SXT.US,D,20200821,000000,51.8135,51.9648,51.039,51.6502,257428.15136206,0
+SXT.US,D,20200824,000000,52.405,53.4368,52.0045,53.1865,195856.2353269,0
+SXT.US,D,20200825,000000,53.599,53.8463,53.3141,53.7997,309634.77941,0
+SXT.US,D,20200826,000000,53.7543,53.9551,53.4704,53.6267,197633.4564281,0
+SXT.US,D,20200827,000000,53.9353,54.2202,53.3042,53.6553,236779.83452927,0
+SXT.US,D,20200828,000000,53.7731,53.7731,52.8937,53.5802,198949.69185118,0
+SXT.US,D,20200831,000000,53.3972,53.5041,52.7571,52.7571,290859.72236136,0
+SXT.US,D,20200901,000000,52.8541,54.3834,52.3952,54.325,333135.95059296,0
+SXT.US,D,20200902,000000,54.4013,55.9206,54.3735,55.5398,442319.80189736,0
+SXT.US,D,20200903,000000,55.6258,55.8168,53.5139,53.876,323005.38594271,0
+SXT.US,D,20200904,000000,54.6307,54.9749,54.1588,54.5743,306531.21355068,0
+SXT.US,D,20200908,000000,54.1351,54.1351,53.0945,53.6653,380476.95568295,0
+SXT.US,D,20200909,000000,54.0867,54.4408,53.3705,53.7632,237563.30799538,0
+SXT.US,D,20200910,000000,53.9818,54.2587,53.4268,53.7543,339849.55999745,0
+SXT.US,D,20200911,000000,53.9996,54.9274,53.59,54.421,373034.4632216,0
+SXT.US,D,20200914,000000,54.8216,55.6526,54.8216,55.4616,326061.43792732,0
+SXT.US,D,20200915,000000,55.7395,56.5616,55.5496,55.9206,357979.64147012,0
+SXT.US,D,20200916,000000,56.0828,56.6189,55.9404,56.0541,269185.30802132,0
+SXT.US,D,20200917,000000,55.4231,57.0493,55.0046,56.7436,280627.05342712,0
+SXT.US,D,20200918,000000,56.9147,57.3252,55.4715,56.255,688093.91181764,0
+SXT.US,D,20200921,000000,55.2322,55.2322,53.417,54.1915,582257.26134718,0
+SXT.US,D,20200922,000000,54.4596,54.8127,53.9719,54.507,484493.925845,0
+SXT.US,D,20200923,000000,54.2874,54.7276,52.5762,52.7661,291878.74333405,0
+SXT.US,D,20200924,000000,52.9323,53.2943,52.2814,52.5949,440090.69351957,0
+SXT.US,D,20200925,000000,52.2428,53.3141,52.043,52.9768,417417.47687694,0
+SXT.US,D,20200928,000000,53.5139,55.4231,53.5041,55.0135,565276.61126932,0
+SXT.US,D,20200929,000000,55.0135,55.9978,54.6208,55.5961,555959.84809032,0
+SXT.US,D,20200930,000000,56.0363,56.9434,54.9472,55.1678,385743.91924226,0
+SXT.US,D,20201001,000000,55.5496,55.9305,55.1579,55.8632,276345.75003487,0
+SXT.US,D,20201002,000000,55.2232,57.4736,55.2232,57.2203,484929.63818551,0
+SXT.US,D,20201005,000000,57.6319,59.2264,57.5527,59.0741,714946.32756857,0
+SXT.US,D,20201006,000000,59.6954,59.6954,57.899,58.0038,383657.35248863,0
+SXT.US,D,20201007,000000,58.8436,59.542,58.4579,58.816,204779.74537258,0
+SXT.US,D,20201008,000000,59.3996,59.6954,58.6438,59.2542,195944.18654181,0
+SXT.US,D,20201009,000000,59.5618,60.0307,59.1216,59.8486,157759.20620358,0
+SXT.US,D,20201012,000000,59.9426,61.3967,59.7705,61.3582,240392.91087495,0
+SXT.US,D,20201013,000000,60.8507,61.7647,60.6895,61.1287,310364.67340038,0
+SXT.US,D,20201014,000000,61.0703,62.2652,61.0703,61.9606,233152.60511453,0
+SXT.US,D,20201015,000000,61.3097,61.5243,60.4402,60.5549,544314.90505008,0
+SXT.US,D,20201016,000000,60.1919,66.0874,59.7952,65.4089,593701.02862,0
+SXT.US,D,20201019,000000,65.3129,65.9064,63.9389,65.1022,679819.42108195,0
+SXT.US,D,20201020,000000,65.3792,65.7808,64.8648,65.028,348679.0532272,0
+SXT.US,D,20201021,000000,64.9687,66.3545,64.8549,65.8867,396857.11125904,0
+SXT.US,D,20201022,000000,66.0974,67.7384,65.9638,66.9085,312758.56393941,0
+SXT.US,D,20201023,000000,67.3278,67.596,66.5256,67.1468,139143.87664866,0
+SXT.US,D,20201026,000000,66.2981,66.6226,65.6185,66.1715,300661.73362259,0
+SXT.US,D,20201027,000000,66.2981,66.4791,63.3455,64.206,491153.95577373,0
+SXT.US,D,20201028,000000,62.7727,64.1466,62.1495,62.1693,1354395.1300752,0
+SXT.US,D,20201029,000000,61.7301,63.4028,61.3582,62.5422,447758.62415246,0
+SXT.US,D,20201030,000000,62.4076,62.9656,62.0902,62.8874,313666.38222661,0
+SXT.US,D,20201102,000000,63.7232,64.8401,62.9656,64.6857,345971.7733017,0
+SXT.US,D,20201103,000000,65.762,66.1656,65.0033,65.8392,317838.50480036,0
+SXT.US,D,20201104,000000,65.3099,65.6324,63.7827,64.5987,192720.31959543,0
+SXT.US,D,20201105,000000,65.2911,66.8382,65.2911,66.4248,175782.12872475,0
+SXT.US,D,20201106,000000,67.0212,67.136,66.2031,66.6562,206529.67126916,0
+SXT.US,D,20201109,000000,70.337,72.3756,68.2607,68.5594,482041.40116268,0
+SXT.US,D,20201110,000000,69.2034,70.6545,68.7503,70.4725,383788.77384423,0
+SXT.US,D,20201111,000000,70.5497,70.5497,68.4239,69.3952,250783.28543589,0
+SXT.US,D,20201112,000000,69.0876,69.4348,67.0885,67.9164,237897.92698543,0
+SXT.US,D,20201113,000000,68.6257,69.7326,68.4189,69.5872,192093.54082253,0
+SXT.US,D,20201116,000000,70.9819,71.347,70.0491,70.5962,290269.33719463,0
+SXT.US,D,20201117,000000,69.7691,70.1688,68.512,69.6257,428334.54779381,0
+SXT.US,D,20201118,000000,69.9996,70.333,67.6563,67.6563,257147.11184777,0
+SXT.US,D,20201119,000000,67.3378,67.4742,66.3862,67.3665,432429.83942122,0
+SXT.US,D,20201120,000000,67.0983,68.0302,66.8956,67.9164,368268.9226806,0
+SXT.US,D,20201123,000000,68.5782,69.9343,68.3991,69.1835,332918.59988946,0
+SXT.US,D,20201124,000000,70.1362,71.5428,69.5575,71.1649,299866.12895441,0
+SXT.US,D,20201125,000000,70.6832,71.0136,69.7979,70.1164,280548.20061377,0
+SXT.US,D,20201127,000000,70.2806,70.4963,69.4299,69.7791,133573.63303796,0
+SXT.US,D,20201130,000000,69.3082,69.9798,68.7879,68.9343,316114.86317491,0
+SXT.US,D,20201201,000000,69.877,70.0639,68.8759,69.9443,445863.12383121,0
+SXT.US,D,20201202,000000,69.8869,70.2113,69.0115,69.7603,158480.00179241,0
+SXT.US,D,20201203,000000,69.7513,71.2015,69.7513,70.6545,220589.73445205,0
+SXT.US,D,20201204,000000,71.0086,72.259,70.9908,72.067,253837.31555348,0
+SXT.US,D,20201207,000000,72.0858,72.1056,70.7514,70.9048,222322.47447904,0
+SXT.US,D,20201208,000000,70.5674,71.5962,70.5635,71.347,455368.93157558,0
+SXT.US,D,20201209,000000,71.9038,72.1927,70.9048,71.3182,179298.15545398,0
+SXT.US,D,20201210,000000,71.0482,71.0482,69.8474,70.4527,153843.86074001,0
+SXT.US,D,20201211,000000,69.9443,70.7416,69.4437,69.9631,238102.13555337,0
+SXT.US,D,20201214,000000,70.5011,70.6832,69.2518,69.2983,248644.15014002,0
+SXT.US,D,20201215,000000,69.8474,70.241,68.8285,70.059,287920.93866329,0
+SXT.US,D,20201216,000000,70.4131,70.4131,69.1638,69.6554,162747.1521156,0
+SXT.US,D,20201217,000000,69.9047,70.3092,69.3082,70.0096,342271.75667462,0
+SXT.US,D,20201218,000000,70.241,70.8315,70.0392,70.6545,1034642.9281505,0
+SXT.US,D,20201221,000000,69.4348,70.2707,69.1262,70.2608,293194.97875713,0
+SXT.US,D,20201222,000000,70.2311,70.7316,69.8276,70.6357,237572.40639693,0
+SXT.US,D,20201223,000000,70.8177,70.8652,69.9996,70.5101,257369.51721879,0
+SXT.US,D,20201224,000000,70.885,71.4617,70.3004,71.3558,56599.134125712,0
+SXT.US,D,20201228,000000,71.9899,72.2115,71.337,71.3558,144925.40536185,0
+SXT.US,D,20201229,000000,71.6536,71.6833,70.2707,70.7979,159383.77634557,0
+SXT.US,D,20201230,000000,70.9335,72.0522,70.9335,71.1451,121445.46378248,0
+SXT.US,D,20201231,000000,71.1065,71.4617,70.5199,70.9048,160187.46848178,0
+SXT.US,D,20210104,000000,71.1451,72.0483,70.0392,70.3182,385882.4171324,0
+SXT.US,D,20210105,000000,70.5199,72.529,70.5011,72.1927,185040.25776048,0
+SXT.US,D,20210106,000000,73.3945,75.6331,72.8554,74.911,299901.51162708,0
+SXT.US,D,20210107,000000,75.1425,75.4313,74.2027,74.4876,173038.4551931,0
+SXT.US,D,20210108,000000,74.5569,74.6805,73.2877,74.3254,184422.57738913,0
+SXT.US,D,20210111,000000,73.5776,74.6716,73.4796,74.1532,371937.60036904,0
+SXT.US,D,20210112,000000,74.4134,74.625,73.7793,74.2483,440573.9197348,0
+SXT.US,D,20210113,000000,74.173,74.2483,71.4133,71.6348,255838.96389273,0
+SXT.US,D,20210114,000000,72.0285,73.539,71.6536,72.6339,350079.19613116,0
+SXT.US,D,20210115,000000,71.7882,72.5765,70.9335,72.2115,276136.4867994,0
+SXT.US,D,20210119,000000,72.5488,73.4796,72.2164,72.6626,166173.2057629,0
+SXT.US,D,20210120,000000,72.981,72.981,72.4607,72.9039,192711.22119388,0
+SXT.US,D,20210121,000000,72.9514,73.0335,72.3984,72.712,267836.7227261,0
+SXT.US,D,20210122,000000,71.9998,73.3174,71.4864,73.2778,281078.94070371,0
+SXT.US,D,20210125,000000,72.8456,74.6152,72.8456,74.0563,292059.70043139,0
+SXT.US,D,20210126,000000,74.5469,74.6993,73.5479,73.8734,356385.39933326,0
+SXT.US,D,20210127,000000,72.1927,72.3756,68.4822,69.5496,533000.53726586,0
+SXT.US,D,20210128,000000,70.241,70.241,68.4724,69.2518,242820.16221965,0
+SXT.US,D,20210129,000000,68.9432,69.5872,67.2428,67.7898,549421.13018214,0
+SXT.US,D,20210201,000000,68.1291,72.7773,67.8096,72.7288,447945.64685082,0
+SXT.US,D,20210202,000000,73.7645,73.8031,72.0621,72.6031,341710.68857954,0
+SXT.US,D,20210203,000000,72.1689,73.6171,71.9078,72.5162,296570.48572921,0
+SXT.US,D,20210204,000000,72.255,72.8544,71.617,72.5745,318609.84706442,0
+SXT.US,D,20210205,000000,72.9227,73.1641,70.8345,71.9662,267463.68826287,0
+SXT.US,D,20210208,000000,72.4875,73.0473,72.3331,72.5656,237023.46950389,0
+SXT.US,D,20210209,000000,72.7872,73.2996,72.2451,72.8931,283785.2096957,0
+SXT.US,D,20210210,000000,73.5221,74.7784,73.5221,74.4302,259730.04695219,0
+SXT.US,D,20210211,000000,74.6053,75.3472,74.5459,74.902,230840.60018935,0
+SXT.US,D,20210212,000000,75.2909,76.7933,73.4727,76.0248,377829.32083423,0
+SXT.US,D,20210216,000000,75.542,75.9041,72.6319,72.6517,220056.97249509,0
+SXT.US,D,20210217,000000,72.2254,74.3531,72.2254,74.265,286243.79997905,0
+SXT.US,D,20210218,000000,74.1305,75.6676,74.0058,75.4451,331178.78332793,0
+SXT.US,D,20210219,000000,75.8705,76.5955,75.184,75.7152,256367.68211567,0
+SXT.US,D,20210222,000000,75.1068,77.1356,74.9911,76.276,201897.57395079,0
+SXT.US,D,20210223,000000,76.0822,77.3483,75.3868,75.7349,321859.99828192,0
+SXT.US,D,20210224,000000,76.1405,76.7587,75.6865,76.4026,177367.27246007,0
+SXT.US,D,20210225,000000,76.1306,76.7489,75.2997,75.5609,137257.47472896,0
+SXT.US,D,20210226,000000,75.5995,76.3829,75.184,75.2424,245573.94508635,0
+SXT.US,D,20210301,000000,76.5362,76.8082,75.5609,75.5697,343352.44459111,0
+SXT.US,D,20210302,000000,75.3195,75.7251,73.7833,73.9871,382165.21463574,0
+SXT.US,D,20210303,000000,74.1404,74.2463,72.1403,72.1501,203654.57638189,0
+SXT.US,D,20210304,000000,71.8683,72.8742,70.5645,71.5497,335362.02617024,0
+SXT.US,D,20210305,000000,72.71,74.5261,71.5695,74.5163,319461.05307535,0
+SXT.US,D,20210308,000000,74.8081,76.3928,74.5559,75.822,194096.20009527,0
+SXT.US,D,20210309,000000,76.3047,76.3047,74.8367,74.9812,283531.46538603,0
+SXT.US,D,20210310,000000,75.1642,78.3404,75.1642,77.5511,184378.09631493,0
+SXT.US,D,20210311,000000,78.2959,79.2524,77.6579,78.3059,212283.90477772,0
+SXT.US,D,20210312,000000,78.6442,78.9538,77.4848,77.7836,194975.71224434,0
+SXT.US,D,20210315,000000,77.291,77.3295,76.2187,76.8656,238201.20703683,0
+SXT.US,D,20210316,000000,76.5955,77.7836,75.8893,77.561,282718.67484828,0
+SXT.US,D,20210317,000000,77.6391,78.5857,76.9417,78.1792,219367.51584491,0
+SXT.US,D,20210318,000000,78.0932,78.8084,76.6727,77.0407,362405.50835354,0
+SXT.US,D,20210319,000000,76.7885,76.7885,74.9614,75.3868,872357.77264653,0
+SXT.US,D,20210322,000000,75.6964,75.7053,74.9713,75.4065,341690.46990944,0
+SXT.US,D,20210323,000000,74.7982,75.0109,73.0187,73.1927,238972.54930089,0
+SXT.US,D,20210324,000000,73.8031,74.9268,73.1354,73.1927,425315.90034888,0
+SXT.US,D,20210325,000000,72.9227,74.3927,72.6517,74.0236,294895.36891198,0
+SXT.US,D,20210326,000000,74.4965,75.5797,74.3729,75.5124,269183.28615432,0
+SXT.US,D,20210329,000000,75.4639,76.9329,74.5163,74.6893,223185.81169203,0
+SXT.US,D,20210330,000000,74.6993,75.4165,74.2265,75.1445,187914.34171425,0
+SXT.US,D,20210331,000000,75.2038,76.3928,74.9911,75.3868,273397.86793527,0
+SXT.US,D,20210401,000000,75.5895,76.7102,75.0969,76.6628,200041.50003622,0
+SXT.US,D,20210405,000000,77.5135,77.6975,76.3235,76.5658,194146.74677051,0
+SXT.US,D,20210406,000000,76.2087,78.0348,76.2087,76.6826,153004.78593113,0
+SXT.US,D,20210407,000000,76.739,76.739,75.2909,75.3868,135780.50087864,0
+SXT.US,D,20210408,000000,75.4451,76.0149,74.6716,75.7449,143159.3045292,0
+SXT.US,D,20210409,000000,75.9576,76.8755,75.5697,76.7785,174857.12456799,0
+SXT.US,D,20210412,000000,76.7785,77.2237,76.5856,77.0209,128098.41717668,0
+SXT.US,D,20210413,000000,76.6054,77.3394,76.1256,76.9813,219158.25260944,0
+SXT.US,D,20210414,000000,77.0496,77.9477,76.6253,77.0783,116707.21844612,0
+SXT.US,D,20210415,000000,77.4947,78.204,77.0693,78.0061,111385.66447755,0
+SXT.US,D,20210416,000000,78.8084,79.2524,78.0635,78.4513,150225.72972681,0
+SXT.US,D,20210419,000000,78.2761,78.479,77.2237,77.7262,187522.09951444,0
+SXT.US,D,20210420,000000,77.2721,77.8904,76.6153,77.3671,190370.91013058,0
+SXT.US,D,20210421,000000,77.6876,78.5759,77.1446,77.8023,316625.38459476,0
+SXT.US,D,20210422,000000,77.9863,79.6778,77.6292,78.7787,384275.03285998,0
+SXT.US,D,20210423,000000,78.7114,83.1282,78.2861,82.1033,489633.51178272,0
+SXT.US,D,20210426,000000,82.4812,82.675,80.3643,80.5483,256705.33390623,0
+SXT.US,D,20210427,000000,80.489,80.6839,79.5997,80.3258,175782.12872475,0
+SXT.US,D,20210428,000000,80.4217,80.761,79.7411,79.8806,218254.47805627,0
+SXT.US,D,20210429,000000,80.4712,80.8471,79.6778,80.5187,193372.37170593,0
+SXT.US,D,20210430,000000,79.8875,80.4366,79.4513,79.8588,249181.96676451,0
+SXT.US,D,20210503,000000,80.6749,81.3842,80.2377,80.6255,166988.01816767,0
+SXT.US,D,20210504,000000,80.4316,80.9559,79.6551,80.8975,319864.41554371,0
+SXT.US,D,20210505,000000,81.0528,82.0726,81.0528,81.2665,160111.64846893,0
+SXT.US,D,20210506,000000,81.3931,82.0628,80.6551,81.9757,150655.37646629,0
+SXT.US,D,20210507,000000,81.5978,82.5574,81.5978,82.3832,128920.30611598,0
+SXT.US,D,20210510,000000,82.5178,83.2231,82.13,82.2863,300609.16508035,0
+SXT.US,D,20210511,000000,81.6266,83.5199,81.6266,83.2774,179822.82994291,0
+SXT.US,D,20210512,000000,82.675,83.1123,80.4029,80.4514,299743.80600035,0
+SXT.US,D,20210513,000000,80.4613,82.6464,80.4613,82.4426,251135.09029552,0
+SXT.US,D,20210514,000000,83.0925,83.3349,82.0816,83.1785,140522.78994903,0
+SXT.US,D,20210517,000000,82.7611,83.1785,82.1499,83.0539,195752.10917592,0
+SXT.US,D,20210518,000000,83.0341,83.4466,82.3536,82.9273,257768.83595313,0
+SXT.US,D,20210519,000000,82.1102,83.1983,81.6454,83.0925,252817.28364728,0
+SXT.US,D,20210520,000000,83.0925,83.8067,82.9273,83.6455,189081.96991214,0
+SXT.US,D,20210521,000000,84.3933,85.2182,84.1113,84.334,211367.99902249,0
+SXT.US,D,20210524,000000,84.6564,84.8701,84.2627,84.4229,152136.39405062,0
+SXT.US,D,20210525,000000,84.8998,85.0244,83.7919,83.8117,143683.97901812,0
+SXT.US,D,20210526,000000,84.2389,84.6268,84.14,84.2677,204183.29460483,0
+SXT.US,D,20210527,000000,84.5288,84.88,84.0728,84.1598,376899.26200993,0
+SXT.US,D,20210528,000000,84.334,84.334,83.5099,84.2389,212558.87869098,0
+SXT.US,D,20210601,000000,85.3934,85.607,84.4526,85.3271,155723.18612518,0
+SXT.US,D,20210602,000000,85.4616,85.8691,84.966,85.1797,251098.69668935,0
+SXT.US,D,20210603,000000,84.9086,85.6367,84.5872,85.3271,133901.17549347,0
+SXT.US,D,20210604,000000,85.6654,86.4617,85.335,86.3459,142394.02786616,0
+SXT.US,D,20210607,000000,86.6367,87.0048,85.9384,86.4221,159478.80409501,0
+SXT.US,D,20210608,000000,86.4221,87.3658,86.2876,86.9948,231067.0492944,0
+SXT.US,D,20210609,000000,86.7347,87.0443,85.9384,86.0047,354652.65930626,0
+SXT.US,D,20210610,000000,86.432,86.432,85.7435,85.8009,263132.84912889,0
+SXT.US,D,20210611,000000,85.976,86.5596,85.8306,86.3559,130915.88885419,0
+SXT.US,D,20210614,000000,86.5676,86.5676,85.6852,86.0739,220862.68649831,0
+SXT.US,D,20210615,000000,86.248,86.8009,85.9384,86.5774,158954.1296061,0
+SXT.US,D,20210616,000000,86.6655,86.6655,85.695,86.1699,137529.41584172,0
+SXT.US,D,20210617,000000,86.1026,86.5676,84.9086,85.4319,282459.87587109,0
+SXT.US,D,20210618,000000,84.9086,85.0838,83.7622,84.4229,453412.77524406,0
+SXT.US,D,20210621,000000,85.1896,86.2085,84.607,85.7435,166184.32603147,0
+SXT.US,D,20210622,000000,85.4616,85.6752,84.6851,84.8898,195142.51627261,0
+SXT.US,D,20210623,000000,84.9274,84.9274,84.0154,84.2577,295913.37895117,0
+SXT.US,D,20210624,000000,84.4912,85.1223,84.0688,85.0442,150899.01144092,0
+SXT.US,D,20210625,000000,84.6762,85.335,84.511,84.6663,803727.5188818,0
+SXT.US,D,20210628,000000,84.7514,85.4032,83.5485,84.0728,196382.93168283,0
+SXT.US,D,20210629,000000,84.1895,84.8206,83.6751,83.8304,128828.31116706,0
+SXT.US,D,20210630,000000,83.5099,84.4031,83.2478,84.054,246910.39917953,0
+SXT.US,D,20210701,000000,84.5189,85.3736,84.1302,84.9749,218908.55203379,0
+SXT.US,D,20210702,000000,85.1313,85.1313,84.5377,84.9186,137748.78841223,0
+SXT.US,D,20210706,000000,84.7147,84.7147,82.5474,83.6069,105912.4704833,0
+SXT.US,D,20210707,000000,83.325,84.5189,83.1024,84.2389,107766.52253085,0
+SXT.US,D,20210708,000000,83.1983,83.9461,82.7809,83.3932,134632.08041734,0
+SXT.US,D,20210709,000000,84.1213,84.7612,83.3744,83.5001,329240.82379948,0
+SXT.US,D,20210712,000000,82.9846,84.4329,82.6365,83.9857,272988.43986588,0
+SXT.US,D,20210713,000000,83.2864,83.7325,81.6364,81.7125,140071.91360595,0
+SXT.US,D,20210714,000000,81.8313,83.0341,80.7709,82.1499,285568.49639793,0
+SXT.US,D,20210715,000000,81.8581,82.1102,80.9222,81.315,119877.50591675,0
+SXT.US,D,20210716,000000,81.5583,81.5583,79.7619,79.8688,142783.23726546,0
+SXT.US,D,20210719,000000,78.6738,78.7421,76.9863,77.1682,348707.35936533,0
+SXT.US,D,20210720,000000,76.9843,79.2664,75.9456,78.5867,303457.97569649,0
+SXT.US,D,20210721,000000,79.383,80.5187,79.383,79.8688,282519.52094786,0
+SXT.US,D,20210722,000000,79.4988,79.9211,78.7421,79.1496,193521.98986463,0
+SXT.US,D,20210723,000000,81.9757,83.5199,80.1893,83.0826,386164.4675802,0
+SXT.US,D,20210726,000000,83.597,84.5575,82.8699,83.9274,296839.39404145,0
+SXT.US,D,20210727,000000,83.4516,83.9363,82.2092,83.412,396281.89009489,0
+SXT.US,D,20210728,000000,83.1608,83.6069,81.6938,83.5001,233161.70351607,0
+SXT.US,D,20210729,000000,84.2093,84.9086,83.8592,84.791,173669.2777,0
+SXT.US,D,20210730,000000,84.9571,86.2203,84.7147,85.0353,216096.13502381,0
+SXT.US,D,20210802,000000,85.1718,86.0205,84.3517,84.6455,214533.23182559,0
+SXT.US,D,20210803,000000,84.4408,85.3468,83.7138,84.9284,131162.55662933,0
+SXT.US,D,20210804,000000,84.236,84.5713,82.952,82.9866,95000.454233939,0
+SXT.US,D,20210805,000000,83.6306,84.3814,83.143,84.0609,98116.151295317,0
+SXT.US,D,20210806,000000,84.781,85.1906,84.6752,84.9759,75244.791685764,0
+SXT.US,D,20210809,000000,84.6554,84.9096,84.2261,84.5278,96200.432303977,0
+SXT.US,D,20210810,000000,84.4012,85.7663,84.1766,85.3864,82590.234530664,0
+SXT.US,D,20210811,000000,85.5615,86.255,85.5615,86.1758,69658.373138981,0
+SXT.US,D,20210812,000000,86.3331,86.3806,85.5911,86.2253,86027.408446527,0
+SXT.US,D,20210813,000000,86.1659,86.7951,85.6694,86.6842,69973.784392437,0
+SXT.US,D,20210816,000000,86.1659,86.8692,85.3093,86.6545,81479.218609036,0
+SXT.US,D,20210817,000000,85.796,86.25,85.1718,85.2499,128163.11692099,0
+SXT.US,D,20210818,000000,85.0452,85.6308,83.8601,83.9234,94563.730959923,0
+SXT.US,D,20210819,000000,83.2804,84.6455,83.2013,83.3577,171548.33920722,0
+SXT.US,D,20210820,000000,83.5327,84.0896,83.1528,84.0797,211157.72485352,0
+SXT.US,D,20210823,000000,84.88,85.514,84.3913,84.781,115662.9241358,0
+SXT.US,D,20210824,000000,84.606,85.5042,84.606,84.9196,134940.41513626,0
+SXT.US,D,20210825,000000,84.5763,85.3191,84.4804,84.4804,131099.87875205,0
+SXT.US,D,20210826,000000,84.4506,84.5812,83.2211,83.2606,123891.92286378,0
+SXT.US,D,20210827,000000,83.7088,85.8355,83.7088,85.5615,210919.14454642,0
+SXT.US,D,20210830,000000,85.8355,85.971,84.7612,84.8503,124478.26429648,0
+SXT.US,D,20210831,000000,84.6258,85.2945,84.4012,84.7147,223515.37601455,0
+SXT.US,D,20210901,000000,84.5565,85.9958,84.0114,85.8058,278127.01487009,0
+SXT.US,D,20210902,000000,85.8256,86.6051,85.6308,85.8939,259844.28243821,0
+SXT.US,D,20210903,000000,86.0106,86.4696,85.3568,86.0205,211875.48764183,0
+SXT.US,D,20210907,000000,85.8256,86.6645,85.5042,85.8058,244627.71132599,0
+SXT.US,D,20210908,000000,85.8642,87.4736,85.2004,87.4638,242692.78459806,0
+SXT.US,D,20210909,000000,87.7862,89.9119,87.7862,88.4391,295033.86680212,0
+SXT.US,D,20210910,000000,89.0929,89.6676,88.3718,88.8387,226793.83337018,0
+SXT.US,D,20210913,000000,89.7665,89.7863,87.0937,88.1077,170912.46203278,0
+SXT.US,D,20210914,000000,88.7625,89.4054,87.8832,89.2284,237054.80844253,0
+SXT.US,D,20210915,000000,89.3956,91.4155,89.2779,91.006,292716.80720943,0
+SXT.US,D,20210916,000000,91.1316,91.5411,90.2928,90.5658,216687.53112404,0
+SXT.US,D,20210917,000000,91.2869,91.2869,88.4638,89.1523,721072.58460684,0
+SXT.US,D,20210920,000000,87.7862,89.0929,86.6051,87.6398,276177.93507309,0
+SXT.US,D,20210921,000000,88.1769,88.3085,86.9671,87.9909,246973.07705681,0
+SXT.US,D,20210922,000000,88.7329,90.1562,88.2442,89.5915,291730.13610887,0
+SXT.US,D,20210923,000000,90.4679,91.0921,89.6972,89.8249,300019.79084712,0
+SXT.US,D,20210924,000000,90.1266,90.9022,89.1523,89.5915,190141.42822502,0
+SXT.US,D,20210927,000000,89.8734,91.1662,89.542,90.4095,189565.19612737,0
+SXT.US,D,20210928,000000,90.5856,90.5856,88.6438,89.5321,196154.46071077,0
+SXT.US,D,20210929,000000,89.5816,90.9467,88.8683,90.4975,193176.25060604,0
+SXT.US,D,20210930,000000,91.2295,91.7726,88.7526,88.8387,265629.85488542,0
+SXT.US,D,20211001,000000,89.542,92.1851,89.1621,91.7261,268966.94638431,0
+SXT.US,D,20211004,000000,91.3858,92.2246,90.3323,90.8586,239790.39450616,0
+SXT.US,D,20211005,000000,91.2968,91.2968,89.4431,89.5518,407530.5472013,0
+SXT.US,D,20211006,000000,89.1325,89.9812,88.0374,88.6636,369911.68962569,0
+SXT.US,D,20211007,000000,88.8585,90.088,88.5815,88.624,279921.42184087,0
+SXT.US,D,20211008,000000,88.6141,88.6141,86.9187,86.9671,155353.18446247,0
+SXT.US,D,20211011,000000,87.0739,87.62,86.5794,86.8989,117814.19063373,0
+SXT.US,D,20211012,000000,87.1135,88.0394,86.6892,87.2886,208460.55426307,0
+SXT.US,D,20211013,000000,87.348,87.4538,85.9037,86.5656,186109.82540841,0
+SXT.US,D,20211014,000000,87.0641,89.9021,86.8296,89.5321,310717.4891935,0
+SXT.US,D,20211015,000000,94.5651,96.2724,90.4006,93.844,331240.45027171,0
+SXT.US,D,20211018,000000,93.7945,95.1556,92.9952,93.8924,248447.01810661,0
+SXT.US,D,20211019,000000,94.1546,94.1744,92.6628,93.5898,264802.91127859,0
+SXT.US,D,20211020,000000,93.6877,94.2723,93.1703,93.4631,114273.90150039,0
+SXT.US,D,20211021,000000,93.0724,94.2535,92.7608,94.1644,159059.26669057,0
+SXT.US,D,20211022,000000,94.204,95.1794,93.4819,93.6392,164119.99981494,0
+SXT.US,D,20211025,000000,93.9795,95.034,93.56,94.0675,106527.11805413,0
+SXT.US,D,20211026,000000,94.0873,94.3504,93.2297,94.1456,165892.16624862,0
+SXT.US,D,20211027,000000,93.7352,93.8826,91.921,92.37,231663.50006215,0
+SXT.US,D,20211028,000000,92.9952,93.8974,91.4728,91.7954,122815.27868131,0
+SXT.US,D,20211029,000000,91.7261,93.843,91.7261,93.6561,271611.54843252,0
+SXT.US,D,20211101,000000,93.6273,94.3811,93.1664,93.5383,162222.47762668,0
+SXT.US,D,20211102,000000,93.5581,95.3119,93.0299,95.0083,256637.60136142,0
+SXT.US,D,20211103,000000,95.1843,95.5572,93.9795,94.479,212638.74243785,0
+SXT.US,D,20211104,000000,94.93,96.6245,94.3425,94.6166,207935.87977415,0
+SXT.US,D,20211105,000000,95.6354,96.7719,95.6354,96.0567,160888.04540052,0
+SXT.US,D,20211108,000000,96.6928,97.3694,95.7828,97.3002,117006.4547635,0
+SXT.US,D,20211109,000000,97.409,97.5455,96.3901,97.4674,108818.90430921,0
+SXT.US,D,20211110,000000,97.5653,98.2854,96.948,97.4376,102327.70027575,0
+SXT.US,D,20211111,000000,97.9709,98.3348,97.4674,97.7018,103931.04081415,0
+SXT.US,D,20211112,000000,98.138,99.7499,97.9471,99.6405,142599.24736761,0
+SXT.US,D,20211115,000000,100.274,100.917,98.6514,100.887,276333.61883282,0
+SXT.US,D,20211116,000000,100.807,104.072,100.184,103.202,282901.65381263,0
+SXT.US,D,20211117,000000,102.588,104.161,99.5809,100.561,210642.14876614,0
+SXT.US,D,20211118,000000,100.779,100.779,99.6803,100.174,170759.81107357,0
+SXT.US,D,20211119,000000,99.7101,101.154,99.7101,100.521,253972.78064312,0
+SXT.US,D,20211122,000000,100.937,102.074,100.026,100.966,135611.67498337,0
+SXT.US,D,20211123,000000,100.639,101.45,100.066,100.769,144256.16738176,0
+SXT.US,D,20211124,000000,99.9963,100.669,99.4328,100.412,147534.62473739,0
+SXT.US,D,20211126,000000,98.0302,98.5525,96.674,97.8888,114570.10501726,0
+SXT.US,D,20211129,000000,98.8691,99.2548,97.2517,97.3595,151577.34782255,0
+SXT.US,D,20211130,000000,96.6443,97.2032,94.5087,95.3119,307057.90990661,0
+SXT.US,D,20211201,000000,96.9974,97.2912,94.4692,94.4692,228289.00402358,0
+SXT.US,D,20211202,000000,95.1942,95.9193,93.9211,95.577,224580.89992847,0
+SXT.US,D,20211203,000000,95.9292,96.4386,93.6956,93.754,213429.2924385,0
+SXT.US,D,20211206,000000,94.749,98.0786,94.6462,97.3496,223193.89916006,0
+SXT.US,D,20211207,000000,98.6811,99.0273,96.1547,96.3307,148261.48592724,0
+SXT.US,D,20211208,000000,96.3802,97.2814,96.1547,97.2131,139024.58649512,0
+SXT.US,D,20211209,000000,96.4485,98.049,96.1448,96.8986,115547.67771627,0
+SXT.US,D,20211210,000000,97.5752,98.1083,96.8016,97.134,131671.05618218,0
+SXT.US,D,20211213,000000,96.5662,97.3595,95.7431,95.9974,145286.30862302,0
+SXT.US,D,20211214,000000,95.5473,96.8936,95.1556,95.7036,257698.07060781,0
+SXT.US,D,20211215,000000,95.4593,96.409,94.205,95.7916,377631.17786731,0
+SXT.US,D,20211216,000000,96.3605,97.6632,95.2535,95.665,182469.45385812,0
+SXT.US,D,20211217,000000,95.3317,96.4584,94.7342,95.2041,394870.62692238,0
+SXT.US,D,20211220,000000,93.8518,93.8914,91.2611,93.0299,345351.06012984,0
+SXT.US,D,20211221,000000,93.4997,95.3802,93.4502,95.2436,149311.84583859,0
+SXT.US,D,20211222,000000,94.9004,95.5374,94.6947,95.2338,96703.8771893,0
+SXT.US,D,20211223,000000,95.674,96.4287,95.0716,95.1744,74759.543603524,0
+SXT.US,D,20211227,000000,95.851,97.1142,95.2823,97.1043,76574.169244399,0
+SXT.US,D,20211228,000000,96.9579,98.5821,96.6839,98.2458,128695.87887795,0
+SXT.US,D,20211229,000000,98.4437,98.7009,97.771,98.325,110818.53078144,0
+SXT.US,D,20211230,000000,98.5525,99.0075,97.3496,97.5653,93139.325651849,0
+SXT.US,D,20211231,000000,97.585,98.5921,97.1043,98.0302,94408.047200204,0
+SXT.US,D,20220103,000000,98.3646,99.6902,96.7027,97.409,146310.38426324,0
+SXT.US,D,20220104,000000,97.4871,98.5426,97.1933,97.3496,140776.5342587,0
+SXT.US,D,20220105,000000,97.6148,97.8888,95.1843,95.3416,146286.12185913,0
+SXT.US,D,20220106,000000,95.5473,96.7027,94.2248,95.0576,138822.39979418,0
+SXT.US,D,20220107,000000,94.5186,95.0576,93.382,93.6174,114986.60962118,0
+SXT.US,D,20220110,000000,93.1861,93.7737,92.011,92.9408,135762.30407556,0
+SXT.US,D,20220111,000000,93.2356,93.7985,91.8735,93.6273,106994.16933329,0
+SXT.US,D,20220112,000000,94.2248,94.5967,92.6768,92.7351,117542.24952097,0
+SXT.US,D,20220113,000000,93.4117,93.6273,91.9318,92.1772,78581.883184665,0
+SXT.US,D,20220114,000000,91.2266,91.8439,89.9832,90.1296,106717.17355301,0
+SXT.US,D,20220118,000000,89.0513,89.5518,88.357,88.9148,117758.58929097,0
+SXT.US,D,20220119,000000,88.8851,90.6291,88.444,88.9049,114368.92924983,0
+SXT.US,D,20220120,000000,89.0513,90.5311,88.1215,88.3075,361252.03322473,0
+SXT.US,D,20220121,000000,88.3273,89.7775,87.1897,87.2293,151721.91131371,0
+SXT.US,D,20220124,000000,86.1709,87.1324,84.3883,86.7881,235447.42417012,0
+SXT.US,D,20220125,000000,85.516,86.3667,83.5752,85.3874,293412.32946063,0
+SXT.US,D,20220126,000000,86.5349,86.9415,82.8214,83.5654,372293.44896268,0
+SXT.US,D,20220127,000000,84.0461,85.1045,81.9787,82.8799,212792.40433056,0
+SXT.US,D,20220128,000000,82.9778,82.9876,81.3416,82.8512,210892.86027529,0
+SXT.US,D,20220131,000000,82.2141,83.0668,81.6552,83.0173,244250.63312875,0
+SXT.US,D,20220201,000000,82.9184,83.6029,82.2398,82.6434,439819.76334032,0
+SXT.US,D,20220202,000000,83.3417,84.1886,81.9045,82.3476,606818.90177655,0
+SXT.US,D,20220203,000000,81.8748,82.5544,80.1328,80.8807,417507.44995884,0
+SXT.US,D,20220204,000000,80.5661,81.4514,79.4434,80.1131,713671.54041918,0
+SXT.US,D,20220207,000000,80.0537,81.5603,79.3405,80.9599,312054.95422017,0
+SXT.US,D,20220208,000000,80.9599,82.5841,80.9599,81.6879,315797.43005445,0
+SXT.US,D,20220209,000000,82.3081,83.2141,81.6394,82.9382,405495.53805641,0
+SXT.US,D,20220210,000000,82.1112,84.3162,82.1112,82.131,560605.08754426,0
+SXT.US,D,20220211,000000,79.9459,82.1904,77.8489,79.0992,452011.62140658,0
+SXT.US,D,20220214,000000,78.8331,80.8313,78.7371,78.9716,314173.87084595,0
+SXT.US,D,20220215,000000,79.4236,82.6533,78.8925,81.7966,636034.88006138,0
+SXT.US,D,20220216,000000,81.5701,82.0816,79.3554,79.8668,433553.9974784,0
+SXT.US,D,20220217,000000,79.0201,80.7729,79.0201,80.487,433870.41966537,0
+SXT.US,D,20220218,000000,80.3495,80.7729,79.3752,79.7589,355091.40444729,0
+SXT.US,D,20220222,000000,79.66,80.2209,78.3414,78.9814,204389.52503978,0
+SXT.US,D,20220223,000000,79.2169,79.7293,78.1446,78.3118,204341.00023156,0
+SXT.US,D,20220224,000000,76.9527,77.7875,76.1158,77.5531,340653.25213365,0
+SXT.US,D,20220225,000000,77.7015,80.4474,77.6124,80.3594,207847.92855924,0
+SXT.US,D,20220228,000000,79.5918,81.1468,79.5918,80.851,344501.87598591,0
+SXT.US,D,20220301,000000,80.3693,80.6156,76.2295,77.3078,378042.62780371,0
+SXT.US,D,20220302,000000,78.2128,78.8825,77.1594,78.5383,203998.29377347,0
+SXT.US,D,20220303,000000,79.4335,79.936,78.4592,79.5424,136714.60343696,0
+SXT.US,D,20220304,000000,78.1832,78.6659,77.652,78.1446,231688.77339977,0
+SXT.US,D,20220307,000000,78.2723,78.2723,74.7181,74.7378,206484.17926145,0
+SXT.US,D,20220308,000000,74.5707,76.097,73.2709,73.9307,237938.36432561,0
+SXT.US,D,20220309,000000,75.2601,76.8844,74.3985,76.4214,154547.47045925,0
+SXT.US,D,20220310,000000,75.2008,75.7319,74.3046,75.3086,129623.91583523,0
+SXT.US,D,20220311,000000,75.368,75.8606,74.0781,74.1374,279838.52529349,0
+SXT.US,D,20220314,000000,74.7081,75.8903,74.4332,75.0732,143664.77128153,0
+SXT.US,D,20220315,000000,75.6043,76.559,74.7774,76.549,128341.04121781,0
+SXT.US,D,20220316,000000,77.3078,79.3257,77.2484,78.843,251467.68741855,0
+SXT.US,D,20220317,000000,78.1832,79.3752,77.6223,78.7549,149686.90216882,0
+SXT.US,D,20220318,000000,78.8331,80.0052,77.8983,79.8371,387425.10166052,0
+SXT.US,D,20220321,000000,79.394,80.0834,78.4245,79.1486,108578.3021351,0
+SXT.US,D,20220322,000000,79.7095,80.1971,79.1971,79.4138,141234.48713631,0
+SXT.US,D,20220323,000000,78.7253,78.932,77.7994,78.292,179722.74752594,0
+SXT.US,D,20220324,000000,78.6164,79.5226,78.3019,79.394,109782.32393916,0
+SXT.US,D,20220325,000000,79.7689,80.3198,79.3554,79.7392,192180.48110393,0
+SXT.US,D,20220328,000000,80.4969,81.5009,79.394,81.4614,194371.17400855,0
+SXT.US,D,20220329,000000,81.8847,85.2815,81.8847,85.0452,311160.27806854,0
+SXT.US,D,20220330,000000,85.3113,85.3993,82.5544,83.3417,197060.25713096,0
+SXT.US,D,20220331,000000,83.7157,84.2182,82.5148,82.6434,177559.34982595,0
+SXT.US,D,20220401,000000,83.3715,84.4744,82.6682,84.3853,313584.49661273,0
+SXT.US,D,20220404,000000,84.4645,85.1243,83.5287,84.3755,164811.47833213,0
+SXT.US,D,20220405,000000,84.5822,84.6515,82.8502,82.9481,190441.67547592,0
+SXT.US,D,20220406,000000,82.682,83.0371,81.1962,82.9678,196598.26051933,0
+SXT.US,D,20220407,000000,82.9382,83.4605,81.4712,83.234,199797.86506159,0
+SXT.US,D,20220408,000000,83.4407,83.4407,82.0331,82.2497,180378.84337047,0
+SXT.US,D,20220411,000000,82.1508,82.8502,81.2744,81.3338,231174.2082459,0
+SXT.US,D,20220412,000000,81.8066,82.7908,80.6245,80.7729,259679.50027695,0
+SXT.US,D,20220413,000000,81.4514,82.5049,81.3832,82.23,162318.51630962,0
+SXT.US,D,20220414,000000,82.7513,83.6771,80.8411,81.1567,162824.99399546,0
+SXT.US,D,20220418,000000,81.127,82.1211,80.5265,81.029,139119.61424456,0
+SXT.US,D,20220419,000000,81.0775,83.5881,81.0775,83.3715,112177.22541171,0
+SXT.US,D,20220420,000000,83.8838,84.3853,83.3715,83.7058,93683.207877359,0
+SXT.US,D,20220421,000000,84.8285,84.8681,82.0866,82.5544,224595.05299754,0
+SXT.US,D,20220422,000000,82.2685,82.6968,81.5009,82.4565,191388.92016979,0
+SXT.US,D,20220425,000000,82.4268,83.421,80.7927,83.1845,698391.28049616,0
+SXT.US,D,20220426,000000,82.2883,83.3813,80.1328,80.7036,432355.03034187,0
+SXT.US,D,20220427,000000,80.851,82.9382,80.6156,82.0716,255464.918496,0
+SXT.US,D,20220428,000000,83.0569,84.0114,81.2645,83.6573,270947.36511995,0
+SXT.US,D,20220429,000000,82.9678,85.4487,82.9678,83.2834,444245.63022375,0
+SXT.US,D,20220502,000000,83.8938,86.2065,82.5248,84.1886,306518.07141512,0
+SXT.US,D,20220503,000000,84.2281,84.4892,83.0668,83.1845,307579.55159502,0
+SXT.US,D,20220504,000000,83.7454,86.4033,82.6632,86.2856,186793.21645757,0
+SXT.US,D,20220505,000000,85.5763,85.9018,83.0668,84.0016,194750.27407279,0
+SXT.US,D,20220506,000000,83.5466,83.5466,80.5493,81.2912,334261.11958366,0
+SXT.US,D,20220509,000000,80.7274,81.8254,80.2724,81.5484,275736.15713155,0
+SXT.US,D,20220510,000000,82.6365,83.1805,81.1428,82.5672,314033.3510888,0
+SXT.US,D,20220511,000000,82.3101,83.8878,80.4801,80.6086,304191.91342088,0
+SXT.US,D,20220512,000000,80.7274,81.8847,79.6393,81.2121,177596.75436563,0
+SXT.US,D,20220513,000000,82.2408,83.9917,82.0875,82.8146,172331.81267333,0
+SXT.US,D,20220516,000000,82.3794,82.7948,81.5583,81.9935,269834.32733132,0
+SXT.US,D,20220517,000000,83.3388,83.7741,82.4387,82.8344,325728.84080428,0
+SXT.US,D,20220518,000000,82.3397,83.2992,81.5187,81.766,263680.77508842,0
+SXT.US,D,20220519,000000,81.6374,83.319,81.2121,82.3694,175602.18256093,0
+SXT.US,D,20220520,000000,83.4278,83.4278,81.0538,83.0619,244453.83076318,0
+SXT.US,D,20220523,000000,83.9521,84.1103,82.2606,82.7948,172106.3745018,0
+SXT.US,D,20220524,000000,82.5969,83.418,81.4099,82.9135,186995.40315851,0
+SXT.US,D,20220525,000000,82.6365,85.0402,82.6365,84.7434,174941.03204887,0
+SXT.US,D,20220526,000000,85.4062,86.1777,85.2825,86.0591,181822.45641514,0
+SXT.US,D,20220527,000000,86.8109,87.4143,85.7821,86.6724,186092.63953884,0
+SXT.US,D,20220531,000000,86.158,87.4538,84.9413,86.4943,338387.7501497,0
+SXT.US,D,20220601,000000,87.0086,87.0086,84.9116,85.3666,176112.70398079,0
+SXT.US,D,20220602,000000,85.9107,86.9691,85.2776,86.7515,157594.42404232,0
+SXT.US,D,20220603,000000,86.1877,86.613,85.4755,86.1975,109990.57624112,0
+SXT.US,D,20220606,000000,86.9889,87.4043,85.2491,86.2668,127460.51813525,0
+SXT.US,D,20220607,000000,85.3468,86.613,84.9512,86.5042,317128.82948009,0
+SXT.US,D,20220608,000000,86.0591,86.247,83.9442,84.0412,107682.61504996,0
+SXT.US,D,20220609,000000,83.3784,83.863,82.5771,82.6365,144219.77377559,0
+SXT.US,D,20220610,000000,81.1428,81.1428,79.8569,79.8866,118744.24945801,0
+SXT.US,D,20220613,000000,78.2841,78.7589,76.7755,77.7202,204334.93463053,0
+SXT.US,D,20220614,000000,77.2355,78.1555,75.7419,76.1376,229039.11668405,0
+SXT.US,D,20220615,000000,77.285,77.3048,75.0198,75.5737,219545.44014172,0
+SXT.US,D,20220616,000000,74.2284,74.2483,72.6259,73.0711,260298.19158181,0
+SXT.US,D,20220617,000000,73.6151,74.0009,71.9582,72.2402,417019.1690761,0
+SXT.US,D,20220621,000000,73.5459,73.7635,72.3193,73.3481,335745.16996851,0
+SXT.US,D,20220622,000000,72.5963,75.7419,72.4775,75.0099,196254.54312774,0
+SXT.US,D,20220623,000000,74.723,76.7805,74.723,76.3848,285911.20285602,0
+SXT.US,D,20220624,000000,76.7805,80.2822,76.7212,80.2129,1004224.9499286,0
+SXT.US,D,20220627,000000,80.7472,80.7472,79.8965,80.3317,131358.67772923,0
+SXT.US,D,20220628,000000,80.9845,80.9845,77.8093,77.9082,191044.19184469,0
+SXT.US,D,20220629,000000,78.3236,78.8677,77.1069,78.7589,120491.14255408,0
+SXT.US,D,20220630,000000,77.8093,79.9657,77.7202,79.6888,196543.67011007,0
+SXT.US,D,20220701,000000,78.8974,80.5295,77.9577,79.5602,129040.60720304,0
+SXT.US,D,20220705,000000,78.5907,79.0161,76.8893,78.9765,149801.13765485,0
+SXT.US,D,20220706,000000,79.3327,80.6977,78.3039,80.302,118353.01819171,0
+SXT.US,D,20220707,000000,80.4108,81.0933,79.4315,80.3613,138089.4730033,0
+SXT.US,D,20220708,000000,79.7679,80.2129,79.0161,79.5898,159815.44495207,0
+SXT.US,D,20220711,000000,78.749,80.0152,78.4423,79.2337,126784.20362062,0
+SXT.US,D,20220712,000000,78.9864,80.2674,78.3484,78.7984,119315.42688816,0
+SXT.US,D,20220713,000000,77.7895,78.8775,77.3641,78.3336,112748.40284185,0
+SXT.US,D,20220714,000000,76.7212,78.4523,76.464,78.4423,131042.25554228,0
+SXT.US,D,20220715,000000,79.936,80.5097,78.2741,79.481,136491.18713242,0
+SXT.US,D,20220718,000000,80.2624,80.3613,78.1852,78.4127,358982.48750675,0
+SXT.US,D,20220719,000000,79.3227,80.1338,78.5413,79.4513,410197.38978661,0
+SXT.US,D,20220720,000000,80.0152,81.0043,79.382,80.9549,238463.03881454,0
+SXT.US,D,20220721,000000,81.0736,83.3586,80.4504,83.3586,276575.23194043,0
+SXT.US,D,20220722,000000,83.8928,84.6297,81.9737,83.1014,284911.3896199,0
+SXT.US,D,20220725,000000,83.1014,83.1707,82.0035,82.4881,178674.4094816,0
+SXT.US,D,20220726,000000,82.0628,82.3546,81.4692,82.2012,265847.20558892,0
+SXT.US,D,20220727,000000,82.132,84.4764,81.6473,84.3082,367744.24819169,0
+SXT.US,D,20220728,000000,84.6742,85.515,84.15,85.4755,197045.09312839,0
+SXT.US,D,20220729,000000,85.4059,86.0917,85.0431,85.4556,180626.7100792,0
+SXT.US,D,20220801,000000,85.0083,87.0607,84.8294,86.36,168269.33782913,0
+SXT.US,D,20220802,000000,86.4097,87.0856,85.5102,85.6047,113594.85765972,0
+SXT.US,D,20220803,000000,85.4953,85.8929,83.8753,84.7598,161416.54004415,0
+SXT.US,D,20220804,000000,85.058,85.7339,84.6008,85.6941,155484.35743656,0
+SXT.US,D,20220805,000000,84.6605,84.9089,83.433,84.0939,210678.00419782,0
+SXT.US,D,20220808,000000,84.73,85.5053,84.1834,85.1773,175822.40683103,0
+SXT.US,D,20220809,000000,85.0481,85.0481,81.808,81.957,269195.92696577,0
+SXT.US,D,20220810,000000,83.3088,85.4953,82.8168,85.4556,142396.52986542,0
+SXT.US,D,20220811,000000,86.2606,87.662,86.1215,86.3898,237995.62461481,0
+SXT.US,D,20220812,000000,86.1215,87.3539,85.8333,87.3539,115051.74375467,0
+SXT.US,D,20220815,000000,87.0856,88.7951,87.0856,88.4969,157870.91394016,0
+SXT.US,D,20220816,000000,87.9701,88.5665,87.7316,88.2584,185421.95809612,0
+SXT.US,D,20220817,000000,87.4633,87.5925,86.6284,86.9166,91430.669962551,0
+SXT.US,D,20220818,000000,86.6781,87.5825,86.5886,87.2347,96205.795243352,0
+SXT.US,D,20220819,000000,86.9166,86.9166,85.6593,85.9525,133781.9865333,0
+SXT.US,D,20220822,000000,84.7499,84.9884,83.5672,83.9349,153898.68583046,0
+SXT.US,D,20220823,000000,83.3883,84.2828,82.8019,82.8217,141783.79255062,0
+SXT.US,D,20220824,000000,82.5037,83.1298,82.2552,82.6031,164731.76081959,0
+SXT.US,D,20220825,000000,82.8416,84.2828,82.8416,84.2629,105408.92860692,0
+SXT.US,D,20220826,000000,84.0741,84.3424,81.0526,81.0824,92257.714417001,0
+SXT.US,D,20220829,000000,80.168,81.1917,80.0189,80.3767,97209.91977564,0
+SXT.US,D,20220830,000000,80.5954,80.6749,79.691,80.0289,242723.46146573,0
+SXT.US,D,20220831,000000,80.6849,80.6849,78.7766,79.1841,120857.15312471,0
+SXT.US,D,20220901,000000,79.025,79.0797,77.9119,78.8859,115203.67041236,0
+SXT.US,D,20220902,000000,79.4723,79.7406,76.3514,77.1664,130763.5761156,0
+SXT.US,D,20220906,000000,77.0671,77.2062,75.9936,76.2819,181044.25685365,0
+SXT.US,D,20220907,000000,76.5204,78.3194,76.5204,78.1802,164635.17168622,0
+SXT.US,D,20220908,000000,77.236,77.9814,76.8484,77.8821,125352.57237347,0
+SXT.US,D,20220909,000000,78.1603,79.3431,77.8686,79.2636,102036.35803354,0
+SXT.US,D,20220912,000000,79.353,80.3668,78.9654,80.2873,93038.476578379,0
+SXT.US,D,20220913,000000,78.3691,78.4983,75.8943,76.3415,136461.32884741,0
+SXT.US,D,20220914,000000,76.2123,76.2123,74.4034,75.5265,138420.2772085,0
+SXT.US,D,20220915,000000,74.9004,75.5762,73.5437,73.9164,135109.08098028,0
+SXT.US,D,20220916,000000,73.2902,74.0058,72.4057,73.8468,329078.17124252,0
+SXT.US,D,20220919,000000,73.4493,75.3675,73.4493,75.3079,158123.45427844,0
+SXT.US,D,20220920,000000,74.2344,74.8507,73.3996,73.9164,143986.22601874,0
+SXT.US,D,20220921,000000,74.5525,75.278,72.9722,73.0418,171217.31867042,0
+SXT.US,D,20220922,000000,72.5647,73.0616,71.8441,72.3063,150948.69271557,0
+SXT.US,D,20220923,000000,71.6404,71.7199,70.0402,70.5669,247935.2501203,0
+SXT.US,D,20220926,000000,70.7757,71.7795,69.8613,70.0799,209105.4123702,0
+SXT.US,D,20220927,000000,71.3024,71.6702,68.8077,69.3246,152750.68373493,0
+SXT.US,D,20220928,000000,70.0402,71.6553,69.5233,70.8552,288705.92576898,0
+SXT.US,D,20220929,000000,70.0104,70.0104,68.758,69.4339,161216.31881977,0
+SXT.US,D,20220930,000000,69.8215,70.9645,68.7084,68.9171,199301.61533351,0
+SXT.US,D,20221003,000000,69.6824,70.7955,68.9618,70.1992,144290.07933412,0
+SXT.US,D,20221004,000000,71.6404,72.8827,71.6404,72.7833,116900.0170671,0
+SXT.US,D,20221005,000000,71.9783,72.5249,71.0738,71.8292,106305.39650098,0
+SXT.US,D,20221006,000000,71.2428,71.6205,70.2588,70.3682,122015.2165883,0
+SXT.US,D,20221007,000000,69.6625,69.7023,68.2561,68.5493,155296.20985386,0
+SXT.US,D,20221010,000000,70.0203,70.6564,68.6288,70.2588,162944.86185231,0
+SXT.US,D,20221011,000000,68.8276,70.0998,68.5941,69.3146,249768.43138065,0
+SXT.US,D,20221012,000000,69.4935,69.4935,68.5294,68.7282,165243.88445379,0
+SXT.US,D,20221013,000000,67.4262,70.4576,67.2175,69.8911,153983.20132216,0
+SXT.US,D,20221014,000000,70.4377,70.4377,68.3505,68.599,123135.04685327,0
+SXT.US,D,20221017,000000,69.8016,71.0241,69.8016,70.6862,171875.33214148,0
+SXT.US,D,20221018,000000,72.2367,72.8231,71.1434,71.7199,158248.21524237,0
+SXT.US,D,20221019,000000,71.0043,71.3422,69.9358,70.7061,196630.32211384,0
+SXT.US,D,20221020,000000,71.0043,71.531,68.6785,69.3941,236997.53690336,0
+SXT.US,D,20221021,000000,70.5968,71.8193,67.4262,68.5195,272061.40458897,0
+SXT.US,D,20221024,000000,67.4262,67.5455,62.7847,64.7924,373465.90870841,0
+SXT.US,D,20221025,000000,65.826,67.9132,65.0756,67.6449,315085.82668287,0
+SXT.US,D,20221026,000000,67.8039,69.4041,67.0187,68.1617,281023.06511912,0
+SXT.US,D,20221027,000000,68.6587,70.388,68.4002,68.8873,166251.0273965,0
+SXT.US,D,20221028,000000,68.8773,71.0241,68.8226,70.3383,196029.65844072,0
+SXT.US,D,20221031,000000,70.2091,71.3322,69.8116,71.0241,307608.21794142,0
+SXT.US,D,20221101,000000,71.4813,71.4813,69.906,70.0004,117189.7844672,0
+SXT.US,D,20221102,000000,69.6128,70.1793,66.979,66.9889,161307.87726911,0
+SXT.US,D,20221103,000000,66.0447,67.5455,65.5577,66.81,119378.13202004,0
+SXT.US,D,20221104,000000,67.79,68.655,67.21,68.36,122883,0
+SXT.US,D,20221107,000000,68.96,69.35,68.2,69.24,216076,0
+SXT.US,D,20221108,000000,69.59,70.75,68.52,69.18,120164,0
+SXT.US,D,20221109,000000,68.71,69,67.71,67.75,97316,0
+SXT.US,D,20221110,000000,70.7,72.645,70.5,72.46,166639,0
+SXT.US,D,20221111,000000,72.95,74.24,72.24,72.43,200393,0
+SXT.US,D,20221114,000000,72.08,72.55,71.22,71.43,211886,0
+SXT.US,D,20221115,000000,72.49,73.34,71.83,72.17,168127,0
+SXT.US,D,20221116,000000,72.21,72.21,70.44,71.51,182806,0
+SXT.US,D,20221117,000000,70.83,72.52,70.2,72.21,140748,0
+SXT.US,D,20221118,000000,73.51,73.6,72.32,72.73,158014,0
+SXT.US,D,20221121,000000,72.78,73.16,72.58,72.82,90359,0
+SXT.US,D,20221122,000000,73.16,73.625,72.785,73.58,118055,0
+SXT.US,D,20221123,000000,73.5,74.31,72.97,74.23,149120,0
+SXT.US,D,20221125,000000,73.99,74.6,73.72,74.24,48018,0
+SXT.US,D,20221128,000000,73.67,74.28,73.1,73.76,139756,0
+SXT.US,D,20221129,000000,73.4,74.27,73.05,73.51,95043,0
+SXT.US,D,20221130,000000,73.53,74.77,71.86,74.71,244651,0
+SXT.US,D,20221201,000000,75.58,75.58,74.09,74.49,137913,0
+SXT.US,D,20221202,000000,73.64,76.07,73.64,75.65,98995,0
+SXT.US,D,20221205,000000,75.42,75.42,74.02,74.66,94678,0
+SXT.US,D,20221206,000000,74.5,74.94,72.97,73.51,133367,0
+SXT.US,D,20221207,000000,73.2,74.16,73.04,73.38,83361,0
+SXT.US,D,20221208,000000,73.63,73.84,73.02,73.8,128858,0
+SXT.US,D,20221209,000000,73.49,74.2,73.2,73.25,90425,0
+SXT.US,D,20221212,000000,73.47,74.2,72.96,74.19,109068,0
+SXT.US,D,20221213,000000,76.36,76.78,74.06,74.77,169378,0
+SXT.US,D,20221214,000000,74.59,75.55,73.3,74,170809,0
+SXT.US,D,20221215,000000,73.1,73.28,72.16,72.44,119361,0
+SXT.US,D,20221216,000000,71.37,73.21,71.29,72.63,602658,0
+SXT.US,D,20221219,000000,72.35,72.7,71.203,71.62,124137,0
+SXT.US,D,20221220,000000,71.72,72.27,71.44,71.93,92096,0
+SXT.US,D,20221221,000000,72.33,73.48,72.2709,72.97,121899,0
+SXT.US,D,20221222,000000,72.43,72.43,71.255,72.3,88881,0
+SXT.US,D,20221223,000000,72.35,72.94,72.1694,72.93,51910,0
+SXT.US,D,20221227,000000,72.81,73.6,72.53,73.18,62942,0
+SXT.US,D,20221228,000000,73.39,73.4,72.26,72.31,50231,0
+SXT.US,D,20221229,000000,73.01,74.16,73.01,73.89,84478,0
+SXT.US,D,20221230,000000,73.53,73.54,72.53,72.92,76110,0
+SXT.US,D,20230103,000000,73.27,74.06,71.83,72.67,132001,0
+SXT.US,D,20230104,000000,73.42,73.92,72.63,73.12,108307,0
+SXT.US,D,20230105,000000,72.65,72.65,70.94,71.79,155065,0
+SXT.US,D,20230106,000000,72.63,74.46,72.305,74.29,91029,0
+SXT.US,D,20230109,000000,74.5,74.925,73.7,74.08,115793,0
+SXT.US,D,20230110,000000,73.68,75.52,73.37,75.12,180335,0
+SXT.US,D,20230111,000000,75.72,76.78,75.69,76.63,107229,0
+SXT.US,D,20230112,000000,77.14,78.34,76.51,78.29,123710,0
+SXT.US,D,20230113,000000,77.89,78.46,77.285,77.99,75975,0
+SXT.US,D,20230117,000000,78.48,78.48,77.3,77.54,96974,0
+SXT.US,D,20230118,000000,77.91,77.96,75.87,76.04,110259,0
+SXT.US,D,20230119,000000,75.45,76.03,74.46,75.28,108797,0
+SXT.US,D,20230120,000000,75.69,75.69,73.57,74,195489,0
+SXT.US,D,20230123,000000,73.93,75.17,73.39,75.15,118610,0
+SXT.US,D,20230124,000000,74.56,74.56,71.81,72.87,190341,0
+SXT.US,D,20230125,000000,72.15,73.3,71.635,73.28,146136,0
+SXT.US,D,20230126,000000,73.29,73.34,72.46,73.14,125679,0
+SXT.US,D,20230127,000000,72.82,73.11,72.1571,72.54,74659,0
+SXT.US,D,20230130,000000,72.31,74.02,72.31,73.43,212259,0
+SXT.US,D,20230131,000000,73.64,75.8,73.4116,75.69,261742,0
+SXT.US,D,20230201,000000,75.4,77.67,75.385,76.99,181833,0
+SXT.US,D,20230202,000000,77.35,78.95,76.98,78.85,180293,0
+SXT.US,D,20230203,000000,78.44,78.885,77.84,78.48,121453,0
+SXT.US,D,20230206,000000,77.55,77.905,76.755,77.5,118494,0
+SXT.US,D,20230207,000000,76.91,77.6,75.905,77.31,290105,0
+SXT.US,D,20230208,000000,76.58,76.93,75.49,75.7,112067,0
+SXT.US,D,20230209,000000,76.08,76.66,71.12,72.49,389488,0
+SXT.US,D,20230210,000000,68,75.19,68,74.1,361009,0
+SXT.US,D,20230213,000000,73.62,76.91,73.62,76.84,273076,0
+SXT.US,D,20230214,000000,76.61,78.97,76.545,78.18,315858,0
+SXT.US,D,20230215,000000,77.78,79.195,77.36,79.09,244648,0
+SXT.US,D,20230216,000000,77.82,78.84,77.51,78.1,318118,0
+SXT.US,D,20230217,000000,78.48,78.5,76.98,77.49,287978,0
+SXT.US,D,20230221,000000,76.83,76.83,74.43,74.54,241067,0
+SXT.US,D,20230222,000000,74.72,75.73,74.72,74.76,273123,0
+SXT.US,D,20230223,000000,75.11,75.47,73.7,74.85,143588,0
+SXT.US,D,20230224,000000,73.9,74.86,73.58,74.79,124658,0
+SXT.US,D,20230227,000000,75.56,76.16,75.24,75.38,162349,0
+SXT.US,D,20230228,000000,75.5,76.65,75.39,75.39,175323,0
+SXT.US,D,20230301,000000,75.23,75.6,74.36,74.99,132265,0
+SXT.US,D,20230302,000000,74.49,75.84,74.02,75.7,99926,0
+SXT.US,D,20230303,000000,76.25,76.31,75.12,76.14,81085,0
+SXT.US,D,20230306,000000,76.23,76.23,73.44,73.81,125560,0
+SXT.US,D,20230307,000000,73.93,73.93,72.425,73.1,133168,0
+SXT.US,D,20230308,000000,73.36,73.68,72.37,73.01,99632,0
+SXT.US,D,20230309,000000,72.97,73.17,71.525,71.74,113638,0
+SXT.US,D,20230310,000000,71.46,71.46,69.595,70.11,189960,0
+SXT.US,D,20230313,000000,69,70.3,69,69.41,131127,0
+SXT.US,D,20230314,000000,71.42,71.76,70.24,71.14,132084,0
+SXT.US,D,20230315,000000,69.11,71.03,69.11,70.97,290624,0
+SXT.US,D,20230316,000000,70.19,71.92,68.755,71.27,200408,0
+SXT.US,D,20230317,000000,71.27,71.27,69.68,70.35,509908,0
+SXT.US,D,20230320,000000,70.85,71.75,70.41,71.43,163960,0
+SXT.US,D,20230321,000000,72.48,72.48,70.67,71.86,197025,0
+SXT.US,D,20230322,000000,71.9,72.99,70.74,70.77,152630,0
+SXT.US,D,20230323,000000,70.77,72.27,70.77,71.31,159791,0
+SXT.US,D,20230324,000000,70.97,73.59,70.41,73.53,163046,0
+SXT.US,D,20230327,000000,74.4,74.69,73.69,74.2,88962,0
+SXT.US,D,20230328,000000,73.81,74.4,73.6,74.32,151695,0
+SXT.US,D,20230329,000000,74.58,74.94,74.01,74.63,194077,0
+SXT.US,D,20230330,000000,75.17,75.375,74.25,74.41,102523,0
+SXT.US,D,20230331,000000,74.79,76.745,74.61,76.56,249827,0
+SXT.US,D,20230403,000000,76.45,76.78,75,75.64,127045,0
+SXT.US,D,20230404,000000,75.8,75.9,74.4,74.89,110290,0
+SXT.US,D,20230405,000000,74.53,75.2,73.96,74.65,146934,0
+SXT.US,D,20230406,000000,74.65,75.62,74.295,75.44,173751,0
+SXT.US,D,20230410,000000,75.37,76.4,75.37,76.39,168665,0
+SXT.US,D,20230411,000000,76.59,77.73,76.27,77.11,121261,0
+SXT.US,D,20230412,000000,77.7,77.7,75.68,75.93,104462,0
+SXT.US,D,20230413,000000,75.94,76.545,75.585,76.33,96264,0
+SXT.US,D,20230414,000000,76.3,76.75,74.74,75.32,125396,0
+SXT.US,D,20230417,000000,75.61,75.89,74.865,75.63,99649,0
+SXT.US,D,20230418,000000,76.17,76.17,74.19,74.64,97169,0
+SXT.US,D,20230419,000000,74.52,75.42,74.21,75.28,111247,0
+SXT.US,D,20230420,000000,74.66,75.345,74.43,74.92,122628,0
+SXT.US,D,20230421,000000,75.24,75.24,74.04,74.79,116467,0
+SXT.US,D,20230424,000000,74.7,75,74,74.05,128500,0
+SXT.US,D,20230425,000000,73.18,73.5,72.49,73.16,189039,0
+SXT.US,D,20230426,000000,72.54,72.83,71.41,71.72,223936,0
+SXT.US,D,20230427,000000,72.09,73.78,71.94,73.7,157895,0
+SXT.US,D,20230428,000000,73.98,75.16,73.83,74.46,229751,0
+SXT.US,D,20230501,000000,74.46,76.31,74.12,75.79,123681,0
+SXT.US,D,20230502,000000,75.2,75.66,73.68,75.54,157121,0
+SXT.US,D,20230503,000000,75.54,76.9,75.24,75.48,157592,0
+SXT.US,D,20230504,000000,74.9,75.15,74.08,75.02,129197,0
+SXT.US,D,20230505,000000,75.63,76.265,75.265,75.8,100780,0
+SXT.US,D,20230508,000000,75.93,76.635,75.5,75.85,83926,0
+SXT.US,D,20230509,000000,75.57,75.57,74.12,74.79,86649,0
+SXT.US,D,20230510,000000,75.49,75.49,73.7,74.31,85585,0
+SXT.US,D,20230511,000000,73.66,74.63,73.66,74.53,107965,0
+SXT.US,D,20230512,000000,74.58,74.98,72.79,73.63,152437,0
+SXT.US,D,20230515,000000,73.98,74.625,73.6736,74.32,83165,0
+SXT.US,D,20230516,000000,74,74,73.06,73.14,91443,0
+SXT.US,D,20230517,000000,73.19,74.235,72.62,73.87,130315,0
+SXT.US,D,20230518,000000,73.83,74.61,73.285,74.44,87839,0
+SXT.US,D,20230519,000000,75.06,75.14,74,74.11,138594,0
+SXT.US,D,20230522,000000,74.44,74.87,73.59,74.28,78703,0
+SXT.US,D,20230523,000000,74.1,74.76,73.33,73.39,110963,0
+SXT.US,D,20230524,000000,73.3,73.3,72.09,72.32,110780,0
+SXT.US,D,20230525,000000,72.12,72.42,71.56,72,86618,0
+SXT.US,D,20230526,000000,71.98,72.76,71.84,72.54,97335,0
+SXT.US,D,20230530,000000,72.52,73.1,71.72,72.96,94096,0
+SXT.US,D,20230531,000000,72.59,72.73,71.26,72.03,156718,0
+SXT.US,D,20230601,000000,72,73.29,71.7,73.01,78155,0
+SXT.US,D,20230602,000000,74.1,77.31,74.1,77.1,130528,0
+SXT.US,D,20230605,000000,76.29,76.29,74.48,74.54,81359,0
+SXT.US,D,20230606,000000,74.38,77.24,74.38,76.83,147952,0
+SXT.US,D,20230607,000000,77,78.7,77,78.21,162622,0
+SXT.US,D,20230608,000000,77.7,78.43,76.04,77.7,133392,0
+SXT.US,D,20230609,000000,77.4,77.4,75.14,75.56,194673,0
+SXT.US,D,20230612,000000,75.44,75.83,74.9,75.34,137496,0
+SXT.US,D,20230613,000000,75.35,76.61,75.35,75.7,126358,0
+SXT.US,D,20230614,000000,76.06,76.17,74,74.62,130904,0
+SXT.US,D,20230615,000000,74.16,75.54,73.85,75.33,128752,0
+SXT.US,D,20230616,000000,75.82,75.82,74.19,74.59,276946,0
+SXT.US,D,20230620,000000,74.28,74.28,73.02,73.07,144274,0
+SXT.US,D,20230621,000000,72.57,73.06,71.94,72.4,107851,0
+SXT.US,D,20230622,000000,72.35,72.35,71.21,71.45,93427,0
+SXT.US,D,20230623,000000,70.28,70.9,69.49,69.56,282645,0
+SXT.US,D,20230626,000000,69.34,71.14,69.34,70.59,102820,0
+SXT.US,D,20230627,000000,70.65,71,69.91,69.91,100495,0
+SXT.US,D,20230628,000000,69.61,69.67,68.79,69.62,112428,0
+SXT.US,D,20230629,000000,69.55,71.86,69.53,70.99,122843,0
+SXT.US,D,20230630,000000,71.29,71.555,70.96,71.13,136722,0
+SXT.US,D,20230703,000000,70.69,71.49,70.69,71.1,117457,0
+SXT.US,D,20230705,000000,70.7,70.7,69.47,69.54,111593,0
+SXT.US,D,20230706,000000,68.64,68.88,67.49,67.84,122373,0
+SXT.US,D,20230707,000000,67.97,69.045,67.97,68.2,176429,0
+SXT.US,D,20230710,000000,67.99,69.21,67.99,68.52,160956,0
+SXT.US,D,20230711,000000,68.68,69.2,68.26,68.54,192540,0
+SXT.US,D,20230712,000000,69.7,70,68.875,69.34,192234,0
+SXT.US,D,20230713,000000,69.34,69.63,68.55,68.65,159169,0
+SXT.US,D,20230714,000000,68.42,68.98,67.315,68.85,123084,0
+SXT.US,D,20230717,000000,68.62,68.62,67.61,67.9,136017,0
+SXT.US,D,20230718,000000,68.02,68.5,67.725,68.48,153548,0
+SXT.US,D,20230719,000000,68.79,69.85,68.6,69.77,178486,0
+SXT.US,D,20230720,000000,70.08,70.79,69.05,69.37,127508,0
+SXT.US,D,20230721,000000,64.34,67.43,62.86,65.39,323286,0
+SXT.US,D,20230724,000000,65.39,65.65,64.05,64.28,285888,0
+SXT.US,D,20230725,000000,64.58,65.97,64.57,65.27,196292,0
+SXT.US,D,20230726,000000,65.15,66.72,65.15,65.86,343378,0
+SXT.US,D,20230727,000000,66.42,66.9,65.234,65.44,177376,0
+SXT.US,D,20230728,000000,66.17,66.17,64.59,64.74,165319,0
+SXT.US,D,20230731,000000,65.07,65.2775,63.76,64.04,272209,0
+SXT.US,D,20230801,000000,63.85,64.075,62.96,63.69,200664,0
+SXT.US,D,20230802,000000,62.92,63.97,62.64,63.95,208189,0
+SXT.US,D,20230803,000000,63.76,63.76,62.07,62.11,187872,0
+SXT.US,D,20230804,000000,61.47,62.58,61.35,61.54,133318,0
+SXT.US,D,20230807,000000,61.54,62.07,61.03,61.66,131113,0
+SXT.US,D,20230808,000000,60.64,60.73,59.61,60.49,170612,0
+SXT.US,D,20230809,000000,60.21,60.29,59.19,59.32,180835,0
+SXT.US,D,20230810,000000,59.32,60.06,58.67,59.44,245205,0
+SXT.US,D,20230811,000000,59.15,59.45,58.61,58.88,163283,0
+SXT.US,D,20230814,000000,58.88,59.0558,57.83,58.35,238561,0
+SXT.US,D,20230815,000000,57.84,58.14,57.36,57.92,139280,0
+SXT.US,D,20230816,000000,57.85,58.27,57.51,57.98,162243,0
+SXT.US,D,20230817,000000,57.74,58.51,57.74,58.4,158068,0
+SXT.US,D,20230818,000000,58.15,59.16,58.15,58.55,549948,0
+SXT.US,D,20230821,000000,58.54,58.55,57.69,58.1,197660,0
+SXT.US,D,20230822,000000,58.34,58.88,58.05,58.82,134116,0
+SXT.US,D,20230823,000000,59.01,59.7,58.83,59.62,224803,0
+SXT.US,D,20230824,000000,59.2,59.81,58.805,59.45,150473,0
+SXT.US,D,20230825,000000,59.55,60.44,59.25,60.09,134829,0
+SXT.US,D,20230828,000000,60.17,61.31,60.17,60.67,136396,0
+SXT.US,D,20230829,000000,60.51,60.96,60.21,60.79,121108,0
+SXT.US,D,20230830,000000,60.52,61.98,60.48,61.67,138687,0
+SXT.US,D,20230831,000000,61.62,62.175,61.34,61.61,155688,0
+SXT.US,D,20230901,000000,61.9,62.88,61.9,62.01,135770,0
+SXT.US,D,20230905,000000,62.01,64.9,61.98,64.64,580567,0
+SXT.US,D,20230906,000000,64.82,65.08,64.16,64.81,283867,0
+SXT.US,D,20230907,000000,64.85,65.015,63.99,64.33,279324,0
+SXT.US,D,20230908,000000,64,64.4,63.435,63.88,241582,0
+SXT.US,D,20230911,000000,64.03,64.4,62.73,63.42,232895,0
+SXT.US,D,20230912,000000,63.03,63.48,61.645,62.23,211251,0
+SXT.US,D,20230913,000000,62.3,62.49,61.85,62.01,249436,0
+SXT.US,D,20230914,000000,62.29,63.97,62.29,63.49,372983,0
+SXT.US,D,20230915,000000,63.37,64.99,63.215,63.79,8000665,0
+SXT.US,D,20230918,000000,63.77,63.77,61.4,62.05,377010,0
+SXT.US,D,20230919,000000,61.94,62.365,61.34,61.5,215709,0
+SXT.US,D,20230920,000000,61.76,62.88,61.58,61.63,171492,0
+SXT.US,D,20230921,000000,61.21,61.365,60.6375,60.87,228013,0
+SXT.US,D,20230922,000000,61.15,61.425,60.54,60.55,191594,0
+SXT.US,D,20230925,000000,60.37,60.815,59.88,60.43,124930,0
+SXT.US,D,20230926,000000,60.06,60.4,58.78,58.81,242216,0
+SXT.US,D,20230927,000000,59.31,59.83,58.81,59.43,209537,0
+SXT.US,D,20230928,000000,59.47,59.82,59.15,59.29,395872,0
+SXT.US,D,20230929,000000,59.71,59.85,58.45,58.48,329720,0
+SXT.US,D,20231002,000000,58.08,58.08,56.23,56.57,330669,0
+SXT.US,D,20231003,000000,56.4,56.58,56.04,56.37,275373,0
+SXT.US,D,20231004,000000,56.69,57.03,55.97,56.48,218426,0
+SXT.US,D,20231005,000000,56.54,56.9,56.05,56.41,184058,0
+SXT.US,D,20231006,000000,56.23,56.82,55.72,56.42,188083,0
+SXT.US,D,20231009,000000,56.08,56.39,55.61,55.73,174893,0
+SXT.US,D,20231010,000000,55.78,56.64,55.66,56.27,336788,0
+SXT.US,D,20231011,000000,56.21,56.46,54.45,54.5,230966,0
+SXT.US,D,20231012,000000,54.71,54.87,53.26,53.27,256965,0
+SXT.US,D,20231013,000000,53.33,53.605,52.9,53.14,220594,0
+SXT.US,D,20231016,000000,53.71,54.295,53.26,53.4,426169,0
+SXT.US,D,20231017,000000,54.5,58.59,54.15,58.16,455042,0
+SXT.US,D,20231018,000000,57.57,57.685,55.96,56.17,345258,0
+SXT.US,D,20231019,000000,56.21,57.31,55.68,56.19,426069,0
+SXT.US,D,20231020,000000,58.41,58.41,56.1767,57.58,532599,0
+SXT.US,D,20231023,000000,56.89,57.65,56.3042,56.75,373906,0
+SXT.US,D,20231024,000000,56.82,57.22,55.93,55.95,411058,0
+SXT.US,D,20231025,000000,55.37,56.405,55.07,55.49,180612,0
+SXT.US,D,20231026,000000,55.99,56.85,55.99,56.31,182963,0
+SXT.US,D,20231027,000000,56.68,56.68,55.57,55.88,196729,0
+SXT.US,D,20231030,000000,56.64,56.73,55.11,55.14,187663,0
+SXT.US,D,20231031,000000,55.52,56.54,55.52,56.42,169871,0
+SXT.US,D,20231101,000000,56.21,56.36,55.5001,56.03,134777,0
+SXT.US,D,20231102,000000,56.86,57.36,56.4,57.32,131576,0
+SXT.US,D,20231103,000000,58.2,59.03,57.725,58.68,134363,0
+SXT.US,D,20231106,000000,58.32,58.47,57.72,57.96,147424,0
+SXT.US,D,20231107,000000,58.06,58.11,57.36,57.82,110769,0
+SXT.US,D,20231108,000000,58.02,58.02,57.05,57.39,102128,0
+SXT.US,D,20231109,000000,58.02,58.04,57.25,57.31,242497,0
+SXT.US,D,20231110,000000,57.41,58.01,56.93,57.57,123263,0
+SXT.US,D,20231113,000000,57.57,58.04,56.69,57.48,125810,0
+SXT.US,D,20231114,000000,59.11,61.4,59.11,61.38,210639,0
+SXT.US,D,20231115,000000,61.49,61.94,60.79,61.26,303414,0
+SXT.US,D,20231116,000000,61.46,61.7191,60.39,61.46,137616,0
+SXT.US,D,20231117,000000,62.08,62.08,60.45,60.74,278749,0
+SXT.US,D,20231120,000000,59.21,59.7,58.23,58.24,411850,0
+SXT.US,D,20231121,000000,57.21,58.19,56.51,57.37,559404,0
+SXT.US,D,20231122,000000,57.9,58.53,57.33,58.29,1906320,0
+SXT.US,D,20231124,000000,58.71,59.41,58.57,58.83,109246,0
+SXT.US,D,20231127,000000,58.83,58.85,57.78,58.21,198665,0
+SXT.US,D,20231128,000000,58.33,58.89,58,58.16,234946,0
+SXT.US,D,20231129,000000,58.81,59.72,58.35,58.43,259067,0
+SXT.US,D,20231130,000000,58.43,58.49,57.77,57.94,195409,0
+SXT.US,D,20231201,000000,57.72,59.84,57.72,59.72,217700,0
+SXT.US,D,20231204,000000,59.57,60.28,59.24,59.85,137716,0
+SXT.US,D,20231205,000000,59.55,60.15,58.69,60.15,348667,0
+SXT.US,D,20231206,000000,60.75,61.39,60.535,60.79,186465,0
+SXT.US,D,20231207,000000,60.63,61.85,60.17,61.67,215269,0
+SXT.US,D,20231208,000000,61.77,62.27,61.14,61.37,114149,0
+SXT.US,D,20231211,000000,61.08,61.85,60.74,61.33,248812,0
+SXT.US,D,20231212,000000,61.38,61.82,60.51,61.52,208886,0
+SXT.US,D,20231213,000000,61.32,63.8,61.32,63.51,243605,0
+SXT.US,D,20231214,000000,64.61,66.06,64.405,65.06,325477,0
+SXT.US,D,20231215,000000,65.22,65.78,64.14,65.62,1147258,0
+SXT.US,D,20231218,000000,65.62,66.21,64.53,65,318318,0
+SXT.US,D,20231219,000000,65.68,66.95,65.57,66.69,204489,0
+SXT.US,D,20231220,000000,66.94,67.52,65.37,65.51,310145,0
+SXT.US,D,20231221,000000,66.14,66.33,65.145,65.99,356224,0
+SXT.US,D,20231222,000000,66.28,66.92,66.1613,66.28,137619,0
+SXT.US,D,20231226,000000,66.6,67.03,66.25,66.56,164300,0
+SXT.US,D,20231227,000000,66.49,66.84,66.17,66.29,107120,0
+SXT.US,D,20231228,000000,65.91,66.79,65.91,66.72,106724,0
+SXT.US,D,20231229,000000,66.64,66.76,65.705,66,112466,0
+SXT.US,D,20240102,000000,65.48,66.3282,65.07,65.84,175441,0
+SXT.US,D,20240103,000000,65.65,65.65,64.13,64.18,167023,0
+SXT.US,D,20240104,000000,64.38,64.38,63.37,63.89,155735,0
+SXT.US,D,20240105,000000,63.14,64.22,63.01,63.05,143393,0
+SXT.US,D,20240108,000000,62.79,63.89,62.5,63.88,115401,0
+SXT.US,D,20240109,000000,62.72,63.27,62.43,62.98,148213,0
+SXT.US,D,20240110,000000,62.53,63.07,62.28,63.01,110204,0
+SXT.US,D,20240111,000000,62.76,62.76,61.66,62.26,139773,0
+SXT.US,D,20240112,000000,63.31,63.545,62.48,62.8,98424,0
+SXT.US,D,20240116,000000,61.91,62.06,61.28,61.55,119508,0
+SXT.US,D,20240117,000000,60.55,61.04,60.12,60.47,171662,0
+SXT.US,D,20240118,000000,60.66,60.69,59.97,60.54,144239,0
+SXT.US,D,20240119,000000,60.71,61.11,59.535,61.11,148539,0
+SXT.US,D,20240122,000000,61.66,62.925,61.66,62.33,185594,0
+SXT.US,D,20240123,000000,63.24,63.24,62.05,62.07,139820,0
+SXT.US,D,20240124,000000,62.61,62.61,60.54,60.81,90792,0
+SXT.US,D,20240125,000000,61.58,62.06,60.74,61.93,137061,0
+SXT.US,D,20240126,000000,62.39,63.14,62.26,62.79,154128,0
+SXT.US,D,20240129,000000,62.67,63.52,62.4,63.08,230393,0
+SXT.US,D,20240130,000000,62.58,63.52,62.58,63.21,165870,0
+SXT.US,D,20240131,000000,63.22,64.105,62.02,62.03,174294,0
+SXT.US,D,20240201,000000,62.14,62.89,61.58,62.85,137199,0
+SXT.US,D,20240202,000000,62.07,63.255,61.355,62.96,125998,0
+SXT.US,D,20240205,000000,61.62,61.78,60.75,60.97,212944,0
+SXT.US,D,20240206,000000,60.76,62.22,60.76,62.09,163011,0
+SXT.US,D,20240207,000000,62.4,63.06,61.7,63.06,180478,0
+SXT.US,D,20240208,000000,63.06,63.11,62,62.74,179940,0
+SXT.US,D,20240209,000000,58.19,60.59,55.02,60.39,803249,0
+SXT.US,D,20240212,000000,60.63,62.43,60.175,62.18,337234,0
+SXT.US,D,20240213,000000,60.23,62.245,60.23,61.18,543608,0
+SXT.US,D,20240214,000000,61.98,62.17,60.79,62.14,271078,0
+SXT.US,D,20240215,000000,62.46,64.76,62.46,64.75,223967,0
+SXT.US,D,20240216,000000,64.37,65.96,64.34,65.5,271892,0
+SXT.US,D,20240220,000000,64.82,65.505,64.45,65.23,153538,0
+SXT.US,D,20240221,000000,65.08,66.13,64.955,66.11,233364,0
+SXT.US,D,20240222,000000,65.81,66.66,65.65,66.63,181912,0
+SXT.US,D,20240223,000000,67.02,67.87,66.72,67.69,273603,0
+SXT.US,D,20240226,000000,67.28,67.495,65.25,65.64,324113,0
+SXT.US,D,20240227,000000,66.13,66.13,64.73,65.05,128463,0
+SXT.US,D,20240228,000000,64.41,65.014,64.105,64.44,127141,0
+SXT.US,D,20240229,000000,65.31,67.06,64.76,66.88,380644,0
+SXT.US,D,20240301,000000,66.72,66.735,65.97,66.68,189320,0
+SXT.US,D,20240304,000000,66.52,67.265,66.46,66.8,321639,0
+SXT.US,D,20240305,000000,66.49,66.865,65.88,66.23,168182,0
+SXT.US,D,20240306,000000,66.68,66.72,65.835,66.19,134245,0
+SXT.US,D,20240307,000000,66.85,67.88,66.85,67.87,117205,0
+SXT.US,D,20240308,000000,68.4,69.05,67.92,68.67,156208,0
+SXT.US,D,20240311,000000,68.42,69.4,68.2,69.14,149463,0
+SXT.US,D,20240312,000000,69.1,69.4,68.475,69.24,118677,0
+SXT.US,D,20240313,000000,69.14,70.62,69.14,69.98,174540,0
+SXT.US,D,20240314,000000,69.28,69.28,66.96,67.9,236153,0
+SXT.US,D,20240315,000000,67.41,69.026,67.41,68.91,557024,0
+SXT.US,D,20240318,000000,68.82,69.13,67.94,67.99,288108,0
+SXT.US,D,20240319,000000,68.14,68.88,67.78,68.23,238946,0
+SXT.US,D,20240320,000000,68.25,70.08,68.15,69.59,149078,0
+SXT.US,D,20240321,000000,69.84,70.015,69.35,69.81,148992,0
+SXT.US,D,20240322,000000,70.07,70.07,67.86,67.86,127645,0
+SXT.US,D,20240325,000000,67.72,68.535,67.5,67.63,103338,0
+SXT.US,D,20240326,000000,68.04,68.04,66.955,67.52,169579,0
+SXT.US,D,20240327,000000,68.14,69.01,68.08,68.91,257663,0
+SXT.US,D,20240328,000000,68.83,69.425,68.6275,69.19,176199,0
+SXT.US,D,20240401,000000,69.22,69.22,67.99,68.69,160955,0
+SXT.US,D,20240402,000000,68.16,68.24,67.03,67.49,279765,0
+SXT.US,D,20240403,000000,67.47,68.94,67.47,68.64,138038,0
+SXT.US,D,20240404,000000,69.42,69.54,67.45,67.5,104659,0
+SXT.US,D,20240405,000000,67.28,67.47,66.72,67.31,110414,0
+SXT.US,D,20240408,000000,67.91,70.575,67.91,69.84,222806,0
+SXT.US,D,20240409,000000,70.36,72.755,70.02,71.76,242500,0
+SXT.US,D,20240410,000000,70.05,70.05,68.12,68.88,232716,0
+SXT.US,D,20240411,000000,68.88,69.68,68.47,69.57,136881,0
+SXT.US,D,20240412,000000,68.76,69.28,67.815,68.32,149300,0
+SXT.US,D,20240415,000000,68.86,69.39,68.2601,69.06,269845,0
+SXT.US,D,20240416,000000,68.42,69,67.52,68.28,239781,0
+SXT.US,D,20240417,000000,69,69.37,67.81,67.82,147167,0
+SXT.US,D,20240418,000000,67.99,68.685,67.8,68.23,338605,0
+SXT.US,D,20240419,000000,67.8,69.2,67.8,69.09,146820,0
+SXT.US,D,20240422,000000,69.3,69.35,68.41,68.97,310252,0
+SXT.US,D,20240423,000000,68.92,70.35,68.92,69.89,365165,0
+SXT.US,D,20240424,000000,69.39,70.81,69.39,70.03,1285479,0
+SXT.US,D,20240425,000000,69.76,69.86,68.755,69.64,244224,0
+SXT.US,D,20240426,000000,70.68,71.88,70.34,70.36,271131,0
+SXT.US,D,20240429,000000,71.29,73.42,70.615,72.68,256981,0
+SXT.US,D,20240430,000000,72.38,73.26,71.725,73.22,229164,0
+SXT.US,D,20240501,000000,73.59,75.04,73.19,73.65,237181,0
+SXT.US,D,20240502,000000,73.86,74.76,73.7,74.5,170452,0
+SXT.US,D,20240503,000000,75.17,75.17,73.52,74,176161,0
+SXT.US,D,20240506,000000,74.51,75.01,74.18625,74.99,108241,0
+SXT.US,D,20240507,000000,75.43,75.83,75.1,75.62,168912,0
+SXT.US,D,20240508,000000,75.38,76.18,75.38,76.13,213507,0
+SXT.US,D,20240509,000000,76.32,76.75,75.85,76.21,152218,0
+SXT.US,D,20240510,000000,76.43,76.51,75.56,76.39,116345,0
+SXT.US,D,20240513,000000,76.54,76.71,75.57,75.59,165186,0
+SXT.US,D,20240514,000000,76.13,76.13,74.89,75.09,168469,0
+SXT.US,D,20240515,000000,75.38,75.38,74.45,75.26,157718,0
+SXT.US,D,20240516,000000,75.15,75.55,74.56,75.5,143625,0
+SXT.US,D,20240517,000000,75.75,76.3165,75.51,75.98,103743,0
+SXT.US,D,20240520,000000,75.78,75.98,75.415,75.65,63876,0
+SXT.US,D,20240521,000000,75.51,76.01,75.32,75.99,254154,0
+SXT.US,D,20240522,000000,75.37,75.585,74.77,75.13,117116,0
+SXT.US,D,20240523,000000,75,75.33,74.12,74.55,117864,0
+SXT.US,D,20240524,000000,75.1,75.735,74.61,75.46,107537,0
+SXT.US,D,20240528,000000,75.86,75.86,74.31,74.9,140867,0
+SXT.US,D,20240529,000000,74.36,75.42,74.24,74.26,202891,0
+SXT.US,D,20240530,000000,74.77,76.88,74.77,76.75,329747,0
+SXT.US,D,20240531,000000,76.89,78,76.47,77.67,296529,0
+SXT.US,D,20240603,000000,77.3,77.3,76.4825,76.54,131563,0
+SXT.US,D,20240604,000000,76.42,76.49,75.635,75.71,192993,0
+SXT.US,D,20240605,000000,76.16,77.3,76,77.09,115350,0
+SXT.US,D,20240606,000000,76.79,77.45,76.57,77.05,88096,0
+SXT.US,D,20240607,000000,76.13,76.88,75.855,76.1,96985,0
+SXT.US,D,20240610,000000,75.32,75.8,74.58,75.69,170411,0
+SXT.US,D,20240611,000000,75.47,76.68,74.85,76.65,147021,0
+SXT.US,D,20240612,000000,78.35,78.77,77.18,77.19,158408,0
+SXT.US,D,20240613,000000,76.78,77.02,75.69,76.58,99781,0
+SXT.US,D,20240614,000000,75.56,75.75,75.02,75.41,94702,0
+SXT.US,D,20240617,000000,75.09,76.01,74.77,75.81,93269,0
+SXT.US,D,20240618,000000,75.77,75.89,75.085,75.36,92871,0
+SXT.US,D,20240620,000000,74.7,75.415,74.29,74.6,83348,0
+SXT.US,D,20240621,000000,74.59,74.675,74.06,74.48,455631,0
+SXT.US,D,20240624,000000,74.88,75.89,74.46,74.53,104400,0
+SXT.US,D,20240625,000000,74.15,74.22,72.97,73.3,117544,0
+SXT.US,D,20240626,000000,73.12,73.87,72.77,73.44,244842,0
+SXT.US,D,20240627,000000,73.73,74.33,72.87,74.27,111004,0
+SXT.US,D,20240628,000000,74.67,75.57,73.42,74.19,591954,0
+SXT.US,D,20240701,000000,73.85,74.19,72.75,73.66,131337,0
+SXT.US,D,20240702,000000,73.98,74.4,73.2,73.43,90625,0
+SXT.US,D,20240703,000000,73.69,74.1,72.99,73.93,55896,0
+SXT.US,D,20240705,000000,73.47,74.05,72.84,74.03,116668,0
+SXT.US,D,20240708,000000,74.66,75.62,74.2475,74.36,141368,0
+SXT.US,D,20240709,000000,73.94,74.56,73.21,73.93,245548,0
+SXT.US,D,20240710,000000,74.44,75.56,74.42,75.54,131556,0
+SXT.US,D,20240711,000000,77.74,78.43,76.81,77.81,155992,0
+SXT.US,D,20240712,000000,78.64,79.155,78.15,78.33,122154,0
+SXT.US,D,20240715,000000,79.06,79.9,78.585,79.31,168306,0
+SXT.US,D,20240716,000000,79.73,81.13,79.42,80.57,235326,0
+SXT.US,D,20240717,000000,80.38,81.51,79.69,80.24,179769,0
+SXT.US,D,20240718,000000,79.62,81.1599,79.62,79.9,99582,0
+SXT.US,D,20240719,000000,79.82,80.5,78.7,79.25,135438,0
+SXT.US,D,20240722,000000,79.74,80.85,79.1,80.79,137269,0
+SXT.US,D,20240723,000000,80.96,82.99,80.2738,81.68,149239,0
+SXT.US,D,20240724,000000,81.46,82.55,80.48,80.87,176869,0
+SXT.US,D,20240725,000000,80.89,81.92,80.39,80.58,359926,0
+SXT.US,D,20240726,000000,78.17,80.3563,76.39,76.64,303946,0
+SXT.US,D,20240729,000000,77.3,78.78,76.88,78.3,287865,0
+SXT.US,D,20240730,000000,78.46,79.05,77.49,77.7,168916,0
+SXT.US,D,20240731,000000,78,79.52,77.65,78.05,198667,0
+SXT.US,D,20240801,000000,78.19,78.57,75.53,76.01,209347,0
+SXT.US,D,20240802,000000,73.87,74.66,73.36,73.68,183013,0
+SXT.US,D,20240805,000000,71.23,71.27,68.82,71.07,324860,0
+SXT.US,D,20240806,000000,70.77,72.79,70.77,72,134034,0
+SXT.US,D,20240807,000000,72.54,72.715,70.2,70.26,130405,0
+SXT.US,D,20240808,000000,70.99,71.8,70.906,71.56,88653,0
+SXT.US,D,20240809,000000,71.41,71.76,70.39,71.63,118593,0
+SXT.US,D,20240812,000000,71.49,71.49,70.38,71.05,113092,0
+SXT.US,D,20240813,000000,71.61,71.61,70.05,71.36,158078,0
+SXT.US,D,20240814,000000,71.69,71.69,70.45,71.26,115738,0
+SXT.US,D,20240815,000000,72.77,73.79,72.585,72.91,91535,0
+SXT.US,D,20240816,000000,72.75,73.4,72.03,73.06,88738,0
+SXT.US,D,20240819,000000,73.47,73.85,73.06,73.77,75113,0
+SXT.US,D,20240820,000000,73.47,73.47,72.49,72.64,64398,0
+SXT.US,D,20240821,000000,73.39,74.89,73.38,74.3,106462,0
+SXT.US,D,20240822,000000,74.65,75.06,73.32,74.12,155821,0
+SXT.US,D,20240823,000000,74.73,76.34,74.485,75.46,169382,0
+SXT.US,D,20240826,000000,76.27,76.58,75.1,75.2,136820,0
+SXT.US,D,20240827,000000,75.1,75.66,74.66,75.55,106571,0
+SXT.US,D,20240828,000000,75.56,76.975,75.345,76.19,218360,0
+SXT.US,D,20240829,000000,76.78,77.25,76.185,76.59,63614,0
+SXT.US,D,20240830,000000,76.56,77.98,76.38,77.84,145004,0
+SXT.US,D,20240903,000000,77.13,77.14,75.24,75.55,132051,0
+SXT.US,D,20240904,000000,75.67,76.14,74.96,75.56,91981,0
+SXT.US,D,20240905,000000,76.04,76.04,74.97,75.23,104247,0
+SXT.US,D,20240906,000000,75.38,75.56,73.46,74.09,79239,0
+SXT.US,D,20240909,000000,73.84,74.47,73.18,73.76,102327,0
+SXT.US,D,20240910,000000,73.79,74.405,73.47,74.2,100685,0
+SXT.US,D,20240911,000000,73.63,73.67,71.79,73.64,128318,0
+SXT.US,D,20240912,000000,74.15,74.25,73.05,73.83,67293,0
+SXT.US,D,20240913,000000,74.69,75.81,74.69,75.53,96296,0
+SXT.US,D,20240916,000000,76.13,76.13,75.08,75.25,82973,0
+SXT.US,D,20240917,000000,76.01,77.46,75.87,76.67,108272,0
+SXT.US,D,20240918,000000,76.67,78.25,76.06,76.64,101084,0
+SXT.US,D,20240919,000000,78.39,79.16,77.935,79.09,140005,0
+SXT.US,D,20240920,000000,78.86,78.86,77.17,77.52,598195,0
+SXT.US,D,20240923,000000,78.01,78.34,77.66,78.07,96551,0
+SXT.US,D,20240924,000000,78.58,79.52,78.37,78.71,86936,0
+SXT.US,D,20240925,000000,78.61,78.61,77.62,78.1,111236,0
+SXT.US,D,20240926,000000,79.14,79.6319,78.75,79.52,87983,0
+SXT.US,D,20240927,000000,80.36,80.86,79.34,79.7,78677,0
+SXT.US,D,20240930,000000,79.655,80.4,79.12,80.22,118225,0
+SXT.US,D,20241001,000000,79.85,80.09,78.3,78.47,89869,0
+SXT.US,D,20241002,000000,77.91,78.43,77.8,78.25,79447,0
+SXT.US,D,20241003,000000,77.77,78.005,76.61,76.68,84003,0
+SXT.US,D,20241004,000000,77.77,77.77,77,77.5,70878,0
+SXT.US,D,20241007,000000,77.02,77.02,75.92,76.43,88478,0
+SXT.US,D,20241008,000000,76.42,77.28,75.86,76.78,75630,0
+SXT.US,D,20241009,000000,76.9,78.013,76.81,77.34,89010,0
+SXT.US,D,20241010,000000,76.41,76.85,75.63,76.75,130854,0
+SXT.US,D,20241011,000000,76.89,77.75,76.89,77.6,65326,0
+SXT.US,D,20241014,000000,77.31,78.12,77.12,77.86,74740,0
+SXT.US,D,20241015,000000,77.53,79.35,77.53,78.1,97917,0
+SXT.US,D,20241016,000000,78.8,79.67,78.54,78.91,76803,0
+SXT.US,D,20241017,000000,79.12,79.35,78.5,78.68,86796,0
+SXT.US,D,20241018,000000,78.99,78.99,78.39,78.67,93262,0
+SXT.US,D,20241021,000000,78.59,78.59,77.04,77.06,74779,0
+SXT.US,D,20241022,000000,76.55,77.14,76.15,77.06,61589,0
+SXT.US,D,20241023,000000,76.57,77.35,76.135,77.09,125153,0
+SXT.US,D,20241024,000000,77.02,77.55,76.4558,77.49,110425,0
+SXT.US,D,20241025,000000,78.41,79.4884,77.42,77.55,112972,0
+SXT.US,D,20241028,000000,78,79.2994,77.46,79.21,249506,0
+SXT.US,D,20241029,000000,78.49,79.275,78.16,78.36,87700,0
+SXT.US,D,20241030,000000,77.98,78.92,77.26,77.28,94302,0
+SXT.US,D,20241031,000000,77.25,77.57,75.4,75.48,124533,0
+SXT.US,D,20241101,000000,75.71,76.3,75.23,75.64,106891,0
+SXT.US,D,20241104,000000,75.4,76.22,75.09,75.34,100897,0
+SXT.US,D,20241105,000000,74.82,76.815,74.44,76.49,131972,0
+SXT.US,D,20241106,000000,80.49,81.85,79.745,81.38,380484,0
+SXT.US,D,20241107,000000,81.09,81.17,79.23,80.74,257905,0
+SXT.US,D,20241108,000000,80.62,80.63,79.17,79.57,228071,0
+SXT.US,D,20241111,000000,80.26,80.74,79.82,80.39,125878,0
+SXT.US,D,20241112,000000,80.39,80.7,78.3684,78.42,123111,0
+SXT.US,D,20241113,000000,79.01,80.06,77.55,79.16,172565,0
+SXT.US,D,20241114,000000,79.61,79.645,77.86,78,154732,0
+SXT.US,D,20241115,000000,77.71,78.36,76.35,77,209565,0
+SXT.US,D,20241118,000000,77.135,78.03,76.95,77.08,186391,0
+SXT.US,D,20241119,000000,76.63,76.83,75.92,76.45,173190,0
+SXT.US,D,20241120,000000,75.544,76.99,75.43,76.31,152625,0
+SXT.US,D,20241121,000000,76.595,77.71,76.52,77.19,128176,0
+SXT.US,D,20241122,000000,77.665,79.22,77.665,78.67,181044,0
+SXT.US,D,20241125,000000,79.31,80.465,79.085,79.2,296405,0
+SXT.US,D,20241126,000000,78.72,78.76,77.64,77.99,179595,0
+SXT.US,D,20241127,000000,78.215,78.62,76.94,77.09,201445,0
+SXT.US,D,20241129,000000,77.325,77.76,76.815,77.64,121669,0
+SXT.US,D,20241202,000000,77.61,78.745,77.06,78.45,136846,0
+SXT.US,D,20241203,000000,77.29,78.5,77.2,78.04,105589,0
+SXT.US,D,20241204,000000,78.19,79.27,77.58,78.28,149691,0
+SXT.US,D,20241205,000000,78.28,78.72,77.71,78,276844,0
+SXT.US,D,20241206,000000,78.165,78.87,77.92,78.1,132819,0
+SXT.US,D,20241209,000000,78.855,79.73,77.87,78,157198,0
+SXT.US,D,20241210,000000,77.61,78.29,76.36,76.64,338391,0
+SXT.US,D,20241211,000000,77.29,78.015,76.93,77,246859,0
+SXT.US,D,20241212,000000,77.375,77.66,76.76,77.38,116902,0
+SXT.US,D,20241213,000000,77.17,77.33,76.4,77.29,99998,0
+SXT.US,D,20241216,000000,77.22,77.9,77.03,77.24,150152,0
+SXT.US,D,20241217,000000,77.335,77.35,75.83,76.46,187980,0
+SXT.US,D,20241218,000000,76.335,76.99,73.15,73.79,183827,0
+SXT.US,D,20241219,000000,74.26,74.47,72.89,73,189712,0
+SXT.US,D,20241220,000000,72.435,74.0999,72.01,73.34,557068,0
+SXT.US,D,20241223,000000,72.88,73.06,72.33,72.98,114663,0
+SXT.US,D,20241224,000000,72.1924,73.495,72.1924,73.43,35704,0
+SXT.US,D,20241226,000000,72.85,73.225,72.515,73,142681,0
+SXT.US,D,20241227,000000,73.01,73.125,71.35,72.18,158257,0
+SXT.US,D,20241230,000000,71.38,71.9,70.88,71,143215,0
+SXT.US,D,20241231,000000,71.735,72.05,71.001,71.26,130003,0
+SXT.US,D,20250102,000000,71.21,71.59,69.725,69.93,143002,0
+SXT.US,D,20250103,000000,70.195,70.195,69.455,69.92,120597,0
+SXT.US,D,20250106,000000,69.5,70.86,69.5,69.99,218652,0
+SXT.US,D,20250107,000000,69.96,70.1975,68.84,69.4,219265,0
+SXT.US,D,20250108,000000,68.855,70.675,68.76,70.49,288022,0
+SXT.US,D,20250110,000000,68.855,69.02,67.16,67.31,319256,0
+SXT.US,D,20250113,000000,66.545,68.25,66.145,68.24,223575,0
+SXT.US,D,20250114,000000,68.85,69.635,68.67,69.55,319268,0
+SXT.US,D,20250115,000000,71.14,72.295,70.18,72.14,384062,0
+SXT.US,D,20250116,000000,71.945,72.85,71.38,72.72,220025,0
+SXT.US,D,20250117,000000,73.77,73.77,73.15,73.72,150496,0
+SXT.US,D,20250121,000000,74.53,75.4,73.71,75.31,191591,0
+SXT.US,D,20250122,000000,74.93,75.79,74.07,75.69,280072,0
+SXT.US,D,20250123,000000,75.86,76.46,75.27,76.3,132005,0
+SXT.US,D,20250124,000000,75.47,76.4,75.47,76.06,96725,0
+SXT.US,D,20250127,000000,75.97,76.635,75.71,76.2,132618,0
+SXT.US,D,20250128,000000,76.32,76.55,75.55,76.13,99158,0
+SXT.US,D,20250129,000000,75.93,76.62,74.849,75.04,167779,0
+SXT.US,D,20250130,000000,75.32,76,75.17,75.55,95400,0
+SXT.US,D,20250131,000000,75.375,76.115,74.87,75.51,162413,0
+SXT.US,D,20250203,000000,74.31,75.29,73.27,75.1,163569,0
+SXT.US,D,20250204,000000,75.21,76.03,74.905,76.02,179040,0
+SXT.US,D,20250205,000000,76.235,77.305,75.96,76.62,272526,0
+SXT.US,D,20250206,000000,77.215,77.49,76.74,77.4,205867,0
+SXT.US,D,20250207,000000,77.18,77.18,75.685,75.91,160965,0
+SXT.US,D,20250210,000000,76.15,76.45,75.668,76.11,151755,0
+SXT.US,D,20250211,000000,75.94,77.28,75.94,76.91,125662,0
+SXT.US,D,20250212,000000,75.46,76.19,75.17,75.19,154959,0
+SXT.US,D,20250213,000000,75.47,77.56,75.47,77,251770,0
+SXT.US,D,20250214,000000,71.9,73.38,67.61,71.23,622038,0
+SXT.US,D,20250218,000000,70.78,72.16,70.62,70.88,262204,0
+SXT.US,D,20250219,000000,69.53,70.67,68.78,70.08,263814,0
+SXT.US,D,20250220,000000,70.535,70.72,69.23,69.86,176602,0
+SXT.US,D,20250221,000000,70.19,70.54,69.14,69.23,218707,0
+SXT.US,D,20250224,000000,68.87,70.38,68.83,69.66,214141,0
+SXT.US,D,20250225,000000,70.16,71.195,69.95,70.24,151032,0
+SXT.US,D,20250226,000000,70.195,70.2855,69.0725,69.45,221911,0
+SXT.US,D,20250227,000000,69.735,69.735,68.2372,68.36,304309,0
+SXT.US,D,20250228,000000,68.835,69.845,68.38,69.4,266017,0
+SXT.US,D,20250303,000000,70.17,70.195,68.62,68.71,253485,0
+SXT.US,D,20250304,000000,68.605,69.7,68.17,68.71,245525,0
+SXT.US,D,20250305,000000,69.02,70.92,69.02,70.73,253489,0
+SXT.US,D,20250306,000000,69.9524,71.845,69.9524,71.33,236079,0
+SXT.US,D,20250307,000000,71.4,73.33,71.03,72.99,392884,0
+SXT.US,D,20250310,000000,72.385,74.41,72.385,73.39,337891,0
+SXT.US,D,20250311,000000,73.63,74.57,72.6236,74.01,283720,0
+SXT.US,D,20250312,000000,74.5,74.705,72.84,72.9,384434,0
+SXT.US,D,20250313,000000,73.12,74,72.32,72.6,206833,0
+SXT.US,D,20250314,000000,73.14,73.6211,72.79,73.3,205683,0
+SXT.US,D,20250317,000000,73,73.72,72.94,73.02,159708,0
+SXT.US,D,20250318,000000,72.895,74.885,72.885,74.03,257311,0
+SXT.US,D,20250319,000000,74.01,74.44,73.2395,73.88,261117,0
+SXT.US,D,20250320,000000,73.16,74.91,73.16,74.11,290470,0
+SXT.US,D,20250321,000000,73.8,74.13,72.47,72.78,642721,0
+SXT.US,D,20250324,000000,73.62,74.3,72.95,73.36,317050,0
+SXT.US,D,20250325,000000,73.23,73.55,72.47,73.31,260542,0
+SXT.US,D,20250326,000000,73.58,74.195,72.725,73.28,269598,0
+SXT.US,D,20250327,000000,72.71,73.5,72.28,73.35,412411,0
+SXT.US,D,20250328,000000,73.4,73.9178,72.445,73.6,259787,0
+SXT.US,D,20250331,000000,72.9,75.19,72.52,74.43,362866,0
+SXT.US,D,20250401,000000,73.775,75.325,73.775,74.98,280194,0
+SXT.US,D,20250402,000000,74.28,75.81,73.68,75.67,347048,0
+SXT.US,D,20250403,000000,74.84,76,73.89,75.07,425295,0
+SXT.US,D,20250404,000000,73.09,75.29,72.69,74.66,917136,0
+SXT.US,D,20250407,000000,72.635,76.13,71.34,72.37,829650,0
+SXT.US,D,20250408,000000,73.18,73.65,67.785,68.75,828857,0
+SXT.US,D,20250409,000000,68.2,74.47,67.94,73.29,619913,0
+SXT.US,D,20250410,000000,72.04,72.95,70.69,72.71,292215,0
+SXT.US,D,20250411,000000,72.44,74.24,71.88,74.11,315464,0
+SXT.US,D,20250414,000000,75.6285,75.6285,73.83,74.86,330203,0
+SXT.US,D,20250415,000000,74.4,74.94,74.04,74.72,205972,0
+SXT.US,D,20250416,000000,74.48,75.205,73.375,74.13,256002,0
+SXT.US,D,20250417,000000,74.24,74.95,73.63,74.56,239343,0
+SXT.US,D,20250421,000000,74.88,75.1,72.6,74.73,412344,0
+SXT.US,D,20250422,000000,75.29,79.55,75.255,78.4,617113,0
+SXT.US,D,20250423,000000,78.96,80.25,78.51,79.16,596052,0
+SXT.US,D,20250424,000000,79.1,80.65,78.27,80.14,516423,0
+SXT.US,D,20250425,000000,80,91.14,80,90.99,1459449,0
+SXT.US,D,20250428,000000,90.57,92.68,89.31,90.07,1126961,0
+SXT.US,D,20250429,000000,90.29,94.64,90.185,94.34,840128,0
+SXT.US,D,20250430,000000,94.26,94.73,92.4,93.95,1021615,0
+SXT.US,D,20250501,000000,93.665,94.79,91.99,92.66,638686,0
+SXT.US,D,20250502,000000,94.17,94.505,92.95,93.73,252032,0
+SXT.US,D,20250505,000000,93.9,94.7,93.4,93.61,219359,0
+SXT.US,D,20250506,000000,93.285,95.11,92.555,94.72,333131,0
+SXT.US,D,20250507,000000,94.72,95.3,93.45,94.32,451094,0
+SXT.US,D,20250508,000000,95.1,96.475,94.2593,95.33,290761,0
+SXT.US,D,20250509,000000,95.1,95.94,94.63,95.64,309753,0
+SXT.US,D,20250512,000000,97.68,98.27,94.59,94.94,332883,0
+SXT.US,D,20250513,000000,95.31,95.67,92.49,92.65,415121,0
+SXT.US,D,20250514,000000,91.77,92.3,90.18,91.83,329486,0
+SXT.US,D,20250515,000000,91.76,94.739,91.76,94.54,215788,0
+SXT.US,D,20250516,000000,94.335,94.62,93.1,94.28,345438,0
+SXT.US,D,20250519,000000,93,94.9,92.89,94.45,205301,0
+SXT.US,D,20250520,000000,94.525,95.675,94.09,94.73,204280,0
+SXT.US,D,20250521,000000,94.315,95.32,93.57,94.23,231771,0
+SXT.US,D,20250522,000000,94.145,94.19,92.86,93.81,184506,0
+SXT.US,D,20250523,000000,93.51,94.51,93.2,93.94,193869,0
+SXT.US,D,20250527,000000,94.33,95.465,94.16,95.36,173680,0
+SXT.US,D,20250528,000000,95.195,95.73,94.255,94.37,256008,0
+SXT.US,D,20250529,000000,94.465,94.99,93.29,94.45,326699,0
+SXT.US,D,20250530,000000,94.305,95.06,94,94.53,264336,0
+SXT.US,D,20250602,000000,94.535,96.1,93.6888,94.49,382441,0
+SXT.US,D,20250603,000000,94.12,94.49,93.05,93.87,302124,0
+SXT.US,D,20250604,000000,94.12,95.86,93.23,95.59,205931,0
+SXT.US,D,20250605,000000,95.775,96.33,94.99,96.03,239123,0
+SXT.US,D,20250606,000000,97.39,97.39,95.985,96,216863,0
+SXT.US,D,20250609,000000,96.4334,97.89,96.07,96.71,241020,0
+SXT.US,D,20250610,000000,96.155,97.28,94.99,96.44,206745,0
+SXT.US,D,20250611,000000,96.635,97.005,94.68,95.12,213193,0
+SXT.US,D,20250612,000000,94.45,95.36,94.4065,94.73,225713,0
+SXT.US,D,20250613,000000,93.735,95.3112,92.68,94.75,337716,0
+SXT.US,D,20250616,000000,95.135,95.78,94.42,94.62,320394,0
+SXT.US,D,20250617,000000,94.67,95.67,94.14,94.57,293883,0
+SXT.US,D,20250618,000000,94.705,96.985,94.44,96.37,353027,0
+SXT.US,D,20250620,000000,96.47,96.84,95.12,95.89,419096,0
+SXT.US,D,20250623,000000,95.62,98.5,95.6,98.22,365615,0
+SXT.US,D,20250624,000000,98.255,99.17,97.69,97.84,393855,0
+SXT.US,D,20250625,000000,97.5,99.585,96.28,98.6,788119,0
+SXT.US,D,20250626,000000,99.12,101.21,97.02,98.13,596898,0
+SXT.US,D,20250627,000000,98.365,99.48,97.62,98.41,621926,0
+SXT.US,D,20250630,000000,97.84,98.685,97.73,98.52,270817,0
+SXT.US,D,20250701,000000,98.02,104.39,98.02,103.99,876927,0
+SXT.US,D,20250702,000000,103.32,106.07,100.91,105.15,991130,0
+SXT.US,D,20250703,000000,105.16,108.22,105.16,107.9,450996,0
+SXT.US,D,20250707,000000,107.26,107.825,106.175,107.23,475121,0
+SXT.US,D,20250708,000000,107.96,109.09,106.205,108.38,489913,0
+SXT.US,D,20250709,000000,108.73,108.865,106.99,108.75,401010,0
+SXT.US,D,20250710,000000,109.13,110.6999,108.42,109.25,491718,0
+SXT.US,D,20250711,000000,108.25,109.62,107.08,108.63,315578,0
+SXT.US,D,20250714,000000,108.675,109.54,108.29,109.46,251685,0
+SXT.US,D,20250715,000000,110,110,107.94,108.28,329337,0
+SXT.US,D,20250716,000000,108.58,109.49,107.25,109.45,360427,0
+SXT.US,D,20250717,000000,109.32,110.545,109.17,109.52,426676,0
+SXT.US,D,20250718,000000,110.02,110.02,108.43,109.09,311669,0
+SXT.US,D,20250721,000000,109.345,109.68,107.65,108.32,370276,0
+SXT.US,D,20250722,000000,107.6,108.5,106.52,107.84,445111,0
+SXT.US,D,20250723,000000,107.57,109.44,106.9,108.26,431773,0
+SXT.US,D,20250724,000000,108.36,110.285,107.2701,110,679097,0
+SXT.US,D,20250725,000000,101.2697,114.59,101.21,113.29,991509,0
+SXT.US,D,20250728,000000,112.72,114.45,111.51,112.93,490086,0
+SXT.US,D,20250729,000000,113.5,113.98,111.16,111.4,350354,0
+SXT.US,D,20250730,000000,112.03,112.7,111.29,111.61,354961,0
+SXT.US,D,20250731,000000,111.485,113.345,111.28,112.29,387973,0
+SXT.US,D,20250801,000000,111.66,112.8,110.62,111.71,488576,0
+SXT.US,D,20250804,000000,112.025,113.41,111.67,113.4,277919,0
+SXT.US,D,20250805,000000,113.575,114.42,113.3,114.29,288063,0
+SXT.US,D,20250806,000000,113.795,115.401,113.16,115.01,283451,0
+SXT.US,D,20250807,000000,115.575,116.22,114.6,115.52,454879,0
+SXT.US,D,20250808,000000,115.73,116.86,115.06,116.62,291123,0
+SXT.US,D,20250811,000000,116.755,118.62,115.3,116,502071,0
+SXT.US,D,20250812,000000,115.96,118.4817,115.34,118.3,354625,0
+SXT.US,D,20250813,000000,119.195,121.18,118.615,120.77,475015,0
+SXT.US,D,20250814,000000,120.4,121.54,112.67,115.55,819027,0
+SXT.US,D,20250815,000000,116.2,118.43,114.97,118.25,779821,0
+SXT.US,D,20250818,000000,117.435,119.66,116.01,116.19,516283,0
+SXT.US,D,20250819,000000,116.755,116.755,113.54,113.83,288209,0
+SXT.US,D,20250820,000000,112.26,114.675,112.0588,113.63,921519,0
+SXT.US,D,20250821,000000,113.1,115.4,112.91,114.37,1792297,0
+SXT.US,D,20250822,000000,114.38,116.655,113.6,114.71,473081,0
+SXT.US,D,20250825,000000,114.8,114.985,113.12,113.13,287826,0
+SXT.US,D,20250826,000000,112.995,114.16,112.28,112.8,375153,0
+SXT.US,D,20250827,000000,112.49,113.71,112.08,113.54,694468,0
+SXT.US,D,20250828,000000,113.64,114.895,112.72,114.8,271993,0
+SXT.US,D,20250829,000000,115.075,115.21,112.25,113.46,271557,0
+SXT.US,D,20250902,000000,112.54,113.24,111.75,111.96,231995,0
+SXT.US,D,20250903,000000,110.84,113.45,110.84,113.14,338315,0
+SXT.US,D,20250904,000000,112.985,113.87,112.06,112.83,350633,0
+SXT.US,D,20250905,000000,113.73,114.33,110.86,112.84,272061,0
+SXT.US,D,20250908,000000,113.01,113.86,112.01,113.21,310712,0
+SXT.US,D,20250909,000000,112.46,112.89,109.71,111.31,222519,0
+SXT.US,D,20250910,000000,111.465,111.465,96.64,106.19,1548792,0
+SXT.US,D,20250911,000000,107.28,109.19,106.3701,107.53,567794,0
+SXT.US,D,20250912,000000,106.635,107.03,105.6,106.42,636963,0
+SXT.US,D,20250915,000000,105.96,106.55,102.96,102.99,448021,0
+SXT.US,D,20250916,000000,103.27,103.27,100.34,100.91,504344,0
+SXT.US,D,20250917,000000,101.445,102.27,100.03,100.83,414036,0
+SXT.US,D,20250918,000000,101.08,103.9,100.47,103.14,453167,0
+SXT.US,D,20250919,000000,103.785,104.24,102.3701,102.94,1017196,0
+SXT.US,D,20250922,000000,102.255,102.94,100.18,101.55,405633,0
+SXT.US,D,20250923,000000,101.445,101.88,99.75,100.43,357813,0
+SXT.US,D,20250924,000000,100.195,101.13,98.85,99.14,481352,0
+SXT.US,D,20250925,000000,99.2425,99.5093,96.34,96.72,412572,0
+SXT.US,D,20250926,000000,96.565,97.22,94.95,95.48,527515,0
+SXT.US,D,20250929,000000,96.035,96.035,92.65,93,735644,0
+SXT.US,D,20250930,000000,93.11,94.1,92.27,93.85,590424,0
+SXT.US,D,20251001,000000,93.805,94.25,91.1,91.53,531470,0
+SXT.US,D,20251002,000000,91.43,92.145,88.95,91.75,617778,0
+SXT.US,D,20251003,000000,91.83,95.74,91.67,94.9,738326,0
+SXT.US,D,20251006,000000,94.93,95.21,93.62,93.65,483898,0
+SXT.US,D,20251007,000000,93.515,93.59,91.5,92.34,440467,0
+SXT.US,D,20251008,000000,92.23,93.84,91.77,93.58,260943,0
+SXT.US,D,20251009,000000,93.78,94.98,91.39,92.51,331363,0
+SXT.US,D,20251010,000000,92.54,94.18,92.01,92.65,600316,0
+SXT.US,D,20251013,000000,93.92,93.92,92.09,93.61,329206,0
+SXT.US,D,20251014,000000,92.885,96.071,92.885,95.25,250811,0
+SXT.US,D,20251015,000000,95.26,96.2,94.44,94.85,358660,0
+SXT.US,D,20251016,000000,94.45,96.7238,93.32,93.57,387631,0
+SXT.US,D,20251017,000000,93.735,95.845,92.92,95.78,389728,0
+SXT.US,D,20251020,000000,95.83,96.91,94.945,96.81,247714,0
+SXT.US,D,20251021,000000,96.99,97.66,96.115,96.75,231603,0
+SXT.US,D,20251022,000000,96.33,97.07,95.21,95.7,181365,0
+SXT.US,D,20251023,000000,96.25,96.41,95.39,96.17,184370,0
+SXT.US,D,20251024,000000,96.93,97.015,94.83,96.72,434836,0
+SXT.US,D,20251027,000000,96.7,97.47,94.2,95.21,409824,0
+SXT.US,D,20251028,000000,95.78,95.78,94.01,94.44,529245,0
+SXT.US,D,20251029,000000,93.95,93.97,89.55,90.02,494407,0
+SXT.US,D,20251030,000000,90.75,92.01,89.02,89.75,705865,0
+SXT.US,D,20251031,000000,92.395,102.6,92.375,94.29,1069364,0
+SXT.US,D,20251103,000000,95.345,95.76,89.87,91.91,915731,0
+SXT.US,D,20251104,000000,91.655,94.83,91.17,91.28,620990,0
+SXT.US,D,20251105,000000,90.78,96.815,90.01,96.09,478922,0
+SXT.US,D,20251106,000000,95.705,96.72,91.705,91.98,388199,0
+SXT.US,D,20251107,000000,91.8,94.15,91.51,93.17,296640,0
+SXT.US,D,20251110,000000,93.24,93.4,92.2901,92.88,309252,0
+SXT.US,D,20251111,000000,92.63,95.16,92.63,94.61,276420,0
+SXT.US,D,20251112,000000,94.61,96.04,94.53,94.81,308896,0
+SXT.US,D,20251113,000000,94.62,96.64,94.555,95.25,351479,0
+SXT.US,D,20251114,000000,94.33,94.99,93.7,93.93,245408,0
+SXT.US,D,20251117,000000,93.51,94.17,92.295,92.74,165379,0
+SXT.US,D,20251118,000000,92.715,93.75,91.87,93.33,226883,0
+SXT.US,D,20251119,000000,93.75,94.09,92.25,93.07,211352,0
+SXT.US,D,20251120,000000,93.305,94.1,92.75,93.3,310134,0
+SXT.US,D,20251121,000000,93.49,95.56,92.99,94.87,504390,0
+SXT.US,D,20251124,000000,93.79,96.715,92.41,96.28,317312,0
+SXT.US,D,20251125,000000,96.44,98.635,96.44,97.3,292441,0
+SXT.US,D,20251126,000000,96.825,99.03,96.825,97.65,465271,0
+SXT.US,D,20251128,000000,97.375,97.95,96.96,97.49,119786,0
+SXT.US,D,20251201,000000,96.62,96.66,94.56,95.65,266904,0
+SXT.US,D,20251202,000000,96.765,96.765,94.44,94.81,181625,0
+SXT.US,D,20251203,000000,95.41,95.41,92.52,92.62,363472,0
+SXT.US,D,20251204,000000,92.84,94.63,92.27,94.42,261352,0
+SXT.US,D,20251205,000000,94.505,94.505,92.08,92.39,199658,0
+SXT.US,D,20251208,000000,93.115,93.115,89.8,90.02,264616,0
+SXT.US,D,20251209,000000,90.255,92.75,89.75,92.66,260720,0
+SXT.US,D,20251210,000000,93.2,94.78,91.65,94.56,376893,0
+SXT.US,D,20251211,000000,94.375,95.96,92.34,95.76,336319,0
+SXT.US,D,20251212,000000,96.62,96.97,93.43,93.91,385623,0
+SXT.US,D,20251215,000000,94.935,95.03,92.5,94.1,277420,0
+SXT.US,D,20251216,000000,93.4,94.22,92.69,93.84,211537,0
+SXT.US,D,20251217,000000,92.98,97.39,92.98,96.56,594439,0
+SXT.US,D,20251218,000000,96.72,97.66,95.47,97.14,237234,0
+SXT.US,D,20251219,000000,96.44,97.835,96.21,96.75,923100,0
+SXT.US,D,20251222,000000,97.15,97.55,95.91,97.23,261771,0
+SXT.US,D,20251223,000000,96.665,97.4,95.84,96.36,126895,0
+SXT.US,D,20251224,000000,95.99,96.49,95.6,96.18,59268,0
+SXT.US,D,20251226,000000,95.415,96.75,95.415,96.11,186962,0
+SXT.US,D,20251229,000000,95.51,96.51,94.995,95.25,115332,0
+SXT.US,D,20251230,000000,94.305,95.23,94.23,94.44,113423,0
+SXT.US,D,20251231,000000,94.09,94.58,93.2,93.95,121007,0
+SXT.US,D,20260102,000000,94.295,95.21,92.81,93.44,128231,0
+SXT.US,D,20260105,000000,93.04,96.12,92.81,94.85,229959,0
+SXT.US,D,20260106,000000,94.775,94.86,93.025,94.82,240051,0
+SXT.US,D,20260107,000000,94.2051,94.96,92.37,93.62,191767,0
+SXT.US,D,20260108,000000,93.36,97.06,93.28,96.98,149044,0
+SXT.US,D,20260109,000000,97.55,98.27,96.4,98.12,189220,0
+SXT.US,D,20260112,000000,98.205,100.3,97.57,98.7,210638,0
+SXT.US,D,20260113,000000,98.37,99.025,95.02,95.33,316197,0
+SXT.US,D,20260114,000000,96.21,96.94,94.46,96.07,309002,0
+SXT.US,D,20260115,000000,96.17,97.52,96.17,97.3,162153,0
+SXT.US,D,20260116,000000,96.7,97.63,95.835,97.3,200039,0
+SXT.US,D,20260120,000000,95.61,96.765,94.735,95.17,194065,0
+SXT.US,D,20260121,000000,96.61,98.175,96.05,97.68,185584,0
+SXT.US,D,20260122,000000,97.71,98.87,97.71,98.3,144560,0
+SXT.US,D,20260123,000000,98.0463,98.0463,95.45,96.02,131715,0
+SXT.US,D,20260126,000000,96.105,96.885,95.815,95.89,199900,0
+SXT.US,D,20260127,000000,95.425,96,94.425,94.57,160061,0
+SXT.US,D,20260128,000000,95.32,96.2,93.49,95.06,212290,0
+SXT.US,D,20260129,000000,95.245,95.85,94.34,95.6,334025,0
+SXT.US,D,20260130,000000,95.11,96.91,92.545,94.52,312842,0
+SXT.US,D,20260202,000000,95.47,96.6,94.765,94.98,257466,0
+SXT.US,D,20260203,000000,94.15,94.725,91.63,93.09,299070,0
+SXT.US,D,20260204,000000,94.095,94.7209,93.24,94.13,285743,0
+SXT.US,D,20260205,000000,96.39,101.82,94.49,96.14,363227,0
+SXT.US,D,20260206,000000,97.8,98,96.57,97.48,282590,0
+SXT.US,D,20260209,000000,97.49,100.25,96.56,100.13,275154,0
+SXT.US,D,20260210,000000,100.91,102.98,100.5,102.05,433798,0
+SXT.US,D,20260211,000000,102.67,103.72,101.36,102.33,383711,0
+SXT.US,D,20260212,000000,102.315,104.47,97.64,97.93,597771,0
+SXT.US,D,20260213,000000,84.03,97.62,82.6,93.03,1614477,0
+SXT.US,D,20260217,000000,90.56,95.03,90,92.39,538418,0
+SXT.US,D,20260218,000000,92.5282,93.71,91.165,91.62,340677,0
diff --git a/daily/us/nyse stocks/2/syfi.us.txt b/daily/us/nyse stocks/2/syfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb24f98115a3ea2e8f379cf6e5afd7f1070dfcaf
--- /dev/null
+++ b/daily/us/nyse stocks/2/syfi.us.txt	
@@ -0,0 +1,423 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYFI.US,D,20240612,000000,35.22,35.24,35.125,35.1282,40576,0
+SYFI.US,D,20240613,000000,35.12,35.22,35.04,35.103,58639,0
+SYFI.US,D,20240614,000000,35.03,35.13,34.92,34.9679,235957,0
+SYFI.US,D,20240617,000000,34.91,35.11,34.87,35.0716,84873,0
+SYFI.US,D,20240618,000000,35.07,35.21,35.05,35.1435,74117,0
+SYFI.US,D,20240620,000000,35.06,35.13,35,35.06,56060,0
+SYFI.US,D,20240621,000000,35.13,35.19,35.11,35.1478,39153,0
+SYFI.US,D,20240624,000000,35.16,35.23,35.15,35.15,47310,0
+SYFI.US,D,20240625,000000,35.17,35.23,35.13,35.2162,92882,0
+SYFI.US,D,20240626,000000,35.13,35.179,35.12,35.16,63956,0
+SYFI.US,D,20240627,000000,35.11,35.1694,35.11,35.14,39927,0
+SYFI.US,D,20240628,000000,35.16,35.25,35.11,35.1131,288275,0
+SYFI.US,D,20240701,000000,35.05,35.07,34.98,35.0048,133846,0
+SYFI.US,D,20240702,000000,34.97,35.09,34.97,35.0885,86855,0
+SYFI.US,D,20240703,000000,35.06,35.15,35.03,35.1075,143024,0
+SYFI.US,D,20240705,000000,35.11,35.2301,35.11,35.2,196195,0
+SYFI.US,D,20240708,000000,35.23,35.26,35.16,35.2097,229487,0
+SYFI.US,D,20240709,000000,35.25,35.25,35.16,35.19,28937,0
+SYFI.US,D,20240710,000000,35.22,35.32,35.2101,35.26,72939,0
+SYFI.US,D,20240711,000000,35.32,35.37,35.28,35.31,75245,0
+SYFI.US,D,20240712,000000,35.32,35.44,35.32,35.44,83918,0
+SYFI.US,D,20240715,000000,35.4,35.45,35.35,35.415,381338,0
+SYFI.US,D,20240716,000000,35.43,35.539,35.43,35.49,156687,0
+SYFI.US,D,20240717,000000,35.37,35.505,35.37,35.45,125311,0
+SYFI.US,D,20240718,000000,35.47,35.51,35.35,35.37,363335,0
+SYFI.US,D,20240719,000000,35.31,35.42,35.31,35.38,35115,0
+SYFI.US,D,20240722,000000,35.49,35.53,35.44,35.49,121911,0
+SYFI.US,D,20240723,000000,35.5,35.54,35.47,35.485,65358,0
+SYFI.US,D,20240724,000000,35.44,35.5193,35.38,35.381,31229,0
+SYFI.US,D,20240725,000000,35.39,35.51,35.36,35.36,62067,0
+SYFI.US,D,20240726,000000,35.48,35.54,35.43,35.48,76341,0
+SYFI.US,D,20240729,000000,35.47,35.5,35.43,35.4502,66200,0
+SYFI.US,D,20240730,000000,35.51,35.51,35.37,35.4309,95175,0
+SYFI.US,D,20240731,000000,35.57,35.57,35.425,35.54,86183,0
+SYFI.US,D,20240801,000000,35.32,35.3744,35.19,35.23,33576,0
+SYFI.US,D,20240802,000000,35.19,35.22,35.11,35.145,71754,0
+SYFI.US,D,20240805,000000,34.82,35.036,34.82,34.93,42917,0
+SYFI.US,D,20240806,000000,35.05,35.14,34.8975,35.041,107596,0
+SYFI.US,D,20240807,000000,35.24,35.24,35.06,35.06,49229,0
+SYFI.US,D,20240808,000000,35.2,35.2399,35.1522,35.19,46293,0
+SYFI.US,D,20240809,000000,35.24,35.27,35.14,35.14,49702,0
+SYFI.US,D,20240812,000000,35.2396,35.2499,35.205,35.21,30559,0
+SYFI.US,D,20240813,000000,35.25,35.35,35.25,35.3493,46919,0
+SYFI.US,D,20240814,000000,35.35,35.4174,35.31,35.39,55020,0
+SYFI.US,D,20240815,000000,35.37,35.4253,35.37,35.4,170366,0
+SYFI.US,D,20240816,000000,35.42,35.5384,35.4161,35.505,53365,0
+SYFI.US,D,20240819,000000,35.52,35.56,35.47,35.55,62986,0
+SYFI.US,D,20240820,000000,35.54,35.582,35.48,35.5317,43541,0
+SYFI.US,D,20240821,000000,35.53,35.62,35.53,35.6,52454,0
+SYFI.US,D,20240822,000000,35.57,35.65,35.52,35.58,36422,0
+SYFI.US,D,20240823,000000,35.61,35.74,35.61,35.7386,29140,0
+SYFI.US,D,20240826,000000,35.7,35.7,35.61,35.6756,40673,0
+SYFI.US,D,20240827,000000,35.67,35.78,35.67,35.705,48864,0
+SYFI.US,D,20240828,000000,35.71,35.71,35.655,35.6847,35547,0
+SYFI.US,D,20240829,000000,35.7,35.8099,35.67,35.76,60858,0
+SYFI.US,D,20240830,000000,35.79,35.79,35.73,35.77,45540,0
+SYFI.US,D,20240903,000000,35.62,35.62,35.45,35.55,323179,0
+SYFI.US,D,20240904,000000,35.58,35.68,35.5101,35.57,73717,0
+SYFI.US,D,20240905,000000,35.59,35.64,35.555,35.61,28852,0
+SYFI.US,D,20240906,000000,35.61,35.66,35.54,35.545,33372,0
+SYFI.US,D,20240909,000000,35.59,35.63,35.54,35.58,62064,0
+SYFI.US,D,20240910,000000,35.59,35.6,35.5004,35.535,36088,0
+SYFI.US,D,20240911,000000,35.49,35.59,35.44,35.53,39135,0
+SYFI.US,D,20240912,000000,35.54,35.6399,35.51,35.62,133897,0
+SYFI.US,D,20240913,000000,35.66,35.74,35.64,35.7,126419,0
+SYFI.US,D,20240916,000000,35.74,35.8,35.68,35.76,100963,0
+SYFI.US,D,20240917,000000,35.75,35.78,35.68,35.72,107107,0
+SYFI.US,D,20240918,000000,35.72,35.8842,35.71,35.775,71008,0
+SYFI.US,D,20240919,000000,35.85,35.92,35.85,35.9004,65989,0
+SYFI.US,D,20240920,000000,35.85,35.91,35.83,35.91,51180,0
+SYFI.US,D,20240923,000000,35.85,35.9,35.85,35.87,48885,0
+SYFI.US,D,20240924,000000,35.84,35.92,35.84,35.88,44006,0
+SYFI.US,D,20240925,000000,35.86,35.89,35.845,35.86,33813,0
+SYFI.US,D,20240926,000000,35.9,35.95,35.86,35.91,491455,0
+SYFI.US,D,20240927,000000,35.93,36.05,35.89,35.96,72595,0
+SYFI.US,D,20240930,000000,35.9299,35.96,35.88,35.95,45232,0
+SYFI.US,D,20241001,000000,35.75,35.91,35.728,35.91,109737,0
+SYFI.US,D,20241002,000000,35.7,35.82,35.6805,35.76,194172,0
+SYFI.US,D,20241003,000000,35.72,35.73,35.5,35.725,102774,0
+SYFI.US,D,20241004,000000,35.79,35.79,35.665,35.73,103520,0
+SYFI.US,D,20241007,000000,35.71,35.74,35.61,35.62,128295,0
+SYFI.US,D,20241008,000000,35.71,35.74,35.5958,35.6793,38539,0
+SYFI.US,D,20241009,000000,35.65,35.74,35.5931,35.65,43504,0
+SYFI.US,D,20241010,000000,35.6,35.69,35.6,35.67,66705,0
+SYFI.US,D,20241011,000000,35.78,35.92,35.68,35.7306,298364,0
+SYFI.US,D,20241014,000000,35.72,35.97,35.6601,35.765,921617,0
+SYFI.US,D,20241015,000000,35.72,35.83,35.7149,35.745,74399,0
+SYFI.US,D,20241016,000000,35.81,35.84,35.78,35.815,225025,0
+SYFI.US,D,20241017,000000,35.79,35.8,35.69,35.76,84975,0
+SYFI.US,D,20241018,000000,35.79,35.86,35.7618,35.84,103392,0
+SYFI.US,D,20241021,000000,35.75,35.77,35.67,35.71,31918,0
+SYFI.US,D,20241022,000000,35.71,35.74,35.5,35.69,110216,0
+SYFI.US,D,20241023,000000,35.66,35.69,35.5,35.6309,98191,0
+SYFI.US,D,20241024,000000,35.68,35.7257,35.63,35.685,53767,0
+SYFI.US,D,20241025,000000,35.74,35.7566,35.65,35.65,61764,0
+SYFI.US,D,20241028,000000,35.68,35.75,35.68,35.7,47089,0
+SYFI.US,D,20241029,000000,35.65,35.75,35.6401,35.735,64207,0
+SYFI.US,D,20241030,000000,35.75,35.82,35.7,35.7,148001,0
+SYFI.US,D,20241031,000000,35.7,35.71,35.6102,35.62,51185,0
+SYFI.US,D,20241101,000000,35.57,35.74,35.45,35.66,364105,0
+SYFI.US,D,20241104,000000,35.57,35.68,35.5101,35.53,152666,0
+SYFI.US,D,20241105,000000,35.51,35.64,35.51,35.62,92252,0
+SYFI.US,D,20241106,000000,35.65,35.69,35.58,35.6701,87428,0
+SYFI.US,D,20241107,000000,35.7,35.93,35.7,35.83,331818,0
+SYFI.US,D,20241108,000000,35.83,35.8696,35.8108,35.85,64317,0
+SYFI.US,D,20241111,000000,35.88,36.06,35.82,35.865,92252,0
+SYFI.US,D,20241112,000000,35.8184,35.84,35.703767,35.7364,78927,0
+SYFI.US,D,20241113,000000,35.79,35.94,35.77,35.775,100233,0
+SYFI.US,D,20241114,000000,35.79,35.8249,35.72,35.72,164651,0
+SYFI.US,D,20241115,000000,35.685,35.73,35.62,35.72,192341,0
+SYFI.US,D,20241118,000000,35.68,35.81,35.67,35.74,103367,0
+SYFI.US,D,20241119,000000,35.74,35.93,35.729,35.93,253326,0
+SYFI.US,D,20241120,000000,35.86,35.93,35.69,35.74,315816,0
+SYFI.US,D,20241121,000000,35.782,35.89,35.76,35.77,88733,0
+SYFI.US,D,20241122,000000,35.78,35.8094,35.74,35.78,100904,0
+SYFI.US,D,20241125,000000,35.87,35.91,35.841,35.91,46453,0
+SYFI.US,D,20241126,000000,35.88,35.99,35.82,35.83,168271,0
+SYFI.US,D,20241127,000000,35.84,35.964,35.84,35.94,74217,0
+SYFI.US,D,20241129,000000,35.91,35.99,35.91,35.95,56167,0
+SYFI.US,D,20241202,000000,35.68,35.84,35.55,35.8287,71765,0
+SYFI.US,D,20241203,000000,35.82,35.88,35.81,35.84,149270,0
+SYFI.US,D,20241204,000000,35.8086,36,35.79,35.8654,94357,0
+SYFI.US,D,20241205,000000,35.86,35.9,35.8301,35.84,57367,0
+SYFI.US,D,20241206,000000,35.91,35.92,35.85,35.88,67276,0
+SYFI.US,D,20241209,000000,35.9038,35.99,35.86,35.87,86166,0
+SYFI.US,D,20241210,000000,35.8481,35.8605,35.83,35.85,226355,0
+SYFI.US,D,20241211,000000,35.9615,35.98,35.9,35.9496,83910,0
+SYFI.US,D,20241212,000000,35.937,35.94,35.88,35.88,34877,0
+SYFI.US,D,20241213,000000,35.8853,35.9071,35.82,35.82,103110,0
+SYFI.US,D,20241216,000000,35.88,35.93,35.8502,35.88,66452,0
+SYFI.US,D,20241217,000000,35.8498,35.91,35.82,35.87,131571,0
+SYFI.US,D,20241218,000000,35.85,35.88,35.57,35.58,110522,0
+SYFI.US,D,20241219,000000,35.65,35.65,35.55,35.56,129358,0
+SYFI.US,D,20241220,000000,35.59,35.7286,35.59,35.71,97591,0
+SYFI.US,D,20241223,000000,35.77,35.77,35.64,35.67,195760,0
+SYFI.US,D,20241224,000000,35.66,35.78,35.62,35.78,53358,0
+SYFI.US,D,20241226,000000,35.73,35.86,35.73,35.86,173515,0
+SYFI.US,D,20241227,000000,35.82,35.84,35.75,35.785,54725,0
+SYFI.US,D,20241230,000000,35.61,35.69,35.6,35.67,124840,0
+SYFI.US,D,20241231,000000,35.713,35.74,35.65,35.67,159447,0
+SYFI.US,D,20250102,000000,35.7484,35.7484,35.64,35.73,105636,0
+SYFI.US,D,20250103,000000,35.76,35.81,35.75,35.81,42725,0
+SYFI.US,D,20250106,000000,35.8025,35.87,35.8025,35.84,60965,0
+SYFI.US,D,20250107,000000,35.839,35.94,35.7101,35.75,54917,0
+SYFI.US,D,20250108,000000,35.7032,35.77,35.67,35.77,42299,0
+SYFI.US,D,20250110,000000,35.69,35.72,35.63,35.68,58794,0
+SYFI.US,D,20250113,000000,35.5419,35.66,35.5419,35.65,116078,0
+SYFI.US,D,20250114,000000,35.69,35.71,35.65,35.7,53507,0
+SYFI.US,D,20250115,000000,35.818,35.95,35.8,35.95,119744,0
+SYFI.US,D,20250116,000000,35.879,35.95,35.855,35.94,186101,0
+SYFI.US,D,20250117,000000,35.9461,35.96,35.92,35.94,80801,0
+SYFI.US,D,20250121,000000,36.0196,36.0551,36,36.03,266875,0
+SYFI.US,D,20250122,000000,36,36.06,35.9623,35.98,259093,0
+SYFI.US,D,20250123,000000,35.9673,36.13,35.95,36.13,150052,0
+SYFI.US,D,20250124,000000,36.0699,36.15,36.05,36.1,81442,0
+SYFI.US,D,20250127,000000,36.05,36.1,35.99,36.1,70200,0
+SYFI.US,D,20250128,000000,36.07,36.28,36.04,36.28,126584,0
+SYFI.US,D,20250129,000000,36.0722,36.29,36.05,36.105,111253,0
+SYFI.US,D,20250130,000000,36.14,36.16,36.111,36.14,128499,0
+SYFI.US,D,20250131,000000,36.11,36.18,36.05,36.07,1369079,0
+SYFI.US,D,20250203,000000,35.85,36.15,35.84,35.92,215963,0
+SYFI.US,D,20250204,000000,35.86,35.98,35.86,35.96,282627,0
+SYFI.US,D,20250205,000000,36.04,36.08,36.01,36.08,462285,0
+SYFI.US,D,20250206,000000,36.03,36.05,35.982885,36.01,158375,0
+SYFI.US,D,20250207,000000,36.015,36.2,35.94,35.97,111719,0
+SYFI.US,D,20250210,000000,36,36.059,35.96,36.015,80492,0
+SYFI.US,D,20250211,000000,36,36.01,35.958,36.01,87107,0
+SYFI.US,D,20250212,000000,35.895,36.05,35.895,35.97,77030,0
+SYFI.US,D,20250213,000000,35.9667,36.07,35.9599,36.06,80043,0
+SYFI.US,D,20250214,000000,36.1,36.14,36.09,36.09,55856,0
+SYFI.US,D,20250218,000000,36.0798,36.09,36.05,36.07,66500,0
+SYFI.US,D,20250219,000000,36.05,36.09,36.015,36.08,83382,0
+SYFI.US,D,20250220,000000,36.06,36.11,36.04,36.08,152983,0
+SYFI.US,D,20250221,000000,36.08,36.115,36.035,36.05,138031,0
+SYFI.US,D,20250224,000000,36.03,36.12,36.01,36.0801,84356,0
+SYFI.US,D,20250225,000000,36.075,36.13,36.07,36.13,56775,0
+SYFI.US,D,20250226,000000,36.105,36.16,36.1026,36.119,93530,0
+SYFI.US,D,20250227,000000,36.1,36.13,36.04,36.0448,112592,0
+SYFI.US,D,20250228,000000,36.07,36.16,36.0601,36.16,65714,0
+SYFI.US,D,20250303,000000,36.07,36.15,35.88,35.92,283421,0
+SYFI.US,D,20250304,000000,35.82,35.9432,35.79,35.87,931834,0
+SYFI.US,D,20250305,000000,35.92,35.95,35.8621,35.91,95655,0
+SYFI.US,D,20250306,000000,35.83,35.8697,35.785,35.81,182489,0
+SYFI.US,D,20250307,000000,35.82,35.89,35.76,35.87,75774,0
+SYFI.US,D,20250310,000000,35.8198,35.83,35.72,35.75,72768,0
+SYFI.US,D,20250311,000000,35.7792,35.7792,35.62,35.63,229393,0
+SYFI.US,D,20250312,000000,35.665,35.7241,35.625,35.67,109700,0
+SYFI.US,D,20250313,000000,35.629,35.63,35.43,35.46,396076,0
+SYFI.US,D,20250314,000000,35.58,35.69,35.5785,35.67,127757,0
+SYFI.US,D,20250317,000000,35.67,35.74,35.64,35.69,77194,0
+SYFI.US,D,20250318,000000,35.7,35.7,35.62,35.63,184152,0
+SYFI.US,D,20250319,000000,35.6502,35.8,35.64,35.76,125342,0
+SYFI.US,D,20250320,000000,35.75,35.8077,35.725,35.73,87103,0
+SYFI.US,D,20250321,000000,35.71,35.75,35.6566,35.71,38604,0
+SYFI.US,D,20250324,000000,35.78,35.84,35.75,35.84,40733,0
+SYFI.US,D,20250325,000000,35.86,35.86,35.79,35.795,201543,0
+SYFI.US,D,20250326,000000,35.78,35.78,35.6271,35.68,99981,0
+SYFI.US,D,20250327,000000,35.65,35.71,35.62,35.62,75834,0
+SYFI.US,D,20250328,000000,35.6,35.62,35.49,35.54,89647,0
+SYFI.US,D,20250331,000000,35.4,35.545,35.3945,35.54,79509,0
+SYFI.US,D,20250401,000000,35.35,35.3858,35.315,35.36,110533,0
+SYFI.US,D,20250402,000000,35.32,35.45,35.32,35.45,113454,0
+SYFI.US,D,20250403,000000,35.22,35.22,34.97,35.09,341341,0
+SYFI.US,D,20250404,000000,34.455,34.78,33.61,34.42,589440,0
+SYFI.US,D,20250407,000000,33.73675,34.7607,33.5,34.33,304790,0
+SYFI.US,D,20250408,000000,34.59,34.82,33.99,34.16,146825,0
+SYFI.US,D,20250409,000000,34.06,35.06,33.8501,34.88,242745,0
+SYFI.US,D,20250410,000000,34.78,35.6,34.3808,34.61,197044,0
+SYFI.US,D,20250411,000000,34.5,34.8275,34.408017,34.75,52362,0
+SYFI.US,D,20250414,000000,34.8386,34.95,34.63,34.77,141797,0
+SYFI.US,D,20250415,000000,34.85,34.94,34.71,34.86,171257,0
+SYFI.US,D,20250416,000000,34.87,34.99,34.72,34.84,271558,0
+SYFI.US,D,20250417,000000,34.955,35.11,34.8,35.02,411847,0
+SYFI.US,D,20250421,000000,34.91,34.93,34.79,34.83,88202,0
+SYFI.US,D,20250422,000000,34.99,35.04,34.91,34.98,79447,0
+SYFI.US,D,20250423,000000,35.35,35.36,35.02,35.13,273161,0
+SYFI.US,D,20250424,000000,35.245,35.46,35.24,35.4,409609,0
+SYFI.US,D,20250425,000000,35.38,35.59,35.38,35.5,38516,0
+SYFI.US,D,20250428,000000,35.52,35.54,35.43,35.48,73356,0
+SYFI.US,D,20250429,000000,35.47,35.5686,35.45,35.5686,52051,0
+SYFI.US,D,20250430,000000,35.37,35.42,35.21,35.42,92174,0
+SYFI.US,D,20250501,000000,35.24,35.27,35.15,35.17,49163,0
+SYFI.US,D,20250502,000000,35.24,35.2899,35.2004,35.21,41135,0
+SYFI.US,D,20250505,000000,35.165,35.27,35.15,35.25,32971,0
+SYFI.US,D,20250506,000000,35.19,35.27,35.13,35.14,94591,0
+SYFI.US,D,20250507,000000,35.21,35.25,35.07,35.21,109353,0
+SYFI.US,D,20250508,000000,35.2385,35.3,35.19,35.3,67107,0
+SYFI.US,D,20250509,000000,35.25,35.3,35.2,35.2,62151,0
+SYFI.US,D,20250512,000000,35.46,35.5387,35.4,35.52,48898,0
+SYFI.US,D,20250513,000000,35.53,35.66,35.53,35.61,50004,0
+SYFI.US,D,20250514,000000,35.5908,35.6325,35.42,35.53,66231,0
+SYFI.US,D,20250515,000000,35.44,35.58,35.24,35.42,146261,0
+SYFI.US,D,20250516,000000,35.53,35.53,35.47,35.5241,84574,0
+SYFI.US,D,20250519,000000,35.4658,35.5595,35.41,35.5484,116245,0
+SYFI.US,D,20250520,000000,35.49,35.62,35.49,35.62,107619,0
+SYFI.US,D,20250521,000000,35.451,35.52,35.34,35.34,47098,0
+SYFI.US,D,20250522,000000,35.317,35.39,35.3003,35.38,78352,0
+SYFI.US,D,20250523,000000,35.3599,35.42,35.3298,35.36,46429,0
+SYFI.US,D,20250527,000000,35.4875,35.59,35.46,35.5,822559,0
+SYFI.US,D,20250528,000000,35.57,35.77,35.5,35.56,255466,0
+SYFI.US,D,20250529,000000,35.64,35.64,35.575,35.58,120940,0
+SYFI.US,D,20250530,000000,35.59,35.66,35.5552,35.66,131606,0
+SYFI.US,D,20250602,000000,35.4295,35.46,35.36,35.44,395275,0
+SYFI.US,D,20250603,000000,35.44,35.52,35.43,35.46,554719,0
+SYFI.US,D,20250604,000000,35.52,35.5595,35.47,35.47,157997,0
+SYFI.US,D,20250605,000000,35.54,35.58,35.48,35.49,125970,0
+SYFI.US,D,20250606,000000,35.505,35.53,35.4802,35.5,79709,0
+SYFI.US,D,20250609,000000,35.51,35.5648,35.5,35.56,106344,0
+SYFI.US,D,20250610,000000,35.5546,35.63,35.37,35.62,185054,0
+SYFI.US,D,20250611,000000,35.58,35.685,35.58,35.605,289916,0
+SYFI.US,D,20250612,000000,35.5745,35.6,35.56,35.593,80285,0
+SYFI.US,D,20250613,000000,35.54,35.5673,35.5,35.504,57446,0
+SYFI.US,D,20250616,000000,35.59,35.63,35.5601,35.59,54630,0
+SYFI.US,D,20250617,000000,35.58,35.62,35.525,35.59,80327,0
+SYFI.US,D,20250618,000000,35.58,35.645,35.5698,35.61,66804,0
+SYFI.US,D,20250620,000000,35.65,35.73,35.63,35.73,71088,0
+SYFI.US,D,20250623,000000,35.7199,35.78,35.68,35.78,52260,0
+SYFI.US,D,20250624,000000,35.8,35.87,35.78,35.85,178476,0
+SYFI.US,D,20250625,000000,35.825,35.86,35.8,35.84,422578,0
+SYFI.US,D,20250626,000000,35.89,35.9458,35.8851,35.94,104247,0
+SYFI.US,D,20250627,000000,35.92,35.93,35.86,35.87,72216,0
+SYFI.US,D,20250630,000000,35.93,35.965,35.9,35.953,40618,0
+SYFI.US,D,20250701,000000,35.755,35.7599,35.73,35.75,97561,0
+SYFI.US,D,20250702,000000,35.75,35.82,35.72,35.82,99294,0
+SYFI.US,D,20250703,000000,35.8,35.86,35.8,35.84,32846,0
+SYFI.US,D,20250707,000000,35.85,35.93,35.72,35.72,128996,0
+SYFI.US,D,20250708,000000,35.75,35.8,35.7,35.72,177278,0
+SYFI.US,D,20250709,000000,35.79,35.85,35.75,35.85,75604,0
+SYFI.US,D,20250710,000000,35.79,35.81,35.76,35.79,158649,0
+SYFI.US,D,20250711,000000,35.75,35.8,35.7,35.8,65475,0
+SYFI.US,D,20250714,000000,35.7411,35.78,35.7401,35.775,42675,0
+SYFI.US,D,20250715,000000,35.78,35.79,35.7012,35.72,91129,0
+SYFI.US,D,20250716,000000,35.73,35.85,35.7,35.786,69137,0
+SYFI.US,D,20250717,000000,35.7732,35.9,35.77,35.9,86215,0
+SYFI.US,D,20250718,000000,35.87,35.9,35.84,35.86,69124,0
+SYFI.US,D,20250721,000000,35.93,35.96,35.93,35.94,58388,0
+SYFI.US,D,20250722,000000,35.9244,35.99,35.91,35.99,62950,0
+SYFI.US,D,20250723,000000,35.9695,36.03,35.95,36.03,92392,0
+SYFI.US,D,20250724,000000,35.99,36.04,35.955,36.02,126664,0
+SYFI.US,D,20250725,000000,35.99,36.04,35.965,36.02,48755,0
+SYFI.US,D,20250728,000000,36,36,35.97,35.98,50314,0
+SYFI.US,D,20250729,000000,36,36.02,35.98,36.02,188804,0
+SYFI.US,D,20250730,000000,35.97,36.01,35.915,35.96,46643,0
+SYFI.US,D,20250731,000000,35.959,36.04,35.959,36.01,107573,0
+SYFI.US,D,20250801,000000,35.84,35.86,35.74,35.74,144795,0
+SYFI.US,D,20250804,000000,35.83,35.9,35.83,35.9,36225,0
+SYFI.US,D,20250805,000000,35.85,35.93,35.82,35.9,100228,0
+SYFI.US,D,20250806,000000,35.885,35.9399,35.8845,35.92,78899,0
+SYFI.US,D,20250807,000000,35.9599,36.13,35.88,35.95,65431,0
+SYFI.US,D,20250808,000000,35.92,35.94,35.86,35.93,47487,0
+SYFI.US,D,20250811,000000,35.92,35.98,35.88,35.905,93727,0
+SYFI.US,D,20250812,000000,35.93,35.98,35.9248,35.96,48928,0
+SYFI.US,D,20250813,000000,35.97,36.005,35.97,35.99,81625,0
+SYFI.US,D,20250814,000000,35.93,35.96,35.8799,35.91,83502,0
+SYFI.US,D,20250815,000000,35.93,36,35.907,35.98,76473,0
+SYFI.US,D,20250818,000000,35.92,35.95,35.88,35.95,190232,0
+SYFI.US,D,20250819,000000,35.93,35.93,35.9,35.91,135255,0
+SYFI.US,D,20250820,000000,35.9,35.94,35.82,35.89,107232,0
+SYFI.US,D,20250821,000000,35.84,35.85,35.79,35.83,85983,0
+SYFI.US,D,20250822,000000,35.89,36.08,35.89,36,106091,0
+SYFI.US,D,20250825,000000,36.0499,36.065,36,36,71638,0
+SYFI.US,D,20250826,000000,36.04,36.09,36.03,36.07,197595,0
+SYFI.US,D,20250827,000000,36.0709,36.11,36.04,36.09,55941,0
+SYFI.US,D,20250828,000000,36.102,36.15,36.102,36.12,162390,0
+SYFI.US,D,20250829,000000,36.1008,36.12,36.08,36.11,81470,0
+SYFI.US,D,20250902,000000,35.8263,35.875,35.81,35.85,86577,0
+SYFI.US,D,20250903,000000,35.9,36,35.89,36,79467,0
+SYFI.US,D,20250904,000000,35.975,36.12,35.97,36.04,53388,0
+SYFI.US,D,20250905,000000,36.11,36.14,36.0401,36.06,138555,0
+SYFI.US,D,20250908,000000,36.0899,36.12,36.01,36.06,209284,0
+SYFI.US,D,20250909,000000,35.98,36.0461,35.98,36.02,164059,0
+SYFI.US,D,20250910,000000,36.03,36.0698,36.02,36.035,151092,0
+SYFI.US,D,20250911,000000,36.0599,36.18,36.05,36.18,137626,0
+SYFI.US,D,20250912,000000,36.11,36.15,36.08,36.09,63648,0
+SYFI.US,D,20250915,000000,36.1205,36.23,36.11,36.185,110695,0
+SYFI.US,D,20250916,000000,36.1905,36.2,36.1701,36.2,82068,0
+SYFI.US,D,20250917,000000,36.189,36.22,36.11,36.17,201639,0
+SYFI.US,D,20250918,000000,36.14,36.2,36.14,36.2,102342,0
+SYFI.US,D,20250919,000000,36.213,36.24,36.2,36.23,52404,0
+SYFI.US,D,20250922,000000,36.1914,36.27,36.18,36.27,92851,0
+SYFI.US,D,20250923,000000,36.27,36.28,36.16,36.21,113366,0
+SYFI.US,D,20250924,000000,36.21,36.23,36.17,36.18,102276,0
+SYFI.US,D,20250925,000000,36.12,36.14,36.06,36.06,62227,0
+SYFI.US,D,20250926,000000,36.15,36.1699,36.1,36.12,57365,0
+SYFI.US,D,20250929,000000,36.185,36.25,36.17,36.25,85198,0
+SYFI.US,D,20250930,000000,36.18,36.21,36.12,36.13,143471,0
+SYFI.US,D,20251001,000000,35.9508,36.02,35.94,36,70959,0
+SYFI.US,D,20251002,000000,36.04,36.047,35.98,36.03,86566,0
+SYFI.US,D,20251003,000000,36.0206,36.04,35.989,36.04,137316,0
+SYFI.US,D,20251006,000000,36.01,36.04,35.97,35.9856,845422,0
+SYFI.US,D,20251007,000000,35.9993,35.9993,35.92,35.93,246198,0
+SYFI.US,D,20251008,000000,35.9572,35.97,35.92,35.925,132666,0
+SYFI.US,D,20251009,000000,35.83,35.87,35.7445,35.79,120392,0
+SYFI.US,D,20251010,000000,35.82,35.82,35.61,35.632,137938,0
+SYFI.US,D,20251013,000000,35.73,35.785,35.71,35.77,318054,0
+SYFI.US,D,20251014,000000,35.69,35.8587,35.68,35.812,190726,0
+SYFI.US,D,20251015,000000,35.91,35.95,35.89,35.93,69697,0
+SYFI.US,D,20251016,000000,35.96,36,35.8209,35.86,68082,0
+SYFI.US,D,20251017,000000,35.88,35.92,35.82,35.92,51521,0
+SYFI.US,D,20251020,000000,35.955,35.99,35.93,35.99,189369,0
+SYFI.US,D,20251021,000000,35.99,36,35.945,35.96,89336,0
+SYFI.US,D,20251022,000000,35.943,35.98,35.89,35.94,85678,0
+SYFI.US,D,20251023,000000,35.93,35.99,35.92,35.99,85588,0
+SYFI.US,D,20251024,000000,36.03,36.08,36.01,36.05,67119,0
+SYFI.US,D,20251027,000000,36.1,36.155,36.08,36.13,51751,0
+SYFI.US,D,20251028,000000,36.1001,36.14,36.05,36.11,92397,0
+SYFI.US,D,20251029,000000,36.11,36.11,36.0148,36.07,57435,0
+SYFI.US,D,20251030,000000,35.97,36.0201,35.96,35.96,70987,0
+SYFI.US,D,20251031,000000,36.02,36.0499,35.9698,35.97,199837,0
+SYFI.US,D,20251103,000000,35.81,36.05,35.72,35.75,88598,0
+SYFI.US,D,20251104,000000,35.66,35.741,35.63,35.7,127534,0
+SYFI.US,D,20251105,000000,35.73,35.79,35.71,35.72,69820,0
+SYFI.US,D,20251106,000000,35.8,35.8,35.65,35.73,213443,0
+SYFI.US,D,20251107,000000,35.71,35.75,35.68,35.75,166247,0
+SYFI.US,D,20251110,000000,35.8,35.84,35.7603,35.83,57721,0
+SYFI.US,D,20251111,000000,35.85,35.95,35.84,35.89,158496,0
+SYFI.US,D,20251112,000000,35.86,35.86,35.79,35.82,201812,0
+SYFI.US,D,20251113,000000,35.77,35.78,35.685,35.73,155902,0
+SYFI.US,D,20251114,000000,35.65,35.77,35.64,35.71,70398,0
+SYFI.US,D,20251117,000000,35.72,35.73,35.65,35.67,69828,0
+SYFI.US,D,20251118,000000,35.6901,35.72,35.645,35.7,77566,0
+SYFI.US,D,20251119,000000,35.74,35.77,35.72,35.74,666832,0
+SYFI.US,D,20251120,000000,35.81,35.83,35.7,35.707,50664,0
+SYFI.US,D,20251121,000000,35.77,35.82,35.72,35.81,69092,0
+SYFI.US,D,20251124,000000,35.88,35.895,35.84,35.86,78998,0
+SYFI.US,D,20251125,000000,35.89,36.015,35.86,36.01,92043,0
+SYFI.US,D,20251126,000000,35.99,36.06,35.99,36.05,79094,0
+SYFI.US,D,20251128,000000,36.0501,36.08,36.04,36.05,19550,0
+SYFI.US,D,20251201,000000,35.83,35.87,35.8,35.835,64685,0
+SYFI.US,D,20251202,000000,35.83,35.89,35.8101,35.89,164472,0
+SYFI.US,D,20251203,000000,35.88,35.985,35.88,35.92,84753,0
+SYFI.US,D,20251204,000000,35.92,35.94,35.88,35.9,50231,0
+SYFI.US,D,20251205,000000,35.92,35.94,35.895,35.93,75651,0
+SYFI.US,D,20251208,000000,35.925,35.95,35.83,35.88,48877,0
+SYFI.US,D,20251209,000000,35.87,35.89,35.83,35.87,63879,0
+SYFI.US,D,20251210,000000,35.84,35.95,35.82,35.94,92051,0
+SYFI.US,D,20251211,000000,35.935,35.97,35.905,35.96,81365,0
+SYFI.US,D,20251212,000000,35.915,35.926,35.87,35.89,72456,0
+SYFI.US,D,20251215,000000,35.93,35.95,35.8902,35.94,64391,0
+SYFI.US,D,20251216,000000,35.9201,35.955,35.8801,35.92,78299,0
+SYFI.US,D,20251217,000000,35.93,35.93,35.8799,35.905,119398,0
+SYFI.US,D,20251218,000000,35.98,35.99,35.94,35.98,63084,0
+SYFI.US,D,20251219,000000,36.01,36.025,35.97,35.97,50472,0
+SYFI.US,D,20251222,000000,36,36.01,35.96,36.01,57445,0
+SYFI.US,D,20251223,000000,35.9942,36.04,35.98,36.022,88797,0
+SYFI.US,D,20251224,000000,36.04,36.09,36.02,36.08,99097,0
+SYFI.US,D,20251226,000000,36.0976,36.1,36.07,36.0705,29795,0
+SYFI.US,D,20251229,000000,36.0501,36.11,36.05,36.11,31118,0
+SYFI.US,D,20251230,000000,36.0801,36.12,36.06,36.09,214292,0
+SYFI.US,D,20251231,000000,35.9,35.93,35.88,35.93,78768,0
+SYFI.US,D,20260102,000000,35.9,35.9,35.86,35.9,46458,0
+SYFI.US,D,20260105,000000,35.905,35.97,35.905,35.97,108819,0
+SYFI.US,D,20260106,000000,35.965,35.9805,35.95,35.97,65011,0
+SYFI.US,D,20260107,000000,35.99,35.99,35.9404,35.97,114131,0
+SYFI.US,D,20260108,000000,35.945,35.9798,35.94,35.9701,58467,0
+SYFI.US,D,20260109,000000,35.985,36.01,35.97,35.97,89986,0
+SYFI.US,D,20260112,000000,35.96,36.01,35.95,36.01,72332,0
+SYFI.US,D,20260113,000000,36.02,36.03,35.975,36.03,80897,0
+SYFI.US,D,20260114,000000,35.99,36.03,35.96,36.02,111143,0
+SYFI.US,D,20260115,000000,36.005,36.03,35.985,36.005,86067,0
+SYFI.US,D,20260116,000000,36.03,36.0555,36.01,36.05,120333,0
+SYFI.US,D,20260120,000000,35.95,36.03,35.95,36.03,105853,0
+SYFI.US,D,20260121,000000,36.015,36.0899,36.015,36.06,62068,0
+SYFI.US,D,20260122,000000,36.1,36.12,36.06,36.06,287286,0
+SYFI.US,D,20260123,000000,36.08,36.11,36.0501,36.11,91141,0
+SYFI.US,D,20260126,000000,36.105,36.14,36.07,36.09,186729,0
+SYFI.US,D,20260127,000000,36.1078,36.13,36.09,36.115,77322,0
+SYFI.US,D,20260128,000000,36.12,36.12,36.06,36.08,81383,0
+SYFI.US,D,20260129,000000,36.08,36.1,36.02,36.1,94708,0
+SYFI.US,D,20260130,000000,36.07,36.09,36.0301,36.09,138689,0
+SYFI.US,D,20260202,000000,35.89,35.93,35.88,35.92,488541,0
+SYFI.US,D,20260203,000000,35.93,36.04,35.85,35.92,191447,0
+SYFI.US,D,20260204,000000,35.8806,35.93,35.84,35.87,105770,0
+SYFI.US,D,20260205,000000,35.83,35.89,35.82,35.88,75893,0
+SYFI.US,D,20260206,000000,35.9,35.95,35.895,35.95,141375,0
+SYFI.US,D,20260209,000000,35.94,36.01,35.94,36,175156,0
+SYFI.US,D,20260210,000000,35.995,36.015,35.97,35.98,129620,0
+SYFI.US,D,20260211,000000,35.9665,36,35.9259,35.98,125777,0
+SYFI.US,D,20260212,000000,35.97,36.0099,35.93,35.95,117115,0
+SYFI.US,D,20260213,000000,35.95,35.98,35.93,35.94,53507,0
+SYFI.US,D,20260217,000000,35.94,35.96,35.9,35.95,147557,0
+SYFI.US,D,20260218,000000,35.95,35.99,35.93,35.93,134981,0
diff --git a/daily/us/nyse stocks/2/tacn.us.txt b/daily/us/nyse stocks/2/tacn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dfade51955abdfe915e3f465c76d41e5f80f1a2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tacn.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACN.US,D,20251212,000000,25.31,25.32,25.3,25.305,3514,0
+TACN.US,D,20251215,000000,25.415,25.4246,25.415,25.4246,160,0
+TACN.US,D,20251216,000000,25.3597,25.38,25.33,25.345,680,0
+TACN.US,D,20251217,000000,25.2501,25.2705,25.22,25.225,2648,0
+TACN.US,D,20251218,000000,25.33,25.41,25.2737,25.2737,3250,0
+TACN.US,D,20251222,000000,25.41,25.475,25.41,25.475,609,0
+TACN.US,D,20251223,000000,25.69,25.69,25.61,25.6524,1778,0
+TACN.US,D,20251224,000000,25.7,25.71,25.6627,25.6858,1501,0
+TACN.US,D,20251226,000000,25.76,25.77,25.725,25.754,10425,0
+TACN.US,D,20251229,000000,25.6399,25.6399,25.6347,25.6347,284,0
+TACN.US,D,20251230,000000,25.74,25.87,25.7011,25.7011,6412,0
+TACN.US,D,20251231,000000,25.5889,25.71,25.5889,25.5937,4265,0
+TACN.US,D,20260102,000000,25.86,25.94,25.805,25.8644,8758,0
+TACN.US,D,20260105,000000,26.12,26.1527,26.12,26.1527,786,0
+TACN.US,D,20260106,000000,26.18,26.24,26.18,26.2015,758,0
+TACN.US,D,20260107,000000,26.17,26.2,26.17,26.195,2459,0
+TACN.US,D,20260108,000000,26.06,26.2,26.05,26.1303,9410,0
+TACN.US,D,20260109,000000,26.2887,26.36,26.2887,26.3157,2682,0
+TACN.US,D,20260112,000000,26.43,26.516,26.43,26.516,8599,0
+TACN.US,D,20260113,000000,26.44,26.44,26.36,26.365,2589,0
+TACN.US,D,20260114,000000,26.4289,26.57,26.4289,26.4723,7231,0
+TACN.US,D,20260115,000000,26.54,26.54,26.48,26.485,3216,0
+TACN.US,D,20260116,000000,26.51,26.75,26.51,26.5279,14774,0
+TACN.US,D,20260120,000000,26.19,26.4,26.135,26.144,6678,0
+TACN.US,D,20260121,000000,26.2795,26.46,26.2795,26.3766,3763,0
+TACN.US,D,20260122,000000,26.49,26.5799,26.49,26.5292,1366,0
+TACN.US,D,20260123,000000,26.4605,26.665,26.4605,26.6591,506,0
+TACN.US,D,20260126,000000,26.91,26.93,26.8271,26.8271,3365,0
+TACN.US,D,20260127,000000,27.2,27.33,27.11,27.2659,4615,0
+TACN.US,D,20260128,000000,26.93,27.05,26.93,27.0365,9724,0
+TACN.US,D,20260129,000000,27.16,27.16,27.1359,27.1359,310,0
+TACN.US,D,20260130,000000,27.1,27.1,26.94,26.9545,1422,0
+TACN.US,D,20260202,000000,27.07,27.1326,27.02,27.1326,5630,0
+TACN.US,D,20260203,000000,27.105,27.21,27.08,27.1282,3648,0
+TACN.US,D,20260204,000000,27.4,27.7,27.175,27.28,18431,0
+TACN.US,D,20260205,000000,27.09,27.09,26.87,27.015,10814,0
+TACN.US,D,20260206,000000,27.26,27.4807,27.26,27.4807,6432,0
+TACN.US,D,20260209,000000,27.635,27.88,27.635,27.86,2961,0
+TACN.US,D,20260210,000000,27.885,27.89,27.885,27.89,733,0
+TACN.US,D,20260211,000000,27.91,28.17,27.87,28.1645,7494,0
+TACN.US,D,20260212,000000,28.01,28.24,27.82,27.95,11603,0
+TACN.US,D,20260213,000000,27.9,27.9,27.8,27.8389,6714,0
+TACN.US,D,20260217,000000,27.66,27.94,27.6599,27.93,3342,0
+TACN.US,D,20260218,000000,27.975,28.02,27.965,27.98,4891,0
diff --git a/daily/us/nyse stocks/2/tci.us.txt b/daily/us/nyse stocks/2/tci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfc1d7e5a771f770d1cfa0f77e5251a43556fb56
--- /dev/null
+++ b/daily/us/nyse stocks/2/tci.us.txt	
@@ -0,0 +1,4743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCI.US,D,20050225,000000,15.44,15.44,15.44,15.44,1900,0
+TCI.US,D,20050228,000000,15.45,15.61,15.45,15.61,800,0
+TCI.US,D,20050301,000000,15.71,15.71,15.71,15.71,100,0
+TCI.US,D,20050303,000000,15.71,15.72,15.71,15.72,200,0
+TCI.US,D,20050304,000000,15.8,15.81,15.8,15.81,700,0
+TCI.US,D,20050307,000000,15.76,15.87,15.76,15.81,1200,0
+TCI.US,D,20050308,000000,15.82,16,15.82,16,700,0
+TCI.US,D,20050309,000000,15.92,15.92,15.92,15.92,1000,0
+TCI.US,D,20050310,000000,16.15,18.5,16.05,18.5,23100,0
+TCI.US,D,20050311,000000,18.75,20.25,18.75,20.1,14900,0
+TCI.US,D,20050314,000000,19.85,19.85,19,19.01,6500,0
+TCI.US,D,20050315,000000,19,19.01,18.93,18.93,1500,0
+TCI.US,D,20050316,000000,18.88,19.09,18.81,19.09,8400,0
+TCI.US,D,20050317,000000,19.3,19.3,19.3,19.3,1000,0
+TCI.US,D,20050318,000000,19.1,19.1,18.83,19.1,2000,0
+TCI.US,D,20050321,000000,18.83,18.83,18.83,18.83,300,0
+TCI.US,D,20050322,000000,19.07,19.07,19.07,19.07,1000,0
+TCI.US,D,20050323,000000,19.02,19.02,19.02,19.02,300,0
+TCI.US,D,20050324,000000,19.02,19.29,19.02,19.29,1300,0
+TCI.US,D,20050328,000000,19.19,19.34,19.19,19.34,400,0
+TCI.US,D,20050329,000000,19.18,19.3,19.18,19.3,2100,0
+TCI.US,D,20050330,000000,19.2,19.21,19.13,19.13,600,0
+TCI.US,D,20050331,000000,19.09,19.09,19.09,19.09,100,0
+TCI.US,D,20050401,000000,18.99,18.99,18.99,18.99,200,0
+TCI.US,D,20050404,000000,19.19,19.5,19.19,19.4,1700,0
+TCI.US,D,20050405,000000,19.35,19.35,19.25,19.25,700,0
+TCI.US,D,20050407,000000,19.15,19.15,18.98,18.98,1200,0
+TCI.US,D,20050408,000000,18.9,18.91,18.8,18.8,700,0
+TCI.US,D,20050411,000000,18.72,18.98,18.72,18.98,1500,0
+TCI.US,D,20050412,000000,19,20.34,19,20,11100,0
+TCI.US,D,20050413,000000,20.1,20.23,20.01,20.23,1500,0
+TCI.US,D,20050414,000000,20.13,20.13,19.99,19.99,1000,0
+TCI.US,D,20050418,000000,19.81,19.85,19.45,19.46,3300,0
+TCI.US,D,20050419,000000,19.39,19.39,19.38,19.38,600,0
+TCI.US,D,20050420,000000,19.28,19.28,19.05,19.25,6400,0
+TCI.US,D,20050421,000000,19.25,19.25,19.15,19.15,1400,0
+TCI.US,D,20050422,000000,19.25,20.3,19.25,20.3,7900,0
+TCI.US,D,20050425,000000,20.3,20.4,20.3,20.3,600,0
+TCI.US,D,20050426,000000,20.2,20.27,20.1,20.1,1900,0
+TCI.US,D,20050427,000000,20,20,20,20,400,0
+TCI.US,D,20050428,000000,19.9,19.9,19.9,19.9,100,0
+TCI.US,D,20050429,000000,19.91,19.91,19.91,19.91,200,0
+TCI.US,D,20050503,000000,19.8,19.8,19.55,19.65,2500,0
+TCI.US,D,20050504,000000,19.75,19.75,19.75,19.75,200,0
+TCI.US,D,20050505,000000,19.8,19.99,19.8,19.99,2700,0
+TCI.US,D,20050506,000000,19.85,19.85,19.78,19.78,400,0
+TCI.US,D,20050510,000000,19.7,19.7,19.7,19.7,100,0
+TCI.US,D,20050511,000000,19.6,19.6,19.6,19.6,100,0
+TCI.US,D,20050512,000000,19.45,19.45,19.45,19.45,400,0
+TCI.US,D,20050513,000000,19.39,19.39,19.39,19.39,600,0
+TCI.US,D,20050516,000000,19.29,19.29,19.29,19.29,200,0
+TCI.US,D,20050517,000000,19.44,19.44,19.3,19.3,2100,0
+TCI.US,D,20050518,000000,19.2,19.3,19.2,19.3,400,0
+TCI.US,D,20050519,000000,19.5,19.5,19.35,19.35,300,0
+TCI.US,D,20050520,000000,19.45,19.45,19.25,19.25,700,0
+TCI.US,D,20050523,000000,19.15,19.15,19.05,19.05,900,0
+TCI.US,D,20050524,000000,19.06,19.06,19,19,400,0
+TCI.US,D,20050525,000000,18.9,19,18.9,19,300,0
+TCI.US,D,20050526,000000,19.5,19.5,19.1,19.4,2900,0
+TCI.US,D,20050527,000000,19.55,19.55,19.43,19.43,800,0
+TCI.US,D,20050531,000000,19.4,20.2,19.4,20.2,12900,0
+TCI.US,D,20050601,000000,20.1,20.55,20.01,20.55,3300,0
+TCI.US,D,20050602,000000,20.51,21,20.5,20.99,2100,0
+TCI.US,D,20050603,000000,21.15,21.6,21.15,21.6,3300,0
+TCI.US,D,20050606,000000,21.6,21.7,21.55,21.55,2700,0
+TCI.US,D,20050607,000000,21.6,21.88,21.6,21.88,1300,0
+TCI.US,D,20050608,000000,22,22.04,21.85,21.86,3000,0
+TCI.US,D,20050609,000000,21.87,22,21.87,22,400,0
+TCI.US,D,20050613,000000,21.75,21.75,21.56,21.57,2300,0
+TCI.US,D,20050614,000000,21.47,21.47,21.47,21.47,300,0
+TCI.US,D,20050615,000000,22,22.19,21.65,22.19,6000,0
+TCI.US,D,20050620,000000,22.09,22.09,22.09,22.09,100,0
+TCI.US,D,20050623,000000,21.95,21.95,21.95,21.95,500,0
+TCI.US,D,20050624,000000,21.87,22.06,21.81,22,7700,0
+TCI.US,D,20050627,000000,21.9,21.9,21.9,21.9,100,0
+TCI.US,D,20050628,000000,21.89,21.91,21.78,21.91,1700,0
+TCI.US,D,20050629,000000,21.79,21.79,21.6,21.6,1400,0
+TCI.US,D,20050630,000000,21.49,21.49,21.21,21.24,1400,0
+TCI.US,D,20050701,000000,21.14,21.45,21.09,21.35,1200,0
+TCI.US,D,20050705,000000,21.45,21.45,21.45,21.45,800,0
+TCI.US,D,20050706,000000,21.35,21.35,21.06,21.06,700,0
+TCI.US,D,20050708,000000,21.2,21.2,21.2,21.2,200,0
+TCI.US,D,20050711,000000,21.1,21.1,21.1,21.1,200,0
+TCI.US,D,20050712,000000,21.05,21.05,21.05,21.05,600,0
+TCI.US,D,20050713,000000,21.05,21.05,21.02,21.02,800,0
+TCI.US,D,20050714,000000,20.87,21,20.87,21,1600,0
+TCI.US,D,20050718,000000,21.15,21.25,21,21.25,1900,0
+TCI.US,D,20050720,000000,21.1,21.19,21.1,21.19,300,0
+TCI.US,D,20050721,000000,21.05,21.05,20.97,20.97,1100,0
+TCI.US,D,20050722,000000,20.9,20.9,20.9,20.9,400,0
+TCI.US,D,20050725,000000,20.8,20.8,20.8,20.8,100,0
+TCI.US,D,20050726,000000,20.9,20.95,20.8,20.95,1400,0
+TCI.US,D,20050727,000000,20.95,20.95,20.95,20.95,200,0
+TCI.US,D,20050728,000000,20.85,21,20.85,21,1100,0
+TCI.US,D,20050801,000000,20.9,21.15,20.9,21.15,500,0
+TCI.US,D,20050802,000000,21.05,21.1,21.05,21.1,1400,0
+TCI.US,D,20050805,000000,21,21.01,21,21.01,700,0
+TCI.US,D,20050808,000000,20.91,20.91,20.91,20.91,100,0
+TCI.US,D,20050809,000000,21.05,21.05,21.05,21.05,500,0
+TCI.US,D,20050810,000000,20.95,20.95,20.85,20.85,500,0
+TCI.US,D,20050811,000000,20.86,20.86,20.86,20.86,100,0
+TCI.US,D,20050812,000000,20.86,20.86,20.86,20.86,100,0
+TCI.US,D,20050815,000000,20.76,20.76,20.76,20.76,100,0
+TCI.US,D,20050816,000000,20.6,20.6,20.6,20.6,200,0
+TCI.US,D,20050817,000000,20.5,20.5,20.5,20.5,100,0
+TCI.US,D,20050818,000000,20.4,20.4,20.4,20.4,100,0
+TCI.US,D,20050822,000000,20.25,20.25,20.2,20.2,1000,0
+TCI.US,D,20050824,000000,20.06,20.2,20.06,20.2,200,0
+TCI.US,D,20050825,000000,20.35,20.35,20.35,20.35,200,0
+TCI.US,D,20050831,000000,20.26,20.26,20.25,20.25,1200,0
+TCI.US,D,20050901,000000,20.2,20.2,20.1,20.1,400,0
+TCI.US,D,20050902,000000,20.08,20.08,20.08,20.08,200,0
+TCI.US,D,20050908,000000,20.08,20.08,20.08,20.08,100,0
+TCI.US,D,20050913,000000,20,20,19.95,19.95,3500,0
+TCI.US,D,20050914,000000,19.85,19.85,19.85,19.85,100,0
+TCI.US,D,20050915,000000,19.97,19.97,19.97,19.97,100,0
+TCI.US,D,20050920,000000,19.95,19.95,19.95,19.95,200,0
+TCI.US,D,20050921,000000,19.85,19.85,19.78,19.78,400,0
+TCI.US,D,20050922,000000,19.73,19.73,19.73,19.73,100,0
+TCI.US,D,20050923,000000,19.6,19.6,19.6,19.6,400,0
+TCI.US,D,20050928,000000,19.6,19.6,19.6,19.6,200,0
+TCI.US,D,20050929,000000,19.6,19.6,19.6,19.6,200,0
+TCI.US,D,20050930,000000,19.8,19.8,19.8,19.8,700,0
+TCI.US,D,20051003,000000,19.79,19.79,19.79,19.79,400,0
+TCI.US,D,20051004,000000,19.66,19.66,19.54,19.54,1200,0
+TCI.US,D,20051006,000000,19.36,19.36,19.36,19.36,600,0
+TCI.US,D,20051007,000000,19.2,19.2,19,19.19,1000,0
+TCI.US,D,20051010,000000,19,19,19,19,400,0
+TCI.US,D,20051011,000000,18.9,19,18.9,19,500,0
+TCI.US,D,20051012,000000,19,19,19,19,100,0
+TCI.US,D,20051013,000000,19.01,19.01,19.01,19.01,300,0
+TCI.US,D,20051018,000000,18.76,19.2,18.76,19.09,6600,0
+TCI.US,D,20051019,000000,18.85,18.85,18.85,18.85,1800,0
+TCI.US,D,20051020,000000,19,19,19,19,400,0
+TCI.US,D,20051021,000000,18.99,18.99,18.99,18.99,200,0
+TCI.US,D,20051024,000000,18.99,18.99,18.99,18.99,100,0
+TCI.US,D,20051025,000000,18.99,19,18.99,19,300,0
+TCI.US,D,20051026,000000,18.9,18.9,18.9,18.9,400,0
+TCI.US,D,20051101,000000,18.89,18.89,18.89,18.89,100,0
+TCI.US,D,20051102,000000,18.79,19.1,18.79,19.1,1900,0
+TCI.US,D,20051103,000000,19,19,19,19,1100,0
+TCI.US,D,20051107,000000,19,19,19,19,300,0
+TCI.US,D,20051108,000000,19,19,19,19,300,0
+TCI.US,D,20051109,000000,18.98,18.98,18.82,18.82,1100,0
+TCI.US,D,20051115,000000,18.82,18.82,18.82,18.82,2100,0
+TCI.US,D,20051116,000000,18.82,18.83,18.82,18.83,500,0
+TCI.US,D,20051117,000000,18.82,18.82,18.82,18.82,100,0
+TCI.US,D,20051118,000000,18.8,18.8,18.8,18.8,300,0
+TCI.US,D,20051121,000000,18.8,18.8,18.61,18.61,500,0
+TCI.US,D,20051122,000000,18.61,18.61,18.61,18.61,100,0
+TCI.US,D,20051123,000000,18.51,18.51,18.41,18.41,600,0
+TCI.US,D,20051129,000000,18.41,18.41,18.41,18.41,300,0
+TCI.US,D,20051130,000000,18.56,18.56,18.56,18.56,400,0
+TCI.US,D,20051201,000000,18.55,18.55,18.54,18.54,400,0
+TCI.US,D,20051202,000000,18.36,18.36,18.36,18.36,100,0
+TCI.US,D,20051205,000000,18.26,18.26,17.9,17.9,900,0
+TCI.US,D,20051206,000000,17.9,17.9,17.59,17.6,800,0
+TCI.US,D,20051207,000000,17.59,17.59,17.59,17.59,200,0
+TCI.US,D,20051208,000000,17.4,17.4,17.2,17.21,2700,0
+TCI.US,D,20051209,000000,17.21,17.25,17.21,17.25,900,0
+TCI.US,D,20051212,000000,17,17,16.8,17,2500,0
+TCI.US,D,20051214,000000,17,17,17,17,100,0
+TCI.US,D,20051215,000000,17.01,17.01,17.01,17.01,100,0
+TCI.US,D,20051216,000000,16.91,16.91,16.91,16.91,900,0
+TCI.US,D,20051219,000000,16.91,16.91,16.85,16.85,400,0
+TCI.US,D,20051220,000000,16.67,16.68,16.67,16.68,900,0
+TCI.US,D,20051222,000000,16.5,16.5,16.5,16.5,100,0
+TCI.US,D,20051227,000000,16.62,16.62,16.62,16.62,700,0
+TCI.US,D,20051228,000000,16.61,16.61,16.61,16.61,100,0
+TCI.US,D,20051230,000000,16.65,16.65,16.65,16.65,100,0
+TCI.US,D,20060104,000000,16.79,16.99,16.79,16.93,1700,0
+TCI.US,D,20060105,000000,16.94,16.94,16.94,16.94,100,0
+TCI.US,D,20060106,000000,16.93,16.93,16.53,16.53,2200,0
+TCI.US,D,20060111,000000,16.53,16.53,16.53,16.53,200,0
+TCI.US,D,20060112,000000,16.54,16.54,16.54,16.54,100,0
+TCI.US,D,20060113,000000,16.54,16.54,16.54,16.54,500,0
+TCI.US,D,20060117,000000,16.5,16.5,16.5,16.5,200,0
+TCI.US,D,20060118,000000,16.5,16.5,16.3,16.4,1000,0
+TCI.US,D,20060119,000000,16.4,16.4,16.4,16.4,200,0
+TCI.US,D,20060120,000000,16.4,16.4,16.4,16.4,200,0
+TCI.US,D,20060124,000000,16.4,16.4,16.4,16.4,100,0
+TCI.US,D,20060125,000000,16.4,16.4,16.4,16.4,300,0
+TCI.US,D,20060126,000000,16.4,16.4,16.3,16.3,700,0
+TCI.US,D,20060127,000000,16.31,16.31,16.31,16.31,400,0
+TCI.US,D,20060130,000000,16.3,16.3,16.1,16.1,1000,0
+TCI.US,D,20060131,000000,16.25,16.25,16.25,16.25,300,0
+TCI.US,D,20060201,000000,16.24,16.24,16.24,16.24,300,0
+TCI.US,D,20060202,000000,16.14,16.14,15.9,15.9,1100,0
+TCI.US,D,20060203,000000,15.71,15.86,15.6,15.86,2500,0
+TCI.US,D,20060206,000000,15.85,15.85,15.76,15.76,200,0
+TCI.US,D,20060208,000000,15.85,15.85,15.85,15.85,900,0
+TCI.US,D,20060209,000000,16.02,16.45,16.02,16.21,2100,0
+TCI.US,D,20060210,000000,16.21,16.21,16.21,16.21,1000,0
+TCI.US,D,20060213,000000,16.25,16.25,16.21,16.21,1300,0
+TCI.US,D,20060214,000000,16.22,16.23,16.05,16.06,1400,0
+TCI.US,D,20060216,000000,16.27,16.3,16.27,16.3,1700,0
+TCI.US,D,20060217,000000,16,16,16,16,600,0
+TCI.US,D,20060221,000000,16.24,16.5,16.24,16.5,1000,0
+TCI.US,D,20060223,000000,16.48,16.48,16.48,16.48,200,0
+TCI.US,D,20060224,000000,16.38,16.48,16.38,16.48,1100,0
+TCI.US,D,20060227,000000,16.48,16.48,16.2,16.2,500,0
+TCI.US,D,20060228,000000,16.2,16.2,16.2,16.2,200,0
+TCI.US,D,20060301,000000,16.4,16.4,15.95,15.95,1800,0
+TCI.US,D,20060302,000000,15.95,15.95,15.8,15.8,500,0
+TCI.US,D,20060303,000000,15.81,15.81,15.81,15.81,100,0
+TCI.US,D,20060306,000000,15.81,15.81,15.81,15.81,100,0
+TCI.US,D,20060308,000000,15.8,15.8,15.8,15.8,300,0
+TCI.US,D,20060310,000000,15.8,15.8,15.66,15.8,600,0
+TCI.US,D,20060313,000000,15.8,15.8,15.8,15.8,100,0
+TCI.US,D,20060314,000000,15.45,15.6,15.45,15.6,1100,0
+TCI.US,D,20060315,000000,16.5,16.9,15.85,16.9,8700,0
+TCI.US,D,20060316,000000,17,17.75,16.91,17.75,4400,0
+TCI.US,D,20060317,000000,18.4,19.72,18.4,18.79,11200,0
+TCI.US,D,20060320,000000,19.19,19.19,16.5,17.6,11100,0
+TCI.US,D,20060321,000000,17.35,17.82,17.2,17.47,2200,0
+TCI.US,D,20060322,000000,17.47,17.58,17.47,17.58,300,0
+TCI.US,D,20060323,000000,17.03,17.04,17,17.04,2900,0
+TCI.US,D,20060324,000000,16.6,16.9,16.52,16.9,1700,0
+TCI.US,D,20060329,000000,16.56,16.77,16.56,16.77,300,0
+TCI.US,D,20060330,000000,16.8,17.35,16.8,17.25,2000,0
+TCI.US,D,20060331,000000,17.25,17.35,17,17.25,3400,0
+TCI.US,D,20060403,000000,17.75,18,17.7,17.83,3400,0
+TCI.US,D,20060404,000000,17.83,18,16.88,17.98,1000,0
+TCI.US,D,20060405,000000,17.97,17.97,17.51,17.8,700,0
+TCI.US,D,20060406,000000,18.05,18.05,18.05,18.05,100,0
+TCI.US,D,20060407,000000,18.04,18.22,18.04,18.22,400,0
+TCI.US,D,20060410,000000,18.21,18.21,18.21,18.21,100,0
+TCI.US,D,20060411,000000,18.21,18.21,17.6,17.6,700,0
+TCI.US,D,20060412,000000,17.6,17.6,17.2,17.5,700,0
+TCI.US,D,20060413,000000,17.75,17.75,17.5,17.65,2100,0
+TCI.US,D,20060417,000000,17.9,17.9,17.4,17.4,400,0
+TCI.US,D,20060418,000000,17.15,17.6,17.06,17.6,1100,0
+TCI.US,D,20060419,000000,17.2,17.5,16.66,17.12,1400,0
+TCI.US,D,20060420,000000,16.68,16.68,15.51,16.25,7300,0
+TCI.US,D,20060421,000000,16,16.1,15.76,16.1,1300,0
+TCI.US,D,20060424,000000,15.9,15.9,15.9,15.9,100,0
+TCI.US,D,20060426,000000,15.9,15.9,15.9,15.9,300,0
+TCI.US,D,20060427,000000,15.7,15.7,15.7,15.7,100,0
+TCI.US,D,20060428,000000,15.7,15.71,15.7,15.71,300,0
+TCI.US,D,20060501,000000,15.57,15.6,15.56,15.6,2100,0
+TCI.US,D,20060503,000000,15.6,15.62,15.6,15.62,200,0
+TCI.US,D,20060505,000000,15.74,15.74,15.3,15.3,1800,0
+TCI.US,D,20060508,000000,15.1,15.1,14.48,14.95,4200,0
+TCI.US,D,20060510,000000,14.95,14.95,14.95,14.95,100,0
+TCI.US,D,20060512,000000,14.68,14.94,14.68,14.94,2400,0
+TCI.US,D,20060515,000000,14.5,14.5,14.5,14.5,1000,0
+TCI.US,D,20060516,000000,14.51,14.61,14.51,14.61,300,0
+TCI.US,D,20060517,000000,14.4,14.43,14.4,14.42,2600,0
+TCI.US,D,20060519,000000,14.43,14.56,14.43,14.55,600,0
+TCI.US,D,20060522,000000,14.3,14.3,14.21,14.21,1100,0
+TCI.US,D,20060523,000000,14.21,14.22,14.21,14.22,200,0
+TCI.US,D,20060524,000000,14.12,14.12,13.65,13.65,700,0
+TCI.US,D,20060525,000000,13.85,13.85,13.78,13.78,400,0
+TCI.US,D,20060530,000000,14.08,14.15,13.86,13.86,2600,0
+TCI.US,D,20060601,000000,13.56,13.76,13.56,13.6,500,0
+TCI.US,D,20060602,000000,13.7,13.7,13.7,13.7,700,0
+TCI.US,D,20060607,000000,13.5,13.72,13.2,13.52,2000,0
+TCI.US,D,20060608,000000,13.49,13.49,13.49,13.49,100,0
+TCI.US,D,20060609,000000,13.2,13.2,12.95,13.05,1200,0
+TCI.US,D,20060612,000000,13.32,13.32,13.32,13.32,600,0
+TCI.US,D,20060613,000000,13.32,13.32,13.32,13.32,100,0
+TCI.US,D,20060614,000000,13.32,13.32,13.07,13.08,1400,0
+TCI.US,D,20060615,000000,13.07,13.07,13.07,13.07,100,0
+TCI.US,D,20060619,000000,13.08,13.08,13.07,13.07,200,0
+TCI.US,D,20060620,000000,13.15,13.3,13.15,13.3,3000,0
+TCI.US,D,20060621,000000,13.31,13.38,13.31,13.31,1600,0
+TCI.US,D,20060623,000000,13.32,13.32,13.32,13.32,600,0
+TCI.US,D,20060626,000000,13.32,13.32,13.32,13.32,200,0
+TCI.US,D,20060628,000000,13.31,13.31,13.31,13.31,100,0
+TCI.US,D,20060630,000000,13.5,13.52,13.5,13.5,500,0
+TCI.US,D,20060705,000000,13.1,13.25,13.1,13.24,3000,0
+TCI.US,D,20060706,000000,13.24,13.24,13.24,13.24,400,0
+TCI.US,D,20060707,000000,13.25,13.25,13.25,13.25,300,0
+TCI.US,D,20060710,000000,13.27,13.35,13.27,13.35,900,0
+TCI.US,D,20060711,000000,13.34,13.46,13.34,13.46,600,0
+TCI.US,D,20060713,000000,13.45,13.45,13.45,13.45,300,0
+TCI.US,D,20060717,000000,13.38,13.38,13,13,900,0
+TCI.US,D,20060718,000000,12.75,12.75,12.75,12.75,200,0
+TCI.US,D,20060721,000000,12.86,12.86,12.86,12.86,1200,0
+TCI.US,D,20060724,000000,12.86,12.86,12.86,12.86,100,0
+TCI.US,D,20060725,000000,12.99,13,12.99,13,500,0
+TCI.US,D,20060726,000000,13.06,13.08,13.06,13.08,1000,0
+TCI.US,D,20060802,000000,13.07,13.18,13.07,13.18,1500,0
+TCI.US,D,20060803,000000,13.18,13.18,13.18,13.18,800,0
+TCI.US,D,20060808,000000,13.18,13.18,13.18,13.18,200,0
+TCI.US,D,20060809,000000,13.33,13.33,13.33,13.33,200,0
+TCI.US,D,20060810,000000,13.48,13.48,13.47,13.47,200,0
+TCI.US,D,20060811,000000,13.47,13.47,13.47,13.47,500,0
+TCI.US,D,20060814,000000,13.47,13.47,13.44,13.44,500,0
+TCI.US,D,20060815,000000,13.65,13.66,13.32,13.32,1100,0
+TCI.US,D,20060816,000000,13.32,13.32,13.32,13.32,200,0
+TCI.US,D,20060817,000000,13.5,13.5,13.49,13.49,300,0
+TCI.US,D,20060818,000000,13.5,13.5,13.5,13.5,200,0
+TCI.US,D,20060822,000000,13.5,13.5,13.5,13.5,300,0
+TCI.US,D,20060823,000000,13.5,13.52,13.5,13.52,700,0
+TCI.US,D,20060824,000000,13.49,13.72,13.45,13.72,1300,0
+TCI.US,D,20060825,000000,13.69,13.69,13.69,13.69,100,0
+TCI.US,D,20060828,000000,13.69,13.69,13.69,13.69,200,0
+TCI.US,D,20060829,000000,13.63,13.63,13.63,13.63,400,0
+TCI.US,D,20060830,000000,13.38,13.38,13.18,13.28,2700,0
+TCI.US,D,20060901,000000,13.45,13.45,13.45,13.45,700,0
+TCI.US,D,20060905,000000,13.44,13.44,13.32,13.42,1400,0
+TCI.US,D,20060906,000000,13.4,13.4,13.4,13.4,200,0
+TCI.US,D,20060908,000000,13.4,13.4,13.1,13.1,1000,0
+TCI.US,D,20060912,000000,13,13.01,13,13.01,700,0
+TCI.US,D,20060913,000000,13,13,12.76,12.76,300,0
+TCI.US,D,20060915,000000,13,13,13,13,200,0
+TCI.US,D,20060918,000000,13,13,13,13,400,0
+TCI.US,D,20060920,000000,13,13,13,13,100,0
+TCI.US,D,20060921,000000,13,13,12.41,12.65,2400,0
+TCI.US,D,20060922,000000,12.6,12.6,12.49,12.49,300,0
+TCI.US,D,20060925,000000,12.48,12.48,12.3,12.3,300,0
+TCI.US,D,20060926,000000,12,12.81,12,12.8,10000,0
+TCI.US,D,20060927,000000,12.81,13.31,12.81,13.31,3300,0
+TCI.US,D,20060928,000000,13.32,13.45,13.32,13.45,1000,0
+TCI.US,D,20061002,000000,13.44,13.44,13.42,13.42,700,0
+TCI.US,D,20061003,000000,13.42,13.42,13.41,13.41,400,0
+TCI.US,D,20061004,000000,13.47,13.47,13.47,13.47,900,0
+TCI.US,D,20061006,000000,13.48,13.48,13.46,13.46,200,0
+TCI.US,D,20061009,000000,13.48,13.58,13.48,13.58,900,0
+TCI.US,D,20061010,000000,13.5,13.59,13.5,13.5,3300,0
+TCI.US,D,20061012,000000,13.56,13.56,13.56,13.56,900,0
+TCI.US,D,20061016,000000,13.46,13.46,13.45,13.45,900,0
+TCI.US,D,20061017,000000,13.45,13.45,13.45,13.45,100,0
+TCI.US,D,20061018,000000,13.05,13.05,13.05,13.05,2800,0
+TCI.US,D,20061019,000000,13.1,13.1,13.1,13.1,200,0
+TCI.US,D,20061023,000000,13.1,13.1,13.1,13.1,100,0
+TCI.US,D,20061025,000000,13.1,13.1,13.1,13.1,200,0
+TCI.US,D,20061030,000000,13.44,13.44,13.44,13.44,700,0
+TCI.US,D,20061031,000000,13.44,13.44,13.44,13.44,200,0
+TCI.US,D,20061101,000000,13.62,13.78,13.62,13.78,4700,0
+TCI.US,D,20061102,000000,13.79,14,13.79,14,500,0
+TCI.US,D,20061103,000000,14.01,14.19,14.01,14.19,2800,0
+TCI.US,D,20061106,000000,14.2,14.23,14.2,14.23,200,0
+TCI.US,D,20061107,000000,14.24,14.26,14.24,14.26,900,0
+TCI.US,D,20061108,000000,14.27,14.3,14.27,14.3,400,0
+TCI.US,D,20061109,000000,14.3,14.3,14.3,14.3,300,0
+TCI.US,D,20061110,000000,14.3,14.3,14.3,14.3,300,0
+TCI.US,D,20061113,000000,14.3,14.51,14.29,14.51,2700,0
+TCI.US,D,20061114,000000,14.52,14.75,14.42,14.48,5900,0
+TCI.US,D,20061115,000000,14.01,14.01,14.01,14.01,100,0
+TCI.US,D,20061117,000000,14.1,14.1,14.1,14.1,100,0
+TCI.US,D,20061124,000000,14,14,14,14,400,0
+TCI.US,D,20061127,000000,14,14,13.99,13.99,400,0
+TCI.US,D,20061128,000000,14.19,14.2,14.18,14.2,500,0
+TCI.US,D,20061129,000000,14.29,14.32,14.29,14.32,2200,0
+TCI.US,D,20061130,000000,14.31,14.77,14.31,14.77,2500,0
+TCI.US,D,20061201,000000,14.75,14.8,14.63,14.8,1500,0
+TCI.US,D,20061204,000000,14.8,14.82,14.8,14.82,400,0
+TCI.US,D,20061205,000000,14.8,14.8,14.8,14.8,400,0
+TCI.US,D,20061206,000000,14.7,15,13.97,15,13300,0
+TCI.US,D,20061207,000000,15,15.55,15,15.27,3700,0
+TCI.US,D,20061208,000000,15.55,16.12,15.55,16.11,2700,0
+TCI.US,D,20061211,000000,16.26,16.27,16.26,16.27,400,0
+TCI.US,D,20061212,000000,16.27,16.27,15.97,16.07,1400,0
+TCI.US,D,20061213,000000,16.08,16.09,16.08,16.09,400,0
+TCI.US,D,20061214,000000,16.09,16.09,16.09,16.09,400,0
+TCI.US,D,20061215,000000,16.08,16.08,15.94,15.95,800,0
+TCI.US,D,20061218,000000,15.9,15.9,15.7,15.9,500,0
+TCI.US,D,20061219,000000,15.9,15.9,15.69,15.69,1500,0
+TCI.US,D,20061220,000000,15.4,15.4,14.99,14.99,2600,0
+TCI.US,D,20061221,000000,14.98,14.98,13.91,13.91,7300,0
+TCI.US,D,20061226,000000,13.91,13.91,13.91,13.91,200,0
+TCI.US,D,20061227,000000,13.8,13.93,13.8,13.93,600,0
+TCI.US,D,20061229,000000,13.92,14.08,13.9,13.9,400,0
+TCI.US,D,20070103,000000,13.8,13.8,13.05,13.05,1000,0
+TCI.US,D,20070105,000000,13.3,13.33,13.3,13.33,600,0
+TCI.US,D,20070108,000000,13.01,13.01,12.9,13,1100,0
+TCI.US,D,20070109,000000,12.75,12.75,12.55,12.55,800,0
+TCI.US,D,20070110,000000,12.3,12.3,12.1,12.21,3300,0
+TCI.US,D,20070111,000000,12.59,12.6,12.4,12.58,2200,0
+TCI.US,D,20070112,000000,12.78,12.91,12.78,12.91,1800,0
+TCI.US,D,20070117,000000,12.91,12.91,12.5,12.52,1500,0
+TCI.US,D,20070118,000000,12.5,12.55,12.5,12.55,400,0
+TCI.US,D,20070119,000000,12.55,12.62,12.5,12.5,1000,0
+TCI.US,D,20070122,000000,12.55,12.55,12.05,12.14,4700,0
+TCI.US,D,20070123,000000,12.13,12.13,11.85,11.99,2000,0
+TCI.US,D,20070124,000000,12,12.33,12,12.01,1600,0
+TCI.US,D,20070125,000000,12.01,12.01,12,12,200,0
+TCI.US,D,20070126,000000,12.09,12.1,12.09,12.1,900,0
+TCI.US,D,20070129,000000,12.11,12.13,12.11,12.13,1000,0
+TCI.US,D,20070131,000000,12.13,12.15,12.13,12.15,500,0
+TCI.US,D,20070202,000000,12.15,12.2,11.75,11.85,2900,0
+TCI.US,D,20070205,000000,11.85,12.07,11.5,11.92,3400,0
+TCI.US,D,20070206,000000,11.93,11.98,11.93,11.98,700,0
+TCI.US,D,20070207,000000,11.93,11.95,11.93,11.95,600,0
+TCI.US,D,20070208,000000,11.95,11.96,11.95,11.96,400,0
+TCI.US,D,20070209,000000,11.99,12,11.99,12,300,0
+TCI.US,D,20070212,000000,12,12.86,12,12.75,7700,0
+TCI.US,D,20070213,000000,12.74,12.8,12.74,12.8,700,0
+TCI.US,D,20070214,000000,12.81,13.98,12.81,13.26,1800,0
+TCI.US,D,20070215,000000,13.27,13.27,13.27,13.27,600,0
+TCI.US,D,20070216,000000,13.28,13.68,13.28,13.53,1400,0
+TCI.US,D,20070220,000000,13.73,13.82,13.73,13.82,1300,0
+TCI.US,D,20070221,000000,13.82,13.82,13.82,13.82,100,0
+TCI.US,D,20070223,000000,13.82,13.82,13.82,13.82,300,0
+TCI.US,D,20070226,000000,13.82,13.91,13.82,13.91,800,0
+TCI.US,D,20070227,000000,13.8,13.82,13.8,13.82,1400,0
+TCI.US,D,20070228,000000,13.82,13.82,13.82,13.82,3300,0
+TCI.US,D,20070301,000000,13.72,13.72,13.72,13.72,500,0
+TCI.US,D,20070302,000000,13.75,13.75,13.75,13.75,100,0
+TCI.US,D,20070305,000000,13.75,13.75,13.75,13.75,400,0
+TCI.US,D,20070306,000000,13.75,13.75,13.75,13.75,600,0
+TCI.US,D,20070307,000000,13.75,13.75,13.75,13.75,1700,0
+TCI.US,D,20070308,000000,13.75,13.75,13.75,13.75,2500,0
+TCI.US,D,20070309,000000,13.75,13.75,13.66,13.66,1000,0
+TCI.US,D,20070312,000000,13.65,13.66,13.65,13.66,1800,0
+TCI.US,D,20070313,000000,13.65,13.65,13.6,13.62,1300,0
+TCI.US,D,20070314,000000,13.62,13.63,13.6,13.6,400,0
+TCI.US,D,20070315,000000,13.55,13.55,13.55,13.55,200,0
+TCI.US,D,20070316,000000,13.55,13.55,13.34,13.4,1200,0
+TCI.US,D,20070320,000000,13.38,13.38,13.02,13.02,400,0
+TCI.US,D,20070321,000000,13.02,13.02,12.75,12.75,2700,0
+TCI.US,D,20070322,000000,12.76,12.77,12.76,12.77,700,0
+TCI.US,D,20070323,000000,12.75,12.75,12.75,12.75,100,0
+TCI.US,D,20070326,000000,12.51,12.51,12.48,12.49,1200,0
+TCI.US,D,20070327,000000,12.62,12.65,12.62,12.65,4700,0
+TCI.US,D,20070328,000000,12.6,12.64,12.6,12.64,500,0
+TCI.US,D,20070329,000000,12.7,12.7,12.6,12.62,800,0
+TCI.US,D,20070330,000000,12.8,12.8,12.77,12.78,1800,0
+TCI.US,D,20070402,000000,12.97,12.97,12.97,12.97,100,0
+TCI.US,D,20070403,000000,13.1,13.15,13.1,13.15,600,0
+TCI.US,D,20070404,000000,13.3,13.39,13.3,13.39,1000,0
+TCI.US,D,20070405,000000,13.35,13.42,13.35,13.42,900,0
+TCI.US,D,20070409,000000,13.26,13.29,13.25,13.29,1100,0
+TCI.US,D,20070410,000000,13.45,13.5,13.45,13.5,2700,0
+TCI.US,D,20070411,000000,13.74,13.74,13.5,13.5,200,0
+TCI.US,D,20070413,000000,13.6,13.6,13.6,13.6,900,0
+TCI.US,D,20070416,000000,13.75,13.99,13.6,13.6,39300,0
+TCI.US,D,20070417,000000,13.67,13.72,13.66,13.7,600,0
+TCI.US,D,20070418,000000,13.9,14.25,13.9,14.04,8300,0
+TCI.US,D,20070419,000000,14.04,14.49,14.04,14.33,40900,0
+TCI.US,D,20070420,000000,14.37,14.46,14.34,14.46,1800,0
+TCI.US,D,20070423,000000,14.5,14.66,14.5,14.66,2800,0
+TCI.US,D,20070424,000000,14.7,14.93,14.7,14.9,3200,0
+TCI.US,D,20070425,000000,15,15.97,15,15.97,10000,0
+TCI.US,D,20070426,000000,16,16.56,16,16.42,2500,0
+TCI.US,D,20070427,000000,16.25,16.32,16.24,16.31,2400,0
+TCI.US,D,20070430,000000,16.24,16.24,16.11,16.13,3300,0
+TCI.US,D,20070501,000000,16.15,16.39,16.15,16.39,3600,0
+TCI.US,D,20070502,000000,16.34,16.34,16.34,16.34,100,0
+TCI.US,D,20070503,000000,16.11,16.27,15.98,16.23,2800,0
+TCI.US,D,20070504,000000,16.02,16.51,16.02,16.43,2300,0
+TCI.US,D,20070507,000000,16.76,16.91,16.75,16.75,3700,0
+TCI.US,D,20070508,000000,16.95,16.95,16.95,16.95,100,0
+TCI.US,D,20070509,000000,16.71,16.95,16.71,16.95,800,0
+TCI.US,D,20070510,000000,17.12,17.12,17.12,17.12,200,0
+TCI.US,D,20070511,000000,16.96,17.25,16.96,16.98,700,0
+TCI.US,D,20070514,000000,16.89,16.98,16.89,16.98,200,0
+TCI.US,D,20070515,000000,17.1,17.25,17.1,17.21,3400,0
+TCI.US,D,20070516,000000,17.25,17.72,17.25,17.55,2800,0
+TCI.US,D,20070517,000000,17.68,17.93,17.68,17.88,2900,0
+TCI.US,D,20070518,000000,18.25,18.58,18.25,18.45,6800,0
+TCI.US,D,20070521,000000,18.69,18.69,18.37,18.37,2100,0
+TCI.US,D,20070522,000000,18.38,18.38,18.09,18.1,1600,0
+TCI.US,D,20070523,000000,17.99,17.99,17.99,17.99,100,0
+TCI.US,D,20070524,000000,17.77,17.77,16.17,16.17,10300,0
+TCI.US,D,20070525,000000,15.75,15.75,15.31,15.49,1200,0
+TCI.US,D,20070529,000000,15.43,15.5,15.43,15.5,1300,0
+TCI.US,D,20070530,000000,15.52,15.64,15.51,15.54,1400,0
+TCI.US,D,20070531,000000,15.6,15.84,15.51,15.7,1300,0
+TCI.US,D,20070601,000000,15.87,15.87,15.57,15.72,2200,0
+TCI.US,D,20070604,000000,15.62,15.9,15.62,15.8,3200,0
+TCI.US,D,20070605,000000,15.85,16.03,15.85,16.02,700,0
+TCI.US,D,20070606,000000,15.5,15.74,15.5,15.67,3000,0
+TCI.US,D,20070607,000000,16.7,16.7,15.86,16.04,2300,0
+TCI.US,D,20070608,000000,16.3,16.31,16.3,16.31,700,0
+TCI.US,D,20070611,000000,15.9,15.9,15.9,15.9,200,0
+TCI.US,D,20070612,000000,15.89,15.89,15.89,15.89,100,0
+TCI.US,D,20070613,000000,15.91,15.99,15.91,15.99,2000,0
+TCI.US,D,20070614,000000,15.9,16.16,15.9,16.05,500,0
+TCI.US,D,20070615,000000,16,16.01,16,16,400,0
+TCI.US,D,20070618,000000,15.9,15.9,15.78,15.78,600,0
+TCI.US,D,20070619,000000,15.78,15.79,15.78,15.79,300,0
+TCI.US,D,20070620,000000,15.53,15.53,15.53,15.53,1600,0
+TCI.US,D,20070621,000000,15.5,15.5,15.46,15.46,900,0
+TCI.US,D,20070622,000000,15.64,15.92,15.64,15.92,1400,0
+TCI.US,D,20070625,000000,15.96,16,15.96,16,2800,0
+TCI.US,D,20070627,000000,16.01,16.01,16.01,16.01,600,0
+TCI.US,D,20070628,000000,15.8,16.49,15.8,16.41,5100,0
+TCI.US,D,20070629,000000,17.05,17.05,16.82,16.91,1200,0
+TCI.US,D,20070703,000000,16.81,16.9,16.81,16.9,200,0
+TCI.US,D,20070705,000000,16.88,16.88,16.25,16.35,3200,0
+TCI.US,D,20070709,000000,16.46,16.46,16.46,16.46,400,0
+TCI.US,D,20070710,000000,16.46,16.76,16.46,16.56,4300,0
+TCI.US,D,20070711,000000,16.97,17.05,16.97,17.03,1800,0
+TCI.US,D,20070712,000000,17.02,17.35,16.88,17.35,1800,0
+TCI.US,D,20070713,000000,17.33,17.54,17.33,17.47,600,0
+TCI.US,D,20070716,000000,17.36,17.48,17.36,17.45,700,0
+TCI.US,D,20070717,000000,17.48,17.66,17.47,17.66,1600,0
+TCI.US,D,20070718,000000,17.66,17.66,17.66,17.66,200,0
+TCI.US,D,20070719,000000,17.65,17.83,17.64,17.83,1800,0
+TCI.US,D,20070720,000000,17.71,17.71,17.71,17.71,100,0
+TCI.US,D,20070723,000000,17.79,17.79,17.03,17.48,1600,0
+TCI.US,D,20070724,000000,17.46,17.47,17.46,17.47,200,0
+TCI.US,D,20070725,000000,17.57,17.57,17.31,17.4,1300,0
+TCI.US,D,20070726,000000,17.41,17.46,17.41,17.45,400,0
+TCI.US,D,20070727,000000,17.44,17.46,17.32,17.4,3500,0
+TCI.US,D,20070730,000000,17.34,17.34,17.13,17.34,1100,0
+TCI.US,D,20070731,000000,17.36,17.66,17.36,17.63,400,0
+TCI.US,D,20070801,000000,17.18,17.7,17.15,17.5,3300,0
+TCI.US,D,20070802,000000,17.51,17.75,17.51,17.75,300,0
+TCI.US,D,20070806,000000,17.73,17.73,17.31,17.31,1100,0
+TCI.US,D,20070807,000000,16.95,16.95,16.79,16.79,200,0
+TCI.US,D,20070808,000000,16.75,16.92,16,16.25,18700,0
+TCI.US,D,20070809,000000,16.06,16.4,15.82,16.32,3200,0
+TCI.US,D,20070810,000000,16.05,16.22,16.05,16.22,600,0
+TCI.US,D,20070813,000000,15.99,15.99,15.99,15.99,400,0
+TCI.US,D,20070814,000000,15.99,16.17,15.91,16.15,1000,0
+TCI.US,D,20070815,000000,16.13,16.22,16.13,16.22,300,0
+TCI.US,D,20070816,000000,16.05,16.05,15.82,16.01,1400,0
+TCI.US,D,20070820,000000,15.84,16.07,15.83,16,1000,0
+TCI.US,D,20070821,000000,15.81,15.85,15.41,15.8,4400,0
+TCI.US,D,20070822,000000,15.81,15.83,15.8,15.83,900,0
+TCI.US,D,20070823,000000,15.81,16.01,15.74,15.91,3700,0
+TCI.US,D,20070824,000000,15.87,16.25,15.83,16.25,2200,0
+TCI.US,D,20070827,000000,16.45,16.45,16.12,16.12,500,0
+TCI.US,D,20070828,000000,16.07,16.07,16,16,300,0
+TCI.US,D,20070829,000000,15.83,15.83,15.76,15.76,200,0
+TCI.US,D,20070904,000000,15.7,15.7,15.6,15.61,1000,0
+TCI.US,D,20070905,000000,15.59,15.59,15.59,15.59,100,0
+TCI.US,D,20070906,000000,15.57,15.59,15.55,15.59,300,0
+TCI.US,D,20070907,000000,15.3,15.3,15.3,15.3,100,0
+TCI.US,D,20070910,000000,15.18,15.22,15.18,15.22,600,0
+TCI.US,D,20070911,000000,15.19,15.36,15.19,15.36,300,0
+TCI.US,D,20070912,000000,15.26,15.4,15.23,15.3,500,0
+TCI.US,D,20070913,000000,15.22,15.29,14.6,15.2,4300,0
+TCI.US,D,20070914,000000,14.9,15.02,14.9,15.02,300,0
+TCI.US,D,20070917,000000,15.23,15.25,15.23,15.25,300,0
+TCI.US,D,20070918,000000,15.32,15.75,15.3,15.75,1500,0
+TCI.US,D,20070919,000000,15.78,15.86,15.78,15.83,2400,0
+TCI.US,D,20070920,000000,15.6,15.71,15.31,15.48,1700,0
+TCI.US,D,20070924,000000,15.3,15.45,15.3,15.45,700,0
+TCI.US,D,20070925,000000,15.44,15.73,15.44,15.59,4100,0
+TCI.US,D,20070926,000000,15.39,15.45,15.39,15.45,700,0
+TCI.US,D,20070927,000000,15.22,15.52,15.11,15.43,2600,0
+TCI.US,D,20070928,000000,15.4,15.6,15.4,15.6,600,0
+TCI.US,D,20071002,000000,15.43,15.43,15.38,15.38,600,0
+TCI.US,D,20071003,000000,15.68,15.68,15.45,15.45,200,0
+TCI.US,D,20071004,000000,15.71,15.94,15.55,15.78,13300,0
+TCI.US,D,20071005,000000,16.1,16.1,15.78,15.86,1100,0
+TCI.US,D,20071008,000000,15.7,15.87,15.62,15.87,2800,0
+TCI.US,D,20071009,000000,15.72,15.81,15.72,15.78,300,0
+TCI.US,D,20071010,000000,15.76,15.8,15.75,15.8,700,0
+TCI.US,D,20071011,000000,15.78,15.78,15.78,15.78,100,0
+TCI.US,D,20071012,000000,15.75,15.8,15.75,15.8,400,0
+TCI.US,D,20071015,000000,15.76,15.8,15.76,15.78,1200,0
+TCI.US,D,20071016,000000,15.68,15.68,15.53,15.53,800,0
+TCI.US,D,20071017,000000,15.4,15.51,15.4,15.43,300,0
+TCI.US,D,20071018,000000,15.34,15.34,15.21,15.21,300,0
+TCI.US,D,20071019,000000,15.2,15.2,15.17,15.17,400,0
+TCI.US,D,20071022,000000,14.98,15.03,14.98,14.98,600,0
+TCI.US,D,20071023,000000,15.03,15.11,14.94,14.94,1000,0
+TCI.US,D,20071024,000000,14.74,14.74,14.74,14.74,100,0
+TCI.US,D,20071025,000000,14.69,14.84,14.69,14.84,1700,0
+TCI.US,D,20071026,000000,15.25,15.29,15.14,15.14,600,0
+TCI.US,D,20071029,000000,15.2,15.31,15.2,15.31,500,0
+TCI.US,D,20071030,000000,15.3,15.3,14.89,15.04,16700,0
+TCI.US,D,20071031,000000,15.04,15.29,15.04,15.29,1800,0
+TCI.US,D,20071101,000000,15.28,15.46,15.28,15.46,2500,0
+TCI.US,D,20071102,000000,15.24,15.39,15.23,15.39,3300,0
+TCI.US,D,20071105,000000,15.38,15.51,15.38,15.51,1200,0
+TCI.US,D,20071106,000000,15.5,15.72,15.5,15.7,1200,0
+TCI.US,D,20071107,000000,15.7,16.07,15.7,16,2500,0
+TCI.US,D,20071108,000000,16.04,16.3,15.96,16.07,6200,0
+TCI.US,D,20071109,000000,15.85,15.99,15.85,15.85,1500,0
+TCI.US,D,20071112,000000,15.84,15.89,15.84,15.87,1300,0
+TCI.US,D,20071113,000000,15.8,15.91,15.8,15.91,700,0
+TCI.US,D,20071114,000000,15.89,15.98,15.89,15.95,1100,0
+TCI.US,D,20071115,000000,16.05,16.05,15.93,15.97,1300,0
+TCI.US,D,20071116,000000,16.16,16.17,15.96,15.96,600,0
+TCI.US,D,20071119,000000,15.94,15.94,15.94,15.94,700,0
+TCI.US,D,20071120,000000,15.9,15.9,15.7,15.76,1400,0
+TCI.US,D,20071126,000000,15.93,15.99,15.71,15.85,2900,0
+TCI.US,D,20071127,000000,15.75,15.84,15.75,15.76,1800,0
+TCI.US,D,20071128,000000,15.88,15.88,15.88,15.88,100,0
+TCI.US,D,20071129,000000,15.7,15.87,15.7,15.87,600,0
+TCI.US,D,20071130,000000,15.85,16,15.85,15.95,800,0
+TCI.US,D,20071203,000000,15.9,15.96,15.75,15.81,1600,0
+TCI.US,D,20071204,000000,15.87,15.93,15.71,15.71,3800,0
+TCI.US,D,20071205,000000,15.76,15.76,15.51,15.52,1200,0
+TCI.US,D,20071206,000000,15.67,15.95,15.46,15.95,6600,0
+TCI.US,D,20071207,000000,16.01,16.01,15.89,15.89,400,0
+TCI.US,D,20071210,000000,15.92,15.93,15.88,15.91,900,0
+TCI.US,D,20071212,000000,16.04,16.04,15.92,15.93,500,0
+TCI.US,D,20071214,000000,15.84,15.85,15.83,15.85,500,0
+TCI.US,D,20071217,000000,15.76,15.95,15.76,15.83,600,0
+TCI.US,D,20071218,000000,15.86,15.86,15.77,15.86,500,0
+TCI.US,D,20071219,000000,15.8,15.8,15.75,15.8,600,0
+TCI.US,D,20071220,000000,15.5,15.58,15.39,15.39,1200,0
+TCI.US,D,20071221,000000,15.52,15.58,15.37,15.39,3100,0
+TCI.US,D,20071224,000000,15.64,15.92,15.59,15.59,1500,0
+TCI.US,D,20071226,000000,15.69,15.69,15.48,15.67,1300,0
+TCI.US,D,20071227,000000,15.67,15.84,15.61,15.61,1000,0
+TCI.US,D,20071228,000000,15.59,15.76,15.59,15.6,900,0
+TCI.US,D,20071231,000000,15.75,15.76,15.46,15.46,1400,0
+TCI.US,D,20080102,000000,15.89,15.89,15.66,15.68,1500,0
+TCI.US,D,20080103,000000,15.56,15.68,15.49,15.51,2100,0
+TCI.US,D,20080104,000000,15.62,15.62,15.62,15.62,400,0
+TCI.US,D,20080107,000000,15.6,15.61,15.6,15.61,500,0
+TCI.US,D,20080109,000000,15.11,15.16,14.96,15.08,1500,0
+TCI.US,D,20080110,000000,15,15.22,14.99,15.22,700,0
+TCI.US,D,20080111,000000,15,15.11,14.98,14.98,1100,0
+TCI.US,D,20080114,000000,14.86,14.86,14.81,14.81,1200,0
+TCI.US,D,20080115,000000,14.85,14.89,14.85,14.89,200,0
+TCI.US,D,20080117,000000,14.91,14.95,14.69,14.69,1500,0
+TCI.US,D,20080118,000000,14.34,15.5,14.34,15.5,6400,0
+TCI.US,D,20080122,000000,14.75,14.89,14.75,14.8,5300,0
+TCI.US,D,20080125,000000,14.6,14.6,14.32,14.32,1200,0
+TCI.US,D,20080128,000000,14.42,14.72,14.42,14.65,4300,0
+TCI.US,D,20080129,000000,14.65,14.65,14.65,14.65,100,0
+TCI.US,D,20080130,000000,14.98,14.98,14.63,14.69,400,0
+TCI.US,D,20080201,000000,14.99,15.23,14.88,15.23,3200,0
+TCI.US,D,20080204,000000,15.29,15.52,15.29,15.52,400,0
+TCI.US,D,20080205,000000,15.7,15.7,15.7,15.7,400,0
+TCI.US,D,20080208,000000,15.5,15.5,15.5,15.5,200,0
+TCI.US,D,20080211,000000,15.42,15.7,15.42,15.54,2100,0
+TCI.US,D,20080212,000000,15.43,15.52,15.15,15.38,7100,0
+TCI.US,D,20080213,000000,15.24,15.24,15.23,15.23,200,0
+TCI.US,D,20080214,000000,15.24,15.24,15.24,15.24,100,0
+TCI.US,D,20080215,000000,15.22,15.22,15.22,15.22,100,0
+TCI.US,D,20080219,000000,15.14,15.14,14.77,15.03,1200,0
+TCI.US,D,20080220,000000,14.84,15.13,13.88,14.12,15000,0
+TCI.US,D,20080221,000000,14.51,14.51,14.26,14.5,6000,0
+TCI.US,D,20080222,000000,14.51,14.76,14.51,14.76,1500,0
+TCI.US,D,20080225,000000,14.65,14.91,14.65,14.9,1400,0
+TCI.US,D,20080226,000000,15.41,15.87,15.41,15.87,6200,0
+TCI.US,D,20080227,000000,15.5,16,15.5,16,2500,0
+TCI.US,D,20080228,000000,15.32,15.75,15.32,15.75,2900,0
+TCI.US,D,20080229,000000,15.56,15.57,15.1,15.57,2000,0
+TCI.US,D,20080303,000000,15.51,15.52,15.51,15.52,300,0
+TCI.US,D,20080304,000000,15.75,15.95,15.75,15.91,800,0
+TCI.US,D,20080306,000000,15.77,15.77,15.77,15.77,100,0
+TCI.US,D,20080307,000000,15.71,15.71,15.71,15.71,100,0
+TCI.US,D,20080310,000000,15.8,16.07,15.78,16.07,7900,0
+TCI.US,D,20080311,000000,16.09,16.42,16.09,16.42,2000,0
+TCI.US,D,20080312,000000,16.5,16.61,16.28,16.28,500,0
+TCI.US,D,20080313,000000,17.08,17.42,16.75,17.1,5500,0
+TCI.US,D,20080314,000000,16.71,16.75,16.25,16.75,400,0
+TCI.US,D,20080318,000000,16.31,16.81,16.31,16.57,500,0
+TCI.US,D,20080324,000000,16.1,16.6,16.1,16.26,500,0
+TCI.US,D,20080325,000000,16.01,17.06,16.01,16.67,8300,0
+TCI.US,D,20080326,000000,16.31,16.89,16.31,16.87,1700,0
+TCI.US,D,20080327,000000,17.24,17.62,16.82,17.06,16300,0
+TCI.US,D,20080328,000000,17.27,17.56,17.01,17.21,2600,0
+TCI.US,D,20080331,000000,17.99,17.99,17.12,17.12,1200,0
+TCI.US,D,20080401,000000,17.88,18,17.29,17.95,1800,0
+TCI.US,D,20080402,000000,18.2,18.68,18.2,18.34,2100,0
+TCI.US,D,20080403,000000,18.99,18.99,18.46,18.46,200,0
+TCI.US,D,20080404,000000,19,19.85,18.52,18.84,4900,0
+TCI.US,D,20080407,000000,18.84,19.04,18.55,18.55,2500,0
+TCI.US,D,20080408,000000,18.93,18.94,18.15,18.35,5400,0
+TCI.US,D,20080409,000000,18.02,18.29,18.02,18.04,4700,0
+TCI.US,D,20080410,000000,18.07,18.92,18.07,18.42,11100,0
+TCI.US,D,20080411,000000,18.26,18.62,18.25,18.5,8600,0
+TCI.US,D,20080414,000000,18.74,18.8,18.56,18.75,4200,0
+TCI.US,D,20080415,000000,19,19.5,18.62,19.25,4000,0
+TCI.US,D,20080416,000000,19.25,20.49,19.25,20.49,3000,0
+TCI.US,D,20080417,000000,20.5,20.5,20.5,20.5,800,0
+TCI.US,D,20080418,000000,19.75,19.89,19.75,19.75,400,0
+TCI.US,D,20080421,000000,19.75,20.29,19.38,19.38,5300,0
+TCI.US,D,20080422,000000,19.5,19.5,19,19.09,6500,0
+TCI.US,D,20080423,000000,18.98,19.48,17.21,18.5,5200,0
+TCI.US,D,20080424,000000,18.41,18.41,18,18,600,0
+TCI.US,D,20080425,000000,18.45,18.46,17.99,17.99,4800,0
+TCI.US,D,20080428,000000,17.86,18.74,17.86,18.67,4810,0
+TCI.US,D,20080429,000000,18.99,19,18.51,19,7800,0
+TCI.US,D,20080430,000000,18.79,18.79,18.79,18.79,100,0
+TCI.US,D,20080502,000000,18.79,18.99,18.79,18.98,2800,0
+TCI.US,D,20080505,000000,18.65,18.65,17.86,17.86,1875,0
+TCI.US,D,20080507,000000,17.68,17.68,17.17,17.17,900,0
+TCI.US,D,20080508,000000,17.5,19.05,16.39,18.81,9600,0
+TCI.US,D,20080509,000000,18.63,18.63,18.63,18.63,200,0
+TCI.US,D,20080512,000000,18.38,18.38,18.38,18.38,100,0
+TCI.US,D,20080513,000000,18.21,18.21,18.01,18.01,237,0
+TCI.US,D,20080514,000000,18.49,18.49,17.5,17.84,11100,0
+TCI.US,D,20080515,000000,17.68,18.55,17.67,18.55,8150,0
+TCI.US,D,20080516,000000,18.14,18.19,18.14,18.19,281,0
+TCI.US,D,20080519,000000,18,19.25,17.75,18.44,6600,0
+TCI.US,D,20080520,000000,18.21,18.5,17.9,17.92,2338,0
+TCI.US,D,20080521,000000,17.69,18.04,17.6,18,4924,0
+TCI.US,D,20080523,000000,17.41,17.75,17.41,17.75,200,0
+TCI.US,D,20080527,000000,17.9,17.9,16.21,16.98,11100,0
+TCI.US,D,20080528,000000,16.96,17.01,16.33,16.55,3000,0
+TCI.US,D,20080529,000000,16.92,17.17,16.7,16.77,800,0
+TCI.US,D,20080530,000000,17,17,16.28,16.59,3700,0
+TCI.US,D,20080602,000000,15.74,16.47,15.66,16.04,8034,0
+TCI.US,D,20080603,000000,16.4,16.4,15.41,16.01,13600,0
+TCI.US,D,20080604,000000,16.49,17.04,16.46,16.57,1200,0
+TCI.US,D,20080605,000000,16.99,17.18,16.83,17,1900,0
+TCI.US,D,20080609,000000,16.5,17,16.5,17,200,0
+TCI.US,D,20080610,000000,16.51,16.75,16.5,16.5,400,0
+TCI.US,D,20080611,000000,17.39,17.39,17,17.1,300,0
+TCI.US,D,20080612,000000,16.6,17.1,16.6,17.1,200,0
+TCI.US,D,20080613,000000,17,17,16.38,16.38,800,0
+TCI.US,D,20080616,000000,16.42,16.42,16.42,16.42,100,0
+TCI.US,D,20080618,000000,16.2,16.2,15.69,15.69,300,0
+TCI.US,D,20080619,000000,15.75,16,15.51,16,1434,0
+TCI.US,D,20080623,000000,15.76,16.54,15.76,16.54,3744,0
+TCI.US,D,20080624,000000,16,16,15.77,15.77,300,0
+TCI.US,D,20080626,000000,15.57,15.57,15.28,15.28,1195,0
+TCI.US,D,20080627,000000,15,15.25,14.69,14.75,3200,0
+TCI.US,D,20080630,000000,14.76,14.76,14.76,14.76,200,0
+TCI.US,D,20080701,000000,15,15,14.5,14.51,1550,0
+TCI.US,D,20080702,000000,15,15,14.49,14.49,1200,0
+TCI.US,D,20080703,000000,14.6,15,14.4,14.4,4500,0
+TCI.US,D,20080707,000000,14.16,14.16,14.16,14.16,100,0
+TCI.US,D,20080708,000000,14.5,15,14.5,14.71,1200,0
+TCI.US,D,20080710,000000,14.76,14.85,14.13,14.85,3200,0
+TCI.US,D,20080711,000000,14.62,15.12,14.62,14.84,1700,0
+TCI.US,D,20080714,000000,14.75,14.75,14.45,14.45,700,0
+TCI.US,D,20080715,000000,14.18,14.2,14.18,14.2,300,0
+TCI.US,D,20080716,000000,14.01,14.08,14.01,14.08,1043,0
+TCI.US,D,20080718,000000,14.49,14.6,14.49,14.6,600,0
+TCI.US,D,20080722,000000,14.4,14.4,14.4,14.4,100,0
+TCI.US,D,20080723,000000,14.41,14.41,14.41,14.41,1200,0
+TCI.US,D,20080725,000000,14.5,14.6,14.5,14.6,200,0
+TCI.US,D,20080808,000000,14.5,14.5,13.61,13.61,2200,0
+TCI.US,D,20080811,000000,14.1,14.15,13.73,13.88,2325,0
+TCI.US,D,20080814,000000,14.01,14.01,14.01,14.01,400,0
+TCI.US,D,20080815,000000,13.9,13.9,13.9,13.9,100,0
+TCI.US,D,20080818,000000,13.7,14.11,13.7,14.11,2900,0
+TCI.US,D,20080819,000000,13.9,13.9,13.8,13.84,600,0
+TCI.US,D,20080820,000000,13.35,14.06,13.35,14,3300,0
+TCI.US,D,20080821,000000,13.64,13.64,13.64,13.64,100,0
+TCI.US,D,20080822,000000,13.4,13.4,13.4,13.4,100,0
+TCI.US,D,20080825,000000,13.3,13.3,13.23,13.23,300,0
+TCI.US,D,20080826,000000,13,13,12.7,12.76,1400,0
+TCI.US,D,20080827,000000,12.75,12.98,12.75,12.98,5800,0
+TCI.US,D,20080903,000000,12.7,12.79,12.4,12.79,700,0
+TCI.US,D,20080904,000000,12.5,12.5,12.5,12.5,871,0
+TCI.US,D,20080905,000000,12.38,12.38,12.38,12.38,100,0
+TCI.US,D,20080908,000000,12.19,12.19,12.19,12.19,200,0
+TCI.US,D,20080909,000000,12,12,11.68,12,1400,0
+TCI.US,D,20080910,000000,11.97,11.97,11.97,11.97,200,0
+TCI.US,D,20080912,000000,12.09,12.09,11.75,11.75,1400,0
+TCI.US,D,20080915,000000,11,11.15,11,11.15,600,0
+TCI.US,D,20080916,000000,10.5,10.76,10.5,10.76,2500,0
+TCI.US,D,20080917,000000,10.25,11.17,10.25,11.17,5700,0
+TCI.US,D,20080918,000000,11.4,11.4,11.4,11.4,100,0
+TCI.US,D,20080922,000000,11.35,11.35,11.11,11.11,400,0
+TCI.US,D,20080923,000000,10.8,11.31,10.8,11.31,2200,0
+TCI.US,D,20080924,000000,10.4,11.1,10.4,11.1,1144,0
+TCI.US,D,20080925,000000,10.75,11.35,10.75,11.05,2700,0
+TCI.US,D,20080926,000000,10.9,10.99,10.9,10.99,300,0
+TCI.US,D,20080929,000000,11.01,11.01,11,11,300,0
+TCI.US,D,20080930,000000,10.8,11.12,10.8,10.8,700,0
+TCI.US,D,20081001,000000,10.5,10.89,10.5,10.89,1400,0
+TCI.US,D,20081002,000000,10.99,10.99,10.7,10.7,2100,0
+TCI.US,D,20081006,000000,10.51,10.55,10.25,10.26,2050,0
+TCI.US,D,20081007,000000,10.2,10.29,10.1,10.29,416,0
+TCI.US,D,20081008,000000,10.01,10.01,9.15,9.93,7371,0
+TCI.US,D,20081010,000000,10,10.24,9.98,10.24,1000,0
+TCI.US,D,20081013,000000,10.5,11,10.34,11,3507,0
+TCI.US,D,20081015,000000,10.5,11.12,10.25,10.83,6383,0
+TCI.US,D,20081016,000000,10.4,11.5,10.4,11.35,15386,0
+TCI.US,D,20081017,000000,11.71,11.71,11.71,11.71,2100,0
+TCI.US,D,20081021,000000,11.25,11.25,11.25,11.25,100,0
+TCI.US,D,20081023,000000,11.37,11.7,11.37,11.7,1200,0
+TCI.US,D,20081024,000000,11.7,11.7,11.7,11.7,100,0
+TCI.US,D,20081028,000000,11.7,11.7,11.5,11.5,500,0
+TCI.US,D,20081029,000000,11.25,11.25,11.25,11.25,100,0
+TCI.US,D,20081030,000000,12,12,12,12,100,0
+TCI.US,D,20081031,000000,11.27,11.71,11.27,11.27,300,0
+TCI.US,D,20081103,000000,12.02,13.05,12.02,12.2,2300,0
+TCI.US,D,20081104,000000,12.7,12.7,12.22,12.22,600,0
+TCI.US,D,20081105,000000,11.93,11.93,11.93,11.93,216,0
+TCI.US,D,20081106,000000,12,12,12,12,1700,0
+TCI.US,D,20081107,000000,12.39,12.45,12.01,12.25,1600,0
+TCI.US,D,20081110,000000,12,12,12,12,852,0
+TCI.US,D,20081117,000000,11.65,12.25,10.15,12.14,7700,0
+TCI.US,D,20081118,000000,12.98,13.44,12.74,12.74,1400,0
+TCI.US,D,20081119,000000,13.1,13.1,12.65,12.65,4500,0
+TCI.US,D,20081121,000000,12.4,12.4,11.66,12.35,1300,0
+TCI.US,D,20081126,000000,12,12,12,12,200,0
+TCI.US,D,20081203,000000,11.1,11.1,11.1,11.1,100,0
+TCI.US,D,20081204,000000,11.99,12.35,11.99,12.25,300,0
+TCI.US,D,20081205,000000,12,12,12,12,100,0
+TCI.US,D,20081209,000000,11.3,11.65,11.3,11.53,4300,0
+TCI.US,D,20081212,000000,11.55,11.55,11.55,11.55,402,0
+TCI.US,D,20081215,000000,11,11.71,11,11.66,3400,0
+TCI.US,D,20081216,000000,10.73,11,10.73,11,600,0
+TCI.US,D,20081217,000000,10.12,10.12,10.12,10.12,57,0
+TCI.US,D,20081219,000000,10.75,10.75,10,10,600,0
+TCI.US,D,20081222,000000,10,10,10,10,100,0
+TCI.US,D,20081223,000000,10.49,10.49,10.49,10.49,1000,0
+TCI.US,D,20081224,000000,10.84,11.5,10.84,11.5,580,0
+TCI.US,D,20081229,000000,12.14,12.14,11,11.46,1400,0
+TCI.US,D,20081230,000000,11.5,11.5,11.5,11.5,600,0
+TCI.US,D,20090102,000000,11.5,11.75,11.5,11.75,2099,0
+TCI.US,D,20090105,000000,10.66,11,9.82,10.8,4246,0
+TCI.US,D,20090106,000000,10.8,11.25,10.8,11.25,700,0
+TCI.US,D,20090107,000000,12,12.35,12,12.35,400,0
+TCI.US,D,20090109,000000,12.35,12.35,12.35,12.35,100,0
+TCI.US,D,20090112,000000,11.75,11.75,11.75,11.75,100,0
+TCI.US,D,20090113,000000,11.75,12.24,11.75,12.24,300,0
+TCI.US,D,20090114,000000,12,12.49,11.85,12.49,300,0
+TCI.US,D,20090115,000000,12,12,12,12,100,0
+TCI.US,D,20090116,000000,12.5,12.5,12.1,12.1,1200,0
+TCI.US,D,20090120,000000,11,11.01,10.05,10.5,2412,0
+TCI.US,D,20090121,000000,10.75,11.49,10.75,11.49,574,0
+TCI.US,D,20090122,000000,11.5,11.5,11.5,11.5,300,0
+TCI.US,D,20090123,000000,10.65,11,10.5,10.99,3700,0
+TCI.US,D,20090126,000000,10.09,10.48,9.99,10.48,600,0
+TCI.US,D,20090128,000000,11,11,11,11,300,0
+TCI.US,D,20090129,000000,10.51,10.51,8.53,10,4911,0
+TCI.US,D,20090202,000000,9.62,9.62,9.02,9.02,500,0
+TCI.US,D,20090203,000000,9,9,8.5,8.5,1401,0
+TCI.US,D,20090204,000000,8.04,9.52,8.04,9.52,4514,0
+TCI.US,D,20090205,000000,9.51,9.75,9.51,9.75,400,0
+TCI.US,D,20090206,000000,9,9.41,8.73,9.41,4644,0
+TCI.US,D,20090209,000000,9.4,9.4,9.4,9.4,200,0
+TCI.US,D,20090210,000000,9.51,10.1,9.5,9.9,4500,0
+TCI.US,D,20090211,000000,9.8,9.8,9.75,9.75,18118,0
+TCI.US,D,20090212,000000,10.12,10.12,9.64,9.94,1635,0
+TCI.US,D,20090213,000000,10.24,10.24,8.62,8.81,3350,0
+TCI.US,D,20090217,000000,9,11.67,8.98,9.75,6385,0
+TCI.US,D,20090218,000000,9.76,10.25,9.75,10.25,2594,0
+TCI.US,D,20090219,000000,10.48,10.51,10.27,10.51,6700,0
+TCI.US,D,20090220,000000,10.75,13.7,10.5,13.5,11700,0
+TCI.US,D,20090223,000000,13.5,13.5,12.04,12.04,2400,0
+TCI.US,D,20090224,000000,11.91,11.95,11.6,11.6,2551,0
+TCI.US,D,20090225,000000,11.5,11.5,11.4,11.4,400,0
+TCI.US,D,20090226,000000,11.09,11.48,10.85,10.85,2200,0
+TCI.US,D,20090302,000000,10.76,10.76,10.7,10.7,1498,0
+TCI.US,D,20090303,000000,10.81,10.81,10.79,10.79,800,0
+TCI.US,D,20090304,000000,10.85,10.9,10.71,10.71,1100,0
+TCI.US,D,20090305,000000,11.05,11.35,11.05,11.35,600,0
+TCI.US,D,20090309,000000,11.5,11.6,11.5,11.5,700,0
+TCI.US,D,20090310,000000,11.5,11.7,11.5,11.7,600,0
+TCI.US,D,20090311,000000,11.85,12.4,11.26,11.7,1409,0
+TCI.US,D,20090316,000000,11.48,11.57,11.31,11.57,4200,0
+TCI.US,D,20090317,000000,11.55,11.55,11.35,11.35,4100,0
+TCI.US,D,20090319,000000,11.35,11.35,11.04,11.04,916,0
+TCI.US,D,20090320,000000,11.07,11.14,10.65,11.06,1000,0
+TCI.US,D,20090323,000000,11,11,10.98,10.98,491,0
+TCI.US,D,20090324,000000,10.99,10.99,10.98,10.98,500,0
+TCI.US,D,20090326,000000,10.98,10.98,10.98,10.98,500,0
+TCI.US,D,20090327,000000,10.98,11.4,10.92,11.4,1268,0
+TCI.US,D,20090330,000000,11.04,11.04,11,11,776,0
+TCI.US,D,20090331,000000,11.01,11.01,11.01,11.01,100,0
+TCI.US,D,20090401,000000,10.92,10.92,10.92,10.92,100,0
+TCI.US,D,20090402,000000,10.92,11.42,10.92,11.42,400,0
+TCI.US,D,20090403,000000,11.17,11.18,11.06,11.18,300,0
+TCI.US,D,20090409,000000,11,11.01,11,11.01,1100,0
+TCI.US,D,20090413,000000,11.01,11.01,11.01,11.01,200,0
+TCI.US,D,20090414,000000,11.03,11.03,11,11,1100,0
+TCI.US,D,20090417,000000,10.96,11,10.96,11,400,0
+TCI.US,D,20090420,000000,10.92,10.95,10.92,10.95,400,0
+TCI.US,D,20090421,000000,10.92,10.92,10.92,10.92,100,0
+TCI.US,D,20090422,000000,11.01,11.36,11.01,11.36,600,0
+TCI.US,D,20090424,000000,11.95,11.95,11.27,11.62,6200,0
+TCI.US,D,20090427,000000,11.26,11.26,11.2,11.2,600,0
+TCI.US,D,20090428,000000,11.14,11.26,11.12,11.12,2810,0
+TCI.US,D,20090429,000000,11.18,11.18,11.11,11.11,1600,0
+TCI.US,D,20090501,000000,10.91,10.96,10.91,10.92,1068,0
+TCI.US,D,20090504,000000,11.4,11.4,10.99,10.99,888,0
+TCI.US,D,20090505,000000,10.95,10.95,10.76,10.92,3873,0
+TCI.US,D,20090506,000000,10.56,12.44,10.55,12.44,3700,0
+TCI.US,D,20090507,000000,12.55,12.55,12.31,12.33,666,0
+TCI.US,D,20090508,000000,12.98,12.98,12.98,12.98,100,0
+TCI.US,D,20090511,000000,13.12,13.33,13.12,13.33,700,0
+TCI.US,D,20090512,000000,13.25,13.27,13.25,13.27,200,0
+TCI.US,D,20090513,000000,13.29,13.29,13.21,13.21,1200,0
+TCI.US,D,20090514,000000,13.12,13.12,12.77,12.77,652,0
+TCI.US,D,20090515,000000,12.36,12.71,12.36,12.71,500,0
+TCI.US,D,20090518,000000,12.7,12.7,12.7,12.7,100,0
+TCI.US,D,20090519,000000,12.7,12.77,12.41,12.77,1252,0
+TCI.US,D,20090520,000000,13.3,13.65,13.3,13.5,452,0
+TCI.US,D,20090521,000000,13.7,13.7,13.07,13.07,2094,0
+TCI.US,D,20090522,000000,13.09,13.09,12.64,12.64,1994,0
+TCI.US,D,20090527,000000,12.72,13.07,12.72,13.07,1000,0
+TCI.US,D,20090528,000000,13.08,14.12,13.07,13.07,4200,0
+TCI.US,D,20090529,000000,12.71,12.72,12.71,12.72,200,0
+TCI.US,D,20090601,000000,13.41,13.66,13.41,13.59,500,0
+TCI.US,D,20090602,000000,13.5,13.5,13.5,13.5,100,0
+TCI.US,D,20090603,000000,13.2,13.21,12.47,12.47,3600,0
+TCI.US,D,20090605,000000,12.56,12.9,12.56,12.9,1243,0
+TCI.US,D,20090608,000000,13.03,13.31,13.03,13.2,1200,0
+TCI.US,D,20090609,000000,13.45,13.45,13.13,13.15,2093,0
+TCI.US,D,20090610,000000,13.35,13.35,12.86,13.05,3200,0
+TCI.US,D,20090611,000000,13.05,13.35,12.94,13.29,2026,0
+TCI.US,D,20090612,000000,13.35,13.35,12.81,13.15,5247,0
+TCI.US,D,20090615,000000,13.32,13.32,13.32,13.32,100,0
+TCI.US,D,20090616,000000,12.97,13.09,12.6,12.6,2900,0
+TCI.US,D,20090617,000000,12.81,13.35,12.51,13.05,3310,0
+TCI.US,D,20090618,000000,13.34,13.34,12.99,13.07,1287,0
+TCI.US,D,20090619,000000,13.3,13.3,12.1,12.1,8400,0
+TCI.US,D,20090622,000000,12.51,12.51,12.01,12.36,5075,0
+TCI.US,D,20090623,000000,12.62,12.62,12.15,12.58,4462,0
+TCI.US,D,20090624,000000,12.83,12.83,12.51,12.51,969,0
+TCI.US,D,20090625,000000,12.05,13.28,12.05,12.9,8800,0
+TCI.US,D,20090626,000000,13.09,13.35,12.5,13.25,86032,0
+TCI.US,D,20090629,000000,13.22,13.22,11.7,12.05,7800,0
+TCI.US,D,20090630,000000,12.25,12.25,12,12.07,2600,0
+TCI.US,D,20090701,000000,12.57,12.92,12.34,12.73,4068,0
+TCI.US,D,20090702,000000,12.38,13.15,12.07,13.15,4375,0
+TCI.US,D,20090706,000000,13.22,13.47,12.87,13.14,3300,0
+TCI.US,D,20090707,000000,13.15,13.15,12.97,13.12,9300,0
+TCI.US,D,20090708,000000,12.52,12.74,12.19,12.55,9700,0
+TCI.US,D,20090709,000000,12.58,12.7,12.2,12.2,6000,0
+TCI.US,D,20090710,000000,11.85,11.85,10.97,11.21,5700,0
+TCI.US,D,20090713,000000,11.14,11.18,10.85,11.16,2344,0
+TCI.US,D,20090714,000000,11,11.25,11,11.21,900,0
+TCI.US,D,20090715,000000,11.79,12.69,11.78,12.67,4457,0
+TCI.US,D,20090716,000000,12.55,12.55,12.25,12.35,5230,0
+TCI.US,D,20090717,000000,12.05,12.25,11.94,12.25,1977,0
+TCI.US,D,20090720,000000,12.01,12.35,11.9,12.05,8809,0
+TCI.US,D,20090721,000000,12.29,12.29,11.8,12.15,5933,0
+TCI.US,D,20090722,000000,12.18,12.2,11.59,11.99,2996,0
+TCI.US,D,20090723,000000,11.7,12.75,11.61,12.75,3887,0
+TCI.US,D,20090724,000000,12.35,12.5,12.35,12.35,400,0
+TCI.US,D,20090727,000000,12.4,12.72,12.35,12.35,400,0
+TCI.US,D,20090728,000000,12.35,13.9,12.35,13.5,30469,0
+TCI.US,D,20090729,000000,13.23,13.68,13.23,13.68,11000,0
+TCI.US,D,20090730,000000,14,14.5,13.43,13.7,9090,0
+TCI.US,D,20090731,000000,13.56,14.21,13,13.75,22131,0
+TCI.US,D,20090803,000000,13.35,13.35,13.35,13.35,100,0
+TCI.US,D,20090804,000000,13.75,13.75,13.25,13.25,900,0
+TCI.US,D,20090805,000000,12.85,12.9,12.69,12.9,900,0
+TCI.US,D,20090806,000000,13.3,13.3,12.9,13.05,9400,0
+TCI.US,D,20090807,000000,13.5,13.5,12.98,12.98,2100,0
+TCI.US,D,20090810,000000,12.6,13.1,11.83,13.1,6799,0
+TCI.US,D,20090811,000000,13.17,13.57,11.16,11.45,5600,0
+TCI.US,D,20090812,000000,11.84,11.94,11.75,11.76,2600,0
+TCI.US,D,20090813,000000,11.65,11.74,11.35,11.74,300,0
+TCI.US,D,20090814,000000,12.05,12.05,11.25,11.8,4478,0
+TCI.US,D,20090817,000000,11.7,11.7,11.7,11.7,200,0
+TCI.US,D,20090818,000000,12.01,12.01,11.48,11.48,600,0
+TCI.US,D,20090819,000000,11.48,11.48,10.9,11.4,2275,0
+TCI.US,D,20090820,000000,11.54,11.54,11.2,11.2,300,0
+TCI.US,D,20090821,000000,11.19,11.8,11.19,11.27,4210,0
+TCI.US,D,20090824,000000,11.33,12.69,11,12.69,6100,0
+TCI.US,D,20090825,000000,13.05,13.05,12.65,12.65,2379,0
+TCI.US,D,20090826,000000,12.9,12.95,12.53,12.6,16275,0
+TCI.US,D,20090827,000000,12.45,12.45,11.76,11.76,1894,0
+TCI.US,D,20090828,000000,11.73,11.74,11.3,11.33,1107,0
+TCI.US,D,20090831,000000,11.5,11.5,10.56,10.56,2100,0
+TCI.US,D,20090901,000000,10.92,11,10.16,10.51,7438,0
+TCI.US,D,20090902,000000,10.6,11,10.6,10.86,2376,0
+TCI.US,D,20090903,000000,10.86,11.1,10.86,10.96,1082,0
+TCI.US,D,20090904,000000,11,11,11,11,100,0
+TCI.US,D,20090908,000000,11,11.3,11,11.3,827,0
+TCI.US,D,20090909,000000,11.32,11.32,11.32,11.32,200,0
+TCI.US,D,20090910,000000,11.02,11.2,11.02,11.2,700,0
+TCI.US,D,20090911,000000,11.4,11.4,11,11.2,500,0
+TCI.US,D,20090914,000000,11.4,11.4,11.1,11.1,700,0
+TCI.US,D,20090915,000000,11.02,11.45,11,11.41,1960,0
+TCI.US,D,20090916,000000,11.35,11.5,11.34,11.5,1600,0
+TCI.US,D,20090917,000000,11.65,11.81,11.5,11.81,500,0
+TCI.US,D,20090918,000000,11.78,12.12,11.7,11.99,4101,0
+TCI.US,D,20090921,000000,11.7,12,11.7,11.85,3128,0
+TCI.US,D,20090922,000000,11.87,12.2,10.95,10.95,3500,0
+TCI.US,D,20090923,000000,11.05,11.1,10.76,10.88,15467,0
+TCI.US,D,20090924,000000,11.1,11.1,10.95,10.95,500,0
+TCI.US,D,20090925,000000,11.05,11.2,10.91,11.2,1000,0
+TCI.US,D,20090928,000000,11.1,12.45,11.1,12.45,4264,0
+TCI.US,D,20090929,000000,12.15,12.46,11.85,11.85,4000,0
+TCI.US,D,20090930,000000,11.75,11.99,11.5,11.7,2850,0
+TCI.US,D,20091001,000000,11.61,11.61,11.61,11.61,227,0
+TCI.US,D,20091002,000000,11.46,12,11.46,12,2212,0
+TCI.US,D,20091005,000000,11.95,11.95,11.92,11.92,300,0
+TCI.US,D,20091006,000000,11.69,12.05,11.65,11.91,1304,0
+TCI.US,D,20091007,000000,11.69,12.39,11.69,11.99,16653,0
+TCI.US,D,20091008,000000,12.5,12.5,11.95,11.95,600,0
+TCI.US,D,20091009,000000,11.98,11.98,11.98,11.98,100,0
+TCI.US,D,20091013,000000,12.18,12.24,11.92,12.21,7800,0
+TCI.US,D,20091014,000000,12.45,12.45,11.96,11.99,1762,0
+TCI.US,D,20091015,000000,11.75,11.75,11.55,11.73,700,0
+TCI.US,D,20091016,000000,11.73,11.73,11.27,11.55,1300,0
+TCI.US,D,20091019,000000,11.75,12,11.67,12,2400,0
+TCI.US,D,20091020,000000,11.65,11.78,11.52,11.67,1774,0
+TCI.US,D,20091021,000000,11.67,11.8,11.6,11.76,2300,0
+TCI.US,D,20091022,000000,11.3,12,11.02,11.93,3300,0
+TCI.US,D,20091023,000000,11.77,11.97,11.53,11.71,900,0
+TCI.US,D,20091026,000000,11.28,11.3,10.5,10.61,7970,0
+TCI.US,D,20091027,000000,10.78,11.2,10.78,11.09,1133,0
+TCI.US,D,20091028,000000,11.09,11.09,11.05,11.05,615,0
+TCI.US,D,20091029,000000,11.08,11.08,10.85,11.02,1300,0
+TCI.US,D,20091030,000000,10.93,11.1,10.85,10.87,1957,0
+TCI.US,D,20091102,000000,11.28,11.3,10.23,10.3,4700,0
+TCI.US,D,20091103,000000,10.38,10.98,10.38,10.98,2447,0
+TCI.US,D,20091104,000000,10.76,11.08,10.76,10.92,300,0
+TCI.US,D,20091105,000000,10.92,11.12,10.8,10.99,2100,0
+TCI.US,D,20091106,000000,10.99,11.08,10.65,11.08,1000,0
+TCI.US,D,20091109,000000,11.07,11.07,10.99,11.03,1484,0
+TCI.US,D,20091110,000000,11,11,11,11,200,0
+TCI.US,D,20091111,000000,11.35,11.44,10.95,11.44,500,0
+TCI.US,D,20091112,000000,11.62,11.62,10.75,10.75,1480,0
+TCI.US,D,20091113,000000,11.25,11.25,10.84,10.87,802,0
+TCI.US,D,20091116,000000,11.15,11.15,10.47,10.68,5949,0
+TCI.US,D,20091117,000000,10.68,11.1,10.68,11.1,500,0
+TCI.US,D,20091118,000000,11.32,11.32,10.88,10.88,500,0
+TCI.US,D,20091119,000000,10.84,10.84,10.68,10.68,2638,0
+TCI.US,D,20091120,000000,10.68,11.25,10.65,11.09,3612,0
+TCI.US,D,20091123,000000,11.66,11.69,11.22,11.63,1406,0
+TCI.US,D,20091124,000000,11.63,11.63,11.35,11.41,4500,0
+TCI.US,D,20091125,000000,10.94,10.94,10.5,10.94,3700,0
+TCI.US,D,20091127,000000,10.85,11.27,10.67,10.9,2900,0
+TCI.US,D,20091130,000000,10.9,11.09,10.83,10.93,800,0
+TCI.US,D,20091201,000000,10.93,11.01,10.9,10.9,957,0
+TCI.US,D,20091202,000000,10.91,10.98,10.54,10.93,1700,0
+TCI.US,D,20091203,000000,11.04,11.6,11.04,11.31,3772,0
+TCI.US,D,20091204,000000,11.6,11.6,11,11.22,2306,0
+TCI.US,D,20091207,000000,11.02,11.41,11.02,11.41,1200,0
+TCI.US,D,20091208,000000,11.31,11.45,11.2,11.2,700,0
+TCI.US,D,20091209,000000,11.4,11.4,11.24,11.24,400,0
+TCI.US,D,20091210,000000,11.36,11.36,11,11.3,500,0
+TCI.US,D,20091211,000000,11.41,11.6,11.41,11.6,700,0
+TCI.US,D,20091214,000000,11.6,11.6,11.18,11.18,2388,0
+TCI.US,D,20091215,000000,11.28,11.3,10.95,10.95,7895,0
+TCI.US,D,20091216,000000,11.19,11.7,11,11.7,7663,0
+TCI.US,D,20091217,000000,11.85,12.15,11.83,12.02,2338,0
+TCI.US,D,20091218,000000,12.1,12.25,11.92,11.92,5900,0
+TCI.US,D,20091221,000000,11.96,12.19,11.64,11.82,3229,0
+TCI.US,D,20091222,000000,11.85,12,11.8,11.9,2000,0
+TCI.US,D,20091223,000000,12.01,12.21,11.92,12.21,864,0
+TCI.US,D,20091224,000000,12.5,12.5,12.25,12.25,400,0
+TCI.US,D,20091228,000000,12.24,12.24,12.01,12.14,682,0
+TCI.US,D,20091229,000000,12.17,12.17,12.11,12.17,1200,0
+TCI.US,D,20091230,000000,12.12,12.39,11.89,12.21,1542,0
+TCI.US,D,20091231,000000,12.24,12.29,11.85,11.91,6004,0
+TCI.US,D,20100104,000000,11.9,12.01,11.27,11.9,4505,0
+TCI.US,D,20100105,000000,11.82,11.91,11.7,11.9,9300,0
+TCI.US,D,20100106,000000,11.85,11.85,11.76,11.76,1300,0
+TCI.US,D,20100107,000000,11.85,11.92,11.75,11.92,800,0
+TCI.US,D,20100108,000000,11.88,12.05,11.63,11.81,2101,0
+TCI.US,D,20100111,000000,11.76,12.05,11.71,11.71,5300,0
+TCI.US,D,20100112,000000,11.71,11.9,11.71,11.75,4461,0
+TCI.US,D,20100113,000000,11.81,12.11,11.81,11.9,15980,0
+TCI.US,D,20100114,000000,11.89,11.89,11.44,11.79,8825,0
+TCI.US,D,20100115,000000,12.04,12.09,11.86,11.95,3800,0
+TCI.US,D,20100119,000000,12.02,12.05,11.81,11.94,2600,0
+TCI.US,D,20100120,000000,11.93,11.95,11.77,11.82,1700,0
+TCI.US,D,20100121,000000,11.82,11.82,11.76,11.76,600,0
+TCI.US,D,20100122,000000,11.75,11.76,11.61,11.61,1539,0
+TCI.US,D,20100125,000000,11.62,11.8,10.65,10.81,13017,0
+TCI.US,D,20100126,000000,10.81,11.04,10.6,10.7,6800,0
+TCI.US,D,20100127,000000,10.6,11.48,10.6,11.34,3926,0
+TCI.US,D,20100128,000000,11.34,11.35,11.09,11.09,3700,0
+TCI.US,D,20100129,000000,11.11,11.35,11.11,11.21,3000,0
+TCI.US,D,20100201,000000,11.17,11.21,10.9,10.92,1700,0
+TCI.US,D,20100202,000000,10.87,11,10.87,10.9,700,0
+TCI.US,D,20100203,000000,10.88,10.95,10.88,10.9,1700,0
+TCI.US,D,20100204,000000,10.85,11.13,10.85,10.97,2079,0
+TCI.US,D,20100205,000000,11.58,11.58,11.42,11.5,8096,0
+TCI.US,D,20100208,000000,11.43,11.43,11.05,11.05,4430,0
+TCI.US,D,20100209,000000,11.15,11.15,10.79,10.81,2212,0
+TCI.US,D,20100210,000000,10.78,11.12,10.78,11.07,2900,0
+TCI.US,D,20100211,000000,10.99,11.05,10.65,10.65,2379,0
+TCI.US,D,20100212,000000,10.62,11.42,10.6,10.73,1816,0
+TCI.US,D,20100216,000000,10.76,10.9,10.75,10.76,11305,0
+TCI.US,D,20100217,000000,10.75,11.09,10.58,11.09,7503,0
+TCI.US,D,20100218,000000,11.03,11.22,10.79,11.22,1400,0
+TCI.US,D,20100219,000000,11.27,11.34,11.26,11.34,600,0
+TCI.US,D,20100223,000000,11.59,12.98,11.59,12.77,9243,0
+TCI.US,D,20100224,000000,12.71,12.8,12.21,12.44,2975,0
+TCI.US,D,20100225,000000,12.38,12.71,12.38,12.58,1300,0
+TCI.US,D,20100226,000000,12.59,12.59,11.87,12.25,3900,0
+TCI.US,D,20100301,000000,12.1,12.14,11.81,11.92,2540,0
+TCI.US,D,20100302,000000,11.89,11.97,11.49,11.6,2600,0
+TCI.US,D,20100303,000000,11.75,11.79,11.63,11.63,1007,0
+TCI.US,D,20100304,000000,11.93,11.93,11.61,11.74,3200,0
+TCI.US,D,20100305,000000,11.62,11.75,11.24,11.75,1612,0
+TCI.US,D,20100308,000000,11.89,11.98,11.82,11.96,922,0
+TCI.US,D,20100309,000000,12.35,12.5,11.4,12.31,2600,0
+TCI.US,D,20100310,000000,12.16,12.38,11.4,12.36,6380,0
+TCI.US,D,20100311,000000,12.1,12.23,11.95,12.23,4400,0
+TCI.US,D,20100312,000000,12.22,12.22,11.9,12.04,1600,0
+TCI.US,D,20100315,000000,12.17,12.21,11.99,11.99,700,0
+TCI.US,D,20100316,000000,11.76,11.76,11.15,11.55,2000,0
+TCI.US,D,20100317,000000,11.35,11.85,11.29,11.66,3899,0
+TCI.US,D,20100318,000000,11.77,12.1,11.77,12.05,2299,0
+TCI.US,D,20100319,000000,12.12,12.12,11.76,12,2200,0
+TCI.US,D,20100322,000000,12.14,12.14,12.14,12.14,100,0
+TCI.US,D,20100323,000000,12.27,12.27,12.02,12.02,4200,0
+TCI.US,D,20100324,000000,12.3,12.3,11.9,12.02,14172,0
+TCI.US,D,20100325,000000,11.97,12.2,11.75,12.13,3186,0
+TCI.US,D,20100326,000000,12.19,12.3,11.99,12.17,28114,0
+TCI.US,D,20100329,000000,12.08,12.47,12.08,12.3,6756,0
+TCI.US,D,20100330,000000,12.5,13.13,12.5,12.99,4600,0
+TCI.US,D,20100331,000000,13.1,13.1,12.51,12.52,2400,0
+TCI.US,D,20100401,000000,12.3,12.3,12.17,12.17,300,0
+TCI.US,D,20100405,000000,11.98,11.98,10.81,10.81,14300,0
+TCI.US,D,20100406,000000,11.01,11.3,10.76,10.76,4300,0
+TCI.US,D,20100407,000000,11,11,10.89,10.96,1376,0
+TCI.US,D,20100408,000000,11.13,11.13,10.74,10.74,2198,0
+TCI.US,D,20100409,000000,10.96,11.02,10.8,11,3433,0
+TCI.US,D,20100412,000000,11.08,11.08,10.5,10.59,5792,0
+TCI.US,D,20100413,000000,10.41,11.12,10.41,11.02,5700,0
+TCI.US,D,20100414,000000,10.88,11.17,10.82,11.02,2000,0
+TCI.US,D,20100415,000000,10.91,10.99,10.77,10.87,4986,0
+TCI.US,D,20100416,000000,10.87,11,10.78,10.97,2126,0
+TCI.US,D,20100419,000000,10.68,10.97,10.68,10.97,1146,0
+TCI.US,D,20100420,000000,10.97,10.97,10.97,10.97,100,0
+TCI.US,D,20100421,000000,10.87,11.05,10.82,10.97,3103,0
+TCI.US,D,20100422,000000,10.9,11.09,10.9,11.06,1800,0
+TCI.US,D,20100423,000000,10.99,11.15,10.94,11.06,2200,0
+TCI.US,D,20100426,000000,11.06,11.06,11.06,11.06,300,0
+TCI.US,D,20100427,000000,10.83,10.83,10.77,10.77,649,0
+TCI.US,D,20100428,000000,10.79,10.86,10.76,10.79,1000,0
+TCI.US,D,20100429,000000,10.77,10.83,10.69,10.81,2140,0
+TCI.US,D,20100430,000000,10.71,10.98,10.24,10.31,5634,0
+TCI.US,D,20100503,000000,10.37,11.1,10.06,10.87,10094,0
+TCI.US,D,20100504,000000,10.77,10.95,9.36,10.15,11428,0
+TCI.US,D,20100505,000000,10.2,10.23,9.87,9.87,2412,0
+TCI.US,D,20100506,000000,9.94,10.47,9.94,10.12,4457,0
+TCI.US,D,20100507,000000,9.97,10.06,9.89,9.89,500,0
+TCI.US,D,20100510,000000,9.95,10.07,9.75,10.05,2715,0
+TCI.US,D,20100511,000000,9.9,10.14,9.9,10.1,1585,0
+TCI.US,D,20100512,000000,10.1,10.1,9.65,9.87,1916,0
+TCI.US,D,20100513,000000,9.74,9.78,9.6,9.78,1370,0
+TCI.US,D,20100514,000000,9.63,9.81,9.44,9.81,4479,0
+TCI.US,D,20100517,000000,9.66,9.76,9.66,9.76,500,0
+TCI.US,D,20100518,000000,10.15,10.15,9.81,9.84,1877,0
+TCI.US,D,20100519,000000,9.76,9.76,9.76,9.76,434,0
+TCI.US,D,20100520,000000,9.93,9.93,9.61,9.65,1735,0
+TCI.US,D,20100521,000000,9.57,9.69,9.57,9.6,2445,0
+TCI.US,D,20100524,000000,9.35,9.54,9.17,9.54,6463,0
+TCI.US,D,20100525,000000,9.4,9.5,9.4,9.5,600,0
+TCI.US,D,20100526,000000,9.48,9.48,9.41,9.41,600,0
+TCI.US,D,20100527,000000,9.56,9.56,9.3,9.35,2556,0
+TCI.US,D,20100528,000000,9.23,9.44,9.23,9.37,1227,0
+TCI.US,D,20100601,000000,9.37,9.79,8.4,9.79,25105,0
+TCI.US,D,20100602,000000,9.7,9.7,9.58,9.58,500,0
+TCI.US,D,20100603,000000,9.52,9.54,9.18,9.47,2937,0
+TCI.US,D,20100604,000000,9.35,9.5,8.98,9.14,15521,0
+TCI.US,D,20100607,000000,9.02,9.23,8.75,9.01,5325,0
+TCI.US,D,20100608,000000,9,9.05,8.95,9.05,3900,0
+TCI.US,D,20100609,000000,9.23,9.25,9.14,9.14,1600,0
+TCI.US,D,20100610,000000,9.14,9.14,8.94,9.11,6057,0
+TCI.US,D,20100611,000000,8.04,9.19,8.04,9.08,14284,0
+TCI.US,D,20100614,000000,9.21,9.23,9.02,9.23,1000,0
+TCI.US,D,20100615,000000,9.2,9.31,9.11,9.23,1629,0
+TCI.US,D,20100616,000000,9.38,9.38,9.24,9.38,800,0
+TCI.US,D,20100617,000000,9.26,9.26,9.19,9.25,936,0
+TCI.US,D,20100618,000000,9.38,9.56,9.1,9.15,5000,0
+TCI.US,D,20100621,000000,9.26,9.26,9.09,9.14,1600,0
+TCI.US,D,20100622,000000,9.18,9.21,9.03,9.17,1100,0
+TCI.US,D,20100623,000000,8.17,10,8.16,9.33,8814,0
+TCI.US,D,20100624,000000,9.23,9.43,9.07,9.33,6291,0
+TCI.US,D,20100625,000000,9.47,9.65,9.11,9.35,72886,0
+TCI.US,D,20100628,000000,9.45,9.54,8.5,9.2,4500,0
+TCI.US,D,20100629,000000,9.12,9.46,9.12,9.3,1400,0
+TCI.US,D,20100630,000000,9.34,9.37,9.2,9.23,2500,0
+TCI.US,D,20100701,000000,9.16,10.23,9.16,10.11,9385,0
+TCI.US,D,20100702,000000,10,10,9.99,9.99,200,0
+TCI.US,D,20100706,000000,10.23,10.5,10.2,10.5,1700,0
+TCI.US,D,20100707,000000,10.23,10.23,9.3,9.3,2400,0
+TCI.US,D,20100708,000000,9.25,9.25,9.19,9.19,700,0
+TCI.US,D,20100709,000000,9.12,9.12,8.87,8.99,2343,0
+TCI.US,D,20100712,000000,8.78,9.15,8.58,9.02,8444,0
+TCI.US,D,20100714,000000,9.03,9.3,8.92,9,4300,0
+TCI.US,D,20100715,000000,9.2,9.2,8.48,8.6,22298,0
+TCI.US,D,20100716,000000,8.79,9.21,8.61,9.17,2905,0
+TCI.US,D,20100719,000000,9.09,9.22,8.81,9.22,960,0
+TCI.US,D,20100720,000000,8.98,9,8.9,9,1600,0
+TCI.US,D,20100721,000000,8.96,8.96,8.76,8.81,1200,0
+TCI.US,D,20100722,000000,8.79,9.15,8.79,9.15,1603,0
+TCI.US,D,20100723,000000,9.04,9.21,9.04,9.21,900,0
+TCI.US,D,20100727,000000,9,9,9,9,100,0
+TCI.US,D,20100729,000000,8.99,8.99,8.97,8.97,700,0
+TCI.US,D,20100730,000000,8.95,8.98,8.95,8.98,1726,0
+TCI.US,D,20100802,000000,8.96,8.96,8.95,8.95,1228,0
+TCI.US,D,20100803,000000,8.71,8.8,8.5,8.62,5400,0
+TCI.US,D,20100804,000000,8.62,9.25,8.61,9.21,12677,0
+TCI.US,D,20100805,000000,9.1,9.25,9.05,9.05,500,0
+TCI.US,D,20100806,000000,9.24,9.24,9.2,9.2,400,0
+TCI.US,D,20100809,000000,9.3,9.3,9.3,9.3,200,0
+TCI.US,D,20100810,000000,9.25,9.25,9.08,9.15,2018,0
+TCI.US,D,20100813,000000,9.15,9.15,9.15,9.15,415,0
+TCI.US,D,20100817,000000,8.95,9.15,8.76,9.15,3850,0
+TCI.US,D,20100818,000000,9.25,9.5,9.25,9.5,742,0
+TCI.US,D,20100819,000000,9.39,9.45,9.39,9.45,200,0
+TCI.US,D,20100820,000000,9.23,9.4,9.21,9.4,1200,0
+TCI.US,D,20100823,000000,9.15,9.21,9.14,9.15,1100,0
+TCI.US,D,20100824,000000,9,9.05,9,9.05,387,0
+TCI.US,D,20100825,000000,8.85,9.1,8.85,9.1,1500,0
+TCI.US,D,20100826,000000,9.17,9.3,9.17,9.3,500,0
+TCI.US,D,20100827,000000,9.35,9.6,9.15,9.5,3000,0
+TCI.US,D,20100830,000000,9.5,9.5,9.5,9.5,100,0
+TCI.US,D,20100831,000000,9.7,9.7,9.7,9.7,400,0
+TCI.US,D,20100901,000000,9.57,9.57,9.37,9.55,2298,0
+TCI.US,D,20100902,000000,9.3,9.48,9.25,9.44,1335,0
+TCI.US,D,20100903,000000,9.21,9.4,9.21,9.39,1385,0
+TCI.US,D,20100907,000000,9.15,9.44,9.15,9.44,378,0
+TCI.US,D,20100908,000000,9.56,9.56,9.56,9.56,100,0
+TCI.US,D,20100910,000000,9.5,9.56,9.5,9.56,444,0
+TCI.US,D,20100913,000000,9.71,9.75,9.6,9.75,1100,0
+TCI.US,D,20100914,000000,9.54,9.65,9.52,9.61,1400,0
+TCI.US,D,20100915,000000,9.66,9.66,9.63,9.65,684,0
+TCI.US,D,20100916,000000,9.85,9.95,9.7,9.95,1000,0
+TCI.US,D,20100917,000000,9.96,10.05,9.96,10.05,304,0
+TCI.US,D,20100920,000000,9.85,9.95,9.53,9.95,4788,0
+TCI.US,D,20100921,000000,9.7,9.85,9.6,9.85,1600,0
+TCI.US,D,20100922,000000,9.6,9.6,9.39,9.4,1729,0
+TCI.US,D,20100923,000000,9.38,9.38,9.15,9.29,1500,0
+TCI.US,D,20100924,000000,9,9.18,8.81,9.18,1800,0
+TCI.US,D,20100927,000000,9.35,9.35,9.35,9.35,100,0
+TCI.US,D,20100928,000000,9.52,9.53,9.3,9.53,1214,0
+TCI.US,D,20100929,000000,9.32,9.32,9.15,9.17,2300,0
+TCI.US,D,20100930,000000,9,9,8.81,8.99,2414,0
+TCI.US,D,20101001,000000,8.9,8.9,8.74,8.74,1800,0
+TCI.US,D,20101004,000000,8.86,8.86,8.6,8.7,6900,0
+TCI.US,D,20101005,000000,8.92,8.92,8.8,8.84,600,0
+TCI.US,D,20101006,000000,8.65,8.89,8.65,8.89,500,0
+TCI.US,D,20101007,000000,8.7,8.7,8.51,8.59,2280,0
+TCI.US,D,20101008,000000,8.6,8.6,8.54,8.6,800,0
+TCI.US,D,20101011,000000,8.6,8.65,8.41,8.65,1477,0
+TCI.US,D,20101012,000000,8.5,8.5,8.26,8.26,1300,0
+TCI.US,D,20101013,000000,8.3,8.7,8.3,8.7,4866,0
+TCI.US,D,20101014,000000,8.78,8.78,8.65,8.7,800,0
+TCI.US,D,20101015,000000,8.7,8.76,8.7,8.76,600,0
+TCI.US,D,20101018,000000,8.64,9.3,8.64,9.2,5392,0
+TCI.US,D,20101019,000000,9.22,9.22,9.22,9.22,100,0
+TCI.US,D,20101020,000000,9.25,9.3,9.2,9.3,713,0
+TCI.US,D,20101022,000000,9.04,9.2,8.98,9.2,400,0
+TCI.US,D,20101025,000000,9,9,8.99,9,700,0
+TCI.US,D,20101026,000000,9,9,8.94,9,813,0
+TCI.US,D,20101027,000000,8.82,9,8.8,9,900,0
+TCI.US,D,20101028,000000,8.8,9.1,8.8,9.1,561,0
+TCI.US,D,20101029,000000,9.22,9.22,9.22,9.22,101,0
+TCI.US,D,20101101,000000,9,9,8.8,8.98,1400,0
+TCI.US,D,20101102,000000,8.89,9.2,8.88,8.9,9562,0
+TCI.US,D,20101103,000000,9.34,9.34,9.34,9.34,100,0
+TCI.US,D,20101104,000000,9.1,9.1,8.97,9.06,1000,0
+TCI.US,D,20101105,000000,9.01,9.01,8.82,9.01,4649,0
+TCI.US,D,20101108,000000,8.92,8.92,8.92,8.92,200,0
+TCI.US,D,20101109,000000,9,9.3,9,9.12,3650,0
+TCI.US,D,20101110,000000,9.11,9.3,9.11,9.3,1885,0
+TCI.US,D,20101111,000000,9.3,9.34,9.3,9.34,1628,0
+TCI.US,D,20101112,000000,9.28,9.45,9.09,9.45,3236,0
+TCI.US,D,20101115,000000,9.34,9.34,9.15,9.34,1793,0
+TCI.US,D,20101116,000000,9.24,9.41,9.19,9.41,2578,0
+TCI.US,D,20101117,000000,9.2,9.35,9.02,9.35,1462,0
+TCI.US,D,20101118,000000,9.06,9.4,9.06,9.35,1040,0
+TCI.US,D,20101119,000000,9.3,9.4,9.12,9.4,810,0
+TCI.US,D,20101122,000000,9.22,9.22,9.13,9.19,2000,0
+TCI.US,D,20101123,000000,9.1,9.1,9.06,9.08,441,0
+TCI.US,D,20101126,000000,8.95,8.95,8.95,8.95,1612,0
+TCI.US,D,20101129,000000,8.74,8.74,8.4,8.61,3259,0
+TCI.US,D,20101130,000000,8.48,8.6,8.4,8.6,803,0
+TCI.US,D,20101201,000000,8.35,8.45,8.35,8.45,400,0
+TCI.US,D,20101202,000000,8.25,8.35,8.25,8.35,783,0
+TCI.US,D,20101203,000000,8.25,8.25,7.97,8.1,3409,0
+TCI.US,D,20101206,000000,8.05,8.05,7.66,7.76,3728,0
+TCI.US,D,20101207,000000,7.92,7.94,7.76,7.92,1900,0
+TCI.US,D,20101208,000000,7.8,7.8,7.72,7.73,1131,0
+TCI.US,D,20101209,000000,7.6,7.73,7.6,7.73,1000,0
+TCI.US,D,20101210,000000,7.62,7.62,7.62,7.62,100,0
+TCI.US,D,20101213,000000,7.53,7.64,7.38,7.64,1400,0
+TCI.US,D,20101216,000000,7.61,7.62,7.61,7.62,800,0
+TCI.US,D,20101217,000000,7.5,7.5,7.45,7.45,1300,0
+TCI.US,D,20101220,000000,7.4,7.41,7.4,7.4,923,0
+TCI.US,D,20101221,000000,7.25,7.25,7.11,7.15,3100,0
+TCI.US,D,20101222,000000,7.12,7.12,6.95,6.95,1200,0
+TCI.US,D,20101223,000000,6.9,6.91,6.05,6.41,12949,0
+TCI.US,D,20101227,000000,6.37,6.37,6.15,6.17,3410,0
+TCI.US,D,20101228,000000,6.22,6.39,6.22,6.22,1910,0
+TCI.US,D,20101229,000000,6.15,6.15,6.15,6.15,200,0
+TCI.US,D,20101230,000000,6.4,7.14,6.4,6.49,21026,0
+TCI.US,D,20101231,000000,6.54,6.72,6.54,6.71,700,0
+TCI.US,D,20110103,000000,6.98,7.2,6.6,6.77,7443,0
+TCI.US,D,20110104,000000,7.02,7.1,7.02,7.1,700,0
+TCI.US,D,20110105,000000,7.04,7.04,6.85,6.85,1100,0
+TCI.US,D,20110106,000000,6.72,6.77,6.71,6.77,422,0
+TCI.US,D,20110110,000000,6.51,6.51,6.5,6.5,306,0
+TCI.US,D,20110111,000000,6.4,6.4,6.08,6.09,3600,0
+TCI.US,D,20110112,000000,6,6.15,6,6.07,519,0
+TCI.US,D,20110118,000000,6.21,6.25,6.21,6.24,1292,0
+TCI.US,D,20110120,000000,6.11,6.11,5.75,5.88,3242,0
+TCI.US,D,20110121,000000,5.99,5.99,5.99,5.99,300,0
+TCI.US,D,20110124,000000,5.92,5.92,5.39,5.64,4994,0
+TCI.US,D,20110125,000000,5.74,5.94,5.74,5.9,3238,0
+TCI.US,D,20110126,000000,6.01,6.01,5.91,5.91,1430,0
+TCI.US,D,20110127,000000,5.8,5.8,5.66,5.7,1780,0
+TCI.US,D,20110128,000000,5.58,5.58,5.13,5.15,10082,0
+TCI.US,D,20110131,000000,5.1,5.28,5,5,7698,0
+TCI.US,D,20110201,000000,5.01,5.01,4.37,4.4,17379,0
+TCI.US,D,20110202,000000,4.35,4.64,4.3,4.3,7720,0
+TCI.US,D,20110203,000000,4.3,5.5,4.3,5.1,68578,0
+TCI.US,D,20110204,000000,5.45,5.5,5.05,5.08,18404,0
+TCI.US,D,20110207,000000,5.19,5.19,4.6,4.74,14753,0
+TCI.US,D,20110208,000000,4.7,5.2,4.46,4.97,33535,0
+TCI.US,D,20110209,000000,5.06,5.15,4.51,4.52,10647,0
+TCI.US,D,20110210,000000,4.61,5.49,4.52,5.25,27736,0
+TCI.US,D,20110211,000000,5.33,5.33,4.03,4.19,61910,0
+TCI.US,D,20110214,000000,4.69,4.69,3.79,3.8,44734,0
+TCI.US,D,20110215,000000,3.7,3.73,3.52,3.61,12879,0
+TCI.US,D,20110216,000000,3.65,3.68,3.35,3.47,32879,0
+TCI.US,D,20110217,000000,3.39,3.75,3.26,3.62,71957,0
+TCI.US,D,20110218,000000,3.65,4.69,3.65,4.47,55013,0
+TCI.US,D,20110222,000000,4.47,4.67,4.29,4.35,32836,0
+TCI.US,D,20110223,000000,4.4,4.4,3.85,3.95,27218,0
+TCI.US,D,20110224,000000,4.2,4.28,3.95,4.01,6250,0
+TCI.US,D,20110225,000000,4.03,4.35,4.02,4.1,7923,0
+TCI.US,D,20110228,000000,4.23,4.35,4.16,4.17,8850,0
+TCI.US,D,20110301,000000,4.22,4.4,4.18,4.35,12184,0
+TCI.US,D,20110302,000000,4.35,4.64,4.2,4.22,10320,0
+TCI.US,D,20110303,000000,4.22,4.24,4.18,4.18,4557,0
+TCI.US,D,20110304,000000,4.17,4.17,4.1,4.1,1093,0
+TCI.US,D,20110307,000000,4.06,4.16,3.99,4,6695,0
+TCI.US,D,20110308,000000,3.91,3.93,3.9,3.92,5571,0
+TCI.US,D,20110309,000000,3.91,3.91,3.91,3.91,600,0
+TCI.US,D,20110310,000000,4.01,4.01,3.91,3.91,1400,0
+TCI.US,D,20110311,000000,3.92,4,3.92,3.95,2400,0
+TCI.US,D,20110314,000000,3.98,3.98,3.78,3.78,1692,0
+TCI.US,D,20110315,000000,3.81,3.86,3.81,3.85,400,0
+TCI.US,D,20110316,000000,3.78,3.78,3.61,3.62,2499,0
+TCI.US,D,20110317,000000,3.5,3.8,3.5,3.71,4424,0
+TCI.US,D,20110321,000000,3.64,3.83,3.64,3.83,1464,0
+TCI.US,D,20110322,000000,3.95,4,3.78,4,963,0
+TCI.US,D,20110323,000000,3.89,3.89,3.73,3.73,1180,0
+TCI.US,D,20110324,000000,3.82,3.82,3.69,3.69,2800,0
+TCI.US,D,20110325,000000,3.65,3.68,3.5,3.68,7134,0
+TCI.US,D,20110328,000000,3.62,3.69,3.53,3.55,3709,0
+TCI.US,D,20110329,000000,3.5,3.5,3.5,3.5,2048,0
+TCI.US,D,20110330,000000,3.55,3.73,3.55,3.6,2300,0
+TCI.US,D,20110331,000000,3.6,3.6,3.55,3.55,1400,0
+TCI.US,D,20110401,000000,3.64,3.84,3.64,3.84,3085,0
+TCI.US,D,20110404,000000,3.82,3.88,3.64,3.75,3679,0
+TCI.US,D,20110405,000000,3.87,3.87,3.86,3.86,350,0
+TCI.US,D,20110406,000000,3.88,4.34,3.88,4,7979,0
+TCI.US,D,20110407,000000,3.91,4.15,3.9,3.95,8660,0
+TCI.US,D,20110408,000000,3.9,4.05,3.9,3.91,5700,0
+TCI.US,D,20110411,000000,3.79,3.79,3.72,3.72,684,0
+TCI.US,D,20110412,000000,3.55,3.64,3.55,3.64,2550,0
+TCI.US,D,20110413,000000,3.6,3.64,3.6,3.64,2696,0
+TCI.US,D,20110414,000000,3.55,3.6,3.55,3.55,729,0
+TCI.US,D,20110415,000000,3.55,3.55,3.46,3.51,3400,0
+TCI.US,D,20110419,000000,3.51,3.58,3.51,3.58,330,0
+TCI.US,D,20110420,000000,3.48,3.48,3.33,3.36,3218,0
+TCI.US,D,20110421,000000,3.36,3.36,3.35,3.35,400,0
+TCI.US,D,20110425,000000,3.4,3.4,3.4,3.4,1100,0
+TCI.US,D,20110426,000000,3.4,3.4,3.31,3.31,2300,0
+TCI.US,D,20110427,000000,3.26,3.28,3.26,3.28,398,0
+TCI.US,D,20110428,000000,3.26,3.26,3.01,3.1,11000,0
+TCI.US,D,20110429,000000,3.11,3.22,3.11,3.18,2913,0
+TCI.US,D,20110502,000000,3.27,3.27,3.25,3.27,600,0
+TCI.US,D,20110503,000000,3.36,3.4,3.36,3.37,1568,0
+TCI.US,D,20110504,000000,3.4,3.4,3.35,3.35,694,0
+TCI.US,D,20110505,000000,3.2,3.2,3.2,3.2,116,0
+TCI.US,D,20110506,000000,3.21,3.26,3.21,3.26,400,0
+TCI.US,D,20110509,000000,3.17,3.26,3.01,3.01,4838,0
+TCI.US,D,20110510,000000,3.02,3.06,3.01,3.06,3506,0
+TCI.US,D,20110511,000000,3.12,3.12,3.08,3.08,1489,0
+TCI.US,D,20110512,000000,3.04,3.04,3.04,3.04,1931,0
+TCI.US,D,20110513,000000,3.04,3.11,3.04,3.04,1348,0
+TCI.US,D,20110516,000000,2.96,3.06,2.96,3.06,465,0
+TCI.US,D,20110517,000000,3.11,3.11,3.1,3.11,2016,0
+TCI.US,D,20110518,000000,3,3,3,3,800,0
+TCI.US,D,20110519,000000,2.9,2.9,2.73,2.73,1137,0
+TCI.US,D,20110520,000000,2.74,2.9,2.28,2.28,18646,0
+TCI.US,D,20110523,000000,2.33,3.19,2.33,2.68,35871,0
+TCI.US,D,20110524,000000,2.72,2.72,2.4,2.55,5750,0
+TCI.US,D,20110525,000000,2.54,2.54,2.5,2.5,940,0
+TCI.US,D,20110526,000000,2.48,2.48,2.35,2.45,2693,0
+TCI.US,D,20110527,000000,2.4,2.96,2.4,2.53,69423,0
+TCI.US,D,20110531,000000,2.52,2.52,2.4,2.47,3994,0
+TCI.US,D,20110601,000000,2.35,2.5,2.17,2.31,14047,0
+TCI.US,D,20110602,000000,2.31,2.31,2.1,2.16,4765,0
+TCI.US,D,20110603,000000,2.29,2.62,2.16,2.16,5467,0
+TCI.US,D,20110606,000000,2.16,2.16,2.16,2.16,160,0
+TCI.US,D,20110607,000000,2.2,2.2,2.15,2.2,513,0
+TCI.US,D,20110608,000000,2.22,2.25,2.2,2.2,816,0
+TCI.US,D,20110609,000000,2.18,2.23,2.18,2.23,216,0
+TCI.US,D,20110613,000000,2.21,2.24,2.1,2.24,2350,0
+TCI.US,D,20110614,000000,2.26,2.33,2.17,2.23,3450,0
+TCI.US,D,20110615,000000,2.25,2.3,2.22,2.22,1440,0
+TCI.US,D,20110616,000000,2.2,2.2,2.18,2.18,200,0
+TCI.US,D,20110617,000000,2.18,2.2,2.18,2.18,783,0
+TCI.US,D,20110620,000000,2.16,2.16,2.13,2.13,1200,0
+TCI.US,D,20110621,000000,2.18,2.48,2.18,2.34,37826,0
+TCI.US,D,20110622,000000,2.3,2.53,2.22,2.29,24757,0
+TCI.US,D,20110623,000000,2.28,2.33,2.2,2.23,4100,0
+TCI.US,D,20110624,000000,2.2,2.25,2.16,2.18,7024,0
+TCI.US,D,20110627,000000,2.2,2.31,2.06,2.22,7911,0
+TCI.US,D,20110628,000000,2.23,2.23,2.23,2.23,300,0
+TCI.US,D,20110629,000000,2.3,2.3,2.23,2.23,1600,0
+TCI.US,D,20110630,000000,2.18,2.24,2.14,2.19,3216,0
+TCI.US,D,20110701,000000,2.17,2.17,2.17,2.17,400,0
+TCI.US,D,20110706,000000,2.18,2.18,2.12,2.12,2444,0
+TCI.US,D,20110707,000000,2.18,2.18,2.12,2.13,1324,0
+TCI.US,D,20110708,000000,2.11,2.13,2.09,2.09,2596,0
+TCI.US,D,20110712,000000,2.07,2.1,2.07,2.1,674,0
+TCI.US,D,20110713,000000,2.07,2.1,2.07,2.1,1242,0
+TCI.US,D,20110714,000000,2,2.02,2,2.02,2100,0
+TCI.US,D,20110715,000000,2.08,2.08,2.08,2.08,100,0
+TCI.US,D,20110718,000000,2.04,2.04,2.04,2.04,1123,0
+TCI.US,D,20110719,000000,2.02,2.04,2,2.02,9428,0
+TCI.US,D,20110720,000000,2,2.04,2,2.01,1190,0
+TCI.US,D,20110721,000000,2,2,2,2,1103,0
+TCI.US,D,20110722,000000,2,2,1.75,1.99,14859,0
+TCI.US,D,20110725,000000,1.97,1.98,1.79,1.8,19014,0
+TCI.US,D,20110726,000000,1.77,1.8,1.77,1.8,1570,0
+TCI.US,D,20110727,000000,1.76,1.77,1.72,1.72,3161,0
+TCI.US,D,20110728,000000,1.7,1.92,1.7,1.86,117040,0
+TCI.US,D,20110729,000000,1.82,1.85,1.82,1.85,1003,0
+TCI.US,D,20110801,000000,1.85,2.95,1.85,2.88,94997,0
+TCI.US,D,20110802,000000,2.88,2.9,2.41,2.46,26309,0
+TCI.US,D,20110803,000000,2.47,2.51,2.44,2.44,3650,0
+TCI.US,D,20110804,000000,2.48,2.48,2.2,2.26,3500,0
+TCI.US,D,20110805,000000,2.33,2.69,2.03,2.22,17043,0
+TCI.US,D,20110808,000000,2.26,2.26,2.21,2.26,3073,0
+TCI.US,D,20110809,000000,2.36,3.13,2.36,2.97,15374,0
+TCI.US,D,20110810,000000,3.06,3.08,2.55,3.08,8442,0
+TCI.US,D,20110811,000000,2.5,2.7,2.5,2.61,11296,0
+TCI.US,D,20110812,000000,2.55,2.68,2.55,2.59,2107,0
+TCI.US,D,20110815,000000,2.8,3.86,2.68,3.75,36094,0
+TCI.US,D,20110816,000000,3.76,3.91,3.61,3.79,7252,0
+TCI.US,D,20110817,000000,3.8,3.85,3.54,3.55,6660,0
+TCI.US,D,20110818,000000,3.5,3.5,2.65,2.85,12867,0
+TCI.US,D,20110819,000000,2.94,3.12,2.94,3.09,3386,0
+TCI.US,D,20110822,000000,3.15,3.15,2.97,3.02,1625,0
+TCI.US,D,20110823,000000,2.99,2.99,2.93,2.93,300,0
+TCI.US,D,20110824,000000,2.9,2.95,2.9,2.95,1176,0
+TCI.US,D,20110825,000000,2.92,2.92,2.66,2.7,5000,0
+TCI.US,D,20110826,000000,2.65,2.65,2.58,2.58,3000,0
+TCI.US,D,20110829,000000,2.55,2.55,2.55,2.55,100,0
+TCI.US,D,20110831,000000,2.53,2.53,2.52,2.52,334,0
+TCI.US,D,20110902,000000,2.5,2.5,2.48,2.48,1100,0
+TCI.US,D,20110907,000000,2.45,2.45,2.45,2.45,100,0
+TCI.US,D,20110908,000000,2.42,2.42,2.39,2.39,300,0
+TCI.US,D,20110909,000000,2.3,2.31,2.3,2.3,1126,0
+TCI.US,D,20110912,000000,2.26,2.26,2.14,2.14,800,0
+TCI.US,D,20110913,000000,2.19,2.27,2.14,2.27,1671,0
+TCI.US,D,20110914,000000,2.32,2.36,2.32,2.36,1600,0
+TCI.US,D,20110915,000000,2.47,2.5,2.42,2.42,1670,0
+TCI.US,D,20110916,000000,2.49,2.54,2.49,2.54,814,0
+TCI.US,D,20110919,000000,2.6,2.63,2.6,2.6,1164,0
+TCI.US,D,20110920,000000,2.47,2.47,2.47,2.47,300,0
+TCI.US,D,20110921,000000,2.65,2.65,2.55,2.55,200,0
+TCI.US,D,20110922,000000,2.55,2.55,2.48,2.48,511,0
+TCI.US,D,20110927,000000,2.47,2.47,2.47,2.47,913,0
+TCI.US,D,20111003,000000,2.34,2.35,2.2,2.2,2400,0
+TCI.US,D,20111004,000000,2.1,2.18,1.99,2.07,1000,0
+TCI.US,D,20111005,000000,2.02,2.06,2.02,2.04,500,0
+TCI.US,D,20111007,000000,2.05,2.05,2.05,2.05,100,0
+TCI.US,D,20111010,000000,2.09,2.09,2,2,1010,0
+TCI.US,D,20111011,000000,1.97,1.97,1.97,1.97,150,0
+TCI.US,D,20111012,000000,1.98,1.98,1.97,1.97,392,0
+TCI.US,D,20111013,000000,1.87,1.95,1.87,1.95,275,0
+TCI.US,D,20111017,000000,1.96,1.96,1.96,1.96,148,0
+TCI.US,D,20111021,000000,1.94,1.99,1.94,1.95,1304,0
+TCI.US,D,20111024,000000,1.98,1.98,1.9,1.9,1251,0
+TCI.US,D,20111027,000000,1.9,1.93,1.9,1.93,643,0
+TCI.US,D,20111028,000000,1.89,1.89,1.8,1.8,900,0
+TCI.US,D,20111031,000000,1.8,1.8,1.8,1.8,2600,0
+TCI.US,D,20111101,000000,1.8,1.8,1.8,1.8,120,0
+TCI.US,D,20111102,000000,1.9,1.9,1.9,1.9,430,0
+TCI.US,D,20111104,000000,1.85,1.85,1.85,1.85,103,0
+TCI.US,D,20111107,000000,1.83,1.83,1.83,1.83,125,0
+TCI.US,D,20111108,000000,1.8,1.89,1.8,1.89,2411,0
+TCI.US,D,20111110,000000,1.86,1.86,1.86,1.86,200,0
+TCI.US,D,20111111,000000,1.82,1.82,1.82,1.82,100,0
+TCI.US,D,20111115,000000,1.84,1.84,1.84,1.84,100,0
+TCI.US,D,20111118,000000,1.81,1.86,1.81,1.86,1474,0
+TCI.US,D,20111123,000000,1.81,1.88,1.81,1.88,420,0
+TCI.US,D,20111128,000000,1.84,1.84,1.84,1.84,1100,0
+TCI.US,D,20111129,000000,1.85,1.85,1.85,1.85,100,0
+TCI.US,D,20111130,000000,1.83,1.83,1.8,1.8,652,0
+TCI.US,D,20111201,000000,1.83,1.9,1.83,1.9,500,0
+TCI.US,D,20111202,000000,2,2,1.92,1.92,402,0
+TCI.US,D,20111205,000000,1.85,1.85,1.81,1.81,750,0
+TCI.US,D,20111208,000000,1.8,1.8,1.7,1.7,3464,0
+TCI.US,D,20111212,000000,1.7,1.7,1.7,1.7,117,0
+TCI.US,D,20111213,000000,1.73,1.73,1.7,1.7,504,0
+TCI.US,D,20111214,000000,1.73,1.79,1.73,1.76,1809,0
+TCI.US,D,20111215,000000,1.83,1.87,1.83,1.87,573,0
+TCI.US,D,20111216,000000,1.84,1.84,1.79,1.84,904,0
+TCI.US,D,20111219,000000,1.66,1.66,1.62,1.62,1214,0
+TCI.US,D,20111220,000000,1.64,1.64,1.64,1.64,100,0
+TCI.US,D,20111221,000000,1.65,1.65,1.58,1.63,3378,0
+TCI.US,D,20111222,000000,1.64,1.64,1.58,1.62,1108,0
+TCI.US,D,20111223,000000,1.61,1.64,1.61,1.64,1835,0
+TCI.US,D,20111227,000000,1.56,1.56,1.56,1.56,120,0
+TCI.US,D,20111228,000000,1.56,1.63,1.56,1.63,2534,0
+TCI.US,D,20111229,000000,1.56,1.57,1.56,1.56,500,0
+TCI.US,D,20111230,000000,1.56,1.64,1.56,1.64,1037,0
+TCI.US,D,20120103,000000,1.65,1.77,1.65,1.77,900,0
+TCI.US,D,20120104,000000,1.8,1.96,1.8,1.96,4635,0
+TCI.US,D,20120105,000000,2,2.71,2,2.65,9620,0
+TCI.US,D,20120106,000000,2.54,3.13,2.15,3.04,62755,0
+TCI.US,D,20120109,000000,3.05,3.05,2.61,2.61,4862,0
+TCI.US,D,20120110,000000,2.55,2.55,2.45,2.51,720,0
+TCI.US,D,20120111,000000,2.53,2.56,2.53,2.56,200,0
+TCI.US,D,20120112,000000,2.53,2.6,2.53,2.6,300,0
+TCI.US,D,20120118,000000,2.57,2.57,2.31,2.4,2557,0
+TCI.US,D,20120119,000000,2.54,2.59,2.5,2.5,2187,0
+TCI.US,D,20120120,000000,2.54,2.54,2.54,2.54,111,0
+TCI.US,D,20120123,000000,2.57,2.57,2.57,2.57,100,0
+TCI.US,D,20120124,000000,2.6,2.73,2.52,2.52,1860,0
+TCI.US,D,20120125,000000,2.57,2.57,2.57,2.57,400,0
+TCI.US,D,20120127,000000,2.54,2.54,2.46,2.53,730,0
+TCI.US,D,20120202,000000,2.5,2.52,2.5,2.52,2267,0
+TCI.US,D,20120203,000000,2.55,2.55,2.55,2.55,1100,0
+TCI.US,D,20120206,000000,2.59,2.6,2.51,2.51,925,0
+TCI.US,D,20120207,000000,2.57,2.57,2.52,2.52,600,0
+TCI.US,D,20120214,000000,2.49,2.49,2.49,2.49,175,0
+TCI.US,D,20120215,000000,2.48,2.48,2.48,2.48,187,0
+TCI.US,D,20120222,000000,2.45,2.45,2.3,2.41,1000,0
+TCI.US,D,20120228,000000,2.28,2.28,2.28,2.28,200,0
+TCI.US,D,20120229,000000,2.35,2.35,2.16,2.16,1530,0
+TCI.US,D,20120301,000000,2.13,2.16,2.12,2.12,1287,0
+TCI.US,D,20120302,000000,2.09,2.09,2.09,2.09,100,0
+TCI.US,D,20120305,000000,1.84,1.84,1.84,1.84,100,0
+TCI.US,D,20120307,000000,1.87,1.9,1.87,1.9,200,0
+TCI.US,D,20120309,000000,1.93,1.93,1.93,1.93,100,0
+TCI.US,D,20120312,000000,1.93,1.93,1.93,1.93,187,0
+TCI.US,D,20120314,000000,1.9,1.9,1.75,1.78,1070,0
+TCI.US,D,20120315,000000,1.88,1.95,1.88,1.95,1500,0
+TCI.US,D,20120320,000000,1.83,1.83,1.83,1.83,694,0
+TCI.US,D,20120322,000000,1.86,1.86,1.86,1.86,100,0
+TCI.US,D,20120327,000000,1.89,1.92,1.89,1.92,200,0
+TCI.US,D,20120328,000000,1.95,2,1.95,2,1000,0
+TCI.US,D,20120329,000000,1.99,2,1.94,1.94,1010,0
+TCI.US,D,20120330,000000,2.02,2.48,2.02,2.41,3337,0
+TCI.US,D,20120402,000000,2.48,3.19,2.48,3.1,19377,0
+TCI.US,D,20120403,000000,3.25,3.38,2.66,2.66,9843,0
+TCI.US,D,20120404,000000,2.52,2.63,2.4,2.4,2320,0
+TCI.US,D,20120409,000000,2.4,2.4,2.4,2.4,500,0
+TCI.US,D,20120411,000000,2.47,2.52,2.47,2.52,1450,0
+TCI.US,D,20120412,000000,2.48,2.48,2.48,2.48,300,0
+TCI.US,D,20120413,000000,2.41,2.41,2.35,2.35,450,0
+TCI.US,D,20120416,000000,2.39,2.53,2.39,2.53,1679,0
+TCI.US,D,20120418,000000,2.48,2.72,2.4,2.4,7400,0
+TCI.US,D,20120419,000000,2.44,2.45,2.39,2.4,4800,0
+TCI.US,D,20120420,000000,2.46,2.6,2.46,2.6,1700,0
+TCI.US,D,20120423,000000,2.58,2.71,2.58,2.63,1500,0
+TCI.US,D,20120424,000000,2.68,2.78,2.67,2.78,2100,0
+TCI.US,D,20120425,000000,2.75,2.82,2.75,2.82,698,0
+TCI.US,D,20120427,000000,2.86,2.86,2.86,2.86,277,0
+TCI.US,D,20120430,000000,2.9,2.9,2.82,2.82,900,0
+TCI.US,D,20120501,000000,2.86,2.91,2.86,2.91,600,0
+TCI.US,D,20120503,000000,2.87,2.94,2.87,2.94,400,0
+TCI.US,D,20120504,000000,2.96,3.01,2.96,3,719,0
+TCI.US,D,20120507,000000,2.97,3.3,2.97,3.3,3800,0
+TCI.US,D,20120508,000000,3.2,3.3,3.19,3.3,1959,0
+TCI.US,D,20120509,000000,3.27,3.35,3.21,3.35,500,0
+TCI.US,D,20120510,000000,3.39,3.39,3.32,3.39,400,0
+TCI.US,D,20120511,000000,3.44,3.45,3.25,3.25,2534,0
+TCI.US,D,20120515,000000,3.21,3.22,3.17,3.17,1176,0
+TCI.US,D,20120516,000000,3.17,3.17,3.17,3.17,100,0
+TCI.US,D,20120517,000000,3.2,3.22,3.19,3.19,971,0
+TCI.US,D,20120518,000000,3.19,3.19,3.19,3.19,100,0
+TCI.US,D,20120521,000000,3.23,3.23,3.2,3.2,500,0
+TCI.US,D,20120522,000000,3.2,3.2,3.11,3.11,1662,0
+TCI.US,D,20120523,000000,3.07,3.07,3.07,3.07,100,0
+TCI.US,D,20120524,000000,3.06,3.06,2.97,3,2400,0
+TCI.US,D,20120525,000000,2.97,2.97,2.97,2.97,235,0
+TCI.US,D,20120529,000000,2.85,2.85,2.85,2.85,500,0
+TCI.US,D,20120530,000000,2.81,2.82,2.79,2.79,520,0
+TCI.US,D,20120531,000000,2.84,2.84,2.84,2.84,154,0
+TCI.US,D,20120604,000000,2.77,2.77,2.77,2.77,652,0
+TCI.US,D,20120605,000000,2.73,2.73,2.71,2.71,650,0
+TCI.US,D,20120608,000000,2.69,2.69,2.44,2.59,2300,0
+TCI.US,D,20120611,000000,2.64,2.64,2.64,2.64,100,0
+TCI.US,D,20120613,000000,2.64,2.64,2.64,2.64,500,0
+TCI.US,D,20120614,000000,2.68,2.68,2.68,2.68,100,0
+TCI.US,D,20120615,000000,2.63,2.66,2.63,2.66,230,0
+TCI.US,D,20120621,000000,2.62,2.62,2.56,2.56,500,0
+TCI.US,D,20120622,000000,2.78,2.8,2.7,2.8,3266,0
+TCI.US,D,20120625,000000,2.77,2.77,2.66,2.66,700,0
+TCI.US,D,20120626,000000,2.73,2.79,2.73,2.79,21130,0
+TCI.US,D,20120627,000000,2.75,2.75,2.75,2.75,100,0
+TCI.US,D,20120628,000000,2.79,2.79,2.79,2.79,100,0
+TCI.US,D,20120702,000000,2.83,2.86,2.79,2.84,989,0
+TCI.US,D,20120705,000000,2.83,2.92,2.83,2.91,1000,0
+TCI.US,D,20120706,000000,2.95,3.1,2.95,3.1,900,0
+TCI.US,D,20120710,000000,3.07,3.07,3.07,3.07,1000,0
+TCI.US,D,20120711,000000,2.96,2.96,2.93,2.93,642,0
+TCI.US,D,20120712,000000,2.93,2.93,2.93,2.93,193,0
+TCI.US,D,20120713,000000,3.05,3.05,3.04,3.05,1300,0
+TCI.US,D,20120716,000000,3.01,3.01,3.01,3.01,100,0
+TCI.US,D,20120717,000000,3.02,3.02,3.02,3.02,200,0
+TCI.US,D,20120719,000000,3.04,3.07,3.04,3.06,441,0
+TCI.US,D,20120720,000000,3.11,3.2,3.11,3.15,900,0
+TCI.US,D,20120723,000000,3.25,3.25,3.25,3.25,400,0
+TCI.US,D,20120726,000000,3.09,3.09,2.9,2.9,2890,0
+TCI.US,D,20120727,000000,2.91,2.91,2.9,2.9,690,0
+TCI.US,D,20120730,000000,2.94,3.03,2.94,3.03,300,0
+TCI.US,D,20120731,000000,3.06,3.11,3.06,3.1,1398,0
+TCI.US,D,20120801,000000,3.03,3.03,3.03,3.03,1132,0
+TCI.US,D,20120802,000000,3.07,3.1,3.02,3.02,900,0
+TCI.US,D,20120803,000000,3.08,3.12,3.08,3.12,200,0
+TCI.US,D,20120806,000000,3.07,3.07,3.07,3.07,116,0
+TCI.US,D,20120807,000000,3.09,3.09,3.09,3.09,100,0
+TCI.US,D,20120808,000000,3.05,3.12,3.05,3.12,300,0
+TCI.US,D,20120809,000000,3.15,3.17,3.15,3.17,635,0
+TCI.US,D,20120813,000000,3.19,3.19,3.19,3.19,100,0
+TCI.US,D,20120814,000000,3.22,3.83,3.15,3.83,11000,0
+TCI.US,D,20120815,000000,3.8,4,3.77,4,6360,0
+TCI.US,D,20120816,000000,3.93,3.93,3.93,3.93,100,0
+TCI.US,D,20120817,000000,3.97,3.97,3.85,3.85,1300,0
+TCI.US,D,20120820,000000,3.82,3.82,3.79,3.79,300,0
+TCI.US,D,20120821,000000,3.84,4.12,3.84,4.12,6100,0
+TCI.US,D,20120822,000000,4.12,4.12,4.12,4.12,1500,0
+TCI.US,D,20120823,000000,4.12,4.15,4.06,4.06,1800,0
+TCI.US,D,20120827,000000,4.14,4.23,4.06,4.23,1725,0
+TCI.US,D,20120828,000000,4.25,4.43,4.15,4.3,7125,0
+TCI.US,D,20120829,000000,4.25,4.25,4.25,4.25,100,0
+TCI.US,D,20120831,000000,4.16,4.31,4.16,4.23,2300,0
+TCI.US,D,20120904,000000,4.33,4.33,3.77,3.96,20433,0
+TCI.US,D,20120905,000000,3.94,4.28,3.94,4.04,7020,0
+TCI.US,D,20120910,000000,4.06,4.27,4.06,4.27,4985,0
+TCI.US,D,20120911,000000,4.3,4.3,4.18,4.18,3637,0
+TCI.US,D,20120912,000000,4.17,4.18,4.15,4.18,315,0
+TCI.US,D,20120913,000000,4.2,4.39,4.2,4.39,5926,0
+TCI.US,D,20120914,000000,4.43,4.45,4.4,4.45,1300,0
+TCI.US,D,20120917,000000,4.5,4.55,4.46,4.46,1800,0
+TCI.US,D,20120918,000000,4.45,4.45,4.45,4.45,100,0
+TCI.US,D,20120919,000000,4.5,4.65,4.45,4.6,2509,0
+TCI.US,D,20120920,000000,4.63,4.63,4.63,4.63,100,0
+TCI.US,D,20120921,000000,4.66,4.95,4.66,4.85,2672,0
+TCI.US,D,20120924,000000,4.84,4.95,4.84,4.95,2081,0
+TCI.US,D,20120925,000000,5,5.46,5,5.45,11910,0
+TCI.US,D,20120926,000000,5.52,6.01,5.09,5.24,20362,0
+TCI.US,D,20120927,000000,5.17,5.5,5.17,5.5,5250,0
+TCI.US,D,20120928,000000,5.5,5.5,5.37,5.5,2300,0
+TCI.US,D,20121001,000000,5.47,5.47,5.25,5.35,5408,0
+TCI.US,D,20121002,000000,5.36,5.45,5.25,5.4,4119,0
+TCI.US,D,20121003,000000,5.5,5.5,5.5,5.5,2328,0
+TCI.US,D,20121004,000000,5.45,5.77,5.35,5.59,6274,0
+TCI.US,D,20121005,000000,5.76,5.76,5.76,5.76,277,0
+TCI.US,D,20121008,000000,5.75,5.95,5.75,5.95,1400,0
+TCI.US,D,20121009,000000,5.86,5.86,5.71,5.71,900,0
+TCI.US,D,20121010,000000,5.49,5.49,5.49,5.49,100,0
+TCI.US,D,20121011,000000,5.77,5.77,5.72,5.72,200,0
+TCI.US,D,20121012,000000,5.74,5.74,5.51,5.6,1030,0
+TCI.US,D,20121015,000000,5.66,5.66,5.66,5.66,100,0
+TCI.US,D,20121017,000000,5.6,5.6,5.25,5.31,5357,0
+TCI.US,D,20121018,000000,5.3,5.3,5.24,5.24,1500,0
+TCI.US,D,20121019,000000,5.24,5.24,5.1,5.1,1000,0
+TCI.US,D,20121022,000000,5.15,5.15,4.94,4.99,3661,0
+TCI.US,D,20121024,000000,5.04,5.29,4.8,4.8,8838,0
+TCI.US,D,20121025,000000,4.81,4.81,4.65,4.68,600,0
+TCI.US,D,20121026,000000,4.7,4.7,4.57,4.57,1300,0
+TCI.US,D,20121031,000000,4.55,4.55,4.45,4.45,456,0
+TCI.US,D,20121102,000000,4.5,4.5,4.5,4.5,200,0
+TCI.US,D,20121105,000000,4.45,4.45,4.25,4.42,2150,0
+TCI.US,D,20121106,000000,4.35,4.35,4.21,4.21,1700,0
+TCI.US,D,20121107,000000,4.27,4.27,4.27,4.27,200,0
+TCI.US,D,20121108,000000,4.32,4.47,4.31,4.31,800,0
+TCI.US,D,20121109,000000,4.4,4.47,4.4,4.47,600,0
+TCI.US,D,20121112,000000,4.35,4.35,4.35,4.35,116,0
+TCI.US,D,20121113,000000,4.44,4.45,4.44,4.45,400,0
+TCI.US,D,20121114,000000,4.5,4.55,4.23,4.23,1600,0
+TCI.US,D,20121115,000000,4.21,4.21,4.21,4.21,500,0
+TCI.US,D,20121116,000000,4,4,3.95,4,2200,0
+TCI.US,D,20121119,000000,3.8,3.81,3.8,3.81,409,0
+TCI.US,D,20121120,000000,3.77,3.77,3.77,3.77,100,0
+TCI.US,D,20121121,000000,3.5,3.5,3.46,3.46,1496,0
+TCI.US,D,20121127,000000,3.51,3.51,3.51,3.51,100,0
+TCI.US,D,20121129,000000,3.56,3.82,3.56,3.82,4700,0
+TCI.US,D,20121130,000000,3.62,3.62,3.62,3.62,1318,0
+TCI.US,D,20121203,000000,3.62,3.64,3.6,3.64,1070,0
+TCI.US,D,20121204,000000,3.63,3.63,3.62,3.62,1320,0
+TCI.US,D,20121205,000000,3.62,3.62,3.6,3.62,1043,0
+TCI.US,D,20121207,000000,3.62,3.66,3.62,3.66,216,0
+TCI.US,D,20121210,000000,3.67,3.7,3.67,3.7,300,0
+TCI.US,D,20121211,000000,3.65,3.75,3.63,3.75,1400,0
+TCI.US,D,20121212,000000,3.77,3.96,3.77,3.96,1146,0
+TCI.US,D,20121213,000000,3.75,3.86,3.74,3.85,1439,0
+TCI.US,D,20121218,000000,3.76,3.83,3.76,3.83,318,0
+TCI.US,D,20121219,000000,3.76,3.76,3.76,3.76,958,0
+TCI.US,D,20121220,000000,3.8,3.8,3.8,3.8,100,0
+TCI.US,D,20121221,000000,3.82,3.82,3.81,3.81,586,0
+TCI.US,D,20121224,000000,3.8,3.81,3.8,3.81,600,0
+TCI.US,D,20121226,000000,3.9,3.9,3.9,3.9,739,0
+TCI.US,D,20121227,000000,3.92,4.02,3.92,4.01,1186,0
+TCI.US,D,20121228,000000,4.03,4.03,4,4,706,0
+TCI.US,D,20121231,000000,4.19,4.34,4.11,4.34,1642,0
+TCI.US,D,20130103,000000,4.15,4.15,4.15,4.15,375,0
+TCI.US,D,20130104,000000,4.16,4.16,4.16,4.16,100,0
+TCI.US,D,20130107,000000,4.3,4.79,4.3,4.79,3642,0
+TCI.US,D,20130108,000000,4.58,4.58,4.58,4.58,511,0
+TCI.US,D,20130109,000000,4.61,4.75,4.52,4.52,1180,0
+TCI.US,D,20130110,000000,4.46,4.46,4.25,4.27,11899,0
+TCI.US,D,20130115,000000,4.1,4.27,4.1,4.27,643,0
+TCI.US,D,20130122,000000,4.23,4.27,4.15,4.17,3488,0
+TCI.US,D,20130123,000000,4.17,4.21,4.17,4.21,700,0
+TCI.US,D,20130124,000000,4.24,4.24,4.24,4.24,100,0
+TCI.US,D,20130125,000000,4.2,4.28,4.15,4.28,717,0
+TCI.US,D,20130201,000000,4.2,4.3,4.2,4.3,1800,0
+TCI.US,D,20130204,000000,4.17,4.27,4.17,4.18,1271,0
+TCI.US,D,20130205,000000,4.3,4.33,4.3,4.33,800,0
+TCI.US,D,20130206,000000,4.35,4.38,4.35,4.38,310,0
+TCI.US,D,20130207,000000,4.41,4.56,4.41,4.55,912,0
+TCI.US,D,20130211,000000,4.55,4.55,4.55,4.55,333,0
+TCI.US,D,20130212,000000,4.6,4.6,4.55,4.55,200,0
+TCI.US,D,20130214,000000,4.6,4.7,4.6,4.7,300,0
+TCI.US,D,20130215,000000,4.75,5.5,4.75,5.49,5468,0
+TCI.US,D,20130219,000000,5.57,6.5,5.57,6.39,17848,0
+TCI.US,D,20130220,000000,6.3,6.32,6.08,6.1,7606,0
+TCI.US,D,20130221,000000,6,6,5.35,5.55,7852,0
+TCI.US,D,20130222,000000,5.55,5.6,5.55,5.55,2800,0
+TCI.US,D,20130225,000000,5.51,5.51,5.3,5.3,2693,0
+TCI.US,D,20130226,000000,5.25,5.25,5.06,5.06,907,0
+TCI.US,D,20130227,000000,5.02,5.02,4.73,4.99,7555,0
+TCI.US,D,20130228,000000,5,5.16,5,5,600,0
+TCI.US,D,20130301,000000,5.15,5.21,5.15,5.21,568,0
+TCI.US,D,20130304,000000,5.21,5.34,5.21,5.34,1751,0
+TCI.US,D,20130305,000000,5.31,5.31,5.31,5.31,100,0
+TCI.US,D,20130306,000000,5.35,5.41,5.35,5.41,700,0
+TCI.US,D,20130307,000000,5.41,5.41,5.4,5.4,600,0
+TCI.US,D,20130308,000000,5.33,5.52,5.33,5.52,1100,0
+TCI.US,D,20130311,000000,5.58,5.61,5.58,5.61,400,0
+TCI.US,D,20130312,000000,5.57,5.57,5.57,5.57,823,0
+TCI.US,D,20130313,000000,5.6,5.6,5.6,5.6,100,0
+TCI.US,D,20130314,000000,5.69,5.69,5.69,5.69,400,0
+TCI.US,D,20130318,000000,5.61,5.78,5.55,5.78,2643,0
+TCI.US,D,20130320,000000,5.75,5.75,5.75,5.75,100,0
+TCI.US,D,20130321,000000,5.71,5.71,5.71,5.71,100,0
+TCI.US,D,20130322,000000,5.67,5.67,5.48,5.48,4001,0
+TCI.US,D,20130325,000000,5.57,5.58,5.57,5.58,200,0
+TCI.US,D,20130327,000000,5.65,5.65,5.47,5.53,2890,0
+TCI.US,D,20130328,000000,5.44,5.45,5.27,5.37,5024,0
+TCI.US,D,20130401,000000,5.41,5.55,5.41,5.52,1247,0
+TCI.US,D,20130402,000000,5.56,5.56,5.56,5.56,300,0
+TCI.US,D,20130403,000000,5.35,5.35,5.25,5.35,4775,0
+TCI.US,D,20130405,000000,5.4,5.44,5.4,5.44,200,0
+TCI.US,D,20130409,000000,5.43,5.43,5.36,5.36,1721,0
+TCI.US,D,20130410,000000,5.25,5.43,5.25,5.4,5857,0
+TCI.US,D,20130411,000000,5.38,5.63,5.38,5.6,4835,0
+TCI.US,D,20130412,000000,5.65,5.65,5.6,5.6,600,0
+TCI.US,D,20130415,000000,5.6,5.65,5.55,5.65,2735,0
+TCI.US,D,20130416,000000,5.8,5.8,5.75,5.75,700,0
+TCI.US,D,20130417,000000,5.7,5.72,5.36,5.6,3239,0
+TCI.US,D,20130419,000000,5.52,5.52,5.51,5.51,3974,0
+TCI.US,D,20130422,000000,5.52,5.62,5.51,5.62,1650,0
+TCI.US,D,20130423,000000,5.58,5.65,5.58,5.65,1350,0
+TCI.US,D,20130424,000000,5.7,5.7,5.65,5.65,434,0
+TCI.US,D,20130425,000000,5.69,5.93,5.69,5.89,3700,0
+TCI.US,D,20130426,000000,5.97,6.18,5.97,6.16,2325,0
+TCI.US,D,20130429,000000,6,6.57,6,6.45,10045,0
+TCI.US,D,20130430,000000,6.47,6.7,6.45,6.7,6160,0
+TCI.US,D,20130501,000000,6.57,6.65,6.55,6.55,1322,0
+TCI.US,D,20130502,000000,6.49,6.55,6.4,6.42,4848,0
+TCI.US,D,20130503,000000,6.65,6.65,6.65,6.65,400,0
+TCI.US,D,20130506,000000,6.69,6.93,6.69,6.93,2685,0
+TCI.US,D,20130507,000000,6.95,7,6.9,6.91,2177,0
+TCI.US,D,20130508,000000,6.9,6.9,6.85,6.85,1682,0
+TCI.US,D,20130509,000000,6.86,6.92,6.8,6.8,345,0
+TCI.US,D,20130510,000000,6.77,7.76,6.77,7.6,13581,0
+TCI.US,D,20130513,000000,7.85,8.94,7.85,8.94,24386,0
+TCI.US,D,20130514,000000,8.79,10.21,7.41,7.58,82789,0
+TCI.US,D,20130515,000000,7.62,7.89,7.31,7.31,17632,0
+TCI.US,D,20130516,000000,7.26,7.26,6.15,6.44,26469,0
+TCI.US,D,20130517,000000,6.39,6.59,6.24,6.59,16320,0
+TCI.US,D,20130520,000000,6.45,6.47,6.4,6.4,8911,0
+TCI.US,D,20130521,000000,6.4,7.35,6.4,7.35,7892,0
+TCI.US,D,20130522,000000,7.52,7.65,6.85,6.85,4394,0
+TCI.US,D,20130523,000000,6.96,7.39,6.96,7.2,2900,0
+TCI.US,D,20130524,000000,7.18,7.18,7.1,7.1,1771,0
+TCI.US,D,20130528,000000,7.09,7.09,7,7,699,0
+TCI.US,D,20130529,000000,7.18,7.5,7.18,7.45,2080,0
+TCI.US,D,20130530,000000,7.4,7.4,6.8,7.1,8730,0
+TCI.US,D,20130531,000000,7.2,7.2,7,7.05,4133,0
+TCI.US,D,20130603,000000,7.05,7.06,7.05,7.06,614,0
+TCI.US,D,20130604,000000,7.05,7.05,7.05,7.05,200,0
+TCI.US,D,20130605,000000,7.14,7.15,7.14,7.15,334,0
+TCI.US,D,20130606,000000,7.05,7.2,6.95,7,1768,0
+TCI.US,D,20130607,000000,6.9,6.9,6.9,6.9,253,0
+TCI.US,D,20130610,000000,6.85,6.85,6.85,6.85,555,0
+TCI.US,D,20130612,000000,6.6,6.6,6.6,6.6,100,0
+TCI.US,D,20130614,000000,6.84,6.89,6.75,6.89,2286,0
+TCI.US,D,20130617,000000,6.51,6.76,6.51,6.59,2698,0
+TCI.US,D,20130618,000000,6.81,7.5,6.81,7.5,5545,0
+TCI.US,D,20130619,000000,7.68,8.2,7.6,8.2,8012,0
+TCI.US,D,20130620,000000,8.15,8.33,8.15,8.26,2613,0
+TCI.US,D,20130621,000000,8.15,8.17,8.15,8.15,1950,0
+TCI.US,D,20130624,000000,8.15,8.35,8.15,8.29,1065,0
+TCI.US,D,20130625,000000,8.25,8.55,8.25,8.5,2620,0
+TCI.US,D,20130626,000000,8.9,9.97,8.9,8.9,5383,0
+TCI.US,D,20130627,000000,8.9,8.9,8.9,8.9,525,0
+TCI.US,D,20130628,000000,8.8,8.9,8.8,8.9,1655,0
+TCI.US,D,20130701,000000,9.02,9.02,8.82,8.82,840,0
+TCI.US,D,20130702,000000,9.04,9.04,9.04,9.04,100,0
+TCI.US,D,20130703,000000,9.03,9.03,9.03,9.03,222,0
+TCI.US,D,20130705,000000,8.98,8.98,8.83,8.84,2116,0
+TCI.US,D,20130708,000000,9,9.09,8.38,8.38,6296,0
+TCI.US,D,20130709,000000,8.25,8.42,8.25,8.41,2550,0
+TCI.US,D,20130710,000000,8.71,8.71,7.51,8.06,12425,0
+TCI.US,D,20130711,000000,8.13,8.44,7.83,8,7506,0
+TCI.US,D,20130712,000000,7.93,8.26,7.7,7.82,7215,0
+TCI.US,D,20130715,000000,7.81,8.05,7.8,7.9,5572,0
+TCI.US,D,20130716,000000,7.85,7.85,7.5,7.51,1500,0
+TCI.US,D,20130717,000000,7.59,7.59,7.16,7.26,6276,0
+TCI.US,D,20130718,000000,7.29,7.65,7.29,7.64,2900,0
+TCI.US,D,20130719,000000,7.65,7.65,7.65,7.65,200,0
+TCI.US,D,20130722,000000,7.53,7.64,7.53,7.55,1600,0
+TCI.US,D,20130723,000000,7.68,7.75,7.51,7.57,1103,0
+TCI.US,D,20130725,000000,7.63,7.78,7.6,7.67,2018,0
+TCI.US,D,20130726,000000,7.57,7.6,7.45,7.51,1907,0
+TCI.US,D,20130730,000000,7.52,7.52,7.5,7.5,3489,0
+TCI.US,D,20130801,000000,7.5,7.5,7.5,7.5,900,0
+TCI.US,D,20130802,000000,7.64,7.64,7.61,7.61,560,0
+TCI.US,D,20130806,000000,7.58,7.58,7.51,7.52,1406,0
+TCI.US,D,20130807,000000,7.51,7.51,7.51,7.51,300,0
+TCI.US,D,20130808,000000,7.44,7.49,7.4,7.4,4421,0
+TCI.US,D,20130809,000000,7.4,7.4,7.35,7.35,677,0
+TCI.US,D,20130812,000000,7,7.32,6.86,7.32,900,0
+TCI.US,D,20130813,000000,7.4,7.44,7.17,7.42,3225,0
+TCI.US,D,20130814,000000,6.99,7.25,6.99,7.25,900,0
+TCI.US,D,20130815,000000,7.6,7.6,7.06,7.06,2000,0
+TCI.US,D,20130819,000000,7.2,7.5,7.2,7.5,1330,0
+TCI.US,D,20130820,000000,7.65,7.7,7.33,7.45,3476,0
+TCI.US,D,20130821,000000,7.55,7.65,7.5,7.65,2869,0
+TCI.US,D,20130822,000000,7.64,7.82,7.64,7.8,1470,0
+TCI.US,D,20130823,000000,7.76,7.99,7.76,7.99,750,0
+TCI.US,D,20130826,000000,7.95,8.02,7.9,8.02,676,0
+TCI.US,D,20130827,000000,8.12,8.4,8.08,8.3,4155,0
+TCI.US,D,20130828,000000,8.27,8.67,8.27,8.4,4246,0
+TCI.US,D,20130829,000000,8.37,8.66,8.37,8.66,3827,0
+TCI.US,D,20130830,000000,8.7,8.75,8.7,8.75,600,0
+TCI.US,D,20130905,000000,8.63,8.63,8.6,8.6,1200,0
+TCI.US,D,20130906,000000,8.67,8.67,8.67,8.67,300,0
+TCI.US,D,20130909,000000,8.6,8.6,8.53,8.53,397,0
+TCI.US,D,20130910,000000,8.7,8.72,8.47,8.55,2027,0
+TCI.US,D,20130912,000000,8.62,8.92,8.62,8.92,700,0
+TCI.US,D,20130913,000000,8.87,8.87,8.62,8.82,301,0
+TCI.US,D,20130916,000000,8.06,8.36,7.9,8.14,3744,0
+TCI.US,D,20130917,000000,8.3,8.4,8.16,8.16,950,0
+TCI.US,D,20130918,000000,7.91,8.61,7.91,8.61,1502,0
+TCI.US,D,20130919,000000,8.6,8.6,8.6,8.6,100,0
+TCI.US,D,20130920,000000,8.6,8.92,8.6,8.92,1663,0
+TCI.US,D,20130923,000000,8.62,8.67,8.53,8.65,3017,0
+TCI.US,D,20130924,000000,8.65,8.74,8.65,8.74,479,0
+TCI.US,D,20130925,000000,8.73,8.88,8.73,8.85,3900,0
+TCI.US,D,20130926,000000,8.98,9.26,8.98,9.24,1884,0
+TCI.US,D,20130930,000000,9,9,8.9,8.92,1782,0
+TCI.US,D,20131001,000000,9.09,9.09,9.05,9.05,721,0
+TCI.US,D,20131002,000000,9,9.19,8.92,9.19,1650,0
+TCI.US,D,20131004,000000,9.15,9.15,9.05,9.13,400,0
+TCI.US,D,20131007,000000,9.14,9.14,9.14,9.14,100,0
+TCI.US,D,20131008,000000,9.4,9.4,9.3,9.3,745,0
+TCI.US,D,20131009,000000,9.46,9.46,9.35,9.37,1494,0
+TCI.US,D,20131015,000000,9.32,9.32,9.04,9.11,1245,0
+TCI.US,D,20131016,000000,9.01,9.35,9.01,9.15,3590,0
+TCI.US,D,20131017,000000,9.15,9.15,9.01,9.01,400,0
+TCI.US,D,20131018,000000,9.05,9.2,8.85,9.08,1900,0
+TCI.US,D,20131021,000000,9.11,9.11,9.05,9.05,2043,0
+TCI.US,D,20131023,000000,8.93,9,8.88,8.95,2300,0
+TCI.US,D,20131024,000000,8.9,8.9,8.9,8.9,100,0
+TCI.US,D,20131029,000000,8.85,8.85,8.85,8.85,1000,0
+TCI.US,D,20131030,000000,8.85,8.85,8.85,8.85,632,0
+TCI.US,D,20131104,000000,8.95,8.95,8.95,8.95,589,0
+TCI.US,D,20131105,000000,8.9,8.9,8.85,8.9,545,0
+TCI.US,D,20131106,000000,8.85,8.85,8.85,8.85,576,0
+TCI.US,D,20131107,000000,8.83,8.83,8.83,8.83,500,0
+TCI.US,D,20131108,000000,8.8,8.8,8.77,8.77,900,0
+TCI.US,D,20131111,000000,8.4,8.7,8.4,8.7,600,0
+TCI.US,D,20131112,000000,8.83,8.85,8.82,8.82,800,0
+TCI.US,D,20131113,000000,8.78,8.78,8.63,8.63,600,0
+TCI.US,D,20131114,000000,8.65,8.72,8.65,8.65,491,0
+TCI.US,D,20131115,000000,8.57,8.58,8.5,8.58,468,0
+TCI.US,D,20131118,000000,8.4,8.5,8.35,8.4,1100,0
+TCI.US,D,20131119,000000,8.48,8.49,8.37,8.38,3080,0
+TCI.US,D,20131120,000000,8.43,8.45,8.43,8.45,1200,0
+TCI.US,D,20131122,000000,8.36,8.5,8.36,8.5,325,0
+TCI.US,D,20131125,000000,8.45,8.45,8.37,8.38,700,0
+TCI.US,D,20131127,000000,8.45,8.46,8.45,8.46,1165,0
+TCI.US,D,20131202,000000,8.15,8.25,8.11,8.25,1186,0
+TCI.US,D,20131203,000000,8.28,8.35,8.2,8.35,1222,0
+TCI.US,D,20131204,000000,8.45,8.53,8.45,8.53,800,0
+TCI.US,D,20131206,000000,8.45,8.45,8.2,8.2,700,0
+TCI.US,D,20131209,000000,8.25,8.26,8.25,8.26,481,0
+TCI.US,D,20131210,000000,8.4,8.4,8.4,8.4,200,0
+TCI.US,D,20131211,000000,8.34,8.34,8.34,8.34,216,0
+TCI.US,D,20131216,000000,8.44,8.44,8.44,8.44,285,0
+TCI.US,D,20131217,000000,8.33,8.33,8.33,8.33,108,0
+TCI.US,D,20131223,000000,8.4,8.55,8.4,8.55,580,0
+TCI.US,D,20131224,000000,8.46,8.5,8.46,8.5,274,0
+TCI.US,D,20131230,000000,8.59,9.13,8.59,9.13,6349,0
+TCI.US,D,20131231,000000,9.13,9.44,9.13,9.44,2599,0
+TCI.US,D,20140102,000000,9.53,10.13,8.8,9.02,23706,0
+TCI.US,D,20140103,000000,9,9.28,8.8,8.8,9196,0
+TCI.US,D,20140106,000000,9,9.1,8.9,9.1,5165,0
+TCI.US,D,20140107,000000,9.15,9.29,9.11,9.25,1911,0
+TCI.US,D,20140109,000000,9.2,9.35,9.18,9.33,1342,0
+TCI.US,D,20140113,000000,9.35,9.42,9.28,9.28,1445,0
+TCI.US,D,20140114,000000,9.28,9.28,9.28,9.28,253,0
+TCI.US,D,20140115,000000,9.64,9.94,9.6,9.94,5525,0
+TCI.US,D,20140117,000000,9.88,10.21,9.88,10.21,1301,0
+TCI.US,D,20140121,000000,10.26,10.33,10.16,10.16,507,0
+TCI.US,D,20140122,000000,10.23,10.3,10.18,10.3,878,0
+TCI.US,D,20140123,000000,10.17,10.17,10.17,10.17,200,0
+TCI.US,D,20140124,000000,10.51,10.51,10.4,10.42,2958,0
+TCI.US,D,20140127,000000,10.65,10.65,10.51,10.51,578,0
+TCI.US,D,20140128,000000,10.7,10.7,10.53,10.53,357,0
+TCI.US,D,20140129,000000,10.2,10.6,10.08,10.47,2186,0
+TCI.US,D,20140130,000000,10.7,10.7,10.55,10.58,3018,0
+TCI.US,D,20140131,000000,11,11.02,10.8,11.02,1293,0
+TCI.US,D,20140203,000000,11.05,11.05,11.05,11.05,280,0
+TCI.US,D,20140204,000000,11.23,11.49,11.23,11.4,2304,0
+TCI.US,D,20140205,000000,11.5,11.87,11.5,11.65,2608,0
+TCI.US,D,20140206,000000,12.05,12.55,12.05,12.54,6360,0
+TCI.US,D,20140207,000000,13,13.98,13,13.93,4423,0
+TCI.US,D,20140210,000000,14.75,16.29,14.75,15.49,24204,0
+TCI.US,D,20140211,000000,16.25,16.25,15.6,16,11768,0
+TCI.US,D,20140212,000000,16.05,16.73,15.5,16.1,19360,0
+TCI.US,D,20140213,000000,15.9,15.9,15,15.51,7363,0
+TCI.US,D,20140214,000000,15.01,16.88,15.01,16.88,12711,0
+TCI.US,D,20140218,000000,16.95,17.5,16.55,16.57,6227,0
+TCI.US,D,20140219,000000,16.57,16.59,16.1,16.1,6235,0
+TCI.US,D,20140220,000000,16.01,16.01,16,16,859,0
+TCI.US,D,20140221,000000,16.1,16.1,16.1,16.1,145,0
+TCI.US,D,20140224,000000,16.07,16.24,16.07,16.24,1602,0
+TCI.US,D,20140225,000000,16.32,16.32,16.24,16.24,1417,0
+TCI.US,D,20140226,000000,16.2,16.2,16,16,1610,0
+TCI.US,D,20140228,000000,15.9,16.05,15.8,15.8,1004,0
+TCI.US,D,20140303,000000,15.7,15.7,15.4,15.6,1031,0
+TCI.US,D,20140304,000000,15.59,15.59,15.39,15.48,7311,0
+TCI.US,D,20140305,000000,15.59,15.6,15.57,15.57,1123,0
+TCI.US,D,20140306,000000,15.65,15.65,15.5,15.5,1859,0
+TCI.US,D,20140307,000000,15.6,15.6,15.6,15.6,322,0
+TCI.US,D,20140310,000000,15.6,15.78,15.6,15.78,635,0
+TCI.US,D,20140311,000000,16.01,16.01,15.94,15.95,536,0
+TCI.US,D,20140312,000000,16,16.01,15.9,15.91,1219,0
+TCI.US,D,20140313,000000,15.8,15.8,15.8,15.8,226,0
+TCI.US,D,20140317,000000,16,16,16,16,580,0
+TCI.US,D,20140318,000000,15.82,15.84,15.82,15.84,853,0
+TCI.US,D,20140320,000000,15.78,15.78,15.71,15.75,1559,0
+TCI.US,D,20140321,000000,15.6,15.6,15.5,15.5,1612,0
+TCI.US,D,20140324,000000,15,15,14.65,14.9,2409,0
+TCI.US,D,20140327,000000,15.05,15.05,15.05,15.05,103,0
+TCI.US,D,20140328,000000,14.9,14.9,14.55,14.56,2091,0
+TCI.US,D,20140331,000000,14.42,14.44,14.25,14.27,1119,0
+TCI.US,D,20140401,000000,14.3,14.51,13.85,14.51,7790,0
+TCI.US,D,20140402,000000,14.59,15.72,14.59,15.72,6176,0
+TCI.US,D,20140403,000000,15.55,15.55,15.45,15.45,687,0
+TCI.US,D,20140404,000000,15.2,15.66,15.06,15.1,5331,0
+TCI.US,D,20140407,000000,14.93,14.93,13.86,14.34,6701,0
+TCI.US,D,20140409,000000,14.57,15.8,14.57,15.58,23315,0
+TCI.US,D,20140410,000000,15.55,16.18,15.5,15.62,7120,0
+TCI.US,D,20140411,000000,15.66,16.3,15.61,16.1,8040,0
+TCI.US,D,20140414,000000,16.05,17.1,15.9,16.72,18814,0
+TCI.US,D,20140415,000000,16.53,17.25,16.5,16.75,19488,0
+TCI.US,D,20140416,000000,16.7,17.28,16.7,16.85,10929,0
+TCI.US,D,20140417,000000,16.8,16.8,16.65,16.7,968,0
+TCI.US,D,20140421,000000,16.8,17.2,16.79,16.84,10826,0
+TCI.US,D,20140422,000000,16.6,16.98,16.3,16.98,14180,0
+TCI.US,D,20140423,000000,16.99,16.99,16.8,16.81,4900,0
+TCI.US,D,20140424,000000,16.39,16.81,16.19,16.26,13755,0
+TCI.US,D,20140425,000000,16.18,16.18,14.96,14.97,1414,0
+TCI.US,D,20140428,000000,14.26,15.01,14.25,14.55,11562,0
+TCI.US,D,20140429,000000,14.45,14.45,14.25,14.25,1960,0
+TCI.US,D,20140430,000000,14.15,14.4,14.15,14.35,897,0
+TCI.US,D,20140501,000000,14.18,14.18,13.7,14.05,4710,0
+TCI.US,D,20140502,000000,14,14,14,14,679,0
+TCI.US,D,20140505,000000,13.7,13.8,13.12,13.21,5022,0
+TCI.US,D,20140506,000000,13.01,13.33,12.74,13,17607,0
+TCI.US,D,20140507,000000,12.54,13.2,12.54,13.2,2306,0
+TCI.US,D,20140508,000000,13.05,13.24,12.95,12.96,1986,0
+TCI.US,D,20140509,000000,12.85,12.97,12.5,12.69,3217,0
+TCI.US,D,20140512,000000,12.79,12.79,12.6,12.77,2100,0
+TCI.US,D,20140513,000000,12.75,12.9,12.67,12.9,3190,0
+TCI.US,D,20140514,000000,12.98,13.4,12.98,13.39,3455,0
+TCI.US,D,20140515,000000,13.4,13.4,13.4,13.4,448,0
+TCI.US,D,20140516,000000,13.4,13.4,13.25,13.25,600,0
+TCI.US,D,20140519,000000,13.51,13.51,12.85,12.92,4447,0
+TCI.US,D,20140520,000000,12.78,12.92,12.61,12.84,4859,0
+TCI.US,D,20140521,000000,12.35,12.7,12.35,12.5,850,0
+TCI.US,D,20140527,000000,12.25,12.36,12,12,5651,0
+TCI.US,D,20140528,000000,12.02,12.1,12.02,12.1,284,0
+TCI.US,D,20140529,000000,12.49,12.49,12.2,12.47,2431,0
+TCI.US,D,20140530,000000,12.3,12.3,12.3,12.3,700,0
+TCI.US,D,20140602,000000,12.07,12.31,12.07,12.31,1206,0
+TCI.US,D,20140603,000000,12.19,12.34,12.1,12.16,1187,0
+TCI.US,D,20140605,000000,12.25,12.43,12.07,12.3,3450,0
+TCI.US,D,20140609,000000,12.22,12.22,12.1,12.1,587,0
+TCI.US,D,20140610,000000,12.07,12.09,11.77,11.88,3000,0
+TCI.US,D,20140611,000000,12,12.29,11.7,11.91,6083,0
+TCI.US,D,20140612,000000,12.15,12.21,12.14,12.21,1460,0
+TCI.US,D,20140616,000000,12.33,12.69,12.33,12.69,2143,0
+TCI.US,D,20140618,000000,12.8,12.9,12.66,12.9,2297,0
+TCI.US,D,20140619,000000,13,13.35,13,13.29,2734,0
+TCI.US,D,20140620,000000,13.6,13.6,13.59,13.59,912,0
+TCI.US,D,20140623,000000,13.48,14.14,13.48,13.87,5067,0
+TCI.US,D,20140624,000000,14.04,14.11,14,14.11,2502,0
+TCI.US,D,20140625,000000,13.8,14.05,13.8,14.02,1182,0
+TCI.US,D,20140626,000000,13.77,14,13.76,14,2768,0
+TCI.US,D,20140627,000000,13.76,13.76,13.75,13.75,1503,0
+TCI.US,D,20140630,000000,14,14.24,13.85,14.24,1071,0
+TCI.US,D,20140701,000000,14.5,14.76,14.44,14.76,1320,0
+TCI.US,D,20140702,000000,14.43,14.65,14.4,14.63,1600,0
+TCI.US,D,20140703,000000,14.69,14.69,14.5,14.5,2577,0
+TCI.US,D,20140707,000000,14.75,14.75,14.75,14.75,746,0
+TCI.US,D,20140708,000000,14.27,14.27,12.35,12.35,6782,0
+TCI.US,D,20140709,000000,12.75,12.75,12.75,12.75,1055,0
+TCI.US,D,20140710,000000,12.59,12.85,12.52,12.52,1990,0
+TCI.US,D,20140711,000000,12.58,13.43,12.53,13.43,3200,0
+TCI.US,D,20140714,000000,12.8,13.2,12.63,12.99,3088,0
+TCI.US,D,20140715,000000,12.89,13.8,12.89,13.38,7276,0
+TCI.US,D,20140716,000000,13.19,13.4,12.95,12.98,7017,0
+TCI.US,D,20140717,000000,12.96,13.37,12.95,13.37,716,0
+TCI.US,D,20140718,000000,12.95,12.97,12.95,12.97,446,0
+TCI.US,D,20140721,000000,13.14,13.14,13.1,13.1,512,0
+TCI.US,D,20140722,000000,13.18,13.4,13.18,13.32,1717,0
+TCI.US,D,20140723,000000,13.45,13.8,13.44,13.8,3761,0
+TCI.US,D,20140724,000000,13.61,13.79,13.3,13.3,2333,0
+TCI.US,D,20140728,000000,14.02,14.02,14.02,14.02,114,0
+TCI.US,D,20140729,000000,14.09,14.09,13.82,14,773,0
+TCI.US,D,20140730,000000,14.45,14.45,14.45,14.45,160,0
+TCI.US,D,20140731,000000,14.52,14.54,14.51,14.52,1003,0
+TCI.US,D,20140801,000000,14.11,14.12,13.77,13.77,1103,0
+TCI.US,D,20140804,000000,13.62,13.62,13.42,13.52,413,0
+TCI.US,D,20140805,000000,13.4,13.41,13.4,13.4,448,0
+TCI.US,D,20140806,000000,13.25,13.32,13.23,13.23,580,0
+TCI.US,D,20140808,000000,13.15,13.15,12.95,13.1,936,0
+TCI.US,D,20140811,000000,13.11,13.23,13.11,13.11,400,0
+TCI.US,D,20140812,000000,12.94,13,12.94,13,755,0
+TCI.US,D,20140813,000000,12.9,12.99,12.75,12.75,4224,0
+TCI.US,D,20140814,000000,12.75,12.85,12.75,12.85,1023,0
+TCI.US,D,20140815,000000,13,13.04,12.9,12.9,1092,0
+TCI.US,D,20140818,000000,12.95,12.95,12.95,12.95,501,0
+TCI.US,D,20140819,000000,12.92,13.3,12.76,13.15,6026,0
+TCI.US,D,20140820,000000,12.95,12.95,12.79,12.95,3890,0
+TCI.US,D,20140821,000000,12.95,13.3,12.95,13.2,8000,0
+TCI.US,D,20140822,000000,13.3,13.3,13.15,13.15,818,0
+TCI.US,D,20140825,000000,12.71,12.71,12.71,12.71,150,0
+TCI.US,D,20140826,000000,12.6,12.61,12.38,12.39,2083,0
+TCI.US,D,20140827,000000,12.23,12.23,11.97,12.05,864,0
+TCI.US,D,20140828,000000,11.92,12.15,11.92,12.07,1020,0
+TCI.US,D,20140829,000000,12,12,11.84,11.84,976,0
+TCI.US,D,20140902,000000,11.5,11.5,11.29,11.37,600,0
+TCI.US,D,20140903,000000,11.2,11.37,11.2,11.3,1027,0
+TCI.US,D,20140904,000000,11,11,10.92,10.92,408,0
+TCI.US,D,20140905,000000,10.94,11.15,10.94,11.08,2330,0
+TCI.US,D,20140908,000000,11.06,11.11,11.06,11.06,875,0
+TCI.US,D,20140909,000000,11.2,11.2,10.27,10.37,3291,0
+TCI.US,D,20140912,000000,10,10.1,10,10,770,0
+TCI.US,D,20140915,000000,9.77,10.14,9.77,9.93,10496,0
+TCI.US,D,20140916,000000,9.48,9.7,9.44,9.57,3633,0
+TCI.US,D,20140917,000000,10,10.18,9.94,10.11,4510,0
+TCI.US,D,20140918,000000,10.35,10.5,10.2,10.31,3866,0
+TCI.US,D,20140919,000000,10,10.82,10,10.35,4258,0
+TCI.US,D,20140922,000000,10.36,10.69,10.36,10.69,4341,0
+TCI.US,D,20140923,000000,10.78,11.2,10.78,11.13,1850,0
+TCI.US,D,20140924,000000,11.21,11.29,11.21,11.29,1179,0
+TCI.US,D,20140925,000000,11.43,11.45,11.3,11.3,892,0
+TCI.US,D,20140929,000000,11.53,11.56,11.35,11.44,2305,0
+TCI.US,D,20140930,000000,11.5,11.5,10,10,18714,0
+TCI.US,D,20141001,000000,10,10.25,10,10,3251,0
+TCI.US,D,20141002,000000,10.25,10.46,10.25,10.28,1550,0
+TCI.US,D,20141003,000000,10.49,10.49,9.6,9.6,10676,0
+TCI.US,D,20141006,000000,9.57,9.64,9.55,9.62,1909,0
+TCI.US,D,20141007,000000,9.6,9.75,9.55,9.55,1320,0
+TCI.US,D,20141008,000000,9.76,9.76,9.5,9.5,260,0
+TCI.US,D,20141009,000000,9.72,9.72,9.72,9.72,349,0
+TCI.US,D,20141010,000000,9.52,9.68,9.52,9.52,761,0
+TCI.US,D,20141013,000000,10.14,10.17,10.14,10.15,2755,0
+TCI.US,D,20141014,000000,10,10.19,9.99,10.04,1669,0
+TCI.US,D,20141015,000000,10.04,10.11,10.04,10.11,601,0
+TCI.US,D,20141016,000000,9.91,9.91,9.68,9.68,847,0
+TCI.US,D,20141017,000000,9.85,10.4,9.6,9.86,19849,0
+TCI.US,D,20141020,000000,9.84,10.14,9.7,9.98,6983,0
+TCI.US,D,20141021,000000,9.89,10.54,9.89,10.54,4329,0
+TCI.US,D,20141022,000000,10.21,11.1,10.16,10.66,35228,0
+TCI.US,D,20141023,000000,10.65,10.8,10.6,10.6,12604,0
+TCI.US,D,20141024,000000,10.67,10.92,10.57,10.92,5110,0
+TCI.US,D,20141027,000000,10.92,11.1,10.64,11.08,7851,0
+TCI.US,D,20141028,000000,11,11,11,11,816,0
+TCI.US,D,20141029,000000,11.04,11.11,11.04,11.11,634,0
+TCI.US,D,20141031,000000,11.08,11.68,11.08,11.5,1849,0
+TCI.US,D,20141103,000000,11.3,11.3,11.25,11.26,3019,0
+TCI.US,D,20141104,000000,11.26,11.91,11.26,11.91,13632,0
+TCI.US,D,20141105,000000,11.68,13,11.65,12.44,22109,0
+TCI.US,D,20141107,000000,12.06,12.14,12.06,12.14,800,0
+TCI.US,D,20141110,000000,11.82,12.13,11.8,12.13,1603,0
+TCI.US,D,20141111,000000,11.79,12.55,11.79,12.15,12434,0
+TCI.US,D,20141112,000000,12.04,12.41,11.99,12.25,13294,0
+TCI.US,D,20141113,000000,12.15,13.9,11.86,12.91,59530,0
+TCI.US,D,20141114,000000,12.76,13.05,11.5,12,18183,0
+TCI.US,D,20141117,000000,12.5,12.5,12.16,12.18,5437,0
+TCI.US,D,20141118,000000,12.05,12.15,12,12,2220,0
+TCI.US,D,20141119,000000,12,12.2,12,12.2,2093,0
+TCI.US,D,20141120,000000,12.08,12.15,12.08,12.15,968,0
+TCI.US,D,20141121,000000,12.16,12.16,12,12,1569,0
+TCI.US,D,20141124,000000,12,12.01,12,12.01,1172,0
+TCI.US,D,20141125,000000,12,12.02,11.97,11.97,4460,0
+TCI.US,D,20141126,000000,11.94,12.02,11.91,11.91,1369,0
+TCI.US,D,20141128,000000,12.02,12.12,12.01,12.1,5055,0
+TCI.US,D,20141201,000000,12.22,12.41,12.22,12.41,1707,0
+TCI.US,D,20141202,000000,12.4,12.4,11.9,11.9,2980,0
+TCI.US,D,20141203,000000,11.97,12,11.97,11.98,1206,0
+TCI.US,D,20141204,000000,11.9,12.52,11.9,12.43,3895,0
+TCI.US,D,20141205,000000,12.23,12.55,12.2,12.28,6556,0
+TCI.US,D,20141208,000000,12,12.29,11.61,11.69,28166,0
+TCI.US,D,20141209,000000,11.55,11.88,11.55,11.75,9257,0
+TCI.US,D,20141210,000000,12.83,12.83,9.28,9.76,35820,0
+TCI.US,D,20141211,000000,9.78,9.78,9.14,9.22,4045,0
+TCI.US,D,20141212,000000,9,9.09,9,9.07,770,0
+TCI.US,D,20141215,000000,9.38,9.55,9.23,9.54,4924,0
+TCI.US,D,20141216,000000,9.52,9.59,9.52,9.59,732,0
+TCI.US,D,20141217,000000,10.39,10.49,10.15,10.49,4548,0
+TCI.US,D,20141218,000000,11.01,11.01,10.51,10.51,5930,0
+TCI.US,D,20141219,000000,10.49,10.49,10.15,10.15,1869,0
+TCI.US,D,20141222,000000,10.42,10.42,10.15,10.15,1164,0
+TCI.US,D,20141223,000000,10.33,10.4,10.16,10.24,1411,0
+TCI.US,D,20141229,000000,10.15,10.17,10.15,10.17,479,0
+TCI.US,D,20141231,000000,10.15,10.44,10.15,10.3,1557,0
+TCI.US,D,20150105,000000,10.57,10.7,10.27,10.32,2501,0
+TCI.US,D,20150107,000000,10.16,10.2,10.16,10.2,407,0
+TCI.US,D,20150108,000000,11.04,11.04,11.01,11.01,312,0
+TCI.US,D,20150109,000000,10.82,10.82,10.81,10.81,659,0
+TCI.US,D,20150112,000000,10.85,10.85,10.21,10.28,3750,0
+TCI.US,D,20150113,000000,10.55,10.63,10.21,10.63,2467,0
+TCI.US,D,20150114,000000,10.62,10.66,10.61,10.61,6623,0
+TCI.US,D,20150115,000000,10.6,10.99,10.6,10.99,1820,0
+TCI.US,D,20150116,000000,11.33,11.33,10.62,10.62,1702,0
+TCI.US,D,20150120,000000,10.62,10.62,10.39,10.39,1979,0
+TCI.US,D,20150121,000000,10.45,10.45,10.45,10.45,100,0
+TCI.US,D,20150122,000000,10.82,10.82,10.5,10.56,904,0
+TCI.US,D,20150123,000000,10.45,10.45,10.45,10.45,216,0
+TCI.US,D,20150126,000000,10.55,10.99,10.55,10.74,2601,0
+TCI.US,D,20150130,000000,11,11.09,10.9,11.09,1454,0
+TCI.US,D,20150202,000000,10.93,10.93,10.93,10.93,201,0
+TCI.US,D,20150203,000000,11.1,11.1,11.07,11.1,890,0
+TCI.US,D,20150204,000000,11.12,11.12,10.85,10.99,2957,0
+TCI.US,D,20150205,000000,10.96,10.99,10.96,10.99,1000,0
+TCI.US,D,20150206,000000,10.72,10.91,10.72,10.91,1739,0
+TCI.US,D,20150209,000000,10.69,11,10.69,11,1330,0
+TCI.US,D,20150211,000000,10.96,10.96,10.52,10.65,2135,0
+TCI.US,D,20150212,000000,10.8,10.85,10.8,10.8,1965,0
+TCI.US,D,20150213,000000,10.67,10.67,10.67,10.67,209,0
+TCI.US,D,20150217,000000,10.79,10.89,10.55,10.89,2663,0
+TCI.US,D,20150218,000000,10.89,11,10.89,11,629,0
+TCI.US,D,20150220,000000,11.11,11.11,11.11,11.11,1075,0
+TCI.US,D,20150223,000000,11.23,11.4,11.2,11.23,1865,0
+TCI.US,D,20150224,000000,11.55,12.12,11.55,11.91,1260,0
+TCI.US,D,20150225,000000,11.9,12.06,11.64,11.64,1880,0
+TCI.US,D,20150226,000000,11.66,11.93,11.61,11.93,1306,0
+TCI.US,D,20150227,000000,11.72,11.72,11.71,11.71,1102,0
+TCI.US,D,20150302,000000,11.7,11.7,11.67,11.68,1200,0
+TCI.US,D,20150303,000000,11.65,11.95,11.25,11.25,7900,0
+TCI.US,D,20150304,000000,11.4,11.4,10.53,10.8,4300,0
+TCI.US,D,20150305,000000,10.99,11,10.6,10.74,2600,0
+TCI.US,D,20150306,000000,10.58,10.58,10.58,10.58,100,0
+TCI.US,D,20150309,000000,10.6,10.6,10.6,10.6,200,0
+TCI.US,D,20150310,000000,10.6,10.6,10.6,10.6,100,0
+TCI.US,D,20150311,000000,10.55,10.65,10.52,10.52,1300,0
+TCI.US,D,20150312,000000,10.57,10.76,10.57,10.76,1300,0
+TCI.US,D,20150316,000000,10.74,10.81,10.72,10.72,400,0
+TCI.US,D,20150317,000000,10.83,10.83,10.72,10.72,1000,0
+TCI.US,D,20150318,000000,11.1,11.1,10.71,10.71,1300,0
+TCI.US,D,20150319,000000,10.9,10.95,10.71,10.71,1000,0
+TCI.US,D,20150320,000000,10.8,10.8,10.71,10.71,900,0
+TCI.US,D,20150323,000000,10.74,10.96,10.74,10.96,400,0
+TCI.US,D,20150325,000000,10.96,10.96,10.96,10.96,100,0
+TCI.US,D,20150326,000000,10.75,10.99,10.75,10.97,3100,0
+TCI.US,D,20150327,000000,10.75,10.9,10.75,10.89,600,0
+TCI.US,D,20150330,000000,10.9,10.99,10.73,10.73,3700,0
+TCI.US,D,20150331,000000,10.71,11.29,10.71,11.15,6000,0
+TCI.US,D,20150401,000000,12.51,12.51,11.27,11.27,1100,0
+TCI.US,D,20150402,000000,11.9,11.9,11.35,11.35,3100,0
+TCI.US,D,20150406,000000,11.25,11.25,10.91,10.91,400,0
+TCI.US,D,20150407,000000,10.71,10.95,10.71,10.71,902,0
+TCI.US,D,20150408,000000,10.85,10.85,10.71,10.71,1100,0
+TCI.US,D,20150409,000000,10.77,10.77,10.77,10.77,146,0
+TCI.US,D,20150410,000000,10.77,10.77,10.77,10.77,100,0
+TCI.US,D,20150413,000000,11.27,11.27,11.26,11.26,600,0
+TCI.US,D,20150414,000000,11.48,11.72,11.48,11.6,400,0
+TCI.US,D,20150415,000000,11.6,11.6,10.9,11.1,1696,0
+TCI.US,D,20150416,000000,10.79,10.9,10.71,10.71,5791,0
+TCI.US,D,20150417,000000,10.87,10.98,10.85,10.98,1600,0
+TCI.US,D,20150420,000000,11.06,11.06,11.06,11.06,100,0
+TCI.US,D,20150421,000000,11.04,11.04,11.04,11.04,277,0
+TCI.US,D,20150422,000000,11.05,11.05,11.05,11.05,100,0
+TCI.US,D,20150423,000000,11.05,11.05,11.05,11.05,100,0
+TCI.US,D,20150424,000000,11.02,11.02,10.71,10.75,3220,0
+TCI.US,D,20150429,000000,10.5,10.5,10.5,10.5,300,0
+TCI.US,D,20150430,000000,10.5,10.5,10.5,10.5,100,0
+TCI.US,D,20150501,000000,11,11,10.99,10.99,1100,0
+TCI.US,D,20150504,000000,10.6,10.6,10.6,10.6,600,0
+TCI.US,D,20150505,000000,10.96,10.96,10.96,10.96,1000,0
+TCI.US,D,20150508,000000,10.86,10.86,10.6,10.83,2300,0
+TCI.US,D,20150511,000000,10.5,10.5,10.5,10.5,800,0
+TCI.US,D,20150512,000000,10.73,10.73,10.62,10.62,1502,0
+TCI.US,D,20150513,000000,10.88,11,10.88,11,200,0
+TCI.US,D,20150514,000000,12.41,12.41,12.41,12.41,400,0
+TCI.US,D,20150515,000000,11.6,11.65,11.6,11.65,400,0
+TCI.US,D,20150518,000000,11.22,11.46,11.22,11.44,3092,0
+TCI.US,D,20150519,000000,11.5,11.5,11.5,11.5,100,0
+TCI.US,D,20150520,000000,11.5,11.5,11.5,11.5,100,0
+TCI.US,D,20150522,000000,11,11.11,10.79,10.79,1600,0
+TCI.US,D,20150526,000000,10.79,10.79,10.79,10.79,30,0
+TCI.US,D,20150527,000000,10.8,11.13,10.8,11,700,0
+TCI.US,D,20150528,000000,11,11,11,11,57,0
+TCI.US,D,20150529,000000,10.91,10.91,10.91,10.91,100,0
+TCI.US,D,20150601,000000,10.5,10.71,10.5,10.71,1024,0
+TCI.US,D,20150602,000000,10.71,10.71,10.71,10.71,5,0
+TCI.US,D,20150604,000000,10.71,10.71,10.71,10.71,100,0
+TCI.US,D,20150605,000000,10.71,10.71,10.71,10.71,100,0
+TCI.US,D,20150608,000000,10.99,11,10.99,11,200,0
+TCI.US,D,20150609,000000,11,11,11,11,1,0
+TCI.US,D,20150610,000000,11.5,11.5,11.33,11.33,799,0
+TCI.US,D,20150611,000000,11.5,12.6,11.5,12.59,1749,0
+TCI.US,D,20150612,000000,12.15,12.15,11.83,11.99,1100,0
+TCI.US,D,20150615,000000,11.5,11.6,11.5,11.6,1100,0
+TCI.US,D,20150616,000000,11.89,11.89,11.43,11.43,800,0
+TCI.US,D,20150617,000000,11.55,11.55,11.3,11.3,900,0
+TCI.US,D,20150618,000000,11.25,11.43,11.25,11.43,600,0
+TCI.US,D,20150619,000000,11.25,11.31,11.25,11.31,300,0
+TCI.US,D,20150622,000000,11.77,11.77,11.77,11.77,200,0
+TCI.US,D,20150623,000000,11.41,11.45,11.25,11.25,1302,0
+TCI.US,D,20150624,000000,11.26,11.26,11.25,11.25,900,0
+TCI.US,D,20150625,000000,11.25,11.25,11.25,11.25,100,0
+TCI.US,D,20150626,000000,11.26,11.26,11.25,11.25,900,0
+TCI.US,D,20150629,000000,11.25,11.26,11.25,11.25,5900,0
+TCI.US,D,20150630,000000,11.25,11.35,11.25,11.35,600,0
+TCI.US,D,20150701,000000,11.25,11.35,11.23,11.35,900,0
+TCI.US,D,20150702,000000,11.08,11.08,11.08,11.08,200,0
+TCI.US,D,20150706,000000,10.67,10.84,10.67,10.84,300,0
+TCI.US,D,20150707,000000,11,11.06,10.49,10.68,2200,0
+TCI.US,D,20150708,000000,10.68,10.68,10.68,10.68,100,0
+TCI.US,D,20150709,000000,10.69,10.79,10.52,10.71,1300,0
+TCI.US,D,20150710,000000,10.95,10.95,10.31,10.64,2400,0
+TCI.US,D,20150713,000000,10,10.53,10,10.53,600,0
+TCI.US,D,20150714,000000,10.25,10.25,10.25,10.25,265,0
+TCI.US,D,20150715,000000,10.18,10.25,10.18,10.25,428,0
+TCI.US,D,20150716,000000,10.29,10.29,10.29,10.29,1000,0
+TCI.US,D,20150717,000000,10.05,10.27,10.05,10.05,700,0
+TCI.US,D,20150720,000000,10.05,10.05,10.05,10.05,100,0
+TCI.US,D,20150721,000000,10.05,10.05,10.05,10.05,100,0
+TCI.US,D,20150723,000000,9.85,10.1,9.85,10.1,3100,0
+TCI.US,D,20150724,000000,10.15,10.46,10.15,10.46,1900,0
+TCI.US,D,20150727,000000,10.75,10.75,10.75,10.75,400,0
+TCI.US,D,20150728,000000,10.75,10.75,10.75,10.75,100,0
+TCI.US,D,20150729,000000,10.75,10.75,10.75,10.75,100,0
+TCI.US,D,20150731,000000,10.75,10.75,10.75,10.75,100,0
+TCI.US,D,20150804,000000,11.75,12.09,11.75,12.09,4400,0
+TCI.US,D,20150805,000000,12.19,12.88,12.19,12.88,3500,0
+TCI.US,D,20150811,000000,12.88,12.88,12.88,12.88,96,0
+TCI.US,D,20150812,000000,12.5,13,12.5,12.74,13100,0
+TCI.US,D,20150813,000000,12.74,12.74,12.74,12.74,100,0
+TCI.US,D,20150814,000000,12.69,12.69,12.55,12.55,1200,0
+TCI.US,D,20150817,000000,12.55,12.55,12.55,12.55,100,0
+TCI.US,D,20150818,000000,12.55,12.55,12.55,12.55,100,0
+TCI.US,D,20150819,000000,12.51,12.77,12.51,12.77,300,0
+TCI.US,D,20150820,000000,12.56,12.59,12.51,12.59,500,0
+TCI.US,D,20150821,000000,12.49,12.49,12.49,12.49,600,0
+TCI.US,D,20150824,000000,12.75,12.75,12.75,12.75,1341,0
+TCI.US,D,20150825,000000,12.75,12.75,12.57,12.57,200,0
+TCI.US,D,20150827,000000,12.85,13.27,12.85,13.27,2700,0
+TCI.US,D,20150828,000000,13.16,13.16,12.91,13.16,400,0
+TCI.US,D,20150831,000000,13.16,13.16,13.16,13.16,100,0
+TCI.US,D,20150901,000000,13.03,13.03,13.03,13.03,100,0
+TCI.US,D,20150902,000000,12.91,12.91,12.59,12.75,1200,0
+TCI.US,D,20150903,000000,12.69,12.69,12.44,12.44,1100,0
+TCI.US,D,20150904,000000,12.44,12.5,12.44,12.5,400,0
+TCI.US,D,20150908,000000,12.21,12.91,12.21,12.91,1000,0
+TCI.US,D,20150909,000000,12.89,13.41,12.89,13.41,800,0
+TCI.US,D,20150910,000000,12.75,13.5,12.75,13.5,981,0
+TCI.US,D,20150911,000000,13.36,13.8,13.36,13.8,1800,0
+TCI.US,D,20150915,000000,13.56,14.23,13.56,14.2,1200,0
+TCI.US,D,20150916,000000,14.72,14.75,13.94,14.25,800,0
+TCI.US,D,20150917,000000,14.22,14.25,14.08,14.25,1295,0
+TCI.US,D,20150918,000000,13.96,14.38,13.66,13.66,2700,0
+TCI.US,D,20150921,000000,12.78,12.82,12.78,12.82,500,0
+TCI.US,D,20150922,000000,12.46,12.85,12.46,12.85,500,0
+TCI.US,D,20150923,000000,12.85,12.85,12.85,12.85,100,0
+TCI.US,D,20150924,000000,12.85,12.85,12.85,12.85,250,0
+TCI.US,D,20150925,000000,12.85,12.85,12.85,12.85,200,0
+TCI.US,D,20150928,000000,12.65,12.65,12.65,12.65,525,0
+TCI.US,D,20150929,000000,12.86,12.86,12.86,12.86,300,0
+TCI.US,D,20150930,000000,12.86,12.86,12.86,12.86,200,0
+TCI.US,D,20151001,000000,12.86,12.86,12.86,12.86,200,0
+TCI.US,D,20151002,000000,13.25,13.25,12.58,12.58,700,0
+TCI.US,D,20151005,000000,12.95,12.95,12.95,12.95,209,0
+TCI.US,D,20151006,000000,13.46,13.46,13.46,13.46,300,0
+TCI.US,D,20151007,000000,12.51,12.56,12.35,12.5,1500,0
+TCI.US,D,20151008,000000,12.5,12.82,12.5,12.82,800,0
+TCI.US,D,20151012,000000,13.07,13.07,12.85,12.85,430,0
+TCI.US,D,20151013,000000,12.85,12.85,12.85,12.85,100,0
+TCI.US,D,20151014,000000,12.91,12.91,12.9,12.9,800,0
+TCI.US,D,20151016,000000,12.9,13.03,12.9,12.9,1400,0
+TCI.US,D,20151019,000000,12.9,12.9,12.9,12.9,30,0
+TCI.US,D,20151020,000000,13.163,13.163,13.04,13.116,300,0
+TCI.US,D,20151021,000000,13.12,13.12,13.12,13.12,100,0
+TCI.US,D,20151022,000000,12.84,12.84,12.84,12.84,200,0
+TCI.US,D,20151023,000000,12.84,12.84,12.84,12.84,200,0
+TCI.US,D,20151026,000000,12.26,12.26,12.26,12.26,100,0
+TCI.US,D,20151027,000000,13.44,13.44,13.44,13.44,200,0
+TCI.US,D,20151028,000000,13.44,13.44,13.44,13.44,200,0
+TCI.US,D,20151029,000000,12.5,12.5,12.5,12.5,1800,0
+TCI.US,D,20151030,000000,12.5,12.5,12.5,12.5,100,0
+TCI.US,D,20151103,000000,11.2,11.37,11.2,11.37,1000,0
+TCI.US,D,20151104,000000,11.73,11.75,11.52,11.52,625,0
+TCI.US,D,20151105,000000,11.53,11.53,11.37,11.37,1200,0
+TCI.US,D,20151106,000000,10.87,10.87,10.87,10.87,100,0
+TCI.US,D,20151109,000000,11.7,12.14,11.7,12.14,1507,0
+TCI.US,D,20151110,000000,13,13,11.55,11.55,4100,0
+TCI.US,D,20151111,000000,12.64,12.64,12.64,12.64,100,0
+TCI.US,D,20151113,000000,11.41,11.41,10.52,10.52,2400,0
+TCI.US,D,20151116,000000,11,11,10,10,1100,0
+TCI.US,D,20151117,000000,10.5,10.5,8.27,8.3,6400,0
+TCI.US,D,20151118,000000,8.63,8.63,8.25,8.25,2300,0
+TCI.US,D,20151119,000000,8.53,8.58,8.53,8.55,1000,0
+TCI.US,D,20151120,000000,8.57,8.59,8.05,8.45,4400,0
+TCI.US,D,20151123,000000,8.95,8.95,8.8,8.8,800,0
+TCI.US,D,20151124,000000,8.05,8.46,8.05,8.46,500,0
+TCI.US,D,20151125,000000,8.49,8.67,8.49,8.67,700,0
+TCI.US,D,20151127,000000,8.67,8.67,8.67,8.67,100,0
+TCI.US,D,20151130,000000,8.98,9,8.98,9,2100,0
+TCI.US,D,20151201,000000,8.54,8.61,8.5,8.61,1016,0
+TCI.US,D,20151202,000000,8.58,8.58,8.58,8.58,361,0
+TCI.US,D,20151203,000000,9.5,9.5,9.01,9.46,380,0
+TCI.US,D,20151204,000000,9.75,9.75,9.75,9.75,300,0
+TCI.US,D,20151207,000000,9.26,9.26,8.55,8.56,4800,0
+TCI.US,D,20151208,000000,8.56,8.56,8.55,8.55,1534,0
+TCI.US,D,20151209,000000,8.55,8.7,8.55,8.67,1500,0
+TCI.US,D,20151210,000000,8.67,8.67,8.55,8.55,2700,0
+TCI.US,D,20151211,000000,8.55,8.56,8.55,8.55,1600,0
+TCI.US,D,20151214,000000,8.55,8.57,8.55,8.55,2694,0
+TCI.US,D,20151215,000000,8.55,8.96,8.55,8.55,3200,0
+TCI.US,D,20151216,000000,9,9,8.55,8.99,2500,0
+TCI.US,D,20151217,000000,8.57,10.46,8.56,9.96,4800,0
+TCI.US,D,20151218,000000,11.55,11.55,10.21,10.47,24400,0
+TCI.US,D,20151221,000000,10.39,10.39,9,9,1000,0
+TCI.US,D,20151222,000000,9.45,9.46,9.45,9.45,300,0
+TCI.US,D,20151223,000000,9.02,9.48,9.01,9.3,900,0
+TCI.US,D,20151224,000000,9.3,9.652,9.3,9.54,1321,0
+TCI.US,D,20151228,000000,9.615,9.79,9.55,9.55,1788,0
+TCI.US,D,20151229,000000,9.33,9.37,9.33,9.37,361,0
+TCI.US,D,20151230,000000,10.2,10.2,9.35,10.04,2799,0
+TCI.US,D,20151231,000000,10.3,10.3,10.3,10.3,122,0
+TCI.US,D,20160104,000000,10.06,10.08,10.06,10.08,296,0
+TCI.US,D,20160105,000000,10.04,10.0739,10.01,10.0739,1007,0
+TCI.US,D,20160106,000000,10.05,10.21,10.01,10.21,1322,0
+TCI.US,D,20160107,000000,10.16,10.16,10.16,10.16,170,0
+TCI.US,D,20160108,000000,9.69,9.73,9.69,9.73,200,0
+TCI.US,D,20160111,000000,10.05,10.05,10.03,10.03,5101,0
+TCI.US,D,20160112,000000,9.753,10.01,9.753,10.01,388,0
+TCI.US,D,20160113,000000,9.84,9.84,9.84,9.84,120,0
+TCI.US,D,20160114,000000,10,10.01,9.82,9.82,376,0
+TCI.US,D,20160115,000000,8.36,9.0001,8.36,9,1165,0
+TCI.US,D,20160119,000000,9.02,9.39,9.01,9.01,800,0
+TCI.US,D,20160120,000000,10.02,10.02,9.02,9.02,834,0
+TCI.US,D,20160121,000000,9.01,9.25,9,9.25,6493,0
+TCI.US,D,20160122,000000,9.5,9.5,8.57,8.6356,2762,0
+TCI.US,D,20160125,000000,9.96,9.96,9,9,450,0
+TCI.US,D,20160126,000000,9.25,9.43,9.25,9.43,601,0
+TCI.US,D,20160127,000000,9.55,9.6556,9.55,9.55,1772,0
+TCI.US,D,20160128,000000,9.8306,9.8306,9.73,9.73,220,0
+TCI.US,D,20160129,000000,9.7,9.7,9.7,9.7,1828,0
+TCI.US,D,20160201,000000,9.7,9.73,9.24,9.26,1797,0
+TCI.US,D,20160203,000000,8.7501,8.77,8.7501,8.77,283,0
+TCI.US,D,20160204,000000,8.35,9.052,8.35,9.05,2354,0
+TCI.US,D,20160205,000000,9.35,9.8,9.25,9.3933,19033,0
+TCI.US,D,20160208,000000,9.59,9.8001,9.59,9.8,1401,0
+TCI.US,D,20160209,000000,9.5,9.92,9.5,9.776,19299,0
+TCI.US,D,20160210,000000,9.58,9.87,9.5,9.51,16244,0
+TCI.US,D,20160212,000000,9.8,10.02,9.8,10.02,416,0
+TCI.US,D,20160217,000000,10.05,10.3,10.05,10.3,2294,0
+TCI.US,D,20160219,000000,10.059,10.6,10.05,10.6,632,0
+TCI.US,D,20160222,000000,10.61,10.61,10.1,10.1,464,0
+TCI.US,D,20160223,000000,10.33,10.33,10.33,10.33,101,0
+TCI.US,D,20160224,000000,10.3618,10.87,10.3618,10.75,1515,0
+TCI.US,D,20160226,000000,11.23,11.2395,11.23,11.23,300,0
+TCI.US,D,20160302,000000,11.047,11.076,9.8701,10.6297,4126,0
+TCI.US,D,20160303,000000,11.3981,11.3981,11.21,11.21,487,0
+TCI.US,D,20160304,000000,11.4,11.4,11.26,11.3,37193,0
+TCI.US,D,20160307,000000,11.62,11.62,11.53,11.53,351,0
+TCI.US,D,20160311,000000,11.04,11.06,11.03,11.03,381,0
+TCI.US,D,20160314,000000,10.69,10.69,9.94,10.4,624,0
+TCI.US,D,20160318,000000,9.4599,9.5,9.4599,9.5,520,0
+TCI.US,D,20160328,000000,9.7925,9.7925,9.7925,9.7925,201,0
+TCI.US,D,20160329,000000,9.25,9.3,9.25,9.25,1404,0
+TCI.US,D,20160330,000000,10.19,10.2,9.92,10.0755,1208,0
+TCI.US,D,20160331,000000,9.91,9.91,9.91,9.91,248,0
+TCI.US,D,20160404,000000,10.4,12.84,10.4,12.03,8577,0
+TCI.US,D,20160405,000000,11.76,12.03,11.18,11.2,1160,0
+TCI.US,D,20160406,000000,10.71,11.01,10.71,11.01,460,0
+TCI.US,D,20160407,000000,10.74,10.79,10.74,10.79,624,0
+TCI.US,D,20160408,000000,10.52,10.86,10.52,10.86,1056,0
+TCI.US,D,20160411,000000,10.52,10.52,10.29,10.49,1360,0
+TCI.US,D,20160412,000000,10.05,10.32,10.05,10.32,201,0
+TCI.US,D,20160413,000000,9.5,9.7995,9.1801,9.6,894,0
+TCI.US,D,20160414,000000,9,9.55,9,9.05,1340,0
+TCI.US,D,20160415,000000,9.2,9.2,9.2,9.2,113,0
+TCI.US,D,20160418,000000,9,9.28,8.78,8.78,3432,0
+TCI.US,D,20160419,000000,9.2499,9.2499,9.2499,9.2499,104,0
+TCI.US,D,20160420,000000,8.38,8.4712,8.38,8.46,1133,0
+TCI.US,D,20160421,000000,8.91,9.2301,8.6,9.06,9300,0
+TCI.US,D,20160422,000000,9.68,9.68,9.15,9.15,6788,0
+TCI.US,D,20160425,000000,8.8,9.8234,8.8,9.35,14765,0
+TCI.US,D,20160426,000000,9.0557,9.0557,9.0557,9.0557,330,0
+TCI.US,D,20160427,000000,8.7,8.9799,8.69,8.9799,980,0
+TCI.US,D,20160428,000000,8.6,8.75,8.5999,8.75,1100,0
+TCI.US,D,20160429,000000,8.76,9,8.76,8.77,2600,0
+TCI.US,D,20160502,000000,9.15,9.49,9.15,9.3,6804,0
+TCI.US,D,20160503,000000,9.09,9.44,8.91,9.234,3456,0
+TCI.US,D,20160505,000000,9.14,9.14,8.84,8.84,300,0
+TCI.US,D,20160509,000000,8.8,8.95,8.64,8.64,8374,0
+TCI.US,D,20160510,000000,8.764,8.764,8.764,8.764,240,0
+TCI.US,D,20160511,000000,9.13,9.16,9.03,9.16,521,0
+TCI.US,D,20160513,000000,8.7729,8.7729,8.7729,8.7729,256,0
+TCI.US,D,20160517,000000,8.92,8.92,8.76,8.76,1771,0
+TCI.US,D,20160518,000000,8.761,8.761,8.761,8.761,141,0
+TCI.US,D,20160527,000000,9.11,9.11,9.11,9.11,419,0
+TCI.US,D,20160531,000000,9.4001,9.4001,9.4001,9.4001,3170,0
+TCI.US,D,20160601,000000,9.6,9.6,9.6,9.6,101,0
+TCI.US,D,20160602,000000,9.7,9.7093,9.26,9.4,6333,0
+TCI.US,D,20160603,000000,9.4999,10.03,9.3,9.54,9010,0
+TCI.US,D,20160606,000000,9.72,9.72,9.2501,9.4,12232,0
+TCI.US,D,20160607,000000,9.61,9.9999,9.4,9.56,5797,0
+TCI.US,D,20160608,000000,10.039,10.039,10.039,10.039,500,0
+TCI.US,D,20160609,000000,9.5999,9.5999,9.35,9.51,3200,0
+TCI.US,D,20160610,000000,9.58,9.65,9.33,9.5101,6692,0
+TCI.US,D,20160613,000000,9.12,9.58,9.12,9.54,675,0
+TCI.US,D,20160614,000000,9.17,9.17,9.17,9.17,150,0
+TCI.US,D,20160615,000000,9.12,9.361,9.12,9.361,800,0
+TCI.US,D,20160616,000000,9.31,9.5,9.31,9.42,464,0
+TCI.US,D,20160617,000000,9.44,9.645,9.1,9.1,1979,0
+TCI.US,D,20160621,000000,9.35,9.35,9.35,9.35,100,0
+TCI.US,D,20160623,000000,9.725,9.725,9.66,9.72,610,0
+TCI.US,D,20160624,000000,9.72,9.72,9.54,9.54,773,0
+TCI.US,D,20160628,000000,9.58,9.59,9.58,9.59,2785,0
+TCI.US,D,20160630,000000,9.749,9.9599,9.73,9.9599,2363,0
+TCI.US,D,20160701,000000,9.96,9.9629,9.35,9.35,3833,0
+TCI.US,D,20160705,000000,9.36,9.7292,9.1,9.5,13281,0
+TCI.US,D,20160706,000000,9.12,10,9.12,10,490,0
+TCI.US,D,20160708,000000,9.3,10.0001,9.3,9.8,5700,0
+TCI.US,D,20160711,000000,9.9999,9.9999,9.9999,9.9999,1500,0
+TCI.US,D,20160712,000000,9.71,10.87,9.71,10.87,2420,0
+TCI.US,D,20160714,000000,10.69,11.76,10.69,11.4,4410,0
+TCI.US,D,20160718,000000,11.323,11.323,11.323,11.323,1000,0
+TCI.US,D,20160720,000000,11.221,11.76,11.21,11.7,3574,0
+TCI.US,D,20160721,000000,11.2307,11.899,11.2307,11.899,1545,0
+TCI.US,D,20160722,000000,11.05,11.37,10.96,11.37,887,0
+TCI.US,D,20160725,000000,11.1231,11.5,11.1231,11.5,503,0
+TCI.US,D,20160726,000000,11.1231,11.7321,11.1231,11.7321,605,0
+TCI.US,D,20160728,000000,11.87,11.87,11.3013,11.3013,975,0
+TCI.US,D,20160729,000000,11.3,11.3,11.3,11.3,291,0
+TCI.US,D,20160805,000000,10.96,11.77,10.96,11.77,259,0
+TCI.US,D,20160809,000000,11.01,11.35,11.01,11.35,250,0
+TCI.US,D,20160810,000000,10.96,11.2899,10.96,11.2892,465,0
+TCI.US,D,20160812,000000,11.0755,11.0755,11.0755,11.0755,146,0
+TCI.US,D,20160816,000000,10.35,11.146,10.35,11.146,1963,0
+TCI.US,D,20160819,000000,11.37,11.37,11.37,11.37,162,0
+TCI.US,D,20160822,000000,11.01,11.18,11.01,11.02,1590,0
+TCI.US,D,20160823,000000,11.2645,11.2645,11.2645,11.2645,154,0
+TCI.US,D,20160824,000000,11.265,11.265,11.104,11.104,649,0
+TCI.US,D,20160825,000000,11.036,11.265,11.036,11.1604,1166,0
+TCI.US,D,20160831,000000,11.2786,11.2786,11.2786,11.2786,146,0
+TCI.US,D,20160907,000000,11.01,11.06,11.01,11.01,885,0
+TCI.US,D,20160908,000000,11.02,11.7689,11.02,11.045,428,0
+TCI.US,D,20160909,000000,11.2499,11.2499,11.2499,11.2499,1038,0
+TCI.US,D,20160912,000000,11.3334,11.3334,11.3334,11.3334,209,0
+TCI.US,D,20160913,000000,11.235,11.235,11.15,11.15,336,0
+TCI.US,D,20160915,000000,11.04,11.0843,11.04,11.0843,1232,0
+TCI.US,D,20160916,000000,11.2,11.8,11.2,11.8,1316,0
+TCI.US,D,20160919,000000,11.7999,11.7999,11.7999,11.7999,215,0
+TCI.US,D,20160920,000000,11.6501,11.6501,11.65,11.65,606,0
+TCI.US,D,20160921,000000,11.6174,11.6174,11.6174,11.6174,179,0
+TCI.US,D,20160923,000000,11.69,11.7199,11.69,11.7199,268,0
+TCI.US,D,20160927,000000,11.67,11.7946,11.545,11.7946,783,0
+TCI.US,D,20160929,000000,11.6801,11.7,11.68,11.68,500,0
+TCI.US,D,20160930,000000,11.65,11.65,11.65,11.65,120,0
+TCI.US,D,20161003,000000,11.58,11.69,11.58,11.69,856,0
+TCI.US,D,20161004,000000,11.57,11.57,11.43,11.43,746,0
+TCI.US,D,20161013,000000,11.5674,11.5674,11.5674,11.5674,267,0
+TCI.US,D,20161017,000000,11.56,11.6174,11.56,11.6174,441,0
+TCI.US,D,20161018,000000,11.6,11.6,11.01,11.46,1200,0
+TCI.US,D,20161020,000000,12.1024,12.1024,12.1024,12.1024,389,0
+TCI.US,D,20161021,000000,11.8,11.84,11.8,11.84,300,0
+TCI.US,D,20161025,000000,11.82,11.8577,11.8,11.8,1126,0
+TCI.US,D,20161026,000000,11.817,11.817,11.817,11.817,211,0
+TCI.US,D,20161031,000000,11.9,11.9185,11.9,11.9,1187,0
+TCI.US,D,20161101,000000,11.94,11.94,11.94,11.94,495,0
+TCI.US,D,20161103,000000,12.01,12.04,11.95,11.95,692,0
+TCI.US,D,20161104,000000,11.95,11.95,11.95,11.95,568,0
+TCI.US,D,20161111,000000,11.45,11.45,11.45,11.45,190,0
+TCI.US,D,20161114,000000,11.1534,11.1534,11.1534,11.1534,212,0
+TCI.US,D,20161118,000000,11.05,11.1001,11.05,11.1,379,0
+TCI.US,D,20161123,000000,11.01,11.01,9.41,9.6199,7362,0
+TCI.US,D,20161125,000000,9.63,9.9904,9.63,9.9904,1444,0
+TCI.US,D,20161129,000000,9.55,9.55,9.55,9.55,235,0
+TCI.US,D,20161201,000000,10,10.2,10,10.2,807,0
+TCI.US,D,20161202,000000,10.2552,10.3,10.03,10.3,1354,0
+TCI.US,D,20161205,000000,10.4,10.6,10.4,10.5,1135,0
+TCI.US,D,20161206,000000,10.6,10.6499,10.6,10.6,1658,0
+TCI.US,D,20161207,000000,10.1257,10.1257,10.1257,10.1257,304,0
+TCI.US,D,20161208,000000,10.5841,10.6,10.4,10.4,476,0
+TCI.US,D,20161212,000000,10.7,10.7,10.405,10.5,3350,0
+TCI.US,D,20161214,000000,10.5457,10.5457,10.5,10.5,788,0
+TCI.US,D,20161215,000000,10.65,10.97,10.65,10.8852,5059,0
+TCI.US,D,20161216,000000,11.4824,11.4824,11.4824,11.4824,134,0
+TCI.US,D,20161219,000000,11.0387,11.51,11.0387,11.4201,3937,0
+TCI.US,D,20161220,000000,11.9827,11.9827,11.6,11.6,700,0
+TCI.US,D,20161221,000000,11.5173,11.5173,11.5173,11.5173,885,0
+TCI.US,D,20161222,000000,11.1,11.4399,11.1,11.287,3713,0
+TCI.US,D,20161223,000000,11.2501,11.2501,11.2501,11.2501,196,0
+TCI.US,D,20161227,000000,11.7499,11.7499,11.7499,11.7499,384,0
+TCI.US,D,20161228,000000,11.54,11.8,11.54,11.731,6386,0
+TCI.US,D,20161229,000000,12.4788,12.662,12.018,12.018,831,0
+TCI.US,D,20170103,000000,12.1,12.3132,11.94,12.25,2850,0
+TCI.US,D,20170105,000000,12.32,12.99,12.32,12.99,2391,0
+TCI.US,D,20170109,000000,13.4799,13.4799,13.4799,13.4799,257,0
+TCI.US,D,20170112,000000,12.945,13.4,12.945,13.3876,1163,0
+TCI.US,D,20170113,000000,13.193,13.193,13.193,13.193,217,0
+TCI.US,D,20170118,000000,13.308,13.308,13.308,13.308,1000,0
+TCI.US,D,20170119,000000,13.0207,13.06,12.8848,13.06,1508,0
+TCI.US,D,20170120,000000,12.8,13.3999,12.8,13.3999,1443,0
+TCI.US,D,20170123,000000,13.29,13.4899,13.29,13.47,1046,0
+TCI.US,D,20170124,000000,14.4284,14.638,14.4284,14.638,1195,0
+TCI.US,D,20170125,000000,15,15.7,14.9926,15.67,1956,0
+TCI.US,D,20170127,000000,15.6836,15.97,15.6836,15.97,791,0
+TCI.US,D,20170130,000000,15.5155,15.5155,15.5155,15.5155,1015,0
+TCI.US,D,20170131,000000,15.15,15.15,15.15,15.15,471,0
+TCI.US,D,20170201,000000,15.95,16.5,15.7725,16.2799,2877,0
+TCI.US,D,20170202,000000,16.0156,16.0156,16.0156,16.0156,405,0
+TCI.US,D,20170207,000000,16.4767,17.01,16.4767,17,4127,0
+TCI.US,D,20170208,000000,17.5,20.56,16.97,19.2,5596,0
+TCI.US,D,20170209,000000,19.42,19.42,18.2574,19,1306,0
+TCI.US,D,20170210,000000,19.5,19.5,19.5,19.5,439,0
+TCI.US,D,20170213,000000,19.682,19.99,19.4,19.4,344,0
+TCI.US,D,20170214,000000,19.5,19.5,18.81,18.81,337,0
+TCI.US,D,20170215,000000,19.5,19.5,19.5,19.5,132,0
+TCI.US,D,20170216,000000,19.5,19.5,19.5,19.5,162,0
+TCI.US,D,20170217,000000,19.5,21,19.5,20.5665,2878,0
+TCI.US,D,20170221,000000,21,21.5,20.8425,20.89,1955,0
+TCI.US,D,20170222,000000,20.32,20.87,20.2535,20.3108,1133,0
+TCI.US,D,20170224,000000,20.35,20.95,20.25,20.2704,1343,0
+TCI.US,D,20170227,000000,20.01,21,20,21,1137,0
+TCI.US,D,20170228,000000,20.4313,20.7499,20.031,20.031,1027,0
+TCI.US,D,20170301,000000,20.41,20.45,20.01,20.15,2065,0
+TCI.US,D,20170303,000000,20,20,20,20,360,0
+TCI.US,D,20170306,000000,19.45,20.5,19.45,20.35,775,0
+TCI.US,D,20170307,000000,21,21,21,21,100,0
+TCI.US,D,20170308,000000,21,21,18.01,19.98,1900,0
+TCI.US,D,20170309,000000,19.8,20.77,19.79,20.77,943,0
+TCI.US,D,20170310,000000,19.27,19.97,19.19,19.95,1576,0
+TCI.US,D,20170313,000000,21,21,20.5055,20.95,1163,0
+TCI.US,D,20170314,000000,21,21.4,21,21.4,1811,0
+TCI.US,D,20170315,000000,21.4,21.4,21.4,21.4,537,0
+TCI.US,D,20170316,000000,21.4,21.4,20.954,21.4,938,0
+TCI.US,D,20170317,000000,20.16,21.37,20.16,21.37,568,0
+TCI.US,D,20170321,000000,21.37,21.37,21.37,21.37,202,0
+TCI.US,D,20170323,000000,20.76,20.76,20.42,20.63,2434,0
+TCI.US,D,20170324,000000,20.43,20.55,20.43,20.55,550,0
+TCI.US,D,20170327,000000,19.7403,20.67,19.7403,20.67,2467,0
+TCI.US,D,20170328,000000,20.61,21.5,20.61,21.5,618,0
+TCI.US,D,20170329,000000,21.4,21.4,18,18,4199,0
+TCI.US,D,20170330,000000,17.8,18.8,17.6,17.6,3923,0
+TCI.US,D,20170331,000000,19.31,19.31,19.27,19.27,637,0
+TCI.US,D,20170403,000000,18,18,17.9835,17.9835,682,0
+TCI.US,D,20170404,000000,17.6152,18.2,17.6152,18.2,755,0
+TCI.US,D,20170405,000000,19.25,19.25,19.25,19.25,121,0
+TCI.US,D,20170406,000000,19.4,19.4,19.4,19.4,386,0
+TCI.US,D,20170407,000000,19.4,19.78,19.1,19.78,3589,0
+TCI.US,D,20170411,000000,18.42,19.82,17.0681,19.82,3894,0
+TCI.US,D,20170412,000000,18,19.6,18,19.6,1057,0
+TCI.US,D,20170413,000000,19.76,20.6,19.75,20.6,557,0
+TCI.US,D,20170417,000000,20.4,21.21,20.4,21.21,1177,0
+TCI.US,D,20170419,000000,19.7665,21.39,19.7665,19.7797,917,0
+TCI.US,D,20170420,000000,20.57,20.57,20.5,20.5,688,0
+TCI.US,D,20170421,000000,19.5001,21,19.5001,21,261,0
+TCI.US,D,20170424,000000,20.07,21.18,20.07,20.5,477,0
+TCI.US,D,20170425,000000,20.05,20.71,20,20.71,1208,0
+TCI.US,D,20170426,000000,20.9,20.9,20.9,20.9,100,0
+TCI.US,D,20170427,000000,20.5176,21,20.2737,20.394,601,0
+TCI.US,D,20170428,000000,20.37,20.58,20.37,20.58,526,0
+TCI.US,D,20170501,000000,21.5,21.5,21.2998,21.5,657,0
+TCI.US,D,20170502,000000,21,21.5,21,21.5,264,0
+TCI.US,D,20170503,000000,21.5,21.5,20.85,21,2796,0
+TCI.US,D,20170504,000000,20.501,20.501,19.95,20.5,3137,0
+TCI.US,D,20170505,000000,19.01,19.59,19,19,2186,0
+TCI.US,D,20170508,000000,18.02,18.3,17,17.1,6824,0
+TCI.US,D,20170509,000000,17.1,17.25,16.5,17.25,3118,0
+TCI.US,D,20170510,000000,17.45,19.17,17.45,18.45,3047,0
+TCI.US,D,20170511,000000,18.985,19.59,18.65,19.59,932,0
+TCI.US,D,20170512,000000,19.85,19.95,19.85,19.95,750,0
+TCI.US,D,20170515,000000,19.96,19.99,19.4,19.4,2320,0
+TCI.US,D,20170516,000000,20.24,20.5,20.22,20.25,7523,0
+TCI.US,D,20170517,000000,18.5,21.5,18.5,21.5,1042,0
+TCI.US,D,20170518,000000,21.5,22,20.8,20.8,2085,0
+TCI.US,D,20170519,000000,19.76,19.76,18.25,18.25,1756,0
+TCI.US,D,20170522,000000,18.55,18.55,18.3,18.3,851,0
+TCI.US,D,20170523,000000,19.25,19.68,19.25,19.68,1303,0
+TCI.US,D,20170524,000000,18.34,19.68,18.34,19.12,1735,0
+TCI.US,D,20170525,000000,18.59,19.68,18.59,19.68,981,0
+TCI.US,D,20170526,000000,19.9,19.9,19.56,19.56,459,0
+TCI.US,D,20170530,000000,19.9,20,19.9,20,877,0
+TCI.US,D,20170531,000000,19.1333,20,19.03,19.87,1609,0
+TCI.US,D,20170601,000000,18.95,20,18.95,19.7,2296,0
+TCI.US,D,20170602,000000,19.11,22.5,19.11,22.5,3152,0
+TCI.US,D,20170605,000000,22.05,22.75,21.82,22.75,4355,0
+TCI.US,D,20170606,000000,22.75,25,22.25,24.15,4358,0
+TCI.US,D,20170607,000000,24.5,26.8,24.5,26.8,2976,0
+TCI.US,D,20170608,000000,26.8,27,26.2286,27,4266,0
+TCI.US,D,20170609,000000,27,27.43,26.5416,27.43,3779,0
+TCI.US,D,20170612,000000,24.69,26.75,23.9501,26,4338,0
+TCI.US,D,20170613,000000,25.49,26,24.9384,25.45,3080,0
+TCI.US,D,20170614,000000,25.11,25.68,24.35,25.05,6851,0
+TCI.US,D,20170615,000000,25.65,26.69,25.405,25.64,5962,0
+TCI.US,D,20170616,000000,24.5,26.65,24.5,26.41,33738,0
+TCI.US,D,20170619,000000,26.01,26.8,24.2001,26.8,3645,0
+TCI.US,D,20170620,000000,26.5,26.8,26.005,26.15,3555,0
+TCI.US,D,20170621,000000,25.335,26.5,25.335,25.96,2725,0
+TCI.US,D,20170622,000000,26.5,26.5,25.1927,25.39,4297,0
+TCI.US,D,20170623,000000,25.41,26.6,24.6401,26.19,125652,0
+TCI.US,D,20170626,000000,26.25,26.95,25.41,26.83,6963,0
+TCI.US,D,20170627,000000,26.5,26.5,25.9555,26.21,5390,0
+TCI.US,D,20170628,000000,26.43,26.43,26.43,26.43,1068,0
+TCI.US,D,20170629,000000,26.01,27.64,26,27.62,11299,0
+TCI.US,D,20170630,000000,27.64,27.64,26.89,26.89,1622,0
+TCI.US,D,20170703,000000,27.5,29.36,27.5,28.98,6443,0
+TCI.US,D,20170705,000000,29.55,29.69,29.05,29.35,13137,0
+TCI.US,D,20170706,000000,29.47,29.57,29.12,29.39,3711,0
+TCI.US,D,20170707,000000,29.25,29.25,28.785,29.16,2421,0
+TCI.US,D,20170710,000000,28.99,29.02,28.7578,28.84,2068,0
+TCI.US,D,20170711,000000,28.075,29.12,28.075,28.41,2662,0
+TCI.US,D,20170712,000000,28.61,28.695,28.1,28.4,3483,0
+TCI.US,D,20170713,000000,28.4,28.4,28.3,28.39,514,0
+TCI.US,D,20170714,000000,28.15,28.1751,27.97,28.09,2710,0
+TCI.US,D,20170717,000000,27.5664,27.96,27.5664,27.96,514,0
+TCI.US,D,20170718,000000,28.1285,28.1285,26.38,26.4,6043,0
+TCI.US,D,20170719,000000,26.25,26.25,25.7367,25.86,1673,0
+TCI.US,D,20170720,000000,25.72,25.96,25.49,25.8,1841,0
+TCI.US,D,20170721,000000,25.88,25.88,25.04,25.175,4017,0
+TCI.US,D,20170724,000000,25.24,25.24,24.66,24.8,2950,0
+TCI.US,D,20170725,000000,25.2153,25.39,24.76,24.76,2213,0
+TCI.US,D,20170726,000000,24.7616,25.49,24.7001,25.49,847,0
+TCI.US,D,20170727,000000,25.56,25.73,25.3801,25.4,2025,0
+TCI.US,D,20170728,000000,25.7596,26.1311,25.26,25.35,3117,0
+TCI.US,D,20170731,000000,25.2489,26.06,25.21,25.48,2354,0
+TCI.US,D,20170801,000000,25.14,25.14,24.72,24.72,1872,0
+TCI.US,D,20170802,000000,24.59,24.6269,24.58,24.59,1537,0
+TCI.US,D,20170803,000000,24.45,24.4665,24.04,24.04,1799,0
+TCI.US,D,20170804,000000,24.173,24.173,23.3,23.32,2612,0
+TCI.US,D,20170807,000000,23.18,23.2146,22.25,22.25,2995,0
+TCI.US,D,20170808,000000,21.7,21.79,21.13,21.13,1714,0
+TCI.US,D,20170809,000000,21.06,21.06,20.48,20.88,1623,0
+TCI.US,D,20170810,000000,20.75,20.75,20.75,20.75,789,0
+TCI.US,D,20170811,000000,21.33,21.77,21.33,21.77,1913,0
+TCI.US,D,20170814,000000,22.35,23.07,22.35,23.07,1854,0
+TCI.US,D,20170815,000000,22.76,23.75,22.76,23.75,1779,0
+TCI.US,D,20170816,000000,22.7757,23.17,22.7757,23.17,1081,0
+TCI.US,D,20170817,000000,22.47,23.06,22.47,23.06,977,0
+TCI.US,D,20170818,000000,22,22.095,21.57,22.08,1827,0
+TCI.US,D,20170821,000000,22.12,22.36,22.12,22.36,578,0
+TCI.US,D,20170822,000000,22.7,22.7,22.12,22.49,706,0
+TCI.US,D,20170823,000000,21.94,22.35,21.94,22.35,564,0
+TCI.US,D,20170824,000000,21.07,22.12,20.88,22.12,1310,0
+TCI.US,D,20170825,000000,22.4,22.4,22.4,22.4,394,0
+TCI.US,D,20170828,000000,21.85,22.217,21.72,21.8,1380,0
+TCI.US,D,20170829,000000,21.26,21.43,20.67,21,4086,0
+TCI.US,D,20170830,000000,20.4702,21.23,20.3701,21.23,4313,0
+TCI.US,D,20170831,000000,21.1,21.29,20.5475,21.28,3119,0
+TCI.US,D,20170901,000000,21.78,21.78,21.78,21.78,268,0
+TCI.US,D,20170905,000000,21.31,21.87,21.31,21.87,758,0
+TCI.US,D,20170906,000000,21.3299,21.71,21.26,21.71,1662,0
+TCI.US,D,20170907,000000,22.26,23,22.26,22.63,4085,0
+TCI.US,D,20170908,000000,22.0401,23.22,22.0401,23.22,852,0
+TCI.US,D,20170911,000000,23.56,23.57,22.96,23.57,848,0
+TCI.US,D,20170912,000000,22.9,22.9,22.9,22.9,263,0
+TCI.US,D,20170913,000000,24,24,24,24,1139,0
+TCI.US,D,20170914,000000,23.72,23.72,23.72,23.72,264,0
+TCI.US,D,20170915,000000,23.73,25.63,23.608,24.44,10900,0
+TCI.US,D,20170918,000000,24.562,25.67,24.562,25.67,1355,0
+TCI.US,D,20170919,000000,26.5162,26.6653,25.89,26.42,1574,0
+TCI.US,D,20170920,000000,25.66,26.95,25.66,26.95,1914,0
+TCI.US,D,20170921,000000,26.7996,26.7996,26.7996,26.7996,388,0
+TCI.US,D,20170922,000000,26.7101,27.52,26.7101,27.52,640,0
+TCI.US,D,20170925,000000,28,28,26.88,26.88,820,0
+TCI.US,D,20170926,000000,26.0701,27.11,26.0701,27.11,678,0
+TCI.US,D,20170927,000000,27.65,28,27.5,27.82,2150,0
+TCI.US,D,20170928,000000,27.9,27.99,27.9,27.99,2747,0
+TCI.US,D,20170929,000000,27.2,27.2,27.2,27.2,755,0
+TCI.US,D,20171002,000000,26.3862,27.17,26.3862,27.17,631,0
+TCI.US,D,20171003,000000,27.99,28.33,27.99,28.33,1088,0
+TCI.US,D,20171004,000000,27.55,27.73,27.54,27.73,809,0
+TCI.US,D,20171005,000000,28.1383,28.1383,27.59,27.59,619,0
+TCI.US,D,20171006,000000,26.75,27,26.5901,27,1247,0
+TCI.US,D,20171009,000000,27,27,27,27,647,0
+TCI.US,D,20171010,000000,27.73,27.73,27.73,27.73,506,0
+TCI.US,D,20171012,000000,27.84,28,27.74,27.74,796,0
+TCI.US,D,20171013,000000,27.34,27.34,27.34,27.34,306,0
+TCI.US,D,20171017,000000,27.85,28.17,27.85,28.17,994,0
+TCI.US,D,20171019,000000,28.4966,28.4966,28.2,28.2,672,0
+TCI.US,D,20171020,000000,28.25,28.25,27.8787,28.0788,1157,0
+TCI.US,D,20171023,000000,28.0826,28.0826,28.0826,28.0826,467,0
+TCI.US,D,20171024,000000,28.59,28.75,28.47,28.65,2348,0
+TCI.US,D,20171025,000000,27.815,27.815,27.8,27.8,937,0
+TCI.US,D,20171026,000000,28.27,29.12,28.27,28.74,2449,0
+TCI.US,D,20171027,000000,27.8901,29.66,27.8901,29.66,1659,0
+TCI.US,D,20171030,000000,29.2795,29.2795,29.23,29.23,695,0
+TCI.US,D,20171031,000000,29.67,30.11,29.67,29.68,3919,0
+TCI.US,D,20171101,000000,29.97,30.17,29.97,30.17,516,0
+TCI.US,D,20171102,000000,29.55,30.11,29.55,30.11,1088,0
+TCI.US,D,20171106,000000,29.201,30.19,29.201,30.19,413,0
+TCI.US,D,20171107,000000,30.1,30.51,30.1,30.51,996,0
+TCI.US,D,20171108,000000,29.81,29.81,29.5,29.5,960,0
+TCI.US,D,20171109,000000,28.9701,28.9701,28.9701,28.9701,398,0
+TCI.US,D,20171110,000000,28.6673,29.0853,28.61,28.61,943,0
+TCI.US,D,20171113,000000,28.96,28.96,28.42,28.42,607,0
+TCI.US,D,20171114,000000,28.75,28.75,28.75,28.75,178,0
+TCI.US,D,20171115,000000,28.2401,28.31,28.24,28.24,1144,0
+TCI.US,D,20171116,000000,27.5,28.53,27.39,28.53,1354,0
+TCI.US,D,20171117,000000,27.56,27.56,27.254,27.53,834,0
+TCI.US,D,20171120,000000,27.75,27.75,27.5403,27.5403,691,0
+TCI.US,D,20171121,000000,27.83,29.22,27.83,29.22,4432,0
+TCI.US,D,20171122,000000,29,29.22,29,29.22,2873,0
+TCI.US,D,20171124,000000,30,30,30,30,139,0
+TCI.US,D,20171127,000000,29.55,30.42,29.19,30,2933,0
+TCI.US,D,20171128,000000,30.34,30.53,30,30,651,0
+TCI.US,D,20171129,000000,30.44,31.56,30.44,31.56,1666,0
+TCI.US,D,20171130,000000,31.4645,32.75,31.145,32.75,6354,0
+TCI.US,D,20171201,000000,32.05,33.15,32.05,32.88,3751,0
+TCI.US,D,20171204,000000,33.15,33.15,32.5,32.5,3507,0
+TCI.US,D,20171205,000000,32.09,32.44,32.05,32.25,1337,0
+TCI.US,D,20171206,000000,32,32,31.3,31.3,888,0
+TCI.US,D,20171207,000000,30.385,30.68,30.36,30.36,1089,0
+TCI.US,D,20171208,000000,30.33,30.33,30.08,30.08,503,0
+TCI.US,D,20171211,000000,30.38,30.38,28.92,28.97,3585,0
+TCI.US,D,20171212,000000,28.6008,29.79,28.6008,29.3799,1570,0
+TCI.US,D,20171213,000000,30.1,31,29.92,31,3655,0
+TCI.US,D,20171214,000000,30.4301,33.11,30.4301,33.11,3488,0
+TCI.US,D,20171215,000000,33.11,34,32.52,33.99,16248,0
+TCI.US,D,20171218,000000,34.59,35,33.83,35,12136,0
+TCI.US,D,20171219,000000,34.66,34.66,34.03,34.59,4862,0
+TCI.US,D,20171220,000000,34.23,34.41,34.16,34.16,2288,0
+TCI.US,D,20171221,000000,33.74,33.74,33.35,33.59,1615,0
+TCI.US,D,20171222,000000,33.2,33.38,32.9,33.3,1700,0
+TCI.US,D,20171226,000000,32.3501,34.29,32.3501,32.75,1306,0
+TCI.US,D,20171227,000000,32.94,32.94,32.051,32.2053,1298,0
+TCI.US,D,20171228,000000,32.5215,32.5215,31.77,31.77,962,0
+TCI.US,D,20171229,000000,30.88,31.32,30.88,31.32,1442,0
+TCI.US,D,20180102,000000,31.5982,32.56,31.5982,32.23,1568,0
+TCI.US,D,20180103,000000,31.7,33.04,31.7,32.09,2231,0
+TCI.US,D,20180104,000000,32.8474,32.9,32.29,32.9,669,0
+TCI.US,D,20180105,000000,33.5,33.5,33.5,33.5,856,0
+TCI.US,D,20180109,000000,33.89,34.2841,33.1145,33.1145,1704,0
+TCI.US,D,20180110,000000,33.55,33.95,32.771,33.95,791,0
+TCI.US,D,20180111,000000,33.69,34,33.31,33.45,4177,0
+TCI.US,D,20180112,000000,32.74,34,32.55,34,10079,0
+TCI.US,D,20180116,000000,33.66,34.22,32.8165,33.33,6593,0
+TCI.US,D,20180117,000000,33.38,33.58,32.81,33.2,5797,0
+TCI.US,D,20180118,000000,32.59,33.03,32.59,32.97,1305,0
+TCI.US,D,20180119,000000,33.11,33.71,32.65,33.71,2588,0
+TCI.US,D,20180122,000000,33.6,34,33.0198,34,3585,0
+TCI.US,D,20180123,000000,33.57,33.693,33.05,33.05,2008,0
+TCI.US,D,20180124,000000,32.81,33.71,32.49,33.71,5084,0
+TCI.US,D,20180125,000000,34.05,34.05,33,33.22,5529,0
+TCI.US,D,20180126,000000,33.49,33.56,33.43,33.4467,1436,0
+TCI.US,D,20180129,000000,32.75,33.59,32.23,32.23,7756,0
+TCI.US,D,20180130,000000,33.11,33.38,32.5,32.68,4824,0
+TCI.US,D,20180131,000000,32.76,33.4,32.67,32.67,9701,0
+TCI.US,D,20180201,000000,32.82,32.82,31.81,31.81,2126,0
+TCI.US,D,20180202,000000,31.75,31.75,30.86,30.86,792,0
+TCI.US,D,20180205,000000,31.06,31.06,25.14,25.75,8596,0
+TCI.US,D,20180206,000000,26.45,27.25,25.9849,26.62,5186,0
+TCI.US,D,20180207,000000,27.54,27.54,26.81,27.19,2119,0
+TCI.US,D,20180208,000000,27.65,27.98,26.74,27.98,1875,0
+TCI.US,D,20180209,000000,27.84,28.48,27.4292,27.97,3688,0
+TCI.US,D,20180212,000000,28.01,28.8,27.98,28.8,939,0
+TCI.US,D,20180213,000000,28.97,28.97,27.94,27.94,837,0
+TCI.US,D,20180214,000000,28.14,28.9,28.08,28.9,1797,0
+TCI.US,D,20180215,000000,29.7129,29.7129,28.06,28.07,9206,0
+TCI.US,D,20180216,000000,28.2,29.13,27.93,29.13,2530,0
+TCI.US,D,20180220,000000,29.66,29.67,28.51,28.93,6365,0
+TCI.US,D,20180221,000000,29.31,29.8,29.31,29.8,1272,0
+TCI.US,D,20180222,000000,28.8136,29.4,28.509,29.4,2795,0
+TCI.US,D,20180223,000000,29.06,29.96,29.06,29.96,2847,0
+TCI.US,D,20180226,000000,29.9,30.41,29.3214,29.3214,3779,0
+TCI.US,D,20180227,000000,29.77,30.77,29.76,30.77,6473,0
+TCI.US,D,20180228,000000,29.64,31.05,29.64,29.88,4723,0
+TCI.US,D,20180301,000000,30.15,30.45,29.6528,30.01,4195,0
+TCI.US,D,20180302,000000,30.2,30.54,29.305,30,5781,0
+TCI.US,D,20180305,000000,30.44,37,30.44,36.96,13331,0
+TCI.US,D,20180306,000000,37,42,37,41.98,19161,0
+TCI.US,D,20180307,000000,41.63,44.87,40.6221,43.17,20180,0
+TCI.US,D,20180308,000000,42.87,45.83,42.87,44.95,13256,0
+TCI.US,D,20180309,000000,44.94,45.83,44.4,45.83,12162,0
+TCI.US,D,20180312,000000,45.95,45.95,44.12,45.6,16455,0
+TCI.US,D,20180313,000000,46,46,44.62,45.66,24857,0
+TCI.US,D,20180314,000000,45.23,45.3,43.38,43.38,25941,0
+TCI.US,D,20180315,000000,44.4,44.4,42.23,42.29,14227,0
+TCI.US,D,20180316,000000,42.22,42.95,41.0001,42.52,47244,0
+TCI.US,D,20180319,000000,41.64,42.95,40.37,40.37,18119,0
+TCI.US,D,20180320,000000,40.31,42.49,39.86,40.46,20752,0
+TCI.US,D,20180321,000000,40.62,41.78,39.91,41.77,7785,0
+TCI.US,D,20180322,000000,41.25,41.9,40.1335,40.34,3664,0
+TCI.US,D,20180323,000000,40.19,41.5,39.95,39.95,6436,0
+TCI.US,D,20180326,000000,40.74,42.14,39.51,42.14,5978,0
+TCI.US,D,20180327,000000,41.72,41.76,38.94,38.94,8096,0
+TCI.US,D,20180328,000000,39.5,39.53,37.24,39.53,4229,0
+TCI.US,D,20180329,000000,39,40.61,38.7259,40.61,6325,0
+TCI.US,D,20180402,000000,40.61,41.79,39.4209,41.65,5881,0
+TCI.US,D,20180403,000000,43.1,43.76,42.25,43.75,9417,0
+TCI.US,D,20180404,000000,43.13,43.72,43.1,43.72,1535,0
+TCI.US,D,20180405,000000,43.89,43.89,42.5483,43.71,4426,0
+TCI.US,D,20180406,000000,43.36,43.8,43.36,43.65,1207,0
+TCI.US,D,20180409,000000,43.41,43.89,43.02,43.83,4002,0
+TCI.US,D,20180410,000000,43.48,43.84,43.47,43.84,1740,0
+TCI.US,D,20180411,000000,42.98,43.89,42.6,43.75,6636,0
+TCI.US,D,20180412,000000,43.04,44.94,43.04,44.94,5762,0
+TCI.US,D,20180413,000000,44.92,45.3,44.75,44.92,1880,0
+TCI.US,D,20180416,000000,45.25,47.97,44.99,47.54,6251,0
+TCI.US,D,20180417,000000,48.39,48.69,47.1742,48.69,1413,0
+TCI.US,D,20180418,000000,48.58,50.64,48.58,50.22,2406,0
+TCI.US,D,20180419,000000,49.55,49.99,49.4,49.99,1274,0
+TCI.US,D,20180420,000000,49.65,50.99,48.98,50.2,5345,0
+TCI.US,D,20180423,000000,50.87,50.87,49.5,49.75,1973,0
+TCI.US,D,20180424,000000,49.03,49.5,47.05,47.05,2003,0
+TCI.US,D,20180425,000000,47.39,47.39,45.63,46.91,5615,0
+TCI.US,D,20180426,000000,46.25,47,46,47,2452,0
+TCI.US,D,20180427,000000,47.72,47.72,44.04,44.28,5948,0
+TCI.US,D,20180430,000000,44.58,44.58,43.84,43.84,1497,0
+TCI.US,D,20180502,000000,44.41,44.41,43.1,43.63,1861,0
+TCI.US,D,20180503,000000,43.72,43.96,43.15,43.47,4600,0
+TCI.US,D,20180504,000000,43.31,43.46,43.19,43.46,932,0
+TCI.US,D,20180507,000000,42.85,44.35,42.72,43.46,5261,0
+TCI.US,D,20180508,000000,42.54,44.22,42.51,44.22,4475,0
+TCI.US,D,20180509,000000,44.42,48.05,44.42,48.03,5725,0
+TCI.US,D,20180510,000000,47.5,48.93,47.09,48.92,7085,0
+TCI.US,D,20180511,000000,48.95,51.89,48.95,51.6,4361,0
+TCI.US,D,20180514,000000,52,52,48.17,49.96,12496,0
+TCI.US,D,20180515,000000,49.62,49.7,46.35,47,4323,0
+TCI.US,D,20180516,000000,47.26,47.26,42.8176,43.5,10896,0
+TCI.US,D,20180517,000000,44.81,44.81,40.1606,41,6492,0
+TCI.US,D,20180518,000000,41.97,41.97,38.8686,41.25,12167,0
+TCI.US,D,20180521,000000,40.15,40.19,39.5,39.71,3964,0
+TCI.US,D,20180522,000000,39.97,39.97,38.17,38.17,12540,0
+TCI.US,D,20180523,000000,37.85,37.95,36.85,36.85,3516,0
+TCI.US,D,20180524,000000,38.03,38.03,35.6,35.6,3984,0
+TCI.US,D,20180525,000000,35.6,37.4246,35.6,36.01,6785,0
+TCI.US,D,20180529,000000,35.49,36.327,35.42,35.42,3076,0
+TCI.US,D,20180530,000000,35.76,36.83,35.2407,35.31,5378,0
+TCI.US,D,20180531,000000,36.35,36.35,35.01,35.01,1950,0
+TCI.US,D,20180601,000000,35.16,35.34,34.2725,34.49,4411,0
+TCI.US,D,20180604,000000,34.15,34.33,27.01,28.88,38580,0
+TCI.US,D,20180605,000000,29,30.6897,28.99,29.76,23046,0
+TCI.US,D,20180606,000000,29.31,30,27.01,27.23,15644,0
+TCI.US,D,20180607,000000,27.53,27.7967,25.55,25.82,25425,0
+TCI.US,D,20180608,000000,25.77,27.37,25.73,26.11,22488,0
+TCI.US,D,20180611,000000,26.15,27.39,26.15,26.76,14827,0
+TCI.US,D,20180612,000000,27.85,27.85,25.83,26.06,15713,0
+TCI.US,D,20180613,000000,26.01,26.05,23.9,24.76,27001,0
+TCI.US,D,20180614,000000,25.84,32.16,25.27,31.98,43372,0
+TCI.US,D,20180615,000000,31.86,38,30.83,38,64069,0
+TCI.US,D,20180618,000000,37.71,37.71,33.25,36.98,39637,0
+TCI.US,D,20180619,000000,36,37.95,35.21,36.75,21354,0
+TCI.US,D,20180620,000000,36.28,39.39,35.5997,38.5,13243,0
+TCI.US,D,20180621,000000,38.55,38.7853,36.69,37.34,10857,0
+TCI.US,D,20180622,000000,36.92,36.92,33.7947,36.8,17028,0
+TCI.US,D,20180625,000000,36.21,37.75,35.48,37.74,10853,0
+TCI.US,D,20180626,000000,37.4,37.87,35.145,37.87,5422,0
+TCI.US,D,20180627,000000,37.53,37.53,35.165,35.5,7371,0
+TCI.US,D,20180628,000000,36.5001,36.5001,34.54,34.54,7783,0
+TCI.US,D,20180629,000000,34.22,34.5769,33.16,33.45,6590,0
+TCI.US,D,20180702,000000,32.699,34.0425,31.8952,33.51,4184,0
+TCI.US,D,20180703,000000,34.0053,34.0053,33.37,33.37,790,0
+TCI.US,D,20180705,000000,33.03,35.34,33.03,35.34,2928,0
+TCI.US,D,20180706,000000,36.41,36.41,34.595,36.18,4100,0
+TCI.US,D,20180709,000000,35.98,35.98,35.98,35.98,734,0
+TCI.US,D,20180710,000000,36,37.1,36,36.56,2380,0
+TCI.US,D,20180711,000000,37.7,37.75,37,37,2412,0
+TCI.US,D,20180712,000000,37.8,38.11,37.2,38.04,2466,0
+TCI.US,D,20180716,000000,37.9,38.25,37.9,38.23,1932,0
+TCI.US,D,20180717,000000,37.13,38.16,37.13,37.5,1219,0
+TCI.US,D,20180718,000000,36.72,37.91,36.4317,36.55,2335,0
+TCI.US,D,20180719,000000,36.649,37.02,35.55,35.55,3105,0
+TCI.US,D,20180720,000000,35.56,36.26,35.16,35.65,3056,0
+TCI.US,D,20180723,000000,34.9048,35.63,34.8974,35.63,1311,0
+TCI.US,D,20180724,000000,36.5796,37.65,36.13,36.13,2213,0
+TCI.US,D,20180725,000000,36.05,37.14,35.81,35.81,1250,0
+TCI.US,D,20180726,000000,36.25,36.55,35.45,35.9,1206,0
+TCI.US,D,20180727,000000,36.13,36.27,34.86,34.86,2011,0
+TCI.US,D,20180730,000000,35.115,35.9099,34.84,35.88,1598,0
+TCI.US,D,20180731,000000,35.71,36.08,34.81,34.81,1727,0
+TCI.US,D,20180801,000000,35.01,35.85,34.5,34.65,930,0
+TCI.US,D,20180802,000000,35.08,35.41,35.08,35.41,610,0
+TCI.US,D,20180803,000000,34.95,36.09,34.57,34.57,603,0
+TCI.US,D,20180806,000000,36.05,36.05,36.05,36.05,256,0
+TCI.US,D,20180807,000000,35.17,35.98,34.3,34.3,5138,0
+TCI.US,D,20180808,000000,34.0865,35.13,34.0865,34.51,1304,0
+TCI.US,D,20180809,000000,34.79,34.86,34.61,34.82,999,0
+TCI.US,D,20180810,000000,33.68,34.37,32.9533,34.34,5739,0
+TCI.US,D,20180813,000000,34.34,34.4,34.24,34.3,1507,0
+TCI.US,D,20180814,000000,33.5,33.51,32.26,32.26,1729,0
+TCI.US,D,20180815,000000,33,33.9499,32.26,32.55,6838,0
+TCI.US,D,20180816,000000,32.5,33,32.5,33,1362,0
+TCI.US,D,20180817,000000,32.1,32.4,31.22,32.38,2892,0
+TCI.US,D,20180820,000000,32.7732,32.7732,32.28,32.28,804,0
+TCI.US,D,20180821,000000,33.25,33.25,31.4,31.4,1620,0
+TCI.US,D,20180822,000000,29.93,30.95,29,29.33,7033,0
+TCI.US,D,20180823,000000,29.7993,30.2101,29.46,29.46,2751,0
+TCI.US,D,20180824,000000,29.1,29.9799,29.1,29.96,2449,0
+TCI.US,D,20180827,000000,29.84,29.84,29.06,29.06,1194,0
+TCI.US,D,20180828,000000,29.01,29.9,28.79,29.15,1653,0
+TCI.US,D,20180829,000000,28.4077,29.88,28.36,29.88,2695,0
+TCI.US,D,20180830,000000,30.65,30.65,29.63,29.63,1361,0
+TCI.US,D,20180831,000000,29.68,30.39,29.5121,30.39,2526,0
+TCI.US,D,20180904,000000,29.96,31.1,29.96,30.81,2398,0
+TCI.US,D,20180905,000000,30.75,31.5,30.75,31.5,2089,0
+TCI.US,D,20180906,000000,31.51,32.35,31.15,32.35,2333,0
+TCI.US,D,20180907,000000,31.38,33.32,31.38,33.32,4937,0
+TCI.US,D,20180910,000000,33.3,34,32.3211,34,1627,0
+TCI.US,D,20180911,000000,33.3798,34.95,33.3798,34.61,3703,0
+TCI.US,D,20180912,000000,35.73,35.9,34.27,35.9,7294,0
+TCI.US,D,20180913,000000,36.3764,36.5729,35.8,35.9,4851,0
+TCI.US,D,20180914,000000,36.5,37.17,35.11,36.99,5098,0
+TCI.US,D,20180917,000000,36.96,37.4164,34.96,35.3,10356,0
+TCI.US,D,20180918,000000,35.29,36.29,35.06,35.06,2674,0
+TCI.US,D,20180919,000000,35.55,35.55,34.3445,35.03,3114,0
+TCI.US,D,20180920,000000,34.45,35.0399,34.24,34.24,3766,0
+TCI.US,D,20180921,000000,34.31,34.86,31.56,31.57,11566,0
+TCI.US,D,20180924,000000,31.29,31.29,31.1437,31.26,1049,0
+TCI.US,D,20180925,000000,31.5,32.2,30.65,30.65,2210,0
+TCI.US,D,20180926,000000,30.9,31.0492,30.45,30.45,2365,0
+TCI.US,D,20180927,000000,30.32,31.47,30.32,31.35,2545,0
+TCI.US,D,20180928,000000,31.02,31.89,30.401,31.89,3907,0
+TCI.US,D,20181001,000000,31.44,32.65,31.44,31.51,4062,0
+TCI.US,D,20181002,000000,31.53,32.03,31.38,32.03,2829,0
+TCI.US,D,20181003,000000,32.5,32.7,32.0001,32.01,2164,0
+TCI.US,D,20181004,000000,32.38,32.74,31.52,32.74,2262,0
+TCI.US,D,20181005,000000,32.82,32.82,32.37,32.37,1493,0
+TCI.US,D,20181008,000000,32.28,32.71,32.28,32.71,2037,0
+TCI.US,D,20181009,000000,31.77,32.6,31.77,31.95,1886,0
+TCI.US,D,20181010,000000,31.71,32.2,31.055,31.29,3987,0
+TCI.US,D,20181011,000000,31.14,31.55,30.53,30.53,2074,0
+TCI.US,D,20181012,000000,30.6,31.0377,30.56,30.6,2665,0
+TCI.US,D,20181015,000000,31.08,32.01,31.08,31.41,1878,0
+TCI.US,D,20181016,000000,31.51,31.65,30.4,30.6,3914,0
+TCI.US,D,20181017,000000,30.46,31.344,30.1,30.1,2752,0
+TCI.US,D,20181018,000000,29.49,30.8086,29.49,30.04,3892,0
+TCI.US,D,20181019,000000,29.7,31.71,29.7,30.65,6090,0
+TCI.US,D,20181022,000000,30.85,31.47,30.55,31.47,4906,0
+TCI.US,D,20181023,000000,30.26,31.09,30.01,30.7,2397,0
+TCI.US,D,20181024,000000,30.96,31.1,30.1859,31.1,2845,0
+TCI.US,D,20181025,000000,30.25,31.14,30.25,31.14,1477,0
+TCI.US,D,20181026,000000,31.38,31.65,30.92,30.92,2229,0
+TCI.US,D,20181029,000000,31.68,32.12,31.25,32.12,1185,0
+TCI.US,D,20181030,000000,32.22,33.53,32.09,33.53,3572,0
+TCI.US,D,20181031,000000,33.05,34.09,32.66,34.09,2777,0
+TCI.US,D,20181101,000000,33.63,35.17,33.06,35.17,2844,0
+TCI.US,D,20181102,000000,35,35.57,35,35.57,2053,0
+TCI.US,D,20181105,000000,35.11,35.37,34.43,34.43,2964,0
+TCI.US,D,20181106,000000,34.46,34.55,33.42,33.42,2681,0
+TCI.US,D,20181107,000000,34.09,34.75,34.09,34.52,3908,0
+TCI.US,D,20181108,000000,35.28,35.28,34.51,35.08,5331,0
+TCI.US,D,20181109,000000,35.1,35.39,34.15,34.15,4952,0
+TCI.US,D,20181112,000000,34.3409,35.01,33.765,33.77,1743,0
+TCI.US,D,20181113,000000,33.77,34.26,33.77,34.26,730,0
+TCI.US,D,20181114,000000,34.5,36.5,33.83,35.29,3691,0
+TCI.US,D,20181115,000000,35.39,35.39,31.06,33.85,3574,0
+TCI.US,D,20181116,000000,33.8,34.2387,33.3242,33.96,4996,0
+TCI.US,D,20181119,000000,34.61,34.672,33.32,33.79,6129,0
+TCI.US,D,20181120,000000,33.6,33.7001,32.7089,32.88,4372,0
+TCI.US,D,20181121,000000,32.84,34.08,32.47,34,5112,0
+TCI.US,D,20181123,000000,36,36,36,36,375,0
+TCI.US,D,20181126,000000,35.2861,37.42,35.2861,36.22,4379,0
+TCI.US,D,20181127,000000,36.56,37,35.94,36.26,4353,0
+TCI.US,D,20181128,000000,36.5,36.75,35.51,36.75,3425,0
+TCI.US,D,20181129,000000,37,37,36.12,36.12,3405,0
+TCI.US,D,20181130,000000,36.21,36.21,35.17,36.1,4378,0
+TCI.US,D,20181203,000000,35.7479,36.54,35.7479,36.54,606,0
+TCI.US,D,20181204,000000,34.76,34.76,34.3,34.3,1021,0
+TCI.US,D,20181206,000000,33.03,33.06,33.03,33.05,1554,0
+TCI.US,D,20181207,000000,33.5,33.753,32.38,33.04,4807,0
+TCI.US,D,20181210,000000,32.7,33.11,32.7,33.11,1123,0
+TCI.US,D,20181211,000000,32.6,32.61,32.6,32.61,713,0
+TCI.US,D,20181212,000000,32.46,32.5,32.46,32.5,1374,0
+TCI.US,D,20181213,000000,31.55,32.15,30.7271,32.06,3506,0
+TCI.US,D,20181214,000000,31.59,31.59,31.59,31.59,483,0
+TCI.US,D,20181217,000000,30.8,30.8,30.38,30.7,2815,0
+TCI.US,D,20181218,000000,30.46,30.5,29.89,29.89,2013,0
+TCI.US,D,20181219,000000,29.875,29.875,29.55,29.55,1098,0
+TCI.US,D,20181220,000000,29.64,29.87,29.45,29.45,15790,0
+TCI.US,D,20181221,000000,29.4,29.4,29.4,29.4,4235,0
+TCI.US,D,20181224,000000,29.4,29.4,28.15,28.15,1552,0
+TCI.US,D,20181226,000000,28.5,29.0552,28.36,28.36,5007,0
+TCI.US,D,20181227,000000,27.98,28.26,27.95,28,2463,0
+TCI.US,D,20181228,000000,26.73,27.9775,26.73,27.19,2287,0
+TCI.US,D,20181231,000000,27.52,28.32,27.52,28.32,2156,0
+TCI.US,D,20190102,000000,27.93,28.16,27.6,28,2757,0
+TCI.US,D,20190103,000000,28,28.01,27.67,27.67,1140,0
+TCI.US,D,20190104,000000,28.02,29.62,28.02,29.62,3067,0
+TCI.US,D,20190107,000000,29.87,31.72,29.87,31.5,1646,0
+TCI.US,D,20190108,000000,32.01,32.01,32.01,32.01,476,0
+TCI.US,D,20190109,000000,32.0774,33.17,32.0774,33.17,1472,0
+TCI.US,D,20190110,000000,33.02,33.98,32.811,33.75,1419,0
+TCI.US,D,20190111,000000,33.01,33.25,33.01,33.25,720,0
+TCI.US,D,20190114,000000,33.49,33.49,33,33,1921,0
+TCI.US,D,20190115,000000,33,33,31.815,33,1107,0
+TCI.US,D,20190116,000000,31.31,32.98,31.31,32.98,1138,0
+TCI.US,D,20190117,000000,34.99,37.1682,34.99,35.43,2468,0
+TCI.US,D,20190118,000000,34.42,35.69,34.42,34.42,1664,0
+TCI.US,D,20190122,000000,33.14,33.14,33.14,33.14,456,0
+TCI.US,D,20190123,000000,33.41,33.41,33.41,33.41,411,0
+TCI.US,D,20190125,000000,31.55,32,31.55,32,745,0
+TCI.US,D,20190128,000000,30.15,31,30.15,31,1088,0
+TCI.US,D,20190129,000000,31.97,31.97,31.46,31.46,498,0
+TCI.US,D,20190130,000000,30.519,32.04,30.519,32.04,812,0
+TCI.US,D,20190131,000000,33.55,33.55,33.55,33.55,647,0
+TCI.US,D,20190201,000000,33.55,33.55,33.09,33.25,1514,0
+TCI.US,D,20190204,000000,33.25,33.25,33.25,33.25,380,0
+TCI.US,D,20190205,000000,33.2501,33.2501,33.2501,33.2501,405,0
+TCI.US,D,20190207,000000,33.25,33.5645,32.75,32.75,981,0
+TCI.US,D,20190211,000000,33.68,33.68,33.16,33.16,827,0
+TCI.US,D,20190212,000000,33.63,33.63,33.63,33.63,350,0
+TCI.US,D,20190214,000000,32.62,32.62,32.62,32.62,663,0
+TCI.US,D,20190215,000000,33.4,33.4,32.33,32.33,1606,0
+TCI.US,D,20190219,000000,30.94,31.75,30.94,31.75,1452,0
+TCI.US,D,20190220,000000,30.52,30.52,30.52,30.52,1229,0
+TCI.US,D,20190221,000000,31.25,31.3,31.25,31.3,1357,0
+TCI.US,D,20190222,000000,32.86,33,32.86,33,1254,0
+TCI.US,D,20190225,000000,31.02,34.42,31.02,32.76,1104,0
+TCI.US,D,20190226,000000,31.83,32.26,31.83,31.9,1082,0
+TCI.US,D,20190227,000000,32.25,32.74,32.25,32.74,1157,0
+TCI.US,D,20190228,000000,33.1,33.458,33.1,33.1,1625,0
+TCI.US,D,20190301,000000,33.15,33.96,33.15,33.5,1541,0
+TCI.US,D,20190304,000000,33.1,33.51,32.39,32.99,4459,0
+TCI.US,D,20190305,000000,33.01,33.73,33.01,33.73,794,0
+TCI.US,D,20190306,000000,34.09,34.1,33.74,33.74,1094,0
+TCI.US,D,20190307,000000,34.11,34.11,33.7,33.7,733,0
+TCI.US,D,20190308,000000,34.07,34.44,33.7,34.06,794,0
+TCI.US,D,20190311,000000,34.39,36,34.39,36,983,0
+TCI.US,D,20190312,000000,35.03,36.89,35.03,36.88,2313,0
+TCI.US,D,20190313,000000,36.59,38.3408,36.32,36.5,8981,0
+TCI.US,D,20190314,000000,36.2786,36.2786,34.95,34.95,1327,0
+TCI.US,D,20190315,000000,34.99,34.99,34,34.7,8419,0
+TCI.US,D,20190318,000000,34.38,34.38,33.72,33.72,905,0
+TCI.US,D,20190319,000000,34.65,35.1,34.65,34.775,1156,0
+TCI.US,D,20190320,000000,35.9337,35.9337,32.3,32.3,4369,0
+TCI.US,D,20190321,000000,32.89,33.015,31.5312,32.25,2211,0
+TCI.US,D,20190322,000000,32.26,32.26,30.35,30.35,1169,0
+TCI.US,D,20190325,000000,31.23,31.9091,31.23,31.9091,977,0
+TCI.US,D,20190326,000000,31.5001,31.97,31.5001,31.61,1353,0
+TCI.US,D,20190327,000000,31.43,32.84,31.27,31.27,3181,0
+TCI.US,D,20190328,000000,31.2501,31.7,31.2501,31.7,1087,0
+TCI.US,D,20190329,000000,32.42,32.42,31.24,31.24,1258,0
+TCI.US,D,20190401,000000,31.25,31.65,31,31,2421,0
+TCI.US,D,20190402,000000,31.43,32.055,31.3419,31.5,3828,0
+TCI.US,D,20190403,000000,31.91,31.91,31.6575,31.8,1000,0
+TCI.US,D,20190404,000000,32.19,33,32.19,32.6,2814,0
+TCI.US,D,20190405,000000,34,34.01,33.01,33.18,2042,0
+TCI.US,D,20190408,000000,32.224,32.98,32.224,32.25,1009,0
+TCI.US,D,20190409,000000,33.61,33.61,33,33.05,2298,0
+TCI.US,D,20190410,000000,33,33,32.5725,32.96,1056,0
+TCI.US,D,20190411,000000,32.6964,32.9506,32.5,32.5,2850,0
+TCI.US,D,20190412,000000,32.5,32.5,32.5,32.5,356,0
+TCI.US,D,20190415,000000,32.5,32.5,32.5,32.5,471,0
+TCI.US,D,20190416,000000,32.5,32.93,32.5,32.6,1100,0
+TCI.US,D,20190417,000000,32.17,32.17,32.13,32.13,875,0
+TCI.US,D,20190418,000000,31.6,31.6,31.6,31.6,293,0
+TCI.US,D,20190422,000000,32.5,32.5,32.5,32.5,549,0
+TCI.US,D,20190423,000000,32.5,32.5,32.5,32.5,463,0
+TCI.US,D,20190424,000000,31.52,31.52,31.52,31.52,455,0
+TCI.US,D,20190425,000000,32.14,33.02,32.14,33.02,818,0
+TCI.US,D,20190426,000000,32.5,32.78,32.28,32.78,1365,0
+TCI.US,D,20190429,000000,31.8,31.86,31.8,31.86,423,0
+TCI.US,D,20190430,000000,32.15,32.5,31.82,32.5,1905,0
+TCI.US,D,20190501,000000,32.1,32.4,31.13,31.15,8005,0
+TCI.US,D,20190502,000000,31.81,31.81,31.16,31.16,3815,0
+TCI.US,D,20190503,000000,31.21,31.53,31.21,31.53,1956,0
+TCI.US,D,20190506,000000,32.05,32.05,32,32,2304,0
+TCI.US,D,20190507,000000,31.67,31.67,31.55,31.55,658,0
+TCI.US,D,20190508,000000,31.55,31.55,31.55,31.55,332,0
+TCI.US,D,20190510,000000,31.55,31.93,31.55,31.93,615,0
+TCI.US,D,20190513,000000,31.61,31.61,30.87,30.87,3115,0
+TCI.US,D,20190514,000000,31.21,31.21,30.61,30.8,3422,0
+TCI.US,D,20190515,000000,30.51,30.51,30,30.2,2482,0
+TCI.US,D,20190516,000000,30.2974,30.7,30.28,30.7,1493,0
+TCI.US,D,20190517,000000,30.55,30.55,29,29,1980,0
+TCI.US,D,20190520,000000,29.17,29.17,27.1456,27.1456,3111,0
+TCI.US,D,20190521,000000,28.09,28.26,27.33,28.25,4682,0
+TCI.US,D,20190522,000000,28,28.4,27.97,28.4,1147,0
+TCI.US,D,20190523,000000,27.8,27.8,27.8,27.8,359,0
+TCI.US,D,20190524,000000,28.04,28.2499,27.8,27.81,4355,0
+TCI.US,D,20190528,000000,28.4749,28.7,28.27,28.51,1866,0
+TCI.US,D,20190529,000000,28.2768,28.2768,27.8,27.8,4744,0
+TCI.US,D,20190530,000000,27.8888,28.06,27.75,27.9,2080,0
+TCI.US,D,20190531,000000,27.75,27.75,27.51,27.51,1282,0
+TCI.US,D,20190603,000000,27.27,27.27,26.55,26.75,1284,0
+TCI.US,D,20190604,000000,26.89,27.06,26.2825,26.35,4260,0
+TCI.US,D,20190605,000000,27.608,27.608,26.35,26.35,3235,0
+TCI.US,D,20190606,000000,26.5,26.54,26.23,26.27,2227,0
+TCI.US,D,20190607,000000,26.36,26.75,26.1745,26.51,4060,0
+TCI.US,D,20190610,000000,26.25,26.71,26.25,26.71,2899,0
+TCI.US,D,20190611,000000,27.01,27.01,26.54,27.01,2317,0
+TCI.US,D,20190612,000000,26.74,26.74,24.66,24.7,10665,0
+TCI.US,D,20190613,000000,25.17,25.17,24.39,24.86,2874,0
+TCI.US,D,20190614,000000,24.77,25.3748,24.2,24.2,2897,0
+TCI.US,D,20190617,000000,24.22,24.22,23,23.41,8945,0
+TCI.US,D,20190618,000000,23.45,23.45,22.85,23,5804,0
+TCI.US,D,20190619,000000,23.2373,23.4107,23,23,6292,0
+TCI.US,D,20190620,000000,23.25,23.74,23.1,23.31,3885,0
+TCI.US,D,20190621,000000,23.25,23.76,23.23,23.23,7507,0
+TCI.US,D,20190624,000000,23.51,23.8399,23.07,23.07,4309,0
+TCI.US,D,20190625,000000,23.5,24.39,23.3837,24.39,2605,0
+TCI.US,D,20190626,000000,24.04,26.1,24.04,25.4,2662,0
+TCI.US,D,20190627,000000,24.42,26.64,24.25,24.79,6846,0
+TCI.US,D,20190628,000000,24.68,26.07,23.27,25.63,46818,0
+TCI.US,D,20190701,000000,26,26.155,25.39,25.91,2944,0
+TCI.US,D,20190702,000000,25.89,25.905,25.89,25.905,1334,0
+TCI.US,D,20190703,000000,26.36,26.37,26.36,26.36,489,0
+TCI.US,D,20190705,000000,27.72,27.72,26.82,26.82,1106,0
+TCI.US,D,20190708,000000,27.9,28.45,27.48,28.25,1138,0
+TCI.US,D,20190709,000000,27.3,27.3,26.34,26.34,3672,0
+TCI.US,D,20190710,000000,26.92,27.01,26.51,26.51,1570,0
+TCI.US,D,20190711,000000,27.0806,27.38,27,27.38,1156,0
+TCI.US,D,20190712,000000,26.83,27.89,26.83,27.15,1659,0
+TCI.US,D,20190715,000000,27.59,27.59,27,27,2424,0
+TCI.US,D,20190716,000000,26.11,26.11,26.11,26.11,952,0
+TCI.US,D,20190717,000000,26,26,26,26,272,0
+TCI.US,D,20190718,000000,26.52,26.52,26.48,26.48,868,0
+TCI.US,D,20190722,000000,27.3,27.3,26,26,633,0
+TCI.US,D,20190723,000000,28.39,31.37,27,27.68,10886,0
+TCI.US,D,20190724,000000,26.43,26.85,24.26,24.29,5842,0
+TCI.US,D,20190725,000000,25.06,25.76,24.94,24.94,1679,0
+TCI.US,D,20190726,000000,25.65,25.65,24.75,24.75,3131,0
+TCI.US,D,20190729,000000,25.95,26,25.44,25.44,1359,0
+TCI.US,D,20190730,000000,25.25,26.11,24.77,25.5,2667,0
+TCI.US,D,20190731,000000,25.69,26.0477,25.33,25.33,2897,0
+TCI.US,D,20190801,000000,26.04,26.04,24.76,24.76,600,0
+TCI.US,D,20190802,000000,25,25.2602,24.85,24.85,1184,0
+TCI.US,D,20190805,000000,24.7,24.8,24.7,24.8,1396,0
+TCI.US,D,20190806,000000,24.8,25.5,24.8,24.96,613,0
+TCI.US,D,20190807,000000,24.735,24.96,24.6,24.6,1237,0
+TCI.US,D,20190808,000000,25.1,25.1,24.1,24.1,1955,0
+TCI.US,D,20190809,000000,24.1,24.1,23.718,23.75,626,0
+TCI.US,D,20190812,000000,24.6,24.6,23.76,23.76,1032,0
+TCI.US,D,20190813,000000,24.25,24.25,23.69,23.69,1098,0
+TCI.US,D,20190814,000000,23.1653,23.1653,23,23,723,0
+TCI.US,D,20190815,000000,23.7582,23.995,23.7582,23.995,473,0
+TCI.US,D,20190816,000000,24.32,24.32,24.32,24.32,388,0
+TCI.US,D,20190819,000000,24,24,23.55,23.55,986,0
+TCI.US,D,20190820,000000,24,26.4199,24,26.07,2527,0
+TCI.US,D,20190821,000000,27.01,28.12,27.01,27.44,3691,0
+TCI.US,D,20190822,000000,27.4,28.01,27.3,27.3,3124,0
+TCI.US,D,20190823,000000,26.9,26.9,26.9,26.9,376,0
+TCI.US,D,20190826,000000,27.93,27.93,27.36,27.64,4330,0
+TCI.US,D,20190827,000000,27.09,27.7599,26.89,26.89,1645,0
+TCI.US,D,20190828,000000,26.0457,27.08,25.54,27.08,3233,0
+TCI.US,D,20190829,000000,27.9118,28.04,27.75,27.75,818,0
+TCI.US,D,20190830,000000,28.75,30.13,28.75,29.31,1625,0
+TCI.US,D,20190903,000000,29.26,29.27,28.9,28.9,1359,0
+TCI.US,D,20190905,000000,29.33,30.43,29.33,30.03,1652,0
+TCI.US,D,20190906,000000,30.33,30.34,30.33,30.34,1312,0
+TCI.US,D,20190909,000000,30.01,31.06,30.01,31.06,589,0
+TCI.US,D,20190910,000000,31.04,31.3171,31.04,31.29,1403,0
+TCI.US,D,20190912,000000,32,32,32,32,632,0
+TCI.US,D,20190913,000000,31.75,33.15,31.75,33,732,0
+TCI.US,D,20190916,000000,32.11,32.8301,32.11,32.8301,522,0
+TCI.US,D,20190917,000000,32.2,32.4,32,32,915,0
+TCI.US,D,20190918,000000,31.5,31.5,31.5,31.5,606,0
+TCI.US,D,20190919,000000,32.68,32.73,31.89,31.89,1424,0
+TCI.US,D,20190920,000000,31.85,32.14,31.02,32.13,5259,0
+TCI.US,D,20190923,000000,32.015,32.43,32.015,32.43,1155,0
+TCI.US,D,20190924,000000,31.6,31.6,31.6,31.6,411,0
+TCI.US,D,20190925,000000,31.75,32.25,30.51,30.51,2891,0
+TCI.US,D,20190926,000000,31,31.78,30.98,30.98,1075,0
+TCI.US,D,20190927,000000,32.2,32.2,30.5,30.5,420,0
+TCI.US,D,20190930,000000,31.05,31.05,31.05,31.05,426,0
+TCI.US,D,20191001,000000,31.9424,32.109,30.5,30.5,2129,0
+TCI.US,D,20191002,000000,31.1,31.1,30.5,30.51,1256,0
+TCI.US,D,20191003,000000,30.5,30.6417,30.5,30.6417,695,0
+TCI.US,D,20191004,000000,30.69,30.8,30.4868,30.64,3113,0
+TCI.US,D,20191007,000000,30.5,31.266,30.195,30.31,4068,0
+TCI.US,D,20191008,000000,29.61,30.42,29.61,30.01,2789,0
+TCI.US,D,20191009,000000,30.46,30.9141,29.8898,29.8898,3715,0
+TCI.US,D,20191010,000000,30.45,30.865,29.9,29.9,3361,0
+TCI.US,D,20191011,000000,30.36,30.7,30.2019,30.35,1109,0
+TCI.US,D,20191014,000000,30.049,30.69,29.34,29.34,4657,0
+TCI.US,D,20191015,000000,28.9,29.3675,28.9,29.1,758,0
+TCI.US,D,20191016,000000,28.95,28.95,27.34,28.0442,3675,0
+TCI.US,D,20191017,000000,28.5,28.5,27,28.5,937,0
+TCI.US,D,20191018,000000,27.75,28.62,27.595,28.62,1743,0
+TCI.US,D,20191021,000000,28.5712,29.445,28.5712,29.445,1398,0
+TCI.US,D,20191022,000000,29.8,29.8,29.17,29.58,1198,0
+TCI.US,D,20191024,000000,30.09,30.6,30,30.5,1862,0
+TCI.US,D,20191025,000000,30.5,30.5,30.5,30.5,876,0
+TCI.US,D,20191028,000000,30.64,32.365,30.64,32.365,3739,0
+TCI.US,D,20191029,000000,31.3,31.75,31.3,31.75,775,0
+TCI.US,D,20191030,000000,31.75,31.75,31.75,31.75,333,0
+TCI.US,D,20191031,000000,31.375,31.54,31.375,31.54,741,0
+TCI.US,D,20191101,000000,31.5,32,31.5,32,799,0
+TCI.US,D,20191104,000000,32.03,32.03,31,31,1105,0
+TCI.US,D,20191105,000000,32,32,32,32,861,0
+TCI.US,D,20191107,000000,31.5,31.5,31.5,31.5,465,0
+TCI.US,D,20191108,000000,31.5,31.5,31,31,880,0
+TCI.US,D,20191111,000000,31.63,32,31.63,32,1432,0
+TCI.US,D,20191113,000000,31.19,32.24,31.19,32.24,803,0
+TCI.US,D,20191114,000000,32,32,32,32,870,0
+TCI.US,D,20191115,000000,31.3,31.3346,31.26,31.26,869,0
+TCI.US,D,20191118,000000,31,31.95,31,31.95,1393,0
+TCI.US,D,20191119,000000,32.4253,32.73,31.18,31.95,1489,0
+TCI.US,D,20191120,000000,31.7,32.35,31.56,31.56,2359,0
+TCI.US,D,20191121,000000,32.77,33.22,32.77,33.22,514,0
+TCI.US,D,20191122,000000,33.05,33.62,33,33.62,1447,0
+TCI.US,D,20191125,000000,34,35.02,34,34.96,1068,0
+TCI.US,D,20191126,000000,34.34,34.446,33.76,34.37,2131,0
+TCI.US,D,20191127,000000,34.44,34.45,33.7,33.7,869,0
+TCI.US,D,20191129,000000,34.23,34.44,34.23,34.44,486,0
+TCI.US,D,20191202,000000,34.42,34.71,34.42,34.71,818,0
+TCI.US,D,20191203,000000,35.41,35.41,35.41,35.41,746,0
+TCI.US,D,20191204,000000,36.31,36.31,35.91,35.91,757,0
+TCI.US,D,20191205,000000,36.66,37.35,36.66,37.35,957,0
+TCI.US,D,20191206,000000,37.2199,38,37.21,37.3,1307,0
+TCI.US,D,20191209,000000,37.23,38.79,37.23,38.79,728,0
+TCI.US,D,20191210,000000,38.126,39.28,37.97,38.59,1852,0
+TCI.US,D,20191211,000000,39.07,39.07,37.1,37.1,2468,0
+TCI.US,D,20191212,000000,37,37,37,37,357,0
+TCI.US,D,20191213,000000,36.95,36.95,36.95,36.95,1081,0
+TCI.US,D,20191216,000000,36.9265,38.41,36.9265,38.41,1453,0
+TCI.US,D,20191217,000000,37.5409,38.42,37.5,38.42,4611,0
+TCI.US,D,20191218,000000,38.1259,38.5,37.96,38.5,2246,0
+TCI.US,D,20191219,000000,37.752,38.49,37.752,38.49,4281,0
+TCI.US,D,20191220,000000,38.48,39.9,37.6072,39.9,10873,0
+TCI.US,D,20191223,000000,40,40.58,39.51,39.52,1567,0
+TCI.US,D,20191224,000000,40.06,40.06,39.2971,40,1342,0
+TCI.US,D,20191226,000000,39.668,40.19,39.44,39.44,1668,0
+TCI.US,D,20191227,000000,39.47,41.5,39.47,40.9,5193,0
+TCI.US,D,20191230,000000,41.25,41.25,40.7805,40.83,1412,0
+TCI.US,D,20191231,000000,39.46,40.59,39.46,39.88,925,0
+TCI.US,D,20200102,000000,39.71,39.86,39.49,39.82,826,0
+TCI.US,D,20200103,000000,38.99,38.99,38.75,38.75,469,0
+TCI.US,D,20200106,000000,37.84,37.84,37.51,37.51,636,0
+TCI.US,D,20200107,000000,37.42,37.42,36.7189,36.84,919,0
+TCI.US,D,20200108,000000,37.12,37.12,36.31,36.84,883,0
+TCI.US,D,20200109,000000,36.76,36.76,36.49,36.49,522,0
+TCI.US,D,20200110,000000,36.05,36.05,36.05,36.05,376,0
+TCI.US,D,20200113,000000,36,36,36,36,457,0
+TCI.US,D,20200114,000000,35,35,34.25,34.75,1607,0
+TCI.US,D,20200115,000000,34.39,34.65,33.8777,34.65,942,0
+TCI.US,D,20200116,000000,34.15,34.15,34.15,34.15,393,0
+TCI.US,D,20200117,000000,33.94,33.95,31.44,31.44,2131,0
+TCI.US,D,20200121,000000,31.93,31.93,30.1,31.25,3369,0
+TCI.US,D,20200122,000000,32.2496,33.02,32.2496,33.02,1199,0
+TCI.US,D,20200123,000000,33.744,33.744,32.7982,32.7982,419,0
+TCI.US,D,20200124,000000,32.52,32.52,32.51,32.51,435,0
+TCI.US,D,20200127,000000,32.45,32.45,31.85,31.85,1463,0
+TCI.US,D,20200128,000000,33.02,33.02,32.75,33.02,909,0
+TCI.US,D,20200129,000000,33.74,33.74,33.74,33.74,491,0
+TCI.US,D,20200130,000000,33.6013,33.6744,32.76,32.76,1108,0
+TCI.US,D,20200131,000000,32.9562,32.9562,32.25,32.25,875,0
+TCI.US,D,20200203,000000,33.2222,33.2222,32.305,32.66,1108,0
+TCI.US,D,20200204,000000,32.91,33.18,32.91,33.0647,809,0
+TCI.US,D,20200205,000000,34.18,34.18,34.18,34.18,199,0
+TCI.US,D,20200206,000000,33.5,33.5,33.5,33.5,243,0
+TCI.US,D,20200207,000000,33.3078,33.3078,33.2,33.2,582,0
+TCI.US,D,20200210,000000,33.205,33.3,33.205,33.3,1281,0
+TCI.US,D,20200211,000000,34.3514,34.3514,34.3514,34.3514,303,0
+TCI.US,D,20200212,000000,34.16,34.19,33.75,33.75,720,0
+TCI.US,D,20200213,000000,33.59,34.25,33.59,34.25,493,0
+TCI.US,D,20200214,000000,34.14,34.14,34.14,34.14,282,0
+TCI.US,D,20200218,000000,33.57,33.7499,33.2125,33.2125,995,0
+TCI.US,D,20200219,000000,33,33.57,33,33.56,1532,0
+TCI.US,D,20200220,000000,33.52,34.13,33.52,34.13,1309,0
+TCI.US,D,20200221,000000,34.65,34.65,34.65,34.65,527,0
+TCI.US,D,20200224,000000,35.4175,35.56,33.39,33.39,3894,0
+TCI.US,D,20200225,000000,34.39,34.39,34.39,34.39,320,0
+TCI.US,D,20200226,000000,33.8417,33.8417,33.8417,33.8417,405,0
+TCI.US,D,20200227,000000,33.349,33.349,31.9,32.45,3185,0
+TCI.US,D,20200228,000000,31.75,31.75,31.75,31.75,598,0
+TCI.US,D,20200302,000000,32.4,32.77,32.4,32.77,770,0
+TCI.US,D,20200303,000000,33.9903,33.9903,33.5,33.5,716,0
+TCI.US,D,20200304,000000,34.5,34.5,34.5,34.5,371,0
+TCI.US,D,20200305,000000,34.01,34.42,32.42,34.42,938,0
+TCI.US,D,20200306,000000,33.81,33.81,32.58,32.58,994,0
+TCI.US,D,20200309,000000,31.97,33.11,31.89,31.89,1843,0
+TCI.US,D,20200310,000000,30.67,31.28,28.5,29.35,2396,0
+TCI.US,D,20200311,000000,28.5,29.3599,28.5,29.25,2417,0
+TCI.US,D,20200312,000000,28.0231,28.0231,26.55,26.55,4589,0
+TCI.US,D,20200313,000000,24.89,25.5,24.89,25.5,1227,0
+TCI.US,D,20200316,000000,23.95,23.95,23.95,23.95,901,0
+TCI.US,D,20200317,000000,24.6,24.6,22.8,23.08,3145,0
+TCI.US,D,20200318,000000,23.46,25,22.05,23.98,3667,0
+TCI.US,D,20200319,000000,23.98,24.57,23.98,24.57,2456,0
+TCI.US,D,20200320,000000,23.66,24.75,16.5,16.5,20578,0
+TCI.US,D,20200323,000000,16.5,17.25,16,16,3650,0
+TCI.US,D,20200324,000000,16.56,17.82,16.56,17.82,4366,0
+TCI.US,D,20200325,000000,16.98,22,16.98,22,2497,0
+TCI.US,D,20200326,000000,22,23.0009,22,22,2036,0
+TCI.US,D,20200327,000000,22.2328,22.2328,20.19,20.2907,1658,0
+TCI.US,D,20200330,000000,19.1,19.51,19.1,19.51,1066,0
+TCI.US,D,20200331,000000,19.52,20.51,19.51,20.51,2666,0
+TCI.US,D,20200401,000000,19.52,19.6066,17.01,17.01,2382,0
+TCI.US,D,20200402,000000,17.86,17.86,17.86,17.86,625,0
+TCI.US,D,20200403,000000,17.67,19.25,17.67,17.85,2008,0
+TCI.US,D,20200406,000000,17.91,19.41,17.91,19.41,1434,0
+TCI.US,D,20200407,000000,18.72,18.72,17.35,17.35,1685,0
+TCI.US,D,20200408,000000,18.46,20.4899,18.46,18.46,1812,0
+TCI.US,D,20200409,000000,18.52,19.98,18.11,18.68,2336,0
+TCI.US,D,20200413,000000,18.52,18.52,18.52,18.52,533,0
+TCI.US,D,20200414,000000,19.1784,19.2559,18.52,18.52,1954,0
+TCI.US,D,20200415,000000,18.52,18.52,17.01,17.01,1297,0
+TCI.US,D,20200416,000000,17.06,17.61,16.5,17.61,2869,0
+TCI.US,D,20200417,000000,17.21,19.09,17.01,18,1830,0
+TCI.US,D,20200420,000000,17.76,18.55,17.76,18.55,591,0
+TCI.US,D,20200421,000000,19,19,17.8,17.8,562,0
+TCI.US,D,20200422,000000,18.11,18.92,18.11,18.92,715,0
+TCI.US,D,20200423,000000,18.13,18.18,18.0486,18.18,1146,0
+TCI.US,D,20200424,000000,18.32,18.52,18.32,18.5,602,0
+TCI.US,D,20200427,000000,18.5,19.36,18.39,18.39,1025,0
+TCI.US,D,20200428,000000,19.3,19.3,19.3,19.3,450,0
+TCI.US,D,20200429,000000,21.78,21.78,20.69,20.69,930,0
+TCI.US,D,20200430,000000,18.87,18.87,18.87,18.87,532,0
+TCI.US,D,20200501,000000,19.3,19.3,19.3,19.3,653,0
+TCI.US,D,20200504,000000,20.42,20.42,18.35,18.35,1220,0
+TCI.US,D,20200505,000000,18.13,18.13,18.13,18.13,522,0
+TCI.US,D,20200506,000000,18.1,18.3,18.1,18.3,656,0
+TCI.US,D,20200507,000000,18.5,18.91,18.5,18.91,759,0
+TCI.US,D,20200508,000000,18.51,20.24,18.51,20.23,1025,0
+TCI.US,D,20200511,000000,19.7,19.75,17.8,17.8,9569,0
+TCI.US,D,20200512,000000,18.02,18.02,17.12,17.12,635,0
+TCI.US,D,20200513,000000,17.1,18.11,16.65,16.65,2930,0
+TCI.US,D,20200514,000000,17.01,18.01,16.89,18.01,2829,0
+TCI.US,D,20200515,000000,17.92,17.92,16.85,17.9,1085,0
+TCI.US,D,20200518,000000,18.79,18.79,18.79,18.79,1050,0
+TCI.US,D,20200519,000000,18.65,20.65,18.58,19.85,1758,0
+TCI.US,D,20200520,000000,20.5201,21.84,20.5,21.84,2043,0
+TCI.US,D,20200521,000000,21.65,21.65,21.65,21.65,764,0
+TCI.US,D,20200522,000000,22.7,22.7,22.7,22.7,620,0
+TCI.US,D,20200526,000000,23,23,21.85,21.85,1226,0
+TCI.US,D,20200527,000000,21.81,21.81,19.82,20.97,2071,0
+TCI.US,D,20200528,000000,20.69,21.84,20.25,20.5,1455,0
+TCI.US,D,20200529,000000,19.82,20.41,19.82,20.2,2214,0
+TCI.US,D,20200601,000000,20.3,23,20.3,21.23,2144,0
+TCI.US,D,20200602,000000,22.95,23.92,22.48,22.48,2520,0
+TCI.US,D,20200603,000000,24.7489,25,22.56,23.79,2222,0
+TCI.US,D,20200604,000000,23.99,23.99,23.15,23.15,613,0
+TCI.US,D,20200605,000000,24.5,29,24.5,28.98,4032,0
+TCI.US,D,20200608,000000,29,29,26.9,26.9,2398,0
+TCI.US,D,20200609,000000,28.9,28.9,26.88,26.88,1841,0
+TCI.US,D,20200610,000000,27,30,27,28.96,1478,0
+TCI.US,D,20200611,000000,29.89,30,26.89,28.12,3195,0
+TCI.US,D,20200612,000000,29.06,31.97,28.5,30.74,2744,0
+TCI.US,D,20200615,000000,30.7,34.1,30.5,34.1,4771,0
+TCI.US,D,20200616,000000,32.3382,36.97,32.3382,36.97,1673,0
+TCI.US,D,20200617,000000,36.8,38.6,36.5,37.21,2289,0
+TCI.US,D,20200618,000000,40.42,40.42,38.005,39,5725,0
+TCI.US,D,20200619,000000,39.3,39.7882,36.15,36.15,10298,0
+TCI.US,D,20200622,000000,37.9,37.9,34.2,34.7,6102,0
+TCI.US,D,20200623,000000,34.64,36.98,34.24,35.81,3624,0
+TCI.US,D,20200624,000000,37.965,37.97,35,35,3076,0
+TCI.US,D,20200625,000000,34.43,36.54,34.43,35.45,5285,0
+TCI.US,D,20200626,000000,35.35,35.35,31.4,31.4,22506,0
+TCI.US,D,20200629,000000,31.25,33.75,30.31,32.51,5177,0
+TCI.US,D,20200630,000000,31.78,31.78,30.02,30.02,1276,0
+TCI.US,D,20200701,000000,29.5,29.5,29.5,29.5,638,0
+TCI.US,D,20200702,000000,29.99,29.99,29.99,29.99,440,0
+TCI.US,D,20200706,000000,29,29,29,29,516,0
+TCI.US,D,20200707,000000,30.43,30.43,28.5,28.5,855,0
+TCI.US,D,20200708,000000,28.96,29.01,28.96,29.01,1205,0
+TCI.US,D,20200709,000000,26.23,27.4,26.23,27.4,1289,0
+TCI.US,D,20200710,000000,26.76,27.89,25.2581,27.89,4117,0
+TCI.US,D,20200713,000000,27.48,27.52,27,27,1252,0
+TCI.US,D,20200714,000000,25.83,28.5,25.83,28.5,541,0
+TCI.US,D,20200715,000000,28.52,28.52,27,27,2098,0
+TCI.US,D,20200716,000000,27.99,27.99,27.46,27.46,711,0
+TCI.US,D,20200717,000000,27.17,27.17,26,26,610,0
+TCI.US,D,20200720,000000,26.74,26.74,25.1365,25.5,2722,0
+TCI.US,D,20200721,000000,25,26.9,25,26.9,1375,0
+TCI.US,D,20200722,000000,26.69,27.15,26.69,27.15,519,0
+TCI.US,D,20200723,000000,25.6,25.6,25.6,25.6,231,0
+TCI.US,D,20200724,000000,24.95,24.95,24.95,24.95,1066,0
+TCI.US,D,20200727,000000,25.9,25.9,24.61,24.61,386,0
+TCI.US,D,20200728,000000,25.02,25.02,23.8473,23.88,2269,0
+TCI.US,D,20200729,000000,23.8999,24.4,23.04,24,8758,0
+TCI.US,D,20200730,000000,23.04,24,23,23,1315,0
+TCI.US,D,20200731,000000,23.86,24.44,23.5,23.5,2068,0
+TCI.US,D,20200803,000000,23.66,24,23.15,23.15,2649,0
+TCI.US,D,20200804,000000,23.69,24.2,23.67,23.67,2215,0
+TCI.US,D,20200805,000000,23,24.09,23,24,863,0
+TCI.US,D,20200806,000000,23.36,23.36,22.1,22.36,2424,0
+TCI.US,D,20200807,000000,22.52,24.02,22.52,24.02,995,0
+TCI.US,D,20200810,000000,23.88,23.88,23.06,23.06,2567,0
+TCI.US,D,20200811,000000,23.61,24.05,23.55,23.55,1924,0
+TCI.US,D,20200812,000000,24.525,25,23.75,23.75,2661,0
+TCI.US,D,20200813,000000,24.12,24.12,23.615,23.615,1789,0
+TCI.US,D,20200814,000000,24,24.9992,24,24.9981,1624,0
+TCI.US,D,20200818,000000,24.99,25.28,24.9898,25.28,3465,0
+TCI.US,D,20200819,000000,25.62,26.14,24.8,26.14,1952,0
+TCI.US,D,20200820,000000,24.5,24.975,24.19,24.975,1557,0
+TCI.US,D,20200821,000000,24.31,24.74,24.31,24.74,1048,0
+TCI.US,D,20200824,000000,24.13,24.13,24.13,24.13,376,0
+TCI.US,D,20200825,000000,24.1,24.1,24.1,24.1,287,0
+TCI.US,D,20200826,000000,23.28,23.61,23.28,23.3,2484,0
+TCI.US,D,20200827,000000,24.39,24.39,23.1,23.1,824,0
+TCI.US,D,20200828,000000,23.97,24.5,23.25,24.5,1021,0
+TCI.US,D,20200831,000000,23.26,23.85,23,23,4782,0
+TCI.US,D,20200901,000000,23.44,23.44,23.15,23.15,919,0
+TCI.US,D,20200902,000000,23.01,23.01,22.69,23,2371,0
+TCI.US,D,20200903,000000,22.96,24.07,22.96,24.07,3614,0
+TCI.US,D,20200904,000000,24.485,24.74,23.5,24.74,984,0
+TCI.US,D,20200908,000000,23.5,23.5,23.15,23.15,644,0
+TCI.US,D,20200909,000000,23.18,24.7499,23.18,23.5,3490,0
+TCI.US,D,20200910,000000,23.52,23.63,23.5,23.5,930,0
+TCI.US,D,20200911,000000,23.52,24.4,23.5,24,2390,0
+TCI.US,D,20200914,000000,24,24.89,24,24.89,651,0
+TCI.US,D,20200915,000000,24.3216,24.3216,24.3216,24.3216,601,0
+TCI.US,D,20200916,000000,24,24.69,24,24,1965,0
+TCI.US,D,20200917,000000,24,24.2409,22.6111,23.99,19858,0
+TCI.US,D,20200918,000000,23.78,24.2131,23,24.03,10036,0
+TCI.US,D,20200921,000000,23.4,25.17,23.4,23.51,6645,0
+TCI.US,D,20200922,000000,23.56,23.65,23.34,23.5,1909,0
+TCI.US,D,20200923,000000,23.405,23.8844,23.11,23.5,2011,0
+TCI.US,D,20200925,000000,22.75,23,22.75,23,780,0
+TCI.US,D,20200928,000000,23.23,23.23,23.23,23.23,481,0
+TCI.US,D,20200929,000000,24.4058,25.25,24.25,24.76,7301,0
+TCI.US,D,20200930,000000,24.9,25.5673,24.78,24.93,2035,0
+TCI.US,D,20201001,000000,25.18,25.18,24.4,24.4,1041,0
+TCI.US,D,20201002,000000,24.75,25.01,24.75,25.01,544,0
+TCI.US,D,20201005,000000,25.2814,25.45,24.43,24.43,2269,0
+TCI.US,D,20201006,000000,23.76,23.76,23.76,23.76,492,0
+TCI.US,D,20201007,000000,24.35,25.14,24.35,25.14,856,0
+TCI.US,D,20201008,000000,24.8245,24.8245,23.88,23.88,730,0
+TCI.US,D,20201012,000000,25.41,25.41,25.41,25.41,364,0
+TCI.US,D,20201014,000000,23.94,23.94,23.94,23.94,242,0
+TCI.US,D,20201015,000000,24.88,24.88,24.88,24.88,208,0
+TCI.US,D,20201016,000000,24.86,25,24.86,25,533,0
+TCI.US,D,20201019,000000,24.87,24.87,24.87,24.87,303,0
+TCI.US,D,20201020,000000,24.75,24.75,24.75,24.75,431,0
+TCI.US,D,20201021,000000,24.23,24.86,24.01,24.48,3860,0
+TCI.US,D,20201022,000000,24.5,24.5,23.8,23.8,1496,0
+TCI.US,D,20201023,000000,24.05,24.05,23.48,23.74,3452,0
+TCI.US,D,20201026,000000,23.84,23.84,23.84,23.84,1251,0
+TCI.US,D,20201027,000000,23.75,23.75,23.32,23.32,711,0
+TCI.US,D,20201028,000000,23,23.03,22.99,23,2300,0
+TCI.US,D,20201029,000000,23.05,23.74,23.05,23.74,857,0
+TCI.US,D,20201030,000000,22.65,22.65,21.79,22,2833,0
+TCI.US,D,20201102,000000,22.01,23.6999,21.7515,23.65,4164,0
+TCI.US,D,20201103,000000,24.3,24.92,24.11,24.92,3430,0
+TCI.US,D,20201104,000000,24.6,24.6,24.335,24.335,704,0
+TCI.US,D,20201105,000000,24.05,24.05,24.05,24.05,339,0
+TCI.US,D,20201106,000000,23.8739,24.3489,23.8739,24.24,1244,0
+TCI.US,D,20201109,000000,25.74,32.255,25.74,30.3,3943,0
+TCI.US,D,20201110,000000,30.31,30.31,29.0802,29.79,2867,0
+TCI.US,D,20201111,000000,30.54,30.54,30.54,30.54,526,0
+TCI.US,D,20201112,000000,28.9,29.5,27.21,27.21,1023,0
+TCI.US,D,20201113,000000,28.1,28.1,27.61,27.61,788,0
+TCI.US,D,20201116,000000,28,28,28,28,881,0
+TCI.US,D,20201117,000000,27.2347,28.47,27.2347,27.72,941,0
+TCI.US,D,20201118,000000,26.73,28.03,26.73,28.03,776,0
+TCI.US,D,20201119,000000,27.96,28.77,27.96,28.24,824,0
+TCI.US,D,20201120,000000,27.94,27.94,27.5,27.5,524,0
+TCI.US,D,20201123,000000,27.75,27.75,26.71,26.71,936,0
+TCI.US,D,20201124,000000,28.38,28.5,27.75,27.75,3475,0
+TCI.US,D,20201125,000000,27.25,27.25,27.25,27.25,495,0
+TCI.US,D,20201127,000000,26.95,26.95,26.89,26.89,615,0
+TCI.US,D,20201130,000000,26.43,26.535,26.09,26.09,1768,0
+TCI.US,D,20201201,000000,26.6,26.95,26.1,26.1,1761,0
+TCI.US,D,20201202,000000,26.17,26.41,25.38,25.38,1930,0
+TCI.US,D,20201203,000000,25.55,26.0867,25.55,26.0867,1156,0
+TCI.US,D,20201204,000000,26.08,26.24,25.4,25.4,1336,0
+TCI.US,D,20201207,000000,25.6,27.33,25.6,26.25,7642,0
+TCI.US,D,20201208,000000,26.19,27.2,26.19,27.2,2526,0
+TCI.US,D,20201209,000000,27.19,27.33,26.49,26.49,3831,0
+TCI.US,D,20201210,000000,26.89,27.15,26.89,27.15,591,0
+TCI.US,D,20201211,000000,26.75,27.5,26.75,27.5,632,0
+TCI.US,D,20201214,000000,27.28,27.28,26.2,26.2,2682,0
+TCI.US,D,20201215,000000,25.81,26.87,25.81,26.19,1171,0
+TCI.US,D,20201216,000000,26.38,26.87,25.74,25.74,7090,0
+TCI.US,D,20201217,000000,25.15,27.12,25.15,27.12,1038,0
+TCI.US,D,20201218,000000,27.12,27.12,25.94,25.94,5359,0
+TCI.US,D,20201221,000000,25.48,26.11,25.25,26.11,1621,0
+TCI.US,D,20201222,000000,25.63,26.33,25.63,26.33,411,0
+TCI.US,D,20201223,000000,25.98,25.98,25.5,25.5,854,0
+TCI.US,D,20201224,000000,25.5,25.5,24.64,24.64,523,0
+TCI.US,D,20201228,000000,23.77,23.77,23.77,23.77,303,0
+TCI.US,D,20201229,000000,24.5,25.18,24.5,25.18,971,0
+TCI.US,D,20201230,000000,24.02,25.26,23.87,25.26,2173,0
+TCI.US,D,20201231,000000,25,25,24.11,24.11,1573,0
+TCI.US,D,20210104,000000,24.88,25.1,23.78,23.78,2217,0
+TCI.US,D,20210105,000000,24.17,24.17,22.39,22.39,3954,0
+TCI.US,D,20210106,000000,23.5,24.19,22.92,22.92,1905,0
+TCI.US,D,20210107,000000,23.6,23.6,21.49,22.06,4374,0
+TCI.US,D,20210108,000000,21.9,22.6,21.9,22.6,570,0
+TCI.US,D,20210111,000000,22.43,22.43,20.34,21.51,3285,0
+TCI.US,D,20210112,000000,21.51,22.39,21.51,22.07,869,0
+TCI.US,D,20210113,000000,23,23.79,23,23,1277,0
+TCI.US,D,20210114,000000,23.15,24,23.15,24,2228,0
+TCI.US,D,20210115,000000,23.8,25,22.25,22.25,1763,0
+TCI.US,D,20210119,000000,22.56,24.16,22.56,24.16,1737,0
+TCI.US,D,20210120,000000,23.26,23.4012,22.4,22.4,2074,0
+TCI.US,D,20210121,000000,22.86,22.86,22.22,22.22,1704,0
+TCI.US,D,20210122,000000,22.03,23.29,21.8609,23.29,2331,0
+TCI.US,D,20210125,000000,22.71,22.71,21.97,22.01,1687,0
+TCI.US,D,20210126,000000,21.87,22.54,21.65,21.71,1669,0
+TCI.US,D,20210127,000000,21.71,22,21.71,21.76,3877,0
+TCI.US,D,20210128,000000,22.35,22.35,20.95,21.42,1740,0
+TCI.US,D,20210129,000000,21.08,21.39,20.76,21.39,2732,0
+TCI.US,D,20210201,000000,21.28,21.82,20.5453,20.8,1410,0
+TCI.US,D,20210202,000000,21.09,21.3,21.09,21.1,687,0
+TCI.US,D,20210203,000000,21.26,22.99,21.26,22.98,3863,0
+TCI.US,D,20210204,000000,22.3,23.4,22.14,22.92,1119,0
+TCI.US,D,20210205,000000,23.06,23.06,22.21,23,1453,0
+TCI.US,D,20210208,000000,22.91,22.99,22.4808,22.99,2230,0
+TCI.US,D,20210209,000000,22.52,22.6,22,22.19,8775,0
+TCI.US,D,20210210,000000,22.5,22.9,22.5,22.66,5246,0
+TCI.US,D,20210211,000000,23.04,24,23.04,24,6339,0
+TCI.US,D,20210212,000000,24.1,24.69,23,23,1228,0
+TCI.US,D,20210216,000000,23,23.62,23,23.62,660,0
+TCI.US,D,20210217,000000,23.25,23.25,22.8,22.8,1641,0
+TCI.US,D,20210218,000000,22.83,22.83,22.02,22.02,734,0
+TCI.US,D,20210219,000000,22.43,23.25,22.02,23.25,1109,0
+TCI.US,D,20210222,000000,22.64,23.04,22.05,22.05,1233,0
+TCI.US,D,20210223,000000,22.9,22.9,22.05,22.7,13569,0
+TCI.US,D,20210224,000000,22.7,23.05,22.7,22.99,3288,0
+TCI.US,D,20210225,000000,22.75,22.75,22.05,22.05,3761,0
+TCI.US,D,20210226,000000,22.43,22.43,20.8,20.8,4127,0
+TCI.US,D,20210301,000000,21.53,21.53,21,21.43,2085,0
+TCI.US,D,20210302,000000,21.43,21.82,20.96,21.12,2683,0
+TCI.US,D,20210303,000000,21.19,21.4,20.95,20.97,1377,0
+TCI.US,D,20210304,000000,20.8,22,20.8,22,2993,0
+TCI.US,D,20210305,000000,21.96,22,21.12,22,1699,0
+TCI.US,D,20210308,000000,21.97,22,21.19,22,1960,0
+TCI.US,D,20210309,000000,21.6,21.63,21.6,21.61,1334,0
+TCI.US,D,20210310,000000,21.94,22.49,21.6622,22.19,2908,0
+TCI.US,D,20210311,000000,22.19,22.5,22.19,22.5,1139,0
+TCI.US,D,20210312,000000,22.23,22.23,21.43,21.85,2197,0
+TCI.US,D,20210315,000000,21.82,22.62,21.73,22.62,4151,0
+TCI.US,D,20210316,000000,22.03,22.29,22.03,22.27,1282,0
+TCI.US,D,20210317,000000,22.5,22.5,21.49,21.49,2506,0
+TCI.US,D,20210318,000000,22,22.42,21.31,22.37,1673,0
+TCI.US,D,20210319,000000,22.33,23.39,21.635,23.39,6428,0
+TCI.US,D,20210322,000000,22.25,22.25,21.5,21.5,3909,0
+TCI.US,D,20210323,000000,21.745,21.745,21.18,21.18,1113,0
+TCI.US,D,20210324,000000,21.78,22.25,21.21,21.21,4177,0
+TCI.US,D,20210325,000000,21.17,21.38,21.17,21.38,1598,0
+TCI.US,D,20210326,000000,21.31,21.87,21.17,21.85,3742,0
+TCI.US,D,20210329,000000,22.07,22.07,21.51,21.54,1947,0
+TCI.US,D,20210330,000000,21.6,21.6,21.5,21.5,1415,0
+TCI.US,D,20210331,000000,21.5,21.83,21.5,21.52,1764,0
+TCI.US,D,20210401,000000,21.87,22.57,21.51,22.57,1673,0
+TCI.US,D,20210405,000000,22.66,22.66,21.98,21.98,986,0
+TCI.US,D,20210406,000000,21.77,22.52,21.77,22.52,807,0
+TCI.US,D,20210407,000000,22.52,22.52,21.82,21.82,1635,0
+TCI.US,D,20210408,000000,21.76,21.7824,21.51,21.77,2299,0
+TCI.US,D,20210409,000000,21.6,21.6,21.5,21.5,462,0
+TCI.US,D,20210412,000000,21.5,21.5,21.5,21.5,1421,0
+TCI.US,D,20210413,000000,21.5,21.5,20.87,21.36,4722,0
+TCI.US,D,20210414,000000,21.13,21.8,21.13,21.35,1914,0
+TCI.US,D,20210415,000000,21.6,21.6,20.8,20.8,1232,0
+TCI.US,D,20210416,000000,20.88,20.88,20.75,20.75,1916,0
+TCI.US,D,20210419,000000,20.75,21.29,20.5,20.5,1354,0
+TCI.US,D,20210420,000000,20.53,20.53,20.5,20.52,1312,0
+TCI.US,D,20210421,000000,20.67,20.67,19.8,19.9,5148,0
+TCI.US,D,20210422,000000,19.85,19.85,18.9099,19.4,4579,0
+TCI.US,D,20210423,000000,19.22,20.27,19.22,19.87,5135,0
+TCI.US,D,20210426,000000,20.17,21.61,20.17,21.02,3520,0
+TCI.US,D,20210427,000000,20.5,21.67,20.5,21.67,3353,0
+TCI.US,D,20210428,000000,21.02,21.02,20.28,20.67,6401,0
+TCI.US,D,20210429,000000,20.65,22,20.05,20.66,3610,0
+TCI.US,D,20210430,000000,20.29,21.21,20.16,20.21,7333,0
+TCI.US,D,20210503,000000,20.58,21.18,19.6,21.17,12064,0
+TCI.US,D,20210504,000000,20.97,21.43,20.9,21.01,2195,0
+TCI.US,D,20210505,000000,21.16,21.64,21,21.64,1847,0
+TCI.US,D,20210506,000000,21.64,21.84,21.09,21.09,1789,0
+TCI.US,D,20210507,000000,21.44,21.44,20.9,21.21,1798,0
+TCI.US,D,20210510,000000,21.51,21.51,20.57,20.57,3036,0
+TCI.US,D,20210511,000000,20.04,20.35,19.8,20.07,1888,0
+TCI.US,D,20210512,000000,19.8,19.8,19.55,19.55,3764,0
+TCI.US,D,20210513,000000,18.61,20.99,18.61,20.03,6581,0
+TCI.US,D,20210514,000000,20.1,22.11,20.1,22.11,4666,0
+TCI.US,D,20210517,000000,21.85,29.87,21.5001,26,38319,0
+TCI.US,D,20210518,000000,28.4,32.901,28.4,30,59330,0
+TCI.US,D,20210519,000000,30,30,27.5,27.54,12919,0
+TCI.US,D,20210520,000000,27.7,28.2,27.7,28.2,9708,0
+TCI.US,D,20210521,000000,28.2,30.6,28.2,30.31,15145,0
+TCI.US,D,20210524,000000,30.17,31.24,30.17,31.24,5488,0
+TCI.US,D,20210525,000000,29.09,29.99,29.09,29.1,3161,0
+TCI.US,D,20210526,000000,29.14,29.628,28.21,28.44,5281,0
+TCI.US,D,20210527,000000,28.38,29,28.38,28.82,1487,0
+TCI.US,D,20210528,000000,28.47,29.59,28.47,29.1,2808,0
+TCI.US,D,20210601,000000,29.1,30.9899,29.1,29.6,8630,0
+TCI.US,D,20210602,000000,29.71,30.87,28.64,30.46,4465,0
+TCI.US,D,20210603,000000,30.46,31.27,30.2,30.2,4349,0
+TCI.US,D,20210604,000000,30.84,32.39,30.84,31.69,4630,0
+TCI.US,D,20210607,000000,31.73,31.73,30.81,31.1,4998,0
+TCI.US,D,20210608,000000,31.59,31.6426,30.51,30.51,7015,0
+TCI.US,D,20210609,000000,30.5,31.1,29.51,30.51,4121,0
+TCI.US,D,20210610,000000,30.1,30.805,30.1,30.79,1418,0
+TCI.US,D,20210611,000000,30.52,32.5,30.5,32.5,8910,0
+TCI.US,D,20210614,000000,34,34.25,31.5,32.5,6187,0
+TCI.US,D,20210615,000000,32.0617,32.74,32,32.74,3888,0
+TCI.US,D,20210616,000000,31.75,32.87,30.75,31.57,4069,0
+TCI.US,D,20210617,000000,31.59,31.61,30.29,30.29,6070,0
+TCI.US,D,20210618,000000,30.06,30.83,30.01,30.83,8486,0
+TCI.US,D,20210621,000000,30.26,30.41,30.01,30.16,9024,0
+TCI.US,D,20210622,000000,30.03,30.65,29.92,30.65,7550,0
+TCI.US,D,20210623,000000,30.8,31.84,30.12,30.12,5140,0
+TCI.US,D,20210624,000000,30.28,30.41,30.01,30.01,5931,0
+TCI.US,D,20210625,000000,30.05,30.93,29.2,30.47,158166,0
+TCI.US,D,20210628,000000,31,32.5,30.13,32.5,7244,0
+TCI.US,D,20210629,000000,32.46,32.58,32.205,32.51,2843,0
+TCI.US,D,20210630,000000,32.5,33.98,32.5,33.77,2329,0
+TCI.US,D,20210701,000000,34.22,35.11,33.53,33.53,3937,0
+TCI.US,D,20210702,000000,33.94,33.94,32.5,32.5,1654,0
+TCI.US,D,20210706,000000,32.5,32.6257,30.91,31.49,2985,0
+TCI.US,D,20210707,000000,31.5,34.43,31.5,34.13,16399,0
+TCI.US,D,20210708,000000,33.74,33.74,32.33,33,1266,0
+TCI.US,D,20210709,000000,32.9,32.9,32.9,32.9,261,0
+TCI.US,D,20210712,000000,33.5,34,31.86,31.86,2508,0
+TCI.US,D,20210713,000000,31.85,32.68,31.85,32.68,790,0
+TCI.US,D,20210714,000000,32.8,33.22,32.19,32.69,13988,0
+TCI.US,D,20210715,000000,32.6401,34.091,31.86,33.6,9424,0
+TCI.US,D,20210716,000000,33.89,35.7,33.89,35.01,7652,0
+TCI.US,D,20210719,000000,35.02,36.43,34.66,36.17,9445,0
+TCI.US,D,20210720,000000,35.82,37.49,35.82,36.52,6890,0
+TCI.US,D,20210721,000000,36.78,40.31,36.78,38.75,11458,0
+TCI.US,D,20210722,000000,39.01,39.5,38.77,39.1,7320,0
+TCI.US,D,20210723,000000,38.605,39.17,38.605,39.12,4385,0
+TCI.US,D,20210726,000000,38.9,39.625,38.475,38.54,7688,0
+TCI.US,D,20210727,000000,38.1931,38.1931,36.59,37.5,5489,0
+TCI.US,D,20210728,000000,37,37.05,36,36,4547,0
+TCI.US,D,20210729,000000,35.71,35.71,35.7,35.7,1506,0
+TCI.US,D,20210730,000000,36.01,36.01,35.71,35.71,950,0
+TCI.US,D,20210802,000000,35.71,36,35.51,35.6195,1843,0
+TCI.US,D,20210803,000000,35.5,35.62,35.25,35.5,2093,0
+TCI.US,D,20210804,000000,34.082,35,34.082,34.95,818,0
+TCI.US,D,20210805,000000,33.6495,35.07,32.79,34.65,6555,0
+TCI.US,D,20210806,000000,34.4494,35.7,34.42,35.7,3889,0
+TCI.US,D,20210809,000000,35.388,37,35,36.63,14764,0
+TCI.US,D,20210810,000000,35.85,36.8,35.6,36.4,4889,0
+TCI.US,D,20210811,000000,35.96,37.85,35.96,37.5,5595,0
+TCI.US,D,20210812,000000,37.5,38.5,36.7,37,4297,0
+TCI.US,D,20210813,000000,37.05,37.56,36.56,37.56,3346,0
+TCI.US,D,20210816,000000,37.56,37.56,35.4,35.54,4590,0
+TCI.US,D,20210817,000000,33.87,34.2,33.75,33.8106,1742,0
+TCI.US,D,20210818,000000,34.251,37.2,34.06,35.02,19256,0
+TCI.US,D,20210819,000000,34.85,36.59,34.43,35.64,6834,0
+TCI.US,D,20210820,000000,36.06,37.3,34.169,34.85,8033,0
+TCI.US,D,20210823,000000,36,37.1,35.3049,36.58,14958,0
+TCI.US,D,20210824,000000,36.75,36.95,33,34.91,20168,0
+TCI.US,D,20210825,000000,35.2,35.8,35.2,35.39,3153,0
+TCI.US,D,20210826,000000,35.11,35.4,34.94,35.1077,3297,0
+TCI.US,D,20210827,000000,35.6076,35.6076,35,35.01,1501,0
+TCI.US,D,20210830,000000,35.5,36.9,35.5,35.92,3969,0
+TCI.US,D,20210831,000000,35.75,36.9799,34.5,34.75,9844,0
+TCI.US,D,20210901,000000,34.65,35.66,34.3,35.16,24067,0
+TCI.US,D,20210902,000000,35.77,35.8,35,35.3,4270,0
+TCI.US,D,20210903,000000,34.9,35.5707,34.28,34.62,2591,0
+TCI.US,D,20210907,000000,34.61,35.39,34.45,35.39,995,0
+TCI.US,D,20210908,000000,35.56,36.5,34.78,36.01,6985,0
+TCI.US,D,20210909,000000,37.61,37.61,34.98,35.1,4135,0
+TCI.US,D,20210910,000000,37,37,34,34.74,4778,0
+TCI.US,D,20210913,000000,35.5,35.5,35.5,35.5,584,0
+TCI.US,D,20210914,000000,35.08,36.19,34.03,35,4065,0
+TCI.US,D,20210915,000000,34.64,36.7,34.64,36.21,6898,0
+TCI.US,D,20210916,000000,35.1,36.7,35.1,36.11,4768,0
+TCI.US,D,20210917,000000,35.5,36.25,34,34,14822,0
+TCI.US,D,20210920,000000,34.67,35.9,34,34.77,3496,0
+TCI.US,D,20210921,000000,34.85,34.85,33.51,33.51,2493,0
+TCI.US,D,20210922,000000,34.26,35.72,34,34,10753,0
+TCI.US,D,20210923,000000,39,41.82,38.81,39.85,43535,0
+TCI.US,D,20210924,000000,39.9,41.105,39.88,40.47,9545,0
+TCI.US,D,20210927,000000,40.61,42.4,40.61,41.11,13713,0
+TCI.US,D,20210928,000000,42,42,40.67,40.67,6047,0
+TCI.US,D,20210929,000000,40.54,41.8,38.1908,38.54,10772,0
+TCI.US,D,20210930,000000,38.5,40.75,38.5,40,2922,0
+TCI.US,D,20211001,000000,40.18,40.18,37.5501,39.02,5469,0
+TCI.US,D,20211004,000000,39.1,40.5699,38.97,39.61,15816,0
+TCI.US,D,20211005,000000,39,40,39,39.51,11414,0
+TCI.US,D,20211006,000000,38.96,39.3909,38.85,39.2,9027,0
+TCI.US,D,20211007,000000,39.17,40,39.17,39.86,6680,0
+TCI.US,D,20211008,000000,39.7,39.7,39.095,39.11,3271,0
+TCI.US,D,20211011,000000,39.13,39.13,38.25,38.68,4250,0
+TCI.US,D,20211012,000000,38.52,39.7,38.52,39,3232,0
+TCI.US,D,20211013,000000,37.8974,39,37.8974,39,1138,0
+TCI.US,D,20211014,000000,39.4,39.4,38.945,39,1624,0
+TCI.US,D,20211015,000000,39.01,39.01,38.6,38.63,1851,0
+TCI.US,D,20211018,000000,38.63,39.23,38.63,39.106,2902,0
+TCI.US,D,20211019,000000,39,39.23,38.1302,38.99,1522,0
+TCI.US,D,20211020,000000,38.69,39.2499,38.5,38.5,2425,0
+TCI.US,D,20211021,000000,38.34,38.36,38.34,38.35,600,0
+TCI.US,D,20211022,000000,38.37,38.37,38.37,38.37,321,0
+TCI.US,D,20211025,000000,38.45,38.45,37.83,37.83,4922,0
+TCI.US,D,20211026,000000,37.7291,42.9194,37.7291,38.53,46768,0
+TCI.US,D,20211027,000000,38.4,39.4038,38.4,39.4038,721,0
+TCI.US,D,20211028,000000,38.89,39,38.58,38.58,1833,0
+TCI.US,D,20211029,000000,38.38,38.5595,38,38.01,4237,0
+TCI.US,D,20211101,000000,38.03,38.1,38.03,38.06,808,0
+TCI.US,D,20211102,000000,38.12,38.96,37.89,38.96,1348,0
+TCI.US,D,20211103,000000,38.98,39.5,38.63,38.63,1395,0
+TCI.US,D,20211104,000000,38.48,38.48,38.48,38.48,411,0
+TCI.US,D,20211109,000000,37.8,37.8,37.8,37.8,340,0
+TCI.US,D,20211110,000000,38.38,38.38,38.38,38.38,1382,0
+TCI.US,D,20211111,000000,38.85,38.85,38.85,38.85,311,0
+TCI.US,D,20211112,000000,38.23,38.23,38.23,38.23,698,0
+TCI.US,D,20211115,000000,38.05,38.98,38.05,38.98,2145,0
+TCI.US,D,20211117,000000,38.88,38.88,38.88,38.88,558,0
+TCI.US,D,20211118,000000,38.51,38.51,37.75,37.93,3430,0
+TCI.US,D,20211119,000000,37.41,37.99,37.41,37.99,723,0
+TCI.US,D,20211122,000000,38,39.19,37.8,38.82,21430,0
+TCI.US,D,20211123,000000,38.29,39.41,37.5,38.76,5520,0
+TCI.US,D,20211124,000000,39.08,40.215,38.92,40.215,3339,0
+TCI.US,D,20211126,000000,40.45,40.45,38.85,39.205,700,0
+TCI.US,D,20211129,000000,39.7,40,39.675,39.8,5437,0
+TCI.US,D,20211130,000000,39.82,40.2,39.2501,40.2,3176,0
+TCI.US,D,20211201,000000,40.55,40.55,38.5466,39,12837,0
+TCI.US,D,20211202,000000,39,39.8,37.95,39.42,2033,0
+TCI.US,D,20211203,000000,39.67,39.67,38,38.73,3833,0
+TCI.US,D,20211206,000000,38.96,39.6,38.96,39.48,752,0
+TCI.US,D,20211207,000000,38.79,39.53,38.79,39.48,635,0
+TCI.US,D,20211208,000000,38.79,39.47,38.79,39,2512,0
+TCI.US,D,20211209,000000,38.48,38.48,37.94,37.94,894,0
+TCI.US,D,20211210,000000,38.02,38.02,38.02,38.02,523,0
+TCI.US,D,20211213,000000,38.1697,38.1697,37.91,37.91,557,0
+TCI.US,D,20211214,000000,38.81,39,38.3,38.3,3066,0
+TCI.US,D,20211215,000000,38.2,38.59,37.2,38.24,6643,0
+TCI.US,D,20211216,000000,38.85,38.98,38.51,38.51,2438,0
+TCI.US,D,20211217,000000,38.6,38.99,38.6,38.99,914,0
+TCI.US,D,20211220,000000,38.29,38.98,38.0989,38.98,1660,0
+TCI.US,D,20211221,000000,39,39.6697,39,39.6697,1249,0
+TCI.US,D,20211222,000000,38.97,38.97,38.18,38.21,1559,0
+TCI.US,D,20211227,000000,38.46,39.1,38.46,39.1,1156,0
+TCI.US,D,20211228,000000,38.79,39.6,38.79,39,14688,0
+TCI.US,D,20211229,000000,39,39.77,39,39,3472,0
+TCI.US,D,20211230,000000,39.46,40.21,39.46,40.21,3216,0
+TCI.US,D,20211231,000000,39.67,39.97,39.1,39.1,1194,0
+TCI.US,D,20220103,000000,39.5,39.94,39.5,39.94,5230,0
+TCI.US,D,20220104,000000,40.32,40.36,39.5,39.5,13452,0
+TCI.US,D,20220105,000000,39.08,40,39.08,39.64,3893,0
+TCI.US,D,20220106,000000,39.6,40.36,39.6,40.33,1873,0
+TCI.US,D,20220107,000000,40,40,39.61,39.99,1430,0
+TCI.US,D,20220110,000000,39.74,39.74,39.6,39.6001,989,0
+TCI.US,D,20220111,000000,39.78,39.95,39.78,39.95,1103,0
+TCI.US,D,20220112,000000,39.89,40.18,39.7501,40.18,1834,0
+TCI.US,D,20220113,000000,40.07,40.34,40.07,40.25,717,0
+TCI.US,D,20220114,000000,40.36,40.36,40.36,40.36,414,0
+TCI.US,D,20220118,000000,39.02,39.5098,39.02,39.5098,3495,0
+TCI.US,D,20220119,000000,39.31,39.96,39,39.49,1499,0
+TCI.US,D,20220120,000000,40.1,40.1,38.13,39.34,1696,0
+TCI.US,D,20220121,000000,39.16,39.16,38.57,38.57,4313,0
+TCI.US,D,20220124,000000,38.45,38.45,38,38,1556,0
+TCI.US,D,20220125,000000,38.685,39.2295,38.685,39.12,1083,0
+TCI.US,D,20220126,000000,39.12,39.12,39.11,39.11,325,0
+TCI.US,D,20220127,000000,39.11,39.83,38.5,38.5,1026,0
+TCI.US,D,20220201,000000,38.88,39.8099,38.88,39.8099,2132,0
+TCI.US,D,20220202,000000,38.97,38.97,38.54,38.54,502,0
+TCI.US,D,20220203,000000,38.41,39.2,38.41,39.2,653,0
+TCI.US,D,20220204,000000,38.79,39.1,38.53,38.6,3537,0
+TCI.US,D,20220207,000000,38.4,38.75,38.4,38.75,1131,0
+TCI.US,D,20220208,000000,38.96,38.96,38.65,38.65,774,0
+TCI.US,D,20220209,000000,39,39.1,38.7,38.76,2630,0
+TCI.US,D,20220211,000000,38.88,38.88,38.88,38.88,212,0
+TCI.US,D,20220214,000000,38.49,38.49,38.33,38.33,829,0
+TCI.US,D,20220215,000000,38.3,39.08,38.3,39.08,1104,0
+TCI.US,D,20220216,000000,39,39.41,39,39,8706,0
+TCI.US,D,20220217,000000,39.35,39.35,39.3499,39.3499,3618,0
+TCI.US,D,20220218,000000,39.3,39.35,39.3,39.35,677,0
+TCI.US,D,20220222,000000,39.35,39.35,38.31,39.35,4985,0
+TCI.US,D,20220223,000000,39.34,39.34,39.31,39.33,663,0
+TCI.US,D,20220224,000000,39.35,39.35,38.891,38.891,865,0
+TCI.US,D,20220225,000000,38.63,39.3,38.48,38.51,8960,0
+TCI.US,D,20220228,000000,38.4,38.4,38.4,38.4,1078,0
+TCI.US,D,20220301,000000,38.62,39.35,37.57,37.57,1467,0
+TCI.US,D,20220302,000000,38.99,38.99,38.99,38.99,379,0
+TCI.US,D,20220303,000000,39.05,39.05,38.85,38.89,4568,0
+TCI.US,D,20220304,000000,38.96,39.1,38.53,38.53,1017,0
+TCI.US,D,20220307,000000,39.31,39.31,38.5,38.5,535,0
+TCI.US,D,20220308,000000,37.9807,37.9807,37.9807,37.9807,795,0
+TCI.US,D,20220309,000000,38.8345,38.99,38.8345,38.99,2514,0
+TCI.US,D,20220314,000000,38.18,38.18,38.18,38.18,596,0
+TCI.US,D,20220315,000000,38.6,38.98,38.6,38.98,410,0
+TCI.US,D,20220316,000000,38.69,39,38.43,38.43,512,0
+TCI.US,D,20220317,000000,38.91,38.91,38.28,38.28,859,0
+TCI.US,D,20220318,000000,38.18,39.35,37.52,39.35,7301,0
+TCI.US,D,20220321,000000,38.86,38.86,38.86,38.86,798,0
+TCI.US,D,20220323,000000,39.42,39.42,39.42,39.42,725,0
+TCI.US,D,20220325,000000,37.59,38.28,37.59,37.75,931,0
+TCI.US,D,20220328,000000,38.32,38.71,38.32,38.71,1400,0
+TCI.US,D,20220329,000000,39.23,39.39,39.23,39.39,792,0
+TCI.US,D,20220331,000000,39.25,39.25,39.03,39.03,1286,0
+TCI.US,D,20220401,000000,39.12,39.5,39.12,39.5,1511,0
+TCI.US,D,20220404,000000,39.34,39.5,39.25,39.25,1292,0
+TCI.US,D,20220405,000000,39.28,39.62,39.28,39.62,1205,0
+TCI.US,D,20220406,000000,39.32,39.32,37.75,38.35,4920,0
+TCI.US,D,20220407,000000,38.04,38.18,37.71,38.07,1778,0
+TCI.US,D,20220408,000000,38.01,38.78,38.01,38.78,1893,0
+TCI.US,D,20220411,000000,38.31,38.78,37.79,38.16,6053,0
+TCI.US,D,20220412,000000,38.1,38.105,38.035,38.105,1706,0
+TCI.US,D,20220413,000000,37.87,38.14,37.35,38.04,2158,0
+TCI.US,D,20220414,000000,38.03,38.48,38.03,38.25,2097,0
+TCI.US,D,20220418,000000,38.25,39.72,38.25,38.79,4317,0
+TCI.US,D,20220419,000000,38.76,39.6,38.76,39.29,5700,0
+TCI.US,D,20220420,000000,39.26,39.75,39.26,39.33,3649,0
+TCI.US,D,20220421,000000,39.33,39.48,38.45,38.55,5488,0
+TCI.US,D,20220422,000000,38.64,39.58,38.5,39.58,9022,0
+TCI.US,D,20220425,000000,39.03,39.74,38.66,39.74,2111,0
+TCI.US,D,20220426,000000,39.24,39.73,38.64,38.64,2654,0
+TCI.US,D,20220427,000000,39,39.66,38.49,39.6,4895,0
+TCI.US,D,20220428,000000,39.21,41.025,38.5,41.025,4040,0
+TCI.US,D,20220429,000000,40.79,41.39,38.4057,40.53,6412,0
+TCI.US,D,20220502,000000,40.75,41.965,40.75,41.27,4882,0
+TCI.US,D,20220503,000000,41.15,45.24,40.75,45.235,16017,0
+TCI.US,D,20220504,000000,44.66,44.66,43.2,43.92,7208,0
+TCI.US,D,20220505,000000,43,43.49,41.2884,43.49,6617,0
+TCI.US,D,20220506,000000,42.86,43.8,41.53,42.84,4821,0
+TCI.US,D,20220509,000000,42.73,42.73,39.8403,41.36,9507,0
+TCI.US,D,20220510,000000,40.21,41.4266,39.21,40.89,7129,0
+TCI.US,D,20220511,000000,41.28,41.6,41.1,41.1,4085,0
+TCI.US,D,20220512,000000,41.18,41.98,40.51,41.98,5799,0
+TCI.US,D,20220513,000000,42.65,43.4,42.16,42.16,5334,0
+TCI.US,D,20220516,000000,42.65,42.65,41.1,42.43,3106,0
+TCI.US,D,20220517,000000,42.16,43.74,42.16,43.37,2939,0
+TCI.US,D,20220518,000000,43.54,45.87,43.54,45.35,6257,0
+TCI.US,D,20220519,000000,45.5,45.5,44.935,45.18,2364,0
+TCI.US,D,20220520,000000,45.2,45.57,45.2,45.57,1799,0
+TCI.US,D,20220523,000000,45.9,46.6704,45.9,46.6704,2244,0
+TCI.US,D,20220524,000000,47,47,45.33,45.85,3161,0
+TCI.US,D,20220525,000000,45,45,44.26,44.26,2140,0
+TCI.US,D,20220526,000000,44.86,45.06,43.76,44.9663,3440,0
+TCI.US,D,20220527,000000,45.5,45.5,45.4,45.4,1207,0
+TCI.US,D,20220531,000000,45.25,45.5,45.25,45.5,1260,0
+TCI.US,D,20220601,000000,46.99,46.99,46.39,46.69,3111,0
+TCI.US,D,20220602,000000,46.06,47.3477,45.96,47,4370,0
+TCI.US,D,20220603,000000,45.5564,46.9,45.5564,46.9,1501,0
+TCI.US,D,20220606,000000,46.5,47.15,46.13,46.9,12600,0
+TCI.US,D,20220607,000000,45.52,46.5,45.23,45.23,5850,0
+TCI.US,D,20220608,000000,44.93,44.93,43.02,43.02,3743,0
+TCI.US,D,20220609,000000,42.75,42.75,41.66,42.37,2943,0
+TCI.US,D,20220610,000000,41.98,41.98,40.25,40.25,2178,0
+TCI.US,D,20220613,000000,40,40,38.02,38.45,5356,0
+TCI.US,D,20220614,000000,38.71,38.71,37.01,37.67,17713,0
+TCI.US,D,20220615,000000,38.73,39.07,37.17,39.07,3282,0
+TCI.US,D,20220616,000000,38.01,39.39,38.01,39.39,3007,0
+TCI.US,D,20220617,000000,39.02,41.7,39.02,41.4,14414,0
+TCI.US,D,20220621,000000,42.15,43.55,41.6,43.2,6864,0
+TCI.US,D,20220622,000000,43.09,43.25,40.75,40.96,10834,0
+TCI.US,D,20220623,000000,41.65,43.36,41,41.95,14575,0
+TCI.US,D,20220624,000000,42.02,44.7,39.31,39.96,100785,0
+TCI.US,D,20220627,000000,40.61,42.4,40,40.35,12363,0
+TCI.US,D,20220628,000000,39.91,41.47,39.91,39.95,2128,0
+TCI.US,D,20220629,000000,39.86,40.8,39.86,40.49,9771,0
+TCI.US,D,20220630,000000,39.9,40.07,39.63,39.79,1937,0
+TCI.US,D,20220701,000000,39.53,39.88,39.4374,39.88,2675,0
+TCI.US,D,20220705,000000,40.02,40.02,39.79,39.83,4246,0
+TCI.US,D,20220706,000000,39.25,40.1151,39.25,39.25,1782,0
+TCI.US,D,20220707,000000,39.54,39.8,39.54,39.8,675,0
+TCI.US,D,20220708,000000,40.0871,40.59,39.51,39.51,5349,0
+TCI.US,D,20220711,000000,39.57,40.61,39.57,40.61,2691,0
+TCI.US,D,20220712,000000,40.8062,40.89,40.8062,40.89,785,0
+TCI.US,D,20220713,000000,41.689,41.89,41.689,41.89,434,0
+TCI.US,D,20220714,000000,41.23,41.23,41.07,41.07,746,0
+TCI.US,D,20220715,000000,41.25,42.05,41.1,42.05,1371,0
+TCI.US,D,20220718,000000,41.89,41.89,41.89,41.89,396,0
+TCI.US,D,20220719,000000,42.59,42.59,42.1528,42.5,1107,0
+TCI.US,D,20220720,000000,41.85,43.2945,41.85,42.5,2372,0
+TCI.US,D,20220721,000000,42.5,46.61,42.5,45.21,15065,0
+TCI.US,D,20220722,000000,45,46.83,43.5,43.5,5042,0
+TCI.US,D,20220725,000000,43.26,43.3,42.17,43.25,6173,0
+TCI.US,D,20220726,000000,43.56,43.56,43.25,43.25,972,0
+TCI.US,D,20220727,000000,43,43,42.03,42.03,6978,0
+TCI.US,D,20220728,000000,42.25,47.76,42.25,44,32826,0
+TCI.US,D,20220729,000000,43.33,43.83,43,43.25,14851,0
+TCI.US,D,20220801,000000,43.7,44.45,43,43.21,6004,0
+TCI.US,D,20220802,000000,42.7748,44.33,42.7748,43,5196,0
+TCI.US,D,20220803,000000,43,44.35,42.75,43.19,22601,0
+TCI.US,D,20220804,000000,44.14,44.14,43,43.57,6686,0
+TCI.US,D,20220805,000000,43.76,43.88,43.26,43.39,3142,0
+TCI.US,D,20220808,000000,42.85,43.66,42.85,43.4,1590,0
+TCI.US,D,20220809,000000,42.89,43.3662,42.89,43.27,1073,0
+TCI.US,D,20220810,000000,43.4,47.295,43.4,45.45,39386,0
+TCI.US,D,20220811,000000,46.25,46.25,43.6,43.6,8364,0
+TCI.US,D,20220812,000000,44,44.5,43.78,44,4615,0
+TCI.US,D,20220815,000000,44,44,43.91,43.93,1985,0
+TCI.US,D,20220816,000000,44.094,44.1,43.88,43.99,4545,0
+TCI.US,D,20220817,000000,44.35,44.35,44.35,44.35,580,0
+TCI.US,D,20220818,000000,44.1984,44.68,44.1973,44.68,7129,0
+TCI.US,D,20220819,000000,44.28,44.4,43.98,44,6059,0
+TCI.US,D,20220822,000000,43.79,43.79,43.79,43.79,491,0
+TCI.US,D,20220823,000000,43.98,44.01,43.71,43.71,6389,0
+TCI.US,D,20220824,000000,43.95,43.95,43.95,43.95,480,0
+TCI.US,D,20220825,000000,44.0286,44.0286,43.6,43.7,2968,0
+TCI.US,D,20220826,000000,43.53,43.8,43.27,43.27,2641,0
+TCI.US,D,20220829,000000,43.15,43.6625,43.15,43.6625,890,0
+TCI.US,D,20220830,000000,43.35,43.35,43.35,43.35,234,0
+TCI.US,D,20220831,000000,43,43.09,42.99,43,6174,0
+TCI.US,D,20220901,000000,42.55,42.75,42.55,42.55,530,0
+TCI.US,D,20220902,000000,43,43,42.04,42.04,1538,0
+TCI.US,D,20220906,000000,42.61,42.61,41.06,41.52,6149,0
+TCI.US,D,20220907,000000,41.59,41.59,40.08,40.59,4003,0
+TCI.US,D,20220908,000000,40.31,40.8411,39.135,40.37,7930,0
+TCI.US,D,20220909,000000,39.99,40.7,39.5,39.5,6056,0
+TCI.US,D,20220912,000000,40,40.3,40,40.3,3282,0
+TCI.US,D,20220913,000000,39.79,39.79,39.1,39.4,4855,0
+TCI.US,D,20220914,000000,39.7,40.14,39,39,3689,0
+TCI.US,D,20220915,000000,39.37,40.95,37.82,39.81,12075,0
+TCI.US,D,20220916,000000,39.34,40.03,37.35,39.52,35986,0
+TCI.US,D,20220919,000000,39.02,42.36,39.02,42.36,12446,0
+TCI.US,D,20220920,000000,42.38,44.2,42.38,43.97,20157,0
+TCI.US,D,20220921,000000,43.85,44.1498,42.4,42.74,20187,0
+TCI.US,D,20220922,000000,42.76,42.76,41.174,41.82,4048,0
+TCI.US,D,20220923,000000,40.58,40.65,38.835,39.4,11124,0
+TCI.US,D,20220926,000000,39.37,40.15,38.4197,38.96,8933,0
+TCI.US,D,20220927,000000,39.07,40.25,39.07,39.45,3682,0
+TCI.US,D,20220928,000000,39.64,40.25,38.95,39.9,9412,0
+TCI.US,D,20220929,000000,39.7,39.912,39.7,39.7,6110,0
+TCI.US,D,20220930,000000,39.96,40.35,39.7,40.35,2992,0
+TCI.US,D,20221003,000000,41,42.79,40.34,42.79,23452,0
+TCI.US,D,20221004,000000,42.77,44.5,42,44.29,33586,0
+TCI.US,D,20221005,000000,44.5,44.5,41.24,41.98,7703,0
+TCI.US,D,20221006,000000,41.72,41.72,40.0501,40.31,13460,0
+TCI.US,D,20221007,000000,40.2,40.5,39.11,39.16,4367,0
+TCI.US,D,20221010,000000,40.97,41.3,39.57,39.74,1942,0
+TCI.US,D,20221011,000000,39.93,40.18,39.74,39.74,3976,0
+TCI.US,D,20221012,000000,40.18,41.22,40.18,40.6,15870,0
+TCI.US,D,20221013,000000,40.22,40.6,40.22,40.58,4210,0
+TCI.US,D,20221014,000000,40.93,41.28,39.81,40.5,4179,0
+TCI.US,D,20221017,000000,41.09,41.09,39.6166,40.75,6330,0
+TCI.US,D,20221018,000000,40.75,41,40.38,40.86,2261,0
+TCI.US,D,20221019,000000,41.28,41.28,40.09,40.7,4214,0
+TCI.US,D,20221020,000000,41,41.095,40.03,40.14,3834,0
+TCI.US,D,20221021,000000,40.41,40.75,40.41,40.75,3539,0
+TCI.US,D,20221024,000000,40.75,40.75,40.66,40.66,1570,0
+TCI.US,D,20221025,000000,40.5,40.82,40.4,40.82,4455,0
+TCI.US,D,20221026,000000,40.98,42.5,40.98,41.65,6895,0
+TCI.US,D,20221027,000000,41.8,41.8,40.5,40.61,2227,0
+TCI.US,D,20221028,000000,40.5,41.21,40.5,41.21,4423,0
+TCI.US,D,20221031,000000,41.21,41.21,40.5,41.09,4778,0
+TCI.US,D,20221101,000000,41.59,41.75,40.04,40.04,7627,0
+TCI.US,D,20221102,000000,39.86,40.85,39.86,40.61,2365,0
+TCI.US,D,20221103,000000,40.12,40.72,40.01,40.01,1886,0
+TCI.US,D,20221104,000000,40.8,40.9,40.67,40.67,2524,0
+TCI.US,D,20221107,000000,40.1,40.62,40.1,40.62,1416,0
+TCI.US,D,20221108,000000,40.83,40.83,40.5,40.81,820,0
+TCI.US,D,20221109,000000,40.8,40.8,40.31,40.31,1464,0
+TCI.US,D,20221110,000000,41,41.9599,40.25,41.7,15156,0
+TCI.US,D,20221111,000000,41.93,41.93,40.89,41.1,12093,0
+TCI.US,D,20221114,000000,40.89,41.44,39.6,39.72,6434,0
+TCI.US,D,20221115,000000,40.42,41.5,40.16,40.59,2899,0
+TCI.US,D,20221116,000000,40.5,40.5,39.7207,40.12,1639,0
+TCI.US,D,20221117,000000,40.09,40.45,39.535,40.21,3260,0
+TCI.US,D,20221118,000000,40.63,41,40.45,40.99,2812,0
+TCI.US,D,20221121,000000,40.46,41.58,40.05,40.5,10048,0
+TCI.US,D,20221122,000000,41.27,41.5765,41.27,41.54,1153,0
+TCI.US,D,20221123,000000,41,41.25,41,41.25,1179,0
+TCI.US,D,20221125,000000,41.433,41.433,41.433,41.433,454,0
+TCI.US,D,20221128,000000,41.43,41.75,41.4,41.5,5301,0
+TCI.US,D,20221129,000000,41.33,41.74,40.53,41.5,11224,0
+TCI.US,D,20221130,000000,41.5,42.35,41.45,42.35,12241,0
+TCI.US,D,20221201,000000,42.49,42.94,41.27,42.01,6616,0
+TCI.US,D,20221202,000000,42.06,42.78,41.5,42.68,14167,0
+TCI.US,D,20221205,000000,42.01,43.28,42.01,43.28,4611,0
+TCI.US,D,20221206,000000,42.92,43.59,42.79,43.49,3856,0
+TCI.US,D,20221207,000000,43.15,43.65,42.5073,42.92,8527,0
+TCI.US,D,20221208,000000,43.14,44.515,42.94,44,8006,0
+TCI.US,D,20221209,000000,47.2,47.2,43.75,44.87,18633,0
+TCI.US,D,20221212,000000,46.46,46.49,44.75,45.21,15352,0
+TCI.US,D,20221213,000000,45.83,47.25,45.403,45.72,12005,0
+TCI.US,D,20221214,000000,45.44,46.02,45.44,45.5,10239,0
+TCI.US,D,20221215,000000,45.76,46,44.44,44.9,13918,0
+TCI.US,D,20221216,000000,44.68,44.68,42.12,42.12,33802,0
+TCI.US,D,20221219,000000,42.59,42.75,41.22,41.22,10366,0
+TCI.US,D,20221220,000000,41.71,43.1,41.5,41.64,18145,0
+TCI.US,D,20221221,000000,42.16,42.98,42.16,42.97,1273,0
+TCI.US,D,20221222,000000,42.23,42.23,42.23,42.23,1038,0
+TCI.US,D,20221223,000000,42.98,43.57,42.98,43.57,735,0
+TCI.US,D,20221227,000000,42.98,44.4899,42.98,44.32,7952,0
+TCI.US,D,20221228,000000,44.37,44.61,44.06,44.06,5009,0
+TCI.US,D,20221229,000000,44.07,44.07,43.744,43.88,2255,0
+TCI.US,D,20221230,000000,43.87,44.18,43.575,44.18,2176,0
+TCI.US,D,20230103,000000,44,44.45,43.4999,43.81,19361,0
+TCI.US,D,20230104,000000,44.23,45.34,43.8,45.34,14538,0
+TCI.US,D,20230105,000000,44.94,44.94,44.8,44.82,2964,0
+TCI.US,D,20230106,000000,45.03,45.67,45.03,45.61,1083,0
+TCI.US,D,20230109,000000,46,46.56,45.28,45.28,2559,0
+TCI.US,D,20230110,000000,45.27,47.32,45.27,47.29,8111,0
+TCI.US,D,20230111,000000,46.9,47.1999,46.2803,46.55,4135,0
+TCI.US,D,20230112,000000,47.24,47.24,47.07,47.07,5223,0
+TCI.US,D,20230113,000000,46.89,46.94,46,46.94,2492,0
+TCI.US,D,20230117,000000,47.35,47.35,46.0009,46.65,3445,0
+TCI.US,D,20230118,000000,46.05,46.25,44.6601,45.07,9782,0
+TCI.US,D,20230119,000000,44.73,45.75,44.73,45.05,13982,0
+TCI.US,D,20230120,000000,45.28,45.28,45.24,45.24,1501,0
+TCI.US,D,20230123,000000,45.04,45.21,44.78,44.99,2216,0
+TCI.US,D,20230124,000000,44.49,45.37,44.49,45.22,4710,0
+TCI.US,D,20230125,000000,45.21,45.75,45,45.43,5816,0
+TCI.US,D,20230126,000000,45.63,46.31,44.87,45.93,3572,0
+TCI.US,D,20230127,000000,45.29,45.65,45,45.65,3797,0
+TCI.US,D,20230130,000000,44.91,45.7899,44.55,44.55,13081,0
+TCI.US,D,20230131,000000,44.8,45.97,44.8,45.5,13846,0
+TCI.US,D,20230201,000000,45.285,46.13,45.1145,45.82,11475,0
+TCI.US,D,20230202,000000,45.75,45.815,45.35,45.35,9836,0
+TCI.US,D,20230203,000000,45.69,45.69,45,45.11,8397,0
+TCI.US,D,20230206,000000,45.27,45.27,44.77,44.77,14576,0
+TCI.US,D,20230207,000000,44.99,45.57,44.48,45.5,5513,0
+TCI.US,D,20230208,000000,45.16,45.68,44.5,45.5,9860,0
+TCI.US,D,20230209,000000,45.99,46.29,45.71,46.18,5908,0
+TCI.US,D,20230210,000000,46,46.31,46,46.31,5999,0
+TCI.US,D,20230213,000000,46.16,46.415,45.81,45.88,3362,0
+TCI.US,D,20230214,000000,45.87,46,45.63,45.63,1125,0
+TCI.US,D,20230215,000000,45.27,45.34,45.15,45.34,1331,0
+TCI.US,D,20230216,000000,44.5,45.47,44.44,45.01,5378,0
+TCI.US,D,20230217,000000,44.5,45.37,44.5,45.37,6815,0
+TCI.US,D,20230221,000000,45,45.4,44.54,44.8,3124,0
+TCI.US,D,20230222,000000,44.53,45,44.53,44.81,5434,0
+TCI.US,D,20230223,000000,44.84,45.2,44.53,44.78,5440,0
+TCI.US,D,20230224,000000,44.1582,44.63,44.1582,44.63,2233,0
+TCI.US,D,20230227,000000,44.95,44.95,44.03,44.03,3540,0
+TCI.US,D,20230228,000000,44.06,44.3209,43.61,43.61,2450,0
+TCI.US,D,20230301,000000,43.86,44.2,43.48,43.48,2861,0
+TCI.US,D,20230302,000000,44.232,44.232,43.24,43.24,3500,0
+TCI.US,D,20230303,000000,43.37,43.64,43.08,43.63,4460,0
+TCI.US,D,20230306,000000,43.93,44.12,43.59,44.12,2979,0
+TCI.US,D,20230307,000000,43.8,44.42,43.75,43.87,3093,0
+TCI.US,D,20230308,000000,44.07,44.46,44.05,44.46,2002,0
+TCI.US,D,20230309,000000,44.35,44.5,43.29,43.29,2217,0
+TCI.US,D,20230310,000000,43.63,43.63,42.3201,43.03,3876,0
+TCI.US,D,20230313,000000,42.36,42.5,41.43,41.43,6337,0
+TCI.US,D,20230314,000000,42.33,43.19,41.7,42.63,13307,0
+TCI.US,D,20230315,000000,42.1,43.33,42.1,42.87,6311,0
+TCI.US,D,20230316,000000,42.95,45.0699,42.39,44.8,17035,0
+TCI.US,D,20230317,000000,44,44.33,42.4,43.72,11649,0
+TCI.US,D,20230320,000000,44.85,45.44,44,45.2,7306,0
+TCI.US,D,20230321,000000,45.41,45.75,43.26,44.03,13051,0
+TCI.US,D,20230322,000000,43.99,43.99,42.55,42.55,9809,0
+TCI.US,D,20230323,000000,42.7173,43.2343,42.21,42.21,2437,0
+TCI.US,D,20230324,000000,41.75,42.25,41.75,42.25,1812,0
+TCI.US,D,20230327,000000,42.83,42.83,41.82,41.91,3775,0
+TCI.US,D,20230328,000000,41.11,41.3,41.11,41.25,2077,0
+TCI.US,D,20230329,000000,41.25,41.44,41.02,41.02,1843,0
+TCI.US,D,20230330,000000,40.12,41.85,40.12,41.61,1077,0
+TCI.US,D,20230331,000000,42.39,42.39,42.39,42.39,958,0
+TCI.US,D,20230403,000000,41.99,41.99,38.5,39.3,21060,0
+TCI.US,D,20230404,000000,38.9,39.485,38.46,38.46,9378,0
+TCI.US,D,20230405,000000,38.6,38.635,38.6,38.6,1289,0
+TCI.US,D,20230406,000000,38.2,38.5308,37.52,37.8,3489,0
+TCI.US,D,20230410,000000,37.56,39.77,37.56,39.65,10042,0
+TCI.US,D,20230411,000000,39.39,39.98,39.27,39.27,4474,0
+TCI.US,D,20230412,000000,39.3,39.72,39.08,39.08,1699,0
+TCI.US,D,20230413,000000,39.03,40.07,38.48,38.6,7482,0
+TCI.US,D,20230414,000000,38.85,39.25,37.6,38.62,6296,0
+TCI.US,D,20230417,000000,38.3,38.47,38.3,38.33,1471,0
+TCI.US,D,20230418,000000,38.61,38.61,36.8601,37.34,22645,0
+TCI.US,D,20230419,000000,37.2,37.8,36.965,37.02,7281,0
+TCI.US,D,20230420,000000,37.55,37.6,37.4,37.54,2442,0
+TCI.US,D,20230421,000000,37.23,37.23,36.7,36.82,2674,0
+TCI.US,D,20230424,000000,36.14,36.31,34.96,35.19,15213,0
+TCI.US,D,20230425,000000,36,36.5,35.35,35.65,14729,0
+TCI.US,D,20230426,000000,36,36.52,36,36.4,1937,0
+TCI.US,D,20230427,000000,36.48,36.48,36.0002,36.4,2891,0
+TCI.US,D,20230428,000000,36.24,36.48,36,36.45,5159,0
+TCI.US,D,20230501,000000,36.48,37.26,36.04,36.78,7365,0
+TCI.US,D,20230502,000000,36.5,36.66,36.04,36.04,1804,0
+TCI.US,D,20230503,000000,36.75,36.75,36.03,36.03,1803,0
+TCI.US,D,20230504,000000,36,36,35.12,35.16,4697,0
+TCI.US,D,20230505,000000,35.56,36.64,35.17,35.38,6057,0
+TCI.US,D,20230508,000000,35.14,35.36,35.01,35.01,2720,0
+TCI.US,D,20230509,000000,36.225,36.225,35.29,35.29,1779,0
+TCI.US,D,20230510,000000,35.35,35.6,35.3,35.36,1421,0
+TCI.US,D,20230511,000000,35.22,35.22,35.18,35.18,822,0
+TCI.US,D,20230512,000000,35,36.48,35,36.4,4760,0
+TCI.US,D,20230515,000000,36.4,36.95,35.4555,36.75,3690,0
+TCI.US,D,20230516,000000,36.86,36.86,36,36.13,3318,0
+TCI.US,D,20230517,000000,36.71,36.95,35.78,36.59,5288,0
+TCI.US,D,20230518,000000,36.95,36.95,36.7,36.7,1584,0
+TCI.US,D,20230519,000000,36.94,37.87,36.495,36.76,4869,0
+TCI.US,D,20230522,000000,36.75,40.22,36.25,38.6,16416,0
+TCI.US,D,20230523,000000,38.98,39.83,38.77,38.77,2984,0
+TCI.US,D,20230524,000000,39,39,37.74,37.74,2846,0
+TCI.US,D,20230525,000000,37.77,37.85,36.84,36.84,2107,0
+TCI.US,D,20230526,000000,36.62,36.97,35.77,36.97,2147,0
+TCI.US,D,20230530,000000,36.52,36.94,36.29,36.52,1528,0
+TCI.US,D,20230531,000000,36.5,36.52,35.1922,36,4099,0
+TCI.US,D,20230601,000000,36.07,37.5,36.07,37.16,5013,0
+TCI.US,D,20230602,000000,37.5,38.11,37.49,38.11,6388,0
+TCI.US,D,20230605,000000,38.12,38.1653,37.25,37.63,2916,0
+TCI.US,D,20230606,000000,37.61,38.17,37.61,38,3796,0
+TCI.US,D,20230607,000000,38,38,37.52,37.96,4870,0
+TCI.US,D,20230608,000000,37.93,38,37.22,37.81,4816,0
+TCI.US,D,20230609,000000,37.62,37.96,36.16,36.82,4276,0
+TCI.US,D,20230612,000000,37,37.23,37,37.23,1950,0
+TCI.US,D,20230613,000000,37.5,37.64,36.8168,37.64,2629,0
+TCI.US,D,20230614,000000,37.57,37.79,37.333,37.57,2622,0
+TCI.US,D,20230615,000000,37.53,37.84,37.04,37.84,2780,0
+TCI.US,D,20230616,000000,37.96,37.98,37.69,37.98,6513,0
+TCI.US,D,20230620,000000,37.25,38,36.205,37.98,3137,0
+TCI.US,D,20230621,000000,37.78,37.78,37.47,37.62,2564,0
+TCI.US,D,20230622,000000,37.83,37.83,37.83,37.83,1349,0
+TCI.US,D,20230623,000000,37.5,37.5,36.33,36.93,57768,0
+TCI.US,D,20230626,000000,36.92,36.92,36.67,36.67,3164,0
+TCI.US,D,20230627,000000,36.81,36.81,35.7594,36.42,2796,0
+TCI.US,D,20230628,000000,36.15,36.98,36.15,36.98,3343,0
+TCI.US,D,20230629,000000,37.59,37.79,37.25,37.79,3913,0
+TCI.US,D,20230630,000000,37.79,37.79,36.63,36.63,5484,0
+TCI.US,D,20230703,000000,36.6,36.99,36.6,36.99,2178,0
+TCI.US,D,20230705,000000,35.89,36.89,35.89,36.49,1981,0
+TCI.US,D,20230706,000000,36.24,36.38,35.45,35.45,6116,0
+TCI.US,D,20230707,000000,35.65,36.4,35.2479,36.4,9808,0
+TCI.US,D,20230710,000000,35.81,35.81,35.46,35.66,2703,0
+TCI.US,D,20230711,000000,35.72,35.72,35.21,35.68,2246,0
+TCI.US,D,20230712,000000,35.49,35.9,35,35.84,9809,0
+TCI.US,D,20230713,000000,35.5,35.85,35.0111,35.85,5107,0
+TCI.US,D,20230714,000000,35.39,35.46,35.025,35.04,2766,0
+TCI.US,D,20230717,000000,35.29,35.29,34.48,34.88,3049,0
+TCI.US,D,20230718,000000,34.75,34.75,34.72,34.72,1921,0
+TCI.US,D,20230719,000000,34.68,34.71,34.08,34.64,4600,0
+TCI.US,D,20230720,000000,34.21,34.99,34.21,34.95,5907,0
+TCI.US,D,20230721,000000,35,35,34.8,34.8,2220,0
+TCI.US,D,20230724,000000,34.975,34.975,34.82,34.82,751,0
+TCI.US,D,20230725,000000,34.62,34.62,34.62,34.62,608,0
+TCI.US,D,20230726,000000,34.89,35,34.38,34.38,3349,0
+TCI.US,D,20230727,000000,34.47,34.8,34.47,34.72,2185,0
+TCI.US,D,20230728,000000,35,35,34.55,34.99,2491,0
+TCI.US,D,20230731,000000,34,34.99,34,34.99,1564,0
+TCI.US,D,20230801,000000,34.8,34.8,34.76,34.76,676,0
+TCI.US,D,20230802,000000,34.49,34.49,34.49,34.49,903,0
+TCI.US,D,20230803,000000,34.46,35,33.91,35,10731,0
+TCI.US,D,20230804,000000,34.93,35,34.35,34.51,2152,0
+TCI.US,D,20230807,000000,34.88,34.88,34.6,34.88,984,0
+TCI.US,D,20230808,000000,34.53,34.53,34.53,34.53,361,0
+TCI.US,D,20230809,000000,34.625,34.84,34.625,34.84,1367,0
+TCI.US,D,20230810,000000,35,35,34.4,35,4871,0
+TCI.US,D,20230811,000000,35,35,34.15,35,4664,0
+TCI.US,D,20230814,000000,34.75,34.75,34.56,34.56,826,0
+TCI.US,D,20230815,000000,34.38,34.38,34.38,34.38,732,0
+TCI.US,D,20230816,000000,34.17,35,34.17,34.5,5151,0
+TCI.US,D,20230817,000000,34.81,34.8725,34.45,34.45,3564,0
+TCI.US,D,20230818,000000,34.23,34.8,34.23,34.62,1719,0
+TCI.US,D,20230821,000000,34.66,34.89,34.4,34.52,2266,0
+TCI.US,D,20230822,000000,34.4,34.5,34.4,34.41,1522,0
+TCI.US,D,20230823,000000,34.5,34.5,34.28,34.28,2033,0
+TCI.US,D,20230824,000000,34.325,34.325,34.28,34.28,1266,0
+TCI.US,D,20230825,000000,34.7499,34.7499,34.73,34.73,1034,0
+TCI.US,D,20230828,000000,34.07,34.07,34.07,34.07,733,0
+TCI.US,D,20230829,000000,34.23,34.63,34.23,34.63,944,0
+TCI.US,D,20230830,000000,33.91,34.4,33.91,34.2,1861,0
+TCI.US,D,20230831,000000,34.26,34.4,34.22,34.33,2249,0
+TCI.US,D,20230901,000000,34.26,34.26,33.93,34.1,2140,0
+TCI.US,D,20230905,000000,34.11,34.31,33.89,33.89,7686,0
+TCI.US,D,20230906,000000,33.89,33.89,33.35,33.35,1050,0
+TCI.US,D,20230907,000000,33.31,33.33,32.23,33.21,10867,0
+TCI.US,D,20230908,000000,33,33.845,33,33.21,2993,0
+TCI.US,D,20230911,000000,33.37,33.37,32.14,32.69,2389,0
+TCI.US,D,20230912,000000,32.8,32.9,32.8,32.85,1392,0
+TCI.US,D,20230913,000000,31.63,31.91,27.52,27.58,48325,0
+TCI.US,D,20230914,000000,28.16,29.6899,28.16,29.5,6996,0
+TCI.US,D,20230915,000000,29.21,30.39,29.2,30.17,21248,0
+TCI.US,D,20230918,000000,29.74,30.595,29.29,29.54,5786,0
+TCI.US,D,20230919,000000,29.99,30.64,29.872,30.61,3822,0
+TCI.US,D,20230920,000000,30.41,31,29.52,30.41,4815,0
+TCI.US,D,20230921,000000,30.07,30.07,30.07,30.07,1208,0
+TCI.US,D,20230922,000000,30.3,30.495,30,30.33,1505,0
+TCI.US,D,20230925,000000,30.62,30.62,30.25,30.25,1305,0
+TCI.US,D,20230926,000000,30,30.17,29.51,29.77,4422,0
+TCI.US,D,20230927,000000,29.71,29.83,29.71,29.83,1676,0
+TCI.US,D,20230928,000000,29.83,30,29.75,30,1929,0
+TCI.US,D,20230929,000000,30,30.62,30,30.62,4246,0
+TCI.US,D,20231002,000000,30.54,31,30.1,30.1,1306,0
+TCI.US,D,20231003,000000,30.04,30.71,30,30.71,4609,0
+TCI.US,D,20231004,000000,30.29,30.29,29.76,29.92,3814,0
+TCI.US,D,20231005,000000,29.76,30.08,29.76,30.08,4621,0
+TCI.US,D,20231006,000000,30.16,30.16,28.51,28.51,5509,0
+TCI.US,D,20231009,000000,29.01,29.01,27.405,27.75,6933,0
+TCI.US,D,20231010,000000,27.81,28,27.7927,27.88,9049,0
+TCI.US,D,20231011,000000,27.9899,28,27.81,27.81,2894,0
+TCI.US,D,20231012,000000,27.81,27.96,27.65,27.65,2712,0
+TCI.US,D,20231013,000000,27.67,27.7,27.51,27.51,1272,0
+TCI.US,D,20231016,000000,27.99,28,27.23,27.99,7340,0
+TCI.US,D,20231017,000000,27.65,29.505,27.36,29.46,18595,0
+TCI.US,D,20231018,000000,29.63,30.46,29.5,29.5,7845,0
+TCI.US,D,20231019,000000,30,30.2,28.16,28.16,5104,0
+TCI.US,D,20231020,000000,28.22,29.83,28.22,29.02,4472,0
+TCI.US,D,20231023,000000,28.335,28.95,28.335,28.95,2351,0
+TCI.US,D,20231024,000000,29.06,29.3,28.6,28.9,5883,0
+TCI.US,D,20231025,000000,28.92,30.19,28.68,28.68,5701,0
+TCI.US,D,20231026,000000,29.3,30.26,29.2501,29.52,1594,0
+TCI.US,D,20231027,000000,29.1999,29.1999,28.72,28.72,3055,0
+TCI.US,D,20231030,000000,29.15,29.57,29.15,29.57,1817,0
+TCI.US,D,20231031,000000,29.36,30.38,29,30.38,5067,0
+TCI.US,D,20231101,000000,30.25,30.25,29.76,29.76,1232,0
+TCI.US,D,20231102,000000,30.3,30.3,29.99,30.21,2783,0
+TCI.US,D,20231103,000000,30.3,30.73,30.3,30.73,2012,0
+TCI.US,D,20231106,000000,30.71,30.71,30.06,30.11,4076,0
+TCI.US,D,20231107,000000,30.2,30.36,29.56,30.14,2895,0
+TCI.US,D,20231108,000000,29.84,30.4,29.84,29.99,3254,0
+TCI.US,D,20231109,000000,30,30.1,30,30,1190,0
+TCI.US,D,20231110,000000,30.3,30.3,29.88,30.06,2465,0
+TCI.US,D,20231113,000000,30.1,30.86,29.8012,30.29,4827,0
+TCI.US,D,20231114,000000,29.25,31.95,29.25,31.27,7192,0
+TCI.US,D,20231115,000000,31.345,31.345,30.5326,30.98,2203,0
+TCI.US,D,20231116,000000,31.36,31.36,29.62,30.25,3333,0
+TCI.US,D,20231117,000000,30.21,31.5999,30.21,30.21,3975,0
+TCI.US,D,20231120,000000,31.04,31.8,31.04,31.56,1279,0
+TCI.US,D,20231121,000000,31.5,31.7,30.96,31.28,1316,0
+TCI.US,D,20231122,000000,31.15,31.7,30.6,31.09,1320,0
+TCI.US,D,20231124,000000,31.49,33.05,31.49,32.45,684,0
+TCI.US,D,20231127,000000,32.21,32.25,31.25,31.25,2684,0
+TCI.US,D,20231128,000000,32.4599,32.92,31.7,32.9,7568,0
+TCI.US,D,20231129,000000,32.77,33.27,32.27,33.27,2974,0
+TCI.US,D,20231130,000000,32.75,32.85,32.53,32.85,4037,0
+TCI.US,D,20231201,000000,33.18,33.41,33.18,33.21,2829,0
+TCI.US,D,20231204,000000,33.31,33.965,31.25,31.27,11104,0
+TCI.US,D,20231205,000000,31.26,31.96,30.22,30.76,4088,0
+TCI.US,D,20231206,000000,30.76,32.3761,30.035,30.1,5665,0
+TCI.US,D,20231207,000000,30.76,30.76,30.18,30.38,5060,0
+TCI.US,D,20231208,000000,30.3,30.99,30.01,30.55,3000,0
+TCI.US,D,20231211,000000,30.4,30.58,29.95,30.22,12110,0
+TCI.US,D,20231212,000000,30.05,30.7537,30.05,30.25,4165,0
+TCI.US,D,20231213,000000,30.09,31.89,30.09,31.89,7180,0
+TCI.US,D,20231214,000000,31.87,33.1,31.4125,33.03,8282,0
+TCI.US,D,20231215,000000,33.2,34.5,32.325,34,33657,0
+TCI.US,D,20231218,000000,34.86,34.86,33.34,34.34,8713,0
+TCI.US,D,20231219,000000,34.34,35.16,34.04,34.6,6507,0
+TCI.US,D,20231220,000000,34.23,34.61,34.2,34.6,16583,0
+TCI.US,D,20231221,000000,35.21,35.21,35.05,35.05,1617,0
+TCI.US,D,20231222,000000,35,35.1,34.3812,35.06,6977,0
+TCI.US,D,20231226,000000,36.16,36.16,35.17,35.17,2024,0
+TCI.US,D,20231227,000000,34.89,34.89,33.4,33.4,1359,0
+TCI.US,D,20231228,000000,33.52,34.8,33.52,34.56,5682,0
+TCI.US,D,20231229,000000,34.76,34.76,34.56,34.56,2306,0
+TCI.US,D,20240102,000000,34.17,35.68,34.17,35.51,5712,0
+TCI.US,D,20240103,000000,35.88,37.57,35.83,36.85,8696,0
+TCI.US,D,20240104,000000,37.16,37.465,36.614,37.43,3370,0
+TCI.US,D,20240105,000000,37.64,38.1,37.11,38.08,15272,0
+TCI.US,D,20240108,000000,38.38,38.38,37.88,37.88,4483,0
+TCI.US,D,20240109,000000,37.56,38.2699,37.56,37.99,3316,0
+TCI.US,D,20240110,000000,38.01,39.045,38.01,38.87,4418,0
+TCI.US,D,20240111,000000,39.4,40.145,39,39.32,5519,0
+TCI.US,D,20240112,000000,39.85,39.85,39.55,39.55,1308,0
+TCI.US,D,20240116,000000,39.6,39.83,39.1001,39.23,12625,0
+TCI.US,D,20240117,000000,39.89,39.89,39.1001,39.23,3672,0
+TCI.US,D,20240118,000000,39.505,40.01,39,39,7749,0
+TCI.US,D,20240119,000000,38.77,39.02,38.0201,39.02,28114,0
+TCI.US,D,20240122,000000,39.02,39.4,39.02,39.16,2159,0
+TCI.US,D,20240123,000000,39.51,39.76,39.35,39.61,4459,0
+TCI.US,D,20240124,000000,40,40.6,40,40.41,3492,0
+TCI.US,D,20240125,000000,40.66,40.66,40.22,40.46,1842,0
+TCI.US,D,20240126,000000,40.26,40.46,40.26,40.46,1407,0
+TCI.US,D,20240129,000000,43.4,43.4,40.81,40.81,3129,0
+TCI.US,D,20240130,000000,40.27,40.81,39.73,39.73,2736,0
+TCI.US,D,20240131,000000,39.73,39.73,39.73,39.73,2994,0
+TCI.US,D,20240201,000000,39.64,39.88,39.64,39.88,2737,0
+TCI.US,D,20240202,000000,39.89,39.89,39.89,39.89,710,0
+TCI.US,D,20240205,000000,39.795,39.82,39.45,39.45,3019,0
+TCI.US,D,20240206,000000,39.45,39.5,39.265,39.5,7554,0
+TCI.US,D,20240207,000000,39.94,39.94,38.36,39.5,4280,0
+TCI.US,D,20240208,000000,38.02,39.75,38.02,39.75,2616,0
+TCI.US,D,20240209,000000,39.75,40,39.75,40,2361,0
+TCI.US,D,20240212,000000,40,40,39.36,39.36,2490,0
+TCI.US,D,20240213,000000,39.35,39.4,38.91,38.99,16768,0
+TCI.US,D,20240214,000000,39.98,40,39,39.5,4043,0
+TCI.US,D,20240215,000000,39.5,39.98,39.25,39.98,3450,0
+TCI.US,D,20240216,000000,39.45,39.65,37.4,37.4,6538,0
+TCI.US,D,20240220,000000,37.3,38.75,37.3,38.71,4425,0
+TCI.US,D,20240221,000000,39.13,39.37,39,39.1,5529,0
+TCI.US,D,20240222,000000,39.1,39.54,37.82,38.51,5671,0
+TCI.US,D,20240223,000000,38.75,38.75,38.4,38.6,2794,0
+TCI.US,D,20240226,000000,37.5,37.5,37.16,37.16,4031,0
+TCI.US,D,20240227,000000,37.68,38.3,37.68,37.68,1135,0
+TCI.US,D,20240228,000000,37.32,37.76,37.32,37.76,1014,0
+TCI.US,D,20240229,000000,38.27,39.5,37.76,38.87,5616,0
+TCI.US,D,20240301,000000,39,39.06,38.715,39.06,3085,0
+TCI.US,D,20240304,000000,39,39,37.75,38.5,2961,0
+TCI.US,D,20240305,000000,38.5,38.51,38.25,38.25,1990,0
+TCI.US,D,20240306,000000,38.34,38.34,38.34,38.34,801,0
+TCI.US,D,20240307,000000,38.7,38.7,38.7,38.7,1001,0
+TCI.US,D,20240308,000000,38.7,38.8,38.655,38.8,3732,0
+TCI.US,D,20240311,000000,39.51,39.51,39,39.29,6374,0
+TCI.US,D,20240312,000000,39.29,39.29,39.29,39.29,883,0
+TCI.US,D,20240313,000000,39.8,39.8865,39.77,39.77,1297,0
+TCI.US,D,20240314,000000,39.525,39.525,39.45,39.45,2445,0
+TCI.US,D,20240315,000000,39.45,41.34,37.25,37.25,17824,0
+TCI.US,D,20240318,000000,37.66,38.34,36.01,36.71,11741,0
+TCI.US,D,20240319,000000,37.5,37.77,37.36,37.36,2080,0
+TCI.US,D,20240320,000000,36.99,38.2,36.99,38.2,2581,0
+TCI.US,D,20240321,000000,39.49,39.75,38.25,39.61,8794,0
+TCI.US,D,20240322,000000,39.21,39.5,38.36,38.36,5923,0
+TCI.US,D,20240325,000000,37.8,37.8,37.19,37.19,2251,0
+TCI.US,D,20240326,000000,38,38,37.49,37.49,1325,0
+TCI.US,D,20240327,000000,37.43,37.87,37.02,37.87,2502,0
+TCI.US,D,20240328,000000,37.6,38.1,37.6,37.65,1879,0
+TCI.US,D,20240401,000000,37.51,37.51,36.21,36.21,3551,0
+TCI.US,D,20240402,000000,35.78,36.87,35.78,36.87,3446,0
+TCI.US,D,20240403,000000,36.39,37.25,36.29,36.29,5740,0
+TCI.US,D,20240404,000000,36.31,37.26,35.796,36,21362,0
+TCI.US,D,20240405,000000,36.18,36.5,35.83,35.83,6948,0
+TCI.US,D,20240408,000000,36.3,36.3,35.56,35.56,9447,0
+TCI.US,D,20240409,000000,35.9,35.9,35.89,35.89,1267,0
+TCI.US,D,20240410,000000,35.6,35.6,35.6,35.6,1804,0
+TCI.US,D,20240411,000000,35.93,35.93,35,35,6756,0
+TCI.US,D,20240412,000000,34.92,35,34.39,34.39,1326,0
+TCI.US,D,20240415,000000,33.7001,34.09,32.74,33.27,4119,0
+TCI.US,D,20240416,000000,33.27,33.391,32.71,32.71,1467,0
+TCI.US,D,20240417,000000,32.01,32.56,31.79,32.3,4661,0
+TCI.US,D,20240418,000000,31.39,32.3,31.39,31.88,3403,0
+TCI.US,D,20240419,000000,31.59,31.88,31.59,31.8579,1715,0
+TCI.US,D,20240422,000000,31.85,31.86,31.45,31.48,1587,0
+TCI.US,D,20240423,000000,31.49,31.49,31.25,31.39,2105,0
+TCI.US,D,20240424,000000,31.06,31.06,29.57,30.29,4616,0
+TCI.US,D,20240425,000000,29.45,29.93,29,29.2,19061,0
+TCI.US,D,20240426,000000,29.19,29.2,28.64,28.96,7704,0
+TCI.US,D,20240429,000000,28.64,29.1,28.24,28.75,36381,0
+TCI.US,D,20240430,000000,29.75,29.75,28.51,28.65,4784,0
+TCI.US,D,20240501,000000,28.65,29.14,28.6,28.62,5922,0
+TCI.US,D,20240502,000000,28.85,29.3,28.23,28.23,5367,0
+TCI.US,D,20240503,000000,28.61,28.61,27.66,28.21,14430,0
+TCI.US,D,20240506,000000,28.2,28.31,27.91,28.21,20783,0
+TCI.US,D,20240507,000000,28.21,29.1847,28.1625,28.72,29993,0
+TCI.US,D,20240508,000000,28.33,29.29,28.33,29.29,517,0
+TCI.US,D,20240509,000000,29.55,30.92,29.55,30.56,2623,0
+TCI.US,D,20240510,000000,30.28,30.28,27.2101,28.35,9806,0
+TCI.US,D,20240513,000000,28.2,28.2,27.19,27.69,8257,0
+TCI.US,D,20240514,000000,28,28.6748,28,28.41,3050,0
+TCI.US,D,20240515,000000,28.5,28.5,28.41,28.41,1449,0
+TCI.US,D,20240516,000000,28.25,28.61,28.15,28.45,2992,0
+TCI.US,D,20240517,000000,28.39,28.39,28,28.3,3085,0
+TCI.US,D,20240520,000000,28.5,28.5,27.72,28.29,6984,0
+TCI.US,D,20240521,000000,28.23,28.2899,28.14,28.15,2366,0
+TCI.US,D,20240522,000000,28.15,28.415,27.79,28.24,4892,0
+TCI.US,D,20240523,000000,28.15,28.6645,27.935,28.32,28357,0
+TCI.US,D,20240524,000000,27.94,28.25,27.719,28.01,4082,0
+TCI.US,D,20240528,000000,27.85,28.16,27.8,27.81,4474,0
+TCI.US,D,20240529,000000,27.54,27.54,27.51,27.51,1292,0
+TCI.US,D,20240530,000000,27.645,29.48,27.645,28.58,6175,0
+TCI.US,D,20240531,000000,29.45,29.48,29.13,29.21,3449,0
+TCI.US,D,20240603,000000,29.49,29.49,28.78,28.78,1436,0
+TCI.US,D,20240604,000000,28.225,29.11,28.225,28.28,1575,0
+TCI.US,D,20240605,000000,28.25,28.89,27.96,28.89,2794,0
+TCI.US,D,20240606,000000,27.63,28.87,27.51,28.6,2579,0
+TCI.US,D,20240607,000000,28.28,28.84,28.28,28.84,8061,0
+TCI.US,D,20240610,000000,28.8,29.17,28.8,29.1,1927,0
+TCI.US,D,20240611,000000,28.89,28.89,28.89,28.89,992,0
+TCI.US,D,20240612,000000,29.34,29.34,28.995,29.02,1704,0
+TCI.US,D,20240613,000000,29,29,28.77,28.78,1005,0
+TCI.US,D,20240614,000000,28.45,28.45,28.45,28.45,1280,0
+TCI.US,D,20240617,000000,28.3,28.78,28,28,5633,0
+TCI.US,D,20240618,000000,28.71,28.71,28.15,28.15,1380,0
+TCI.US,D,20240620,000000,28.75,28.75,28.65,28.65,1153,0
+TCI.US,D,20240621,000000,28.75,29.33,27.61,28.75,5654,0
+TCI.US,D,20240624,000000,27.82,27.82,27.82,27.82,974,0
+TCI.US,D,20240625,000000,28,28.5001,28,28.45,1406,0
+TCI.US,D,20240626,000000,28.34,28.45,27.91,28.37,2912,0
+TCI.US,D,20240627,000000,28.25,28.34,28.2,28.23,1727,0
+TCI.US,D,20240628,000000,28.4001,28.4001,27.0401,27.73,25860,0
+TCI.US,D,20240701,000000,27.93,29.6699,27.84,28.5,43669,0
+TCI.US,D,20240702,000000,28.25,29,28.25,28.4,4986,0
+TCI.US,D,20240703,000000,28.65,28.83,28.15,28.5,2048,0
+TCI.US,D,20240705,000000,28.25,29.82,28.01,28.4,6215,0
+TCI.US,D,20240708,000000,28.4,29.07,28.25,28.8,8272,0
+TCI.US,D,20240709,000000,28.8,29.005,28.04,28.58,8524,0
+TCI.US,D,20240710,000000,28.37,29.18,28.25,28.81,14935,0
+TCI.US,D,20240711,000000,29.09,29.38,29.09,29.35,6220,0
+TCI.US,D,20240712,000000,29.41,29.57,29.03,29.55,2983,0
+TCI.US,D,20240715,000000,29.79,29.95,29.79,29.95,4206,0
+TCI.US,D,20240716,000000,29.65,30.39,29.5055,30.39,7446,0
+TCI.US,D,20240717,000000,30.34,31.015,30,30.59,13730,0
+TCI.US,D,20240718,000000,30.2,31.18,29.53,30.17,11226,0
+TCI.US,D,20240719,000000,30.26,30.825,30.17,30.17,2207,0
+TCI.US,D,20240722,000000,29.5,30.93,29.5,30.56,2574,0
+TCI.US,D,20240723,000000,31.17,31.28,30.85,30.85,2669,0
+TCI.US,D,20240724,000000,30.59,30.77,30.59,30.59,2605,0
+TCI.US,D,20240725,000000,30.9,30.9596,30.55,30.55,2063,0
+TCI.US,D,20240726,000000,31.04,31.28,30.77,31.16,1936,0
+TCI.US,D,20240729,000000,31.16,31.16,30.73,31,2977,0
+TCI.US,D,20240730,000000,30.96,31.51,30.7,31.17,4514,0
+TCI.US,D,20240731,000000,30.99,31.92,30.6627,31.44,2370,0
+TCI.US,D,20240801,000000,30.84,30.84,30.24,30.24,3313,0
+TCI.US,D,20240802,000000,29.85,31.82,29.5,29.5,1307,0
+TCI.US,D,20240805,000000,28.695,28.82,28.11,28.19,3212,0
+TCI.US,D,20240806,000000,28.04,28.9894,28.04,28.78,3493,0
+TCI.US,D,20240807,000000,28.71,28.71,28.71,28.71,626,0
+TCI.US,D,20240808,000000,29.979,30.21,29.979,30.21,894,0
+TCI.US,D,20240809,000000,29.665,29.665,29.05,29.17,2227,0
+TCI.US,D,20240812,000000,29.3999,29.42,29.3,29.3,1749,0
+TCI.US,D,20240813,000000,28.0025,29.28,28.0025,29.28,567,0
+TCI.US,D,20240814,000000,29.3899,29.3899,28.97,28.97,964,0
+TCI.US,D,20240815,000000,29.37,29.55,29.37,29.55,819,0
+TCI.US,D,20240816,000000,29.7,29.73,28.8601,29.73,1572,0
+TCI.US,D,20240819,000000,29.33,29.33,29.33,29.33,828,0
+TCI.US,D,20240820,000000,29.7,29.7,29.56,29.56,502,0
+TCI.US,D,20240821,000000,29.79,29.79,29.79,29.79,330,0
+TCI.US,D,20240822,000000,29.24,29.24,29.24,29.24,360,0
+TCI.US,D,20240823,000000,29.69,30.15,27.37,30.15,3515,0
+TCI.US,D,20240826,000000,29.5,30.08,29.1,30.08,5821,0
+TCI.US,D,20240827,000000,30.14,30.14,29.66,29.66,285,0
+TCI.US,D,20240828,000000,29.67,29.75,29.67,29.75,467,0
+TCI.US,D,20240829,000000,29.75,30.1,29.75,30.1,914,0
+TCI.US,D,20240830,000000,29.52,30.07,28.65,30.07,2906,0
+TCI.US,D,20240903,000000,28.02,28.05,28.02,28.05,1092,0
+TCI.US,D,20240904,000000,29.4,29.4,28.01,28.83,1924,0
+TCI.US,D,20240905,000000,28.02,28.6,27.52,28.6,1657,0
+TCI.US,D,20240906,000000,28.47,28.47,27.69,27.69,3371,0
+TCI.US,D,20240909,000000,27.99,28.41,27.99,28.41,1232,0
+TCI.US,D,20240910,000000,28.75,28.75,28.1,28.74,2178,0
+TCI.US,D,20240911,000000,28.01,28.11,28.01,28.11,594,0
+TCI.US,D,20240912,000000,28.01,28.27,28.01,28.27,591,0
+TCI.US,D,20240913,000000,27.6,28.3,27.6,28.3,2336,0
+TCI.US,D,20240916,000000,28.61,28.61,28.34,28.44,1197,0
+TCI.US,D,20240917,000000,28.56,28.56,28.2675,28.49,1218,0
+TCI.US,D,20240918,000000,28.25,28.92,27.62,27.62,2989,0
+TCI.US,D,20240919,000000,28.44,29.18,28.44,29,6481,0
+TCI.US,D,20240920,000000,28.49,28.92,27.62,27.62,7533,0
+TCI.US,D,20240923,000000,28.45,28.45,28.02,28.02,1052,0
+TCI.US,D,20240924,000000,28.32,28.47,27.9024,28.47,2039,0
+TCI.US,D,20240925,000000,28.07,28.245,28.01,28.22,943,0
+TCI.US,D,20240926,000000,28.46,28.56,28.1,28.44,2178,0
+TCI.US,D,20240927,000000,28.6,28.81,28.005,28.8,8641,0
+TCI.US,D,20240930,000000,26.91,28.8,26.91,28.79,2218,0
+TCI.US,D,20241001,000000,28.3,28.39,28.3,28.39,1359,0
+TCI.US,D,20241002,000000,28.31,28.69,28.22,28.22,4178,0
+TCI.US,D,20241003,000000,28.11,28.2452,28.11,28.11,990,0
+TCI.US,D,20241004,000000,28.05,28.2788,27.61,27.61,4032,0
+TCI.US,D,20241007,000000,27.38,27.99,27.38,27.94,3652,0
+TCI.US,D,20241008,000000,28.2,28.2,27.72,28.01,2006,0
+TCI.US,D,20241009,000000,27.69,28.36,27.69,27.69,636,0
+TCI.US,D,20241010,000000,28.03,28.03,27.54,27.54,1631,0
+TCI.US,D,20241011,000000,27.5,28.12,27.3708,28.12,2899,0
+TCI.US,D,20241014,000000,27.635,28.39,27.635,28.22,1994,0
+TCI.US,D,20241015,000000,27.8,28.16,27.8,28.16,1218,0
+TCI.US,D,20241016,000000,28.03,28.32,28.03,28.32,2541,0
+TCI.US,D,20241017,000000,28.17,28.33,28.17,28.17,817,0
+TCI.US,D,20241018,000000,28.17,28.46,28.17,28.31,1173,0
+TCI.US,D,20241021,000000,28.17,28.46,28.1,28.1,2806,0
+TCI.US,D,20241022,000000,27.96,28.16,27.54,27.76,1522,0
+TCI.US,D,20241023,000000,27.38,27.69,27.25,27.69,1281,0
+TCI.US,D,20241024,000000,27.4515,27.82,27.4515,27.61,1653,0
+TCI.US,D,20241025,000000,27.5,27.5,27.47,27.5,1114,0
+TCI.US,D,20241028,000000,27.74,27.74,27.0701,27.69,3041,0
+TCI.US,D,20241029,000000,27.5,27.94,27.5,27.94,961,0
+TCI.US,D,20241030,000000,27.6,27.74,27.38,27.74,873,0
+TCI.US,D,20241031,000000,27.68,27.68,27.68,27.68,741,0
+TCI.US,D,20241101,000000,27.17,27.7,26.79,27.26,5065,0
+TCI.US,D,20241104,000000,27.8,27.8,27.8,27.8,838,0
+TCI.US,D,20241105,000000,27.6,27.99,27.12,27.71,3924,0
+TCI.US,D,20241106,000000,27.72,28.41,27.72,28.41,5106,0
+TCI.US,D,20241107,000000,28.4,28.46,27.04,27.04,3749,0
+TCI.US,D,20241108,000000,26.29,27.77,26.29,27.59,1434,0
+TCI.US,D,20241111,000000,28.01,28.01,27.84,27.98,1417,0
+TCI.US,D,20241112,000000,28.0168,28.0168,27.75,27.98,3850,0
+TCI.US,D,20241113,000000,27.68,27.83,27.66,27.8,1966,0
+TCI.US,D,20241114,000000,27.8374,28.09,27.57,27.57,2145,0
+TCI.US,D,20241115,000000,27.43,27.45,27.4,27.45,1355,0
+TCI.US,D,20241118,000000,27.75,27.75,27.75,27.75,1817,0
+TCI.US,D,20241119,000000,28,28,28,28,1025,0
+TCI.US,D,20241120,000000,27.81,27.81,27.8,27.81,1807,0
+TCI.US,D,20241121,000000,27.806,28.2586,27.806,28.13,1222,0
+TCI.US,D,20241122,000000,28.39,28.43,28.05,28.43,2239,0
+TCI.US,D,20241125,000000,28.43,28.87,28.17,28.85,2656,0
+TCI.US,D,20241126,000000,29.5,29.5,28.68,28.68,4439,0
+TCI.US,D,20241127,000000,28.71,28.88,28.6,28.88,1334,0
+TCI.US,D,20241129,000000,28.2,28.67,28.2,28.2,751,0
+TCI.US,D,20241202,000000,28.775,29,28.3,28.9,2234,0
+TCI.US,D,20241203,000000,28.9619,29.064,28.68,28.85,5487,0
+TCI.US,D,20241204,000000,29.795,30.95,28.85,29.51,17773,0
+TCI.US,D,20241205,000000,29.6,30.78,29.6,29.84,8583,0
+TCI.US,D,20241206,000000,30.21,30.21,29.3,29.3,2664,0
+TCI.US,D,20241209,000000,29.77,29.77,28.81,29.21,4085,0
+TCI.US,D,20241210,000000,28.778,28.9839,27.85,28.18,5897,0
+TCI.US,D,20241211,000000,27.5,27.9999,27.5,27.86,8487,0
+TCI.US,D,20241212,000000,28,28.32,28,28.32,2684,0
+TCI.US,D,20241213,000000,28.15,28.3199,28.01,28.16,2985,0
+TCI.US,D,20241216,000000,29,29.1399,27.815,28.2,7524,0
+TCI.US,D,20241217,000000,28.63,29.9,28.54,29.9,1773,0
+TCI.US,D,20241218,000000,30.72,31,29.11,29.11,7943,0
+TCI.US,D,20241219,000000,29.13,30,29.13,29.2,3220,0
+TCI.US,D,20241220,000000,28.98,29.5,27.8,27.8,12325,0
+TCI.US,D,20241223,000000,28.3,28.53,27.99,28.53,4699,0
+TCI.US,D,20241224,000000,28.5504,28.91,28.41,28.91,1997,0
+TCI.US,D,20241226,000000,28.79,29.58,28.79,29.58,4164,0
+TCI.US,D,20241227,000000,31.47,31.47,29.11,29.27,6336,0
+TCI.US,D,20241230,000000,30.18,30.57,29.11,30.49,3547,0
+TCI.US,D,20241231,000000,29.8498,30.21,29.765,29.81,2358,0
+TCI.US,D,20250102,000000,29.54,30.05,29.54,30.05,2695,0
+TCI.US,D,20250103,000000,30.395,30.395,29.1101,29.52,4254,0
+TCI.US,D,20250106,000000,29.79,29.83,29.16,29.46,5497,0
+TCI.US,D,20250107,000000,29.11,29.11,27.59,28.2,8344,0
+TCI.US,D,20250108,000000,27.58,27.89,27.58,27.66,2012,0
+TCI.US,D,20250110,000000,27.76,27.76,27.15,27.15,2827,0
+TCI.US,D,20250113,000000,27.072,27.89,27,27.89,1854,0
+TCI.US,D,20250114,000000,27.7639,27.7639,27.1,27.71,2788,0
+TCI.US,D,20250115,000000,27.2252,27.9,27.2252,27.9,1578,0
+TCI.US,D,20250116,000000,27.48,27.5,27.24,27.24,1538,0
+TCI.US,D,20250117,000000,27.93,28.76,27.34,28.76,6283,0
+TCI.US,D,20250121,000000,29.47,29.63,28.51,28.51,5443,0
+TCI.US,D,20250122,000000,28.51,29.47,28.51,28.56,3868,0
+TCI.US,D,20250123,000000,28.51,29.83,28.28,28.84,7155,0
+TCI.US,D,20250124,000000,28.8425,28.96,28.51,28.74,3068,0
+TCI.US,D,20250127,000000,28.51,28.51,28.51,28.51,2983,0
+TCI.US,D,20250128,000000,28.73,28.73,28.12,28.18,2215,0
+TCI.US,D,20250129,000000,27.8942,27.8942,27.72,27.72,1433,0
+TCI.US,D,20250130,000000,27.447,27.58,27.14,27.33,3323,0
+TCI.US,D,20250131,000000,27.25,27.251,25.84,25.84,5101,0
+TCI.US,D,20250203,000000,25.679,26.65,25.5,26.48,2816,0
+TCI.US,D,20250204,000000,26.5351,27.107,26.5351,26.82,1722,0
+TCI.US,D,20250205,000000,26.6589,26.94,26.6589,26.94,1121,0
+TCI.US,D,20250206,000000,26.88,26.88,26.66,26.66,1869,0
+TCI.US,D,20250207,000000,26.9799,26.9799,26.55,26.85,2738,0
+TCI.US,D,20250210,000000,27.4999,27.4999,26.8,26.85,2338,0
+TCI.US,D,20250211,000000,26.75,27.05,26.74,27.05,4768,0
+TCI.US,D,20250212,000000,26.7,27.81,25.74,26.92,2577,0
+TCI.US,D,20250213,000000,26.92,26.92,26.92,26.92,829,0
+TCI.US,D,20250214,000000,26.57,26.57,26.57,26.57,672,0
+TCI.US,D,20250218,000000,26.78,28.99,26.02,28.99,18458,0
+TCI.US,D,20250219,000000,28.68,28.7,28.41,28.7,1737,0
+TCI.US,D,20250220,000000,28.1,28.4999,27.9,27.9,1375,0
+TCI.US,D,20250221,000000,27.99,28.13,27.85,27.85,1913,0
+TCI.US,D,20250224,000000,28.57,28.57,28.57,28.57,248,0
+TCI.US,D,20250225,000000,28.99,28.99,28.91,28.91,1332,0
+TCI.US,D,20250226,000000,29.68,29.68,29.68,29.68,741,0
+TCI.US,D,20250227,000000,29.98,29.98,29.73,29.73,1276,0
+TCI.US,D,20250228,000000,28.75,29.4,27.69,28.8,7941,0
+TCI.US,D,20250303,000000,29.12,29.14,28.59,28.59,1772,0
+TCI.US,D,20250304,000000,28.615,28.8599,28.5,28.59,1555,0
+TCI.US,D,20250305,000000,29.3,29.3,28.12,28.12,1342,0
+TCI.US,D,20250306,000000,28.12,28.18,27.76,28.03,1825,0
+TCI.US,D,20250307,000000,28.2,28.8445,27.88,28.67,1336,0
+TCI.US,D,20250310,000000,28.3501,30.4,28.35,28.67,1576,0
+TCI.US,D,20250311,000000,28.665,29,28.5,29,806,0
+TCI.US,D,20250312,000000,27.992,29,27.992,28.55,1217,0
+TCI.US,D,20250313,000000,28.86,28.86,28.42,28.42,952,0
+TCI.US,D,20250314,000000,29.425,29.425,28.73,28.73,852,0
+TCI.US,D,20250317,000000,28.61,28.61,28.58,28.58,967,0
+TCI.US,D,20250318,000000,28.29,28.43,28.18,28.18,1167,0
+TCI.US,D,20250319,000000,29.29,29.29,28.1,28.12,996,0
+TCI.US,D,20250320,000000,28.07,28.07,27.9,27.9,919,0
+TCI.US,D,20250321,000000,29.17,29.17,27.9,28,5713,0
+TCI.US,D,20250324,000000,28,29.18,28,29.18,1383,0
+TCI.US,D,20250325,000000,28.8,29,28.23,29,2533,0
+TCI.US,D,20250326,000000,28.26,28.93,28,28.24,5678,0
+TCI.US,D,20250327,000000,28.24,28.24,28.24,28.24,667,0
+TCI.US,D,20250328,000000,28.24,28.24,28.24,28.24,640,0
+TCI.US,D,20250331,000000,27.95,27.95,27.95,27.95,1601,0
+TCI.US,D,20250401,000000,28.48,28.48,27.95,27.95,2105,0
+TCI.US,D,20250402,000000,28.1,28.48,27.95,28.48,2738,0
+TCI.US,D,20250403,000000,27.95,27.95,27.95,27.95,1327,0
+TCI.US,D,20250404,000000,27.69,29.22,27.69,28.19,7532,0
+TCI.US,D,20250407,000000,28.82,28.82,27.69,28.69,2734,0
+TCI.US,D,20250408,000000,29,29.13,28.09,28.09,1928,0
+TCI.US,D,20250409,000000,28.8,29.99,28.15,29.99,3794,0
+TCI.US,D,20250411,000000,28.8014,28.8014,28.11,28.3,1438,0
+TCI.US,D,20250414,000000,28.15,28.51,27.95,28.47,3623,0
+TCI.US,D,20250415,000000,28.4329,28.4329,28.1,28.1,1515,0
+TCI.US,D,20250416,000000,28.08,28.08,27.83,27.83,1662,0
+TCI.US,D,20250417,000000,28.23,28.23,27.84,28.23,1183,0
+TCI.US,D,20250421,000000,27.7,28.2,27.7,28,4099,0
+TCI.US,D,20250422,000000,28.01,28.1965,27.69,28.01,5952,0
+TCI.US,D,20250423,000000,28.11,28.2313,27.91,27.91,2979,0
+TCI.US,D,20250424,000000,28.03,28.05,28,28,2410,0
+TCI.US,D,20250425,000000,27.75,27.752,27.68,27.68,2905,0
+TCI.US,D,20250428,000000,27.4799,27.96,27.07,27.07,4807,0
+TCI.US,D,20250429,000000,27.4435,27.5,26.96,27.35,4119,0
+TCI.US,D,20250430,000000,27.5,28.76,27.06,28.76,2635,0
+TCI.US,D,20250501,000000,28.58,29.04,28.58,29.04,4196,0
+TCI.US,D,20250502,000000,29.06,30.5,29.03,29.18,3093,0
+TCI.US,D,20250505,000000,30.66,30.66,29.18,29.4,2913,0
+TCI.US,D,20250506,000000,27.65,29.86,27.65,29.42,2532,0
+TCI.US,D,20250507,000000,29.26,32.5,29.26,30.92,7738,0
+TCI.US,D,20250508,000000,31.54,31.9295,31.34,31.34,1434,0
+TCI.US,D,20250509,000000,33,33.18,32.7,33,1789,0
+TCI.US,D,20250512,000000,33.96,36.2,33.82,36.04,6513,0
+TCI.US,D,20250513,000000,35.91,36.33,33.45,34.84,10384,0
+TCI.US,D,20250514,000000,33.74,34.67,32.905,33.16,4283,0
+TCI.US,D,20250515,000000,33.56,34.445,33.35,34.43,1375,0
+TCI.US,D,20250516,000000,34.19,34.63,34.19,34.63,2779,0
+TCI.US,D,20250519,000000,34.63,34.63,34.63,34.63,620,0
+TCI.US,D,20250520,000000,33.99,35.25,33.99,35.25,1365,0
+TCI.US,D,20250521,000000,33.8301,34.78,33.8301,34.78,1654,0
+TCI.US,D,20250522,000000,34.09,34.09,33.33,33.33,1108,0
+TCI.US,D,20250523,000000,33.3,33.44,32.8399,33.44,1602,0
+TCI.US,D,20250527,000000,35.09,36.13,33.98,36.13,3754,0
+TCI.US,D,20250528,000000,35.46,37.3205,35.46,36.76,3478,0
+TCI.US,D,20250529,000000,38.3147,40.15,38.035,39.87,8997,0
+TCI.US,D,20250530,000000,36.51,39.56,36.51,39.33,5845,0
+TCI.US,D,20250602,000000,38,38.49,36.18,36.18,3844,0
+TCI.US,D,20250603,000000,35.46,36.14,35.46,36.14,1082,0
+TCI.US,D,20250604,000000,35.8,37.51,35.8,37.51,2485,0
+TCI.US,D,20250605,000000,36.302,37.68,36.302,37.68,2644,0
+TCI.US,D,20250606,000000,37.29,38.24,37.29,37.29,976,0
+TCI.US,D,20250609,000000,37.0402,37.29,37.0402,37.29,1877,0
+TCI.US,D,20250610,000000,39.24,39.55,38.87,39.41,3062,0
+TCI.US,D,20250611,000000,35.82,38.89,35.82,38.77,3365,0
+TCI.US,D,20250612,000000,39.59,40.4927,39.59,39.6,2299,0
+TCI.US,D,20250613,000000,38.17,38.7,38.17,38.17,1107,0
+TCI.US,D,20250616,000000,39.94,39.94,39.39,39.39,2353,0
+TCI.US,D,20250617,000000,40.29,40.29,39.569,40.22,2231,0
+TCI.US,D,20250618,000000,38.35,40.55,38.35,40.55,2747,0
+TCI.US,D,20250620,000000,40.54,42.35,40.54,42.35,4613,0
+TCI.US,D,20250623,000000,41.88,43.05,41.3618,42.91,5129,0
+TCI.US,D,20250624,000000,42.6103,43.97,42.6103,43.97,4310,0
+TCI.US,D,20250625,000000,43.28,43.28,43.28,43.28,2664,0
+TCI.US,D,20250626,000000,43.6201,45.03,42.9602,45.03,3212,0
+TCI.US,D,20250627,000000,45.49,46.74,44.805,46.21,67714,0
+TCI.US,D,20250630,000000,44.7,46.57,42.61,42.61,4172,0
+TCI.US,D,20250701,000000,44.51,44.52,44.04,44.04,2272,0
+TCI.US,D,20250702,000000,43.44,46.41,43.44,44.94,18923,0
+TCI.US,D,20250703,000000,44.44,45.3,44.44,44.68,1041,0
+TCI.US,D,20250707,000000,45.01,46.23,45.01,46.23,3222,0
+TCI.US,D,20250708,000000,45.8,45.8,43.47,43.47,5675,0
+TCI.US,D,20250709,000000,42.8,44.05,42.8,44.05,1519,0
+TCI.US,D,20250710,000000,43.78,43.95,43.58,43.95,2282,0
+TCI.US,D,20250711,000000,43.37,43.37,43.26,43.27,1389,0
+TCI.US,D,20250714,000000,43.38,43.38,43.38,43.38,658,0
+TCI.US,D,20250715,000000,42.71,42.71,42.71,42.71,1194,0
+TCI.US,D,20250716,000000,42.34,42.75,42.34,42.34,1730,0
+TCI.US,D,20250717,000000,42.17,42.17,41.59,41.61,2503,0
+TCI.US,D,20250718,000000,39.09,41.31,39.09,39.54,6828,0
+TCI.US,D,20250721,000000,40.3,40.57,39.95,40.57,3469,0
+TCI.US,D,20250722,000000,40.57,41.095,40.12,40.86,2598,0
+TCI.US,D,20250723,000000,42,42,41.55,41.55,1692,0
+TCI.US,D,20250724,000000,40.5001,41.6,40.5001,41.2,1248,0
+TCI.US,D,20250725,000000,41.42,41.42,41.42,41.42,715,0
+TCI.US,D,20250728,000000,42.64,42.64,42.05,42.05,1310,0
+TCI.US,D,20250729,000000,41.675,41.69,41.675,41.69,828,0
+TCI.US,D,20250730,000000,41.5,41.75,41,41,3651,0
+TCI.US,D,20250731,000000,41,41.175,40.925,41,1936,0
+TCI.US,D,20250801,000000,40.63,40.63,39.78,39.78,3118,0
+TCI.US,D,20250804,000000,41.62,41.62,41.62,41.62,1107,0
+TCI.US,D,20250805,000000,42.1733,42.1733,41.1,42,1706,0
+TCI.US,D,20250806,000000,41.95,41.95,41.95,41.95,1309,0
+TCI.US,D,20250807,000000,40.63,41.64,40.63,41.64,1005,0
+TCI.US,D,20250808,000000,42.64,42.64,41.64,41.64,1490,0
+TCI.US,D,20250811,000000,42.05,43.15,42.05,43.15,1459,0
+TCI.US,D,20250812,000000,44.22,44.22,42.79,44.22,2037,0
+TCI.US,D,20250813,000000,44.485,45.75,44.4,45.75,3124,0
+TCI.US,D,20250814,000000,45.71,45.71,45.71,45.71,1605,0
+TCI.US,D,20250815,000000,44.2001,47.65,44.2001,47.23,2742,0
+TCI.US,D,20250818,000000,47.93,47.93,46.62,46.62,1951,0
+TCI.US,D,20250819,000000,45.88,45.88,45.88,45.88,653,0
+TCI.US,D,20250820,000000,47.37,47.37,47.37,47.37,972,0
+TCI.US,D,20250821,000000,45.92,45.92,45.92,45.92,794,0
+TCI.US,D,20250822,000000,46.5,48,46.5,48,7099,0
+TCI.US,D,20250825,000000,47.29,47.9,47.29,47.41,1309,0
+TCI.US,D,20250826,000000,47.41,47.41,47.41,47.41,948,0
+TCI.US,D,20250827,000000,46,46.5,46,46.5,2020,0
+TCI.US,D,20250828,000000,46.09,46.09,46.09,46.09,985,0
+TCI.US,D,20250829,000000,45.6,47.12,45.6,47.12,1857,0
+TCI.US,D,20250902,000000,46,46,45.59,45.59,1303,0
+TCI.US,D,20250903,000000,47,47,45.95,45.95,1873,0
+TCI.US,D,20250904,000000,45.428,47.15,45.428,47.15,1418,0
+TCI.US,D,20250905,000000,46.91,46.91,46.91,46.91,947,0
+TCI.US,D,20250908,000000,47,47,46.66,46.66,1058,0
+TCI.US,D,20250909,000000,46.33,46.33,46.33,46.33,361,0
+TCI.US,D,20250910,000000,46.33,46.33,46.33,46.33,757,0
+TCI.US,D,20250911,000000,46.96,46.96,46.96,46.96,728,0
+TCI.US,D,20250912,000000,45.85,45.85,45.85,45.85,278,0
+TCI.US,D,20250915,000000,44.2001,45.85,44.2001,45.85,2170,0
+TCI.US,D,20250916,000000,46.5,46.5,45,45.85,935,0
+TCI.US,D,20250917,000000,45.58,46.34,45.58,45.58,1462,0
+TCI.US,D,20250918,000000,45.15,46.09,45.15,46.09,1569,0
+TCI.US,D,20250919,000000,45.3,46.75,45.18,46.75,17119,0
+TCI.US,D,20250922,000000,46.75,46.75,46.75,46.75,1473,0
+TCI.US,D,20250923,000000,46.2,46.2,46.2,46.2,1276,0
+TCI.US,D,20250924,000000,46.4,46.8,46.1,46.8,1984,0
+TCI.US,D,20250925,000000,46.8,46.8,46.8,46.8,922,0
+TCI.US,D,20250926,000000,47.25,47.49,47.25,47.49,1382,0
+TCI.US,D,20250929,000000,46.2,47.54,46.2,46.2,638,0
+TCI.US,D,20250930,000000,46.13,46.13,46.13,46.13,886,0
+TCI.US,D,20251001,000000,47.95,47.95,46.13,46.13,795,0
+TCI.US,D,20251002,000000,46.1,46.2,45.86,45.86,1228,0
+TCI.US,D,20251003,000000,45.68,45.68,45.68,45.68,664,0
+TCI.US,D,20251006,000000,45.07,45.78,45.07,45.78,796,0
+TCI.US,D,20251007,000000,44.2,45.5,44.2,44.99,1751,0
+TCI.US,D,20251008,000000,44.83,44.83,44.83,44.83,549,0
+TCI.US,D,20251009,000000,44.2001,45.26,44.2001,44.6,790,0
+TCI.US,D,20251010,000000,44.2,45.1101,44.2,44.2,5425,0
+TCI.US,D,20251013,000000,44.2,45.33,44.2,45.33,3497,0
+TCI.US,D,20251014,000000,43.89,44.65,43.89,44.5,1043,0
+TCI.US,D,20251015,000000,42.72,42.72,42.72,42.72,444,0
+TCI.US,D,20251016,000000,43.24,43.24,43.24,43.24,834,0
+TCI.US,D,20251017,000000,44.96,44.96,43.93,44.96,763,0
+TCI.US,D,20251020,000000,42.84,45,42.84,44.99,1092,0
+TCI.US,D,20251021,000000,42.88,42.88,42.88,42.88,517,0
+TCI.US,D,20251022,000000,45,45,45,45,1233,0
+TCI.US,D,20251023,000000,45,45,45,45,470,0
+TCI.US,D,20251024,000000,45,45,45,45,1247,0
+TCI.US,D,20251027,000000,45.5,45.9715,45,45.2,2832,0
+TCI.US,D,20251028,000000,44.5,44.5,44.12,44.12,978,0
+TCI.US,D,20251029,000000,43,43,43,43,1579,0
+TCI.US,D,20251030,000000,43,44.15,43,44.15,1196,0
+TCI.US,D,20251031,000000,45,45,43.53,44.82,1509,0
+TCI.US,D,20251103,000000,44.3,44.3,44.3,44.3,522,0
+TCI.US,D,20251104,000000,44.28,44.28,44.28,44.28,1027,0
+TCI.US,D,20251105,000000,47.85,47.85,47.85,47.85,1430,0
+TCI.US,D,20251106,000000,46.5,46.67,46.5,46.67,1244,0
+TCI.US,D,20251107,000000,46.52,46.52,46.52,46.52,979,0
+TCI.US,D,20251110,000000,46,46,45.43,45.43,857,0
+TCI.US,D,20251111,000000,45.43,45.43,45.43,45.43,346,0
+TCI.US,D,20251112,000000,46.5,46.5,45.14,45.14,825,0
+TCI.US,D,20251113,000000,43.04,45.12,43,45.12,961,0
+TCI.US,D,20251114,000000,44.5,44.89,43.179,44.89,1827,0
+TCI.US,D,20251117,000000,46,46,43.95,45.51,2315,0
+TCI.US,D,20251118,000000,45.5,45.99,45.5,45.99,494,0
+TCI.US,D,20251119,000000,45,45.5,45,45.43,1305,0
+TCI.US,D,20251120,000000,45.39,45.39,45.39,45.39,693,0
+TCI.US,D,20251121,000000,46,48,46,48,3505,0
+TCI.US,D,20251124,000000,46.5,46.5,45.5,46,2137,0
+TCI.US,D,20251125,000000,44.41,46,44.41,46,1208,0
+TCI.US,D,20251126,000000,46,46,44.3,45.62,1861,0
+TCI.US,D,20251128,000000,45.98,45.98,45.98,45.98,695,0
+TCI.US,D,20251201,000000,45,45,44.56,44.56,3654,0
+TCI.US,D,20251202,000000,44.02,44.02,44.02,44.02,812,0
+TCI.US,D,20251203,000000,43,45,43,45,1838,0
+TCI.US,D,20251204,000000,43.96,43.96,43.96,43.96,843,0
+TCI.US,D,20251205,000000,43.01,43.87,43.01,43.87,667,0
+TCI.US,D,20251208,000000,44,44,43.75,43.75,1582,0
+TCI.US,D,20251209,000000,45,45,44.24,44.24,1858,0
+TCI.US,D,20251210,000000,45,45,44.24,44.24,2853,0
+TCI.US,D,20251211,000000,44.9714,48,44.5,48,2981,0
+TCI.US,D,20251212,000000,47.5,51.71,47.5,49.92,3526,0
+TCI.US,D,20251215,000000,50.815,56.9,50.4,54.89,5647,0
+TCI.US,D,20251216,000000,57.67,58,57.67,58,4070,0
+TCI.US,D,20251217,000000,56.9,57.9,56.9,57.9,2009,0
+TCI.US,D,20251218,000000,55.67,56.289,53.5101,55.54,3378,0
+TCI.US,D,20251219,000000,54.3137,58.15,54.3137,58.15,15327,0
+TCI.US,D,20251222,000000,58.5725,58.81,57.57,58.81,1957,0
+TCI.US,D,20251223,000000,58.397,59.65,56.368,56.67,4770,0
+TCI.US,D,20251224,000000,57.2,57.2,56.59,57.2,922,0
+TCI.US,D,20251226,000000,56.11,56.11,55.06,55.06,1478,0
+TCI.US,D,20251229,000000,58.38,58.38,58.38,58.38,1521,0
+TCI.US,D,20251230,000000,56.76,56.76,56.76,56.76,1522,0
+TCI.US,D,20251231,000000,58.62,58.62,57.87,58.62,1648,0
+TCI.US,D,20260102,000000,58.16,58.91,56.2,58.91,3605,0
+TCI.US,D,20260105,000000,54.98,58.2,54.98,54.98,2170,0
+TCI.US,D,20260106,000000,54.66,57.63,52.87,55.36,4380,0
+TCI.US,D,20260107,000000,54.19,54.19,51.92,52.4,3062,0
+TCI.US,D,20260108,000000,55.92,55.92,52.52,52.52,1397,0
+TCI.US,D,20260109,000000,53.35,53.35,52.03,52.03,1693,0
+TCI.US,D,20260112,000000,52.82,52.82,52.82,52.82,2279,0
+TCI.US,D,20260113,000000,51.16,51.16,51.16,51.16,1233,0
+TCI.US,D,20260114,000000,49.7913,52.02,49.7913,52.02,4563,0
+TCI.US,D,20260115,000000,52.04,52.04,52.04,52.04,1032,0
+TCI.US,D,20260116,000000,52.92,52.92,52.66,52.92,1428,0
+TCI.US,D,20260120,000000,53.9398,53.9398,51.34,51.34,1115,0
+TCI.US,D,20260121,000000,51,52.03,49.91,51.99,3708,0
+TCI.US,D,20260122,000000,50.01,52.73,50.01,52.73,2994,0
+TCI.US,D,20260123,000000,52.73,52.73,52.73,52.73,1043,0
+TCI.US,D,20260126,000000,52.73,52.73,52.73,52.73,2126,0
+TCI.US,D,20260127,000000,51.18,51.18,51.18,51.18,743,0
+TCI.US,D,20260128,000000,51.18,51.18,51.18,51.18,1591,0
+TCI.US,D,20260129,000000,52.095,53.91,50.73,53.86,3675,0
+TCI.US,D,20260130,000000,52.31,53.38,52.31,53.22,1829,0
+TCI.US,D,20260202,000000,54.01,55.25,54,55.25,2718,0
+TCI.US,D,20260203,000000,55.7,55.7,54.4,55.7,1140,0
+TCI.US,D,20260204,000000,56.41,56.41,56.41,56.41,956,0
+TCI.US,D,20260205,000000,52.38,55,52.38,55,2354,0
+TCI.US,D,20260206,000000,57,57,55,55,2539,0
+TCI.US,D,20260209,000000,54.62,54.62,54.62,54.62,1025,0
+TCI.US,D,20260210,000000,54.62,54.62,54.62,54.62,1460,0
+TCI.US,D,20260211,000000,53.57,53.57,53.57,53.57,585,0
+TCI.US,D,20260212,000000,54.56,54.56,54.56,54.56,942,0
+TCI.US,D,20260213,000000,53.75,53.75,53.75,53.75,636,0
+TCI.US,D,20260217,000000,53.75,53.75,53.75,53.75,1035,0
+TCI.US,D,20260218,000000,49.28,49.28,49.28,49.28,372,0
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/temd.us.txt b/daily/us/nyse stocks/2/temd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc0017915f03d41567966bb8e7ab8f74a5526e3d
--- /dev/null
+++ b/daily/us/nyse stocks/2/temd.us.txt	
@@ -0,0 +1,3 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEMD.US,D,20260126,000000,25.3,25.3,25.285,25.285,142,0
+TEMD.US,D,20260211,000000,25.55,25.57,25.5115,25.515,400967,0
diff --git a/daily/us/nyse stocks/2/ten.us.txt b/daily/us/nyse stocks/2/ten.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e333ead512d4a5bbea81ebd4c888b536ba1cce6
--- /dev/null
+++ b/daily/us/nyse stocks/2/ten.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEN.US,D,20050225,000000,63.8635,64.0116,63.0794,64.0116,224871.39737982,0
+TEN.US,D,20050228,000000,65.6262,65.7742,63.346,64.7517,226735.14157552,0
+TEN.US,D,20050301,000000,64.1969,65.2585,60.8325,60.8895,333904.00321978,0
+TEN.US,D,20050302,000000,60.9041,61.3159,60.0199,60.1777,223845.16494365,0
+TEN.US,D,20050303,000000,60.1777,62.0128,59.8866,61.4874,176968.98909195,0
+TEN.US,D,20050304,000000,60.7413,62.9167,60.5748,62.2912,87650.043121735,0
+TEN.US,D,20050307,000000,61.3159,62.6686,60.5169,62.2324,162199.81094996,0
+TEN.US,D,20050308,000000,61.8511,62.6686,60.1061,60.3885,131313.88702364,0
+TEN.US,D,20050309,000000,60.264,60.8002,59.7385,60.1777,81227.419445675,0
+TEN.US,D,20050310,000000,60.1777,60.1777,56.2164,58.4004,203809.14975599,0
+TEN.US,D,20050311,000000,58.625,60.2405,58.625,59.8866,156549.41188044,0
+TEN.US,D,20050314,000000,61.5158,62.9167,60.8895,62.4442,375448.05487281,0
+TEN.US,D,20050315,000000,63.1941,64.6322,62.7009,63.2793,340838.72300215,0
+TEN.US,D,20050316,000000,63.2274,63.4813,62.2569,63.346,191288.29794532,0
+TEN.US,D,20050317,000000,64.4694,65.4114,64.3214,65.0664,222111.99505394,0
+TEN.US,D,20050318,000000,66.4045,66.5917,64.7802,65.9702,314447.41151496,0
+TEN.US,D,20050321,000000,66.0319,66.3378,65.0664,66.1183,179345.84950575,0
+TEN.US,D,20050322,000000,66.6534,68.1445,66.6534,67.3034,320163.09773747,0
+TEN.US,D,20050323,000000,66.7348,67.2799,64.689,64.938,310017.06611707,0
+TEN.US,D,20050324,000000,64.938,67.7719,64.938,67.523,229109.96176578,0
+TEN.US,D,20050328,000000,68.5278,68.5278,67.5858,67.6191,145441.41486509,0
+TEN.US,D,20050329,000000,67.9053,68.8336,65.9702,66.0565,280929.59923346,0
+TEN.US,D,20050330,000000,66.2467,67.5524,64.938,66.9123,149101.57587998,0
+TEN.US,D,20050331,000000,67.6808,68.9718,67.6808,68.5847,192445.10468749,0
+TEN.US,D,20050401,000000,69.5169,70.1374,68.7081,69.5169,140688.71414928,0
+TEN.US,D,20050404,000000,69.5404,70.8069,69.5404,70.2335,132085.09151842,0
+TEN.US,D,20050405,000000,69.7502,70.4531,69.0729,69.9276,73586.782321518,0
+TEN.US,D,20050406,000000,70.0187,70.8305,69.9894,70.2335,159696.45667724,0
+TEN.US,D,20050407,000000,70.8599,71.801,70.6491,71.4569,269242.17873527,0
+TEN.US,D,20050408,000000,71.4755,71.6284,69.612,69.765,146532.93445425,0
+TEN.US,D,20050411,000000,69.612,70.4531,68.5278,69.5169,134011.06253183,0
+TEN.US,D,20050412,000000,69.5169,70.2335,68.2073,69.9276,182555.12112024,0
+TEN.US,D,20050413,000000,68.4415,68.4415,64.7802,64.9948,268214.92618734,0
+TEN.US,D,20050414,000000,65.684,65.8075,61.2246,61.6736,372045.98213462,0
+TEN.US,D,20050415,000000,61.2629,64.5037,60.7413,61.0149,319648.96140763,0
+TEN.US,D,20050418,000000,61.0149,62.0128,59.8866,61.8275,201563.88375997,0
+TEN.US,D,20050419,000000,62.2912,63.7823,62.2912,63.5852,189746.90906754,0
+TEN.US,D,20050420,000000,63.6293,64.1635,61.7364,62.0756,126048.07008975,0
+TEN.US,D,20050421,000000,61.9805,63.8635,61.9805,63.6293,168044.03125493,0
+TEN.US,D,20050422,000000,64.1302,64.1302,62.6441,63.2793,96125.131670132,0
+TEN.US,D,20050425,000000,63.2793,64.8468,63.146,64.0116,84953.887725321,0
+TEN.US,D,20050426,000000,63.2793,64.4126,62.945,63.2793,85852.606190792,0
+TEN.US,D,20050427,000000,63.2793,63.346,61.2914,61.5786,118471.70000682,0
+TEN.US,D,20050428,000000,61.5158,62.0756,58.8691,59.3366,215046.70096557,0
+TEN.US,D,20050429,000000,59.5288,60.5983,59.2464,59.6425,120784.29337938,0
+TEN.US,D,20050502,000000,60.0199,60.8325,59.5562,60.5748,49957.933495504,0
+TEN.US,D,20050503,000000,60.5748,61.2914,59.6102,60.1061,108390.95553941,0
+TEN.US,D,20050504,000000,60.1061,61.0472,60.1061,60.6424,74166.205804365,0
+TEN.US,D,20050505,000000,62.0756,63.146,61.6736,62.4147,111088.13104758,0
+TEN.US,D,20050506,000000,63.0078,63.2793,62.2912,62.4147,53874.142563547,0
+TEN.US,D,20050509,000000,62.7873,63.3136,62.2569,63.2274,47389.292069787,0
+TEN.US,D,20050510,000000,63.2558,64.1969,62.9167,63.146,179601.8975589,0
+TEN.US,D,20050511,000000,63.8635,63.8635,61.9805,62.8549,126435.71256067,0
+TEN.US,D,20050512,000000,61.9129,62.6108,59.9533,60.8895,185637.8988758,0
+TEN.US,D,20050513,000000,60.5169,60.7413,59.1788,59.5562,218386.54688606,0
+TEN.US,D,20050516,000000,58.9494,59.9533,57.8652,58.3338,154881.52914372,0
+TEN.US,D,20050517,000000,58.2426,59.7042,58.0554,59.4572,88741.5627109,0
+TEN.US,D,20050518,000000,59.5288,60.6797,58.1808,58.4004,137221.35425809,0
+TEN.US,D,20050519,000000,58.3711,59.5288,56.5222,59.3366,136514.41680455,0
+TEN.US,D,20050520,000000,59.3611,59.8866,58.7827,58.7827,88035.645369122,0
+TEN.US,D,20050523,000000,58.921,60.0199,58.8063,59.6425,111152.39808882,0
+TEN.US,D,20050524,000000,59.8866,60.4601,59.8866,60.1777,107941.08625079,0
+TEN.US,D,20050525,000000,60.1061,62.5108,59.9876,62.1432,179729.4115296,0
+TEN.US,D,20050526,000000,62.5108,62.9167,62.3628,62.8549,82576.007199765,0
+TEN.US,D,20050527,000000,62.7588,63.6812,62.6441,63.4371,86622.790573801,0
+TEN.US,D,20050531,000000,63.146,63.3136,62.0756,62.2569,67744.60224007,0
+TEN.US,D,20050601,000000,61.3874,62.2324,60.862,61.1825,138762.74313587,0
+TEN.US,D,20050602,000000,61.0149,62.0128,60.8895,61.2914,178703.17909343,0
+TEN.US,D,20050603,000000,61.0472,61.5501,60.7413,61.158,113013.08194922,0
+TEN.US,D,20050606,000000,61.5501,62.1432,61.4541,61.707,87072.659862419,0
+TEN.US,D,20050607,000000,62.0128,62.2912,61.9129,61.9129,85465.983831639,0
+TEN.US,D,20050608,000000,61.7648,62.0128,60.7757,61.7648,150772.51895198,0
+TEN.US,D,20050609,000000,61.7364,62.3285,61.6736,62.2324,127396.65784383,0
+TEN.US,D,20050610,000000,62.1432,62.4442,61.7364,61.9805,63119.415494953,0
+TEN.US,D,20050613,000000,61.9129,61.9129,60.6797,61.358,116995.59828203,0
+TEN.US,D,20050614,000000,61.205,61.4541,61.0913,61.2246,34097.235764345,0
+TEN.US,D,20050615,000000,61.205,61.8275,61.205,61.4158,130673.25683486,0
+TEN.US,D,20050616,000000,61.205,61.2246,59.1788,59.3807,265711.57191462,0
+TEN.US,D,20050617,000000,59.6768,60.0199,59.6102,59.7385,113205.88307292,0
+TEN.US,D,20050620,000000,59.1788,60.1061,58.4004,59.7768,207790.64597703,0
+TEN.US,D,20050621,000000,59.1788,59.3807,57.181,57.2819,237137.2212491,0
+TEN.US,D,20050622,000000,57.9985,58.7112,57.3202,58.1808,282213.91994633,0
+TEN.US,D,20050623,000000,58.2426,59.122,57.4015,57.7789,239383.50735689,0
+TEN.US,D,20050624,000000,57.7789,57.8652,57.1486,57.43,109481.45501681,0
+TEN.US,D,20050627,000000,57.1094,57.526,55.7341,57.2486,152696.44974186,0
+TEN.US,D,20050628,000000,55.7576,59.122,55.7576,59.122,209910.4382259,0
+TEN.US,D,20050629,000000,59.2749,60.36,59.022,60.1061,149101.57587998,0
+TEN.US,D,20050630,000000,59.8346,60.3885,59.5857,60.3885,122516.44315732,0
+TEN.US,D,20050701,000000,60.7757,61.7982,60.5748,61.4874,185830.6999995,0
+TEN.US,D,20050705,000000,61.7364,65.5594,61.5786,65.2782,556079.24520318,0
+TEN.US,D,20050706,000000,65.2585,65.4114,64.0116,65.0341,204194.75200339,0
+TEN.US,D,20050707,000000,64.2213,64.9948,63.7823,64.1302,149871.76026298,0
+TEN.US,D,20050708,000000,65.0341,65.9702,64.6322,65.3448,144863.01149401,0
+TEN.US,D,20050711,000000,65.4732,65.7124,64.5037,65.1252,101070.63350964,0
+TEN.US,D,20050712,000000,65.2585,65.6643,64.0116,65.4114,147239.87190779,0
+TEN.US,D,20050713,000000,65.5594,67.7151,65.1007,65.1919,333904.00321978,0
+TEN.US,D,20050714,000000,65.4732,65.5026,63.2274,63.6812,193921.20641227,0
+TEN.US,D,20050715,000000,63.6812,63.6812,61.9129,62.5108,162906.7484035,0
+TEN.US,D,20050718,000000,61.9462,62.6441,61.3159,61.9129,175299.06613171,0
+TEN.US,D,20050719,000000,61.8511,62.2912,60.9384,61.1198,151284.61505831,0
+TEN.US,D,20050720,000000,60.7413,62.6441,60.7413,61.9462,138697.45598288,0
+TEN.US,D,20050721,000000,61.9129,63.0078,61.7982,62.3902,79109.667420341,0
+TEN.US,D,20050722,000000,62.2324,63.0451,61.707,62.0423,85724.072108329,0
+TEN.US,D,20050725,000000,62.0128,62.0128,61.358,61.6736,58754.357250058,0
+TEN.US,D,20050726,000000,61.4541,62.2912,61.2246,61.8511,103638.25482359,0
+TEN.US,D,20050727,000000,61.7648,61.7982,59.6768,59.9533,160980.77739009,0
+TEN.US,D,20050728,000000,59.9533,60.9384,59.9533,60.5983,90282.951588684,0
+TEN.US,D,20050729,000000,60.9384,61.358,59.9876,60.264,63506.037854106,0
+TEN.US,D,20050801,000000,59.7385,61.2629,59.7385,60.0199,73523.535392052,0
+TEN.US,D,20050802,000000,60.1061,60.6797,59.8346,59.9533,96190.418823129,0
+TEN.US,D,20050803,000000,60.1061,60.5983,59.8101,60.1061,73586.782321518,0
+TEN.US,D,20050804,000000,60.264,61.7982,60.264,61.707,108968.33879872,0
+TEN.US,D,20050805,000000,61.6736,61.6736,57.6162,57.7789,265711.57191462,0
+TEN.US,D,20050808,000000,58.1279,58.5534,57.9985,58.4004,125470.68683042,0
+TEN.US,D,20050809,000000,58.4289,58.4289,56.9095,57.6927,110702.5288002,0
+TEN.US,D,20050810,000000,58.4004,59.1788,58.4004,58.8357,85081.401696017,0
+TEN.US,D,20050811,000000,58.2426,59.0886,58.2426,58.5534,90988.868930462,0
+TEN.US,D,20050812,000000,58.4622,59.0602,58.2426,58.8063,49957.933495504,0
+TEN.US,D,20050815,000000,58.8063,59.1788,58.4289,59.022,76027.909776539,0
+TEN.US,D,20050816,000000,59.022,59.3131,58.5534,59.022,56700.872265956,0
+TEN.US,D,20050817,000000,58.8974,58.9494,57.9613,58.524,75899.375694077,0
+TEN.US,D,20050818,000000,58.4004,58.4004,57.6545,57.8986,66715.309468605,0
+TEN.US,D,20050819,000000,57.9985,59.4945,57.8652,59.1788,64341.509390112,0
+TEN.US,D,20050822,000000,59.1788,60.5169,58.8691,59.1788,116739.55022887,0
+TEN.US,D,20050823,000000,58.8691,59.022,57.6162,58.2995,114812.5591037,0
+TEN.US,D,20050824,000000,59.5562,60.8895,59.3131,59.3807,182555.12112024,0
+TEN.US,D,20050825,000000,59.5562,60.1777,57.9985,58.6867,112757.03389607,0
+TEN.US,D,20050826,000000,57.8986,58.4004,57.2486,57.3389,117638.26869434,0
+TEN.US,D,20050829,000000,57.43,58.921,57.43,58.2426,223138.22749011,0
+TEN.US,D,20050830,000000,58.4004,59.3131,58.2995,58.8357,80265.454050738,0
+TEN.US,D,20050831,000000,59.3366,61.4541,59.3131,60.3885,187179.28775359,0
+TEN.US,D,20050901,000000,60.3885,60.7757,59.6425,59.7385,123352.9348051,0
+TEN.US,D,20050902,000000,60.3885,60.6797,59.0602,59.122,101648.01676895,0
+TEN.US,D,20050906,000000,59.4945,60.1444,58.4622,58.625,84053.129036317,0
+TEN.US,D,20050907,000000,59.022,59.3807,57.8358,58.1808,108455.22258063,0
+TEN.US,D,20050908,000000,57.4015,58.1515,57.4015,57.8358,113142.63614345,0
+TEN.US,D,20050909,000000,57.9985,58.1808,57.6162,57.8358,105759.06718422,0
+TEN.US,D,20050912,000000,57.6545,57.9985,57.6545,57.8358,57919.905825817,0
+TEN.US,D,20050913,000000,57.6162,57.8122,56.4408,56.786,151091.81393461,0
+TEN.US,D,20050914,000000,57.2486,57.5829,56.8379,57.0575,94006.359533033,0
+TEN.US,D,20050915,000000,57.4633,57.6162,56.6849,56.8379,70953.873854569,0
+TEN.US,D,20050916,000000,57.2486,57.6162,56.8379,57.4633,87650.043121735,0
+TEN.US,D,20050919,000000,58.0554,58.2426,57.4633,57.8986,66909.130704064,0
+TEN.US,D,20050920,000000,58.1808,58.2426,56.8379,57.1094,83925.615065621,0
+TEN.US,D,20050921,000000,57.4633,57.8358,56.8379,57.2486,108775.53767502,0
+TEN.US,D,20050922,000000,57.1486,57.2819,56.1252,56.4928,76542.046106389,0
+TEN.US,D,20050923,000000,56.5222,56.8379,54.8832,55.3793,131635.2222298,0
+TEN.US,D,20050926,000000,55.3518,56.2164,55.3518,55.8723,204260.03915638,0
+TEN.US,D,20050927,000000,56.0056,56.1252,54.9783,55.7812,90217.664435688,0
+TEN.US,D,20050928,000000,55.5371,56.4408,55.4998,56.4075,74935.370075608,0
+TEN.US,D,20050929,000000,56.4408,56.9095,55.9007,56.283,251326.97590824,0
+TEN.US,D,20050930,000000,56.283,57.1094,56.0056,56.0919,305715.25480164,0
+TEN.US,D,20051003,000000,56.3497,56.7222,56.0634,56.4408,163099.54952719,0
+TEN.US,D,20051004,000000,56.3742,56.4075,55.3518,55.4998,226155.71809268,0
+TEN.US,D,20051005,000000,55.7576,55.839,53.3294,53.5735,278552.73881968,0
+TEN.US,D,20051006,000000,53.454,54.0039,51.5473,53.454,263207.19753013,0
+TEN.US,D,20051007,000000,53.8559,54.5676,53.2961,53.698,102098.90616934,0
+TEN.US,D,20051010,000000,53.7265,53.8166,52.3256,52.3648,112114.36348375,0
+TEN.US,D,20051011,000000,52.8236,53.8931,52.5746,53.6637,94457.248933417,0
+TEN.US,D,20051012,000000,53.947,53.947,52.5746,52.8236,139982.7968075,0
+TEN.US,D,20051013,000000,52.952,53.5402,52.4315,52.952,173952.51860115,0
+TEN.US,D,20051014,000000,53.2961,54.4812,53.2961,53.8931,90860.334848,0
+TEN.US,D,20051017,000000,54.0362,55.1028,53.947,54.5676,83862.368136155,0
+TEN.US,D,20051018,000000,53.7265,53.7265,51.0219,51.0503,196875.45008538,0
+TEN.US,D,20051019,000000,50.916,52.455,50.5582,52.3648,109481.45501681,0
+TEN.US,D,20051020,000000,52.1541,52.5129,50.0317,50.1994,146532.93445425,0
+TEN.US,D,20051021,000000,50.2337,51.7669,49.2965,51.1121,130221.34732271,0
+TEN.US,D,20051024,000000,51.36,53.3294,51.1797,52.7893,117894.31674751,0
+TEN.US,D,20051025,000000,53.1,53.7265,52.604,52.7893,53362.046457228,0
+TEN.US,D,20051026,000000,52.7893,53.6637,52.7374,53.1,40903.421464261,0
+TEN.US,D,20051027,000000,52.7374,52.752,51.6953,52.1109,101582.72961596,0
+TEN.US,D,20051028,000000,52.5129,53.5735,51.9296,53.5069,79045.40037911,0
+TEN.US,D,20051031,000000,53.6637,54.1372,53.2628,53.454,84887.580460558,0
+TEN.US,D,20051101,000000,53.3775,53.454,52.5746,52.7893,71082.407937031,0
+TEN.US,D,20051102,000000,53.1,53.6451,53.0138,53.1667,82449.513340834,0
+TEN.US,D,20051103,000000,53.3775,54.9449,53.3775,54.4431,198929.95518125,0
+TEN.US,D,20051104,000000,54.4812,54.4812,53.1,53.7265,118022.85082997,0
+TEN.US,D,20051107,000000,54.1372,54.6577,54.0039,54.1892,91823.320354702,0
+TEN.US,D,20051108,000000,54.1666,55.839,54.1666,55.4998,164063.55514566,0
+TEN.US,D,20051109,000000,55.7576,57.4927,55.6233,57.1094,181850.22389022,0
+TEN.US,D,20051110,000000,57.1094,58.0554,56.786,57.4927,138249.62691778,0
+TEN.US,D,20051111,000000,57.4927,58.2083,57.4633,58.0946,66781.616733368,0
+TEN.US,D,20051114,000000,58.524,58.8691,58.023,58.2083,76476.758953391,0
+TEN.US,D,20051115,000000,56.5222,57.8986,56.4408,57.4633,192829.68682311,0
+TEN.US,D,20051116,000000,57.43,57.8358,56.9957,57.6162,54773.881140784,0
+TEN.US,D,20051117,000000,57.6162,58.3338,57.5593,57.5829,54516.812975859,0
+TEN.US,D,20051118,000000,57.6162,58.2809,57.5593,57.8652,45012.431655997,0
+TEN.US,D,20051121,000000,57.8986,58.5534,57.8122,58.2809,78276.236107867,0
+TEN.US,D,20051122,000000,58.4289,58.7827,57.7506,58.4289,81998.623940449,0
+TEN.US,D,20051123,000000,58.4289,58.6583,58.0946,58.4004,50855.631849211,0
+TEN.US,D,20051125,000000,58.4004,59.1788,58.4004,58.8691,43535.309819445,0
+TEN.US,D,20051128,000000,58.8974,58.8974,57.7789,57.8358,58817.604179523,0
+TEN.US,D,20051129,000000,57.8986,58.625,57.8986,58.0554,45206.252891457,0
+TEN.US,D,20051130,000000,58.0554,58.7494,57.9985,58.5534,59525.561744832,0
+TEN.US,D,20051201,000000,59.8866,60.4894,59.1788,60.1061,146981.7836311,0
+TEN.US,D,20051202,000000,59.8101,60.3022,59.3131,59.9533,49957.933495504,0
+TEN.US,D,20051205,000000,60.0199,60.7413,59.3611,60.7413,80650.036186359,0
+TEN.US,D,20051206,000000,60.6797,60.8002,60.0199,60.4894,71082.407937031,0
+TEN.US,D,20051207,000000,60.4218,60.8002,60.1061,60.3885,58946.138261986,0
+TEN.US,D,20051208,000000,60.5983,60.7413,60.1444,60.7413,54837.12807025,0
+TEN.US,D,20051209,000000,60.5169,61.0149,60.4601,60.9757,80714.30322759,0
+TEN.US,D,20051212,000000,60.5748,61.5158,60.5748,61.4158,78789.35232595,0
+TEN.US,D,20051213,000000,61.2246,61.707,61.0472,61.2914,177354.59133933,0
+TEN.US,D,20051214,000000,61.2629,61.4874,61.1198,61.2246,122645.99735155,0
+TEN.US,D,20051215,000000,61.2246,61.2246,60.1777,60.7413,108775.53767502,0
+TEN.US,D,20051216,000000,60.1061,60.1061,58.1279,58.1279,258326.98284362,0
+TEN.US,D,20051219,000000,58.0554,58.625,57.6927,58.0946,82319.959146606,0
+TEN.US,D,20051220,000000,58.0946,58.4622,57.4633,57.927,88421.24761651,0
+TEN.US,D,20051221,000000,57.8986,58.1808,57.6162,57.8358,44499.315437913,0
+TEN.US,D,20051222,000000,57.8358,57.8986,56.7222,57.6162,51306.521249595,0
+TEN.US,D,20051223,000000,57.4927,57.6162,56.6849,57.6162,36793.391160759,0
+TEN.US,D,20051227,000000,57.526,57.6162,55.7576,56.2164,65753.344073668,0
+TEN.US,D,20051228,000000,56.2164,56.9663,55.5616,56.4928,94777.564027808,0
+TEN.US,D,20051229,000000,56.5938,56.9663,56.4928,56.786,47516.806040483,0
+TEN.US,D,20051230,000000,56.1879,57.1094,56.1879,57.1094,51883.90450891,0
+TEN.US,D,20060103,000000,57.2819,58.4004,57.2486,58.1515,96446.466876288,0
+TEN.US,D,20060104,000000,58.1808,59.6102,58.1808,59.5562,91373.451066084,0
+TEN.US,D,20060105,000000,59.9533,59.9533,57.9613,58.3338,88098.892298588,0
+TEN.US,D,20060106,000000,58.625,58.625,57.6162,57.6927,51883.90450891,0
+TEN.US,D,20060109,000000,57.8652,57.9985,56.9095,57.0281,57855.638784586,0
+TEN.US,D,20060110,000000,56.9957,57.0281,56.1252,56.4408,107106.63482655,0
+TEN.US,D,20060111,000000,56.4408,56.4408,56.1252,56.3497,77246.943336401,0
+TEN.US,D,20060112,000000,56.0634,56.1252,54.6254,55.0018,110188.39247035,0
+TEN.US,D,20060113,000000,54.9449,55.7812,54.7538,55.4508,87328.707915579,0
+TEN.US,D,20060117,000000,55.6998,56.2164,55.5371,56.1879,94391.961780421,0
+TEN.US,D,20060118,000000,56.1252,56.2164,55.289,55.7341,76092.17681777,0
+TEN.US,D,20060119,000000,55.939,56.0056,55.289,55.939,67615.048045842,0
+TEN.US,D,20060120,000000,56.0056,56.2164,55.9007,55.939,82770.84854699,0
+TEN.US,D,20060123,000000,56.0351,56.4075,55.289,55.939,72816.597938509,0
+TEN.US,D,20060124,000000,55.939,57.43,55.939,57.2202,113013.08194922,0
+TEN.US,D,20060125,000000,57.4015,57.4015,56.2164,56.6849,67487.534075146,0
+TEN.US,D,20060126,000000,56.9095,57.383,56.3742,57.181,65111.693773121,0
+TEN.US,D,20060127,000000,57.3202,57.4633,56.9663,57.0575,68192.431305157,0
+TEN.US,D,20060130,000000,57.2819,57.927,56.8379,57.4927,66331.747444749,0
+TEN.US,D,20060131,000000,57.7789,57.7789,56.8379,57.4633,75451.546628989,0
+TEN.US,D,20060201,000000,57.6162,57.8358,56.9428,57.1094,35444.803406669,0
+TEN.US,D,20060202,000000,57.2819,57.4015,56.3125,56.6281,62415.538376707,0
+TEN.US,D,20060203,000000,56.786,57.1094,56.3497,56.5222,37756.376667462,0
+TEN.US,D,20060206,000000,56.8379,57.3202,56.3497,56.6281,57470.036537199,0
+TEN.US,D,20060207,000000,56.6281,57.0575,56.1586,56.3497,72944.111909206,0
+TEN.US,D,20060208,000000,56.7615,57.2202,56.3125,56.6849,54837.12807025,0
+TEN.US,D,20060209,000000,56.9095,57.3202,56.2164,56.6281,22024.213018764,0
+TEN.US,D,20060210,000000,56.6506,56.8085,55.7576,56.283,72623.796814815,0
+TEN.US,D,20060213,000000,56.3497,56.7222,55.7341,56.7222,50280.288813427,0
+TEN.US,D,20060214,000000,56.7222,57.7506,56.2164,56.9095,64211.955195884,0
+TEN.US,D,20060215,000000,56.9095,57.1094,56.283,56.6281,59909.123768688,0
+TEN.US,D,20060216,000000,56.6281,56.6281,56.1252,56.3497,44949.184726532,0
+TEN.US,D,20060217,000000,56.3497,56.3497,55.6233,55.839,115710.25745741,0
+TEN.US,D,20060221,000000,56.1252,56.786,56.0634,56.4075,54966.682264478,0
+TEN.US,D,20060222,000000,56.4075,56.5938,56.1252,56.4928,31656.108309323,0
+TEN.US,D,20060223,000000,56.5938,56.8752,55.8723,56.6281,71789.345390575,0
+TEN.US,D,20060224,000000,56.9095,56.9957,55.9007,55.939,55865.400729949,0
+TEN.US,D,20060227,000000,56.0634,56.283,55.6998,56.283,52718.355933151,0
+TEN.US,D,20060228,000000,56.1879,56.1879,55.1273,56.0056,64341.509390112,0
+TEN.US,D,20060301,000000,56.0056,57.4633,55.9007,57.383,152183.33352378,0
+TEN.US,D,20060302,000000,58.5534,60.36,58.1808,59.1788,336921.49382234,0
+TEN.US,D,20060303,000000,59.2464,60.5748,59.2464,60.1444,105951.86830792,0
+TEN.US,D,20060306,000000,60.3316,60.5748,59.7385,60.5169,94649.029945345,0
+TEN.US,D,20060307,000000,60.3885,60.4218,59.3131,59.6425,61001.66346962,0
+TEN.US,D,20060308,000000,59.1788,59.6768,58.4004,58.8691,93620.757285646,0
+TEN.US,D,20060309,000000,59.022,59.4945,58.4004,58.625,48993.927877036,0
+TEN.US,D,20060310,000000,58.8357,59.1788,58.4004,59.122,39040.697380321,0
+TEN.US,D,20060313,000000,59.6102,59.9533,58.9494,59.6425,87521.509039272,0
+TEN.US,D,20060314,000000,59.7385,60.8002,59.4945,60.5748,74935.370075608,0
+TEN.US,D,20060315,000000,60.8002,61.5158,60.7413,61.205,108775.53767502,0
+TEN.US,D,20060316,000000,61.158,61.2914,60.4601,60.5983,62735.853471097,0
+TEN.US,D,20060317,000000,60.7413,61.0913,60.3316,60.6424,63570.304895338,0
+TEN.US,D,20060320,000000,60.7413,61.0472,60.0199,60.3885,88035.645369122,0
+TEN.US,D,20060321,000000,61.5786,62.5774,61.1198,62.4147,199379.82446987,0
+TEN.US,D,20060322,000000,62.2912,63.0078,61.7364,62.7873,106593.51860846,0
+TEN.US,D,20060323,000000,62.6686,62.945,62.3285,62.6441,43086.460642592,0
+TEN.US,D,20060324,000000,62.8549,62.9696,62.4442,62.6108,43407.795848747,0
+TEN.US,D,20060327,000000,62.6686,62.7588,62.3628,62.7304,36344.541983906,0
+TEN.US,D,20060328,000000,62.945,63.0451,62.4442,62.5774,37627.842584999,0
+TEN.US,D,20060329,000000,62.3628,62.8549,62.0423,62.3902,36216.007901444,0
+TEN.US,D,20060330,000000,62.3902,62.5108,61.5158,61.6736,42122.455024123,0
+TEN.US,D,20060331,000000,61.6354,61.6736,60.7413,61.0149,50664.870949048,0
+TEN.US,D,20060403,000000,61.3874,61.6736,61.1825,61.4541,51563.58941452,0
+TEN.US,D,20060404,000000,61.2914,61.9462,61.1825,61.205,51563.58941452,0
+TEN.US,D,20060405,000000,61.5158,61.7364,61.1825,61.6119,26583.092499119,0
+TEN.US,D,20060406,000000,61.2246,61.4541,60.4894,60.9384,53362.046457228,0
+TEN.US,D,20060407,000000,60.8002,61.2246,60.264,60.6797,40196.484010717,0
+TEN.US,D,20060410,000000,60.9384,61.8893,60.8895,61.8511,47966.675329102,0
+TEN.US,D,20060411,000000,60.1444,60.264,59.5288,59.7042,48159.476452796,0
+TEN.US,D,20060412,000000,59.6425,59.6768,58.1808,59.0602,70633.558760179,0
+TEN.US,D,20060413,000000,58.9494,59.022,57.9613,58.5534,66909.130704064,0
+TEN.US,D,20060417,000000,58.4004,58.8691,57.4015,57.7506,59397.02766237,0
+TEN.US,D,20060418,000000,58.1279,59.1788,58.0554,59.122,65946.145197361,0
+TEN.US,D,20060419,000000,59.122,59.4945,58.2809,58.8063,46746.621657475,0
+TEN.US,D,20060420,000000,58.8974,59.5562,58.8691,58.9886,31528.594338627,0
+TEN.US,D,20060421,000000,59.022,59.3366,58.6867,59.1788,36986.192284452,0
+TEN.US,D,20060424,000000,59.1788,59.8866,59.1788,59.7042,44370.78135545,0
+TEN.US,D,20060425,000000,59.6425,59.8101,59.2464,59.4572,27611.365158819,0
+TEN.US,D,20060426,000000,59.7385,60.264,59.6102,59.9533,68129.184375692,0
+TEN.US,D,20060427,000000,59.9533,60.1061,59.3366,59.8101,61258.731634545,0
+TEN.US,D,20060428,000000,59.8866,60.0827,59.3131,59.7768,30564.588720158,0
+TEN.US,D,20060501,000000,59.7768,59.7768,58.7494,58.8063,48673.612782645,0
+TEN.US,D,20060502,000000,58.9494,59.9533,58.4004,59.9533,67551.801116376,0
+TEN.US,D,20060503,000000,59.6425,59.6768,58.625,59.3807,36793.391160759,0
+TEN.US,D,20060504,000000,59.3131,59.7768,59.022,59.5288,29152.754036602,0
+TEN.US,D,20060505,000000,59.8346,60.2405,59.6425,59.9533,43343.528807517,0
+TEN.US,D,20060508,000000,59.9533,59.9533,59.6425,59.8101,23052.485678464,0
+TEN.US,D,20060509,000000,60.1444,60.5169,59.8866,60.4218,55800.113576952,0
+TEN.US,D,20060510,000000,60.5748,60.5748,59.8866,60.0199,25491.572909954,0
+TEN.US,D,20060511,000000,60.36,60.6797,59.8101,59.9297,37627.842584999,0
+TEN.US,D,20060512,000000,59.9297,59.9297,58.5534,58.7112,44435.048396682,0
+TEN.US,D,20060515,000000,58.5534,58.8357,57.8986,58.2426,39104.964421552,0
+TEN.US,D,20060516,000000,58.3338,58.8063,57.9985,58.1279,25749.661186644,0
+TEN.US,D,20060517,000000,58.1279,58.5534,57.4015,57.4927,45270.519932687,0
+TEN.US,D,20060518,000000,57.6162,57.6162,57.181,57.6162,44242.247272988,0
+TEN.US,D,20060519,000000,57.9985,58.0554,56.3497,56.4408,73265.447115362,0
+TEN.US,D,20060522,000000,56.4408,56.6849,55.5616,56.1252,90538.999641843,0
+TEN.US,D,20060523,000000,56.4928,57.4015,56.4928,57.181,118344.18603612,0
+TEN.US,D,20060524,000000,57.2819,57.927,56.4408,57.0908,62285.984182478,0
+TEN.US,D,20060525,000000,57.4633,57.4927,56.5222,56.8379,35765.118501059,0
+TEN.US,D,20060526,000000,57.0575,57.1486,56.786,57.0281,83605.299971231,0
+TEN.US,D,20060530,000000,56.9095,57.6927,56.8752,57.0908,42572.324312742,0
+TEN.US,D,20060531,000000,57.1094,57.927,56.4075,57.4015,83026.896600149,0
+TEN.US,D,20060601,000000,57.5593,58.0554,57.181,57.4015,61899.361823326,0
+TEN.US,D,20060602,000000,57.8122,58.1808,57.3389,57.8358,50598.563684286,0
+TEN.US,D,20060605,000000,57.9985,58.2995,56.9095,57.3202,44627.849520375,0
+TEN.US,D,20060606,000000,57.4015,57.4015,56.0634,56.3497,69734.840294707,0
+TEN.US,D,20060607,000000,56.3497,56.5938,55.0018,55.3518,107235.16890901,0
+TEN.US,D,20060608,000000,55.189,55.7812,53.8931,55.5616,63763.106019031,0
+TEN.US,D,20060609,000000,55.6233,55.7341,54.347,54.5147,95870.103728738,0
+TEN.US,D,20060612,000000,54.8832,56.0056,54.5147,54.6872,67872.116210767,0
+TEN.US,D,20060613,000000,54.7156,54.8538,52.5129,52.9815,72173.927526197,0
+TEN.US,D,20060614,000000,53.1667,54.347,53.1,54.2283,55029.929193944,0
+TEN.US,D,20060615,000000,54.347,57.5829,54.347,57.4015,104729.77441275,0
+TEN.US,D,20060616,000000,57.3202,57.3202,56.3497,57.2819,63763.106019031,0
+TEN.US,D,20060619,000000,57.2486,57.3202,56.3742,56.5222,47453.559111018,0
+TEN.US,D,20060620,000000,56.6849,57.8986,56.5938,57.8652,66524.548568443,0
+TEN.US,D,20060621,000000,57.6162,59.8346,57.6162,59.2033,94649.029945345,0
+TEN.US,D,20060622,000000,59.3807,60.0199,58.524,59.9297,100492.23013856,0
+TEN.US,D,20060623,000000,59.9533,61.8275,59.8866,61.707,166502.64237715,0
+TEN.US,D,20060626,000000,61.6736,62.5108,61.0913,62.5108,98310.211071994,0
+TEN.US,D,20060627,000000,62.7588,64.6322,62.5108,64.4694,177997.26175165,0
+TEN.US,D,20060628,000000,64.7802,65.0341,64.2213,64.4126,137029.57324616,0
+TEN.US,D,20060629,000000,64.2213,64.8468,64.2213,64.7802,95163.166275195,0
+TEN.US,D,20060630,000000,64.689,64.9948,64.2881,64.9086,55671.57949449,0
+TEN.US,D,20060703,000000,65.2585,66.3104,65.0341,66.3104,71017.120784035,0
+TEN.US,D,20060705,000000,66.1476,66.1476,64.5037,65.4732,68513.766511314,0
+TEN.US,D,20060706,000000,65.3733,66.9691,65.3733,66.6534,80714.30322759,0
+TEN.US,D,20060707,000000,66.6534,67.3377,66.4045,67.1171,89127.164958288,0
+TEN.US,D,20060710,000000,67.1171,67.873,67.0024,67.027,60745.61541646,0
+TEN.US,D,20060711,000000,66.9691,67.4328,66.5006,67.1848,64148.708266418,0
+TEN.US,D,20060712,000000,66.9691,67.9053,66.9691,67.9053,47516.806040483,0
+TEN.US,D,20060713,000000,67.9053,67.9053,66.3378,66.6299,69284.971006089,0
+TEN.US,D,20060714,000000,66.6534,66.6534,65.8839,66.4045,51306.521249595,0
+TEN.US,D,20060717,000000,66.0319,66.4045,65.684,65.9134,84887.580460558,0
+TEN.US,D,20060718,000000,66.1898,66.5917,65.2585,65.684,86173.941396948,0
+TEN.US,D,20060719,000000,65.9702,69.2434,65.9702,68.9718,140367.37894312,0
+TEN.US,D,20060720,000000,69.0238,69.3061,67.4955,67.7426,52782.622974382,0
+TEN.US,D,20060721,000000,67.7426,68.0827,66.2467,67.8387,54066.943687241,0
+TEN.US,D,20060724,000000,67.9965,70.6491,67.9965,70.1374,80843.857421819,0
+TEN.US,D,20060725,000000,70.209,70.4198,69.4541,69.8228,45591.855138844,0
+TEN.US,D,20060726,000000,70.3001,70.5148,69.4826,69.9276,56827.366124887,0
+TEN.US,D,20060727,000000,69.9276,70.3913,69.3346,69.4541,55286.997358869,0
+TEN.US,D,20060728,000000,69.3061,69.961,68.9915,69.0729,43343.528807517,0
+TEN.US,D,20060731,000000,69.1395,69.9276,69.1395,69.6502,53938.409604778,0
+TEN.US,D,20060801,000000,69.7502,70.3001,69.3591,70.3001,40453.552175642,0
+TEN.US,D,20060802,000000,70.6677,71.601,70.5726,71.2373,98373.458001459,0
+TEN.US,D,20060803,000000,71.0079,72.2029,70.9216,71.8628,75320.972322995,0
+TEN.US,D,20060804,000000,72.4127,74.7447,72.4127,73.7889,110509.7276765,0
+TEN.US,D,20060807,000000,74.4301,76.1593,74.4301,75.9976,140882.53538473,0
+TEN.US,D,20060808,000000,76.3073,77.7415,76.2838,77.1582,137671.2235467,0
+TEN.US,D,20060809,000000,77.3307,77.368,75.8153,76.9338,127717.99304999,0
+TEN.US,D,20060810,000000,76.9338,77.4974,75.8153,77.3307,118022.85082997,0
+TEN.US,D,20060811,000000,77.3307,77.7415,74.534,75.3466,142166.85609759,0
+TEN.US,D,20060814,000000,75.3133,75.3133,72.5754,73.1959,131121.08589995,0
+TEN.US,D,20060815,000000,73.1959,73.2586,71.6284,73.2204,129901.03222832,0
+TEN.US,D,20060816,000000,73.1959,73.3537,72.0735,72.9714,111987.86962482,0
+TEN.US,D,20060817,000000,72.9714,72.9714,71.2706,72.7665,71017.120784035,0
+TEN.US,D,20060818,000000,72.3548,73.043,72.293,72.8999,47003.6898224,0
+TEN.US,D,20060821,000000,73.043,73.1959,72.4127,73.1293,53745.608481084,0
+TEN.US,D,20060822,000000,73.1959,73.6596,72.7998,73.2204,108327.70860994,0
+TEN.US,D,20060823,000000,73.2586,73.3537,72.5754,73.043,46746.621657475,0
+TEN.US,D,20060824,000000,72.9714,73.1959,72.3548,72.4127,24979.476803635,0
+TEN.US,D,20060825,000000,72.4127,73.1959,72.2597,72.5754,28254.035571131,0
+TEN.US,D,20060828,000000,72.8332,73.4449,72.5989,73.1293,97023.850135604,0
+TEN.US,D,20060829,000000,73.043,73.0675,72.097,72.6371,38463.314121006,0
+TEN.US,D,20060830,000000,72.7322,72.8665,71.6284,71.801,66459.261415445,0
+TEN.US,D,20060831,000000,71.6901,72.2029,70.9834,71.9107,61514.779687703,0
+TEN.US,D,20060901,000000,72.0735,72.097,71.6284,71.949,48095.209411564,0
+TEN.US,D,20060905,000000,72.2597,73.1959,72.0108,73.1959,118600.23408928,0
+TEN.US,D,20060906,000000,73.1959,73.1959,69.7502,70.1374,106078.36216685,0
+TEN.US,D,20060907,000000,70.1374,70.1374,68.2454,68.5278,101776.55085142,0
+TEN.US,D,20060908,000000,68.6415,68.6415,66.8446,67.027,130030.58642255,0
+TEN.US,D,20060911,000000,65.684,66.4045,63.0078,64.1302,265646.28476162,0
+TEN.US,D,20060912,000000,64.1302,66.3378,64.0685,66.2467,126883.54162575,0
+TEN.US,D,20060913,000000,66.2761,66.7348,64.4126,64.6322,135359.65028591,0
+TEN.US,D,20060914,000000,65.1919,65.2585,63.8862,64.0352,95997.617699436,0
+TEN.US,D,20060915,000000,63.6293,64.3214,62.9167,63.7823,75513.77344669,0
+TEN.US,D,20060918,000000,64.1969,66.7348,64.1302,66.6299,130286.6344757,0
+TEN.US,D,20060919,000000,67.0024,67.3377,64.9086,66.5299,94071.64668603,0
+TEN.US,D,20060920,000000,66.2467,67.0888,64.3743,64.4694,94071.64668603,0
+TEN.US,D,20060921,000000,64.689,65.8075,64.6322,64.8468,66587.795497908,0
+TEN.US,D,20060922,000000,64.938,65.2782,63.9205,64.1302,68064.917334461,0
+TEN.US,D,20060925,000000,64.5037,65.1007,63.1941,64.8468,125600.24102465,0
+TEN.US,D,20060926,000000,65.1252,67.7426,65.1252,67.2172,147174.5847548,0
+TEN.US,D,20060927,000000,67.5858,69.4541,67.3034,68.5278,111152.39808882,0
+TEN.US,D,20060928,000000,68.5278,68.5278,67.873,68.4983,101456.23575703,0
+TEN.US,D,20060929,000000,68.5278,69.7502,67.6191,69.4541,114105.62165016,0
+TEN.US,D,20061002,000000,69.4541,70.2708,68.8954,69.961,111345.19921252,0
+TEN.US,D,20061003,000000,69.6502,69.6502,66.2241,66.2467,125021.83765357,0
+TEN.US,D,20061004,000000,66.8064,67.523,65.7742,67.0888,116160.12674603,0
+TEN.US,D,20061005,000000,66.2241,67.0456,66.1183,66.3104,98373.458001459,0
+TEN.US,D,20061006,000000,66.5006,67.1505,65.8467,66.8446,80971.371392516,0
+TEN.US,D,20061009,000000,67.4328,67.4328,66.4388,66.6829,66652.062539139,0
+TEN.US,D,20061010,000000,67.0456,67.7426,67.027,67.7426,48673.612782645,0
+TEN.US,D,20061011,000000,67.7426,67.9053,67.1505,67.4043,58690.090208827,0
+TEN.US,D,20061012,000000,67.0888,68.6758,67.0888,68.5847,102289.6670695,0
+TEN.US,D,20061013,000000,69.2434,70.3001,68.37,70.0757,142038.32201513,0
+TEN.US,D,20061016,000000,70.4198,70.8932,70.109,70.8599,99014.08819024,0
+TEN.US,D,20061017,000000,70.8305,70.9216,69.4541,70.0757,172346.86268213,0
+TEN.US,D,20061018,000000,69.4541,69.4541,67.6808,67.8112,134589.46590291,0
+TEN.US,D,20061019,000000,67.8112,68.2073,67.2799,68.0827,69606.306212244,0
+TEN.US,D,20061020,000000,68.4602,68.4602,67.3034,67.523,61386.245605241,0
+TEN.US,D,20061023,000000,68.3072,68.3072,67.1848,67.523,76284.977941464,0
+TEN.US,D,20061024,000000,67.7426,69.5737,67.4043,69.3346,90924.601889231,0
+TEN.US,D,20061025,000000,69.4826,71.4186,69.3346,71.1991,104923.59564822,0
+TEN.US,D,20061026,000000,71.4755,71.5716,70.5491,70.8069,69541.019059248,0
+TEN.US,D,20061027,000000,71.1697,71.3568,70.0423,70.3001,50855.631849211,0
+TEN.US,D,20061030,000000,69.612,69.612,68.7709,69.2777,72367.748761656,0
+TEN.US,D,20061031,000000,69.612,69.8228,68.3072,69.0532,37756.376667462,0
+TEN.US,D,20061101,000000,69.1052,69.765,68.4602,68.5278,41288.003599882,0
+TEN.US,D,20061102,000000,68.1445,68.4602,67.3377,67.4328,61386.245605241,0
+TEN.US,D,20061103,000000,67.8112,68.021,67.3377,67.9053,75192.438240533,0
+TEN.US,D,20061106,000000,68.1445,68.9375,67.7426,67.873,42508.05727151,0
+TEN.US,D,20061107,000000,68.37,68.8336,67.8387,68.5278,58690.090208827,0
+TEN.US,D,20061108,000000,68.5278,68.7709,68.0827,68.7709,30952.231191077,0
+TEN.US,D,20061109,000000,68.9915,70.3913,68.8091,68.9718,87457.241998042,0
+TEN.US,D,20061110,000000,69.712,69.712,68.1445,68.9718,68643.320705542,0
+TEN.US,D,20061113,000000,69.1395,69.3591,68.5464,69.0729,81679.328957824,0
+TEN.US,D,20061114,000000,69.1395,69.1395,68.1739,68.8091,75642.307529152,0
+TEN.US,D,20061115,000000,69.2111,70.0757,68.9718,69.9276,85979.100049723,0
+TEN.US,D,20061116,000000,69.9276,70.1766,69.5169,69.861,81806.842928521,0
+TEN.US,D,20061117,000000,70.2708,70.3001,69.861,70.0187,67679.315087074,0
+TEN.US,D,20061120,000000,70.4531,70.4531,69.8228,70.0757,65176.980926118,0
+TEN.US,D,20061121,000000,70.0757,70.3344,69.861,70.0757,65624.809991206,0
+TEN.US,D,20061122,000000,69.9276,70.0187,69.712,69.861,51113.720125901,0
+TEN.US,D,20061124,000000,69.5169,70.3913,69.5169,70.357,26005.709239804,0
+TEN.US,D,20061127,000000,70.6677,71.0079,70.4776,70.6972,42572.324312742,0
+TEN.US,D,20061128,000000,70.6491,70.6491,69.5169,69.765,70569.291718947,0
+TEN.US,D,20061129,000000,69.765,70.4198,69.4541,70.2335,55929.667771181,0
+TEN.US,D,20061130,000000,70.3001,70.6677,69.6502,70.2335,62221.717141247,0
+TEN.US,D,20061201,000000,70.4531,71.1697,70.0423,70.6972,71659.791196347,0
+TEN.US,D,20061204,000000,70.8599,71.1991,70.4776,70.8599,71212.982243025,0
+TEN.US,D,20061205,000000,70.8599,71.0696,70.5726,70.6972,36280.274942675,0
+TEN.US,D,20061206,000000,70.8305,71.4186,70.6972,70.8069,63506.037854106,0
+TEN.US,D,20061207,000000,70.6491,71.2373,70.3913,70.7305,52974.40398631,0
+TEN.US,D,20061208,000000,70.8305,71.0079,70.4531,70.9549,55221.710205872,0
+TEN.US,D,20061211,000000,71.3568,71.6284,70.6972,70.7305,44435.048396682,0
+TEN.US,D,20061212,000000,70.8599,71.0696,70.5148,71.051,49572.331248117,0
+TEN.US,D,20061213,000000,71.1697,71.1697,70.4531,70.8069,69670.573253476,0
+TEN.US,D,20061214,000000,70.8069,71.0981,70.5491,70.6491,87392.97495681,0
+TEN.US,D,20061215,000000,71.051,71.0696,70.3344,71.051,68000.650293229,0
+TEN.US,D,20061218,000000,70.8069,71.6284,70.0757,70.3344,67936.383251998,0
+TEN.US,D,20061219,000000,70.3344,71.6284,70.0757,71.0696,67615.048045842,0
+TEN.US,D,20061220,000000,70.9834,72.097,70.7687,71.0079,54258.724699169,0
+TEN.US,D,20061221,000000,71.1697,71.1697,70.4531,70.5148,43535.309819445,0
+TEN.US,D,20061222,000000,70.5726,70.6972,70.4531,70.6972,27290.029952662,0
+TEN.US,D,20061226,000000,70.8599,71.0696,70.7687,70.9216,8154.7734540065,0
+TEN.US,D,20061227,000000,70.8599,72.1352,70.8599,71.9783,28188.748418134,0
+TEN.US,D,20061228,000000,71.9783,72.2029,71.7667,72.0735,16309.546908013,0
+TEN.US,D,20061229,000000,71.9107,71.9783,71.4569,71.4755,29794.404337149,0
+TEN.US,D,20070103,000000,71.6284,71.7294,70.2335,70.6972,78853.619367182,0
+TEN.US,D,20070104,000000,70.5491,71.2373,70.0757,70.0757,56956.920319114,0
+TEN.US,D,20070105,000000,70.0757,70.357,69.0729,70.0187,58369.775114436,0
+TEN.US,D,20070108,000000,69.712,70.0757,69.6502,69.861,66715.309468605,0
+TEN.US,D,20070109,000000,69.712,69.861,68.5464,69.3061,74486.520898755,0
+TEN.US,D,20070110,000000,68.9915,69.0729,68.2454,68.5847,83349.251918071,0
+TEN.US,D,20070111,000000,68.37,69.1395,68.2739,68.5278,37307.527490609,0
+TEN.US,D,20070112,000000,69.2111,69.6502,68.8091,69.0729,70890.626925104,0
+TEN.US,D,20070116,000000,68.8611,69.712,68.8091,68.9915,39747.634833864,0
+TEN.US,D,20070117,000000,68.7474,69.3061,68.6758,68.9915,58112.706949511,0
+TEN.US,D,20070118,000000,68.8954,69.1669,68.3405,68.8091,48351.257464724,0
+TEN.US,D,20070119,000000,68.5278,69.1395,68.4602,68.9718,46297.772480622,0
+TEN.US,D,20070122,000000,69.0532,69.1395,68.5278,68.8336,41223.736558652,0
+TEN.US,D,20070123,000000,68.6758,69.1395,68.6758,68.8091,87585.776080504,0
+TEN.US,D,20070124,000000,68.6758,69.7502,68.5278,69.5737,83988.861995087,0
+TEN.US,D,20070125,000000,69.4826,70.1374,69.1395,69.961,39362.032586477,0
+TEN.US,D,20070126,000000,69.861,70.1374,69.3963,70.109,28959.952912909,0
+TEN.US,D,20070129,000000,69.9276,70.2335,69.5737,70.0757,27483.851188122,0
+TEN.US,D,20070130,000000,67.1171,70.6491,67.1171,70.4198,36087.473818981,0
+TEN.US,D,20070131,000000,70.3001,71.6284,70.2708,70.6491,31849.929544783,0
+TEN.US,D,20070201,000000,70.8599,71.051,70.2335,70.9216,32298.778721636,0
+TEN.US,D,20070202,000000,70.9216,71.6284,70.8305,71.4186,30051.472502074,0
+TEN.US,D,20070205,000000,68.4602,71.6284,68.4602,71.5716,43279.261766285,0
+TEN.US,D,20070206,000000,71.5716,71.6284,69.5737,70.4198,63057.188677253,0
+TEN.US,D,20070207,000000,70.2335,70.6677,70.0187,70.357,38206.245956081,0
+TEN.US,D,20070208,000000,70.3001,70.3001,69.2777,69.3591,32812.915051485,0
+TEN.US,D,20070209,000000,69.5169,70.0423,69.3963,69.4826,20227.796199586,0
+TEN.US,D,20070212,000000,69.3346,69.861,68.4602,68.6758,41888.849429807,0
+TEN.US,D,20070213,000000,68.8336,69.712,68.7474,68.8954,85659.805067099,0
+TEN.US,D,20070214,000000,68.7474,69.4541,68.5847,68.7474,56956.920319114,0
+TEN.US,D,20070215,000000,68.7474,69.2777,68.6758,69.1395,22409.815266152,0
+TEN.US,D,20070216,000000,69.1395,70.0757,68.7474,69.961,28061.234447437,0
+TEN.US,D,20070220,000000,70.2335,70.7687,70.0187,70.6972,50598.563684286,0
+TEN.US,D,20070221,000000,70.7687,71.0696,70.4531,71.0696,48864.373682808,0
+TEN.US,D,20070222,000000,71.6284,73.9036,71.0981,73.8458,133819.2815199,0
+TEN.US,D,20070223,000000,73.6596,73.7694,73.3214,73.5017,90411.485671147,0
+TEN.US,D,20070226,000000,73.5017,73.5645,72.5754,73.1959,59574.52710958,0
+TEN.US,D,20070227,000000,72.4127,72.8665,69.9276,70.6972,64148.708266418,0
+TEN.US,D,20070228,000000,70.6972,73.1293,70.6972,72.4127,53552.807357391,0
+TEN.US,D,20070301,000000,71.6284,72.4127,70.6972,72.3794,41609.338806038,0
+TEN.US,D,20070302,000000,72.4127,72.4127,71.801,71.801,27739.899241281,0
+TEN.US,D,20070305,000000,71.0079,71.3568,70.2335,70.6491,31333.752991402,0
+TEN.US,D,20070306,000000,72.097,72.097,71.0079,71.4755,32105.977597942,0
+TEN.US,D,20070307,000000,71.4755,72.4127,71.1991,72.2597,40516.799105108,0
+TEN.US,D,20070308,000000,72.3794,72.6371,72.0108,72.4127,38270.512997312,0
+TEN.US,D,20070309,000000,72.4127,73.3537,72.2029,73.1959,88934.363834594,0
+TEN.US,D,20070312,000000,75.7094,76.3073,73.2586,73.9752,205158.75762185,0
+TEN.US,D,20070313,000000,73.9036,74.4006,72.6656,74.1958,113205.88307292,0
+TEN.US,D,20070314,000000,74.1958,74.7213,73.1959,74.6056,88291.693422282,0
+TEN.US,D,20070315,000000,74.4006,74.9074,74.0664,74.0997,96704.555152979,0
+TEN.US,D,20070316,000000,74.6056,76.6563,74.1958,76.4848,241053.43031714,0
+TEN.US,D,20070319,000000,77.0818,77.0818,75.2417,76.2838,111987.86962482,0
+TEN.US,D,20070320,000000,76.1877,77.4307,76.1593,77.0621,76542.046106389,0
+TEN.US,D,20070321,000000,77.0818,77.368,76.5269,76.9338,72688.063856047,0
+TEN.US,D,20070322,000000,79.8638,79.8638,76.6799,79.3041,97667.540659681,0
+TEN.US,D,20070323,000000,79.2041,82.2615,79.2041,80.8568,231485.80206781,0
+TEN.US,D,20070326,000000,81.3499,81.4214,79.4521,80.0833,127076.34274944,0
+TEN.US,D,20070327,000000,80.4176,80.8245,79.4237,79.5482,51433.015108526,0
+TEN.US,D,20070328,000000,79.5482,80.3893,79.0845,79.3041,46746.621657475,0
+TEN.US,D,20070329,000000,79.6766,80.9196,79.6481,80.197,78081.394760641,0
+TEN.US,D,20070330,000000,80.197,81.297,80.1354,80.9862,71724.058237578,0
+TEN.US,D,20070402,000000,81.3823,82.8115,81.2686,82.4821,77184.716518702,0
+TEN.US,D,20070403,000000,82.387,84.0358,82.387,83.6624,57662.837660892,0
+TEN.US,D,20070404,000000,83.9104,83.9301,83.0311,83.3134,53809.875522316,0
+TEN.US,D,20070405,000000,83.38,83.9301,83.0938,83.7526,32939.408910417,0
+TEN.US,D,20070409,000000,85.3161,85.6886,84.2506,85.1868,73265.447115362,0
+TEN.US,D,20070410,000000,85.1868,85.7465,83.7203,83.9644,71789.345390575,0
+TEN.US,D,20070411,000000,84.0633,84.0633,82.1576,82.6929,125149.35162427,0
+TEN.US,D,20070412,000000,80.3598,80.8245,79.6481,80.6324,91117.403012925,0
+TEN.US,D,20070413,000000,80.8245,81.2686,80.6324,81.1402,70377.510707019,0
+TEN.US,D,20070416,000000,81.1402,82.6537,81.1402,82.3527,45398.033903385,0
+TEN.US,D,20070417,000000,82.4821,82.4821,81.1675,81.4499,73652.069474515,0
+TEN.US,D,20070418,000000,81.8136,84.8662,81.7655,84.5035,172346.86268213,0
+TEN.US,D,20070419,000000,84.3172,84.3457,82.9508,83.8781,122581.73031032,0
+TEN.US,D,20070420,000000,83.7918,84.4319,83.0311,83.4477,90154.417506222,0
+TEN.US,D,20070423,000000,83.0938,85.1544,83.0076,84.8662,90025.88342376,0
+TEN.US,D,20070424,000000,85.3446,85.3446,84.2506,84.5231,67744.60224007,0
+TEN.US,D,20070425,000000,84.924,87.0601,84.9005,86.8032,93237.19526179,0
+TEN.US,D,20070426,000000,87.1414,87.1414,85.8131,86.9601,69027.902841164,0
+TEN.US,D,20070427,000000,87.0601,87.3708,86.1572,87.2709,50471.049713589,0
+TEN.US,D,20070430,000000,86.9934,89.4206,86.9934,88.9814,83218.677612077,0
+TEN.US,D,20070501,000000,88.9814,89.6078,87.811,88.3982,57984.172867049,0
+TEN.US,D,20070502,000000,89.1441,89.1441,87.8393,88.0453,81356.973639903,0
+TEN.US,D,20070503,000000,88.0453,89.3882,88.0453,88.3315,30051.472502074,0
+TEN.US,D,20070504,000000,88.2747,89.3264,87.8776,88.2933,37050.459325684,0
+TEN.US,D,20070507,000000,88.0453,90.3911,88.0453,90.2911,57342.522566502,0
+TEN.US,D,20070508,000000,90.3195,90.6352,89.3882,90.3911,30629.875873155,0
+TEN.US,D,20070509,000000,89.5559,90.7636,89.5559,90.5391,33199.537410639,0
+TEN.US,D,20070510,000000,90.6645,91.0469,88.7667,89.053,32748.648010255,0
+TEN.US,D,20070511,000000,88.9814,90.9509,88.9814,89.9804,37178.993408146,0
+TEN.US,D,20070514,000000,90.5391,91.8105,90.5391,90.9509,52397.020726994,0
+TEN.US,D,20070515,000000,91.1606,92.0449,89.1784,89.4206,87328.707915579,0
+TEN.US,D,20070516,000000,89.8607,90.5391,89.6941,90.3195,47646.360234711,0
+TEN.US,D,20070517,000000,90.1146,92.232,89.6941,91.8821,39296.74543348,0
+TEN.US,D,20070518,000000,92.6614,92.8908,91.8821,92.0928,49442.777053889,0
+TEN.US,D,20070521,000000,92.0928,92.4987,91.6723,91.8821,65496.275908743,0
+TEN.US,D,20070522,000000,99.6653,104.871,96.5728,100.038,414161.29637639,0
+TEN.US,D,20070523,000000,101.185,102.194,99.7248,99.7635,142230.10302706,0
+TEN.US,D,20070524,000000,99.822,102.469,97.803,98.1658,101969.35197511,0
+TEN.US,D,20070525,000000,98.303,100.793,98.303,99.0382,72688.063856047,0
+TEN.US,D,20070529,000000,99.6653,100.175,98.9598,100.175,62221.717141247,0
+TEN.US,D,20070530,000000,99.6653,100.45,98.2049,99.822,117508.71450011,0
+TEN.US,D,20070531,000000,100.175,100.764,99.2837,100.116,88226.406269285,0
+TEN.US,D,20070601,000000,100.116,100.724,99.7635,100.038,74935.370075608,0
+TEN.US,D,20070604,000000,99.7248,100.646,99.7248,100.401,75963.642735308,0
+TEN.US,D,20070605,000000,100.509,101.067,100.205,100.704,47837.121134874,0
+TEN.US,D,20070606,000000,100.479,100.822,97.9011,99.2043,90604.28679484,0
+TEN.US,D,20070607,000000,99.2043,99.2043,96.708,97.3373,107554.46389164,0
+TEN.US,D,20070608,000000,96.6109,98.8912,96.6109,98.8225,86686.037503267,0
+TEN.US,D,20070611,000000,98.8912,99.9796,98.5284,99.6366,92049.785166659,0
+TEN.US,D,20070612,000000,99.6653,100.822,99.3907,99.6366,99914.846879244,0
+TEN.US,D,20070613,000000,100.038,101.067,100.038,100.822,65946.145197361,0
+TEN.US,D,20070614,000000,101.224,103.381,101.224,103.381,79109.667420341,0
+TEN.US,D,20070615,000000,103.558,105.714,103.498,105.714,82962.629558917,0
+TEN.US,D,20070618,000000,106.606,110.517,106.606,108.949,135745.2525333,0
+TEN.US,D,20070619,000000,109.665,109.968,108.636,109.017,71212.982243025,0
+TEN.US,D,20070620,000000,109.322,109.998,106.9,107.008,69541.019059248,0
+TEN.US,D,20070621,000000,107.763,109.939,107.763,109.861,66974.417857061,0
+TEN.US,D,20070622,000000,109.262,109.478,105.959,108.478,93686.044438642,0
+TEN.US,D,20070625,000000,108.076,109.322,107.086,108.636,55992.914700647,0
+TEN.US,D,20070626,000000,108.478,108.478,105.93,106.292,58882.89133252,0
+TEN.US,D,20070627,000000,105.371,107.361,104.185,107.361,44499.315437913,0
+TEN.US,D,20070628,000000,107.91,108.979,107.91,108.772,42894.679630664,0
+TEN.US,D,20070629,000000,108.792,109.165,108.165,108.861,55608.332565024,0
+TEN.US,D,20070702,000000,109.165,110.38,108.792,110.302,95997.617699436,0
+TEN.US,D,20070703,000000,110.184,112.135,110.184,111.851,28254.035571131,0
+TEN.US,D,20070705,000000,112.135,114.39,112.027,113.497,137350.90845232,0
+TEN.US,D,20070706,000000,113.674,114.066,111.037,112.537,121553.45765062,0
+TEN.US,D,20070709,000000,112.655,114.987,112.655,113.664,96190.418823129,0
+TEN.US,D,20070710,000000,113.625,114.468,111.37,113.625,86879.858738726,0
+TEN.US,D,20070711,000000,114.066,115.027,113.742,114.987,71659.791196347,0
+TEN.US,D,20070712,000000,115.782,116.86,114.987,115.184,79365.715473501,0
+TEN.US,D,20070713,000000,115.076,115.605,114.693,115.242,44691.096449841,0
+TEN.US,D,20070716,000000,115.242,115.242,110.88,111.165,81742.575887291,0
+TEN.US,D,20070717,000000,110.38,113.321,110.321,112.478,70183.68947156,0
+TEN.US,D,20070718,000000,112.272,114.468,112.164,114.428,76926.628242011,0
+TEN.US,D,20070719,000000,114.869,117.105,114.869,116.438,66652.062539139,0
+TEN.US,D,20070720,000000,115.713,116.762,114.34,114.869,60103.965115914,0
+TEN.US,D,20070723,000000,115.212,115.242,114.39,115.212,57534.30357843,0
+TEN.US,D,20070724,000000,114.733,115.487,112.164,112.497,108390.95553941,0
+TEN.US,D,20070725,000000,114.968,117.232,113.203,115.33,154237.83861964,0
+TEN.US,D,20070726,000000,114.066,115.184,112.272,113.389,93686.044438642,0
+TEN.US,D,20070727,000000,113.625,114.066,110.812,111.625,56058.201853643,0
+TEN.US,D,20070730,000000,111.969,114.321,110.302,112.027,114041.35460893,0
+TEN.US,D,20070731,000000,113.066,116.115,112.753,113.174,96576.021070516,0
+TEN.US,D,20070801,000000,113.439,113.595,108.076,110.576,100299.42901486,0
+TEN.US,D,20070802,000000,111.596,114.39,110.321,114.37,116545.72899341,0
+TEN.US,D,20070803,000000,116.556,117.575,109.42,110.262,195206.5472369,0
+TEN.US,D,20070806,000000,109.478,110.723,98.8912,108.714,389639.84975549,0
+TEN.US,D,20070807,000000,109.017,109.292,104.832,105.9,110316.92655281,0
+TEN.US,D,20070808,000000,106.694,107.792,99.7833,101.381,160402.37401901,0
+TEN.US,D,20070809,000000,101.224,102.577,98.8912,101.813,154687.70790826,0
+TEN.US,D,20070810,000000,101.224,104.793,99.2837,104.362,97152.384218067,0
+TEN.US,D,20070813,000000,104.655,111.321,104.489,110.38,120076.33581407,0
+TEN.US,D,20070814,000000,108.076,109.635,103.038,103.4,105759.06718422,0
+TEN.US,D,20070815,000000,102.783,105.734,101.567,103.381,118150.36480066,0
+TEN.US,D,20070816,000000,102.411,102.43,94.621,98.8912,193665.15835912,0
+TEN.US,D,20070817,000000,101.224,106.361,100.381,106.204,121681.99173309,0
+TEN.US,D,20070820,000000,106.097,106.939,103.498,105.802,55478.778370797,0
+TEN.US,D,20070821,000000,105.802,107.605,104.714,105.93,45526.567985847,0
+TEN.US,D,20070822,000000,106.821,108.979,106.263,108.949,62863.367441794,0
+TEN.US,D,20070823,000000,109.547,110.106,106.979,107.145,58496.268973368,0
+TEN.US,D,20070824,000000,107.145,108.204,106.518,107.332,66524.548568443,0
+TEN.US,D,20070827,000000,107.517,108.831,106.292,106.861,52845.869903847,0
+TEN.US,D,20070828,000000,107.361,107.675,103.283,103.969,50536.336866585,0
+TEN.US,D,20070829,000000,105.273,106.576,104.42,105.9,55992.914700647,0
+TEN.US,D,20070830,000000,105.88,105.88,103.283,104.185,48095.209411564,0
+TEN.US,D,20070831,000000,105.371,106.518,103.656,105.998,70377.510707019,0
+TEN.US,D,20070904,000000,105.596,106.057,103.205,103.841,84953.887725321,0
+TEN.US,D,20070905,000000,103.841,103.841,101.352,103.185,63185.722759715,0
+TEN.US,D,20070906,000000,103.528,105.058,101.224,101.753,62542.032235638,0
+TEN.US,D,20070907,000000,101.293,102.724,100.479,101.508,84567.265366167,0
+TEN.US,D,20070910,000000,101.508,103.528,99.2837,100.175,84310.197201242,0
+TEN.US,D,20070911,000000,100.704,103.929,100.381,103.802,84117.396077549,0
+TEN.US,D,20070912,000000,103.841,104.832,101.607,102.411,72816.597938509,0
+TEN.US,D,20070913,000000,102.332,106.263,102.293,105.459,69606.306212244,0
+TEN.US,D,20070914,000000,104.087,106.263,103.969,104.625,50855.631849211,0
+TEN.US,D,20070917,000000,104.282,106.518,103.969,105.273,41801.119817967,0
+TEN.US,D,20070918,000000,105.371,111.654,105.194,110.557,76092.17681777,0
+TEN.US,D,20070919,000000,111.351,112.096,110.939,111.831,66909.130704064,0
+TEN.US,D,20070920,000000,111.095,111.321,108.283,108.478,55671.57949449,0
+TEN.US,D,20070921,000000,108.508,113.174,108.508,111.066,92979.106985099,0
+TEN.US,D,20070924,000000,111.536,113.174,110.321,112.9,97346.205453526,0
+TEN.US,D,20070925,000000,114.428,114.909,112.4,114.282,112692.76685483,0
+TEN.US,D,20070926,000000,114.39,114.468,109.606,109.606,85531.270984636,0
+TEN.US,D,20070927,000000,110.615,114.183,110.184,113.439,51306.521249595,0
+TEN.US,D,20070928,000000,114.321,114.321,109.576,109.635,71212.982243025,0
+TEN.US,D,20071001,000000,109.635,114.007,109.635,113.321,70633.558760179,0
+TEN.US,D,20071002,000000,113.321,113.517,109.733,111.165,85659.805067099,0
+TEN.US,D,20071003,000000,111.87,112.9,110.723,112.272,42894.679630664,0
+TEN.US,D,20071004,000000,111.997,112.497,110.419,111.37,41288.003599882,0
+TEN.US,D,20071005,000000,112.938,113.517,110.126,110.184,77184.716518702,0
+TEN.US,D,20071008,000000,110.184,111.762,109.939,111.263,49250.996041961,0
+TEN.US,D,20071009,000000,111.409,112.841,111.409,111.851,55736.866647487,0
+TEN.US,D,20071010,000000,111.723,111.723,109.115,109.478,68129.184375692,0
+TEN.US,D,20071011,000000,109.773,112.9,109.518,110.752,98501.992083922,0
+TEN.US,D,20071012,000000,110.106,112.978,110.106,112.37,47453.559111018,0
+TEN.US,D,20071015,000000,112.841,114.841,111.831,114.428,101519.48268649,0
+TEN.US,D,20071016,000000,114.526,114.841,113.066,114.007,50085.447466201,0
+TEN.US,D,20071017,000000,114.869,115.33,112.635,113.497,62476.745082641,0
+TEN.US,D,20071018,000000,110.302,112.693,109.017,112.537,83669.567012461,0
+TEN.US,D,20071019,000000,112.232,112.37,108.204,108.409,78789.35232595,0
+TEN.US,D,20071022,000000,105.391,107.047,104.362,105.253,107298.41583848,0
+TEN.US,D,20071023,000000,104.42,106.576,103.155,106.576,94457.248933417,0
+TEN.US,D,20071024,000000,106.821,107.733,104.362,106.44,67293.712839686,0
+TEN.US,D,20071025,000000,106.263,106.939,104.116,106.292,57855.638784586,0
+TEN.US,D,20071026,000000,106.753,108.979,105.842,108.861,48288.010535258,0
+TEN.US,D,20071029,000000,108.979,109.37,106.694,109.322,52526.574921223,0
+TEN.US,D,20071030,000000,109.478,109.811,107.714,108.125,46426.306563084,0
+TEN.US,D,20071031,000000,108.772,109.606,107.91,108.381,95420.23444012,0
+TEN.US,D,20071101,000000,107.517,107.517,104.871,105.194,66845.883774598,0
+TEN.US,D,20071102,000000,105.626,105.998,101.009,102.744,135489.20448014,0
+TEN.US,D,20071105,000000,108.243,112.252,106.4,108.204,237625.85478481,0
+TEN.US,D,20071106,000000,110.154,114.771,110.154,111.997,173250.68170643,0
+TEN.US,D,20071107,000000,110.615,112.87,110.38,110.419,78596.551202257,0
+TEN.US,D,20071108,000000,111.291,112.87,108.636,110.517,91399.973971989,0
+TEN.US,D,20071109,000000,111.291,111.291,107.106,108.929,73399.081756652,0
+TEN.US,D,20071112,000000,109.262,109.733,105.9,106.861,142149.51419758,0
+TEN.US,D,20071113,000000,106.115,109.733,106.115,108.861,105753.9666254,0
+TEN.US,D,20071114,000000,109.811,110.459,107.948,107.948,66322.566438859,0
+TEN.US,D,20071115,000000,105.419,109.665,104.714,107.517,81869.069746222,0
+TEN.US,D,20071116,000000,108.714,109.811,106.939,107.439,92915.860055633,0
+TEN.US,D,20071119,000000,107.88,109.292,106.057,106.821,93257.597497101,0
+TEN.US,D,20071120,000000,107.145,109.086,105.842,107.145,148002.91550845,0
+TEN.US,D,20071121,000000,104.91,108.792,104.793,105.155,70857.983348605,0
+TEN.US,D,20071123,000000,106.694,110.88,106.518,110.233,57984.172867049,0
+TEN.US,D,20071126,000000,109.606,114.841,109.017,109.292,116279.4798226,0
+TEN.US,D,20071127,000000,109.939,113.125,109.939,110.459,60469.16512799,0
+TEN.US,D,20071128,000000,112.232,112.753,110.459,111.468,76994.975730305,0
+TEN.US,D,20071129,000000,110.126,115.212,110.126,113.566,66218.51503877,0
+TEN.US,D,20071130,000000,114.841,115.713,111.037,112.439,66504.146333131,0
+TEN.US,D,20071203,000000,113.742,113.742,109.939,111.556,36632.213501798,0
+TEN.US,D,20071204,000000,112.37,112.4,110.066,110.517,62863.367441794,0
+TEN.US,D,20071205,000000,111.125,112.841,111.125,111.87,32363.045762867,0
+TEN.US,D,20071206,000000,113.066,114.007,112.302,113.84,25042.723733101,0
+TEN.US,D,20071207,000000,114.39,121.153,114.145,121.153,239356.98445098,0
+TEN.US,D,20071210,000000,121.624,122.957,118.82,120.693,68969.756470526,0
+TEN.US,D,20071211,000000,122.35,122.771,116.369,117.32,80297.07751547,0
+TEN.US,D,20071212,000000,118.693,121.447,118.693,120.898,94665.351733595,0
+TEN.US,D,20071213,000000,120.262,120.31,117.899,120.134,58433.022043902,0
+TEN.US,D,20071214,000000,118.369,120.663,117.663,119.585,75416.86282896,0
+TEN.US,D,20071217,000000,119.761,120.134,117.32,118.693,43047.6963955,0
+TEN.US,D,20071218,000000,118.134,119.585,115.811,117.86,41356.351088176,0
+TEN.US,D,20071219,000000,119.418,119.418,113.674,116.115,69587.944200464,0
+TEN.US,D,20071220,000000,115.242,116.497,112.194,114.125,64580.215543257,0
+TEN.US,D,20071221,000000,114.183,115.37,110.704,112.194,62832.764088826,0
+TEN.US,D,20071224,000000,111.203,113.174,110.576,111.498,23919.580679203,0
+TEN.US,D,20071226,000000,110.459,116.076,110.459,114.939,54041.440893101,0
+TEN.US,D,20071227,000000,115.027,116.497,113.144,114.625,63411.167459908,0
+TEN.US,D,20071228,000000,111.165,117.35,111.165,116.516,48886.816141651,0
+TEN.US,D,20071231,000000,116.036,116.801,113.439,115.33,55716.464412175,0
+TEN.US,D,20080102,000000,116.889,118.997,116.331,117.183,112085.80035432,0
+TEN.US,D,20080103,000000,117.262,120.075,117.144,119.585,74576.290734126,0
+TEN.US,D,20080104,000000,120.791,120.791,114.183,115.184,59242.990785768,0
+TEN.US,D,20080107,000000,115.242,117.575,111.291,112.87,84374.464242474,0
+TEN.US,D,20080108,000000,114.125,114.733,111.782,112.302,25459.949445221,0
+TEN.US,D,20080109,000000,110.704,113.243,102.008,107.145,183895.54798021,0
+TEN.US,D,20080110,000000,104.969,106.361,100.293,101.538,117266.94801168,0
+TEN.US,D,20080111,000000,101.508,103.243,99.822,102.685,70137.784442109,0
+TEN.US,D,20080114,000000,103.097,103.479,100.666,102.783,39625.221421995,0
+TEN.US,D,20080115,000000,101.263,103.243,100.038,100.764,49863.063101306,0
+TEN.US,D,20080116,000000,97.95,99.6653,92.8908,95.5239,120392.57046139,0
+TEN.US,D,20080117,000000,93.1339,96.863,92.8908,95.9062,83259.4820827,0
+TEN.US,D,20080118,000000,95.1513,98.1069,93.7505,94.4151,63806.970824951,0
+TEN.US,D,20080122,000000,90.9509,93.4398,85.6886,91.9488,112348.98918984,0
+TEN.US,D,20080123,000000,89.2628,98.1069,89.2628,94.621,170450.47490993,0
+TEN.US,D,20080124,000000,92.4751,97.5216,92.4751,95.7728,150789.86085199,0
+TEN.US,D,20080125,000000,93.4074,98.0186,93.4074,96.5531,69933.762088994,0
+TEN.US,D,20080128,000000,97.1629,100.175,95.8297,100.156,49861.022877775,0
+TEN.US,D,20080129,000000,97.7736,104.028,97.2599,103.205,59322.559503483,0
+TEN.US,D,20080130,000000,106.097,112.537,103.038,108.409,263654.00648346,0
+TEN.US,D,20080131,000000,106.185,113.674,105.155,106.861,213249.26403462,0
+TEN.US,D,20080201,000000,108.361,108.361,104.087,105.714,61900.381935091,0
+TEN.US,D,20080204,000000,108.714,110.968,106.939,110.302,63217.346224449,0
+TEN.US,D,20080205,000000,107.008,110.419,107.008,107.714,54292.388387433,0
+TEN.US,D,20080206,000000,109.017,111.831,108.243,109.88,49201.010565448,0
+TEN.US,D,20080207,000000,109.135,112.096,108.734,111.321,32780.271474987,0
+TEN.US,D,20080208,000000,110.782,112.135,109.478,109.939,22988.218637233,0
+TEN.US,D,20080211,000000,107.812,107.948,103.185,103.929,92928.10139682,0
+TEN.US,D,20080212,000000,104.42,106.263,103.479,104.282,45237.876356189,0
+TEN.US,D,20080213,000000,104.362,106.204,103.155,104.998,66053.256932747,0
+TEN.US,D,20080214,000000,105.459,108.674,104.38,107.714,78853.619367182,0
+TEN.US,D,20080215,000000,109.262,109.262,104.969,106.694,52814.246439115,0
+TEN.US,D,20080219,000000,111.939,111.939,106.655,108.243,66679.60555681,0
+TEN.US,D,20080220,000000,108.165,109.547,105.802,108.381,54805.504605517,0
+TEN.US,D,20080221,000000,108.381,108.381,106.292,107.145,58032.11812003,0
+TEN.US,D,20080222,000000,104.793,105.674,102.783,103.871,139666.56216017,0
+TEN.US,D,20080225,000000,103.929,106.694,101.851,105.734,89556.632011595,0
+TEN.US,D,20080226,000000,106.018,107.459,104.625,106.881,98005.197654087,0
+TEN.US,D,20080227,000000,106.576,107.91,105.058,105.312,93523.846667916,0
+TEN.US,D,20080228,000000,103.989,104.185,101.293,102.783,82705.561393993,0
+TEN.US,D,20080229,000000,102.744,102.744,100.94,101.92,81110.106592634,0
+TEN.US,D,20080303,000000,101.979,102.979,99.244,101.567,115688.83511033,0
+TEN.US,D,20080304,000000,101.92,102.94,99.0675,102.94,107876.81920956,0
+TEN.US,D,20080305,000000,102.469,104.42,102.156,102.979,111793.0282776,0
+TEN.US,D,20080306,000000,102.744,104.087,101.263,101.508,79302.468544035,0
+TEN.US,D,20080307,000000,99.5087,102.293,98.6754,100.881,42119.394688827,0
+TEN.US,D,20080310,000000,100.215,100.381,97.0178,98.0873,34554.245835322,0
+TEN.US,D,20080311,000000,97.357,99.362,96.0787,98.5872,51819.637467679,0
+TEN.US,D,20080312,000000,97.9893,100.666,97.9893,99.5969,36505.719642867,0
+TEN.US,D,20080313,000000,99.6653,100.401,97.1629,100.381,34771.529641389,0
+TEN.US,D,20080314,000000,100.263,100.263,96.863,97.9011,29055.843418873,0
+TEN.US,D,20080317,000000,95.8111,97.2599,93.3731,94.9034,36825.014625492,0
+TEN.US,D,20080318,000000,90.3538,96.6688,90.3538,95.0317,136476.67266922,0
+TEN.US,D,20080319,000000,92.1929,94.7827,90.6352,91.6723,89941.214147216,0
+TEN.US,D,20080320,000000,91.3899,93.5701,90.5117,93.4398,79332.051785236,0
+TEN.US,D,20080324,000000,94.9651,100.351,94.4151,98.45,96637.227776451,0
+TEN.US,D,20080325,000000,99.2837,99.2837,97.1247,97.5216,63261.211030368,0
+TEN.US,D,20080326,000000,98.303,98.303,95.1513,96.3081,56602.94153646,0
+TEN.US,D,20080327,000000,97.454,98.7245,96.4954,96.7659,49572.331248117,0
+TEN.US,D,20080328,000000,97.1825,97.6658,94.4151,94.8073,156582.05545694,0
+TEN.US,D,20080331,000000,94.9034,97.1629,94.2436,95.8111,124159.84321166,0
+TEN.US,D,20080401,000000,96.708,99.244,96.1551,98.6166,76297.219282651,0
+TEN.US,D,20080402,000000,98.6754,99.0382,97.8618,98.2637,43310.885231018,0
+TEN.US,D,20080403,000000,98.45,98.8225,97.8325,98.1069,55898.044306448,0
+TEN.US,D,20080404,000000,98.0579,98.1265,96.8335,97.95,46040.704315697,0
+TEN.US,D,20080407,000000,98.6461,98.6754,97.4923,97.8325,35926.29616002,0
+TEN.US,D,20080408,000000,97.4923,97.95,97.1825,97.4246,44563.582479144,0
+TEN.US,D,20080409,000000,97.6462,98.0579,96.1159,96.4954,29024.21995414,0
+TEN.US,D,20080410,000000,97.1629,97.2305,95.9924,96.5531,36536.322995834,0
+TEN.US,D,20080411,000000,96.0787,96.5531,94.2103,94.5534,31652.027862261,0
+TEN.US,D,20080414,000000,95.1896,96.5531,95.123,96.4276,27483.851188122,0
+TEN.US,D,20080415,000000,96.9208,98.2344,95.9356,98.1069,29238.443424911,0
+TEN.US,D,20080416,000000,99.2043,99.8616,98.2344,99.5087,38924.404639045,0
+TEN.US,D,20080417,000000,99.8914,100.764,99.1264,100.646,34422.651417563,0
+TEN.US,D,20080418,000000,101.567,101.567,100.293,101.165,48365.539029442,0
+TEN.US,D,20080421,000000,100.793,101.607,100.156,101.136,42144.897482965,0
+TEN.US,D,20080422,000000,99.5484,100.293,96.8051,98.0579,59983.591927576,0
+TEN.US,D,20080423,000000,97.0178,99.5087,96.5728,98.1658,50230.303336913,0
+TEN.US,D,20080424,000000,97.8325,98.2344,96.0219,96.2698,34147.221240857,0
+TEN.US,D,20080425,000000,97.1825,97.2021,95.5915,96.9208,36613.851490018,0
+TEN.US,D,20080428,000000,96.9208,101.607,96.9208,101.43,82565.806082109,0
+TEN.US,D,20080429,000000,101.381,101.753,98.7245,98.8617,32122.299386192,0
+TEN.US,D,20080430,000000,98.8912,101.224,98.6461,101.224,52764.260962601,0
+TEN.US,D,20080501,000000,101.352,104.733,100.724,104.322,63831.453507325,0
+TEN.US,D,20080502,000000,104.459,105.626,103.479,105.224,42327.497489004,0
+TEN.US,D,20080505,000000,105.489,105.88,104.145,105.086,25597.664533574,0
+TEN.US,D,20080506,000000,104.832,107.145,104.489,107.145,30145.322784507,0
+TEN.US,D,20080507,000000,106.811,108.674,104.91,105.419,52479.649780006,0
+TEN.US,D,20080508,000000,105.194,105.626,103.283,105.253,34579.748629461,0
+TEN.US,D,20080509,000000,105.419,107.145,105.419,106.979,19996.230828801,0
+TEN.US,D,20080512,000000,106.361,109.017,106.115,108.979,34352.263705739,0
+TEN.US,D,20080513,000000,109.204,109.606,107.459,108.89,59898.922651033,0
+TEN.US,D,20080514,000000,109.204,110.576,108.135,108.772,31069.544044118,0
+TEN.US,D,20080515,000000,109.292,110.752,109.047,110.704,34630.75421774,0
+TEN.US,D,20080516,000000,111.37,113.036,110.605,113.036,41052.357782035,0
+TEN.US,D,20080519,000000,113.968,117.32,113.968,116.83,91444.858889674,0
+TEN.US,D,20080520,000000,116.83,118.369,114.085,114.468,97580.831159608,0
+TEN.US,D,20080521,000000,119.291,122.486,116.076,118.036,306768.01014371,0
+TEN.US,D,20080522,000000,118.487,119.33,113.174,114.37,99836.298273294,0
+TEN.US,D,20080523,000000,114.526,115.144,110.605,111.233,96354.656817387,0
+TEN.US,D,20080527,000000,110.615,112.164,109.165,111.203,72421.814685231,0
+TEN.US,D,20080528,000000,111.125,112.478,110.321,112.076,65943.084862065,0
+TEN.US,D,20080529,000000,112.635,112.998,109.811,110.85,62632.822182774,0
+TEN.US,D,20080530,000000,112.194,112.9,110.487,112.135,107216.80689723,0
+TEN.US,D,20080602,000000,112.537,113.174,110.968,111.439,92297.672325695,0
+TEN.US,D,20080603,000000,112.595,114.468,111.498,113.664,81512.030628271,0
+TEN.US,D,20080604,000000,113.899,115.242,113.458,115.046,39187.593474564,0
+TEN.US,D,20080605,000000,114.968,115.988,113.243,115.988,43800.538878494,0
+TEN.US,D,20080606,000000,115.86,118.036,115.86,116.516,54876.912429107,0
+TEN.US,D,20080609,000000,117.487,119.105,116.399,118.487,66196.072579928,0
+TEN.US,D,20080610,000000,116.997,118.193,113.595,114.203,113979.12779122,0
+TEN.US,D,20080611,000000,113.272,113.968,112.135,112.557,33556.57652859,0
+TEN.US,D,20080612,000000,111.939,113.096,110.046,111.263,35661.067100971,0
+TEN.US,D,20080613,000000,111.037,113.243,111.037,113.144,21492.734788899,0
+TEN.US,D,20080616,000000,113.243,115.429,112.9,113.566,26846.281334638,0
+TEN.US,D,20080617,000000,114.37,116.712,114.37,116.331,70969.175531053,0
+TEN.US,D,20080618,000000,116.458,117.899,115.467,115.86,29782.162995963,0
+TEN.US,D,20080619,000000,115.272,117.801,115.212,117.575,48930.68094757,0
+TEN.US,D,20080620,000000,117.575,118.908,116.173,116.566,49171.427324246,0
+TEN.US,D,20080623,000000,117.86,120.791,117.105,120.192,51996.116803124,0
+TEN.US,D,20080624,000000,120.605,121.026,116.674,117.575,40690.218105255,0
+TEN.US,D,20080625,000000,118.654,119.477,116.369,118.457,30740.047943837,0
+TEN.US,D,20080626,000000,118.438,119.291,115.84,117.291,37551.334202582,0
+TEN.US,D,20080627,000000,116.889,118.232,114.183,115.242,80053.270803498,0
+TEN.US,D,20080630,000000,114.841,117.507,113.899,115.487,40167.920881281,0
+TEN.US,D,20080701,000000,115.212,117.487,113.704,117.105,41268.621476337,0
+TEN.US,D,20080702,000000,116.213,118.262,111.997,112.164,40846.295205389,0
+TEN.US,D,20080703,000000,112.096,112.096,107.733,109.017,63793.709371998,0
+TEN.US,D,20080707,000000,107.812,111.351,106.488,107.91,76478.799176924,0
+TEN.US,D,20080708,000000,107.164,109.703,106.097,106.939,88488.574993038,0
+TEN.US,D,20080709,000000,106.263,110.184,106.263,107.605,39272.262751106,0
+TEN.US,D,20080710,000000,108.204,113.802,108.204,111.684,92091.609749048,0
+TEN.US,D,20080711,000000,110.704,114.625,110.704,112.753,71429.245937327,0
+TEN.US,D,20080714,000000,113.321,114.595,111.125,111.997,57190.525913432,0
+TEN.US,D,20080715,000000,111.782,111.831,109.017,110.88,61825.913776204,0
+TEN.US,D,20080716,000000,110.939,111.351,108.734,109.703,64434.339560779,0
+TEN.US,D,20080717,000000,110.576,111.782,109.262,110.321,49362.188224409,0
+TEN.US,D,20080718,000000,111.291,111.939,109.606,110.046,37681.908508575,0
+TEN.US,D,20080721,000000,111.203,112.782,110.576,112.027,43901.529943286,0
+TEN.US,D,20080722,000000,112.537,113.321,110.723,111.439,27364.49811155,0
+TEN.US,D,20080723,000000,112.478,113.389,111.409,112.37,41774.596912062,0
+TEN.US,D,20080724,000000,113.389,113.389,108.478,109.047,48254.346846995,0
+TEN.US,D,20080725,000000,108.979,109.939,107.439,108.636,31272.546285467,0
+TEN.US,D,20080728,000000,109.135,110.106,108.341,109.223,27224.742799666,0
+TEN.US,D,20080729,000000,108.831,109.086,106.655,107.733,27629.727170599,0
+TEN.US,D,20080730,000000,108.929,110.88,108.076,110.88,89455.640946803,0
+TEN.US,D,20080731,000000,108.861,113.389,107.714,107.714,84696.819560396,0
+TEN.US,D,20080801,000000,115.988,115.988,109.42,112.9,83767.497741956,0
+TEN.US,D,20080804,000000,114.203,114.468,101.263,104.547,150574.61726946,0
+TEN.US,D,20080805,000000,104.91,105.772,103.155,105.253,58368.75500267,0
+TEN.US,D,20080806,000000,105.028,107.164,105.028,106.057,49078.597153579,0
+TEN.US,D,20080807,000000,104.793,106.097,103.636,104.518,41201.294099809,0
+TEN.US,D,20080808,000000,103.724,103.773,101.538,102.342,74374.308604542,0
+TEN.US,D,20080811,000000,102.577,104.832,102.332,103.136,34944.948641537,0
+TEN.US,D,20080812,000000,102.096,103.44,101.263,103.205,53003.987227512,0
+TEN.US,D,20080813,000000,101.813,106.979,101.813,106.979,65756.404408964,0
+TEN.US,D,20080814,000000,106.939,109.086,105.674,108.047,91700.906942834,0
+TEN.US,D,20080815,000000,108.674,109.135,105.194,106.097,29608.743995815,0
+TEN.US,D,20080818,000000,107.988,108.734,105.9,107.272,44056.586931653,0
+TEN.US,D,20080819,000000,106.057,106.44,104.518,106.263,31925.417815435,0
+TEN.US,D,20080820,000000,107.439,107.577,105.489,106.861,31855.030103611,0
+TEN.US,D,20080821,000000,106.057,108.204,105.155,107.812,41872.527641557,0
+TEN.US,D,20080822,000000,108.381,108.537,107.361,107.91,29225.181971959,0
+TEN.US,D,20080825,000000,108.674,108.674,106.821,107.498,25098.829880207,0
+TEN.US,D,20080826,000000,106.44,107.851,106.057,107.547,36848.4771961,0
+TEN.US,D,20080827,000000,105.93,110.106,105.714,108.028,60407.958422055,0
+TEN.US,D,20080828,000000,109.439,109.478,108.508,108.979,17327.618450057,0
+TEN.US,D,20080829,000000,109.086,109.223,107.948,108.381,66414.376497761,0
+TEN.US,D,20080902,000000,108.135,108.861,105.224,105.93,44195.322131771,0
+TEN.US,D,20080903,000000,105.273,106.655,104.42,105.626,35308.108430082,0
+TEN.US,D,20080904,000000,105.734,105.959,102.783,104.38,40569.844916918,0
+TEN.US,D,20080905,000000,103.929,104.244,100.008,102.979,56713.113607142,0
+TEN.US,D,20080908,000000,103.929,106.292,102.293,103.381,46742.541210412,0
+TEN.US,D,20080909,000000,103.312,103.479,96.7659,97.9011,87817.341451289,0
+TEN.US,D,20080910,000000,97.5216,100.323,95.6768,99.2837,98288.788724917,0
+TEN.US,D,20080911,000000,99.0087,100.568,97.5874,98.6754,68185.290522799,0
+TEN.US,D,20080912,000000,97.5874,102.068,97.5874,101.41,45426.597032821,0
+TEN.US,D,20080915,000000,99.097,100.077,97.454,98.5872,55709.323629817,0
+TEN.US,D,20080916,000000,96.6502,98.0579,95.5915,97.803,107920.68401548,0
+TEN.US,D,20080917,000000,95.6768,97.8325,91.7007,92.7859,120000.84754342,0
+TEN.US,D,20080918,000000,92.3752,94.5534,87.0601,93.6123,174887.96109018,0
+TEN.US,D,20080919,000000,92.3223,99.2043,88.9197,97.357,89062.897917056,0
+TEN.US,D,20080922,000000,100.156,100.646,96.1845,99.1264,69452.269335643,0
+TEN.US,D,20080923,000000,99.0382,99.0382,94.4151,95.8297,59308.277938765,0
+TEN.US,D,20080924,000000,96.6502,98.7245,95.5915,97.1825,38622.451556434,0
+TEN.US,D,20080925,000000,96.8335,99.244,96.3688,97.9011,37031.077202138,0
+TEN.US,D,20080926,000000,96.5237,96.5237,94.4151,96.3277,47059.795969506,0
+TEN.US,D,20080929,000000,95.2758,95.2758,87.2709,87.9071,87382.773839154,0
+TEN.US,D,20080930,000000,87.3993,92.3752,87.3993,92.3752,84914.103366463,0
+TEN.US,D,20081001,000000,92.3752,94.5534,90.3538,92.7144,80314.419415486,0
+TEN.US,D,20081002,000000,92.9957,94.1858,85.6504,86.5014,119924.339161,0
+TEN.US,D,20081003,000000,87.2992,91.7242,86.9601,87.6433,75454.606964286,0
+TEN.US,D,20081006,000000,84.1349,86.2483,73.3782,80.4559,155926.12359167,0
+TEN.US,D,20081007,000000,79.7873,81.297,74.7732,75.428,132780.80774254,0
+TEN.US,D,20081008,000000,69.4307,78.8934,68.8611,75.8153,175398.01697297,0
+TEN.US,D,20081009,000000,75.877,78.4297,68.8091,69.5404,109668.1354699,0
+TEN.US,D,20081010,000000,65.8075,69.1395,60.714,66.1183,159078.2689473,0
+TEN.US,D,20081013,000000,67.5524,75.2417,67.5524,74.6056,114923.75128615,0
+TEN.US,D,20081014,000000,76.5269,81.5126,76.126,77.9326,123821.16610549,0
+TEN.US,D,20081015,000000,78.0278,78.0278,70.8069,71.299,103982.03248859,0
+TEN.US,D,20081016,000000,70.357,74.0282,69.5737,73.3782,79325.931114643,0
+TEN.US,D,20081017,000000,72.3548,79.7335,72.2313,76.1877,91566.252189778,0
+TEN.US,D,20081020,000000,79.1031,80.9196,77.3307,80.7617,59843.836615692,0
+TEN.US,D,20081021,000000,75.9348,79.0462,75.9348,77.1827,74161.105245536,0
+TEN.US,D,20081022,000000,76.422,76.422,70.3344,72.3548,60252.901433688,0
+TEN.US,D,20081023,000000,73.1959,74.534,68.6415,71.5716,62539.992012107,0
+TEN.US,D,20081024,000000,67.0888,68.4983,62.9167,67.4711,83955.198306822,0
+TEN.US,D,20081027,000000,64.9723,68.5278,64.938,65.0341,65132.096008432,0
+TEN.US,D,20081028,000000,66.1898,68.0827,64.5704,68.0827,72834.95995029,0
+TEN.US,D,20081029,000000,69.3591,73.8125,69.3061,71.6284,104198.29618289,0
+TEN.US,D,20081030,000000,71.801,74.9074,71.801,73.9752,52659.189450747,0
+TEN.US,D,20081031,000000,75.2417,77.7415,72.3794,77.0621,86839.054268102,0
+TEN.US,D,20081103,000000,77.0621,79.1031,75.3761,76.5269,70532.567695386,0
+TEN.US,D,20081104,000000,79.9305,81.5695,78.7159,80.4559,109428.40920499,0
+TEN.US,D,20081105,000000,82.0371,82.0371,77.2729,77.7748,87643.922451141,0
+TEN.US,D,20081106,000000,77.2396,77.3307,71.6676,72.5754,93613.616503286,0
+TEN.US,D,20081107,000000,75.2417,76.0544,72.9714,74.8448,55194.167188201,0
+TEN.US,D,20081110,000000,79.4237,79.4237,74.1242,75.9976,109102.99355178,0
+TEN.US,D,20081111,000000,76.6799,76.6799,73.2204,73.7694,92511.895796465,0
+TEN.US,D,20081112,000000,71.601,72.5371,66.5917,68.0543,129027.81655698,0
+TEN.US,D,20081113,000000,67.2799,69.8228,61.358,69.5737,137566.15203485,0
+TEN.US,D,20081114,000000,67.4328,69.9894,64.6615,67.523,80065.512144685,0
+TEN.US,D,20081117,000000,65.9996,70.6491,65.9702,69.1395,85827.103396653,0
+TEN.US,D,20081118,000000,67.4328,70.3001,65.4114,68.0543,88753.804052087,0
+TEN.US,D,20081119,000000,68.2073,68.2073,61.6119,61.9129,99419.072561174,0
+TEN.US,D,20081120,000000,61.2246,61.2246,51.2316,52.0581,173779.099601,0
+TEN.US,D,20081121,000000,54.5147,56.3125,51.4904,55.9772,142555.51868028,0
+TEN.US,D,20081124,000000,55.8203,60.5748,55.8203,59.3611,92166.077907936,0
+TEN.US,D,20081125,000000,61.8511,61.8511,58.625,59.6102,89998.340406089,0
+TEN.US,D,20081126,000000,58.7112,63.2274,57.6162,62.7304,51352.426279045,0
+TEN.US,D,20081128,000000,61.158,63.0078,60.0827,62.7009,36644.454842985,0
+TEN.US,D,20081201,000000,61.5158,62.7009,56.5938,56.786,65766.60552662,0
+TEN.US,D,20081202,000000,59.1465,61.1198,58.3711,60.7757,67566.082681094,0
+TEN.US,D,20081203,000000,60.212,61.7364,58.3711,60.714,32531.364204187,0
+TEN.US,D,20081204,000000,59.1788,61.0149,56.2497,57.2819,35547.834694992,0
+TEN.US,D,20081205,000000,55.3793,58.8691,55.2263,58.7112,86795.189462183,0
+TEN.US,D,20081208,000000,59.0886,63.5185,58.8691,60.0827,109078.51086941,0
+TEN.US,D,20081209,000000,58.8974,62.0756,58.524,60.4894,54713.694546615,0
+TEN.US,D,20081210,000000,62.1706,65.8839,61.0913,63.9205,63275.492595086,0
+TEN.US,D,20081211,000000,63.5852,65.8839,60.7413,62.0128,45840.762409644,0
+TEN.US,D,20081212,000000,60.862,63.9205,60.1444,62.5108,43668.944460734,0
+TEN.US,D,20081215,000000,62.2099,64.2881,59.7768,60.7413,39324.288451151,0
+TEN.US,D,20081216,000000,60.0493,64.5704,60.0493,63.743,64872.987619976,0
+TEN.US,D,20081217,000000,63.7823,66.2467,63.1127,65.5026,47074.077534224,0
+TEN.US,D,20081218,000000,66.4388,66.4388,62.6441,63.346,44416.686384901,0
+TEN.US,D,20081219,000000,63.346,65.1575,63.0794,63.6097,68257.718458154,0
+TEN.US,D,20081222,000000,63.2793,63.2793,56.9663,59.2464,121344.33473868,0
+TEN.US,D,20081223,000000,58.9886,59.8621,58.2809,58.524,72524.845973554,0
+TEN.US,D,20081224,000000,59.2033,60.9757,58.0946,59.9297,40257.690716652,0
+TEN.US,D,20081226,000000,59.4572,59.9297,58.2809,59.3366,60740.514857633,0
+TEN.US,D,20081229,000000,58.7827,58.8974,54.347,56.0351,154724.43193182,0
+TEN.US,D,20081230,000000,56.2164,56.7222,54.5676,55.6576,105762.12751951,0
+TEN.US,D,20081231,000000,56.4408,58.5534,54.8832,57.0575,94268.528256785,0
+TEN.US,D,20090102,000000,57.927,63.1941,57.927,62.4147,80199.146785975,0
+TEN.US,D,20090105,000000,63.7195,66.0319,62.6108,65.2782,79402.439497062,0
+TEN.US,D,20090106,000000,66.8446,70.357,66.1476,68.9718,137880.34645865,0
+TEN.US,D,20090107,000000,68.5278,69.6786,66.8446,67.7426,97370.6881359,0
+TEN.US,D,20090108,000000,68.6758,70.0757,66.3378,69.1395,101853.05923383,0
+TEN.US,D,20090109,000000,69.5169,69.5169,66.3378,68.3072,74646.678445951,0
+TEN.US,D,20090112,000000,68.8954,68.8954,65.1007,65.8467,121774.82190375,0
+TEN.US,D,20090113,000000,66.3104,67.4328,65.0341,66.9408,64890.329519992,0
+TEN.US,D,20090114,000000,67.5524,67.5524,64.7802,65.1007,60947.597546044,0
+TEN.US,D,20090115,000000,65.7457,67.0456,62.3628,66.874,82210.807187689,0
+TEN.US,D,20090116,000000,67.7151,67.7151,63.3136,64.938,53596.67216331,0
+TEN.US,D,20090120,000000,63.8635,63.8635,59.4945,60.3316,74661.980122434,0
+TEN.US,D,20090121,000000,60.7413,62.9696,60.4894,62.5108,55179.885623483,0
+TEN.US,D,20090122,000000,61.8275,63.5577,59.3807,61.7648,55184.986182311,0
+TEN.US,D,20090123,000000,60.6797,62.8549,60.264,61.6119,61863.65791153,0
+TEN.US,D,20090126,000000,60.8325,63.1941,58.9886,60.0493,115115.53229808,0
+TEN.US,D,20090127,000000,60.8325,61.7364,57.0281,58.2809,116716.08765827,0
+TEN.US,D,20090128,000000,58.625,60.0199,58.2809,59.4945,70918.169942774,0
+TEN.US,D,20090129,000000,58.524,61.1825,58.524,60.6424,57263.973960553,0
+TEN.US,D,20090130,000000,61.7364,61.7364,58.4004,59.9876,80691.860768748,0
+TEN.US,D,20090202,000000,59.6768,59.6768,57.43,58.023,69091.149770629,0
+TEN.US,D,20090203,000000,58.1515,59.2749,57.6162,58.4004,70058.215724394,0
+TEN.US,D,20090204,000000,59.3611,61.158,59.022,59.2464,70843.701783887,0
+TEN.US,D,20090205,000000,59.5562,60.3316,58.5534,59.6102,30434.014414164,0
+TEN.US,D,20090206,000000,59.2464,61.0149,59.2464,60.4894,77778.421566266,0
+TEN.US,D,20090209,000000,61.2914,62.7873,60.5748,62.1432,52094.047532619,0
+TEN.US,D,20090210,000000,61.5501,62.5392,57.7789,58.5867,56308.129236209,0
+TEN.US,D,20090211,000000,59.418,59.8101,57.0575,58.1279,58565.636573427,0
+TEN.US,D,20090212,000000,57.0575,58.4622,56.1252,58.2995,42599.867330412,0
+TEN.US,D,20090213,000000,59.3807,59.3807,57.3202,57.7789,27475.690293997,0
+TEN.US,D,20090217,000000,56.1879,56.2497,53.454,53.7548,42962.007007192,0
+TEN.US,D,20090218,000000,53.698,53.8166,48.679,49.3731,120746.54924405,0
+TEN.US,D,20090219,000000,49.7309,51.0836,49.7024,49.9651,55666.478935663,0
+TEN.US,D,20090220,000000,48.6515,50.0317,46.7252,47.834,57672.018666783,0
+TEN.US,D,20090223,000000,47.834,48.0967,44.1354,44.1638,69532.858165123,0
+TEN.US,D,20090224,000000,44.702,45.6303,41.7121,45.4156,103040.46932897,0
+TEN.US,D,20090225,000000,45.3293,46.8684,43.3649,45.7832,90996.009712821,0
+TEN.US,D,20090226,000000,47.1606,50.6151,46.6586,49.7602,265538.15291447,0
+TEN.US,D,20090227,000000,49.6308,53.0629,48.2781,52.0826,188804.32579615,0
+TEN.US,D,20090302,000000,50.9503,50.9503,43.2325,43.6697,111215.64501829,0
+TEN.US,D,20090303,000000,44.0765,44.5706,41.6415,41.9807,67593.625698765,0
+TEN.US,D,20090304,000000,42.2169,45.6303,42.2169,43.7609,110315.90644105,0
+TEN.US,D,20090305,000000,43.5432,43.8569,39.1252,39.777,111620.62938922,0
+TEN.US,D,20090306,000000,39.8398,41.2053,38.6232,39.8074,91159.227595313,0
+TEN.US,D,20090309,000000,39.678,40.6436,38.0282,38.7115,106477.22586718,0
+TEN.US,D,20090310,000000,39.8682,41.7376,39.8682,41.2053,83920.514506793,0
+TEN.US,D,20090311,000000,41.8935,42.5444,40.5211,41.5445,84549.923466153,0
+TEN.US,D,20090312,000000,41.3729,44.7255,40.7044,44.5706,77411.181330659,0
+TEN.US,D,20090313,000000,45.1274,45.4156,43.2698,44.2334,43313.945566314,0
+TEN.US,D,20090316,000000,43.9461,46.5959,43.9461,44.6637,65752.323961902,0
+TEN.US,D,20090317,000000,45.4156,48.0967,44.5137,48.0967,66605.137397923,0
+TEN.US,D,20090318,000000,47.0978,49.2152,46.0421,48.5898,62207.435576529,0
+TEN.US,D,20090319,000000,53.9225,53.9225,48.3408,48.8094,77577.459548447,0
+TEN.US,D,20090320,000000,48.2113,48.679,43.5011,44.7255,74960.872869748,0
+TEN.US,D,20090323,000000,46.3479,46.7252,43.4736,45.1607,110370.99247639,0
+TEN.US,D,20090324,000000,45.1274,45.6303,43.6383,44.3216,60973.100340184,0
+TEN.US,D,20090325,000000,44.201,49.1152,44.201,47.7428,129955.0981519,0
+TEN.US,D,20090326,000000,49.3348,50.4288,48.2781,49.2387,104286.02579474,0
+TEN.US,D,20090327,000000,49.2152,49.2152,46.7252,47.3654,76302.319841479,0
+TEN.US,D,20090330,000000,47.3184,47.3184,43.4521,44.4186,110049.65727023,0
+TEN.US,D,20090331,000000,45.3293,45.3862,43.6383,43.8834,73024.700738687,0
+TEN.US,D,20090401,000000,43.5697,45.6646,43.5697,44.9216,70551.949818933,0
+TEN.US,D,20090402,000000,46.4047,49.0524,46.4047,47.7428,71987.247073096,0
+TEN.US,D,20090403,000000,47.4938,48.9946,47.1311,48.8094,37983.861591186,0
+TEN.US,D,20090406,000000,47.5703,49.0524,47.5703,48.3114,52005.297809013,0
+TEN.US,D,20090407,000000,47.7428,49.0524,47.1831,48.5506,63611.109365961,0
+TEN.US,D,20090408,000000,49.3348,51.2072,48.5035,51.0836,66609.217844985,0
+TEN.US,D,20090409,000000,52.3972,54.9116,52.3972,54.6254,98144.95296597,0
+TEN.US,D,20090413,000000,54.7538,55.8723,53.4157,55.0646,73970.344345374,0
+TEN.US,D,20090414,000000,54.7538,56.5222,53.8559,54.3862,79140.270773308,0
+TEN.US,D,20090415,000000,52.7031,52.7031,48.2781,48.8368,174041.26832476,0
+TEN.US,D,20090416,000000,49.9278,51.3943,49.0907,51.0503,62231.918258903,0
+TEN.US,D,20090417,000000,52.4835,52.4835,50.6386,50.9827,89616.818605764,0
+TEN.US,D,20090420,000000,50.7728,50.7728,49.0524,49.425,69607.32632401,0
+TEN.US,D,20090421,000000,49.5592,50.2955,48.2781,50.2955,156562.67333339,0
+TEN.US,D,20090422,000000,48.2781,48.4692,47.3184,47.5703,121037.28109724,0
+TEN.US,D,20090423,000000,47.3654,48.2781,46.7252,47.3184,69581.823529871,0
+TEN.US,D,20090424,000000,47.533,47.9967,46.9733,47.7811,59424.570680041,0
+TEN.US,D,20090427,000000,47.6516,47.6516,44.702,45.4156,93525.886891447,0
+TEN.US,D,20090428,000000,45.5636,46.8449,44.9499,46.2518,72937.991238612,0
+TEN.US,D,20090429,000000,47.2507,48.5172,46.6919,48.2113,106201.79569048,0
+TEN.US,D,20090430,000000,49.1868,49.1868,47.336,48.7751,180122.15455934,0
+TEN.US,D,20090501,000000,49.425,54.6577,48.6172,53.4157,209973.68515536,0
+TEN.US,D,20090504,000000,54.4431,57.1486,54.4431,56.9095,130165.2411756,0
+TEN.US,D,20090505,000000,56.3125,58.2809,55.4998,56.8379,212315.86176913,0
+TEN.US,D,20090506,000000,56.9957,60.5983,56.9957,59.9533,146625.76462492,0
+TEN.US,D,20090507,000000,61.4541,62.7304,59.1788,60.7413,134981.18882088,0
+TEN.US,D,20090508,000000,61.707,63.6293,61.0472,63.3902,131061.91941754,0
+TEN.US,D,20090511,000000,62.3285,62.3628,60.4894,61.5501,121160.71462087,0
+TEN.US,D,20090512,000000,61.5501,62.5774,60.1061,62.2912,114009.7311442,0
+TEN.US,D,20090513,000000,61.3874,61.3874,57.3389,58.8974,130290.71492277,0
+TEN.US,D,20090514,000000,58.5534,60.9757,57.6162,59.2033,147684.64063759,0
+TEN.US,D,20090515,000000,59.1465,62.2912,59.0886,61.707,159335.33711222,0
+TEN.US,D,20090518,000000,61.5501,66.1898,61.5501,62.4442,164231.87358698,0
+TEN.US,D,20090519,000000,63.3902,66.1898,63.3902,65.7124,122722.50573397,0
+TEN.US,D,20090520,000000,66.8064,68.4415,64.8468,64.9948,94843.87129257,0
+TEN.US,D,20090521,000000,64.5988,65.6643,62.6108,64.2596,102959.88049949,0
+TEN.US,D,20090522,000000,64.5988,65.3448,63.146,63.3902,150601.14017537,0
+TEN.US,D,20090526,000000,64.938,65.8075,63.0451,65.1252,127792.46120888,0
+TEN.US,D,20090527,000000,65.684,67.7151,64.8194,65.1007,149451.47421556,0
+TEN.US,D,20090528,000000,66.0947,67.523,64.1302,66.8446,142058.72425044,0
+TEN.US,D,20090529,000000,66.8446,71.4186,66.8446,70.209,163797.30597485,0
+TEN.US,D,20090601,000000,71.1991,73.0675,70.4198,71.601,113822.03057932,0
+TEN.US,D,20090602,000000,72.6371,72.6371,69.1052,70.0757,75709.63490568,0
+TEN.US,D,20090603,000000,68.7709,70.6491,64.8468,66.0947,92177.299137357,0
+TEN.US,D,20090604,000000,66.0565,66.4388,65.2585,65.5311,91498.92481325,0
+TEN.US,D,20090605,000000,66.0947,66.4045,64.4126,64.7802,89835.122523597,0
+TEN.US,D,20090608,000000,64.5704,64.6615,61.9805,63.7195,113030.42384924,0
+TEN.US,D,20090609,000000,65.2782,65.4114,62.7588,63.0451,110395.47515876,0
+TEN.US,D,20090610,000000,64.0352,65.2242,63.6097,64.689,117113.93124684,0
+TEN.US,D,20090611,000000,65.1252,67.1505,64.9086,66.3104,111466.59251262,0
+TEN.US,D,20090612,000000,66.3378,66.8064,62.9167,63.8635,67700.73743415,0
+TEN.US,D,20090615,000000,62.8931,63.4371,59.022,59.1788,148978.14235634,0
+TEN.US,D,20090616,000000,59.7385,60.7413,55.5616,56.0919,96989.166335575,0
+TEN.US,D,20090617,000000,56.0634,56.4408,52.9815,53.6637,114859.48424492,0
+TEN.US,D,20090618,000000,53.6451,54.596,52.5129,53.0383,80010.426109344,0
+TEN.US,D,20090619,000000,54.0362,54.7538,52.5129,53.0383,87295.044227315,0
+TEN.US,D,20090622,000000,52.7031,52.7893,49.3731,49.4916,128243.35060926,0
+TEN.US,D,20090623,000000,49.7602,50.869,48.4319,49.4916,67945.564257888,0
+TEN.US,D,20090624,000000,51.4904,53.9696,51.4904,51.958,110121.06509383,0
+TEN.US,D,20090625,000000,52.3648,53.9225,51.958,53.2961,42045.946641704,0
+TEN.US,D,20090626,000000,53.3294,53.5069,52.3648,53.4736,45229.715462064,0
+TEN.US,D,20090629,000000,53.0138,53.7843,52.6315,52.7893,57832.176213978,0
+TEN.US,D,20090630,000000,52.952,53.7265,50.1523,50.266,82738.204970492,0
+TEN.US,D,20090701,000000,50.8925,52.5746,50.8925,51.8531,76591.011471137,0
+TEN.US,D,20090702,000000,51.2611,51.6434,49.9651,51.3943,69232.945306044,0
+TEN.US,D,20090706,000000,51.36,51.36,47.9339,48.9377,59002.244409093,0
+TEN.US,D,20090707,000000,48.0683,48.3692,46.3851,47.0027,97887.884801046,0
+TEN.US,D,20090708,000000,47.2507,47.7428,45.9655,47.6331,95067.275769231,0
+TEN.US,D,20090709,000000,48.1163,48.8094,47.4664,47.6516,44408.525490777,0
+TEN.US,D,20090710,000000,47.4938,48.0388,45.941,47.2075,90407.405224085,0
+TEN.US,D,20090713,000000,47.3184,48.7466,46.8106,48.7466,61792.25008794,0
+TEN.US,D,20090714,000000,48.9377,48.9377,47.4321,47.9967,105680.51857827,0
+TEN.US,D,20090715,000000,49.0524,49.6789,48.2398,48.7133,105444.87276042,0
+TEN.US,D,20090716,000000,49.0524,50.5582,48.1496,50.1994,83609.380418292,0
+TEN.US,D,20090717,000000,50.0317,50.118,47.6516,49.7309,150279.80496921,0
+TEN.US,D,20090720,000000,50.2337,51.2072,49.2152,49.6543,55493.059935515,0
+TEN.US,D,20090721,000000,51.36,54.1892,49.6789,50.3327,118390.09106558,0
+TEN.US,D,20090722,000000,51.1454,51.1454,48.9377,49.6789,95607.935004986,0
+TEN.US,D,20090723,000000,49.6789,51.3943,49.2632,49.6308,130367.22330518,0
+TEN.US,D,20090724,000000,49.1152,50.869,48.2781,50.5249,166507.74293598,0
+TEN.US,D,20090727,000000,50.4003,53.4157,50.4003,52.9275,129086.98303939,0
+TEN.US,D,20090728,000000,52.9275,52.952,50.9827,52.2639,72509.544297071,0
+TEN.US,D,20090729,000000,52.6315,52.6315,50.9827,52.2639,78637.35567288,0
+TEN.US,D,20090730,000000,52.5746,55.0361,52.5746,54.4195,113688.39593804,0
+TEN.US,D,20090731,000000,55.9772,55.9772,54.4431,55.4086,101547.02570416,0
+TEN.US,D,20090803,000000,56.0634,57.5593,55.4753,57.2486,81763.998234367,0
+TEN.US,D,20090804,000000,57.3202,57.4633,55.939,57.43,61478.055664143,0
+TEN.US,D,20090805,000000,56.4408,58.5534,56.4408,58.023,68073.078228586,0
+TEN.US,D,20090806,000000,58.1279,58.2083,55.4508,56.0351,58804.342726571,0
+TEN.US,D,20090807,000000,57.0281,57.2819,55.7576,56.1586,41951.076247506,0
+TEN.US,D,20090810,000000,56.4703,57.0908,55.7576,56.2497,35874.270459975,0
+TEN.US,D,20090811,000000,55.7576,56.0634,52.1305,52.8854,81303.927828093,0
+TEN.US,D,20090812,000000,52.9815,53.4157,52.0581,52.5746,58455.464502745,0
+TEN.US,D,20090813,000000,53.1295,53.7265,52.604,53.454,27580.761805852,0
+TEN.US,D,20090814,000000,53.2344,53.6637,51.4267,52.1305,35492.74865965,0
+TEN.US,D,20090817,000000,51.3943,51.3943,49.024,49.0524,67776.225704803,0
+TEN.US,D,20090818,000000,48.9623,50.5249,48.8946,50.4003,37209.596761114,0
+TEN.US,D,20090819,000000,50.118,50.2955,49.1475,50.1749,34816.414559075,0
+TEN.US,D,20090820,000000,50.3621,50.4621,49.7975,50.2337,29894.375290176,0
+TEN.US,D,20090821,000000,50.4856,52.0247,50.1749,50.7728,42974.248348378,0
+TEN.US,D,20090824,000000,51.3277,52.1874,51.3277,51.8914,92993.388549817,0
+TEN.US,D,20090825,000000,51.6953,52.604,51.2072,51.4904,55713.404076879,0
+TEN.US,D,20090826,000000,51.4267,51.5846,50.6151,51.4561,63171.441194997,0
+TEN.US,D,20090827,000000,51.3277,51.8531,49.5926,50.1994,104029.97774157,0
+TEN.US,D,20090828,000000,50.3327,51.3277,49.8691,50.5249,39930.234839903,0
+TEN.US,D,20090831,000000,50.4856,50.5249,49.5309,50.0857,47156.706587236,0
+TEN.US,D,20090901,000000,49.4014,50.5582,48.4319,48.9623,86708.47996211,0
+TEN.US,D,20090902,000000,48.7751,48.7751,47.8958,48.2113,43730.151166669,0
+TEN.US,D,20090903,000000,48.679,49.024,47.8673,48.8946,45604.096480031,0
+TEN.US,D,20090904,000000,48.9623,50.4003,48.4692,50.2955,58536.053332224,0
+TEN.US,D,20090908,000000,50.7062,50.9827,49.2152,49.7975,62440.021059081,0
+TEN.US,D,20090909,000000,51.1797,51.1797,49.5309,49.7024,46126.393704005,0
+TEN.US,D,20090910,000000,49.6543,50.1523,48.9377,50.1523,59799.971809772,0
+TEN.US,D,20090911,000000,50.1994,50.4003,49.4583,49.7024,51693.143608747,0
+TEN.US,D,20090914,000000,49.8935,49.8935,49.0524,49.8367,100136.21113237,0
+TEN.US,D,20090915,000000,50.118,51.2316,49.6789,51.0836,74743.58906368,0
+TEN.US,D,20090916,000000,51.6091,52.952,51.5846,52.8236,86581.986103178,0
+TEN.US,D,20090917,000000,53.1,53.698,52.0826,52.7374,55311.480041242,0
+TEN.US,D,20090918,000000,54.0039,54.0039,52.4315,53.7843,58800.262279509,0
+TEN.US,D,20090921,000000,53.5069,53.698,52.2639,53.2011,72115.781155559,0
+TEN.US,D,20090922,000000,54.1666,54.2283,53.2344,53.947,32891.463657435,0
+TEN.US,D,20090923,000000,54.2568,54.6577,52.7374,53.6068,53463.037522021,0
+TEN.US,D,20090924,000000,53.6451,53.8931,50.8307,51.3943,74768.071746054,0
+TEN.US,D,20090925,000000,51.4267,51.6434,49.9651,50.0857,56831.446571949,0
+TEN.US,D,20090928,000000,50.8062,50.8062,49.6789,50.1749,74115.200216086,0
+TEN.US,D,20090929,000000,50.1749,50.4856,49.7024,49.8367,53240.653157125,0
+TEN.US,D,20090930,000000,49.8691,50.1523,48.2781,48.7466,92316.034337475,0
+TEN.US,D,20091001,000000,48.9377,48.9946,47.3654,47.4321,56929.377301444,0
+TEN.US,D,20091002,000000,47.336,47.336,45.941,46.539,73889.755515894,0
+TEN.US,D,20091005,000000,46.7733,47.8958,46.539,47.0645,65774.766420745,0
+TEN.US,D,20091006,000000,47.3654,49.024,47.2507,48.8368,72262.677249802,0
+TEN.US,D,20091007,000000,48.5898,49.6789,48.4692,49.6789,60897.612069531,0
+TEN.US,D,20091008,000000,50.1749,51.0503,49.5309,50.8307,72511.584520602,0
+TEN.US,D,20091009,000000,50.4856,51.0836,49.6789,50.0562,30253.454631658,0
+TEN.US,D,20091012,000000,50.1749,50.8307,50.0857,50.3327,21854.874465679,0
+TEN.US,D,20091013,000000,50.6386,50.6386,49.0907,49.9278,27752.140582468,0
+TEN.US,D,20091014,000000,50.0562,50.8925,49.9651,50.7728,55255.373894135,0
+TEN.US,D,20091015,000000,50.4621,51.3943,50.2955,51.3943,47236.275304951,0
+TEN.US,D,20091016,000000,50.9503,52.3256,50.916,52.2933,82456.654123193,0
+TEN.US,D,20091019,000000,52.3256,53.454,52.2933,53.3294,90232.966112171,0
+TEN.US,D,20091020,000000,51.2316,52.3972,50.7062,52.3256,115085.94905687,0
+TEN.US,D,20091021,000000,52.1305,53.1,51.2611,52.1541,89092.481158258,0
+TEN.US,D,20091022,000000,50.7062,52.1305,49.8367,51.5473,65130.055784901,0
+TEN.US,D,20091023,000000,51.5846,51.9865,49.7975,50.1523,59461.294703602,0
+TEN.US,D,20091026,000000,50.5582,50.7346,47.834,48.7466,81331.470845763,0
+TEN.US,D,20091027,000000,49.8367,49.8367,47.4938,47.7193,75457.667299583,0
+TEN.US,D,20091028,000000,47.284,47.4938,45.7832,45.9655,72767.632573762,0
+TEN.US,D,20091029,000000,46.1901,50.4856,46.1901,50.1994,194835.22655423,0
+TEN.US,D,20091030,000000,50.118,51.5473,47.7428,48.3408,361515.36837859,0
+TEN.US,D,20091102,000000,48.9377,48.9377,45.7832,46.2518,85253.800584399,0
+TEN.US,D,20091103,000000,46.2518,46.5959,45.3538,46.1901,38270.512997312,0
+TEN.US,D,20091104,000000,47.0645,47.3184,46.1037,46.4665,39317.147668792,0
+TEN.US,D,20091105,000000,46.7252,47.1606,45.7646,47.0027,51544.207290973,0
+TEN.US,D,20091106,000000,45.6303,47.834,45.6303,47.8046,55581.809659119,0
+TEN.US,D,20091109,000000,48.3114,49.0524,47.336,48.5898,51107.599455307,0
+TEN.US,D,20091110,000000,48.3408,48.7466,47.0645,47.6516,40584.126481636,0
+TEN.US,D,20091111,000000,47.8958,47.9967,47.2075,47.9339,28833.459053978,0
+TEN.US,D,20091112,000000,48.4319,49.1152,47.336,47.4046,41378.793547018,0
+TEN.US,D,20091113,000000,47.7193,48.4074,46.8106,48.4074,58459.544949807,0
+TEN.US,D,20091116,000000,49.024,50.1994,48.679,49.8935,61178.142805064,0
+TEN.US,D,20091117,000000,49.7975,50.4003,48.8368,50.4003,50796.465366807,0
+TEN.US,D,20091118,000000,49.9278,52.1541,49.9278,52.0826,74677.281798918,0
+TEN.US,D,20091119,000000,52.3256,53.5735,50.7728,53.2011,140584.66274919,0
+TEN.US,D,20091120,000000,53.2628,53.5735,52.0247,53.4157,50540.417313648,0
+TEN.US,D,20091123,000000,53.6637,54.3862,52.5452,52.8236,53400.81070432,0
+TEN.US,D,20091124,000000,52.752,53.0629,51.3277,53.0383,28552.928318444,0
+TEN.US,D,20091125,000000,52.9275,53.3294,52.5129,52.8559,24399.033209023,0
+TEN.US,D,20091127,000000,50.8307,52.4835,50.5817,51.7286,24601.015338607,0
+TEN.US,D,20091130,000000,52.1541,53.1,50.6386,51.8237,87513.348145148,0
+TEN.US,D,20091201,000000,52.3256,53.1295,52.1541,52.952,52124.650885586,0
+TEN.US,D,20091202,000000,52.7031,53.2011,51.8914,52.8236,90244.187341593,0
+TEN.US,D,20091203,000000,52.604,53.1,52.2208,52.604,87784.697874791,0
+TEN.US,D,20091204,000000,52.7893,53.1,51.0219,51.6434,35727.374365734,0
+TEN.US,D,20091207,000000,52.604,52.604,50.0562,51.2885,53404.891151382,0
+TEN.US,D,20091208,000000,51.0503,51.0503,48.8946,49.3348,50245.605013397,0
+TEN.US,D,20091209,000000,49.2387,49.5309,48.7466,49.2152,34449.174323468,0
+TEN.US,D,20091210,000000,49.7024,49.7024,48.8368,49.2632,17777.487738676,0
+TEN.US,D,20091211,000000,49.6789,50.3621,49.1152,49.425,32642.556386635,0
+TEN.US,D,20091214,000000,49.5592,50.1994,49.3731,49.8367,59722.443315589,0
+TEN.US,D,20091215,000000,49.6789,49.6789,47.7428,47.9339,42566.203642148,0
+TEN.US,D,20091216,000000,48.8663,48.8663,47.1606,47.336,52369.477709324,0
+TEN.US,D,20091217,000000,47.1606,47.8046,46.94,47.284,36707.701772451,0
+TEN.US,D,20091218,000000,47.1311,47.6331,46.7252,46.8449,48492.032888373,0
+TEN.US,D,20091221,000000,46.94,47.533,46.7488,47.2507,99855.68039684,0
+TEN.US,D,20091222,000000,47.336,47.9722,46.7252,47.2507,42388.704194938,0
+TEN.US,D,20091223,000000,47.4321,47.4938,46.3086,46.6919,52537.796150644,0
+TEN.US,D,20091224,000000,46.6243,47.1311,46.6243,46.6586,16414.618419868,0
+TEN.US,D,20091228,000000,46.7252,47.2075,46.1234,46.539,43555.712054756,0
+TEN.US,D,20091229,000000,46.6919,46.6919,46.1037,46.2861,36450.633607526,0
+TEN.US,D,20091230,000000,46.1234,46.4047,46.1037,46.1901,53150.883321755,0
+TEN.US,D,20091231,000000,46.1558,46.3086,45.6646,45.6646,65101.492655465,0
+TEN.US,D,20100104,000000,46.3086,47.284,45.9655,46.1901,67921.081575514,0
+TEN.US,D,20100105,000000,46.539,47.7811,46.4665,47.6516,72607.475026566,0
+TEN.US,D,20100106,000000,48.3692,50.118,47.9967,48.679,71479.23141384,0
+TEN.US,D,20100107,000000,49.4014,49.4014,48.5898,48.9377,48256.387070526,0
+TEN.US,D,20100108,000000,49.2152,51.6434,48.5898,51.6434,109603.86842868,0
+TEN.US,D,20100111,000000,52.7031,54.9783,52.7031,54.9116,215561.85740718,0
+TEN.US,D,20100112,000000,54.5147,54.6577,52.9815,54.5676,90354.359412275,0
+TEN.US,D,20100113,000000,55.0018,55.9772,54.4195,55.0361,92930.141620351,0
+TEN.US,D,20100114,000000,54.9783,56.2164,54.9783,56.1879,67347.778763261,0
+TEN.US,D,20100115,000000,55.939,56.4075,54.7156,55.8723,94053.28467425,0
+TEN.US,D,20100119,000000,55.4086,56.786,55.1028,56.0351,87442.960433324,0
+TEN.US,D,20100120,000000,55.8723,56.2497,54.5676,56.0056,67182.520657238,0
+TEN.US,D,20100121,000000,56.1252,56.1879,53.9696,54.9783,95108.080239854,0
+TEN.US,D,20100122,000000,54.6872,55.289,52.952,54.5147,122005.36716277,0
+TEN.US,D,20100125,000000,55.1547,56.7222,54.6577,56.2497,86862.516838711,0
+TEN.US,D,20100126,000000,56.4928,57.1094,55.1028,55.4998,71820.968855307,0
+TEN.US,D,20100127,000000,55.5616,55.939,54.2568,55.1547,61256.691411014,0
+TEN.US,D,20100128,000000,55.0018,55.0018,50.4621,50.6729,229616.95731328,0
+TEN.US,D,20100129,000000,51.6708,52.3972,49.2152,50.2337,485708.87527852,0
+TEN.US,D,20100201,000000,50.2955,50.5817,49.4916,49.8935,44779.846173446,0
+TEN.US,D,20100202,000000,50.118,51.3943,49.7024,51.2611,59065.491338558,0
+TEN.US,D,20100203,000000,51.2072,51.6434,50.2955,50.6729,41990.860606364,0
+TEN.US,D,20100204,000000,50.1523,50.1523,48.178,48.5172,69053.405635303,0
+TEN.US,D,20100205,000000,48.178,48.2781,45.8401,47.3654,65013.763043626,0
+TEN.US,D,20100208,000000,47.2075,48.5035,46.5959,47.1311,73590.86276858,0
+TEN.US,D,20100209,000000,47.8046,48.5035,47.4046,47.6331,44561.542255613,0
+TEN.US,D,20100210,000000,47.6331,47.834,46.6919,47.533,24739.750538725,0
+TEN.US,D,20100211,000000,47.533,48.4319,47.0311,48.2398,33290.327357774,0
+TEN.US,D,20100212,000000,48.2781,48.2781,46.8106,47.7811,35474.386647871,0
+TEN.US,D,20100216,000000,48.2781,49.3348,47.8673,49.2632,35074.502835766,0
+TEN.US,D,20100217,000000,49.2632,49.3731,48.0967,48.178,38940.726427295,0
+TEN.US,D,20100218,000000,47.9967,47.9967,46.7488,47.7428,72642.158826596,0
+TEN.US,D,20100219,000000,47.686,48.1163,47.0311,47.9339,61825.913776204,0
+TEN.US,D,20100222,000000,48.0967,48.4319,47.4046,47.7428,49269.358053741,0
+TEN.US,D,20100223,000000,47.8958,47.9722,45.9087,46.1901,65223.906067334,0
+TEN.US,D,20100224,000000,46.3479,46.7488,45.7832,46.1901,33439.263675548,0
+TEN.US,D,20100225,000000,45.6019,46.6586,45.1607,46.539,42170.400277105,0
+TEN.US,D,20100226,000000,46.2861,46.94,46.0028,46.438,55258.434229433,0
+TEN.US,D,20100301,000000,46.7252,47.1311,46.2518,46.5959,37592.138673205,0
+TEN.US,D,20100302,000000,47.1606,47.1606,45.9087,46.1901,42760.024877608,0
+TEN.US,D,20100303,000000,46.7252,46.8106,46.3086,46.5057,48440.007188329,0
+TEN.US,D,20100304,000000,46.7252,47.533,46.438,47.4046,37516.650402552,0
+TEN.US,D,20100305,000000,47.9722,49.1868,47.6516,48.9946,67115.19328071,0
+TEN.US,D,20100308,000000,49.425,49.4583,48.5035,49.2152,39509.948792486,0
+TEN.US,D,20100309,000000,48.7466,49.024,48.6515,48.8946,27376.739452737,0
+TEN.US,D,20100310,000000,48.7751,49.5309,48.6172,49.1475,32914.926228043,0
+TEN.US,D,20100311,000000,49.2387,49.6789,49.0524,49.5309,34529.763152949,0
+TEN.US,D,20100312,000000,50.4621,50.7062,49.8367,49.9278,31187.877008925,0
+TEN.US,D,20100315,000000,49.8935,50.4621,49.1475,50.3621,39247.780068732,0
+TEN.US,D,20100316,000000,50.1994,50.6729,49.4583,50.2337,39438.540968895,0
+TEN.US,D,20100317,000000,50.1994,50.3327,47.4321,47.9722,158101.00187587,0
+TEN.US,D,20100318,000000,47.7428,47.7428,46.7252,46.9733,108731.67286911,0
+TEN.US,D,20100319,000000,46.9067,47.4938,46.3851,47.4938,121391.25987989,0
+TEN.US,D,20100322,000000,47.1311,47.686,45.6646,47.0311,119029.70114259,0
+TEN.US,D,20100323,000000,46.7733,47.4938,46.1901,47.1606,104040.17885923,0
+TEN.US,D,20100324,000000,47.1606,47.834,46.2518,46.6243,60289.625457248,0
+TEN.US,D,20100325,000000,46.6919,46.8449,45.941,46.7488,95087.678004543,0
+TEN.US,D,20100326,000000,46.8106,47.0311,46.0421,46.1037,101178.76535679,0
+TEN.US,D,20100329,000000,46.0028,46.7488,46.0028,46.2234,104620.62245384,0
+TEN.US,D,20100330,000000,46.0028,47.5703,45.9087,47.2507,77733.536648581,0
+TEN.US,D,20100331,000000,47.3184,48.0967,45.9087,45.9087,109429.42931676,0
+TEN.US,D,20100401,000000,46.3086,47.533,46.3086,47.4664,62249.260158917,0
+TEN.US,D,20100405,000000,47.4938,48.2398,47.4938,48.1163,46468.131145472,0
+TEN.US,D,20100406,000000,47.4938,48.3692,47.4938,47.8046,37819.623596927,0
+TEN.US,D,20100407,000000,47.8046,47.8046,46.7252,47.5948,60192.714839518,0
+TEN.US,D,20100408,000000,47.0978,47.4938,46.7733,47.4046,30363.62670234,0
+TEN.US,D,20100409,000000,47.4046,48.9623,47.2507,48.9623,68663.722940853,0
+TEN.US,D,20100412,000000,49.0524,49.6789,48.4692,48.5172,68165.908399252,0
+TEN.US,D,20100413,000000,48.3114,49.7309,47.1831,49.5926,64490.445707886,0
+TEN.US,D,20100414,000000,49.6789,51.2316,49.6789,50.869,103703.54197659,0
+TEN.US,D,20100415,000000,51.0219,52.5452,50.7728,51.4904,174233.04933668,0
+TEN.US,D,20100416,000000,51.6708,52.4315,49.5309,49.8691,105970.2303197,0
+TEN.US,D,20100419,000000,49.4014,49.6789,47.8958,48.7133,72114.761043793,0
+TEN.US,D,20100420,000000,48.8094,49.4583,48.178,48.2781,70267.338636337,0
+TEN.US,D,20100421,000000,46.2861,48.1496,46.2861,47.336,66163.429003429,0
+TEN.US,D,20100422,000000,46.7252,47.284,46.3479,47.1831,99061.013331457,0
+TEN.US,D,20100423,000000,47.084,48.1496,46.7586,47.9722,43946.414860971,0
+TEN.US,D,20100426,000000,48.2398,48.7133,48.0388,48.0683,58839.026526601,0
+TEN.US,D,20100427,000000,47.9967,47.9967,46.2518,47.0645,104554.31518908,0
+TEN.US,D,20100428,000000,48.3114,48.9377,46.2518,46.539,155587.4464855,0
+TEN.US,D,20100429,000000,47.3184,47.3184,45.9655,46.1901,102794.62239346,0
+TEN.US,D,20100430,000000,46.2518,46.8106,45.6019,45.6019,88651.79287553,0
+TEN.US,D,20100503,000000,46.1234,48.3114,45.7832,48.1496,108936.71533399,0
+TEN.US,D,20100504,000000,47.1311,47.8958,45.7646,46.1558,86064.789438031,0
+TEN.US,D,20100505,000000,46.1234,46.1234,43.6697,44.8186,127270.1639849,0
+TEN.US,D,20100506,000000,44.2658,44.4784,39.4045,43.0119,143433.83491044,0
+TEN.US,D,20100507,000000,46.3479,46.3479,40.4906,40.8063,122517.46326909,0
+TEN.US,D,20100510,000000,42.2169,43.5432,41.7376,42.6728,96979.985329684,0
+TEN.US,D,20100511,000000,42.2169,43.5011,42.0415,42.6943,62443.081394377,0
+TEN.US,D,20100512,000000,42.6405,43.4736,42.4149,42.6405,70266.318524572,0
+TEN.US,D,20100513,000000,42.8914,42.8914,41.6415,41.8935,67695.636875323,0
+TEN.US,D,20100514,000000,41.3072,41.8935,40.6436,41.4797,76241.113135544,0
+TEN.US,D,20100517,000000,41.4278,41.9513,41.0504,41.8337,82162.861934708,0
+TEN.US,D,20100518,000000,43.7609,44.852,42.6728,44.1354,130799.75069379,0
+TEN.US,D,20100519,000000,44.0765,44.3216,42.2395,42.9237,80124.678627089,0
+TEN.US,D,20100520,000000,42.4512,43.4736,40.4308,41.6709,95550.808746114,0
+TEN.US,D,20100521,000000,41.4278,43.7609,41.4278,43.5432,92174.238802061,0
+TEN.US,D,20100524,000000,43.6383,44.0991,42.5747,43.1649,78635.315449349,0
+TEN.US,D,20100525,000000,42.0415,42.9816,41.0808,42.4826,49269.358053741,0
+TEN.US,D,20100526,000000,42.8306,44.5373,42.6405,43.8834,59590.848897829,0
+TEN.US,D,20100527,000000,44.702,45.3293,44.1354,45.1892,50841.350284493,0
+TEN.US,D,20100528,000000,45.3538,45.5254,43.8834,44.5137,34265.554205664,0
+TEN.US,D,20100601,000000,44.2334,44.4784,42.4826,42.5747,48495.09322367,0
+TEN.US,D,20100602,000000,43.3021,44.3814,43.1022,44.1638,50028.321207329,0
+TEN.US,D,20100603,000000,44.1638,45.0628,43.8246,44.5137,34261.473758602,0
+TEN.US,D,20100604,000000,43.7609,44.201,42.5444,43.1345,36409.829136903,0
+TEN.US,D,20100607,000000,42.8914,43.1972,41.0504,41.3945,37361.593414185,0
+TEN.US,D,20100608,000000,41.3729,41.5758,40.4906,41.2739,29053.803195342,0
+TEN.US,D,20100609,000000,41.5445,42.8914,41.3945,41.8935,36470.015731071,0
+TEN.US,D,20100610,000000,42.0415,44.1354,42.0415,43.9461,40510.678434514,0
+TEN.US,D,20100611,000000,43.2698,44.3814,43.1972,44.3814,34870.480482651,0
+TEN.US,D,20100614,000000,44.3216,44.9725,43.9461,44.9216,133256.1798253,0
+TEN.US,D,20100615,000000,44.9499,46.4665,44.9216,46.4047,88715.039804995,0
+TEN.US,D,20100616,000000,46.0694,46.7252,45.697,46.0694,33641.245805132,0
+TEN.US,D,20100617,000000,46.1037,46.7252,46.0028,46.3479,23900.198555657,0
+TEN.US,D,20100618,000000,46.1234,47.4321,46.1234,47.284,95417.174104823,0
+TEN.US,D,20100621,000000,47.4046,49.2965,47.4046,48.178,111976.64839541,0
+TEN.US,D,20100622,000000,48.4074,49.0524,46.6919,47.1831,40781.008052392,0
+TEN.US,D,20100623,000000,47.3184,47.834,46.539,47.0978,46085.589233382,0
+TEN.US,D,20100624,000000,46.5057,47.3654,46.5057,46.6243,28116.320482778,0
+TEN.US,D,20100625,000000,47.0027,47.4046,46.6919,47.3184,20544.030846915,0
+TEN.US,D,20100628,000000,47.533,48.2781,46.8449,48.1163,59596.969568422,0
+TEN.US,D,20100629,000000,46.9733,47.3184,44.2334,44.9499,44387.103143699,0
+TEN.US,D,20100630,000000,44.9637,45.348,43.3325,44.1451,55301.278923587,0
+TEN.US,D,20100701,000000,44.0991,44.2334,42.3894,43.4736,27289.009840897,0
+TEN.US,D,20100702,000000,43.4521,44.0765,43.2698,43.8569,22076.238718809,0
+TEN.US,D,20100706,000000,44.4784,44.5137,42.1072,42.6728,42404.005871421,0
+TEN.US,D,20100707,000000,42.5179,44.3216,42.2659,44.0765,24707.106962226,0
+TEN.US,D,20100708,000000,43.6021,44.702,43.6021,44.1638,33028.158634022,0
+TEN.US,D,20100709,000000,44.0167,44.4784,43.5697,44.1354,39446.70186302,0
+TEN.US,D,20100712,000000,44.0402,44.349,42.861,43.9461,30582.950731938,0
+TEN.US,D,20100713,000000,44.0167,44.9725,43.3325,44.6637,39923.094057543,0
+TEN.US,D,20100714,000000,44.2785,44.9499,44.0402,44.2785,24529.607515016,0
+TEN.US,D,20100715,000000,44.349,44.852,43.7873,44.7824,22053.796259966,0
+TEN.US,D,20100716,000000,44.5137,44.7255,44.0991,44.4186,32407.930680553,0
+TEN.US,D,20100719,000000,44.5137,44.6029,43.4247,44.1354,15481.216154366,0
+TEN.US,D,20100720,000000,43.1649,45.2588,43.1649,44.9499,37734.954320385,0
+TEN.US,D,20100721,000000,44.2334,45.0628,42.861,44.5137,48317.593776459,0
+TEN.US,D,20100722,000000,45.0911,45.7313,44.2334,45.1892,33312.769816617,0
+TEN.US,D,20100723,000000,44.8186,46.1558,44.7824,46.1234,26191.369581139,0
+TEN.US,D,20100726,000000,46.2518,46.8449,45.6646,46.1037,33735.096087565,0
+TEN.US,D,20100727,000000,46.2518,46.3851,45.1607,45.1892,29238.443424911,0
+TEN.US,D,20100728,000000,45.296,45.4352,44.349,45.0628,29868.872496036,0
+TEN.US,D,20100729,000000,45.1274,45.3538,43.9834,45.1274,29844.389813662,0
+TEN.US,D,20100730,000000,44.4784,46.4047,44.2785,46.0421,32446.694927644,0
+TEN.US,D,20100802,000000,46.5057,46.8449,45.9655,46.2518,24758.112550505,0
+TEN.US,D,20100803,000000,46.3479,46.7252,45.3862,46.1558,17520.419573751,0
+TEN.US,D,20100804,000000,46.3479,46.8449,45.8127,46.3479,19026.10453974,0
+TEN.US,D,20100805,000000,46.6919,46.6919,44.702,46.3086,20808.239794199,0
+TEN.US,D,20100806,000000,45.7313,46.3479,44.5373,45.6019,21014.302370845,0
+TEN.US,D,20100809,000000,45.497,45.7832,44.0765,44.3814,46169.238398159,0
+TEN.US,D,20100810,000000,44.1354,44.2334,42.8306,43.3874,37388.11632009,0
+TEN.US,D,20100811,000000,42.6405,42.7973,41.0808,41.4797,60946.577434279,0
+TEN.US,D,20100812,000000,41.171,41.3729,40.4906,40.8063,56771.25997778,0
+TEN.US,D,20100813,000000,40.8063,41.4278,40.3054,40.5211,32202.888215672,0
+TEN.US,D,20100816,000000,40.1446,40.8406,40.1446,40.5505,29771.961878307,0
+TEN.US,D,20100817,000000,41.0504,41.6101,40.9906,40.9906,41347.170082286,0
+TEN.US,D,20100818,000000,40.8406,41.8935,40.6151,41.4797,55773.590671047,0
+TEN.US,D,20100819,000000,41.171,41.3729,40.3377,40.9338,26806.49697578,0
+TEN.US,D,20100820,000000,40.6691,40.8406,40.1819,40.8406,31038.940691151,0
+TEN.US,D,20100823,000000,40.9338,40.9338,39.8074,39.8966,23113.692384398,0
+TEN.US,D,20100824,000000,39.7476,39.8682,38.9311,39.7104,45013.451767762,0
+TEN.US,D,20100825,000000,39.4045,39.678,38.684,39.678,29219.061301365,0
+TEN.US,D,20100826,000000,39.6182,40.5505,39.2771,39.3673,15850.496613504,0
+TEN.US,D,20100827,000000,39.5849,40.6436,39.1565,40.4623,23519.696867097,0
+TEN.US,D,20100830,000000,40.4308,40.4623,39.4614,39.5476,15903.542425314,0
+TEN.US,D,20100831,000000,39.2133,39.8476,39.0565,39.4702,16866.527932017,0
+TEN.US,D,20100901,000000,39.8398,40.6151,39.8074,40.0897,23081.0488079,0
+TEN.US,D,20100902,000000,40.1819,40.5211,40.0897,40.4308,10601.001467855,0
+TEN.US,D,20100903,000000,40.7347,41.171,40.3769,40.6691,18039.656462428,0
+TEN.US,D,20100907,000000,40.7044,40.9338,39.8682,40.0515,17948.866515293,0
+TEN.US,D,20100908,000000,40.0897,40.8995,39.9319,39.9898,17103.19386163,0
+TEN.US,D,20100909,000000,40.1446,40.5798,39.9319,40.3769,17991.711209446,0
+TEN.US,D,20100910,000000,40.3377,40.7347,40.3054,40.6436,16018.815054825,0
+TEN.US,D,20100913,000000,40.6436,41.519,40.6436,41.2053,22953.534837204,0
+TEN.US,D,20100914,000000,41.1102,41.3945,40.6691,41.1367,15864.778178222,0
+TEN.US,D,20100915,000000,41.02,42.0415,40.3377,42.0415,29983.12501378,0
+TEN.US,D,20100916,000000,42.0415,42.1464,41.3072,42.0415,32434.453586458,0
+TEN.US,D,20100917,000000,42.0709,42.2395,41.2386,42.0415,23533.978431815,0
+TEN.US,D,20100920,000000,42.1072,42.2395,41.2739,41.6709,31318.451314918,0
+TEN.US,D,20100921,000000,41.3729,42.0415,41.3729,41.6415,23067.787354948,0
+TEN.US,D,20100922,000000,41.3425,41.9199,40.5798,41.7376,27276.76849971,0
+TEN.US,D,20100923,000000,41.2053,41.5758,40.1819,40.2701,18077.400597755,0
+TEN.US,D,20100924,000000,40.7347,41.0808,40.3769,40.8995,13752.126711717,0
+TEN.US,D,20100927,000000,41.1367,41.4533,40.8063,41.3945,31192.977567752,0
+TEN.US,D,20100928,000000,41.4797,41.4797,40.9593,41.3072,26690.204234504,0
+TEN.US,D,20100929,000000,41.1367,41.3945,41.02,41.2386,21522.318030101,0
+TEN.US,D,20100930,000000,41.4797,41.7729,41.1102,41.4797,23577.843237735,0
+TEN.US,D,20101001,000000,41.8337,41.8337,41.2739,41.4278,13768.448499966,0
+TEN.US,D,20101004,000000,41.3945,41.5758,40.8063,41.1102,23969.566155716,0
+TEN.US,D,20101005,000000,41.519,41.864,41.1102,41.6415,20423.657658578,0
+TEN.US,D,20101006,000000,41.8032,42.0415,41.4533,41.7376,24561.23097975,0
+TEN.US,D,20101007,000000,41.864,42.0709,41.4278,41.9513,14132.628400276,0
+TEN.US,D,20101008,000000,41.9513,42.861,41.8935,42.3277,24138.904708802,0
+TEN.US,D,20101011,000000,42.3503,42.9816,42.3277,42.6943,18324.267645024,0
+TEN.US,D,20101012,000000,42.6728,42.9237,42.1072,42.4826,48673.612782645,0
+TEN.US,D,20101013,000000,42.7306,43.1972,42.5179,43.1022,54156.713522612,0
+TEN.US,D,20101014,000000,43.0119,43.0443,41.1102,41.3729,74390.630392791,0
+TEN.US,D,20101015,000000,41.4533,41.6415,40.4906,40.8063,35357.073794829,0
+TEN.US,D,20101018,000000,40.4623,40.8063,40.0515,40.3054,80928.526698362,0
+TEN.US,D,20101019,000000,39.8966,40.3054,39.5476,39.8398,52451.08665057,0
+TEN.US,D,20101020,000000,39.1565,39.9603,38.8105,38.9644,48307.392658804,0
+TEN.US,D,20101021,000000,39.0565,39.3673,38.5252,39.0889,53850.679992939,0
+TEN.US,D,20101022,000000,39.181,39.5849,38.5252,39.5849,53355.925786635,0
+TEN.US,D,20101025,000000,39.6575,39.8398,37.6547,37.7508,93048.474585158,0
+TEN.US,D,20101026,000000,37.4949,38.5252,37.443,38.3703,76647.117618243,0
+TEN.US,D,20101027,000000,34.6344,34.8197,32.2984,33.8267,1344741.932734,0
+TEN.US,D,20101028,000000,33.9502,34.1031,32.1425,32.269,319216.43401903,0
+TEN.US,D,20101029,000000,32.3984,33.1052,31.9799,32.2043,173175.19343578,0
+TEN.US,D,20101101,000000,32.6728,33.0454,32.3602,32.6728,131410.79764137,0
+TEN.US,D,20101102,000000,32.9836,32.9836,32.4249,32.6728,120679.22186752,0
+TEN.US,D,20101103,000000,32.7043,32.7043,30.7741,30.8368,202569.71396082,0
+TEN.US,D,20101104,000000,31.9877,32.0504,31.1466,31.4583,165126.51160539,0
+TEN.US,D,20101105,000000,31.0211,32.5798,31.0211,32.4533,137232.57548751,0
+TEN.US,D,20101108,000000,32.4867,32.5474,31.9877,32.4867,57353.743795924,0
+TEN.US,D,20101109,000000,32.5474,32.7043,31.3014,31.5818,88963.947075796,0
+TEN.US,D,20101110,000000,31.6446,31.9573,30.9897,31.425,103949.38891209,0
+TEN.US,D,20101111,000000,31.0848,32.269,31.0848,32.1122,48177.838464576,0
+TEN.US,D,20101112,000000,31.9249,31.9573,30.7094,30.7417,120090.61737879,0
+TEN.US,D,20101115,000000,30.8035,31.5525,30.8035,31.1466,42576.404759804,0
+TEN.US,D,20101116,000000,31.2074,31.3014,30.3055,30.5525,101050.23127433,0
+TEN.US,D,20101117,000000,30.7417,30.9897,30.3369,30.6799,127052.88017884,0
+TEN.US,D,20101118,000000,30.8652,31.1466,30.5849,30.7094,96629.066882326,0
+TEN.US,D,20101119,000000,30.428,30.5849,30.2114,30.4938,56267.324765586,0
+TEN.US,D,20101122,000000,30.5231,30.8975,30.2751,30.6486,72169.847079135,0
+TEN.US,D,20101123,000000,30.6486,30.6486,28.8106,29.1223,173173.15321224,0
+TEN.US,D,20101124,000000,29.185,29.434,28.4998,28.9351,115775.5446104,0
+TEN.US,D,20101126,000000,28.686,28.9351,28.342,28.5919,53372.247574884,0
+TEN.US,D,20101129,000000,28.686,29.434,27.9068,29.2468,148206.93786156,0
+TEN.US,D,20101130,000000,29.1027,30.7467,29.0713,30.5878,186887.53578864,0
+TEN.US,D,20101201,000000,30.8368,31.6151,30.6486,31.2701,153250.37043057,0
+TEN.US,D,20101202,000000,31.6759,31.7691,31.3014,31.3014,96519.91492341,0
+TEN.US,D,20101203,000000,31.0211,31.7691,31.0211,31.6446,81605.880910704,0
+TEN.US,D,20101206,000000,31.6151,32.3298,31.521,32.2053,87060.418521233,0
+TEN.US,D,20101207,000000,32.4867,32.7984,32.0504,32.1122,164476.70041072,0
+TEN.US,D,20101208,000000,32.1749,32.2366,31.8318,31.9877,47726.949064192,0
+TEN.US,D,20101209,000000,32.2984,32.2984,31.3319,31.6759,45360.289768058,0
+TEN.US,D,20101210,000000,31.6151,31.6759,31.2074,31.6446,44606.427173298,0
+TEN.US,D,20101213,000000,31.6759,31.9877,31.1162,31.3014,72782.934250245,0
+TEN.US,D,20101214,000000,31.2074,31.425,30.8368,30.9897,59261.352797549,0
+TEN.US,D,20101215,000000,31.3014,31.6446,30.929,31.2074,84812.092189905,0
+TEN.US,D,20101216,000000,31.2074,31.3014,30.7094,31.0848,78426.192537406,0
+TEN.US,D,20101217,000000,31.0211,31.2701,30.8368,31.2701,73878.534286472,0
+TEN.US,D,20101220,000000,31.2701,31.3319,30.5849,30.6486,54781.021923143,0
+TEN.US,D,20101221,000000,30.7094,32.2984,30.6799,31.8318,149257.65298011,0
+TEN.US,D,20101222,000000,31.9573,32.4249,31.9573,32.3926,74843.560016706,0
+TEN.US,D,20101223,000000,32.3602,32.3926,31.7073,31.8936,54588.220799449,0
+TEN.US,D,20101227,000000,31.5818,31.8936,31.3014,31.5818,54348.49453454,0
+TEN.US,D,20101228,000000,31.521,31.521,31.0211,31.1466,56425.44208925,0
+TEN.US,D,20101229,000000,31.378,31.5671,31.1574,31.4731,54787.142593737,0
+TEN.US,D,20101230,000000,31.378,31.5357,30.777,31.221,94416.444462794,0
+TEN.US,D,20101231,000000,31.0868,31.3848,31.0535,31.1544,62633.84229454,0
+TEN.US,D,20110103,000000,31.1466,31.5818,31.1466,31.3642,77366.296412973,0
+TEN.US,D,20110104,000000,31.5818,31.7377,30.7741,31.2407,93107.641067561,0
+TEN.US,D,20110105,000000,31.1466,31.5818,30.8368,31.3642,31229.701591313,0
+TEN.US,D,20110106,000000,31.4877,32.1749,31.4583,32.1122,33663.688263975,0
+TEN.US,D,20110107,000000,32.2053,32.3926,31.7377,32.0504,46826.19037519,0
+TEN.US,D,20110110,000000,32.0504,32.0504,31.2701,31.3319,50795.445255041,0
+TEN.US,D,20110111,000000,30.9593,31.4877,30.9593,31.1466,163786.08474542,0
+TEN.US,D,20110112,000000,31.3014,31.6151,30.929,31.177,56260.183983227,0
+TEN.US,D,20110113,000000,31.1466,31.177,30.8652,30.9897,55462.456582548,0
+TEN.US,D,20110114,000000,31.1162,31.1162,30.8368,30.8652,57027.30803094,0
+TEN.US,D,20110118,000000,30.929,31.1162,30.8368,30.9593,81888.451869767,0
+TEN.US,D,20110119,000000,31.0211,31.0848,30.5849,30.6799,97976.634524651,0
+TEN.US,D,20110120,000000,30.6799,30.6799,29.9026,30.0251,112993.69982568,0
+TEN.US,D,20110121,000000,29.7457,29.8713,29.2468,29.2782,103576.02800589,0
+TEN.US,D,20110124,000000,29.1223,29.932,29.1223,29.4968,68554.570981937,0
+TEN.US,D,20110125,000000,29.5899,29.5899,28.686,28.9664,64003.852395706,0
+TEN.US,D,20110126,000000,28.8713,29.0596,28.4998,28.9664,66346.029009467,0
+TEN.US,D,20110127,000000,28.9664,29.1223,28.686,28.7802,31835.647980065,0
+TEN.US,D,20110128,000000,28.8106,29.5899,28.342,29.1527,284482.64851296,0
+TEN.US,D,20110131,000000,29.1762,29.3743,28.4508,28.9772,55586.910217948,0
+TEN.US,D,20110201,000000,29.3713,29.932,29.3085,29.5899,51586.031873363,0
+TEN.US,D,20110202,000000,29.5899,30.428,29.5899,30.3055,66536.78990963,0
+TEN.US,D,20110203,000000,30.3369,30.3672,29.9643,30.2114,28098.978582764,0
+TEN.US,D,20110204,000000,30.3987,30.428,29.9026,30.1192,62678.727212225,0
+TEN.US,D,20110207,000000,30.1486,30.7094,30.0565,30.4938,84271.432954151,0
+TEN.US,D,20110208,000000,30.428,31.1466,30.428,30.929,145359.80592384,0
+TEN.US,D,20110209,000000,31.0525,31.3319,30.5231,31.0211,85758.755908359,0
+TEN.US,D,20110210,000000,30.7417,31.1162,30.6799,30.8368,86648.29336794,0
+TEN.US,D,20110211,000000,30.9593,30.9593,30.6799,30.8975,24582.653326826,0
+TEN.US,D,20110214,000000,30.7094,30.9593,30.6173,30.9593,54470.907946409,0
+TEN.US,D,20110215,000000,30.7417,30.9593,30.6799,30.8652,45000.19031481,0
+TEN.US,D,20110216,000000,30.8368,30.9593,30.7094,30.8652,359199.71467073,0
+TEN.US,D,20110218,000000,30.8975,31.0848,30.6799,30.8035,51136.162584743,0
+TEN.US,D,20110222,000000,30.7741,30.8368,29.5576,29.7772,121033.20065018,0
+TEN.US,D,20110223,000000,29.9643,30.3369,29.682,30.2427,46872.09540464,0
+TEN.US,D,20110224,000000,30.2114,30.6486,30.0565,30.428,41949.036023975,0
+TEN.US,D,20110225,000000,30.6173,30.8035,30.428,30.6486,50340.475407595,0
+TEN.US,D,20110228,000000,30.8407,30.9358,30.5251,30.5878,40244.4292637,0
+TEN.US,D,20110301,000000,30.7467,30.8407,29.6085,29.7977,48197.220588122,0
+TEN.US,D,20110302,000000,29.8085,29.9026,29.4644,29.6517,34384.907282236,0
+TEN.US,D,20110303,000000,29.7977,30.0516,29.4507,29.5144,30581.930620173,0
+TEN.US,D,20110304,000000,29.682,29.7144,29.2782,29.434,33306.649146024,0
+TEN.US,D,20110307,000000,29.434,29.5576,28.8106,28.9664,37560.515208471,0
+TEN.US,D,20110308,000000,28.9351,29.0596,28.5302,29.0596,46825.170263424,0
+TEN.US,D,20110309,000000,29.0909,29.7457,28.9988,29.2468,51804.335791196,0
+TEN.US,D,20110310,000000,29.1027,29.1027,28.6606,29.0076,32461.996604128,0
+TEN.US,D,20110311,000000,28.8106,29.5576,28.5626,29.2154,32122.299386192,0
+TEN.US,D,20110314,000000,29.7144,31.8936,29.6517,31.4877,202789.03799042,0
+TEN.US,D,20110315,000000,31.0211,31.8936,30.5525,31.8622,134423.18768511,0
+TEN.US,D,20110316,000000,31.8936,33.264,31.8622,32.9836,201319.05693623,0
+TEN.US,D,20110317,000000,33.3699,34.3168,33.2121,33.7159,149721.80383345,0
+TEN.US,D,20110318,000000,33.9816,34.0737,32.7346,33.264,89216.934793658,0
+TEN.US,D,20110321,000000,33.3268,34.1031,33.264,33.3885,107679.9376388,0
+TEN.US,D,20110322,000000,33.6071,34.8197,33.2963,34.1678,104228.89953586,0
+TEN.US,D,20110323,000000,34.1992,34.3864,33.6071,33.7002,41362.47175877,0
+TEN.US,D,20110324,000000,33.8267,33.8267,33.4816,33.6698,34624.633547147,0
+TEN.US,D,20110325,000000,33.5571,33.6531,33.1796,33.2434,56016.377271254,0
+TEN.US,D,20110328,000000,33.3268,33.3268,32.7043,32.8278,69046.264852944,0
+TEN.US,D,20110329,000000,32.7984,32.9532,32.4249,32.8591,51342.22516139,0
+TEN.US,D,20110330,000000,33.0767,34.4168,33.0454,34.1678,174826.75438424,0
+TEN.US,D,20110331,000000,34.3512,34.3512,33.5581,34.1854,70419.335289407,0
+TEN.US,D,20110401,000000,34.2227,34.3795,33.8737,34.0953,59939.727121656,0
+TEN.US,D,20110404,000000,34.261,34.2933,33.8875,34.2295,68720.849199725,0
+TEN.US,D,20110405,000000,34.1894,34.4433,33.8443,34.1276,47974.836223227,0
+TEN.US,D,20110406,000000,34.261,34.261,33.4522,33.8551,53454.876627896,0
+TEN.US,D,20110407,000000,33.7482,33.907,33.4327,33.7482,29247.624430801,0
+TEN.US,D,20110408,000000,33.9375,34.1276,33.4327,33.6856,43212.954501523,0
+TEN.US,D,20110411,000000,33.6856,33.6856,32.7689,32.9885,48497.133447201,0
+TEN.US,D,20110412,000000,32.8023,32.8317,31.5995,32.1367,75630.066187964,0
+TEN.US,D,20110413,000000,32.2631,32.7063,32.167,32.3886,34868.440259119,0
+TEN.US,D,20110414,000000,32.6112,32.7063,32.2631,32.5464,46527.297627876,0
+TEN.US,D,20110415,000000,32.5464,33.0542,32.3886,32.7063,52401.101174056,0
+TEN.US,D,20110418,000000,32.7366,32.9259,32.1367,32.6112,90250.308012186,0
+TEN.US,D,20110419,000000,33.0219,33.0846,30.3987,31.1877,132530.88035997,0
+TEN.US,D,20110420,000000,31.2828,31.8828,30.9996,31.5995,68350.548628822,0
+TEN.US,D,20110421,000000,31.7887,32.0102,31.4406,31.6945,52974.40398631,0
+TEN.US,D,20110425,000000,31.6299,32.8954,31.6299,32.7063,82885.101064735,0
+TEN.US,D,20110426,000000,32.8641,33.3062,32.8023,33.0846,64345.589837175,0
+TEN.US,D,20110427,000000,33.0846,33.4934,32.8954,33.0846,46184.540074642,0
+TEN.US,D,20110428,000000,33.2434,33.5905,32.072,32.4847,94623.527151206,0
+TEN.US,D,20110429,000000,32.3729,33.2297,32.1102,32.8337,78386.408178549,0
+TEN.US,D,20110502,000000,33.0846,33.1796,32.8641,33.1796,43827.061784399,0
+TEN.US,D,20110503,000000,33.1796,33.4327,32.5464,32.8317,44201.442802365,0
+TEN.US,D,20110504,000000,32.7063,32.7689,31.9779,32.3259,48445.107747157,0
+TEN.US,D,20110505,000000,32.1367,32.7366,31.9141,32.6415,52797.924650866,0
+TEN.US,D,20110506,000000,32.8317,33.117,32.3582,32.8954,78631.235002287,0
+TEN.US,D,20110509,000000,33.0219,33.465,32.7063,33.2758,55855.199612293,0
+TEN.US,D,20110510,000000,33.465,33.7482,33.117,33.2758,56805.943777809,0
+TEN.US,D,20110511,000000,33.9375,34.2541,32.9572,33.2121,81817.044046177,0
+TEN.US,D,20110512,000000,33.1796,33.3699,32.5464,32.7689,35429.501730186,0
+TEN.US,D,20110513,000000,33.0219,33.117,32.6112,32.8641,29793.384225383,0
+TEN.US,D,20110516,000000,32.6415,33.0846,32.6112,32.6415,42566.203642148,0
+TEN.US,D,20110517,000000,32.4847,32.8023,32.1053,32.7689,37923.674997016,0
+TEN.US,D,20110518,000000,32.8954,33.6531,32.5464,32.6738,42521.318724463,0
+TEN.US,D,20110519,000000,33.0219,33.0846,32.1995,32.7063,34778.670423749,0
+TEN.US,D,20110520,000000,32.4524,33.117,32.3259,33.0846,26787.114852234,0
+TEN.US,D,20110523,000000,32.5798,33.1796,32.5798,32.7689,46390.602651289,0
+TEN.US,D,20110524,000000,32.9259,33.0219,32.0102,32.167,51871.663167724,0
+TEN.US,D,20110525,000000,32.0102,32.4847,31.6299,31.6622,57565.927043163,0
+TEN.US,D,20110526,000000,31.5044,31.7887,31.1574,31.5671,49643.739071708,0
+TEN.US,D,20110527,000000,31.5044,32.4847,31.5044,32.0416,41110.504152672,0
+TEN.US,D,20110531,000000,32.2043,32.3014,31.3054,32.1396,36665.877190063,0
+TEN.US,D,20110601,000000,32.0102,32.0416,31.6299,31.7887,40618.810281665,0
+TEN.US,D,20110602,000000,31.725,33.0219,31.6299,32.6415,63714.140654283,0
+TEN.US,D,20110603,000000,32.167,32.7063,31.9474,32.516,66844.863662832,0
+TEN.US,D,20110606,000000,32.4847,32.5464,32.072,32.1367,42990.570136628,0
+TEN.US,D,20110607,000000,32.1995,32.2631,31.9141,32.167,35542.734136164,0
+TEN.US,D,20110608,000000,32.1367,32.1367,31.2828,31.5357,53149.863209989,0
+TEN.US,D,20110609,000000,31.5671,32.0416,31.5357,31.6945,36158.881642571,0
+TEN.US,D,20110610,000000,31.6622,31.7583,31.3171,31.5671,21649.832000799,0
+TEN.US,D,20110613,000000,31.5357,31.6622,31.2515,31.4103,20782.73700006,0
+TEN.US,D,20110614,000000,31.5357,32.0102,31.378,31.6945,34629.734105975,0
+TEN.US,D,20110615,000000,31.4103,31.7583,31.2515,31.4406,26467.819869609,0
+TEN.US,D,20110616,000000,31.37,31.8828,31.2074,31.4985,26657.560658006,0
+TEN.US,D,20110617,000000,31.5995,31.7887,31.2515,31.6622,54026.139216618,0
+TEN.US,D,20110620,000000,31.5995,32.1367,31.5671,31.7887,34289.016776272,0
+TEN.US,D,20110621,000000,31.9474,32.3886,31.7583,32.1053,18000.892215336,0
+TEN.US,D,20110622,000000,31.9474,32.5464,31.9141,31.9141,13142.099875903,0
+TEN.US,D,20110623,000000,31.6299,32.1995,31.5044,32.072,33803.443575859,0
+TEN.US,D,20110624,000000,31.9779,31.9779,30.9996,31.378,42998.731030752,0
+TEN.US,D,20110627,000000,31.4103,31.6945,31.2515,31.4406,43783.196978479,0
+TEN.US,D,20110628,000000,31.5995,32.167,31.5995,31.9779,31050.161920572,0
+TEN.US,D,20110629,000000,31.9474,32.072,31.5671,31.6622,30570.709390752,0
+TEN.US,D,20110630,000000,31.6161,31.8122,31.5495,31.6161,20813.340353027,0
+TEN.US,D,20110701,000000,31.5956,32.1396,31.2721,32.0122,34295.137446866,0
+TEN.US,D,20110705,000000,32.0769,32.3014,31.6926,31.8524,19623.890034366,0
+TEN.US,D,20110706,000000,31.7867,32.0445,31.3367,31.5309,18456.882174549,0
+TEN.US,D,20110707,000000,31.6926,31.9494,31.5956,31.6592,16350.351378636,0
+TEN.US,D,20110708,000000,31.4338,31.722,31.2721,31.3367,16464.60389638,0
+TEN.US,D,20110711,000000,31.2828,31.3466,30.428,30.9035,39194.734256923,0
+TEN.US,D,20110712,000000,30.8878,30.9849,30.3408,30.5662,19801.389481577,0
+TEN.US,D,20110713,000000,30.7467,30.7467,29.5438,30.4623,54349.514646305,0
+TEN.US,D,20110714,000000,30.3663,30.777,30.0203,30.1153,22425.116942636,0
+TEN.US,D,20110715,000000,30.1183,30.2761,29.7948,30.0203,14649.825065423,0
+TEN.US,D,20110718,000000,29.9242,29.9242,28.9125,29.6389,44782.906508742,0
+TEN.US,D,20110719,000000,29.6663,29.9232,28.9262,29.3448,89222.035352485,0
+TEN.US,D,20110720,000000,29.2291,29.6389,29.2291,29.5771,31123.609967693,0
+TEN.US,D,20110721,000000,29.7349,30.1771,29.7349,30.1153,20437.939223296,0
+TEN.US,D,20110722,000000,29.9879,30.3085,29.8909,30.1801,25255.927092106,0
+TEN.US,D,20110725,000000,30.2437,30.3731,29.8585,30.1801,43792.37798437,0
+TEN.US,D,20110726,000000,30.1477,30.4055,29.7948,29.8909,32012.127315509,0
+TEN.US,D,20110727,000000,29.8281,29.9555,29.0871,29.0871,36085.43359545,0
+TEN.US,D,20110728,000000,28.4439,28.8625,26.8696,28.638,95896.626634643,0
+TEN.US,D,20110729,000000,28.3194,28.8792,28.1528,28.6154,39359.992362946,0
+TEN.US,D,20110801,000000,28.8625,28.9262,28.092,28.1224,19606.548134351,0
+TEN.US,D,20110802,000000,27.9626,28.1871,26.8696,26.998,34052.350846659,0
+TEN.US,D,20110803,000000,26.8696,27.1911,25.0688,25.1669,66210.354144646,0
+TEN.US,D,20110804,000000,24.9747,24.9747,23.6563,24.0101,74794.594651959,0
+TEN.US,D,20110805,000000,23.6876,23.6876,21.3742,22.5289,97694.063565586,0
+TEN.US,D,20110808,000000,20.1841,22.5289,20.1841,21.3114,126975.35168465,0
+TEN.US,D,20110809,000000,21.4721,22.6603,21.181,22.6259,109585.50641689,0
+TEN.US,D,20110810,000000,22.4024,22.9161,21.727,22.2093,128618.751739,0
+TEN.US,D,20110811,000000,22.4672,22.9161,22.0819,22.6603,110406.69638819,0
+TEN.US,D,20110812,000000,22.8848,23.1415,22.0466,22.4672,93335.125991285,0
+TEN.US,D,20110815,000000,22.9161,22.9485,22.5289,22.7887,54370.936993382,0
+TEN.US,D,20110816,000000,22.6916,22.8533,21.9516,22.0162,27977.58528266,0
+TEN.US,D,20110817,000000,21.9516,22.3064,21.8564,22.0162,29705.654613544,0
+TEN.US,D,20110818,000000,21.6329,21.6329,20.8271,21.0516,30135.121666851,0
+TEN.US,D,20110819,000000,20.8604,20.9879,20.3458,20.4095,31366.3965679,0
+TEN.US,D,20110822,000000,20.8604,20.8909,20.0556,20.1517,32385.48822171,0
+TEN.US,D,20110823,000000,20.282,20.4095,19.9272,20.2174,22382.272248482,0
+TEN.US,D,20110824,000000,20.2174,20.4095,19.8625,20.2487,38441.891773928,0
+TEN.US,D,20110825,000000,20.4095,20.6027,19.6057,19.8969,36050.74979542,0
+TEN.US,D,20110826,000000,19.9595,19.9595,19.6695,19.8625,36091.554266043,0
+TEN.US,D,20110829,000000,20.1517,20.4428,19.7978,20.3135,109082.59131646,0
+TEN.US,D,20110830,000000,20.2174,20.5703,19.992,20.4428,82240.390428891,0
+TEN.US,D,20110831,000000,20.5712,21.1653,20.5712,20.8997,74309.021451545,0
+TEN.US,D,20110901,000000,20.8909,21.4388,20.1203,20.2174,39270.222527575,0
+TEN.US,D,20110902,000000,19.8135,19.8792,19.5831,19.6488,24396.992985492,0
+TEN.US,D,20110906,000000,19.3185,19.4763,18.6401,19.2528,58614.601938174,0
+TEN.US,D,20110907,000000,19.3821,19.7008,19.0596,19.3185,36521.021319351,0
+TEN.US,D,20110908,000000,19.1234,19.2842,18.8685,19.0273,19451.491145984,0
+TEN.US,D,20110909,000000,18.8029,19.0273,18.5127,18.6734,26501.483557873,0
+TEN.US,D,20110912,000000,18.5127,18.7078,17.903,18.3529,20618.499005802,0
+TEN.US,D,20110913,000000,18.3206,18.3529,17.9999,18.1922,31145.032314771,0
+TEN.US,D,20110914,000000,18.6401,18.8029,18.2578,18.7714,84979.39051946,0
+TEN.US,D,20110915,000000,18.8029,19.3821,18.6401,19.2205,72853.32196207,0
+TEN.US,D,20110916,000000,19.2528,19.5743,18.9626,19.541,62378.814353146,0
+TEN.US,D,20110919,000000,19.2842,19.2842,18.6098,18.8029,76502.261747531,0
+TEN.US,D,20110920,000000,18.9626,19.3821,18.4166,18.4499,39994.501881133,0
+TEN.US,D,20110921,000000,18.4166,18.7371,18.3206,18.4823,41305.345499898,0
+TEN.US,D,20110922,000000,18.0627,18.545,17.6774,18.0304,40571.885140449,0
+TEN.US,D,20110923,000000,17.9656,18.3206,17.903,18.2882,31219.500473657,0
+TEN.US,D,20110926,000000,18.3529,18.6401,17.9999,18.5773,23275.890155125,0
+TEN.US,D,20110927,000000,18.9313,19.9272,18.7371,18.9313,45655.10206831,0
+TEN.US,D,20110928,000000,19.1234,19.5087,18.3529,18.545,29381.259072091,0
+TEN.US,D,20110929,000000,18.9313,19.1871,18.3529,18.6734,32882.282651544,0
+TEN.US,D,20110930,000000,18.4283,18.597,17.8892,17.9225,14227.498794475,0
+TEN.US,D,20111003,000000,17.8373,17.9656,17.0021,17.0667,62443.081394377,0
+TEN.US,D,20111004,000000,16.9393,18.096,16.3923,18.0627,54156.713522612,0
+TEN.US,D,20111005,000000,17.9343,18.1588,17.5814,17.903,26646.339428585,0
+TEN.US,D,20111006,000000,17.8069,18.2882,17.5814,17.8706,13253.29205835,0
+TEN.US,D,20111007,000000,17.9999,18.096,17.3569,17.4843,11931.227210165,0
+TEN.US,D,20111010,000000,17.8069,18.1588,17.7432,18.0627,14027.556888422,0
+TEN.US,D,20111011,000000,17.8373,18.8685,17.8373,18.3206,32809.854716189,0
+TEN.US,D,20111012,000000,18.4166,19.0273,18.3206,18.8342,96181.237817239,0
+TEN.US,D,20111013,000000,18.6401,18.8685,18.0627,18.6401,20764.37498828,0
+TEN.US,D,20111014,000000,18.8685,19.2205,18.7371,19.1567,16861.42737319,0
+TEN.US,D,20111017,000000,19.0596,19.0921,18.3206,18.545,29810.726125399,0
+TEN.US,D,20111018,000000,18.4499,19.4146,18.3529,19.3185,17074.630732194,0
+TEN.US,D,20111019,000000,19.3185,20.0556,18.898,19.1567,25147.795244955,0
+TEN.US,D,20111020,000000,19.1234,19.5087,18.6401,19.4449,36156.84141904,0
+TEN.US,D,20111021,000000,19.638,19.9595,19.1567,19.4449,17315.37710887,0
+TEN.US,D,20111024,000000,19.4763,19.8969,19.1871,19.3821,21323.396235815,0
+TEN.US,D,20111025,000000,19.2842,19.4184,18.9548,19.2528,21566.182836021,0
+TEN.US,D,20111026,000000,19.4146,19.7978,19.1234,19.541,17973.349197666,0
+TEN.US,D,20111027,000000,20.087,20.3762,19.2842,19.4146,260652.83766913,0
+TEN.US,D,20111028,000000,19.4146,19.7351,19.2842,19.4146,28501.922730165,0
+TEN.US,D,20111031,000000,19.3027,19.5067,18.9666,19.2361,26094.458963408,0
+TEN.US,D,20111101,000000,18.6597,19.3204,18.6274,19.1194,80759.188145276,0
+TEN.US,D,20111102,000000,19.4146,19.4146,18.7371,19.0596,21840.592900961,0
+TEN.US,D,20111103,000000,19.1852,19.3508,18.692,19.3204,13416.509940842,0
+TEN.US,D,20111104,000000,19.1852,19.3841,19.0538,19.0881,20012.55261705,0
+TEN.US,D,20111107,000000,19.0921,19.4763,18.996,19.3478,24011.390738104,0
+TEN.US,D,20111108,000000,19.6155,19.9116,19.3841,19.8135,24963.155015386,0
+TEN.US,D,20111109,000000,19.4499,19.7145,19.3508,19.4184,22847.443213584,0
+TEN.US,D,20111110,000000,19.7145,19.7792,19.3508,19.5488,11884.302068949,0
+TEN.US,D,20111111,000000,19.7792,20.0762,19.7469,19.9116,18022.314562414,0
+TEN.US,D,20111114,000000,19.8792,20.142,19.6155,19.8135,15420.009448432,0
+TEN.US,D,20111115,000000,19.7792,19.9116,19.3841,19.6488,16670.666473027,0
+TEN.US,D,20111116,000000,19.4499,20.0096,19.4499,19.7145,36426.150925152,0
+TEN.US,D,20111117,000000,19.6812,19.9782,19.3508,19.5831,37156.550949304,0
+TEN.US,D,20111118,000000,19.5831,19.7145,19.3204,19.6812,16546.212837626,0
+TEN.US,D,20111121,000000,19.3508,19.4499,18.9548,19.2528,37627.842584999,0
+TEN.US,D,20111122,000000,18.9224,18.9881,17.6363,17.7363,87095.102321262,0
+TEN.US,D,20111123,000000,17.5707,17.5707,16.4835,16.5815,58461.585173338,0
+TEN.US,D,20111125,000000,16.5158,16.7158,16.2531,16.2845,25262.047762699,0
+TEN.US,D,20111128,000000,16.8138,16.9109,16.1532,16.2845,48149.27533514,0
+TEN.US,D,20111129,000000,16.2531,16.3825,15.9561,16.0218,49745.750248265,0
+TEN.US,D,20111130,000000,16.3168,16.5942,16.0738,16.4903,71385.381131407,0
+TEN.US,D,20111201,000000,16.4492,16.6805,16.3825,16.4835,71579.202366866,0
+TEN.US,D,20111202,000000,16.6472,16.9442,16.5158,16.9109,50115.030707403,0
+TEN.US,D,20111205,000000,17.0099,17.1756,16.7482,16.9785,56591.720307039,0
+TEN.US,D,20111206,000000,17.0452,17.452,17.0138,17.1148,37387.096208324,0
+TEN.US,D,20111207,000000,17.1089,17.5707,16.9785,17.5392,42983.429354268,0
+TEN.US,D,20111208,000000,17.3079,17.6706,16.8453,16.8786,30983.85465581,0
+TEN.US,D,20111209,000000,16.8786,17.3736,16.8453,17.2755,47750.411634801,0
+TEN.US,D,20111212,000000,17.0775,17.5392,17.0099,17.4402,54767.76047019,0
+TEN.US,D,20111213,000000,17.6363,18.1323,17.6363,17.7686,41016.653870239,0
+TEN.US,D,20111214,000000,17.6363,17.901,17.3736,17.5049,25889.416498528,0
+TEN.US,D,20111215,000000,17.6363,17.6706,17.1089,17.1423,25560.940510013,0
+TEN.US,D,20111216,000000,17.2412,17.4726,17.0775,17.1089,17590.807285575,0
+TEN.US,D,20111219,000000,17.2089,17.3079,16.4835,16.4835,25900.637727949,0
+TEN.US,D,20111220,000000,16.6472,16.8138,16.5158,16.6472,45407.214909274,0
+TEN.US,D,20111221,000000,16.4835,16.6472,16.1875,16.4492,64773.01666695,0
+TEN.US,D,20111222,000000,16.4835,16.7482,16.0884,16.4835,66758.154162759,0
+TEN.US,D,20111223,000000,16.4178,16.6149,16.2198,16.6149,62725.652353442,0
+TEN.US,D,20111227,000000,16.4835,16.6149,16.3502,16.4178,24481.662262035,0
+TEN.US,D,20111228,000000,16.2845,16.5158,16.1875,16.5158,46046.82498629,0
+TEN.US,D,20111229,000000,16.4835,16.4835,15.9875,16.1875,77612.143348477,0
+TEN.US,D,20111230,000000,16.0551,16.4178,15.7571,15.7571,208027.31190665,0
+TEN.US,D,20120103,000000,16.0884,17.1423,16.0884,17.0099,52931.559292155,0
+TEN.US,D,20120104,000000,17.0099,17.802,16.8453,17.7363,41781.737694421,0
+TEN.US,D,20120105,000000,17.7363,17.8353,17.405,17.7029,25693.555039538,0
+TEN.US,D,20120106,000000,17.7686,17.802,17.0432,17.3079,33346.433504882,0
+TEN.US,D,20120109,000000,17.3079,17.605,17.2089,17.4402,31920.317256608,0
+TEN.US,D,20120110,000000,17.5707,17.7686,17.4726,17.5707,30688.022243793,0
+TEN.US,D,20120111,000000,17.6873,17.9559,17.3844,17.7559,23885.916990939,0
+TEN.US,D,20120112,000000,17.7883,18.4283,17.7883,18.1588,41878.648312151,0
+TEN.US,D,20120113,000000,18.0647,18.692,18.0647,18.2323,28502.942841932,0
+TEN.US,D,20120117,000000,18.2598,19.1038,18.2598,18.6646,29492.451254539,0
+TEN.US,D,20120118,000000,18.7588,19.4184,18.6597,18.8881,15052.769212825,0
+TEN.US,D,20120119,000000,18.9881,19.1852,18.692,19.1528,22821.940419444,0
+TEN.US,D,20120120,000000,19.339,20.7184,19.0685,20.3498,109218.26618128,0
+TEN.US,D,20120123,000000,20.5712,21.7574,20.5712,21.033,87034.915727094,0
+TEN.US,D,20120124,000000,20.933,21.1653,20.5046,20.933,34563.426841212,0
+TEN.US,D,20120125,000000,21.0673,21.4271,20.8349,21.2633,21350.939253485,0
+TEN.US,D,20120126,000000,21.3957,22.0545,21.2633,21.7574,62793.999841735,0
+TEN.US,D,20120127,000000,21.8643,21.8643,21.5604,21.6299,32262.054698075,0
+TEN.US,D,20120130,000000,21.5947,22.0681,21.3584,21.8309,45521.467427019,0
+TEN.US,D,20120131,000000,21.9329,22.2681,21.3937,22.0329,40465.793516829,0
+TEN.US,D,20120201,000000,22.2015,22.2338,21.8309,22.0329,18870.027439606,0
+TEN.US,D,20120202,000000,22.2015,22.2681,21.9995,22.0329,21920.161618676,0
+TEN.US,D,20120203,000000,22.2681,22.9073,22.2338,22.5054,33951.359781867,0
+TEN.US,D,20120206,000000,22.5721,23.3465,22.4711,23.0446,42853.875160041,0
+TEN.US,D,20120207,000000,23.1455,23.1455,22.6054,22.674,33044.480422271,0
+TEN.US,D,20120208,000000,22.5378,22.7406,21.6604,21.8966,49898.767013101,0
+TEN.US,D,20120209,000000,21.7956,21.9995,21.6604,21.7956,30726.786490885,0
+TEN.US,D,20120210,000000,21.6604,21.8643,20.1125,20.786,139738.99009552,0
+TEN.US,D,20120213,000000,21.0222,21.4251,20.7184,21.3937,69198.261506014,0
+TEN.US,D,20120214,000000,21.4604,21.9995,21.0888,21.9652,58188.195220164,0
+TEN.US,D,20120215,000000,22.1672,22.1672,21.2252,21.5604,24896.847750623,0
+TEN.US,D,20120216,000000,21.5604,22.3034,21.3937,22.1672,15362.883189559,0
+TEN.US,D,20120217,000000,22.3034,22.5721,21.8966,22.3368,38581.647085812,0
+TEN.US,D,20120221,000000,22.5721,22.6387,21.4937,21.6604,21774.285636199,0
+TEN.US,D,20120222,000000,21.4251,21.6299,21.2585,21.4604,26132.203098735,0
+TEN.US,D,20120223,000000,21.5947,21.8309,21.3937,21.5947,19148.517951609,0
+TEN.US,D,20120224,000000,21.6604,22.1006,21.6604,22.1006,26325.004222428,0
+TEN.US,D,20120227,000000,21.8966,22.1672,21.5604,21.6604,35547.834694992,0
+TEN.US,D,20120228,000000,21.7956,22.1006,21.6604,21.729,10560.196997232,0
+TEN.US,D,20120229,000000,21.7212,22.2055,21.4771,21.6173,15058.889883418,0
+TEN.US,D,20120301,000000,21.7956,22.3368,21.6977,22.0681,21350.939253485,0
+TEN.US,D,20120302,000000,21.9652,22.2015,21.6977,21.7633,15533.241854411,0
+TEN.US,D,20120305,000000,22.3034,22.3701,21.7956,21.8309,47259.737875558,0
+TEN.US,D,20120306,000000,21.8309,21.8309,20.8889,21.4604,36985.172172687,0
+TEN.US,D,20120307,000000,21.3937,21.9995,21.3584,21.9652,17570.405050264,0
+TEN.US,D,20120308,000000,22.1349,22.3034,21.729,22.3034,27053.364023049,0
+TEN.US,D,20120309,000000,22.2015,22.4034,21.729,22.0329,36668.937525359,0
+TEN.US,D,20120312,000000,22.0329,22.0681,21.5947,21.7633,21611.067753707,0
+TEN.US,D,20120313,000000,21.7956,22.0681,21.6604,22.0681,15885.180413534,0
+TEN.US,D,20120314,000000,21.9995,22.0681,21.4251,21.6977,34088.054758454,0
+TEN.US,D,20120315,000000,21.6299,22.7406,21.5947,22.6054,33554.536305058,0
+TEN.US,D,20120316,000000,23.0769,25.0983,22.9073,25.0305,239557.94646881,0
+TEN.US,D,20120319,000000,25.064,26.951,24.863,25.8746,128514.70033891,0
+TEN.US,D,20120320,000000,25.8746,26.6147,25.7707,26.5481,122760.2498693,0
+TEN.US,D,20120321,000000,26.648,26.85,25.9422,26.6147,48124.792652766,0
+TEN.US,D,20120322,000000,26.3451,26.5148,25.6717,26.0756,37178.993408146,0
+TEN.US,D,20120323,000000,26.0756,26.4118,25.9422,26.2108,30214.690384566,0
+TEN.US,D,20120326,000000,26.5804,26.8834,25.9746,26.2795,43907.650613879,0
+TEN.US,D,20120327,000000,26.3118,27.2215,25.9422,26.85,45930.532245014,0
+TEN.US,D,20120328,000000,27.5234,29.6458,27.4558,29.1429,133174.57088405,0
+TEN.US,D,20120329,000000,29.3438,30.084,28.8057,29.6134,90535.939306547,0
+TEN.US,D,20120330,000000,29.9497,30.7927,29.1066,29.2419,115588.86415731,0
+TEN.US,D,20120402,000000,29.883,29.883,28.9056,29.2086,62880.709341809,0
+TEN.US,D,20120403,000000,29.041,29.6458,28.6371,28.9389,57381.286813594,0
+TEN.US,D,20120404,000000,28.788,29.1007,28.4096,28.6489,70391.792271737,0
+TEN.US,D,20120405,000000,28.4096,28.5458,27.6097,27.6794,37907.353208767,0
+TEN.US,D,20120409,000000,27.6244,27.6244,25.5698,26.2795,80037.969127014,0
+TEN.US,D,20120410,000000,28.1312,28.1312,25.7384,26.5481,122600.0923221,0
+TEN.US,D,20120411,000000,26.9177,27.3215,26.7833,27.1519,27302.271293849,0
+TEN.US,D,20120412,000000,27.0539,27.694,26.9853,27.0186,38384.765515056,0
+TEN.US,D,20120413,000000,27.2892,27.2892,26.5148,27.1862,55456.335911954,0
+TEN.US,D,20120416,000000,27.3568,27.3568,26.2108,26.2108,48861.313347511,0
+TEN.US,D,20120417,000000,26.3638,26.7775,26.2589,26.3638,83846.046347906,0
+TEN.US,D,20120418,000000,25.1992,25.2325,22.4711,22.674,348678.28192059,0
+TEN.US,D,20120419,000000,20.8193,21.3937,20.7184,21.1574,1900076.4963482,0
+TEN.US,D,20120420,000000,21.5604,21.729,21.3241,21.4937,256734.58837756,0
+TEN.US,D,20120423,000000,21.3937,21.729,20.9879,21.729,139367.66941286,0
+TEN.US,D,20120424,000000,21.729,21.7633,21.3241,21.5947,117526.05640013,0
+TEN.US,D,20120425,000000,21.6977,21.729,21.2252,21.4604,112642.78137833,0
+TEN.US,D,20120426,000000,21.3584,21.6977,21.2908,21.6977,90914.400771575,0
+TEN.US,D,20120427,000000,21.582,21.582,21.0987,21.4438,60713.991951728,0
+TEN.US,D,20120430,000000,21.3241,21.6299,21.3241,21.3937,101128.77988028,0
+TEN.US,D,20120501,000000,21.3751,21.4438,21.1673,21.2702,53300.839751294,0
+TEN.US,D,20120502,000000,21.1574,21.2908,21.0545,21.1222,40393.365581474,0
+TEN.US,D,20120503,000000,21.2369,21.3399,20.785,20.8546,68734.110652678,0
+TEN.US,D,20120504,000000,20.785,20.9928,20.1978,20.2654,107259.65159138,0
+TEN.US,D,20120507,000000,20.1791,20.2144,19.1038,19.339,127551.7148322,0
+TEN.US,D,20120508,000000,19.3714,19.5067,18.6313,19.0009,87840.804021898,0
+TEN.US,D,20120509,000000,18.7078,19.0881,18.5342,18.9842,106275.2437376,0
+TEN.US,D,20120510,000000,19.0528,19.6783,18.7774,19.6783,93681.96399158,0
+TEN.US,D,20120511,000000,19.1577,19.6077,19.0205,19.1577,67811.929616598,0
+TEN.US,D,20120514,000000,18.9842,19.1577,18.6029,18.6391,81240.680898628,0
+TEN.US,D,20120515,000000,18.6391,19.5734,18.6391,19.0528,107311.67729143,0
+TEN.US,D,20120516,000000,19.1577,19.4694,18.3264,18.3607,144753.85953509,0
+TEN.US,D,20120517,000000,18.6029,18.6029,17.3569,17.4255,90787.906912644,0
+TEN.US,D,20120518,000000,17.5284,17.701,16.6628,16.6981,90861.354959765,0
+TEN.US,D,20120521,000000,16.8011,17.7725,16.6981,17.701,83675.687683055,0
+TEN.US,D,20120522,000000,17.8069,18.1882,17.0805,17.2873,53576.269927999,0
+TEN.US,D,20120523,000000,17.0432,17.3902,16.6295,17.3569,52264.406197469,0
+TEN.US,D,20120524,000000,17.3902,17.6343,16.9413,17.6343,46803.747916347,0
+TEN.US,D,20120525,000000,17.701,18.2921,17.3569,18.1882,102842.56764645,0
+TEN.US,D,20120529,000000,18.3264,19.3998,18.3264,19.0881,92529.237696481,0
+TEN.US,D,20120530,000000,18.8107,18.9499,18.4303,18.5676,53454.876627896,0
+TEN.US,D,20120531,000000,18.4989,18.6391,18.0137,18.5342,40743.263917065,0
+TEN.US,D,20120601,000000,21.7908,21.7908,17.3216,17.4931,63124.516053781,0
+TEN.US,D,20120604,000000,17.4931,17.7373,17.2187,17.3902,52818.326886177,0
+TEN.US,D,20120605,000000,17.4255,17.9108,17.3902,17.4931,53899.645357687,0
+TEN.US,D,20120606,000000,17.6696,17.9814,17.5284,17.8402,73423.564439026,0
+TEN.US,D,20120607,000000,18.0137,18.1882,17.3216,17.4255,66482.723986054,0
+TEN.US,D,20120608,000000,17.3902,17.6343,17.0089,17.4588,26863.623234652,0
+TEN.US,D,20120611,000000,17.6696,17.6696,16.8373,17.1481,62845.005430013,0
+TEN.US,D,20120612,000000,17.251,17.6696,17.1834,17.4931,51455.457567369,0
+TEN.US,D,20120613,000000,17.3902,17.3902,16.6628,17.1481,51002.527943454,0
+TEN.US,D,20120614,000000,17.0089,17.2873,16.6628,16.7668,38544.923062252,0
+TEN.US,D,20120615,000000,16.8717,17.3902,16.6628,17.3902,40807.530958297,0
+TEN.US,D,20120618,000000,17.251,17.4931,17.0432,17.2187,31548.996573938,0
+TEN.US,D,20120619,000000,17.1834,17.4931,17.1834,17.2873,36566.926348801,0
+TEN.US,D,20120620,000000,17.2187,17.4931,16.9756,17.4931,25897.577392653,0
+TEN.US,D,20120621,000000,17.3902,17.4588,17.0432,17.1138,29295.569683783,0
+TEN.US,D,20120622,000000,17.6343,17.9461,16.8717,16.9756,32570.128451279,0
+TEN.US,D,20120625,000000,17.1138,17.1138,16.9756,17.0089,24711.187409289,0
+TEN.US,D,20120626,000000,17.0089,17.1138,16.5246,16.5246,55605.272229728,0
+TEN.US,D,20120627,000000,16.5942,16.9413,16.5246,16.5246,87357.271045015,0
+TEN.US,D,20120628,000000,16.4903,16.7668,16.3168,16.6295,77517.272954278,0
+TEN.US,D,20120629,000000,17.1481,17.2187,16.6628,16.8717,77063.323218598,0
+TEN.US,D,20120702,000000,16.8011,17.6696,16.8011,17.599,163648.36965708,0
+TEN.US,D,20120703,000000,17.5284,18.6029,17.5284,18.2578,53805.795075254,0
+TEN.US,D,20120705,000000,18.0843,18.4303,17.9814,18.1882,47173.028375485,0
+TEN.US,D,20120706,000000,18.051,19.8851,18.051,19.6077,84035.787136303,0
+TEN.US,D,20120709,000000,19.5734,19.5734,18.6725,18.7401,215002.83615964,0
+TEN.US,D,20120710,000000,18.9156,19.1577,18.1882,18.3607,93102.540508734,0
+TEN.US,D,20120711,000000,18.3607,19.3998,18.3607,19.2969,80711.242892294,0
+TEN.US,D,20120712,000000,19.3998,19.539,18.4989,19.0528,79631.964644315,0
+TEN.US,D,20120713,000000,19.2969,19.9194,18.8793,19.0205,58676.828755874,0
+TEN.US,D,20120716,000000,19.0528,19.3302,18.9499,19.0528,28518.244518415,0
+TEN.US,D,20120717,000000,19.2273,19.3302,18.9842,19.1214,69706.277165271,0
+TEN.US,D,20120718,000000,18.9842,19.2616,18.9842,19.191,34324.720688068,0
+TEN.US,D,20120719,000000,19.191,19.7469,19.1214,19.5734,149391.2876214,0
+TEN.US,D,20120720,000000,19.539,19.6783,19.2969,19.6077,56438.703542202,0
+TEN.US,D,20120723,000000,19.4332,19.6783,19.0528,19.2969,70806.977760327,0
+TEN.US,D,20120724,000000,19.191,19.191,18.395,18.846,157931.66332279,0
+TEN.US,D,20120725,000000,19.0205,19.0881,17.4931,17.9814,96913.678064922,0
+TEN.US,D,20120726,000000,18.2578,18.2578,16.3502,16.6295,119523.43523713,0
+TEN.US,D,20120727,000000,16.8717,17.599,16.7315,17.3569,71681.213543424,0
+TEN.US,D,20120730,000000,17.4255,17.6343,16.8011,17.251,50039.542436751,0
+TEN.US,D,20120731,000000,17.1834,17.3902,16.8717,16.9756,26399.472381316,0
+TEN.US,D,20120801,000000,17.0089,17.0089,16.5246,16.5246,63534.600983542,0
+TEN.US,D,20120802,000000,16.7315,16.8717,16.4207,16.4207,51145.343590634,0
+TEN.US,D,20120803,000000,18.2578,18.6029,17.0432,18.5676,93340.226550112,0
+TEN.US,D,20120806,000000,18.3607,18.8107,17.7725,18.5676,120161.00509061,0
+TEN.US,D,20120807,000000,18.8793,19.8165,18.7401,19.191,75655.568982104,0
+TEN.US,D,20120808,000000,19.191,19.3998,19.0205,19.191,41383.894105846,0
+TEN.US,D,20120809,000000,19.0881,19.3655,18.6029,19.2616,49610.075383443,0
+TEN.US,D,20120810,000000,19.2616,19.3655,18.9499,19.0881,41495.086288295,0
+TEN.US,D,20120813,000000,19.0205,19.0205,18.4646,18.7401,28552.928318444,0
+TEN.US,D,20120814,000000,18.7774,19.2273,18.7078,19.0205,31639.786521074,0
+TEN.US,D,20120815,000000,19.0528,19.0528,18.8107,19.0528,25776.184092549,0
+TEN.US,D,20120816,000000,19.1577,19.1577,18.7401,18.9156,23564.581784782,0
+TEN.US,D,20120817,000000,18.9842,19.4332,18.7774,19.191,28120.40092984,0
+TEN.US,D,20120820,000000,19.3302,19.8851,19.2969,19.7802,31423.522826772,0
+TEN.US,D,20120821,000000,19.8851,20.3703,19.7116,19.8851,39788.439304487,0
+TEN.US,D,20120822,000000,19.9194,20.1282,19.1577,19.191,41773.576800296,0
+TEN.US,D,20120823,000000,19.191,19.191,18.7774,18.7774,34820.495006137,0
+TEN.US,D,20120824,000000,18.7774,19.9194,18.7774,19.8165,43846.443907945,0
+TEN.US,D,20120827,000000,19.8165,19.8498,19.2969,19.5047,25977.146110368,0
+TEN.US,D,20120828,000000,19.643,19.643,19.0881,19.3998,59895.862315736,0
+TEN.US,D,20120829,000000,19.3655,19.3655,18.846,18.9156,58922.675691378,0
+TEN.US,D,20120830,000000,19.0528,19.0881,18.5342,18.6725,66768.355280415,0
+TEN.US,D,20120831,000000,18.8107,18.9499,18.395,18.6391,47800.397111313,0
+TEN.US,D,20120904,000000,18.8107,19.1577,18.7078,19.1577,88351.880016451,0
+TEN.US,D,20120905,000000,19.3714,19.4773,18.5157,18.5519,46381.421645399,0
+TEN.US,D,20120906,000000,18.8009,18.9078,18.5157,18.7303,69620.587776962,0
+TEN.US,D,20120907,000000,19.1577,19.5125,18.6244,19.4773,40071.010263552,0
+TEN.US,D,20120910,000000,19.5851,19.5851,19.0155,19.3371,43670.984684266,0
+TEN.US,D,20120911,000000,19.3714,19.3714,18.9078,19.0155,34878.641376775,0
+TEN.US,D,20120912,000000,18.9449,19.692,18.8372,19.6567,228146.97625909,0
+TEN.US,D,20120913,000000,19.94,21.4721,19.7635,20.9723,266397.08702108,0
+TEN.US,D,20120914,000000,20.9723,21.7565,20.9723,21.58,152516.91007111,0
+TEN.US,D,20120917,000000,21.6849,22.0417,21.3653,21.5437,75206.719805251,0
+TEN.US,D,20120918,000000,21.3653,21.3653,20.4409,20.7958,58894.112561942,0
+TEN.US,D,20120919,000000,20.9017,21.2232,20.3321,20.4752,74192.72871027,0
+TEN.US,D,20120920,000000,20.6536,20.6536,20.2242,20.4037,42544.781295071,0
+TEN.US,D,20120921,000000,20.4037,20.4752,19.8694,20.0831,69944.983318415,0
+TEN.US,D,20120924,000000,20.2242,20.2615,19.9047,19.94,58567.676796958,0
+TEN.US,D,20120925,000000,19.9762,19.9762,18.9078,19.0498,90929.702448059,0
+TEN.US,D,20120926,000000,18.8744,18.9784,18.3372,18.695,89905.510235422,0
+TEN.US,D,20120927,000000,18.8009,19.3371,18.8009,19.0861,48889.876476947,0
+TEN.US,D,20120928,000000,18.9078,19.0498,18.4451,18.4451,83044.238500164,0
+TEN.US,D,20121001,000000,18.4823,18.6244,17.8392,18.0176,67492.634633973,0
+TEN.US,D,20121002,000000,18.0176,18.0892,17.6255,17.8049,74998.617005074,0
+TEN.US,D,20121003,000000,17.8392,17.8755,17.6255,17.8049,65892.079273786,0
+TEN.US,D,20121004,000000,17.8049,17.9118,17.6628,17.8049,65425.888196918,0
+TEN.US,D,20121005,000000,17.7686,17.9833,17.6628,17.7324,38010.38449709,0
+TEN.US,D,20121008,000000,17.6628,17.8049,16.9139,17.2707,103104.73637019,0
+TEN.US,D,20121009,000000,17.2354,17.3775,16.8433,16.8433,65719.680385404,0
+TEN.US,D,20121010,000000,16.9139,17.0206,16.8433,16.9139,36082.373260154,0
+TEN.US,D,20121011,000000,17.0206,17.0922,16.4159,16.6305,90383.942653476,0
+TEN.US,D,20121012,000000,16.7364,16.8786,16.1668,16.2374,50884.194978647,0
+TEN.US,D,20121015,000000,16.1668,17.0579,16.1296,16.9139,104855.24815992,0
+TEN.US,D,20121016,000000,17.1991,17.1991,16.8786,16.9139,37205.516314051,0
+TEN.US,D,20121017,000000,16.8786,17.0922,16.807,16.9854,23101.451043211,0
+TEN.US,D,20121018,000000,17.0579,17.1628,16.9139,16.9139,41253.319799853,0
+TEN.US,D,20121019,000000,16.807,17.2354,16.807,17.2354,80457.235062666,0
+TEN.US,D,20121022,000000,17.1628,17.7686,16.1296,16.2374,134437.46924983,0
+TEN.US,D,20121023,000000,16.06,16.1296,15.4895,16.06,85413.958131595,0
+TEN.US,D,20121024,000000,16.2737,16.308,15.561,15.561,82001.684275747,0
+TEN.US,D,20121025,000000,15.7032,15.9179,15.561,15.6689,38793.830333052,0
+TEN.US,D,20121026,000000,15.6689,15.8453,15.561,15.561,38629.592338794,0
+TEN.US,D,20121031,000000,15.9179,15.9179,15.4895,15.4895,40206.685128373,0
+TEN.US,D,20121101,000000,15.3817,15.7738,15.3817,15.5257,34371.645829284,0
+TEN.US,D,20121102,000000,15.7385,15.7738,15.2052,15.2758,60184.553945394,0
+TEN.US,D,20121105,000000,15.2415,16.1296,15.2052,16.0247,55090.115788112,0
+TEN.US,D,20121106,000000,15.9865,16.2737,15.9865,16.2021,32642.556386635,0
+TEN.US,D,20121107,000000,15.9179,16.2021,15.2415,15.3817,48977.606088787,0
+TEN.US,D,20121108,000000,15.3817,15.81,15.2758,15.5963,31786.682615317,0
+TEN.US,D,20121109,000000,15.4895,15.7032,15.063,15.063,79959.420521065,0
+TEN.US,D,20121112,000000,15.0258,15.2758,14.9553,14.9553,32366.106098164,0
+TEN.US,D,20121113,000000,14.9553,14.9915,14.1024,14.1376,70630.498424882,0
+TEN.US,D,20121114,000000,14.2445,14.5984,13.5671,13.674,73920.358868862,0
+TEN.US,D,20121115,000000,13.6377,13.6377,12.2849,12.4977,171689.9107051,0
+TEN.US,D,20121116,000000,12.5349,13.6377,12.4977,13.425,73267.487338894,0
+TEN.US,D,20121119,000000,13.5671,13.7808,12.6054,12.7486,85822.002837825,0
+TEN.US,D,20121120,000000,12.5349,13.923,12.5349,13.8877,70127.583324454,0
+TEN.US,D,20121121,000000,14.1024,14.5622,13.6377,14.0299,85964.818485005,0
+TEN.US,D,20121123,000000,14.1376,14.1376,13.425,13.6377,23524.797425926,0
+TEN.US,D,20121126,000000,13.5318,13.5318,12.8888,12.9623,80075.713262341,0
+TEN.US,D,20121127,000000,13.0701,13.2103,12.4271,12.4977,101509.28156884,0
+TEN.US,D,20121128,000000,12.4271,12.7123,12.2849,12.6054,46646.650704448,0
+TEN.US,D,20121129,000000,12.7123,12.7839,12.3212,12.4271,48045.223935051,0
+TEN.US,D,20121130,000000,12.8545,12.8545,12.0007,12.0722,129165.53164534,0
+TEN.US,D,20121203,000000,10.8606,12.2849,10.8263,12.1428,48000.339017366,0
+TEN.US,D,20121204,000000,12.1428,12.1771,11.8585,12.0007,37994.062708841,0
+TEN.US,D,20121205,000000,12.036,12.1428,11.9291,12.0722,34160.48269381,0
+TEN.US,D,20121206,000000,11.9634,12.036,11.7507,11.786,35868.149789383,0
+TEN.US,D,20121207,000000,11.786,11.8212,11.6076,11.6448,37479.926378991,0
+TEN.US,D,20121210,000000,11.7144,11.9291,11.6448,11.786,45141.985850225,0
+TEN.US,D,20121211,000000,11.9291,12.0007,11.4654,11.5379,71451.688396169,0
+TEN.US,D,20121212,000000,11.8262,11.8262,11.4301,11.5379,47113.861893082,0
+TEN.US,D,20121213,000000,11.5007,11.6811,11.3193,11.6095,57353.743795924,0
+TEN.US,D,20121214,000000,11.4644,11.7909,11.3566,11.6811,39625.221421995,0
+TEN.US,D,20121217,000000,11.8977,11.8977,11.4644,11.6458,45588.794803547,0
+TEN.US,D,20121218,000000,11.6811,12.73,11.5379,12.5849,86275.952573506,0
+TEN.US,D,20121219,000000,12.5143,13.274,12.4408,13.1633,69907.239183088,0
+TEN.US,D,20121220,000000,13.3466,13.8514,13.2015,13.8161,71114.031401764,0
+TEN.US,D,20121221,000000,13.526,13.7426,13.3466,13.7426,88164.179451585,0
+TEN.US,D,20121224,000000,13.6711,13.7426,13.2015,13.2358,31790.763062379,0
+TEN.US,D,20121226,000000,13.2015,13.3466,12.6584,12.9829,62838.88475942,0
+TEN.US,D,20121227,000000,12.9829,13.127,12.4771,13.0917,73973.404680671,0
+TEN.US,D,20121228,000000,12.9476,13.3083,12.7672,13.0917,55806.234247546,0
+TEN.US,D,20121231,000000,13.0201,13.7426,12.9123,13.5622,102953.75982889,0
+TEN.US,D,20130102,000000,13.924,14.1063,13.2015,13.4181,150260.42284566,0
+TEN.US,D,20130103,000000,13.4525,13.8887,13.274,13.8887,65028.044608344,0
+TEN.US,D,20130104,000000,13.9955,14.7562,13.924,14.719,115340.97699827,0
+TEN.US,D,20130107,000000,14.8297,15.6238,14.719,15.5885,153068.79053629,0
+TEN.US,D,20130108,000000,15.661,15.661,14.9356,15.1552,63646.813277755,0
+TEN.US,D,20130109,000000,15.1552,15.4807,15.0464,15.2621,43622.019319518,0
+TEN.US,D,20130110,000000,15.4071,15.5885,15.0101,15.1915,79609.522185473,0
+TEN.US,D,20130111,000000,15.1179,15.4434,14.8631,14.8631,39439.561080661,0
+TEN.US,D,20130114,000000,14.9739,15.1552,14.8297,14.9356,41138.047170343,0
+TEN.US,D,20130115,000000,14.9356,15.0464,14.719,14.7562,31106.268067679,0
+TEN.US,D,20130116,000000,14.6847,14.9356,14.6484,14.7562,34688.900588378,0
+TEN.US,D,20130117,000000,14.8297,14.9739,14.6847,14.7562,24896.847750623,0
+TEN.US,D,20130118,000000,14.719,14.9739,14.6111,14.7562,55820.515812264,0
+TEN.US,D,20130122,000000,14.8297,15.1179,14.719,14.7562,85946.456473225,0
+TEN.US,D,20130123,000000,14.8297,15.0464,14.719,14.9356,46284.511027669,0
+TEN.US,D,20130124,000000,14.8631,15.0817,14.6484,14.6484,51200.429625975,0
+TEN.US,D,20130125,000000,14.9003,16.2021,14.7915,15.2621,78904.624955461,0
+TEN.US,D,20130128,000000,15.516,15.8051,15.3346,15.4071,84558.084360278,0
+TEN.US,D,20130129,000000,15.516,15.6963,15.1915,15.2621,56879.391824931,0
+TEN.US,D,20130130,000000,15.3718,15.661,15.1915,15.2621,81270.264139829,0
+TEN.US,D,20130131,000000,15.1179,15.4434,15.1179,15.2621,30782.892637991,0
+TEN.US,D,20130201,000000,15.2621,15.4434,15.1552,15.3346,40375.003569693,0
+TEN.US,D,20130204,000000,15.3718,15.5513,14.9003,14.9739,65397.325067482,0
+TEN.US,D,20130205,000000,15.0464,15.0464,14.2867,14.2867,93883.946121164,0
+TEN.US,D,20130206,000000,14.2867,14.5758,14.1769,14.5758,31732.616691742,0
+TEN.US,D,20130207,000000,14.4298,14.6111,14.2485,14.4298,40456.612510939,0
+TEN.US,D,20130208,000000,14.4298,14.4661,14.2485,14.3945,23297.312502202,0
+TEN.US,D,20130211,000000,14.4298,14.4661,13.9955,14.1769,56052.08118305,0
+TEN.US,D,20130212,000000,14.321,14.6847,14.2132,14.6847,36970.890607969,0
+TEN.US,D,20130213,000000,14.8631,14.8631,14.6111,14.7562,27433.865711609,0
+TEN.US,D,20130214,000000,14.6111,14.8297,14.5023,14.5023,29200.699289585,0
+TEN.US,D,20130215,000000,14.5406,14.6484,14.321,14.4298,22052.7761482,0
+TEN.US,D,20130219,000000,14.3945,14.5406,14.321,14.4661,19549.421875479,0
+TEN.US,D,20130220,000000,14.3563,15.0101,14.321,14.4298,59758.147227383,0
+TEN.US,D,20130221,000000,14.4298,14.4661,14.0337,14.0681,63201.024436199,0
+TEN.US,D,20130222,000000,14.1426,14.2867,13.6711,13.8514,55181.925847014,0
+TEN.US,D,20130225,000000,13.8514,14.0337,13.6711,13.6711,29308.831136736,0
+TEN.US,D,20130226,000000,13.7073,13.7073,13.2015,13.4525,56628.444330599,0
+TEN.US,D,20130227,000000,13.4907,13.6338,13.0564,13.4181,36742.38557248,0
+TEN.US,D,20130228,000000,13.2015,13.5622,13.2015,13.4907,26199.530475263,0
+TEN.US,D,20130301,000000,13.3809,13.6711,13.3466,13.4181,25030.482391914,0
+TEN.US,D,20130304,000000,13.3466,13.5965,13.0564,13.1633,37160.631396366,0
+TEN.US,D,20130305,000000,13.274,13.924,13.127,13.8887,46944.523339996,0
+TEN.US,D,20130306,000000,13.924,14.1426,13.8161,13.9955,42407.066206719,0
+TEN.US,D,20130307,000000,14.0681,14.1426,13.8161,13.8514,43188.471819149,0
+TEN.US,D,20130308,000000,13.8887,14.9356,13.8514,14.9003,84668.25643096,0
+TEN.US,D,20130311,000000,15.0101,15.0817,14.6111,14.7915,102168.2737694,0
+TEN.US,D,20130312,000000,14.8297,14.9739,14.7562,14.9356,61021.045593165,0
+TEN.US,D,20130313,000000,14.9003,14.9356,14.3945,14.5406,26599.414287369,0
+TEN.US,D,20130314,000000,14.5406,14.719,14.3563,14.5406,22779.09572529,0
+TEN.US,D,20130315,000000,14.4661,14.5406,14.0681,14.2867,136640.91066347,0
+TEN.US,D,20130318,000000,14.4661,14.7562,14.3563,14.3563,44804.32885582,0
+TEN.US,D,20130319,000000,14.4661,14.5023,13.8161,13.9612,50058.924560296,0
+TEN.US,D,20130320,000000,14.1063,14.2867,13.7073,13.8161,74938.430410905,0
+TEN.US,D,20130321,000000,13.7426,14.4661,13.5622,14.3563,97719.566359726,0
+TEN.US,D,20130322,000000,14.4661,15.2993,14.3945,15.0817,145806.61487716,0
+TEN.US,D,20130325,000000,15.3718,15.516,14.9739,15.2993,70684.564348458,0
+TEN.US,D,20130326,000000,15.2993,15.8404,15.1915,15.6963,88722.180587355,0
+TEN.US,D,20130327,000000,15.7326,15.9492,15.5513,15.5885,69848.072700685,0
+TEN.US,D,20130328,000000,15.7689,15.9845,15.5513,15.7326,186607.00505311,0
+TEN.US,D,20130401,000000,15.5513,15.9139,15.3718,15.6238,54639.226387728,0
+TEN.US,D,20130402,000000,15.7689,15.8051,15.3718,15.4807,75425.023723084,0
+TEN.US,D,20130403,000000,15.4807,15.4807,14.3945,14.4298,94584.762904114,0
+TEN.US,D,20130404,000000,14.2867,14.4298,13.6338,13.7426,75995.266200041,0
+TEN.US,D,20130405,000000,13.7426,14.1769,13.5622,14.1426,50197.659760414,0
+TEN.US,D,20130408,000000,14.0337,14.1063,13.2015,13.5965,131020.09483515,0
+TEN.US,D,20130409,000000,13.7426,13.9612,13.6711,13.7426,32375.287104054,0
+TEN.US,D,20130410,000000,13.6711,13.9612,13.526,13.526,71435.366607921,0
+TEN.US,D,20130411,000000,13.6338,13.8514,13.526,13.8161,41402.256117627,0
+TEN.US,D,20130412,000000,13.7073,13.9612,13.4907,13.5965,57344.562790033,0
+TEN.US,D,20130415,000000,13.4181,13.4181,12.4771,12.6584,195774.74949033,0
+TEN.US,D,20130416,000000,12.73,13.0201,12.5143,12.6222,77188.796965764,0
+TEN.US,D,20130417,000000,12.4408,12.6222,12.2594,12.2957,173752.57669509,0
+TEN.US,D,20130418,000000,12.5143,12.5496,12.2594,12.3683,131602.5786533,0
+TEN.US,D,20130419,000000,11.8977,13.924,11.8977,13.3083,93450.398620794,0
+TEN.US,D,20130422,000000,13.3809,13.4181,12.4771,12.8035,83350.272029837,0
+TEN.US,D,20130423,000000,12.9123,13.0201,12.6584,12.876,59880.560639252,0
+TEN.US,D,20130424,000000,12.876,13.0201,12.5849,12.9123,50081.367019139,0
+TEN.US,D,20130425,000000,12.8388,13.5622,12.8388,13.2015,61328.099234604,0
+TEN.US,D,20130426,000000,13.127,13.3466,12.8035,12.9829,35924.255936489,0
+TEN.US,D,20130429,000000,13.2358,13.5622,12.9829,13.3809,348920.04840904,0
+TEN.US,D,20130430,000000,13.6338,13.8161,13.526,13.6711,59623.492474327,0
+TEN.US,D,20130501,000000,13.5622,13.5622,12.9476,12.9829,65494.235685212,0
+TEN.US,D,20130502,000000,13.0564,13.3809,12.9123,12.9829,59417.429897681,0
+TEN.US,D,20130503,000000,13.274,13.4907,13.2358,13.3083,84702.940230989,0
+TEN.US,D,20130506,000000,13.3466,13.4181,13.0564,13.2015,43692.407031343,0
+TEN.US,D,20130507,000000,13.2358,13.924,13.127,13.8514,46323.275274761,0
+TEN.US,D,20130508,000000,13.9955,14.2485,13.8514,13.924,47582.09319348,0
+TEN.US,D,20130509,000000,14.0337,14.0681,13.5965,13.7426,37659.466049733,0
+TEN.US,D,20130510,000000,13.9612,13.9612,13.7799,13.8887,30502.361902458,0
+TEN.US,D,20130513,000000,13.9612,14.0337,13.526,13.6711,47776.934540706,0
+TEN.US,D,20130514,000000,13.6711,13.8887,13.2015,13.3809,56639.665560021,0
+TEN.US,D,20130515,000000,13.3809,13.4907,13.0564,13.3466,48496.113335435,0
+TEN.US,D,20130516,000000,13.2015,14.0337,13.2015,13.7426,63510.118301168,0
+TEN.US,D,20130517,000000,13.8514,14.2132,13.8161,14.1426,36309.858183876,0
+TEN.US,D,20130520,000000,14.1426,15.3346,14.0337,15.0101,117991.22736523,0
+TEN.US,D,20130521,000000,15.2621,15.4807,14.9739,15.2621,62886.830012402,0
+TEN.US,D,20130522,000000,15.3346,15.3346,14.8631,15.0464,73283.809127143,0
+TEN.US,D,20130523,000000,14.7915,15.3346,14.6847,15.1915,67720.119557697,0
+TEN.US,D,20130524,000000,17.5049,18.843,16.8893,17.9392,678673.21685469,0
+TEN.US,D,20130528,000000,17.7578,18.2323,17.2442,17.7578,236192.59775418,0
+TEN.US,D,20130529,000000,17.8657,17.9755,17.5011,17.903,74827.238228457,0
+TEN.US,D,20130530,000000,18.1216,18.3764,17.5373,18.2323,129922.4545754,0
+TEN.US,D,20130531,000000,18.2764,18.2764,17.6128,17.7608,67529.358657534,0
+TEN.US,D,20130603,000000,17.8657,18.1569,17.5373,18.1569,56830.426460183,0
+TEN.US,D,20130604,000000,18.3039,18.3039,17.6461,17.8657,50245.605013397,0
+TEN.US,D,20130605,000000,17.903,17.903,17.2815,17.4275,43235.396960366,0
+TEN.US,D,20130606,000000,17.3559,17.3902,16.8433,17.1716,46628.288692668,0
+TEN.US,D,20130607,000000,17.3902,17.7187,17.3902,17.5725,64869.92728468,0
+TEN.US,D,20130610,000000,17.8304,18.2676,17.2815,17.9392,81599.76024011,0
+TEN.US,D,20130611,000000,18.1941,18.1941,17.3902,17.5725,58928.796361971,0
+TEN.US,D,20130612,000000,17.903,18.0853,16.9149,17.2089,73169.556609398,0
+TEN.US,D,20130613,000000,17.4275,17.8304,17.2815,17.7578,29351.67583089,0
+TEN.US,D,20130614,000000,17.7187,17.9392,17.5011,17.5011,19057.728004472,0
+TEN.US,D,20130617,000000,17.7578,17.903,17.4648,17.6834,32687.44130432,0
+TEN.US,D,20130618,000000,17.5011,17.8657,17.4275,17.7187,36307.817960345,0
+TEN.US,D,20130619,000000,17.6834,17.8304,17.4648,17.5011,22323.105766078,0
+TEN.US,D,20130620,000000,17.0972,17.3178,16.2218,16.3678,54301.569393323,0
+TEN.US,D,20130621,000000,16.4061,16.7324,15.9669,15.9669,48987.807206443,0
+TEN.US,D,20130624,000000,15.6013,15.7826,14.8327,15.2709,78462.916560966,0
+TEN.US,D,20130625,000000,15.3081,16.0747,15.2709,15.8561,38624.491779967,0
+TEN.US,D,20130626,000000,16.0385,16.5491,16.0022,16.2933,34517.521811762,0
+TEN.US,D,20130627,000000,16.5864,17.2815,16.3315,16.8796,38064.450420665,0
+TEN.US,D,20130628,000000,16.9149,17.5373,16.9149,17.4275,24132.784038208,0
+TEN.US,D,20130701,000000,17.2815,17.4648,16.5491,16.9883,32373.246880523,0
+TEN.US,D,20130702,000000,17.0246,17.2089,16.6237,16.806,24315.384044246,0
+TEN.US,D,20130703,000000,16.6963,16.6963,16.0022,16.1129,18611.939162916,0
+TEN.US,D,20130705,000000,16.1492,16.2581,15.1983,15.4179,40339.299657898,0
+TEN.US,D,20130708,000000,15.4179,16.1492,15.3444,16.0385,36339.441425079,0
+TEN.US,D,20130709,000000,16.4414,16.806,16.2581,16.4414,52678.571574293,0
+TEN.US,D,20130710,000000,16.4061,17.3559,16.1129,17.1716,58653.366185266,0
+TEN.US,D,20130711,000000,17.3559,17.5373,17.1716,17.3559,40223.006916622,0
+TEN.US,D,20130712,000000,17.2815,17.3559,16.66,17.0619,22689.325889919,0
+TEN.US,D,20130715,000000,17.0619,17.7578,17.0619,17.5725,32356.925092274,0
+TEN.US,D,20130716,000000,17.7578,17.7578,17.1716,17.1716,27700.114882423,0
+TEN.US,D,20130717,000000,17.4275,17.903,17.4275,17.8304,29716.875842966,0
+TEN.US,D,20130718,000000,18.0117,18.9979,17.9755,18.9617,98911.056901918,0
+TEN.US,D,20130719,000000,18.9979,19.0342,18.3402,18.9617,72944.111909206,0
+TEN.US,D,20130722,000000,18.9979,21.0066,18.9617,20.385,204472.22240362,0
+TEN.US,D,20130723,000000,20.4968,20.5693,19.9488,20.0576,85593.497802336,0
+TEN.US,D,20130724,000000,20.2782,20.4232,19.6567,19.839,62426.759606128,0
+TEN.US,D,20130725,000000,19.7292,19.9488,19.1087,19.2528,52566.35928008,0
+TEN.US,D,20130726,000000,19.1812,19.3636,18.9617,19.0705,54202.618552062,0
+TEN.US,D,20130729,000000,18.4872,18.9979,18.1941,18.4137,86421.828555983,0
+TEN.US,D,20130730,000000,18.5235,19.0705,18.0853,18.4137,57621.013078504,0
+TEN.US,D,20130731,000000,18.4872,18.7783,18.2676,18.7411,52611.244197765,0
+TEN.US,D,20130801,000000,18.9254,19.0342,18.597,18.8519,48681.77367677,0
+TEN.US,D,20130802,000000,18.8519,18.9617,18.1941,18.597,39090.682856834,0
+TEN.US,D,20130805,000000,18.3764,18.3764,17.7187,18.0117,69077.888317677,0
+TEN.US,D,20130806,000000,17.903,18.2323,17.7187,18.1569,38100.154332461,0
+TEN.US,D,20130807,000000,18.0853,18.6332,17.9392,18.5235,38551.043732844,0
+TEN.US,D,20130808,000000,18.6332,18.7411,18.1216,18.1216,20090.081111234,0
+TEN.US,D,20130809,000000,18.2323,18.3402,17.9755,18.1216,21970.147095189,0
+TEN.US,D,20130812,000000,18.05,18.2676,17.9755,18.1216,22247.617495426,0
+TEN.US,D,20130813,000000,18.1941,18.2323,17.4275,17.6108,46247.787004108,0
+TEN.US,D,20130814,000000,17.6834,18.05,17.2089,18.0117,74789.494093131,0
+TEN.US,D,20130815,000000,17.4648,17.8304,17.3559,17.5011,27596.063482335,0
+TEN.US,D,20130816,000000,17.5011,18.05,17.3902,17.6834,30591.111626063,0
+TEN.US,D,20130819,000000,17.5725,17.9392,16.8433,17.3559,58013.75610825,0
+TEN.US,D,20130820,000000,17.2089,17.2089,16.6237,16.7697,43639.361219533,0
+TEN.US,D,20130821,000000,16.7697,17.7187,16.66,17.4648,54423.982805192,0
+TEN.US,D,20130822,000000,17.5725,17.903,16.8796,17.2442,30758.409955617,0
+TEN.US,D,20130823,000000,17.5011,18.3402,17.2089,18.1216,48606.285406117,0
+TEN.US,D,20130826,000000,18.3402,18.4509,17.5725,17.7187,35721.25369514,0
+TEN.US,D,20130827,000000,17.6461,18.1216,17.3902,17.4275,41272.701923399,0
+TEN.US,D,20130828,000000,17.6108,18.1941,17.6108,17.7931,36750.546466605,0
+TEN.US,D,20130829,000000,17.8304,18.05,16.8433,16.9149,49417.27425975,0
+TEN.US,D,20130830,000000,16.952,17.5011,16.806,16.8796,47618.817217041,0
+TEN.US,D,20130903,000000,16.8736,17.2422,16.8736,17.0942,29761.760760651,0
+TEN.US,D,20130904,000000,16.9845,17.5392,16.9845,17.3902,66493.945215476,0
+TEN.US,D,20130905,000000,17.4648,18.0921,17.2805,17.5745,66483.744097819,0
+TEN.US,D,20130906,000000,17.7225,18.4617,17.7225,18.1666,113877.11661467,0
+TEN.US,D,20130909,000000,18.4617,18.795,18.0186,18.4617,119550.9782548,0
+TEN.US,D,20130910,000000,18.645,18.7205,17.9441,18.1294,78880.142273087,0
+TEN.US,D,20130911,000000,18.1294,18.5725,17.9078,18.1294,61984.031099868,0
+TEN.US,D,20130912,000000,18.0186,18.7568,17.9823,18.3892,79894.133368069,0
+TEN.US,D,20130913,000000,18.5362,19.9753,18.4617,19.0891,122383.82862779,0
+TEN.US,D,20130916,000000,19.3107,19.5684,18.6822,18.9431,47952.393764384,0
+TEN.US,D,20130917,000000,19.0891,19.5684,18.8293,19.5331,72123.942049683,0
+TEN.US,D,20130918,000000,19.6057,19.9008,19.0165,19.7174,53266.155951264,0
+TEN.US,D,20130919,000000,19.7527,20.7144,19.4224,20.6037,151982.37150596,0
+TEN.US,D,20130920,000000,20.6771,20.7144,19.1627,19.6057,99682.261396693,0
+TEN.US,D,20130923,000000,19.7174,20.2331,19.4587,19.9753,92514.956131763,0
+TEN.US,D,20130924,000000,20.0125,20.4928,19.6057,20.0507,38035.887291229,0
+TEN.US,D,20130925,000000,20.1978,20.4928,19.8645,19.9008,91563.191854481,0
+TEN.US,D,20130926,000000,20.0125,20.2331,19.6802,19.8645,47209.752399046,0
+TEN.US,D,20130927,000000,19.6439,19.9753,19.1998,19.8273,45556.151227048,0
+TEN.US,D,20130930,000000,19.4224,19.495,18.9058,19.2371,46774.164675145,0
+TEN.US,D,20131001,000000,19.2734,19.7174,19.2734,19.4587,40797.329840641,0
+TEN.US,D,20131002,000000,19.4224,19.4224,18.9431,19.0165,38944.806874357,0
+TEN.US,D,20131003,000000,19.1998,19.1998,18.3127,18.6098,42433.589112624,0
+TEN.US,D,20131004,000000,18.6098,19.2734,18.4617,19.1627,34714.403382517,0
+TEN.US,D,20131007,000000,19.1627,19.1998,18.5725,18.8293,35601.900618567,0
+TEN.US,D,20131008,000000,18.7205,18.7568,17.502,17.8343,93143.344979357,0
+TEN.US,D,20131009,000000,17.7961,17.9441,16.9472,17.2059,70533.587807153,0
+TEN.US,D,20131010,000000,17.502,18.3892,17.3549,18.0186,50642.428490205,0
+TEN.US,D,20131011,000000,18.0921,18.3892,17.7961,18.0559,31064.44348529,0
+TEN.US,D,20131014,000000,17.9078,18.3519,17.6128,18.2039,24991.718144822,0
+TEN.US,D,20131015,000000,18.2039,18.645,17.7961,17.8343,52129.751444414,0
+TEN.US,D,20131016,000000,18.0186,18.0186,17.4285,17.7608,39641.543210244,0
+TEN.US,D,20131017,000000,17.7225,18.7205,17.7225,18.5725,40604.528716947,0
+TEN.US,D,20131018,000000,18.795,19.495,18.4617,19.3841,101260.37429803,0
+TEN.US,D,20131021,000000,19.4587,20.0125,19.1998,19.3478,75641.287417386,0
+TEN.US,D,20131022,000000,19.2734,19.5331,19.0518,19.495,52666.330233106,0
+TEN.US,D,20131023,000000,19.495,19.5684,19.0518,19.0518,20343.068829097,0
+TEN.US,D,20131024,000000,19.1254,19.4587,18.9784,19.1998,25603.785204167,0
+TEN.US,D,20131025,000000,19.4224,19.7174,19.0891,19.4224,72334.085073392,0
+TEN.US,D,20131028,000000,19.3107,19.3478,18.9431,19.1627,28078.576347452,0
+TEN.US,D,20131029,000000,19.0891,19.1627,18.8293,18.9784,20094.161558296,0
+TEN.US,D,20131030,000000,18.8293,19.0165,18.6098,18.7568,19401.50566947,0
+TEN.US,D,20131031,000000,18.4617,18.6822,18.0921,18.498,47107.741222488,0
+TEN.US,D,20131101,000000,18.3892,19.1254,18.3519,19.1254,33644.306140429,0
+TEN.US,D,20131104,000000,19.1998,19.6439,19.0165,19.495,35475.406759636,0
+TEN.US,D,20131105,000000,19.5684,20.4928,19.4587,20.1243,102569.17769327,0
+TEN.US,D,20131106,000000,20.4928,20.5291,19.9753,20.3448,87648.002898204,0
+TEN.US,D,20131107,000000,20.1596,20.3811,19.6057,19.6802,54575.979458262,0
+TEN.US,D,20131108,000000,19.6057,20.2703,19.6057,19.9753,41166.61029978,0
+TEN.US,D,20131111,000000,20.086,20.1243,19.4224,19.5331,48045.223935051,0
+TEN.US,D,20131112,000000,19.495,19.7527,18.3892,18.4245,69119.712900066,0
+TEN.US,D,20131113,000000,18.3519,19.0165,18.2764,18.7568,45172.589203192,0
+TEN.US,D,20131114,000000,18.6822,18.8685,18.3127,18.7568,34871.500594416,0
+TEN.US,D,20131115,000000,18.8685,19.5331,18.8293,19.1998,42291.793577208,0
+TEN.US,D,20131118,000000,19.3478,19.3478,18.2764,18.498,90390.063324069,0
+TEN.US,D,20131119,000000,18.3519,18.3519,17.8706,17.8706,71228.283919509,0
+TEN.US,D,20131120,000000,18.0559,18.3892,16.7992,16.8373,102900.71401708,0
+TEN.US,D,20131121,000000,16.9845,18.0559,16.7629,17.8706,83693.029583069,0
+TEN.US,D,20131122,000000,18.4617,18.645,16.6883,16.9845,146974.64284874,0
+TEN.US,D,20131125,000000,16.9845,17.8343,16.9845,17.5392,109016.2840517,0
+TEN.US,D,20131126,000000,17.6128,17.9823,17.5392,17.6128,49252.016153727,0
+TEN.US,D,20131127,000000,17.6128,18.3127,17.6128,18.2392,52031.820714918,0
+TEN.US,D,20131129,000000,18.4617,18.795,18.3892,18.498,21021.443153204,0
+TEN.US,D,20131202,000000,18.645,18.8293,18.1294,18.3519,55770.530335751,0
+TEN.US,D,20131203,000000,18.3519,18.645,18.2392,18.4245,32752.728457317,0
+TEN.US,D,20131204,000000,18.3519,19.1627,18.2039,18.9058,61894.261264497,0
+TEN.US,D,20131205,000000,18.9431,19.5684,18.795,19.3841,109522.25948743,0
+TEN.US,D,20131206,000000,19.6802,19.7174,18.645,19.0165,84629.492183868,0
+TEN.US,D,20131209,000000,19.1998,19.3841,18.7568,18.9058,39350.811357056,0
+TEN.US,D,20131210,000000,18.6803,18.9784,18.5695,18.7558,42733.501971703,0
+TEN.US,D,20131211,000000,18.9058,19.2764,18.6421,18.9058,46008.060739198,0
+TEN.US,D,20131212,000000,18.9784,20.285,18.9058,20.2106,109368.22261082,0
+TEN.US,D,20131213,000000,20.136,20.434,19.837,20.285,52107.308985571,0
+TEN.US,D,20131216,000000,20.4703,20.9918,20.434,20.583,84227.568148231,0
+TEN.US,D,20131217,000000,20.4703,20.7683,20.2477,20.5076,41779.69747089,0
+TEN.US,D,20131218,000000,20.583,20.6576,19.6135,19.9116,53262.075504202,0
+TEN.US,D,20131219,000000,19.7625,21.3271,19.688,21.2535,91053.135971693,0
+TEN.US,D,20131220,000000,21.3271,22.1103,20.9193,21.4408,248492.08531171,0
+TEN.US,D,20131223,000000,21.8878,22.521,21.5898,22.0378,160524.78743088,0
+TEN.US,D,20131224,000000,21.9995,23.0063,21.8505,22.7828,72954.313026862,0
+TEN.US,D,20131226,000000,22.672,22.9318,22.2613,22.5956,54342.373863946,0
+TEN.US,D,20131227,000000,22.7073,23.0808,22.521,22.7466,79886.992585709,0
+TEN.US,D,20131230,000000,22.7466,22.7466,22.224,22.4466,96773.922753038,0
+TEN.US,D,20131231,000000,22.2613,22.6328,22.2613,22.4103,55342.08339421,0
+TEN.US,D,20140102,000000,22.1858,22.4103,21.6271,22.1858,45827.500956691,0
+TEN.US,D,20140103,000000,22.2976,22.521,22.0378,22.1485,48697.075353254,0
+TEN.US,D,20140106,000000,23.2298,23.9375,22.3358,23.417,256200.0498124,0
+TEN.US,D,20140107,000000,23.8651,24.1248,22.97,23.4543,280330.79362707,0
+TEN.US,D,20140108,000000,23.417,23.6405,23.0808,23.4906,86282.073244099,0
+TEN.US,D,20140109,000000,24.6855,25.9138,24.0504,24.3111,365661.10259389,0
+TEN.US,D,20140110,000000,24.4973,25.0198,24.1621,24.8708,151153.02064054,0
+TEN.US,D,20140113,000000,24.908,25.206,23.9375,24.1248,123590.62084647,0
+TEN.US,D,20140114,000000,24.1248,25.1316,23.8268,24.9826,135902.3497452,0
+TEN.US,D,20140115,000000,25.0953,26.5872,25.058,26.3255,204497.72519776,0
+TEN.US,D,20140116,000000,26.2873,27.7803,26.2511,27.743,209780.88403167,0
+TEN.US,D,20140117,000000,27.593,28.6371,27.3696,27.4058,230660.53164946,0
+TEN.US,D,20140121,000000,27.8539,30.3889,27.8539,30.3516,332085.14394175,0
+TEN.US,D,20140122,000000,30.3889,30.4623,28.7488,28.8978,178303.29528132,0
+TEN.US,D,20140123,000000,28.5626,29.1214,27.8156,27.9646,139743.07054259,0
+TEN.US,D,20140124,000000,27.593,27.593,25.8785,26.7344,249991.64960711,0
+TEN.US,D,20140127,000000,26.8834,27.7039,25.9138,27.1078,229828.12044875,0
+TEN.US,D,20140128,000000,27.1078,28.6371,27.1078,28.4881,158613.09798219,0
+TEN.US,D,20140129,000000,27.891,27.9646,27.0333,27.8156,140830.50968469,0
+TEN.US,D,20140130,000000,28.1518,28.4508,27.444,27.891,198724.91271637,0
+TEN.US,D,20140131,000000,24.759,25.9138,24.3875,25.356,1329143.4037265,0
+TEN.US,D,20140203,000000,25.1688,25.804,24.0885,24.8345,443639.46606621,0
+TEN.US,D,20140204,000000,25.1688,25.2816,24.0885,24.9453,262647.15617083,0
+TEN.US,D,20140205,000000,24.7208,25.0198,23.8651,24.8708,169741.49723285,0
+TEN.US,D,20140206,000000,24.8345,25.4678,24.4228,24.4973,180506.73669497,0
+TEN.US,D,20140207,000000,24.7208,25.3923,24.6855,24.7953,128198.46569157,0
+TEN.US,D,20140210,000000,24.6463,24.9453,23.7151,24.5708,209803.32649051,0
+TEN.US,D,20140211,000000,24.8345,24.8345,24.0504,24.0504,126227.60976048,0
+TEN.US,D,20140212,000000,24.1621,25.2453,24.0141,24.5708,160419.71591902,0
+TEN.US,D,20140213,000000,24.5708,24.7208,23.1553,24.3483,161343.93717864,0
+TEN.US,D,20140214,000000,24.4601,25.9138,24.2375,25.5796,192696.05218182,0
+TEN.US,D,20140218,000000,25.9138,25.9138,24.908,25.2816,117606.64522961,0
+TEN.US,D,20140219,000000,25.1688,25.4306,24.0504,24.4601,188537.05651357,0
+TEN.US,D,20140220,000000,24.3111,24.8708,23.7523,24.4973,141227.3331615,0
+TEN.US,D,20140221,000000,24.3875,25.1316,24.3483,24.6463,110348.55001754,0
+TEN.US,D,20140224,000000,24.7953,25.0953,24.4601,24.611,89922.852135436,0
+TEN.US,D,20140225,000000,24.4601,24.7208,24.1248,24.3875,99155.883725656,0
+TEN.US,D,20140226,000000,24.4601,24.759,24.1248,24.1621,84597.868719135,0
+TEN.US,D,20140227,000000,24.0885,25.5413,23.7885,25.1316,158499.86557622,0
+TEN.US,D,20140228,000000,25.206,25.7648,24.908,25.7286,193639.65556498,0
+TEN.US,D,20140303,000000,25.5413,26.0638,24.908,25.505,141946.51195623,0
+TEN.US,D,20140304,000000,25.8785,27.5539,25.7648,26.7725,245055.32877348,0
+TEN.US,D,20140305,000000,26.8471,27.5539,26.3638,26.6981,235381.60890054,0
+TEN.US,D,20140306,000000,26.9588,27.4058,25.953,26.3638,117205.74130574,0
+TEN.US,D,20140307,000000,26.0275,26.7725,25.5413,26.5491,73827.528698194,0
+TEN.US,D,20140310,000000,26.4364,26.6235,25.7286,26.1765,71020.181119331,0
+TEN.US,D,20140311,000000,26.2511,26.4735,25.058,25.356,96936.120523765,0
+TEN.US,D,20140312,000000,25.0953,25.5413,24.2738,25.058,68180.189963971,0
+TEN.US,D,20140313,000000,25.1688,25.206,24.1621,24.4228,153446.23188956,0
+TEN.US,D,20140314,000000,25.2453,27.8156,25.2453,26.1373,307043.44032041,0
+TEN.US,D,20140317,000000,26.5872,27.1078,24.3875,26.8088,249752.94345396,0
+TEN.US,D,20140318,000000,26.9588,29.4565,26.8088,29.0468,334499.74849087,0
+TEN.US,D,20140319,000000,29.0468,29.4948,28.4881,29.0468,212532.12546343,0
+TEN.US,D,20140320,000000,28.7861,28.8978,27.891,28.8978,105823.33422545,0
+TEN.US,D,20140321,000000,29.2321,29.9408,28.5626,28.6371,456168.478771,0
+TEN.US,D,20140324,000000,29.2321,29.5693,28.5253,29.3075,172337.68167624,0
+TEN.US,D,20140325,000000,29.6046,29.9036,29.1575,29.6046,142909.49746293,0
+TEN.US,D,20140326,000000,29.8291,29.9781,28.189,28.6371,142112.79017401,0
+TEN.US,D,20140327,000000,28.6371,28.6371,27.6303,27.9646,130486.57638176,0
+TEN.US,D,20140328,000000,27.9646,28.5998,27.8539,28.3018,62850.105988842,0
+TEN.US,D,20140331,000000,28.6371,28.9714,27.7039,28.9351,144197.89862286,0
+TEN.US,D,20140401,000000,29.1575,29.6811,29.0841,29.6418,87695.948151186,0
+TEN.US,D,20140402,000000,29.6418,29.7183,29.0468,29.4948,127630.26343815,0
+TEN.US,D,20140403,000000,29.4948,29.6811,28.3753,28.5998,289176.18274637,0
+TEN.US,D,20140404,000000,28.8605,28.9351,28.039,28.3018,96797.385323646,0
+TEN.US,D,20140407,000000,28.2273,28.2273,26.5118,27.1823,122630.69567507,0
+TEN.US,D,20140408,000000,27.0715,27.7039,26.6981,27.4058,84212.266471747,0
+TEN.US,D,20140409,000000,27.444,27.9646,27.3323,27.8539,43836.242790289,0
+TEN.US,D,20140410,000000,27.743,27.8156,26.5491,26.9205,129857.1674224,0
+TEN.US,D,20140411,000000,26.9205,27.1078,26.3255,26.4735,102210.09835179,0
+TEN.US,D,20140414,000000,26.8471,26.8834,26.1373,26.5491,116490.64295807,0
+TEN.US,D,20140415,000000,26.8088,27.4058,26.4001,26.9588,95455.938351915,0
+TEN.US,D,20140416,000000,27.295,27.8539,27.0333,27.6676,58221.858908427,0
+TEN.US,D,20140417,000000,27.7803,28.4508,27.444,28.3018,82137.359140568,0
+TEN.US,D,20140421,000000,28.1146,29.1968,28.0783,29.0841,126724.40419032,0
+TEN.US,D,20140422,000000,29.0841,29.4948,29.0841,29.2704,147427.57247267,0
+TEN.US,D,20140423,000000,29.3458,31.6201,29.1968,31.1348,315702.14898662,0
+TEN.US,D,20140424,000000,27.2578,27.7803,27.0333,27.2205,1597671.5042259,0
+TEN.US,D,20140425,000000,27.0333,27.5186,26.6981,26.7725,211253.92542116,0
+TEN.US,D,20140428,000000,26.8088,27.0715,24.9826,26.0275,490911.44528295,0
+TEN.US,D,20140429,000000,26.2511,26.8471,26.0275,26.7725,169744.55756815,0
+TEN.US,D,20140430,000000,26.5491,26.8471,25.5796,26.5872,168247.03349629,0
+TEN.US,D,20140501,000000,26.7344,27.0333,26.2138,26.2873,204510.98665071,0
+TEN.US,D,20140502,000000,26.3255,26.4001,25.5413,25.8393,224586.78619722,0
+TEN.US,D,20140505,000000,25.7648,26.4735,25.6903,26.0638,136041.08494531,0
+TEN.US,D,20140506,000000,26.2511,26.5872,25.8393,26.2138,152290.44525916,0
+TEN.US,D,20140507,000000,26.4001,26.5491,26.0275,26.4735,139634.93869544,0
+TEN.US,D,20140508,000000,26.4735,26.5118,25.2816,25.5413,142709.55555688,0
+TEN.US,D,20140509,000000,25.804,26.1011,24.9826,25.3187,148041.67975554,0
+TEN.US,D,20140512,000000,25.6903,26.1011,25.5796,25.9138,108052.27843324,0
+TEN.US,D,20140513,000000,25.8393,26.1011,25.5413,25.8785,90314.575053417,0
+TEN.US,D,20140514,000000,25.804,26.1011,25.2453,25.3923,203312.35532616,0
+TEN.US,D,20140515,000000,25.4306,25.5806,24.6041,25.1688,183000.90996179,0
+TEN.US,D,20140516,000000,26.9323,26.9323,25.3187,26.105,282238.4026287,0
+TEN.US,D,20140519,000000,26.1432,27.1205,26.0687,26.1805,259367.49684451,0
+TEN.US,D,20140520,000000,26.3325,27.3451,26.3325,27.3451,218822.13460996,0
+TEN.US,D,20140521,000000,27.3832,27.7587,26.9323,27.2323,174757.38678418,0
+TEN.US,D,20140522,000000,27.1961,27.7225,27.1205,27.5715,511192.28729435,0
+TEN.US,D,20140523,000000,27.7225,28.4734,27.4578,28.0979,154206.21515491,0
+TEN.US,D,20140527,000000,28.0979,28.5106,27.4215,27.5715,148380.35686171,0
+TEN.US,D,20140528,000000,27.5715,27.7969,27.3078,27.3078,109354.96115787,0
+TEN.US,D,20140529,000000,27.496,27.7225,27.2715,27.3832,64424.138443123,0
+TEN.US,D,20140530,000000,27.3832,27.7225,26.7814,26.9715,81699.731193136,0
+TEN.US,D,20140602,000000,27.0068,27.4578,26.7461,26.9715,73157.315268211,0
+TEN.US,D,20140603,000000,26.7069,27.0823,26.2942,26.7461,58730.89467945,0
+TEN.US,D,20140604,000000,26.4442,27.0451,26.4442,26.6324,81532.432863582,0
+TEN.US,D,20140605,000000,26.6696,27.3078,26.5952,27.0451,64460.862466684,0
+TEN.US,D,20140606,000000,27.0451,27.3078,26.7814,27.1578,64415.977548999,0
+TEN.US,D,20140609,000000,27.0823,27.3832,26.9323,27.2323,79813.544538588,0
+TEN.US,D,20140610,000000,27.2323,27.3078,26.9323,27.2323,41183.952199794,0
+TEN.US,D,20140611,000000,27.1578,27.1961,26.4442,27.0451,78876.061826025,0
+TEN.US,D,20140612,000000,27.1205,27.6097,26.8951,27.2715,123679.37057008,0
+TEN.US,D,20140613,000000,27.2323,27.496,26.8951,27.2715,192187.0164108,0
+TEN.US,D,20140616,000000,27.3832,27.7969,26.7461,26.7461,109176.44159889,0
+TEN.US,D,20140617,000000,26.5206,27.5342,26.5206,26.9323,128642.2143096,0
+TEN.US,D,20140618,000000,26.8578,27.496,26.8578,27.2715,83208.476494421,0
+TEN.US,D,20140619,000000,27.4215,27.5715,26.9715,27.0451,50804.626260932,0
+TEN.US,D,20140620,000000,27.0451,27.7225,27.0451,27.4215,135755.45365095,0
+TEN.US,D,20140623,000000,27.646,27.646,26.7461,26.8951,85648.583837677,0
+TEN.US,D,20140624,000000,27.0451,27.4215,26.2942,26.2942,106566.99570256,0
+TEN.US,D,20140625,000000,26.6696,27.0823,26.2942,26.5952,134105.93292602,0
+TEN.US,D,20140626,000000,26.4442,27.1578,25.5806,25.5806,221993.66208913,0
+TEN.US,D,20140627,000000,25.6178,25.9177,25.1306,25.1306,108781.65834562,0
+TEN.US,D,20140630,000000,25.2041,25.6178,24.9041,25.1306,136350.17881029,0
+TEN.US,D,20140701,000000,25.355,26.3325,25.2433,26.2187,184875.87538692,0
+TEN.US,D,20140702,000000,26.2559,26.4442,26.0687,26.1432,87400.11573917,0
+TEN.US,D,20140703,000000,26.2187,26.5952,25.7678,26.0687,50897.456431599,0
+TEN.US,D,20140707,000000,25.8433,26.0687,25.0179,25.355,105620.3319841,0
+TEN.US,D,20140708,000000,25.4306,25.4306,24.6404,24.9041,104557.37552438,0
+TEN.US,D,20140709,000000,25.9922,26.6696,25.8433,25.9177,134654.7530559,0
+TEN.US,D,20140710,000000,25.655,26.0687,25.1688,25.9922,123129.53032844,0
+TEN.US,D,20140711,000000,25.8815,26.105,25.655,25.7678,52734.6777214,0
+TEN.US,D,20140714,000000,26.1805,26.9715,26.0687,26.9715,94331.775186251,0
+TEN.US,D,20140715,000000,27.0451,27.1578,26.5569,26.8578,77224.500877558,0
+TEN.US,D,20140716,000000,26.7814,26.8951,25.7678,26.2942,165373.37865266,0
+TEN.US,D,20140717,000000,25.9922,26.0315,25.3923,25.5806,126062.35165446,0
+TEN.US,D,20140718,000000,25.6933,25.956,25.5806,25.7678,53262.075504202,0
+TEN.US,D,20140721,000000,25.655,25.9177,24.7159,25.3923,144282.56789939,0
+TEN.US,D,20140722,000000,25.5423,26.0315,25.355,26.0315,99519.043514201,0
+TEN.US,D,20140723,000000,25.9922,26.5206,25.6178,26.4442,264116.11711326,0
+TEN.US,D,20140724,000000,26.4442,27.8715,26.3696,27.7225,458836.07103798,0
+TEN.US,D,20140725,000000,27.646,27.7225,27.1961,27.2323,82679.038488088,0
+TEN.US,D,20140728,000000,27.1578,27.1578,26.5206,27.0068,231486.82217958,0
+TEN.US,D,20140729,000000,26.9715,27.1578,26.7069,27.0068,104822.60458343,0
+TEN.US,D,20140730,000000,27.2715,27.2715,26.7461,26.8578,150009.47535133,0
+TEN.US,D,20140731,000000,26.4815,26.7814,26.0315,26.5952,297406.44447104,0
+TEN.US,D,20140801,000000,26.5206,26.6696,25.6178,25.9177,359530.23088279,0
+TEN.US,D,20140804,000000,25.2433,25.2433,22.9132,24.8659,751405.14551665,0
+TEN.US,D,20140805,000000,24.9796,25.4306,23.966,24.116,195565.62657839,0
+TEN.US,D,20140806,000000,23.8905,24.4541,23.5895,24.1905,147009.32664877,0
+TEN.US,D,20140807,000000,24.3042,24.3414,23.5091,23.5857,137438.63806416,0
+TEN.US,D,20140808,000000,23.6621,24.8345,23.4327,24.7953,161298.03214918,0
+TEN.US,D,20140811,000000,24.7953,25.2511,24.6081,24.6434,127267.1036496,0
+TEN.US,D,20140812,000000,24.417,25.0227,24.2287,24.6836,173049.71968861,0
+TEN.US,D,20140813,000000,24.7208,25.4786,24.6081,25.062,183964.91558026,0
+TEN.US,D,20140814,000000,25.1747,26.4246,24.9463,25.7413,169605.82236803,0
+TEN.US,D,20140815,000000,25.8177,26.2344,25.212,26.1961,59310.318162296,0
+TEN.US,D,20140818,000000,26.4246,27.1058,26.3854,26.9931,93365.729344252,0
+TEN.US,D,20140819,000000,26.9539,27.749,26.802,26.9931,105910.04372553,0
+TEN.US,D,20140820,000000,27.8617,28.9233,27.7871,28.3547,421985.55361835,0
+TEN.US,D,20140821,000000,28.545,28.8851,28.2783,28.5067,139429.89623056,0
+TEN.US,D,20140822,000000,28.5067,28.9233,28.3547,28.545,71727.118572875,0
+TEN.US,D,20140825,000000,29.0743,29.4144,28.6204,28.7311,229781.19530753,0
+TEN.US,D,20140826,000000,28.9615,29.3017,28.7714,29.1125,130644.69370543,0
+TEN.US,D,20140827,000000,29.2644,29.3017,28.8086,28.9998,69299.252570807,0
+TEN.US,D,20140828,000000,28.9998,29.2253,28.5067,28.9233,67322.275969122,0
+TEN.US,D,20140829,000000,28.9233,29.1507,28.5067,29.1507,80451.114392073,0
+TEN.US,D,20140902,000000,29.1507,29.4517,28.8851,29.036,78926.047302538,0
+TEN.US,D,20140903,000000,29.1507,29.2253,28.241,28.3175,66031.83458567,0
+TEN.US,D,20140904,000000,28.241,28.393,27.5205,27.7107,61048.588610836,0
+TEN.US,D,20140905,000000,27.749,28.4684,27.447,28.393,60081.522657071,0
+TEN.US,D,20140908,000000,28.241,28.8851,28.0901,28.6949,80066.53225645,0
+TEN.US,D,20140909,000000,28.6949,29.1125,28.5067,28.8468,111067.72881227,0
+TEN.US,D,20140910,000000,28.8086,28.9615,28.1665,28.8086,77340.793618834,0
+TEN.US,D,20140911,000000,28.5067,28.9233,28.1665,28.3175,282057.84284619,0
+TEN.US,D,20140912,000000,28.1665,28.241,27.1813,27.3705,60673.187481105,0
+TEN.US,D,20140915,000000,27.3705,27.447,26.9931,27.2578,217449.0641735,0
+TEN.US,D,20140916,000000,27.5597,27.8254,27.4087,27.598,431076.78967315,0
+TEN.US,D,20140917,000000,27.6352,27.6352,27.2205,27.2578,271236.49723697,0
+TEN.US,D,20140918,000000,27.447,27.447,26.2726,26.4991,107381.04489148,0
+TEN.US,D,20140919,000000,26.4991,26.6893,25.857,26.1227,147842.75796126,0
+TEN.US,D,20140922,000000,26.2344,26.2344,24.8345,25.062,181408.51549573,0
+TEN.US,D,20140923,000000,24.8718,25.1747,24.266,24.6434,132701.23902482,0
+TEN.US,D,20140924,000000,24.6836,24.7208,23.9631,24.1905,91271.439889526,0
+TEN.US,D,20140925,000000,24.1533,24.7208,23.8876,24.417,153801.23078398,0
+TEN.US,D,20140926,000000,24.417,24.6081,24.0003,24.5317,109492.67624623,0
+TEN.US,D,20140929,000000,24.6836,24.6836,24.2287,24.5317,136531.75870456,0
+TEN.US,D,20140930,000000,24.4934,24.7208,23.8494,24.1533,115828.59042221,0
+TEN.US,D,20141001,000000,24.266,24.4934,23.9258,24.0386,130174.4221815,0
+TEN.US,D,20141002,000000,24.0386,24.116,22.4113,23.7366,199779.70828197,0
+TEN.US,D,20141003,000000,23.7366,23.8131,23.471,23.6621,61326.059011073,0
+TEN.US,D,20141006,000000,23.8876,24.0386,23.2435,23.5474,87752.054298292,0
+TEN.US,D,20141007,000000,23.5474,23.9258,23.2827,23.32,88979.248752279,0
+TEN.US,D,20141008,000000,23.2827,23.471,21.8035,22.7141,398217.96959222,0
+TEN.US,D,20141009,000000,22.4867,22.676,21.1997,21.2761,186005.13911141,0
+TEN.US,D,20141010,000000,21.1997,21.1997,19.7616,20.14,268063.94964603,0
+TEN.US,D,20141013,000000,20.2164,20.5948,19.0048,19.1156,149392.30773316,0
+TEN.US,D,20141014,000000,19.0803,19.7616,18.7783,18.8901,258001.5671904,0
+TEN.US,D,20141015,000000,18.1343,19.7988,17.9833,19.4969,255243.18497628,0
+TEN.US,D,20141016,000000,19.2694,22.7524,18.9666,22.1848,261354.67456385,0
+TEN.US,D,20141017,000000,22.7141,23.2073,22.3368,22.8269,192738.89687597,0
+TEN.US,D,20141020,000000,22.8651,23.7366,22.8269,23.0543,155325.27776175,0
+TEN.US,D,20141021,000000,23.2435,24.1533,23.2073,24.0003,113086.52999634,0
+TEN.US,D,20141022,000000,24.1905,24.8345,23.8876,24.0003,161267.42879622,0
+TEN.US,D,20141023,000000,24.3807,24.4934,23.32,23.9258,112372.45176044,0
+TEN.US,D,20141024,000000,24.0777,24.6836,23.4327,24.6836,162546.64895025,0
+TEN.US,D,20141027,000000,24.3414,24.3414,23.2435,23.471,99115.079255033,0
+TEN.US,D,20141028,000000,23.622,24.759,23.4327,24.759,147669.3389611,0
+TEN.US,D,20141029,000000,24.911,25.7815,24.911,25.6668,108110.42480387,0
+TEN.US,D,20141030,000000,25.3639,25.857,25.0227,25.0227,67130.494957193,0
+TEN.US,D,20141031,000000,25.1364,25.9324,24.8345,25.6295,84315.297760071,0
+TEN.US,D,20141103,000000,25.5913,26.4246,25.4786,26.0834,66557.192144941,0
+TEN.US,D,20141104,000000,26.008,26.4246,25.1747,25.3639,81111.126704399,0
+TEN.US,D,20141105,000000,25.3257,25.9697,24.9855,25.2511,71838.310755322,0
+TEN.US,D,20141106,000000,25.3257,25.9697,24.8718,25.1364,73304.211362454,0
+TEN.US,D,20141107,000000,25.1364,26.2344,25.1364,26.1227,91153.106924719,0
+TEN.US,D,20141110,000000,26.0834,26.4618,25.4786,25.8177,61011.864587276,0
+TEN.US,D,20141111,000000,25.8933,26.3108,25.555,25.6668,77044.961206817,0
+TEN.US,D,20141112,000000,25.5913,26.2726,25.1364,26.1608,106696.54989679,0
+TEN.US,D,20141113,000000,25.8933,26.1961,24.7953,25.0227,88197.843139849,0
+TEN.US,D,20141114,000000,25.5148,27.1431,25.2511,26.0461,139782.85490145,0
+TEN.US,D,20141117,000000,25.857,26.3481,25.4786,25.6295,83287.025100371,0
+TEN.US,D,20141118,000000,25.6295,26.1227,25.062,25.4786,123158.09345787,0
+TEN.US,D,20141119,000000,25.211,25.4786,24.6013,24.714,151992.57262362,0
+TEN.US,D,20141120,000000,24.6384,27.2323,24.6384,27.0019,373290.51848862,0
+TEN.US,D,20141121,000000,27.1549,27.8803,26.6225,27.7666,173572.01691259,0
+TEN.US,D,20141124,000000,27.7283,28.1862,27.1549,27.9185,142993.14662771,0
+TEN.US,D,20141125,000000,27.994,28.3763,27.8038,27.843,100979.84356251,0
+TEN.US,D,20141126,000000,27.7666,27.7666,27.0412,27.0784,64948.475890629,0
+TEN.US,D,20141128,000000,26.5471,27.4979,25.7443,27.2715,110714.77014138,0
+TEN.US,D,20141201,000000,27.1176,27.3461,26.5088,27.0784,122676.60070451,0
+TEN.US,D,20141202,000000,26.9265,27.6519,26.7001,26.9265,106752.65604389,0
+TEN.US,D,20141203,000000,26.7745,27.9558,26.6598,27.3842,74562.009169408,0
+TEN.US,D,20141204,000000,27.2323,27.9185,27.0412,27.6519,77837.58804867,0
+TEN.US,D,20141205,000000,27.8038,28.0332,27.0784,27.4225,82231.209423001,0
+TEN.US,D,20141208,000000,27.1549,27.1941,25.5158,25.5923,197827.21436266,0
+TEN.US,D,20141209,000000,25.211,26.1648,24.7894,26.0491,90947.044348073,0
+TEN.US,D,20141210,000000,25.708,26.5088,25.5923,25.5923,172228.52971732,0
+TEN.US,D,20141211,000000,25.5923,26.2795,25.1737,25.2492,166580.17087134,0
+TEN.US,D,20141212,000000,25.3237,26.8892,25.1345,26.1265,150292.0463104,0
+TEN.US,D,20141215,000000,26.5471,27.3078,25.8961,26.1648,115523.57700431,0
+TEN.US,D,20141216,000000,25.8961,27.3842,25.8961,26.0883,177076.10082733,0
+TEN.US,D,20141217,000000,26.203,27.1549,26.0491,27.0784,190698.67334482,0
+TEN.US,D,20141218,000000,27.6519,28.2243,27.2715,27.6136,221215.316812,0
+TEN.US,D,20141219,000000,27.5382,27.6519,26.5844,26.6225,184409.68431006,0
+TEN.US,D,20141222,000000,26.4687,26.8892,25.5923,26.7745,110743.33327082,0
+TEN.US,D,20141223,000000,26.9265,26.9265,26.3177,26.6225,96148.594240741,0
+TEN.US,D,20141224,000000,26.4687,26.7001,26.2795,26.6598,18033.535791835,0
+TEN.US,D,20141226,000000,26.8128,26.8128,26.4687,26.6598,44707.41823809,0
+TEN.US,D,20141229,000000,26.7362,26.8128,26.1265,26.5471,45444.959044601,0
+TEN.US,D,20141230,000000,26.4304,26.7362,26.4304,26.5471,46520.156845517,0
+TEN.US,D,20141231,000000,26.5471,26.7745,26.4304,26.6225,55537.9448532,0
+TEN.US,D,20150102,000000,26.9265,27.0784,26.2795,26.5471,82403.608311383,0
+TEN.US,D,20150105,000000,26.2795,26.2795,24.8287,24.9816,82514.80049383,0
+TEN.US,D,20150106,000000,25.859,27.9185,25.6687,27.6519,388023.99271883,0
+TEN.US,D,20150107,000000,28.1862,28.5292,27.4979,28.1489,144834.44836457,0
+TEN.US,D,20150108,000000,28.6057,30.3211,28.5292,29.9771,249536.67975965,0
+TEN.US,D,20150109,000000,30.3211,30.9701,29.2919,29.5596,154537.75147872,0
+TEN.US,D,20150112,000000,29.5957,31.1623,29.1399,30.6653,455254.45862904,0
+TEN.US,D,20150113,000000,31.275,32.3043,30.7025,30.9701,367351.42778945,0
+TEN.US,D,20150114,000000,30.7025,31.275,29.4056,30.4349,302871.18319922,0
+TEN.US,D,20150115,000000,30.5114,30.5114,28.9488,29.3683,152512.82962405,0
+TEN.US,D,20150116,000000,29.0262,29.7517,28.7203,29.482,109068.30975174,0
+TEN.US,D,20150120,000000,29.5957,29.9026,28.1489,28.3763,135946.21455112,0
+TEN.US,D,20150121,000000,28.4136,28.7203,27.3078,27.4979,190489.55043288,0
+TEN.US,D,20150122,000000,27.4598,28.7949,27.1549,28.5675,225998.62088079,0
+TEN.US,D,20150123,000000,28.7586,29.9026,28.6057,29.636,194411.88017152,0
+TEN.US,D,20150126,000000,29.636,30.131,29.5957,29.9399,155871.03755633,0
+TEN.US,D,20150127,000000,29.6742,30.0928,28.7586,28.7949,86795.189462183,0
+TEN.US,D,20150128,000000,28.6057,28.6057,27.0019,27.0784,134684.3362971,0
+TEN.US,D,20150129,000000,27.4598,27.4598,25.859,27.4225,221399.95704157,0
+TEN.US,D,20150130,000000,27.1941,27.2323,26.0118,26.3177,194395.55838327,0
+TEN.US,D,20150202,000000,26.5844,26.9647,26.2412,26.7362,172225.46938203,0
+TEN.US,D,20150203,000000,27.0019,27.8038,26.85,26.9647,95970.074681765,0
+TEN.US,D,20150204,000000,26.9647,27.6519,26.8128,27.2715,112518.32774292,0
+TEN.US,D,20150205,000000,27.4225,27.7666,27.3078,27.3078,87729.61183945,0
+TEN.US,D,20150206,000000,27.3461,27.5764,26.85,27.0412,126883.54162575,0
+TEN.US,D,20150209,000000,27.1176,27.3842,26.5471,26.5844,77044.961206817,0
+TEN.US,D,20150210,000000,26.6225,27.0833,26.0451,26.5844,132096.31274784,0
+TEN.US,D,20150211,000000,26.5471,27.1225,26.1981,26.9686,75830.008094018,0
+TEN.US,D,20150212,000000,26.9686,27.7763,26.9686,27.4676,62723.61212991,0
+TEN.US,D,20150213,000000,27.7763,27.9303,27.4676,27.7763,49460.118953904,0
+TEN.US,D,20150217,000000,27.9685,29.3536,27.892,28.6988,141928.14994444,0
+TEN.US,D,20150218,000000,28.6606,29.2772,28.6606,28.8537,61479.075775909,0
+TEN.US,D,20150219,000000,28.7371,29.3135,28.5831,28.5831,59642.874597874,0
+TEN.US,D,20150220,000000,29.1605,29.2008,28.2753,28.4293,95057.074651575,0
+TEN.US,D,20150223,000000,28.4694,29.2772,28.4694,29.0458,237970.65256157,0
+TEN.US,D,20150224,000000,29.1223,29.2008,28.7772,28.8919,120389.5101261,0
+TEN.US,D,20150225,000000,28.8145,29.6625,28.7371,29.1605,63085.751806689,0
+TEN.US,D,20150226,000000,29.2008,29.5448,28.6234,29.0841,136560.321834,0
+TEN.US,D,20150227,000000,29.2379,29.2379,28.8537,28.8537,49002.088771161,0
+TEN.US,D,20150302,000000,28.6988,29.2008,28.6606,28.7371,58147.390749541,0
+TEN.US,D,20150303,000000,28.8919,29.2008,28.2381,28.2753,71013.040336973,0
+TEN.US,D,20150304,000000,28.1214,28.4293,27.892,28.1606,46164.137839331,0
+TEN.US,D,20150305,000000,28.2381,28.3155,27.4676,27.4676,56717.194054205,0
+TEN.US,D,20150306,000000,27.4293,27.546,27.0451,27.3539,75041.461699228,0
+TEN.US,D,20150309,000000,27.3911,27.4293,27.1225,27.1608,63189.803206778,0
+TEN.US,D,20150310,000000,26.9304,27.3539,26.6618,26.9304,105351.02247799,0
+TEN.US,D,20150311,000000,26.9304,28.1214,26.9304,28.045,78837.297578933,0
+TEN.US,D,20150312,000000,28.1606,28.6606,28.1214,28.3528,55807.254359312,0
+TEN.US,D,20150313,000000,28.2753,28.4293,27.1999,28.0067,74964.95331681,0
+TEN.US,D,20150316,000000,27.9303,28.5458,27.546,28.4293,62955.177500695,0
+TEN.US,D,20150317,000000,28.6606,29.1605,28.2753,29.0067,60979.221010777,0
+TEN.US,D,20150318,000000,29.2379,29.3909,28.5831,29.2379,132487.01555406,0
+TEN.US,D,20150319,000000,29.8153,30.777,29.1223,30.1232,182706.09766154,0
+TEN.US,D,20150320,000000,30.2761,30.6231,29.8526,30.0065,244310.64718462,0
+TEN.US,D,20150323,000000,30.1614,30.3917,29.8153,29.9703,229545.54948969,0
+TEN.US,D,20150324,000000,30.084,31.9318,30.0065,31.2387,300454.53842657,0
+TEN.US,D,20150325,000000,31.3544,31.6231,30.6231,31.5475,147615.27303753,0
+TEN.US,D,20150326,000000,31.5848,32.5474,30.8917,30.8917,189464.33810848,0
+TEN.US,D,20150327,000000,30.8544,31.8152,30.6231,31.6231,139506.40461298,0
+TEN.US,D,20150330,000000,31.9318,32.0475,30.6613,31.4701,157103.33256914,0
+TEN.US,D,20150331,000000,31.3927,31.7387,30.8544,31.4701,119347.97601345,0
+TEN.US,D,20150401,000000,31.6612,32.5092,31.5083,32.3543,161443.90813167,0
+TEN.US,D,20150402,000000,32.3543,33.2395,32.0475,33.2003,154010.35369592,0
+TEN.US,D,20150406,000000,33.2395,34.7011,32.3543,34.6639,252758.19271535,0
+TEN.US,D,20150407,000000,33.9306,34.356,33.2003,33.3542,204757.85369798,0
+TEN.US,D,20150408,000000,33.5101,34.3159,32.9317,33.3944,148447.68423824,0
+TEN.US,D,20150409,000000,33.5483,34.1629,33.4688,33.8179,101476.63799234,0
+TEN.US,D,20150410,000000,33.9698,34.6246,33.7767,34.2786,112395.91433105,0
+TEN.US,D,20150413,000000,34.6246,34.6639,34.2022,34.3933,192479.78848752,0
+TEN.US,D,20150414,000000,34.6246,34.6639,33.8541,34.1247,168046.07147847,0
+TEN.US,D,20150415,000000,34.3933,35.701,34.3159,35.2393,399678.76964052,0
+TEN.US,D,20150416,000000,35.201,35.4314,34.356,34.5855,261750.47792889,0
+TEN.US,D,20150417,000000,34.356,34.856,34.3159,34.8177,165836.50939423,0
+TEN.US,D,20150420,000000,34.8923,35.701,34.6246,35.3167,152448.56258283,0
+TEN.US,D,20150421,000000,35.3167,36.2794,35.3167,36.048,275459.75994645,0
+TEN.US,D,20150422,000000,35.8941,36.3166,35.2775,35.355,194602.64107168,0
+TEN.US,D,20150423,000000,34.9697,36.2019,34.8923,35.4726,172957.90962971,0
+TEN.US,D,20150424,000000,35.4726,36.8538,35.4314,36.5107,194058.92150063,0
+TEN.US,D,20150427,000000,36.8195,36.8195,35.8558,36.0098,155777.18727389,0
+TEN.US,D,20150428,000000,36.1255,36.5862,35.8558,36.4695,138751.52190645,0
+TEN.US,D,20150429,000000,36.3941,36.6636,35.6255,35.7794,109041.78684584,0
+TEN.US,D,20150430,000000,35.8941,35.8941,34.3933,35.3167,177793.23939854,0
+TEN.US,D,20150501,000000,35.2393,35.5853,34.856,35.0863,75821.847199893,0
+TEN.US,D,20150504,000000,35.1236,36.5489,35.0863,35.3167,140910.0784024,0
+TEN.US,D,20150505,000000,35.5069,35.7794,34.2022,34.8177,148004.95573198,0
+TEN.US,D,20150506,000000,35.0099,35.3167,34.5089,34.7403,110105.76341734,0
+TEN.US,D,20150507,000000,34.5462,34.6246,33.663,33.9698,132928.72394855,0
+TEN.US,D,20150508,000000,34.0865,35.1236,33.8541,34.856,106521.09067311,0
+TEN.US,D,20150511,000000,35.1236,35.4726,34.6246,35.1628,124428.13260601,0
+TEN.US,D,20150512,000000,35.201,35.3167,34.2786,34.6639,96681.092582371,0
+TEN.US,D,20150513,000000,35.0471,35.3941,34.0482,34.6246,114707.48759185,0
+TEN.US,D,20150514,000000,36.5862,37.5841,35.6255,36.7401,274982.34764016,0
+TEN.US,D,20150515,000000,36.9303,37.2783,36.3166,36.5489,211425.30419777,0
+TEN.US,D,20150518,000000,37.1616,37.24,36.1627,36.5489,158854.86447064,0
+TEN.US,D,20150519,000000,36.4695,37.9449,36.3931,37.3224,220864.39836465,0
+TEN.US,D,20150520,000000,37.3988,37.592,36.5489,37.3224,171789.88165813,0
+TEN.US,D,20150521,000000,37.6331,38.4468,37.244,38.1341,259167.55493845,0
+TEN.US,D,20150522,000000,38.833,38.9104,36.6245,38.3262,278307.91199594,0
+TEN.US,D,20150526,000000,38.3664,38.6389,37.2047,37.6331,214125.54004125,0
+TEN.US,D,20150527,000000,37.592,38.2498,37.2822,37.3606,167501.33179565,0
+TEN.US,D,20150528,000000,37.3606,37.3988,37.1273,37.3988,110550.53214712,0
+TEN.US,D,20150529,000000,37.3606,37.3606,36.5098,37.0116,166674.02115377,0
+TEN.US,D,20150601,000000,37.244,37.592,36.7793,37.3224,286988.04300921,0
+TEN.US,D,20150602,000000,37.3988,38.3664,37.244,38.0204,230957.38417324,0
+TEN.US,D,20150603,000000,38.0556,38.3664,37.592,37.7115,116643.6597229,0
+TEN.US,D,20150604,000000,37.5174,37.5567,36.5098,37.0871,85364.992766847,0
+TEN.US,D,20150605,000000,36.9342,37.7458,36.6646,37.7115,80509.26076271,0
+TEN.US,D,20150608,000000,37.7115,38.1752,37.0519,37.5174,237292.27823746,0
+TEN.US,D,20150609,000000,37.6704,37.7861,37.1273,37.592,123443.72475224,0
+TEN.US,D,20150610,000000,37.7861,38.0556,37.4773,37.7115,111642.05173629,0
+TEN.US,D,20150611,000000,37.9037,38.6389,37.7458,37.9449,150969.40052274,0
+TEN.US,D,20150612,000000,37.7861,38.4468,37.3224,38.3664,105795.79120779,0
+TEN.US,D,20150615,000000,38.1752,38.1752,37.2047,37.5567,128809.51263916,0
+TEN.US,D,20150616,000000,37.4371,37.9449,37.244,37.7115,148181.43506742,0
+TEN.US,D,20150617,000000,37.8243,38.2899,37.3606,37.5567,132838.95411318,0
+TEN.US,D,20150618,000000,37.8243,39.0634,37.7861,38.3262,199710.34068191,0
+TEN.US,D,20150619,000000,38.3664,38.9457,38.0958,38.5252,129765.3573635,0
+TEN.US,D,20150622,000000,38.833,39.2555,38.4066,38.7115,144979.30423529,0
+TEN.US,D,20150623,000000,38.9104,40.1858,38.9104,39.9573,200975.27927123,0
+TEN.US,D,20150624,000000,40.2632,40.6524,39.4947,39.6819,219831.02514611,0
+TEN.US,D,20150625,000000,39.6819,39.6819,36.6245,36.7029,325549.28785971,0
+TEN.US,D,20150626,000000,36.8959,38.9879,36.5862,38.3664,239512.04143936,0
+TEN.US,D,20150629,000000,37.6331,37.9037,35.5794,35.8892,379349.98237614,0
+TEN.US,D,20150630,000000,36.2382,37.3606,36.1999,36.8959,201410.86699513,0
+TEN.US,D,20150701,000000,37.1656,38.7115,37.0871,37.1273,161869.29473791,0
+TEN.US,D,20150702,000000,37.3606,38.0556,36.5489,36.6646,192916.39632318,0
+TEN.US,D,20150706,000000,36.1999,36.9342,35.6177,36.0461,146786.94228388,0
+TEN.US,D,20150707,000000,36.7411,36.7411,34.0708,35.8892,213579.78024668,0
+TEN.US,D,20150708,000000,35.851,36.2382,34.6501,35.2314,201285.39324796,0
+TEN.US,D,20150709,000000,35.6569,36.0068,35.2314,35.4246,90221.74488275,0
+TEN.US,D,20150710,000000,36.0461,37.1656,35.8117,36.8959,189327.64313189,0
+TEN.US,D,20150713,000000,37.4773,37.592,36.7793,37.5174,136351.19892206,0
+TEN.US,D,20150714,000000,37.6704,38.3262,37.0871,37.2822,157917.38175807,0
+TEN.US,D,20150715,000000,38.0556,38.5252,37.3606,37.7458,166951.491554,0
+TEN.US,D,20150716,000000,38.1341,38.5252,37.3606,38.4468,192813.36503486,0
+TEN.US,D,20150717,000000,38.7115,38.9879,37.8645,38.7526,155335.4788794,0
+TEN.US,D,20150720,000000,39.2957,39.4525,37.7115,37.8243,185684.82401702,0
+TEN.US,D,20150721,000000,37.7861,40.0309,37.3606,38.2899,231144.06462634,0
+TEN.US,D,20150722,000000,38.4066,39.3349,37.9831,39.0634,175869.30860866,0
+TEN.US,D,20150723,000000,38.8741,39.1045,36.8959,37.0116,147897.8439966,0
+TEN.US,D,20150724,000000,37.6704,37.6704,36.0068,36.5489,126225.56953695,0
+TEN.US,D,20150727,000000,36.3931,36.3931,35.0756,35.851,157350.19961641,0
+TEN.US,D,20150728,000000,37.2822,37.7458,36.0461,37.4773,218023.38709751,0
+TEN.US,D,20150729,000000,37.7458,38.1341,36.5098,37.7861,128861.5383392,0
+TEN.US,D,20150730,000000,37.592,38.2145,36.5489,37.1273,145649.51766526,0
+TEN.US,D,20150731,000000,37.8243,38.6389,34.6903,35.3079,289982.07104117,0
+TEN.US,D,20150803,000000,35.2314,36.1999,34.4188,35.6961,195347.32266055,0
+TEN.US,D,20150804,000000,35.502,36.1598,34.5354,35.1158,83556.334606483,0
+TEN.US,D,20150805,000000,35.4246,35.6961,34.6903,34.806,121293.3291504,0
+TEN.US,D,20150806,000000,34.8452,36.1598,34.457,35.9677,92467.01087878,0
+TEN.US,D,20150807,000000,35.7745,36.0461,35.0756,35.6961,78494.5400257,0
+TEN.US,D,20150810,000000,35.4246,35.6177,34.7668,35.155,89885.108000109,0
+TEN.US,D,20150811,000000,34.8452,35.1922,33.2189,33.9541,145823.95677718,0
+TEN.US,D,20150812,000000,33.76,33.9149,31.1682,31.3593,301605.22449814,0
+TEN.US,D,20150813,000000,31.3593,32.2504,31.0878,31.7083,257128.35151907,0
+TEN.US,D,20150814,000000,31.9014,32.018,30.5467,30.9348,171401.21907545,0
+TEN.US,D,20150817,000000,30.429,31.3593,30.1595,30.8947,168715.26479669,0
+TEN.US,D,20150818,000000,30.9348,31.0123,29.8125,30.1212,338359.85141181,0
+TEN.US,D,20150819,000000,29.734,30.0438,28.4939,29.4252,171712.35316394,0
+TEN.US,D,20150820,000000,28.69,29.037,28.1078,28.1862,128705.46123907,0
+TEN.US,D,20150821,000000,27.6058,28.69,27.296,27.7979,170033.24919781,0
+TEN.US,D,20150824,000000,26.1726,27.8754,25.6687,26.5216,200883.46921233,0
+TEN.US,D,20150825,000000,27.8754,28.7664,26.9089,28.339,198445.4020926,0
+TEN.US,D,20150826,000000,29.6575,29.6575,27.7587,28.339,207949.78341247,0
+TEN.US,D,20150827,000000,29.3458,31.3221,28.4567,29.3075,113983.20823829,0
+TEN.US,D,20150828,000000,29.5389,30.0438,29.037,29.6575,71030.382236987,0
+TEN.US,D,20150831,000000,29.1537,30.2751,28.5723,29.0762,125166.69352429,0
+TEN.US,D,20150901,000000,28.7253,28.9204,27.7881,28.2558,173516.93087725,0
+TEN.US,D,20150902,000000,28.6076,29.7399,27.9038,29.4654,204392.65368591,0
+TEN.US,D,20150903,000000,29.7782,30.5976,29.5046,29.6996,95675.262381514,0
+TEN.US,D,20150904,000000,29.1928,30.8702,29.0762,30.5976,84709.060901583,0
+TEN.US,D,20150908,000000,31.4573,31.6907,30.5192,30.9486,156297.44427434,0
+TEN.US,D,20150909,000000,31.0662,31.574,30.4427,30.9878,71513.91521387,0
+TEN.US,D,20150910,000000,30.8702,31.3387,30.4025,30.48,85441.501149266,0
+TEN.US,D,20150911,000000,30.2074,31.223,29.6222,31.223,88218.245375161,0
+TEN.US,D,20150914,000000,30.9113,31.027,29.6222,30.1693,105770.28841364,0
+TEN.US,D,20150915,000000,30.4427,31.223,30.129,31.0662,79045.40037911,0
+TEN.US,D,20150916,000000,31.1819,32.7063,31.0662,32.316,124012.94711742,0
+TEN.US,D,20150917,000000,32.1975,34.7746,32.0024,33.8374,139048.37443023,0
+TEN.US,D,20150918,000000,33.2121,34.6952,33.2121,34.3835,238496.01012084,0
+TEN.US,D,20150921,000000,34.9305,34.9305,33.562,33.9933,110510.74778827,0
+TEN.US,D,20150922,000000,33.6032,34.0316,32.7827,33.2895,111228.90647124,0
+TEN.US,D,20150923,000000,33.2121,34.4609,32.9395,33.0964,104333.97104771,0
+TEN.US,D,20150924,000000,32.9787,33.1748,32.5896,32.9003,88279.452081095,0
+TEN.US,D,20150925,000000,32.9787,33.5248,31.8455,31.9632,69924.581083104,0
+TEN.US,D,20150928,000000,31.6132,31.9249,29.3085,29.4654,130019.36519313,0
+TEN.US,D,20150929,000000,29.6222,30.8702,29.584,30.48,102568.1575815,0
+TEN.US,D,20150930,000000,31.4946,31.8857,30.7152,31.7288,91190.851060046,0
+TEN.US,D,20151001,000000,32.5102,33.0572,31.6524,32.9003,121734.01743313,0
+TEN.US,D,20151002,000000,32.3543,34.6579,31.8455,33.9149,163011.81991535,0
+TEN.US,D,20151005,000000,34.8903,35.5147,34.6178,35.2814,156276.02192726,0
+TEN.US,D,20151006,000000,35.1647,35.8656,34.9305,34.9305,97341.104894697,0
+TEN.US,D,20151007,000000,35.3217,37.5841,35.1647,37.5057,265911.51382067,0
+TEN.US,D,20151008,000000,37.0773,37.4665,35.1647,36.296,159680.13488898,0
+TEN.US,D,20151009,000000,36.3734,36.8431,35.1246,35.202,105411.20907216,0
+TEN.US,D,20151012,000000,35.3217,35.4001,34.4227,35.202,60081.522657071,0
+TEN.US,D,20151013,000000,35.0079,36.0617,34.5786,35.5147,99082.435678534,0
+TEN.US,D,20151014,000000,35.6334,35.6716,33.7973,34.6178,94855.092521992,0
+TEN.US,D,20151015,000000,34.6952,35.8275,34.5394,35.8275,110663.76455311,0
+TEN.US,D,20151016,000000,35.7491,36.1009,35.0462,36.1009,66439.8792919,0
+TEN.US,D,20151019,000000,36.1009,36.1009,34.5011,34.9305,81073.382569073,0
+TEN.US,D,20151020,000000,34.9305,35.0079,33.9541,34.5394,78190.546719558,0
+TEN.US,D,20151021,000000,34.852,35.4001,34.3442,34.4227,91063.337089349,0
+TEN.US,D,20151022,000000,34.7345,35.0863,34.2277,35.0079,110356.71091167,0
+TEN.US,D,20151023,000000,35.1647,35.3588,34.5786,35.3588,68258.73856992,0
+TEN.US,D,20151026,000000,35.202,35.4765,33.76,33.9933,76355.365653289,0
+TEN.US,D,20151027,000000,34.0316,34.0316,32.5896,33.1748,114711.56803891,0
+TEN.US,D,20151028,000000,33.2121,34.3051,32.9395,33.7189,128421.87016824,0
+TEN.US,D,20151029,000000,33.6816,34.2277,33.2512,34.0717,99236.472555136,0
+TEN.US,D,20151030,000000,34.3442,35.0079,33.4071,35.0079,91166.368377672,0
+TEN.US,D,20151102,000000,35.0079,35.5941,34.2277,35.5147,84831.474313452,0
+TEN.US,D,20151103,000000,35.2814,35.7491,34.4227,35.0863,84477.495530797,0
+TEN.US,D,20151104,000000,35.2423,35.2423,33.76,34.3835,88265.170516377,0
+TEN.US,D,20151105,000000,34.3442,34.6178,33.2895,33.6424,119170.47656624,0
+TEN.US,D,20151106,000000,33.7189,35.6716,33.562,33.9541,226018.00300433,0
+TEN.US,D,20151109,000000,33.9541,35.3217,33.8757,35.0863,184553.520069,0
+TEN.US,D,20151110,000000,34.6579,35.2423,33.0964,34.1884,175515.32982601,0
+TEN.US,D,20151111,000000,34.1884,34.5011,33.2895,33.4071,96186.338376066,0
+TEN.US,D,20151112,000000,33.2121,33.7189,32.3935,33.3296,125653.28683647,0
+TEN.US,D,20151113,000000,33.6816,34.5786,33.017,33.76,83119.726770817,0
+TEN.US,D,20151116,000000,33.8757,34.7345,33.3699,34.3442,102439.62349904,0
+TEN.US,D,20151117,000000,34.0316,34.852,33.2895,33.4856,77995.705372333,0
+TEN.US,D,20151118,000000,33.7189,33.7973,33.0572,33.4463,82505.619487941,0
+TEN.US,D,20151119,000000,33.0964,33.5248,32.2759,32.3543,79994.104321095,0
+TEN.US,D,20151120,000000,32.8621,32.9787,32.0024,32.1592,70999.77888402,0
+TEN.US,D,20151123,000000,32.316,32.316,30.5976,30.8702,107897.22144487,0
+TEN.US,D,20151124,000000,30.6761,31.4573,30.2467,30.3634,221457.08330044,0
+TEN.US,D,20151125,000000,30.129,30.5594,29.5046,30.2859,109435.54998735,0
+TEN.US,D,20151127,000000,30.0899,30.7152,30.0124,30.5594,60598.719322217,0
+TEN.US,D,20151130,000000,30.9113,30.9486,30.0516,30.3251,105744.7856195,0
+TEN.US,D,20151201,000000,30.48,31.223,30.3251,31.223,232065.22555066,0
+TEN.US,D,20151202,000000,31.2996,31.6907,29.8957,30.0124,184411.72453359,0
+TEN.US,D,20151203,000000,30.4025,30.5976,28.6469,29.0762,146856.30988394,0
+TEN.US,D,20151204,000000,29.036,29.1928,28.489,28.8429,210234.83376736,0
+TEN.US,D,20151207,000000,28.6841,29.0772,27.4636,28.4096,343682.79460458,0
+TEN.US,D,20151208,000000,28.7243,29.2341,27.8176,28.9998,208424.13538346,0
+TEN.US,D,20151209,000000,29.0772,30.1007,28.6057,29.5487,164737.84902271,0
+TEN.US,D,20151210,000000,29.6282,30.0222,28.3685,28.4479,130123.41659321,0
+TEN.US,D,20151211,000000,28.3312,28.3685,27.543,27.7401,120872.02299122,0
+TEN.US,D,20151214,000000,27.5823,27.7401,26.5589,27.3451,149052.61051523,0
+TEN.US,D,20151215,000000,27.8587,28.2116,26.952,27.7009,196202.1763201,0
+TEN.US,D,20151216,000000,27.7803,28.4096,27.2676,28.3685,149667.73790986,0
+TEN.US,D,20151217,000000,28.3312,28.4881,26.8745,26.9931,187915.80844833,0
+TEN.US,D,20151218,000000,26.9931,27.9754,26.6383,27.6617,180088.49087108,0
+TEN.US,D,20151221,000000,27.7401,29.1958,27.7009,28.6459,172717.16325303,0
+TEN.US,D,20151222,000000,28.7243,29.3909,28.4479,28.6057,139912.40909567,0
+TEN.US,D,20151223,000000,28.8429,29.9036,28.6841,29.2742,161459.20980815,0
+TEN.US,D,20151224,000000,29.3909,29.7066,29.1184,29.1958,73237.904097691,0
+TEN.US,D,20151228,000000,29.038,29.3909,28.5263,28.6459,92279.310313914,0
+TEN.US,D,20151229,000000,28.9606,29.5899,28.5263,28.6459,82651.495470417,0
+TEN.US,D,20151230,000000,28.7243,29.6282,28.3312,29.5487,134901.62010317,0
+TEN.US,D,20151231,000000,30.0222,31.3799,29.636,31.1642,208293.56107746,0
+TEN.US,D,20160104,000000,31.0457,31.0457,29.6282,30.1408,104693.0503892,0
+TEN.US,D,20160105,000000,29.9036,30.1007,28.3685,28.4881,153376.8642895,0
+TEN.US,D,20160106,000000,28.0548,28.8429,27.8176,28.0548,114013.81159125,0
+TEN.US,D,20160107,000000,27.5039,27.8176,26.5589,26.9931,155452.79173244,0
+TEN.US,D,20160108,000000,27.149,27.5823,26.599,26.7167,103556.64588235,0
+TEN.US,D,20160111,000000,26.8745,27.6617,25.1031,25.4178,255300.31123516,0
+TEN.US,D,20160112,000000,25.3394,25.5355,21.8182,23.9229,319984.57817851,0
+TEN.US,D,20160113,000000,24.119,24.2778,21.876,22.1917,170131.1799273,0
+TEN.US,D,20160114,000000,22.3103,23.4513,21.2467,23.2935,177850.3656574,0
+TEN.US,D,20160115,000000,22.5466,22.9004,22.1534,22.2701,194572.03771872,0
+TEN.US,D,20160119,000000,22.4289,23.9229,22.4289,23.1347,210636.75780298,0
+TEN.US,D,20160120,000000,22.3888,22.5073,20.1458,21.8378,163738.13949245,0
+TEN.US,D,20160121,000000,21.6016,23.2141,21.4438,22.3888,138130.27384121,0
+TEN.US,D,20160122,000000,23.0965,24.3954,22.821,23.2552,142399.44158014,0
+TEN.US,D,20160125,000000,23.2552,24.3562,22.3103,22.9004,210343.98572626,0
+TEN.US,D,20160126,000000,23.0573,23.4112,22.4397,23.0181,99663.899384912,0
+TEN.US,D,20160127,000000,23.0965,23.4906,22.5848,22.7426,106197.71524342,0
+TEN.US,D,20160128,000000,23.0573,23.9621,22.821,23.1347,106468.0448613,0
+TEN.US,D,20160129,000000,23.0181,23.4513,22.1534,22.9004,162122.28245577,0
+TEN.US,D,20160201,000000,22.7426,23.4112,22.4672,23.2935,80745.926692323,0
+TEN.US,D,20160202,000000,22.8613,22.8613,21.4829,21.9957,115396.06303361,0
+TEN.US,D,20160203,000000,21.9957,22.2701,20.6948,22.0741,125024.89798887,0
+TEN.US,D,20160204,000000,21.7976,22.624,21.5232,22.0741,81659.946834279,0
+TEN.US,D,20160205,000000,22.0741,22.5593,21.5613,22.1123,80631.674174579,0
+TEN.US,D,20160208,000000,21.876,21.876,19.9488,20.6948,290694.10905355,0
+TEN.US,D,20160209,000000,20.3429,20.5006,19.9488,20.1067,199474.69486407,0
+TEN.US,D,20160210,000000,20.1458,20.3811,19.8312,19.989,229641.43999565,0
+TEN.US,D,20160211,000000,19.6332,19.6332,18.846,19.0048,337878.35865845,0
+TEN.US,D,20160212,000000,19.2783,19.791,18.9264,19.1627,258461.63759667,0
+TEN.US,D,20160216,000000,20.4213,21.0888,19.8694,20.7752,248923.59258855,0
+TEN.US,D,20160217,000000,21.1683,21.7084,20.8144,20.8938,253128.49328625,0
+TEN.US,D,20160218,000000,21.2075,22.1123,20.2635,20.932,154842.76489663,0
+TEN.US,D,20160219,000000,20.932,22.5466,20.5006,22.3103,127345.65225556,0
+TEN.US,D,20160222,000000,23.0181,23.9229,22.7426,23.2141,162486.46235609,0
+TEN.US,D,20160223,000000,22.9397,23.2935,22.821,23.2141,146972.60262522,0
+TEN.US,D,20160224,000000,22.8613,23.2935,21.8016,23.2935,116903.78822313,0
+TEN.US,D,20160225,000000,23.4513,23.8444,22.624,22.624,96305.691452639,0
+TEN.US,D,20160226,000000,22.624,23.2141,22.4289,22.9397,230766.62327307,0
+TEN.US,D,20160229,000000,23.0573,23.5699,22.9779,23.2935,159139.47565323,0
+TEN.US,D,20160301,000000,23.4906,23.6072,22.9935,23.3719,105949.82808439,0
+TEN.US,D,20160302,000000,23.0573,23.6866,22.4289,23.4906,160411.55502491,0
+TEN.US,D,20160303,000000,23.4513,24.514,23.3338,24.3159,180256.8093124,0
+TEN.US,D,20160304,000000,24.513,26.4422,24.3159,25.26,217362.35467342,0
+TEN.US,D,20160307,000000,25.1815,26.1668,24.8669,25.064,216777.83063175,0
+TEN.US,D,20160308,000000,25.064,25.1434,23.7259,23.766,163446.38752748,0
+TEN.US,D,20160309,000000,24.0405,24.7875,23.4112,24.513,131965.73844184,0
+TEN.US,D,20160310,000000,24.5522,24.5522,23.4513,24.0807,146989.94452523,0
+TEN.US,D,20160311,000000,24.2778,25.5756,24.1994,25.4178,175367.41362,0
+TEN.US,D,20160314,000000,25.5355,25.654,24.6306,25.457,162345.68693243,0
+TEN.US,D,20160315,000000,26.0481,26.1648,24.4738,25.2218,172291.77664679,0
+TEN.US,D,20160316,000000,25.1815,26.7167,25.1815,26.0481,209154.5354076,0
+TEN.US,D,20160317,000000,25.9295,26.4805,25.654,26.3638,130782.40879377,0
+TEN.US,D,20160318,000000,26.5589,26.7167,25.3394,25.3786,128660.57632138,0
+TEN.US,D,20160321,000000,25.3786,25.6061,24.513,25.1434,100150.49269709,0
+TEN.US,D,20160322,000000,24.8287,25.0237,24.3562,25.0237,76389.029341553,0
+TEN.US,D,20160323,000000,24.9071,25.1531,22.9004,23.4112,160170.80864823,0
+TEN.US,D,20160324,000000,23.0181,24.1395,22.7034,24.0405,102209.07824002,0
+TEN.US,D,20160328,000000,24.1611,24.2012,23.4837,24.0003,81019.316645497,0
+TEN.US,D,20160329,000000,23.9209,24.6003,23.1259,24.3993,120851.62075591,0
+TEN.US,D,20160330,000000,24.5199,24.8777,24.2807,24.6003,115384.84180419,0
+TEN.US,D,20160331,000000,24.5199,25.157,24.5199,24.6384,77911.036095791,0
+TEN.US,D,20160401,000000,24.3611,24.4796,23.8415,24.0807,99208.929537466,0
+TEN.US,D,20160404,000000,24.1208,24.7189,23.8013,23.8415,97217.671371063,0
+TEN.US,D,20160405,000000,23.8013,23.8415,22.7249,22.8054,148609.88200897,0
+TEN.US,D,20160406,000000,23.0455,23.4837,22.6848,23.2837,126408.169543,0
+TEN.US,D,20160407,000000,22.8858,23.2837,22.0084,22.4064,142139.31307992,0
+TEN.US,D,20160408,000000,22.6054,23.5631,22.6054,23.5631,146142.23164804,0
+TEN.US,D,20160411,000000,23.7622,24.6591,23.6435,23.6435,126794.79190215,0
+TEN.US,D,20160412,000000,23.8817,24.3209,23.6827,24.0807,129640.9037281,0
+TEN.US,D,20160413,000000,24.1611,25.956,23.9209,25.6756,251070.92785509,0
+TEN.US,D,20160414,000000,26.1932,26.2736,24.3611,24.7189,269418.65807072,0
+TEN.US,D,20160415,000000,24.4395,24.6384,24.0003,24.3209,187983.13582486,0
+TEN.US,D,20160418,000000,24.3209,25.557,24.1444,24.759,148813.90436208,0
+TEN.US,D,20160419,000000,24.759,25.157,24.2807,24.9581,144929.31875877,0
+TEN.US,D,20160420,000000,24.9178,25.6364,24.7189,25.1972,145480.17911218,0
+TEN.US,D,20160421,000000,25.1972,26.3138,25.0776,25.5962,145945.35007729,0
+TEN.US,D,20160422,000000,25.6756,25.8756,25.3973,25.756,127372.17516146,0
+TEN.US,D,20160425,000000,25.9942,26.0746,24.9178,25.3179,129358.33276904,0
+TEN.US,D,20160426,000000,25.5158,25.9942,25.1169,25.956,218824.1748335,0
+TEN.US,D,20160427,000000,26.0746,26.1932,25.5962,25.8354,140387.78117843,0
+TEN.US,D,20160428,000000,25.9138,26.5932,25.356,25.9138,145495.48078867,0
+TEN.US,D,20160429,000000,25.9942,26.4569,25.1972,25.356,153606.38943675,0
+TEN.US,D,20160502,000000,25.3179,25.6364,24.759,25.4374,89176.130323035,0
+TEN.US,D,20160503,000000,25.1169,25.1169,23.9611,24.0405,122451.15600432,0
+TEN.US,D,20160504,000000,24.2405,24.4395,23.6023,23.7209,142317.8326389,0
+TEN.US,D,20160505,000000,24.1208,24.3209,23.5229,23.5631,108874.48851629,0
+TEN.US,D,20160506,000000,23.5229,23.9425,23.324,23.6023,149341.30214488,0
+TEN.US,D,20160509,000000,23.7622,23.7622,22.6054,23.4837,177318.88742755,0
+TEN.US,D,20160510,000000,23.6023,23.8415,23.1044,23.6827,158377.45216435,0
+TEN.US,D,20160511,000000,23.9209,24.0003,23.1641,23.7209,186203.04079393,0
+TEN.US,D,20160512,000000,23.8415,24.2405,22.8455,23.0043,135756.47376272,0
+TEN.US,D,20160513,000000,23.2435,23.8415,23.0808,23.324,118440.07654208,0
+TEN.US,D,20160516,000000,23.5631,24.3993,23.5631,24.2807,120902.62634418,0
+TEN.US,D,20160517,000000,24.0807,24.7189,23.9611,24.1208,175509.20915542,0
+TEN.US,D,20160518,000000,23.9209,24.2601,23.6435,23.8013,135872.766504,0
+TEN.US,D,20160519,000000,23.4034,23.4034,22.6455,23.1259,156048.53700354,0
+TEN.US,D,20160520,000000,23.1259,23.622,22.8858,23.4034,130751.80544081,0
+TEN.US,D,20160523,000000,23.324,23.5837,23.0847,23.2435,144443.74555836,0
+TEN.US,D,20160524,000000,24.3611,24.3611,23.071,23.6023,91720.289066379,0
+TEN.US,D,20160525,000000,23.8013,24.6384,23.8013,24.2405,112615.23836065,0
+TEN.US,D,20160526,000000,24.3209,24.4601,23.5631,24.0003,88727.281146182,0
+TEN.US,D,20160527,000000,23.8817,24.7189,23.6827,24.6797,99772.031232063,0
+TEN.US,D,20160531,000000,24.2012,26.0216,24.1208,25.7952,392001.4084928,0
+TEN.US,D,20160601,000000,25.3179,25.3179,24.1611,24.8384,308626.65378059,0
+TEN.US,D,20160602,000000,24.7983,24.7983,23.9209,24.2807,180640.37133625,0
+TEN.US,D,20160603,000000,24.2405,24.6384,23.9209,23.9209,151035.7077875,0
+TEN.US,D,20160606,000000,24.3209,25.058,24.1611,24.9178,315492.00596291,0
+TEN.US,D,20160607,000000,24.9972,25.7168,24.9972,25.1169,130464.13392292,0
+TEN.US,D,20160608,000000,25.157,25.3179,24.8384,25.1169,141939.37117387,0
+TEN.US,D,20160609,000000,25.0375,25.1169,24.3611,24.6384,100555.47706802,0
+TEN.US,D,20160610,000000,24.3611,24.3611,23.5229,23.6435,168066.47371378,0
+TEN.US,D,20160613,000000,23.4034,23.6435,22.8054,23.0455,153543.14250729,0
+TEN.US,D,20160614,000000,22.9239,23.4034,22.0084,22.2063,268694.37871715,0
+TEN.US,D,20160615,000000,22.2476,22.2476,21.2496,21.2898,263493.84893625,0
+TEN.US,D,20160616,000000,21.0507,21.3301,20.2144,20.5732,284658.10773664,0
+TEN.US,D,20160617,000000,20.6909,21.0507,20.2144,20.3331,249653.9926127,0
+TEN.US,D,20160620,000000,20.7713,21.0702,19.9948,20.93,254253.67656368,0
+TEN.US,D,20160621,000000,20.8909,20.93,20.0929,20.7713,150387.93681637,0
+TEN.US,D,20160622,000000,20.8114,21.529,20.4938,20.8114,187952.5324719,0
+TEN.US,D,20160623,000000,21.3301,21.3692,20.9703,21.2496,139961.37446042,0
+TEN.US,D,20160624,000000,20.4125,21.0507,20.2938,20.5321,186414.20392941,0
+TEN.US,D,20160627,000000,20.0547,20.1909,17.8607,17.901,529341.09571569,0
+TEN.US,D,20160628,000000,18.5392,19.2567,18.1794,19.1783,302166.28596921,0
+TEN.US,D,20160629,000000,19.8959,19.8959,19.0185,19.5763,206911.30963511,0
+TEN.US,D,20160630,000000,19.5371,19.8155,18.0803,18.699,431624.58969127,0
+TEN.US,D,20160701,000000,18.7381,19.8959,18.7381,19.6567,217097.12561437,0
+TEN.US,D,20160705,000000,19.5371,19.5763,18.4989,18.9784,524861.78495306,0
+TEN.US,D,20160706,000000,18.9784,19.9743,18.4989,19.7361,421135.80051762,0
+TEN.US,D,20160707,000000,19.5371,20.0145,18.4989,18.699,413631.85837005,0
+TEN.US,D,20160708,000000,19.4165,19.8155,18.5793,19.5763,225177.43090949,0
+TEN.US,D,20160711,000000,19.5371,19.9351,19.4969,19.8959,157588.90576956,0
+TEN.US,D,20160712,000000,19.9351,20.9624,19.7752,20.732,236203.81898359,0
+TEN.US,D,20160713,000000,20.7713,21.2898,20.3331,20.732,164276.75850466,0
+TEN.US,D,20160714,000000,20.8909,21.0908,20.2537,20.5321,130750.78532904,0
+TEN.US,D,20160715,000000,20.3331,20.6536,20.2144,20.6125,104314.58892417,0
+TEN.US,D,20160718,000000,20.4527,21.2094,20.2938,21.131,207869.19458298,0
+TEN.US,D,20160719,000000,21.2496,21.3301,20.6536,20.732,90557.361653624,0
+TEN.US,D,20160720,000000,20.6125,21.3301,20.4527,21.3301,136018.64248647,0
+TEN.US,D,20160721,000000,21.928,22.2877,21.231,21.4486,149568.78706861,0
+TEN.US,D,20160722,000000,21.4879,21.6878,20.8321,21.3301,138957.58448309,0
+TEN.US,D,20160725,000000,21.2898,21.4879,20.8114,20.93,112387.75343693,0
+TEN.US,D,20160726,000000,20.6536,20.6909,19.8547,20.5321,191455.59627488,0
+TEN.US,D,20160727,000000,20.3331,20.7202,20.0547,20.2144,143192.068422,0
+TEN.US,D,20160728,000000,20.0145,20.732,19.9351,20.4527,159032.36391784,0
+TEN.US,D,20160729,000000,20.4125,20.4527,19.9743,20.4125,127329.3304673,0
+TEN.US,D,20160801,000000,20.3733,20.5341,19.3587,19.6841,170192.38663323,0
+TEN.US,D,20160802,000000,19.7243,20.0498,18.5901,18.7941,324152.75485265,0
+TEN.US,D,20160803,000000,18.7941,19.5626,18.7941,19.4008,148487.4685971,0
+TEN.US,D,20160804,000000,19.441,19.7243,18.9136,19.1156,141909.78793267,0
+TEN.US,D,20160805,000000,19.2381,20.0498,19.1577,20.0498,113618.00822621,0
+TEN.US,D,20160808,000000,20.1302,20.4948,20.0076,20.1703,98366.317219101,0
+TEN.US,D,20160809,000000,20.1302,20.2919,19.4812,19.8067,117208.80164103,0
+TEN.US,D,20160810,000000,19.8067,19.9782,19.441,19.4812,91315.304695446,0
+TEN.US,D,20160811,000000,19.5213,20.089,19.4812,20.0076,94933.64112794,0
+TEN.US,D,20160812,000000,20.0498,20.4105,19.8067,20.089,71910.738690679,0
+TEN.US,D,20160815,000000,20.2507,20.7771,20.2507,20.6154,108829.6035986,0
+TEN.US,D,20160816,000000,20.6154,20.6556,20.2124,20.2124,89405.65547029,0
+TEN.US,D,20160817,000000,20.2919,20.5752,20.0498,20.4948,82985.072017761,0
+TEN.US,D,20160818,000000,20.7771,20.9262,20.4948,20.5752,109912.96229364,0
+TEN.US,D,20160819,000000,20.3733,20.6948,20.3321,20.5341,83760.356959597,0
+TEN.US,D,20160822,000000,20.3321,20.6556,20.089,20.4527,71843.411314151,0
+TEN.US,D,20160823,000000,20.4527,20.8987,20.4125,20.8173,65116.794331949,0
+TEN.US,D,20160824,000000,20.7771,20.9614,20.089,20.1302,99129.360819751,0
+TEN.US,D,20160825,000000,20.089,20.4125,20.089,20.3321,65582.985408817,0
+TEN.US,D,20160826,000000,20.4948,20.4948,19.7655,19.8871,119179.65757213,0
+TEN.US,D,20160829,000000,19.8871,20.0076,19.5626,19.8067,92943.403073304,0
+TEN.US,D,20160830,000000,20.089,20.3733,19.8871,20.3733,65713.55971481,0
+TEN.US,D,20160831,000000,20.0498,20.2919,19.6841,20.0076,94498.05340404,0
+TEN.US,D,20160901,000000,19.9272,19.9272,19.4812,19.7243,93732.969579859,0
+TEN.US,D,20160902,000000,20.1703,20.2507,19.7243,20.1302,83585.917847684,0
+TEN.US,D,20160906,000000,20.2124,21.1829,20.0498,21.1418,144923.19808818,0
+TEN.US,D,20160907,000000,21.1016,21.4251,20.9801,21.3447,88215.185039863,0
+TEN.US,D,20160908,000000,21.5055,21.9123,21.3447,21.7496,113948.52443826,0
+TEN.US,D,20160909,000000,21.4251,21.5055,19.9674,20.089,197326.33948577,0
+TEN.US,D,20160912,000000,19.7655,20.4527,19.5213,20.3321,111025.90422988,0
+TEN.US,D,20160913,000000,20.1302,20.3733,19.6635,19.9674,130895.64119976,0
+TEN.US,D,20160914,000000,19.9674,19.9674,19.6439,19.7655,110213.89526449,0
+TEN.US,D,20160915,000000,19.7655,20.1703,19.6439,19.7655,72855.362185601,0
+TEN.US,D,20160916,000000,19.7655,20.0498,19.7243,19.9272,103507.6805176,0
+TEN.US,D,20160919,000000,20.089,20.2124,19.7655,19.8458,109105.03377531,0
+TEN.US,D,20160920,000000,19.8458,20.0164,19.7792,19.8871,84157.180436406,0
+TEN.US,D,20160921,000000,20.089,20.2919,19.7655,20.1302,83116.66643552,0
+TEN.US,D,20160922,000000,20.5752,20.9203,20.3733,20.7771,114601.39596823,0
+TEN.US,D,20160923,000000,20.6154,20.9801,20.3321,20.3321,120087.55704349,0
+TEN.US,D,20160926,000000,20.4125,20.4948,19.6841,19.6841,118469.65978329,0
+TEN.US,D,20160927,000000,19.6439,19.7243,18.9352,19.3204,163255.62662732,0
+TEN.US,D,20160928,000000,19.6841,19.8458,19.1978,19.8067,125515.57174811,0
+TEN.US,D,20160929,000000,20.0498,20.0498,19.2381,19.4008,109641.612564,0
+TEN.US,D,20160930,000000,19.4812,19.7243,19.2783,19.5213,83938.876518573,0
+TEN.US,D,20161003,000000,19.7243,20.0076,19.3587,19.7243,91175.549383562,0
+TEN.US,D,20161004,000000,19.8458,20.0498,19.441,19.5626,61968.729423385,0
+TEN.US,D,20161005,000000,19.8871,20.1302,19.7655,19.9674,94777.564027808,0
+TEN.US,D,20161006,000000,20.0498,20.6889,19.94,20.6154,112223.51544267,0
+TEN.US,D,20161007,000000,20.4527,20.6556,20.134,20.3321,65507.497138164,0
+TEN.US,D,20161010,000000,20.5752,20.8585,20.5341,20.8173,66094.06140337,0
+TEN.US,D,20161011,000000,20.6556,20.6566,20.0076,20.3733,77389.758983582,0
+TEN.US,D,20161012,000000,20.1703,20.1703,19.6841,19.8067,85354.791649191,0
+TEN.US,D,20161013,000000,19.7243,19.9057,19.3204,19.7243,126081.73377801,0
+TEN.US,D,20161014,000000,19.8067,20.2124,19.5626,19.8458,84321.418430664,0
+TEN.US,D,20161017,000000,19.9272,20.2124,19.7655,19.8067,50135.432942715,0
+TEN.US,D,20161018,000000,20.1302,20.2919,19.7655,20.2507,92279.310313914,0
+TEN.US,D,20161019,000000,20.4527,20.6154,20.089,20.1703,72453.438149965,0
+TEN.US,D,20161020,000000,20.1302,20.5341,19.9674,20.3733,55551.206306152,0
+TEN.US,D,20161021,000000,20.2507,20.4948,20.1703,20.2919,38980.510786152,0
+TEN.US,D,20161024,000000,20.2124,20.4948,19.7655,19.9272,106771.01805567,0
+TEN.US,D,20161025,000000,19.8871,20.4948,19.8067,20.0076,142491.25163905,0
+TEN.US,D,20161026,000000,19.8067,20.0076,19.3204,19.4008,137178.50956393,0
+TEN.US,D,20161027,000000,19.6027,19.6027,19.2783,19.2783,67563.022345798,0
+TEN.US,D,20161028,000000,19.3587,19.4008,18.6323,18.7941,155277.33250877,0
+TEN.US,D,20161031,000000,18.7117,18.8332,17.9843,18.2265,245322.59805607,0
+TEN.US,D,20161101,000000,18.4706,19.441,17.9843,18.0235,160098.38071287,0
+TEN.US,D,20161102,000000,18.0647,18.0647,16.8688,17.1167,219314.84859273,0
+TEN.US,D,20161103,000000,17.1167,17.5284,16.7041,16.7041,109419.22819911,0
+TEN.US,D,20161104,000000,16.7041,16.9501,16.455,16.7041,155578.2654796,0
+TEN.US,D,20161107,000000,16.9923,17.0334,16.455,16.5384,105409.16884863,0
+TEN.US,D,20161108,000000,16.5796,17.0746,16.3728,16.6217,106852.62699692,0
+TEN.US,D,20161109,000000,16.2904,17.2815,16.1678,17.2815,107252.51080902,0
+TEN.US,D,20161110,000000,17.3216,18.6822,17.3216,18.4774,141390.551044,0
+TEN.US,D,20161111,000000,18.4774,19.0959,18.1058,18.6411,138795.38671237,0
+TEN.US,D,20161114,000000,18.7656,19.1371,18.6009,19.0538,82409.728981977,0
+TEN.US,D,20161115,000000,19.3018,19.7969,18.9714,19.6302,125742.03656008,0
+TEN.US,D,20161116,000000,19.7969,20.4556,19.3841,19.8792,193183.66560577,0
+TEN.US,D,20161117,000000,21.3634,21.3634,18.6009,18.8058,145267.99586494,0
+TEN.US,D,20161118,000000,18.848,18.9714,18.6411,18.848,58403.4388027,0
+TEN.US,D,20161121,000000,19.3018,19.7145,19.1371,19.59,80450.094280307,0
+TEN.US,D,20161122,000000,19.6302,19.7734,18.7656,19.4665,116225.41389902,0
+TEN.US,D,20161123,000000,19.2195,19.5498,19.0538,19.0959,67013.182104153,0
+TEN.US,D,20161125,000000,18.9714,19.343,18.3117,18.4774,101692.90168664,0
+TEN.US,D,20161128,000000,18.5607,18.8881,18.0235,18.0235,182002.2205433,0
+TEN.US,D,20161129,000000,18.1471,18.5607,17.7755,18.0235,111235.02714183,0
+TEN.US,D,20161130,000000,18.5176,18.9714,18.1058,18.1058,167557.43794276,0
+TEN.US,D,20161201,000000,18.5607,18.7656,18.2706,18.5176,193495.81980603,0
+TEN.US,D,20161202,000000,18.5607,19.1783,18.3539,18.9714,105360.20348389,0
+TEN.US,D,20161205,000000,19.343,19.4665,18.848,19.2195,115269.56917467,0
+TEN.US,D,20161206,000000,19.0136,19.9615,18.9724,19.8792,78184.426048965,0
+TEN.US,D,20161207,000000,19.7547,20.4144,19.7547,20.2497,129817.38306354,0
+TEN.US,D,20161208,000000,20.2106,21.2408,20.1262,21.1584,207269.36886483,0
+TEN.US,D,20161209,000000,21.2408,21.7761,21.0762,21.6113,201613.86923648,0
+TEN.US,D,20161212,000000,21.7348,21.7761,20.0449,20.4144,230667.67243182,0
+TEN.US,D,20161213,000000,20.7036,20.7036,19.7969,19.7969,165688.59318823,0
+TEN.US,D,20161214,000000,19.9635,20.5046,19.5469,19.7145,155678.23643264,0
+TEN.US,D,20161215,000000,19.5881,20.1723,19.3813,19.5881,152961.67880091,0
+TEN.US,D,20161216,000000,19.7969,20.5467,19.7253,20.1302,127574.15729104,0
+TEN.US,D,20161219,000000,20.2948,20.3801,19.6292,19.839,112453.04058993,0
+TEN.US,D,20161220,000000,20.1302,20.4625,19.839,19.9635,154538.77159049,0
+TEN.US,D,20161221,000000,19.9635,20.2948,19.9214,20.0046,102118.28829288,0
+TEN.US,D,20161222,000000,20.1302,20.3389,19.9635,20.089,152772.95812428,0
+TEN.US,D,20161223,000000,20.0046,20.1302,19.7537,19.7969,130138.7182697,0
+TEN.US,D,20161227,000000,19.8801,20.0478,19.5881,19.7537,131668.88591806,0
+TEN.US,D,20161228,000000,19.839,20.0046,19.5881,19.839,122317.52136303,0
+TEN.US,D,20161229,000000,19.9635,19.9635,19.2557,19.5067,166469.99880065,0
+TEN.US,D,20161230,000000,19.5067,19.7537,19.3813,19.5469,82263.852999499,0
+TEN.US,D,20170103,000000,19.5881,20.2948,19.5831,20.2547,145413.87184742,0
+TEN.US,D,20170104,000000,20.4222,21.0046,20.2948,20.9232,198215.87694535,0
+TEN.US,D,20170105,000000,21.0467,21.4653,20.9643,21.0467,134562.94299699,0
+TEN.US,D,20170106,000000,21.0467,21.2134,20.3801,21.0046,134006.98208476,0
+TEN.US,D,20170109,000000,20.8379,21.1153,20.7555,20.9232,93663.6019798,0
+TEN.US,D,20170110,000000,20.8379,21.0879,20.8379,21.0879,106228.31859639,0
+TEN.US,D,20170111,000000,21.1712,21.4222,20.8379,21.0879,120480.30007323,0
+TEN.US,D,20170112,000000,21.0467,21.381,20.7978,21.2565,94222.623227335,0
+TEN.US,D,20170113,000000,20.6291,21.2976,20.3801,20.5046,164787.83449922,0
+TEN.US,D,20170117,000000,20.8379,21.0467,20.2547,20.7978,121151.53361499,0
+TEN.US,D,20170118,000000,20.7144,20.881,20.4635,20.6713,77007.217071491,0
+TEN.US,D,20170119,000000,20.7978,21.0467,20.5909,20.881,109781.36787588,0
+TEN.US,D,20170120,000000,21.0879,21.1712,20.8379,21.0046,105389.78672508,0
+TEN.US,D,20170123,000000,20.8379,20.9643,20.1723,20.2144,118401.31229499,0
+TEN.US,D,20170124,000000,20.4222,20.6105,19.9635,20.5467,99529.244631856,0
+TEN.US,D,20170125,000000,20.3389,20.5467,20.0478,20.3801,95475.320475461,0
+TEN.US,D,20170126,000000,20.4222,20.6291,20.0478,20.1723,80993.813851359,0
+TEN.US,D,20170127,000000,20.0046,20.2948,19.7969,19.9214,88671.174999076,0
+TEN.US,D,20170130,000000,19.7969,19.8801,19.2557,19.5469,105491.79790164,0
+TEN.US,D,20170131,000000,19.5469,19.7537,19.2969,19.7145,66765.294945118,0
+TEN.US,D,20170201,000000,19.5067,19.7969,19.4635,19.7537,84507.078771998,0
+TEN.US,D,20170202,000000,19.7537,19.839,19.3813,19.5881,114817.65966253,0
+TEN.US,D,20170203,000000,19.5469,19.7145,19.4224,19.5469,59667.357280248,0
+TEN.US,D,20170206,000000,19.5469,19.5881,19.2969,19.4224,85336.429637411,0
+TEN.US,D,20170207,000000,19.4224,19.5674,19.2557,19.5067,84909.002807635,0
+TEN.US,D,20170208,000000,19.2126,19.5067,19.047,19.4635,121185.19730325,0
+TEN.US,D,20170209,000000,19.3813,19.6713,19.2557,19.2969,60442.642222085,0
+TEN.US,D,20170210,000000,19.4635,19.9214,19.339,19.8801,99395.609990565,0
+TEN.US,D,20170213,000000,19.8801,20.4635,19.7537,19.7969,95411.053434229,0
+TEN.US,D,20170214,000000,19.7969,20.2547,19.6292,20.089,89853.484535377,0
+TEN.US,D,20170215,000000,20.0046,20.089,19.7145,19.839,48513.455235451,0
+TEN.US,D,20170216,000000,19.7969,19.839,19.4224,19.6713,50704.655307906,0
+TEN.US,D,20170217,000000,19.6713,20.0046,19.4391,19.9214,61838.155117391,0
+TEN.US,D,20170221,000000,20.3801,20.3801,19.8801,20.2547,114835.00156254,0
+TEN.US,D,20170222,000000,20.0046,20.2144,19.7969,19.9635,60861.908157735,0
+TEN.US,D,20170223,000000,20.0046,20.0046,19.5469,19.7537,85103.84415486,0
+TEN.US,D,20170224,000000,19.6713,19.7145,19.2557,19.4224,76805.234941908,0
+TEN.US,D,20170227,000000,19.3813,19.7145,19.1734,19.2557,77426.483007142,0
+TEN.US,D,20170228,000000,19.2126,19.5469,19.0881,19.2969,98821.287066547,0
+TEN.US,D,20170301,000000,19.339,19.7145,19.2969,19.5067,70120.442542094,0
+TEN.US,D,20170302,000000,19.339,19.7969,19.2126,19.2969,64319.06693127,0
+TEN.US,D,20170303,000000,19.3813,19.5881,19.1734,19.4635,46678.274169181,0
+TEN.US,D,20170306,000000,19.2126,19.2126,18.0039,18.9214,143882.68408729,0
+TEN.US,D,20170307,000000,18.8392,18.8392,18.2137,18.5049,125431.92258333,0
+TEN.US,D,20170308,000000,18.3372,19.0057,18.2137,18.3372,58924.715914909,0
+TEN.US,D,20170309,000000,18.3372,18.4225,18.1088,18.2971,76141.142182518,0
+TEN.US,D,20170310,000000,18.3372,18.8597,18.3176,18.5881,45593.895362375,0
+TEN.US,D,20170313,000000,18.6705,18.8793,18.2971,18.3372,56659.047683566,0
+TEN.US,D,20170314,000000,18.2558,18.547,18.0039,18.3372,71803.626955293,0
+TEN.US,D,20170315,000000,18.4225,18.6313,18.1509,18.547,81477.346828241,0
+TEN.US,D,20170316,000000,18.547,19.5881,18.5059,19.5067,90115.65325913,0
+TEN.US,D,20170317,000000,20.3389,20.4635,19.6713,20.3801,352248.6731001,0
+TEN.US,D,20170320,000000,20.5909,20.6291,19.938,20.1302,122670.48003392,0
+TEN.US,D,20170321,000000,20.4222,20.4222,19.339,19.4224,83601.219524168,0
+TEN.US,D,20170322,000000,19.5067,19.5919,18.8392,19.0881,81014.21608667,0
+TEN.US,D,20170323,000000,19.1734,19.5469,18.9548,19.2557,77193.897524591,0
+TEN.US,D,20170324,000000,19.2557,20.3389,19.2557,19.7145,114115.82276781,0
+TEN.US,D,20170327,000000,19.4224,19.4842,19.1302,19.3813,64108.923907561,0
+TEN.US,D,20170328,000000,19.3813,19.9008,19.2969,19.6292,62726.672465207,0
+TEN.US,D,20170329,000000,19.5881,20.2144,19.5067,20.1302,84550.943577918,0
+TEN.US,D,20170330,000000,20.2144,20.2547,19.9635,20.089,49079.617265344,0
+TEN.US,D,20170331,000000,20.0478,20.1302,19.7969,19.9635,54518.85319939,0
+TEN.US,D,20170403,000000,19.9635,20.0478,19.6518,19.839,83646.104441854,0
+TEN.US,D,20170404,000000,19.839,19.9214,19.7145,19.839,56209.178394948,0
+TEN.US,D,20170405,000000,20.0046,20.1527,19.6713,19.6713,75463.787970176,0
+TEN.US,D,20170406,000000,19.6713,20.0046,19.6302,19.7969,27579.741694086,0
+TEN.US,D,20170407,000000,19.7537,20.2948,19.6713,20.0046,62291.084741307,0
+TEN.US,D,20170410,000000,20.1302,20.7555,20.1302,20.5467,81291.686486906,0
+TEN.US,D,20170411,000000,20.5909,21.0046,20.3801,20.6291,111947.0651542,0
+TEN.US,D,20170412,000000,20.7978,20.7978,20.0046,20.0478,53904.745916514,0
+TEN.US,D,20170413,000000,20.0046,20.1302,19.7537,19.839,57678.139337376,0
+TEN.US,D,20170417,000000,19.8801,20.0046,19.7537,20.0046,41734.812553204,0
+TEN.US,D,20170418,000000,19.7969,20.0478,19.7969,20.0046,52078.745856135,0
+TEN.US,D,20170419,000000,19.9635,20.2144,19.7537,19.7969,75896.31535878,0
+TEN.US,D,20170420,000000,20.0046,20.0478,19.7762,19.839,64261.940672397,0
+TEN.US,D,20170421,000000,19.9655,20.2184,19.8801,20.0498,62184.993117687,0
+TEN.US,D,20170424,000000,20.0498,20.134,19.9224,20.0066,73325.633709531,0
+TEN.US,D,20170425,000000,20.0066,20.1753,19.839,19.8801,188706.39506666,0
+TEN.US,D,20170426,000000,19.839,19.9655,19.5861,19.6282,64613.87923152,0
+TEN.US,D,20170427,000000,19.4174,19.6695,19.2067,19.5028,69313.534135525,0
+TEN.US,D,20170428,000000,19.4597,19.5351,19.3332,19.3332,65024.984273048,0
+TEN.US,D,20170501,000000,19.291,19.691,19.1655,19.6695,87822.442010118,0
+TEN.US,D,20170502,000000,19.6282,19.7537,19.2499,19.7126,97461.478083035,0
+TEN.US,D,20170503,000000,19.6695,19.7537,19.1214,19.4174,68721.869311491,0
+TEN.US,D,20170504,000000,19.4174,19.4174,18.5754,18.6587,96556.638946971,0
+TEN.US,D,20170505,000000,18.8274,19.3332,18.7225,18.9548,50737.298884404,0
+TEN.US,D,20170508,000000,19.2067,19.2067,18.8715,18.9548,43459.821548792,0
+TEN.US,D,20170509,000000,18.9548,19.3538,18.9548,19.3332,50287.429595785,0
+TEN.US,D,20170510,000000,19.291,19.7537,19.2067,19.6695,65318.776461533,0
+TEN.US,D,20170511,000000,19.5861,19.5861,19.2694,19.3332,62075.84115877,0
+TEN.US,D,20170512,000000,19.7959,20.6821,19.7126,20.0066,234115.65019946,0
+TEN.US,D,20170515,000000,20.3007,20.4419,19.7126,19.839,83267.642976825,0
+TEN.US,D,20170516,000000,20.0498,20.2507,19.291,19.4597,66263.399956456,0
+TEN.US,D,20170517,000000,19.2499,19.4174,18.996,19.2067,78286.437225523,0
+TEN.US,D,20170518,000000,18.8715,19.3753,18.5332,18.6587,130772.20767612,0
+TEN.US,D,20170519,000000,18.6587,19.5028,18.6587,19.291,137470.26152889,0
+TEN.US,D,20170522,000000,19.5439,19.5861,19.1214,19.291,58693.150544123,0
+TEN.US,D,20170523,000000,19.2499,19.3332,18.9548,19.1214,78909.725514288,0
+TEN.US,D,20170524,000000,19.0813,19.291,18.9116,19.1214,93103.560620499,0
+TEN.US,D,20170525,000000,19.0813,19.2058,18.6587,18.6587,79791.102079745,0
+TEN.US,D,20170526,000000,18.8715,19.0381,18.5332,18.996,87088.981650669,0
+TEN.US,D,20170530,000000,18.7421,18.9313,18.4901,18.5332,101092.05585672,0
+TEN.US,D,20170531,000000,18.5332,18.6166,17.7735,17.9853,159556.70136535,0
+TEN.US,D,20170601,000000,17.9853,18.7421,17.901,18.6166,67035.624562995,0
+TEN.US,D,20170602,000000,18.5862,18.7019,17.9421,18.0264,73831.609145256,0
+TEN.US,D,20170605,000000,18.1118,18.3627,17.3952,17.4804,195975.71150814,0
+TEN.US,D,20170606,000000,17.3952,18.1118,17.1423,18.0686,98340.814424961,0
+TEN.US,D,20170607,000000,17.9853,18.0892,17.6069,17.8166,67670.134081183,0
+TEN.US,D,20170608,000000,17.6912,18.2382,17.6912,17.8579,61469.894770018,0
+TEN.US,D,20170609,000000,17.901,18.6587,17.7735,18.5332,152609.74024179,0
+TEN.US,D,20170612,000000,18.6587,19.1655,18.2382,18.3627,59417.429897681,0
+TEN.US,D,20170613,000000,18.4058,18.8715,18.1529,18.3234,77253.064006995,0
+TEN.US,D,20170614,000000,18.196,18.4489,17.901,18.1529,80802.03283943,0
+TEN.US,D,20170615,000000,17.8579,18.196,17.6069,17.7735,88192.742581021,0
+TEN.US,D,20170616,000000,17.8579,18.3234,17.6922,18.3234,83167.672023798,0
+TEN.US,D,20170619,000000,18.3627,18.4058,17.901,17.9421,59584.728227236,0
+TEN.US,D,20170620,000000,17.901,18.0686,17.7324,17.9421,65238.187632052,0
+TEN.US,D,20170621,000000,17.901,18.3234,17.6912,17.7735,51405.472090855,0
+TEN.US,D,20170622,000000,17.8579,18.3234,17.8579,18.1118,45646.941174185,0
+TEN.US,D,20170623,000000,18.1529,18.9548,18.1118,18.9116,68371.970975899,0
+TEN.US,D,20170626,000000,18.9548,19.5028,18.8274,19.5028,110006.81257607,0
+TEN.US,D,20170627,000000,19.6282,19.9224,19.3753,19.4174,110720.89081198,0
+TEN.US,D,20170628,000000,19.3753,20.3007,19.2067,20.0909,126967.19079052,0
+TEN.US,D,20170629,000000,20.1753,20.5546,19.9224,20.3448,77730.476313284,0
+TEN.US,D,20170630,000000,20.4703,20.7232,20.1919,20.2184,80980.552398406,0
+TEN.US,D,20170703,000000,20.3007,21.4456,20.3007,21.1438,192499.17061106,0
+TEN.US,D,20170705,000000,21.1026,21.3134,20.3448,20.7653,158439.67898205,0
+TEN.US,D,20170706,000000,20.6389,20.7653,20.3007,20.5958,62627.721623946,0
+TEN.US,D,20170707,000000,20.5958,20.8947,20.2566,20.7673,97577.770824311,0
+TEN.US,D,20170710,000000,20.5124,21.2565,20.5124,20.9791,62955.177500695,0
+TEN.US,D,20170711,000000,20.9791,21.2771,20.7212,21.0222,69271.709553136,0
+TEN.US,D,20170712,000000,21.2771,21.7888,21.0653,21.5329,129320.5886337,0
+TEN.US,D,20170713,000000,21.5329,21.8721,21.2771,21.7888,93023.991902784,0
+TEN.US,D,20170714,000000,21.7888,21.9172,21.2771,21.7447,77444.845018923,0
+TEN.US,D,20170717,000000,21.7447,22.4269,21.7447,22.1711,130405.98755228,0
+TEN.US,D,20170718,000000,22.2985,22.2985,21.4898,21.6604,67855.794422518,0
+TEN.US,D,20170719,000000,21.6604,22.0427,21.4486,21.4898,93172.928220558,0
+TEN.US,D,20170720,000000,21.6604,21.8721,20.6831,21.0653,177053.6583685,0
+TEN.US,D,20170721,000000,21.0222,21.3202,20.7242,21.2771,91411.19520141,0
+TEN.US,D,20170724,000000,21.2771,21.3202,20.936,21.0222,47057.755745975,0
+TEN.US,D,20170725,000000,21.1075,21.3624,20.936,21.1075,63400.966342252,0
+TEN.US,D,20170726,000000,21.0653,21.2565,20.7673,20.8516,59954.008686374,0
+TEN.US,D,20170727,000000,20.8516,21.1506,20.7673,21.0222,72167.806855604,0
+TEN.US,D,20170728,000000,20.9791,21.2771,20.7242,21.2359,86585.046438475,0
+TEN.US,D,20170731,000000,21.2771,21.4055,20.9163,20.9791,183197.79153255,0
+TEN.US,D,20170801,000000,21.0222,21.1291,20.7673,20.8947,66067.538497465,0
+TEN.US,D,20170802,000000,20.5958,20.936,20.1713,20.6399,120112.03972586,0
+TEN.US,D,20170803,000000,20.6399,21.0653,20.1292,20.2144,88962.92696403,0
+TEN.US,D,20170804,000000,20.0851,20.5124,20.0851,20.4272,54892.214105591,0
+TEN.US,D,20170807,000000,20.2978,20.8095,20.2144,20.4683,55563.447647339,0
+TEN.US,D,20170808,000000,20.3831,20.8947,20.2566,20.4272,73179.757727053,0
+TEN.US,D,20170809,000000,20.2978,20.4272,19.787,19.8312,38135.858244256,0
+TEN.US,D,20170810,000000,19.787,20.0439,19.5331,19.5331,49257.116712554,0
+TEN.US,D,20170811,000000,18.894,20.1292,18.5538,19.7028,90187.061082719,0
+TEN.US,D,20170814,000000,19.787,20.0008,19.3616,19.4048,53695.623004572,0
+TEN.US,D,20170815,000000,18.9371,19.4479,18.9371,19.192,53117.21963349,0
+TEN.US,D,20170816,000000,19.2351,19.4048,18.8519,18.9792,42744.723201124,0
+TEN.US,D,20170817,000000,18.8519,19.49,18.2989,18.4696,119089.88773676,0
+TEN.US,D,20170818,000000,18.4264,18.8077,18.3843,18.6822,54420.922469895,0
+TEN.US,D,20170821,000000,18.6391,18.8077,18.2137,18.2137,40074.070598848,0
+TEN.US,D,20170822,000000,18.2137,18.5538,18.2137,18.4696,54331.152634524,0
+TEN.US,D,20170823,000000,18.2989,18.9792,18.2989,18.6391,33000.615616351,0
+TEN.US,D,20170824,000000,18.597,19.2764,18.597,19.0646,38822.393462488,0
+TEN.US,D,20170825,000000,19.0646,19.6184,19.0234,19.4479,33895.253634761,0
+TEN.US,D,20170828,000000,19.4479,19.6184,19.1489,19.2764,45170.548979661,0
+TEN.US,D,20170829,000000,19.3214,19.5331,18.9371,19.1087,84924.304484119,0
+TEN.US,D,20170830,000000,19.0646,19.3214,18.9371,19.0234,63880.418872072,0
+TEN.US,D,20170831,000000,19.0646,19.4263,18.9792,19.1489,42839.593595323,0
+TEN.US,D,20170901,000000,19.192,19.4048,18.9792,19.3616,41260.460582212,0
+TEN.US,D,20170905,000000,19.49,19.49,18.9371,19.1489,60508.949486847,0
+TEN.US,D,20170906,000000,19.0234,19.2764,18.9371,19.1489,37860.42806755,0
+TEN.US,D,20170907,000000,19.0234,19.6184,18.9018,19.2351,137980.31741167,0
+TEN.US,D,20170908,000000,19.0646,19.2351,19.0234,19.0234,44271.83051419,0
+TEN.US,D,20170911,000000,19.0234,19.4694,18.8077,19.192,45927.471909718,0
+TEN.US,D,20170912,000000,19.1489,19.8312,19.1489,19.5331,65247.368637943,0
+TEN.US,D,20170913,000000,19.5753,19.9116,19.3214,19.6184,59196.065644552,0
+TEN.US,D,20170914,000000,19.49,19.6606,19.192,19.4048,72831.899614992,0
+TEN.US,D,20170915,000000,19.0646,19.49,18.7666,18.9371,93332.065655988,0
+TEN.US,D,20170918,000000,18.9371,19.192,18.7666,18.9792,83378.835159273,0
+TEN.US,D,20170919,000000,18.9371,19.4263,18.8519,19.2764,82560.705523281,0
+TEN.US,D,20170920,000000,19.2351,19.4048,18.894,18.9371,87500.086692196,0
+TEN.US,D,20170921,000000,18.9371,19.1087,18.8077,18.8519,59805.0723686,0
+TEN.US,D,20170922,000000,18.8519,19.3616,18.8519,19.2351,74331.463910388,0
+TEN.US,D,20170925,000000,19.1489,19.4479,18.9156,19.0234,62944.97638304,0
+TEN.US,D,20170926,000000,18.9371,19.2351,18.894,19.0234,43769.935525526,0
+TEN.US,D,20170927,000000,19.2764,19.7028,19.2557,19.7028,107037.26722649,0
+TEN.US,D,20170928,000000,19.7028,19.787,19.1087,19.4048,63815.131719076,0
+TEN.US,D,20170929,000000,19.4479,19.7028,18.894,19.1087,60287.585233717,0
+TEN.US,D,20171002,000000,19.1489,19.5116,19.0646,19.3616,31497.99098566,0
+TEN.US,D,20171003,000000,19.4048,19.9292,19.4048,19.7459,60648.704798731,0
+TEN.US,D,20171004,000000,19.4048,19.6606,19.0234,19.192,62084.002052894,0
+TEN.US,D,20171005,000000,19.2351,19.5753,19.192,19.4048,67458.97094571,0
+TEN.US,D,20171006,000000,19.2764,19.49,19.1087,19.4048,64951.536225926,0
+TEN.US,D,20171009,000000,19.1087,19.1489,18.9792,19.0234,22140.50576004,0
+TEN.US,D,20171010,000000,18.9792,19.0646,18.5117,18.8519,82630.073123341,0
+TEN.US,D,20171011,000000,18.894,19.0861,18.7666,18.894,32246.753021592,0
+TEN.US,D,20171012,000000,18.7245,19.1087,18.7245,18.9371,29096.647889496,0
+TEN.US,D,20171013,000000,19.1489,19.4694,19.1087,19.3616,35753.897271639,0
+TEN.US,D,20171016,000000,19.4048,19.9567,19.4048,19.787,44946.124391234,0
+TEN.US,D,20171017,000000,19.8312,20.5958,19.787,20.4683,121672.81072719,0
+TEN.US,D,20171018,000000,20.4683,20.5958,20.1693,20.4683,66459.261415445,0
+TEN.US,D,20171019,000000,20.3419,20.6399,19.8312,20.5546,76549.186888748,0
+TEN.US,D,20171020,000000,20.4272,20.6831,20.1713,20.3831,48133.973658657,0
+TEN.US,D,20171023,000000,20.4272,20.5546,19.6606,19.7028,40304.615857868,0
+TEN.US,D,20171024,000000,19.8723,20.0439,19.3214,19.4048,32871.061422124,0
+TEN.US,D,20171025,000000,19.2351,19.4479,19.1087,19.3214,291393.90572474,0
+TEN.US,D,20171026,000000,19.4048,19.49,19.0861,19.1489,40911.582358386,0
+TEN.US,D,20171027,000000,19.2764,19.4048,18.894,19.3214,64401.695984281,0
+TEN.US,D,20171030,000000,19.192,19.4479,18.9792,19.0646,52095.067644384,0
+TEN.US,D,20171031,000000,18.894,19.3841,18.7783,19.1087,132616.56974828,0
+TEN.US,D,20171101,000000,19.3214,19.5331,18.894,19.0234,77392.819318879,0
+TEN.US,D,20171102,000000,18.9792,19.5331,18.9792,19.3214,107724.82255649,0
+TEN.US,D,20171103,000000,19.192,19.4479,19.1087,19.1489,33243.402216558,0
+TEN.US,D,20171106,000000,18.9792,19.49,18.9156,19.1087,79184.135579229,0
+TEN.US,D,20171107,000000,19.0234,19.3841,19.0234,19.3214,61207.726046266,0
+TEN.US,D,20171108,000000,19.1048,19.3626,18.9332,19.3214,46549.740086718,0
+TEN.US,D,20171109,000000,19.1479,19.5792,19.0145,19.4057,28097.958470998,0
+TEN.US,D,20171110,000000,19.2351,19.3626,19.0616,19.3214,33193.416740044,0
+TEN.US,D,20171113,000000,19.3626,19.4273,19.1342,19.191,38991.732015573,0
+TEN.US,D,20171114,000000,18.9754,19.0568,18.5881,18.6323,69651.19112993,0
+TEN.US,D,20171115,000000,18.3725,18.4588,18.0284,18.0284,95370.248963606,0
+TEN.US,D,20171116,000000,18.1156,18.2019,17.449,17.4696,113009.00150217,0
+TEN.US,D,20171117,000000,17.7706,18.2235,17.4422,18.1588,68562.731876062,0
+TEN.US,D,20171120,000000,18.0284,18.1588,17.6853,17.9421,34579.748629461,0
+TEN.US,D,20171121,000000,18.0725,18.2019,17.9421,17.9863,39155.970009831,0
+TEN.US,D,20171122,000000,17.8569,18.2872,17.8569,17.9421,27322.673529161,0
+TEN.US,D,20171124,000000,18.0284,18.3529,18.0284,18.2441,14187.714435617,0
+TEN.US,D,20171127,000000,18.3725,18.4588,18.0284,18.0725,43296.6036663,0
+TEN.US,D,20171128,000000,18.0725,18.2441,17.7285,17.9421,68267.91957581,0
+TEN.US,D,20171129,000000,17.9421,17.9539,17.4265,17.8147,105898.8224961,0
+TEN.US,D,20171130,000000,17.4265,18.0725,16.4364,16.5227,226155.71809268,0
+TEN.US,D,20171201,000000,16.5668,18.4588,16.5668,18.3304,234043.22226411,0
+TEN.US,D,20171204,000000,18.4588,19.9655,18.4588,19.3214,287591.94917444,0
+TEN.US,D,20171205,000000,19.0195,19.0616,17.9421,18.0284,112108.24281316,0
+TEN.US,D,20171206,000000,17.7706,17.8569,17.0393,17.2991,117742.32009443,0
+TEN.US,D,20171207,000000,17.2991,17.2991,16.609,16.6953,114183.15014434,0
+TEN.US,D,20171208,000000,16.6953,17.3844,16.609,16.953,133955.97649648,0
+TEN.US,D,20171211,000000,16.9961,17.1265,16.7589,16.9961,92179.339360888,0
+TEN.US,D,20171212,000000,16.953,17.3844,16.8688,17.1678,87545.991721646,0
+TEN.US,D,20171213,000000,17.1678,17.1893,16.6953,16.7825,118219.73240072,0
+TEN.US,D,20171214,000000,16.9961,16.9961,16.6521,16.6953,81444.703251742,0
+TEN.US,D,20171215,000000,16.8688,17.0393,16.6521,16.8246,77301.009259977,0
+TEN.US,D,20171218,000000,17.2129,17.3403,16.9099,16.9099,107411.64824445,0
+TEN.US,D,20171219,000000,16.9961,17.2129,16.7825,16.8688,90829.731495033,0
+TEN.US,D,20171220,000000,16.9981,17.3902,16.9109,17.1716,87573.534739317,0
+TEN.US,D,20171221,000000,17.3461,17.4343,17.0864,17.2599,66575.554156722,0
+TEN.US,D,20171222,000000,17.3902,17.4343,16.9109,16.954,141833.27955025,0
+TEN.US,D,20171226,000000,17.0864,17.5216,16.9109,17.4343,98746.81890766,0
+TEN.US,D,20171227,000000,17.5647,17.7823,17.2599,17.4343,87663.304574688,0
+TEN.US,D,20171228,000000,17.4343,17.5647,17.1285,17.2599,72712.546538421,0
+TEN.US,D,20171229,000000,17.1716,17.3461,17.0413,17.0413,101135.92066264,0
+TEN.US,D,20180102,000000,17.0413,17.8264,17.0413,17.7402,73127.732027009,0
+TEN.US,D,20180103,000000,17.6088,17.6951,17.1285,17.2167,77943.679672289,0
+TEN.US,D,20180104,000000,17.1285,17.4343,17.0864,17.3461,84933.485490009,0
+TEN.US,D,20180105,000000,17.2167,17.4343,17.2167,17.3461,49049.013912377,0
+TEN.US,D,20180108,000000,17.3902,17.4343,17.0864,17.1285,72227.993449772,0
+TEN.US,D,20180109,000000,17.1716,17.2599,17.0864,17.0864,49608.035159912,0
+TEN.US,D,20180110,000000,17.0864,17.2167,16.9981,17.0864,52742.838615525,0
+TEN.US,D,20180111,000000,16.9981,17.6088,16.9981,17.5647,192797.04324662,0
+TEN.US,D,20180112,000000,17.3461,18.0873,17.3461,17.651,67613.007822311,0
+TEN.US,D,20180116,000000,17.303,17.9137,17.303,17.3902,76201.328776687,0
+TEN.US,D,20180117,000000,17.4343,17.5216,17.1511,17.3902,92333.37623749,0
+TEN.US,D,20180118,000000,17.2167,17.4343,17.1285,17.2167,81657.906610747,0
+TEN.US,D,20180119,000000,17.1285,17.3902,17.0413,17.3461,55788.892347532,0
+TEN.US,D,20180122,000000,17.3461,17.5216,17.2167,17.4343,57342.522566502,0
+TEN.US,D,20180123,000000,17.6088,17.6088,17.0864,17.4343,65879.837932599,0
+TEN.US,D,20180124,000000,17.3461,17.4991,17.2167,17.4343,60838.445587128,0
+TEN.US,D,20180125,000000,17.5216,17.7823,17.303,17.6088,61309.737222823,0
+TEN.US,D,20180126,000000,17.5647,17.7823,17.4343,17.5216,55768.49011222,0
+TEN.US,D,20180129,000000,17.6088,17.7402,17.3902,17.4775,73237.904097691,0
+TEN.US,D,20180130,000000,17.4775,17.4775,16.9981,17.1716,99309.920602257,0
+TEN.US,D,20180131,000000,17.1285,17.252,15.4287,15.9081,243032.44714235,0
+TEN.US,D,20180201,000000,15.865,15.9081,15.2542,15.6032,131341.43004131,0
+TEN.US,D,20180202,000000,15.2993,15.8169,15.2758,15.5169,141897.54659148,0
+TEN.US,D,20180205,000000,15.3846,15.5601,14.4268,14.47,106251.78116699,0
+TEN.US,D,20180206,000000,14.47,15.0365,14.1651,14.8621,129017.61543933,0
+TEN.US,D,20180207,000000,15.211,15.3415,14.2524,14.5572,107464.69405626,0
+TEN.US,D,20180208,000000,14.5572,14.5572,13.8603,14.121,162512.98526199,0
+TEN.US,D,20180209,000000,14.121,14.2082,13.5554,13.9906,116937.45191139,0
+TEN.US,D,20180212,000000,14.3837,15.1689,14.3837,14.8189,73059.384538716,0
+TEN.US,D,20180213,000000,14.7758,14.9493,14.2082,14.2514,73744.899645183,0
+TEN.US,D,20180214,000000,14.2514,14.7758,14.1651,14.7317,63362.20209516,0
+TEN.US,D,20180215,000000,14.9062,14.9062,14.47,14.7758,45268.479709156,0
+TEN.US,D,20180216,000000,14.7758,15.0817,14.5572,14.8189,46021.32219215,0
+TEN.US,D,20180220,000000,14.8189,15.1238,14.6896,14.7317,74222.311951472,0
+TEN.US,D,20180221,000000,14.8189,15.2542,14.8189,14.8621,55404.310211909,0
+TEN.US,D,20180222,000000,15.0365,15.2993,14.8189,14.8621,35814.083865807,0
+TEN.US,D,20180223,000000,15.0365,15.0817,14.6896,14.9493,51020.889955234,0
+TEN.US,D,20180226,000000,15.0365,15.2542,14.9062,14.9493,33114.868134096,0
+TEN.US,D,20180227,000000,14.8621,15.0817,14.6445,14.6445,32603.792139543,0
+TEN.US,D,20180228,000000,14.7758,14.8621,14.3837,14.4268,54425.002916957,0
+TEN.US,D,20180301,000000,14.4268,14.6013,14.1651,14.47,41607.298582508,0
+TEN.US,D,20180302,000000,14.2082,14.8189,14.2082,14.7317,37010.674966827,0
+TEN.US,D,20180305,000000,14.6013,15.0365,14.6013,14.8621,28145.90372398,0
+TEN.US,D,20180306,000000,14.9493,15.1689,14.8189,14.9062,42316.276259582,0
+TEN.US,D,20180307,000000,14.8621,15.0817,14.5572,14.7758,35878.350907039,0
+TEN.US,D,20180308,000000,14.7758,14.9062,14.5141,14.6896,33281.146351885,0
+TEN.US,D,20180309,000000,14.8189,14.9493,14.8189,14.8621,35167.333006432,0
+TEN.US,D,20180312,000000,15.0365,16.5629,14.9934,16.1698,129003.33387461,0
+TEN.US,D,20180313,000000,16.0826,16.2571,15.7336,15.7777,46448.749021927,0
+TEN.US,D,20180314,000000,15.7777,15.865,15.5169,15.6032,65191.262490836,0
+TEN.US,D,20180315,000000,15.6032,15.7777,14.9493,15.0365,57426.171731279,0
+TEN.US,D,20180316,000000,15.0365,15.5169,14.9493,15.3415,127589.45896753,0
+TEN.US,D,20180319,000000,15.3415,15.7777,15.2542,15.5601,70840.64144859,0
+TEN.US,D,20180320,000000,15.5169,15.6032,15.0365,15.1689,44631.929967437,0
+TEN.US,D,20180321,000000,15.0817,15.6895,15.0817,15.5169,53233.512374766,0
+TEN.US,D,20180322,000000,15.3846,15.6895,15.1689,15.211,30899.185379267,0
+TEN.US,D,20180323,000000,15.2542,15.6032,15.0817,15.211,32888.403322138,0
+TEN.US,D,20180326,000000,15.2993,15.5169,14.5141,14.6445,66955.035733515,0
+TEN.US,D,20180327,000000,14.6896,15.0817,14.6445,14.7758,53439.574951412,0
+TEN.US,D,20180328,000000,15.0817,15.2542,14.3396,14.3837,112872.30652558,0
+TEN.US,D,20180329,000000,14.3837,14.7543,14.3837,14.3837,66905.050257002,0
+TEN.US,D,20180402,000000,14.3837,14.6013,14.2965,14.3396,48760.32228272,0
+TEN.US,D,20180403,000000,14.3396,14.7758,14.2514,14.6896,39959.818081104,0
+TEN.US,D,20180404,000000,14.7317,14.7317,14.0995,14.5572,94566.400892333,0
+TEN.US,D,20180405,000000,14.6013,15.0356,14.5572,14.8621,46202.902086423,0
+TEN.US,D,20180406,000000,14.7317,14.9238,14.5552,14.8189,24628.558356278,0
+TEN.US,D,20180409,000000,14.8189,14.9072,14.6396,14.7317,21174.459918041,0
+TEN.US,D,20180410,000000,14.8189,15.2542,14.6896,15.2542,29506.732819257,0
+TEN.US,D,20180411,000000,15.2542,15.6032,15.2336,15.3846,41090.101917361,0
+TEN.US,D,20180412,000000,15.4728,15.5169,15.1689,15.2542,33676.949716928,0
+TEN.US,D,20180413,000000,15.2542,15.4287,15.1013,15.211,38675.497368245,0
+TEN.US,D,20180416,000000,15.2542,15.2542,14.9493,15.2542,34722.564276642,0
+TEN.US,D,20180417,000000,15.2542,15.713,14.9934,15.3415,99159.964172718,0
+TEN.US,D,20180418,000000,15.3846,15.5601,15.3415,15.3846,42358.100841971,0
+TEN.US,D,20180419,000000,15.4287,15.7777,15.3846,15.5169,40097.533169457,0
+TEN.US,D,20180420,000000,15.4728,15.8081,15.3415,15.7777,40928.9242584,0
+TEN.US,D,20180423,000000,15.865,16.2571,15.8218,15.9953,43105.842766137,0
+TEN.US,D,20180424,000000,15.9532,16.2129,15.5375,15.8218,30596.212184891,0
+TEN.US,D,20180425,000000,15.8218,15.9532,15.6464,15.7336,23551.32033183,0
+TEN.US,D,20180426,000000,15.9081,15.9532,15.6895,15.865,40735.103022941,0
+TEN.US,D,20180427,000000,15.865,16.0826,15.6464,15.7336,32501.780962985,0
+TEN.US,D,20180430,000000,15.6895,15.8218,15.4287,15.7777,37966.51969117,0
+TEN.US,D,20180501,000000,15.8218,15.9081,15.5601,15.7336,25760.882416066,0
+TEN.US,D,20180502,000000,15.6895,15.911,15.6454,15.7787,28613.114912614,0
+TEN.US,D,20180503,000000,15.7787,15.7787,15.5571,15.7336,31889.71390364,0
+TEN.US,D,20180504,000000,15.7336,16.6619,15.6454,16.0884,94120.612050778,0
+TEN.US,D,20180507,000000,16.0884,16.4865,15.911,16.0884,42971.188013081,0
+TEN.US,D,20180508,000000,16.1316,16.508,15.9992,16.3972,56154.092359607,0
+TEN.US,D,20180509,000000,16.5296,17.0158,16.3972,16.8393,59551.064538972,0
+TEN.US,D,20180510,000000,16.9717,17.2815,16.8834,17.0599,58430.981820371,0
+TEN.US,D,20180511,000000,17.1932,17.4128,16.9717,17.1932,46248.807115874,0
+TEN.US,D,20180514,000000,17.4588,17.4588,16.5296,16.5737,35645.765424488,0
+TEN.US,D,20180515,000000,16.5296,16.707,15.9992,16.2198,54503.551522907,0
+TEN.US,D,20180516,000000,16.3521,16.3521,15.9551,16.1316,39347.751021759,0
+TEN.US,D,20180517,000000,16.1767,16.3521,15.6454,15.6895,47504.564699296,0
+TEN.US,D,20180518,000000,15.6454,15.7787,15.2473,15.3356,44285.091967142,0
+TEN.US,D,20180521,000000,15.2924,15.3807,14.8945,14.9836,51202.469849506,0
+TEN.US,D,20180522,000000,14.9376,15.2473,14.8945,14.9376,36772.988925447,0
+TEN.US,D,20180523,000000,14.8514,15.0258,14.7729,14.8053,24638.759473933,0
+TEN.US,D,20180524,000000,14.8514,15.0258,14.8053,14.8945,27431.825488078,0
+TEN.US,D,20180525,000000,14.8514,15.9551,14.7395,15.6895,45763.23391546,0
+TEN.US,D,20180529,000000,15.6895,15.9992,15.2042,15.3807,29925.998754908,0
+TEN.US,D,20180530,000000,15.4689,16.3521,15.4248,16.308,38395.986744477,0
+TEN.US,D,20180531,000000,16.3972,16.3972,15.9992,16.0884,33764.679328766,0
+TEN.US,D,20180601,000000,16.1316,16.3972,15.6454,15.8227,49124.50218303,0
+TEN.US,D,20180604,000000,15.8227,16.0433,15.4248,15.9551,63246.92946565,0
+TEN.US,D,20180605,000000,15.8668,16.3521,15.8227,16.2649,29542.436731052,0
+TEN.US,D,20180606,000000,16.308,16.5296,16.308,16.4865,29623.025560533,0
+TEN.US,D,20180607,000000,16.4865,16.6619,16.3521,16.5737,19864.636411042,0
+TEN.US,D,20180608,000000,16.5296,16.707,16.3972,16.5296,26105.68019283,0
+TEN.US,D,20180611,000000,16.5737,16.5737,16.1767,16.1767,39986.340987009,0
+TEN.US,D,20180612,000000,16.0433,16.2198,15.8453,16.0433,29956.602107875,0
+TEN.US,D,20180613,000000,16.0433,16.0884,15.3356,15.4689,41724.611435549,0
+TEN.US,D,20180614,000000,15.4689,15.6895,15.2473,15.3807,41580.775676603,0
+TEN.US,D,20180615,000000,15.2473,15.7336,14.7621,14.7621,215064.04286558,0
+TEN.US,D,20180618,000000,14.8945,15.6454,14.8945,15.5571,60035.61762762,0
+TEN.US,D,20180619,000000,15.4689,16.4492,15.4689,16.1767,65487.094902853,0
+TEN.US,D,20180620,000000,16.1767,16.6178,16.1767,16.4414,57878.081243429,0
+TEN.US,D,20180621,000000,16.4414,16.6178,16.3972,16.3972,24147.065602926,0
+TEN.US,D,20180622,000000,16.4865,17.3697,16.4865,17.0158,69567.541965153,0
+TEN.US,D,20180625,000000,17.1932,17.1932,16.5737,16.8834,39399.776721804,0
+TEN.US,D,20180626,000000,17.0599,17.4128,16.7501,17.2815,49882.445224851,0
+TEN.US,D,20180627,000000,17.3246,17.6343,16.7952,16.7952,38712.221391806,0
+TEN.US,D,20180628,000000,16.8393,16.8834,16.4414,16.4865,20986.759353175,0
+TEN.US,D,20180629,000000,16.4865,16.6041,16.3521,16.4414,19216.865439902,0
+TEN.US,D,20180702,000000,16.3521,16.4149,15.6454,15.8668,39076.401292116,0
+TEN.US,D,20180703,000000,15.8668,16.707,15.8227,15.8668,25084.548315489,0
+TEN.US,D,20180705,000000,15.9992,16.7501,15.9992,16.308,38282.754338498,0
+TEN.US,D,20180706,000000,16.3521,16.6619,16.1767,16.2649,26290.320422399,0
+TEN.US,D,20180709,000000,16.3521,16.5737,16.2198,16.308,24588.77399742,0
+TEN.US,D,20180710,000000,16.308,16.4865,16.0433,16.0884,35393.79781839,0
+TEN.US,D,20180711,000000,16.0433,16.308,15.1581,15.514,68059.816775633,0
+TEN.US,D,20180712,000000,15.514,15.8227,15.2924,15.4248,34177.824593825,0
+TEN.US,D,20180713,000000,15.4689,15.6454,15.2473,15.2473,14233.619465068,0
+TEN.US,D,20180716,000000,15.2473,15.514,14.9376,15.0718,35108.166524029,0
+TEN.US,D,20180717,000000,15.115,15.115,14.8945,14.9376,74620.155540046,0
+TEN.US,D,20180718,000000,14.9836,15.2042,14.8945,15.1591,30937.949626359,0
+TEN.US,D,20180719,000000,15.2473,15.6895,15.2268,15.3807,24369.449967822,0
+TEN.US,D,20180720,000000,15.3071,15.3071,14.8053,14.8945,30264.675861079,0
+TEN.US,D,20180723,000000,14.9836,15.1591,14.8053,14.8945,16184.073160848,0
+TEN.US,D,20180724,000000,14.9376,15.115,14.8514,14.8945,18030.475456539,0
+TEN.US,D,20180725,000000,14.8514,15.6454,14.8514,15.4689,44888.998132362,0
+TEN.US,D,20180726,000000,15.4689,15.6454,15.2924,15.5571,51221.851973052,0
+TEN.US,D,20180727,000000,15.4689,15.6454,15.2082,15.4248,25818.008674938,0
+TEN.US,D,20180730,000000,15.3356,15.6454,15.2924,15.6022,26293.380757696,0
+TEN.US,D,20180731,000000,15.514,15.9551,15.4689,15.4689,53118.239745256,0
+TEN.US,D,20180801,000000,15.4689,15.8678,15.4689,15.6924,34413.470411673,0
+TEN.US,D,20180802,000000,15.5591,16.0972,15.5591,15.7385,22691.36611345,0
+TEN.US,D,20180803,000000,15.6482,16.0972,15.6482,15.8728,31617.344062231,0
+TEN.US,D,20180806,000000,15.8728,15.8728,15.2454,15.3336,20635.840905817,0
+TEN.US,D,20180807,000000,15.3336,15.4689,15.1562,15.2454,19660.614057927,0
+TEN.US,D,20180808,000000,15.3336,15.3797,15.0199,15.2895,7786.513106634,0
+TEN.US,D,20180809,000000,15.3336,15.5591,15.1091,15.2454,15416.949113135,0
+TEN.US,D,20180810,000000,15.2003,15.2895,15.1562,15.1562,11077.393662379,0
+TEN.US,D,20180813,000000,15.0199,15.3797,14.9435,14.9758,11846.557933622,0
+TEN.US,D,20180814,000000,15.2454,15.4248,14.8415,15.1091,33310.729593086,0
+TEN.US,D,20180815,000000,14.9758,15.0954,14.7513,14.9327,13936.766941286,0
+TEN.US,D,20180816,000000,15.1562,15.1562,14.7513,14.8857,23345.257755184,0
+TEN.US,D,20180817,000000,14.7062,15.066,14.7062,14.8415,21372.361600562,0
+TEN.US,D,20180820,000000,14.7954,15.2454,14.7513,14.9327,16650.264237715,0
+TEN.US,D,20180821,000000,15.0199,15.5591,15.0199,15.3336,15480.196042601,0
+TEN.US,D,20180822,000000,15.7385,15.7385,15.2454,15.2895,22481.223089742,0
+TEN.US,D,20180823,000000,15.2895,15.6482,15.2003,15.2003,9108.5779548192,0
+TEN.US,D,20180824,000000,15.2454,15.3336,15.2003,15.2454,13257.372505413,0
+TEN.US,D,20180827,000000,15.2454,15.4689,15.2454,15.2895,20867.406276602,0
+TEN.US,D,20180828,000000,15.4689,15.4689,15.2003,15.2895,22952.514725437,0
+TEN.US,D,20180829,000000,15.4248,15.6032,15.066,15.066,54952.40069976,0
+TEN.US,D,20180830,000000,15.066,15.1562,14.9758,15.1091,12588.179187195,0
+TEN.US,D,20180831,000000,15.1562,15.515,15.1562,15.4689,26181.168463483,0
+TEN.US,D,20180904,000000,15.4689,15.4689,14.7954,14.7954,28323.40317119,0
+TEN.US,D,20180905,000000,14.8415,15.0189,14.2132,14.8857,72338.165520454,0
+TEN.US,D,20180906,000000,14.8415,15.0199,14.6621,14.7062,21596.786188989,0
+TEN.US,D,20180907,000000,14.7513,16.007,13.9445,15.9179,130774.24789966,0
+TEN.US,D,20180910,000000,15.9179,16.0972,14.7513,15.962,74315.142122139,0
+TEN.US,D,20180911,000000,15.2454,15.4689,14.9327,15.3797,58596.239926394,0
+TEN.US,D,20180912,000000,15.2454,15.4248,15.1562,15.1562,24083.818673461,0
+TEN.US,D,20180913,000000,15.2454,15.3336,14.5279,14.572,31199.098238346,0
+TEN.US,D,20180914,000000,14.618,14.9327,14.4376,14.8857,31582.660262202,0
+TEN.US,D,20180917,000000,14.8857,14.9327,14.4376,14.618,34686.860364847,0
+TEN.US,D,20180918,000000,14.7062,14.7062,14.572,14.572,24251.117003014,0
+TEN.US,D,20180919,000000,14.572,15.2003,14.572,15.1562,38559.20462697,0
+TEN.US,D,20180920,000000,14.9758,15.3336,14.7954,15.1091,42540.700848009,0
+TEN.US,D,20180921,000000,15.1091,15.4248,15.1091,15.3797,36098.695048403,0
+TEN.US,D,20180924,000000,15.3797,15.515,14.8415,15.0199,40797.329840641,0
+TEN.US,D,20180925,000000,15.0199,15.0915,14.618,14.8857,36089.514042512,0
+TEN.US,D,20180926,000000,14.7954,14.7954,14.5279,14.6621,32781.291586753,0
+TEN.US,D,20180927,000000,14.7513,14.9327,14.7062,14.7513,12306.628339897,0
+TEN.US,D,20180928,000000,14.7513,15.2895,14.4828,15.2003,35274.444741817,0
+TEN.US,D,20181001,000000,15.2895,15.2895,14.8857,14.9758,18752.714586566,0
+TEN.US,D,20181002,000000,15.0199,15.2454,14.7954,14.9758,23998.129285152,0
+TEN.US,D,20181003,000000,14.8857,15.1091,14.8415,14.9758,36532.242548772,0
+TEN.US,D,20181004,000000,14.8415,15.1562,14.8415,15.066,15889.260860596,0
+TEN.US,D,20181005,000000,15.0199,15.2454,14.9758,15.1091,14666.146853672,0
+TEN.US,D,20181008,000000,14.9758,15.5591,14.8857,15.4689,27423.664593953,0
+TEN.US,D,20181009,000000,15.3797,15.4689,14.6621,14.8415,53263.095615968,0
+TEN.US,D,20181010,000000,14.7062,14.8582,14.3925,14.572,53646.657639824,0
+TEN.US,D,20181011,000000,14.4376,14.7513,14.2582,14.5279,90569.602994811,0
+TEN.US,D,20181012,000000,14.5279,14.8415,14.0857,14.4828,36181.324101414,0
+TEN.US,D,20181015,000000,14.4828,14.7954,14.3033,14.7513,18531.350333435,0
+TEN.US,D,20181016,000000,14.7954,15.2454,14.7954,15.066,13246.151275992,0
+TEN.US,D,20181017,000000,15.1562,15.1562,14.8415,14.8857,14960.959153923,0
+TEN.US,D,20181018,000000,14.618,14.9327,14.5279,14.572,17848.895562266,0
+TEN.US,D,20181019,000000,14.5279,14.9758,14.3484,14.4376,19442.310140094,0
+TEN.US,D,20181022,000000,14.4828,14.572,14.1691,14.3033,32987.354163399,0
+TEN.US,D,20181023,000000,14.1691,14.9327,13.4515,14.8415,80969.331168985,0
+TEN.US,D,20181024,000000,14.7954,14.8415,14.3925,14.618,23609.466702468,0
+TEN.US,D,20181025,000000,13.6308,14.9327,13.6308,14.572,48666.472000287,0
+TEN.US,D,20181026,000000,14.572,14.572,14.2132,14.2582,14857.9278656,0
+TEN.US,D,20181029,000000,14.3033,14.618,14.124,14.1691,38246.030314938,0
+TEN.US,D,20181030,000000,14.2582,14.7062,13.8994,14.618,40871.797999528,0
+TEN.US,D,20181031,000000,14.7513,15.0199,14.618,14.7954,33130.16981058,0
+TEN.US,D,20181101,000000,14.8857,15.6924,14.7513,15.6032,58351.413102656,0
+TEN.US,D,20181102,000000,15.6482,16.2316,15.4248,16.0972,40009.803557617,0
+TEN.US,D,20181105,000000,16.0972,16.0972,15.6924,16.007,23311.59406692,0
+TEN.US,D,20181106,000000,15.9404,16.5002,15.7826,16.4109,25506.874586437,0
+TEN.US,D,20181107,000000,16.5002,16.7246,16.1414,16.2316,39977.159981119,0
+TEN.US,D,20181108,000000,16.1414,16.1414,15.7826,15.9179,15429.190454322,0
+TEN.US,D,20181109,000000,15.962,16.208,15.9179,15.962,13814.353529417,0
+TEN.US,D,20181112,000000,16.007,16.0972,14.8857,14.9327,37955.298461748,0
+TEN.US,D,20181113,000000,15.0199,15.4248,14.7954,15.066,40086.311940035,0
+TEN.US,D,20181114,000000,15.066,15.2895,14.2582,14.618,26974.8154171,0
+TEN.US,D,20181115,000000,14.6621,15.1562,14.5504,15.0199,36269.053713253,0
+TEN.US,D,20181116,000000,14.9327,15.3797,14.7954,15.2895,18353.850886225,0
+TEN.US,D,20181119,000000,15.1562,15.4689,14.8857,15.3797,59603.090239016,0
+TEN.US,D,20181120,000000,15.1091,15.4248,14.3484,14.4828,40743.263917065,0
+TEN.US,D,20181121,000000,14.7062,15.2454,14.3484,14.4376,39189.633698095,0
+TEN.US,D,20181123,000000,14.4376,14.8415,14.4376,14.6621,9276.896396139,0
+TEN.US,D,20181126,000000,14.7513,14.7513,14.3484,14.3925,42519.278500932,0
+TEN.US,D,20181127,000000,14.3484,15.2836,14.2582,15.1091,79243.302061632,0
+TEN.US,D,20181128,000000,15.2454,15.4248,14.7954,15.1091,19465.772710702,0
+TEN.US,D,20181129,000000,15.4287,15.5208,15.117,15.3826,27069.685811298,0
+TEN.US,D,20181130,000000,15.4287,15.566,15.0189,15.3375,49834.49997187,0
+TEN.US,D,20181203,000000,15.2473,16.157,15.065,15.7934,55080.934782222,0
+TEN.US,D,20181204,000000,16.1119,16.157,15.2601,15.2924,40819.772299484,0
+TEN.US,D,20181206,000000,15.0189,15.3983,14.5632,14.9739,88097.872186822,0
+TEN.US,D,20181207,000000,15.2013,15.4747,14.7004,14.9739,41382.87399408,0
+TEN.US,D,20181210,000000,14.7906,15.2473,14.6729,14.7906,36531.222437007,0
+TEN.US,D,20181211,000000,15.0189,15.1562,14.6553,15.0189,19408.64645183,0
+TEN.US,D,20181212,000000,14.7465,15.1562,14.6318,14.7465,29512.853489851,0
+TEN.US,D,20181213,000000,14.9298,14.9298,14.4729,14.7004,21442.749312386,0
+TEN.US,D,20181214,000000,14.3837,14.7906,14.3592,14.7004,33596.360887447,0
+TEN.US,D,20181217,000000,14.7906,14.7906,13.7672,14.4268,60061.12042176,0
+TEN.US,D,20181218,000000,14.4268,14.4465,13.426,13.5171,98435.68481916,0
+TEN.US,D,20181219,000000,13.9269,14.3366,13.2897,13.6083,75770.841611615,0
+TEN.US,D,20181220,000000,13.6543,13.8818,12.881,13.1525,62918.453477135,0
+TEN.US,D,20181221,000000,13.1525,13.426,12.3339,12.4712,86699.298956219,0
+TEN.US,D,20181224,000000,12.5163,12.6858,12.1967,12.4251,31059.342926462,0
+TEN.US,D,20181226,000000,12.6515,12.6986,12.1526,12.4712,54976.883382134,0
+TEN.US,D,20181227,000000,12.1967,12.2879,11.879,11.9703,52377.638603449,0
+TEN.US,D,20181228,000000,11.9703,12.2438,11.6399,12.2438,110639.28187073,0
+TEN.US,D,20181231,000000,12.3339,12.6986,11.9703,12.1056,91295.9225719,0
+TEN.US,D,20190102,000000,11.9703,12.7427,11.7418,12.6515,22142.545983571,0
+TEN.US,D,20190103,000000,12.5163,12.8349,12.3339,12.6986,19104.653145689,0
+TEN.US,D,20190104,000000,12.7888,13.426,12.7888,13.3348,26537.187469668,0
+TEN.US,D,20190107,000000,14.1102,14.2455,13.2897,14.1102,41194.15331745,0
+TEN.US,D,20190108,000000,14.3366,14.5632,14.1102,14.2455,21445.809647684,0
+TEN.US,D,20190109,000000,14.3366,14.4729,14.2004,14.3837,22474.082307383,0
+TEN.US,D,20190110,000000,14.2916,14.3837,14.0632,14.1533,21243.8275181,0
+TEN.US,D,20190111,000000,14.0632,14.2004,13.9269,14.0632,19323.977175288,0
+TEN.US,D,20190114,000000,14.0181,14.1533,13.973,14.0181,13728.664141108,0
+TEN.US,D,20190115,000000,14.0181,14.1533,13.973,14.0181,7719.185730106,0
+TEN.US,D,20190116,000000,14.0632,15.0189,14.0181,14.7465,45748.952350742,0
+TEN.US,D,20190117,000000,14.6101,14.7906,14.2004,14.6101,25187.579603813,0
+TEN.US,D,20190118,000000,15.4287,15.4747,14.6278,15.4287,34056.431293722,0
+TEN.US,D,20190122,000000,15.065,15.4747,14.7906,15.0189,34763.368747265,0
+TEN.US,D,20190123,000000,14.8376,15.0189,14.2916,15.0189,26260.737181198,0
+TEN.US,D,20190124,000000,14.9739,15.5425,14.4729,15.5208,36349.642542734,0
+TEN.US,D,20190125,000000,15.5208,15.8375,15.4287,15.5208,9440.114278631,0
+TEN.US,D,20190128,000000,15.4747,15.7483,15.1091,15.7022,28750.830000966,0
+TEN.US,D,20190129,000000,15.7022,15.8836,14.4268,14.7004,38407.207973899,0
+TEN.US,D,20190130,000000,14.7465,14.8376,14.4268,14.6553,11758.828321783,0
+TEN.US,D,20190131,000000,14.7465,14.8827,14.3837,14.6553,15296.575924798,0
+TEN.US,D,20190201,000000,14.8827,14.8827,14.4729,14.8827,57834.216437509,0
+TEN.US,D,20190204,000000,14.7906,14.8827,14.5415,14.6553,6528.71529968,0
+TEN.US,D,20190205,000000,14.8376,15.0189,14.5632,14.7906,13158.421664152,0
+TEN.US,D,20190206,000000,14.7906,14.9739,14.519,14.519,15578.126772096,0
+TEN.US,D,20190207,000000,14.3837,14.519,14.0181,14.2004,14546.793777099,0
+TEN.US,D,20190208,000000,14.2455,14.3837,13.9269,14.0181,9788.9925024577,0
+TEN.US,D,20190211,000000,14.0181,14.8376,13.973,14.6553,18060.05869774,0
+TEN.US,D,20190212,000000,14.7465,15.0189,14.6553,15.0189,14993.602730421,0
+TEN.US,D,20190213,000000,15.0189,15.4747,14.9739,15.4747,18131.46652133,0
+TEN.US,D,20190214,000000,15.4747,15.7934,15.4747,15.7483,44214.704255317,0
+TEN.US,D,20190215,000000,15.065,15.7022,15.065,15.4747,18858.806210185,0
+TEN.US,D,20190219,000000,15.4747,15.7022,15.2013,15.2013,14487.627294696,0
+TEN.US,D,20190220,000000,15.2013,15.4747,15.0189,15.065,23317.714737513,0
+TEN.US,D,20190221,000000,15.065,15.2924,14.9739,15.1562,10161.333296893,0
+TEN.US,D,20190222,000000,15.065,15.2924,14.9739,15.065,9736.9668024133,0
+TEN.US,D,20190225,000000,15.065,15.6562,15.065,15.566,16743.094408383,0
+TEN.US,D,20190226,000000,15.6111,15.7934,15.4747,15.5208,12029.15793966,0
+TEN.US,D,20190227,000000,15.3375,15.7934,15.2924,15.7022,18889.409563153,0
+TEN.US,D,20190228,000000,15.5208,15.6562,15.3826,15.4287,6660.3097174392,0
+TEN.US,D,20190301,000000,15.4287,15.6562,15.2473,15.5208,9018.8081194486,0
+TEN.US,D,20190304,000000,15.7022,15.7022,15.2473,15.3375,11537.464068653,0
+TEN.US,D,20190305,000000,15.2924,15.4287,14.8827,15.1562,14614.121153627,0
+TEN.US,D,20190306,000000,15.0983,15.1091,14.7004,14.8376,11625.193680493,0
+TEN.US,D,20190307,000000,14.7906,14.8376,14.4053,14.4729,19937.064346398,0
+TEN.US,D,20190308,000000,14.519,14.519,14.1533,14.2916,11726.184745285,0
+TEN.US,D,20190311,000000,13.8818,14.3837,13.8818,13.8818,27688.893653003,0
+TEN.US,D,20190312,000000,14.0181,14.4268,13.8828,14.3837,16302.406125655,0
+TEN.US,D,20190313,000000,14.2916,14.5632,14.2004,14.4729,11859.819386575,0
+TEN.US,D,20190314,000000,14.3366,14.4729,14.0632,14.1102,18702.729110052,0
+TEN.US,D,20190315,000000,14.0181,14.3366,13.3348,14.0632,151177.50332291,0
+TEN.US,D,20190318,000000,13.6083,14.3366,13.5632,14.2455,28969.133918799,0
+TEN.US,D,20190319,000000,13.9269,14.519,13.8818,14.4268,20637.881129348,0
+TEN.US,D,20190320,000000,14.3366,14.3592,13.973,14.1533,19581.045340213,0
+TEN.US,D,20190321,000000,14.2004,14.2004,13.973,14.1102,12967.660763989,0
+TEN.US,D,20190322,000000,14.0632,14.2916,13.8818,14.2004,14921.174795066,0
+TEN.US,D,20190325,000000,14.2916,14.2916,13.6543,13.6543,18917.972692589,0
+TEN.US,D,20190326,000000,13.8348,13.973,13.426,13.8818,36460.834725182,0
+TEN.US,D,20190327,000000,13.8348,14.1102,13.6083,13.973,4543.577803871,0
+TEN.US,D,20190328,000000,13.7907,14.2004,13.6543,14.0181,13092.11439939,0
+TEN.US,D,20190329,000000,14.1102,14.5632,13.6946,14.1102,46469.151257238,0
+TEN.US,D,20190401,000000,13.973,14.4729,13.7907,14.2916,32718.044657287,0
+TEN.US,D,20190402,000000,14.0181,14.4729,14.0181,14.2916,16621.701108279,0
+TEN.US,D,20190403,000000,14.4268,14.7906,14.1533,14.7004,27912.298129663,0
+TEN.US,D,20190404,000000,14.5632,14.7465,14.519,14.6553,7700.8237183257,0
+TEN.US,D,20190405,000000,14.6553,14.7906,14.4729,14.4729,29950.481437282,0
+TEN.US,D,20190408,000000,14.4729,14.8827,14.4268,14.6553,24680.584056321,0
+TEN.US,D,20190409,000000,14.6553,14.7004,14.3837,14.6101,14358.073100469,0
+TEN.US,D,20190410,000000,14.7906,15.3375,14.7465,15.1562,19914.621887555,0
+TEN.US,D,20190411,000000,15.2473,15.7483,15.2473,15.6111,47322.984805024,0
+TEN.US,D,20190412,000000,15.6562,15.6562,15.4287,15.6562,21594.745965458,0
+TEN.US,D,20190415,000000,15.6562,15.9286,15.3826,15.6562,46274.309910013,0
+TEN.US,D,20190416,000000,15.3375,15.7934,15.3375,15.4287,36265.993377957,0
+TEN.US,D,20190417,000000,15.4747,15.7022,15.3375,15.3826,30309.560778764,0
+TEN.US,D,20190418,000000,15.3826,15.5208,15.2924,15.3826,8812.7455428024,0
+TEN.US,D,20190422,000000,15.566,15.7022,15.4287,15.4747,22705.647678168,0
+TEN.US,D,20190423,000000,15.4747,15.7022,15.2473,15.2473,25525.236598218,0
+TEN.US,D,20190424,000000,15.1562,15.4747,15.1091,15.2013,19775.886687437,0
+TEN.US,D,20190425,000000,15.2473,15.3375,14.6553,14.7465,12461.685328264,0
+TEN.US,D,20190426,000000,14.7465,15.0189,14.7004,14.7906,8531.1946955037,0
+TEN.US,D,20190429,000000,14.7004,15.065,14.6553,14.9739,9506.4215433934,0
+TEN.US,D,20190430,000000,15.1091,15.1562,14.6101,14.6553,15048.688765762,0
+TEN.US,D,20190501,000000,14.6553,14.7004,14.3366,14.3837,16765.536867226,0
+TEN.US,D,20190502,000000,14.3366,15.065,14.3366,14.8376,12100.565763251,0
+TEN.US,D,20190503,000000,14.9739,15.1091,14.7004,14.7906,12042.419392613,0
+TEN.US,D,20190506,000000,14.5632,15.1091,14.519,14.8376,15208.846312958,0
+TEN.US,D,20190507,000000,14.5632,14.6553,14.3366,14.4729,17516.339126689,0
+TEN.US,D,20190508,000000,14.3837,14.7004,14.2004,14.3837,9691.0617729625,0
+TEN.US,D,20190509,000000,14.6101,14.6553,14.1533,14.4729,10724.43499149,0
+TEN.US,D,20190510,000000,14.4729,14.7465,14.1102,14.519,19139.336945718,0
+TEN.US,D,20190513,000000,14.1533,14.7004,14.1533,14.4268,24172.568397065,0
+TEN.US,D,20190514,000000,14.6553,14.8376,14.3837,14.7906,13926.56582363,0
+TEN.US,D,20190515,000000,14.8376,15.6562,14.7906,15.1562,48535.897694293,0
+TEN.US,D,20190516,000000,15.4287,15.6111,15.1562,15.2924,33720.814522847,0
+TEN.US,D,20190517,000000,15.1562,15.4287,15.065,15.3375,21888.538153943,0
+TEN.US,D,20190520,000000,15.4287,15.5208,15.0876,15.2473,18884.309004324,0
+TEN.US,D,20190521,000000,15.2473,15.3826,14.9298,15.1091,43586.315407723,0
+TEN.US,D,20190522,000000,15.2013,15.2924,14.9298,15.065,6442.0057996061,0
+TEN.US,D,20190523,000000,15.065,15.4807,14.1406,14.3249,25133.513680237,0
+TEN.US,D,20190524,000000,14.6484,14.6954,14.2327,14.417,21090.810753264,0
+TEN.US,D,20190528,000000,14.6023,14.7866,14.4631,14.5562,16216.716737346,0
+TEN.US,D,20190529,000000,14.4631,14.5562,14.0945,14.3719,16723.712284837,0
+TEN.US,D,20190530,000000,14.5562,14.5886,13.5877,13.5877,31638.766409309,0
+TEN.US,D,20190531,000000,13.4936,14.417,13.4936,14.3249,29913.757413721,0
+TEN.US,D,20190603,000000,14.4631,14.6954,14.2327,14.3249,25698.655598365,0
+TEN.US,D,20190604,000000,14.7866,14.8797,13.4936,14.0474,51805.355902961,0
+TEN.US,D,20190605,000000,14.0474,14.1406,13.7259,13.9092,17852.976009329,0
+TEN.US,D,20190606,000000,14.8337,15.2032,14.1867,14.3719,82638.234017465,0
+TEN.US,D,20190607,000000,14.3249,15.018,14.271,14.5562,81623.222810718,0
+TEN.US,D,20190610,000000,14.6954,14.9268,14.6954,14.7866,25333.455586289,0
+TEN.US,D,20190611,000000,14.7866,14.8189,14.5562,14.7415,16009.634048934,0
+TEN.US,D,20190612,000000,14.6954,14.7866,14.3719,14.5562,21934.443183394,0
+TEN.US,D,20190613,000000,14.7866,15.2493,14.5102,14.7415,28093.878023935,0
+TEN.US,D,20190614,000000,14.6023,14.9268,14.5102,14.6954,18503.807315765,0
+TEN.US,D,20190617,000000,14.6484,15.2964,14.4631,14.5102,29823.987578351,0
+TEN.US,D,20190618,000000,14.4631,14.6484,14.2327,14.417,49701.885442345,0
+TEN.US,D,20190619,000000,14.417,14.6023,14.3249,14.3719,14490.687629993,0
+TEN.US,D,20190620,000000,14.5562,14.6023,14.1406,14.2327,28835.499277509,0
+TEN.US,D,20190621,000000,14.2327,14.6023,14.0945,14.2327,35891.612359991,0
+TEN.US,D,20190624,000000,14.3249,14.3719,14.1867,14.2788,26354.587463631,0
+TEN.US,D,20190625,000000,14.3249,14.5102,14.0945,14.417,28894.665759912,0
+TEN.US,D,20190626,000000,14.3249,14.8337,14.3249,14.5562,38372.524173869,0
+TEN.US,D,20190627,000000,14.6484,14.9268,14.5562,14.6954,52476.589444709,0
+TEN.US,D,20190628,000000,14.7866,15.2964,14.7866,15.2032,39839.444892766,0
+TEN.US,D,20190701,000000,15.3875,15.6189,15.018,15.1572,43590.395854786,0
+TEN.US,D,20190702,000000,15.2493,15.4807,15.065,15.4346,22464.901301493,0
+TEN.US,D,20190703,000000,15.4346,15.5728,15.2032,15.2964,15208.846312958,0
+TEN.US,D,20190705,000000,15.4346,15.5728,15.2964,15.5267,29258.845660222,0
+TEN.US,D,20190708,000000,15.5267,15.7571,15.4807,15.6659,32057.012233195,0
+TEN.US,D,20190709,000000,15.712,15.712,15.2493,15.3424,26977.875752396,0
+TEN.US,D,20190710,000000,15.3875,15.5728,15.3875,15.5267,16013.714495996,0
+TEN.US,D,20190711,000000,15.4807,15.8973,15.3875,15.6659,75679.031552713,0
+TEN.US,D,20190712,000000,15.6659,15.8973,15.6189,15.712,31520.433444502,0
+TEN.US,D,20190715,000000,15.8502,15.8502,15.6189,15.7571,23548.259996533,0
+TEN.US,D,20190716,000000,15.7571,15.8502,15.6189,15.8042,55755.228659267,0
+TEN.US,D,20190717,000000,15.712,15.8502,15.4807,15.7571,295258.08909273,0
+TEN.US,D,20190718,000000,15.712,15.8502,15.6659,15.712,67783.366487162,0
+TEN.US,D,20190719,000000,15.7571,15.8502,15.6659,15.8042,28014.309306221,0
+TEN.US,D,20190722,000000,15.8502,15.9434,15.6659,15.7571,28084.697018046,0
+TEN.US,D,20190723,000000,15.8042,15.8042,15.5728,15.6659,28017.369641518,0
+TEN.US,D,20190724,000000,15.7571,15.8502,15.5277,15.712,41900.070659227,0
+TEN.US,D,20190725,000000,15.7571,15.8042,15.3875,15.5267,27359.397552721,0
+TEN.US,D,20190726,000000,15.4807,15.5267,15.1572,15.2964,29546.517178114,0
+TEN.US,D,20190729,000000,15.3424,15.4346,14.9268,15.2032,17333.73912065,0
+TEN.US,D,20190730,000000,14.6954,15.018,13.9563,14.0474,69437.987770924,0
+TEN.US,D,20190731,000000,14.1867,14.3504,13.8632,14.0945,90916.440995106,0
+TEN.US,D,20190801,000000,14.1406,14.3249,13.6779,13.9092,21706.958259671,0
+TEN.US,D,20190802,000000,13.77,13.9092,13.4004,13.6779,36001.784430673,0
+TEN.US,D,20190805,000000,13.4465,13.4936,12.6623,12.7075,43760.754519636,0
+TEN.US,D,20190806,000000,12.8466,13.2632,12.7075,13.1701,54561.697893544,0
+TEN.US,D,20190807,000000,13.124,13.3554,12.6162,13.3083,33444.364234377,0
+TEN.US,D,20190808,000000,13.4004,13.6779,12.9397,13.077,22972.916960749,0
+TEN.US,D,20190809,000000,13.124,13.2162,12.9397,12.9848,23833.891290894,0
+TEN.US,D,20190812,000000,12.9397,13.1701,12.7544,13.124,31339.873661995,0
+TEN.US,D,20190813,000000,13.077,13.077,12.7075,12.9397,27477.730517528,0
+TEN.US,D,20190814,000000,12.8005,13.0319,12.7075,12.8927,35445.823518435,0
+TEN.US,D,20190815,000000,12.8005,12.8927,12.7075,12.8005,26473.940540202,0
+TEN.US,D,20190816,000000,12.9397,13.7259,12.8005,13.4936,23174.899090333,0
+TEN.US,D,20190819,000000,13.4936,13.8632,13.4004,13.6779,32489.539621799,0
+TEN.US,D,20190820,000000,13.77,13.9563,13.3083,13.9092,23511.535972973,0
+TEN.US,D,20190821,000000,13.9092,13.9563,13.4465,13.8171,24202.151638267,0
+TEN.US,D,20190822,000000,13.7259,14.2327,13.5877,14.1406,25915.939404433,0
+TEN.US,D,20190823,000000,14.0024,14.0474,13.4004,13.4936,20714.389511766,0
+TEN.US,D,20190826,000000,13.8632,13.8632,13.3554,13.4936,19500.456510732,0
+TEN.US,D,20190827,000000,13.4936,13.6318,12.7544,12.7544,58190.235443695,0
+TEN.US,D,20190828,000000,13.124,13.3083,12.8927,13.2632,41754.194676751,0
+TEN.US,D,20190829,000000,13.4004,14.0024,13.4004,13.77,27605.244488226,0
+TEN.US,D,20190830,000000,13.77,13.92,13.4465,13.8632,13638.894305738,0
+TEN.US,D,20190903,000000,13.7259,13.7259,13.124,13.124,23929.781796858,0
+TEN.US,D,20190904,000000,13.3083,13.8171,13.2564,13.77,21336.657688767,0
+TEN.US,D,20190905,000000,13.8171,14.0945,13.6779,14.0474,29075.225542419,0
+TEN.US,D,20190906,000000,14.3719,14.3719,13.4936,13.7259,29762.780872416,0
+TEN.US,D,20190909,000000,13.7259,14.0024,13.4936,13.8632,15953.527901828,0
+TEN.US,D,20190910,000000,13.7259,14.4631,13.7259,14.4631,34510.381029402,0
+TEN.US,D,20190911,000000,14.5102,14.6484,14.2327,14.2788,26122.001981079,0
+TEN.US,D,20190912,000000,14.1867,14.4631,13.9092,14.3249,22314.944871953,0
+TEN.US,D,20190913,000000,14.3719,14.3925,13.9092,13.9563,24369.449967822,0
+TEN.US,D,20190916,000000,14.0024,14.1867,13.77,13.77,41069.699682049,0
+TEN.US,D,20190917,000000,13.6318,13.7259,13.3083,13.5397,25649.690233618,0
+TEN.US,D,20190918,000000,13.5397,13.8632,13.4936,13.8632,33182.195510624,0
+TEN.US,D,20190919,000000,13.77,13.9092,13.4465,13.5397,12438.222757656,0
+TEN.US,D,20190920,000000,13.4004,13.6779,13.124,13.124,28223.432218164,0
+TEN.US,D,20190923,000000,13.124,13.5397,13.077,13.4936,20328.787264379,0
+TEN.US,D,20190924,000000,13.5397,13.5877,13.1701,13.3083,21416.226406481,0
+TEN.US,D,20190925,000000,13.2456,13.2632,12.9397,13.2162,14105.085382606,0
+TEN.US,D,20190926,000000,13.3083,13.6779,13.3083,13.5397,36096.654824871,0
+TEN.US,D,20190927,000000,13.5397,13.8632,13.5397,13.7259,17084.83184985,0
+TEN.US,D,20190930,000000,13.6318,13.8632,13.4936,13.6318,26710.606469816,0
+TEN.US,D,20191001,000000,13.7534,13.8632,13.6318,13.7259,18163.089986063,0
+TEN.US,D,20191002,000000,13.4936,13.77,13.2632,13.4936,23221.824231549,0
+TEN.US,D,20191003,000000,13.3554,13.6318,13.124,13.1701,34307.378788053,0
+TEN.US,D,20191004,000000,13.3083,14.3249,13.2035,14.2327,103450.55425872,0
+TEN.US,D,20191007,000000,14.4631,15.712,14.3857,15.4346,189949.91130889,0
+TEN.US,D,20191008,000000,15.3875,16.1747,15.1572,16.1747,171923.51629942,0
+TEN.US,D,20191009,000000,16.1747,17.652,16.1747,16.7286,209159.63596644,0
+TEN.US,D,20191010,000000,16.4972,17.2374,16.1747,16.7747,132463.55298344,0
+TEN.US,D,20191011,000000,17.7912,17.8373,17.2834,17.3756,144436.604776,0
+TEN.US,D,20191014,000000,17.4217,18.4371,17.4217,18.4371,150831.68543438,0
+TEN.US,D,20191015,000000,18.4371,18.4842,17.4217,17.7912,107815.61250363,0
+TEN.US,D,20191016,000000,17.8834,18.2078,17.3285,17.8373,107100.51415596,0
+TEN.US,D,20191017,000000,17.8834,18.1607,17.5599,17.7912,101162.44356854,0
+TEN.US,D,20191018,000000,17.8373,17.9764,17.5599,17.652,50004.858636721,0
+TEN.US,D,20191021,000000,17.8834,18.1146,17.5599,17.652,80891.802674801,0
+TEN.US,D,20191022,000000,16.7286,17.6069,16.2669,17.2834,85442.521261031,0
+TEN.US,D,20191023,000000,17.3756,17.8834,17.2374,17.7452,118649.19945403,0
+TEN.US,D,20191024,000000,17.8373,18.0225,17.3756,17.5148,83236.019512092,0
+TEN.US,D,20191025,000000,17.5599,17.8373,17.4667,17.5599,58117.807508339,0
+TEN.US,D,20191028,000000,17.5599,17.9303,17.5599,17.7452,105537.70293109,0
+TEN.US,D,20191029,000000,17.7452,17.7912,17.2374,17.5148,36290.476060331,0
+TEN.US,D,20191030,000000,17.3756,17.4667,17.0972,17.1442,40420.908599144,0
+TEN.US,D,20191031,000000,17.0972,17.1442,16.1865,16.4061,59926.465668704,0
+TEN.US,D,20191101,000000,16.2669,16.9599,16.2669,16.7747,54491.31018172,0
+TEN.US,D,20191104,000000,16.9599,17.006,16.5894,16.5894,29146.633366009,0
+TEN.US,D,20191105,000000,16.6364,16.8678,15.9885,16.2669,62766.456824065,0
+TEN.US,D,20191106,000000,16.1267,16.2198,15.5493,15.6189,56523.372818746,0
+TEN.US,D,20191107,000000,15.9434,15.9434,15.1572,15.2964,67671.154192949,0
+TEN.US,D,20191108,000000,15.1572,15.4346,15.1572,15.2032,51799.235232367,0
+TEN.US,D,20191111,000000,15.2493,15.2493,14.8337,15.018,66022.65357978,0
+TEN.US,D,20191112,000000,15.018,16.0816,15.018,15.7571,51849.220708881,0
+TEN.US,D,20191113,000000,15.6189,15.8502,15.018,15.712,37149.410166945,0
+TEN.US,D,20191114,000000,15.6659,15.8973,15.3875,15.8042,44435.048396682,0
+TEN.US,D,20191115,000000,15.8042,16.2198,15.4807,16.1267,39860.867239844,0
+TEN.US,D,20191118,000000,15.9885,15.9885,15.2493,15.5728,55243.132552948,0
+TEN.US,D,20191119,000000,15.4807,16.1747,15.2493,16.0816,44871.656232348,0
+TEN.US,D,20191120,000000,16.1747,16.7747,16.0816,16.6364,80152.221644759,0
+TEN.US,D,20191121,000000,16.7286,16.8207,16.0816,16.358,49869.183771899,0
+TEN.US,D,20191122,000000,16.358,16.4502,16.0816,16.312,48990.86754174,0
+TEN.US,D,20191125,000000,16.312,16.6815,16.0355,16.6815,48760.32228272,0
+TEN.US,D,20191126,000000,15.9434,16.312,15.6659,15.9885,64875.027843508,0
+TEN.US,D,20191127,000000,15.9434,16.4061,15.8042,16.4061,67196.802221956,0
+TEN.US,D,20191129,000000,16.4502,16.5894,16.2669,16.4061,45857.084197893,0
+TEN.US,D,20191202,000000,16.5433,16.9599,16.1267,16.1267,120877.12355004,0
+TEN.US,D,20191203,000000,16.312,16.312,15.7571,15.8502,48837.850776902,0
+TEN.US,D,20191204,000000,16.1267,16.4972,15.9434,16.0355,71036.502907581,0
+TEN.US,D,20191205,000000,15.9434,16.6364,15.9434,16.5433,43834.202566758,0
+TEN.US,D,20191206,000000,16.8207,17.1913,16.5433,17.1442,91740.691301691,0
+TEN.US,D,20191209,000000,17.2834,17.6069,16.8678,16.9139,112078.65957196,0
+TEN.US,D,20191210,000000,16.9139,17.2834,16.8678,17.1442,75149.593546379,0
+TEN.US,D,20191211,000000,17.2383,17.5892,17.1442,17.3785,71563.900690383,0
+TEN.US,D,20191212,000000,17.3314,17.8,17.0511,17.5657,111135.0561888,0
+TEN.US,D,20191213,000000,17.2383,18.2686,17.2383,18.0813,93417.755044296,0
+TEN.US,D,20191216,000000,18.5029,18.6902,18.2215,18.4088,165273.40769964,0
+TEN.US,D,20191217,000000,18.5029,18.596,18.0813,18.3617,151547.80389382,0
+TEN.US,D,20191218,000000,18.4558,18.596,18.3156,18.4558,150705.19157546,0
+TEN.US,D,20191219,000000,18.5029,19.346,18.5029,19.2058,213789.92327038,0
+TEN.US,D,20191220,000000,19.2989,19.9557,19.2048,19.4861,157436.90911649,0
+TEN.US,D,20191223,000000,19.6262,20.0008,19.4861,19.8616,171242.08164001,0
+TEN.US,D,20191224,000000,19.9557,20.0949,19.7684,19.9557,35193.855912337,0
+TEN.US,D,20191226,000000,19.9557,20.6105,19.9557,20.3291,62852.146212373,0
+TEN.US,D,20191227,000000,20.6105,20.6105,20.0498,20.236,69101.350888284,0
+TEN.US,D,20191230,000000,20.4242,20.6105,20.236,20.4242,70719.248148487,0
+TEN.US,D,20191231,000000,20.3291,20.6105,20.236,20.4242,59455.174033008,0
+TEN.US,D,20200102,000000,20.6105,21.3604,20.3536,21.3604,123966.02197621,0
+TEN.US,D,20200103,000000,20.8448,21.4536,20.6576,20.8448,122466.45768081,0
+TEN.US,D,20200106,000000,20.7978,20.9379,20.7046,20.8448,111818.53107174,0
+TEN.US,D,20200107,000000,20.9379,21.4536,20.7517,21.08,94188.959539071,0
+TEN.US,D,20200108,000000,21.2192,21.829,19.9076,20.4242,173967.82027763,0
+TEN.US,D,20200109,000000,20.142,21.08,20.142,20.8448,103720.88387661,0
+TEN.US,D,20200110,000000,20.8448,20.8448,19.9076,20.0949,89038.415234683,0
+TEN.US,D,20200113,000000,20.142,20.3752,19.346,19.9076,89026.173893496,0
+TEN.US,D,20200114,000000,19.9557,19.9557,19.0185,19.346,69630.788894618,0
+TEN.US,D,20200115,000000,19.1116,19.1116,17.9873,18.0343,148551.73563833,0
+TEN.US,D,20200116,000000,17.8471,18.3617,17.8,18.2215,106657.7856497,0
+TEN.US,D,20200117,000000,18.2686,18.596,17.8,17.9873,91227.575083606,0
+TEN.US,D,20200121,000000,18.0813,18.3156,17.0972,17.3314,102867.05032882,0
+TEN.US,D,20200122,000000,17.3314,17.5196,17.1442,17.3785,67525.278210471,0
+TEN.US,D,20200123,000000,17.1913,17.2207,16.7697,16.8168,79357.554579376,0
+TEN.US,D,20200124,000000,16.8638,17.2383,16.3012,16.5354,104907.27385997,0
+TEN.US,D,20200127,000000,16.161,16.3953,15.8316,16.0669,95342.705945936,0
+TEN.US,D,20200128,000000,16.2061,16.2962,15.6924,15.8316,67839.472634268,0
+TEN.US,D,20200129,000000,15.8806,16.161,15.4346,15.4571,41113.56448797,0
+TEN.US,D,20200130,000000,15.3169,15.364,14.8494,15.3169,135352.50950355,0
+TEN.US,D,20200131,000000,15.1307,15.2699,14.5209,14.5209,109816.05167591,0
+TEN.US,D,20200203,000000,14.4268,14.5209,13.6318,13.8191,200361.17198835,0
+TEN.US,D,20200204,000000,14.1465,14.4749,14.0524,14.1926,89527.048770393,0
+TEN.US,D,20200205,000000,14.4268,14.7082,14.0995,14.1465,84857.997219357,0
+TEN.US,D,20200206,000000,14.2876,14.567,13.5847,13.5847,63273.452371555,0
+TEN.US,D,20200207,000000,13.5847,13.5847,13.0927,13.1623,88925.182828704,0
+TEN.US,D,20200210,000000,13.1623,13.2584,12.6477,12.928,98042.941789413,0
+TEN.US,D,20200211,000000,13.1162,14.0995,13.1162,13.9593,85514.949196387,0
+TEN.US,D,20200212,000000,14.0995,14.6151,14.0524,14.567,91906.96951948,0
+TEN.US,D,20200213,000000,14.4268,14.4268,13.8651,14.1926,77285.707583493,0
+TEN.US,D,20200214,000000,14.0524,14.2397,13.8651,14.0995,25999.58856921,0
+TEN.US,D,20200218,000000,14.2876,14.3083,13.8651,13.8651,64778.117225778,0
+TEN.US,D,20200219,000000,13.9593,13.9593,13.5847,13.6769,33864.650281794,0
+TEN.US,D,20200220,000000,13.6318,14.1465,13.6318,14.0995,40458.65273447,0
+TEN.US,D,20200221,000000,14.0524,14.1465,13.3966,13.4907,40631.051622852,0
+TEN.US,D,20200224,000000,12.8819,13.0691,12.0379,12.0379,129455.24338677,0
+TEN.US,D,20200225,000000,12.2261,12.5065,11.4762,11.5232,86985.950362346,0
+TEN.US,D,20200226,000000,11.7105,12.178,11.2419,11.289,68670.863723213,0
+TEN.US,D,20200227,000000,11.0076,12.0379,10.7272,11.383,110328.14778223,0
+TEN.US,D,20200228,000000,11.0076,12.8349,10.8674,12.8349,124515.86221785,0
+TEN.US,D,20200302,000000,12.8349,12.8819,11.5232,11.7105,152387.35587689,0
+TEN.US,D,20200303,000000,11.9448,12.0379,11.383,11.6634,77908.99587226,0
+TEN.US,D,20200304,000000,11.9448,11.9566,11.383,11.4762,73668.391262764,0
+TEN.US,D,20200305,000000,11.383,11.4056,10.0479,10.2106,129148.18974533,0
+TEN.US,D,20200306,000000,10.2106,10.7272,9.93124,10.3528,80760.208257041,0
+TEN.US,D,20200309,000000,10.1185,10.4695,9.1338,9.69599,217380.71668521,0
+TEN.US,D,20200310,000000,10.3057,12.6006,9.93124,12.6006,310148.66053483,0
+TEN.US,D,20200311,000000,12.6947,13.3515,11.6399,12.0379,237101.5173373,0
+TEN.US,D,20200312,000000,11.1017,11.8517,10.3057,11.5232,226477.05329883,0
+TEN.US,D,20200313,000000,12.3663,12.7643,11.2419,11.5703,229076.29807752,0
+TEN.US,D,20200316,000000,11.1959,11.1959,9.60189,9.64992,170285.21680391,0
+TEN.US,D,20200317,000000,9.93124,10.8674,9.3676,9.93124,104582.87831852,0
+TEN.US,D,20200318,000000,9.64992,10.1185,8.15078,8.338,241825.65492367,0
+TEN.US,D,20200319,000000,8.2444,9.50778,8.10391,9.04058,117044.56364677,0
+TEN.US,D,20200320,000000,9.32153,9.5568,8.15078,8.15078,212337.2841162,0
+TEN.US,D,20200323,000000,8.85324,10.1185,7.97481,9.60189,291760.12584858,0
+TEN.US,D,20200324,000000,10.5391,12.7408,10.493,11.7105,259122.67002077,0
+TEN.US,D,20200325,000000,12.2722,13.8651,12.178,13.2093,217259.3233851,0
+TEN.US,D,20200326,000000,12.8819,14.17,12.8349,13.7259,139167.7275068,0
+TEN.US,D,20200327,000000,13.2093,15.4111,12.7408,14.9896,353337.13235397,0
+TEN.US,D,20200330,000000,16.4893,17.0972,14.7553,15.5513,414558.11985319,0
+TEN.US,D,20200331,000000,15.364,16.1139,14.6621,15.2699,228352.01872397,0
+TEN.US,D,20200401,000000,14.7553,15.4571,13.4427,14.2876,206198.25151097,0
+TEN.US,D,20200402,000000,14.4268,14.4749,11.1017,12.4133,298410.23444836,0
+TEN.US,D,20200403,000000,11.8977,13.5378,11.7575,11.9448,135692.20672148,0
+TEN.US,D,20200406,000000,13.1623,13.9112,12.4133,12.975,158247.89797012,0
+TEN.US,D,20200407,000000,13.5847,13.5847,11.5703,12.178,142826.86840992,0
+TEN.US,D,20200408,000000,12.4133,13.2093,11.9919,12.4133,119870.27323742,0
+TEN.US,D,20200409,000000,12.6477,13.3515,11.3361,13.2093,378304.36781642,0
+TEN.US,D,20200413,000000,14.0524,14.0995,12.4604,12.6477,212444.39585159,0
+TEN.US,D,20200414,000000,12.6006,13.3515,12.3202,12.6477,168609.17317306,0
+TEN.US,D,20200415,000000,12.4133,13.2564,11.8977,12.8819,145496.50090043,0
+TEN.US,D,20200416,000000,12.8819,13.0221,12.4133,12.975,130312.13726985,0
+TEN.US,D,20200417,000000,13.3515,13.6769,12.975,13.3515,133858.04576698,0
+TEN.US,D,20200420,000000,14.0524,15.8316,13.2093,14.8494,481504.99469258,0
+TEN.US,D,20200421,000000,16.3482,17.7059,14.567,15.3169,776433.58768503,0
+TEN.US,D,20200422,000000,16.0198,16.0669,14.7553,15.8316,446592.68962755,0
+TEN.US,D,20200423,000000,16.3012,17.4255,15.2248,15.9727,489326.19159925,0
+TEN.US,D,20200424,000000,16.3953,16.3953,15.3169,16.2061,216515.661908,0
+TEN.US,D,20200427,000000,17.5657,19.6262,16.7227,18.8303,797619.2688325,0
+TEN.US,D,20200428,000000,21.1496,22.3437,18.3617,19.5812,988584.19134814,0
+TEN.US,D,20200429,000000,17.6138,19.0783,16.161,16.5354,895073.60613317,0
+TEN.US,D,20200430,000000,16.7227,17.1442,15.4571,16.161,281991.53558143,0
+TEN.US,D,20200501,000000,15.8316,16.5354,14.8013,14.9896,305539.79557796,0
+TEN.US,D,20200504,000000,14.3817,15.5503,13.6318,15.4111,374000.51627747,0
+TEN.US,D,20200505,000000,15.4111,15.4611,13.7259,13.9593,331825.01544154,0
+TEN.US,D,20200506,000000,14.0524,14.2397,12.5065,12.5535,360180.04207745,0
+TEN.US,D,20200507,000000,12.4133,13.3515,12.4133,13.2093,280973.46403938,0
+TEN.US,D,20200508,000000,13.1162,13.6769,12.6947,13.3966,183400.7937739,0
+TEN.US,D,20200511,000000,13.1162,13.2093,12.3427,12.3663,260899.7047164,0
+TEN.US,D,20200512,000000,12.2722,12.2722,11.6173,11.7575,203997.87043263,0
+TEN.US,D,20200513,000000,11.7575,12.2722,11.0557,11.8977,306715.98444367,0
+TEN.US,D,20200514,000000,11.8977,11.9251,10.9615,11.4301,174176.94318958,0
+TEN.US,D,20200515,000000,11.1488,11.8046,10.6802,11.4762,267111.16525698,0
+TEN.US,D,20200518,000000,11.7105,11.9919,11.2419,11.8046,248153.40820554,0
+TEN.US,D,20200519,000000,12.2261,12.4604,11.7575,11.9448,227288.04215247,0
+TEN.US,D,20200520,000000,11.9448,13.4907,11.8752,12.6947,370281.18878018,0
+TEN.US,D,20200521,000000,13.2093,13.2093,12.2722,12.6477,219719.83296367,0
+TEN.US,D,20200522,000000,12.3202,12.6947,11.7105,12.4604,352650.59713574,0
+TEN.US,D,20200526,000000,12.6947,12.8349,12.2722,12.6006,152490.38716521,0
+TEN.US,D,20200527,000000,12.5535,13.6769,12.5065,13.4907,152860.68773612,0
+TEN.US,D,20200528,000000,13.8651,13.9602,12.7408,12.928,192632.80525236,0
+TEN.US,D,20200529,000000,12.8349,13.0691,12.5065,12.5065,155161.03976749,0
+TEN.US,D,20200601,000000,12.928,13.4907,12.6947,13.0691,106594.53872023,0
+TEN.US,D,20200602,000000,13.3515,13.3515,12.178,12.8819,213206.41934048,0
+TEN.US,D,20200603,000000,12.8819,13.3025,12.6477,12.8819,124320.00075886,0
+TEN.US,D,20200604,000000,12.6477,13.1162,12.178,12.3663,215839.32780742,0
+TEN.US,D,20200605,000000,12.4133,13.0221,12.3663,12.7879,248012.63278189,0
+TEN.US,D,20200608,000000,13.3025,14.8955,13.1623,14.3337,322565.46094541,0
+TEN.US,D,20200609,000000,14.0063,14.6151,13.3515,14.3337,173986.18228941,0
+TEN.US,D,20200610,000000,14.2876,14.3337,13.2093,13.6318,201311.91615387,0
+TEN.US,D,20200611,000000,12.6947,13.1623,11.3361,11.5232,371953.15196396,0
+TEN.US,D,20200612,000000,12.4604,12.5535,11.0076,11.4762,363596.39638037,0
+TEN.US,D,20200615,000000,11.2419,12.1251,10.8557,11.8046,171772.53975811,0
+TEN.US,D,20200616,000000,12.2261,12.3202,11.5703,11.7105,162331.40536771,0
+TEN.US,D,20200617,000000,11.8517,11.8517,11.0557,11.289,171589.93975207,0
+TEN.US,D,20200618,000000,11.8977,11.8977,11.4301,11.8046,260650.7974456,0
+TEN.US,D,20200619,000000,11.7565,11.7565,10.7537,11.0399,315956.15681625,0
+TEN.US,D,20200622,000000,10.9439,10.9919,10.3704,10.5616,221219.39725906,0
+TEN.US,D,20200623,000000,10.6097,10.6332,9.70188,10.1312,302534.54631658,0
+TEN.US,D,20200624,000000,10.0842,10.1793,9.27192,9.70188,307568.79787969,0
+TEN.US,D,20200625,000000,9.46269,10.0361,9.31957,9.98815,221815.14253016,0
+TEN.US,D,20200626,000000,9.89205,9.94106,9.12802,9.12802,180238.44730062,0
+TEN.US,D,20200629,000000,9.55875,9.98815,9.36662,9.94106,223083.14145477,0
+TEN.US,D,20200630,000000,9.89205,9.94106,9.2235,9.60581,243001.84378938,0
+TEN.US,D,20200701,000000,8.92726,10.5331,8.84697,10.4753,262441.09359418,0
+TEN.US,D,20200702,000000,10.3518,10.4185,9.60581,9.65385,263980.44224844,0
+TEN.US,D,20200706,000000,9.845,9.95969,9.2235,9.74893,272323.93637908,0
+TEN.US,D,20200707,000000,9.71168,9.77834,9.39602,9.43328,139612.49623659,0
+TEN.US,D,20200708,000000,9.36662,9.77834,9.36662,9.51954,135362.71062121,0
+TEN.US,D,20200709,000000,9.46269,9.46269,8.88902,8.9847,192749.09799363,0
+TEN.US,D,20200710,000000,8.96549,9.17585,8.94647,9.13763,172968.11074736,0
+TEN.US,D,20200713,000000,9.27192,9.29996,8.61896,8.78393,261755.57848772,0
+TEN.US,D,20200714,000000,8.78393,8.78393,8.15313,8.52583,297844.07241846,0
+TEN.US,D,20200715,000000,8.6214,8.66925,8.373,8.47809,161576.52266119,0
+TEN.US,D,20200716,000000,8.47809,8.47809,8.10538,8.18175,290406.43753566,0
+TEN.US,D,20200717,000000,8.23919,8.40006,8.1148,8.26782,211985.34555708,0
+TEN.US,D,20200720,000000,8.28694,8.52583,8.13401,8.35379,167847.14968418,0
+TEN.US,D,20200721,000000,8.43986,8.71385,8.35379,8.41124,197612.99089189,0
+TEN.US,D,20200722,000000,8.38242,8.50681,8.18175,8.4876,166467.95857712,0
+TEN.US,D,20200723,000000,8.42075,8.55455,8.33467,8.45897,101993.83465749,0
+TEN.US,D,20200724,000000,8.43025,8.69777,8.33467,8.57367,114648.32110944,0
+TEN.US,D,20200727,000000,8.55455,8.65964,8.23919,8.25822,190719.07558013,0
+TEN.US,D,20200728,000000,8.45897,8.45897,8.21998,8.40163,117631.12791198,0
+TEN.US,D,20200729,000000,8.41124,8.9846,8.40163,8.89863,183265.11890908,0
+TEN.US,D,20200730,000000,8.74571,8.83168,8.60239,8.65014,102076.46371049,0
+TEN.US,D,20200731,000000,8.63101,8.6712,8.21998,8.31556,209958.38347888,0
+TEN.US,D,20200803,000000,8.31556,8.4972,8.16263,8.23919,103036.3888819,0
+TEN.US,D,20200804,000000,8.14362,8.54505,8.14362,8.42075,146356.45511881,0
+TEN.US,D,20200805,000000,8.43986,8.50681,8.24861,8.45897,112565.25288414,0
+TEN.US,D,20200806,000000,8.45897,8.57367,8.23919,8.36339,113910.78030293,0
+TEN.US,D,20200807,000000,8.36339,8.46858,8.17224,8.41124,79441.203744153,0
+TEN.US,D,20200810,000000,8.35379,8.54612,8.27743,8.30605,82301.597134826,0
+TEN.US,D,20200811,000000,8.28694,8.76482,8.28694,8.41124,122599.07221034,0
+TEN.US,D,20200812,000000,8.47809,8.8556,8.46908,8.81267,119516.29445477,0
+TEN.US,D,20200813,000000,8.80306,9.04205,8.71708,8.95598,99010.007743178,0
+TEN.US,D,20200814,000000,8.95598,9.24281,8.80306,9.2138,109839.51424652,0
+TEN.US,D,20200817,000000,9.2138,9.2235,9.02293,9.10891,103718.84365307,0
+TEN.US,D,20200818,000000,9.0993,9.0993,8.43025,8.51633,119735.61848437,0
+TEN.US,D,20200819,000000,8.53544,8.53544,8.31556,8.373,93706.446673954,0
+TEN.US,D,20200820,000000,8.31556,8.40163,8.23919,8.38242,85069.16035483,0
+TEN.US,D,20200821,000000,8.31556,8.36339,8.22958,8.28694,68128.164263926,0
+TEN.US,D,20200824,000000,8.29644,8.6119,8.21998,8.55455,118862.40281303,0
+TEN.US,D,20200825,000000,8.64062,8.64062,8.36339,8.39202,62623.641176884,0
+TEN.US,D,20200826,000000,8.38242,8.40123,8.15381,8.21047,107223.94767959,0
+TEN.US,D,20200827,000000,8.18175,8.36154,7.93324,8.03843,195605.41093724,0
+TEN.US,D,20200828,000000,8.0002,8.60239,8.0002,8.57367,99125.280372689,0
+TEN.US,D,20200831,000000,8.4876,8.51633,8.26782,8.40163,66028.774250373,0
+TEN.US,D,20200901,000000,8.45897,8.45897,8.13401,8.26782,107384.10522678,0
+TEN.US,D,20200902,000000,8.28694,8.37222,8.04794,8.15313,205236.28611604,0
+TEN.US,D,20200903,000000,8.13401,8.40163,8.02883,8.21998,133875.387667,0
+TEN.US,D,20200904,000000,8.41124,8.41124,7.81856,8.08617,137753.85259971,0
+TEN.US,D,20200908,000000,7.95236,8.1148,7.7516,7.9906,146308.50986582,0
+TEN.US,D,20200909,000000,8.14362,8.14362,7.74209,7.89502,97673.661330275,0
+TEN.US,D,20200910,000000,7.88541,8.0002,7.82914,7.96198,71946.442602473,0
+TEN.US,D,20200911,000000,7.9906,8.33467,7.97158,8.18175,97906.246812826,0
+TEN.US,D,20200914,000000,8.18175,8.81188,8.15656,8.67886,118329.9044714,0
+TEN.US,D,20200915,000000,8.84129,8.84129,8.52583,8.60239,62386.975247271,0
+TEN.US,D,20200916,000000,8.58328,8.94647,8.58328,8.74571,49982.416177879,0
+TEN.US,D,20200917,000000,8.75521,9.00382,8.58328,8.64062,70332.625789334,0
+TEN.US,D,20200918,000000,8.63101,8.69787,8.38242,8.42075,67374.301669166,0
+TEN.US,D,20200921,000000,8.43025,8.43025,7.78993,7.89502,90964.386248089,0
+TEN.US,D,20200922,000000,8.00981,8.03843,7.58917,7.76121,171677.66936391,0
+TEN.US,D,20200923,000000,7.88541,7.88541,6.91052,7.17814,337159.17986372,0
+TEN.US,D,20200924,000000,7.11128,7.12088,6.79592,6.92973,160688.00531337,0
+TEN.US,D,20200925,000000,6.83405,7.11128,6.74809,6.92973,165365.21775853,0
+TEN.US,D,20200928,000000,7.02531,7.29293,6.77671,7.19735,128598.34950369,0
+TEN.US,D,20200929,000000,7.21636,7.21813,6.85318,7.09216,99812.835702686,0
+TEN.US,D,20200930,000000,7.09216,7.637,7.07658,7.57015,129029.85678052,0
+TEN.US,D,20201001,000000,7.53182,7.60828,7.2642,7.56055,138772.94425352,0
+TEN.US,D,20201002,000000,7.3885,7.53663,7.21636,7.44575,73540.877292067,0
+TEN.US,D,20201005,000000,7.44575,8.06705,7.43144,7.85679,113255.86854944,0
+TEN.US,D,20201006,000000,7.93324,8.21341,7.57956,7.58917,112149.04728378,0
+TEN.US,D,20201007,000000,7.72298,7.72298,7.40282,7.48398,72878.824756209,0
+TEN.US,D,20201008,000000,7.52231,8.23919,7.52231,8.15313,103644.37549419,0
+TEN.US,D,20201009,000000,8.18175,8.23919,7.74209,7.74209,55655.257706241,0
+TEN.US,D,20201012,000000,7.78032,8.06705,7.56055,7.96198,120287.49894955,0
+TEN.US,D,20201013,000000,8.06705,8.06705,7.64651,7.69436,70168.387795077,0
+TEN.US,D,20201014,000000,7.61779,7.9906,7.61779,7.77081,80030.828344656,0
+TEN.US,D,20201015,000000,7.66563,7.86639,7.57015,7.72298,37518.690626083,0
+TEN.US,D,20201016,000000,7.72298,8.09577,7.57956,7.77081,73773.462774619,0
+TEN.US,D,20201019,000000,7.69436,7.80895,7.47447,7.52231,92916.880167399,0
+TEN.US,D,20201020,000000,7.49359,7.69436,7.48879,7.57015,109366.1823873,0
+TEN.US,D,20201021,000000,7.5032,7.66563,7.5032,7.60828,58866.569544271,0
+TEN.US,D,20201022,000000,7.60828,7.91413,7.59878,7.85679,32704.783204334,0
+TEN.US,D,20201023,000000,7.91413,8.21998,7.85679,7.9906,109966.00810545,0
+TEN.US,D,20201026,000000,7.83777,7.90462,7.5032,7.54133,58716.613114732,0
+TEN.US,D,20201027,000000,7.53182,7.61779,7.45536,7.54133,87993.820786734,0
+TEN.US,D,20201028,000000,7.45536,7.52231,7.23548,7.35978,111951.14560126,0
+TEN.US,D,20201029,000000,7.27372,7.52231,7.16853,7.46497,74184.567816145,0
+TEN.US,D,20201030,000000,7.40753,7.58917,7.27372,7.42674,58345.292432062,0
+TEN.US,D,20201102,000000,7.53182,7.78993,7.43625,7.57015,86271.872126444,0
+TEN.US,D,20201103,000000,7.6274,7.6274,7.28332,7.31194,72722.747656076,0
+TEN.US,D,20201104,000000,7.35017,7.35017,7.06354,7.09216,77823.306483951,0
+TEN.US,D,20201105,000000,7.14951,7.44575,7.14951,7.2642,40336.239322601,0
+TEN.US,D,20201106,000000,7.2642,7.41713,7.14951,7.17814,43351.689701641,0
+TEN.US,D,20201109,000000,7.637,7.80895,7.58849,7.70396,367089.25906569,0
+TEN.US,D,20201110,000000,7.67514,7.91413,7.59878,7.77081,248537.99034116,0
+TEN.US,D,20201111,000000,7.876,7.876,7.43625,7.56055,65622.769767675,0
+TEN.US,D,20201112,000000,7.48398,7.56858,7.07305,7.11128,104449.24367723,0
+TEN.US,D,20201113,000000,7.13991,7.23548,6.99659,7.14951,78447.614884483,0
+TEN.US,D,20201116,000000,7.33116,7.69436,7.27195,7.61779,90758.323671442,0
+TEN.US,D,20201117,000000,7.47447,7.71337,7.42674,7.65612,105910.04372553,0
+TEN.US,D,20201118,000000,7.65612,7.89502,7.5327,7.56055,159574.04326537,0
+TEN.US,D,20201119,000000,7.5127,7.69436,7.5032,7.59878,93957.394168286,0
+TEN.US,D,20201120,000000,7.59878,7.76121,7.56055,7.65612,227896.02876476,0
+TEN.US,D,20201123,000000,8.02883,9.26223,7.94285,8.79345,480841.92204496,0
+TEN.US,D,20201124,000000,9.04205,9.16625,8.6119,8.8604,249329.59707125,0
+TEN.US,D,20201125,000000,8.82217,9.00382,8.23929,8.84129,127938.33719136,0
+TEN.US,D,20201127,000000,8.80306,9.03244,8.65014,8.82217,81661.98705781,0
+TEN.US,D,20201130,000000,8.79345,8.79345,8.42075,8.42075,214855.94006541,0
+TEN.US,D,20201201,000000,8.44947,8.66925,8.14362,8.24861,82939.16698831,0
+TEN.US,D,20201202,000000,8.25822,8.76482,8.19136,8.54505,81603.840687171,0
+TEN.US,D,20201203,000000,8.6214,8.82217,8.60239,8.77443,63601.92836007,0
+TEN.US,D,20201204,000000,8.78393,9.35681,8.75521,9.14713,103428.11179989,0
+TEN.US,D,20201207,000000,9.08028,9.45288,8.82217,9.2235,86664.615156189,0
+TEN.US,D,20201208,000000,9.14713,9.43328,8.9847,9.06107,82872.859723548,0
+TEN.US,D,20201209,000000,9.08028,9.12802,8.64062,8.76482,89686.186205823,0
+TEN.US,D,20201210,000000,8.77443,9.45288,8.77443,9.20409,90013.642082573,0
+TEN.US,D,20201211,000000,9.25252,9.40583,9.04205,9.40583,105016.42581888,0
+TEN.US,D,20201214,000000,9.60581,9.70188,9.29996,9.30966,104134.02914166,0
+TEN.US,D,20201215,000000,9.48916,9.48916,9.23702,9.39211,92863.834355588,0
+TEN.US,D,20201216,000000,9.39211,9.40191,9.19831,9.22732,49428.495489171,0
+TEN.US,D,20201217,000000,9.22732,9.24673,8.76267,8.90785,101936.70839861,0
+TEN.US,D,20201218,000000,9.02401,9.04332,8.56896,8.61739,95805.836687508,0
+TEN.US,D,20201221,000000,8.27851,8.572,8.15263,8.43339,93966.575174175,0
+TEN.US,D,20201222,000000,8.44309,8.53985,8.00736,8.05578,84450.972624892,0
+TEN.US,D,20201223,000000,8.0848,8.61739,8.0848,8.43339,69071.767647083,0
+TEN.US,D,20201224,000000,8.33654,8.47319,8.2591,8.36565,40482.115305078,0
+TEN.US,D,20201228,000000,8.37526,8.4528,8.11392,8.16224,122862.26104585,0
+TEN.US,D,20201229,000000,8.16224,8.18165,7.76532,7.87179,167042.28150114,0
+TEN.US,D,20201230,000000,7.9009,7.99766,7.74611,7.80405,125762.43879539,0
+TEN.US,D,20201231,000000,7.86208,7.92991,7.64906,7.77503,218744.60611578,0
+TEN.US,D,20210104,000000,7.92021,8.10421,7.81375,8.01707,115326.69543355,0
+TEN.US,D,20210105,000000,8.06549,8.0848,7.74592,7.77503,119609.12462543,0
+TEN.US,D,20210106,000000,7.93962,7.93962,7.69749,7.79434,138141.49507063,0
+TEN.US,D,20210107,000000,7.92021,8.33174,7.64906,8.30752,161841.75172024,0
+TEN.US,D,20210108,000000,8.42368,8.811,8.37526,8.65611,207100.03031173,0
+TEN.US,D,20210111,000000,8.56896,8.56896,8.15263,8.37526,99461.917255328,0
+TEN.US,D,20210112,000000,8.4528,8.99499,8.4528,8.96588,126002.16506029,0
+TEN.US,D,20210113,000000,8.95627,8.95627,8.56896,8.68512,72038.252661375,0
+TEN.US,D,20210114,000000,8.75286,8.90785,8.65611,8.8304,101705.14302783,0
+TEN.US,D,20210115,000000,8.811,8.81708,8.38497,8.55925,116594.69435816,0
+TEN.US,D,20210119,000000,8.92716,8.97078,8.67543,8.80129,118835.87990713,0
+TEN.US,D,20210120,000000,8.86913,8.87442,8.43339,8.55925,94485.812062853,0
+TEN.US,D,20210121,000000,8.59798,8.70453,8.27851,8.59798,88023.404027935,0
+TEN.US,D,20210122,000000,8.58827,8.67543,8.48133,8.60768,91888.6075077,0
+TEN.US,D,20210125,000000,8.59798,8.59798,8.0848,8.35595,143604.19357529,0
+TEN.US,D,20210126,000000,8.48182,8.51593,8.15263,8.22037,80865.279768895,0
+TEN.US,D,20210127,000000,8.09451,8.27851,7.99766,8.07509,84007.224006867,0
+TEN.US,D,20210128,000000,8.11392,8.19136,7.85248,8.05578,80624.53339222,0
+TEN.US,D,20210129,000000,7.93962,8.52054,7.82336,8.07509,138767.8436947,0
+TEN.US,D,20210201,000000,8.17194,8.23008,8.04608,8.17194,57722.004143296,0
+TEN.US,D,20210202,000000,8.2688,8.28812,8.02187,8.23979,71783.224719981,0
+TEN.US,D,20210203,000000,8.24939,8.49112,8.24939,8.42368,59132.818715086,0
+TEN.US,D,20210204,000000,8.52054,8.56896,8.27851,8.43339,49754.931254155,0
+TEN.US,D,20210205,000000,8.58827,8.65121,8.41398,8.60768,54886.093434997,0
+TEN.US,D,20210208,000000,8.51083,8.73355,8.42368,8.47211,96943.261306123,0
+TEN.US,D,20210209,000000,8.47211,8.59798,8.2688,8.54956,94844.891404336,0
+TEN.US,D,20210210,000000,8.52054,8.97558,8.42368,8.92716,127803.68243829,0
+TEN.US,D,20210211,000000,8.98529,9.07244,8.75286,8.89814,80962.190386625,0
+TEN.US,D,20210212,000000,8.811,9.31467,8.80619,9.22732,121322.9123916,0
+TEN.US,D,20210216,000000,9.895,10.0411,9.65385,9.97248,191110.79849812,0
+TEN.US,D,20210217,000000,10.0411,10.0411,9.12086,9.3529,133302.08485475,0
+TEN.US,D,20210218,000000,9.25644,9.44014,8.95627,9.01431,88620.169410797,0
+TEN.US,D,20210219,000000,9.1789,9.44995,9.14017,9.25644,92449.668978766,0
+TEN.US,D,20210222,000000,9.31467,9.53719,9.14988,9.23702,78569.008184586,0
+TEN.US,D,20210223,000000,9.29516,9.3627,8.73355,9.0046,98853.930643046,0
+TEN.US,D,20210224,000000,9.12086,9.53719,8.93108,9.34309,90513.496847704,0
+TEN.US,D,20210225,000000,9.52738,9.52738,9.13057,9.1789,91619.298001588,0
+TEN.US,D,20210226,000000,9.10145,9.15812,8.55925,8.95627,110665.80477663,0
+TEN.US,D,20210301,000000,9.13057,9.14988,8.76257,8.79169,78220.12996076,0
+TEN.US,D,20210302,000000,8.79169,9.09174,8.79169,8.88844,48723.598259159,0
+TEN.US,D,20210303,000000,9.0046,9.27575,8.93824,9.10145,84220.427365872,0
+TEN.US,D,20210304,000000,9.19831,9.38525,8.8304,9.11116,107779.90859183,0
+TEN.US,D,20210305,000000,9.31467,9.3529,8.811,8.92716,90508.396288876,0
+TEN.US,D,20210308,000000,8.87873,9.14017,8.75286,8.89814,66347.049121233,0
+TEN.US,D,20210309,000000,8.89814,9.03009,8.54956,8.54956,119222.50226628,0
+TEN.US,D,20210310,000000,8.66572,9.47935,8.66572,9.45975,161875.4154085,0
+TEN.US,D,20210311,000000,9.56659,9.75972,9.24673,9.48916,105739.68506068,0
+TEN.US,D,20210312,000000,9.51758,10.0215,9.34408,9.895,107542.22255045,0
+TEN.US,D,20210315,000000,9.87637,10.3312,9.68227,10.1087,125230.96056552,0
+TEN.US,D,20210316,000000,10.1087,10.1665,9.39211,9.50778,116222.35356372,0
+TEN.US,D,20210317,000000,9.67247,10.1087,9.54699,9.96366,145423.05285331,0
+TEN.US,D,20210318,000000,9.9244,10.5243,9.74991,9.94403,166100.71834151,0
+TEN.US,D,20210319,000000,9.97248,10.2537,9.69208,10.2537,182274.59038471,0
+TEN.US,D,20210322,000000,10.3116,10.6478,9.93422,9.99201,108620.48068666,0
+TEN.US,D,20210323,000000,9.91459,9.91459,9.44014,9.44995,194383.31704208,0
+TEN.US,D,20210324,000000,9.66267,10.2636,9.01431,9.3823,230822.72942018,0
+TEN.US,D,20210325,000000,9.3725,9.74991,9.11116,9.68227,189754.0498499,0
+TEN.US,D,20210326,000000,9.87637,10.0411,9.52738,9.68227,116442.69770509,0
+TEN.US,D,20210329,000000,10.1567,10.1567,9.29516,9.46955,150264.50329273,0
+TEN.US,D,20210330,000000,9.32447,9.45975,9.12086,9.24673,99407.851331752,0
+TEN.US,D,20210331,000000,9.34309,9.39211,9.04342,9.16929,90530.838747719,0
+TEN.US,D,20210401,000000,9.1886,9.48916,9.1886,9.48916,79936.978062223,0
+TEN.US,D,20210405,000000,9.48916,9.63424,9.15959,9.41172,89751.473358819,0
+TEN.US,D,20210406,000000,9.44014,9.51268,9.19831,9.39211,63870.217754417,0
+TEN.US,D,20210407,000000,9.52738,9.83716,9.47935,9.64404,109507.97792271,0
+TEN.US,D,20210408,000000,9.74011,9.74011,9.19831,9.41172,88257.009622253,0
+TEN.US,D,20210409,000000,9.39211,9.41172,9.01431,9.13057,132893.02003675,0
+TEN.US,D,20210412,000000,9.1789,9.1789,8.74326,8.8207,166399.61108883,0
+TEN.US,D,20210413,000000,8.90785,8.91756,8.48182,8.811,127479.28689684,0
+TEN.US,D,20210414,000000,8.85942,9.25644,8.85942,9.06274,90471.672265315,0
+TEN.US,D,20210415,000000,9.03372,9.10145,8.61739,9.10145,108258.34100988,0
+TEN.US,D,20210416,000000,9.03372,9.23644,8.87157,8.97558,107732.98345061,0
+TEN.US,D,20210419,000000,8.98529,9.07244,8.77228,8.91756,67723.179892993,0
+TEN.US,D,20210420,000000,8.87873,8.97558,8.61739,8.85942,69530.817941592,0
+TEN.US,D,20210421,000000,8.75286,9.09174,8.69483,8.90785,76787.893041892,0
+TEN.US,D,20210422,000000,8.95627,9.13057,8.80129,8.87873,86299.415144114,0
+TEN.US,D,20210423,000000,8.91756,9.14507,8.84971,8.90785,77088.826012737,0
+TEN.US,D,20210426,000000,8.89814,9.07244,8.71414,8.77228,102293.74751656,0
+TEN.US,D,20210427,000000,8.73355,8.85942,8.53985,8.60768,74944.551081499,0
+TEN.US,D,20210428,000000,8.67543,8.77228,8.55965,8.67543,69687.91515349,0
+TEN.US,D,20210429,000000,8.68512,8.8304,8.57867,8.69483,88403.905716495,0
+TEN.US,D,20210430,000000,8.69483,8.98529,8.69483,8.95627,118152.4050242,0
+TEN.US,D,20210503,000000,9.05303,9.50778,8.93687,9.49798,163502.49367459,0
+TEN.US,D,20210504,000000,9.48916,9.48916,9.14988,9.26604,73380.719744872,0
+TEN.US,D,20210505,000000,9.31467,9.48916,9.26604,9.41172,87308.305680268,0
+TEN.US,D,20210506,000000,9.34309,9.74011,9.23702,9.68227,173465.92528896,0
+TEN.US,D,20210507,000000,9.70188,9.77932,9.03372,9.10145,243978.09074904,0
+TEN.US,D,20210510,000000,9.19831,9.63424,9.19831,9.5764,171716.433611,0
+TEN.US,D,20210511,000000,9.39211,9.77932,9.28545,9.3823,92359.899143395,0
+TEN.US,D,20210512,000000,9.39211,9.39211,8.91756,8.95627,81659.946834279,0
+TEN.US,D,20210513,000000,8.90785,9.1886,8.90785,9.13057,140863.15326119,0
+TEN.US,D,20210514,000000,9.12086,9.20802,8.88844,8.97558,161939.68244973,0
+TEN.US,D,20210517,000000,9.0046,9.10145,8.93687,9.01431,106711.85157327,0
+TEN.US,D,20210518,000000,9.10145,9.1886,8.90785,8.98529,211037.66172685,0
+TEN.US,D,20210519,000000,8.87873,8.99499,8.61739,8.86913,142006.6985504,0
+TEN.US,D,20210520,000000,8.91756,8.95627,8.77228,8.93687,67425.307257445,0
+TEN.US,D,20210521,000000,8.93687,9.05303,8.92981,9.0046,181711.48869011,0
+TEN.US,D,20210524,000000,9.0046,9.25644,9.0046,9.14017,367466.70041896,0
+TEN.US,D,20210525,000000,9.14988,9.21762,8.99499,9.01431,102533.47378147,0
+TEN.US,D,20210526,000000,9.01431,9.14988,8.93687,8.98529,42338.718718425,0
+TEN.US,D,20210527,000000,9.03372,9.0693,8.70453,8.71414,185839.88100539,0
+TEN.US,D,20210528,000000,8.811,8.811,8.66572,8.77228,159504.67566531,0
+TEN.US,D,20210601,000000,8.94656,8.9549,8.75286,8.77228,151258.0921524,0
+TEN.US,D,20210602,000000,8.78198,8.89814,8.72385,8.76257,128542.24335658,0
+TEN.US,D,20210603,000000,8.70453,8.79169,8.69483,8.76257,155655.79397379,0
+TEN.US,D,20210604,000000,8.79169,8.80619,8.65611,8.66572,125636.96504822,0
+TEN.US,D,20210607,000000,8.66572,8.72385,8.61739,8.61739,56458.085665749,0
+TEN.US,D,20210608,000000,8.64641,8.72385,8.54956,8.65611,65351.420038032,0
+TEN.US,D,20210609,000000,8.71414,8.76257,8.56896,8.64641,105072.53196599,0
+TEN.US,D,20210610,000000,8.65611,8.76257,8.6367,8.70453,158016.33259933,0
+TEN.US,D,20210611,000000,8.88844,8.88844,8.69483,8.70453,136152.27712777,0
+TEN.US,D,20210614,000000,8.55925,8.73355,8.55925,8.61739,96088.407646571,0
+TEN.US,D,20210615,000000,8.58827,8.66572,8.42368,8.4624,191988.09461652,0
+TEN.US,D,20210616,000000,8.49152,8.53985,8.40438,8.47211,186620.26650606,0
+TEN.US,D,20210617,000000,8.51083,8.51083,8.00736,8.14294,153339.12015418,0
+TEN.US,D,20210618,000000,8.06549,8.06549,7.87179,7.92991,156663.66439818,0
+TEN.US,D,20210621,000000,7.93962,8.2736,7.93962,8.2591,74507.943245833,0
+TEN.US,D,20210622,000000,8.2591,8.33654,8.11392,8.22037,128462.67463886,0
+TEN.US,D,20210623,000000,8.21067,8.2591,8.18165,8.23008,213585.90091727,0
+TEN.US,D,20210624,000000,8.24939,8.69483,8.23008,8.61739,101135.92066264,0
+TEN.US,D,20210625,000000,8.66572,8.75286,8.58827,8.59798,80061.431697623,0
+TEN.US,D,20210628,000000,8.59798,8.59798,8.13323,8.21067,89226.115799549,0
+TEN.US,D,20210629,000000,8.37526,8.41398,7.97834,8.28812,102666.088311,0
+TEN.US,D,20210630,000000,8.41398,8.49152,8.2591,8.32683,58455.464502745,0
+TEN.US,D,20210701,000000,8.32683,8.36555,8.00736,8.05578,89347.509099652,0
+TEN.US,D,20210702,000000,8.0848,8.18165,7.9105,8.06549,107931.90524489,0
+TEN.US,D,20210706,000000,8.06549,8.37526,7.78463,7.92991,150669.48766366,0
+TEN.US,D,20210707,000000,7.89119,8.32683,7.76532,7.89119,104123.828024,0
+TEN.US,D,20210708,000000,7.82336,7.9009,7.52319,7.89119,115665.37253972,0
+TEN.US,D,20210709,000000,7.97834,8.12352,7.89119,8.00736,67865.995540173,0
+TEN.US,D,20210712,000000,7.85248,7.97834,7.67818,7.88149,102784.4212758,0
+TEN.US,D,20210713,000000,7.69524,7.83248,7.67563,7.71484,95018.310404484,0
+TEN.US,D,20210714,000000,7.84227,8.16577,7.80306,8.02853,142647.32873918,0
+TEN.US,D,20210715,000000,7.96972,8.14617,7.62662,7.77366,235588.69158895,0
+TEN.US,D,20210716,000000,7.5776,7.83248,7.36194,7.48938,237595.25143183,0
+TEN.US,D,20210719,000000,7.40115,7.45017,6.98943,7.12667,152799.48103018,0
+TEN.US,D,20210720,000000,7.08746,7.50899,6.97963,7.43056,152909.65310087,0
+TEN.US,D,20210721,000000,7.45997,7.66582,7.29332,7.33253,101982.61342806,0
+TEN.US,D,20210722,000000,7.36194,7.48938,7.19529,7.35214,87246.078862567,0
+TEN.US,D,20210723,000000,7.40115,7.51878,7.29332,7.40115,66212.394368177,0
+TEN.US,D,20210726,000000,7.30312,7.63642,7.2149,7.31293,97072.815500352,0
+TEN.US,D,20210727,000000,7.25411,7.259,7.02864,7.02864,67279.431274968,0
+TEN.US,D,20210728,000000,7.10706,7.49918,7.00903,7.44036,110194.51314095,0
+TEN.US,D,20210729,000000,7.5482,7.83248,7.48938,7.69524,114094.40042073,0
+TEN.US,D,20210730,000000,7.69524,7.85208,7.62662,7.79326,78729.165731782,0
+TEN.US,D,20210802,000000,7.76385,7.88149,7.30312,7.39135,54352.574981602,0
+TEN.US,D,20210803,000000,7.45017,7.45017,7.18549,7.25411,81088.684245557,0
+TEN.US,D,20210804,000000,7.30312,7.36194,6.95022,7.09726,118495.16257742,0
+TEN.US,D,20210805,000000,7.16588,7.2443,7.09726,7.10706,74795.614763725,0
+TEN.US,D,20210806,000000,7.09726,7.2149,7.03845,7.17569,28547.827759617,0
+TEN.US,D,20210809,000000,7.10706,7.35214,7.05805,7.13648,54995.245393914,0
+TEN.US,D,20210810,000000,7.14627,7.29332,7.06785,7.26391,30492.160784803,0
+TEN.US,D,20210811,000000,7.30312,7.60701,7.30312,7.59721,64841.364155244,0
+TEN.US,D,20210812,000000,7.53839,7.73445,7.43056,7.45017,42853.875160041,0
+TEN.US,D,20210813,000000,7.558,7.5776,7.30312,7.41096,50427.184907669,0
+TEN.US,D,20210816,000000,7.42075,7.42075,7.2247,7.30312,25575.222074731,0
+TEN.US,D,20210817,000000,7.2345,7.59721,7.2345,7.49918,60324.309257278,0
+TEN.US,D,20210818,000000,7.48938,7.58741,7.34233,7.34233,55328.821941257,0
+TEN.US,D,20210819,000000,7.25411,7.34233,6.99924,7.11687,59095.07457976,0
+TEN.US,D,20210820,000000,7.17569,7.17569,6.93061,7.00903,63496.856848216,0
+TEN.US,D,20210823,000000,7.11687,7.12667,6.96982,7.04824,63372.403212816,0
+TEN.US,D,20210824,000000,7.13648,7.33047,7.06785,7.06785,70683.544236692,0
+TEN.US,D,20210825,000000,7.06785,7.15608,6.96002,6.99924,52504.13246238,0
+TEN.US,D,20210826,000000,7.05805,7.05805,6.8767,6.96982,71884.215784774,0
+TEN.US,D,20210827,000000,6.93061,7.37175,6.61692,7.34233,107399.40690327,0
+TEN.US,D,20210830,000000,7.34233,7.37175,6.99433,7.35214,122910.20629884,0
+TEN.US,D,20210831,000000,7.31293,7.45017,7.25411,7.45017,203237.88716727,0
+TEN.US,D,20210901,000000,7.40115,7.82267,7.40115,7.80306,110214.91537626,0
+TEN.US,D,20210902,000000,7.80306,8.2736,7.72464,7.96972,166367.9876241,0
+TEN.US,D,20210903,000000,7.85208,8.09226,7.85208,7.98932,77538.695301356,0
+TEN.US,D,20210907,000000,7.9305,8.23439,7.89178,8.08735,70289.78109518,0
+TEN.US,D,20210908,000000,8.06775,8.12656,7.9207,7.9403,42402.985759656,0
+TEN.US,D,20210909,000000,7.90109,7.9207,7.82003,7.86188,74721.146604837,0
+TEN.US,D,20210910,000000,8.03833,8.03833,7.59721,7.80306,69091.149770629,0
+TEN.US,D,20210913,000000,7.82267,8.14617,7.82267,7.9403,48812.347982764,0
+TEN.US,D,20210914,000000,7.99912,7.99912,7.82267,7.90109,61671.876899602,0
+TEN.US,D,20210915,000000,7.9109,8.14617,7.80306,8.04814,40250.549934293,0
+TEN.US,D,20210916,000000,8.04814,8.04814,7.9403,7.96972,38250.110762,0
+TEN.US,D,20210917,000000,7.9207,8.17557,7.9207,7.95011,60304.927133732,0
+TEN.US,D,20210920,000000,7.70503,7.83248,7.5629,7.61681,70314.263777553,0
+TEN.US,D,20210921,000000,7.75405,7.9207,7.75405,7.90109,41452.241594141,0
+TEN.US,D,20210922,000000,7.89129,8.18538,7.89129,8.07754,94046.14389189,0
+TEN.US,D,20210923,000000,8.03833,8.5971,8.03833,8.55789,148054.9412085,0
+TEN.US,D,20210924,000000,8.55789,8.67552,8.45083,8.52848,56965.081213239,0
+TEN.US,D,20210927,000000,8.5971,8.9402,8.55181,8.84217,187810.73693648,0
+TEN.US,D,20210928,000000,9.2931,10.5969,9.11665,9.86166,1447276.4266272,0
+TEN.US,D,20210929,000000,9.80285,10.5283,9.31271,10.342,311802.26170683,0
+TEN.US,D,20210930,000000,10.4695,10.5969,9.42053,10.489,247990.19032305,0
+TEN.US,D,20211001,000000,10.4009,12.0477,10.4009,11.3811,520165.19038435,0
+TEN.US,D,20211004,000000,11.1556,11.6261,10.2832,10.8812,306957.75093211,0
+TEN.US,D,20211005,000000,11.0674,11.0674,9.84205,10.2832,256995.73698955,0
+TEN.US,D,20211006,000000,10.0969,10.3224,9.67541,10.0871,131970.83900068,0
+TEN.US,D,20211007,000000,9.99895,10.8909,9.41074,10.5674,219562.73575177,0
+TEN.US,D,20211008,000000,10.5969,10.7832,10.0479,10.2636,321866.68438599,0
+TEN.US,D,20211011,000000,10.44,10.5381,10.2636,10.2636,252499.08432689,0
+TEN.US,D,20211012,000000,10.1263,10.1558,9.25879,9.54798,332813.50374237,0
+TEN.US,D,20211013,000000,9.34211,9.34211,8.82256,9.03823,520184.5725079,0
+TEN.US,D,20211014,000000,9.08724,9.23428,8.92059,9.01862,303383.27930554,0
+TEN.US,D,20211015,000000,9.06763,9.25389,9.06763,9.21468,233566.83006959,0
+TEN.US,D,20211018,000000,9.12645,9.26369,8.93236,9.17547,471424.25022518,0
+TEN.US,D,20211019,000000,9.17547,9.34211,9.07136,9.24408,263846.80760714,0
+TEN.US,D,20211020,000000,9.2735,9.41074,9.14605,9.16566,187253.75591248,0
+TEN.US,D,20211021,000000,9.17547,9.32251,8.98921,8.99902,190137.61187376,0
+TEN.US,D,20211022,000000,9.06763,9.1042,8.82256,9.05783,175973.36000875,0
+TEN.US,D,20211025,000000,9.11665,9.34211,9.00881,9.08724,154555.09337874,0
+TEN.US,D,20211026,000000,9.06763,9.19507,8.87157,8.90099,80596.990374549,0
+TEN.US,D,20211027,000000,8.82256,9.10488,8.77354,8.92059,172207.10737024,0
+TEN.US,D,20211028,000000,8.82256,9.48719,8.82256,9.09704,246297.82490396,0
+TEN.US,D,20211029,000000,9.15586,9.18527,8.9696,9.06763,313654.78467311,0
+TEN.US,D,20211101,000000,9.03823,9.18527,8.74414,9.12645,461642.39850508,0
+TEN.US,D,20211102,000000,9.13626,9.13626,8.57259,8.84217,229927.07129001,0
+TEN.US,D,20211103,000000,8.72453,8.91078,8.72453,8.81276,377213.86833902,0
+TEN.US,D,20211104,000000,8.9402,9.06763,8.72453,8.87157,486500.48200861,0
+TEN.US,D,20211105,000000,8.85197,8.85197,8.33242,8.52848,467335.64226875,0
+TEN.US,D,20211108,000000,8.39124,8.53828,8.33242,8.43045,467717.16406908,0
+TEN.US,D,20211109,000000,8.39124,8.39124,8.16577,8.32262,126059.29131917,0
+TEN.US,D,20211110,000000,8.2736,8.2736,8.08735,8.16577,152481.20615933,0
+TEN.US,D,20211111,000000,8.13636,8.37163,8.09715,8.16577,155440.55039126,0
+TEN.US,D,20211112,000000,8.07754,8.39614,8.05794,8.31281,84018.445236288,0
+TEN.US,D,20211115,000000,8.33242,8.47947,8.17557,8.22459,59178.723744537,0
+TEN.US,D,20211116,000000,8.16577,8.254,7.99912,8.23439,181959.37584914,0
+TEN.US,D,20211117,000000,8.20499,8.43045,7.95011,7.95991,104697.13083626,0
+TEN.US,D,20211118,000000,7.9305,7.95991,7.83248,7.85208,162654.7807974,0
+TEN.US,D,20211119,000000,7.84227,7.86188,7.64622,7.64622,213658.32885262,0
+TEN.US,D,20211122,000000,7.64622,7.64622,7.35214,7.36194,231566.39089729,0
+TEN.US,D,20211123,000000,7.38154,7.46605,7.35214,7.35214,134192.64242609,0
+TEN.US,D,20211124,000000,7.35214,7.50731,7.20509,7.47957,158863.02536476,0
+TEN.US,D,20211126,000000,7.16588,7.2247,6.99924,7.19529,110082.30084673,0
+TEN.US,D,20211129,000000,7.36194,7.36194,7.01884,7.09726,82013.925616934,0
+TEN.US,D,20211130,000000,7.03845,7.20509,7.03845,7.12667,142122.99129168,0
+TEN.US,D,20211201,000000,7.2443,7.45585,6.85219,6.87179,178656.25395221,0
+TEN.US,D,20211202,000000,6.83258,7.01884,6.83258,6.96002,281138.72214541,0
+TEN.US,D,20211203,000000,7.08256,7.18549,6.90121,7.03845,144363.15672887,0
+TEN.US,D,20211206,000000,7.09726,7.33253,7.01884,7.32273,437329.05468436,0
+TEN.US,D,20211207,000000,7.41096,7.95011,7.37175,7.64622,251779.90553216,0
+TEN.US,D,20211208,000000,7.70503,7.78346,7.39135,7.68543,165566.17977636,0
+TEN.US,D,20211209,000000,7.68543,7.68543,7.45017,7.558,168555.10724949,0
+TEN.US,D,20211210,000000,7.5482,7.80306,7.5482,7.78346,97204.40991811,0
+TEN.US,D,20211213,000000,7.77366,7.79326,7.28351,7.35214,114313.72445033,0
+TEN.US,D,20211214,000000,7.30312,7.38645,7.06785,7.15608,110615.81930013,0
+TEN.US,D,20211215,000000,7.05805,7.33253,6.96982,7.27372,243235.4493837,0
+TEN.US,D,20211216,000000,7.17569,7.53839,7.14725,7.38154,190197.79846793,0
+TEN.US,D,20211217,000000,7.16588,7.2443,6.96982,7.20509,225436.53929795,0
+TEN.US,D,20211220,000000,7.05805,7.45017,6.97963,7.44036,1598088.729938,0
+TEN.US,D,20211221,000000,7.49918,7.59721,7.35703,7.40115,288433.54138103,0
+TEN.US,D,20211222,000000,7.36194,7.3987,7.25411,7.35214,115575.60270435,0
+TEN.US,D,20211223,000000,7.28351,7.40115,7.24695,7.39135,95876.224399332,0
+TEN.US,D,20211227,000000,7.37175,7.37175,7.05805,7.07766,121032.18053841,0
+TEN.US,D,20211228,000000,7.04824,7.28351,7.02864,7.12667,175556.13429663,0
+TEN.US,D,20211229,000000,7.08746,7.16588,6.92081,7.10706,191376.02755717,0
+TEN.US,D,20211230,000000,7.09726,7.26391,7.00903,7.04824,165841.60995306,0
+TEN.US,D,20211231,000000,7.01884,7.09726,6.911,7.09726,109740.56340526,0
+TEN.US,D,20220103,000000,7.10706,7.75405,7.10706,7.70503,148015.15684963,0
+TEN.US,D,20220104,000000,7.79326,8.2442,7.67563,7.9207,279845.22042666,0
+TEN.US,D,20220105,000000,7.9109,8.10499,7.49918,7.52859,101203.24803917,0
+TEN.US,D,20220106,000000,7.5678,7.69504,7.46977,7.5776,47741.23062891,0
+TEN.US,D,20220107,000000,7.60701,8.10696,7.5923,8.00893,118485.98157154,0
+TEN.US,D,20220110,000000,8.02853,8.22459,7.87541,8.00893,105122.51744251,0
+TEN.US,D,20220111,000000,7.98932,8.33242,7.9158,8.16577,77895.734419307,0
+TEN.US,D,20220112,000000,8.30301,8.30301,8.13646,8.19518,69547.139729841,0
+TEN.US,D,20220113,000000,8.19518,8.21478,8.01873,8.04814,72608.495138331,0
+TEN.US,D,20220114,000000,7.96972,8.02853,7.9305,7.98932,116690.58486413,0
+TEN.US,D,20220118,000000,7.84227,7.85208,7.60701,7.80306,134498.67595577,0
+TEN.US,D,20220119,000000,7.78346,7.78346,7.59721,7.59721,62838.88475942,0
+TEN.US,D,20220120,000000,7.49918,7.64622,7.16588,7.2149,338967.83802409,0
+TEN.US,D,20220121,000000,7.10706,7.31293,6.96002,7.08746,243622.07174285,0
+TEN.US,D,20220124,000000,6.92081,7.44036,6.81298,7.40115,301934.72059842,0
+TEN.US,D,20220125,000000,7.44036,7.52859,7.16588,7.49918,77550.936642542,0
+TEN.US,D,20220126,000000,7.50899,7.61681,7.14137,7.20509,93957.394168286,0
+TEN.US,D,20220127,000000,7.2247,7.38154,7.08599,7.32273,63608.049030663,0
+TEN.US,D,20220128,000000,7.31293,7.39556,7.06785,7.19529,99767.950785001,0
+TEN.US,D,20220131,000000,7.11687,7.34233,7.03845,7.2443,34399.188846955,0
+TEN.US,D,20220201,000000,7.2345,7.65112,7.2345,7.5482,87113.464333042,0
+TEN.US,D,20220202,000000,7.53839,7.62662,7.25411,7.38154,151522.30109968,0
+TEN.US,D,20220203,000000,7.26391,7.33253,7.10706,7.14627,133306.16530181,0
+TEN.US,D,20220204,000000,7.13648,7.2345,7.00903,7.16588,74092.757757243,0
+TEN.US,D,20220207,000000,7.08746,7.35214,7.08746,7.25411,126394.90809004,0
+TEN.US,D,20220208,000000,7.25411,7.43056,7.16588,7.37175,97481.880318347,0
+TEN.US,D,20220209,000000,7.47957,7.78346,7.32273,7.35214,228024.56284722,0
+TEN.US,D,20220210,000000,7.17569,7.52859,7.13648,7.2443,105222.48839553,0
+TEN.US,D,20220211,000000,7.30312,7.42075,7.2443,7.35214,154357.19169622,0
+TEN.US,D,20220214,000000,7.35214,7.43056,7.25411,7.35214,197810.89257441,0
+TEN.US,D,20220215,000000,7.30312,7.40115,7.25411,7.35214,96822.888117785,0
+TEN.US,D,20220216,000000,7.33253,7.45017,7.33253,7.40115,91703.96727813,0
+TEN.US,D,20220217,000000,7.35214,7.52859,7.31293,7.44036,153634.95256619,0
+TEN.US,D,20220218,000000,7.38154,7.43056,7.31293,7.35214,169825.14639762,0
+TEN.US,D,20220222,000000,7.35214,7.37175,7.27372,7.35214,121317.81183277,0
+TEN.US,D,20220223,000000,7.37175,7.41585,7.25411,7.33253,89159.808534786,0
+TEN.US,D,20220224,000000,7.37175,7.45506,7.15608,7.40115,360775.78734855,0
+TEN.US,D,20220225,000000,7.43056,7.75405,7.43056,7.65602,325277.93813007,0
+TEN.US,D,20220228,000000,7.65602,8.04814,7.65602,7.98932,1169277.6084962,0
+TEN.US,D,20220301,000000,8.17557,8.31281,8.10696,8.254,580732.28624184,0
+TEN.US,D,20220302,000000,8.31281,8.5775,8.2736,8.44026,654231.33895151,0
+TEN.US,D,20220303,000000,8.5775,9.6558,8.53828,9.59699,600153.17403485,0
+TEN.US,D,20220304,000000,9.59699,10.0185,9.08724,9.84205,489381.27763459,0
+TEN.US,D,20220307,000000,9.94988,10.6655,9.80285,10.2146,640958.66476962,0
+TEN.US,D,20220308,000000,10.3126,10.342,9.50877,9.94006,473646.0536506,0
+TEN.US,D,20220309,000000,9.55778,9.56758,8.53828,9.01862,472812.62233812,0
+TEN.US,D,20220310,000000,8.9696,9.08724,8.44026,8.52848,249925.34234234,0
+TEN.US,D,20220311,000000,8.37163,8.65592,7.86678,7.9207,508242.12406831,0
+TEN.US,D,20220314,000000,7.9207,8.04226,7.41096,7.64622,267662.02561039,0
+TEN.US,D,20220315,000000,7.52859,7.80306,7.33253,7.74424,159887.2175774,0
+TEN.US,D,20220316,000000,7.87169,8.49613,7.87169,8.29321,175182.77339043,0
+TEN.US,D,20220317,000000,8.33242,8.81276,8.2638,8.71474,113322.1758142,0
+TEN.US,D,20220318,000000,8.72453,8.79315,8.46966,8.69513,155240.6084852,0
+TEN.US,D,20220321,000000,8.58729,9.05783,8.56769,8.82256,185298.20165787,0
+TEN.US,D,20220322,000000,8.82256,9.00881,8.77354,8.82256,106106.92529629,0
+TEN.US,D,20220323,000000,8.82256,8.95,8.66572,8.82256,102643.64585216,0
+TEN.US,D,20220324,000000,8.91078,8.9696,8.08735,8.12656,178109.47404586,0
+TEN.US,D,20220325,000000,8.05794,8.71474,7.99912,8.67552,158812.01977648,0
+TEN.US,D,20220328,000000,8.66572,8.66572,8.19518,8.33242,1130294.0373748,0
+TEN.US,D,20220329,000000,8.22459,8.40104,7.85208,8.34223,98798.844607705,0
+TEN.US,D,20220330,000000,8.39124,8.80296,8.254,8.61671,134556.8223264,0
+TEN.US,D,20220331,000000,8.55789,8.93039,8.55789,8.61671,145170.06513545,0
+TEN.US,D,20220401,000000,8.65592,9.21468,8.65592,9.05783,140894.77672592,0
+TEN.US,D,20220404,000000,9.20487,9.73423,9.17547,9.31271,258293.31915536,0
+TEN.US,D,20220405,000000,9.49896,9.67541,9.13773,9.17547,214642.7367064,0
+TEN.US,D,20220406,000000,9.17547,9.92043,8.99902,9.70482,279646.29863237,0
+TEN.US,D,20220407,000000,9.88127,9.88127,9.46955,9.76364,190522.19400938,0
+TEN.US,D,20220408,000000,9.86166,10.6115,9.77344,10.4597,257695.53366073,0
+TEN.US,D,20220411,000000,10.489,10.7145,10.0479,10.4204,359341.51020615,0
+TEN.US,D,20220412,000000,10.6753,10.8295,10.2439,10.3616,214331.6026179,0
+TEN.US,D,20220413,000000,10.4498,11.2733,10.4498,11.1851,208107.90073612,0
+TEN.US,D,20220414,000000,10.989,12.3515,10.8419,11.9105,446010.2058094,0
+TEN.US,D,20220418,000000,11.9301,12.4987,11.4498,12.185,590085.69102039,0
+TEN.US,D,20220419,000000,12.3222,12.5853,11.8222,12.0281,317848.46414139,0
+TEN.US,D,20220420,000000,12.4987,13.2241,12.0477,12.332,714470.97893224,0
+TEN.US,D,20220421,000000,12.7633,12.7633,11.5184,11.8614,384666.80489832,0
+TEN.US,D,20220422,000000,11.6752,12.0771,10.8616,11.0674,313886.35004389,0
+TEN.US,D,20220425,000000,10.5969,10.6062,9.6362,10.0283,341294.71296136,0
+TEN.US,D,20220426,000000,10.146,10.9498,10.0479,10.8518,215533.29427774,0
+TEN.US,D,20220427,000000,11.0576,12.2143,11.0576,12.0771,318952.22507174,0
+TEN.US,D,20220428,000000,12.2241,12.2928,11.6016,12.2143,255840.97047091,0
+TEN.US,D,20220429,000000,12.2438,12.5476,11.4693,11.8124,183477.30215632,0
+TEN.US,D,20220502,000000,11.6654,12.0085,11.5429,11.6458,166880.08373042,0
+TEN.US,D,20220503,000000,11.5968,12.2438,11.522,12.2143,150433.84184582,0
+TEN.US,D,20220504,000000,12.5966,12.9006,12.2143,12.6457,197204.94618566,0
+TEN.US,D,20220505,000000,12.6555,12.9888,12.1506,12.8515,240877.97109346,0
+TEN.US,D,20220506,000000,12.8613,13.626,12.6064,12.8711,359046.6979059,0
+TEN.US,D,20220509,000000,11.9399,12.1947,9.70854,10.8419,893936.18151456,0
+TEN.US,D,20220510,000000,10.8812,11.1556,10.1362,10.6851,264208.94728392,0
+TEN.US,D,20220511,000000,10.6851,11.4105,10.4106,10.7244,229759.77296046,0
+TEN.US,D,20220512,000000,10.6263,10.7145,9.90087,10.6949,558443.86427578,0
+TEN.US,D,20220513,000000,10.7832,11.4203,10.7341,10.9105,313238.57907276,0
+TEN.US,D,20220516,000000,10.9007,11.8614,10.4106,11.685,244103.5644962,0
+TEN.US,D,20220517,000000,11.9496,11.9496,11.038,11.3026,163168.91712725,0
+TEN.US,D,20220518,000000,11.3419,11.7733,10.9204,11.038,160757.37291343,0
+TEN.US,D,20220519,000000,10.9105,11.9399,10.9105,11.9399,173455.72417131,0
+TEN.US,D,20220520,000000,11.9399,11.9889,11.2439,11.4301,140992.70745542,0
+TEN.US,D,20220523,000000,11.0772,11.1458,10.2832,11.0184,310097.65494655,0
+TEN.US,D,20220524,000000,11.0772,11.0968,10.5577,11.038,180455.73110668,0
+TEN.US,D,20220525,000000,10.9694,11.5575,10.9204,11.4203,279289.25951442,0
+TEN.US,D,20220526,000000,11.4595,11.7634,11.0479,11.0674,141012.08957896,0
+TEN.US,D,20220527,000000,11.0479,11.2144,10.3518,11.0772,137342.74755819,0
+TEN.US,D,20220531,000000,11.2733,11.3223,10.489,10.5479,124968.79184176,0
+TEN.US,D,20220601,000000,10.5871,11.1066,10.5871,11.0086,142013.83933276,0
+TEN.US,D,20220602,000000,11.0086,11.5379,10.8028,10.8028,168064.43349024,0
+TEN.US,D,20220603,000000,10.989,10.989,10.5381,10.8812,153255.4709894,0
+TEN.US,D,20220606,000000,10.793,11.038,10.5479,10.9302,119366.33802523,0
+TEN.US,D,20220607,000000,10.8028,11.2635,10.6459,11.1556,89334.2476467,0
+TEN.US,D,20220608,000000,11.1949,11.2635,10.6361,10.6851,89772.895705897,0
+TEN.US,D,20220609,000000,10.5381,10.5381,9.85186,10.1067,253761.98269267,0
+TEN.US,D,20220610,000000,9.89107,10.3028,9.42053,10.2146,153948.12687822,0
+TEN.US,D,20220613,000000,9.71462,10.1999,9.58719,9.72443,170119.95869788,0
+TEN.US,D,20220614,000000,9.83226,10.1558,9.56758,9.59699,152059.90000014,0
+TEN.US,D,20220615,000000,9.50877,9.81265,9.16566,9.48916,245023.70530875,0
+TEN.US,D,20220616,000000,9.16566,9.3029,8.68532,8.88138,340886.66825513,0
+TEN.US,D,20220617,000000,9.01862,9.15586,8.5775,8.66572,212617.81485173,0
+TEN.US,D,20220621,000000,8.82256,9.13626,8.61671,8.99902,185167.62735187,0
+TEN.US,D,20220622,000000,8.71474,8.83236,8.56278,8.64611,107830.9141801,0
+TEN.US,D,20220623,000000,8.67552,8.69513,8.44026,8.58729,181023.93336011,0
+TEN.US,D,20220624,000000,8.6069,9.01862,8.47358,8.9402,100824.78657414,0
+TEN.US,D,20220627,000000,9.14605,9.59699,9.10684,9.42053,109498.79691682,0
+TEN.US,D,20220628,000000,9.54798,9.6265,9.16566,9.26369,79561.576932491,0
+TEN.US,D,20220629,000000,9.26369,9.37849,8.85197,8.85197,122174.70571585,0
+TEN.US,D,20220630,000000,9.35192,9.35192,8.50887,8.79315,238425.62240901,0
+TEN.US,D,20220701,000000,8.91078,9.46955,8.6069,9.37153,164555.24901666,0
+TEN.US,D,20220705,000000,9.26369,9.26369,8.58994,8.77354,176682.33768582,0
+TEN.US,D,20220706,000000,8.5971,9.00881,8.23439,8.90099,233348.52615175,0
+TEN.US,D,20220707,000000,9.21468,9.49896,9.14605,9.22448,114257.61830323,0
+TEN.US,D,20220708,000000,9.28329,9.32251,8.94216,9.06763,46810.888698705,0
+TEN.US,D,20220711,000000,8.95,8.98921,8.63631,8.70493,92677.153902488,0
+TEN.US,D,20220712,000000,8.48926,8.86177,8.47947,8.74414,91554.010848591,0
+TEN.US,D,20220713,000000,8.60534,9.73554,8.60534,9.61657,206806.72758998,0
+TEN.US,D,20220714,000000,9.11096,9.59674,8.9672,9.2101,118066.48004729,0
+TEN.US,D,20220715,000000,9.40838,9.65533,9.22725,9.52735,92596.414113,0
+TEN.US,D,20220718,000000,9.84459,10.033,9.71571,9.79502,168416.53672788,0
+TEN.US,D,20220719,000000,9.86442,10.4593,9.68597,10.3601,129684.40485942,0
+TEN.US,D,20220720,000000,10.3502,11.1334,10.1322,11.0343,255417.82764824,0
+TEN.US,D,20220721,000000,10.6179,10.955,10.5187,10.8657,383835.33603569,0
+TEN.US,D,20220722,000000,10.945,11.0144,10.6377,10.8261,136441.52226838,0
+TEN.US,D,20220725,000000,11.0144,11.877,11.0045,11.6688,274796.50202666,0
+TEN.US,D,20220726,000000,11.7778,11.8968,11.4011,11.5994,248735.35222886,0
+TEN.US,D,20220727,000000,11.7877,12.8485,11.6589,12.452,244943.7408928,0
+TEN.US,D,20220728,000000,12.3925,12.6403,12.1497,12.4619,162184.93927265,0
+TEN.US,D,20220729,000000,12.2933,12.7395,12.2041,12.2438,103875.42394537,0
+TEN.US,D,20220801,000000,11.9662,12.8584,11.8968,12.8287,135222.03354657,0
+TEN.US,D,20220802,000000,12.9278,13.0329,12.5313,12.7692,160942.25101353,0
+TEN.US,D,20220803,000000,12.9873,12.9873,12.0951,12.4619,181777.45286449,0
+TEN.US,D,20220804,000000,12.3826,12.4024,11.9364,11.9464,95668.83979261,0
+TEN.US,D,20220805,000000,11.8968,12.5511,11.8968,12.1843,144967.85656574,0
+TEN.US,D,20220808,000000,12.0951,13.022,12.0951,12.8089,234926.58415471,0
+TEN.US,D,20220809,000000,12.799,13.7804,12.6998,13.6218,376175.4540229,0
+TEN.US,D,20220810,000000,13.8796,13.8796,13.1856,13.4235,218148.27530552,0
+TEN.US,D,20220811,000000,13.8697,15.2081,13.5227,14.1274,614134.11683582,0
+TEN.US,D,20220812,000000,14.3455,14.3455,13.7705,13.949,189651.1740907,0
+TEN.US,D,20220815,000000,13.5822,14.177,13.3442,14.1374,177169.82302061,0
+TEN.US,D,20220816,000000,14.3753,14.7223,14.068,14.1671,203353.02255814,0
+TEN.US,D,20220817,000000,14.3753,15.1287,14.1869,14.8412,302912.32388925,0
+TEN.US,D,20220818,000000,15.0098,15.6145,14.9687,15.4262,304675.48872443,0
+TEN.US,D,20220819,000000,15.446,15.4658,14.6826,14.8512,209157.95026207,0
+TEN.US,D,20220822,000000,14.9007,16.3383,14.7322,15.8029,625035.8820181,0
+TEN.US,D,20220823,000000,16.2292,16.33,15.1585,15.3964,258252.20590159,0
+TEN.US,D,20220824,000000,15.3865,15.8029,15.3865,15.5947,160271.48178275,0
+TEN.US,D,20220825,000000,15.912,16.3333,14.8908,15.1981,238798.88953358,0
+TEN.US,D,20220826,000000,14.9106,15.1287,14.3356,14.871,370495.60208532,0
+TEN.US,D,20220829,000000,14.7718,15.7732,14.6928,15.6641,338767.71313189,0
+TEN.US,D,20220830,000000,15.4757,15.4757,14.3852,14.5736,312015.62059262,0
+TEN.US,D,20220831,000000,14.3753,15.3667,14.2365,15.2973,320317.02024567,0
+TEN.US,D,20220901,000000,15.0693,15.0693,14.5042,14.6331,216471.85656635,0
+TEN.US,D,20220902,000000,15.1387,15.332,14.6331,15.2675,225685.09890304,0
+TEN.US,D,20220906,000000,16.0706,16.5167,15.7038,15.912,1041160.9392802,0
+TEN.US,D,20220907,000000,15.7335,15.9615,15.4559,15.7434,217907.20185266,0
+TEN.US,D,20220908,000000,15.8029,16.021,15.6145,15.9417,246886.44997321,0
+TEN.US,D,20220909,000000,16.1102,17.984,16.0607,17.6866,876732.70561772,0
+TEN.US,D,20220912,000000,18.0038,18.6383,17.8055,18.1525,521795.92365978,0
+TEN.US,D,20220913,000000,17.7758,18.5639,17.6979,18.4499,411967.29670684,0
+TEN.US,D,20220914,000000,18.3607,18.6879,17.2503,17.7163,578273.6842155,0
+TEN.US,D,20220915,000000,17.7163,18.6482,17.3505,18.3508,303933.10353067,0
+TEN.US,D,20220916,000000,18.1029,18.2616,17.3693,17.746,352281.94794982,0
+TEN.US,D,20220919,000000,17.2801,18.8267,17.0231,18.7771,1122561.0549547,0
+TEN.US,D,20220920,000000,18.8168,18.8267,17.9443,18.2913,418222.09369938,0
+TEN.US,D,20220921,000000,18.4995,19.0349,18.0732,18.2219,328792.92076628,0
+TEN.US,D,20220922,000000,18.4995,18.8267,17.8896,18.3012,325246.41758522,0
+TEN.US,D,20220923,000000,17.6866,17.7758,15.9714,16.3482,688037.7559342,0
+TEN.US,D,20220926,000000,16.1598,16.8538,15.8128,16.4176,307177.00405123,0
+TEN.US,D,20220927,000000,16.7249,16.9381,16.2292,16.368,263060.56217693,0
+TEN.US,D,20220928,000000,16.6059,16.6059,16.0408,16.3184,241458.76691937,0
+TEN.US,D,20220929,000000,16.1102,16.1102,14.9206,15.1882,351280.33314357,0
+TEN.US,D,20220930,000000,15.0494,15.7665,15.0494,15.1387,220104.09716789,0
+TEN.US,D,20221003,000000,15.5253,15.7236,15.2378,15.2973,214142.82475604,0
+TEN.US,D,20221004,000000,15.6046,15.7533,15.0891,15.1585,241290.31810503,0
+TEN.US,D,20221005,000000,14.9007,15.327,14.2365,15.0494,447526.1353422,0
+TEN.US,D,20221006,000000,14.6727,15.6712,14.6727,15.5154,163241.0225578,0
+TEN.US,D,20221007,000000,15.5154,16.1796,15.451,15.8426,263483.1972261,0
+TEN.US,D,20221010,000000,15.9318,16.2589,15.4262,15.4956,262117.45055171,0
+TEN.US,D,20221011,000000,15.0296,15.6839,14.7517,15.5551,187674.1700421,0
+TEN.US,D,20221012,000000,15.4857,16.6456,15.0792,16.4771,733043.84963037,0
+TEN.US,D,20221013,000000,16.5365,17.3098,16.2111,17.0422,350469.35801343,0
+TEN.US,D,20221014,000000,17.2206,17.5478,16.8005,17.4486,238267.31752663,0
+TEN.US,D,20221017,000000,17.8749,18.4152,17.5478,18.3607,348486.30191162,0
+TEN.US,D,20221018,000000,18.6383,18.9308,18.3508,18.5788,339391.07461252,0
+TEN.US,D,20221019,000000,18.5392,18.9655,18.1228,18.5292,308864.51822128,0
+TEN.US,D,20221020,000000,18.3111,18.5434,17.7064,17.8452,290564.11798978,0
+TEN.US,D,20221021,000000,17.9047,18.1786,17.409,17.7659,215565.05726039,0
+TEN.US,D,20221024,000000,17.746,18.093,17.0521,17.3891,559213.75130614,0
+TEN.US,D,20221025,000000,17.3197,17.7361,16.8835,17.3594,546800.99017243,0
+TEN.US,D,20221026,000000,17.4982,17.8847,17.3495,17.6667,238367.1764046,0
+TEN.US,D,20221027,000000,17.756,17.7858,16.9827,17.0818,328590.17698374,0
+TEN.US,D,20221028,000000,17.1611,17.3098,16.7844,16.9628,189783.31058579,0
+TEN.US,D,20221031,000000,16.8538,17.3991,16.7348,17.1512,274341.58936037,0
+TEN.US,D,20221101,000000,17.5973,17.9344,17.2702,17.4288,360694.30191172,0
+TEN.US,D,20221102,000000,17.4288,18.3905,17.4288,17.6072,581710.24176325,0
+TEN.US,D,20221103,000000,17.5676,18.8267,17.4486,18.6978,456585.05032203,0
+TEN.US,D,20221104,000000,19.2331,19.6793,18.5292,18.6879,531391.45402424,0
+TEN.US,D,20221107,000000,19.0547,19.3224,18.4301,18.5392,249083.34528844,0
+TEN.US,D,20221108,000000,18.4599,18.678,17.6667,17.8452,580804.45113281,0
+TEN.US,D,20221109,000000,17.6965,18.7969,17.6866,17.9245,407352.60613422,0
+TEN.US,D,20221110,000000,18.3706,18.3706,16.4176,17.3197,437842.8502062,0
+TEN.US,D,20221111,000000,17.4486,17.9443,16.9529,17.8353,428315.90977812,0
+TEN.US,D,20221114,000000,18.1426,18.559,17.6568,17.6766,286101.73742294,0
+TEN.US,D,20221115,000000,17.7956,18.4301,17.4982,18.331,252273.78600564,0
+TEN.US,D,20221116,000000,18.5392,19.0844,18.1823,18.3607,243171.4979778,0
+TEN.US,D,20221117,000000,18.1327,19.2926,17.984,19.2926,298111.02834265,0
+TEN.US,D,20221118,000000,19.0745,19.4711,18.6185,19.2629,362744.93927438,0
+TEN.US,D,20221121,000000,19.3125,20.0263,19.0249,19.9172,689131.16021414,0
+TEN.US,D,20221122,000000,19.015,19.5306,17.5378,17.5676,1458495.3985088,0
+TEN.US,D,20221123,000000,17.6568,17.6568,15.9219,17.0422,1009085.0572672,0
+TEN.US,D,20221125,000000,16.7844,18.0236,16.5762,17.9344,296329.70734784,0
+TEN.US,D,20221128,000000,17.6667,17.865,16.9232,17.3991,610284.00231872,0
+TEN.US,D,20221129,000000,17.9245,19.0448,17.5081,18.9655,766485.47831776,0
+TEN.US,D,20221130,000000,19.2926,19.4512,18.207,18.5689,585858.9242387,0
+TEN.US,D,20221201,000000,18.6086,18.9952,18.093,18.093,256683.71544466,0
+TEN.US,D,20221202,000000,18.0038,18.7771,17.8545,18.7573,280743.65298102,0
+TEN.US,D,20221205,000000,19.1043,19.223,17.7361,17.756,340866.76692022,0
+TEN.US,D,20221206,000000,17.8353,18.1525,17.2404,17.3693,276841.0873361,0
+TEN.US,D,20221207,000000,17.2702,17.2702,16.4771,16.7745,413094.99595497,0
+TEN.US,D,20221208,000000,16.8736,17.1215,16.6952,16.9034,284386.98901344,0
+TEN.US,D,20221209,000000,16.9232,17.2404,16.7546,16.8934,221299.37767686,0
+TEN.US,D,20221212,000000,17.0124,17.3495,16.8637,17.29,548947.45171091,0
+TEN.US,D,20221213,000000,17.6,17.6,17.14,17.32,245937,0
+TEN.US,D,20221214,000000,17.38,17.5188,17.07,17.14,222317,0
+TEN.US,D,20221215,000000,17.2,17.44,17,17.16,322381,0
+TEN.US,D,20221216,000000,17.07,17.12,16.66,16.86,381812,0
+TEN.US,D,20221219,000000,16.96,16.98,16.5,16.69,228355,0
+TEN.US,D,20221220,000000,16.73,16.98,16.57,16.83,208826,0
+TEN.US,D,20221221,000000,16.85,16.9,16.562,16.68,227479,0
+TEN.US,D,20221222,000000,16.68,16.68,16.01,16.33,337076,0
+TEN.US,D,20221223,000000,16.47,16.95,16.33,16.84,465209,0
+TEN.US,D,20221227,000000,16.91,17.4,16.835,17.32,409386,0
+TEN.US,D,20221228,000000,17.3,17.32,16.44,16.65,347179,0
+TEN.US,D,20221229,000000,16.63,16.955,16.54,16.83,401677,0
+TEN.US,D,20221230,000000,16.7,16.93,16.4261,16.93,186291,0
+TEN.US,D,20230103,000000,16.91,16.92,15.68,15.77,549285,0
+TEN.US,D,20230104,000000,15.58,15.82,15,15.35,669243,0
+TEN.US,D,20230105,000000,15.29,16.01,15.29,15.52,340689,0
+TEN.US,D,20230106,000000,15.63,16.18,15.38,15.71,339469,0
+TEN.US,D,20230109,000000,15.79,16.1,15.58,15.84,266091,0
+TEN.US,D,20230110,000000,15.87,16.74,15.83,16.63,351913,0
+TEN.US,D,20230111,000000,16.74,17,16.229,16.32,242622,0
+TEN.US,D,20230112,000000,16.32,17.39,16.32,17.37,437754,0
+TEN.US,D,20230113,000000,17.37,17.88,17.27,17.74,389672,0
+TEN.US,D,20230117,000000,17.9,19,17.9,18.33,507033,0
+TEN.US,D,20230118,000000,18.46,18.795,17.88,17.93,354569,0
+TEN.US,D,20230119,000000,17.86,18.15,17.5788,18.14,230571,0
+TEN.US,D,20230120,000000,18.28,18.4,18,18.2,375799,0
+TEN.US,D,20230123,000000,18.1,18.1899,17.18,17.38,399369,0
+TEN.US,D,20230124,000000,17.38,17.77,17.1601,17.31,260322,0
+TEN.US,D,20230125,000000,17.13,17.13,16.42,16.77,385306,0
+TEN.US,D,20230126,000000,16.85,16.9,16.3419,16.69,228188,0
+TEN.US,D,20230127,000000,16.52,17.1,16.48,17,305490,0
+TEN.US,D,20230130,000000,16.91,17.26,16.54,16.54,332446,0
+TEN.US,D,20230131,000000,16.48,17.2643,16.41,17.17,177308,0
+TEN.US,D,20230201,000000,17.2,17.99,17.2,17.8,327674,0
+TEN.US,D,20230202,000000,17.86,18,17.04,17.22,315373,0
+TEN.US,D,20230203,000000,17.24,18,17.24,17.56,333105,0
+TEN.US,D,20230206,000000,17.67,18.3278,17.63,18.25,501848,0
+TEN.US,D,20230207,000000,18.34,19.39,18.17,19.07,512179,0
+TEN.US,D,20230208,000000,19.07,19.4274,18.74,18.75,252252,0
+TEN.US,D,20230209,000000,18.82,19.82,18.82,19.62,441915,0
+TEN.US,D,20230210,000000,19.75,20.015,19.06,19.51,208942,0
+TEN.US,D,20230213,000000,19.59,20.83,19.59,20.58,484177,0
+TEN.US,D,20230214,000000,20.45,21.43,20.28,21.25,451795,0
+TEN.US,D,20230215,000000,21.09,21.285,20.58,21.19,299160,0
+TEN.US,D,20230216,000000,20.92,21.6299,20.67,21.42,408249,0
+TEN.US,D,20230217,000000,21.35,21.4,20.69,20.86,258282,0
+TEN.US,D,20230221,000000,20.86,21.41,20.79,20.89,259223,0
+TEN.US,D,20230222,000000,20.7,20.78,20.18,20.4,234799,0
+TEN.US,D,20230223,000000,20.6,21.89,20.6,21.56,526270,0
+TEN.US,D,20230224,000000,21.56,22.39,21.265,22.14,425688,0
+TEN.US,D,20230227,000000,22.82,24.31,22.69,24.11,1019420,0
+TEN.US,D,20230228,000000,24.11,24.2626,23.48,23.78,699372,0
+TEN.US,D,20230301,000000,24.02,24.2934,23.57,23.79,275702,0
+TEN.US,D,20230302,000000,23.7,23.91,23.21,23.77,375712,0
+TEN.US,D,20230303,000000,23.85,24.53,23.62,24.51,329610,0
+TEN.US,D,20230306,000000,24.5,24.51,23.35,23.58,471567,0
+TEN.US,D,20230307,000000,23.58,24.11,23.2078,23.85,256904,0
+TEN.US,D,20230308,000000,23.99,24.6899,23.63,24.42,426698,0
+TEN.US,D,20230309,000000,24.5,24.776,23.18,23.22,362297,0
+TEN.US,D,20230310,000000,23.28,24,22.783,23.11,383538,0
+TEN.US,D,20230313,000000,22.42,22.97,21.49,22.3,401776,0
+TEN.US,D,20230314,000000,22.6,23.7,22.45,23,555750,0
+TEN.US,D,20230315,000000,22.14,22.58,21.13,21.8,624534,0
+TEN.US,D,20230316,000000,21.73,21.73,17.57,17.97,1752185,0
+TEN.US,D,20230317,000000,18.05,18.55,17.735,17.85,858691,0
+TEN.US,D,20230320,000000,17.89,19.53,17.89,19.15,616896,0
+TEN.US,D,20230321,000000,19.7,20.55,19.4,20.25,507902,0
+TEN.US,D,20230322,000000,20.28,20.58,19.75,19.96,292891,0
+TEN.US,D,20230323,000000,20,20.82,18.94,19.05,609399,0
+TEN.US,D,20230324,000000,18.76,19.61,18.5,19.3,476596,0
+TEN.US,D,20230327,000000,19.48,19.5,18.84,19.29,290536,0
+TEN.US,D,20230328,000000,19.67,20.27,19.62,20.07,523856,0
+TEN.US,D,20230329,000000,20.3,20.3,19.25,19.4,256422,0
+TEN.US,D,20230330,000000,19.41,19.48,18.8142,19.15,225022,0
+TEN.US,D,20230331,000000,19.24,19.6106,19.22,19.43,210367,0
+TEN.US,D,20230403,000000,18.9,19.0184,17.6366,18.09,604666,0
+TEN.US,D,20230404,000000,17.99,18.02,17.17,17.62,685130,0
+TEN.US,D,20230405,000000,17.59,18.4094,17.22,18.31,389563,0
+TEN.US,D,20230406,000000,18.27,18.3988,17.6,17.76,281596,0
+TEN.US,D,20230410,000000,17.85,17.97,17.45,17.66,286317,0
+TEN.US,D,20230411,000000,17.65,18.07,17.619,17.87,383495,0
+TEN.US,D,20230412,000000,17.85,18,17.6,17.97,302583,0
+TEN.US,D,20230413,000000,18.1,18.5899,18.02,18.07,317322,0
+TEN.US,D,20230414,000000,18.23,18.48,17.93,18.3,293024,0
+TEN.US,D,20230417,000000,18.42,19.18,18.42,19.12,352824,0
+TEN.US,D,20230418,000000,19.24,19.49,18.91,19.49,277581,0
+TEN.US,D,20230419,000000,19.2,19.3,18.47,18.98,528350,0
+TEN.US,D,20230420,000000,18.9,18.95,17.95,18.19,272895,0
+TEN.US,D,20230421,000000,18.07,18.08,17.53,18.06,292933,0
+TEN.US,D,20230424,000000,18,19,18,18.88,346343,0
+TEN.US,D,20230425,000000,18.73,18.73,17.9189,18.12,255647,0
+TEN.US,D,20230426,000000,18.06,18.06,17.19,17.29,336172,0
+TEN.US,D,20230427,000000,17.32,17.46,16.87,17.21,312817,0
+TEN.US,D,20230428,000000,17.19,17.43,17.03,17.16,173717,0
+TEN.US,D,20230501,000000,17.12,17.12,16.51,16.87,252158,0
+TEN.US,D,20230502,000000,16.76,16.78,16.12,16.58,411644,0
+TEN.US,D,20230503,000000,16.6,16.64,15.93,16.29,233782,0
+TEN.US,D,20230504,000000,16.07,16.23,15.5,16.04,400573,0
+TEN.US,D,20230505,000000,16.39,16.74,16.21,16.6,255501,0
+TEN.US,D,20230508,000000,16.7,16.79,16,16.49,289614,0
+TEN.US,D,20230509,000000,16.39,16.48,16.12,16.38,169845,0
+TEN.US,D,20230510,000000,16.49,16.87,16.2632,16.7,171433,0
+TEN.US,D,20230511,000000,16.5,17.57,16.5,17.37,294555,0
+TEN.US,D,20230512,000000,17.38,17.81,16.925,17.03,208149,0
+TEN.US,D,20230515,000000,17.23,17.23,16.61,16.73,205501,0
+TEN.US,D,20230516,000000,16.7,17.13,16.56,16.63,198461,0
+TEN.US,D,20230517,000000,16.75,17.37,16.36,17.35,399586,0
+TEN.US,D,20230518,000000,17.28,17.39,16.87,17.34,240458,0
+TEN.US,D,20230519,000000,17.74,18.1,17.42,17.78,202079,0
+TEN.US,D,20230522,000000,17.78,18.27,17.56,18.05,195460,0
+TEN.US,D,20230523,000000,18.24,18.29,17.711,17.76,175955,0
+TEN.US,D,20230524,000000,17.71,17.715,17.2,17.33,221456,0
+TEN.US,D,20230525,000000,17.32,17.39,16.69,17.13,227389,0
+TEN.US,D,20230526,000000,17.18,17.74,17.18,17.64,256470,0
+TEN.US,D,20230530,000000,18.5,18.72,17.01,17.97,499372,0
+TEN.US,D,20230531,000000,17.67,17.825,17.11,17.14,380046,0
+TEN.US,D,20230601,000000,17.16,17.87,17.15,17.59,287700,0
+TEN.US,D,20230602,000000,17.85,18.18,17.77,18.1,216752,0
+TEN.US,D,20230605,000000,17.99,18,17.39,17.39,290429,0
+TEN.US,D,20230606,000000,17.17,17.45,16.89,17.4,374830,0
+TEN.US,D,20230607,000000,17.46,17.86,17.46,17.73,223422,0
+TEN.US,D,20230608,000000,17.42,17.66,17.15,17.26,212843,0
+TEN.US,D,20230609,000000,17.28,17.79,17.16,17.17,170793,0
+TEN.US,D,20230612,000000,17.12,17.46,16.62,16.7,223115,0
+TEN.US,D,20230613,000000,17,17.46,16.92,17.02,219364,0
+TEN.US,D,20230614,000000,17.11,17.91,17.11,17.74,279773,0
+TEN.US,D,20230615,000000,17.8,18.48,17.68,18.48,280209,0
+TEN.US,D,20230616,000000,18.74,18.75,18.07,18.66,332514,0
+TEN.US,D,20230620,000000,18.48,18.48,17.6,17.95,291386,0
+TEN.US,D,20230621,000000,17.83,18.38,17.83,17.96,158614,0
+TEN.US,D,20230622,000000,17.9,17.97,17.56,17.97,155763,0
+TEN.US,D,20230623,000000,17.7,17.81,17.4,17.56,104413,0
+TEN.US,D,20230626,000000,17.49,17.69,17.2,17.22,146718,0
+TEN.US,D,20230627,000000,17.18,17.24,16.79,16.85,257241,0
+TEN.US,D,20230628,000000,16.8,17.02,16.45,16.88,166932,0
+TEN.US,D,20230629,000000,16.96,17.44,16.96,17.2,139477,0
+TEN.US,D,20230630,000000,17.36,17.99,17.3,17.82,202191,0
+TEN.US,D,20230703,000000,17.87,18.25,17.64,17.72,132924,0
+TEN.US,D,20230705,000000,17.78,18.58,17.65,18.45,241253,0
+TEN.US,D,20230706,000000,18.34,18.34,17.76,17.78,255954,0
+TEN.US,D,20230707,000000,17.81,18.82,17.81,18.66,227408,0
+TEN.US,D,20230710,000000,18.68,18.8134,18.13,18.26,162897,0
+TEN.US,D,20230711,000000,18.35,18.79,18.35,18.71,179225,0
+TEN.US,D,20230712,000000,18.78,18.905,18.28,18.53,158163,0
+TEN.US,D,20230713,000000,18.52,18.63,18.26,18.26,172676,0
+TEN.US,D,20230714,000000,18.36,18.36,17.45,17.51,260615,0
+TEN.US,D,20230717,000000,17.46,18.01,17.42,17.86,117402,0
+TEN.US,D,20230718,000000,17.7,18.04,17.62,17.7,163001,0
+TEN.US,D,20230719,000000,17.5,17.74,17.45,17.52,167953,0
+TEN.US,D,20230720,000000,17.6,17.7,17.37,17.61,116798,0
+TEN.US,D,20230721,000000,17.61,17.64,17.0601,17.62,234629,0
+TEN.US,D,20230724,000000,17.62,18.14,17.62,18,205397,0
+TEN.US,D,20230725,000000,18.12,18.914,18.12,18.59,237324,0
+TEN.US,D,20230726,000000,18.55,18.73,18.32,18.64,90387,0
+TEN.US,D,20230727,000000,18.67,19.141,18.43,18.74,222865,0
+TEN.US,D,20230728,000000,18.72,19.7,18.72,19.67,295730,0
+TEN.US,D,20230731,000000,19.9,21,19.89,20.96,600095,0
+TEN.US,D,20230801,000000,20.72,21.13,20.43,20.68,323044,0
+TEN.US,D,20230802,000000,20.54,20.74,19.98,20.62,280525,0
+TEN.US,D,20230803,000000,20.92,21.45,20.61,21.21,596626,0
+TEN.US,D,20230804,000000,21.35,21.5,20.78,20.86,323786,0
+TEN.US,D,20230807,000000,20.86,21.64,20.2,21.64,446604,0
+TEN.US,D,20230808,000000,21.37,21.9,21.3,21.48,416861,0
+TEN.US,D,20230809,000000,21.6,22.35,21.6,22.02,522234,0
+TEN.US,D,20230810,000000,22.15,22.27,21.54,21.59,442402,0
+TEN.US,D,20230811,000000,21.66,21.99,21.2,21.37,263180,0
+TEN.US,D,20230814,000000,21.37,21.46,21.02,21.42,190655,0
+TEN.US,D,20230815,000000,21.02,21.3799,20.57,21.18,235420,0
+TEN.US,D,20230816,000000,21.2,22,21.2,21.62,276334,0
+TEN.US,D,20230817,000000,21.65,22,21.43,21.59,188080,0
+TEN.US,D,20230818,000000,21.3,21.7629,21.06,21.56,227326,0
+TEN.US,D,20230821,000000,21.6,22.29,21.3517,21.58,554439,0
+TEN.US,D,20230822,000000,21.7,21.86,21.4,21.46,207804,0
+TEN.US,D,20230823,000000,21.39,21.39,20.68,21.1,164782,0
+TEN.US,D,20230824,000000,21.11,21.56,20.831,20.93,168686,0
+TEN.US,D,20230825,000000,20.89,21.21,20.45,20.54,194722,0
+TEN.US,D,20230828,000000,20.63,21.22,20.46,20.77,259535,0
+TEN.US,D,20230829,000000,20.77,21.04,20.52,20.84,124020,0
+TEN.US,D,20230830,000000,20.75,21.59,20.58,21.09,265981,0
+TEN.US,D,20230831,000000,21,21,20.07,20.27,611759,0
+TEN.US,D,20230901,000000,20.4,20.6,20.03,20.47,284816,0
+TEN.US,D,20230905,000000,20.35,20.35,19.52,19.69,343468,0
+TEN.US,D,20230906,000000,19.78,20.32,19.6974,19.72,253734,0
+TEN.US,D,20230907,000000,19.28,19.38,18.07,18.88,1116812,0
+TEN.US,D,20230908,000000,18.9,20.25,18.46,19.91,558420,0
+TEN.US,D,20230911,000000,20.05,20.05,19.26,19.26,265249,0
+TEN.US,D,20230912,000000,19.35,19.77,19.3,19.35,179159,0
+TEN.US,D,20230913,000000,19.37,19.445,18.68,18.72,336757,0
+TEN.US,D,20230914,000000,18.95,19.37,18.76,18.77,199691,0
+TEN.US,D,20230915,000000,18.85,19.29,18.75,19.1,350248,0
+TEN.US,D,20230918,000000,19.22,19.78,19.15,19.57,212708,0
+TEN.US,D,20230919,000000,19.64,19.94,19.27,19.27,171465,0
+TEN.US,D,20230920,000000,19.34,19.78,19.34,19.49,242193,0
+TEN.US,D,20230921,000000,19.5,19.74,19.31,19.56,146215,0
+TEN.US,D,20230922,000000,19.66,20.24,19.61,19.71,185519,0
+TEN.US,D,20230925,000000,19.81,20.35,19.62,20.17,264990,0
+TEN.US,D,20230926,000000,20.1,20.84,19.96,20.35,253095,0
+TEN.US,D,20230927,000000,20.64,20.95,20.4188,20.56,206614,0
+TEN.US,D,20230928,000000,20.69,21.09,20.44,21.05,363987,0
+TEN.US,D,20230929,000000,21.31,21.31,20.67,20.78,256558,0
+TEN.US,D,20231002,000000,20.92,21.425,20.34,20.39,259782,0
+TEN.US,D,20231003,000000,20.3,20.3,19.68,19.88,205515,0
+TEN.US,D,20231004,000000,19.81,19.865,18.95,19.28,367819,0
+TEN.US,D,20231005,000000,19.2,20.2508,19.2,20.09,257521,0
+TEN.US,D,20231006,000000,19.9,20.59,19.72,20.51,268457,0
+TEN.US,D,20231009,000000,20.75,21.49,20.75,21.15,261614,0
+TEN.US,D,20231010,000000,21.13,21.69,21.13,21.4,276278,0
+TEN.US,D,20231011,000000,21.4,21.58,21.0933,21.34,196015,0
+TEN.US,D,20231012,000000,21.49,21.85,21.33,21.67,362751,0
+TEN.US,D,20231013,000000,21.85,22.26,21.805,21.93,423092,0
+TEN.US,D,20231016,000000,22.04,22.385,21.71,22.15,289228,0
+TEN.US,D,20231017,000000,22.23,22.68,22.205,22.36,194070,0
+TEN.US,D,20231018,000000,22.38,22.38,21.87,21.99,213073,0
+TEN.US,D,20231019,000000,21.51,21.63,21.1,21.29,162689,0
+TEN.US,D,20231020,000000,21.09,21.4,20.9299,20.97,152881,0
+TEN.US,D,20231023,000000,20.72,21.16,20.45,20.76,181345,0
+TEN.US,D,20231024,000000,20.93,21.54,20.93,21.26,175777,0
+TEN.US,D,20231025,000000,21.25,21.58,21.21,21.53,160023,0
+TEN.US,D,20231026,000000,21.57,21.9599,21.33,21.84,335976,0
+TEN.US,D,20231027,000000,21.97,22.64,21.88,22.6,286663,0
+TEN.US,D,20231030,000000,22.71,22.99,21.5,22.18,696228,0
+TEN.US,D,20231031,000000,22,22.49,21.76,22.03,266571,0
+TEN.US,D,20231101,000000,22.08,22.59,22.08,22.47,252024,0
+TEN.US,D,20231102,000000,22.5,22.785,22.28,22.64,213997,0
+TEN.US,D,20231103,000000,22.59,22.99,21.82,22.94,457745,0
+TEN.US,D,20231106,000000,23.06,23.11,22.3,22.39,238727,0
+TEN.US,D,20231107,000000,22.22,22.345,21.6,21.66,337438,0
+TEN.US,D,20231108,000000,21.51,21.6,20.91,21.2,165442,0
+TEN.US,D,20231109,000000,21.46,21.94,21.34,21.71,192699,0
+TEN.US,D,20231110,000000,21.71,22.02,21.61,21.84,153050,0
+TEN.US,D,20231113,000000,21.85,22.17,21.72,22.01,105114,0
+TEN.US,D,20231114,000000,22,22.23,21.54,22.16,186694,0
+TEN.US,D,20231115,000000,22.1,22.335,21.49,21.52,174244,0
+TEN.US,D,20231116,000000,21.5,21.5486,20.95,21.08,203725,0
+TEN.US,D,20231117,000000,21.17,21.56,21.12,21.19,168914,0
+TEN.US,D,20231120,000000,21.4,21.66,21.17,21.31,257729,0
+TEN.US,D,20231121,000000,20.25,20.56,19.33,19.9,1052379,0
+TEN.US,D,20231122,000000,19.9,20.79,19.71,20.65,432390,0
+TEN.US,D,20231124,000000,20.83,21.15,20.72,20.83,186010,0
+TEN.US,D,20231127,000000,20.83,20.83,20.33,20.52,300893,0
+TEN.US,D,20231128,000000,20.38,20.54,19.94,19.96,185109,0
+TEN.US,D,20231129,000000,19.86,20.03,19.6,19.79,289806,0
+TEN.US,D,20231130,000000,19.69,20.315,19.36,20.17,308487,0
+TEN.US,D,20231201,000000,20.39,20.69,20.17,20.51,252866,0
+TEN.US,D,20231204,000000,20.43,20.56,20.02,20.2,153858,0
+TEN.US,D,20231205,000000,20.05,20.1,19.68,19.86,273137,0
+TEN.US,D,20231206,000000,19.85,20.32,19.55,19.72,349053,0
+TEN.US,D,20231207,000000,19.86,19.87,19.3,19.69,258982,0
+TEN.US,D,20231208,000000,19.75,19.84,19.525,19.69,225333,0
+TEN.US,D,20231211,000000,19.54,19.67,19.17,19.58,245787,0
+TEN.US,D,20231212,000000,19.6,19.9,19.43,19.5,368835,0
+TEN.US,D,20231213,000000,19.25,19.57,18.88,19.48,440994,0
+TEN.US,D,20231214,000000,19.62,20.14,19.62,20.03,354459,0
+TEN.US,D,20231215,000000,20.42,21.18,20.14,21.04,467457,0
+TEN.US,D,20231218,000000,22.06,22.58,21.7,22.16,580279,0
+TEN.US,D,20231219,000000,22.28,22.63,21.91,22.54,486389,0
+TEN.US,D,20231220,000000,22.79,23.28,22.35,22.7,569570,0
+TEN.US,D,20231221,000000,23.13,23.21,22.775,23.17,324895,0
+TEN.US,D,20231222,000000,23.35,24,23.35,23.97,373372,0
+TEN.US,D,20231226,000000,23.78,24,22.6568,23.1,280942,0
+TEN.US,D,20231227,000000,23.02,23.12,22.73,22.73,203139,0
+TEN.US,D,20231228,000000,22.63,22.985,22.465,22.5,141265,0
+TEN.US,D,20231229,000000,22.5,22.52,22.03,22.22,266576,0
+TEN.US,D,20240102,000000,22.94,22.94,22.47,22.54,308948,0
+TEN.US,D,20240103,000000,22.54,23.7,22.35,23.45,316740,0
+TEN.US,D,20240104,000000,23.92,24.34,23.38,23.38,355749,0
+TEN.US,D,20240105,000000,23.64,24.23,23.5,24.06,272973,0
+TEN.US,D,20240108,000000,23.58,23.73,23.0757,23.68,252413,0
+TEN.US,D,20240109,000000,23.96,23.9759,23.31,23.68,163186,0
+TEN.US,D,20240110,000000,23.76,23.9,23.3,23.44,220490,0
+TEN.US,D,20240111,000000,23.48,23.48,22.88,23.39,198946,0
+TEN.US,D,20240112,000000,24.24,24.6,24.07,24.43,481504,0
+TEN.US,D,20240116,000000,24.75,25.24,24.2,24.32,299634,0
+TEN.US,D,20240117,000000,24.19,24.79,24.19,24.51,190352,0
+TEN.US,D,20240118,000000,24.54,24.69,24.17,24.53,210633,0
+TEN.US,D,20240119,000000,24.67,24.9245,24.04,24.32,206555,0
+TEN.US,D,20240122,000000,24.26,24.3,23.45,23.83,328969,0
+TEN.US,D,20240123,000000,23.66,23.8,23.45,23.51,190039,0
+TEN.US,D,20240124,000000,23.94,24.56,23.94,24.44,263834,0
+TEN.US,D,20240125,000000,24.55,24.55,23.78,24.07,200395,0
+TEN.US,D,20240126,000000,24.04,24.97,23.7,24.9,327262,0
+TEN.US,D,20240129,000000,25,25.0995,24.37,24.43,216945,0
+TEN.US,D,20240130,000000,24.43,24.95,24.38,24.93,319325,0
+TEN.US,D,20240131,000000,24.88,24.9,24.35,24.57,237748,0
+TEN.US,D,20240201,000000,24.86,25.36,23.11,23.72,783318,0
+TEN.US,D,20240202,000000,24.11,24.26,23.85,24.17,375028,0
+TEN.US,D,20240205,000000,24.19,24.4335,23.7201,23.97,310677,0
+TEN.US,D,20240206,000000,24.05,24.37,23.7,23.81,212367,0
+TEN.US,D,20240207,000000,23.81,24.2778,23.4067,24.12,177158,0
+TEN.US,D,20240208,000000,23.88,24,23.53,23.92,129752,0
+TEN.US,D,20240209,000000,23.97,24.08,23.37,23.76,158767,0
+TEN.US,D,20240212,000000,23.97,24.77,23.945,24.57,320477,0
+TEN.US,D,20240213,000000,24.57,24.57,24,24.2,169481,0
+TEN.US,D,20240214,000000,24.34,24.6,24.085,24.45,213281,0
+TEN.US,D,20240215,000000,24.49,24.89,24,24.75,190532,0
+TEN.US,D,20240216,000000,24.78,25.27,24.78,24.94,255316,0
+TEN.US,D,20240220,000000,24.77,24.905,23.87,24.05,230385,0
+TEN.US,D,20240221,000000,24.11,24.49,23.89,24.15,209248,0
+TEN.US,D,20240222,000000,24.01,24.01,23.47,23.72,222114,0
+TEN.US,D,20240223,000000,23.7,23.93,23.5,23.78,238288,0
+TEN.US,D,20240226,000000,23.91,24.211,23.78,24.07,125175,0
+TEN.US,D,20240227,000000,24.1,24.13,23.63,23.71,210149,0
+TEN.US,D,20240228,000000,23.6,24.02,23.6,23.78,187453,0
+TEN.US,D,20240229,000000,23.74,24.03,23.462,23.77,197008,0
+TEN.US,D,20240301,000000,23.8,24.28,23.8,23.99,209908,0
+TEN.US,D,20240304,000000,24.21,24.31,23.26,23.28,278250,0
+TEN.US,D,20240305,000000,23.38,23.9,23.365,23.5,158284,0
+TEN.US,D,20240306,000000,23.59,23.84,23.32,23.64,189304,0
+TEN.US,D,20240307,000000,23.7,24.05,23.5,23.94,223044,0
+TEN.US,D,20240308,000000,23.87,23.96,23.59,23.78,193797,0
+TEN.US,D,20240311,000000,23.71,23.86,23.295,23.77,227823,0
+TEN.US,D,20240312,000000,23.73,24.0399,23.65,23.94,251059,0
+TEN.US,D,20240313,000000,24.04,24.56,24.04,24.42,373967,0
+TEN.US,D,20240314,000000,24.57,25,24.22,24.86,351689,0
+TEN.US,D,20240315,000000,24.72,24.86,24.24,24.27,340086,0
+TEN.US,D,20240318,000000,24.38,25.3,24.11,25.22,339087,0
+TEN.US,D,20240319,000000,25.22,25.37,24.66,24.66,191006,0
+TEN.US,D,20240320,000000,24.53,24.7925,24.01,24.65,265325,0
+TEN.US,D,20240321,000000,25.32,25.63,25.14,25.25,333739,0
+TEN.US,D,20240322,000000,25.25,26.11,25.12,25.73,322156,0
+TEN.US,D,20240325,000000,25.86,26.4999,25.86,26.03,362584,0
+TEN.US,D,20240326,000000,25.99,25.99,25.5,25.61,250527,0
+TEN.US,D,20240327,000000,25.58,25.8851,24.83,25.48,613511,0
+TEN.US,D,20240328,000000,25.31,25.4892,24.86,25.39,384334,0
+TEN.US,D,20240401,000000,25.38,25.95,25.38,25.84,308388,0
+TEN.US,D,20240402,000000,25.88,25.88,25.51,25.79,306255,0
+TEN.US,D,20240403,000000,25.9,27.2,25.85,27.09,877884,0
+TEN.US,D,20240404,000000,27.05,27.08,26.44,26.63,378510,0
+TEN.US,D,20240405,000000,26.74,26.85,26.35,26.38,244121,0
+TEN.US,D,20240408,000000,26.37,26.37,25.93,25.95,208259,0
+TEN.US,D,20240409,000000,25.99,26.15,25.14,25.16,358431,0
+TEN.US,D,20240410,000000,25.05,25.58,24.9205,25.18,254824,0
+TEN.US,D,20240411,000000,25.45,26.1771,25.45,25.79,317037,0
+TEN.US,D,20240412,000000,25.93,26.14,25.28,25.35,250621,0
+TEN.US,D,20240415,000000,25.39,25.86,24.97,25.13,214042,0
+TEN.US,D,20240416,000000,25.05,25.3599,24.67,25.32,230753,0
+TEN.US,D,20240417,000000,25.45,25.765,25.18,25.29,200886,0
+TEN.US,D,20240418,000000,25.29,25.39,24.51,24.53,267893,0
+TEN.US,D,20240419,000000,24.44,24.93,24.2,24.74,271135,0
+TEN.US,D,20240422,000000,24.72,24.91,24.405,24.66,287833,0
+TEN.US,D,20240423,000000,24.61,25,24.56,24.74,205310,0
+TEN.US,D,20240424,000000,24.64,24.96,24.61,24.79,219763,0
+TEN.US,D,20240425,000000,24.65,25.44,24.55,25.35,158385,0
+TEN.US,D,20240426,000000,25.35,26.08,25.25,25.91,187388,0
+TEN.US,D,20240429,000000,25.83,26.1049,24.85,25.73,260973,0
+TEN.US,D,20240430,000000,25.78,26.31,25.73,25.78,251065,0
+TEN.US,D,20240501,000000,25.86,26.07,25.48,25.72,242673,0
+TEN.US,D,20240502,000000,25.85,26.58,25.85,26.52,325651,0
+TEN.US,D,20240503,000000,26.46,26.5,25.91,26.23,276551,0
+TEN.US,D,20240506,000000,26.35,26.79,26.2,26.49,330127,0
+TEN.US,D,20240507,000000,26.43,26.61,26.18,26.47,201901,0
+TEN.US,D,20240508,000000,26.5,27.69,26.4864,27.61,499298,0
+TEN.US,D,20240509,000000,27.61,28.41,27.6,28.35,502599,0
+TEN.US,D,20240510,000000,28.61,29,28.48,28.75,331078,0
+TEN.US,D,20240513,000000,28.91,29.18,28.63,28.9,227140,0
+TEN.US,D,20240514,000000,28.88,29.69,28.68,29.68,424471,0
+TEN.US,D,20240515,000000,29.54,29.5789,28.98,29.42,262473,0
+TEN.US,D,20240516,000000,29.4,29.97,29.2,29.87,306524,0
+TEN.US,D,20240517,000000,29.89,30.34,29.5104,30.17,338805,0
+TEN.US,D,20240520,000000,30.17,31.1599,30.17,30.68,376461,0
+TEN.US,D,20240521,000000,30.59,31.31,30.59,31.12,337515,0
+TEN.US,D,20240522,000000,31,31.1045,30.32,30.38,215720,0
+TEN.US,D,20240523,000000,30.59,30.845,30.21,30.37,216057,0
+TEN.US,D,20240524,000000,30.53,30.9999,30.41,30.89,175574,0
+TEN.US,D,20240528,000000,31.05,31.3,30.4301,31.16,197439,0
+TEN.US,D,20240529,000000,31.19,31.25,30.58,30.62,228530,0
+TEN.US,D,20240530,000000,30.54,31.16,30.42,31.01,161650,0
+TEN.US,D,20240531,000000,31.1,31.3399,30.805,31.2,194855,0
+TEN.US,D,20240603,000000,31.25,31.44,30.77,30.9,175244,0
+TEN.US,D,20240604,000000,30.58,30.8,30.37,30.43,232190,0
+TEN.US,D,20240605,000000,30.43,31.38,30.43,31.38,165440,0
+TEN.US,D,20240606,000000,31.32,31.48,30.8901,31.21,181498,0
+TEN.US,D,20240607,000000,31.1,31.1527,30.5131,30.69,162139,0
+TEN.US,D,20240610,000000,30.8,31,30.6601,30.99,118297,0
+TEN.US,D,20240611,000000,30.43,30.46,29.61,30.25,288115,0
+TEN.US,D,20240612,000000,30.51,30.6,29.8,30.45,218834,0
+TEN.US,D,20240613,000000,30.3,30.33,29.4,29.78,270036,0
+TEN.US,D,20240614,000000,29.78,29.78,28.31,28.59,589666,0
+TEN.US,D,20240617,000000,28.59,29.03,28.01,28.24,277692,0
+TEN.US,D,20240618,000000,28.27,28.8699,28.27,28.77,299750,0
+TEN.US,D,20240620,000000,28.11,29.15,26.6,28.03,744618,0
+TEN.US,D,20240621,000000,28.1,28.99,28,28.38,471583,0
+TEN.US,D,20240624,000000,28.44,29.54,28.44,29.38,500939,0
+TEN.US,D,20240625,000000,29.46,29.79,29.11,29.78,275870,0
+TEN.US,D,20240626,000000,29.8,29.86,29.27,29.73,399598,0
+TEN.US,D,20240627,000000,29.88,30.1,29.1,29.44,200108,0
+TEN.US,D,20240628,000000,29.54,29.69,29.02,29.28,237871,0
+TEN.US,D,20240701,000000,30.4,30.4,29.13,29.73,155100,0
+TEN.US,D,20240702,000000,29.29,29.76,29.29,29.57,148604,0
+TEN.US,D,20240703,000000,29.51,29.82,29.49,29.5,86328,0
+TEN.US,D,20240705,000000,29.25,29.26,28.04,28.23,343706,0
+TEN.US,D,20240708,000000,28.19,28.26,27.25,27.62,336573,0
+TEN.US,D,20240709,000000,27.5,27.73,27.18,27.29,301718,0
+TEN.US,D,20240710,000000,27.34,28.25,27.33,28.12,226432,0
+TEN.US,D,20240711,000000,28.05,28.19,27.32,27.69,248701,0
+TEN.US,D,20240712,000000,27.35,27.35,26.57,26.72,264691,0
+TEN.US,D,20240715,000000,26.72,26.89,26.55,26.6,181579,0
+TEN.US,D,20240716,000000,26.7,26.91,26.52,26.88,191658,0
+TEN.US,D,20240717,000000,26.9,26.9,26.36,26.61,188910,0
+TEN.US,D,20240718,000000,26.79,26.79,25.7,26.18,394020,0
+TEN.US,D,20240719,000000,26.18,26.65,26.15,26.48,161359,0
+TEN.US,D,20240722,000000,26.48,27.49,26.42,27.23,196026,0
+TEN.US,D,20240723,000000,27.07,27.07,26.72,26.98,128746,0
+TEN.US,D,20240724,000000,26.83,26.94,26.01,26.07,355247,0
+TEN.US,D,20240725,000000,25.95,26.005,25.53,25.61,152565,0
+TEN.US,D,20240726,000000,25.69,25.69,24.96,25.46,215685,0
+TEN.US,D,20240729,000000,25.62,25.9147,25.4,25.6,107136,0
+TEN.US,D,20240730,000000,25.59,25.86,25.44,25.61,162826,0
+TEN.US,D,20240731,000000,25.87,26.12,25.81,25.91,97292,0
+TEN.US,D,20240801,000000,25.8,25.8,24.78,25.09,231115,0
+TEN.US,D,20240802,000000,24.72,24.99,23.72,24.15,423714,0
+TEN.US,D,20240805,000000,23,23.67,22.14,23.58,336648,0
+TEN.US,D,20240806,000000,23.6,24.21,23.325,24.05,139110,0
+TEN.US,D,20240807,000000,24.45,24.45,23.41,23.65,128756,0
+TEN.US,D,20240808,000000,23.98,23.98,23.2851,23.83,201935,0
+TEN.US,D,20240809,000000,23.7,23.92,23.58,23.76,51995,0
+TEN.US,D,20240812,000000,23.76,24.4,23.76,24.16,102679,0
+TEN.US,D,20240813,000000,24.01,24.07,23.73,24.02,118768,0
+TEN.US,D,20240814,000000,24.01,24.28,23.84,24.05,104481,0
+TEN.US,D,20240815,000000,24.24,24.76,24.11,24.64,99819,0
+TEN.US,D,20240816,000000,24.7,24.95,24.54,24.63,181780,0
+TEN.US,D,20240819,000000,24.56,25.15,24.48,24.86,112724,0
+TEN.US,D,20240820,000000,24.79,24.79,24.3,24.55,214477,0
+TEN.US,D,20240821,000000,24.82,24.82,24.31,24.4,160289,0
+TEN.US,D,20240822,000000,24.42,24.49,24.05,24.1,162430,0
+TEN.US,D,20240823,000000,24.17,24.65,24.12,24.52,161688,0
+TEN.US,D,20240826,000000,24.57,25.13,24.57,24.78,162697,0
+TEN.US,D,20240827,000000,24.77,24.93,24.4761,24.9,131746,0
+TEN.US,D,20240828,000000,24.7,24.9,24.245,24.4,178126,0
+TEN.US,D,20240829,000000,24.5,24.65,24.21,24.26,119598,0
+TEN.US,D,20240830,000000,24.5,25.37,24.5,24.97,433391,0
+TEN.US,D,20240903,000000,24.68,24.7293,23.72,23.82,297254,0
+TEN.US,D,20240904,000000,23.74,23.83,23.42,23.56,200981,0
+TEN.US,D,20240905,000000,23.61,23.83,23.36,23.46,187945,0
+TEN.US,D,20240906,000000,23.34,23.6,22.76,23.19,241258,0
+TEN.US,D,20240909,000000,23.19,23.37,23.015,23.19,144335,0
+TEN.US,D,20240910,000000,23.44,23.44,22.69,22.97,312809,0
+TEN.US,D,20240911,000000,22.81,24.79,22.81,24.59,667498,0
+TEN.US,D,20240912,000000,25.03,25.4,24.45,24.65,538832,0
+TEN.US,D,20240913,000000,24.87,25.78,24.78,25.27,298483,0
+TEN.US,D,20240916,000000,25.49,25.75,25.33,25.53,186631,0
+TEN.US,D,20240917,000000,25.63,25.63,25.24,25.45,202734,0
+TEN.US,D,20240918,000000,25.53,25.72,25.29,25.39,166591,0
+TEN.US,D,20240919,000000,25.39,25.93,25.3,25.91,229954,0
+TEN.US,D,20240920,000000,25.4,25.46,24.91,25.04,239607,0
+TEN.US,D,20240923,000000,25.24,25.3732,24.78,25.01,169517,0
+TEN.US,D,20240924,000000,25.27,25.69,25.245,25.62,245494,0
+TEN.US,D,20240925,000000,25.5,25.5,25.03,25.18,185809,0
+TEN.US,D,20240926,000000,25.2,25.898,25.2,25.85,190644,0
+TEN.US,D,20240927,000000,25.78,26,25.385,25.41,177614,0
+TEN.US,D,20240930,000000,25.25,25.2714,24.83,25.1,240075,0
+TEN.US,D,20241001,000000,25,25.43,24.87,25,456826,0
+TEN.US,D,20241002,000000,25.38,25.99,25.36,25.96,423252,0
+TEN.US,D,20241003,000000,25.94,26.73,25.7296,26.66,272473,0
+TEN.US,D,20241004,000000,26.89,26.895,26.02,26.17,313273,0
+TEN.US,D,20241007,000000,26.2,26.709,26.03,26.51,255282,0
+TEN.US,D,20241008,000000,26.37,26.37,25.75,26.09,264873,0
+TEN.US,D,20241009,000000,25.94,26.055,25.03,25.13,489015,0
+TEN.US,D,20241010,000000,25.26,25.53,25.07,25.17,258955,0
+TEN.US,D,20241011,000000,25.17,25.47,25.0401,25.37,182882,0
+TEN.US,D,20241014,000000,25.41,25.41,24.94,24.99,237129,0
+TEN.US,D,20241015,000000,24.76,24.785,24.06,24.1,355153,0
+TEN.US,D,20241016,000000,24.1,24.345,24,24.13,353210,0
+TEN.US,D,20241017,000000,24.28,24.4099,23.97,24.25,204278,0
+TEN.US,D,20241018,000000,24.97,25.03,24.4,24.93,204924,0
+TEN.US,D,20241021,000000,24.96,25.17,24.665,24.85,204010,0
+TEN.US,D,20241022,000000,24.85,24.85,23.99,23.99,218653,0
+TEN.US,D,20241023,000000,23.75,23.85,22.53,22.62,792854,0
+TEN.US,D,20241024,000000,22.63,23.27,22.27,22.64,519077,0
+TEN.US,D,20241025,000000,22.67,23.026,22.55,22.8,204426,0
+TEN.US,D,20241028,000000,22.6,22.89,22.1762,22.68,204483,0
+TEN.US,D,20241029,000000,22.57,22.7497,22.05,22.26,236762,0
+TEN.US,D,20241030,000000,22,22.08,21.27,21.44,582374,0
+TEN.US,D,20241031,000000,21.33,22.15,21.25,21.81,584915,0
+TEN.US,D,20241101,000000,22,22.03,21.655,21.67,262986,0
+TEN.US,D,20241104,000000,21.6,22.11,21.362,21.53,428401,0
+TEN.US,D,20241105,000000,21.76,21.89,21.2901,21.52,276772,0
+TEN.US,D,20241106,000000,21.49,21.93,20.9,21.65,331834,0
+TEN.US,D,20241107,000000,21.72,22.24,21.705,21.81,172070,0
+TEN.US,D,20241108,000000,21.69,21.69,20.78,21.03,400720,0
+TEN.US,D,20241111,000000,20.8206,20.87,20.29,20.61,546216,0
+TEN.US,D,20241112,000000,20.41,20.55,20.02,20.42,387093,0
+TEN.US,D,20241113,000000,20.4,21.34,20.375,20.88,476012,0
+TEN.US,D,20241114,000000,20.87,21.27,20.5828,21.01,614133,0
+TEN.US,D,20241115,000000,21.02,21.05,20.23,20.23,357807,0
+TEN.US,D,20241118,000000,20.3,20.85,20.27,20.45,175392,0
+TEN.US,D,20241119,000000,20.35,20.64,20.21,20.56,140250,0
+TEN.US,D,20241120,000000,20.485,20.62,20.11,20.4,176342,0
+TEN.US,D,20241121,000000,20.31,20.38,19.765,20.14,321364,0
+TEN.US,D,20241122,000000,20.02,20.31,19.85,20.05,223002,0
+TEN.US,D,20241125,000000,20.05,20.1,19.495,19.87,348046,0
+TEN.US,D,20241126,000000,19.93,20.5,18.83,18.9,973929,0
+TEN.US,D,20241127,000000,18.5,19.49,17.88,18.64,1062172,0
+TEN.US,D,20241129,000000,18.61,18.7,17.95,18.17,389401,0
+TEN.US,D,20241202,000000,18.15,18.2,17.63,17.8,497201,0
+TEN.US,D,20241203,000000,18.03,18.7498,17.86,18.66,422749,0
+TEN.US,D,20241204,000000,18.66,18.7,18.18,18.18,408081,0
+TEN.US,D,20241205,000000,18.4,18.82,17.983,18.29,730502,0
+TEN.US,D,20241206,000000,18.315,18.4203,17.95,18.24,403553,0
+TEN.US,D,20241209,000000,18.46,19.16,18.2775,18.74,345487,0
+TEN.US,D,20241210,000000,18.67,18.87,18.5188,18.58,187744,0
+TEN.US,D,20241211,000000,18.64,18.69,17.91,17.92,326778,0
+TEN.US,D,20241212,000000,18,18.2036,17.33,18.02,409147,0
+TEN.US,D,20241213,000000,18.06,18.16,17.735,17.97,611042,0
+TEN.US,D,20241216,000000,16.825,16.9108,16.2,16.49,463355,0
+TEN.US,D,20241217,000000,16.37,16.505,15.8802,16.5,392007,0
+TEN.US,D,20241218,000000,16.53,16.99,16.45,16.58,491764,0
+TEN.US,D,20241219,000000,16.6635,16.75,16.14,16.22,393653,0
+TEN.US,D,20241220,000000,16.18,16.56,16.08,16.14,345383,0
+TEN.US,D,20241223,000000,16.1501,17.08,16.15,17.04,267635,0
+TEN.US,D,20241224,000000,17.11,17.36,16.9,17.31,231763,0
+TEN.US,D,20241226,000000,17.27,17.42,17,17.12,206175,0
+TEN.US,D,20241227,000000,17.16,17.16,16.68,16.83,260386,0
+TEN.US,D,20241230,000000,16.6501,16.79,16.47,16.71,340792,0
+TEN.US,D,20241231,000000,16.71,17.49,16.71,17.34,412885,0
+TEN.US,D,20250102,000000,17.44,18.28,17.41,17.98,334552,0
+TEN.US,D,20250103,000000,17.98,17.9888,17.2,17.4,182590,0
+TEN.US,D,20250106,000000,17.67,17.96,17.17,17.27,264903,0
+TEN.US,D,20250107,000000,17.73,18.33,17.71,18.06,289320,0
+TEN.US,D,20250108,000000,17.71,18.17,17.5,18.02,300169,0
+TEN.US,D,20250110,000000,19.065,19.5,18.88,19.18,819070,0
+TEN.US,D,20250113,000000,20,20.59,19.81,20.36,599910,0
+TEN.US,D,20250114,000000,20.15,20.48,19.8691,20.36,423233,0
+TEN.US,D,20250115,000000,20.45,20.46,19.93,20.42,375135,0
+TEN.US,D,20250116,000000,20.23,20.36,19.055,19.06,341391,0
+TEN.US,D,20250117,000000,18.83,19.1869,18.59,18.7,258643,0
+TEN.US,D,20250121,000000,18.75,18.75,17.61,17.71,408163,0
+TEN.US,D,20250122,000000,17.59,18.07,17.58,17.68,283316,0
+TEN.US,D,20250123,000000,17.805,18.02,17.62,17.9,304879,0
+TEN.US,D,20250124,000000,17.8005,17.91,17.05,17.21,304643,0
+TEN.US,D,20250127,000000,17.25,17.55,16.97,17.08,200621,0
+TEN.US,D,20250128,000000,17.1,17.55,17.04,17.22,149032,0
+TEN.US,D,20250129,000000,17.29,17.81,17.21,17.75,158926,0
+TEN.US,D,20250130,000000,18.09,18.27,17.69,18.16,273430,0
+TEN.US,D,20250131,000000,18.3,18.3,17.7121,17.88,233717,0
+TEN.US,D,20250203,000000,17.91,18.3082,17.6092,18.04,144753,0
+TEN.US,D,20250204,000000,17.86,19.34,17.72,19.31,378151,0
+TEN.US,D,20250205,000000,19.08,19.16,18.73,19.05,231661,0
+TEN.US,D,20250206,000000,19.05,19.16,18.43,18.58,247802,0
+TEN.US,D,20250207,000000,18.6,18.88,18.2,18.32,160828,0
+TEN.US,D,20250210,000000,18.2101,18.4231,17.9,18.26,188466,0
+TEN.US,D,20250211,000000,18.3,18.486,18.062,18.15,199814,0
+TEN.US,D,20250212,000000,18.17,18.875,18.165,18.28,148763,0
+TEN.US,D,20250213,000000,18.27,18.37,17.51,17.63,173809,0
+TEN.US,D,20250214,000000,17.77,18.015,17.26,17.36,141184,0
+TEN.US,D,20250218,000000,17.3004,17.73,17.26,17.47,145404,0
+TEN.US,D,20250219,000000,17.39,17.65,17.17,17.34,203615,0
+TEN.US,D,20250220,000000,17,17.39,16.98,17.12,270162,0
+TEN.US,D,20250221,000000,17.19,17.31,16.81,16.83,243967,0
+TEN.US,D,20250224,000000,16.75,17.15,16.51,17.05,171703,0
+TEN.US,D,20250225,000000,17.05,17.18,16.48,16.51,257232,0
+TEN.US,D,20250226,000000,16.47,16.87,16.47,16.53,147561,0
+TEN.US,D,20250227,000000,16.78,16.78,15.89,15.91,433518,0
+TEN.US,D,20250228,000000,15.9,16.16,15.69,15.9,208935,0
+TEN.US,D,20250303,000000,16.1,16.5551,15.3653,15.85,319178,0
+TEN.US,D,20250304,000000,15.65,16.45,15.43,16.29,317052,0
+TEN.US,D,20250305,000000,16.3741,16.42,15.775,15.91,163730,0
+TEN.US,D,20250306,000000,16.12,16.41,16.05,16.39,232657,0
+TEN.US,D,20250307,000000,16.46,16.8299,16.46,16.57,162671,0
+TEN.US,D,20250310,000000,16.32,16.32,15.4201,15.7,381386,0
+TEN.US,D,20250311,000000,15.87,15.96,15.05,15.42,311450,0
+TEN.US,D,20250312,000000,15.5304,15.98,15.21,15.84,238736,0
+TEN.US,D,20250313,000000,15.93,16.22,15.68,15.85,122754,0
+TEN.US,D,20250314,000000,16.02,16.58,15.87,16.55,294011,0
+TEN.US,D,20250317,000000,16.7,17.38,16.6,16.98,260126,0
+TEN.US,D,20250318,000000,17.02,17.11,16.42,16.64,507175,0
+TEN.US,D,20250319,000000,16.82,17.27,16.65,17.08,296533,0
+TEN.US,D,20250320,000000,16.925,17.46,16.65,17.35,318136,0
+TEN.US,D,20250321,000000,17.175,17.3257,16.6,16.72,453862,0
+TEN.US,D,20250324,000000,16.8,17.11,16.51,16.7,202343,0
+TEN.US,D,20250325,000000,16.91,17.25,16.57,16.64,188306,0
+TEN.US,D,20250326,000000,16.67,16.84,16.55,16.66,204588,0
+TEN.US,D,20250327,000000,16.295,17.14,15.94,16.9,543517,0
+TEN.US,D,20250328,000000,16.91,17.5,16.695,17.17,300151,0
+TEN.US,D,20250331,000000,16.98,17.355,16.525,17.06,301470,0
+TEN.US,D,20250401,000000,17.095,17.3656,17.0545,17.1,134062,0
+TEN.US,D,20250402,000000,17.05,17.15,16.69,17.15,139773,0
+TEN.US,D,20250403,000000,16.685,16.9007,16.09,16.18,315976,0
+TEN.US,D,20250404,000000,14.95,15,13.57,13.81,1275076,0
+TEN.US,D,20250407,000000,13.49,15.2,13.402,14.89,1095403,0
+TEN.US,D,20250408,000000,15.015,15.202,13.81,14,473768,0
+TEN.US,D,20250409,000000,13.995,15.38,13.59,15.15,702511,0
+TEN.US,D,20250410,000000,14.88,14.92,14.2201,14.54,360928,0
+TEN.US,D,20250411,000000,14.82,15.98,14.79,15.96,525018,0
+TEN.US,D,20250414,000000,15.935,16.01,15.5046,15.73,306263,0
+TEN.US,D,20250415,000000,15.73,15.78,15.125,15.19,279796,0
+TEN.US,D,20250416,000000,15.205,15.82,15.205,15.67,257805,0
+TEN.US,D,20250417,000000,15.89,16.25,15.74,16.22,284909,0
+TEN.US,D,20250421,000000,16.13,16.181,15.6,15.6,188462,0
+TEN.US,D,20250422,000000,15.88,16.0975,15.36,15.38,179731,0
+TEN.US,D,20250423,000000,15.49,15.92,15.25,15.66,221488,0
+TEN.US,D,20250424,000000,15.825,16.43,15.68,16.4,210623,0
+TEN.US,D,20250425,000000,16.265,17.04,16.2234,16.88,291079,0
+TEN.US,D,20250428,000000,16.78,17.0038,16.64,16.74,230009,0
+TEN.US,D,20250429,000000,16.725,17.095,16.725,16.96,190647,0
+TEN.US,D,20250430,000000,16.73,16.96,16.41,16.72,255294,0
+TEN.US,D,20250501,000000,16.885,17.14,16.44,16.75,211337,0
+TEN.US,D,20250502,000000,16.98,17.155,16.72,17.07,222500,0
+TEN.US,D,20250505,000000,17.77,18.13,17.6,17.61,462805,0
+TEN.US,D,20250506,000000,17.745,17.9,17.415,17.45,288148,0
+TEN.US,D,20250507,000000,17.29,17.52,17.015,17.31,311718,0
+TEN.US,D,20250508,000000,17.73,17.73,17.08,17.19,180631,0
+TEN.US,D,20250509,000000,17.26,17.57,17.125,17.54,173843,0
+TEN.US,D,20250512,000000,18,18.2,17.58,17.69,283669,0
+TEN.US,D,20250513,000000,17.815,18.3,17.67,18.13,293458,0
+TEN.US,D,20250514,000000,18.17,18.5298,18.17,18.21,294033,0
+TEN.US,D,20250515,000000,17.85,18.28,17.655,18.2,142805,0
+TEN.US,D,20250516,000000,18.44,18.675,18.225,18.46,323228,0
+TEN.US,D,20250519,000000,18.37,18.555,18.2,18.31,158738,0
+TEN.US,D,20250520,000000,18.36,18.45,18.08,18.16,143301,0
+TEN.US,D,20250521,000000,18.365,18.4,17.86,17.92,212930,0
+TEN.US,D,20250522,000000,17.75,17.8666,17.23,17.29,268011,0
+TEN.US,D,20250523,000000,17.16,17.96,17.14,17.93,244053,0
+TEN.US,D,20250527,000000,18.21,18.4282,17.95,18.28,189983,0
+TEN.US,D,20250528,000000,18.1,18.15,17.78,17.88,208315,0
+TEN.US,D,20250529,000000,17.94,18.11,17.5901,17.82,178820,0
+TEN.US,D,20250530,000000,18.165,18.34,17.91,18.16,221176,0
+TEN.US,D,20250602,000000,18.366,18.37,18.01,18.04,138076,0
+TEN.US,D,20250603,000000,17.75,17.945,17.17,17.86,373281,0
+TEN.US,D,20250604,000000,17.92,18.28,17.9,18.1,423646,0
+TEN.US,D,20250605,000000,18.3,18.31,17.89,18.08,206217,0
+TEN.US,D,20250606,000000,18.3896,18.4,17.65,17.75,223097,0
+TEN.US,D,20250609,000000,17.75,17.85,17.38,17.57,398356,0
+TEN.US,D,20250610,000000,17.82,17.92,17.5,17.63,428534,0
+TEN.US,D,20250611,000000,17.555,18.26,17.54,18.18,392847,0
+TEN.US,D,20250612,000000,18.18,18.58,18.1,18.55,399518,0
+TEN.US,D,20250613,000000,19.325,19.72,18.78,19.64,595229,0
+TEN.US,D,20250616,000000,19.55,19.65,18.63,18.89,402446,0
+TEN.US,D,20250617,000000,19.21,20.64,18.7995,20.54,1028094,0
+TEN.US,D,20250618,000000,20.56,21.37,20.18,21.24,977999,0
+TEN.US,D,20250620,000000,21.01,21.31,20.58,20.72,542135,0
+TEN.US,D,20250623,000000,21,21.42,20.22,20.34,716787,0
+TEN.US,D,20250624,000000,19.695,20,19.38,19.47,370784,0
+TEN.US,D,20250625,000000,19.565,20.41,19.38,20.11,557276,0
+TEN.US,D,20250626,000000,20.35,20.5,20.03,20.21,448231,0
+TEN.US,D,20250627,000000,20.04,20.26,19.63,19.77,435467,0
+TEN.US,D,20250630,000000,19.715,19.77,19.14,19.19,309246,0
+TEN.US,D,20250701,000000,19.26,19.55,18.93,19.51,429850,0
+TEN.US,D,20250702,000000,19.635,20.115,19.5766,20.04,420340,0
+TEN.US,D,20250703,000000,20.2,20.52,19.96,20.51,267728,0
+TEN.US,D,20250707,000000,20.35,21.08,20.35,20.73,275182,0
+TEN.US,D,20250708,000000,20.75,20.96,20.51,20.61,242985,0
+TEN.US,D,20250709,000000,20.53,20.69,20.08,20.17,382645,0
+TEN.US,D,20250710,000000,20.365,20.84,20.17,20.4,321002,0
+TEN.US,D,20250711,000000,20.53,20.8,20.48,20.76,284575,0
+TEN.US,D,20250714,000000,19.98,20.15,19.22,19.47,443930,0
+TEN.US,D,20250715,000000,19.5,19.5,18.93,18.95,327274,0
+TEN.US,D,20250716,000000,19,19.34,18.95,19.13,250703,0
+TEN.US,D,20250717,000000,18.98,19.59,18.92,19.45,290745,0
+TEN.US,D,20250718,000000,19.5425,19.5425,19,19.05,232656,0
+TEN.US,D,20250721,000000,19.16,19.27,18.82,18.89,213429,0
+TEN.US,D,20250722,000000,18.93,19.46,18.93,19.4,311850,0
+TEN.US,D,20250723,000000,19.67,20.28,19.67,20.06,349220,0
+TEN.US,D,20250724,000000,20.1,20.105,19.79,19.79,219255,0
+TEN.US,D,20250725,000000,19.61,19.71,19.35,19.4,175283,0
+TEN.US,D,20250728,000000,19.575,19.84,19.42,19.8,265577,0
+TEN.US,D,20250729,000000,19.83,19.99,19.3706,19.94,293625,0
+TEN.US,D,20250730,000000,19.76,20.145,19.575,19.74,161729,0
+TEN.US,D,20250731,000000,19.51,19.5965,19.14,19.3,165599,0
+TEN.US,D,20250801,000000,19.22,19.45,18.8,19.45,260010,0
+TEN.US,D,20250804,000000,19.8,20.23,19.59,20.05,173979,0
+TEN.US,D,20250805,000000,20.08,21.225,20.08,21.06,424857,0
+TEN.US,D,20250806,000000,21.06,21.53,20.86,20.9,426434,0
+TEN.US,D,20250807,000000,21.17,21.21,20.32,20.54,252481,0
+TEN.US,D,20250808,000000,20.94,21.33,20.09,20.27,215021,0
+TEN.US,D,20250811,000000,20.16,20.345,19.67,19.77,181488,0
+TEN.US,D,20250812,000000,20.11,20.26,19.81,19.93,198878,0
+TEN.US,D,20250813,000000,19.93,20.5,19.88,20.42,177282,0
+TEN.US,D,20250814,000000,20.42,20.49,19.97,19.99,171893,0
+TEN.US,D,20250815,000000,20.1,20.49,19.93,20.43,168651,0
+TEN.US,D,20250818,000000,20.26,20.94,20.2,20.78,194625,0
+TEN.US,D,20250819,000000,20.688,20.69,19.85,19.96,342267,0
+TEN.US,D,20250820,000000,20.075,20.6487,20.075,20.28,253771,0
+TEN.US,D,20250821,000000,20.5,21.34,20.31,21.26,418069,0
+TEN.US,D,20250822,000000,21.32,21.72,21.24,21.4,458543,0
+TEN.US,D,20250825,000000,21.4,21.915,21.35,21.69,382186,0
+TEN.US,D,20250826,000000,21.45,21.76,21.35,21.59,364940,0
+TEN.US,D,20250827,000000,21.46,21.98,21.46,21.79,374510,0
+TEN.US,D,20250828,000000,21.8317,21.99,21.67,21.78,318647,0
+TEN.US,D,20250829,000000,21.755,22.32,21.755,22.25,1013082,0
+TEN.US,D,20250902,000000,22.35,22.4,21.41,21.76,635167,0
+TEN.US,D,20250903,000000,21.74,22.3,21.46,21.71,810106,0
+TEN.US,D,20250904,000000,21.515,21.82,21.27,21.43,593599,0
+TEN.US,D,20250905,000000,21.535,22.33,21.27,22.22,461542,0
+TEN.US,D,20250908,000000,22.82,23.15,22.5,22.91,679848,0
+TEN.US,D,20250909,000000,23.025,23.025,22.41,22.43,525360,0
+TEN.US,D,20250910,000000,21.912,22.36,21.35,21.51,706882,0
+TEN.US,D,20250911,000000,21.2205,21.93,21.22,21.9,623742,0
+TEN.US,D,20250912,000000,22.02,22.61,22.02,22.29,536779,0
+TEN.US,D,20250915,000000,23.25,23.6,22.74,23.34,534156,0
+TEN.US,D,20250916,000000,23.35,23.39,22.81,22.93,302823,0
+TEN.US,D,20250917,000000,22.95,23.41,22.78,23.26,505263,0
+TEN.US,D,20250918,000000,23.2,23.34,22.7636,23.2,246476,0
+TEN.US,D,20250919,000000,23.02,23.35,22.71,22.72,320851,0
+TEN.US,D,20250922,000000,22.94,22.95,22.55,22.68,313987,0
+TEN.US,D,20250923,000000,22.96,23.69,22.885,23.43,369242,0
+TEN.US,D,20250924,000000,23.23,23.6,23.17,23.2,181134,0
+TEN.US,D,20250925,000000,23.03,23.155,22.83,22.93,200633,0
+TEN.US,D,20250926,000000,22.71,23.135,22.71,22.84,215891,0
+TEN.US,D,20250929,000000,22.69,22.7,22.23,22.48,287592,0
+TEN.US,D,20250930,000000,22.44,22.62,21.97,22.22,203353,0
+TEN.US,D,20251001,000000,22.33,22.59,22.16,22.28,226146,0
+TEN.US,D,20251002,000000,22.21,22.255,21.68,21.81,211376,0
+TEN.US,D,20251003,000000,21.9,22.23,21.87,22.21,214380,0
+TEN.US,D,20251006,000000,22.335,22.335,21.58,21.8,296525,0
+TEN.US,D,20251007,000000,21.51,21.66,21.12,21.36,273425,0
+TEN.US,D,20251008,000000,21.37,21.39,20.915,21.26,235201,0
+TEN.US,D,20251009,000000,21.5,21.87,21.33,21.5,207638,0
+TEN.US,D,20251010,000000,21.37,21.81,21.02,21.04,301452,0
+TEN.US,D,20251013,000000,21.41,21.63,21.22,21.27,296848,0
+TEN.US,D,20251014,000000,20.55,21.44,20.5,21.14,294439,0
+TEN.US,D,20251015,000000,21.305,21.78,21.305,21.67,333767,0
+TEN.US,D,20251016,000000,21.8,22.61,21.655,21.81,218295,0
+TEN.US,D,20251017,000000,21.6732,22.68,21.6732,22.37,243821,0
+TEN.US,D,20251020,000000,22.55,22.95,22.4433,22.5,184155,0
+TEN.US,D,20251021,000000,22.38,22.41,22.02,22.19,266522,0
+TEN.US,D,20251022,000000,22.27,23,22.16,22.99,188151,0
+TEN.US,D,20251023,000000,23.665,24.4693,23.58,23.97,526519,0
+TEN.US,D,20251024,000000,23.95,23.95,23.26,23.3,277297,0
+TEN.US,D,20251027,000000,23.68,23.7235,23.0401,23.29,161270,0
+TEN.US,D,20251028,000000,23.345,23.8589,23.18,23.71,207492,0
+TEN.US,D,20251029,000000,23.885,24.25,23.735,24.03,227633,0
+TEN.US,D,20251030,000000,24.14,24.14,23.77,23.87,202571,0
+TEN.US,D,20251031,000000,24.01,24.5783,23.765,24.38,231498,0
+TEN.US,D,20251103,000000,24.26,24.4,23.95,24.29,151263,0
+TEN.US,D,20251104,000000,23.78,23.97,23.42,23.74,168140,0
+TEN.US,D,20251105,000000,23.74,23.99,23.535,23.93,157048,0
+TEN.US,D,20251106,000000,23.99,24.6,23.96,24.44,224231,0
+TEN.US,D,20251107,000000,24.68,24.71,24.35,24.65,197525,0
+TEN.US,D,20251110,000000,24.65,25.12,24.6,24.99,273208,0
+TEN.US,D,20251111,000000,25.2,25.2,24.72,24.85,170295,0
+TEN.US,D,20251112,000000,25.17,25.45,25.04,25.29,193385,0
+TEN.US,D,20251113,000000,25.34,25.8685,25.29,25.41,353499,0
+TEN.US,D,20251114,000000,25.17,25.525,24.6236,25.46,164336,0
+TEN.US,D,20251117,000000,25.27,25.69,25.09,25.39,280241,0
+TEN.US,D,20251118,000000,25.29,25.88,25.05,25.53,376228,0
+TEN.US,D,20251119,000000,25.265,25.565,24.93,25.24,348567,0
+TEN.US,D,20251120,000000,26.5,26.69,25,25.02,789485,0
+TEN.US,D,20251121,000000,24.98,25.25,23.86,24.65,664836,0
+TEN.US,D,20251124,000000,24.47,24.94,23.09,24.9,499886,0
+TEN.US,D,20251125,000000,24.76,24.98,24.3,24.4,392987,0
+TEN.US,D,20251126,000000,24.4,24.64,24.105,24.2,283837,0
+TEN.US,D,20251128,000000,24.29,24.73,24.24,24.49,129374,0
+TEN.US,D,20251201,000000,24.49,24.6825,24.1,24.17,297994,0
+TEN.US,D,20251202,000000,24.11,24.555,23.97,24.49,195641,0
+TEN.US,D,20251203,000000,24.74,25.03,24.53,24.7,165022,0
+TEN.US,D,20251204,000000,24.815,24.815,24.43,24.5,149166,0
+TEN.US,D,20251205,000000,24.59,24.935,24.47,24.74,167567,0
+TEN.US,D,20251208,000000,24.665,25.15,24.57,24.6,173235,0
+TEN.US,D,20251209,000000,24.56,24.56,23.925,24.01,234424,0
+TEN.US,D,20251210,000000,24.04,24.04,23.47,23.76,230271,0
+TEN.US,D,20251211,000000,23.77,23.96,23.475,23.7,286036,0
+TEN.US,D,20251212,000000,23.61,23.93,23.33,23.47,269056,0
+TEN.US,D,20251215,000000,23.05,23.36,22.82,23.1,244029,0
+TEN.US,D,20251216,000000,23.0197,23.0523,22.61,22.61,288328,0
+TEN.US,D,20251217,000000,22.9001,23.09,22.52,22.75,225925,0
+TEN.US,D,20251218,000000,22.74,22.85,22.01,22.13,278668,0
+TEN.US,D,20251219,000000,22.215,22.45,21.87,22.03,325771,0
+TEN.US,D,20251222,000000,22.35,22.62,22.24,22.45,253417,0
+TEN.US,D,20251223,000000,22.28,22.39,22.06,22.21,302465,0
+TEN.US,D,20251224,000000,22.245,22.31,22.0101,22.23,81563,0
+TEN.US,D,20251226,000000,22.32,22.65,22,22.5,178537,0
+TEN.US,D,20251229,000000,22.5,22.67,22.28,22.62,210229,0
+TEN.US,D,20251230,000000,22.72,22.76,22.21,22.22,137496,0
+TEN.US,D,20251231,000000,22.24,22.51,22.06,22.42,179204,0
+TEN.US,D,20260102,000000,22.15,22.18,21.65,21.89,370499,0
+TEN.US,D,20260105,000000,22.41,22.51,21.65,21.71,232323,0
+TEN.US,D,20260106,000000,22.035,22.72,21.99,22.28,262957,0
+TEN.US,D,20260107,000000,22.98,24.26,22.88,24,538248,0
+TEN.US,D,20260108,000000,24.43,25.15,23.89,25.09,807755,0
+TEN.US,D,20260109,000000,24.96,25.35,24.61,25.15,426900,0
+TEN.US,D,20260112,000000,25.13,25.25,24.779,24.86,374348,0
+TEN.US,D,20260113,000000,25,25.7,25,25.48,419233,0
+TEN.US,D,20260114,000000,25.995,26.5,25.69,26.02,437770,0
+TEN.US,D,20260115,000000,25.83,25.83,25.06,25.6,316129,0
+TEN.US,D,20260116,000000,25.815,26.05,25.4,25.52,425380,0
+TEN.US,D,20260120,000000,25.52,25.73,25.0001,25.32,219706,0
+TEN.US,D,20260121,000000,25.65,25.87,25.22,25.7,228625,0
+TEN.US,D,20260122,000000,25.78,25.88,25.06,25.16,315858,0
+TEN.US,D,20260123,000000,25.84,26.6,25.675,25.99,351380,0
+TEN.US,D,20260126,000000,26.7,26.98,26.12,26.24,289931,0
+TEN.US,D,20260127,000000,26.31,26.84,26.21,26.47,257733,0
+TEN.US,D,20260128,000000,26.77,27.2983,26.6,27.14,421485,0
+TEN.US,D,20260129,000000,27.5,27.79,26.67,27.01,226069,0
+TEN.US,D,20260130,000000,27.2,27.7,26.822,27.17,382429,0
+TEN.US,D,20260202,000000,26.6,27.27,26.42,27.05,178879,0
+TEN.US,D,20260203,000000,27.13,27.28,26.52,27.26,241865,0
+TEN.US,D,20260204,000000,27.3,27.48,26.17,26.32,241277,0
+TEN.US,D,20260205,000000,26.31,26.6251,26.02,26.1,196397,0
+TEN.US,D,20260206,000000,26.13,26.99,25.72,26.99,228056,0
+TEN.US,D,20260209,000000,27.04,27.495,26.99,27.31,193178,0
+TEN.US,D,20260210,000000,27.34,27.6652,27.15,27.53,282073,0
+TEN.US,D,20260211,000000,27.5,28.13,27.26,27.89,349439,0
+TEN.US,D,20260212,000000,27.75,28.0793,27.04,27.19,260754,0
+TEN.US,D,20260213,000000,27.24,28.44,27.15,28.32,360078,0
+TEN.US,D,20260217,000000,28.25,28.75,27.73,28.58,204529,0
+TEN.US,D,20260218,000000,29.41,29.89,29.02,29.73,329496,0
diff --git a/daily/us/nyse stocks/2/tesl.us.txt b/daily/us/nyse stocks/2/tesl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6e5f38b2755572cb828eb301dc52487499fb746
--- /dev/null
+++ b/daily/us/nyse stocks/2/tesl.us.txt	
@@ -0,0 +1,1290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TESL.US,D,20201230,000000,12.4854,12.8722,12.4854,12.8533,23823.533807583,0
+TESL.US,D,20201231,000000,12.9368,13.1446,12.8274,12.9537,2424.198466318,0
+TESL.US,D,20210104,000000,14.7988,14.7988,13.075,13.2589,10543.754491264,0
+TESL.US,D,20210105,000000,13.3623,13.3941,13.1644,13.2738,19700.384631883,0
+TESL.US,D,20210106,000000,14.3634,14.3634,13.3722,13.8096,32864.486428026,0
+TESL.US,D,20210107,000000,14.1059,14.422,14.0433,14.4022,29310.671829892,0
+TESL.US,D,20210108,000000,14.8485,15.611,14.6606,15.4878,34628.820083595,0
+TESL.US,D,20210111,000000,15.5116,15.5116,14.4618,14.7968,38407.954373203,0
+TESL.US,D,20210112,000000,14.759,15.3834,14.759,15.1855,17057.907714448,0
+TESL.US,D,20210113,000000,14.8585,15.105,14.7193,14.9788,16435.260888452,0
+TESL.US,D,20210114,000000,15.0314,15.0563,14.6994,14.8724,51830.570279655,0
+TESL.US,D,20210115,000000,14.9181,14.9569,14.6109,14.6179,7771.5175729348,0
+TESL.US,D,20210119,000000,14.8585,14.9827,14.4717,14.6686,5593.7625191678,0
+TESL.US,D,20210120,000000,14.8386,14.8386,14.5513,14.768,5757.7228303752,0
+TESL.US,D,20210121,000000,14.6606,14.7988,14.6308,14.6686,15667.765689365,0
+TESL.US,D,20210122,000000,14.5712,14.6825,14.4519,14.6825,6281.792291351,0
+TESL.US,D,20210125,000000,14.8883,15.4629,14.6805,15.1816,15787.466775461,0
+TESL.US,D,20210126,000000,15.5017,15.5017,15.1259,15.1507,8591.3191289718,0
+TESL.US,D,20210127,000000,15.0165,15.1855,14.8684,14.9509,6782.7262482914,0
+TESL.US,D,20210128,000000,14.8783,14.9181,14.254,14.425,10700.673562112,0
+TESL.US,D,20210129,000000,14.3634,14.3634,13.8434,13.9866,7307.801600747,0
+TESL.US,D,20210201,000000,13.8484,14.432,13.8484,14.3972,8831.727192644,0
+TESL.US,D,20210202,000000,14.9181,14.9181,14.5731,14.8982,3540.738008896,0
+TESL.US,D,20210203,000000,14.9569,14.9569,14.2938,14.423,16095.26956828,0
+TESL.US,D,20210204,000000,14.1347,14.3634,14.1347,14.2838,4808.161273444,0
+TESL.US,D,20210205,000000,14.591,14.591,14.1645,14.2719,2556.9761416516,0
+TESL.US,D,20210208,000000,14.8485,14.8485,14.3186,14.3992,4635.1479389184,0
+TESL.US,D,20210209,000000,14.6308,14.6308,13.8772,14.2143,7959.6192796574,0
+TESL.US,D,20210210,000000,14.1347,14.1347,13.7192,13.8186,34167.115894367,0
+TESL.US,D,20210211,000000,13.6893,13.9747,13.6893,13.8116,4893.662049227,0
+TESL.US,D,20210212,000000,13.6098,13.9548,13.6098,13.9548,4775.9727460904,0
+TESL.US,D,20210216,000000,14.4519,14.4519,13.5899,13.8186,16272.306468725,0
+TESL.US,D,20210217,000000,13.571,13.6466,13.2291,13.6466,2521.7699398586,0
+TESL.US,D,20210218,000000,13.5015,13.5015,13.3424,13.4309,4692.483753267,0
+TESL.US,D,20210219,000000,13.58,13.58,13.3225,13.3245,3437.1311864766,0
+TESL.US,D,20210222,000000,12.897,13.0064,12.6296,12.6644,4743.7842187368,0
+TESL.US,D,20210223,000000,11.8969,12.4765,11.5997,12.2697,7945.5367989402,0
+TESL.US,D,20210224,000000,12.7489,12.7489,12.3582,12.6863,1432.3894672352,0
+TESL.US,D,20210225,000000,12.8573,12.8573,11.9357,12.0182,5331.22484294,0
+TESL.US,D,20210226,000000,11.9556,12.3025,11.887,12.054,13185.225517218,0
+TESL.US,D,20210301,000000,12.6296,12.6296,12.2876,12.5699,3425.060488719,0
+TESL.US,D,20210302,000000,11.8969,12.4497,11.8969,12.0629,3458.2549075524,0
+TESL.US,D,20210303,000000,12.4417,12.4417,11.5897,11.9655,15170.855298344,0
+TESL.US,D,20210304,000000,11.9357,11.9357,11.025,11.1155,19781.861841747,0
+TESL.US,D,20210305,000000,11.55,11.55,10.4922,10.9962,43257.357197319,0
+TESL.US,D,20210308,000000,10.8759,10.8759,10.687,10.687,821.8133389966,0
+TESL.US,D,20210309,000000,10.866,11.6623,10.866,11.6623,1135.6514806942,0
+TESL.US,D,20210310,000000,11.9953,12.2777,11.6633,12.0152,6973.8456294534,0
+TESL.US,D,20210311,000000,11.7876,12.1494,11.7876,12.1494,3714.7572349014,0
+TESL.US,D,20210312,000000,12.1842,12.1842,11.7528,12.0311,1243.2818690328,0
+TESL.US,D,20210315,000000,12.0401,12.1942,12.0401,12.1663,1786.4632681248,0
+TESL.US,D,20210316,000000,11.9953,12.2389,11.9953,12.0053,3318.4359918602,0
+TESL.US,D,20210317,000000,11.887,12.1295,11.7279,12.1295,1112.5159766588,0
+TESL.US,D,20210318,000000,11.8273,11.8711,11.5927,11.5927,3333.5243640572,0
+TESL.US,D,20210319,000000,11.5599,11.6176,11.4406,11.6146,869.0902385472,0
+TESL.US,D,20210322,000000,12.1942,12.1942,11.6583,11.7726,1348.9004744118,0
+TESL.US,D,20210323,000000,11.6583,11.6583,11.4038,11.4038,1342.865125533,0
+TESL.US,D,20210324,000000,10.9157,11.3024,10.9157,11.026,1147.7221784518,0
+TESL.US,D,20210325,000000,10.9952,11.1026,10.9952,11.1026,420.4626385564,0
+TESL.US,D,20210326,000000,11.035,11.035,10.7974,11.0171,7625.6633083638,0
+TESL.US,D,20210329,000000,10.9952,10.9952,10.7874,10.8729,3176.6052932084,0
+TESL.US,D,20210330,000000,10.7576,10.9803,10.6582,10.9803,1275.4703963864,0
+TESL.US,D,20210331,000000,11.1732,11.3253,11.1632,11.3253,1128.6102403356,0
+TESL.US,D,20210401,000000,11.5698,11.5698,11.3939,11.3939,9177.7538616952,0
+TESL.US,D,20210405,000000,11.4008,11.7577,11.4008,11.6394,4865.4970877926,0
+TESL.US,D,20210406,000000,11.877,11.877,11.6693,11.6693,8118.5501334658,0
+TESL.US,D,20210407,000000,11.6494,11.6494,11.4128,11.4128,1745.221717453,0
+TESL.US,D,20210408,000000,11.54,11.54,11.5102,11.5331,972.6970609666,0
+TESL.US,D,20210409,000000,11.4804,11.5231,11.4804,11.5231,676.9649659054,0
+TESL.US,D,20210412,000000,11.6504,11.6981,11.6295,11.6891,1761.3159811298,0
+TESL.US,D,20210413,000000,11.887,12.3522,11.887,12.3224,7857.0183487178,0
+TESL.US,D,20210414,000000,12.6296,12.6296,12.0053,12.1146,15250.320725248,0
+TESL.US,D,20210415,000000,12.4805,12.4805,12.055,12.228,12447.907062525,0
+TESL.US,D,20210416,000000,12.1047,12.1842,12.0749,12.1842,5140.105461778,0
+TESL.US,D,20210419,000000,12.3821,12.3821,11.7677,11.879,18314.266172719,0
+TESL.US,D,20210420,000000,11.718,12.0053,11.6981,11.8402,15706.995457077,0
+TESL.US,D,20210421,000000,11.8373,12.0709,11.8273,12.0709,52387.834159464,0
+TESL.US,D,20210422,000000,12.1594,12.1594,11.8671,11.8671,1187.9578376438,0
+TESL.US,D,20210423,000000,11.9804,11.9953,11.9556,11.9655,965.655820608,0
+TESL.US,D,20210426,000000,12.2528,12.2528,12.055,12.1057,2542.8936609344,0
+TESL.US,D,20210427,000000,11.8651,11.877,11.7339,11.7349,1925.2762923372,0
+TESL.US,D,20210428,000000,11.6782,11.6981,11.5987,11.5987,7724.2406733842,0
+TESL.US,D,20210429,000000,11.55,11.6195,11.3521,11.4098,5487.138022309,0
+TESL.US,D,20210430,000000,11.2527,11.5599,11.2527,11.5281,3509.5553730222,0
+TESL.US,D,20210503,000000,11.9168,11.9168,11.2527,11.2636,5457.9671693948,0
+TESL.US,D,20210504,000000,11.2527,11.2527,10.9853,11.0201,1436.4130331544,0
+TESL.US,D,20210505,000000,11.0648,11.0648,10.9753,10.9873,404.3683748796,0
+TESL.US,D,20210506,000000,10.8958,10.9028,10.8362,10.9028,1076.303883386,0
+TESL.US,D,20210507,000000,11.0847,11.0847,11.0131,11.0131,606.5525623194,0
+TESL.US,D,20210510,000000,10.7328,10.7328,10.5687,10.5986,7830.865170243,0
+TESL.US,D,20210511,000000,9.80623,10.5101,9.80623,10.4385,93307.499557728,0
+TESL.US,D,20210512,000000,10.6284,10.6284,10.0647,10.0647,3475.355062709,0
+TESL.US,D,20210513,000000,10.2526,10.2526,10.016,10.016,2298.462031343,0
+TESL.US,D,20210514,000000,10.2029,10.2745,10.2029,10.2745,1686.8800116246,0
+TESL.US,D,20210517,000000,10.2526,10.2526,10.0538,10.1164,1987.6415640848,0
+TESL.US,D,20210518,000000,10.2029,10.2128,10.0737,10.0806,47778.83939902,0
+TESL.US,D,20210519,000000,10.2128,10.2128,9.94441,9.96927,3110.2164555416,0
+TESL.US,D,20210520,000000,10.2327,10.3142,10.2228,10.3142,785.6012457238,0
+TESL.US,D,20210521,000000,10.3162,10.3411,10.2039,10.2039,1005.8914798,0
+TESL.US,D,20210524,000000,10.2029,10.532,10.2029,10.5091,2361.8331945704,0
+TESL.US,D,20210525,000000,10.6483,10.6483,10.4504,10.4763,994.8266735222,0
+TESL.US,D,20210526,000000,10.6483,10.7377,10.6483,10.7119,3483.4021945474,0
+TESL.US,D,20210527,000000,10.8362,10.8362,10.7367,10.8133,1740.192260054,0
+TESL.US,D,20210528,000000,11.2527,11.2527,10.8203,10.8203,1718.0626474984,0
+TESL.US,D,20210601,000000,10.8173,10.8173,10.7407,10.7407,880.155044825,0
+TESL.US,D,20210602,000000,10.6582,10.6681,10.4902,10.5787,1190.9755120832,0
+TESL.US,D,20210603,000000,10.3113,10.3113,10.2496,10.2496,692.0533381024,0
+TESL.US,D,20210604,000000,10.5498,10.5588,10.5498,10.5588,726.2536484156,0
+TESL.US,D,20210607,000000,10.4703,10.6761,10.4703,10.6761,713.1770591782,0
+TESL.US,D,20210608,000000,10.6781,10.6791,10.6383,10.6791,985.773650204,0
+TESL.US,D,20210609,000000,10.6334,10.6522,10.6334,10.6522,480.8161273444,0
+TESL.US,D,20210610,000000,10.8272,10.8272,10.7676,10.8143,584.4229497638,0
+TESL.US,D,20210611,000000,10.7377,10.8053,10.7377,10.8053,2324.6152098178,0
+TESL.US,D,20210614,000000,10.8759,10.9654,10.8173,10.8938,6537.2887272202,0
+TESL.US,D,20210615,000000,10.7874,10.7874,10.6582,10.6751,2224.0260618378,0
+TESL.US,D,20210616,000000,10.688,10.688,10.6622,10.6622,239.4021721924,0
+TESL.US,D,20210617,000000,10.6731,10.7974,10.6731,10.7974,940.508533613,0
+TESL.US,D,20210618,000000,10.865,10.865,10.865,10.865,197.1547300408,0
+TESL.US,D,20210621,000000,10.698,10.8531,10.698,10.8531,889.2080681432,0
+TESL.US,D,20210622,000000,10.856,10.9455,10.856,10.9296,928.4378358554,0
+TESL.US,D,20210623,000000,11.1632,11.2925,11.1632,11.2925,2597.2118008436,0
+TESL.US,D,20210624,000000,11.6881,11.8273,11.6881,11.6891,3550.796923694,0
+TESL.US,D,20210625,000000,11.6683,11.7478,11.55,11.6185,5448.9141460766,0
+TESL.US,D,20210628,000000,11.708,11.8522,11.708,11.8293,1566.1730340486,0
+TESL.US,D,20210629,000000,11.8373,11.8373,11.7359,11.7359,860.037215229,0
+TESL.US,D,20210630,000000,11.6971,11.7876,11.6971,11.7716,1866.9345865088,0
+TESL.US,D,20210701,000000,11.6295,11.704,11.6295,11.6643,969.6793865272,0
+TESL.US,D,20210702,000000,11.7031,11.7031,11.7031,11.7031,249.4610869904,0
+TESL.US,D,20210706,000000,11.8671,11.8671,11.4903,11.5321,1108.4924107396,0
+TESL.US,D,20210707,000000,11.887,11.887,11.4317,11.4317,1620.4911739578,0
+TESL.US,D,20210708,000000,11.4605,11.4704,11.4177,11.4177,1693.9212519832,0
+TESL.US,D,20210709,000000,11.4207,11.4804,11.4108,11.4804,5779.8524429308,0
+TESL.US,D,20210712,000000,11.71,11.71,11.71,11.71,440.5804681524,0
+TESL.US,D,20210713,000000,11.6195,11.6782,11.537,11.537,3014.6567649606,0
+TESL.US,D,20210714,000000,11.55,11.5698,11.4008,11.4008,4313.2626653824,0
+TESL.US,D,20210715,000000,11.2726,11.2766,11.2229,11.2229,366.1444986472,0
+TESL.US,D,20210716,000000,11.1334,11.2626,11.1105,11.1105,6109.7848483052,0
+TESL.US,D,20210719,000000,10.9157,11.0509,10.8272,11.0509,3537.7203344566,0
+TESL.US,D,20210720,000000,11.0052,11.3422,11.0052,11.2696,12994.106136056,0
+TESL.US,D,20210721,000000,11.2626,11.2646,11.2527,11.2646,976.7206268858,0
+TESL.US,D,20210722,000000,11.2527,11.3422,11.2129,11.2974,1660.7268331498,0
+TESL.US,D,20210723,000000,11.6195,11.6195,11.2129,11.3631,3468.3138223504,0
+TESL.US,D,20210726,000000,11.4804,11.5301,11.4446,11.4446,1178.9048143256,0
+TESL.US,D,20210727,000000,11.1046,11.2825,11.0946,11.2308,1473.631017907,0
+TESL.US,D,20210728,000000,11.2925,11.3173,11.2925,11.3173,728.2654313752,0
+TESL.US,D,20210729,000000,11.4993,11.4993,11.4993,11.4993,119.7010860962,0
+TESL.US,D,20210730,000000,11.5599,11.6195,11.4804,11.5599,1759.3041981702,0
+TESL.US,D,20210802,000000,11.7577,11.8671,11.7378,11.7378,1936.341098615,0
+TESL.US,D,20210803,000000,11.887,11.887,11.6752,11.7707,509.9869802586,0
+TESL.US,D,20210804,000000,11.7677,11.8223,11.7677,11.8223,624.6586089558,0
+TESL.US,D,20210805,000000,11.7577,11.877,11.7577,11.8552,542.1755076122,0
+TESL.US,D,20210806,000000,11.8174,11.8174,11.5997,11.6742,1911.19381162,0
+TESL.US,D,20210809,000000,11.7468,11.7468,11.7468,11.7468,216.266668157,0
+TESL.US,D,20210810,000000,11.6762,11.6762,11.6583,11.6693,511.9987632182,0
+TESL.US,D,20210811,000000,11.55,11.6364,11.55,11.6364,957.6086887696,0
+TESL.US,D,20210812,000000,11.5201,11.7468,11.5022,11.7468,1720.074430458,0
+TESL.US,D,20210813,000000,11.6901,11.6901,11.6901,11.6901,55.324031389,0
+TESL.US,D,20210816,000000,11.3819,11.4028,11.3819,11.4008,1429.3717927958,0
+TESL.US,D,20210817,000000,11.2726,11.3521,11.0946,11.2706,3983.330260008,0
+TESL.US,D,20210818,000000,11.3819,11.4068,11.3819,11.4068,247.4493040308,0
+TESL.US,D,20210819,000000,11.3024,11.3024,11.1732,11.2567,379.2210878846,0
+TESL.US,D,20210820,000000,11.0946,11.3322,11.0946,11.3322,345.0207775714,0
+TESL.US,D,20210823,000000,11.5599,11.6046,11.54,11.6046,2419.169008919,0
+TESL.US,D,20210824,000000,11.6195,11.7776,11.6096,11.6862,1835.751950635,0
+TESL.US,D,20210825,000000,11.7776,11.7776,11.7219,11.7219,252.4787614298,0
+TESL.US,D,20210826,000000,11.6732,11.6732,11.6205,11.6205,289.6967461824,0
+TESL.US,D,20210827,000000,11.7776,11.8134,11.7776,11.8134,1069.2626430274,0
+TESL.US,D,20210830,000000,11.877,11.9436,11.877,11.9436,605.5466708396,0
+TESL.US,D,20210831,000000,11.6981,11.8979,11.6981,11.8979,680.9885318246,0
+TESL.US,D,20210901,000000,11.9069,12.0729,11.9069,11.9466,1039.0858986334,0
+TESL.US,D,20210902,000000,11.9357,11.9556,11.9218,11.9218,355.0796923694,0
+TESL.US,D,20210903,000000,12.0132,12.0132,12.0132,12.0132,74.4359695052,0
+TESL.US,D,20210907,000000,12.1345,12.1345,12.1146,12.1196,969.6793865272,0
+TESL.US,D,20210908,000000,12.0947,12.0947,12.0102,12.0102,239.4021721924,0
+TESL.US,D,20210909,000000,12.0351,12.0351,12.0162,12.0162,507.975197299,0
+TESL.US,D,20210910,000000,12.1544,12.1544,11.8522,11.8522,373.1857390058,0
+TESL.US,D,20210913,000000,11.7677,11.8392,11.7677,11.8392,1348.9004744118,0
+TESL.US,D,20210914,000000,11.7975,11.8273,11.4307,11.4307,1227.187605356,0
+TESL.US,D,20210915,000000,11.708,11.8194,11.6494,11.8194,841.9311685926,0
+TESL.US,D,20210916,000000,11.6195,11.7538,11.6195,11.7538,319.8734905764,0
+TESL.US,D,20210917,000000,11.6295,11.6404,11.5599,11.6404,477.798452905,0
+TESL.US,D,20210920,000000,10.8958,11.2825,10.8958,11.2607,1375.0536528866,0
+TESL.US,D,20210921,000000,11.2726,11.3312,11.2726,11.3312,298.7497695006,0
+TESL.US,D,20210922,000000,11.4704,11.5301,11.4704,11.5301,154.9072878892,0
+TESL.US,D,20210923,000000,11.5798,11.6096,11.5798,11.6016,1021.9857434768,0
+TESL.US,D,20210924,000000,11.54,11.6414,11.54,11.6414,322.8911650158,0
+TESL.US,D,20210927,000000,11.7796,11.7796,11.7796,11.7796,258.5141103086,0
+TESL.US,D,20210928,000000,11.7776,11.7776,11.54,11.542,593.475973082,0
+TESL.US,D,20210929,000000,11.4794,11.4794,11.4794,11.4794,96.5655820608,0
+TESL.US,D,20210930,000000,11.4505,11.4784,11.4505,11.4784,196.148838561,0
+TESL.US,D,20211001,000000,11.4207,11.5102,11.4207,11.5102,151.8896134498,0
+TESL.US,D,20211004,000000,11.7776,11.7776,11.3909,11.3909,502.9457399,0
+TESL.US,D,20211005,000000,11.4804,11.4804,11.4804,11.4804,6.0353488788,0
+TESL.US,D,20211006,000000,11.5181,11.5181,11.5181,11.5181,189.1075982024,0
+TESL.US,D,20211007,000000,11.6683,11.716,11.6394,11.716,1085.3569067042,0
+TESL.US,D,20211008,000000,11.5828,11.5828,11.5828,11.5828,107.6303883386,0
+TESL.US,D,20211011,000000,11.7876,11.7876,11.5798,11.6335,450.6393829504,0
+TESL.US,D,20211012,000000,11.6394,11.6881,11.6195,11.6881,506.9693058192,0
+TESL.US,D,20211013,000000,11.7518,11.7518,11.7518,11.7518,197.1547300408,0
+TESL.US,D,20211014,000000,11.877,11.9536,11.8671,11.9536,1386.1184591644,0
+TESL.US,D,20211015,000000,12.0301,12.1643,12.0152,12.1594,2675.671336268,0
+TESL.US,D,20211018,000000,12.2926,12.4188,12.2926,12.4188,779.565896845,0
+TESL.US,D,20211019,000000,12.4805,12.4805,12.3622,12.3671,1459.5485371898,0
+TESL.US,D,20211020,000000,12.4218,12.4218,12.2777,12.3323,810.7485327188,0
+TESL.US,D,20211021,000000,12.4019,12.5998,12.4019,12.5242,3122.2871532992,0
+TESL.US,D,20211022,000000,13.1545,13.1545,12.4218,12.6117,5185.370578369,0
+TESL.US,D,20211025,000000,12.8771,13.9468,12.8771,13.7997,53809.158820421,0
+TESL.US,D,20211026,000000,13.8086,15.106,13.7987,13.9717,56119.691549522,0
+TESL.US,D,20211027,000000,13.9269,14.6308,13.9269,14.1268,13369.303658022,0
+TESL.US,D,20211028,000000,14.264,14.8783,14.264,14.8406,40167.258571374,0
+TESL.US,D,20211029,000000,14.9569,15.6011,14.7541,15.5812,68619.904968996,0
+TESL.US,D,20211101,000000,16.1459,17.0476,15.4897,16.9581,71740.180339336,0
+TESL.US,D,20211102,000000,17.1659,17.2355,16.2453,16.7205,58204.904587147,0
+TESL.US,D,20211103,000000,16.8398,17.8697,16.4083,17.7554,49522.049333514,0
+TESL.US,D,20211104,000000,19.1074,19.1074,18.2376,18.7814,87990.357195505,0
+TESL.US,D,20211105,000000,19.2466,19.2466,18.1471,18.2753,60942.941195163,0
+TESL.US,D,20211108,000000,18.2753,18.2753,17.2653,17.4532,93698.79134337,0
+TESL.US,D,20211109,000000,17.483,17.9781,15.8188,16.0176,110347.30122554,0
+TESL.US,D,20211110,000000,15.958,16.4531,15.443,16.1658,45725.814888748,0
+TESL.US,D,20211111,000000,17.5228,17.5228,16.1161,16.1677,73511.555235264,0
+TESL.US,D,20211112,000000,16.1161,16.1161,15.6707,15.9679,25546.625912481,0
+TESL.US,D,20211115,000000,15.8486,15.8983,15.1358,15.5335,39810.167096045,0
+TESL.US,D,20211116,000000,15.8486,16.0862,15.621,16.0763,43377.058283415,0
+TESL.US,D,20211117,000000,16.4133,16.7404,16.0564,16.5326,65776.249755602,0
+TESL.US,D,20211118,000000,16.7801,16.8398,15.9679,16.6111,36308.658854861,0
+TESL.US,D,20211119,000000,16.5425,17.2255,16.2652,17.2235,53989.213395305,0
+TESL.US,D,20211122,000000,17.8797,18.3549,16.9382,17.8995,171389.8256772,0
+TESL.US,D,20211123,000000,17.8101,17.8896,16.1757,17.1957,88500.344175764,0
+TESL.US,D,20211124,000000,17.0575,17.3349,16.2383,17.3349,32292.134176019,0
+TESL.US,D,20211126,000000,16.0962,17.2156,15.6856,16.3944,56285.663643689,0
+TESL.US,D,20211129,000000,16.4531,17.2255,16.4531,17.2255,33877.419148184,0
+TESL.US,D,20211130,000000,17.3349,17.6122,16.4729,16.8885,81784.006765139,0
+TESL.US,D,20211201,000000,17.2553,17.5725,16.2453,16.2453,46074.859232239,0
+TESL.US,D,20211202,000000,15.9878,16.7106,15.7502,16.0763,18411.837646259,0
+TESL.US,D,20211203,000000,16.2751,16.2751,15.2054,15.2154,32404.794021757,0
+TESL.US,D,20211206,000000,15.2154,15.3535,14.4419,15.3138,36322.741335578,0
+TESL.US,D,20211207,000000,16.1459,16.1459,15.6508,15.6508,7957.6074966978,0
+TESL.US,D,20211208,000000,15.5911,16.1757,15.5116,16.1757,11115.10085179,0
+TESL.US,D,20211209,000000,15.8486,15.8586,15.3436,15.3436,11358.526589902,0
+TESL.US,D,20211210,000000,15.3038,15.4231,15.106,15.2442,7914.3541630664,0
+TESL.US,D,20211213,000000,15.1458,15.2154,14.6706,14.6895,32242.845493509,0
+TESL.US,D,20211214,000000,14.8783,14.8783,14.3634,14.422,5838.1941487592,0
+TESL.US,D,20211215,000000,14.6606,15.0742,14.3435,14.7988,45573.925275299,0
+TESL.US,D,20211216,000000,15.3535,15.948,14.3634,14.6407,13742.489397028,0
+TESL.US,D,20211217,000000,14.0363,14.6964,14.0363,14.3733,13221.437610491,0
+TESL.US,D,20211220,000000,13.8772,14.1496,13.8772,14.0562,18033.622449854,0
+TESL.US,D,20211221,000000,14.0661,14.6606,14.0661,14.6606,17479.376244485,0
+TESL.US,D,20211222,000000,14.8585,15.0762,14.6944,15.0662,7876.130286834,0
+TESL.US,D,20211223,000000,15.3436,15.7403,15.0762,15.5514,10749.962244623,0
+TESL.US,D,20211227,000000,15.9977,16.3238,15.8685,15.948,22129.6125556,0
+TESL.US,D,20211228,000000,15.948,16.2851,15.8387,15.8387,31731.852621771,0
+TESL.US,D,20211229,000000,16.0763,16.2453,15.5315,15.948,11557.693102902,0
+TESL.US,D,20211230,000000,16.0375,16.2453,15.453,15.453,14728.263047232,0
+TESL.US,D,20211231,000000,15.3535,15.8188,15.3535,15.3535,9129.4710706648,0
+TESL.US,D,20220103,000000,16.5326,17.3349,16.1161,16.7901,38256.064759754,0
+TESL.US,D,20220104,000000,17.2752,17.2752,15.9799,16.2055,34178.180700644,0
+TESL.US,D,20220105,000000,16.3238,16.3437,15.1955,15.443,76617.748124886,0
+TESL.US,D,20220106,000000,14.9181,15.4629,14.4916,15.0394,15602.382743178,0
+TESL.US,D,20220107,000000,15.3436,15.3436,14.6606,14.6606,4169.420183771,0
+TESL.US,D,20220110,000000,14.1745,14.9867,14.1158,14.8883,15027.012816732,0
+TESL.US,D,20220111,000000,15.1458,15.4033,14.7093,15.2154,43488.712237673,0
+TESL.US,D,20220112,000000,15.611,15.7502,15.2939,15.7204,48819.937080613,0
+TESL.US,D,20220113,000000,16.2652,16.2652,14.6606,14.6795,37368.86847457,0
+TESL.US,D,20220114,000000,14.2838,14.8883,14.2838,14.8585,14482.82552616,0
+TESL.US,D,20220118,000000,14.8585,14.8585,14.1745,14.1745,18975.136874947,0
+TESL.US,D,20220119,000000,14.5214,14.5214,13.8772,13.8772,12898.546445475,0
+TESL.US,D,20220120,000000,14.3286,14.3634,13.8285,13.8285,17979.304309945,0
+TESL.US,D,20220121,000000,13.5899,13.8186,13.1843,13.2479,24264.114275736,0
+TESL.US,D,20220124,000000,12.9765,13.1992,12.3363,13.0064,35002.005822601,0
+TESL.US,D,20220125,000000,13.2738,13.2738,12.8771,12.8771,10636.296507405,0
+TESL.US,D,20220126,000000,13.3722,13.5213,12.7688,13.1744,33740.617906931,0
+TESL.US,D,20220127,000000,12.9567,13.1545,12.0351,12.0351,27545.332282843,0
+TESL.US,D,20220128,000000,12.213,12.2369,11.708,11.9854,11200.601627573,0
+TESL.US,D,20220131,000000,12.9497,12.9964,12.4914,12.8771,15914.209101916,0
+TESL.US,D,20220201,000000,13.3523,13.3523,12.7877,13.0064,9923.119448227,0
+TESL.US,D,20220202,000000,13.244,13.244,12.7489,12.897,10386.835420415,0
+TESL.US,D,20220203,000000,12.9368,13.065,12.6296,12.6296,3184.6524250468,0
+TESL.US,D,20220204,000000,12.5501,13.2539,12.5501,13.0402,43579.242470855,0
+TESL.US,D,20220207,000000,14.0164,14.0164,12.9666,13.0949,35396.315282682,0
+TESL.US,D,20220208,000000,12.8563,13.1943,12.8175,12.9964,6394.4521370886,0
+TESL.US,D,20220209,000000,13.2241,13.4617,13.1744,13.2241,12538.437295707,0
+TESL.US,D,20220210,000000,13.3822,13.3921,12.9765,13.1346,6006.1780258858,0
+TESL.US,D,20220211,000000,12.7091,12.9467,12.392,12.5699,21154.903711674,0
+TESL.US,D,20220214,000000,12.0947,12.6594,12.0947,12.5103,8527.9479657444,0
+TESL.US,D,20220215,000000,12.7161,13.065,12.7161,12.9666,7210.2301272064,0
+TESL.US,D,20220216,000000,12.8573,13.0402,12.8573,12.9666,2171.7197048882,0
+TESL.US,D,20220217,000000,12.8274,12.8274,12.5202,12.5401,4868.514762232,0
+TESL.US,D,20220218,000000,12.7389,12.7389,12.2121,12.3622,8237.2453280822,0
+TESL.US,D,20220222,000000,11.887,12.3821,11.887,12.0888,17953.15113147,0
+TESL.US,D,20220223,000000,12.1146,12.1146,11.5599,11.5599,10965.2230213,0
+TESL.US,D,20220224,000000,10.6582,11.8323,10.6582,11.7577,90691.175818768,0
+TESL.US,D,20220225,000000,11.7428,12.0053,11.7428,11.8969,4340.421735337,0
+TESL.US,D,20220228,000000,11.6981,12.5451,11.6981,12.5451,26826.119874786,0
+TESL.US,D,20220301,000000,12.3821,12.4854,12.2429,12.3522,2171.7197048882,0
+TESL.US,D,20220302,000000,12.4616,12.4854,12.3622,12.3622,4121.1373927406,0
+TESL.US,D,20220303,000000,12.5699,12.5898,12.0947,12.1047,4181.4908815286,0
+TESL.US,D,20220304,000000,11.8969,12.1842,11.877,11.9754,62111.78709469,0
+TESL.US,D,20220307,000000,11.9069,12.0152,11.6195,11.6195,13858.166917205,0
+TESL.US,D,20220308,000000,11.6195,11.8969,11.6195,11.8134,3549.7910322142,0
+TESL.US,D,20220309,000000,12.1743,12.1743,11.9357,11.9854,3008.6214160818,0
+TESL.US,D,20220310,000000,11.8571,11.9665,11.8373,11.9665,511.9987632182,0
+TESL.US,D,20220311,000000,12.0351,12.0351,11.5917,11.6891,1664.750399069,0
+TESL.US,D,20220314,000000,11.5102,11.5102,11.1931,11.2726,6137.9498097396,0
+TESL.US,D,20220315,000000,11.5102,11.6315,11.5102,11.6315,1127.6043488558,0
+TESL.US,D,20220316,000000,11.887,11.9854,11.887,11.9466,8155.7681182184,0
+TESL.US,D,20220317,000000,12.1146,12.3125,12.1146,12.229,7735.305479662,0
+TESL.US,D,20220318,000000,12.6395,12.6882,12.5401,12.6882,2301.4797057824,0
+TESL.US,D,20220321,000000,12.9567,13.0064,12.6296,12.9348,8566.1718419768,0
+TESL.US,D,20220322,000000,13.1644,13.5213,13.0064,13.4557,3049.8629667536,0
+TESL.US,D,20220323,000000,13.2738,14.0761,13.2738,13.4478,21175.02154127,0
+TESL.US,D,20220324,000000,13.5899,13.8424,13.5899,13.8275,13296.879471476,0
+TESL.US,D,20220325,000000,14.254,14.3634,13.6595,13.7142,16184.793909982,0
+TESL.US,D,20220328,000000,13.6695,14.4951,13.6695,14.4951,25706.562657769,0
+TESL.US,D,20220329,000000,15.4589,15.4589,14.3355,14.7551,13934.614669669,0
+TESL.US,D,20220330,000000,14.4151,14.8227,14.4151,14.4814,9156.6301406194,0
+TESL.US,D,20220331,000000,14.1864,14.5642,14.1864,14.2586,12356.370937863,0
+TESL.US,D,20220401,000000,14.256,14.3753,14.1126,14.1888,4707.572125464,0
+TESL.US,D,20220404,000000,14.2162,14.9121,14.2162,14.8516,8410.2586626078,0
+TESL.US,D,20220405,000000,15.0613,15.0613,14.11,14.11,4347.4629756956,0
+TESL.US,D,20220406,000000,13.6993,13.744,13.3414,13.5199,15500.787703718,0
+TESL.US,D,20220407,000000,13.2942,13.5529,13.1625,13.5529,1322.747295937,0
+TESL.US,D,20220408,000000,13.1625,13.2566,13.1272,13.1272,1223.1640394368,0
+TESL.US,D,20220411,000000,12.9139,12.9139,12.5361,12.6044,3394.883744325,0
+TESL.US,D,20220412,000000,12.9537,12.9537,12.4268,12.5315,2676.6772277478,0
+TESL.US,D,20220413,000000,12.7747,12.843,12.7151,12.843,757.4362842894,0
+TESL.US,D,20220414,000000,12.5261,12.5261,12.3075,12.3075,2203.9082322418,0
+TESL.US,D,20220418,000000,12.1285,12.5859,12.1285,12.4522,2455.3811021918,0
+TESL.US,D,20220419,000000,12.7251,12.7946,12.725,12.7667,2012.7888510798,0
+TESL.US,D,20220420,000000,12.6256,12.6256,12.3733,12.3733,2188.8198600448,0
+TESL.US,D,20220421,000000,12.9174,12.9174,12.1087,12.2886,4188.5321218872,0
+TESL.US,D,20220422,000000,12.3075,12.3075,12.1319,12.1319,552.2344224102,0
+TESL.US,D,20220425,000000,11.9098,12.0291,11.8303,12.0291,1836.7578421148,0
+TESL.US,D,20220426,000000,11.6414,11.6414,11.0648,11.0979,8790.4856419722,0
+TESL.US,D,20220427,000000,11.2118,11.2587,11.0946,11.1468,1216.1227990782,0
+TESL.US,D,20220428,000000,11.1841,11.3829,10.8859,11.3494,6625.8071774426,0
+TESL.US,D,20220429,000000,10.9356,11.4923,10.9356,11.1704,3299.324053744,0
+TESL.US,D,20220502,000000,10.8362,11.3687,10.8362,11.3687,3083.057385587,0
+TESL.US,D,20220503,000000,11.4824,11.4824,11.4219,11.4219,686.0179892236,0
+TESL.US,D,20220504,000000,11.4128,11.8325,11.4128,11.8325,376.2034134452,0
+TESL.US,D,20220505,000000,11.2835,11.353,11.1145,11.256,8039.0847065616,0
+TESL.US,D,20220506,000000,10.9952,11.3481,10.9952,11.2491,2499.640327303,0
+TESL.US,D,20220509,000000,11.0549,11.0648,10.4982,10.5171,17373.757639106,0
+TESL.US,D,20220510,000000,10.4484,10.796,10.4484,10.6543,2102.313192782,0
+TESL.US,D,20220511,000000,10.5976,10.697,10.3074,10.3653,2160.6548986104,0
+TESL.US,D,20220512,000000,10.2198,10.3302,10.1006,10.3302,7641.7575720406,0
+TESL.US,D,20220513,000000,10.6373,10.6373,10.5805,10.5805,680.9885318246,0
+TESL.US,D,20220516,000000,10.4385,10.4882,10.1403,10.3009,2393.0158304442,0
+TESL.US,D,20220517,000000,10.4286,10.5578,10.4286,10.5163,8080.3262572334,0
+TESL.US,D,20220518,000000,10.1104,10.2908,10.1005,10.2908,1697.9448179024,0
+TESL.US,D,20220519,000000,10.2067,10.3888,10.2067,10.2484,1378.071327326,0
+TESL.US,D,20220520,000000,10.0806,10.1949,10.0408,10.1949,2547.9231183334,0
+TESL.US,D,20220523,000000,10.0408,10.2081,10.0408,10.2081,725.2477569358,0
+TESL.US,D,20220524,000000,10.1403,10.1403,10.0012,10.0417,13423.621797931,0
+TESL.US,D,20220525,000000,9.78237,10.1302,9.78237,10.0607,6495.0412850686,0
+TESL.US,D,20220526,000000,10.1303,10.3243,10.1303,10.3243,997.8443479616,0
+TESL.US,D,20220527,000000,10.6672,10.7033,10.5777,10.7033,705.1299273398,0
+TESL.US,D,20220531,000000,10.7069,10.8461,10.7069,10.7323,828.8545793552,0
+TESL.US,D,20220601,000000,10.7367,10.7367,10.1303,10.325,17849.544309051,0
+TESL.US,D,20220602,000000,10.5379,11.2438,10.5379,11.2084,2104.3249757416,0
+TESL.US,D,20220603,000000,10.4882,10.4902,10.3672,10.3672,893.2316340624,0
+TESL.US,D,20220606,000000,10.454,10.454,10.379,10.379,713.1770591782,0
+TESL.US,D,20220607,000000,10.2795,10.3644,10.2794,10.3644,1538.0080726142,0
+TESL.US,D,20220608,000000,10.4385,10.4385,10.1601,10.1601,1832.7342761956,0
+TESL.US,D,20220609,000000,10.3789,10.3882,10.2,10.357,6285.8158572702,0
+TESL.US,D,20220610,000000,10.6075,10.7964,10.6075,10.6811,717.2006250974,0
+TESL.US,D,20220613,000000,10.3996,10.3996,10.1502,10.2887,2987.497695006,0
+TESL.US,D,20220614,000000,10.2396,10.2695,10.1901,10.2603,1665.7562905488,0
+TESL.US,D,20220615,000000,10.7666,10.7666,10.2894,10.4836,2722.9482358186,0
+TESL.US,D,20220616,000000,10.4286,10.4286,10.2598,10.2598,854.0018663502,0
+TESL.US,D,20220617,000000,10.3291,10.3291,10.1204,10.1204,2783.3017246066,0
+TESL.US,D,20220621,000000,10.18,10.2397,10.1502,10.2148,1200.0285354014,0
+TESL.US,D,20220622,000000,10.0742,10.0742,10.0742,10.0742,107.6303883386,0
+TESL.US,D,20220623,000000,9.87184,9.9812,9.85196,9.96449,1255.3525667904,0
+TESL.US,D,20220624,000000,9.97125,10.4531,9.97125,10.4531,1359.9652806896,0
+TESL.US,D,20220627,000000,10.5578,10.5578,10.2936,10.2936,839.919385633,0
+TESL.US,D,20220628,000000,9.78237,9.78237,9.51773,9.51773,718.2065165772,0
+TESL.US,D,20220629,000000,9.32009,9.33868,9.17594,9.24961,8881.0158751542,0
+TESL.US,D,20220630,000000,8.94729,9.03129,8.94729,9.03129,1655.6973757508,0
+TESL.US,D,20220701,000000,8.94729,8.94729,8.87442,8.87442,262.5376762278,0
+TESL.US,D,20220705,000000,8.77331,8.89102,8.77331,8.89102,1553.0964448112,0
+TESL.US,D,20220706,000000,8.94729,8.97711,8.81805,8.89609,3282.2238985874,0
+TESL.US,D,20220707,000000,9.00694,9.16013,9.00694,9.16013,1656.7032672306,0
+TESL.US,D,20220708,000000,9.19582,9.25547,9.17097,9.21113,872.1079129866,0
+TESL.US,D,20220711,000000,9.11629,9.11629,8.83793,8.85404,1928.2939667766,0
+TESL.US,D,20220712,000000,8.8429,8.89758,8.81387,8.81387,1078.3156663456,0
+TESL.US,D,20220713,000000,8.88764,8.91746,8.88645,8.88645,967.6676035676,0
+TESL.US,D,20220714,000000,8.8776,8.8776,8.79817,8.86507,1463.572103109,0
+TESL.US,D,20220715,000000,8.86776,8.96518,8.86776,8.96518,874.1196959462,0
+TESL.US,D,20220718,000000,9.09144,9.10734,8.98178,8.98178,1079.3215578254,0
+TESL.US,D,20220719,000000,9.05217,9.16153,9.05217,9.16153,535.1342672536,0
+TESL.US,D,20220720,000000,9.20576,9.31045,9.18588,9.31045,1758.2983066904,0
+TESL.US,D,20220721,000000,9.71278,9.81617,9.68305,9.81617,1760.31008965,0
+TESL.US,D,20220722,000000,10.518,10.518,9.67838,9.67838,1180.9165972852,0
+TESL.US,D,20220725,000000,9.79231,9.79231,9.61943,9.61943,850.9841919108,0
+TESL.US,D,20220726,000000,9.44436,9.44436,9.40002,9.40002,664.8942681478,0
+TESL.US,D,20220727,000000,9.63822,9.74936,9.63822,9.74936,953.5851228504,0
+TESL.US,D,20220728,000000,10.4385,10.4385,9.73266,9.91618,1286.5352026642,0
+TESL.US,D,20220729,000000,9.72272,9.97096,9.68295,9.97096,1251.3290008712,0
+TESL.US,D,20220801,000000,9.97125,10.1502,9.94143,9.99223,3757.004677053,0
+TESL.US,D,20220802,000000,10.0408,10.0607,9.97135,10.0531,1147.7221784518,0
+TESL.US,D,20220803,000000,10.0508,10.4733,10.0508,10.4733,298.7497695006,0
+TESL.US,D,20220804,000000,10.697,10.697,10.2397,10.4638,1104.4688448204,0
+TESL.US,D,20220805,000000,10.6771,10.6771,9.7426,9.7426,1837.7637335946,0
+TESL.US,D,20220808,000000,10.1005,10.1005,9.71158,9.71158,2161.6607900902,0
+TESL.US,D,20220809,000000,9.51395,9.60342,9.48412,9.60342,929.4437273352,0
+TESL.US,D,20220810,000000,9.76248,9.93845,9.76248,9.93845,331.944188334,0
+TESL.US,D,20220811,000000,10.866,10.866,9.82233,9.82233,729.271322855,0
+TESL.US,D,20220812,000000,9.87075,10.1011,9.87075,10.1011,678.976748865,0
+TESL.US,D,20220815,000000,10.1502,10.6274,10.1502,10.3872,1298.6059004218,0
+TESL.US,D,20220816,000000,10.2993,10.5479,10.2993,10.3909,1798.5339658824,0
+TESL.US,D,20220817,000000,10.1027,10.1027,10.1027,10.1027,120.706977576,0
+TESL.US,D,20220818,000000,10.073,10.073,10.073,10.073,94.5537991012,0
+TESL.US,D,20220819,000000,9.54377,9.78237,9.54377,9.63911,993.8207820424,0
+TESL.US,D,20220822,000000,9.34494,9.37805,9.25547,9.34425,1836.7578421148,0
+TESL.US,D,20220823,000000,9.25547,9.37477,9.14612,9.37477,3892.800026826,0
+TESL.US,D,20220824,000000,9.54377,9.70979,9.34494,9.37427,2958.3268420918,0
+TESL.US,D,20220825,000000,9.37974,9.45549,9.37974,9.45549,542.1755076122,0
+TESL.US,D,20220826,000000,9.62321,9.66307,9.20378,9.20378,1597.3556699224,0
+TESL.US,D,20220829,000000,8.78822,9.00525,8.78822,9.00525,2419.169008919,0
+TESL.US,D,20220830,000000,8.82799,8.82799,8.69875,8.69875,1069.2626430274,0
+TESL.US,D,20220831,000000,8.60928,8.60928,8.60928,8.60928,224.3137999954,0
+TESL.US,D,20220901,000000,8.59934,8.59934,8.54963,8.55072,2505.6756761818,0
+TESL.US,D,20220902,000000,8.66893,8.66893,8.56534,8.56534,943.5262080524,0
+TESL.US,D,20220906,000000,8.56961,8.56961,8.55957,8.55957,1111.510085179,0
+TESL.US,D,20220907,000000,8.57945,8.61922,8.56951,8.61922,1227.187605356,0
+TESL.US,D,20220908,000000,8.54963,8.62588,8.43033,8.49356,6523.206246503,0
+TESL.US,D,20220909,000000,8.67887,9.05137,8.67887,9.05137,568.328686087,0
+TESL.US,D,20220912,000000,9.6233,9.65949,9.43442,9.65949,932.4614017746,0
+TESL.US,D,20220913,000000,9.65313,9.65313,9.14612,9.35369,3149.4462232538,0
+TESL.US,D,20220914,000000,9.39465,9.47478,9.39465,9.39883,1288.5469856238,0
+TESL.US,D,20220915,000000,9.35489,9.37079,9.12623,9.1992,2102.313192782,0
+TESL.US,D,20220916,000000,9.20576,9.21312,9.11609,9.21312,957.6086887696,0
+TESL.US,D,20220919,000000,9.20079,9.26541,9.17654,9.17654,584.4229497638,0
+TESL.US,D,20220920,000000,9.29524,9.29524,9.15606,9.28977,922.4024869766,0
+TESL.US,D,20220921,000000,9.32496,9.32496,9.131,9.131,558.269771289,0
+TESL.US,D,20220922,000000,8.79817,8.96707,8.72858,8.8428,3505.531807103,0
+TESL.US,D,20220923,000000,8.84787,8.93446,8.84787,8.93446,903.2905488604,0
+TESL.US,D,20220926,000000,8.9274,9.11629,8.9274,9.01091,1262.393807149,0
+TESL.US,D,20220927,000000,9.14612,9.17594,9.05724,9.05724,874.1196959462,0
+TESL.US,D,20220928,000000,9.02185,9.03179,9.02185,9.03179,431.5274448342,0
+TESL.US,D,20220929,000000,8.88764,8.98705,8.8611,8.8611,1181.922488765,0
+TESL.US,D,20220930,000000,8.8777,8.8777,8.74021,8.74021,182.0663578438,0
+TESL.US,D,20221003,000000,8.20665,8.40936,8.12215,8.2325,2671.6477703488,0
+TESL.US,D,20221004,000000,8.2315,8.49495,8.2315,8.39554,2428.2220322372,0
+TESL.US,D,20221005,000000,8.28618,8.28618,8.28618,8.28618,41.2415506718,0
+TESL.US,D,20221006,000000,8.17832,8.46016,8.17832,8.29414,4841.3556922774,0
+TESL.US,D,20221007,000000,7.90344,7.90344,7.5357,7.65759,4177.4673156094,0
+TESL.US,D,20221010,000000,7.60519,7.60519,7.41989,7.41989,1023.9975264364,0
+TESL.US,D,20221011,000000,7.40637,7.40637,7.22742,7.26818,2245.1497829136,0
+TESL.US,D,20221012,000000,7.19262,7.25714,7.16777,7.2473,1608.4204762002,0
+TESL.US,D,20221013,000000,7.23736,7.31888,7.23736,7.29144,1989.6533470444,0
+TESL.US,D,20221014,000000,7.34672,7.35666,7.09739,7.09739,1994.6828044434,0
+TESL.US,D,20221017,000000,7.4859,7.4859,7.22245,7.29701,1412.2716376392,0
+TESL.US,D,20221018,000000,7.38648,7.39275,7.24432,7.30248,642.7646555922,0
+TESL.US,D,20221019,000000,7.06836,7.39642,7.06836,7.31123,2325.6211012976,0
+TESL.US,D,20221020,000000,7.17224,7.17224,7.17224,7.17224,167.9838771266,0
+TESL.US,D,20221021,000000,7.30884,7.30884,7.30884,7.30884,84.4948843032,0
+TESL.US,D,20221024,000000,7.13298,7.36163,7.13298,7.36163,539.1578331728,0
+TESL.US,D,20221025,000000,7.39642,7.67478,7.39642,7.67478,3014.6567649606,0
+TESL.US,D,20221026,000000,7.51572,7.67478,7.45896,7.45896,1731.1392367358,0
+TESL.US,D,20221027,000000,7.31848,7.31848,7.31848,7.31848,109.6421712982,0
+TESL.US,D,20221028,000000,7.34552,7.45249,7.34552,7.45249,467.739538107,0
+TESL.US,D,20221031,000000,7.38151,7.38151,7.37634,7.37634,283.6613973036,0
+TESL.US,D,20221101,000000,7.33071,7.33071,7.33071,7.33071,196.148838561,0
+TESL.US,D,20221102,000000,7.30695,7.30695,6.96894,7.07323,2555.9702501718,0
+TESL.US,D,20221103,000000,7.05871,7.05871,7.05871,7.05871,100.58914798,0
+TESL.US,D,20221104,000000,6.96894,7.00871,6.96894,7.00871,545.1931820516,0
+TESL.US,D,20221107,000000,6.959,7.027,6.959,6.96705,1586.2908636446,0
+TESL.US,D,20221108,000000,7.00135,7.00871,6.95135,6.95135,7398.331833929,0
+TESL.US,D,20221109,000000,6.7901,6.88941,6.71633,6.71633,2129.4722627366,0
+TESL.US,D,20221110,000000,6.959,7.22026,6.959,7.22026,3511.5671559818,0
+TESL.US,D,20221111,000000,7.1976,7.22742,7.1976,7.22742,1470.6133434676,0
+TESL.US,D,20221114,000000,7.20207,7.20207,7.15793,7.15793,309.8145757784,0
+TESL.US,D,20221115,000000,7.25724,7.27713,7.16777,7.22116,2027.8772232768,0
+TESL.US,D,20221116,000000,6.80988,7.11309,6.80988,7.06388,1407.2421802402,0
+TESL.US,D,20221117,000000,7.06836,7.06836,7.03068,7.03068,166.9779856468,0
+TESL.US,D,20221118,000000,7.49584,7.49584,6.92918,6.93912,2329.6446672168,0
+TESL.US,D,20221121,000000,6.93912,7.14292,6.87072,6.91496,3134.3578510568,0
+TESL.US,D,20221122,000000,6.91924,6.91924,6.86953,6.89935,2500.6462187828,0
+TESL.US,D,20221123,000000,6.89935,6.98157,6.89935,6.98157,3593.0443658456,0
+TESL.US,D,20221125,000000,6.94409,7.09818,6.94409,7.00374,22287.537517929,0
+TESL.US,D,20221128,000000,6.80988,7.03853,6.80988,6.87122,5310.1011218642,0
+TESL.US,D,20221129,000000,6.80809,6.80809,6.80809,6.80809,51.3004654698,0
+TESL.US,D,20221130,000000,7.0783,7.18099,6.78006,7.18099,6282.7981828308,0
+TESL.US,D,20221201,000000,7.2473,7.34672,7.13298,7.20296,2783.3017246066,0
+TESL.US,D,20221202,000000,7.33678,7.33678,7.09818,7.1286,1373.041869927,0
+TESL.US,D,20221205,000000,6.97888,7.01865,6.84925,6.84925,1920.2468349382,0
+TESL.US,D,20221206,000000,6.7377,6.7377,6.7377,6.7377,362.120932728,0
+TESL.US,D,20221207,000000,6.68422,6.70549,6.68422,6.7051,713.1770591782,0
+TESL.US,D,20221208,000000,6.66076,6.73691,6.66076,6.73691,448.6275999908,0
+TESL.US,D,20221209,000000,6.74526,6.74526,6.70748,6.70748,103.6068224194,0
+TESL.US,D,20221212,000000,6.64088,6.73035,6.64088,6.69009,3223.882192759,0
+TESL.US,D,20221213,000000,6.90929,7.14789,6.70549,6.70838,27829.999571627,0
+TESL.US,D,20221214,000000,6.77011,6.77011,6.65032,6.65032,3690.6158393862,0
+TESL.US,D,20221215,000000,6.58123,6.58123,6.46193,6.46193,804.71318384,0
+TESL.US,D,20221216,000000,6.46193,6.53649,6.4322,6.49175,8066.2437765162,0
+TESL.US,D,20221219,000000,6.37246,6.42216,6.32275,6.32275,3315.4183174208,0
+TESL.US,D,20221220,000000,6.43827,6.43827,6.31291,6.3815,1784.4514851652,0
+TESL.US,D,20221221,000000,6.28298,6.67567,6.28298,6.57039,14768.498706424,0
+TESL.US,D,20221222,000000,6.31281,6.32275,6.02451,6.10901,4376.6338286098,0
+TESL.US,D,20221223,000000,5.92509,6.10473,5.92509,6.07421,3131.3401766174,0
+TESL.US,D,20221227,000000,5.84556,6.0941,5.25902,5.9578,6303.9219039066,0
+TESL.US,D,20221228,000000,5.79585,5.85739,5.79585,5.8058,1296.5941174622,0
+TESL.US,D,20221229,000000,5.94498,5.95989,5.94358,5.94358,2230.0614107166,0
+TESL.US,D,20221230,000000,5.94498,5.97122,5.88533,5.97122,628.682174875,0
+TESL.US,D,20230103,000000,5.76603,5.88851,5.76603,5.88443,738.3243461732,0
+TESL.US,D,20230104,000000,6.21339,6.21339,5.91326,5.91326,302.7733354198,0
+TESL.US,D,20230105,000000,5.8389,5.8389,5.78591,5.80082,656.8471363094,0
+TESL.US,D,20230106,000000,5.89527,5.93275,5.89527,5.93275,647.7941129912,0
+TESL.US,D,20230109,000000,5.99468,6.08913,5.98305,5.98305,1625.5206313568,0
+TESL.US,D,20230110,000000,5.84556,6.00592,5.8058,6.00592,2674.6654447882,0
+TESL.US,D,20230111,000000,6.00462,6.12004,6.00462,6.12004,718.2065165772,0
+TESL.US,D,20230112,000000,6.14261,6.14261,6.07918,6.12412,446.6158170312,0
+TESL.US,D,20230113,000000,6.12392,6.12412,6.06427,6.12412,3135.3637425366,0
+TESL.US,D,20230117,000000,6.12392,6.30287,6.12392,6.28348,5897.5417460674,0
+TESL.US,D,20230118,000000,6.07421,6.20345,6.07421,6.13416,1226.1817138762,0
+TESL.US,D,20230119,000000,6.05871,6.05871,6.05871,6.05871,250.4669784702,0
+TESL.US,D,20230120,000000,6.13883,6.23407,6.12392,6.23407,1401.2068313614,0
+TESL.US,D,20230123,000000,6.43211,6.5342,6.43211,6.5342,796.6660520016,0
+TESL.US,D,20230124,000000,6.47187,6.5696,6.47187,6.53043,1713.0331900994,0
+TESL.US,D,20230125,000000,6.42216,6.52158,6.42216,6.50299,3026.7274627182,0
+TESL.US,D,20230126,000000,6.75023,6.80053,6.68074,6.80053,1847.8226483926,0
+TESL.US,D,20230127,000000,6.65082,7.46601,6.65082,7.46502,3084.0632770668,0
+TESL.US,D,20230130,000000,7.67478,7.67478,7.03853,7.03923,7431.5262527624,0
+TESL.US,D,20230131,000000,7.04847,7.21599,7.04847,7.21599,2583.1293201264,0
+TESL.US,D,20230201,000000,7.45607,7.64486,7.25724,7.52566,1362.982955129,0
+TESL.US,D,20230202,000000,7.87361,8.27127,7.87361,7.99987,6877.2800473926,0
+TESL.US,D,20230203,000000,8.21162,8.43033,8.07244,8.08348,12126.021788989,0
+TESL.US,D,20230206,000000,7.79408,8.36074,7.79408,8.05813,11124.153875108,0
+TESL.US,D,20230207,000000,8.10227,8.20168,7.88355,8.16887,6727.4022169024,0
+TESL.US,D,20230208,000000,8.14203,8.34086,7.83385,8.14501,8550.0775783,0
+TESL.US,D,20230209,000000,8.44525,8.45022,8.22156,8.23677,6115.820197184,0
+TESL.US,D,20230210,000000,8.16191,8.16191,7.79408,7.82142,3007.615524602,0
+TESL.US,D,20230213,000000,7.74934,7.85373,7.74934,7.82391,4724.6722806206,0
+TESL.US,D,20230214,000000,7.82391,8.12911,7.82391,8.12911,8877.9982007148,0
+TESL.US,D,20230215,000000,8.11221,8.34414,8.11221,8.34414,5801.9820554864,0
+TESL.US,D,20230216,000000,8.4701,8.4701,7.95314,7.95314,9777.265183656,0
+TESL.US,D,20230217,000000,8.03268,8.03268,7.78414,7.87361,2525.7935057778,0
+TESL.US,D,20230221,000000,7.75929,7.82381,7.59595,7.59595,9989.5082858938,0
+TESL.US,D,20230222,000000,7.5368,7.61514,7.5368,7.5878,1104.4688448204,0
+TESL.US,D,20230223,000000,7.86367,7.88355,7.6379,7.76257,1053.1683793506,0
+TESL.US,D,20230224,000000,7.7742,7.7742,7.57537,7.58024,1812.6164465996,0
+TESL.US,D,20230227,000000,7.71455,7.73443,7.71147,7.71147,587.4406242032,0
+TESL.US,D,20230228,000000,7.56543,7.71455,7.56543,7.61514,1097.4276044618,0
+TESL.US,D,20230301,000000,7.58531,7.63502,7.47993,7.55569,3229.9175416378,0
+TESL.US,D,20230302,000000,7.27713,7.39593,7.2473,7.39593,5904.582986426,0
+TESL.US,D,20230303,000000,7.43619,7.57676,7.25724,7.57676,8906.1631621492,0
+TESL.US,D,20230306,000000,7.68473,7.68473,7.52238,7.52238,596.4936475214,0
+TESL.US,D,20230307,000000,7.4859,7.4859,7.3666,7.3666,794.654269042,0
+TESL.US,D,20230308,000000,7.45607,7.45607,7.44553,7.44553,166.9779856468,0
+TESL.US,D,20230309,000000,7.47596,7.47596,7.24889,7.24889,4311.2508824228,0
+TESL.US,D,20230310,000000,7.16777,7.16777,7.13298,7.13298,601.5231049204,0
+TESL.US,D,20230313,000000,6.80988,7.25724,6.80988,7.16996,1041.097681593,0
+TESL.US,D,20230314,000000,7.35765,7.35765,7.32514,7.32514,1034.0564412344,0
+TESL.US,D,20230315,000000,7.01865,7.33628,7.01865,7.33628,990.803107603,0
+TESL.US,D,20230316,000000,7.35666,7.63502,7.35666,7.62617,1962.4942770898,0
+TESL.US,D,20230317,000000,7.54833,7.55151,7.50578,7.5364,1226.1817138762,0
+TESL.US,D,20230320,000000,7.46601,7.52268,7.44613,7.51015,927.4319443756,0
+TESL.US,D,20230321,000000,7.71445,7.71445,7.57537,7.66703,681.9944233044,0
+TESL.US,D,20230322,000000,7.75422,7.78414,7.66494,7.66494,2357.8096286512,0
+TESL.US,D,20230323,000000,7.71942,7.71942,7.65739,7.65739,590.4582986426,0
+TESL.US,D,20230324,000000,7.58034,7.62508,7.56712,7.56712,1305.6471407804,0
+TESL.US,D,20230327,000000,7.78414,7.78414,7.51572,7.55877,2203.9082322418,0
+TESL.US,D,20230328,000000,7.49584,7.69467,7.44076,7.44076,9283.3724670742,0
+TESL.US,D,20230329,000000,7.61514,7.62547,7.57537,7.62547,3268.1414178702,0
+TESL.US,D,20230330,000000,7.80402,7.80402,7.69467,7.72081,2460.4105595908,0
+TESL.US,D,20230331,000000,7.95314,8.13209,7.95314,8.00285,2996.5507183242,0
+TESL.US,D,20230403,000000,8.10227,8.10227,7.58531,7.67598,7513.0034626262,0
+TESL.US,D,20230404,000000,7.58531,7.58531,7.58402,7.58402,345.0207775714,0
+TESL.US,D,20230405,000000,7.40816,7.40816,7.40816,7.40816,104.6127138992,0
+TESL.US,D,20230406,000000,7.37157,7.45607,7.37157,7.4506,480.8161273444,0
+TESL.US,D,20230410,000000,7.1976,7.45846,7.1976,7.45846,655.8412448296,0
+TESL.US,D,20230411,000000,7.46601,7.49584,7.46234,7.46234,420.4626385564,0
+TESL.US,D,20230412,000000,7.3667,7.3667,7.27295,7.27295,1047.1330304718,0
+TESL.US,D,20230413,000000,7.33678,7.40637,7.33678,7.38221,712.1711676984,0
+TESL.US,D,20230414,000000,7.27713,7.34383,7.27713,7.34383,482.827910304,0
+TESL.US,D,20230417,000000,7.33678,7.3491,7.33678,7.3491,393.3035686018,0
+TESL.US,D,20230418,000000,7.39642,7.41631,7.30377,7.30377,755.4245013298,0
+TESL.US,D,20230419,000000,7.29204,7.29204,7.29204,7.29204,44.2592251112,0
+TESL.US,D,20230420,000000,7.32683,7.32683,7.12801,7.15137,14646.785837368,0
+TESL.US,D,20230421,000000,7.06846,7.13387,7.06836,7.13387,849.978300431,0
+TESL.US,D,20230424,000000,7.00871,7.13795,7.00871,7.08655,778.5600053652,0
+TESL.US,D,20230425,000000,7.05842,7.05842,6.88553,6.88553,666.9060511074,0
+TESL.US,D,20230426,000000,6.92918,6.97411,6.92172,6.92172,1022.9916349566,0
+TESL.US,D,20230427,000000,6.72041,7.04837,6.72041,7.03326,3762.034134452,0
+TESL.US,D,20230428,000000,6.88941,7.14341,6.88941,7.14341,2563.0114905304,0
+TESL.US,D,20230501,000000,7.13795,7.16151,7.13795,7.16151,3067.96901339,0
+TESL.US,D,20230502,000000,7.06567,7.08675,7.06567,7.08675,1552.0905533314,0
+TESL.US,D,20230503,000000,7.0783,7.0783,7.01925,7.01925,468.7454295868,0
+TESL.US,D,20230504,000000,7.06836,7.16777,7.04847,7.12303,2113.3779990598,0
+TESL.US,D,20230505,000000,7.03863,7.28259,7.03863,7.28259,2292.4266824642,0
+TESL.US,D,20230508,000000,7.27723,7.38101,7.27723,7.38101,3948.124058215,0
+TESL.US,D,20230509,000000,7.31689,7.36153,7.31689,7.36153,1270.4409389874,0
+TESL.US,D,20230510,000000,7.42635,7.42635,7.4169,7.4169,497.916282501,0
+TESL.US,D,20230511,000000,7.55549,7.55549,7.34682,7.40259,915.361246618,0
+TESL.US,D,20230512,000000,7.6549,7.6549,7.23746,7.29055,4041.6719658364,0
+TESL.US,D,20230515,000000,7.23736,7.37068,7.23736,7.36233,587.4406242032,0
+TESL.US,D,20230516,000000,7.40637,7.41154,7.40637,7.41154,494.8986080616,0
+TESL.US,D,20230517,000000,7.58531,7.62985,7.58531,7.62985,420.4626385564,0
+TESL.US,D,20230518,000000,7.51572,7.90741,7.51572,7.86566,3592.0384743658,0
+TESL.US,D,20230519,000000,7.75432,7.81396,7.75432,7.79855,3932.0297945382,0
+TESL.US,D,20230522,000000,7.81396,7.90423,7.81396,7.90294,1737.1745856146,0
+TESL.US,D,20230523,000000,7.90841,7.9432,7.83116,7.83116,1304.6412493006,0
+TESL.US,D,20230524,000000,7.8935,7.8935,7.71455,7.74547,3588.0149084466,0
+TESL.US,D,20230525,000000,8.43033,8.43033,8.02273,8.12712,8462.5650195574,0
+TESL.US,D,20230526,000000,8.28121,8.41045,8.10227,8.34305,13314.985518113,0
+TESL.US,D,20230530,000000,8.59934,8.59934,8.40051,8.42059,9199.8834742508,0
+TESL.US,D,20230531,000000,8.38063,8.38063,8.34086,8.37595,996.8384564818,0
+TESL.US,D,20230601,000000,8.40051,8.52975,8.38063,8.49018,1575.2260573668,0
+TESL.US,D,20230602,000000,8.56206,8.65869,8.53969,8.59934,4041.6719658364,0
+TESL.US,D,20230605,000000,8.66893,8.69875,8.52975,8.59089,6567.4654716142,0
+TESL.US,D,20230606,000000,8.54963,8.74229,8.54963,8.70034,7524.068268904,0
+TESL.US,D,20230607,000000,8.62916,8.66893,8.52975,8.54068,1547.0610959324,0
+TESL.US,D,20230608,000000,8.59924,8.68881,8.56951,8.68195,1651.6738098316,0
+TESL.US,D,20230609,000000,8.9274,9.01688,8.79817,8.81586,9843.6540213228,0
+TESL.US,D,20230612,000000,8.95723,8.9959,8.86776,8.9959,9556.9749495798,0
+TESL.US,D,20230613,000000,9.14612,9.24553,9.08627,9.15993,11843.366283165,0
+TESL.US,D,20230614,000000,9.29524,9.29524,8.96717,9.18906,9725.9647181862,0
+TESL.US,D,20230615,000000,9.25547,9.31502,9.20079,9.2507,8965.5107594574,0
+TESL.US,D,20230616,000000,9.39465,9.39465,9.20576,9.20576,8407.2409881684,0
+TESL.US,D,20230620,000000,9.4543,9.4543,9.01688,9.30279,28007.036472071,0
+TESL.US,D,20230621,000000,9.24563,9.31512,8.95971,8.98129,6062.5079487546,0
+TESL.US,D,20230622,000000,8.81805,9.05664,8.81805,9.02095,4033.624833998,0
+TESL.US,D,20230623,000000,8.8777,8.89758,8.82799,8.8777,4832.3026689592,0
+TESL.US,D,20230626,000000,8.84787,8.84787,8.61922,8.63354,7494.8974159898,0
+TESL.US,D,20230627,000000,8.59526,8.81805,8.59526,8.80841,4982.1804994494,0
+TESL.US,D,20230628,000000,8.84986,8.84986,8.79976,8.79976,672.9413999862,0
+TESL.US,D,20230629,000000,8.79827,8.90752,8.79827,8.83376,1479.6663667858,0
+TESL.US,D,20230630,000000,9.0467,9.0467,8.99302,8.99302,3561.8617299718,0
+TESL.US,D,20230703,000000,9.11639,9.17167,9.11639,9.17167,1602.3851273214,0
+TESL.US,D,20230705,000000,9.31512,9.31512,9.14115,9.21133,7768.4998984954,0
+TESL.US,D,20230706,000000,8.94729,9.04332,8.94729,8.99043,1652.6797013114,0
+TESL.US,D,20230707,000000,9.31512,9.31512,9.0131,9.0131,5770.7994196126,0
+TESL.US,D,20230710,000000,9.0467,9.0467,8.94729,8.97721,2374.9097838078,0
+TESL.US,D,20230711,000000,9.02085,9.07653,8.93735,9.03537,9157.6360320992,0
+TESL.US,D,20230712,000000,9.12623,9.19582,9.11639,9.17803,5067.6812752324,0
+TESL.US,D,20230713,000000,9.335,9.40459,9.26541,9.39962,4374.6220456502,0
+TESL.US,D,20230714,000000,9.53383,9.58354,9.36483,9.39137,7286.6778796712,0
+TESL.US,D,20230717,000000,9.48412,9.67301,9.42786,9.61654,5625.9510465214,0
+TESL.US,D,20230718,000000,9.72272,9.7426,9.54377,9.71447,5095.8462366668,0
+TESL.US,D,20230719,000000,9.7426,9.88178,9.7426,9.76517,6548.353533498,0
+TESL.US,D,20230720,000000,9.59348,9.59348,9.20576,9.24931,6090.672910189,0
+TESL.US,D,20230721,000000,9.17594,9.30766,9.17594,9.19592,6059.4902743152,0
+TESL.US,D,20230724,000000,9.15606,9.23907,9.14612,9.20139,5233.6533693994,0
+TESL.US,D,20230725,000000,9.29524,9.31512,9.27535,9.27595,1640.6090035538,0
+TESL.US,D,20230726,000000,9.23062,9.25547,9.18588,9.21819,3177.6111846882,0
+TESL.US,D,20230727,000000,9.22565,9.4543,9.14612,9.17057,6942.6629935796,0
+TESL.US,D,20230728,000000,9.13617,9.39763,9.13617,9.37527,4995.2570886868,0
+TESL.US,D,20230731,000000,9.40449,9.44426,9.36483,9.41463,2344.7330394138,0
+TESL.US,D,20230801,000000,9.38471,9.47418,9.30518,9.40082,8059.2025361576,0
+TESL.US,D,20230802,000000,9.30518,9.30518,9.0467,9.07016,13418.592340532,0
+TESL.US,D,20230803,000000,8.91746,9.11629,8.90752,9.03696,1945.3941219332,0
+TESL.US,D,20230804,000000,9.03676,9.08647,8.94729,8.97284,1639.603112074,0
+TESL.US,D,20230807,000000,8.95723,9.00694,8.86786,8.9793,2310.5327291006,0
+TESL.US,D,20230808,000000,8.8271,8.87581,8.80821,8.87581,2517.7463739394,0
+TESL.US,D,20230809,000000,8.79578,8.79578,8.6911,8.6911,1740.192260054,0
+TESL.US,D,20230810,000000,8.98705,8.98705,8.6906,8.6906,3435.119403517,0
+TESL.US,D,20230811,000000,8.5894,8.60928,8.52975,8.57448,5091.8226707476,0
+TESL.US,D,20230814,000000,8.52975,8.70362,8.52975,8.70362,2835.6080815562,0
+TESL.US,D,20230815,000000,8.65899,8.65899,8.58681,8.58681,438.5686851928,0
+TESL.US,D,20230816,000000,8.5894,8.5894,8.45668,8.45668,1582.2672977254,0
+TESL.US,D,20230817,000000,8.39057,8.40051,8.385,8.385,1575.2260573668,0
+TESL.US,D,20230818,000000,8.27127,8.3508,8.26133,8.32963,2723.9541272984,0
+TESL.US,D,20230821,000000,8.41045,8.55888,8.41045,8.55888,12304.064580914,0
+TESL.US,D,20230822,000000,8.65402,8.65899,8.46324,8.48909,6405.5169433664,0
+TESL.US,D,20230823,000000,8.37068,8.67887,8.37068,8.64904,7907.3129227078,0
+TESL.US,D,20230824,000000,8.64904,8.64904,8.49028,8.49028,1467.5956690282,0
+TESL.US,D,20230825,000000,8.46016,8.49992,8.41522,8.47716,3699.6688627044,0
+TESL.US,D,20230828,000000,8.4701,8.51543,8.4701,8.51543,1062.2214026688,0
+TESL.US,D,20230829,000000,8.69875,8.80811,8.69875,8.80413,3162.5228124912,0
+TESL.US,D,20230830,000000,8.59934,8.86776,8.59934,8.85443,3676.533358669,0
+TESL.US,D,20230831,000000,8.98705,8.98705,8.83793,8.88118,2028.8831147566,0
+TESL.US,D,20230901,000000,8.95007,8.95007,8.76834,8.83465,2515.7345909798,0
+TESL.US,D,20230905,000000,8.94729,8.94729,8.84787,8.92064,3349.618627734,0
+TESL.US,D,20230906,000000,8.91746,8.91746,8.7584,8.79787,2456.3869936716,0
+TESL.US,D,20230907,000000,8.50986,8.64904,8.50986,8.64179,1662.7386161094,0
+TESL.US,D,20230908,000000,8.62419,8.62419,8.4701,8.52855,1254.3466753106,0
+TESL.US,D,20230911,000000,8.70879,8.98695,8.70879,8.93287,1043.1094645526,0
+TESL.US,D,20230912,000000,9.03676,9.03676,8.77401,8.77401,1428.365901316,0
+TESL.US,D,20230913,000000,8.85831,8.85831,8.78822,8.83664,379.2210878846,0
+TESL.US,D,20230914,000000,8.89758,8.89758,8.82799,8.88247,1231.2111712752,0
+TESL.US,D,20230915,000000,8.70869,8.74846,8.64904,8.69299,3106.1928896224,0
+TESL.US,D,20230918,000000,8.61425,8.66396,8.61425,8.64954,713.1770591782,0
+TESL.US,D,20230919,000000,8.55957,8.59934,8.52985,8.58612,5922.6890330624,0
+TESL.US,D,20230920,000000,8.59934,8.59934,8.45022,8.45201,1449.4896223918,0
+TESL.US,D,20230921,000000,8.31601,8.38063,8.25139,8.2657,6154.0440734164,0
+TESL.US,D,20230922,000000,8.27097,8.27097,8.22882,8.22882,435.5510107534,0
+TESL.US,D,20230925,000000,8.17186,8.2324,8.17186,8.21281,1445.4660564726,0
+TESL.US,D,20230926,000000,8.15834,8.16181,8.15834,8.16181,844.948843032,0
+TESL.US,D,20230927,000000,8.13209,8.18786,8.11221,8.17722,1490.7311730636,0
+TESL.US,D,20230928,000000,8.26133,8.3,8.26133,8.3,292.7144206218,0
+TESL.US,D,20230929,000000,8.32098,8.35438,8.32098,8.35438,335.9677542532,0
+TESL.US,D,20231002,000000,8.3856,8.44027,8.32108,8.38758,1791.4927255238,0
+TESL.US,D,20231003,000000,8.26133,8.26133,8.21162,8.22067,560.2815542486,0
+TESL.US,D,20231004,000000,8.4363,8.4363,8.4363,8.4363,194.1370556014,0
+TESL.US,D,20231005,000000,8.55957,8.55957,8.3508,8.39892,8359.9640886178,0
+TESL.US,D,20231006,000000,8.42039,8.52975,8.42039,8.51931,1660.7268331498,0
+TESL.US,D,20231009,000000,8.45012,8.49962,8.45012,8.49962,687.0238807034,0
+TESL.US,D,20231010,000000,8.55957,8.72858,8.55957,8.63731,1696.9389264226,0
+TESL.US,D,20231011,000000,8.5894,8.67927,8.5894,8.67927,614.5996941578,0
+TESL.US,D,20231012,000000,8.71863,8.71863,8.5894,8.63861,761.4598502086,0
+TESL.US,D,20231013,000000,8.78822,8.78822,8.49992,8.54963,2353.786062732,0
+TESL.US,D,20231016,000000,8.48998,8.57329,8.48998,8.56921,1258.3702412298,0
+TESL.US,D,20231017,000000,8.53005,8.53005,8.53005,8.53005,114.6716286972,0
+TESL.US,D,20231018,000000,8.34086,8.43033,8.24145,8.24145,6083.6316698304,0
+TESL.US,D,20231019,000000,8.23618,8.23618,8.23618,8.23618,228.3373659146,0
+TESL.US,D,20231020,000000,8.20168,8.20178,8.10227,8.11996,807.7308582794,0
+TESL.US,D,20231023,000000,8.08238,8.1818,8.02273,8.08238,4654.2598770346,0
+TESL.US,D,20231024,000000,8.21271,8.21271,8.12215,8.21172,4524.4998761404,0
+TESL.US,D,20231025,000000,8.03268,8.04262,7.99858,7.99858,2476.5048232676,0
+TESL.US,D,20231026,000000,7.9432,7.95205,7.84448,7.87779,2467.4517999494,0
+TESL.US,D,20231027,000000,7.90841,7.93137,7.8935,7.93137,1439.4307075938,0
+TESL.US,D,20231030,000000,7.68473,7.92332,7.68473,7.81396,2946.2561443342,0
+TESL.US,D,20231031,000000,7.8935,8.02273,7.86725,8.02273,827.8486878754,0
+TESL.US,D,20231101,000000,8.05624,8.08238,7.96309,8.08238,1098.4334959416,0
+TESL.US,D,20231102,000000,8.32098,8.45519,8.32098,8.45022,2030.8948977162,0
+TESL.US,D,20231103,000000,8.61922,8.68881,8.61912,8.66893,1098.4334959416,0
+TESL.US,D,20231106,000000,8.72858,8.72858,8.55957,8.65899,7383.243461732,0
+TESL.US,D,20231107,000000,8.72858,8.83793,8.69885,8.83793,2811.466686041,0
+TESL.US,D,20231108,000000,8.69865,8.74816,8.69865,8.74816,1729.1274537762,0
+TESL.US,D,20231109,000000,8.81278,8.81278,8.65392,8.65392,2568.0409479294,0
+TESL.US,D,20231110,000000,8.61922,8.78822,8.61922,8.76834,13973.844437382,0
+TESL.US,D,20231113,000000,8.93735,8.93735,8.76834,8.8265,14027.156685811,0
+TESL.US,D,20231114,000000,8.93735,9.09641,8.93735,9.07653,2751.113197253,0
+TESL.US,D,20231115,000000,9.07653,9.26541,9.07653,9.15894,4878.57367703,0
+TESL.US,D,20231116,000000,9.19582,9.19582,8.94729,9.01449,2022.8477658778,0
+TESL.US,D,20231117,000000,9.02244,9.08587,9.00694,9.06042,3173.587618769,0
+TESL.US,D,20231120,000000,9.06658,9.24553,9.06658,9.24553,5355.3662384552,0
+TESL.US,D,20231121,000000,9.19582,9.19582,9.0467,9.10784,1370.0241954876,0
+TESL.US,D,20231122,000000,9.18588,9.18588,8.98715,9.05366,1856.8756717108,0
+TESL.US,D,20231124,000000,9.03676,9.05664,9.03676,9.0467,1131.627914775,0
+TESL.US,D,20231127,000000,9.08269,9.13617,9.08269,9.08418,3055.8983156324,0
+TESL.US,D,20231128,000000,9.00197,9.12623,9.00197,9.09581,998.8502394414,0
+TESL.US,D,20231129,000000,9.18588,9.31502,9.17326,9.18588,3469.3197138302,0
+TESL.US,D,20231130,000000,8.94729,9.00425,8.94729,9.00425,759.448067249,0
+TESL.US,D,20231201,000000,8.95723,9.04173,8.86776,9.02314,50509.834766677,0
+TESL.US,D,20231204,000000,8.99699,8.99699,8.86786,8.93804,1596.3497784426,0
+TESL.US,D,20231205,000000,8.97711,9.00694,8.9274,9.00694,2085.2130376254,0
+TESL.US,D,20231206,000000,9.0467,9.10625,8.89867,8.89867,2130.4781542164,0
+TESL.US,D,20231207,000000,9.17594,9.17594,9.03676,9.09144,1311.6824896592,0
+TESL.US,D,20231208,000000,9.13617,9.21571,9.08647,9.16133,3272.1649837894,0
+TESL.US,D,20231211,000000,9.05664,9.26531,9.05664,9.15606,12095.845044595,0
+TESL.US,D,20231212,000000,9.06658,9.27535,9.06658,9.17594,2943.2384698948,0
+TESL.US,D,20231213,000000,9.2853,9.36105,9.2853,9.35628,1665.7562905488,0
+TESL.US,D,20231214,000000,9.2853,9.60332,9.2853,9.43442,9329.643475145,0
+TESL.US,D,20231215,000000,9.55371,9.59348,9.49407,9.59348,4430.951968519,0
+TESL.US,D,20231218,000000,9.60342,9.63325,9.44436,9.44436,3443.1665353554,0
+TESL.US,D,20231219,000000,9.64319,9.6917,9.63325,9.6917,2875.8437407482,0
+TESL.US,D,20231220,000000,9.70781,9.7426,9.38213,9.38213,6325.0456249824,0
+TESL.US,D,20231221,000000,9.60342,9.65313,9.55371,9.61555,1146.716286972,0
+TESL.US,D,20231222,000000,9.7426,9.7426,9.5736,9.65313,3084.0632770668,0
+TESL.US,D,20231226,000000,10.1502,10.1502,9.65313,9.69389,4278.0564635894,0
+TESL.US,D,20231227,000000,10.2397,10.2397,9.72013,9.7942,4417.8753792816,0
+TESL.US,D,20231228,000000,9.84202,9.87681,9.7426,9.76248,7143.8412895396,0
+TESL.US,D,20231229,000000,9.66307,9.71278,9.4543,9.4543,5022.4161586414,0
+TESL.US,D,20240102,000000,9.46424,9.46424,9.24553,9.34494,7649.804703879,0
+TESL.US,D,20240103,000000,9.30518,9.30518,9.0467,9.08637,1847.8226483926,0
+TESL.US,D,20240104,000000,8.94729,9.12623,8.94729,8.98705,4003.448089604,0
+TESL.US,D,20240105,000000,8.93735,9.10635,8.93735,8.99699,6340.1339971794,0
+TESL.US,D,20240108,000000,9.19582,9.30558,9.19582,9.30558,1898.1172223826,0
+TESL.US,D,20240109,000000,9.13617,9.32814,9.13617,9.24553,2771.231026849,0
+TESL.US,D,20240110,000000,9.27535,9.30518,9.27535,9.30518,803.7072923602,0
+TESL.US,D,20240111,000000,9.26541,9.30021,9.14612,9.29385,3867.652739831,0
+TESL.US,D,20240112,000000,9.31512,9.31512,9.166,9.166,5300.0422070662,0
+TESL.US,D,20240116,000000,9.31512,9.41453,9.25547,9.33282,4891.6502662674,0
+TESL.US,D,20240117,000000,9.335,9.335,9.14612,9.30796,1102.4570618608,0
+TESL.US,D,20240118,000000,9.36572,9.40032,9.26541,9.40032,791.6365946026,0
+TESL.US,D,20240119,000000,9.43442,9.68096,9.43442,9.56366,2275.3265273076,0
+TESL.US,D,20240122,000000,9.61336,9.67301,9.59348,9.59348,4888.632591828,0
+TESL.US,D,20240123,000000,9.60342,9.71278,9.58354,9.58354,25412.842345667,0
+TESL.US,D,20240124,000000,9.77243,9.9812,9.76248,9.76248,7467.7383460352,0
+TESL.US,D,20240125,000000,9.84202,9.9298,9.71278,9.85196,4041.6719658364,0
+TESL.US,D,20240126,000000,9.7423,9.78177,9.70284,9.70602,2553.9584672122,0
+TESL.US,D,20240129,000000,9.97125,9.97125,9.75692,9.85196,6305.9336868662,0
+TESL.US,D,20240130,000000,9.79231,9.81209,9.76248,9.77402,3029.7451371576,0
+TESL.US,D,20240131,000000,9.49407,9.66307,9.44436,9.4543,27508.114298091,0
+TESL.US,D,20240201,000000,9.54377,9.66635,9.53393,9.66635,1691.9094690236,0
+TESL.US,D,20240202,000000,9.73266,9.89172,9.73266,9.88556,777.5541138854,0
+TESL.US,D,20240205,000000,9.81219,9.8619,9.78535,9.84748,2730.995367657,0
+TESL.US,D,20240206,000000,9.76248,9.82213,9.72272,9.79281,2039.9479210344,0
+TESL.US,D,20240207,000000,9.87363,9.93149,9.87184,9.91638,2811.466686041,0
+TESL.US,D,20240208,000000,9.94143,10.0109,9.90166,9.90912,5067.6812752324,0
+TESL.US,D,20240209,000000,9.89172,10.0607,9.89172,10.0309,1908.1761371806,0
+TESL.US,D,20240212,000000,10.1403,10.1999,10.0378,10.0378,4149.302354175,0
+TESL.US,D,20240213,000000,9.9812,9.9812,9.91161,9.91161,1998.7063703626,0
+TESL.US,D,20240214,000000,10.0607,10.1403,9.96131,10.1403,3409.972116522,0
+TESL.US,D,20240215,000000,10.2397,10.2397,9.99114,10.1999,10798.245035653,0
+TESL.US,D,20240216,000000,10.1205,10.1701,10.0824,10.0824,1974.5649748474,0
+TESL.US,D,20240220,000000,9.94143,9.94143,9.64319,9.70284,6675.0958599528,0
+TESL.US,D,20240221,000000,9.50401,9.71278,9.50401,9.6233,3000.5742842434,0
+TESL.US,D,20240222,000000,10.1104,10.2794,10.1104,10.2441,3197.7290142842,0
+TESL.US,D,20240223,000000,10.3391,10.3391,10.0906,10.1543,4725.6781721004,0
+TESL.US,D,20240226,000000,10.18,10.3291,10.0508,10.3093,2737.0307165358,0
+TESL.US,D,20240227,000000,10.3789,10.4385,10.3391,10.4385,2241.1262169944,0
+TESL.US,D,20240228,000000,10.3789,10.3789,10.18,10.18,1112.5159766588,0
+TESL.US,D,20240229,000000,10.2794,10.3888,10.2794,10.3888,3096.1339748244,0
+TESL.US,D,20240301,000000,10.3093,10.687,10.3093,10.5777,9066.0999074374,0
+TESL.US,D,20240304,000000,10.8063,10.8063,10.5584,10.6274,10991.376199775,0
+TESL.US,D,20240305,000000,10.5976,10.5976,10.4186,10.4186,1479.6663667858,0
+TESL.US,D,20240306,000000,10.4926,10.5522,10.349,10.4675,2785.3135075662,0
+TESL.US,D,20240307,000000,10.528,10.6955,10.528,10.6875,1129.6161318154,0
+TESL.US,D,20240308,000000,10.7367,10.9356,10.4783,10.5139,4104.037237584,0
+TESL.US,D,20240311,000000,10.5876,10.5876,10.3711,10.4385,2817.5020349198,0
+TESL.US,D,20240312,000000,10.4982,10.5697,10.4585,10.5677,3103.175215183,0
+TESL.US,D,20240313,000000,10.4385,10.518,10.3689,10.396,5761.7463962944,0
+TESL.US,D,20240314,000000,10.3391,10.3643,10.2197,10.2286,1981.606215206,0
+TESL.US,D,20240315,000000,10.2049,10.2794,10.1601,10.2,2709.8716465812,0
+TESL.US,D,20240318,000000,10.2894,10.3391,10.2397,10.2918,1561.1435766496,0
+TESL.US,D,20240319,000000,10.19,10.2396,10.0747,10.186,3203.764363163,0
+TESL.US,D,20240320,000000,10.1949,10.3304,10.1806,10.3304,1259.3761327096,0
+TESL.US,D,20240321,000000,10.349,10.5876,10.2695,10.2695,2316.5680779794,0
+TESL.US,D,20240322,000000,10.1403,10.3888,10.1403,10.3291,4647.218636676,0
+TESL.US,D,20240325,000000,10.3689,10.4385,10.3689,10.4385,1930.3057497362,0
+TESL.US,D,20240326,000000,10.8163,10.8163,10.4231,10.4231,1374.0477614068,0
+TESL.US,D,20240327,000000,10.3888,10.4037,10.2695,10.3291,3534.7026600172,0
+TESL.US,D,20240328,000000,10.359,10.4286,10.3391,10.3689,3651.386071674,0
+TESL.US,D,20240401,000000,10.4484,10.4484,10.354,10.3882,1357.95349773,0
+TESL.US,D,20240402,000000,10.2596,10.2596,10.0607,10.1326,3007.615524602,0
+TESL.US,D,20240403,000000,10.1403,10.1701,10.1403,10.1696,503.9516313798,0
+TESL.US,D,20240404,000000,10.2454,10.2454,9.94143,9.94143,3051.8747497132,0
+TESL.US,D,20240405,000000,9.94143,10.1005,9.94143,10.0384,1410.2598546796,0
+TESL.US,D,20240408,000000,10.1303,10.1303,10.11,10.11,2748.0955228136,0
+TESL.US,D,20240409,000000,10.1104,10.1999,10.1104,10.1501,1593.3321040032,0
+TESL.US,D,20240410,000000,9.99114,10.1204,9.94143,10.1204,4548.6412716556,0
+TESL.US,D,20240411,000000,10.1082,10.3093,10.1082,10.2966,2119.4133479386,0
+TESL.US,D,20240412,000000,10.1104,10.1403,9.99114,10.0314,1949.4176878524,0
+TESL.US,D,20240415,000000,9.92165,10.0045,9.7944,9.7944,2913.0617255008,0
+TESL.US,D,20240416,000000,9.75254,9.83207,9.75254,9.80722,4689.4660788276,0
+TESL.US,D,20240417,000000,9.8271,9.8271,9.59457,9.59457,3682.5687075478,0
+TESL.US,D,20240418,000000,9.54377,9.54944,9.50212,9.50212,396.3212430412,0
+TESL.US,D,20240419,000000,9.4543,9.4543,9.03686,9.03686,2330.6505586966,0
+TESL.US,D,20240422,000000,9.05664,9.18588,9.05664,9.12623,1929.2998582564,0
+TESL.US,D,20240423,000000,9.43442,9.51385,9.34494,9.43014,1834.7460591552,0
+TESL.US,D,20240424,000000,9.44436,9.60342,9.38471,9.49128,4225.7501066398,0
+TESL.US,D,20240425,000000,9.26541,9.58354,9.26541,9.5732,3208.793820562,0
+TESL.US,D,20240426,000000,9.64319,9.82213,9.64319,9.81358,2419.169008919,0
+TESL.US,D,20240429,000000,9.88178,10.1502,9.88178,10.1502,1471.6192349474,0
+TESL.US,D,20240430,000000,10.19,10.19,9.78813,9.78813,4849.4028241158,0
+TESL.US,D,20240501,000000,9.66307,9.76248,9.42448,9.42448,1518.896134498,0
+TESL.US,D,20240502,000000,9.31512,9.70284,9.31512,9.60342,1939.3587730544,0
+TESL.US,D,20240503,000000,9.89172,9.89172,9.81229,9.86737,1229.1993883156,0
+TESL.US,D,20240506,000000,9.91161,10.0831,9.91161,10.0831,1623.5088483972,0
+TESL.US,D,20240507,000000,10.021,10.021,9.94928,9.94928,503.9516313798,0
+TESL.US,D,20240508,000000,9.85822,9.89441,9.82213,9.88606,5949.848103017,0
+TESL.US,D,20240509,000000,9.80324,9.8619,9.80225,9.8616,9568.0397558576,0
+TESL.US,D,20240510,000000,9.68295,9.93646,9.68295,9.75254,3364.706999931,0
+TESL.US,D,20240513,000000,9.91161,9.91161,9.85206,9.90813,2274.3206358278,0
+TESL.US,D,20240514,000000,9.91171,10.0115,9.91171,10.0115,416.4390726372,0
+TESL.US,D,20240515,000000,10.1452,10.1452,10.011,10.1033,4712.601582863,0
+TESL.US,D,20240516,000000,10.1104,10.2794,10.1104,10.1289,4649.2304196356,0
+TESL.US,D,20240517,000000,9.95137,10.2198,9.95137,10.0707,4192.5556878064,0
+TESL.US,D,20240520,000000,10.1205,10.2327,10.1205,10.1896,978.7324098454,0
+TESL.US,D,20240521,000000,10.0508,10.3391,10.0508,10.3391,4411.8400304028,0
+TESL.US,D,20240522,000000,10.2981,10.2981,10.1403,10.2416,1723.0921048974,0
+TESL.US,D,20240523,000000,10.4286,10.4286,10.2071,10.2071,2430.2338151968,0
+TESL.US,D,20240524,000000,10.2098,10.4236,10.2098,10.3954,922.4024869766,0
+TESL.US,D,20240528,000000,10.6572,10.6572,10.4584,10.6373,3392.8719613654,0
+TESL.US,D,20240529,000000,10.2794,10.5445,10.2794,10.4186,1553.0964448112,0
+TESL.US,D,20240530,000000,10.4186,10.4783,10.349,10.4343,1057.1919452698,0
+TESL.US,D,20240531,000000,10.349,10.349,10.1601,10.3476,1784.4514851652,0
+TESL.US,D,20240603,000000,10.5379,10.5379,10.2894,10.3892,1804.5693147612,0
+TESL.US,D,20240604,000000,10.2894,10.3838,10.2496,10.3587,2806.437228642,0
+TESL.US,D,20240605,000000,10.4087,10.6492,10.4087,10.6492,4196.5792537256,0
+TESL.US,D,20240606,000000,10.5677,10.6764,10.5677,10.6764,1382.0948932452,0
+TESL.US,D,20240607,000000,10.5976,10.7267,10.5976,10.6379,897.2551999816,0
+TESL.US,D,20240610,000000,10.528,10.5692,10.528,10.5692,1557.1200107304,0
+TESL.US,D,20240611,000000,10.4783,10.559,10.4783,10.559,264.5494591874,0
+TESL.US,D,20240612,000000,10.4882,10.8014,10.4882,10.6572,6264.6921361944,0
+TESL.US,D,20240613,000000,10.9157,10.9654,10.861,10.9654,4197.5851452054,0
+TESL.US,D,20240614,000000,10.9654,10.9654,10.8055,10.8055,1011.9268286788,0
+TESL.US,D,20240617,000000,10.7914,10.9505,10.7765,10.9492,1011.9268286788,0
+TESL.US,D,20240618,000000,11.0438,11.0468,11.0319,11.0319,686.0179892236,0
+TESL.US,D,20240620,000000,10.9952,11.1593,10.7865,10.7865,2784.3076160864,0
+TESL.US,D,20240621,000000,10.8095,10.8362,10.7765,10.834,1817.6459039986,0
+TESL.US,D,20240624,000000,10.7467,10.7467,10.6162,10.6162,6478.9470213918,0
+TESL.US,D,20240625,000000,10.7753,10.8473,10.7753,10.8473,646.7882215114,0
+TESL.US,D,20240626,000000,10.856,10.9459,10.856,10.9459,571.3463605264,0
+TESL.US,D,20240627,000000,11.0052,11.0052,10.9058,10.9424,1037.0741156738,0
+TESL.US,D,20240628,000000,11.0648,11.0648,10.9455,11.025,923.4083784564,0
+TESL.US,D,20240701,000000,10.9555,11.1046,10.8362,10.9952,3236.9587819964,0
+TESL.US,D,20240702,000000,10.9057,11.3133,10.9057,11.2438,2671.6477703488,0
+TESL.US,D,20240703,000000,11.2438,11.6319,11.2438,11.6319,2892.9438959048,0
+TESL.US,D,20240705,000000,11.6613,11.8601,11.6016,11.8403,11502.369071513,0
+TESL.US,D,20240708,000000,11.8601,12.049,11.8601,12.049,6218.4211281236,0
+TESL.US,D,20240709,000000,12.0788,12.1599,12.0689,12.1368,6499.0648509878,0
+TESL.US,D,20240710,000000,12.218,12.4069,12.218,12.387,15856.873287567,0
+TESL.US,D,20240711,000000,12.397,12.6256,11.8104,11.8434,14700.098085797,0
+TESL.US,D,20240712,000000,11.8403,12.1981,11.8403,12.0183,4908.750421424,0
+TESL.US,D,20240715,000000,12.0291,12.2379,12.0092,12.0092,15433.392974571,0
+TESL.US,D,20240716,000000,12.0987,12.1461,12.0291,12.1461,1542.0316385334,0
+TESL.US,D,20240717,000000,11.9894,11.9894,11.5473,11.5473,2833.5962985966,0
+TESL.US,D,20240718,000000,11.5321,11.6315,11.4028,11.4028,3377.7835891684,0
+TESL.US,D,20240719,000000,11.5321,11.5321,11.1642,11.1771,1343.8710170128,0
+TESL.US,D,20240722,000000,11.3978,11.532,11.3978,11.5029,3656.415529073,0
+TESL.US,D,20240723,000000,11.6414,11.6414,11.4426,11.4426,2535.8524205758,0
+TESL.US,D,20240724,000000,10.9356,10.9358,10.6372,10.6372,9107.3414581092,0
+TESL.US,D,20240725,000000,10.6373,10.6572,10.4385,10.4484,2015.8065255192,0
+TESL.US,D,20240726,000000,10.6373,10.6969,10.5628,10.5751,11460.121629361,0
+TESL.US,D,20240729,000000,10.7476,10.8262,10.6572,10.6701,2637.4474600356,0
+TESL.US,D,20240730,000000,10.7865,10.7865,10.3341,10.3623,3417.0133568806,0
+TESL.US,D,20240731,000000,10.3789,10.7765,10.3789,10.7103,3530.679094098,0
+TESL.US,D,20240801,000000,10.7666,10.7666,10.19,10.2088,5060.6400348738,0
+TESL.US,D,20240802,000000,9.97125,9.98388,9.87353,9.96131,7129.7588088224,0
+TESL.US,D,20240805,000000,9.30518,10.0508,9.30518,10.0186,2363.84497753,0
+TESL.US,D,20240806,000000,10.1104,10.1104,9.72272,9.89172,2587.1528860456,0
+TESL.US,D,20240807,000000,9.78237,9.79241,9.55371,9.5894,3839.4877783966,0
+TESL.US,D,20240808,000000,9.83207,9.86379,9.69299,9.80553,1390.1420250836,0
+TESL.US,D,20240809,000000,9.87174,9.87174,9.77481,9.77481,287.6849632228,0
+TESL.US,D,20240812,000000,9.7426,9.88954,9.7426,9.83357,1098.4334959416,0
+TESL.US,D,20240813,000000,10.0409,10.1795,10.0409,10.1795,2234.0849766358,0
+TESL.US,D,20240814,000000,10.1104,10.1196,10.1104,10.1196,502.9457399,0
+TESL.US,D,20240815,000000,10.611,10.611,10.611,10.611,537.1460502132,0
+TESL.US,D,20240816,000000,10.6174,10.7341,10.6174,10.7341,407.386049319,0
+TESL.US,D,20240819,000000,10.7865,11.204,10.7865,11.204,8123.5795908648,0
+TESL.US,D,20240820,000000,11.0748,11.2199,10.9356,10.9455,2575.082188288,0
+TESL.US,D,20240821,000000,11.0678,11.1742,10.9952,11.1369,3008.6214160818,0
+TESL.US,D,20240822,000000,11.1245,11.1245,10.5876,10.6077,8607.4133926486,0
+TESL.US,D,20240823,000000,11.0151,11.0549,10.9456,11.0549,989.7972161232,0
+TESL.US,D,20240826,000000,10.9157,10.9356,10.6274,10.7093,1970.5414089282,0
+TESL.US,D,20240827,000000,10.6672,10.7666,10.6473,10.6679,1301.6235748612,0
+TESL.US,D,20240828,000000,10.3291,10.4534,10.3291,10.4534,1585.2849721648,0
+TESL.US,D,20240829,000000,10.6075,10.6075,10.3365,10.3365,1498.778304902,0
+TESL.US,D,20240830,000000,10.4087,10.4744,10.4087,10.4744,812.7603156784,0
+TESL.US,D,20240903,000000,10.3291,10.3291,9.98249,9.98249,2564.0173820102,0
+TESL.US,D,20240904,000000,10.1601,10.1601,10.0011,10.04,457.680623309,0
+TESL.US,D,20240905,000000,10.0408,10.2397,10.0408,10.0906,1489.7252815838,0
+TESL.US,D,20240906,000000,9.85206,9.85206,9.73266,9.75075,3962.2065389322,0
+TESL.US,D,20240909,000000,9.78237,9.88178,9.78237,9.8624,1828.7107102764,0
+TESL.US,D,20240910,000000,9.90166,10.0381,9.90166,10.0381,503.9516313798,0
+TESL.US,D,20240911,000000,9.92155,10.3734,9.89172,10.3734,1576.2319488466,0
+TESL.US,D,20240912,000000,10.4377,10.4882,10.3739,10.4674,4158.3553774932,0
+TESL.US,D,20240913,000000,10.349,10.5445,10.349,10.4484,2388.992264525,0
+TESL.US,D,20240916,000000,10.4002,10.4235,10.359,10.4235,931.4555102948,0
+TESL.US,D,20240917,000000,10.527,10.527,10.349,10.4109,1763.3277640894,0
+TESL.US,D,20240918,000000,10.3789,10.5479,10.3244,10.3244,1275.4703963864,0
+TESL.US,D,20240919,000000,10.6473,10.7566,10.6473,10.7363,2508.6933506212,0
+TESL.US,D,20240920,000000,10.6373,10.697,10.518,10.518,2237.1026510752,0
+TESL.US,D,20240923,000000,10.5479,10.6952,10.5479,10.6952,1455.5249712706,0
+TESL.US,D,20240924,000000,10.7069,10.8719,10.7,10.8719,2238.108542555,0
+TESL.US,D,20240925,000000,10.8461,11.0448,10.8461,10.9555,3076.0161452284,0
+TESL.US,D,20240926,000000,11.0648,11.1642,11.0052,11.0052,1789.4809425642,0
+TESL.US,D,20240927,000000,11.0753,11.0753,10.9456,11.0388,2582.1234286466,0
+TESL.US,D,20240930,000000,11.0051,11.0241,10.9555,11.0241,2238.108542555,0
+TESL.US,D,20241001,000000,10.9256,11.0151,10.6573,10.7268,4715.6192573024,0
+TESL.US,D,20241002,000000,10.7715,10.8262,10.7318,10.7507,1662.7386161094,0
+TESL.US,D,20241003,000000,10.687,10.8411,10.687,10.7483,698.0886869812,0
+TESL.US,D,20241004,000000,10.8063,10.9753,10.8063,10.9753,1909.1820286604,0
+TESL.US,D,20241007,000000,10.8859,10.8859,10.7964,10.7964,994.8266735222,0
+TESL.US,D,20241008,000000,10.7964,11.035,10.7964,10.9455,666.9060511074,0
+TESL.US,D,20241009,000000,10.9655,11.0013,10.9456,11.0013,1049.1448134314,0
+TESL.US,D,20241010,000000,10.9753,11.0209,10.9753,11.0209,2210.9494726004,0
+TESL.US,D,20241011,000000,10.9555,10.9555,10.8653,10.8653,1315.7060555784,0
+TESL.US,D,20241014,000000,10.866,10.8958,10.866,10.8958,460.6982977484,0
+TESL.US,D,20241015,000000,10.697,10.717,10.687,10.6927,1079.3215578254,0
+TESL.US,D,20241016,000000,10.6622,10.7689,10.6622,10.7689,1229.1993883156,0
+TESL.US,D,20241017,000000,10.866,10.866,10.7865,10.788,777.5541138854,0
+TESL.US,D,20241018,000000,10.9057,10.9057,10.8301,10.8301,440.5804681524,0
+TESL.US,D,20241021,000000,10.8802,10.8906,10.8802,10.8906,490.8750421424,0
+TESL.US,D,20241022,000000,10.9057,10.9157,10.8837,10.8837,689.035663663,0
+TESL.US,D,20241023,000000,10.8163,10.8163,10.699,10.699,400.3448089604,0
+TESL.US,D,20241024,000000,10.9356,11.1529,10.9356,11.1529,3716.769017861,0
+TESL.US,D,20241025,000000,11.3233,11.3829,11.0186,11.3829,4020.5482447606,0
+TESL.US,D,20241028,000000,11.4326,11.4326,10.9803,11.0549,1283.5175282248,0
+TESL.US,D,20241029,000000,10.9356,11.1343,10.9356,11.1123,4552.6648375748,0
+TESL.US,D,20241030,000000,11.0052,11.0259,10.7964,10.7964,2355.7978456916,0
+TESL.US,D,20241031,000000,10.6373,10.7865,10.528,10.528,2136.5135030952,0
+TESL.US,D,20241101,000000,10.6423,10.6423,10.6423,10.6423,230.3491488742,0
+TESL.US,D,20241104,000000,10.4882,10.4882,10.19,10.19,1589.308538084,0
+TESL.US,D,20241105,000000,10.5876,10.7367,10.5479,10.6143,1683.8623371852,0
+TESL.US,D,20241106,000000,11.4028,12.5759,11.3929,12.5759,8000.8608303292,0
+TESL.US,D,20241107,000000,12.6853,14.1765,12.4119,13.5701,44556.968989221,0
+TESL.US,D,20241108,000000,13.9279,16.6022,13.8683,16.0554,38665.462592032,0
+TESL.US,D,20241111,000000,19.0875,20.0419,17.6411,19.2266,76860.167971518,0
+TESL.US,D,20241112,000000,19.2267,19.2267,16.5425,17.0547,54687.302082287,0
+TESL.US,D,20241113,000000,17.6659,18.2922,16.9303,17.3279,45214.82201701,0
+TESL.US,D,20241114,000000,17.5466,17.6361,16.5028,16.506,23029.885430021,0
+TESL.US,D,20241115,000000,16.5028,17.2981,16.5028,17.138,33338.261315011,0
+TESL.US,D,20241118,000000,18.0139,18.6899,17.7604,18.0238,63437.552065067,0
+TESL.US,D,20241119,000000,18.0238,19.0279,17.8051,18.5005,22957.461243475,0
+TESL.US,D,20241120,000000,18.1531,18.7495,17.5367,18.1928,26323.174134886,0
+TESL.US,D,20241121,000000,18.2127,18.7396,17.6957,17.9443,27667.045151899,0
+TESL.US,D,20241122,000000,17.8345,19.3063,17.8345,19.0875,34817.927681797,0
+TESL.US,D,20241125,000000,19.8829,19.8829,17.7057,17.7057,35553.234353531,0
+TESL.US,D,20241126,000000,17.9144,19.4753,17.2981,17.4373,29534.985629888,0
+TESL.US,D,20241127,000000,17.646,17.646,16.9104,17.1265,17614.165702778,0
+TESL.US,D,20241129,000000,17.3776,17.815,17.3677,17.815,14468.743045443,0
+TESL.US,D,20241202,000000,18.4016,18.6104,17.815,18.465,17181.632366464,0
+TESL.US,D,20241203,000000,17.8648,18.1928,17.6361,17.8519,25121.133816525,0
+TESL.US,D,20241204,000000,17.8946,18.5083,17.7553,18.5083,15721.077937794,0
+TESL.US,D,20241205,000000,19.5051,20.0419,19.5051,19.6275,32090.955880059,0
+TESL.US,D,20241206,000000,20.3799,21.4834,19.7735,21.4834,68245.713338511,0
+TESL.US,D,20241209,000000,22.2489,23.1834,20.6087,21.7021,51568.032603427,0
+TESL.US,D,20241210,000000,21.8612,23.5206,21.8612,22.7957,81255.913738244,0
+TESL.US,D,20241211,000000,23.8694,25.1319,23.0244,25.1319,66130.323556491,0
+TESL.US,D,20241212,000000,25.2811,25.8477,24.2969,24.4957,77204.18285761,0
+TESL.US,D,20241213,000000,24.6647,25.9074,24.1578,25.8925,81805.130486215,0
+TESL.US,D,20241216,000000,26.305,28.1442,25.9173,28.1442,123991.21325755,0
+TESL.US,D,20241217,000000,28.5916,29.8839,27.6372,29.5857,117246.71088549,0
+TESL.US,D,20241218,000000,28.4126,30.212,24.6448,25.9869,98596.476958516,0
+TESL.US,D,20241219,000000,26.9413,27.2395,24.8953,26.0267,74238.814775159,0
+TESL.US,D,20241220,000000,25.2164,25.9372,24.8536,25.1618,60695.491891132,0
+TESL.US,D,20241223,000000,24.99,25.56,24.46,25.28,39489,0
+TESL.US,D,20241224,000000,25.28,26.98,25.21,26.9056,26359,0
+TESL.US,D,20241226,000000,27.1,27.15,26.46,26.49,26349,0
+TESL.US,D,20241227,000000,26.02,26.08,24.8045,25.22,32829,0
+TESL.US,D,20241230,000000,24.68,24.834,24.11,24.29,33854,0
+TESL.US,D,20241231,000000,24.4399,24.83,23.7,23.85,25702,0
+TESL.US,D,20250102,000000,23.0975,24.12,20.12,22.6201,70068,0
+TESL.US,D,20250103,000000,22.38,24.119,22.12,24.11,56726,0
+TESL.US,D,20250106,000000,24.75,25.43,23.501,24.19,21874,0
+TESL.US,D,20250107,000000,23.71,24.2202,22.89,23.19,14804,0
+TESL.US,D,20250108,000000,23.23,24.29,22.7668,23.16,12766,0
+TESL.US,D,20250110,000000,22.85,23.1128,22.16,22.985,15194,0
+TESL.US,D,20250113,000000,22.12,23.24,20.69,22.91,9881,0
+TESL.US,D,20250114,000000,23.97,24.45,22.99,23.0494,11493,0
+TESL.US,D,20250115,000000,23.83,24.53,23.83,24.5276,9060,0
+TESL.US,D,20250116,000000,23.97,24.02,23.68,23.9,8225,0
+TESL.US,D,20250117,000000,24.24,25.18,24.24,24.618,26373,0
+TESL.US,D,20250121,000000,24.72,25.47,23.57,24.48,17482,0
+TESL.US,D,20250122,000000,23.55,24.575,23.5,24.1434,11626,0
+TESL.US,D,20250123,000000,24.1,24.1,23.63,24.0055,23124,0
+TESL.US,D,20250124,000000,24.0579,24.21,23.561,23.636,6003,0
+TESL.US,D,20250127,000000,22.99,23.7034,22.85,23.1698,293359,0
+TESL.US,D,20250128,000000,23.15,23.6,22.7,23.25,85811,0
+TESL.US,D,20250129,000000,23.23,23.43,22.5523,22.81,108598,0
+TESL.US,D,20250130,000000,23.91,24.12,22.3,23.0087,152036,0
+TESL.US,D,20250131,000000,23.395,23.97,22.9948,23.2093,33130,0
+TESL.US,D,20250203,000000,22,22.1425,21.355,21.8513,39599,0
+TESL.US,D,20250204,000000,21.78,22.25,21.68,22.22,39683,0
+TESL.US,D,20250205,000000,22.13,22.25,21.28,21.58,45526,0
+TESL.US,D,20250206,000000,21.2389,21.42,20.8,21.42,78536,0
+TESL.US,D,20250207,000000,21.31,21.5107,20.66,20.79,38591,0
+TESL.US,D,20250210,000000,20.5,21.05,20.21,20.21,38567,0
+TESL.US,D,20250211,000000,20,20.065,19.0337,19.1898,58579,0
+TESL.US,D,20250212,000000,19.3,19.955,18.75,19.548,18632,0
+TESL.US,D,20250213,000000,20,20.5001,19.56,20.4182,15683,0
+TESL.US,D,20250214,000000,20.6718,20.75,20.01,20.4474,23142,0
+TESL.US,D,20250218,000000,20.27,20.46,20.1,20.3066,13477,0
+TESL.US,D,20250219,000000,20.525,21.01,19.94,20.6807,18386,0
+TESL.US,D,20250220,000000,20.6038,20.6038,20.085,20.3107,10929,0
+TESL.US,D,20250221,000000,20.26,20.26,19.2,19.3169,28579,0
+TESL.US,D,20250224,000000,19.58,19.58,18.8633,18.9,47060,0
+TESL.US,D,20250225,000000,18.35,18.52,17.455,17.659,55707,0
+TESL.US,D,20250226,000000,17.65,17.89,16.9948,17.1548,8491,0
+TESL.US,D,20250227,000000,17.07,17.18,16.64,16.6461,12440,0
+TESL.US,D,20250228,000000,16.28,17.1344,16.28,17.1344,14466,0
+TESL.US,D,20250303,000000,17.4101,17.8,16.5,16.8,12048,0
+TESL.US,D,20250304,000000,15.96,16.53,15.3,15.94,26020,0
+TESL.US,D,20250305,000000,15.86,16.05,15.6306,16.05,21074,0
+TESL.US,D,20250306,000000,15.58,15.9199,15.2401,15.4736,30976,0
+TESL.US,D,20250307,000000,15.525,15.59,14.822,15.27,24158,0
+TESL.US,D,20250310,000000,14.8,15,13.42,13.44,92805,0
+TESL.US,D,20250311,000000,13.44,14.27,13.19,13.94,48973,0
+TESL.US,D,20250312,000000,14.7,15.4899,14.43,14.8226,33216,0
+TESL.US,D,20250313,000000,15,15.25,13.99,14.27,15151,0
+TESL.US,D,20250314,000000,14.72,15.28,14.34,14.8168,16240,0
+TESL.US,D,20250317,000000,14.44,14.44,13.82,14,9725,0
+TESL.US,D,20250318,000000,13.77,13.96,13.45,13.58,54849,0
+TESL.US,D,20250319,000000,13.76,14.19,13.59,13.87,11677,0
+TESL.US,D,20250320,000000,14.01,14.4,13.7,14,48783,0
+TESL.US,D,20250321,000000,14.13,14.565,13.97,14.41,52197,0
+TESL.US,D,20250324,000000,14.82,17.5,14.82,17.23,357272,0
+TESL.US,D,20250325,000000,18,18,16.69,17.99,41408,0
+TESL.US,D,20250326,000000,17.84,17.85,16.08,16.7,35852,0
+TESL.US,D,20250327,000000,16.72,17.72,16.47,16.74,16869,0
+TESL.US,D,20250328,000000,16.61,17.12,15.99,16.08,14596,0
+TESL.US,D,20250331,000000,15.55,15.91,14.97,15.81,19710,0
+TESL.US,D,20250401,000000,16.06,16.69,16,16.32,86897,0
+TESL.US,D,20250402,000000,15.17,17.085,15.16,16.96,31998,0
+TESL.US,D,20250403,000000,16.555,16.95,15.83,16.09,40561,0
+TESL.US,D,20250404,000000,16.15,16.72,16,16.59,39698,0
+TESL.US,D,20250407,000000,15.36,16.7,14.885,16.05,129888,0
+TESL.US,D,20250408,000000,16.5,17.5071,14.87,15.04,36971,0
+TESL.US,D,20250409,000000,15.04,18.5,14.61,18.5,29906,0
+TESL.US,D,20250410,000000,17.46,17.642,15.2934,16.81,15981,0
+TESL.US,D,20250411,000000,17.51,17.65,15.8515,17.17,13267,0
+TESL.US,D,20250414,000000,17.7771,17.8,16.76,16.95,13432,0
+TESL.US,D,20250415,000000,16.58,17.36,16.27,17.02,6270,0
+TESL.US,D,20250416,000000,17.02,17.02,15.9504,16.3972,7983,0
+TESL.US,D,20250417,000000,16.245,16.7,15.9701,16.13,9517,0
+TESL.US,D,20250421,000000,15.29,16.11,15.29,15.6,15124,0
+TESL.US,D,20250422,000000,15.5,16.2,15.5,16.16,10425,0
+TESL.US,D,20250423,000000,16.9628,17.74,16.38,16.97,16792,0
+TESL.US,D,20250424,000000,16.97,17.84,16.51,17.84,53068,0
+TESL.US,D,20250425,000000,18,20.6,18,20.46,34141,0
+TESL.US,D,20250428,000000,20.9465,21.2,19,20.47,52642,0
+TESL.US,D,20250429,000000,20.4,21.51,19.68,21.07,13833,0
+TESL.US,D,20250430,000000,20,20,18.51,19.89,28059,0
+TESL.US,D,20250501,000000,20.26,21.11,19.79,19.79,28732,0
+TESL.US,D,20250502,000000,19.75,21.5099,19.75,20.66,21110,0
+TESL.US,D,20250505,000000,20.11,21.5,19.3268,19.83,46407,0
+TESL.US,D,20250506,000000,19.22,19.4372,19.14,19.22,44461,0
+TESL.US,D,20250507,000000,19.39,19.72,18.91,19.09,67918,0
+TESL.US,D,20250508,000000,19.49,19.9089,19.3406,19.38,16846,0
+TESL.US,D,20250509,000000,20.38,21.667,20.32,21.2,21473,0
+TESL.US,D,20250512,000000,23.1454,23.3,22.37,23.1342,29717,0
+TESL.US,D,20250513,000000,23.38,25.57,23.03,25.21,73155,0
+TESL.US,D,20250514,000000,26.04,26.8,25.3,26.3763,39892,0
+TESL.US,D,20250515,000000,26.1,26.28,25.06,25.9089,20778,0
+TESL.US,D,20250516,000000,26.55,26.7199,25.69,26.65,14972,0
+TESL.US,D,20250519,000000,25.5,26.01,25,25.8037,18093,0
+TESL.US,D,20250520,000000,26.15,26.19,25.15,25.5423,11945,0
+TESL.US,D,20250521,000000,25.17,25.77,24.8989,24.8989,21115,0
+TESL.US,D,20250522,000000,24.8388,25.45,24.8388,25.0724,13745,0
+TESL.US,D,20250523,000000,24.95,24.95,24.13,24.6408,28364,0
+TESL.US,D,20250527,000000,25.53,26.58,25.15,26.3997,87659,0
+TESL.US,D,20250528,000000,26.77,26.77,25.7203,25.7203,46052,0
+TESL.US,D,20250529,000000,27,27,25.6001,25.9051,33741,0
+TESL.US,D,20250530,000000,25.38,26.2304,24.42,24.4769,43280,0
+TESL.US,D,20250602,000000,24.5,24.8294,23.0125,24.0436,25500,0
+TESL.US,D,20250603,000000,24.15,24.4575,23.64,23.6693,21589,0
+TESL.US,D,20250604,000000,23.13,23.99,22.25,22.57,59067,0
+TESL.US,D,20250605,000000,22.14,22.32,21.55,22.1315,89244,0
+TESL.US,D,20250606,000000,22.11,22.39,21.21,21.8627,178085,0
+TESL.US,D,20250609,000000,21.2301,22.39,20.42,22.3065,46927,0
+TESL.US,D,20250610,000000,22.8,23.72,22.5,23.6113,44920,0
+TESL.US,D,20250611,000000,25.03,25.03,23.5345,23.7314,46506,0
+TESL.US,D,20250612,000000,23.65,24,23,23.0834,32978,0
+TESL.US,D,20250613,000000,22.91,24.15,22.89,23.5754,25906,0
+TESL.US,D,20250616,000000,23.8739,24.33,23.45,23.6711,20244,0
+TESL.US,D,20250617,000000,23.71,24.29,22.6419,22.9647,26167,0
+TESL.US,D,20250618,000000,23.32,23.45,22.9886,23.21,7657,0
+TESL.US,D,20250620,000000,23.3,23.7,22.7854,22.9351,10912,0
+TESL.US,D,20250623,000000,24.52,26.6799,23.6835,25.9445,80220,0
+TESL.US,D,20250624,000000,26,26.67,24.8501,25.1024,102248,0
+TESL.US,D,20250625,000000,25,25,23.8,24.0583,21399,0
+TESL.US,D,20250626,000000,24.18,24.55,23.98,24.2143,31346,0
+TESL.US,D,20250627,000000,24.28,24.89,23.65,24.1661,16812,0
+TESL.US,D,20250630,000000,24.4953,24.4953,23.82,24.1846,33260,0
+TESL.US,D,20250701,000000,23.09,23.72,22.36,23.2164,15476,0
+TESL.US,D,20250702,000000,23.63,24.008,22.9632,24,29178,0
+TESL.US,D,20250703,000000,24.2261,24.7196,23.42,24.5783,11967,0
+TESL.US,D,20250707,000000,23.86,23.86,22,22.2258,78874,0
+TESL.US,D,20250708,000000,22.4,24.2,22.1226,22.1226,14609,0
+TESL.US,D,20250709,000000,22.4,22.75,21.84,22.1498,26370,0
+TESL.US,D,20250710,000000,22.15,23,21.8,22.9661,18680,0
+TESL.US,D,20250711,000000,22.56,23.14,22.5,23.042,82404,0
+TESL.US,D,20250714,000000,23.7422,23.8,22.86,23.2962,47142,0
+TESL.US,D,20250715,000000,23.45,24.5,22.5627,22.6947,7653,0
+TESL.US,D,20250716,000000,22.27,23.92,22.27,23.55,19666,0
+TESL.US,D,20250717,000000,23.72,23.72,23.31,23.33,16128,0
+TESL.US,D,20250718,000000,23.75,24.5275,23.34,24.3803,47654,0
+TESL.US,D,20250721,000000,24.9042,25.05,24.13,24.2283,43659,0
+TESL.US,D,20250722,000000,23.97,24.7,23.85,24.47,90694,0
+TESL.US,D,20250723,000000,24.52,24.66,24.2617,24.65,9875,0
+TESL.US,D,20250724,000000,22.67,22.94,22.2593,22.602,70245,0
+TESL.US,D,20250725,000000,22.9,23.61,22.4,23.125,16116,0
+TESL.US,D,20250728,000000,23,24.06,22.83,23.76,40674,0
+TESL.US,D,20250729,000000,23.66,23.66,23.1536,23.25,12540,0
+TESL.US,D,20250730,000000,23.25,24.4799,22.95,22.97,17320,0
+TESL.US,D,20250731,000000,23.28,23.74,22.61,22.81,39161,0
+TESL.US,D,20250801,000000,21.91,22.09,21.58,21.8,62099,0
+TESL.US,D,20250804,000000,22.04,22.326,21.53,22.27,39329,0
+TESL.US,D,20250805,000000,22.21,22.74,21.45,22.1146,8957,0
+TESL.US,D,20250806,000000,22.74,22.96,22.13,22.89,10819,0
+TESL.US,D,20250807,000000,23.03,23.23,22.61,23,8980,0
+TESL.US,D,20250808,000000,23.46,24.5,23.01,24.09,21467,0
+TESL.US,D,20250811,000000,24.71,25.85,24.71,24.94,45343,0
+TESL.US,D,20250812,000000,25.2569,25.4,24.2001,25.36,43507,0
+TESL.US,D,20250813,000000,25.61,26.25,25.09,25.25,24317,0
+TESL.US,D,20250814,000000,24.99,25.1004,24.447,24.79,66595,0
+TESL.US,D,20250815,000000,24.85,25,24.27,24.35,20388,0
+TESL.US,D,20250818,000000,24.4081,24.58,24.3376,24.51,10758,0
+TESL.US,D,20250819,000000,24.39,24.82,23.77,23.82,65001,0
+TESL.US,D,20250820,000000,24.13,24.13,22.955,23.41,28959,0
+TESL.US,D,20250821,000000,23.55,24.07,23.2374,23.44,12041,0
+TESL.US,D,20250822,000000,23.2644,23.81,23.2103,23.703,42093,0
+TESL.US,D,20250825,000000,24.45,25.47,24.02,25.05,137174,0
+TESL.US,D,20250826,000000,25.08,25.746,24.45,25.746,20702,0
+TESL.US,D,20250827,000000,25.79,26,25.34,25.34,10878,0
+TESL.US,D,20250828,000000,24.99,25.32,24.815,25.2385,8076,0
+TESL.US,D,20250829,000000,25.0094,25.0094,24.0364,24.32,8802,0
+TESL.US,D,20250902,000000,24,24.1499,23.63,23.69,9963,0
+TESL.US,D,20250903,000000,24.1633,24.6099,23.59,23.59,21329,0
+TESL.US,D,20250904,000000,23.92,24.16,23.34,24.16,4115,0
+TESL.US,D,20250905,000000,25.3575,25.37,24.53,24.7582,6828,0
+TESL.US,D,20250908,000000,25.415,25.63,24.4534,24.6,21981,0
+TESL.US,D,20250909,000000,24.5444,24.94,24.5157,24.5401,2920,0
+TESL.US,D,20250910,000000,24.8198,25.2381,24.585,24.718,7974,0
+TESL.US,D,20250911,000000,25.0917,26.19,24.5,26.19,9735,0
+TESL.US,D,20250912,000000,26,28.03,25.86,27.9394,34483,0
+TESL.US,D,20250915,000000,30.43,32,28.47,28.92,77930,0
+TESL.US,D,20250916,000000,29.35,29.75,29.04,29.75,17709,0
+TESL.US,D,20250917,000000,29.1793,30.1109,28.77,29.9286,18242,0
+TESL.US,D,20250918,000000,30.22,30.59,29.37,29.37,15504,0
+TESL.US,D,20250919,000000,29.7963,30.22,29.6,29.935,13112,0
+TESL.US,D,20250922,000000,30.4,31.2287,30,30.74,20870,0
+TESL.US,D,20250923,000000,30.6,31.17,29.51,29.55,28053,0
+TESL.US,D,20250924,000000,29.995,30.85,29.995,30.81,19191,0
+TESL.US,D,20250925,000000,29.39,30.81,28,28.3,46590,0
+TESL.US,D,20250926,000000,28.83,29.05,28.25,29.02,17688,0
+TESL.US,D,20250929,000000,29.915,30.12,29.25,29.58,21828,0
+TESL.US,D,20250930,000000,29.4,29.77,28.51,29.77,17437,0
+TESL.US,D,20251001,000000,29.9,31.34,29.4358,31.26,27996,0
+TESL.US,D,20251002,000000,32,32.84,28.88,28.9,29730,0
+TESL.US,D,20251003,000000,29.42,29.81,27.06,28.15,49398,0
+TESL.US,D,20251006,000000,28.58,29.22,28.39,29.22,30455,0
+TESL.US,D,20251007,000000,29.56,29.56,27.72,27.9,31480,0
+TESL.US,D,20251008,000000,27.75,28.16,27.6,28.04,67308,0
+TESL.US,D,20251009,000000,27.51,27.88,27.36,27.77,50458,0
+TESL.US,D,20251010,000000,27.75,27.9536,26.77,26.9307,21699,0
+TESL.US,D,20251013,000000,27.3,28.03,27.08,28.03,25243,0
+TESL.US,D,20251014,000000,27.26,27.83,26.7325,27.36,19977,0
+TESL.US,D,20251015,000000,27.67,28.31,27.38,27.7776,23996,0
+TESL.US,D,20251016,000000,27.78,28.28,27.3,27.482,6174,0
+TESL.US,D,20251017,000000,27.6308,28.01,27.14,27.94,13450,0
+TESL.US,D,20251020,000000,28.3636,28.99,28.1,28.7268,7629,0
+TESL.US,D,20251021,000000,28.51,28.7328,28.25,28.2664,17758,0
+TESL.US,D,20251022,000000,27.98,28.11,26.82,27.6819,20177,0
+TESL.US,D,20251023,000000,26.78,28.21,26.06,28.1616,28875,0
+TESL.US,D,20251024,000000,27.5,27.78,26.9,26.9297,13930,0
+TESL.US,D,20251027,000000,27.75,28.6173,27.56,28.4642,8781,0
+TESL.US,D,20251028,000000,28.6216,29.3665,28.6216,28.9854,22375,0
+TESL.US,D,20251029,000000,29.35,29.535,28.28,28.7231,10791,0
+TESL.US,D,20251030,000000,28,28.4,27.3578,27.3578,13132,0
+TESL.US,D,20251031,000000,27.92,28.3525,27.48,28.24,11265,0
+TESL.US,D,20251103,000000,28.53,29.46,28.32,29.0234,19173,0
+TESL.US,D,20251104,000000,28.53,28.53,27.402,27.4143,22082,0
+TESL.US,D,20251105,000000,28,28.7,27.25,28.4539,11414,0
+TESL.US,D,20251106,000000,28.24,28.5,26.87,27.45,52977,0
+TESL.US,D,20251107,000000,25.0801,25.69,23.79,24.3344,40269,0
+TESL.US,D,20251110,000000,25,25.18,24.485,24.9706,64978,0
+TESL.US,D,20251111,000000,24.536,24.62,24.26,24.62,14513,0
+TESL.US,D,20251112,000000,24.15,24.99,24,24.1263,10761,0
+TESL.US,D,20251113,000000,23.52,23.7,22,22.51,46948,0
+TESL.US,D,20251114,000000,21.93,22.9,21.92,22.5261,21297,0
+TESL.US,D,20251117,000000,22.64,23.3303,22.41,22.6112,39630,0
+TESL.US,D,20251118,000000,22.598,22.71,21.95,22.35,16870,0
+TESL.US,D,20251119,000000,22.43,22.69,22.2109,22.3679,6147,0
+TESL.US,D,20251120,000000,23.45,23.45,21.9533,21.9533,6108,0
+TESL.US,D,20251121,000000,22.14,22.14,20.8,21.0268,40382,0
+TESL.US,D,20251124,000000,21.99,23.02,21.5,22.8534,28535,0
+TESL.US,D,20251125,000000,22.35,23.0559,22.07,23.0559,18602,0
+TESL.US,D,20251126,000000,23,23.115,22.56,23.0245,24673,0
+TESL.US,D,20251128,000000,23.02,23.3053,22.97,23.2227,7608,0
+TESL.US,D,20251201,000000,22.9315,23.38,22.8405,23.0247,9335,0
+TESL.US,D,20251202,000000,23.29,23.29,22.95,22.9887,5003,0
+TESL.US,D,20251203,000000,23.1,24.07,23.1,24.03,20156,0
+TESL.US,D,20251204,000000,24.15,24.4,23.9,24.3485,11570,0
+TESL.US,D,20251205,000000,24.49,24.5705,24.19,24.41,12186,0
+TESL.US,D,20251208,000000,24.03,24.03,23.11,23.28,9350,0
+TESL.US,D,20251209,000000,23.265,24.14,23.265,23.78,6466,0
+TESL.US,D,20251210,000000,23.76,24.51,23.498,24.203,10472,0
+TESL.US,D,20251211,000000,23.65,23.75,23.153,23.75,10261,0
+TESL.US,D,20251212,000000,24.04,24.0837,23.3,23.94,9776,0
+TESL.US,D,20251215,000000,24.6,24.84,24.39,24.5884,11348,0
+TESL.US,D,20251216,000000,24.245,25.62,23.86,25.5639,7825,0
+TESL.US,D,20251217,000000,25.5,25.74,23.6963,23.9,17503,0
+TESL.US,D,20251218,000000,24.6758,25.6,24.6758,25.18,24726,0
+TESL.US,D,20251219,000000,25.355,25.355,24.32,24.993,42659,0
+TESL.US,D,20251222,000000,25.81,26.2,25.345,25.4559,29300,0
+TESL.US,D,20251223,000000,18.945,18.95,18.45,18.45,81988,0
+TESL.US,D,20251224,000000,18.9799,18.9799,18.31,18.78,31245,0
+TESL.US,D,20251226,000000,18.8,18.88,18.3,18.3292,14166,0
+TESL.US,D,20251229,000000,17.82,18.29,17.645,17.78,12170,0
+TESL.US,D,20251230,000000,17.78,17.87,17.32,17.56,128727,0
+TESL.US,D,20251231,000000,17.35,17.45,17.2385,17.25,42824,0
+TESL.US,D,20260102,000000,17.55,17.59,16.6528,16.77,84206,0
+TESL.US,D,20260105,000000,17,17.79,17,17.273,42201,0
+TESL.US,D,20260106,000000,17.01,17.16,16.5,16.76,31896,0
+TESL.US,D,20260107,000000,16.65,17,16.6261,16.6261,20918,0
+TESL.US,D,20260108,000000,16.34,16.65,16.34,16.54,6243,0
+TESL.US,D,20260109,000000,16.67,17.19004,16.61,17.09,27447,0
+TESL.US,D,20260112,000000,16.82,17.42,16.78,17.21,26151,0
+TESL.US,D,20260113,000000,17.08,17.22,16.92,16.99,26386,0
+TESL.US,D,20260114,000000,16.85,16.85,16.52,16.64,11072,0
+TESL.US,D,20260115,000000,16.7,16.99,16.6735,16.6735,9233,0
+TESL.US,D,20260116,000000,16.8999,17.01,16.55,16.6456,25516,0
+TESL.US,D,20260120,000000,16.51,16.51,15.715,15.9,29465,0
+TESL.US,D,20260121,000000,15.845,16.42,15.845,16.36,21167,0
+TESL.US,D,20260122,000000,16.48,16.99,16.48,16.964,27166,0
+TESL.US,D,20260123,000000,16.901,17,16.75,16.84,6528,0
+TESL.US,D,20260126,000000,16.72,16.9,16.32,16.32,17710,0
+TESL.US,D,20260127,000000,16.32,16.57,16.27,16.29,4125,0
+TESL.US,D,20260128,000000,16.57,16.5776,16.29,16.29,23804,0
+TESL.US,D,20260129,000000,16.19,16.19,15.6,15.6791,32328,0
+TESL.US,D,20260130,000000,15.99,16.6399,15.79,16.24,26440,0
+TESL.US,D,20260202,000000,15.81,15.9901,15.42,15.81,12532,0
+TESL.US,D,20260203,000000,15.9,16.08,15.4901,15.77,13090,0
+TESL.US,D,20260204,000000,15.77,15.87,14.9601,15.23,16756,0
+TESL.US,D,20260205,000000,14.61,15.03,14.59,14.84,9547,0
+TESL.US,D,20260206,000000,15.28,15.5599,15.09,15.38,10932,0
+TESL.US,D,20260209,000000,15.44,15.8197,15.35,15.6,9665,0
+TESL.US,D,20260210,000000,15.845,15.9853,15.63,15.85,7346,0
+TESL.US,D,20260211,000000,16.3,16.3,15.77,15.947,8015,0
+TESL.US,D,20260212,000000,16.0399,16.05,15.485,15.545,4668,0
+TESL.US,D,20260213,000000,15.455,15.6372,15.4,15.48,2857,0
+TESL.US,D,20260217,000000,14.91,15.44,14.91,15.21,8852,0
+TESL.US,D,20260218,000000,15.31,15.46,15.24,15.34,26421,0
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/tfx.us.txt b/daily/us/nyse stocks/2/tfx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cb2bd81139570a410f56e38cdd88d9168de0516
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFX.US,D,20050225,000000,43.7548,44.2578,43.4004,44.1682,317666.81389104,0
+TFX.US,D,20050228,000000,44.1682,44.5844,43.9471,44.5326,225611.21883289,0
+TFX.US,D,20050301,000000,44.4082,44.9897,44.4082,44.7955,162394.16724916,0
+TFX.US,D,20050302,000000,44.8802,45.2218,44.5675,45.0236,227647.66042786,0
+TFX.US,D,20050303,000000,44.9808,45.6968,44.8702,45.4976,215433.02750808,0
+TFX.US,D,20050304,000000,45.4886,46.354,45.2129,46.3461,191457.64312856,0
+TFX.US,D,20050307,000000,46.2476,46.5103,46.2476,46.4069,196551.75960357,0
+TFX.US,D,20050308,000000,46.1838,46.1838,45.8023,45.894,124512.1361,0
+TFX.US,D,20050309,000000,45.6719,45.8562,45.3123,45.5415,80516.763515806,0
+TFX.US,D,20050310,000000,45.0972,45.8213,44.8802,45.4509,113428.19018019,0
+TFX.US,D,20050311,000000,45.5853,45.9457,45.4608,45.6719,124963.00507245,0
+TFX.US,D,20050314,000000,45.7944,46.5103,45.7426,46.5103,194170.89026348,0
+TFX.US,D,20050315,000000,46.4696,46.7314,46.0882,46.1399,188630.92562863,0
+TFX.US,D,20050316,000000,46.1399,46.2933,45.7327,45.884,130166.57526239,0
+TFX.US,D,20050317,000000,45.7595,45.9806,45.6968,45.894,143395.41232956,0
+TFX.US,D,20050318,000000,45.894,46.1579,45.7595,45.9806,157982.88128924,0
+TFX.US,D,20050321,000000,45.894,46.2476,45.8023,46.0513,136268.87090965,0
+TFX.US,D,20050322,000000,45.866,46.2476,45.5415,45.654,120664.18531501,0
+TFX.US,D,20050323,000000,45.5415,45.6101,45.2945,45.4339,94881.308395564,0
+TFX.US,D,20050324,000000,45.4339,45.9279,45.3283,45.4509,83682.887948234,0
+TFX.US,D,20050328,000000,45.3622,45.6898,45.0146,45.1312,162394.16724916,0
+TFX.US,D,20050329,000000,44.6551,45.2666,43.6911,43.7548,286566.89641667,0
+TFX.US,D,20050330,000000,43.9282,44.9628,43.9282,44.7776,118176.87474757,0
+TFX.US,D,20050331,000000,44.7776,45.2576,44.4799,45.2576,146337.60851953,0
+TFX.US,D,20050401,000000,45.3035,45.9009,45.3035,45.7327,334175.24575564,0
+TFX.US,D,20050404,000000,45.6719,45.9717,45.4886,45.8302,205371.31903586,0
+TFX.US,D,20050405,000000,45.8302,46.1259,45.645,45.7426,205708.71764331,0
+TFX.US,D,20050406,000000,45.9199,46.2296,45.8302,46.1489,150521.95374945,0
+TFX.US,D,20050407,000000,45.9806,46.2933,45.884,46.2476,86964.491070711,0
+TFX.US,D,20050408,000000,46.0692,46.1579,45.5573,45.7426,119760.43904505,0
+TFX.US,D,20050411,000000,45.7327,45.866,45.4419,45.7675,102003.83316537,0
+TFX.US,D,20050412,000000,45.7426,46.628,45.3453,46.5103,106076.71635533,0
+TFX.US,D,20050413,000000,46.5193,46.5193,45.8023,45.9457,201751.31314342,0
+TFX.US,D,20050414,000000,45.9806,46.1071,45.7944,45.884,264742.42815965,0
+TFX.US,D,20050415,000000,45.8472,46.1259,45.1312,45.2756,321284.81145844,0
+TFX.US,D,20050418,000000,45.2039,45.2039,44.3912,44.7338,262366.57963217,0
+TFX.US,D,20050419,000000,44.7248,45.1859,44.5675,45.1412,145433.86224957,0
+TFX.US,D,20050420,000000,45.0515,45.8023,44.92,45.8023,322187.55356588,0
+TFX.US,D,20050421,000000,46.4257,46.856,45.8472,46.837,325015.27522833,0
+TFX.US,D,20050422,000000,46.846,47.1656,46.3461,46.6527,255922.86872736,0
+TFX.US,D,20050425,000000,46.7314,47.559,46.4347,47.559,422048.50390893,0
+TFX.US,D,20050426,000000,47.335,47.4773,46.864,47.1478,295270.97715891,0
+TFX.US,D,20050427,000000,47.1478,47.2105,46.583,47.1656,196321.80638599,0
+TFX.US,D,20050428,000000,47.2005,47.2005,46.2296,46.6457,193151.66530348,0
+TFX.US,D,20050429,000000,46.6897,47.2812,46.3989,47.2812,211135.21191317,0
+TFX.US,D,20050502,000000,47.1736,47.3708,46.7763,47.3618,229795.56406281,0
+TFX.US,D,20050503,000000,47.344,47.8717,47.2812,47.6287,270282.3927945,0
+TFX.US,D,20050504,000000,47.6287,47.9265,47.6287,47.6627,433922.72573368,0
+TFX.US,D,20050505,000000,47.6627,47.8358,47.4415,47.7054,294940.6076891,0
+TFX.US,D,20050506,000000,47.7502,48.0441,47.5949,47.9534,241218.9169151,0
+TFX.US,D,20050509,000000,47.8358,48.0778,47.5312,48.0251,120779.66400506,0
+TFX.US,D,20050510,000000,47.9265,48.0688,47.4853,47.818,168837.87815397,0
+TFX.US,D,20050511,000000,47.8448,48.3248,47.2891,48.2093,156176.39291184,0
+TFX.US,D,20050512,000000,48.2093,48.6973,48.1376,48.4045,218034.81260305,0
+TFX.US,D,20050513,000000,48.3697,48.5827,47.0004,47.567,281476.79659175,0
+TFX.US,D,20050516,000000,47.6627,48.6904,47.6627,48.6904,159793.38631672,0
+TFX.US,D,20050517,000000,48.7581,48.7581,48.1655,48.5639,269263.16783449,0
+TFX.US,D,20050518,000000,48.6445,49.8366,48.6445,49.8276,191457.64312856,0
+TFX.US,D,20050519,000000,49.6344,49.959,49.5537,49.8903,142720.61511465,0
+TFX.US,D,20050520,000000,49.9411,49.9411,49.5169,49.7171,92735.413085669,0
+TFX.US,D,20050523,000000,49.5169,49.7439,49.3247,49.4712,221426.87360297,0
+TFX.US,D,20050524,000000,49.2519,49.3346,48.9353,49.0936,136494.80747715,0
+TFX.US,D,20050525,000000,49.0936,49.0936,48.4922,48.6634,197905.37068347,0
+TFX.US,D,20050526,000000,48.7331,49.5169,48.7331,49.5169,129148.35446489,0
+TFX.US,D,20050527,000000,49.4312,49.8196,49.3675,49.7709,60049.922988772,0
+TFX.US,D,20050531,000000,49.6991,49.7858,49.4442,49.4712,62538.237718729,0
+TFX.US,D,20050601,000000,49.48,49.9411,49.2421,49.3247,139888.87680211,0
+TFX.US,D,20050602,000000,49.2421,49.959,49.1524,49.9511,110596.45186765,0
+TFX.US,D,20050603,000000,49.9511,49.9511,49.6533,49.8456,93525.688990624,0
+TFX.US,D,20050606,000000,49.8456,50.3673,49.6533,50.3584,202880.99598085,0
+TFX.US,D,20050607,000000,50.5795,51.5723,50.5795,51.1899,226968.84656287,0
+TFX.US,D,20050608,000000,51.1899,51.4638,51.0664,51.1451,149276.79222194,0
+TFX.US,D,20050609,000000,51.173,51.8433,51.1013,51.8433,169295.7762641,0
+TFX.US,D,20050610,000000,51.8433,51.8433,51.4727,51.6759,104155.75345039,0
+TFX.US,D,20050613,000000,51.6759,52.5771,51.642,52.3909,153347.66708687,0
+TFX.US,D,20050614,000000,52.1718,52.2694,51.7904,52.0862,112071.56661273,0
+TFX.US,D,20050615,000000,52.2594,52.2594,51.915,52.129,189986.54503358,0
+TFX.US,D,20050616,000000,52.0862,52.7733,51.907,52.7465,132316.48722236,0
+TFX.US,D,20050617,000000,52.7465,52.9227,52.3561,52.5593,200963.0455635,0
+TFX.US,D,20050620,000000,52.5244,52.631,52.137,52.2426,133444.16173477,0
+TFX.US,D,20050621,000000,52.2426,52.3222,51.8343,51.9407,142491.6660596,0
+TFX.US,D,20050622,000000,51.642,52.0314,51.3991,51.4359,181732.32910127,0
+TFX.US,D,20050623,000000,51.5963,51.9597,51.3204,51.3383,173707.06222402,0
+TFX.US,D,20050624,000000,51.2686,51.2686,50.1363,50.6651,133220.23349232,0
+TFX.US,D,20050627,000000,50.3753,51.3383,50.3753,51.3114,204465.56444086,0
+TFX.US,D,20050628,000000,51.5086,52.5244,51.5086,52.4806,138192.84630214,0
+TFX.US,D,20050629,000000,52.7016,52.7923,52.4955,52.613,325128.74559335,0
+TFX.US,D,20050630,000000,52.7016,52.7365,52.3222,52.4955,157869.41092423,0
+TFX.US,D,20050701,000000,52.3481,52.9595,52.3033,52.9227,243028.41778006,0
+TFX.US,D,20050705,000000,52.9137,53.7842,52.9137,53.7095,157308.08407433,0
+TFX.US,D,20050706,000000,53.6178,53.6557,53.0134,53.0134,156176.39291184,0
+TFX.US,D,20050707,000000,52.7923,52.859,52.4258,52.6917,188855.8580336,0
+TFX.US,D,20050708,000000,52.5672,53.5302,52.5672,53.5063,238620.1443077,0
+TFX.US,D,20050711,000000,53.4983,53.9764,53.4445,53.808,138984.12636962,0
+TFX.US,D,20050712,000000,53.8529,54.1018,53.6268,53.808,74297.985015957,0
+TFX.US,D,20050713,000000,53.808,54.0739,53.6645,54.0739,95443.639407983,0
+TFX.US,D,20050714,000000,54.0739,54.3388,53.7373,53.8947,113088.7832477,0
+TFX.US,D,20050715,000000,53.7842,54.056,53.7373,53.9405,119306.55758503,0
+TFX.US,D,20050718,000000,53.8529,54.0381,53.7552,53.8349,140681.16103211,0
+TFX.US,D,20050719,000000,53.8,54.2491,53.582,53.6735,246643.4028599,0
+TFX.US,D,20050720,000000,53.4983,54.6765,53.4714,54.5131,219616.36857548,0
+TFX.US,D,20050721,000000,54.4672,54.7979,54.1626,54.3965,110149.59954528,0
+TFX.US,D,20050722,000000,54.4245,54.7799,54.2154,54.5938,100647.20959792,0
+TFX.US,D,20050725,000000,54.5131,54.7272,54.4245,54.7092,124281.17871989,0
+TFX.US,D,20050726,000000,54.7799,55.0896,54.5938,54.6765,133671.10246478,0
+TFX.US,D,20050727,000000,56.1523,59.9106,56.1523,57.4707,888088.36375195,0
+TFX.US,D,20050728,000000,57.4707,57.8383,57.435,57.4777,424194.39921882,0
+TFX.US,D,20050729,000000,57.4777,58.7774,57.4777,58.6508,459028.79711319,0
+TFX.US,D,20050801,000000,58.5811,60.554,58.5811,59.9545,346051.47590544,0
+TFX.US,D,20050802,000000,59.9972,61.0489,59.9972,60.6815,305793.59622881,0
+TFX.US,D,20050803,000000,60.5908,60.7073,59.8041,59.9106,384051.99823224,0
+TFX.US,D,20050804,000000,59.7772,59.7772,58.8898,58.9367,278534.60040176,0
+TFX.US,D,20050805,000000,58.9178,59.3679,58.7305,58.9785,302401.53522889,0
+TFX.US,D,20050808,000000,58.9785,59.4565,58.8042,59.1607,178340.26810135,0
+TFX.US,D,20050809,000000,59.0692,59.7862,58.9705,59.6178,263495.2583071,0
+TFX.US,D,20050810,000000,59.6616,60.4036,59.1697,59.3679,257727.34877971,0
+TFX.US,D,20050811,000000,59.4207,60.5629,59.4207,60.4036,166580.52080412,0
+TFX.US,D,20050812,000000,59.8648,60.2353,59.2464,59.9545,203785.74641334,0
+TFX.US,D,20050815,000000,59.9783,61.1445,59.7502,61.1346,233412.55746769,0
+TFX.US,D,20050816,000000,60.7482,60.9393,59.6528,59.7951,165902.71110165,0
+TFX.US,D,20050817,000000,59.4664,60.3079,59.3301,59.8369,207857.62544078,0
+TFX.US,D,20050818,000000,59.3758,60.0232,58.8898,59.7135,194285.36479102,0
+TFX.US,D,20050819,000000,59.6945,60.0232,59.5381,59.8131,77923.011721019,0
+TFX.US,D,20050822,000000,59.9545,61.3247,59.9465,60.7939,263495.2583071,0
+TFX.US,D,20050823,000000,60.3528,61.0996,60.3528,60.528,211705.57622577,0
+TFX.US,D,20050824,000000,60.7073,60.9234,59.821,59.9545,97595.559693011,0
+TFX.US,D,20050825,000000,60.1446,60.6635,59.8558,60.1079,78937.21586842,0
+TFX.US,D,20050826,000000,60.1168,60.1168,59.5561,59.8369,106982.47095033,0
+TFX.US,D,20050829,000000,59.6616,60.8716,59.2872,60.8119,143623.35722209,0
+TFX.US,D,20050830,000000,60.6635,60.6983,59.6258,59.7682,152898.80643945,0
+TFX.US,D,20050831,000000,59.7682,60.9234,59.6865,60.8806,236579.68606263,0
+TFX.US,D,20050901,000000,60.8198,61.6693,60.4215,61.5388,262138.63473963,0
+TFX.US,D,20050902,000000,61.5917,61.8934,61.1633,61.2172,92961.34965316,0
+TFX.US,D,20050906,000000,61.3696,62.2499,61.3696,61.74,151876.56899187,0
+TFX.US,D,20050907,000000,61.9392,62.9411,61.75,62.1224,234317.30790017,0
+TFX.US,D,20050908,000000,62.1224,62.6861,61.75,62.1463,86739.558665743,0
+TFX.US,D,20050909,000000,62.3236,62.7747,62.2877,62.5784,130728.9062748,0
+TFX.US,D,20050912,000000,62.7827,63.2965,62.483,62.9131,188521.47191371,0
+TFX.US,D,20050913,000000,62.8534,62.8624,61.8177,62.1633,113768.60127521,0
+TFX.US,D,20050914,000000,61.8934,62.3505,61.6245,62.1703,106982.47095033,0
+TFX.US,D,20050915,000000,62.1224,62.3415,61.5289,61.75,107095.94131534,0
+TFX.US,D,20050916,000000,61.75,62.5087,61.6972,62.5087,277408.9342144,0
+TFX.US,D,20050919,000000,62.5087,62.6503,61.9113,61.9859,158437.76691179,0
+TFX.US,D,20050920,000000,61.6793,62.0776,61.4333,61.5289,253206.60910486,0
+TFX.US,D,20050921,000000,61.3516,61.3516,60.3438,60.528,138873.66849219,0
+TFX.US,D,20050922,000000,60.3528,60.8288,59.8838,60.5808,85378.918448193,0
+TFX.US,D,20050923,000000,60.0412,61.8655,60.0412,61.6334,195079.65734605,0
+TFX.US,D,20050926,000000,61.758,61.9859,61.4661,61.74,225159.3456979,0
+TFX.US,D,20050927,000000,61.8934,61.8934,61.3516,61.4053,206950.86668325,0
+TFX.US,D,20050928,000000,61.4143,61.8555,61.3606,61.4583,160471.19601918,0
+TFX.US,D,20050929,000000,61.4661,62.6234,61.0759,62.474,102344.24426039,0
+TFX.US,D,20050930,000000,62.474,63.1491,62.2688,62.3415,175627.02096643,0
+TFX.US,D,20051003,000000,62.474,63.5275,62.474,63.4897,322872.39240601,0
+TFX.US,D,20051004,000000,63.4897,63.66,62.9131,63.0207,249586.60321241,0
+TFX.US,D,20051005,000000,62.9321,62.9321,61.5478,61.5986,154590.82028932,0
+TFX.US,D,20051006,000000,61.6334,61.9292,60.1716,60.6725,197681.44244103,0
+TFX.US,D,20051007,000000,60.7939,62.1633,60.7939,61.8077,105063.51637045,0
+TFX.US,D,20051010,000000,61.7669,61.8077,60.8716,60.9314,92058.60754572,0
+TFX.US,D,20051011,000000,61.0996,61.5657,60.5908,60.8806,130280.04562738,0
+TFX.US,D,20051012,000000,60.7939,61.0299,59.2056,59.5113,276160.76019933,0
+TFX.US,D,20051013,000000,59.4207,59.5989,57.9906,58.3083,462535.33264062,0
+TFX.US,D,20051014,000000,58.6231,59.3231,58.4069,58.6758,466603.19501797,0
+TFX.US,D,20051017,000000,58.3172,59.2723,58.3172,59.1069,252641.26560488,0
+TFX.US,D,20051018,000000,59.0502,59.2643,58.0414,58.0414,282496.02155176,0
+TFX.US,D,20051019,000000,57.8741,58.4667,57.6111,58.2297,316311.19448609,0
+TFX.US,D,20051020,000000,58.2914,58.6688,57.3801,57.4528,215886.90896812,0
+TFX.US,D,20051021,000000,57.6111,58.5314,57.408,57.911,226517.97759041,0
+TFX.US,D,20051024,000000,57.9637,59.1956,57.9637,58.7584,421593.61828638,0
+TFX.US,D,20051025,000000,58.5394,58.8898,57.1243,57.3901,441836.53057097,0
+TFX.US,D,20051026,000000,57.2994,58.3172,57.167,57.9548,385067.20654215,0
+TFX.US,D,20051027,000000,57.9637,57.9637,56.6611,56.6801,255015.1058073,0
+TFX.US,D,20051028,000000,57.2099,57.9199,56.6881,57.6888,254558.21185971,0
+TFX.US,D,20051031,000000,57.911,58.9785,57.7068,58.5314,325470.16085088,0
+TFX.US,D,20051101,000000,58.4945,58.4945,57.7596,57.8303,172461.90069652,0
+TFX.US,D,20051102,000000,57.8203,58.4855,57.8203,58.3262,219845.31763054,0
+TFX.US,D,20051103,000000,58.4069,59.4207,58.38,59.4207,207293.28610331,0
+TFX.US,D,20051104,000000,59.4117,59.4207,58.3351,58.6508,119535.50664007,0
+TFX.US,D,20051107,000000,58.8719,59.4296,58.8719,59.34,148825.9232495,0
+TFX.US,D,20051108,000000,59.1249,59.1249,58.4945,58.855,116141.43731512,0
+TFX.US,D,20051109,000000,58.7873,59.3758,58.3989,58.6071,157537.03312939,0
+TFX.US,D,20051110,000000,58.5811,59.3141,58.139,59.2125,121909.3468425,0
+TFX.US,D,20051111,000000,59.2792,59.3848,58.8381,59.2205,83913.845328335,0
+TFX.US,D,20051114,000000,59.2464,59.2464,58.6231,58.9965,73733.645678493,0
+TFX.US,D,20051115,000000,58.8898,59.3301,58.3441,58.5214,157082.14750684,0
+TFX.US,D,20051116,000000,58.6231,59.0322,58.5474,58.6319,211928.50030568,0
+TFX.US,D,20051117,000000,59.0233,59.098,58.4258,58.8221,188064.57796612,0
+TFX.US,D,20051118,000000,58.9525,59.0322,58.4357,58.8461,127678.26053242,0
+TFX.US,D,20051121,000000,58.9367,59.9705,58.7225,59.9705,328749.75564832,0
+TFX.US,D,20051122,000000,59.7324,60.8627,59.6616,60.767,207857.62544078,0
+TFX.US,D,20051123,000000,60.6366,60.6465,59.2872,59.34,210005.52907571,0
+TFX.US,D,20051125,000000,59.2872,59.6865,59.1249,59.6428,39014.726474186,0
+TFX.US,D,20051128,000000,59.5113,59.5561,57.9906,58.0245,230246.43303526,0
+TFX.US,D,20051129,000000,58.139,59.2464,58.139,58.5214,146337.60851953,0
+TFX.US,D,20051130,000000,58.38,59.0602,58.2207,58.5124,205819.17552075,0
+TFX.US,D,20051201,000000,58.6688,59.8648,58.6688,59.8648,258862.05242976,0
+TFX.US,D,20051202,000000,59.8648,59.9545,59.3758,59.4834,183201.41887122,0
+TFX.US,D,20051205,000000,59.4207,59.4207,58.7774,58.863,175175.14783144,0
+TFX.US,D,20051206,000000,58.9785,59.098,58.4069,58.5124,218826.09267052,0
+TFX.US,D,20051207,000000,58.5394,58.7952,58.2396,58.4168,224256.60359047,0
+TFX.US,D,20051208,000000,58.4945,59.5651,58.4667,59.1956,307718.57578383,0
+TFX.US,D,20051209,000000,59.1069,59.7772,59.1069,59.4396,82102.336138325,0
+TFX.US,D,20051212,000000,59.4834,59.7235,58.7405,58.7584,194738.24208852,0
+TFX.US,D,20051213,000000,58.6688,58.8898,58.4855,58.5563,177211.58942643,0
+TFX.US,D,20051214,000000,58.5811,59.4664,58.5563,58.9965,127678.26053242,0
+TFX.US,D,20051215,000000,59.0153,59.0153,58.2914,58.5124,192023.99079107,0
+TFX.US,D,20051216,000000,58.5563,59.6428,58.5563,59.1159,278202.22260692,0
+TFX.US,D,20051219,000000,59.0233,59.1787,57.662,57.7506,111509.23560032,0
+TFX.US,D,20051220,000000,57.8741,58.3172,57.5933,57.7855,193606.55092603,0
+TFX.US,D,20051221,000000,57.8741,57.9986,57.5226,57.7406,178227.80189886,0
+TFX.US,D,20051222,000000,57.8741,57.9278,57.6111,57.9278,144982.99327712,0
+TFX.US,D,20051223,000000,58.0325,58.3262,57.6799,57.7944,104378.67753033,0
+TFX.US,D,20051227,000000,57.8383,58.2027,57.2906,57.4528,189423.20985863,0
+TFX.US,D,20051228,000000,57.5404,58.139,57.426,57.9906,142946.55168214,0
+TFX.US,D,20051229,000000,57.9548,58.0503,57.5226,57.7855,111732.15968023,0
+TFX.US,D,20051230,000000,57.7855,57.7855,57.2627,57.4628,100992.64150554,0
+TFX.US,D,20060103,000000,57.6799,58.139,57.4528,58.129,256936.06871223,0
+TFX.US,D,20060104,000000,58.0055,58.0593,57.5584,57.6111,214301.33634559,0
+TFX.US,D,20060105,000000,57.6699,57.8741,57.408,57.5226,117273.12847761,0
+TFX.US,D,20060106,000000,59.6865,60.2622,58.3631,59.6616,455634.72778823,0
+TFX.US,D,20060109,000000,59.4207,59.4476,57.6531,57.9458,367650.00759498,0
+TFX.US,D,20060110,000000,57.9548,57.9548,57.2994,57.7685,237370.96613011,0
+TFX.US,D,20060111,000000,57.6111,57.6111,57.0346,57.2457,242013.20947014,0
+TFX.US,D,20060112,000000,57.1153,57.149,56.5984,56.6074,202996.47467091,0
+TFX.US,D,20060113,000000,56.3913,57.3711,56.3913,56.9559,184222.65215627,0
+TFX.US,D,20060117,000000,56.9639,57.0176,56.2767,56.5824,168614.95407405,0
+TFX.US,D,20060118,000000,56.3644,56.5387,55.1763,55.2848,274916.60283436,0
+TFX.US,D,20060119,000000,55.5129,56.6332,55.485,56.459,207065.34121077,0
+TFX.US,D,20060120,000000,56.468,57.201,56.3395,56.3833,289170.68983666,0
+TFX.US,D,20060123,000000,56.4162,56.7976,56.3833,56.468,144527.10349205,0
+TFX.US,D,20060124,000000,56.4869,56.7518,56.2767,56.5217,191910.52042607,0
+TFX.US,D,20060125,000000,56.6881,56.9021,55.8823,56.0337,158322.28822173,0
+TFX.US,D,20060126,000000,56.1523,56.2857,55.972,56.1333,246761.89403752,0
+TFX.US,D,20060127,000000,56.3564,56.3733,56.0596,56.1523,238842.0642251,0
+TFX.US,D,20060130,000000,56.2857,56.7159,56.207,56.459,175400.08023641,0
+TFX.US,D,20060131,000000,56.3295,56.3295,55.5388,55.7699,256936.06871223,0
+TFX.US,D,20060201,000000,55.7889,56.1791,55.5926,55.8565,344129.508838,0
+TFX.US,D,20060202,000000,55.8734,55.972,55.5468,55.7967,185576.26323616,0
+TFX.US,D,20060203,000000,55.5747,56.1791,55.3297,55.8396,175175.14783144,0
+TFX.US,D,20060206,000000,55.9193,56.241,55.7112,55.972,126543.55688236,0
+TFX.US,D,20060207,000000,55.8056,56.6154,55.6384,55.7967,163412.38804665,0
+TFX.US,D,20060208,000000,55.8056,56.0427,55.485,55.7967,259427.39592975,0
+TFX.US,D,20060209,000000,55.9282,56.3216,55.6195,55.7529,110263.06991028,0
+TFX.US,D,20060210,000000,55.6005,56.1433,55.3935,56.1433,120440.25707255,0
+TFX.US,D,20060213,000000,55.7967,56.1153,55.7369,55.8396,121119.07093756,0
+TFX.US,D,20060214,000000,55.7619,56.4779,55.3217,56.189,162621.10797918,0
+TFX.US,D,20060215,000000,56.0966,56.3474,55.7112,56.1055,128922.4178974,0
+TFX.US,D,20060216,000000,56.1703,57.0276,56.1703,56.9021,186031.14885871,0
+TFX.US,D,20060217,000000,56.9639,57.0615,56.3833,56.6979,92169.06542316,0
+TFX.US,D,20060221,000000,56.6711,56.8853,56.1703,56.5297,141589.92811468,0
+TFX.US,D,20060222,000000,56.3126,57.2267,56.2857,56.8314,184109.18179127,0
+TFX.US,D,20060223,000000,56.8414,57.0276,56.5047,56.7159,114668.33089508,0
+TFX.US,D,20060224,000000,56.6522,56.9908,56.0686,56.9818,130841.37247728,0
+TFX.US,D,20060227,000000,57.0804,57.0804,56.1153,56.5824,267450.65448196,0
+TFX.US,D,20060228,000000,57.6111,59.1069,56.7976,57.167,630468.46036212,0
+TFX.US,D,20060301,000000,57.2994,57.7944,56.9639,57.5854,433583.31880118,0
+TFX.US,D,20060302,000000,57.2717,57.6699,57.0426,57.2537,454730.98151826,0
+TFX.US,D,20060303,000000,56.938,57.5226,56.938,57.2457,551870.6514262,0
+TFX.US,D,20060306,000000,57.1243,57.8303,56.8673,57.4628,421936.03770644,0
+TFX.US,D,20060307,000000,57.2806,57.4777,56.8753,57.1402,257955.29367223,0
+TFX.US,D,20060308,000000,57.2717,57.4777,57.1153,57.408,458010.57631569,0
+TFX.US,D,20060309,000000,57.3613,57.5674,57.0346,57.435,566460.12871093,0
+TFX.US,D,20060310,000000,57.3443,58.4667,57.2537,58.389,231607.07325281,0
+TFX.US,D,20060313,000000,58.1847,58.8042,58.1669,58.3441,196207.33185847,0
+TFX.US,D,20060314,000000,58.2297,59.3489,58.0932,59.3141,199713.86738591,0
+TFX.US,D,20060315,000000,59.3758,60.6635,59.2464,60.4843,376698.51608232,0
+TFX.US,D,20060316,000000,60.6187,61.3516,60.3618,60.7392,308731.77576869,0
+TFX.US,D,20060317,000000,60.6635,60.9922,60.5201,60.8288,207293.28610331,0
+TFX.US,D,20060320,000000,60.7242,60.9055,60.3438,60.528,212832.24657564,0
+TFX.US,D,20060321,000000,60.3946,61.0827,60.3349,60.767,186820.42060115,0
+TFX.US,D,20060322,000000,60.9832,61.8077,60.9393,61.6882,286906.30334916,0
+TFX.US,D,20060323,000000,61.4493,61.6972,61.0996,61.6155,118068.42519518,0
+TFX.US,D,20060324,000000,61.5289,62.6044,61.5289,62.5187,208538.44763081,0
+TFX.US,D,20060327,000000,62.206,62.723,61.9292,62.6413,178905.61160134,0
+TFX.US,D,20060328,000000,62.474,62.474,61.4403,61.475,193494.08472354,0
+TFX.US,D,20060329,000000,61.3167,63.0366,61.262,62.8872,290409.82638903,0
+TFX.US,D,20060330,000000,63.0924,63.2228,62.2788,62.8793,172346.42200647,0
+TFX.US,D,20060331,000000,62.8793,63.7666,62.8624,63.3403,189986.54503358,0
+TFX.US,D,20060403,000000,63.2507,63.66,62.6681,62.7299,193044.21991361,0
+TFX.US,D,20060404,000000,62.9051,63.2507,62.493,62.6771,174495.32980393,0
+TFX.US,D,20060405,000000,62.7917,63.6251,62.7917,63.4897,181957.26150624,0
+TFX.US,D,20060406,000000,63.2228,63.2228,62.474,62.6044,92841.85431302,0
+TFX.US,D,20060407,000000,62.5367,62.7827,61.5567,62.0209,121571.94823506,0
+TFX.US,D,20060410,000000,61.9859,61.9859,61.1893,61.6793,137970.92638475,0
+TFX.US,D,20060411,000000,61.7669,62.1224,60.9672,61.2262,168275.54714156,0
+TFX.US,D,20060412,000000,61.501,62.0298,61.262,61.7997,109809.18845026,0
+TFX.US,D,20060413,000000,61.5827,61.8476,61.3696,61.5478,103814.33819286,0
+TFX.US,D,20060417,000000,61.52,61.7907,61.1893,61.6882,121232.54130256,0
+TFX.US,D,20060418,000000,61.8934,62.483,61.725,62.3505,202656.0635759,0
+TFX.US,D,20060419,000000,62.3594,63.0635,62.1313,62.5784,166694.99533165,0
+TFX.US,D,20060420,000000,62.448,62.8534,62.0586,62.3136,84248.231448219,0
+TFX.US,D,20060421,000000,62.4311,63.2696,62.3056,63.204,302514.00143138,0
+TFX.US,D,20060424,000000,63.204,63.5814,62.474,63.3583,196551.75960357,0
+TFX.US,D,20060425,000000,63.5365,63.668,63.1253,63.3145,252867.20217237,0
+TFX.US,D,20060426,000000,63.4439,63.8611,63.1332,63.1332,254337.29610483,0
+TFX.US,D,20060427,000000,62.5187,62.5277,57.4947,57.8303,622553.65136231,0
+TFX.US,D,20060428,000000,58.139,58.389,56.929,57.6888,459480.67024816,0
+TFX.US,D,20060501,000000,58.8042,60.3079,58.8042,59.9545,696625.69981078,0
+TFX.US,D,20060502,000000,59.8748,59.9026,58.8898,59.3301,353179.02148787,0
+TFX.US,D,20060503,000000,59.2056,59.5651,58.9268,59.0153,204237.61954832,0
+TFX.US,D,20060504,000000,58.8898,60.2622,58.8898,59.9545,260445.61672725,0
+TFX.US,D,20060505,000000,60.0999,60.528,60.0829,60.4036,151541.17870947,0
+TFX.US,D,20060508,000000,60.1815,60.1815,59.4664,59.5292,236244.29578023,0
+TFX.US,D,20060509,000000,59.4396,59.6258,59.0233,59.4027,239860.28502259,0
+TFX.US,D,20060510,000000,59.2056,59.4296,57.7317,58.0325,489112.50211512,0
+TFX.US,D,20060511,000000,57.902,58.0503,57.5854,57.6191,352606.64885023,0
+TFX.US,D,20060512,000000,57.4449,57.4449,56.2677,56.452,513196.33604703,0
+TFX.US,D,20060515,000000,54.7272,57.0176,54.7272,56.929,272311.80525182,0
+TFX.US,D,20060516,000000,56.7886,56.929,56.4162,56.6154,173027.24419651,0
+TFX.US,D,20060517,000000,56.3295,56.4162,55.267,55.3387,279104.96471436,0
+TFX.US,D,20060518,000000,55.4472,55.7201,55.0638,55.1405,244610.97791502,0
+TFX.US,D,20060519,000000,55.2311,55.4024,54.4155,54.7092,364594.34103999,0
+TFX.US,D,20060522,000000,54.4852,55.9979,54.0739,55.6652,439348.21584101,0
+TFX.US,D,20060523,000000,55.267,55.4472,54.6116,54.9124,310653.74283615,0
+TFX.US,D,20060524,000000,54.762,55.2043,53.8618,54.6953,327501.58163326,0
+TFX.US,D,20060525,000000,54.8706,55.2221,54.5389,54.8766,214757.22613066,0
+TFX.US,D,20060526,000000,55.0001,55.2769,54.7362,55.1763,87875.266478327,0
+TFX.US,D,20060530,000000,55.0459,55.2221,54.4434,54.5569,195417.05595351,0
+TFX.US,D,20060531,000000,54.6028,54.8516,53.6557,54.2432,334519.67350075,0
+TFX.US,D,20060601,000000,54.2432,55.0818,54.2432,55.0728,198016.83272343,0
+TFX.US,D,20060602,000000,55.267,55.5747,54.2154,54.6028,173365.64696648,0
+TFX.US,D,20060605,000000,54.4672,55.009,54.0928,54.3128,308391.36467368,0
+TFX.US,D,20060606,000000,54.3718,54.4762,53.4615,53.7462,180034.29027626,0
+TFX.US,D,20060607,000000,53.6368,53.9405,52.6478,52.8261,267003.80215958,0
+TFX.US,D,20060608,000000,52.613,52.6658,50.8643,52.1549,334403.19064819,0
+TFX.US,D,20060609,000000,52.2336,52.8958,52.1808,52.3731,278202.22260692,0
+TFX.US,D,20060612,000000,52.1718,52.3481,51.3742,51.3742,188630.92562863,0
+TFX.US,D,20060613,000000,51.3742,52.1629,50.9688,51.3204,241333.39144263,0
+TFX.US,D,20060614,000000,50.4032,50.4032,47.0352,47.2005,1091983.5638802,0
+TFX.US,D,20060615,000000,46.6897,46.6897,43.9202,45.3453,1457150.2775578,0
+TFX.US,D,20060616,000000,45.2756,45.9806,45.0076,45.7755,771040.16767932,0
+TFX.US,D,20060619,000000,45.6898,46.1748,44.8932,45.1491,579359.60047082,0
+TFX.US,D,20060620,000000,45.1859,45.866,45.0425,45.5076,556847.28088611,0
+TFX.US,D,20060621,000000,45.7247,46.9824,45.627,46.7664,681812.29428361,0
+TFX.US,D,20060622,000000,46.0244,46.4596,45.8472,46.4417,667222.81699888,0
+TFX.US,D,20060623,000000,46.38,47.0441,46.1339,46.9476,432223.68274616,0
+TFX.US,D,20060626,000000,46.9476,47.1567,46.6627,46.8819,296069.28636404,0
+TFX.US,D,20060627,000000,47.0004,47.4136,46.9007,47.0861,347294.6291079,0
+TFX.US,D,20060628,000000,47.0173,47.0262,46.2753,46.4257,429624.91013877,0
+TFX.US,D,20060629,000000,46.4596,47.3529,46.3461,47.2891,475540.24146536,0
+TFX.US,D,20060630,000000,47.2005,48.0521,46.7664,47.7671,485604.96242515,0
+TFX.US,D,20060703,000000,47.8358,48.2621,47.6207,48.2193,143282.94612706,0
+TFX.US,D,20060705,000000,47.9265,47.9704,46.8091,47.316,423066.72470642,0
+TFX.US,D,20060706,000000,47.3708,48.0599,46.9734,47.2105,356004.73482528,0
+TFX.US,D,20060707,000000,47.1478,47.6287,47.0084,47.4415,315856.30886355,0
+TFX.US,D,20060710,000000,47.4505,48.3248,47.344,48.298,330560.2606758,0
+TFX.US,D,20060711,000000,47.808,48.1475,46.9287,47.4943,277520.39625435,0
+TFX.US,D,20060712,000000,47.316,47.4136,46.638,46.7076,304547.43053878,0
+TFX.US,D,20060713,000000,46.7146,46.7146,45.3453,45.3453,385971.95697463,0
+TFX.US,D,20060714,000000,45.4509,45.5663,44.7597,45.1412,477572.66641024,0
+TFX.US,D,20060717,000000,45.1859,45.662,44.5157,44.6551,301268.83990386,0
+TFX.US,D,20060718,000000,44.6551,45.1312,44.4888,44.8802,471240.41754538,0
+TFX.US,D,20060719,000000,45.0076,46.3989,45.0076,46.2476,533098.8372366,0
+TFX.US,D,20060720,000000,46.4696,46.7932,45.627,45.7157,549271.87881881,0
+TFX.US,D,20060721,000000,45.654,45.662,44.7248,45.3363,551309.3245763,0
+TFX.US,D,20060724,000000,45.5573,46.2753,45.5573,46.1927,581729.42402317,0
+TFX.US,D,20060725,000000,46.0882,46.4696,45.4697,45.9009,339946.1677706,0
+TFX.US,D,20060726,000000,45.6808,46.9734,45.4608,46.4596,362673.37813506,0
+TFX.US,D,20060727,000000,46.4696,46.8191,45.8562,46.0154,295954.81183651,0
+TFX.US,D,20060728,000000,50.4032,53.9225,48.8198,50.7029,1878516.9551142,0
+TFX.US,D,20060731,000000,50.7119,50.8016,49.5816,50.4839,840928.87506039,0
+TFX.US,D,20060801,000000,50.4212,51.2606,50.3753,50.8463,516817.346102,0
+TFX.US,D,20060802,000000,50.7587,50.8991,50.0118,50.2678,449751.33957078,0
+TFX.US,D,20060803,000000,49.7858,49.9163,49.3775,49.7519,686557.96636343,0
+TFX.US,D,20060804,000000,50.3145,50.7936,49.3955,50.1125,609097.87356513,0
+TFX.US,D,20060807,000000,50.1125,50.5626,50.0566,50.4032,462760.2650456,0
+TFX.US,D,20060808,000000,50.4032,50.9589,50.2498,50.3305,574942.28953577,0
+TFX.US,D,20060809,000000,50.4132,50.7219,49.4442,49.5169,378393.54241976,0
+TFX.US,D,20060810,000000,49.2968,50.3305,49.0328,50.2678,557076.22994117,0
+TFX.US,D,20060811,000000,50.0935,50.4649,49.8714,50.1552,415036.43701656,0
+TFX.US,D,20060814,000000,50.1901,51.1113,50.1901,50.4032,240541.10721264,0
+TFX.US,D,20060815,000000,50.8463,51.3901,50.4401,51.3383,282948.89884926,0
+TFX.US,D,20060816,000000,51.4638,51.7576,51.2337,51.4549,410628.1635442,0
+TFX.US,D,20060817,000000,51.3294,51.907,51.3294,51.4549,277520.39625435,0
+TFX.US,D,20060818,000000,51.3652,51.7028,51.1113,51.4996,217692.39318299,0
+TFX.US,D,20060821,000000,51.4996,51.5534,51.0923,51.1899,235563.47359019,0
+TFX.US,D,20060822,000000,51.1013,51.3901,50.6323,50.8902,136044.94266721,0
+TFX.US,D,20060823,000000,50.8463,51.155,49.6533,49.977,180261.23100628,0
+TFX.US,D,20060824,000000,50.1812,50.4212,48.9074,49.5169,324223.99516087,0
+TFX.US,D,20060825,000000,49.4054,49.4532,48.8984,49.1614,218148.28296806,0
+TFX.US,D,20060828,000000,49.2251,49.8456,49.1892,49.6902,308168.44059375,0
+TFX.US,D,20060829,000000,49.8456,49.9331,49.4232,49.4712,379074.36460979,0
+TFX.US,D,20060830,000000,49.5627,49.9411,49.3865,49.4979,237825.85175266,0
+TFX.US,D,20060831,000000,49.6533,49.8714,49.3416,49.3515,153802.55270941,0
+TFX.US,D,20060901,000000,49.5169,49.9511,49.4532,49.7709,111276.26989517,0
+TFX.US,D,20060905,000000,49.8714,50.0845,49.6533,49.7171,291091.6527416,0
+TFX.US,D,20060906,000000,49.5169,49.7619,48.8646,48.8805,214413.80254807,0
+TFX.US,D,20060907,000000,48.5907,48.8895,48.1755,48.4573,218488.69406307,0
+TFX.US,D,20060908,000000,47.6964,49.1703,47.6964,48.5549,182751.55406128,0
+TFX.US,D,20060911,000000,48.5639,49.3158,48.1924,49.1275,247325.22921246,0
+TFX.US,D,20060912,000000,49.1185,49.6991,49.0936,49.6722,176307.84315647,0
+TFX.US,D,20060913,000000,49.5816,49.8903,49.1275,49.2082,158776.16968176,0
+TFX.US,D,20060914,000000,49.2082,49.2699,48.8298,49.1105,181053.51523628,0
+TFX.US,D,20060915,000000,49.2082,49.3775,48.7232,48.9532,272658.24132197,0
+TFX.US,D,20060918,000000,48.9891,49.2519,48.3875,48.4573,196888.15404849,0
+TFX.US,D,20060919,000000,48.3697,48.6365,47.6547,48.4652,345601.61109551,0
+TFX.US,D,20060920,000000,48.6824,49.1524,48.4135,48.6365,246985.82227997,0
+TFX.US,D,20060921,000000,48.5012,48.9443,47.8897,48.0599,214639.73911557,0
+TFX.US,D,20060922,000000,48.0599,48.1297,47.577,48.0599,126886.98046495,0
+TFX.US,D,20060925,000000,48.0161,48.8477,47.7502,48.7331,142946.55168214,0
+TFX.US,D,20060926,000000,48.5459,49.7081,48.5012,49.4979,285891.09503923,0
+TFX.US,D,20060927,000000,49.3158,49.7171,49.1185,49.5349,194515.3180086,0
+TFX.US,D,20060928,000000,49.6443,49.9939,49.4382,49.8036,131183.79189734,0
+TFX.US,D,20060929,000000,49.8714,50.1193,49.1105,49.1982,441726.07269353,0
+TFX.US,D,20061002,000000,49.3068,49.6195,49.0768,49.4382,167595.72911404,0
+TFX.US,D,20061003,000000,49.4442,50.0298,49.2968,49.6006,268136.49748461,0
+TFX.US,D,20061004,000000,49.6006,50.6582,49.6006,50.6233,234094.38382024,0
+TFX.US,D,20061005,000000,50.4929,50.8363,50.2498,50.7309,205028.89961581,0
+TFX.US,D,20061006,000000,50.7309,50.7846,50.3673,50.5019,335535.8859732,0
+TFX.US,D,20061009,000000,50.2956,51.907,50.0935,51.7127,663266.41666151,0
+TFX.US,D,20061010,000000,51.7127,52.137,51.4179,51.9946,411082.04500422,0
+TFX.US,D,20061011,000000,51.9946,52.7733,51.8153,52.3819,499851.01612729,0
+TFX.US,D,20061012,000000,52.4706,53.2414,52.4168,53.1547,327166.19135084,0
+TFX.US,D,20061013,000000,53.1547,53.2144,52.3819,52.833,195417.05595351,0
+TFX.US,D,20061016,000000,52.7016,53.6368,52.6847,53.5232,187163.84418373,0
+TFX.US,D,20061017,000000,53.2334,53.5909,52.9864,53.4256,200054.27848093,0
+TFX.US,D,20061018,000000,53.573,54.2941,53.573,53.9494,333044.55875567,0
+TFX.US,D,20061019,000000,53.9325,54.5311,53.6268,54.2054,269492.11688955,0
+TFX.US,D,20061020,000000,54.1884,54.1884,52.7823,53.7284,417409.27305646,0
+TFX.US,D,20061023,000000,53.5391,53.573,53.103,53.5391,312576.71406612,0
+TFX.US,D,20061024,000000,53.4077,54.0191,53.2594,53.8259,220296.18660299,0
+TFX.US,D,20061025,000000,53.6735,53.7921,53.1458,53.5471,236357.76614524,0
+TFX.US,D,20061026,000000,55.7112,56.1523,54.1536,54.9732,453147.41722078,0
+TFX.US,D,20061027,000000,54.9732,55.3128,54.5938,55.1066,262820.4610922,0
+TFX.US,D,20061030,000000,54.762,54.9552,54.5231,54.8516,290748.22915901,0
+TFX.US,D,20061031,000000,54.8606,55.0896,54.6296,55.0001,265534.71238964,0
+TFX.US,D,20061101,000000,55.1763,55.3217,54.3718,54.3895,244497.50755001,0
+TFX.US,D,20061102,000000,54.1695,54.6854,53.8259,54.6116,233868.44725275,0
+TFX.US,D,20061103,000000,54.6116,54.6116,53.6645,54.2054,299122.94459397,0
+TFX.US,D,20061106,000000,54.2054,55.4024,54.1884,55.1594,297423.90160645,0
+TFX.US,D,20061107,000000,55.0896,55.7967,55.0638,55.485,238395.21190273,0
+TFX.US,D,20061108,000000,55.1594,56.1055,54.9184,56.0876,206728.94676584,0
+TFX.US,D,20061109,000000,56.0169,56.241,55.8645,55.8734,448963.07199086,0
+TFX.US,D,20061110,000000,55.9282,56.444,55.4542,56.3295,255352.50441476,0
+TFX.US,D,20061113,000000,56.0596,56.7706,55.9282,56.7249,253318.07114482,0
+TFX.US,D,20061114,000000,56.7786,57.8034,56.7159,57.7506,309979.94978377,0
+TFX.US,D,20061115,000000,57.5674,57.8034,57.3443,57.662,238163.25036012,0
+TFX.US,D,20061116,000000,57.9986,58.2654,57.6531,58.0593,199037.06184597,0
+TFX.US,D,20061117,000000,57.9458,57.9737,57.3613,57.6022,161828.82374917,0
+TFX.US,D,20061120,000000,57.3901,57.9458,57.3523,57.6531,198812.12944099,0
+TFX.US,D,20061121,000000,57.7218,57.7218,57.194,57.3274,219165.49960302,0
+TFX.US,D,20061122,000000,57.4777,57.7138,57.2099,57.6531,138759.19396465,0
+TFX.US,D,20061124,000000,57.5584,57.8831,57.4947,57.7855,90246.09419319,0
+TFX.US,D,20061127,000000,57.7855,58.0055,56.3474,56.6074,397394.30566441,0
+TFX.US,D,20061128,000000,56.6332,56.7428,56.1433,56.4779,196096.87398103,0
+TFX.US,D,20061129,000000,56.4779,57.5933,56.452,57.3523,217692.39318299,0
+TFX.US,D,20061130,000000,57.2717,57.4628,56.7706,57.149,240541.10721264,0
+TFX.US,D,20061201,000000,56.929,56.9908,56.2857,56.5904,299344.86451137,0
+TFX.US,D,20061204,000000,56.4072,57.3901,56.3564,57.3274,242576.54464508,0
+TFX.US,D,20061205,000000,57.0526,57.9548,56.9908,57.5305,356114.18854019,0
+TFX.US,D,20061206,000000,57.5305,57.6111,56.8234,56.9021,240200.6961176,0
+TFX.US,D,20061207,000000,56.8853,56.8942,56.4959,56.5904,173707.06222402,0
+TFX.US,D,20061208,000000,56.459,56.6801,56.0966,56.3733,173252.17660148,0
+TFX.US,D,20061211,000000,56.5387,56.8066,56.3295,56.5904,245059.83856244,0
+TFX.US,D,20061212,000000,56.5904,56.7249,56.198,56.3733,272770.70752446,0
+TFX.US,D,20061213,000000,56.6801,57.1243,56.6801,56.938,325241.21179583,0
+TFX.US,D,20061214,000000,56.919,57.6531,56.8942,57.3613,234883.65556268,0
+TFX.US,D,20061215,000000,57.5854,57.6271,57.1153,57.1153,322642.43918842,0
+TFX.US,D,20061218,000000,57.167,57.3901,56.9021,56.9719,215660.97240062,0
+TFX.US,D,20061219,000000,56.5476,57.5674,56.5476,57.2457,287244.70611913,0
+TFX.US,D,20061220,000000,57.2457,57.7406,57.0804,57.0804,199486.9266559,0
+TFX.US,D,20061221,000000,57.0804,57.5305,56.7607,56.8156,127787.71424734,0
+TFX.US,D,20061222,000000,56.7706,56.9021,56.3733,56.4261,73054.8318135,0
+TFX.US,D,20061226,000000,56.5904,57.435,56.5655,57.3613,139888.87680211,0
+TFX.US,D,20061227,000000,57.2717,57.6531,57.2717,57.5037,99744.467490472,0
+TFX.US,D,20061228,000000,57.2806,57.8203,56.9818,57.6888,194626.78004856,0
+TFX.US,D,20061229,000000,57.6978,58.0155,57.0873,57.0873,127787.71424734,0
+TFX.US,D,20070103,000000,58.4945,58.5731,57.3711,58.0932,349102.12164782,0
+TFX.US,D,20070104,000000,58.1669,58.1669,57.1153,57.5854,226292.04102292,0
+TFX.US,D,20070105,000000,57.4947,57.8741,57.3084,57.6978,214529.28123812,0
+TFX.US,D,20070108,000000,57.7068,57.7138,57.2906,57.6191,231378.12419775,0
+TFX.US,D,20070109,000000,57.4777,58.0932,57.3901,58.0055,129938.63036985,0
+TFX.US,D,20070110,000000,57.8551,57.8551,57.3901,57.7406,115460.61512508,0
+TFX.US,D,20070111,000000,57.9199,58.7225,57.7944,58.5394,85493.39297572,0
+TFX.US,D,20070112,000000,58.5731,59.4476,58.5394,59.34,147920.16865449,0
+TFX.US,D,20070116,000000,59.5561,59.7135,59.1607,59.3758,130054.10905989,0
+TFX.US,D,20070117,000000,59.0692,59.591,58.9875,59.4664,174948.20710143,0
+TFX.US,D,20070118,000000,59.6258,59.7682,58.8988,59.098,118288.33678753,0
+TFX.US,D,20070119,000000,58.9525,59.1249,58.6758,58.9525,118517.2858426,0
+TFX.US,D,20070122,000000,59.1787,59.2464,58.4168,58.7037,157082.14750684,0
+TFX.US,D,20070123,000000,58.7584,58.8042,58.3262,58.7405,284309.53906681,0
+TFX.US,D,20070124,000000,58.7305,58.8381,58.3262,58.6598,157537.03312939,0
+TFX.US,D,20070125,000000,58.6688,58.6947,58.0503,58.129,143282.94612706,0
+TFX.US,D,20070126,000000,58.129,58.139,57.2717,57.6888,171217.74333154,0
+TFX.US,D,20070129,000000,57.7855,58.0155,57.426,57.892,117839.47614012,0
+TFX.US,D,20070130,000000,58.0932,58.2565,57.5854,58.0932,205482.78107583,0
+TFX.US,D,20070131,000000,57.902,59.3938,57.5933,59.0502,176982.64037136,0
+TFX.US,D,20070201,000000,59.2643,59.8938,59.1787,59.7772,105737.30942283,0
+TFX.US,D,20070202,000000,59.9783,60.1257,59.6945,59.9465,86626.088300737,0
+TFX.US,D,20070205,000000,59.6348,59.8938,59.088,59.2205,141929.33504717,0
+TFX.US,D,20070206,000000,59.1787,59.2554,58.6598,59.1069,100757.66747535,0
+TFX.US,D,20070207,000000,59.0692,59.3489,58.7135,58.7873,115915.50074762,0
+TFX.US,D,20070208,000000,58.8042,59.34,58.6071,59.2464,105512.37701786,0
+TFX.US,D,20070209,000000,59.3301,59.3301,58.3262,58.5314,57676.082786343,0
+TFX.US,D,20070212,000000,58.7135,58.9525,58.5394,58.8719,97537.318266724,0
+TFX.US,D,20070213,000000,59.0692,59.4744,58.9447,59.4744,81085.119503358,0
+TFX.US,D,20070214,000000,59.6348,60.1257,59.5113,60.049,84145.806870958,0
+TFX.US,D,20070215,000000,60.049,60.4843,59.4664,60.4036,117498.06088259,0
+TFX.US,D,20070216,000000,60.4126,60.5629,60.0232,60.3618,90019.153463177,0
+TFX.US,D,20070220,000000,60.3946,60.3946,59.7682,60.0999,111390.74442269,0
+TFX.US,D,20070221,000000,60.049,60.7073,60.049,60.6725,127111.91286992,0
+TFX.US,D,20070222,000000,60.4483,60.6635,60.1815,60.29,112638.91843775,0
+TFX.US,D,20070223,000000,60.3269,60.5808,59.8648,60.4663,79953.428340864,0
+TFX.US,D,20070226,000000,60.6913,60.6983,60.2173,60.4573,112638.91843775,0
+TFX.US,D,20070227,000000,59.6865,60.0152,58.8301,60.0152,319025.44578354,0
+TFX.US,D,20070228,000000,60.0829,60.2173,58.8988,59.1787,419447.72297649,0
+TFX.US,D,20070301,000000,58.4766,60.2622,57.2177,59.7951,406778.20443417,0
+TFX.US,D,20070302,000000,59.7862,60.0569,58.8042,59.1159,429738.38050376,0
+TFX.US,D,20070305,000000,58.5991,58.6947,57.0426,57.0963,269943.99002452,0
+TFX.US,D,20070306,000000,57.2099,57.6191,57.1402,57.2627,247665.64030748,0
+TFX.US,D,20070307,000000,57.0873,57.6111,57.0873,57.4947,237147.03788767,0
+TFX.US,D,20070308,000000,57.6888,58.2914,57.6111,58.1022,191457.64312856,0
+TFX.US,D,20070309,000000,58.1847,58.5394,57.9278,58.2207,140230.29205965,0
+TFX.US,D,20070312,000000,58.2654,58.5632,58.1847,58.5124,143282.94612706,0
+TFX.US,D,20070313,000000,58.0693,58.1847,57.3523,57.435,135595.07785728,0
+TFX.US,D,20070314,000000,57.6111,58.1847,56.5984,57.7855,247782.12316006,0
+TFX.US,D,20070315,000000,57.7775,58.1111,57.5933,57.9199,186369.55162869,0
+TFX.US,D,20070316,000000,57.8123,58.0055,57.4528,57.4528,185349.32250615,0
+TFX.US,D,20070319,000000,57.8741,58.3631,57.8741,58.158,129368.26605725,0
+TFX.US,D,20070320,000000,58.158,59.3301,58.1022,59.2962,180605.65875138,0
+TFX.US,D,20070321,000000,60.9572,60.9572,59.2962,60.2084,115240.70353273,0
+TFX.US,D,20070322,000000,59.4565,60.4932,59.3938,59.6616,174609.80433145,0
+TFX.US,D,20070323,000000,58.8898,60.1716,58.8898,59.9545,97370.627288042,0
+TFX.US,D,20070326,000000,60.0412,60.1356,59.5989,60.0312,119535.50664007,0
+TFX.US,D,20070327,000000,59.8131,59.8131,59.2464,59.3141,198127.29060087,0
+TFX.US,D,20070328,000000,59.2384,59.584,58.7135,59.4664,110715.94720779,0
+TFX.US,D,20070329,000000,59.821,60.0829,59.5292,59.8289,189313.75614371,0
+TFX.US,D,20070330,000000,60.0052,60.2173,59.8131,60.1905,192362.39356104,0
+TFX.US,D,20070402,000000,60.1257,60.6913,60.0999,60.4753,135362.11215213,0
+TFX.US,D,20070403,000000,60.6545,61.245,60.3528,61.0906,102121.32018046,0
+TFX.US,D,20070404,000000,61.1276,61.6972,60.6913,61.5657,146787.47332947,0
+TFX.US,D,20070405,000000,61.4053,61.4053,60.546,60.5908,136838.23105973,0
+TFX.US,D,20070409,000000,60.537,60.7939,60.1446,60.6913,84708.137883377,0
+TFX.US,D,20070410,000000,60.6913,60.6913,60.3079,60.4843,145545.32428954,0
+TFX.US,D,20070411,000000,60.1716,60.2173,59.7682,60.1446,166014.17314162,0
+TFX.US,D,20070412,000000,60.1356,60.9393,59.8838,60.9393,188294.53118371,0
+TFX.US,D,20070413,000000,60.8716,61.0906,60.7073,61.0659,185126.39842623,0
+TFX.US,D,20070416,000000,61.2351,61.5478,61.1983,61.3696,283287.30161923,0
+TFX.US,D,20070417,000000,61.501,61.9292,61.2262,61.7749,188180.05665618,0
+TFX.US,D,20070418,000000,61.6524,61.7997,61.4053,61.731,116932.7173826,0
+TFX.US,D,20070419,000000,61.1983,61.8844,61.0996,61.6693,140006.3638172,0
+TFX.US,D,20070420,000000,61.9571,62.7299,61.8655,62.6503,178454.74262888,0
+TFX.US,D,20070423,000000,62.457,62.7747,62.3326,62.5277,113994.5378427,0
+TFX.US,D,20070424,000000,62.483,62.5467,62.0487,62.3853,172797.29097893,0
+TFX.US,D,20070425,000000,62.5626,63.4439,62.483,63.0466,321961.6169984,0
+TFX.US,D,20070426,000000,62.9411,63.0466,62.2688,62.7299,145658.79465454,0
+TFX.US,D,20070427,000000,62.6234,63.66,62.6144,63.4539,226405.51138793,0
+TFX.US,D,20070430,000000,63.6331,63.8611,62.9411,63.5177,318341.61110594,0
+TFX.US,D,20070501,000000,67.1147,67.2461,65.5233,65.8529,558432.85350863,0
+TFX.US,D,20070502,000000,65.7036,65.9913,65.4785,65.7303,343110.28387799,0
+TFX.US,D,20070503,000000,65.7393,65.8788,64.879,65.0283,395809.73720442,0
+TFX.US,D,20070504,000000,65.1139,65.3889,64.879,65.3439,217468.46494054,0
+TFX.US,D,20070507,000000,65.2573,66.4146,65.2573,66.4146,290071.42361906,0
+TFX.US,D,20070508,000000,65.9246,66.4683,65.6328,66.0849,228552.41086034,0
+TFX.US,D,20070509,000000,65.8788,67.2551,65.8788,67.029,218148.28296806,0
+TFX.US,D,20070510,000000,66.6147,67.1914,66.1507,66.757,229687.1145104,0
+TFX.US,D,20070511,000000,66.9304,67.029,66.4503,66.6406,137059.14681461,0
+TFX.US,D,20070514,000000,66.6406,67.029,66.0092,66.1228,131297.26226235,0
+TFX.US,D,20070515,000000,66.0003,66.9384,66.0003,66.541,183201.41887122,0
+TFX.US,D,20070516,000000,66.7223,67.6196,66.4315,67.6196,181622.87538635,0
+TFX.US,D,20070517,000000,67.3636,67.735,67.0718,67.5389,142831.07299209,0
+TFX.US,D,20070518,000000,67.6285,69.1691,67.4681,68.8484,260445.61672725,0
+TFX.US,D,20070521,000000,68.707,70.5345,68.4162,69.9449,508669.57139706,0
+TFX.US,D,20070522,000000,69.9449,70.2994,69.1421,69.6372,370027.8644475,0
+TFX.US,D,20070523,000000,69.5725,69.6809,68.7409,68.7877,144302.17108708,0
+TFX.US,D,20070524,000000,68.9201,68.9739,68.0627,68.1504,263836.67356464,0
+TFX.US,D,20070525,000000,68.2658,68.8823,68.1184,68.689,102575.20164049,0
+TFX.US,D,20070529,000000,68.8654,69.4121,68.8654,69.2717,124963.00507245,0
+TFX.US,D,20070530,000000,67.3446,70.0424,66.2662,70.0335,207177.80741326,0
+TFX.US,D,20070531,000000,71.359,71.359,69.8294,71.0045,340851.92236561,0
+TFX.US,D,20070601,000000,71.0045,71.5811,70.6977,71.3859,265534.71238964,0
+TFX.US,D,20070604,000000,71.3052,71.5989,70.8023,71.5721,266548.91653704,0
+TFX.US,D,20070605,000000,71.5113,71.9783,71.2275,71.6866,210571.87673822,0
+TFX.US,D,20070606,000000,71.5452,71.5452,69.6192,69.7247,281252.86834929,0
+TFX.US,D,20070607,000000,69.7247,69.7247,67.8754,67.8754,202656.0635759,0
+TFX.US,D,20070608,000000,67.6563,68.689,67.4681,68.6702,138306.31666716,0
+TFX.US,D,20070611,000000,68.4938,69.2885,68.3057,68.9828,120779.66400506,0
+TFX.US,D,20070612,000000,68.6263,69.7168,68.3057,68.8235,134800.78530223,0
+TFX.US,D,20070613,000000,69.0804,69.9449,68.7967,69.9279,121232.54130256,0
+TFX.US,D,20070614,000000,70.1051,70.6709,69.7875,70.5434,113316.72814024,0
+TFX.US,D,20070615,000000,71.9086,73.975,71.6448,73.2531,364145.48039257,0
+TFX.US,D,20070618,000000,73.4304,73.5061,72.3429,72.8338,171782.082669,0
+TFX.US,D,20070619,000000,72.4116,73.3527,71.8559,73.039,253318.07114482,0
+TFX.US,D,20070620,000000,73.039,73.6046,72.6526,72.7721,268020.01463204,0
+TFX.US,D,20070621,000000,72.3767,72.9065,71.8639,72.9065,104720.09278786,0
+TFX.US,D,20070622,000000,72.8617,72.9393,71.9684,72.6426,530500.0646292,0
+TFX.US,D,20070625,000000,72.6426,73.5528,71.8459,73.039,309979.94978377,0
+TFX.US,D,20070626,000000,73.262,73.5976,71.5193,71.6686,353396.92475518,0
+TFX.US,D,20070627,000000,71.1408,71.5899,70.9786,71.4117,288035.98618661,0
+TFX.US,D,20070628,000000,71.4307,72.8169,71.2195,72.4285,329315.09914831,0
+TFX.US,D,20070629,000000,72.6098,73.1197,72.075,72.316,201524.3724134,0
+TFX.US,D,20070702,000000,72.791,73.8357,72.2094,73.8357,181957.26150624,0
+TFX.US,D,20070703,000000,73.8715,73.9662,73.2341,73.2341,102003.83316537,0
+TFX.US,D,20070705,000000,73.4651,73.5339,72.799,73.2153,285778.62883676,0
+TFX.US,D,20070706,000000,73.039,73.8277,72.5102,73.6146,123039.02967996,0
+TFX.US,D,20070709,000000,72.5998,73.9123,72.4654,73.5249,175288.61819646,0
+TFX.US,D,20070710,000000,73.1734,73.3088,72.6426,72.6864,209437.17308816,0
+TFX.US,D,20070711,000000,72.8169,73.3885,72.4734,73.2431,125527.34440991,0
+TFX.US,D,20070712,000000,73.6146,75.1771,73.1197,75.1771,223014.45455053,0
+TFX.US,D,20070713,000000,75.1631,75.6829,74.6612,75.0009,235448.99906266,0
+TFX.US,D,20070716,000000,74.941,76.6122,74.941,76.15,385179.67274463,0
+TFX.US,D,20070717,000000,76.2217,76.6559,75.8165,76.1341,287015.75706408,0
+TFX.US,D,20070718,000000,75.8702,76.4647,75.3842,76.2128,220413.67361809,0
+TFX.US,D,20070719,000000,76.4468,76.4647,75.6481,75.9659,217582.93946807,0
+TFX.US,D,20070720,000000,75.8333,76.3123,75.2836,75.4281,329315.09914831,0
+TFX.US,D,20070723,000000,75.9479,76.9279,74.8992,75.5196,430075.77911123,0
+TFX.US,D,20070724,000000,75.0009,75.0009,73.3337,73.5528,236806.62679264,0
+TFX.US,D,20070725,000000,73.8357,74.3774,72.039,73.1824,248566.37408987,0
+TFX.US,D,20070726,000000,73.1824,73.4304,66.8397,69.0615,808809.73262599,0
+TFX.US,D,20070727,000000,69.2478,70.1838,68.1861,68.1861,313256.53209363,0
+TFX.US,D,20070730,000000,67.9094,69.6809,67.718,69.1421,266548.91653704,0
+TFX.US,D,20070731,000000,70.1838,70.9079,67.2182,67.5837,532197.09929168,0
+TFX.US,D,20070801,000000,67.4094,68.0906,65.7224,67.02,622215.24859234,0
+TFX.US,D,20070802,000000,67.0977,67.4273,66.4863,66.7472,464906.16035549,0
+TFX.US,D,20070803,000000,66.5599,66.779,64.1798,64.2227,361659.17398766,0
+TFX.US,D,20070806,000000,64.375,64.5154,62.0776,63.2228,509238.93154714,0
+TFX.US,D,20070807,000000,62.8106,63.8452,61.6334,62.1881,495669.68338494,0
+TFX.US,D,20070808,000000,62.232,62.4222,56.3027,57.4628,1236962.5405073,0
+TFX.US,D,20070809,000000,57.4628,58.0763,53.7095,55.7112,1368938.6166345,0
+TFX.US,D,20070810,000000,54.6953,69.3155,54.4514,66.2382,1569443.7640879,0
+TFX.US,D,20070813,000000,65.4506,71.0233,65.4506,65.81,678419.22912117,0
+TFX.US,D,20070814,000000,65.7224,66.3009,64.1341,64.3292,427473.99401626,0
+TFX.US,D,20070815,000000,63.9468,64.5513,63.2786,63.4539,463212.13818058,0
+TFX.US,D,20070816,000000,62.5087,63.7487,61.9113,63.41,464117.89277559,0
+TFX.US,D,20070817,000000,63.41,68.7967,63.41,66.2482,363128.2637576,0
+TFX.US,D,20070820,000000,66.3179,66.3179,65.3012,66.1128,324570.43123102,0
+TFX.US,D,20070821,000000,65.6059,67.8834,65.4506,67.6753,322529.97298595,0
+TFX.US,D,20070822,000000,68.1594,68.698,67.2003,68.3883,255690.90718473,0
+TFX.US,D,20070823,000000,68.7329,68.946,68.0627,68.5028,637597.01010706,0
+TFX.US,D,20070824,000000,68.2658,68.9739,67.6196,68.6702,497364.70972237,0
+TFX.US,D,20070827,000000,68.707,68.9101,67.8127,68.1771,672423.37470124,0
+TFX.US,D,20070828,000000,67.8397,68.0906,65.6666,66.3179,659985.81770155,0
+TFX.US,D,20070829,000000,66.8587,68.011,65.2842,67.2102,526994.53326429,0
+TFX.US,D,20070830,000000,66.3876,68.0906,66.3876,67.6753,221768.28886051,0
+TFX.US,D,20070831,000000,68.3156,69.2029,67.3078,68.7687,202765.51729081,0
+TFX.US,D,20070904,000000,68.698,69.3941,67.1405,69.2128,157190.59705924,0
+TFX.US,D,20070905,000000,68.725,68.725,66.9483,66.9483,522809.18387185,0
+TFX.US,D,20070906,000000,67.2182,67.9373,67.1057,67.5578,315063.02047102,0
+TFX.US,D,20070907,000000,66.9832,67.4094,66.1128,66.3079,283966.11548422,0
+TFX.US,D,20070910,000000,66.5132,66.5959,64.4736,65.0821,291540.51338901,0
+TFX.US,D,20070911,000000,65.2385,66.1507,64.7983,65.8967,274807.14911943,0
+TFX.US,D,20070912,000000,65.9395,66.9483,65.4058,66.3179,332255.28701324,0
+TFX.US,D,20070913,000000,66.8587,66.8757,65.2573,65.9913,214870.69649567,0
+TFX.US,D,20070914,000000,65.8788,66.9931,65.8788,66.5679,286001.55291668,0
+TFX.US,D,20070917,000000,66.5132,66.7033,66.0003,66.0092,178340.26810135,0
+TFX.US,D,20070918,000000,66.3259,68.6802,66.062,68.2121,249815.55226746,0
+TFX.US,D,20070919,000000,68.7877,69.6809,68.1861,68.4431,144640.57385705,0
+TFX.US,D,20070920,000000,68.5128,68.5556,67.3446,67.761,218034.81260305,0
+TFX.US,D,20070921,000000,68.4063,68.5636,67.1485,67.3636,221088.47083299,0
+TFX.US,D,20070924,000000,67.2641,67.77,65.6946,66.5869,383937.5237047,0
+TFX.US,D,20070925,000000,66.0272,66.813,65.7393,66.7033,241671.7942126,0
+TFX.US,D,20070926,000000,67.1664,68.707,66.9563,68.707,170874.31974896,0
+TFX.US,D,20070927,000000,68.1771,68.946,67.8834,68.5128,253997.88917234,0
+TFX.US,D,20070928,000000,68.8324,69.5265,68.1683,68.9012,258292.69227969,0
+TFX.US,D,20071001,000000,68.8235,69.3862,68.7787,69.1591,180261.23100628,0
+TFX.US,D,20071002,000000,69.3245,69.6282,68.2041,68.3794,122927.56764,0
+TFX.US,D,20071003,000000,68.1771,68.4331,67.4433,67.4523,187045.35300611,0
+TFX.US,D,20071004,000000,67.513,68.1771,67.0977,67.752,433354.36974612,0
+TFX.US,D,20071005,000000,68.3057,68.3057,67.2003,67.504,269150.70163201,0
+TFX.US,D,20071008,000000,67.5389,71.7753,66.6943,66.7403,352499.20346035,0
+TFX.US,D,20071009,000000,66.764,67.029,65.8788,66.3349,393549.36736699,0
+TFX.US,D,20071010,000000,66.4503,66.8667,66.053,66.8667,323094.31232341,0
+TFX.US,D,20071011,000000,67.2909,67.6285,64.9158,65.3889,430529.66057125,0
+TFX.US,D,20071012,000000,65.827,66.4773,65.587,66.2572,398410.51813686,0
+TFX.US,D,20071015,000000,66.541,68.9201,64.8083,65.4874,494419.50104483,0
+TFX.US,D,20071016,000000,65.7036,66.1039,65.1229,65.1229,459139.25499062,0
+TFX.US,D,20071017,000000,65.5601,65.6666,64.5702,65.2842,360410.99997259,0
+TFX.US,D,20071018,000000,65.0732,65.5959,64.7714,65.4506,231378.12419775,0
+TFX.US,D,20071019,000000,65.4506,65.5681,64.9068,65.0283,401235.22731174,0
+TFX.US,D,20071022,000000,64.4886,64.6768,63.9288,64.0025,385971.95697463,0
+TFX.US,D,20071023,000000,64.1072,64.7116,63.5275,63.9468,281140.4021468,0
+TFX.US,D,20071024,000000,63.6869,63.8194,62.206,62.9231,457444.22865319,0
+TFX.US,D,20071025,000000,63.2318,63.5814,61.9481,62.5467,303076.33244378,0
+TFX.US,D,20071026,000000,63.204,63.4439,62.2409,63.1491,198812.12944099,0
+TFX.US,D,20071029,000000,63.2875,63.4539,61.9859,63.3493,627193.88637731,0
+TFX.US,D,20071030,000000,63.1332,63.9468,63.1332,63.6072,378849.43220483,0
+TFX.US,D,20071031,000000,63.3662,65.0901,63.3145,64.7375,318797.50089102,0
+TFX.US,D,20071101,000000,64.6858,64.6858,62.8624,63.3742,347408.09947291,0
+TFX.US,D,20071102,000000,62.6144,62.7827,59.3301,60.4573,874175.69200718,0
+TFX.US,D,20071105,000000,60.4573,60.9922,59.6428,60.1356,511105.66967586,0
+TFX.US,D,20071106,000000,60.0909,60.3269,58.8898,59.3848,376242.62629726,0
+TFX.US,D,20071107,000000,59.3141,59.7592,57.8462,58.0693,377373.31329723,0
+TFX.US,D,20071108,000000,58.2207,59.4664,57.9737,59.34,478934.31079032,0
+TFX.US,D,20071109,000000,58.8301,58.8301,58.0414,58.0414,475764.1697078,0
+TFX.US,D,20071112,000000,57.911,58.3441,56.4162,56.452,395924.21173194,0
+TFX.US,D,20071113,000000,57.4707,57.5305,56.444,57.3523,292332.79761901,0
+TFX.US,D,20071114,000000,57.5137,57.8203,56.452,56.452,320946.40868847,0
+TFX.US,D,20071115,000000,56.2677,56.9101,54.1964,54.8338,676724.20278373,0
+TFX.US,D,20071116,000000,54.9124,55.3935,53.7552,54.4434,461519.12016818,0
+TFX.US,D,20071119,000000,54.6575,54.6575,53.7095,53.7095,223434.1944848,0
+TFX.US,D,20071120,000000,53.7184,54.4245,53.6557,53.6557,551194.85004878,0
+TFX.US,D,20071121,000000,53.6735,53.6735,53.0581,53.1288,221088.47083299,0
+TFX.US,D,20071123,000000,53.5561,53.9046,52.9685,53.6268,104845.61310314,0
+TFX.US,D,20071126,000000,53.7184,54.1088,51.8433,51.907,335611.19816236,0
+TFX.US,D,20071127,000000,52.0404,52.1808,51.3024,51.9507,418662.46788414,0
+TFX.US,D,20071128,000000,51.9507,53.1458,51.7666,53.086,335085.01700074,0
+TFX.US,D,20071129,000000,53.094,53.4615,52.613,52.9944,233191.6417128,0
+TFX.US,D,20071130,000000,53.582,53.6925,52.8261,53.3479,404744.77532675,0
+TFX.US,D,20071203,000000,52.7733,53.1547,52.3132,52.4875,244962.43479778,0
+TFX.US,D,20071204,000000,51.9677,52.2514,50.2767,50.6233,488543.14196504,0
+TFX.US,D,20071205,000000,51.1113,52.6658,51.1113,52.5593,463433.05393546,0
+TFX.US,D,20071206,000000,52.5593,53.1897,51.924,52.605,399201.79820434,0
+TFX.US,D,20071207,000000,52.6757,53.9325,52.3819,53.8687,390158.31052959,0
+TFX.US,D,20071210,000000,53.9664,54.5489,53.7842,54.4155,471806.76520789,0
+TFX.US,D,20071211,000000,54.6665,54.8248,53.3888,53.4983,517947.02893946,0
+TFX.US,D,20071212,000000,54.8159,54.9822,52.4447,52.859,448184.84603619,0
+TFX.US,D,20071213,000000,52.5244,52.8092,52.147,52.6568,258568.8369733,0
+TFX.US,D,20071214,000000,52.2594,52.6917,51.924,52.631,365957.9937451,0
+TFX.US,D,20071217,000000,52.2784,52.6917,51.7297,52.0234,560637.99440734,0
+TFX.US,D,20071218,000000,52.3989,52.7465,51.897,52.7275,362563.92442015,0
+TFX.US,D,20071219,000000,52.7923,53.1288,52.3819,52.6379,264404.02538967,0
+TFX.US,D,20071220,000000,52.8182,52.9407,51.659,52.2694,265757.63646956,0
+TFX.US,D,20071221,000000,52.5672,53.573,52.0404,53.4804,280010.71930936,0
+TFX.US,D,20071224,000000,53.4256,54.1964,53.3131,54.0739,74185.518813473,0
+TFX.US,D,20071226,000000,53.8,53.8529,53.3311,53.7284,199037.06184597,0
+TFX.US,D,20071227,000000,53.3231,53.8259,53.3231,53.7921,254558.21185971,0
+TFX.US,D,20071228,000000,53.4445,55.1663,53.4445,54.9732,445682.47303091,0
+TFX.US,D,20071231,000000,55.0638,56.0427,54.6485,55.7201,407453.00164907,0
+TFX.US,D,20080102,000000,55.6742,55.7889,55.2401,55.7889,582632.16613061,0
+TFX.US,D,20080103,000000,55.6842,56.241,55.2848,55.972,551194.85004878,0
+TFX.US,D,20080104,000000,55.3935,55.6105,53.5232,54.1626,605359.37649506,0
+TFX.US,D,20080107,000000,54.2941,54.8248,51.5166,52.2336,885934.43514189,0
+TFX.US,D,20080108,000000,52.3222,53.4714,52.3222,52.7823,797392.40474883,0
+TFX.US,D,20080109,000000,52.6478,53.1975,51.5623,53.0581,621307.48567229,0
+TFX.US,D,20080110,000000,52.7733,54.6485,52.0862,54.1177,544861.59702139,0
+TFX.US,D,20080111,000000,53.8687,55.1066,53.0223,54.7542,568158.16753593,0
+TFX.US,D,20080114,000000,55.3935,55.4293,53.9325,54.1177,523880.62528301,0
+TFX.US,D,20080115,000000,53.7462,53.7462,51.88,52.1629,658743.66866162,0
+TFX.US,D,20080116,000000,51.7476,52.137,50.6582,50.944,540564.785589,0
+TFX.US,D,20080117,000000,51.155,51.4081,50.1125,50.3753,856200.17869767,0
+TFX.US,D,20080118,000000,50.6233,51.5166,49.7519,50.0935,706690.42077058,0
+TFX.US,D,20080122,000000,48.1755,50.207,46.2753,49.5169,577305.08395045,0
+TFX.US,D,20080123,000000,48.4135,50.5366,47.8448,50.4032,553157.98777963,0
+TFX.US,D,20080124,000000,50.6651,51.0226,50.1552,50.6233,511837.70415452,0
+TFX.US,D,20080125,000000,50.8902,51.5803,49.6006,50.0477,497023.29446483,0
+TFX.US,D,20080128,000000,49.7519,50.0566,49.0328,49.7948,515683.64661447,0
+TFX.US,D,20080129,000000,49.967,51.5723,49.8545,51.3482,342096.07973059,0
+TFX.US,D,20080130,000000,51.1362,52.3311,50.8553,50.9778,205596.25144083,0
+TFX.US,D,20080131,000000,50.1462,52.7016,49.9331,52.2784,276955.05275437,0
+TFX.US,D,20080201,000000,52.2784,53.8947,51.924,53.8259,311561.5057562,0
+TFX.US,D,20080204,000000,53.8259,53.8259,52.7275,53.4983,236129.8212527,0
+TFX.US,D,20080205,000000,52.6379,53.2414,52.1718,52.3909,284429.03440694,0
+TFX.US,D,20080206,000000,52.5333,52.7365,51.8153,51.862,175288.61819646,0
+TFX.US,D,20080207,000000,51.5166,52.6757,51.3204,52.613,264804.68623601,0
+TFX.US,D,20080208,000000,52.4088,53.0134,51.888,52.0134,277616.79585649,0
+TFX.US,D,20080211,000000,52.1629,52.1629,50.9957,51.5963,293790.84160121,0
+TFX.US,D,20080212,000000,51.907,52.1549,51.4359,51.642,446927.63455841,0
+TFX.US,D,20080213,000000,52.1808,53.8,52.1808,53.3311,663759.46045989,0
+TFX.US,D,20080214,000000,53.0581,53.3231,52.5244,52.9595,324666.83083314,0
+TFX.US,D,20080215,000000,52.6379,53.0681,52.2426,52.7923,244072.74680313,0
+TFX.US,D,20080219,000000,53.1547,53.5909,52.0234,52.3391,177226.65186426,0
+TFX.US,D,20080220,000000,51.9857,52.5771,51.4549,52.4447,298105.72795901,0
+TFX.US,D,20080221,000000,52.613,53.3311,52.0862,52.2336,394110.69421689,0
+TFX.US,D,20080222,000000,52.2864,52.2864,51.1989,51.8343,279104.96471436,0
+TFX.US,D,20080225,000000,51.897,53.9136,51.7028,53.6735,278534.60040176,0
+TFX.US,D,20080226,000000,53.6557,54.2771,53.1727,53.7921,248114.5009549,0
+TFX.US,D,20080227,000000,53.4525,54.1177,53.2334,53.817,168731.43692663,0
+TFX.US,D,20080228,000000,53.817,54.2243,52.9944,53.7184,222783.49717044,0
+TFX.US,D,20080229,000000,52.1021,52.1021,49.7619,50.0028,693712.62433394,0
+TFX.US,D,20080303,000000,50.3225,50.3225,49.0239,49.6533,355930.42679863,0
+TFX.US,D,20080304,000000,49.2251,50.3584,48.9074,50.1125,315970.78339108,0
+TFX.US,D,20080305,000000,49.8903,50.1642,49.015,49.2421,251170.16750989,0
+TFX.US,D,20080306,000000,49.0768,49.1105,47.9624,47.9624,381671.12889215,0
+TFX.US,D,20080307,000000,47.4326,47.9704,47.1288,47.3947,243197.11708378,0
+TFX.US,D,20080310,000000,47.3708,47.3708,45.0146,45.1142,380879.84882467,0
+TFX.US,D,20080311,000000,46.0692,46.1748,45.0425,45.7595,447943.84703086,0
+TFX.US,D,20080312,000000,45.9377,46.1161,44.7158,44.7338,531062.39564163,0
+TFX.US,D,20080313,000000,44.4331,44.8932,42.7281,44.4082,658546.85280726,0
+TFX.US,D,20080314,000000,44.3633,44.3633,42.9233,43.5925,421709.09697644,0
+TFX.US,D,20080317,000000,42.7451,43.7718,42.5598,43.0368,323332.29884118,0
+TFX.US,D,20080318,000000,44.0526,44.4519,43.0368,44.2846,275074.25635034,0
+TFX.US,D,20080319,000000,44.4082,44.8423,43.018,43.018,271185.13490194,0
+TFX.US,D,20080320,000000,43.018,43.6104,42.8605,43.5587,351029.10952788,0
+TFX.US,D,20080324,000000,43.7201,44.4709,43.3555,44.2936,480192.52643061,0
+TFX.US,D,20080325,000000,44.2029,44.6651,43.9282,44.3026,307939.49153871,0
+TFX.US,D,20080326,000000,43.7808,43.9819,42.7631,43.1514,470419.01260224,0
+TFX.US,D,20080327,000000,43.3277,43.8764,42.7541,43.001,402984.47842538,0
+TFX.US,D,20080328,000000,43.24,43.3007,42.288,42.3846,271085.72281225,0
+TFX.US,D,20080331,000000,42.6484,42.7968,41.7452,42.1874,490805.5201275,0
+TFX.US,D,20080401,000000,42.5867,44.7428,42.5867,44.443,521788.95474931,0
+TFX.US,D,20080402,000000,44.2399,44.92,43.7201,43.9202,445227.58740837,0
+TFX.US,D,20080403,000000,43.8076,43.9112,43.0279,43.4721,463889.94788305,0
+TFX.US,D,20080404,000000,43.5657,44.0625,43.4104,43.9022,441836.53057097,0
+TFX.US,D,20080407,000000,44.2399,44.5924,44.0158,44.5924,384842.27413719,0
+TFX.US,D,20080408,000000,44.3205,44.443,43.8495,44.2936,378509.0211098,0
+TFX.US,D,20080409,000000,44.4331,44.5236,43.9282,44.0348,551649.73567133,0
+TFX.US,D,20080410,000000,44.0348,44.7338,43.8764,44.691,354196.23812283,0
+TFX.US,D,20080411,000000,44.0885,44.4082,44.0526,44.2119,420691.88034146,0
+TFX.US,D,20080414,000000,44.1242,44.3554,43.5925,43.5925,200084.4033566,0
+TFX.US,D,20080415,000000,43.9202,43.9919,43.5657,43.7101,248396.67062363,0
+TFX.US,D,20080416,000000,44.1144,46.0882,43.9202,46.0792,462068.39706781,0
+TFX.US,D,20080417,000000,45.7515,45.9886,45.1232,45.654,283634.74185191,0
+TFX.US,D,20080418,000000,46.2933,47.0262,46.2933,46.7664,243705.22332001,0
+TFX.US,D,20080421,000000,46.4696,46.5473,46.1649,46.3182,266442.47530969,0
+TFX.US,D,20080422,000000,46.3371,46.3371,45.397,45.6032,300018.65756376,0
+TFX.US,D,20080423,000000,45.5415,45.884,45.3363,45.645,231534.77355121,0
+TFX.US,D,20080424,000000,45.5943,46.2106,45.2218,45.9279,276377.65930412,0
+TFX.US,D,20080425,000000,45.6719,46.1748,44.8055,46.0792,184600.21726461,0
+TFX.US,D,20080428,000000,46.3013,47.2533,45.875,46.8091,262942.9689199,0
+TFX.US,D,20080429,000000,47.7751,51.9857,47.7751,50.0028,646564.18143012,0
+TFX.US,D,20080430,000000,49.8116,50.5705,48.5997,48.7152,597184.48940202,0
+TFX.US,D,20080501,000000,49.1185,50.6582,48.6176,50.1901,329967.80478772,0
+TFX.US,D,20080502,000000,50.0377,50.6402,49.5169,49.8993,214725.09292995,0
+TFX.US,D,20080505,000000,50.2767,50.3584,49.7519,50.0566,272224.4431124,0
+TFX.US,D,20080506,000000,50.1642,50.8016,49.4382,50.3584,407985.20778583,0
+TFX.US,D,20080507,000000,50.7029,50.8016,50.207,50.3584,250472.27455697,0
+TFX.US,D,20080508,000000,50.3495,50.5705,49.8903,50.5196,306033.59107161,0
+TFX.US,D,20080509,000000,49.9073,50.2578,49.1703,50.2329,546053.53793522,0
+TFX.US,D,20080512,000000,50.3942,50.6582,49.8036,50.3852,331933.95500614,0
+TFX.US,D,20080513,000000,50.1462,50.6582,49.7519,50.4839,306420.19364264,0
+TFX.US,D,20080514,000000,50.8096,51.6052,50.5983,51.2247,467526.02037585,0
+TFX.US,D,20080515,000000,51.0226,51.0664,50.5705,50.952,161414.10462752,0
+TFX.US,D,20080516,000000,51.3742,51.4996,50.934,51.3482,137162.5755544,0
+TFX.US,D,20080519,000000,51.7297,51.915,50.9688,51.2089,287755.82484292,0
+TFX.US,D,20080520,000000,50.8096,50.8096,50.2867,50.5019,254602.39501069,0
+TFX.US,D,20080521,000000,50.4929,51.0047,49.7439,49.8366,123083.21283093,0
+TFX.US,D,20080522,000000,49.7439,50.2678,49.4712,50.0656,212055.02478349,0
+TFX.US,D,20080523,000000,49.8276,49.8276,48.8556,48.9801,129663.48983877,0
+TFX.US,D,20080527,000000,48.9891,50.1462,48.9891,50.0377,191531.9511552,0
+TFX.US,D,20080528,000000,50.1462,50.7766,50.0845,50.5983,367864.89837472,0
+TFX.US,D,20080529,000000,50.5983,51.9507,50.5983,51.897,292167.11080284,0
+TFX.US,D,20080530,000000,52.0862,52.4258,51.4807,52.4258,315632.3806211,0
+TFX.US,D,20080602,000000,52.1808,52.6478,51.924,52.3909,305137.87810182,0
+TFX.US,D,20080603,000000,52.3651,52.6757,52.129,52.5144,259085.98067221,0
+TFX.US,D,20080604,000000,52.4358,52.9497,52.1111,52.2157,205115.25759271,0
+TFX.US,D,20080605,000000,52.4358,53.2144,52.2247,53.1807,240900.59739556,0
+TFX.US,D,20080606,000000,52.7016,52.7016,51.4081,51.5256,189881.10796875,0
+TFX.US,D,20080609,000000,51.4269,51.7217,50.8096,51.1451,178061.11092018,0
+TFX.US,D,20080610,000000,50.7029,51.862,50.4739,51.5444,240238.85429346,0
+TFX.US,D,20080611,000000,51.4081,51.7993,51.3114,51.3294,334243.52880715,0
+TFX.US,D,20080612,000000,51.5086,51.9767,50.9688,51.3811,316211.7823964,0
+TFX.US,D,20080613,000000,51.3811,52.7465,51.3742,52.3989,254339.30442987,0
+TFX.US,D,20080616,000000,52.5333,52.5413,51.87,52.4088,158967.9647235,0
+TFX.US,D,20080617,000000,52.4616,52.6917,51.915,51.9767,232026.81318708,0
+TFX.US,D,20080618,000000,51.8243,51.8522,50.925,51.3114,162571.90401559,0
+TFX.US,D,20080619,000000,51.4549,51.4996,50.4212,51.4727,314849.13385381,0
+TFX.US,D,20080620,000000,50.8902,51.3383,50.2498,51.3204,541707.52253924,0
+TFX.US,D,20080623,000000,51.4638,51.5444,50.7846,51.0754,226102.25430623,0
+TFX.US,D,20080624,000000,50.7936,51.1182,50.4032,50.7309,315597.23493283,0
+TFX.US,D,20080625,000000,50.7309,51.0047,50.4401,50.675,389833.96603493,0
+TFX.US,D,20080626,000000,50.199,50.5276,49.7519,49.7519,316748.00518324,0
+TFX.US,D,20080627,000000,49.5726,49.6722,49.0858,49.4054,355751.68586969,0
+TFX.US,D,20080630,000000,49.0768,49.8036,48.7581,49.1524,241678.82335026,0
+TFX.US,D,20080701,000000,48.7232,49.5069,48.528,49.4532,232026.81318708,0
+TFX.US,D,20080702,000000,49.4532,49.6195,47.7831,47.7831,227673.76865344,0
+TFX.US,D,20080703,000000,47.9704,48.4922,47.7054,47.8448,105734.29693527,0
+TFX.US,D,20080707,000000,48.1924,48.8198,47.4674,47.826,178212.73946103,0
+TFX.US,D,20080708,000000,47.9265,48.5459,47.325,48.3597,316276.04879782,0
+TFX.US,D,20080709,000000,48.3697,48.6824,47.8448,47.9704,239619.28601728,0
+TFX.US,D,20080710,000000,47.9086,48.537,47.6108,48.3777,307390.21463906,0
+TFX.US,D,20080711,000000,47.9265,48.2362,47.0601,47.6547,170997.83173918,0
+TFX.US,D,20080714,000000,47.6964,47.8987,46.1339,46.7664,304550.44302634,0
+TFX.US,D,20080715,000000,45.635,47.2533,45.0972,46.5193,397190.46067242,0
+TFX.US,D,20080716,000000,46.5643,46.8819,46.0154,46.6897,356960.69754639,0
+TFX.US,D,20080717,000000,46.856,47.8448,46.5034,47.2812,400998.24495651,0
+TFX.US,D,20080718,000000,46.5283,47.4943,46.4786,47.2533,255077.36388368,0
+TFX.US,D,20080721,000000,47.1119,47.8448,47.1119,47.7602,169403.22165396,0
+TFX.US,D,20080722,000000,47.3708,48.2193,47.2623,47.9981,271440.19218257,0
+TFX.US,D,20080723,000000,48.1475,49.0588,47.8987,48.7919,238740.64381036,0
+TFX.US,D,20080724,000000,48.7749,49.4232,48.0251,48.0441,241488.03247104,0
+TFX.US,D,20080725,000000,48.0938,48.8646,47.8448,48.6904,197699.51736643,0
+TFX.US,D,20080728,000000,48.7511,49.1355,48.3597,48.5827,256768.37357102,0
+TFX.US,D,20080729,000000,53.0491,57.1243,53.0491,55.6742,1212078.3890452,0
+TFX.US,D,20080730,000000,55.972,57.3184,55.972,57.2537,570649.49475346,0
+TFX.US,D,20080731,000000,55.6842,57.0276,54.1884,54.2243,438436.43627088,0
+TFX.US,D,20080801,000000,54.2941,55.8476,53.3728,55.4293,279836.99919303,0
+TFX.US,D,20080804,000000,55.485,57.0276,55.2121,56.6154,342459.58656361,0
+TFX.US,D,20080805,000000,57.0963,57.4777,56.8314,57.4777,270894.93193303,0
+TFX.US,D,20080806,000000,57.186,57.4628,56.6522,57.2357,197155.2612794,0
+TFX.US,D,20080807,000000,57.0426,57.0426,55.7889,55.962,250824.73560225,0
+TFX.US,D,20080808,000000,56.1055,57.4947,56.0258,57.3184,294251.75219889,0
+TFX.US,D,20080811,000000,57.158,57.7944,56.9559,57.3274,274648.49144094,0
+TFX.US,D,20080812,000000,57.0804,57.4707,56.6979,56.9639,368666.22006741,0
+TFX.US,D,20080813,000000,56.7339,56.8942,55.5747,56.6243,205622.35966641,0
+TFX.US,D,20080814,000000,56.5117,58.0763,56.4959,57.7855,292187.1940533,0
+TFX.US,D,20080815,000000,57.7775,58.6231,57.7775,58.3631,351336.38325967,0
+TFX.US,D,20080818,000000,58.7952,59.3041,58.1669,58.3701,326963.35052135,0
+TFX.US,D,20080819,000000,58.0503,58.8988,56.6881,57.2099,253756.89016701,0
+TFX.US,D,20080820,000000,57.3901,57.6888,56.4351,57.0426,208318.53603845,0
+TFX.US,D,20080821,000000,57.0176,57.5226,56.5476,57.1063,199029.02854579,0
+TFX.US,D,20080822,000000,57.4628,58.0763,57.2267,57.6978,349112.16327304,0
+TFX.US,D,20080825,000000,57.2717,57.4707,56.452,56.9101,324306.33648769,0
+TFX.US,D,20080826,000000,56.6881,57.3991,55.7529,56.198,326953.30889615,0
+TFX.US,D,20080827,000000,56.207,57.6351,55.6563,56.7976,196776.69200854,0
+TFX.US,D,20080828,000000,57.0804,58.5632,57.0804,57.9548,167810.61989379,0
+TFX.US,D,20080829,000000,57.2099,57.6351,56.3992,57.0963,144726.93183397,0
+TFX.US,D,20080902,000000,57.9278,58.7405,56.3474,56.8853,117688.8517618,0
+TFX.US,D,20080903,000000,56.7886,57.3901,55.9452,56.9021,179349.45143613,0
+TFX.US,D,20080904,000000,56.1523,57.6888,56.1523,57.408,423085.80379434,0
+TFX.US,D,20080905,000000,56.9818,57.1153,55.7012,56.8853,243083.64671879,0
+TFX.US,D,20080908,000000,58.2654,58.6508,56.7069,58.2117,221156.7538845,0
+TFX.US,D,20080909,000000,58.3541,59.098,57.0276,57.408,240636.50265223,0
+TFX.US,D,20080910,000000,57.8383,59.2384,57.4528,58.863,438025.7337993,0
+TFX.US,D,20080911,000000,58.5044,60.3349,57.8831,59.3589,356620.28645137,0
+TFX.US,D,20080912,000000,58.8898,60.1257,58.2914,60.0052,353320.60840349,0
+TFX.US,D,20080915,000000,57.6531,59.5461,57.3801,57.911,265429.27532481,0
+TFX.US,D,20080916,000000,57.7317,57.9548,54.9652,56.7428,811549.0879865,0
+TFX.US,D,20080917,000000,55.8565,56.9818,55.4701,56.1523,669702.09426615,0
+TFX.US,D,20080918,000000,56.1523,57.6191,54.9822,56.4869,733846.99202036,0
+TFX.US,D,20080919,000000,56.8156,58.9447,55.7112,58.8819,400580.51334728,0
+TFX.US,D,20080922,000000,58.5394,59.34,57.8123,58.4617,288490.87180916,0
+TFX.US,D,20080923,000000,58.3351,58.9525,57.5494,58.1937,442458.1071722,0
+TFX.US,D,20080924,000000,58.158,58.6598,57.417,57.6699,197141.20300409,0
+TFX.US,D,20080925,000000,57.8383,59.098,57.2994,58.5901,272739.57848627,0
+TFX.US,D,20080926,000000,57.8303,59.1329,57.167,59.0791,159307.37165599,0
+TFX.US,D,20080929,000000,58.0414,58.0414,55.2401,56.0516,410894.26661257,0
+TFX.US,D,20080930,000000,56.8414,57.3184,54.8159,56.1433,378836.37809204,0
+TFX.US,D,20081001,000000,54.9124,55.9282,54.2054,54.9463,364118.36800448,0
+TFX.US,D,20081002,000000,54.5938,54.7979,51.897,52.4706,478488.46263046,0
+TFX.US,D,20081003,000000,53.1547,54.0381,52.1718,52.4168,274271.93049511,0
+TFX.US,D,20081006,000000,51.862,52.0234,46.5473,48.3248,894335.25880243,0
+TFX.US,D,20081007,000000,49.0768,50.944,47.0084,47.1916,551995.16757895,0
+TFX.US,D,20081008,000000,46.1927,47.6874,44.1782,46.0971,853490.94821283,0
+TFX.US,D,20081009,000000,46.6897,46.9914,43.0707,43.3187,390387.25958466,0
+TFX.US,D,20081010,000000,41.7542,42.772,38.1382,41.8578,700526.87120945,0
+TFX.US,D,20081013,000000,43.1872,46.6987,43.1872,46.6627,654269.12046279,0
+TFX.US,D,20081014,000000,48.1297,48.6176,45.6101,47.549,656279.45383219,0
+TFX.US,D,20081015,000000,46.5103,46.583,43.4104,43.8335,710792.42467367,0
+TFX.US,D,20081016,000000,43.6741,44.5157,40.2883,44.2309,615383.93095396,0
+TFX.US,D,20081017,000000,43.018,45.6808,42.5051,44.4082,265958.468974,0
+TFX.US,D,20081020,000000,44.7248,46.5193,44.4082,46.5193,154391.99610993,0
+TFX.US,D,20081021,000000,45.9886,46.2753,44.2119,44.8423,328629.25614565,0
+TFX.US,D,20081022,000000,43.8076,44.1682,40.6149,41.4365,707282.87665866,0
+TFX.US,D,20081023,000000,41.6078,41.7542,39.1889,40.7812,487488.77131675,0
+TFX.US,D,20081024,000000,38.1292,39.7555,38.0665,39.2257,339490.27798553,0
+TFX.US,D,20081027,000000,38.4331,39.6231,38.0407,38.4411,444760.65183556,0
+TFX.US,D,20081028,000000,40.0453,43.1613,39.7825,43.1613,812227.90185149,0
+TFX.US,D,20081029,000000,43.3734,45.3283,43.1872,43.8764,482877.65701491,0
+TFX.US,D,20081030,000000,44.9897,46.2016,44.4799,46.0792,339241.24568003,0
+TFX.US,D,20081031,000000,46.3182,47.325,45.5663,46.856,362360.07942814,0
+TFX.US,D,20081103,000000,46.4069,47.5043,46.4069,46.7932,231001.56325194,0
+TFX.US,D,20081104,000000,47.4853,48.4404,46.7146,47.7921,462210.98814597,0
+TFX.US,D,20081105,000000,47.3071,48.0441,46.6987,46.8819,210591.95998867,0
+TFX.US,D,20081106,000000,45.8123,46.8739,43.5159,43.7718,426075.19562287,0
+TFX.US,D,20081107,000000,44.2119,45.1579,43.5218,44.3464,189348.90183199,0
+TFX.US,D,20081110,000000,45.1312,46.38,44.3912,44.7865,198878.40416746,0
+TFX.US,D,20081111,000000,44.2936,45.1949,43.5756,44.1862,267878.4277164,0
+TFX.US,D,20081112,000000,43.3277,43.737,41.562,42.0978,320166.17440874,0
+TFX.US,D,20081113,000000,42.305,45.7595,40.2346,45.7595,495285.08913894,0
+TFX.US,D,20081114,000000,45.2486,46.2386,42.6057,42.7371,570454.68722415,0
+TFX.US,D,20081117,000000,42.4503,42.9402,41.7194,42.2322,403631.15908965,0
+TFX.US,D,20081118,000000,42.0978,43.248,41.0113,42.3327,487642.40818264,0
+TFX.US,D,20081119,000000,42.2412,42.9233,39.3313,39.3313,370902.49000431,0
+TFX.US,D,20081120,000000,38.8374,39.642,36.971,37.1284,504479.201192,0
+TFX.US,D,20081121,000000,37.5915,37.9152,35.3727,37.1991,486386.2008674,0
+TFX.US,D,20081124,000000,37.2161,38.3971,36.6066,37.6712,751831.54279257,0
+TFX.US,D,20081125,000000,38.4948,39.6489,37.3614,39.4468,418277.87363815,0
+TFX.US,D,20081126,000000,39.0923,41.6497,37.7558,41.349,466393.32505084,0
+TFX.US,D,20081128,000000,40.6847,41.8956,40.6847,41.8956,78467.26780804,0
+TFX.US,D,20081201,000000,39.8799,41.1986,38.2966,38.3881,271769.55748985,0
+TFX.US,D,20081202,000000,38.7835,40.7354,38.1024,40.5353,286836.01197261,0
+TFX.US,D,20081203,000000,40.0015,42.0629,39.9329,41.8866,256632.81163053,0
+TFX.US,D,20081204,000000,41.0462,42.5508,39.9069,40.6508,337031.08396872,0
+TFX.US,D,20081205,000000,40.2346,41.0023,39.1291,40.7722,370555.04977163,0
+TFX.US,D,20081208,000000,41.7274,42.3327,40.6667,41.5271,410866.15006195,0
+TFX.US,D,20081209,000000,41.3917,42.1346,40.4636,40.9496,244796.74798162,0
+TFX.US,D,20081210,000000,40.6747,42.2322,40.6747,41.0362,409438.23095541,0
+TFX.US,D,20081211,000000,40.6239,41.58,39.5175,39.9496,377787.02825637,0
+TFX.US,D,20081212,000000,39.0136,41.2075,38.5785,40.9146,287708.62920438,0
+TFX.US,D,20081215,000000,41.0113,41.562,39.5982,40.2703,151650.63242438,0
+TFX.US,D,20081216,000000,40.7275,41.562,40.0105,41.5271,283251.15176843,0
+TFX.US,D,20081217,000000,40.8519,42.1346,40.599,41.8219,378590.3582741,0
+TFX.US,D,20081218,000000,42.1685,43.3555,41.9962,42.9761,365314.32556839,0
+TFX.US,D,20081219,000000,43.248,43.7628,42.532,42.9402,471849.94419636,0
+TFX.US,D,20081222,000000,42.8417,43.0618,41.3579,42.4961,318282.36551714,0
+TFX.US,D,20081223,000000,42.6405,42.9582,41.1179,41.34,209679.17625601,0
+TFX.US,D,20081224,000000,41.2593,41.9773,41.2343,41.6774,81956.732572609,0
+TFX.US,D,20081226,000000,41.6864,42.2512,41.321,42.1436,172443.82577112,0
+TFX.US,D,20081229,000000,41.8866,42.1167,41.571,42.038,258895.189793,0
+TFX.US,D,20081230,000000,42.1774,42.7451,41.9962,42.7101,230437.22391448,0
+TFX.US,D,20081231,000000,43.231,44.4519,42.9233,44.3026,308726.75495609,0
+TFX.US,D,20090102,000000,44.5058,44.8932,43.4362,44.6392,481383.46318191,0
+TFX.US,D,20090105,000000,45.0076,45.1412,43.7808,44.2399,431810.97194955,0
+TFX.US,D,20090106,000000,44.5496,44.6293,42.515,43.01,578251.00504634,0
+TFX.US,D,20090107,000000,42.4861,42.8158,41.6586,42.6544,494632.38349952,0
+TFX.US,D,20090108,000000,42.515,44.7079,42.515,44.5844,656890.98880819,0
+TFX.US,D,20090109,000000,44.5844,44.8932,43.231,44.2309,265600.98711611,0
+TFX.US,D,20090112,000000,44.0805,44.4888,43.4192,44.2119,328748.7514858,0
+TFX.US,D,20090113,000000,44.1602,45.2845,44.1602,44.7597,394904.98677194,0
+TFX.US,D,20090114,000000,44.699,44.9808,43.9659,44.1862,388911.14067705,0
+TFX.US,D,20090115,000000,44.2936,45.8472,43.9571,45.5763,459181.42981656,0
+TFX.US,D,20090116,000000,46.1399,46.3899,44.6471,45.3203,406447.83496437,0
+TFX.US,D,20090120,000000,45.1232,45.8562,44.3464,44.5236,477160.95977615,0
+TFX.US,D,20090121,000000,44.691,45.7755,44.1682,45.662,618648.46331356,0
+TFX.US,D,20090122,000000,44.7955,45.7426,44.2757,45.2406,390148.26890438,0
+TFX.US,D,20090123,000000,44.4002,45.4976,44.2029,45.0605,517243.11101141,0
+TFX.US,D,20090126,000000,45.1491,45.3622,44.1144,44.5844,417321.91091704,0
+TFX.US,D,20090127,000000,44.7428,45.9457,44.4799,45.8123,382502.57546051,0
+TFX.US,D,20090128,000000,46.1399,47.3878,46.1399,47.1826,308356.21898541,0
+TFX.US,D,20090129,000000,46.4347,47.0531,46.0424,46.3013,244422.19536085,0
+TFX.US,D,20090130,000000,46.4168,47.9265,46.38,47.0262,636872.00476606,0
+TFX.US,D,20090202,000000,46.5731,46.9007,45.9547,46.7494,432468.69840157,0
+TFX.US,D,20090203,000000,46.6897,47.2463,46.1838,46.9377,320406.16925155,0
+TFX.US,D,20090204,000000,47.1029,47.7054,46.4257,47.1119,396065.79864757,0
+TFX.US,D,20090205,000000,46.7314,47.7234,46.638,47.0084,425430.52328362,0
+TFX.US,D,20090206,000000,47.2891,48.288,46.8022,47.7502,366520.32475752,0
+TFX.US,D,20090209,000000,47.6207,47.9086,47.0601,47.5312,233361.34517906,0
+TFX.US,D,20090210,000000,47.3071,47.7144,46.0154,46.6717,391998.94043274,0
+TFX.US,D,20090211,000000,46.864,47.0531,45.9717,46.7314,346122.77144452,0
+TFX.US,D,20090212,000000,46.0513,47.6029,46.0513,47.3071,415109.74088068,0
+TFX.US,D,20090213,000000,47.4853,47.8,46.7853,46.9734,277478.22142843,0
+TFX.US,D,20090217,000000,46.0424,46.38,45.2666,45.9279,349625.29032188,0
+TFX.US,D,20090218,000000,46.2016,46.2106,45.1042,45.397,266586.07055036,0
+TFX.US,D,20090219,000000,45.5166,45.866,44.6392,44.9628,267931.64833008,0
+TFX.US,D,20090220,000000,44.1502,44.6741,42.9582,43.8684,405769.02109938,0
+TFX.US,D,20090223,000000,44.3205,44.4888,42.6484,42.7191,318431.98573294,0
+TFX.US,D,20090224,000000,42.9582,43.7628,42.4104,43.3914,551679.86054699,0
+TFX.US,D,20090225,000000,45.9627,46.7664,45.0605,45.6101,1717964.4219307,0
+TFX.US,D,20090226,000000,45.9806,46.4786,43.4641,43.7201,537783.25540256,0
+TFX.US,D,20090227,000000,42.9134,44.1412,41.9225,42.0051,699653.24981515,0
+TFX.US,D,20090302,000000,41.3837,42.9402,40.5622,40.7812,1038731.8211666,0
+TFX.US,D,20090303,000000,41.2343,41.2343,39.7645,40.4457,531685.9805679,0
+TFX.US,D,20090304,000000,40.7275,41.33,40.2883,40.7195,530066.26641963,0
+TFX.US,D,20090305,000000,39.9936,40.2613,38.3971,38.8712,582646.22440591,0
+TFX.US,D,20090306,000000,39.3871,39.5265,37.959,38.7745,371335.28405137,0
+TFX.US,D,20090309,000000,38.2428,38.5874,37.2698,37.4781,514113.13642979,0
+TFX.US,D,20090310,000000,38.0745,38.8374,37.6891,38.6242,415158.94484426,0
+TFX.US,D,20090311,000000,38.914,39.4298,37.7558,38.2707,383126.16038678,0
+TFX.US,D,20090312,000000,38.1024,40.1449,37.6811,39.9676,514417.397674,0
+TFX.US,D,20090313,000000,40.127,41.2693,39.7555,40.9834,307940.49570123,0
+TFX.US,D,20090316,000000,41.4454,41.4454,39.9496,40.0204,566196.0339676,0
+TFX.US,D,20090317,000000,39.9676,39.9676,38.3693,38.6859,1016660.3289291,0
+TFX.US,D,20090318,000000,38.7656,39.0843,37.9062,38.4678,822497.4719658,0
+TFX.US,D,20090319,000000,38.5605,38.8622,36.6703,37.5537,580035.40184825,0
+TFX.US,D,20090320,000000,37.6095,37.7648,37.0937,37.2698,432095.14994332,0
+TFX.US,D,20090323,000000,38.1911,38.5695,33.2128,34.1329,2803992.2978919,0
+TFX.US,D,20090324,000000,34.8539,35.7592,33.9546,34.5939,1344680.0584237,0
+TFX.US,D,20090325,000000,34.8987,35.8627,34.2495,34.9973,1130614.7002709,0
+TFX.US,D,20090326,000000,34.8629,35.2313,34.2843,35.0163,1093394.4122238,0
+TFX.US,D,20090327,000000,34.5392,35.3359,34.0891,34.7862,504736.26679768,0
+TFX.US,D,20090330,000000,34.2673,34.6826,33.8759,34.2932,555692.49398561,0
+TFX.US,D,20090331,000000,34.4845,35.1577,34.2305,34.5662,473231.67182687,0
+TFX.US,D,20090401,000000,34.2763,34.5849,32.9041,34.3202,768656.28585166,0
+TFX.US,D,20090402,000000,34.7703,35.4235,34.4128,34.6479,674753.0317527,0
+TFX.US,D,20090403,000000,34.5392,34.8898,34.3022,34.5572,588101.83938891,0
+TFX.US,D,20090406,000000,34.5024,34.5024,33.5952,33.7615,613121.5527915,0
+TFX.US,D,20090407,000000,33.3452,33.8661,33.2218,33.7346,1005619.5619977,0
+TFX.US,D,20090408,000000,33.7963,33.9109,33.5852,33.8043,764880.63476827,0
+TFX.US,D,20090409,000000,34.3202,34.9436,34.1778,34.8042,574490.41640079,0
+TFX.US,D,20090413,000000,34.4218,35.061,34.0711,34.9166,657033.57988635,0
+TFX.US,D,20090414,000000,34.352,34.9714,34.1428,34.5849,280834.13257755,0
+TFX.US,D,20090415,000000,34.3122,34.9436,34.0343,34.7155,474707.79073447,0
+TFX.US,D,20090416,000000,34.8539,35.304,34.3609,35.1039,283236.0893306,0
+TFX.US,D,20090417,000000,35.0342,35.9693,34.7603,35.792,415141.87408138,0
+TFX.US,D,20090420,000000,35.069,35.8557,34.7862,35.1935,510918.89544674,0
+TFX.US,D,20090421,000000,35.0073,35.2493,34.4595,35.069,403909.3121083,0
+TFX.US,D,20090422,000000,34.5849,36.1844,34.3968,35.6088,500443.47201537,0
+TFX.US,D,20090423,000000,35.784,35.784,34.4845,34.8719,335087.02532579,0
+TFX.US,D,20090424,000000,35.0431,35.32,34.7066,34.9883,686990.76041049,0
+TFX.US,D,20090427,000000,34.8539,35.8627,34.4595,34.9625,876640.91099912,0
+TFX.US,D,20090428,000000,37.252,38.2707,36.014,37.2698,1730391.9373051,0
+TFX.US,D,20090429,000000,37.5448,38.904,37.5448,38.4678,804520.95449377,0
+TFX.US,D,20090430,000000,38.45,38.9767,37.9062,38.0038,719609.97578093,0
+TFX.US,D,20090501,000000,37.8375,37.9949,37.4311,37.959,381184.11006889,0
+TFX.US,D,20090504,000000,38.2617,38.7408,37.8733,38.5525,373700.0867911,0
+TFX.US,D,20090505,000000,38.3234,39.1371,38.3234,39.0325,343224.75840552,0
+TFX.US,D,20090506,000000,39.2894,39.7296,38.9669,39.4388,635622.82658847,0
+TFX.US,D,20090507,000000,39.5455,40.2525,38.9499,39.5455,465488.57461836,0
+TFX.US,D,20090508,000000,39.9329,40.34,39.4558,40.3063,333091.75439422,0
+TFX.US,D,20090511,000000,39.7206,41.0023,39.4827,40.368,675637.69893474,0
+TFX.US,D,20090512,000000,40.4377,40.7812,39.2894,39.9766,312948.25419933,0
+TFX.US,D,20090513,000000,39.4388,39.5902,38.7148,38.8542,314272.74456608,0
+TFX.US,D,20090514,000000,39.0504,39.3413,38.7478,39.0574,327155.1455631,0
+TFX.US,D,20090515,000000,38.8115,38.9589,38.2249,38.6152,404958.66194398,0
+TFX.US,D,20090518,000000,38.8712,39.6768,38.5108,39.5822,446757.93109216,0
+TFX.US,D,20090519,000000,39.3601,39.7296,39.0136,39.1719,329850.31777263,0
+TFX.US,D,20090520,000000,39.5265,39.7475,39.0325,39.1112,281038.98173207,0
+TFX.US,D,20090521,000000,38.6771,39.0843,38.5695,39.0325,369362.1046953,0
+TFX.US,D,20090522,000000,39.0843,39.2706,38.7318,38.7567,205174.50318151,0
+TFX.US,D,20090526,000000,38.5695,39.8552,38.3234,39.633,262838.53601759,0
+TFX.US,D,20090527,000000,39.5982,39.6062,38.7049,39.0325,371404.5712654,0
+TFX.US,D,20090528,000000,39.0226,39.4219,38.3604,39.3413,438723.62675221,0
+TFX.US,D,20090529,000000,39.1291,39.7038,38.9309,39.6589,379602.55409646,0
+TFX.US,D,20090601,000000,40.359,40.359,39.7127,40.2346,328989.75049112,0
+TFX.US,D,20090602,000000,40.1887,41.082,39.9239,40.6508,342095.07556807,0
+TFX.US,D,20090603,000000,40.4994,40.9764,40.2166,40.5622,202469.28934677,0
+TFX.US,D,20090604,000000,40.7722,40.7722,39.6858,40.2883,278514.51715132,0
+TFX.US,D,20090605,000000,40.5084,40.6847,39.8799,40.3869,181451.16359506,0
+TFX.US,D,20090608,000000,40.2963,40.2963,39.6768,40.0991,115566.0521899,0
+TFX.US,D,20090609,000000,40.0383,40.1449,39.7376,40.0722,109292.04475133,0
+TFX.US,D,20090610,000000,40.2883,40.378,39.6231,40.109,148756.63603546,0
+TFX.US,D,20090611,000000,40.3958,41.1457,40.3958,40.9146,217701.43064569,0
+TFX.US,D,20090612,000000,40.606,41.1547,40.4636,40.7972,214636.72662801,0
+TFX.US,D,20090615,000000,40.359,40.6847,39.9586,40.4138,457454.2702784,0
+TFX.US,D,20090616,000000,40.6239,40.6239,39.4388,39.5265,338347.5410353,0
+TFX.US,D,20090617,000000,39.3871,40.5183,39.3871,40.359,183177.31897068,0
+TFX.US,D,20090618,000000,40.2435,40.581,40.0453,40.1529,208665.97627113,0
+TFX.US,D,20090619,000000,40.4994,40.7095,40.2246,40.2246,196423.22680074,0
+TFX.US,D,20090622,000000,40.1369,40.1369,39.6062,39.6589,352815.51465484,0
+TFX.US,D,20090623,000000,40.109,40.109,39.0753,39.0923,318887.875518,0
+TFX.US,D,20090624,000000,39.3691,39.5085,38.914,39.1022,262789.33205401,0
+TFX.US,D,20090625,000000,39.0504,40.0105,38.9209,39.7376,177226.65186426,0
+TFX.US,D,20090626,000000,39.6858,39.8082,39.3223,39.6589,352391.75807048,0
+TFX.US,D,20090629,000000,39.8082,40.1449,39.397,39.9329,144550.19923006,0
+TFX.US,D,20090630,000000,39.9169,40.4287,39.4896,39.642,229299.50777685,0
+TFX.US,D,20090701,000000,39.8799,40.4377,39.7206,40.0015,208992.32909085,0
+TFX.US,D,20090702,000000,39.6669,39.6669,38.9589,39.2706,152101.50139684,0
+TFX.US,D,20090706,000000,38.5964,39.0504,37.9769,38.3693,374356.8090806,0
+TFX.US,D,20090707,000000,38.3693,39.1291,38.2518,38.45,274517.95031305,0
+TFX.US,D,20090708,000000,38.6691,39.0843,38.3971,38.9589,325606.7269539,0
+TFX.US,D,20090709,000000,39.1889,39.1889,38.2249,38.4858,201150.82395515,0
+TFX.US,D,20090710,000000,38.3971,38.8812,38.3881,38.5605,101876.30452505,0
+TFX.US,D,20090713,000000,38.7318,39.2606,38.3971,39.1629,170846.20319833,0
+TFX.US,D,20090714,000000,39.0843,39.3871,38.7935,39.2894,138290.2500668,0
+TFX.US,D,20090715,000000,39.3781,40.118,39.2894,39.9496,156652.36594734,0
+TFX.US,D,20090716,000000,39.9418,40.8429,39.8979,40.6747,147963.34764294,0
+TFX.US,D,20090717,000000,40.7534,40.7534,39.8552,40.359,104464.03134471,0
+TFX.US,D,20090720,000000,39.8899,40.0105,37.4411,39.9496,570324.14609627,0
+TFX.US,D,20090721,000000,40.2613,40.4138,39.5365,40.0105,317531.25195055,0
+TFX.US,D,20090722,000000,40.0015,40.359,39.7376,40.1708,193071.3323017,0
+TFX.US,D,20090723,000000,40.3153,41.2343,40.109,40.9146,281030.94843189,0
+TFX.US,D,20090724,000000,40.9496,41.571,40.2346,41.4983,396554.82579588,0
+TFX.US,D,20090727,000000,43.1065,44.0885,41.7353,43.1335,711334.67243564,0
+TFX.US,D,20090728,000000,44.0348,45.3712,42.9671,43.2739,802877.14044497,0
+TFX.US,D,20090729,000000,43.2659,44.0625,43.1613,43.7458,508710.74206046,0
+TFX.US,D,20090730,000000,43.9112,44.0068,43.231,43.4004,267926.62751747,0
+TFX.US,D,20090731,000000,43.223,43.6194,42.3577,42.4104,412038.00772534,0
+TFX.US,D,20090803,000000,42.4682,42.8068,41.8129,42.0051,342593.14017906,0
+TFX.US,D,20090804,000000,41.7104,42.3577,41.5082,42.1605,206191.71981648,0
+TFX.US,D,20090805,000000,42.1963,42.4771,41.571,41.7104,167494.30869931,0
+TFX.US,D,20090806,000000,41.9593,42.8516,41.1268,41.7871,350272.97514868,0
+TFX.US,D,20090807,000000,42.3139,42.542,42.0978,42.4024,356841.20220625,0
+TFX.US,D,20090810,000000,42.1077,42.4861,41.6417,41.9414,140461.24943975,0
+TFX.US,D,20090811,000000,41.9315,42.0718,41.0999,41.0999,124217.91648099,0
+TFX.US,D,20090812,000000,41.0193,41.294,40.6936,40.9146,243076.61758113,0
+TFX.US,D,20090813,000000,40.9923,41.0999,40.0283,40.9336,131306.29972505,0
+TFX.US,D,20090814,000000,40.7633,40.9246,40.0543,40.4377,220137.52892449,0
+TFX.US,D,20090817,000000,39.9936,40.3153,39.4985,39.7127,158946.87731052,0
+TFX.US,D,20090818,000000,39.7296,39.7296,38.9669,39.3781,402067.67804263,0
+TFX.US,D,20090819,000000,39.0753,39.5902,38.9499,39.4985,177359.20131718,0
+TFX.US,D,20090820,000000,39.5175,39.7206,39.1629,39.6141,287471.64684915,0
+TFX.US,D,20090821,000000,39.9586,40.1619,39.6141,40.0283,528722.69696495,0
+TFX.US,D,20090824,000000,40.0383,40.109,39.6768,40.0642,196978.5286755,0
+TFX.US,D,20090825,000000,40.0283,40.3153,39.8172,40.0383,223973.42975921,0
+TFX.US,D,20090826,000000,39.9586,40.4138,39.7735,40.2803,578774.17372039,0
+TFX.US,D,20090827,000000,40.127,40.9057,40.0105,40.8241,226613.37303002,0
+TFX.US,D,20090828,000000,41.0023,41.4107,40.599,40.7095,303694.89655746,0
+TFX.US,D,20090831,000000,40.5084,40.5084,39.9856,40.0543,288305.10174256,0
+TFX.US,D,20090901,000000,39.8799,40.0015,39.0405,39.2526,403748.64610475,0
+TFX.US,D,20090902,000000,38.9399,39.3502,38.8452,38.8902,279458.42992217,0
+TFX.US,D,20090903,000000,39.0325,39.1629,38.7408,39.0405,255655.76149645,0
+TFX.US,D,20090904,000000,39.0843,39.0923,38.6601,38.8185,392334.33071516,0
+TFX.US,D,20090908,000000,39.1799,39.8362,38.5695,39.8362,825004.86578369,0
+TFX.US,D,20090909,000000,40.0015,41.2343,39.6669,40.8519,269953.02748722,0
+TFX.US,D,20090910,000000,40.8809,41.073,40.4457,41.063,312003.33726596,0
+TFX.US,D,20090911,000000,41.0023,41.2693,40.7095,40.8809,244119.94244166,0
+TFX.US,D,20090914,000000,40.7633,42.0051,40.6239,41.8956,389646.18764329,0
+TFX.US,D,20090915,000000,41.8678,42.2512,41.7194,42.1605,256164.87189519,0
+TFX.US,D,20090916,000000,42.3757,42.9582,41.7104,42.8865,427618.59341945,0
+TFX.US,D,20090917,000000,42.8865,44.1862,42.772,43.1165,489361.53442061,0
+TFX.US,D,20090918,000000,43.2659,43.7011,43.1255,43.2659,376692.49110719,0
+TFX.US,D,20090921,000000,43.0279,43.5487,42.9402,43.1693,151717.91131336,0
+TFX.US,D,20090922,000000,43.231,43.5069,42.515,42.9931,215655.95158801,0
+TFX.US,D,20090923,000000,43.1972,43.1972,42.542,42.542,111952.07127259,0
+TFX.US,D,20090924,000000,42.542,42.5698,42.0051,42.1874,155428.29183281,0
+TFX.US,D,20090925,000000,42.0221,42.4104,41.8398,41.8578,155496.57488432,0
+TFX.US,D,20090928,000000,41.8767,42.8068,41.8767,42.6237,146387.81664565,0
+TFX.US,D,20090929,000000,42.7631,43.1972,42.6405,42.9492,176176.29786606,0
+TFX.US,D,20090930,000000,43.1693,43.6563,41.9962,42.7191,267071.08104858,0
+TFX.US,D,20091001,000000,42.4424,42.4424,41.5979,41.7452,249133.7259149,0
+TFX.US,D,20091002,000000,41.6078,41.9683,41.562,41.6417,226538.06084086,0
+TFX.US,D,20091005,000000,41.7601,42.029,41.4454,41.8219,323769.10953832,0
+TFX.US,D,20091006,000000,42.1874,42.305,41.7353,41.9773,148036.65150706,0
+TFX.US,D,20091007,000000,42.0978,42.2063,41.7452,42.0051,79538.709219204,0
+TFX.US,D,20091008,000000,42.029,42.4424,41.9863,42.3228,182323.78082683,0
+TFX.US,D,20091009,000000,42.4593,42.532,42.288,42.4024,198423.51854491,0
+TFX.US,D,20091012,000000,42.4024,42.6325,42.046,42.2512,297332.52281693,0
+TFX.US,D,20091013,000000,42.2153,42.2153,41.6078,41.7871,217083.87069454,0
+TFX.US,D,20091014,000000,42.26,43.1693,41.8488,42.9582,308213.62790726,0
+TFX.US,D,20091015,000000,42.6057,43.3914,42.5967,43.3734,164929.67761766,0
+TFX.US,D,20091016,000000,43.2142,43.8495,43.0368,43.728,177531.917271,0
+TFX.US,D,20091019,000000,43.0897,44.5924,43.0897,44.443,302660.6091596,0
+TFX.US,D,20091020,000000,44.6293,44.699,44.0885,44.443,240890.55577036,0
+TFX.US,D,20091021,000000,44.3116,45.8023,44.3116,44.4978,499354.95984133,0
+TFX.US,D,20091022,000000,44.5416,45.2945,44.2209,45.0605,244423.19952337,0
+TFX.US,D,20091023,000000,45.0325,45.635,44.4171,44.9808,299733.47540745,0
+TFX.US,D,20091026,000000,45.2666,46.0971,44.7776,44.9718,447119.42960015,0
+TFX.US,D,20091027,000000,45.0425,45.0425,41.562,43.8764,750164.63300575,0
+TFX.US,D,20091028,000000,43.8684,45.1412,43.6294,44.3633,417441.40625718,0
+TFX.US,D,20091029,000000,44.3733,44.5496,43.5487,44.4171,260407.4585514,0
+TFX.US,D,20091030,000000,44.2399,44.7776,43.9381,43.9919,298024.39079471,0
+TFX.US,D,20091102,000000,44.0436,45.0605,43.9202,45.0325,424051.80814068,0
+TFX.US,D,20091103,000000,44.9539,45.5325,44.6741,45.3712,359476.12466444,0
+TFX.US,D,20091104,000000,45.5415,45.6898,44.2399,44.3554,319619.90999668,0
+TFX.US,D,20091105,000000,44.5157,45.654,44.3733,45.407,258100.89723795,0
+TFX.US,D,20091106,000000,45.3453,45.7247,44.9031,45.1491,134333.84972942,0
+TFX.US,D,20091109,000000,45.5493,46.1649,45.5493,46.1399,85097.752941982,0
+TFX.US,D,20091110,000000,45.9199,46.628,45.9199,46.4257,113544.67303276,0
+TFX.US,D,20091111,000000,46.6627,46.7314,46.2753,46.3989,109714.79717318,0
+TFX.US,D,20091112,000000,46.1579,46.8191,45.7944,45.894,108216.58669009,0
+TFX.US,D,20091113,000000,45.9717,46.7853,45.6101,46.4069,125011.20487352,0
+TFX.US,D,20091116,000000,46.4954,47.0601,46.4954,46.7394,105800.57166173,0
+TFX.US,D,20091117,000000,46.38,47.3788,46.3461,47.2981,176510.68398594,0
+TFX.US,D,20091118,000000,47.1567,47.1567,46.38,46.628,125846.66809197,0
+TFX.US,D,20091119,000000,46.363,46.363,45.2039,45.5943,164977.87741873,0
+TFX.US,D,20091120,000000,45.2218,45.7327,45.1859,45.654,134386.06618057,0
+TFX.US,D,20091123,000000,46.1748,46.2476,45.635,45.8302,136389.37041231,0
+TFX.US,D,20091124,000000,45.7157,46.4696,45.5573,46.2016,92496.42240539,0
+TFX.US,D,20091125,000000,46.1399,46.9566,46.1259,46.8739,128831.03910789,0
+TFX.US,D,20091127,000000,46.0154,46.856,46.0154,46.3182,48138.547150695,0
+TFX.US,D,20091130,000000,46.1399,46.2196,45.6181,46.0602,154827.80264454,0
+TFX.US,D,20091201,000000,46.1339,46.5103,45.6719,46.4168,277872.85729964,0
+TFX.US,D,20091202,000000,46.4069,47.0601,46.1399,46.8022,130686.73144887,0
+TFX.US,D,20091203,000000,46.8022,47.2374,46.0692,46.1339,190447.45563125,0
+TFX.US,D,20091204,000000,46.4696,47.1736,46.363,46.7494,199638.55519675,0
+TFX.US,D,20091207,000000,46.7146,47.2713,46.6457,46.9824,212231.75738738,0
+TFX.US,D,20091208,000000,46.592,46.592,45.662,46.3899,233239.84151386,0
+TFX.US,D,20091209,000000,46.3899,46.5193,46.1489,46.4506,244384.037185,0
+TFX.US,D,20091210,000000,46.7314,47.2184,46.4257,46.5383,113661.15588534,0
+TFX.US,D,20091211,000000,46.5283,46.9824,46.3093,46.846,85020.432427775,0
+TFX.US,D,20091214,000000,47.1656,47.3947,46.846,47.3947,121073.88362405,0
+TFX.US,D,20091215,000000,47.1288,47.6874,46.6987,47.6108,186134.5775985,0
+TFX.US,D,20091216,000000,47.7502,47.9704,47.4674,47.7054,104945.02519284,0
+TFX.US,D,20091217,000000,47.3618,47.567,46.9644,47.1119,142123.13841395,0
+TFX.US,D,20091218,000000,47.1656,47.1656,46.5103,47.0531,273215.55152178,0
+TFX.US,D,20091221,000000,47.1119,48.0688,46.837,47.9804,132744.26045682,0
+TFX.US,D,20091222,000000,47.9444,48.6904,47.826,48.4832,210622.08486433,0
+TFX.US,D,20091223,000000,48.5459,48.5639,48.3697,48.4573,80169.323283132,0
+TFX.US,D,20091224,000000,48.4483,48.5728,48.1924,48.4652,21449.915636247,0
+TFX.US,D,20091228,000000,48.519,48.6365,48.4135,48.528,99506.480972716,0
+TFX.US,D,20091229,000000,48.3697,48.7839,48.2193,48.5907,143731.80677448,0
+TFX.US,D,20091230,000000,48.6266,48.8984,48.2462,48.3875,60962.706721432,0
+TFX.US,D,20091231,000000,48.5459,48.6445,47.6357,47.6547,104292.31955342,0
+TFX.US,D,20100104,000000,49.2331,49.4532,48.7511,49.0678,326095.75410221,0
+TFX.US,D,20100105,000000,49.0588,49.0768,48.519,48.5459,232791.98502899,0
+TFX.US,D,20100106,000000,48.5728,49.1025,48.4045,49.0328,343076.14235223,0
+TFX.US,D,20100107,000000,49.1703,49.5816,48.9443,49.48,124493.05701208,0
+TFX.US,D,20100108,000000,49.4622,49.8116,49.3416,49.7778,75281.060125169,0
+TFX.US,D,20100111,000000,50.952,54.3558,50.6063,53.6645,507385.24753119,0
+TFX.US,D,20100112,000000,53.5651,54.3965,53.086,53.2144,222417.98201236,0
+TFX.US,D,20100113,000000,53.5909,54.2154,52.0134,53.0581,133489.34904827,0
+TFX.US,D,20100114,000000,53.1368,53.4167,52.5771,52.8859,216333.76129048,0
+TFX.US,D,20100115,000000,52.5413,53.0402,51.9677,52.0134,255383.63345293,0
+TFX.US,D,20100119,000000,52.1718,53.8439,52.1718,53.8,241507.11155896,0
+TFX.US,D,20100120,000000,53.6088,53.6925,52.7643,53.5651,125940.05520653,0
+TFX.US,D,20100121,000000,53.3808,54.0291,52.8092,53.1547,140598.81970529,0
+TFX.US,D,20100122,000000,52.9864,52.9944,51.8433,52.0134,200263.14428554,0
+TFX.US,D,20100125,000000,52.12,52.4168,51.4269,51.7576,176720.55395307,0
+TFX.US,D,20100126,000000,51.5723,52.1897,51.4359,51.7745,117362.4989421,0
+TFX.US,D,20100127,000000,51.6052,51.8343,51.2855,51.6679,174496.33396645,0
+TFX.US,D,20100128,000000,51.6679,51.88,51.2855,51.5623,81442.601361254,0
+TFX.US,D,20100129,000000,51.4549,51.924,50.3942,50.5446,266402.3088088,0
+TFX.US,D,20100201,000000,50.684,51.1113,50.199,51.0395,128482.59471269,0
+TFX.US,D,20100202,000000,50.925,51.9407,50.925,51.7666,80835.083035336,0
+TFX.US,D,20100203,000000,51.7904,52.0773,51.0844,51.5534,77235.160393328,0
+TFX.US,D,20100204,000000,51.2855,51.3294,50.3046,50.3495,96945.866541161,0
+TFX.US,D,20100205,000000,50.2578,50.3046,49.5069,50.199,163511.80013635,0
+TFX.US,D,20100208,000000,50.3852,51.0047,50.1273,50.5983,138752.164827,0
+TFX.US,D,20100209,000000,50.7497,51.2168,50.4479,51.155,130300.12887784,0
+TFX.US,D,20100210,000000,50.8902,51.1113,50.5019,50.7309,87471.593144411,0
+TFX.US,D,20100211,000000,50.6233,51.1272,50.4569,51.0664,84724.204483733,0
+TFX.US,D,20100212,000000,50.6402,51.1989,50.2956,51.155,149586.07427878,0
+TFX.US,D,20100216,000000,51.4179,52.3391,50.8902,52.2594,93672.29671886,0
+TFX.US,D,20100217,000000,52.4806,52.605,52.1111,52.2514,136138.32978177,0
+TFX.US,D,20100218,000000,52.4168,52.4168,50.5894,52.1897,273884.32376156,0
+TFX.US,D,20100219,000000,52.129,52.842,51.907,52.833,129607.25673753,0
+TFX.US,D,20100222,000000,53.0402,53.0761,52.4706,52.7365,94724.659042103,0
+TFX.US,D,20100223,000000,52.5513,53.0581,52.0314,52.8769,180645.82525228,0
+TFX.US,D,20100224,000000,52.8769,53.4804,51.8522,52.8261,239846.22674728,0
+TFX.US,D,20100225,000000,52.3481,52.9137,51.0754,52.7823,144992.03073981,0
+TFX.US,D,20100226,000000,52.9595,54.0022,52.7176,53.8867,173449.99661834,0
+TFX.US,D,20100301,000000,53.808,54.3388,53.6268,54.2432,130882.54314068,0
+TFX.US,D,20100302,000000,54.4942,55.9889,54.4942,55.9093,258426.24589514,0
+TFX.US,D,20100303,000000,55.7112,56.2937,55.6195,55.8903,172599.47096206,0
+TFX.US,D,20100304,000000,55.8565,56.198,55.2311,55.4542,207418.80641859,0
+TFX.US,D,20100305,000000,55.7201,56.3474,55.4701,56.2488,342560.00281583,0
+TFX.US,D,20100308,000000,56.0516,56.3564,55.7889,55.9282,107536.76866257,0
+TFX.US,D,20100309,000000,55.9282,56.232,55.5747,55.8056,88411.48926517,0
+TFX.US,D,20100310,000000,55.953,55.953,55.5129,55.6195,240781.10205543,0
+TFX.US,D,20100311,000000,55.3217,55.3745,54.6485,54.8766,252118.09693081,0
+TFX.US,D,20100312,000000,54.8955,55.2043,54.3806,55.0369,149778.87348303,0
+TFX.US,D,20100315,000000,54.8706,55.1594,54.4672,54.762,126573.68175802,0
+TFX.US,D,20100316,000000,54.9732,55.4372,54.4345,54.9184,213612.48085538,0
+TFX.US,D,20100317,000000,55.1504,55.6105,54.762,55.4113,67310.018024119,0
+TFX.US,D,20100318,000000,55.3387,56.3126,55.0369,56.241,107226.48244322,0
+TFX.US,D,20100319,000000,56.2677,56.2677,55.1316,55.4761,273494.70870295,0
+TFX.US,D,20100322,000000,55.0728,56.459,54.8437,56.3564,164173.54323846,0
+TFX.US,D,20100323,000000,56.5735,56.7428,55.7619,56.6154,123061.12125545,0
+TFX.US,D,20100324,000000,56.6154,56.6243,55.4113,55.503,183339.99329928,0
+TFX.US,D,20100325,000000,56.0876,56.4162,55.5388,55.953,196943.38298723,0
+TFX.US,D,20100326,000000,56.1791,56.232,55.267,55.6922,97207.95295945,0
+TFX.US,D,20100329,000000,55.8823,57.0615,55.7967,57.0526,159788.36550411,0
+TFX.US,D,20100330,000000,57.3274,57.4777,56.919,56.9997,104446.96058183,0
+TFX.US,D,20100331,000000,56.9997,57.4777,56.6522,56.6522,131560.35284317,0
+TFX.US,D,20100401,000000,56.8673,57.186,56.3027,56.8583,101233.64051086,0
+TFX.US,D,20100405,000000,57.0615,57.2906,56.8414,57.2267,78463.251157952,0
+TFX.US,D,20100406,000000,56.6711,57.186,56.6611,57.0276,128658.32315406,0
+TFX.US,D,20100407,000000,56.7607,57.0615,56.2677,56.938,147584.77837207,0
+TFX.US,D,20100408,000000,56.6881,56.7339,56.0427,56.2937,110880.62986143,0
+TFX.US,D,20100409,000000,56.2677,56.5824,56.1433,56.5655,135391.23286528,0
+TFX.US,D,20100412,000000,56.7069,56.7069,56.1333,56.1613,201964.19559812,0
+TFX.US,D,20100413,000000,56.0169,56.459,55.8903,56.3216,143709.715199,0
+TFX.US,D,20100414,000000,56.3644,58.12,56.3564,58.1111,178933.72815196,0
+TFX.US,D,20100415,000000,57.911,58.2914,57.5404,57.8203,163462.59617275,0
+TFX.US,D,20100416,000000,57.7855,57.7855,56.919,56.9559,112424.02765801,0
+TFX.US,D,20100419,000000,56.7069,57.3991,56.6332,57.2099,134530.66558376,0
+TFX.US,D,20100420,000000,57.3523,58.4258,57.3523,58.38,85533.559476607,0
+TFX.US,D,20100421,000000,58.2565,58.389,57.8034,57.9827,120275.57441893,0
+TFX.US,D,20100422,000000,57.4528,57.4528,56.3833,56.9997,184314.03094579,0
+TFX.US,D,20100423,000000,57.194,58.2465,57.0336,57.7446,174728.29550908,0
+TFX.US,D,20100426,000000,57.8123,58.2396,57.186,57.3443,145436.87473714,0
+TFX.US,D,20100427,000000,55.972,56.1433,53.8947,54.4245,570347.24183428,0
+TFX.US,D,20100428,000000,54.6485,55.4024,54.5131,54.9184,264072.65175736,0
+TFX.US,D,20100429,000000,55.4293,56.241,55.3935,56.0069,215804.5676413,0
+TFX.US,D,20100430,000000,56.224,56.7786,54.1884,54.2243,266780.87807966,0
+TFX.US,D,20100503,000000,54.3806,54.9822,54.0639,54.8159,250917.1185543,0
+TFX.US,D,20100504,000000,54.3806,54.3806,53.3628,53.5232,116870.45930622,0
+TFX.US,D,20100505,000000,53.2941,53.3311,52.0504,52.9595,150749.89864198,0
+TFX.US,D,20100506,000000,52.631,53.1647,49.959,51.6679,199145.51139836,0
+TFX.US,D,20100507,000000,51.7745,52.2157,50.6233,51.3901,484801.63240741,0
+TFX.US,D,20100510,000000,53.817,53.8259,52.2247,52.833,136918.56406151,0
+TFX.US,D,20100511,000000,52.5513,53.2941,52.3391,52.9317,143677.58199829,0
+TFX.US,D,20100512,000000,52.8261,53.7462,52.3481,53.5132,169184.31422413,0
+TFX.US,D,20100513,000000,53.1975,53.4525,52.4447,52.6478,130661.62738582,0
+TFX.US,D,20100514,000000,52.3819,52.3819,50.934,51.1362,254161.56766345,0
+TFX.US,D,20100517,000000,51.4549,51.9327,50.3145,51.6241,304153.79883009,0
+TFX.US,D,20100518,000000,52.1897,52.3481,51.3572,51.4549,142624.21551252,0
+TFX.US,D,20100519,000000,51.1899,51.1899,50.4212,50.9957,222291.45753457,0
+TFX.US,D,20100520,000000,50.0377,50.3584,49.1892,49.3068,270754.34917993,0
+TFX.US,D,20100521,000000,48.5827,49.5627,48.2551,49.3247,176183.32700371,0
+TFX.US,D,20100524,000000,49.3068,49.9411,48.8746,49.4382,127974.48847647,0
+TFX.US,D,20100525,000000,48.4215,49.0418,47.7413,48.9971,181080.62762437,0
+TFX.US,D,20100526,000000,49.015,49.6722,48.5459,48.7421,166581.52496664,0
+TFX.US,D,20100527,000000,49.6195,50.3225,49.0328,50.3225,112198.09109053,0
+TFX.US,D,20100528,000000,50.199,50.2956,49.5448,49.5906,135764.78132352,0
+TFX.US,D,20100601,000000,49.3595,50.0755,48.6545,48.6545,131763.19367264,0
+TFX.US,D,20100602,000000,48.7232,50.2419,48.1565,50.2419,173321.4638155,0
+TFX.US,D,20100603,000000,50.0298,50.5795,49.9511,50.2956,113118.90812336,0
+TFX.US,D,20100604,000000,49.1524,49.4442,48.3428,48.51,108922.51294318,0
+TFX.US,D,20100607,000000,48.6445,48.6724,47.9444,48.3338,304603.66364002,0
+TFX.US,D,20100608,000000,48.4215,48.4215,47.0531,47.6547,154976.41869783,0
+TFX.US,D,20100609,000000,47.6457,48.4832,47.325,47.4853,210806.85076842,0
+TFX.US,D,20100610,000000,47.9624,49.5726,47.9624,49.4054,158522.11656364,0
+TFX.US,D,20100611,000000,48.6973,49.8903,48.6824,49.8276,145798.37324513,0
+TFX.US,D,20100614,000000,50.0566,50.8813,50.0377,50.2956,149985.73096261,0
+TFX.US,D,20100615,000000,50.5196,51.1899,50.3305,51.173,112976.31704521,0
+TFX.US,D,20100616,000000,51.0306,51.6052,51.0306,51.4996,95859.362692164,0
+TFX.US,D,20100617,000000,51.7476,51.9407,51.3742,51.862,110670.7598943,0
+TFX.US,D,20100618,000000,51.8522,52.0234,51.4269,51.642,122866.31372614,0
+TFX.US,D,20100621,000000,52.137,52.4516,51.3652,51.6679,96092.32839731,0
+TFX.US,D,20100622,000000,51.6759,52.3731,50.9957,51.0485,98916.033409675,0
+TFX.US,D,20100623,000000,51.164,51.5256,50.5446,50.8553,133634.95261399,0
+TFX.US,D,20100624,000000,50.4649,50.6402,49.4382,49.5726,140036.48869287,0
+TFX.US,D,20100625,000000,49.5448,49.7519,48.9264,49.4622,421803.48825351,0
+TFX.US,D,20100628,000000,49.5448,50.0656,49.1524,49.9331,138099.45918759,0
+TFX.US,D,20100629,000000,49.1275,49.2888,48.5459,48.8646,255907.80628952,0
+TFX.US,D,20100630,000000,48.8795,49.3715,47.8309,47.9951,229130.80847312,0
+TFX.US,D,20100701,000000,47.9534,47.9534,46.3013,46.9914,202782.58805369,0
+TFX.US,D,20100702,000000,47.0531,47.549,46.6457,47.2105,201436.00611145,0
+TFX.US,D,20100706,000000,47.8817,48.1297,47.2533,47.559,189240.45227959,0
+TFX.US,D,20100707,000000,47.549,48.8646,47.5222,48.7581,124891.70953337,0
+TFX.US,D,20100708,000000,49.0061,49.4712,48.4215,48.8646,184866.32033299,0
+TFX.US,D,20100709,000000,48.6445,48.8646,48.2272,48.6545,118290.34511258,0
+TFX.US,D,20100712,000000,48.3158,48.6904,47.9534,48.1297,96468.889343127,0
+TFX.US,D,20100713,000000,48.537,48.766,48.3069,48.6824,160921.06082913,0
+TFX.US,D,20100714,000000,48.4215,48.6724,48.0778,48.4573,75290.097587869,0
+TFX.US,D,20100715,000000,48.519,48.5549,47.9444,48.4483,94462.572623815,0
+TFX.US,D,20100716,000000,48.2193,48.3697,46.354,46.38,159105.53498903,0
+TFX.US,D,20100719,000000,46.2386,46.7394,45.8302,46.5383,198400.42280691,0
+TFX.US,D,20100720,000000,45.9009,47.0949,45.7426,47.0691,155653.22423778,0
+TFX.US,D,20100721,000000,47.4047,47.7502,46.1259,46.2296,169722.54533602,0
+TFX.US,D,20100722,000000,46.837,48.537,46.7494,48.4573,270981.28990993,0
+TFX.US,D,20100723,000000,48.1376,52.12,48.1376,51.6759,617245.64827009,0
+TFX.US,D,20100726,000000,51.88,52.3731,51.642,52.0134,340519.54457077,0
+TFX.US,D,20100727,000000,52.1987,52.4168,51.3114,51.5623,169177.28508648,0
+TFX.US,D,20100728,000000,51.5256,51.649,50.4132,50.6651,185203.71894043,0
+TFX.US,D,20100729,000000,51.1362,51.2337,50.1035,50.7029,108225.62415279,0
+TFX.US,D,20100730,000000,49.977,50.918,49.7948,50.1125,194033.31999795,0
+TFX.US,D,20100802,000000,51.1113,51.1272,50.0298,50.2239,304702.07156719,0
+TFX.US,D,20100803,000000,46.7225,48.3697,46.7225,47.1478,1947639.4864909,0
+TFX.US,D,20100804,000000,46.9734,47.9981,46.373,47.7413,2274095.7349386,0
+TFX.US,D,20100805,000000,47.549,48.1198,47.2005,47.9265,618554.07203648,0
+TFX.US,D,20100806,000000,47.3708,47.4505,46.7664,47.2713,548566.95672824,0
+TFX.US,D,20100809,000000,46.8739,47.8358,46.6717,47.3878,517734.14648476,0
+TFX.US,D,20100810,000000,47.0691,47.1478,46.0424,47.0441,480536.95417572,0
+TFX.US,D,20100811,000000,45.9806,45.9806,45.2945,45.7515,618112.24052672,0
+TFX.US,D,20100812,000000,44.8702,45.6181,44.7508,45.4796,229553.56089495,0
+TFX.US,D,20100813,000000,45.3811,45.9199,45.1859,45.5573,172512.10882264,0
+TFX.US,D,20100816,000000,45.2945,45.8213,45.0146,45.3712,462043.29300476,0
+TFX.US,D,20100817,000000,45.8302,46.5034,45.4886,46.4347,285201.2353865,0
+TFX.US,D,20100818,000000,46.4168,46.7584,45.884,46.5731,171366.35938482,0
+TFX.US,D,20100819,000000,46.4876,47.0861,45.1859,45.4608,365175.75114033,0
+TFX.US,D,20100820,000000,45.2129,45.645,45.0784,45.4886,188812.67904514,0
+TFX.US,D,20100823,000000,45.8023,45.9547,45.1042,45.1412,202397.99380769,0
+TFX.US,D,20100824,000000,44.6392,44.8235,43.6911,43.7808,372991.14805044,0
+TFX.US,D,20100825,000000,43.5756,43.8854,43.0279,43.7808,173278.28482706,0
+TFX.US,D,20100826,000000,43.9022,44.0885,43.4451,43.6384,168479.39213356,0
+TFX.US,D,20100827,000000,43.7011,44.3026,43.3466,44.2399,116212.73285419,0
+TFX.US,D,20100830,000000,43.9978,44.3822,43.3376,43.3914,88270.906512065,0
+TFX.US,D,20100831,000000,43.237,43.4182,42.3717,42.4931,295460.76387559,0
+TFX.US,D,20100901,000000,43.1255,44.1242,42.9841,44.0248,310633.65958571,0
+TFX.US,D,20100902,000000,43.8684,44.8802,43.8684,44.8513,195099.7405965,0
+TFX.US,D,20100903,000000,45.2039,45.5246,44.8055,45.2756,253363.25845832,0
+TFX.US,D,20100907,000000,45.1412,45.8023,44.9349,45.6968,512045.56579661,0
+TFX.US,D,20100908,000000,45.7157,45.8562,45.2306,45.5663,757078.29197094,0
+TFX.US,D,20100909,000000,46.0344,46.7314,45.5943,46.2296,421415.88151996,0
+TFX.US,D,20100910,000000,46.2386,46.5283,45.8123,46.4347,330605.4479893,0
+TFX.US,D,20100913,000000,46.7494,47.1826,46.592,46.9187,330573.3147886,0
+TFX.US,D,20100914,000000,46.8918,47.549,46.6527,47.3618,267047.98531056,0
+TFX.US,D,20100915,000000,47.344,48.0688,46.9824,47.9704,310538.26414609,0
+TFX.US,D,20100916,000000,47.7502,48.0441,47.4773,47.8,277514.37127923,0
+TFX.US,D,20100917,000000,48.0071,48.2801,47.7831,48.2272,346220.17520917,0
+TFX.US,D,20100920,000000,48.2801,49.1185,48.2272,49.0418,464852.93974182,0
+TFX.US,D,20100921,000000,48.9264,49.6195,48.7839,49.3068,288396.48053207,0
+TFX.US,D,20100922,000000,49.1275,49.7709,49.1275,49.4712,331661.82696263,0
+TFX.US,D,20100923,000000,49.1025,49.6264,48.9074,48.9443,244866.03519564,0
+TFX.US,D,20100924,000000,49.6533,50.0566,49.5816,50.0477,168706.33286357,0
+TFX.US,D,20100927,000000,49.977,49.985,49.3247,49.8116,148688.35298395,0
+TFX.US,D,20100928,000000,50.0298,50.3673,49.1025,50.2498,150814.1650434,0
+TFX.US,D,20100929,000000,50.216,50.8902,49.9939,50.4839,188854.85387108,0
+TFX.US,D,20100930,000000,50.7379,51.4827,50.0875,50.211,358350.45847709,0
+TFX.US,D,20101001,000000,50.3852,50.8813,50.0656,50.5546,153383.81693766,0
+TFX.US,D,20101004,000000,50.5366,50.9688,49.6623,49.9411,182950.37824068,0
+TFX.US,D,20101005,000000,50.4401,51.5086,50.3145,51.2855,239417.44935031,0
+TFX.US,D,20101006,000000,51.2417,51.6141,50.918,51.2168,178487.87999212,0
+TFX.US,D,20101007,000000,51.5623,51.7993,51.0575,51.1272,319935.21702864,0
+TFX.US,D,20101008,000000,51.0226,51.5963,51.0226,51.4081,123382.45326254,0
+TFX.US,D,20101011,000000,51.3742,51.7127,50.8643,51.5883,167883.92375791,0
+TFX.US,D,20101012,000000,51.5346,51.5883,50.9688,51.0844,322175.50361561,0
+TFX.US,D,20101013,000000,51.3652,51.642,50.952,51.4179,164288.01776599,0
+TFX.US,D,20101014,000000,51.4727,51.6859,50.5705,50.7497,533082.77063624,0
+TFX.US,D,20101015,000000,51.0047,51.1899,50.4929,50.6063,134923.29312994,0
+TFX.US,D,20101018,000000,50.6582,51.3024,50.6063,51.3024,211601.14332345,0
+TFX.US,D,20101019,000000,50.5983,51.1989,50.3584,50.4839,469556.4369957,0
+TFX.US,D,20101020,000000,50.675,51.7993,50.675,51.6052,157852.34016135,0
+TFX.US,D,20101021,000000,51.87,52.0046,51.0844,51.2417,298622.87165793,0
+TFX.US,D,20101022,000000,51.4179,51.5723,51.0664,51.4179,116289.04920587,0
+TFX.US,D,20101025,000000,51.7127,51.9857,51.4359,51.5166,102629.42641669,0
+TFX.US,D,20101026,000000,51.1899,51.897,51.1182,51.3901,201288.39422068,0
+TFX.US,D,20101027,000000,50.5546,50.5546,47.9892,49.5169,634879.74632205,0
+TFX.US,D,20101028,000000,49.7778,49.8366,49.3515,49.6264,384189.56849778,0
+TFX.US,D,20101029,000000,49.4332,49.6404,48.9542,49.2968,256477.1664396,0
+TFX.US,D,20101101,000000,49.5816,49.7709,49.1892,49.5169,312117.81179348,0
+TFX.US,D,20101102,000000,49.985,50.1035,49.6006,49.7081,228254.17459125,0
+TFX.US,D,20101103,000000,49.8116,49.959,49.0588,49.5069,374518.47924667,0
+TFX.US,D,20101104,000000,49.9411,50.0566,49.4142,49.4312,298680.1089217,0
+TFX.US,D,20101105,000000,49.3595,49.3675,48.8646,49.1703,278954.34033603,0
+TFX.US,D,20101108,000000,49.0768,49.1524,48.4404,48.9443,326897.0757949,0
+TFX.US,D,20101109,000000,48.9711,49.0061,48.51,48.7749,407107.56974143,0
+TFX.US,D,20101110,000000,48.5549,48.5549,47.7921,48.2272,408618.83433732,0
+TFX.US,D,20101111,000000,47.826,48.2272,47.6715,48.0848,254451.77063237,0
+TFX.US,D,20101112,000000,47.826,48.0599,47.6715,47.808,209036.51224181,0
+TFX.US,D,20101115,000000,48.0521,48.2621,47.6457,47.7831,277951.18197637,0
+TFX.US,D,20101116,000000,47.3947,47.5949,46.7763,46.9824,219671.5975142,0
+TFX.US,D,20101117,000000,46.9824,47.1478,46.7314,46.8191,208363.72335196,0
+TFX.US,D,20101118,000000,47.2274,47.5312,46.7076,46.8281,389248.5392845,0
+TFX.US,D,20101119,000000,46.6987,46.8918,46.4954,46.5283,475155.64721936,0
+TFX.US,D,20101122,000000,46.354,46.7146,46.2574,46.5731,350006.8720803,0
+TFX.US,D,20101123,000000,46.1838,46.1838,45.645,45.9457,277045.42738137,0
+TFX.US,D,20101124,000000,46.3093,46.5283,46.0244,46.1748,376163.297458,0
+TFX.US,D,20101126,000000,45.9377,46.0602,45.7057,45.9009,70153.806286928,0
+TFX.US,D,20101129,000000,45.627,45.7675,44.7338,44.9987,362448.4457301,0
+TFX.US,D,20101130,000000,44.5356,44.5356,44.0218,44.1582,760649.09389982,0
+TFX.US,D,20101201,000000,44.8235,44.8333,44.3285,44.4519,625481.78927698,0
+TFX.US,D,20101202,000000,44.6203,45.1579,44.4331,44.8612,955336.1236997,0
+TFX.US,D,20101203,000000,44.5675,44.7865,44.0625,44.683,882880.77691194,0
+TFX.US,D,20101206,000000,44.7428,45.5076,44.4331,45.2945,1774715.6710342,0
+TFX.US,D,20101207,000000,45.627,45.662,44.3633,45.1042,2428909.4793077,0
+TFX.US,D,20101208,000000,45.0972,45.884,45.0972,45.627,561193.29628211,0
+TFX.US,D,20101209,000000,45.5663,46.2654,44.4002,46.2296,429128.8538528,0
+TFX.US,D,20101210,000000,46.2933,47.2005,46.2933,47.0601,662272.29576455,0
+TFX.US,D,20101213,000000,47.2981,47.2981,46.9914,47.2533,374452.20452021,0
+TFX.US,D,20101214,000000,47.2891,48.3158,47.2713,48.2551,404064.95729924,0
+TFX.US,D,20101215,000000,49.1025,49.1802,48.0938,48.8387,498646.02110068,0
+TFX.US,D,20101216,000000,48.8517,49.3048,48.7371,49.2589,204852.16701189,0
+TFX.US,D,20101217,000000,49.1445,49.3158,48.9532,49.1802,251654.17384558,0
+TFX.US,D,20101220,000000,49.1524,49.1524,48.6634,48.9164,219495.86907282,0
+TFX.US,D,20101221,000000,49.0239,49.2082,48.8746,49.1614,170272.82639818,0
+TFX.US,D,20101222,000000,49.0328,49.1892,48.3965,48.6634,341358.02027679,0
+TFX.US,D,20101223,000000,48.8556,49.0239,48.4922,48.5907,217715.488921,0
+TFX.US,D,20101227,000000,48.4652,48.5728,48.1475,48.528,120754.559942,0
+TFX.US,D,20101228,000000,48.5639,48.6176,48.1198,48.4215,180449.00939793,0
+TFX.US,D,20101229,000000,48.4235,48.4952,48.0928,48.1366,111885.79654612,0
+TFX.US,D,20101230,000000,48.1366,48.4235,47.8947,48.2183,99407.06888302,0
+TFX.US,D,20101231,000000,47.9872,48.0698,47.5372,47.584,150345.22114555,0
+TFX.US,D,20110103,000000,47.8358,47.9444,47.6207,47.826,317647.73480312,0
+TFX.US,D,20110104,000000,47.9364,47.9364,46.9097,47.6457,222067.52929212,0
+TFX.US,D,20110105,000000,47.577,48.0351,47.5401,47.9175,297752.2627512,0
+TFX.US,D,20110106,000000,48.1108,48.1297,47.8,48.0778,390763.82053047,0
+TFX.US,D,20110107,000000,48.1835,48.2362,47.4326,47.8717,251601.95739443,0
+TFX.US,D,20110110,000000,47.8358,48.0521,47.6547,47.9534,479599.06638,0
+TFX.US,D,20110111,000000,47.9704,48.1924,47.8628,48.1376,439890.46360299,0
+TFX.US,D,20110112,000000,48.3338,49.1355,48.2004,49.1275,484284.48870849,0
+TFX.US,D,20110113,000000,49.1614,49.5169,49.0678,49.3775,232628.30653786,0
+TFX.US,D,20110114,000000,49.2421,49.7778,49.2251,49.7709,159573.47472436,0
+TFX.US,D,20110118,000000,49.7171,50.6402,49.5349,50.6402,639196.64100489,0
+TFX.US,D,20110119,000000,50.5626,50.7766,50.2239,50.4479,513209.39015983,0
+TFX.US,D,20110120,000000,50.3405,50.684,50.0477,50.1193,286118.03576925,0
+TFX.US,D,20110121,000000,50.3673,50.3673,49.6264,49.6443,171997.97761127,0
+TFX.US,D,20110124,000000,49.7619,50.6651,49.6533,50.6063,556035.9175682,0
+TFX.US,D,20110125,000000,50.5107,50.9688,50.0477,50.8363,458416.25797466,0
+TFX.US,D,20110126,000000,50.8643,51.1272,50.5705,50.8175,192059.13647935,0
+TFX.US,D,20110127,000000,50.8643,51.2606,50.7846,51.1182,306275.59423945,0
+TFX.US,D,20110128,000000,51.0306,51.0395,49.6195,49.8036,218854.20922115,0
+TFX.US,D,20110131,000000,50.0407,50.8215,49.7758,50.684,709638.64193569,0
+TFX.US,D,20110201,000000,51.1113,51.3811,51.0664,51.2168,319735.38868673,0
+TFX.US,D,20110202,000000,50.9778,51.0844,50.2956,50.8643,214032.22078965,0
+TFX.US,D,20110203,000000,50.7309,51.173,50.7309,50.934,188064.57796612,0
+TFX.US,D,20110204,000000,51.0395,51.2766,50.8274,51.182,136247.78349669,0
+TFX.US,D,20110207,000000,51.1272,52.0134,51.1113,51.7476,219526.998111,0
+TFX.US,D,20110208,000000,51.7028,51.9946,51.2606,51.9946,202324.68994357,0
+TFX.US,D,20110209,000000,51.907,53.0581,51.862,52.9497,768166.25454084,0
+TFX.US,D,20110210,000000,52.8002,52.9037,52.2157,52.3132,347230.36270648,0
+TFX.US,D,20110211,000000,52.1808,52.9595,52.129,52.8002,212876.42972663,0
+TFX.US,D,20110214,000000,52.851,52.9497,52.2954,52.4447,145490.09535082,0
+TFX.US,D,20110215,000000,52.3819,52.851,52.3481,52.7365,355589.01154109,0
+TFX.US,D,20110216,000000,52.851,54.303,52.7365,53.8259,414883.80431319,0
+TFX.US,D,20110218,000000,53.582,54.4514,53.4445,54.2581,248756.16080657,0
+TFX.US,D,20110222,000000,53.8618,54.0928,53.103,53.2504,251551.74926831,0
+TFX.US,D,20110223,000000,53.0761,53.3988,52.3651,52.8092,382676.29557684,0
+TFX.US,D,20110224,000000,52.7554,53.2594,52.4806,53.0134,201457.09352441,0
+TFX.US,D,20110225,000000,51.4449,52.8958,50.675,51.862,533095.82474903,0
+TFX.US,D,20110228,000000,52.0384,52.3232,51.5733,51.635,313054.69542667,0
+TFX.US,D,20110301,000000,51.8483,52.1011,51.0137,51.0923,214787.35100632,0
+TFX.US,D,20110302,000000,51.2427,51.875,50.951,51.5016,220897.67995378,0
+TFX.US,D,20110303,000000,52.0374,52.6757,51.902,52.4796,309032.02036283,0
+TFX.US,D,20110304,000000,52.2854,52.622,52.0563,52.5672,289005.00302051,0
+TFX.US,D,20110307,000000,52.7016,52.7285,51.5913,51.6181,277130.78119575,0
+TFX.US,D,20110308,000000,51.636,52.126,51.4389,51.875,288657.56278784,0
+TFX.US,D,20110309,000000,52.0284,52.126,51.636,51.8203,342592.13601654,0
+TFX.US,D,20110310,000000,51.4926,51.4926,50.6203,50.7756,234410.69501473,0
+TFX.US,D,20110311,000000,50.4889,50.907,50.2449,50.5953,156088.02660988,0
+TFX.US,D,20110314,000000,50.4172,50.6203,49.8136,50.0138,150480.78308604,0
+TFX.US,D,20110315,000000,49.3575,50.0596,48.2551,49.8206,274120.30195426,0
+TFX.US,D,20110316,000000,49.7359,50.1403,49.4222,49.5259,294592.1632939,0
+TFX.US,D,20110317,000000,50.0785,50.203,49.725,49.979,170093.0813067,0
+TFX.US,D,20110318,000000,50.3175,50.7379,49.9521,50.5416,203522.65583253,0
+TFX.US,D,20110321,000000,51.0047,51.8383,50.933,51.4099,169011.59827032,0
+TFX.US,D,20110322,000000,51.4479,51.7336,50.924,50.9867,190310.88952823,0
+TFX.US,D,20110323,000000,50.6372,50.6372,49.727,50.0785,380155.84764618,0
+TFX.US,D,20110324,000000,50.3713,50.7926,50.1213,50.7477,279003.54429962,0
+TFX.US,D,20110325,000000,50.7926,51.2616,50.3445,50.3624,273118.14775713,0
+TFX.US,D,20110328,000000,50.3624,50.8803,50.3544,50.7289,175524.59638916,0
+TFX.US,D,20110329,000000,50.682,50.8981,50.3355,50.7189,152986.16857888,0
+TFX.US,D,20110330,000000,50.7756,51.5186,50.7756,51.1182,133352.78294525,0
+TFX.US,D,20110331,000000,51.157,51.7824,51.0037,51.5743,250926.15601699,0
+TFX.US,D,20110401,000000,51.8383,52.2406,51.7785,52.2406,203912.27089114,0
+TFX.US,D,20110404,000000,52.2316,52.4796,52.2227,52.4796,263237.1885389,0
+TFX.US,D,20110405,000000,52.4835,52.4835,52.2704,52.3053,220455.84844403,0
+TFX.US,D,20110406,000000,52.4796,52.622,52.2227,52.3024,231682.38544197,0
+TFX.US,D,20110407,000000,52.4835,52.7245,51.9657,52.0026,161624.97875717,0
+TFX.US,D,20110408,000000,52.2674,52.4078,51.4827,51.7068,104227.04898948,0
+TFX.US,D,20110411,000000,51.8293,52.1081,51.3214,51.4289,155612.05357437,0
+TFX.US,D,20110412,000000,51.2587,51.8103,51.152,51.6889,207011.11643458,0
+TFX.US,D,20110413,000000,51.9289,52.0464,51.4827,51.7068,301711.67557615,0
+TFX.US,D,20110414,000000,51.4737,53.5521,51.2945,53.4495,897353.7713441,0
+TFX.US,D,20110415,000000,53.6715,54.4365,53.6148,54.2154,328907.4091643,0
+TFX.US,D,20110418,000000,53.7902,53.815,53.0154,53.3678,198980.82874471,0
+TFX.US,D,20110419,000000,53.4305,54.0012,53.4305,54.0012,124495.06533712,0
+TFX.US,D,20110420,000000,54.4365,54.4365,54.0829,54.2591,178205.71032338,0
+TFX.US,D,20110421,000000,54.2064,54.2871,54.0191,54.2343,285390.01794066,0
+TFX.US,D,20110425,000000,54.1177,54.2591,53.9126,54.2591,250555.62004631,0
+TFX.US,D,20110426,000000,53.817,55.3745,53.0771,55.2201,601336.70143122,0
+TFX.US,D,20110427,000000,55.503,55.8843,55.275,55.8486,269383.66733715,0
+TFX.US,D,20110428,000000,55.6842,55.984,55.4602,55.5119,275429.72988318,0
+TFX.US,D,20110429,000000,55.5109,56.0636,55.1953,56.0447,253535.97441213,0
+TFX.US,D,20110502,000000,56.1733,56.1733,55.7112,55.9023,124827.44313196,0
+TFX.US,D,20110503,000000,55.8276,56.1703,55.8276,56.1333,322589.21857475,0
+TFX.US,D,20110504,000000,56.1433,56.2787,55.276,55.6035,166837.5864098,0
+TFX.US,D,20110505,000000,55.4552,55.6414,55.248,55.4024,247967.89322665,0
+TFX.US,D,20110506,000000,56.1333,56.1523,55.4382,55.5139,189380.03087018,0
+TFX.US,D,20110509,000000,55.5139,56.198,55.2838,56.1143,125411.86571987,0
+TFX.US,D,20110510,000000,56.189,56.7049,55.6504,56.5685,324515.2022923,0
+TFX.US,D,20110511,000000,56.6392,56.9729,56.5077,56.7587,232490.73627233,0
+TFX.US,D,20110512,000000,56.695,56.7866,56.1055,56.463,243490.33254026,0
+TFX.US,D,20110513,000000,56.4999,56.5257,55.5408,55.7062,226841.31792255,0
+TFX.US,D,20110516,000000,55.5049,56.4909,55.4123,56.1801,291288.46859595,0
+TFX.US,D,20110517,000000,55.96,55.96,55.4123,55.6325,439405.45310478,0
+TFX.US,D,20110518,000000,55.7928,56.1433,55.5309,56.0149,228009.15893585,0
+TFX.US,D,20110519,000000,56.2598,56.472,55.8625,56.2957,161230.34288597,0
+TFX.US,D,20110520,000000,56.0059,56.2687,55.2102,55.8276,190906.35790388,0
+TFX.US,D,20110523,000000,54.8546,55.276,54.0042,54.2471,366236.14676374,0
+TFX.US,D,20110524,000000,54.4842,54.4842,54.0132,54.2911,159213.98454142,0
+TFX.US,D,20110525,000000,54.1586,54.6126,53.9156,54.5758,173470.07986879,0
+TFX.US,D,20110526,000000,54.4135,54.9782,54.3099,54.9065,140214.22545929,0
+TFX.US,D,20110527,000000,54.9413,55.2391,54.8995,55.0698,90877.71241964,0
+TFX.US,D,20110531,000000,55.7231,55.7231,55.1046,55.5299,199089.27829712,0
+TFX.US,D,20110601,000000,55.3655,55.4302,54.7112,54.9692,261516.05397588,0
+TFX.US,D,20110602,000000,54.9065,54.9065,52.6976,53.0402,1427946.2189253,0
+TFX.US,D,20110603,000000,52.6618,52.6807,52.1718,52.4108,381017.41909021,0
+TFX.US,D,20110606,000000,52.4019,52.5373,52.0384,52.3581,320257.55319826,0
+TFX.US,D,20110607,000000,52.618,53.095,52.2067,52.7435,255297.27547604,0
+TFX.US,D,20110608,000000,52.6976,52.9407,52.3232,52.6718,324157.7204344,0
+TFX.US,D,20110609,000000,52.7335,53.6995,52.5721,53.5361,392464.87184304,0
+TFX.US,D,20110610,000000,53.1827,53.572,52.7066,53.2174,383790.91597646,0
+TFX.US,D,20110613,000000,53.2712,53.3858,52.7335,52.7893,226036.98374229,0
+TFX.US,D,20110614,000000,53.1139,54.5389,52.9944,54.3099,822260.48961057,0
+TFX.US,D,20110615,000000,53.9514,54.2203,53.2534,53.4305,322020.8625872,0
+TFX.US,D,20110616,000000,53.0641,53.9704,52.2954,53.6058,515146.41966511,0
+TFX.US,D,20110617,000000,54.1586,54.1665,53.3271,53.4943,325322.54896012,0
+TFX.US,D,20110620,000000,53.2085,54.0589,53.2085,53.9694,278853.92408381,0
+TFX.US,D,20110621,000000,54.3,54.4504,54.1834,54.4135,419608.38898004,0
+TFX.US,D,20110622,000000,54.3598,54.5489,54.0231,54.0769,145335.4543224,0
+TFX.US,D,20110623,000000,53.4943,53.6258,52.1549,53.5889,451933.38473148,0
+TFX.US,D,20110624,000000,53.572,53.6537,52.7156,53.1926,345409.81605377,0
+TFX.US,D,20110627,000000,53.0044,53.6995,52.9685,53.5272,223766.57227964,0
+TFX.US,D,20110628,000000,53.6815,53.7652,53.3678,53.7462,173048.33160948,0
+TFX.US,D,20110629,000000,53.8539,54.3099,53.579,54.1118,434664.80183758,0
+TFX.US,D,20110630,000000,54.3,54.8786,54.2461,54.6068,259673.41574769,0
+TFX.US,D,20110701,000000,54.8189,55.8366,54.7919,55.8276,171816.22419476,0
+TFX.US,D,20110705,000000,55.7977,55.7977,55.3955,55.7279,264102.77663301,0
+TFX.US,D,20110706,000000,55.7201,56.2777,55.6364,56.1693,249071.46783853,0
+TFX.US,D,20110707,000000,56.5008,56.6144,56.0029,56.0566,195348.772902,0
+TFX.US,D,20110708,000000,55.6265,56.0846,55.5169,56.0119,252155.25094415,0
+TFX.US,D,20110711,000000,55.4024,55.7062,55.3565,55.6035,277908.00298792,0
+TFX.US,D,20110712,000000,55.4562,56.1223,55.4053,55.9312,269374.62987444,0
+TFX.US,D,20110713,000000,56.0327,56.5685,55.7928,56.208,264513.47910458,0
+TFX.US,D,20110714,000000,56.198,56.3763,55.0598,55.2201,253026.86401339,0
+TFX.US,D,20110715,000000,55.4622,55.4622,54.8895,55.248,243124.81738219,0
+TFX.US,D,20110718,000000,55.1574,55.266,54.4583,54.8895,226402.49890037,0
+TFX.US,D,20110719,000000,55.2033,55.5806,55.0698,55.5348,159505.19167286,0
+TFX.US,D,20110720,000000,55.478,55.9063,55.014,55.6504,145849.58553376,0
+TFX.US,D,20110721,000000,55.8873,56.3674,55.6882,56.233,171812.20754468,0
+TFX.US,D,20110722,000000,56.0936,56.4919,55.5528,56.463,273908.42366208,0
+TFX.US,D,20110725,000000,55.9063,55.9063,54.2392,54.3528,388817.75356248,0
+TFX.US,D,20110726,000000,54.2941,54.8636,53.3141,54.2581,317543.30190082,0
+TFX.US,D,20110727,000000,55.2938,57.7317,55.014,55.4482,864582.92743282,0
+TFX.US,D,20110728,000000,55.49,55.6632,54.4185,54.762,504792.49989893,0
+TFX.US,D,20110729,000000,54.2094,54.7082,53.8389,53.8658,322510.89389802,0
+TFX.US,D,20110801,000000,54.1735,54.2014,52.2346,52.6349,674319.23354312,0
+TFX.US,D,20110802,000000,52.3929,52.9814,51.2407,51.2925,340099.8046365,0
+TFX.US,D,20110803,000000,51.3582,51.5206,50.1233,50.7577,599461.93000231,0
+TFX.US,D,20110804,000000,50.2757,50.4959,47.8907,47.9374,594037.4440575,0
+TFX.US,D,20110805,000000,48.3875,48.3875,46.2634,47.3957,725323.66053211,0
+TFX.US,D,20110808,000000,45.7575,46.577,44.2727,44.2727,672762.78163374,0
+TFX.US,D,20110809,000000,45.1462,46.9397,44.2727,46.8739,605639.53783875,0
+TFX.US,D,20110810,000000,46.0085,46.4716,44.4898,44.5794,459907.43932008,0
+TFX.US,D,20110811,000000,45.1719,46.6507,44.4819,46.2634,548679.42293071,0
+TFX.US,D,20110812,000000,46.614,47.0203,46.0553,46.9754,470619.84510668,0
+TFX.US,D,20110815,000000,47.4694,47.6157,46.8181,47.4883,110812.34680992,0
+TFX.US,D,20110816,000000,46.9007,47.7204,46.6687,47.571,278384.98018595,0
+TFX.US,D,20110817,000000,47.7393,48.4852,47.0641,47.325,209401.02323737,0
+TFX.US,D,20110818,000000,46.1369,46.3272,44.7945,45.0166,272953.46510349,0
+TFX.US,D,20110819,000000,44.6243,45.5983,44.6243,44.9031,222293.46585961,0
+TFX.US,D,20110822,000000,45.7924,46.1619,44.5078,44.92,174831.72424885,0
+TFX.US,D,20110823,000000,45.1462,46.6587,44.8135,46.6587,190645.27564812,0
+TFX.US,D,20110824,000000,46.5223,47.7204,46.4267,47.6417,226381.4114874,0
+TFX.US,D,20110825,000000,48.0101,48.4324,46.6867,46.9754,227923.80512147,0
+TFX.US,D,20110826,000000,46.837,48.3508,46.1021,48.2262,271118.86017547,0
+TFX.US,D,20110829,000000,48.7571,50.8096,48.7132,50.6552,291418.00556131,0
+TFX.US,D,20110830,000000,50.5855,51.0346,50.0995,50.7846,265179.23885679,0
+TFX.US,D,20110831,000000,51.0933,52.0464,51.0933,51.7904,342436.4908256,0
+TFX.US,D,20110901,000000,51.0266,52.7923,50.8096,50.9718,393734.13327107,0
+TFX.US,D,20110902,000000,49.9511,50.6492,49.2998,49.4692,263653.91598561,0
+TFX.US,D,20110906,000000,48.4952,49.4552,47.9921,49.2052,249062.43037583,0
+TFX.US,D,20110907,000000,49.988,51.3831,49.8036,51.0435,224480.53183291,0
+TFX.US,D,20110908,000000,50.4579,51.1073,49.98,50.0058,233525.02367016,0
+TFX.US,D,20110909,000000,49.5199,49.8286,48.1974,48.5409,214780.32186866,0
+TFX.US,D,20110912,000000,47.7741,48.3975,47.1627,48.2262,228725.12681416,0
+TFX.US,D,20110913,000000,48.2262,49.2599,48.1904,48.8994,305117.79485138,0
+TFX.US,D,20110914,000000,49.1584,51.0087,48.9831,50.2857,251473.42459159,0
+TFX.US,D,20110915,000000,50.8563,50.927,50.0417,50.7199,357622.4406485,0
+TFX.US,D,20110916,000000,51.171,51.2855,50.5676,50.92,361336.83781804,0
+TFX.US,D,20110919,000000,49.962,50.3046,49.4242,49.8724,171111.30210419,0
+TFX.US,D,20110920,000000,50.0058,51.0346,49.6782,49.6962,211705.57622577,0
+TFX.US,D,20110921,000000,49.5199,49.7509,47.7483,47.808,247910.6559629,0
+TFX.US,D,20110922,000000,46.0454,47.7024,46.0454,47.4336,288356.31403119,0
+TFX.US,D,20110923,000000,47.0561,47.8448,46.633,47.553,290617.68803113,0
+TFX.US,D,20110926,000000,48.0191,48.532,47.4146,48.4414,227688.83109127,0
+TFX.US,D,20110927,000000,49.4462,50.5943,49.2689,49.6404,283169.81460413,0
+TFX.US,D,20110928,000000,49.7509,49.962,48.4135,48.4414,211645.32647444,0
+TFX.US,D,20110929,000000,49.2968,49.5009,48.2262,49.2052,99915.175119243,0
+TFX.US,D,20110930,000000,48.4912,49.4442,48.4015,48.4185,186665.77957273,0
+TFX.US,D,20111003,000000,48.1725,48.7311,46.2076,46.2076,237376.99110525,0
+TFX.US,D,20111004,000000,45.8013,48.0898,45.4717,47.9921,238905.326464,0
+TFX.US,D,20111005,000000,48.0151,48.9104,47.8677,48.7581,218868.26749646,0
+TFX.US,D,20111006,000000,48.5947,49.4014,48.3218,49.3455,191200.57752288,0
+TFX.US,D,20111007,000000,49.3416,49.6055,48.5679,48.8746,221449.96934098,0
+TFX.US,D,20111010,000000,49.7429,50.3405,49.4462,49.9351,101668.44288297,0
+TFX.US,D,20111011,000000,49.7061,50.7289,49.7061,50.3763,141612.01969016,0
+TFX.US,D,20111012,000000,50.5396,51.2855,50.205,50.3225,136926.59736169,0
+TFX.US,D,20111013,000000,49.97,50.3145,49.4063,50.0705,57070.572785469,0
+TFX.US,D,20111014,000000,50.5855,50.927,50.2757,50.682,89668.700742936,0
+TFX.US,D,20111017,000000,50.3225,50.3225,49.2689,49.4652,145550.34510215,0
+TFX.US,D,20111018,000000,49.4392,50.7009,49.0368,50.1612,110750.08873353,0
+TFX.US,D,20111019,000000,50.2757,50.672,50.0417,50.3145,307335.98986287,0
+TFX.US,D,20111020,000000,50.214,50.3046,49.2152,49.8286,148797.80669887,0
+TFX.US,D,20111021,000000,50.196,52.1011,49.9242,52.0653,372428.81703802,0
+TFX.US,D,20111024,000000,52.2237,52.9527,51.917,52.8978,164782.06572691,0
+TFX.US,D,20111025,000000,52.9784,52.9784,51.5564,51.8073,278016.45254031,0
+TFX.US,D,20111026,000000,52.7166,53.1268,51.4289,52.2416,258369.00863138,0
+TFX.US,D,20111027,000000,53.8359,54.1765,52.9257,54.0241,458734.57749418,0
+TFX.US,D,20111028,000000,53.6547,54.9134,53.3828,54.9055,321326.98628438,0
+TFX.US,D,20111031,000000,54.767,54.8039,53.795,53.9016,201121.70324201,0
+TFX.US,D,20111101,000000,52.2614,52.867,51.9727,52.3691,371039.05610732,0
+TFX.US,D,20111102,000000,52.9715,53.5342,52.7544,53.0362,217755.65542189,0
+TFX.US,D,20111103,000000,53.7572,54.7162,53.3648,54.4962,217746.61795919,0
+TFX.US,D,20111104,000000,54.1098,54.3288,53.3738,54.1904,163197.4972669,0
+TFX.US,D,20111107,000000,54.0002,54.5151,52.7883,53.8727,181414.00958174,0
+TFX.US,D,20111108,000000,54.2541,54.9503,53.9823,54.7442,220700.86409943,0
+TFX.US,D,20111109,000000,53.4565,53.9007,53.0243,53.4107,210261.59051886,0
+TFX.US,D,20111110,000000,53.6547,54.0839,52.4686,52.6688,240414.58273483,0
+TFX.US,D,20111111,000000,53.1707,54.1476,53.1169,53.9464,129839.21828015,0
+TFX.US,D,20111114,000000,53.7572,54.056,52.84,53.0342,138943.95986874,0
+TFX.US,D,20111115,000000,52.7963,54.2901,52.606,54.1725,348991.66377039,0
+TFX.US,D,20111116,000000,53.821,55.269,53.5621,54.2641,176379.13869554,0
+TFX.US,D,20111117,000000,54.0739,54.4434,53.4475,53.6925,200982.12465143,0
+TFX.US,D,20111118,000000,53.8569,54.6166,53.571,54.2193,232268.81635492,0
+TFX.US,D,20111121,000000,53.3041,53.6258,52.7693,52.9784,233219.75826343,0
+TFX.US,D,20111122,000000,52.84,53.3558,52.3869,53.1169,132348.62042307,0
+TFX.US,D,20111123,000000,52.5682,52.8241,51.5186,51.872,130796.18516379,0
+TFX.US,D,20111125,000000,51.655,52.2436,51.4269,51.4269,38146.125892502,0
+TFX.US,D,20111128,000000,52.8241,53.3488,52.4865,53.0701,179488.0258642,0
+TFX.US,D,20111129,000000,53.108,53.7015,52.9227,53.1318,95833.254466588,0
+TFX.US,D,20111130,000000,54.6605,55.5737,54.6315,55.1325,225164.36651051,0
+TFX.US,D,20111201,000000,54.7601,55.8546,54.7532,55.2231,155527.7039225,0
+TFX.US,D,20111202,000000,55.6215,55.8106,53.9295,54.0381,242046.34683338,0
+TFX.US,D,20111205,000000,54.7889,55.1395,54.1476,54.4682,147127.88442449,0
+TFX.US,D,20111206,000000,54.4434,54.9403,54.2094,54.6725,136344.18309882,0
+TFX.US,D,20111207,000000,54.2541,54.6913,53.4565,54.4862,282337.36387324,0
+TFX.US,D,20111208,000000,53.9544,54.0281,53.1418,53.3041,217701.43064569,0
+TFX.US,D,20111209,000000,53.2404,54.6445,53.2404,54.4593,169954.50687864,0
+TFX.US,D,20111212,000000,54.0461,54.0461,53.2125,53.7015,116752.97229112,0
+TFX.US,D,20111213,000000,54.056,54.3885,52.9695,53.3041,139682.01932254,0
+TFX.US,D,20111214,000000,53.2125,53.3558,52.6957,53.0243,109732.87209858,0
+TFX.US,D,20111215,000000,53.6735,54.2901,53.3648,54.0281,180563.48392546,0
+TFX.US,D,20111216,000000,54.3358,54.8526,53.8827,54.3608,653810.21819015,0
+TFX.US,D,20111219,000000,54.5698,55.0966,53.7194,53.9744,125398.81160708,0
+TFX.US,D,20111220,000000,54.7789,55.5757,54.7789,55.1853,207987.16240613,0
+TFX.US,D,20111221,000000,54.9214,55.7489,54.6246,55.7142,94723.654879582,0
+TFX.US,D,20111222,000000,55.6772,56.239,55.3985,56.1005,108116.17043787,0
+TFX.US,D,20111223,000000,56.0916,56.3484,55.963,56.1762,88340.193726095,0
+TFX.US,D,20111227,000000,56.195,56.3027,55.7937,56.1383,82797.216603671,0
+TFX.US,D,20111228,000000,55.9452,56.0189,54.6635,54.8626,182840.92452575,0
+TFX.US,D,20111229,000000,55.242,56.1383,55.0876,55.9999,189795.75415436,0
+TFX.US,D,20111230,000000,55.8306,55.9212,55.4562,55.5,159088.46422615,0
+TFX.US,D,20120103,000000,56.3216,56.3395,55.503,55.6952,252384.19999919,0
+TFX.US,D,20120104,000000,55.4253,55.5558,54.9682,55.1494,207135.63258733,0
+TFX.US,D,20120105,000000,54.8626,55.3985,54.5878,55.1494,228302.37439232,0
+TFX.US,D,20120106,000000,55.0519,55.1753,54.5788,54.9961,81713.725242242,0
+TFX.US,D,20120109,000000,55.1046,55.1046,54.2283,54.6068,228757.26001488,0
+TFX.US,D,20120110,000000,54.9861,55.1753,54.8975,55.014,178393.48871502,0
+TFX.US,D,20120111,000000,54.8159,55.5757,54.7532,55.3237,210783.75503041,0
+TFX.US,D,20120112,000000,55.6015,55.6015,54.8526,55.3795,141847.99788288,0
+TFX.US,D,20120113,000000,55.1395,55.3516,54.6166,54.7442,158231.91359474,0
+TFX.US,D,20120117,000000,55.1385,55.3615,54.4722,54.5012,138108.49665029,0
+TFX.US,D,20120118,000000,54.4682,55.3237,54.3608,54.5599,340285.57470309,0
+TFX.US,D,20120119,000000,54.5419,54.7342,54.1028,54.2641,236425.04503423,0
+TFX.US,D,20120120,000000,54.2641,54.5698,54.0191,54.4593,206244.94043015,0
+TFX.US,D,20120123,000000,54.4345,55.0519,54.4345,54.6246,100676.33031106,0
+TFX.US,D,20120124,000000,54.4593,55.26,54.4345,54.6166,171417.57167345,0
+TFX.US,D,20120125,000000,54.6635,55.5378,54.5251,55.3148,239497.78235209,0
+TFX.US,D,20120126,000000,55.5558,55.7231,55.3237,55.6583,135279.77082531,0
+TFX.US,D,20120127,000000,55.269,55.8106,55.1663,55.6952,140344.76658717,0
+TFX.US,D,20120130,000000,55.26,55.7052,55.0519,55.2878,225346.11992703,0
+TFX.US,D,20120131,000000,55.5826,56.0956,54.9503,55.4133,150794.08179296,0
+TFX.US,D,20120201,000000,55.3705,56.4281,55.3705,56.0816,200528.2431914,0
+TFX.US,D,20120202,000000,56.1483,56.239,55.9452,56.1762,97092.474269399,0
+TFX.US,D,20120203,000000,56.5884,56.925,56.3753,56.6422,143218.67972564,0
+TFX.US,D,20120206,000000,56.4092,56.7806,56.195,56.3843,92571.734594554,0
+TFX.US,D,20120207,000000,56.21,56.6213,55.8326,56.2827,164359.31330507,0
+TFX.US,D,20120208,000000,56.3544,56.453,55.7509,55.958,121551.86498461,0
+TFX.US,D,20120209,000000,56.1623,56.21,55.6045,56.1243,114312.85736222,0
+TFX.US,D,20120210,000000,55.7509,56.1723,55.485,56.0139,97760.242346647,0
+TFX.US,D,20120213,000000,56.455,56.6223,56.2479,56.5536,123817.25563465,0
+TFX.US,D,20120214,000000,56.3126,56.9798,56.2479,56.9151,191847.25818717,0
+TFX.US,D,20120215,000000,57.0536,57.4917,56.4072,56.8623,183786.84562165,0
+TFX.US,D,20120216,000000,56.8623,57.8751,56.7627,57.5614,108374.24020607,0
+TFX.US,D,20120217,000000,57.7636,57.8532,56.5944,56.9898,214574.46855162,0
+TFX.US,D,20120221,000000,57.17,57.17,56.0278,56.5347,121056.81286117,0
+TFX.US,D,20120222,000000,56.2997,56.8713,56.0956,56.461,377981.83578567,0
+TFX.US,D,20120223,000000,54.1118,55.1753,53.1747,53.8837,1053164.6490979,0
+TFX.US,D,20120224,000000,53.7862,54.9293,53.2921,54.8856,527175.28251827,0
+TFX.US,D,20120227,000000,54.5012,54.5012,53.3548,54.3648,288911.61590595,0
+TFX.US,D,20120228,000000,54.3318,54.6495,53.7582,54.1118,184241.73124419,0
+TFX.US,D,20120229,000000,54.1824,54.5111,53.4305,53.6785,247859.44367426,0
+TFX.US,D,20120301,000000,53.7105,53.9206,53.2105,53.4924,338640.75649177,0
+TFX.US,D,20120302,000000,53.4555,53.4744,52.626,53.2554,252421.35401251,0
+TFX.US,D,20120305,000000,53.2554,53.795,53.1936,53.6158,197901.35403338,0
+TFX.US,D,20120306,000000,53.1677,53.2732,52.626,52.8899,260795.06528497,0
+TFX.US,D,20120307,000000,53.0014,53.1478,52.6897,52.835,98745.325780905,0
+TFX.US,D,20120308,000000,53.1478,53.571,52.828,53.3898,96201.782112227,0
+TFX.US,D,20120309,000000,53.3808,54.8506,53.3011,54.1217,182358.9265151,0
+TFX.US,D,20120312,000000,54.1586,54.3228,53.3728,53.4744,146732.24439075,0
+TFX.US,D,20120313,000000,53.803,54.4722,53.6835,54.4722,169012.60243284,0
+TFX.US,D,20120314,000000,54.3648,54.4195,53.5979,53.821,147025.45984723,0
+TFX.US,D,20120315,000000,53.7862,55.0509,53.579,54.9672,248187.80481902,0
+TFX.US,D,20120316,000000,55.3158,55.3158,54.9293,54.9762,247977.93485188,0
+TFX.US,D,20120319,000000,55.0219,55.2043,54.5201,54.9383,138377.61220623,0
+TFX.US,D,20120320,000000,54.7759,54.9194,54.4295,54.4912,130639.53581033,0
+TFX.US,D,20120321,000000,54.5291,54.5379,53.8578,54.1755,116409.54870854,0
+TFX.US,D,20120322,000000,53.9474,54.0491,53.4465,53.8578,120706.36014094,0
+TFX.US,D,20120323,000000,54.058,54.1307,53.5441,54.0301,61832.311465638,0
+TFX.US,D,20120326,000000,54.4563,55.269,54.3746,55.269,137339.3081583,0
+TFX.US,D,20120327,000000,55.0956,56.3982,55.0956,56.219,305733.34647747,0
+TFX.US,D,20120328,000000,56.3086,56.5067,56.0317,56.5067,355206.42562015,0
+TFX.US,D,20120329,000000,56.1243,56.3913,55.6045,55.8853,129051.95486276,0
+TFX.US,D,20120330,000000,56.0129,56.1811,55.6952,55.6952,154425.13347315,0
+TFX.US,D,20120402,000000,55.6335,56.3823,55.6335,55.7789,243496.3575154,0
+TFX.US,D,20120403,000000,55.5956,57.439,55.5956,57.1093,299187.21099539,0
+TFX.US,D,20120404,000000,56.6821,56.7846,55.8923,56.1811,397166.36077187,0
+TFX.US,D,20120405,000000,55.985,56.3833,55.8655,56.3096,125551.44431045,0
+TFX.US,D,20120409,000000,55.5577,55.8406,55.0856,55.7349,124707.94779181,0
+TFX.US,D,20120410,000000,55.7609,56.0229,54.9035,55.012,313660.20542755,0
+TFX.US,D,20120411,000000,55.5956,55.6235,54.7412,55.1653,196934.34552452,0
+TFX.US,D,20120412,000000,55.1116,56.201,55.1116,55.8326,279827.96173032,0
+TFX.US,D,20120413,000000,55.7889,56.201,54.9194,54.9383,158042.12687804,0
+TFX.US,D,20120416,000000,55.1653,55.3994,54.5938,55.1116,199659.64260972,0
+TFX.US,D,20120417,000000,55.4044,56.4819,55.4044,55.9382,226647.51455577,0
+TFX.US,D,20120418,000000,55.7509,56.9161,55.7439,56.5785,403781.78346798,0
+TFX.US,D,20120419,000000,56.7159,57.0077,56.1723,56.8176,366350.62129128,0
+TFX.US,D,20120420,000000,56.945,57.7158,56.7438,56.8713,291720.25848049,0
+TFX.US,D,20120423,000000,56.201,56.21,55.0509,55.9033,378338.31348104,0
+TFX.US,D,20120424,000000,55.8406,56.9898,55.6702,56.4072,401154.89430997,0
+TFX.US,D,20120425,000000,56.6213,57.2337,56.6044,56.7528,230922.23441269,0
+TFX.US,D,20120426,000000,56.6312,57.3721,56.5337,57.172,143256.8379015,0
+TFX.US,D,20120427,000000,57.4459,57.9757,57.159,57.4548,432197.57452058,0
+TFX.US,D,20120430,000000,57.5554,57.5634,56.9669,57.0774,274003.81910169,0
+TFX.US,D,20120501,000000,59.0084,59.0084,55.4562,57.9856,386822.48263092,0
+TFX.US,D,20120502,000000,57.8094,58.0812,57.42,57.6022,677448.20396222,0
+TFX.US,D,20120503,000000,57.4987,57.5634,56.6821,57.195,457036.53866918,0
+TFX.US,D,20120504,000000,56.9669,57.3244,56.0766,56.3464,259875.25241465,0
+TFX.US,D,20120507,000000,56.3096,56.7379,55.9939,56.6532,185665.63370065,0
+TFX.US,D,20120508,000000,56.2439,56.8394,55.9939,56.6064,166444.95886363,0
+TFX.US,D,20120509,000000,56.1811,56.1811,55.4322,55.9382,198589.20536107,0
+TFX.US,D,20120510,000000,56.2727,56.6064,55.9382,56.1811,136224.68775869,0
+TFX.US,D,20120511,000000,55.9113,56.3464,55.5358,55.7052,179886.6783855,0
+TFX.US,D,20120514,000000,55.3198,55.7579,55.0718,55.5458,172110.44381376,0
+TFX.US,D,20120515,000000,55.4402,55.4652,54.9134,55.0628,124152.64591705,0
+TFX.US,D,20120516,000000,55.1693,55.4562,54.8616,54.8786,118766.31814808,0
+TFX.US,D,20120517,000000,54.9503,54.9503,53.817,53.9454,102482.81868844,0
+TFX.US,D,20120518,000000,54.1386,54.1386,53.0313,53.2304,145079.39287924,0
+TFX.US,D,20120521,000000,53.2115,54.3119,53.2115,54.2203,148162.17182233,0
+TFX.US,D,20120522,000000,54.2841,54.4553,53.7065,53.9355,120424.19047221,0
+TFX.US,D,20120523,000000,53.8707,54.1187,53.1497,53.9544,152232.04252472,0
+TFX.US,D,20120524,000000,54.1914,54.5379,53.7145,54.055,148642.16150794,0
+TFX.US,D,20120525,000000,54.2014,55.4133,54.0181,54.9313,173253.180764,0
+TFX.US,D,20120529,000000,55.3665,56.0397,55.3665,55.5548,160675.0410112,0
+TFX.US,D,20120530,000000,55.1983,55.2171,54.5012,54.6405,164620.39556083,0
+TFX.US,D,20120531,000000,54.6126,54.7879,53.7732,54.3995,320519.63961654,0
+TFX.US,D,20120601,000000,53.6398,53.8539,52.9655,53.096,140690.19849481,0
+TFX.US,D,20120604,000000,53.2762,53.4028,52.4586,52.872,112475.23994665,0
+TFX.US,D,20120605,000000,52.616,53.3658,52.4417,53.3411,126423.0573797,0
+TFX.US,D,20120606,000000,53.7822,54.5379,53.5919,54.1735,101037.82881904,0
+TFX.US,D,20120607,000000,54.6605,54.8706,54.2561,54.2841,85009.386640031,0
+TFX.US,D,20120608,000000,54.0371,54.8149,53.7442,54.6405,120799.7472555,0
+TFX.US,D,20120611,000000,54.9503,55.2361,54.2931,54.3737,199477.8891932,0
+TFX.US,D,20120612,000000,54.4722,54.9871,54.2561,54.5659,134364.9787676,0
+TFX.US,D,20120613,000000,54.4822,54.8975,53.8887,54.1108,137658.63184035,0
+TFX.US,D,20120614,000000,54.0082,54.7242,53.808,54.0371,152592.53687019,0
+TFX.US,D,20120615,000000,54.1287,54.3826,53.9992,54.302,259312.92140222,0
+TFX.US,D,20120618,000000,54.1108,55.5,54.1108,55.4133,128802.92255726,0
+TFX.US,D,20120619,000000,55.3945,56.2727,55.3945,55.7579,76254.09360916,0
+TFX.US,D,20120620,000000,55.7579,56.2638,55.5637,55.9472,63574.533441618,0
+TFX.US,D,20120621,000000,56.0029,56.3733,54.7779,55.0249,106611.93497965,0
+TFX.US,D,20120622,000000,55.1146,55.7859,55.0439,55.6672,93487.53081478,0
+TFX.US,D,20120625,000000,54.6315,55.4652,54.6315,54.9134,78199.156414619,0
+TFX.US,D,20120626,000000,55.006,55.0529,54.6315,54.6695,92490.397430257,0
+TFX.US,D,20120627,000000,54.9602,55.7419,54.8437,55.246,122849.24296327,0
+TFX.US,D,20120628,000000,54.4912,55.2082,54.2561,55.1983,159588.5371622,0
+TFX.US,D,20120629,000000,55.7489,56.0317,55.4133,55.7859,206919.73764506,0
+TFX.US,D,20120702,000000,55.5637,56.7846,55.5637,56.3295,139769.38146197,0
+TFX.US,D,20120703,000000,55.7669,56.2827,55.0808,55.8466,184882.38693334,0
+TFX.US,D,20120705,000000,55.7151,55.9013,55.2261,55.5737,326139.93725317,0
+TFX.US,D,20120706,000000,55.2171,55.6672,55.1236,55.4562,113140.99969884,0
+TFX.US,D,20120709,000000,55.4133,55.9939,54.9871,55.976,132926.01387333,0
+TFX.US,D,20120710,000000,55.9292,56.0576,55.2361,55.6394,111529.31885075,0
+TFX.US,D,20120711,000000,55.5737,55.9382,54.9134,55.8216,126117.79197296,0
+TFX.US,D,20120712,000000,55.5089,55.9382,55.1693,55.7319,66812.957575642,0
+TFX.US,D,20120713,000000,55.7759,56.5077,55.7669,56.4182,69659.758326017,0
+TFX.US,D,20120716,000000,56.4082,56.7379,56.0129,56.462,87132.186211916,0
+TFX.US,D,20120717,000000,56.472,56.9669,56.462,56.7846,203450.35613093,0
+TFX.US,D,20120718,000000,56.4909,57.6521,56.4909,57.3344,83664.813022835,0
+TFX.US,D,20120719,000000,57.5176,57.662,57.0873,57.3603,298847.8040629,0
+TFX.US,D,20120720,000000,57.0386,57.2577,56.5974,56.6999,233393.47837977,0
+TFX.US,D,20120723,000000,56.3096,56.8126,55.985,56.6064,101451.54377818,0
+TFX.US,D,20120724,000000,56.6064,56.6631,55.8565,56.1533,155900.24821823,0
+TFX.US,D,20120725,000000,56.2727,56.3923,55.9382,56.228,97521.25166637,0
+TFX.US,D,20120726,000000,56.8215,56.9589,56.1811,56.2638,211219.56156504,0
+TFX.US,D,20120727,000000,56.3464,56.7946,56.219,56.5267,234140.57529626,0
+TFX.US,D,20120730,000000,56.4082,56.7946,56.1623,56.3295,351279.1459959,0
+TFX.US,D,20120731,000000,56.454,59.4754,56.1143,58.378,399603.4632132,0
+TFX.US,D,20120801,000000,58.2327,59.3361,58.1768,58.7813,269190.8681329,0
+TFX.US,D,20120802,000000,58.2127,58.3222,57.3054,57.5554,307383.18550142,0
+TFX.US,D,20120803,000000,58.157,58.6758,58.157,58.2964,128732.63118071,0
+TFX.US,D,20120806,000000,58.6051,58.6398,57.7148,58.2864,149408.33751235,0
+TFX.US,D,20120807,000000,58.5154,59.2304,58.4627,58.631,146715.17362787,0
+TFX.US,D,20120808,000000,58.5602,59.0552,58.2505,58.4447,99770.575716049,0
+TFX.US,D,20120809,000000,58.3044,58.5154,57.5454,58.0733,89340.339598185,0
+TFX.US,D,20120810,000000,57.9368,58.118,57.6441,57.9468,98510.351750715,0
+TFX.US,D,20120813,000000,57.9278,57.9757,57.1093,57.7238,69975.06535798,0
+TFX.US,D,20120814,000000,58.8481,59.2792,58.0095,58.6348,318933.06283151,0
+TFX.US,D,20120815,000000,58.4816,58.6348,58.0095,58.2884,169119.04366019,0
+TFX.US,D,20120816,000000,58.1101,58.4288,57.6988,57.7715,145803.39405774,0
+TFX.US,D,20120817,000000,57.8721,58.0095,57.4957,57.8353,125252.20387884,0
+TFX.US,D,20120820,000000,57.6789,58.3631,57.5524,58.0364,115146.31225563,0
+TFX.US,D,20120821,000000,58.0832,58.3431,57.9278,58.1857,198002.77444812,0
+TFX.US,D,20120822,000000,58.3431,58.5553,57.9468,58.0563,127661.18976955,0
+TFX.US,D,20120823,000000,58.0563,58.6181,57.9856,58.5454,161298.62593747,0
+TFX.US,D,20120824,000000,58.4288,59.3898,58.4288,59.1099,139369.72477814,0
+TFX.US,D,20120827,000000,59.3341,59.6775,58.9128,59.3251,117404.67376802,0
+TFX.US,D,20120828,000000,59.3251,59.8528,59.2792,59.6138,174826.70343625,0
+TFX.US,D,20120829,000000,59.5391,60.525,59.3529,60.0979,166705.03695688,0
+TFX.US,D,20120830,000000,59.8918,60.4325,59.8429,60.3149,154394.00443497,0
+TFX.US,D,20120831,000000,60.6575,60.9274,60.2672,60.8029,200745.14229619,0
+TFX.US,D,20120904,000000,60.6953,61.3456,60.4046,61.244,193784.28769245,0
+TFX.US,D,20120905,000000,61.3826,62.0537,60.7929,61.5767,235466.06982553,0
+TFX.US,D,20120906,000000,61.5677,62.9738,61.5677,62.8644,197384.21033446,0
+TFX.US,D,20120907,000000,62.9828,63.433,62.7727,63.3533,120601.92723863,0
+TFX.US,D,20120910,000000,63.0366,63.5574,62.6144,63.2597,247840.36458635,0
+TFX.US,D,20120911,000000,63.2118,63.5385,63.0366,63.1103,182788.7080746,0
+TFX.US,D,20120912,000000,63.2796,64.1231,62.9091,64.0045,276285.27635207,0
+TFX.US,D,20120913,000000,64.0045,64.0045,63.2208,63.7695,208379.7899523,0
+TFX.US,D,20120914,000000,64.0235,65.0194,63.7596,64.7246,205869.38364686,0
+TFX.US,D,20120917,000000,64.4397,64.9298,64.152,64.4298,260315.07559936,0
+TFX.US,D,20120918,000000,64.4109,64.9198,64.2346,64.4109,246592.19057128,0
+TFX.US,D,20120919,000000,64.5115,64.8809,64.0504,64.382,167720.24526679,0
+TFX.US,D,20120920,000000,64.2535,65.0372,64.2346,65.0372,107017.6166386,0
+TFX.US,D,20120921,000000,65.1728,65.1728,64.2058,64.3083,368458.35842533,0
+TFX.US,D,20120924,000000,63.5484,64.5015,63.2885,64.1231,192117.37790563,0
+TFX.US,D,20120925,000000,64.2625,64.7694,63.7785,63.8234,375507.57933102,0
+TFX.US,D,20120926,000000,63.8144,63.8144,62.8544,63.0745,294878.34961272,0
+TFX.US,D,20120927,000000,63.2885,63.9578,63.0944,63.9478,398317.1310223,0
+TFX.US,D,20120928,000000,63.6859,63.7964,62.9001,63.3882,178350.30972658,0
+TFX.US,D,20121001,000000,63.5574,63.7497,62.8006,63.4707,373487.20433639,0
+TFX.US,D,20121002,000000,63.4619,63.7596,63.173,63.5285,207787.33406423,0
+TFX.US,D,20121003,000000,63.658,64.1619,63.425,64.0405,145674.8612549,0
+TFX.US,D,20121004,000000,64.1331,65.1349,64.1331,64.9476,235670.91898006,0
+TFX.US,D,20121005,000000,64.9556,65.4386,64.8809,65.2842,164184.5890262,0
+TFX.US,D,20121008,000000,65.0283,65.5243,64.8341,64.9098,133101.7423147,0
+TFX.US,D,20121009,000000,64.7534,64.7534,63.6211,63.676,144023.01390592,0
+TFX.US,D,20121010,000000,63.676,63.7785,62.8394,63.3334,134223.39185197,0
+TFX.US,D,20121011,000000,63.6948,64.0235,63.3882,63.3981,67315.038836731,0
+TFX.US,D,20121012,000000,63.4707,63.7785,62.8544,62.9928,149318.96704789,0
+TFX.US,D,20121015,000000,63.193,63.2208,62.8294,63.0366,147161.02178772,0
+TFX.US,D,20121016,000000,63.2796,63.667,63.0018,63.425,157467.74591536,0
+TFX.US,D,20121017,000000,63.4707,63.7497,62.9738,63.3623,93975.553800559,0
+TFX.US,D,20121018,000000,63.193,63.2118,61.9979,62.1543,193008.0700628,0
+TFX.US,D,20121019,000000,62.0636,62.1991,61.1216,61.4563,274228.75150667,0
+TFX.US,D,20121022,000000,61.253,61.5408,60.7202,61.1216,94441.485210849,0
+TFX.US,D,20121023,000000,60.9085,61.1306,60.5808,60.8905,128743.67696846,0
+TFX.US,D,20121024,000000,60.9732,61.1683,60.6386,60.8736,148076.81800795,0
+TFX.US,D,20121025,000000,61.2152,62.217,61.0489,62.217,408133.82383911,0
+TFX.US,D,20121026,000000,62.1393,62.6333,61.6215,61.7072,95928.649906195,0
+TFX.US,D,20121031,000000,59.9195,62.6433,59.9195,62.5706,249961.15583317,0
+TFX.US,D,20121101,000000,63.1541,65.2762,63.1541,63.9857,445335.03279823,0
+TFX.US,D,20121102,000000,64.0325,64.6061,63.0844,63.0844,188269.42712064,0
+TFX.US,D,20121105,000000,62.9461,63.6481,62.8464,63.4519,138503.13252151,0
+TFX.US,D,20121106,000000,63.3165,65.7313,63.3165,65.2942,670486.34519596,0
+TFX.US,D,20121107,000000,64.871,64.871,63.193,63.667,205600.26809092,0
+TFX.US,D,20121108,000000,63.7128,63.8144,62.3943,62.5874,216416.1026173,0
+TFX.US,D,20121109,000000,62.4978,63.425,62.1901,62.9828,169193.35168683,0
+TFX.US,D,20121112,000000,62.9828,63.3075,62.433,62.7907,92091.744908952,0
+TFX.US,D,20121113,000000,62.6522,63.1461,62.0507,62.7637,150855.33570682,0
+TFX.US,D,20121114,000000,62.7817,63.0565,61.3566,61.515,199312.20237704,0
+TFX.US,D,20121115,000000,61.515,61.515,60.5788,61.0769,259450.49166776,0
+TFX.US,D,20121116,000000,61.0299,62.8823,61.0299,62.7448,326663.10592724,0
+TFX.US,D,20121119,000000,63.1123,63.5226,63.0207,63.5137,196091.85316842,0
+TFX.US,D,20121120,000000,63.428,64.5005,63.418,63.9538,221140.68728414,0
+TFX.US,D,20121121,000000,64.2138,64.6519,63.916,64.373,268443.77121639,0
+TFX.US,D,20121123,000000,64.6519,64.9765,64.1599,64.4836,98437.047886595,0
+TFX.US,D,20121126,000000,64.2515,64.6897,63.9916,64.2326,194687.02979989,0
+TFX.US,D,20121127,000000,64.3452,64.7704,64.15,64.3162,189700.35871476,0
+TFX.US,D,20121128,000000,64.2974,64.9855,63.916,64.8083,172066.26066278,0
+TFX.US,D,20121129,000000,64.9765,65.1658,64.1948,64.3452,93110.969868963,0
+TFX.US,D,20121130,000000,64.5005,64.6808,63.7745,64.0385,255976.08934103,0
+TFX.US,D,20121203,000000,64.373,64.373,63.662,63.8094,124757.1517554,0
+TFX.US,D,20121204,000000,63.8541,64.3909,63.7178,64.1868,91096.619849473,0
+TFX.US,D,20121205,000000,64.2515,64.5005,63.8731,63.9628,110858.53828594,0
+TFX.US,D,20121206,000000,63.8541,64.1868,63.8094,64.15,114798.87202296,0
+TFX.US,D,20121207,000000,63.9916,64.2326,63.6809,64.0644,88823.195899263,0
+TFX.US,D,20121210,000000,63.8094,65.102,63.8094,64.7804,127995.57588943,0
+TFX.US,D,20121211,000000,64.9765,65.2593,64.5583,64.863,142041.80124965,0
+TFX.US,D,20121212,000000,65.2125,65.4914,64.0295,64.2685,159385.69633271,0
+TFX.US,D,20121213,000000,64.2685,64.7704,63.916,64.3252,197088.98655294,0
+TFX.US,D,20121214,000000,64.0385,64.6609,63.3812,63.5894,142321.96259334,0
+TFX.US,D,20121217,000000,63.9827,65.4824,63.9827,64.3162,340852.92652813,0
+TFX.US,D,20121218,000000,64.4189,65.2972,64.0385,65.102,227883.63862057,0
+TFX.US,D,20121219,000000,65.1846,65.3062,64.5772,65.0492,125301.40784243,0
+TFX.US,D,20121220,000000,65.0662,65.9206,65.0662,65.9117,137583.31965119,0
+TFX.US,D,20121221,000000,66.047,66.2502,64.7704,66.055,626201.77380539,0
+TFX.US,D,20121224,000000,65.7085,65.8818,65.5292,65.7085,61094.252011837,0
+TFX.US,D,20121226,000000,65.7733,65.8648,65.1658,65.4426,194187.96102636,0
+TFX.US,D,20121227,000000,65.4236,65.9117,65.3142,65.7543,231809.91408229,0
+TFX.US,D,20121228,000000,65.5392,65.6616,65.1946,65.4058,103597.43908807,0
+TFX.US,D,20121231,000000,65.2225,66.0182,64.8819,65.9913,118021.22955664,0
+TFX.US,D,20130102,000000,66.9274,67.0659,66.4803,66.9832,219152.44549024,0
+TFX.US,D,20130103,000000,67.1117,67.6693,66.9364,67.5289,146387.81664565,0
+TFX.US,D,20130104,000000,67.751,68.1861,67.4104,67.759,99000.383061538,0
+TFX.US,D,20130107,000000,67.4711,68.7309,67.4463,68.3316,181208.15626469,0
+TFX.US,D,20130108,000000,68.4551,68.5288,67.9353,67.9541,306026.56193394,0
+TFX.US,D,20130109,000000,68.1861,68.7877,68.0667,68.2509,486059.8480477,0
+TFX.US,D,20130110,000000,68.5188,68.5626,67.5568,67.8516,157209.67614715,0
+TFX.US,D,20130111,000000,67.733,68.3405,67.5468,67.8884,165603.47067005,0
+TFX.US,D,20130114,000000,67.7858,68.1394,67.4642,67.8037,293897.28282856,0
+TFX.US,D,20130115,000000,67.4463,68.1861,67.2949,67.9253,101650.36795757,0
+TFX.US,D,20130116,000000,67.751,67.8037,67.4811,67.6963,121427.34883186,0
+TFX.US,D,20130117,000000,68.002,68.3216,67.751,68.0388,89340.339598185,0
+TFX.US,D,20130118,000000,68.0857,68.9171,67.8704,68.7787,271409.06314438,0
+TFX.US,D,20130122,000000,68.713,69.3494,68.713,69.3304,133183.079479,0
+TFX.US,D,20130123,000000,69.3951,69.4051,68.9739,69.2228,186509.13021926,0
+TFX.US,D,20130124,000000,69.3582,69.669,68.9828,69.1322,279396.17184579,0
+TFX.US,D,20130125,000000,69.3394,69.5345,69.2048,69.4051,564733.97333531,0
+TFX.US,D,20130128,000000,69.4808,69.9718,69.1322,69.8144,139885.86431454,0
+TFX.US,D,20130129,000000,69.7776,70.1022,69.2328,69.7228,228751.23503974,0
+TFX.US,D,20130130,000000,69.7596,69.7596,69.2935,69.4888,187969.18252652,0
+TFX.US,D,20130131,000000,69.7049,69.7776,69.1501,69.4051,197291.82738242,0
+TFX.US,D,20130201,000000,69.4051,70.2575,69.1861,70.2128,244411.1495731,0
+TFX.US,D,20130204,000000,69.6769,70.2228,69.5067,69.6769,191400.40586479,0
+TFX.US,D,20130205,000000,69.7696,70.6759,69.4519,70.6269,172657.71238835,0
+TFX.US,D,20130206,000000,70.2974,71.0463,70.2775,71.0263,153689.0823444,0
+TFX.US,D,20130207,000000,70.8332,71.2773,70.3043,71.2126,264403.02122714,0
+TFX.US,D,20130208,000000,71.4426,71.4426,70.6269,70.9149,167700.16201635,0
+TFX.US,D,20130211,000000,72.2473,73.8317,71.4805,71.6916,439367.29492894,0
+TFX.US,D,20130212,000000,71.6726,71.9516,71.5721,71.7016,209794.65494605,0
+TFX.US,D,20130213,000000,71.8509,72.042,71.5173,71.813,262896.77744387,0
+TFX.US,D,20130214,000000,71.832,71.832,71.1578,71.349,365583.44112433,0
+TFX.US,D,20130215,000000,71.5362,71.6009,71.2932,71.3769,130688.73977391,0
+TFX.US,D,20130219,000000,71.4426,72.7093,71.3958,72.7093,447007.96756018,0
+TFX.US,D,20130220,000000,72.5451,72.8099,71.8041,71.832,366691.03238629,0
+TFX.US,D,20130221,000000,72.7393,72.7482,71.4237,72.4982,506047.70305165,0
+TFX.US,D,20130222,000000,72.8866,72.8866,71.823,72.5361,198744.85055201,0
+TFX.US,D,20130225,000000,72.8956,73.4004,72.081,72.1756,504207.0731485,0
+TFX.US,D,20130226,000000,72.6386,73.1734,72.2771,72.7571,652636.35220173,0
+TFX.US,D,20130227,000000,72.8766,74.0697,72.8766,73.4711,401292.46457551,0
+TFX.US,D,20130228,000000,73.6265,75.0416,73.5239,73.996,579509.22068663,0
+TFX.US,D,20130301,000000,73.7918,74.2758,72.9185,74.0607,414531.34326791,0
+TFX.US,D,20130304,000000,73.5598,73.7749,73.2541,73.7082,390398.3053724,0
+TFX.US,D,20130305,000000,73.8217,75.194,73.8217,74.9719,211198.47415206,0
+TFX.US,D,20130306,000000,74.9809,75.2687,74.5725,74.6542,154985.45616053,0
+TFX.US,D,20130307,000000,74.4192,74.7001,74.1464,74.1742,147446.20394401,0
+TFX.US,D,20130308,000000,74.0149,74.6801,73.976,74.5636,297172.8609759,0
+TFX.US,D,20130311,000000,74.0607,75.1661,74.0607,75.0078,109211.71174958,0
+TFX.US,D,20130312,000000,74.9352,75.5505,74.8076,75.5157,147541.59938363,0
+TFX.US,D,20130313,000000,75.5236,75.7348,75.3165,75.6252,423400.10666378,0
+TFX.US,D,20130314,000000,75.8005,76.5623,75.7258,76.4528,369671.38675212,0
+TFX.US,D,20130315,000000,76.142,76.2257,75.6352,76.0683,249711.11936516,0
+TFX.US,D,20130318,000000,75.4588,75.8462,75.2039,75.4678,221827.53444931,0
+TFX.US,D,20130319,000000,75.4778,75.6879,75.0167,75.6252,206019.00386267,0
+TFX.US,D,20130320,000000,76.0783,76.1809,75.6511,75.7258,192270.010609,0
+TFX.US,D,20130321,000000,75.4778,75.9289,75.194,75.449,278160.04778098,0
+TFX.US,D,20130322,000000,75.3921,75.9289,75.2866,75.6879,278718.36214332,0
+TFX.US,D,20130325,000000,75.9669,76.3033,75.449,76.161,249262.25871774,0
+TFX.US,D,20130326,000000,76.5175,77.1479,76.4916,77.1479,116570.21471209,0
+TFX.US,D,20130327,000000,76.9049,77.4666,76.3303,77.4666,199333.28979,0
+TFX.US,D,20130328,000000,77.7046,78.6088,77.3978,78.5431,334808.87230714,0
+TFX.US,D,20130401,000000,78.1577,78.3568,77.8371,78.311,675530.25354487,0
+TFX.US,D,20130402,000000,78.1208,79.1365,78.1208,78.8866,527485.56873763,0
+TFX.US,D,20130403,000000,78.9424,79.0708,78.2164,78.5151,513605.03019356,0
+TFX.US,D,20130404,000000,78.6725,79.287,78.3757,79.287,295086.21125482,0
+TFX.US,D,20130405,000000,78.562,79.3258,78.1208,78.9424,655544.40686596,0
+TFX.US,D,20130408,000000,79.0071,79.5628,78.5331,79.4971,646013.90036796,0
+TFX.US,D,20130409,000000,79.9372,80.6791,79.5071,80.1015,729740.97146717,0
+TFX.US,D,20130410,000000,80.0926,81.2856,79.9084,80.8665,444083.8462956,0
+TFX.US,D,20130411,000000,80.8365,81.2756,80.2888,80.3555,405958.80781607,0
+TFX.US,D,20130412,000000,80.3555,80.3744,78.6814,79.4602,820738.17922695,0
+TFX.US,D,20130415,000000,79.267,79.6564,78.076,78.1577,321948.5628856,0
+TFX.US,D,20130416,000000,78.3757,79.0251,77.7812,78.9593,275790.22422864,0
+TFX.US,D,20130417,000000,78.4863,78.6635,77.3978,77.7723,266365.15479549,0
+TFX.US,D,20130418,000000,77.7902,77.8459,76.5523,77.0074,428814.55098337,0
+TFX.US,D,20130419,000000,77.123,77.9366,76.6927,77.616,358781.2441991,0
+TFX.US,D,20130422,000000,77.606,77.606,77.0363,77.349,235656.86070476,0
+TFX.US,D,20130423,000000,77.7244,77.8459,77.1399,77.7902,366631.78679749,0
+TFX.US,D,20130424,000000,77.8459,77.8549,77.2753,77.4377,173849.65330217,0
+TFX.US,D,20130425,000000,77.7434,77.7434,76.9886,77.123,195818.72096238,0
+TFX.US,D,20130426,000000,77.0463,77.2396,76.3213,76.4528,216516.51886952,0
+TFX.US,D,20130429,000000,76.7954,76.7954,76.1809,76.4328,436289.53679846,0
+TFX.US,D,20130430,000000,76.2257,76.2257,71.9883,72.6158,1286762.9766321,0
+TFX.US,D,20130501,000000,72.2313,72.6695,71.4695,71.8977,718291.5103893,0
+TFX.US,D,20130502,000000,72.1108,72.9633,71.8589,72.2493,361233.40907825,0
+TFX.US,D,20130503,000000,72.6058,72.9533,72.4344,72.805,414069.4285077,0
+TFX.US,D,20130506,000000,72.805,72.9533,72.2403,72.2692,296774.20845461,0
+TFX.US,D,20130507,000000,72.2214,72.8727,72.043,72.7531,345077.43825893,0
+TFX.US,D,20130508,000000,72.777,73.7082,72.5579,73.6982,300584.00106374,0
+TFX.US,D,20130509,000000,73.6504,74.4093,73.5986,74.2499,376797.92817202,0
+TFX.US,D,20130510,000000,74.484,74.8175,74.3047,74.7488,346559.58214167,0
+TFX.US,D,20130513,000000,74.7887,74.7987,74.3405,74.4461,183194.38973356,0
+TFX.US,D,20130514,000000,74.1812,75.0576,74.1812,75.0277,356293.93363166,0
+TFX.US,D,20130515,000000,74.7887,75.2707,74.6065,75.2617,280902.41562905,0
+TFX.US,D,20130516,000000,75.0765,75.2617,74.8185,75.2259,632877.44625283,0
+TFX.US,D,20130517,000000,75.5097,75.6641,74.8265,75.0576,166047.31050485,0
+TFX.US,D,20130520,000000,75.0675,75.3384,74.4831,74.5438,124260.09130693,0
+TFX.US,D,20130521,000000,74.6264,74.6801,73.8277,73.9642,318729.2178395,0
+TFX.US,D,20130522,000000,74.0109,74.8355,72.5102,72.778,208743.29678534,0
+TFX.US,D,20130523,000000,72.3607,73.3717,72.2204,73.0777,192538.12200242,0
+TFX.US,D,20130524,000000,73.4174,73.6833,72.7443,73.4631,139218.09623729,0
+TFX.US,D,20130528,000000,74.0199,74.7588,73.4901,73.5748,130379.45771708,0
+TFX.US,D,20130529,000000,73.3427,73.3427,72.4434,72.9195,214424.84833582,0
+TFX.US,D,20130530,000000,72.9952,73.6295,72.7681,73.6106,160888.92762841,0
+TFX.US,D,20130531,000000,73.3865,73.8327,73.055,73.1107,199723.90901114,0
+TFX.US,D,20130603,000000,73.1924,73.1924,71.6149,72.5381,202450.21025885,0
+TFX.US,D,20130604,000000,72.5012,72.8637,72.05,72.6426,234582.40680603,0
+TFX.US,D,20130605,000000,72.3697,72.4334,71.2952,71.4077,218641.32676644,0
+TFX.US,D,20130606,000000,71.5859,72.2204,70.9416,72.2204,191939.64113922,0
+TFX.US,D,20130607,000000,73.1167,73.9093,72.8826,73.1924,284064.52341139,0
+TFX.US,D,20130610,000000,73.267,73.267,72.5779,72.9553,212259.87393801,0
+TFX.US,D,20130611,000000,72.778,73.0967,72.1756,72.6874,144080.25116968,0
+TFX.US,D,20130612,000000,72.7053,72.8348,72.05,72.2393,141522.64922569,0
+TFX.US,D,20130613,000000,72.1187,72.6785,71.6249,72.5958,183453.46366428,0
+TFX.US,D,20130614,000000,72.5779,72.8259,72.2861,72.7053,193266.139831,0
+TFX.US,D,20130617,000000,73.1067,73.3617,72.4922,72.7143,215546.49787309,0
+TFX.US,D,20130618,000000,72.8438,73.5837,72.7143,73.4014,105269.36968749,0
+TFX.US,D,20130619,000000,73.2481,73.287,72.05,72.09,99168.078202741,0
+TFX.US,D,20130620,000000,71.3142,71.4845,70.2148,70.5942,194994.30353168,0
+TFX.US,D,20130621,000000,70.9328,70.9328,70.3073,70.6132,319300.58631462,0
+TFX.US,D,20130624,000000,69.8881,70.3272,68.9071,70.1031,180466.0801608,0
+TFX.US,D,20130625,000000,70.2515,70.9228,69.8592,70.7823,229933.13432834,0
+TFX.US,D,20130626,000000,71.2415,71.82,70.9965,71.5482,246187.51307483,0
+TFX.US,D,20130627,000000,71.9306,72.4823,71.81,72.3429,168368.93425612,0
+TFX.US,D,20130628,000000,72.306,72.806,71.81,72.325,215705.1555516,0
+TFX.US,D,20130701,000000,72.5191,73.5259,72.3697,73.267,194938.07043043,0
+TFX.US,D,20130702,000000,73.267,74.0777,72.4434,72.806,162035.68122875,0
+TFX.US,D,20130703,000000,72.6257,73.6644,72.1756,72.8438,242094.54663443,0
+TFX.US,D,20130705,000000,73.3337,73.3337,72.5679,73.1824,137947.83064674,0
+TFX.US,D,20130708,000000,73.2103,73.8277,73.041,73.3337,171427.61329868,0
+TFX.US,D,20130709,000000,73.752,73.752,72.315,72.3519,238072.87573311,0
+TFX.US,D,20130710,000000,72.3519,72.7601,72.2483,72.5481,212167.49098596,0
+TFX.US,D,20130711,000000,73.277,73.277,72.6516,72.806,231750.66849348,0
+TFX.US,D,20130712,000000,72.7601,74.2001,72.6336,73.8347,353676.08193635,0
+TFX.US,D,20130715,000000,73.6475,74.2001,72.5481,73.059,360800.61503119,0
+TFX.US,D,20130716,000000,72.9553,73.1724,71.9496,72.1756,318858.75480486,0
+TFX.US,D,20130717,000000,72.5869,73.0688,72.3429,72.806,209382.94831197,0
+TFX.US,D,20130718,000000,72.9364,73.8078,72.9364,73.752,226998.97143853,0
+TFX.US,D,20130719,000000,73.4731,74.4978,73.4094,74.1145,417770.77156444,0
+TFX.US,D,20130722,000000,73.983,74.8355,73.983,74.4083,354130.96755889,0
+TFX.US,D,20130723,000000,74.5537,74.6354,74.1244,74.5885,138711.99832611,0
+TFX.US,D,20130724,000000,74.6354,74.7688,74.0199,74.0956,146410.91238365,0
+TFX.US,D,20130725,000000,74.0677,74.3704,73.6554,74.1344,158083.29754146,0
+TFX.US,D,20130726,000000,73.8535,74.5725,73.3527,74.3704,185193.67731522,0
+TFX.US,D,20130729,000000,74.1444,74.4551,73.5259,74.1812,126316.61615235,0
+TFX.US,D,20130730,000000,74.5078,74.9909,73.8277,73.8725,236284.46228112,0
+TFX.US,D,20130731,000000,72.797,75.1959,72.797,74.1344,462333.49597367,0
+TFX.US,D,20130801,000000,74.7588,74.9909,73.5359,73.993,442567.56088711,0
+TFX.US,D,20130802,000000,73.8535,73.9362,73.3168,73.8178,172784.23686614,0
+TFX.US,D,20130805,000000,73.5648,73.9093,73.3248,73.6016,210734.55106682,0
+TFX.US,D,20130806,000000,73.4811,73.7032,72.8259,73.1267,437081.82102846,0
+TFX.US,D,20130807,000000,73.0021,73.1445,72.4166,72.5779,190985.68674314,0
+TFX.US,D,20130808,000000,72.9753,72.9753,72.1945,72.315,581081.73919636,0
+TFX.US,D,20130809,000000,72.0123,72.6785,71.7623,72.099,266287.83428128,0
+TFX.US,D,20130812,000000,71.82,72.3877,71.5859,72.2393,409279.57327691,0
+TFX.US,D,20130813,000000,72.3349,72.6356,71.9566,72.5211,462612.65315483,0
+TFX.US,D,20130814,000000,72.5311,72.7163,72.2024,72.2582,380231.15983534,0
+TFX.US,D,20130815,000000,71.4994,72.041,70.4488,70.9905,412229.80276707,0
+TFX.US,D,20130816,000000,70.6749,70.9357,69.7656,70.3183,191467.68475378,0
+TFX.US,D,20130819,000000,70.3083,70.7595,70.0933,70.6459,255003.05585704,0
+TFX.US,D,20130820,000000,70.7505,71.6756,70.5205,71.6577,318245.21150382,0
+TFX.US,D,20130821,000000,71.5094,71.5741,70.5882,71.0104,330264.03273177,0
+TFX.US,D,20130822,000000,71.0005,72.2204,70.5782,71.9853,201816.58370736,0
+TFX.US,D,20130823,000000,72.1666,72.5211,71.3859,72.2483,234751.10610976,0
+TFX.US,D,20130826,000000,72.2771,73.7102,72.0123,73.6803,438200.45807816,0
+TFX.US,D,20130827,000000,73.3208,73.5041,72.9783,73.3018,346391.88700046,0
+TFX.US,D,20130828,000000,73.1584,73.4134,72.8756,72.9583,403964.54104702,0
+TFX.US,D,20130829,000000,73.006,73.3118,72.5879,73.1674,141780.7189939,0
+TFX.US,D,20130830,000000,73.0728,73.292,72.1567,72.2582,204452.51032807,0
+TFX.US,D,20130903,000000,72.5978,73.1207,70.9446,71.357,446957.75943407,0
+TFX.US,D,20130904,000000,71.2086,72.8,71.2086,72.5978,281844.32007486,0
+TFX.US,D,20130905,000000,72.7363,72.9145,71.9396,72.315,160826.66955204,0
+TFX.US,D,20130906,000000,72.5978,73.2222,71.337,72.7462,382782.7368042,0
+TFX.US,D,20130909,000000,72.809,73.0728,72.5211,72.9683,160878.8860032,0
+TFX.US,D,20130910,000000,73.035,73.4134,72.6805,73.1396,276015.15663361,0
+TFX.US,D,20130911,000000,73.3018,74.1524,73.1874,73.6903,317894.75878358,0
+TFX.US,D,20130912,000000,73.7002,73.7002,72.8856,73.4054,183191.37724599,0
+TFX.US,D,20130913,000000,73.3287,73.5319,73.1774,73.282,89278.08152181,0
+TFX.US,D,20130916,000000,74.8942,75.0705,74.0946,74.5547,286064.81515558,0
+TFX.US,D,20130917,000000,74.5547,75.8383,74.3604,75.7168,289418.71797965,0
+TFX.US,D,20130918,000000,76.2606,77.1966,75.9797,76.9328,386607.59185117,0
+TFX.US,D,20130919,000000,76.9328,77.2524,76.393,76.5513,155281.68410457,0
+TFX.US,D,20130920,000000,76.8511,76.8511,76.2706,76.3363,255425.80827888,0
+TFX.US,D,20130923,000000,76.3363,76.5792,75.9399,76.3443,121809.93475281,0
+TFX.US,D,20130924,000000,76.1859,76.9427,76.0913,76.5892,360110.75537846,0
+TFX.US,D,20130925,000000,76.4607,76.7495,76.147,76.3183,500418.36795232,0
+TFX.US,D,20130926,000000,76.5245,76.6828,75.8383,76.384,160315.55082826,0
+TFX.US,D,20130927,000000,76.0345,76.871,75.9039,76.8511,211304.91537941,0
+TFX.US,D,20130930,000000,75.9797,77.5283,75.9797,77.1349,427611.56428179,0
+TFX.US,D,20131001,000000,76.8979,77.6487,76.8899,77.335,597496.7839464,0
+TFX.US,D,20131002,000000,77.126,77.5671,76.5325,77.335,191866.33727509,0
+TFX.US,D,20131003,000000,77.335,77.8549,76.5065,77.2623,383485.65056973,0
+TFX.US,D,20131004,000000,77.1678,77.4735,77.107,77.2524,122209.59143664,0
+TFX.US,D,20131007,000000,76.8152,77.6777,76.4508,77.1966,214202.92841842,0
+TFX.US,D,20131008,000000,77.1419,77.4824,76.7964,76.9159,193453.91822265,0
+TFX.US,D,20131009,000000,76.9328,77.7524,76.8899,77.5383,350695.72757053,0
+TFX.US,D,20131010,000000,77.9008,78.2762,77.604,78.079,235240.13325805,0
+TFX.US,D,20131011,000000,77.8191,78.8368,77.614,78.7991,161556.69570567,0
+TFX.US,D,20131014,000000,78.6427,79.9372,78.6078,79.8427,222418.98617488,0
+TFX.US,D,20131015,000000,79.522,79.6724,79.0271,79.054,219758.95965363,0
+TFX.US,D,20131016,000000,79.6156,80.1962,79.4831,80.0298,208270.33623739,0
+TFX.US,D,20131017,000000,79.7401,80.9679,79.6067,80.9202,162014.59381578,0
+TFX.US,D,20131018,000000,80.9869,81.0238,79.5797,80.8445,205481.7769133,0
+TFX.US,D,20131021,000000,80.7798,81.5126,80.5726,81.0238,441603.56486582,0
+TFX.US,D,20131022,000000,81.0675,81.5126,80.6194,81.0496,419706.7969072,0
+TFX.US,D,20131023,000000,80.8645,81.8652,80.8445,81.8652,217944.43797605,0
+TFX.US,D,20131024,000000,81.8932,82.1689,80.8355,80.9959,161823.80293656,0
+TFX.US,D,20131025,000000,81.0675,81.4161,80.6941,81.2489,177337.10974169,0
+TFX.US,D,20131028,000000,81.1532,81.7905,80.8156,81.2976,156341.07556548,0
+TFX.US,D,20131029,000000,81.5126,81.9409,81.1532,81.932,265496.5542138,0
+TFX.US,D,20131030,000000,82.9916,86.1583,81.932,85.7679,682510.18723652,0
+TFX.US,D,20131031,000000,85.9273,87.0805,85.8059,86.4132,450288.56652014,0
+TFX.US,D,20131101,000000,86.4779,87.1303,85.8436,86.724,186656.74211003,0
+TFX.US,D,20131104,000000,87.1552,87.5834,86.244,87.5656,392344.37234037,0
+TFX.US,D,20131105,000000,86.966,87.3205,86.4402,87.192,181835.75784106,0
+TFX.US,D,20131106,000000,87.3782,87.5834,86.6663,87.211,192256.95649622,0
+TFX.US,D,20131107,000000,87.211,87.7926,86.4959,86.5159,223660.13105229,0
+TFX.US,D,20131108,000000,86.1395,87.211,86.1395,87.1552,138658.77771244,0
+TFX.US,D,20131111,000000,86.6573,88.3651,86.3934,88.1391,298292.50218813,0
+TFX.US,D,20131112,000000,88.1123,88.8123,87.7447,88.5973,571723.94865218,0
+TFX.US,D,20131113,000000,88.4359,89.6877,88.3374,89.6598,245561.91982352,0
+TFX.US,D,20131114,000000,89.6698,89.9595,89.2007,89.4178,240209.73358031,0
+TFX.US,D,20131115,000000,89.1758,89.4915,89.0294,89.0394,364892.57730908,0
+TFX.US,D,20131118,000000,89.0394,89.7465,88.7854,88.9547,319455.22734304,0
+TFX.US,D,20131119,000000,88.9547,90.5541,88.8522,90.3021,268384.52562758,0
+TFX.US,D,20131120,000000,90.5909,90.6198,89.3681,90.5062,234072.29224475,0
+TFX.US,D,20131121,000000,90.5162,91.7122,90.4764,91.5669,171943.75283508,0
+TFX.US,D,20131122,000000,91.4772,92.1076,90.8089,91.524,177613.2544353,0
+TFX.US,D,20131125,000000,91.4583,93.217,91.4583,92.1336,148709.44039692,0
+TFX.US,D,20131126,000000,91.9373,93.2637,91.6735,92.971,233561.17352097,0
+TFX.US,D,20131127,000000,93.0188,93.217,92.3237,92.8236,203537.71827037,0
+TFX.US,D,20131129,000000,92.8406,93.199,92.3137,92.492,74451.62188185,0
+TFX.US,D,20131202,000000,92.5109,92.7669,90.9853,91.6834,498603.84627474,0
+TFX.US,D,20131203,000000,91.3468,91.4872,90.3598,91.3468,227464.90284882,0
+TFX.US,D,20131204,000000,90.8777,91.6067,90.2154,91.1197,451273.6499544,0
+TFX.US,D,20131205,000000,90.9942,91.4205,90.1019,90.6835,163872.29448182,0
+TFX.US,D,20131206,000000,90.8489,92.0976,90.7422,91.4305,125239.14976605,0
+TFX.US,D,20131209,000000,91.524,92.0519,90.3698,91.4205,199241.91100049,0
+TFX.US,D,20131210,000000,91.0619,91.2601,90.5631,90.6586,167691.12455366,0
+TFX.US,D,20131211,000000,90.8678,90.8678,89.0693,89.2007,253289.95459419,0
+TFX.US,D,20131212,000000,89.1927,89.9227,88.7755,89.2844,146571.5783872,0
+TFX.US,D,20131213,000000,89.7265,89.7365,88.4359,88.642,243817.68952249,0
+TFX.US,D,20131216,000000,89.3102,90.2643,88.902,89.0294,316710.85116993,0
+TFX.US,D,20131217,000000,88.8133,88.8133,86.8943,88.2974,336458.71133108,0
+TFX.US,D,20131218,000000,88.3074,89.0294,87.3932,88.8333,359791.43169641,0
+TFX.US,D,20131219,000000,88.7466,88.7466,87.4122,87.9599,293476.53873177,0
+TFX.US,D,20131220,000000,87.7896,88.4269,87.4122,88.0057,411286.89415874,0
+TFX.US,D,20131223,000000,88.0057,88.8043,87.8633,88.7566,159185.86799081,0
+TFX.US,D,20131224,000000,88.9647,89.4278,88.5594,88.7755,76417.772100275,0
+TFX.US,D,20131226,000000,88.892,89.2267,88.1381,88.8333,77556.492400425,0
+TFX.US,D,20131227,000000,88.9447,88.9447,88.0336,88.5693,140921.1558749,0
+TFX.US,D,20131230,000000,88.5594,88.8133,88.4071,88.4946,135044.79679512,0
+TFX.US,D,20131231,000000,88.6061,88.7476,88.0236,88.3074,109129.37042275,0
+TFX.US,D,20140102,000000,88.1103,88.1103,86.9232,87.2607,229649.96049709,0
+TFX.US,D,20140103,000000,88.0524,88.185,87.0377,87.3554,244905.19753401,0
+TFX.US,D,20140106,000000,87.8254,87.921,87.206,87.4211,292615.97145026,0
+TFX.US,D,20140107,000000,87.5616,88.7665,87.3832,88.5494,250291.52530298,0
+TFX.US,D,20140108,000000,88.5494,89.8032,88.5494,89.0494,253596.22416347,0
+TFX.US,D,20140109,000000,89.146,91.2601,88.9926,91.2601,372139.61823164,0
+TFX.US,D,20140110,000000,91.1396,91.7192,90.4963,91.3468,461254.02126233,0
+TFX.US,D,20140113,000000,91.1108,91.3568,90.4764,90.6675,207954.02504291,0
+TFX.US,D,20140114,000000,90.8489,91.2133,90.1876,91.1486,231142.14600505,0
+TFX.US,D,20140115,000000,91.1765,91.4972,90.3968,91.0709,250456.20795661,0
+TFX.US,D,20140116,000000,90.7902,91.5419,90.5819,91.2601,196701.37981937,0
+TFX.US,D,20140117,000000,91.2133,91.6555,90.6298,90.7422,122736.77676078,0
+TFX.US,D,20140121,000000,91.052,91.1108,89.7465,90.9126,232768.88929097,0
+TFX.US,D,20140122,000000,91.0709,91.1108,90.6098,90.9216,296908.76623258,0
+TFX.US,D,20140123,000000,90.5352,91.0122,90.0541,90.7522,164270.94700311,0
+TFX.US,D,20140124,000000,90.4068,90.4068,87.6083,88.7854,419671.65121893,0
+TFX.US,D,20140127,000000,88.7755,88.911,87.5804,87.5804,227722.97261703,0
+TFX.US,D,20140128,000000,87.7986,88.5693,87.7229,88.0614,168036.55646128,0
+TFX.US,D,20140129,000000,87.3454,88.2207,87.0277,87.9697,213192.74092111,0
+TFX.US,D,20140130,000000,88.3374,89.0494,87.5993,88.7287,215247.25744148,0
+TFX.US,D,20140131,000000,88.2874,88.4269,87.4869,88.0993,238872.18910076,0
+TFX.US,D,20140203,000000,88.1003,88.3911,84.8149,85.5569,475585.42877886,0
+TFX.US,D,20140204,000000,85.8337,86.3565,85.1247,85.7859,389226.44770902,0
+TFX.US,D,20140205,000000,85.6336,87.5058,85.3796,86.4152,300330.95210816,0
+TFX.US,D,20140206,000000,86.6225,87.3355,85.9263,86.0688,240296.09155722,0
+TFX.US,D,20140207,000000,86.3197,87.3066,86.0777,87.2777,155499.58737189,0
+TFX.US,D,20140210,000000,87.1243,87.7229,86.7828,87.1582,296543.2510745,0
+TFX.US,D,20140211,000000,87.3654,88.5414,86.708,88.5315,322069.06238827,0
+TFX.US,D,20140212,000000,88.5315,89.0971,88.1381,89.0294,341854.07656274,0
+TFX.US,D,20140213,000000,88.7566,90.8389,88.3274,90.7035,269585.5040041,0
+TFX.US,D,20140214,000000,90.7322,91.3647,90.2821,90.4325,243858.86018591,0
+TFX.US,D,20140218,000000,90.5729,91.8526,89.9894,91.3915,263808.55701401,0
+TFX.US,D,20140219,000000,91.1197,92.0519,90.7712,90.8936,211834.1090286,0
+TFX.US,D,20140220,000000,90.9663,92.0329,90.3598,91.8896,311415.90219048,0
+TFX.US,D,20140221,000000,94.8552,97.3886,91.8896,95.1977,1054179.8574078,0
+TFX.US,D,20140224,000000,95.4656,96.4416,94.5414,94.6081,597912.50723059,0
+TFX.US,D,20140225,000000,94.894,96.4166,94.2835,96.086,554110.93801318,0
+TFX.US,D,20140226,000000,96.1159,96.7353,94.904,95.13,336230.76643854,0
+TFX.US,D,20140227,000000,95.13,96.0332,94.429,95.9268,219198.63696625,0
+TFX.US,D,20140228,000000,95.8719,97.1556,95.3511,96.2812,181070.58599916,0
+TFX.US,D,20140303,000000,95.5244,96.2304,94.5794,94.8104,451014.57602368,0
+TFX.US,D,20140304,000000,95.3999,95.8888,94.8651,95.1778,661552.31123615,0
+TFX.US,D,20140305,000000,95.1778,96.3978,94.664,95.6438,537817.39692831,0
+TFX.US,D,20140306,000000,95.4099,97.1915,95.4099,96.6557,289259.05613863,0
+TFX.US,D,20140307,000000,97.0381,97.53,96.1816,97.1256,214449.95239888,0
+TFX.US,D,20140310,000000,97.1256,97.9632,96.3878,96.4814,225576.0731446,0
+TFX.US,D,20140311,000000,96.2992,97.7212,96.0242,96.338,469459.03323105,0
+TFX.US,D,20140312,000000,96.0153,97.0759,95.6171,97.0559,318268.30724182,0
+TFX.US,D,20140313,000000,97.2293,97.8587,96.3679,96.58,281407.50937771,0
+TFX.US,D,20140314,000000,96.4516,97.54,96.4166,97.1716,172145.58950204,0
+TFX.US,D,20140317,000000,97.5669,98.475,97.557,98.0509,162297.76764703,0
+TFX.US,D,20140318,000000,98.3855,98.6036,97.9822,98.1663,324406.7527399,0
+TFX.US,D,20140319,000000,99.0586,99.2967,98.0956,98.6234,267851.3153283,0
+TFX.US,D,20140320,000000,98.5537,98.6036,97.77,98.1256,595982.50686297,0
+TFX.US,D,20140321,000000,98.8167,100.302,98.2869,99.446,789194.42191776,0
+TFX.US,D,20140324,000000,100.163,100.292,98.5737,99.6154,446823.2016561,0
+TFX.US,D,20140325,000000,99.7552,100.611,99.1672,99.5257,535984.80032535,0
+TFX.US,D,20140326,000000,99.884,100.711,99.6551,100.193,364097.28059151,0
+TFX.US,D,20140327,000000,100.422,100.422,98.3267,99.3066,465120.04697272,0
+TFX.US,D,20140328,000000,99.446,100.412,98.8466,99.7552,260690.63238266,0
+TFX.US,D,20140331,000000,100.213,101.418,99.7842,101.229,286263.63933497,0
+TFX.US,D,20140401,000000,101.438,101.966,100.432,101.458,485208.31822889,0
+TFX.US,D,20140402,000000,101.478,102.872,101.069,102.354,424840.07572059,0
+TFX.US,D,20140403,000000,102.523,102.892,101.527,102.613,353925.11424184,0
+TFX.US,D,20140404,000000,103.38,103.569,100.532,100.671,277737.29535914,0
+TFX.US,D,20140407,000000,100.252,100.701,99.0497,99.5954,327877.13841654,0
+TFX.US,D,20140408,000000,99.4062,99.6751,98.1963,99.0586,250581.72827189,0
+TFX.US,D,20140409,000000,99.2071,99.834,98.6135,99.3664,228828.55555395,0
+TFX.US,D,20140410,000000,99.0198,99.2468,96.4066,96.6775,386021.16093822,0
+TFX.US,D,20140411,000000,96.338,97.2013,96.086,96.338,263865.79427778,0
+TFX.US,D,20140414,000000,96.4166,97.3696,95.9268,96.6656,211545.91438474,0
+TFX.US,D,20140415,000000,96.6875,97.3209,95.3701,96.6656,369471.5584102,0
+TFX.US,D,20140416,000000,97.5967,97.6267,96.338,96.4516,204602.13054388,0
+TFX.US,D,20140417,000000,96.3579,96.8469,95.8421,96.1359,301570.08866052,0
+TFX.US,D,20140421,000000,96.3878,97.5101,96.1726,97.4413,241012.05943553,0
+TFX.US,D,20140422,000000,97.5001,98.3566,96.812,96.9465,236640.9399765,0
+TFX.US,D,20140423,000000,96.5999,96.9265,95.8789,96.3878,216339.78626562,0
+TFX.US,D,20140424,000000,96.8469,96.8469,95.5344,95.8978,220441.79016871,0
+TFX.US,D,20140425,000000,95.5543,95.625,94.4389,94.8104,238695.45649686,0
+TFX.US,D,20140428,000000,95.0375,95.4846,93.9828,95.1877,261233.88430715,0
+TFX.US,D,20140429,000000,95.5144,96.1538,94.7815,95.8719,449709.16474485,0
+TFX.US,D,20140430,000000,95.2634,97.0042,94.7815,96.3779,359274.28799748,0
+TFX.US,D,20140501,000000,96.9664,99.5257,95.9268,97.3696,604725.74994356,0
+TFX.US,D,20140502,000000,97.4613,98.9999,97.2293,98.1056,334290.72444569,0
+TFX.US,D,20140505,000000,97.7989,98.3766,96.9962,97.79,216074.68735976,0
+TFX.US,D,20140506,000000,97.5101,98.246,96.9763,98.0956,223211.27040487,0
+TFX.US,D,20140507,000000,98.5637,99.5655,97.3508,99.4859,239609.24439205,0
+TFX.US,D,20140508,000000,99.3863,100.223,97.9822,98.4053,264413.06285237,0
+TFX.US,D,20140509,000000,98.2162,99.2071,97.4413,99.2071,480518.87925032,0
+TFX.US,D,20140512,000000,99.6353,100.691,99.6353,100.382,171309.12212106,0
+TFX.US,D,20140513,000000,100.402,100.989,100.034,100.332,231687.40625459,0
+TFX.US,D,20140514,000000,100.044,100.671,99.6851,100.332,274766.98261855,0
+TFX.US,D,20140515,000000,100.213,100.213,98.8267,99.3265,181378.86389346,0
+TFX.US,D,20140516,000000,99.3166,99.7154,98.267,99.3365,143761.93165014,0
+TFX.US,D,20140519,000000,99.3664,100.322,98.9999,100.183,160605.75379715,0
+TFX.US,D,20140520,000000,100.252,100.252,98.6135,99.2468,159703.01168972,0
+TFX.US,D,20140521,000000,99.446,100.054,99.3265,100.014,167117.74775349,0
+TFX.US,D,20140522,000000,99.9939,100.312,99.476,99.934,100571.89740875,0
+TFX.US,D,20140523,000000,99.8641,100.034,99.1871,99.7254,161305.65507512,0
+TFX.US,D,20140527,000000,99.9739,100.532,99.446,100.482,106155.04103205,0
+TFX.US,D,20140528,000000,100.432,101.279,100.252,100.741,222526.43156475,0
+TFX.US,D,20140529,000000,101.329,101.527,100.432,101.019,140143.93408274,0
+TFX.US,D,20140530,000000,100.919,101.816,100.452,100.979,115015.77112775,0
+TFX.US,D,20140602,000000,101.129,101.129,100.044,100.432,262339.46724406,0
+TFX.US,D,20140603,000000,100.213,101.438,99.844,101.239,128364.10353508,0
+TFX.US,D,20140604,000000,101.229,102.294,101.029,101.856,182615.99212079,0
+TFX.US,D,20140605,000000,101.886,102.473,101.438,102.016,79076.794459002,0
+TFX.US,D,20140606,000000,102.066,102.274,101.766,102.066,147120.85528684,0
+TFX.US,D,20140609,000000,101.936,102.373,101.438,101.916,95492.84337157,0
+TFX.US,D,20140610,000000,101.577,102.106,100.691,101.279,174553.57123022,0
+TFX.US,D,20140611,000000,101.039,101.498,100.422,100.801,60826.140618416,0
+TFX.US,D,20140612,000000,100.631,100.959,99.824,100.661,162561.86239036,0
+TFX.US,D,20140613,000000,100.671,100.999,98.9103,99.2867,129619.3066878,0
+TFX.US,D,20140616,000000,99.5655,100.024,98.5637,98.6036,183417.31381348,0
+TFX.US,D,20140617,000000,98.7967,100.462,98.495,98.9004,246576.12397092,0
+TFX.US,D,20140618,000000,99.0497,99.914,98.485,99.8041,210934.37940874,0
+TFX.US,D,20140619,000000,99.6751,100.432,99.3066,99.7154,99719.363427418,0
+TFX.US,D,20140620,000000,99.3365,100.064,99.3265,99.7254,255333.42532683,0
+TFX.US,D,20140623,000000,99.8741,100.252,99.2867,99.6452,102159.47835631,0
+TFX.US,D,20140624,000000,99.476,100.432,98.9999,99.217,113726.42644928,0
+TFX.US,D,20140625,000000,99.1075,99.934,98.73,99.6551,131363.53698881,0
+TFX.US,D,20140626,000000,99.6551,99.8641,98.7201,99.6452,83006.082408285,0
+TFX.US,D,20140627,000000,99.2867,100.014,99.2867,99.6353,84200.031647156,0
+TFX.US,D,20140630,000000,99.7254,100.114,98.9202,100.034,149874.26892265,0
+TFX.US,D,20140701,000000,100.233,102.354,100.233,102.026,246409.43299223,0
+TFX.US,D,20140702,000000,101.756,102.145,101.488,101.786,152060.33073343,0
+TFX.US,D,20140703,000000,101.856,102.254,101.547,101.666,71291.522424556,0
+TFX.US,D,20140707,000000,101.189,101.199,100.272,100.362,110083.32481882,0
+TFX.US,D,20140708,000000,100.452,100.502,99.4262,100.252,155145.11800156,0
+TFX.US,D,20140709,000000,100.302,100.959,100.024,100.571,264719.33242163,0
+TFX.US,D,20140710,000000,99.934,101.149,99.3664,100.989,131070.32153235,0
+TFX.US,D,20140711,000000,100.959,101.448,100.502,101.299,69368.551194585,0
+TFX.US,D,20140714,000000,101.866,101.866,101.069,101.518,114196.37450966,0
+TFX.US,D,20140715,000000,101.518,101.816,100.621,101.418,103335.35266978,0
+TFX.US,D,20140716,000000,101.756,101.756,99.8041,100.621,336526.99438259,0
+TFX.US,D,20140717,000000,100.312,101.209,99.4859,99.7353,325321.5447976,0
+TFX.US,D,20140718,000000,100.153,100.502,99.3963,100.143,191722.74203443,0
+TFX.US,D,20140721,000000,99.4859,100.163,99.0298,99.844,99256.444504694,0
+TFX.US,D,20140722,000000,100.054,100.949,99.237,100.631,187594.62990574,0
+TFX.US,D,20140723,000000,101.577,101.577,100.492,100.821,55654.703629198,0
+TFX.US,D,20140724,000000,100.751,101.209,100.392,100.711,162050.74366658,0
+TFX.US,D,20140725,000000,100.492,100.611,99.934,100.362,213093.32883142,0
+TFX.US,D,20140728,000000,100.242,101.418,99.6551,101.109,209797.66743363,0
+TFX.US,D,20140729,000000,101.099,101.706,100.134,100.203,235675.93979267,0
+TFX.US,D,20140730,000000,103.23,105.342,102.135,103.15,808800.6951633,0
+TFX.US,D,20140731,000000,103.14,103.34,101.766,102.056,229244.27883813,0
+TFX.US,D,20140801,000000,101.886,102.086,99.7942,100.522,268828.36546238,0
+TFX.US,D,20140804,000000,100.532,101.309,99.2468,101.219,184002.7405639,0
+TFX.US,D,20140805,000000,100.801,101.976,100.651,100.711,244707.37751715,0
+TFX.US,D,20140806,000000,100.751,101.009,99.5057,99.5954,283124.62729063,0
+TFX.US,D,20140807,000000,99.6353,99.695,98.2361,98.5737,290633.75463148,0
+TFX.US,D,20140808,000000,98.4253,99.8641,97.8686,99.7842,132659.91080495,0
+TFX.US,D,20140811,000000,100.402,100.881,99.6353,99.6551,163448.53789745,0
+TFX.US,D,20140812,000000,99.446,99.8741,98.7788,98.9899,249221.08805433,0
+TFX.US,D,20140813,000000,99.217,100.899,99.217,100.382,286979.60721328,0
+TFX.US,D,20140814,000000,100.591,100.919,100.124,100.781,129142.32948975,0
+TFX.US,D,20140815,000000,101.418,101.806,99.7353,100.929,98174.961468308,0
+TFX.US,D,20140818,000000,100.939,101.756,100.741,101.627,185552.16333563,0
+TFX.US,D,20140819,000000,101.627,102.224,101.518,101.986,105092.63708359,0
+TFX.US,D,20140820,000000,101.686,102.493,101.408,102.135,97539.326591769,0
+TFX.US,D,20140821,000000,102.334,102.842,101.826,102.832,106130.94113152,0
+TFX.US,D,20140822,000000,103.101,103.33,102.413,102.971,162337.93414793,0
+TFX.US,D,20140825,000000,103.469,104.136,103.21,103.529,245183.35055266,0
+TFX.US,D,20140826,000000,103.907,104.236,103.091,103.679,417809.93390282,0
+TFX.US,D,20140827,000000,103.559,104.087,103.17,103.728,118736.19327243,0
+TFX.US,D,20140828,000000,103.718,103.818,103.001,103.4,124754.13926783,0
+TFX.US,D,20140829,000000,103.818,104.166,103.031,103.977,124498.07782468,0
+TFX.US,D,20140902,000000,103.887,104.773,103.728,104.406,214908.85467151,0
+TFX.US,D,20140903,000000,104.993,105.342,103.987,104.456,182294.66011368,0
+TFX.US,D,20140904,000000,104.793,104.833,103.748,104.097,115024.80859046,0
+TFX.US,D,20140905,000000,104.136,105.183,103.31,104.176,116467.79013482,0
+TFX.US,D,20140908,000000,103.867,104.296,103.41,104.236,101266.7778741,0
+TFX.US,D,20140909,000000,103.858,104.644,103.42,104.176,150951.73530895,0
+TFX.US,D,20140910,000000,104.097,104.753,103.748,103.997,143685.61529845,0
+TFX.US,D,20140911,000000,103.798,104.873,103.758,104.684,145830.50644584,0
+TFX.US,D,20140912,000000,104.923,104.923,103.907,104.097,187622.74645637,0
+TFX.US,D,20140915,000000,104.186,104.186,102.902,103.27,97304.35256158,0
+TFX.US,D,20140916,000000,103.4,104.077,102.633,103.997,193917.8413079,0
+TFX.US,D,20140917,000000,103.877,103.877,103.091,103.549,188844.81224586,0
+TFX.US,D,20140918,000000,103.808,104.246,103.559,103.828,106961.38353737,0
+TFX.US,D,20140919,000000,103.848,103.848,102.583,102.951,263157.85969965,0
+TFX.US,D,20140922,000000,102.951,103.021,101.806,102.174,127574.83179264,0
+TFX.US,D,20140923,000000,101.557,101.756,100.611,100.851,198139.34055113,0
+TFX.US,D,20140924,000000,100.551,101.448,100.233,101.398,173444.97580574,0
+TFX.US,D,20140925,000000,100.741,101.478,99.834,100.949,283116.59399046,0
+TFX.US,D,20140926,000000,101.378,101.746,100.651,100.881,118181.89556019,0
+TFX.US,D,20140929,000000,100.024,101.666,100.024,101.209,146709.14865274,0
+TFX.US,D,20140930,000000,101.428,101.646,99.695,99.8141,203457.38526859,0
+TFX.US,D,20141001,000000,99.9839,100.502,98.8366,99.9639,258397.125182,0
+TFX.US,D,20141002,000000,100.242,100.711,99.7552,100.472,164105.26018695,0
+TFX.US,D,20141003,000000,100.881,101.866,100.183,101.458,193396.6809589,0
+TFX.US,D,20141006,000000,101.966,103.927,101.726,103.718,349440.52441781,0
+TFX.US,D,20141007,000000,102.961,103.997,102.523,102.553,326432.14854713,0
+TFX.US,D,20141008,000000,102.443,104.466,101.916,104.436,253280.91713151,0
+TFX.US,D,20141009,000000,104.027,104.555,102.733,102.971,447680.75645004,0
+TFX.US,D,20141010,000000,103.3,103.469,101.597,101.676,168906.16120548,0
+TFX.US,D,20141013,000000,101.438,102.204,100.044,100.173,229001.27150775,0
+TFX.US,D,20141014,000000,100.242,101.299,99.9639,100.143,231380.13252279,0
+TFX.US,D,20141015,000000,97.6565,100.233,96.8469,99.3465,581962.38972831,0
+TFX.US,D,20141016,000000,98.5349,99.1473,97.3508,98.8267,248506.12433855,0
+TFX.US,D,20141017,000000,99.9539,101.378,98.8564,100.929,296382.58507095,0
+TFX.US,D,20141020,000000,100.929,102.096,100.761,101.806,1111669.1659649,0
+TFX.US,D,20141021,000000,102.264,103.927,102.264,103.808,598087.23150945,0
+TFX.US,D,20141022,000000,104.186,104.545,103.19,103.46,272017.58563281,0
+TFX.US,D,20141023,000000,104.575,105.123,104.156,104.565,287149.31067953,0
+TFX.US,D,20141024,000000,104.943,106,104.296,105.361,209095.75783062,0
+TFX.US,D,20141027,000000,104.903,105.93,104.883,105.44,220214.84943869,0
+TFX.US,D,20141028,000000,105.5,106.507,105.063,106.457,317093.43709088,0
+TFX.US,D,20141029,000000,108.26,108.608,104.893,106.627,303978.0703887,0
+TFX.US,D,20141030,000000,104.436,108.667,104.436,107.204,333796.67648478,0
+TFX.US,D,20141031,000000,108.568,108.787,107.573,108.419,290637.77128157,0
+TFX.US,D,20141103,000000,108.1,108.687,107.612,108.06,190685.44214902,0
+TFX.US,D,20141104,000000,107.911,108.937,107.573,107.861,299545.69701581,0
+TFX.US,D,20141105,000000,108.697,109.166,107.473,107.553,257332.71290849,0
+TFX.US,D,20141106,000000,107.711,108.897,107.553,108.528,180357.63060841,0
+TFX.US,D,20141107,000000,108.21,108.448,107.881,108.21,238253.6249871,0
+TFX.US,D,20141110,000000,107.681,108.767,107.681,108.429,202153.98231481,0
+TFX.US,D,20141111,000000,108.588,108.827,107.651,108.627,262699.96158953,0
+TFX.US,D,20141112,000000,108.08,109.264,107.463,109.086,214366.60690953,0
+TFX.US,D,20141113,000000,109.096,109.674,109.027,109.255,228214.00809037,0
+TFX.US,D,20141114,000000,109.314,110.131,108.887,109.444,401183.01086059,0
+TFX.US,D,20141117,000000,109.206,110.441,109.206,109.893,235730.16456888,0
+TFX.US,D,20141118,000000,110.031,110.858,109.394,109.764,287919.50333404,0
+TFX.US,D,20141119,000000,109.414,110.261,108.987,109.734,256131.73453197,0
+TFX.US,D,20141120,000000,109.374,110.051,108.897,109.972,285675.20009696,0
+TFX.US,D,20141121,000000,110.798,111.138,110.201,110.898,283966.11548422,0
+TFX.US,D,20141124,000000,111.287,112.771,110.868,112.761,273357.1384374,0
+TFX.US,D,20141125,000000,113.198,113.198,112.501,112.81,321872.24653392,0
+TFX.US,D,20141126,000000,112.97,113.398,112.82,113.358,315549.03513176,0
+TFX.US,D,20141128,000000,113.647,114.334,113.488,113.547,158417.68366134,0
+TFX.US,D,20141201,000000,113.398,113.657,112.303,112.491,333409.06975123,0
+TFX.US,D,20141202,000000,112.303,113.348,112.014,113.05,335132.21263929,0
+TFX.US,D,20141203,000000,112.97,113.268,112.661,113.01,168875.03216731,0
+TFX.US,D,20141204,000000,112.363,113.757,112.363,113.268,200839.53357327,0
+TFX.US,D,20141205,000000,113.1,113.378,112.91,113.03,102221.73643269,0
+TFX.US,D,20141208,000000,112.9,113.906,112.183,112.382,192835.35410899,0
+TFX.US,D,20141209,000000,111.635,112.353,111.197,111.924,278368.9135856,0
+TFX.US,D,20141210,000000,111.984,111.984,109.484,109.684,242184.92126144,0
+TFX.US,D,20141211,000000,110.451,110.838,109.704,109.893,140979.39730119,0
+TFX.US,D,20141212,000000,109.374,109.784,109.166,109.354,218567.01873981,0
+TFX.US,D,20141215,000000,109.374,109.614,106.337,107.034,366088.53487299,0
+TFX.US,D,20141216,000000,106.736,108.11,106.177,106.766,300389.19353445,0
+TFX.US,D,20141217,000000,107.363,108.977,106.427,108.907,404843.18325393,0
+TFX.US,D,20141218,000000,109.912,110.828,108.847,110.808,596347.01785851,0
+TFX.US,D,20141219,000000,110.729,112.482,110.729,112.014,334816.90560732,0
+TFX.US,D,20141222,000000,111.994,112.571,111.486,111.825,118951.08405217,0
+TFX.US,D,20141223,000000,112.213,112.213,110.131,111.048,184945.64917224,0
+TFX.US,D,20141224,000000,111.048,112.183,110.719,111.326,108632.30997427,0
+TFX.US,D,20141226,000000,111.705,111.964,111.058,111.297,83362.560103658,0
+TFX.US,D,20141229,000000,111.476,111.506,110.679,111.098,137543.1531503,0
+TFX.US,D,20141230,000000,110.699,111.586,110.579,110.789,140541.58244153,0
+TFX.US,D,20141231,000000,111.158,111.536,109.314,109.434,119955.24657434,0
+TFX.US,D,20150102,000000,110.151,110.441,108.409,109.264,163191.47229177,0
+TFX.US,D,20150105,000000,106.547,108.05,105.92,106.855,334380.09491018,0
+TFX.US,D,20150106,000000,106.756,107.124,104.476,105.361,426480.87728182,0
+TFX.US,D,20150107,000000,106.497,107.034,105.56,106.197,367698.20739603,0
+TFX.US,D,20150108,000000,106.197,107.084,106.187,106.746,524043.2996116,0
+TFX.US,D,20150109,000000,106.706,106.874,106.257,106.397,282311.25564767,0
+TFX.US,D,20150112,000000,106.317,106.527,105.55,105.63,300525.75963746,0
+TFX.US,D,20150113,000000,105.77,107.304,105.153,105.82,307897.31671276,0
+TFX.US,D,20150114,000000,105.361,106.117,104.704,105.79,225280.84936309,0
+TFX.US,D,20150115,000000,105.79,106.387,104.515,105.302,249508.27853568,0
+TFX.US,D,20150116,000000,104.803,105.99,104.186,105.053,373426.95458507,0
+TFX.US,D,20150120,000000,106.157,106.157,104.256,105.54,508921.61619012,0
+TFX.US,D,20150121,000000,105.263,106.127,104.356,105.223,326640.01018922,0
+TFX.US,D,20150122,000000,105.7,106.207,104.306,105.97,370747.8489759,0
+TFX.US,D,20150123,000000,105.79,107.363,105.74,106.457,207272.19869035,0
+TFX.US,D,20150126,000000,106.457,107.503,105.81,107.493,273166.34755819,0
+TFX.US,D,20150127,000000,106.088,106.964,105.75,106.487,199808.258663,0
+TFX.US,D,20150128,000000,107.134,107.154,105.351,105.71,148328.86280102,0
+TFX.US,D,20150129,000000,105.93,106.686,104.813,106.597,142384.22066972,0
+TFX.US,D,20150130,000000,106.177,106.487,103.937,104.376,219601.30613764,0
+TFX.US,D,20150202,000000,104.456,105.163,102.403,104.366,230526.59437894,0
+TFX.US,D,20150203,000000,104.783,105.66,103.977,105.213,300651.27995273,0
+TFX.US,D,20150204,000000,104.734,105.68,104.316,104.744,188460.21799986,0
+TFX.US,D,20150205,000000,104.923,105.86,103.858,105.59,158748.05313113,0
+TFX.US,D,20150206,000000,105.69,106.557,104.674,105.292,242338.55812733,0
+TFX.US,D,20150209,000000,104.833,104.873,103.887,104.226,157629.41608143,0
+TFX.US,D,20150210,000000,104.535,105.233,103.679,104.933,310075.34522337,0
+TFX.US,D,20150211,000000,104.863,106.696,104.863,106.068,305001.31199881,0
+TFX.US,D,20150212,000000,106.726,106.726,105.63,106.357,223421.14037201,0
+TFX.US,D,20150213,000000,106.227,107.054,105.83,106.796,196115.95306895,0
+TFX.US,D,20150217,000000,107.533,109.166,107.264,109.126,311606.6930697,0
+TFX.US,D,20150218,000000,109.206,110.928,108.727,110.828,365781.2611412,0
+TFX.US,D,20150219,000000,110.481,110.898,109.893,110.729,300239.57331864,0
+TFX.US,D,20150220,000000,112.373,114.523,110.401,114.473,557046.1050655,0
+TFX.US,D,20150223,000000,115.48,117.291,114.653,115.807,727807.95861198,0
+TFX.US,D,20150224,000000,115.807,117.232,115.748,117.202,432507.86073994,0
+TFX.US,D,20150225,000000,117.122,117.252,114.752,115.28,451798.82695351,0
+TFX.US,D,20150226,000000,115.37,116.117,114.404,115.5,172984.06520806,0
+TFX.US,D,20150227,000000,115.36,116.734,115.18,116.267,191253.79813656,0
+TFX.US,D,20150302,000000,116.057,117.521,116.057,117.451,167643.92891511,0
+TFX.US,D,20150303,000000,116.704,117.391,116.257,116.964,209816.74652155,0
+TFX.US,D,20150304,000000,116.137,117.122,115.46,115.768,247484.8910535,0
+TFX.US,D,20150305,000000,116.037,116.784,115.36,116.534,203954.44571707,0
+TFX.US,D,20150306,000000,116.884,116.884,114.693,115.28,191082.08634527,0
+TFX.US,D,20150309,000000,115.25,115.609,114.583,115.46,154561.69957617,0
+TFX.US,D,20150310,000000,114.553,115.669,113.717,114.543,234511.11126694,0
+TFX.US,D,20150311,000000,114.762,114.892,113.717,114.055,214415.81087313,0
+TFX.US,D,20150312,000000,114.643,115.549,114.095,114.653,276890.78635296,0
+TFX.US,D,20150313,000000,114.284,115.002,112.731,113.647,282646.64593007,0
+TFX.US,D,20150316,000000,114.245,115.12,114.175,114.733,286832.99948504,0
+TFX.US,D,20150317,000000,114.653,114.902,113.936,114.533,214626.68500278,0
+TFX.US,D,20150318,000000,114.374,114.902,113.906,114.433,402466.33056393,0
+TFX.US,D,20150319,000000,114.404,114.832,114.005,114.563,271660.10377493,0
+TFX.US,D,20150320,000000,115.051,115.051,114.284,114.633,440975.96328946,0
+TFX.US,D,20150323,000000,114.513,114.832,113.995,114.374,358305.27116358,0
+TFX.US,D,20150324,000000,114.115,115.927,113.936,115.619,446940.68867119,0
+TFX.US,D,20150325,000000,115.927,116.485,114.703,114.812,276474.05890625,0
+TFX.US,D,20150326,000000,114.633,114.633,113.09,113.866,315922.58359002,0
+TFX.US,D,20150327,000000,113.866,114.902,113.647,114.543,199976.95796672,0
+TFX.US,D,20150330,000000,115.25,116.047,114.265,115.639,281288.01403756,0
+TFX.US,D,20150331,000000,115.49,115.827,114.762,115.45,706467.49669064,0
+TFX.US,D,20150401,000000,115.15,116.057,113.587,114.284,257115.81380369,0
+TFX.US,D,20150402,000000,114.404,116.375,114.195,115.37,357991.97245666,0
+TFX.US,D,20150406,000000,114.882,116.594,114.882,116.297,558493.10325997,0
+TFX.US,D,20150407,000000,117.122,117.122,115.549,115.559,163672.46613989,0
+TFX.US,D,20150408,000000,115.53,116.057,115.14,115.609,196525.651378,0
+TFX.US,D,20150409,000000,115.43,116.057,115.18,116.057,164790.09902707,0
+TFX.US,D,20150410,000000,116.117,116.435,115.14,115.748,134782.71037682,0
+TFX.US,D,20150413,000000,115.689,116.445,115.31,115.579,175070.71492914,0
+TFX.US,D,20150414,000000,115.1,115.49,113.965,114.433,529608.36830951,0
+TFX.US,D,20150415,000000,114.553,115.041,113.757,114.185,337951.90100156,0
+TFX.US,D,20150416,000000,114.354,114.663,113.557,114.663,276522.25870732,0
+TFX.US,D,20150417,000000,114.304,114.862,113.697,114.822,225823.09712506,0
+TFX.US,D,20150420,000000,114.882,116.317,114.882,116.107,187355.63922546,0
+TFX.US,D,20150421,000000,116.684,117.341,115.797,117.301,348154.19222689,0
+TFX.US,D,20150422,000000,117.093,117.67,116.346,117.561,141895.19352141,0
+TFX.US,D,20150423,000000,117.451,119.244,117.291,118.337,323457.81915644,0
+TFX.US,D,20150424,000000,118.716,119.841,117.641,119.444,521863.26277595,0
+TFX.US,D,20150427,000000,119.414,119.464,117.053,117.81,370865.33599099,0
+TFX.US,D,20150428,000000,117.481,118.268,115.987,117.83,233882.50552807,0
+TFX.US,D,20150429,000000,117.7,118.048,115.49,116.505,347004.426139,0
+TFX.US,D,20150430,000000,116.326,118.925,116.326,117.501,424545.85610158,0
+TFX.US,D,20150501,000000,117.8,118.587,115.957,117.162,305250.3443043,0
+TFX.US,D,20150504,000000,117.112,119.094,117.053,119.074,358725.01109785,0
+TFX.US,D,20150505,000000,118.337,119.454,117.202,117.581,439928.62177883,0
+TFX.US,D,20150506,000000,117.969,117.969,116.544,117.262,331565.4273605,0
+TFX.US,D,20150507,000000,116.914,118.168,116.425,117.331,411566.05133991,0
+TFX.US,D,20150508,000000,118.377,118.964,117.631,118.765,573668.00729511,0
+TFX.US,D,20150511,000000,118.497,119.901,118.497,119.731,292066.69455063,0
+TFX.US,D,20150512,000000,119.074,121.514,118.627,120.897,587062.53117846,0
+TFX.US,D,20150513,000000,120.917,121.793,120.041,121.345,526084.76201919,0
+TFX.US,D,20150514,000000,121.942,124.093,121.205,123.835,804730.82446091,0
+TFX.US,D,20150515,000000,123.525,123.735,122.719,123.008,724314.47719733,0
+TFX.US,D,20150518,000000,122.629,123.665,122.52,123.247,234567.34436819,0
+TFX.US,D,20150519,000000,123.565,124.024,122.251,122.659,328113.11660926,0
+TFX.US,D,20150520,000000,122.281,123.257,121.912,122.341,294399.36408965,0
+TFX.US,D,20150521,000000,122.411,123.635,121.813,123.505,271444.20883266,0
+TFX.US,D,20150522,000000,124.362,124.81,123.485,124.282,254955.8602185,0
+TFX.US,D,20150526,000000,123.655,124.352,121.862,122.132,290570.49239258,0
+TFX.US,D,20150527,000000,122.639,123.765,121.982,123.575,186284.19781431,0
+TFX.US,D,20150528,000000,122.739,124.242,122.739,123.407,325045.400104,0
+TFX.US,D,20150529,000000,122.968,124.123,122.659,123.347,239509.83230235,0
+TFX.US,D,20150601,000000,123.357,124.382,122.351,123.945,219977.86708347,0
+TFX.US,D,20150602,000000,123.685,123.825,122.779,123.595,149226.58409584,0
+TFX.US,D,20150603,000000,123.416,124.242,123.407,123.655,263200.03452558,0
+TFX.US,D,20150604,000000,123.645,124.173,123.267,124.103,363177.46772119,0
+TFX.US,D,20150605,000000,124.074,126.444,123.357,125.707,908990.00665109,0
+TFX.US,D,20150608,000000,125.398,126.583,124.83,125.239,303275.15662319,0
+TFX.US,D,20150609,000000,125.428,125.866,124.442,125.617,335021.75476185,0
+TFX.US,D,20150610,000000,125.956,126.583,125.657,126.175,318769.38434039,0
+TFX.US,D,20150611,000000,126.444,127.549,125.786,126.204,209820.76317164,0
+TFX.US,D,20150612,000000,125.876,125.946,124.632,125.438,199430.69355466,0
+TFX.US,D,20150615,000000,124.94,125.607,123.675,125.507,185241.87711628,0
+TFX.US,D,20150616,000000,125.737,126.264,125.119,126.045,244622.02370276,0
+TFX.US,D,20150617,000000,126.444,127.281,125.747,126.882,200164.73635836,0
+TFX.US,D,20150618,000000,127.301,127.918,126.792,127.688,252029.73062887,0
+TFX.US,D,20150619,000000,128.067,129.063,127.649,128.804,356081.05117696,0
+TFX.US,D,20150622,000000,129.401,130.138,128.993,130.018,266120.13914007,0
+TFX.US,D,20150623,000000,129.86,131.105,129.561,130.308,279545.79206159,0
+TFX.US,D,20150624,000000,130.168,131.204,128.774,129.291,344601.46522342,0
+TFX.US,D,20150625,000000,129.76,130.068,128.445,128.973,280002.68600919,0
+TFX.US,D,20150626,000000,129.361,131.582,128.904,131.055,508136.36109779,0
+TFX.US,D,20150629,000000,130.088,131.234,129.311,129.481,304526.34312582,0
+TFX.US,D,20150630,000000,130.428,131.175,129.192,129.81,195646.00500856,0
+TFX.US,D,20150701,000000,130.358,130.815,129.82,130.606,386245.08918067,0
+TFX.US,D,20150702,000000,130.636,130.795,129.381,130.198,307657.32186997,0
+TFX.US,D,20150706,000000,129.78,132.15,129.78,131.841,526710.35527051,0
+TFX.US,D,20150707,000000,132.329,132.329,129.86,131.194,402624.98824244,0
+TFX.US,D,20150708,000000,130.498,131.692,128.296,129.331,628986.31647939,0
+TFX.US,D,20150709,000000,130.298,130.955,128.814,128.894,165518.11685566,0
+TFX.US,D,20150710,000000,130.338,130.498,129.251,130.288,150488.81638622,0
+TFX.US,D,20150713,000000,131.432,132.478,130.775,132.379,166458.01297641,0
+TFX.US,D,20150714,000000,132.179,133.046,131.642,132.11,252131.15104361,0
+TFX.US,D,20150715,000000,131.871,132.209,130.785,131.204,453095.20076963,0
+TFX.US,D,20150716,000000,131.981,131.981,130.596,130.795,228029.24218629,0
+TFX.US,D,20150717,000000,130.975,131.254,129.899,131.145,289914.7742656,0
+TFX.US,D,20150720,000000,131.214,131.971,130.288,131.632,247230.83793537,0
+TFX.US,D,20150721,000000,131.782,132.459,131.582,132.159,212373.34430301,0
+TFX.US,D,20150722,000000,131.762,133.365,131.762,132.868,263719.18654955,0
+TFX.US,D,20150723,000000,133.036,133.644,132.319,132.718,205280.94440887,0
+TFX.US,D,20150724,000000,132.459,133.165,132.021,132.189,294295.93534987,0
+TFX.US,D,20150727,000000,131.642,132.399,131.234,131.812,214565.43108893,0
+TFX.US,D,20150728,000000,131.961,133.066,131.085,132.966,300560.90532574,0
+TFX.US,D,20150729,000000,133.036,134.609,132.488,134.382,352426.90375876,0
+TFX.US,D,20150730,000000,133.185,133.185,127.758,127.828,500100.04843279,0
+TFX.US,D,20150731,000000,128.914,129.391,127.698,128.406,400642.77142366,0
+TFX.US,D,20150803,000000,128.555,129.511,126.951,127.659,194729.20462581,0
+TFX.US,D,20150804,000000,127.659,128.495,126.961,127.479,106970.42100007,0
+TFX.US,D,20150805,000000,128.127,128.904,127.261,128.386,186180.76907452,0
+TFX.US,D,20150806,000000,127.987,129.133,127.619,128.156,222831.69697149,0
+TFX.US,D,20150807,000000,127.818,128.644,126.722,128.644,304320.48980878,0
+TFX.US,D,20150810,000000,128.854,129.511,128.406,128.824,198286.95244189,0
+TFX.US,D,20150811,000000,127.928,128.316,126.016,126.981,217151.14958353,0
+TFX.US,D,20150812,000000,126.264,127.529,125.149,126.812,155100.93485058,0
+TFX.US,D,20150813,000000,126.573,127.539,126.424,126.941,103781.20082963,0
+TFX.US,D,20150814,000000,127.101,128.624,126.792,128.575,142087.99272567,0
+TFX.US,D,20150817,000000,127.898,129.75,126.633,129.75,201732.23405549,0
+TFX.US,D,20150818,000000,129.74,130.685,129.73,129.899,259921.44389067,0
+TFX.US,D,20150819,000000,129.361,130.308,128.077,129.351,268874.55693841,0
+TFX.US,D,20150820,000000,128.236,128.904,126.075,126.135,179563.33805336,0
+TFX.US,D,20150821,000000,125.189,126.105,122.739,122.828,316653.61390615,0
+TFX.US,D,20150824,000000,117.989,121.982,117.321,120.418,415296.5151098,0
+TFX.US,D,20150825,000000,121.574,123.367,120.608,120.698,262733.09895277,0
+TFX.US,D,20150826,000000,122.62,123.048,119.691,122.799,222239.24108341,0
+TFX.US,D,20150827,000000,124.412,128.107,123.337,127.868,356104.14691498,0
+TFX.US,D,20150828,000000,127.679,128.037,126.324,127.261,129909.5096567,0
+TFX.US,D,20150831,000000,126.722,127.469,125.448,125.657,201420.94367361,0
+TFX.US,D,20150901,000000,124.074,124.183,120.937,121.594,261379.48787287,0
+TFX.US,D,20150902,000000,122.55,123.108,121.624,123.058,259611.15767131,0
+TFX.US,D,20150903,000000,123.695,124.542,123.317,124.064,210267.615494,0
+TFX.US,D,20150904,000000,122.629,124.352,122.629,123.815,258048.6807868,0
+TFX.US,D,20150908,000000,125.149,127.34,124.77,126.981,344236.95422787,0
+TFX.US,D,20150909,000000,127.659,128.346,127.261,127.549,428865.76327199,0
+TFX.US,D,20150910,000000,128.097,129.561,126.882,129.182,326745.44725405,0
+TFX.US,D,20150911,000000,128.804,132.249,128.754,132.219,229736.31847399,0
+TFX.US,D,20150914,000000,132.219,132.219,130.478,130.945,260964.76875121,0
+TFX.US,D,20150915,000000,131.274,132.798,130.925,132.219,193925.87460807,0
+TFX.US,D,20150916,000000,132.13,132.956,131.512,132.648,157179.5512715,0
+TFX.US,D,20150917,000000,132.926,133.605,132.1,132.578,199142.49891079,0
+TFX.US,D,20150918,000000,131.333,132.319,130.935,131.343,418455.61040457,0
+TFX.US,D,20150921,000000,132.041,132.848,129.541,129.83,407945.04128493,0
+TFX.US,D,20150922,000000,128.505,129.291,127.171,128.037,300102.00305309,0
+TFX.US,D,20150923,000000,128.455,128.874,127.121,127.698,519529.58907442,0
+TFX.US,D,20150924,000000,126.682,127.181,125.099,125.697,335161.33335243,0
+TFX.US,D,20150925,000000,126.623,127.34,124.034,124.82,432614.30196728,0
+TFX.US,D,20150928,000000,124.123,124.123,118.974,120.031,447534.14872181,0
+TFX.US,D,20150929,000000,119.861,120.798,118.228,118.875,390244.66850651,0
+TFX.US,D,20150930,000000,120.358,121.026,118.218,119.334,497566.54638933,0
+TFX.US,D,20151001,000000,119.304,119.991,117.67,119.601,253885.42296985,0
+TFX.US,D,20151002,000000,118.248,122.401,118.028,122.381,308325.08994722,0
+TFX.US,D,20151005,000000,123.058,124.82,122.49,123.138,492530.67134061,0
+TFX.US,D,20151006,000000,123.108,123.108,117.331,118.407,514846.17507097,0
+TFX.US,D,20151007,000000,119.034,120.498,117.86,120.031,333829.81384802,0
+TFX.US,D,20151008,000000,119.542,120.628,119.144,120.249,302392.49776618,0
+TFX.US,D,20151009,000000,120.708,121.055,120.121,120.877,212350.24856499,0
+TFX.US,D,20151012,000000,120.877,121.763,120.131,121.664,73234.576904971,0
+TFX.US,D,20151013,000000,120.318,122.381,120.318,120.518,99409.077208065,0
+TFX.US,D,20151014,000000,120.548,121.514,119.811,120.021,96389.560503875,0
+TFX.US,D,20151015,000000,120.278,120.798,119.454,119.981,310302.28595339,0
+TFX.US,D,20151016,000000,120.398,122.072,120.268,121.793,860648.61867092,0
+TFX.US,D,20151019,000000,121.584,122.918,121.145,122.828,165468.91289208,0
+TFX.US,D,20151020,000000,122.5,122.878,121.644,121.862,71916.111513351,0
+TFX.US,D,20151021,000000,122.381,122.918,120.538,122.55,215158.89113953,0
+TFX.US,D,20151022,000000,123.028,123.028,118.915,119.831,161240.38451117,0
+TFX.US,D,20151023,000000,120.308,121.823,119.651,121.255,181226.23119008,0
+TFX.US,D,20151026,000000,121.135,122.052,120.758,121.345,125849.68057954,0
+TFX.US,D,20151027,000000,121.325,122.381,120.488,122.371,207978.12494344,0
+TFX.US,D,20151028,000000,122.411,124.83,121.574,124.8,300623.16340212,0
+TFX.US,D,20151029,000000,123.945,128.037,123.945,127.301,495277.05583876,0
+TFX.US,D,20151030,000000,127.311,128.366,125.159,127.768,416166.119854,0
+TFX.US,D,20151102,000000,128.067,128.366,126.732,128.037,395031.51124973,0
+TFX.US,D,20151103,000000,127.997,128.316,126.961,128.137,245455.47859617,0
+TFX.US,D,20151104,000000,128.356,129.341,127.459,128.007,226750.94329556,0
+TFX.US,D,20151105,000000,128.236,129.013,127.261,127.997,239206.57522066,0
+TFX.US,D,20151106,000000,128.067,128.465,126.324,127.758,165091.34778373,0
+TFX.US,D,20151109,000000,127.987,128.475,127.091,127.838,244201.27960596,0
+TFX.US,D,20151110,000000,128.107,128.276,126.544,126.932,308576.13057776,0
+TFX.US,D,20151111,000000,126.981,128.067,126.294,126.564,130615.43590979,0
+TFX.US,D,20151112,000000,125.846,126.135,123.515,123.655,183777.80815895,0
+TFX.US,D,20151113,000000,123.535,124.492,122.868,123.705,98844.737870601,0
+TFX.US,D,20151116,000000,123.237,126.025,123.078,125.946,168510.52117175,0
+TFX.US,D,20151117,000000,126.016,127.211,124.97,125.876,204436.44372771,0
+TFX.US,D,20151118,000000,126.304,126.742,125.009,126.534,234131.53783357,0
+TFX.US,D,20151119,000000,126.324,126.792,125.139,126.175,137571.26970092,0
+TFX.US,D,20151120,000000,126.175,128.376,126.025,127.071,203294.71093999,0
+TFX.US,D,20151123,000000,127.33,128.206,126.882,127.639,110575.36445468,0
+TFX.US,D,20151124,000000,126.932,127.908,125.976,126.304,258627.07839958,0
+TFX.US,D,20151125,000000,126.284,127.231,125.657,125.806,182113.9108597,0
+TFX.US,D,20151127,000000,125.986,127.311,125.567,126.524,62713.96616011,0
+TFX.US,D,20151130,000000,127.409,129.093,126.224,126.822,256765.36108346,0
+TFX.US,D,20151201,000000,127.211,129.212,127.211,129.133,231560.88177678,0
+TFX.US,D,20151202,000000,129.401,129.461,128.137,128.614,146301.45866874,0
+TFX.US,D,20151203,000000,129.351,129.351,124.382,124.97,290894.83688724,0
+TFX.US,D,20151204,000000,124.522,128.804,124.522,128.694,268704.85347215,0
+TFX.US,D,20151207,000000,128.595,128.734,126.623,126.981,261024.01434002,0
+TFX.US,D,20151208,000000,125.408,126.852,125.408,126.424,276463.01311851,0
+TFX.US,D,20151209,000000,125.836,127.311,124.602,124.86,259363.12952833,0
+TFX.US,D,20151210,000000,125.069,125.876,124.193,124.731,152209.95094923,0
+TFX.US,D,20151211,000000,123.377,125.089,122.828,123.895,167683.09125347,0
+TFX.US,D,20151214,000000,123.815,125.139,122.888,124.014,165918.77770201,0
+TFX.US,D,20151215,000000,124.99,126.264,124.86,125.856,176299.80985628,0
+TFX.US,D,20151216,000000,126.802,127.131,125.019,127.111,169965.55266639,0
+TFX.US,D,20151217,000000,127.311,128.276,126.554,126.971,186786.2790754,0
+TFX.US,D,20151218,000000,126.524,126.792,125.697,125.816,377308.04273328,0
+TFX.US,D,20151221,000000,126.633,127.311,125.059,126.105,198934.6372687,0
+TFX.US,D,20151222,000000,126.534,127.111,125.269,126.872,104829.54650279,0
+TFX.US,D,20151223,000000,127.479,128.654,126.872,127.141,111199.95354348,0
+TFX.US,D,20151224,000000,127.051,128.306,126.653,127.908,68251.922469922,0
+TFX.US,D,20151228,000000,127.231,128.386,126.234,128.336,156753.78636209,0
+TFX.US,D,20151229,000000,129.023,130.048,128.326,129.361,155788.78617828,0
+TFX.US,D,20151230,000000,129.103,129.73,128.166,128.256,132465.10327565,0
+TFX.US,D,20151231,000000,127.609,128.844,126.564,126.573,160846.75280249,0
+TFX.US,D,20160104,000000,125.079,125.159,122.61,123.257,285847.91605078,0
+TFX.US,D,20160105,000000,123.028,123.835,122.351,123.565,239367.24122419,0
+TFX.US,D,20160106,000000,123.865,126.852,123.775,126.524,526393.0399135,0
+TFX.US,D,20160107,000000,124.382,125.059,122.938,123.935,285131.94817247,0
+TFX.US,D,20160108,000000,124.103,125.099,122.5,123.635,285122.91070976,0
+TFX.US,D,20160111,000000,124.133,124.632,120.698,121.385,491362.83032732,0
+TFX.US,D,20160112,000000,122.231,124.652,121.932,124.612,312107.77016826,0
+TFX.US,D,20160113,000000,125.309,126.702,123.655,124.572,559200.03367558,0
+TFX.US,D,20160114,000000,124.88,125.836,124.193,124.392,605729.91246574,0
+TFX.US,D,20160115,000000,122.122,125.069,122.122,125.009,377570.12915157,0
+TFX.US,D,20160119,000000,126.025,127.987,125.149,127.639,407626.72176541,0
+TFX.US,D,20160120,000000,126.025,128.914,124.532,127.629,760402.06991936,0
+TFX.US,D,20160121,000000,127.629,128.426,126.115,127.788,466893.39798688,0
+TFX.US,D,20160122,000000,129.013,131.393,128.336,130.935,412177.58631592,0
+TFX.US,D,20160125,000000,130.665,131.422,129.581,129.82,284164.93966361,0
+TFX.US,D,20160126,000000,130.248,132.429,129.978,132.13,397021.76136869,0
+TFX.US,D,20160127,000000,132.041,132.648,129.391,129.968,459054.90533875,0
+TFX.US,D,20160128,000000,130.408,131.105,127.997,128.505,348209.4211656,0
+TFX.US,D,20160129,000000,129.083,132.189,128.644,130.705,461993.08487865,0
+TFX.US,D,20160201,000000,130.408,133.485,129.023,132.926,383795.93678907,0
+TFX.US,D,20160202,000000,132.618,133.565,131.562,132.15,259133.17631076,0
+TFX.US,D,20160203,000000,132.658,133.086,128.874,132.389,317968.0626477,0
+TFX.US,D,20160204,000000,132.488,132.838,130.665,131.752,198852.29594188,0
+TFX.US,D,20160205,000000,131.333,132.169,129.401,129.88,256844.68992271,0
+TFX.US,D,20160208,000000,128.664,129.053,126.573,128.386,372448.90028846,0
+TFX.US,D,20160209,000000,127.509,130.128,127.071,129.123,315839.23810067,0
+TFX.US,D,20160210,000000,130.398,132.429,128.904,129.261,374718.30758859,0
+TFX.US,D,20160211,000000,127.848,128.525,126.115,126.772,307618.1595316,0
+TFX.US,D,20160212,000000,127.808,128.654,126.494,127.748,227379.54903444,0
+TFX.US,D,20160216,000000,128.914,129.561,127.977,128.366,409471.36831864,0
+TFX.US,D,20160217,000000,129.671,130.517,129.222,130.278,331620.65629923,0
+TFX.US,D,20160218,000000,130.378,130.895,129.123,129.601,252574.99087842,0
+TFX.US,D,20160219,000000,129.651,130.725,128.983,129.561,230754.53927148,0
+TFX.US,D,20160222,000000,131.075,132.011,127.379,127.868,945100.69511114,0
+TFX.US,D,20160223,000000,126.822,128.376,126.633,126.932,344601.46522342,0
+TFX.US,D,20160224,000000,125.986,127.818,125.986,127.569,392888.62842741,0
+TFX.US,D,20160225,000000,129.073,138.394,129.073,137.706,2063041.8601896,0
+TFX.US,D,20160226,000000,138.912,141.232,138.533,139.788,717640.81307493,0
+TFX.US,D,20160229,000000,139.698,140.345,137.458,137.538,331342.50328059,0
+TFX.US,D,20160301,000000,138.205,140.127,137.528,139.45,499972.51979247,0
+TFX.US,D,20160302,000000,139.25,141.023,139.25,140.983,556616.32350602,0
+TFX.US,D,20160303,000000,140.794,141.77,139.987,141.74,361303.7004548,0
+TFX.US,D,20160304,000000,141.72,142.138,140.655,141.919,407480.11403716,0
+TFX.US,D,20160307,000000,141.442,142.099,140.575,140.973,309325.23581931,0
+TFX.US,D,20160308,000000,140.306,142.357,139.51,141.77,377590.21240201,0
+TFX.US,D,20160309,000000,141.929,143.373,141.212,142.726,424114.06621704,0
+TFX.US,D,20160310,000000,143.562,143.742,141.472,142.158,272794.80742499,0
+TFX.US,D,20160311,000000,141.929,143.492,140.475,143.353,274564.14178907,0
+TFX.US,D,20160314,000000,142.696,143.095,140.973,141.78,232272.83300502,0
+TFX.US,D,20160315,000000,140.923,143.642,140.923,142.686,221291.31166247,0
+TFX.US,D,20160316,000000,142.069,143.304,141.102,141.66,190725.60864989,0
+TFX.US,D,20160317,000000,141.919,141.939,139.48,140.575,198489.79327137,0
+TFX.US,D,20160318,000000,141.073,145.026,140.963,144.449,968536.84421626,0
+TFX.US,D,20160321,000000,144.079,147.197,144.031,146.44,505915.15359872,0
+TFX.US,D,20160322,000000,145.813,147.177,145.813,146.849,655034.29230469,0
+TFX.US,D,20160323,000000,146.58,149.597,146.58,149.378,723643.69663251,0
+TFX.US,D,20160324,000000,149.16,149.687,147.706,149.259,490287.37226606,0
+TFX.US,D,20160328,000000,149.259,150.374,149.12,149.747,441031.19222818,0
+TFX.US,D,20160329,000000,149.637,153.461,149.637,153.023,610499.68444608,0
+TFX.US,D,20160330,000000,153.501,154.328,149.946,150.553,693865.25703731,0
+TFX.US,D,20160331,000000,150.195,152.177,149.956,151.599,623657.22597419,0
+TFX.US,D,20160401,000000,150.613,153.302,149.767,153.142,614991.3034078,0
+TFX.US,D,20160404,000000,153.701,154.457,151.21,151.26,708368.37634514,0
+TFX.US,D,20160405,000000,149.906,151.609,149.896,150.125,501263.87279599,0
+TFX.US,D,20160406,000000,149.956,152.416,149.12,152.366,314271.74040356,0
+TFX.US,D,20160407,000000,151.759,152.237,150.812,152.037,340753.51443843,0
+TFX.US,D,20160408,000000,152.664,153.292,150.932,151.619,295478.83880099,0
+TFX.US,D,20160411,000000,151.44,151.789,149.607,150.274,372879.68601048,0
+TFX.US,D,20160412,000000,150.573,151.609,150.105,151.161,274901.54039652,0
+TFX.US,D,20160413,000000,151.729,153.461,150.404,151.827,272662.25797206,0
+TFX.US,D,20160414,000000,151.769,152.416,149.697,150.165,363102.15553203,0
+TFX.US,D,20160415,000000,150.364,151.779,149.447,151.5,286048.74855522,0
+TFX.US,D,20160418,000000,151.121,152.774,151.071,152.346,202890.03344356,0
+TFX.US,D,20160419,000000,152.684,153.282,150.523,151.121,195322.66467643,0
+TFX.US,D,20160420,000000,151.25,153.591,151.121,152.994,241486.024146,0
+TFX.US,D,20160421,000000,153.122,154.238,152.774,153.142,240653.57341511,0
+TFX.US,D,20160422,000000,152.864,153.571,151.659,153.093,273248.68888502,0
+TFX.US,D,20160425,000000,152.436,153.033,151.679,152.485,200694.93417008,0
+TFX.US,D,20160426,000000,152.744,153.989,152.247,153.093,259973.66034182,0
+TFX.US,D,20160427,000000,153.511,155.154,152.306,154.706,339619.8149509,0
+TFX.US,D,20160428,000000,152.545,154.328,151.867,152.306,404456.58068289,0
+TFX.US,D,20160429,000000,152.346,152.864,148.89,150.394,446843.28490655,0
+TFX.US,D,20160502,000000,150.553,153.182,150.553,153.182,721413.45167075,0
+TFX.US,D,20160503,000000,153.003,153.461,150.882,152.027,186012.06977079,0
+TFX.US,D,20160504,000000,150.852,151.559,150.434,151.17,321740.70124351,0
+TFX.US,D,20160505,000000,151.3,155.433,151.3,154.506,415246.30698369,0
+TFX.US,D,20160506,000000,153.879,156.339,153.362,155.563,315955.72095324,0
+TFX.US,D,20160509,000000,155.931,157.663,155.931,156.339,287571.05893884,0
+TFX.US,D,20160510,000000,157.096,157.096,155.134,156.986,202162.01561498,0
+TFX.US,D,20160511,000000,156.558,157.196,154.846,154.956,250690.17782428,0
+TFX.US,D,20160512,000000,155.473,157.006,154.816,156.698,194369.71444289,0
+TFX.US,D,20160513,000000,156.23,156.678,153.661,154.009,261853.45258333,0
+TFX.US,D,20160516,000000,154.228,156.867,153.152,156.658,215466.16487132,0
+TFX.US,D,20160517,000000,156.08,156.658,152.416,152.774,255030.16824513,0
+TFX.US,D,20160518,000000,152.774,153.889,151.847,152.684,216118.87051073,0
+TFX.US,D,20160519,000000,151.907,153.741,151.41,152.944,153849.74834796,0
+TFX.US,D,20160520,000000,153.491,154.806,151.857,153.969,160834.70285222,0
+TFX.US,D,20160523,000000,153.959,154.516,153.152,153.212,141708.41929229,0
+TFX.US,D,20160524,000000,154.208,155.503,153.262,154.716,179414.72200008,0
+TFX.US,D,20160525,000000,154.447,155.553,154.308,155.423,145395.70407374,0
+TFX.US,D,20160526,000000,155.154,155.473,154.009,154.706,165133.52260966,0
+TFX.US,D,20160527,000000,154.516,156.419,154.447,156.06,178221.77692374,0
+TFX.US,D,20160531,000000,156.29,156.29,155.015,155.851,232459.60723415,0
+TFX.US,D,20160601,000000,154.906,158.251,154.906,157.863,229615.81897133,0
+TFX.US,D,20160602,000000,157.823,160.87,157.395,160.791,289522.14671943,0
+TFX.US,D,20160603,000000,160.761,161.428,159.676,160.343,273291.86787347,0
+TFX.US,D,20160606,000000,159.924,162.444,159.656,162.105,375447.32957968,0
+TFX.US,D,20160607,000000,162.354,164.445,161.657,162.832,382333.87615678,0
+TFX.US,D,20160608,000000,162.344,166.368,161.18,165.601,368353.92552303,0
+TFX.US,D,20160609,000000,165.133,167.98,165.133,167.075,419382.45241255,0
+TFX.US,D,20160610,000000,167.413,169.295,166.617,169.107,394373.78479769,0
+TFX.US,D,20160613,000000,169.117,170.261,166.965,167.592,309071.18270119,0
+TFX.US,D,20160614,000000,167.264,168.947,167.204,168.03,492276.61822249,0
+TFX.US,D,20160615,000000,168.34,168.34,165.471,165.68,261737.97389328,0
+TFX.US,D,20160616,000000,165.043,166.068,164.157,165.87,254504.99124604,0
+TFX.US,D,20160617,000000,165.183,166.447,163.281,165.481,749157.45799601,0
+TFX.US,D,20160620,000000,166.915,167.97,166.477,166.795,247534.09501707,0
+TFX.US,D,20160621,000000,167.005,168.399,166.925,168.07,176497.62987315,0
+TFX.US,D,20160622,000000,168.14,169.414,167.802,169.176,204860.20031208,0
+TFX.US,D,20160623,000000,169.414,171.098,169.414,170.908,203652.19279789,0
+TFX.US,D,20160624,000000,165.511,167.752,164.963,165.68,593505.23792076,0
+TFX.US,D,20160627,000000,165.431,166.158,162.534,163.529,423620.01825614,0
+TFX.US,D,20160628,000000,164.485,165.88,164.038,165.83,358793.29414936,0
+TFX.US,D,20160629,000000,166.835,168.837,166.248,168.04,443974.39258069,0
+TFX.US,D,20160630,000000,168.618,171.606,167.891,171.556,392170.65222405,0
+TFX.US,D,20160701,000000,171.227,173.338,171.078,173.308,256103.61798135,0
+TFX.US,D,20160705,000000,173.238,174.992,172.821,172.871,363012.78506756,0
+TFX.US,D,20160706,000000,172.761,173.388,171.924,172.254,367991.42285251,0
+TFX.US,D,20160707,000000,172.094,174.295,171.934,173.298,216706.30558621,0
+TFX.US,D,20160708,000000,174.355,176.345,173.767,176.157,223307.67000701,0
+TFX.US,D,20160711,000000,176.685,177.849,176.247,177.003,182429.21789166,0
+TFX.US,D,20160712,000000,176.355,177.939,175.658,175.808,309693.76346494,0
+TFX.US,D,20160713,000000,176.028,176.864,174.484,174.792,367323.65477527,0
+TFX.US,D,20160714,000000,175.948,177.232,173.668,174.215,202193.14465316,0
+TFX.US,D,20160715,000000,174.942,175.231,172.681,173.148,265881.1484598,0
+TFX.US,D,20160718,000000,173.638,174.215,172.214,172.951,184564.06741381,0
+TFX.US,D,20160719,000000,172.731,173.298,172.323,172.991,214467.02316176,0
+TFX.US,D,20160720,000000,173.975,174.524,172.721,173.198,338270.22052109,0
+TFX.US,D,20160721,000000,172.801,173.598,171.576,172.284,129092.12136364,0
+TFX.US,D,20160722,000000,171.735,172.333,171.018,172.064,318836.66322938,0
+TFX.US,D,20160725,000000,172.074,172.741,169.873,170.421,282568.32125335,0
+TFX.US,D,20160726,000000,170.461,171.814,169.494,171.794,316089.2745687,0
+TFX.US,D,20160727,000000,171.477,171.645,168.07,169.057,379023.15232117,0
+TFX.US,D,20160728,000000,173.975,175.609,170.789,174.673,469984.21023014,0
+TFX.US,D,20160729,000000,173.468,175.668,173.468,174.434,206424.68552162,0
+TFX.US,D,20160801,000000,173.837,176.028,173.837,174.454,276463.01311851,0
+TFX.US,D,20160802,000000,174.394,175.051,173.001,174.095,145177.80080642,0
+TFX.US,D,20160803,000000,174.305,174.464,173.528,174.175,181917.09500535,0
+TFX.US,D,20160804,000000,173.985,174.524,173.208,174.015,173353.59701621,0
+TFX.US,D,20160805,000000,174.643,175.012,174.065,174.384,169241.55148789,0
+TFX.US,D,20160808,000000,174.055,174.115,172.333,173.438,141013.53882695,0
+TFX.US,D,20160809,000000,173.935,174.603,173.268,174.005,175950.36129856,0
+TFX.US,D,20160810,000000,173.975,175.43,172.951,175.261,114783.80958513,0
+TFX.US,D,20160811,000000,175.251,176.008,174.035,175.938,189084.80708866,0
+TFX.US,D,20160812,000000,175.281,175.958,174.085,175.918,152891.77730178,0
+TFX.US,D,20160815,000000,176.325,176.705,175.609,176.325,147343.77936676,0
+TFX.US,D,20160816,000000,176.107,176.107,173.925,174.185,203523.65999506,0
+TFX.US,D,20160817,000000,174.613,176.305,173.598,176.087,266765.81564184,0
+TFX.US,D,20160818,000000,175.629,178.139,175.45,178.109,196306.74394817,0
+TFX.US,D,20160819,000000,177.81,178.357,175.569,177.003,219472.77333481,0
+TFX.US,D,20160822,000000,176.834,177.61,176.495,176.824,112930.12556919,0
+TFX.US,D,20160823,000000,177.562,178.079,176.415,176.545,104035.25394774,0
+TFX.US,D,20160824,000000,176.157,177.003,174.633,174.922,114373.10711356,0
+TFX.US,D,20160825,000000,174.444,176.475,173.915,175.35,86471.447272322,0
+TFX.US,D,20160826,000000,175.141,177.402,175.091,176.775,116845.35524317,0
+TFX.US,D,20160829,000000,177.132,178.955,176.018,178.786,122361.21997749,0
+TFX.US,D,20160830,000000,178.856,180.131,177.382,178.846,121978.63405653,0
+TFX.US,D,20160831,000000,179.314,179.314,176.565,177.452,142394.26229494,0
+TFX.US,D,20160901,000000,177.929,179.035,175.798,178.437,189464.38052204,0
+TFX.US,D,20160902,000000,178.736,179.971,178.199,179.911,129386.34098265,0
+TFX.US,D,20160906,000000,180.229,180.947,179.782,180.827,126245.32061327,0
+TFX.US,D,20160907,000000,180.817,182.988,180.289,182.411,238936.45550219,0
+TFX.US,D,20160908,000000,181.484,182.749,180.798,182.57,134501.54487062,0
+TFX.US,D,20160909,000000,181.266,181.266,174.882,174.962,225620.25629558,0
+TFX.US,D,20160912,000000,174.055,177.532,173.528,177.052,235942.04286106,0
+TFX.US,D,20160913,000000,175.658,176.167,173.618,173.827,128444.43653684,0
+TFX.US,D,20160914,000000,173.618,174.613,170.321,171.507,256297.42134812,0
+TFX.US,D,20160915,000000,171.267,172.591,170.769,171.098,311270.29862477,0
+TFX.US,D,20160916,000000,170.739,170.739,167.035,167.493,746193.17023054,0
+TFX.US,D,20160919,000000,168.21,170.7,168.21,169.982,505058.60296731,0
+TFX.US,D,20160920,000000,171.586,172.154,168.369,169.007,322905.52976924,0
+TFX.US,D,20160921,000000,169.127,170.181,167.095,168.757,289051.19449653,0
+TFX.US,D,20160922,000000,169.654,171.944,168.907,171.685,314766.792527,0
+TFX.US,D,20160923,000000,171.287,171.287,166.178,166.268,274769.99510611,0
+TFX.US,D,20160926,000000,165.312,165.312,161.517,162.115,545993.2881839,0
+TFX.US,D,20160927,000000,162.654,163.718,161.189,163.121,438721.61842717,0
+TFX.US,D,20160928,000000,163.261,163.589,161.408,162.871,348809.91035387,0
+TFX.US,D,20160929,000000,162.444,162.812,158.89,159.457,284067.53589895,0
+TFX.US,D,20160930,000000,159.616,163.439,157.813,162.901,429639.9725766,0
+TFX.US,D,20161003,000000,161.398,162.861,161.01,162.056,297385.7434306,0
+TFX.US,D,20161004,000000,162.644,163.151,159.357,160.213,294077.02792003,0
+TFX.US,D,20161005,000000,160.452,163.698,160.452,162.703,543939.77582603,0
+TFX.US,D,20161006,000000,162.544,163.888,161.249,163.858,309220.80291699,0
+TFX.US,D,20161007,000000,164.336,164.675,161.817,162.683,244132.99655446,0
+TFX.US,D,20161010,000000,162.911,165.67,162.911,163.848,182419.17626644,0
+TFX.US,D,20161011,000000,163.291,163.341,158.938,159.734,400176.84001337,0
+TFX.US,D,20161012,000000,160.323,160.561,159.626,160.303,215750.3428651,0
+TFX.US,D,20161013,000000,159.566,163.101,159.347,162.554,355885.23948514,0
+TFX.US,D,20161014,000000,163.688,164.127,162.654,163.638,381891.0404845,0
+TFX.US,D,20161017,000000,163.579,164.176,163.091,163.509,682869.67741946,0
+TFX.US,D,20161018,000000,164.585,164.585,162.444,162.444,268944.84831496,0
+TFX.US,D,20161019,000000,162.294,163.738,161.887,162.961,238764.74371089,0
+TFX.US,D,20161020,000000,163.301,163.978,162.434,163.878,197640.27177761,0
+TFX.US,D,20161021,000000,162.733,162.981,161.867,162.654,190526.7844705,0
+TFX.US,D,20161024,000000,164.386,164.386,162.164,162.871,178309.13906316,0
+TFX.US,D,20161025,000000,162.871,162.951,157.375,157.803,389460.41757669,0
+TFX.US,D,20161026,000000,156.479,156.628,151.549,152.654,611739.82516098,0
+TFX.US,D,20161027,000000,145.385,149.757,134.609,135.118,1669625.0422757,0
+TFX.US,D,20161028,000000,134.352,139.181,132.319,137.876,689470.03767774,0
+TFX.US,D,20161031,000000,137.568,138.931,137.159,138.733,548289.80787211,0
+TFX.US,D,20161101,000000,138.115,138.931,134.869,135.606,421713.11362653,0
+TFX.US,D,20161102,000000,136.213,138.523,135.108,136.801,421299.39866739,0
+TFX.US,D,20161103,000000,137.299,138.912,137.299,137.608,423289.64878634,0
+TFX.US,D,20161104,000000,138.006,139.56,137.636,138.543,378127.43935139,0
+TFX.US,D,20161107,000000,140.206,141.959,138.853,141.839,459146.28412828,0
+TFX.US,D,20161108,000000,141.282,141.74,139.52,140.555,360286.48381985,0
+TFX.US,D,20161109,000000,138.703,141.68,136.582,141.442,349830.1394764,0
+TFX.US,D,20161110,000000,142.756,143.652,138.813,138.921,386011.119313,0
+TFX.US,D,20161111,000000,139.001,139.42,137.378,139.001,578763.12793265,0
+TFX.US,D,20161114,000000,138.941,140.137,137.876,138.026,474588.29539432,0
+TFX.US,D,20161115,000000,139.27,144.089,138.334,143.762,623019.58277261,0
+TFX.US,D,20161116,000000,142.845,145.653,142.168,145.563,453282.97916127,0
+TFX.US,D,20161117,000000,144.936,145.603,142.845,144.139,358003.01824441,0
+TFX.US,D,20161118,000000,144.119,147.137,144.021,146.759,502012.97803753,0
+TFX.US,D,20161121,000000,146.949,147.736,145.146,146.092,432065.02506765,0
+TFX.US,D,20161122,000000,145.783,145.793,141.879,145.554,425774.95102873,0
+TFX.US,D,20161123,000000,145.186,146.999,145.186,146.989,287967.70313509,0
+TFX.US,D,20161125,000000,148.7,150.533,147.376,148.84,221141.69144666,0
+TFX.US,D,20161128,000000,147.736,149.2,145.673,145.813,460241.82543997,0
+TFX.US,D,20161129,000000,145.683,147.536,144.737,145.375,491267.43488771,0
+TFX.US,D,20161130,000000,144.727,145.623,142.288,143.702,2096000.4824926,0
+TFX.US,D,20161201,000000,143.612,143.882,138.902,141.889,676380.77920115,0
+TFX.US,D,20161202,000000,140.883,150.683,140.883,148.183,1469016.4660824,0
+TFX.US,D,20161205,000000,148.76,149.956,148.233,149.827,502156.5732782,0
+TFX.US,D,20161206,000000,150.583,152.814,147.336,149.04,511283.40644228,0
+TFX.US,D,20161207,000000,148.523,150.075,146.919,150.045,491625.92090813,0
+TFX.US,D,20161208,000000,150.075,152.994,150.075,152.157,370035.89774767,0
+TFX.US,D,20161209,000000,151.927,153.172,150.404,151.599,270025.32718882,0
+TFX.US,D,20161212,000000,150.334,154.069,149.936,153.929,499976.53644256,0
+TFX.US,D,20161213,000000,154.856,155.692,151.719,151.877,586221.04298486,0
+TFX.US,D,20161214,000000,152.087,153.322,150.862,152.167,447392.56180618,0
+TFX.US,D,20161215,000000,152.724,152.724,150.364,151.739,315929.61272767,0
+TFX.US,D,20161216,000000,152.594,154.756,151.061,152.824,627734.12581423,0
+TFX.US,D,20161219,000000,152.894,155.901,152.894,155.563,446687.63971561,0
+TFX.US,D,20161220,000000,155.044,157.056,154.676,155.015,420468.95626155,0
+TFX.US,D,20161221,000000,155.413,157.286,154.487,155.811,304485.1724624,0
+TFX.US,D,20161222,000000,155.98,156.957,154.946,155.194,254754.02355153,0
+TFX.US,D,20161223,000000,154.796,157.643,154.079,156.837,311768.36323577,0
+TFX.US,D,20161227,000000,157.345,158.192,156.469,156.927,187558.48005494,0
+TFX.US,D,20161228,000000,156.937,157.783,154.786,155.433,290634.75879401,0
+TFX.US,D,20161229,000000,155.653,157.843,154.965,156.976,220441.79016871,0
+TFX.US,D,20161230,000000,157.604,158.202,156.04,156.558,309925.72500756,0
+TFX.US,D,20170103,000000,156.727,156.727,153.292,154.338,466859.25646112,0
+TFX.US,D,20170104,000000,155.134,158.43,155.094,158.221,336272.94126448,0
+TFX.US,D,20170105,000000,158.221,159.127,156.966,157.445,279161.1978156,0
+TFX.US,D,20170106,000000,161.09,161.907,158.948,160.631,580810.61531537,0
+TFX.US,D,20170109,000000,160.233,161.418,159.117,160.293,205645.45540442,0
+TFX.US,D,20170110,000000,160.154,164.048,160.154,163.121,392808.29542563,0
+TFX.US,D,20170111,000000,162.424,164.923,162.304,163.221,341004.55506898,0
+TFX.US,D,20170112,000000,161.757,163.031,161.09,162.921,260418.50433914,0
+TFX.US,D,20170113,000000,163.828,165.67,163.401,164.525,186941.92426633,0
+TFX.US,D,20170117,000000,162.504,164.296,162.105,162.404,430782.70952683,0
+TFX.US,D,20170118,000000,163.181,163.599,160.791,161.677,274394.43832281,0
+TFX.US,D,20170119,000000,161.817,162.204,160.114,161.308,222028.36695374,0
+TFX.US,D,20170120,000000,161.308,162.664,160.233,160.711,237198.2501763,0
+TFX.US,D,20170123,000000,160.174,161.428,158.36,159.047,208372.76081466,0
+TFX.US,D,20170124,000000,158.997,160.491,158.997,159.854,302537.09716938,0
+TFX.US,D,20170125,000000,159.934,162.115,159.934,161.767,216656.0974601,0
+TFX.US,D,20170126,000000,161.209,162.224,159.586,159.964,203874.1127153,0
+TFX.US,D,20170127,000000,160.373,161.677,159.497,161.468,232398.35332028,0
+TFX.US,D,20170130,000000,160.193,160.92,158.162,160.86,183085.94018117,0
+TFX.US,D,20170131,000000,159.934,163.001,159.934,162.971,218886.34242187,0
+TFX.US,D,20170201,000000,164.176,164.176,161.229,163.011,284002.26533501,0
+TFX.US,D,20170202,000000,162.644,164.465,161.229,164.266,242539.39063176,0
+TFX.US,D,20170203,000000,165.78,166.108,164.326,165.98,123186.64157072,0
+TFX.US,D,20170206,000000,165.77,166.845,164.326,165.272,242451.02432981,0
+TFX.US,D,20170207,000000,165.641,167.692,164.973,167.313,264675.14927066,0
+TFX.US,D,20170208,000000,166.587,167.413,165.69,167.115,166655.83299329,0
+TFX.US,D,20170209,000000,166.905,169.424,166.398,167.96,201499.26835034,0
+TFX.US,D,20170210,000000,167.752,168.897,167.174,167.97,85269.464733275,0
+TFX.US,D,20170213,000000,168.967,171.088,168.967,170.799,191817.1333115,0
+TFX.US,D,20170214,000000,170.042,172.284,170.042,171.874,231326.91190912,0
+TFX.US,D,20170215,000000,171.068,172.521,170.68,171.994,232027.8173496,0
+TFX.US,D,20170216,000000,171.824,173.298,171.467,172.981,263252.25097673,0
+TFX.US,D,20170217,000000,172.911,174.852,171.775,174.772,209609.88904197,0
+TFX.US,D,20170221,000000,175.071,179.702,173.508,179.284,352484.14102252,0
+TFX.US,D,20170222,000000,178.288,181.256,178.199,178.776,386626.6709391,0
+TFX.US,D,20170223,000000,178.746,182.888,177.112,178.686,573815.61918588,0
+TFX.US,D,20170224,000000,179.244,184.482,178.686,184.372,543375.43648857,0
+TFX.US,D,20170227,000000,184.652,188.436,184.104,187.329,409183.17367478,0
+TFX.US,D,20170228,000000,186.533,188.575,185.558,185.737,304668.93420397,0
+TFX.US,D,20170301,000000,186.892,190.926,186.872,189.78,444221.41656114,0
+TFX.US,D,20170302,000000,190.318,193.575,188.146,188.814,284501.33410854,0
+TFX.US,D,20170303,000000,187.968,189.352,187.729,189.163,148443.33732854,0
+TFX.US,D,20170306,000000,187.709,188.486,186.215,187.859,235288.33305912,0
+TFX.US,D,20170307,000000,187.958,189.472,186.085,186.992,248691.89440515,0
+TFX.US,D,20170308,000000,187.639,187.908,186.045,186.573,226469.77778935,0
+TFX.US,D,20170309,000000,186.573,189.183,186.573,188.645,204536.85997993,0
+TFX.US,D,20170310,000000,188.824,189.651,186.145,188.416,251907.22280116,0
+TFX.US,D,20170313,000000,188.456,190.746,188.146,190.378,201944.11234767,0
+TFX.US,D,20170314,000000,189.84,190.816,188.873,188.933,238562.90704393,0
+TFX.US,D,20170315,000000,189.282,192.36,189.282,191.811,271504.45858399,0
+TFX.US,D,20170316,000000,191.383,191.383,188.665,190.079,150177.52600434,0
+TFX.US,D,20170317,000000,190.079,191.353,188.923,190.876,513098.93228238,0
+TFX.US,D,20170320,000000,190.129,191.184,189.322,190.248,111506.22311275,0
+TFX.US,D,20170321,000000,190.995,191.781,187.968,188.296,232854.24310535,0
+TFX.US,D,20170322,000000,188.296,190.666,186.962,189.561,205546.04331472,0
+TFX.US,D,20170323,000000,190.109,191.732,189.302,189.601,164096.22272425,0
+TFX.US,D,20170324,000000,189.631,191.732,188.873,189.68,333201.20810913,0
+TFX.US,D,20170327,000000,188.844,190.288,187.918,189.939,183154.22323268,0
+TFX.US,D,20170328,000000,188.824,190.428,187.549,189.69,349182.45464959,0
+TFX.US,D,20170329,000000,189.501,190.836,188.883,189.472,175288.61819646,0
+TFX.US,D,20170330,000000,189.412,191.125,189.053,189.392,151474.903983,0
+TFX.US,D,20170331,000000,189.442,189.8,187.429,188.555,278077.70645416,0
+TFX.US,D,20170403,000000,188.923,189.77,186.475,188.555,353622.86132267,0
+TFX.US,D,20170404,000000,188.506,189.84,186.255,187.779,196627.07179274,0
+TFX.US,D,20170405,000000,186.992,189.969,186.513,187.359,229850.79300152,0
+TFX.US,D,20170406,000000,187.242,189.77,185.926,188.824,186474.98869351,0
+TFX.US,D,20170407,000000,187.609,189.551,186.862,188.744,190454.48476891,0
+TFX.US,D,20170410,000000,188.744,190.069,188.106,188.834,165699.87027217,0
+TFX.US,D,20170411,000000,188.476,191.593,188.166,191.583,196723.47139486,0
+TFX.US,D,20170412,000000,192.37,192.628,190.576,190.966,236119.77962747,0
+TFX.US,D,20170413,000000,190.636,191.851,189.392,189.989,210902.24620802,0
+TFX.US,D,20170417,000000,191.095,192.36,190.019,191.951,352113.60505183,0
+TFX.US,D,20170418,000000,190.995,192.29,189.83,191.961,131761.1853476,0
+TFX.US,D,20170419,000000,192.698,193.654,191.931,193.305,185242.8812788,0
+TFX.US,D,20170420,000000,193.713,195.785,192.738,194.262,233917.65121635,0
+TFX.US,D,20170421,000000,193.873,194.819,193.096,194.192,424266.69892042,0
+TFX.US,D,20170424,000000,196.811,197.686,194.202,196.302,568163.18834853,0
+TFX.US,D,20170425,000000,197.796,197.816,195.377,196.402,728108.2032061,0
+TFX.US,D,20170426,000000,197.289,197.896,195.098,197.746,636543.64362129,0
+TFX.US,D,20170427,000000,198.503,201.163,196.851,200.943,210217.4073679,0
+TFX.US,D,20170428,000000,200.675,201.73,199.839,201.373,198246.78594101,0
+TFX.US,D,20170501,000000,202.347,204.887,200.336,204.697,431526.79395577,0
+TFX.US,D,20170502,000000,205.365,205.574,202.677,204.757,414521.30164268,0
+TFX.US,D,20170503,000000,203.861,204.599,200.476,203.861,302315.17725198,0
+TFX.US,D,20170504,000000,194.142,202.487,194.042,197.399,605729.91246574,0
+TFX.US,D,20170505,000000,197.189,197.199,192.518,195.008,696358.59257988,0
+TFX.US,D,20170508,000000,194.62,194.62,189.531,189.8,411516.84737633,0
+TFX.US,D,20170509,000000,189.999,191.593,187.997,189.212,497797.50376943,0
+TFX.US,D,20170510,000000,189.491,190.199,188.266,189.959,312610.85559188,0
+TFX.US,D,20170511,000000,188.873,189.66,187.609,188.705,250712.26939976,0
+TFX.US,D,20170512,000000,187.809,189.631,187.649,188.286,262825.4819048,0
+TFX.US,D,20170515,000000,187.519,190.219,186.275,189.581,193559.35528748,0
+TFX.US,D,20170516,000000,189.063,190.009,187.242,189.103,199572.28047029,0
+TFX.US,D,20170517,000000,187.242,188.973,187.242,188.226,239435.52427571,0
+TFX.US,D,20170518,000000,187.569,189.959,187.569,188.665,193639.68828925,0
+TFX.US,D,20170519,000000,188.665,192.2,188.665,191.643,167705.18282897,0
+TFX.US,D,20170522,000000,192.618,194.61,192.04,193.823,283668.88337766,0
+TFX.US,D,20170523,000000,194.332,195.536,193.833,194.68,176387.17199571,0
+TFX.US,D,20170524,000000,195.297,195.945,193.763,195.178,150715.75711623,0
+TFX.US,D,20170525,000000,195.178,197.069,194.719,196.283,255737.09866075,0
+TFX.US,D,20170526,000000,196.014,196.662,194.68,196.164,192571.25936565,0
+TFX.US,D,20170530,000000,195.855,196.462,194.63,195.725,166699.01198174,0
+TFX.US,D,20170531,000000,196.522,197.419,194.332,195.038,513369.05200084,0
+TFX.US,D,20170601,000000,194.949,199.3,194.799,199.022,392457.84270539,0
+TFX.US,D,20170602,000000,200.576,202.776,200.107,201.84,260334.15468727,0
+TFX.US,D,20170605,000000,201.243,202.517,198.673,199.937,166092.49781835,0
+TFX.US,D,20170606,000000,198.843,200.087,198.096,198.374,230063.67545623,0
+TFX.US,D,20170607,000000,199.48,201.432,198.533,200.913,204631.25125702,0
+TFX.US,D,20170608,000000,201.52,201.52,198.305,198.892,183471.53858968,0
+TFX.US,D,20170609,000000,199.16,199.749,194.44,195.018,258647.16165002,0
+TFX.US,D,20170612,000000,195.168,195.845,190.457,195.307,209011.40817876,0
+TFX.US,D,20170613,000000,194.849,196.989,194.849,196.861,119027.40040386,0
+TFX.US,D,20170614,000000,196.044,198.962,194.909,196.392,167414.97986005,0
+TFX.US,D,20170615,000000,195.805,195.895,193.793,194.879,299728.45459485,0
+TFX.US,D,20170616,000000,194.42,197.149,194.022,195.805,233701.75627408,0
+TFX.US,D,20170619,000000,196.442,198.623,194.47,198.305,147079.68462343,0
+TFX.US,D,20170620,000000,197.956,199.749,197.896,198.414,160400.90464263,0
+TFX.US,D,20170621,000000,198.543,199.699,196.979,198.344,172319.30961837,0
+TFX.US,D,20170622,000000,198.315,200.466,197.856,199.23,191532.95531772,0
+TFX.US,D,20170623,000000,200.526,204.737,198.882,200.953,508152.42769813,0
+TFX.US,D,20170626,000000,200.893,202.885,200.893,202.287,238679.3898965,0
+TFX.US,D,20170627,000000,202.557,202.995,200.256,200.586,162430.31709995,0
+TFX.US,D,20170628,000000,202.178,202.995,200.685,202.138,170218.60162197,0
+TFX.US,D,20170629,000000,202.198,202.467,199.21,200.606,201684.03425443,0
+TFX.US,D,20170630,000000,201.64,204.16,199.37,202.567,192432.68493759,0
+TFX.US,D,20170703,000000,202.885,204.549,200.734,201.76,174941.17796378,0
+TFX.US,D,20170705,000000,201.54,204.001,201.54,202.597,272434.31307953,0
+TFX.US,D,20170706,000000,200.963,204.05,199.062,199.619,269078.40193041,0
+TFX.US,D,20170707,000000,200.616,206.431,200.266,206.102,200700.95914521,0
+TFX.US,D,20170710,000000,205.365,205.594,202.985,203.254,234603.49421899,0
+TFX.US,D,20170711,000000,204.25,204.767,201.92,202.397,207887.75031644,0
+TFX.US,D,20170712,000000,202.885,205.794,202.885,203.483,179949.9406244,0
+TFX.US,D,20170713,000000,203.961,204.927,201.77,203.991,132506.27393905,0
+TFX.US,D,20170714,000000,203.742,207.297,203.473,205.804,166126.63934409,0
+TFX.US,D,20170717,000000,206.212,206.849,204.399,205.734,299604.94260462,0
+TFX.US,D,20170718,000000,205.206,206.182,204.589,205.494,108978.74604443,0
+TFX.US,D,20170719,000000,206.002,207.506,205.664,206.571,107481.53972385,0
+TFX.US,D,20170720,000000,207.706,208.064,206.212,207.247,85920.162047646,0
+TFX.US,D,20170721,000000,207.396,208.89,204.987,205.883,122286.91195085,0
+TFX.US,D,20170724,000000,205.834,209.17,205.365,208.87,129584.16099952,0
+TFX.US,D,20170725,000000,209.329,210.933,208.273,210.205,264829.79029908,0
+TFX.US,D,20170726,000000,210.305,210.305,205.724,206.709,191072.04472005,0
+TFX.US,D,20170727,000000,207.297,207.436,203.334,205.166,235357.62027315,0
+TFX.US,D,20170728,000000,204.3,206.371,202.955,204.847,216223.30341305,0
+TFX.US,D,20170731,000000,205.136,205.694,200.794,202.04,293540.80513318,0
+TFX.US,D,20170801,000000,203.184,208.193,198.533,199.3,318936.07531908,0
+TFX.US,D,20170802,000000,199.3,201.91,195.984,197.906,430249.49922756,0
+TFX.US,D,20170803,000000,196.939,212.496,192.768,211.44,694500.89191385,0
+TFX.US,D,20170804,000000,212.516,212.516,205.524,208.9,396661.26702322,0
+TFX.US,D,20170807,000000,208.801,211.33,206.759,209.239,278192.18098169,0
+TFX.US,D,20170808,000000,209.418,209.548,205.754,207.666,194873.80402901,0
+TFX.US,D,20170809,000000,207.188,208.731,204.797,205.325,178288.0516502,0
+TFX.US,D,20170810,000000,204.847,205.644,198.513,198.882,259025.73092088,0
+TFX.US,D,20170811,000000,198.493,202.457,198.364,200.536,207075.382836,0
+TFX.US,D,20170814,000000,203.792,204.459,202.477,204.001,117211.87456377,0
+TFX.US,D,20170815,000000,204.25,205.057,202.786,204.011,125186.9333149,0
+TFX.US,D,20170816,000000,204.579,209.866,204.489,209.767,325956.17551162,0
+TFX.US,D,20170817,000000,209.349,212.287,206.609,206.929,275305.21373043,0
+TFX.US,D,20170818,000000,206.351,208.074,204.35,205.734,179080.33588019,0
+TFX.US,D,20170821,000000,205.474,208.413,204.389,206.799,171760.99525604,0
+TFX.US,D,20170822,000000,206.789,208.95,206.042,208.024,169837.01986355,0
+TFX.US,D,20170823,000000,206.969,208.611,202.687,202.766,295266.96050882,0
+TFX.US,D,20170824,000000,203.094,204.37,201.77,202.806,140948.26826301,0
+TFX.US,D,20170825,000000,203.513,203.812,200.764,202.178,125989.25917012,0
+TFX.US,D,20170828,000000,202.178,203.413,200.216,202.537,570826.22735736,0
+TFX.US,D,20170829,000000,201.57,202.208,199.18,200.794,453213.69194724,0
+TFX.US,D,20170830,000000,200.764,203.284,198.922,202.727,429337.71965741,0
+TFX.US,D,20170831,000000,203.114,206.929,202.307,206.779,303390.63531323,0
+TFX.US,D,20170901,000000,206.779,208.024,204.957,205.584,153522.39136572,0
+TFX.US,D,20170905,000000,205.375,207.924,204.32,205.992,212386.3984158,0
+TFX.US,D,20170906,000000,207.218,222.574,204.619,220.134,797602.27471597,0
+TFX.US,D,20170907,000000,220.612,223.48,219.028,221.817,372788.30722096,0
+TFX.US,D,20170908,000000,222.594,229.685,221.309,227.294,552335.57867397,0
+TFX.US,D,20170911,000000,230.51,230.51,226.627,228.379,488060.13979187,0
+TFX.US,D,20170912,000000,229.295,230.102,227.532,230.032,205877.41694703,0
+TFX.US,D,20170913,000000,229.794,229.863,226.597,228.499,253801.07331799,0
+TFX.US,D,20170914,000000,228.499,230.441,227.682,228.818,244035.5927898,0
+TFX.US,D,20170915,000000,228.957,230.232,228.051,229.734,358055.23469556,0
+TFX.US,D,20170918,000000,230.949,235.281,230.302,234.116,267141.37242513,0
+TFX.US,D,20170919,000000,234.971,234.971,231.934,234.136,254547.16607197,0
+TFX.US,D,20170920,000000,232.422,233.169,228.778,231.297,286613.08789268,0
+TFX.US,D,20170921,000000,230.65,231.944,228.091,231.496,232362.20346949,0
+TFX.US,D,20170922,000000,231.307,236.465,230.47,236.118,320017.55835545,0
+TFX.US,D,20170925,000000,237.591,237.85,234.623,236.895,338655.8189296,0
+TFX.US,D,20170926,000000,236.895,238.149,234.514,235.141,249082.51362628,0
+TFX.US,D,20170927,000000,236.735,237.093,233.219,235.58,218662.41417941,0
+TFX.US,D,20170928,000000,235.59,236.128,234.165,234.863,219977.86708347,0
+TFX.US,D,20170929,000000,235.758,236.944,234.663,236.306,211754.78018935,0
+TFX.US,D,20171002,000000,236.227,240.111,235.828,239.005,324374.61953919,0
+TFX.US,D,20171003,000000,239.952,240.887,236.098,238.548,233096.2462732,0
+TFX.US,D,20171004,000000,239.135,240.759,238.159,240.329,231151.18346774,0
+TFX.US,D,20171005,000000,240.229,241.036,238.079,240.659,150613.33253897,0
+TFX.US,D,20171006,000000,239.912,242.829,239.892,240.299,349964.69725438,0
+TFX.US,D,20171009,000000,238.368,239.335,237.621,237.919,151471.89149544,0
+TFX.US,D,20171010,000000,237.939,238.597,233.399,234.793,186979.07827965,0
+TFX.US,D,20171011,000000,234.354,235.161,232.622,234.265,174563.61285543,0
+TFX.US,D,20171012,000000,234.384,234.922,233.129,234.404,247508.99095402,0
+TFX.US,D,20171013,000000,233.986,236.098,232.931,233.119,247886.55606237,0
+TFX.US,D,20171016,000000,233.109,236.296,232.422,233.428,180969.16558441,0
+TFX.US,D,20171017,000000,233.807,235.57,233.159,235.121,175214.31016981,0
+TFX.US,D,20171018,000000,235.938,237.432,234.922,235.011,167899.99035827,0
+TFX.US,D,20171019,000000,234.464,237.561,233.946,236.326,125112.62528826,0
+TFX.US,D,20171020,000000,236.535,238.278,236.535,237.382,129176.47101551,0
+TFX.US,D,20171023,000000,237.242,241.156,236.825,237.312,132882.83488488,0
+TFX.US,D,20171024,000000,237.123,237.641,233.209,235.609,164860.39040363,0
+TFX.US,D,20171025,000000,234.494,236.924,233.518,236.765,213558.25607918,0
+TFX.US,D,20171026,000000,236.755,238.408,234.564,235.648,225231.6453995,0
+TFX.US,D,20171027,000000,235.738,237.422,233.548,237.123,184086.08605325,0
+TFX.US,D,20171030,000000,236.366,237.292,230.282,231.197,269610.60806717,0
+TFX.US,D,20171031,000000,230.899,232.961,230.51,231.417,429417.04849667,0
+TFX.US,D,20171101,000000,231.616,237.262,229.794,236.058,309287.07764346,0
+TFX.US,D,20171102,000000,247.878,257.787,241.604,248.824,600801.4828069,0
+TFX.US,D,20171103,000000,249.799,253.813,247.46,250.408,449817.61429724,0
+TFX.US,D,20171106,000000,250.269,251.852,248.217,250.556,182877.07437655,0
+TFX.US,D,20171107,000000,250.527,254.282,249.462,254.223,306872.06677762,0
+TFX.US,D,20171108,000000,253.436,254.58,251.274,253.506,219384.40703285,0
+TFX.US,D,20171109,000000,252.24,253.506,245.289,251.115,202022.4370244,0
+TFX.US,D,20171110,000000,251.234,251.234,242.869,246.992,434696.93503828,0
+TFX.US,D,20171113,000000,246.932,252.429,245.548,250.916,203988.58724282,0
+TFX.US,D,20171114,000000,248.008,251.016,245.757,250.866,267561.11235939,0
+TFX.US,D,20171115,000000,248.994,253.276,248.027,249.789,209679.17625601,0
+TFX.US,D,20171116,000000,250.079,260.486,250.079,257.607,364294.09644585,0
+TFX.US,D,20171117,000000,257.2,260.546,255.587,260.316,240831.31018153,0
+TFX.US,D,20171120,000000,260.316,262.846,257.21,260.735,193702.95052815,0
+TFX.US,D,20171121,000000,262.308,263.832,260.735,261.691,388288.55991331,0
+TFX.US,D,20171122,000000,260.924,262.567,258.852,260.645,283742.18724177,0
+TFX.US,D,20171124,000000,261.043,262.398,258.604,261.8,56555.437411593,0
+TFX.US,D,20171127,000000,262,263.773,260.556,262.03,181002.30294765,0
+TFX.US,D,20171128,000000,262.647,265.217,260.436,264.21,293338.96846622,0
+TFX.US,D,20171129,000000,264.31,264.937,256.642,258.564,303099.4281818,0
+TFX.US,D,20171130,000000,259.908,261.75,257.1,259.639,335241.6663542,0
+TFX.US,D,20171201,000000,259.441,260.794,253.416,259.689,268687.78270927,0
+TFX.US,D,20171204,000000,262.627,263.603,247.202,247.41,318227.13657841,0
+TFX.US,D,20171205,000000,248.257,249.819,245.07,246.205,349236.6794258,0
+TFX.US,D,20171206,000000,246.305,247.898,243.426,244.563,385925.76549862,0
+TFX.US,D,20171207,000000,244.701,248.237,244.632,245.648,313860.03376947,0
+TFX.US,D,20171208,000000,246.544,249.492,245.25,247.192,341082.87974571,0
+TFX.US,D,20171211,000000,246.454,246.982,244.98,246.613,314250.65299059,0
+TFX.US,D,20171212,000000,247.659,250.219,243.855,244.323,401048.45308261,0
+TFX.US,D,20171213,000000,243.636,248.884,243.636,246.355,373841.67370673,0
+TFX.US,D,20171214,000000,247.092,248.316,243.128,243.826,357836.32726573,0
+TFX.US,D,20171215,000000,244.821,249.502,244.303,246.603,672843.11463551,0
+TFX.US,D,20171218,000000,247.5,249.362,245.917,246.355,316725.91360776,0
+TFX.US,D,20171219,000000,245.657,249.849,244.99,248.605,480839.2070949,0
+TFX.US,D,20171220,000000,248.406,251.155,247.829,250.109,182074.74852133,0
+TFX.US,D,20171221,000000,250.109,250.249,244.243,244.383,224983.61725652,0
+TFX.US,D,20171222,000000,244.173,247.062,243.386,243.905,153836.69423516,0
+TFX.US,D,20171226,000000,243.416,245.13,241.813,242.391,101906.42940072,0
+TFX.US,D,20171227,000000,242.51,245.368,242.162,244.113,96798.254650402,0
+TFX.US,D,20171228,000000,244.592,246.046,242.491,245.966,149300.89212248,0
+TFX.US,D,20171229,000000,245.946,247.709,242.959,243.297,180564.48808798,0
+TFX.US,D,20180102,000000,243.436,250.029,243.436,249.093,311369.71071446,0
+TFX.US,D,20180103,000000,249.412,251.932,249.004,250.956,192277.03974667,0
+TFX.US,D,20180104,000000,252.05,253.654,248.406,248.406,256632.81163053,0
+TFX.US,D,20180105,000000,249.621,252.629,247.51,252.03,170265.79726052,0
+TFX.US,D,20180108,000000,251.503,253.663,249.133,252.947,236132.83374027,0
+TFX.US,D,20180109,000000,254.253,256.841,252.987,256.353,144950.8600764,0
+TFX.US,D,20180110,000000,255.984,256.92,251.105,252.21,340105.82961164,0
+TFX.US,D,20180111,000000,252.807,255.018,251.066,254.91,223172.10806652,0
+TFX.US,D,20180112,000000,254.51,258.364,252.649,257.359,181543.5465471,0
+TFX.US,D,20180116,000000,257.547,260.725,256.184,257.13,327477.48173272,0
+TFX.US,D,20180117,000000,259.241,266.441,257.409,266.291,352052.35113799,0
+TFX.US,D,20180118,000000,263.753,270.544,263.643,269.229,626383.5272219,0
+TFX.US,D,20180119,000000,269.996,272.934,269.229,270.295,345031.24678291,0
+TFX.US,D,20180122,000000,270.763,270.962,268.024,268.681,200676.85924468,0
+TFX.US,D,20180123,000000,268.971,269.738,267.197,267.864,375606.99142072,0
+TFX.US,D,20180124,000000,268.971,270.165,267.437,269.011,422840.78813892,0
+TFX.US,D,20180125,000000,270.703,274.587,268.801,271.988,268917.73592686,0
+TFX.US,D,20180126,000000,272.685,280.811,270.604,278.301,338961.08433634,0
+TFX.US,D,20180129,000000,276.848,282.385,275.842,281.279,323355.39457918,0
+TFX.US,D,20180130,000000,278.581,280.632,273.84,275.354,338226.03737011,0
+TFX.US,D,20180131,000000,276.39,276.678,270.753,271.61,227730.00175468,0
+TFX.US,D,20180201,000000,270.315,274.507,268.531,272.505,355612.1072791,0
+TFX.US,D,20180202,000000,270.285,272.625,266.321,266.341,199357.38969054,0
+TFX.US,D,20180205,000000,264.987,268.234,253.723,255.686,301651.42582482,0
+TFX.US,D,20180206,000000,252.13,257.399,248.197,256.174,441438.88221219,0
+TFX.US,D,20180207,000000,255.914,262.378,254.93,257.269,292706.34607726,0
+TFX.US,D,20180208,000000,257.469,257.687,243.586,243.616,336112.27526093,0
+TFX.US,D,20180209,000000,245.986,249.342,239.782,247.39,252209.47572034,0
+TFX.US,D,20180212,000000,248.496,252.14,244.711,249.562,230436.21975196,0
+TFX.US,D,20180213,000000,248.247,251.633,247.24,249.312,174127.80632081,0
+TFX.US,D,20180214,000000,247.559,256.253,246.245,255.197,165099.38108391,0
+TFX.US,D,20180215,000000,257.22,260.675,253.276,259.719,225553.98156912,0
+TFX.US,D,20180216,000000,260.048,263.941,257.977,261.98,187929.01602563,0
+TFX.US,D,20180220,000000,263.135,264.797,263.135,263.135,270938.11092148,0
+TFX.US,D,20180221,000000,262.766,268.671,262.766,264.02,326048.55846367,0
+TFX.US,D,20180222,000000,255.337,255.337,238.736,243.905,951360.6442744,0
+TFX.US,D,20180223,000000,244.821,250.437,239.393,249.631,549000.75493781,0
+TFX.US,D,20180226,000000,249.691,251.742,245.747,250.576,408239.26090394,0
+TFX.US,D,20180227,000000,250.299,253.007,248.047,248.127,486805.94080167,0
+TFX.US,D,20180228,000000,248.127,248.735,244.243,244.293,461601.461495,0
+TFX.US,D,20180301,000000,244.163,245.568,236.256,237.631,375942.38170312,0
+TFX.US,D,20180302,000000,236.635,240.887,235.878,240.509,370903.49416683,0
+TFX.US,D,20180305,000000,239.722,246.155,236.964,245.309,271432.15888239,0
+TFX.US,D,20180306,000000,246.026,249.422,242.859,249.034,265280.65927153,0
+TFX.US,D,20180307,000000,247.44,254.53,247.44,252.28,384392.40932725,0
+TFX.US,D,20180308,000000,253.276,256.97,251.663,256.004,383235.6141017,0
+TFX.US,D,20180309,000000,258.056,265.207,258.046,263.683,326047.55430114,0
+TFX.US,D,20180312,000000,262.966,264.13,258.584,260.834,389240.50598433,0
+TFX.US,D,20180313,000000,261.71,264.04,258.832,261.8,306922.27490373,0
+TFX.US,D,20180314,000000,262.288,264.38,259.451,260.157,288547.10491039,0
+TFX.US,D,20180315,000000,260.167,263.593,259.629,260.386,293720.55022466,0
+TFX.US,D,20180316,000000,260.834,262.587,257.717,259.251,777383.46233192,0
+TFX.US,D,20180319,000000,258.544,258.544,253.486,256.701,265965.49811165,0
+TFX.US,D,20180320,000000,256.592,260.924,249.929,259.749,315297.99450122,0
+TFX.US,D,20180321,000000,259.749,259.749,254.063,254.65,272646.1913717,0
+TFX.US,D,20180322,000000,251.792,256.413,251.463,251.463,671034.61793307,0
+TFX.US,D,20180323,000000,251.653,252.977,247.34,247.629,391525.9798848,0
+TFX.US,D,20180326,000000,249.242,254.193,247.799,253.733,273828.09066031,0
+TFX.US,D,20180327,000000,255.098,257.309,251.194,252.28,381102.77290459,0
+TFX.US,D,20180328,000000,252.13,252.34,247.729,247.858,336847.32222716,0
+TFX.US,D,20180329,000000,248.944,252.18,246.095,249.681,291329.63925935,0
+TFX.US,D,20180402,000000,249.222,249.671,241.495,244.841,348695.43582634,0
+TFX.US,D,20180403,000000,245.797,247.709,241.515,246.135,272563.85004489,0
+TFX.US,D,20180404,000000,242.739,248.097,239.512,247.41,257139.91370423,0
+TFX.US,D,20180405,000000,248.505,250.706,246.753,246.832,259759.7737246,0
+TFX.US,D,20180406,000000,245.2,246.733,237.751,241.555,219704.73487744,0
+TFX.US,D,20180409,000000,241.733,247.559,240.838,243.079,213558.25607918,0
+TFX.US,D,20180410,000000,246.514,251.902,244.771,250.309,253231.71316791,0
+TFX.US,D,20180411,000000,248.426,250.626,247.898,249.989,205665.53865486,0
+TFX.US,D,20180412,000000,251.583,253.525,250.189,252.837,214316.39878343,0
+TFX.US,D,20180413,000000,253.943,253.943,250.418,252.16,257516.47465005,0
+TFX.US,D,20180416,000000,254.77,258.972,252.429,257.08,206119.42011489,0
+TFX.US,D,20180417,000000,258.514,261.82,254.82,260.914,224051.75443593,0
+TFX.US,D,20180418,000000,260.665,264.827,258.932,263.135,161873.00690015,0
+TFX.US,D,20180419,000000,262.368,264.44,260.973,264.03,158632.57444108,0
+TFX.US,D,20180420,000000,263.922,266.143,262.039,265.385,247080.21355705,0
+TFX.US,D,20180423,000000,265.017,267.874,262.816,266.053,268785.18647393,0
+TFX.US,D,20180424,000000,266.978,266.978,254.77,257.897,286711.49581985,0
+TFX.US,D,20180425,000000,257.478,259.241,255.477,258.992,339321.57868181,0
+TFX.US,D,20180426,000000,260.506,264.34,259.012,263.543,189256.51887995,0
+TFX.US,D,20180427,000000,263.892,266.411,262.02,265.077,207287.26112818,0
+TFX.US,D,20180430,000000,266.211,266.66,262.268,262.318,218724.67225579,0
+TFX.US,D,20180501,000000,261.481,265.634,260.824,264.747,241615.56111136,0
+TFX.US,D,20180502,000000,263.941,266.451,262.477,263.98,370835.21111532,0
+TFX.US,D,20180503,000000,263.683,267.994,257.06,260.606,547478.4445542,0
+TFX.US,D,20180504,000000,260.963,265.444,257.329,265.444,404669.46313759,0
+TFX.US,D,20180507,000000,265.943,269.209,264.35,266.73,307456.48936554,0
+TFX.US,D,20180508,000000,265.714,267.088,261.591,262.149,246103.16342298,0
+TFX.US,D,20180509,000000,262.189,262.936,260.018,261.541,283649.80428972,0
+TFX.US,D,20180510,000000,262.477,264.628,261.681,262.986,262895.77328135,0
+TFX.US,D,20180511,000000,263.683,263.912,256.234,260.147,415830.7295716,0
+TFX.US,D,20180514,000000,260.884,264,258.982,260.098,228099.53356284,0
+TFX.US,D,20180515,000000,258.952,259.839,253.316,254.253,320004.50424267,0
+TFX.US,D,20180516,000000,253.873,257.02,251.981,254.033,346396.90781308,0
+TFX.US,D,20180517,000000,254.53,255.127,252.409,254.41,274978.86091072,0
+TFX.US,D,20180518,000000,254.71,259.499,253.773,259.181,478511.55836848,0
+TFX.US,D,20180521,000000,260.645,261.412,259.012,261.323,214749.19283049,0
+TFX.US,D,20180522,000000,261.79,261.82,256.353,257.06,298716.2587725,0
+TFX.US,D,20180523,000000,255.337,261.303,255.337,260.695,253702.66539082,0
+TFX.US,D,20180524,000000,260.794,262.03,258.126,261.471,268537.15833094,0
+TFX.US,D,20180525,000000,261.471,262.308,259.391,260.705,266490.67511075,0
+TFX.US,D,20180529,000000,259.141,260.516,255.437,256.691,231210.42905655,0
+TFX.US,D,20180530,000000,258.424,264.668,258.424,261.7,249742.24840334,0
+TFX.US,D,20180531,000000,260.824,263.603,259.709,261.95,647877.62600913,0
+TFX.US,D,20180601,000000,264.589,264.589,260.616,263.832,264334.73817564,0
+TFX.US,D,20180604,000000,265.157,268.074,263.693,266.9,285328.76402681,0
+TFX.US,D,20180605,000000,268.024,272.545,268.024,271.679,306668.22178563,0
+TFX.US,D,20180606,000000,271.798,274.199,271.798,273.362,197906.37484599,0
+TFX.US,D,20180607,000000,273.372,273.77,269.478,272.098,260764.94040929,0
+TFX.US,D,20180608,000000,272.715,278.003,271.928,277.754,222355.72393599,0
+TFX.US,D,20180611,000000,277.187,279.018,274.797,278.351,216196.19102494,0
+TFX.US,D,20180612,000000,278.799,279.605,278.181,279.308,203133.04077393,0
+TFX.US,D,20180613,000000,280.154,281.956,277.874,278.898,391762.96224004,0
+TFX.US,D,20180614,000000,279.517,280.841,276.977,278.621,474038.01433217,0
+TFX.US,D,20180615,000000,277.455,278.948,275.682,276.589,661860.58913046,0
+TFX.US,D,20180618,000000,274.298,275.632,271.271,274.397,459149.29661584,0
+TFX.US,D,20180619,000000,273.133,274.767,270.095,270.942,485806.79909211,0
+TFX.US,D,20180620,000000,272.944,274.279,271.081,271.908,270852.7571071,0
+TFX.US,D,20180621,000000,272.924,275.603,270.066,274.109,246629.34458459,0
+TFX.US,D,20180622,000000,274.965,278.241,271.291,276.22,495139.48557322,0
+TFX.US,D,20180625,000000,276.151,276.151,268.581,270.544,179159.66471945,0
+TFX.US,D,20180626,000000,271.65,272.585,268.531,270.405,325988.30871232,0
+TFX.US,D,20180627,000000,269.916,272.048,263.842,263.98,322112.24137672,0
+TFX.US,D,20180628,000000,263.763,264.837,261.183,264.12,217913.30893787,0
+TFX.US,D,20180629,000000,264.757,266.073,262.796,262.986,304007.19110185,0
+TFX.US,D,20180702,000000,260.745,263.363,258.822,262.378,213946.86697526,0
+TFX.US,D,20180703,000000,262.796,265.247,261.661,264.697,88542.030393053,0
+TFX.US,D,20180705,000000,266.411,267.994,262.996,265.794,159306.36749347,0
+TFX.US,D,20180706,000000,265.894,269.209,265.894,268.931,164563.15829707,0
+TFX.US,D,20180709,000000,270.195,273.083,270.195,272.874,162044.71869144,0
+TFX.US,D,20180710,000000,273.492,274.308,271.968,272.855,147068.63883569,0
+TFX.US,D,20180711,000000,272.337,275.144,269.021,270.743,132142.76710603,0
+TFX.US,D,20180712,000000,271.022,273.163,270.135,272.665,112808.621904,0
+TFX.US,D,20180713,000000,272.217,273.472,270.125,270.285,152043.25997055,0
+TFX.US,D,20180716,000000,269.867,273.003,266.113,267.337,210760.65929239,0
+TFX.US,D,20180717,000000,267.227,272.934,267.227,272.197,168910.17785558,0
+TFX.US,D,20180718,000000,272.545,274.229,269.578,270.922,129808.08924196,0
+TFX.US,D,20180719,000000,270.992,273.79,270.165,271.978,215773.43860311,0
+TFX.US,D,20180720,000000,272.426,273.053,269.787,270.095,128980.65932369,0
+TFX.US,D,20180723,000000,269.081,273.332,267.577,273.153,111204.97435609,0
+TFX.US,D,20180724,000000,273.023,274.437,267.994,269.817,112865.85916777,0
+TFX.US,D,20180725,000000,269.219,273.87,269.219,273.272,128791.87676951,0
+TFX.US,D,20180726,000000,272.745,274.876,271.6,273.452,169237.53483781,0
+TFX.US,D,20180727,000000,274.149,274.149,267.637,269.768,158387.55878567,0
+TFX.US,D,20180730,000000,269.488,269.488,264.817,265.474,203644.15949771,0
+TFX.US,D,20180731,000000,266.73,270.016,264.867,267.397,300656.30076534,0
+TFX.US,D,20180801,000000,266.76,269.528,265.346,265.514,212884.4630268,0
+TFX.US,D,20180802,000000,248.077,252.429,238.806,244.143,1479997.9874249,0
+TFX.US,D,20180803,000000,243.258,246.842,240.629,241.056,557944.83052285,0
+TFX.US,D,20180806,000000,240.329,242.53,235.151,236.895,460550.10333428,0
+TFX.US,D,20180807,000000,236.755,236.755,231.795,232.512,428285.35733418,0
+TFX.US,D,20180808,000000,232.552,236.605,227.572,228.081,317050.25810242,0
+TFX.US,D,20180809,000000,229.245,230.422,226.518,227.532,233303.10375276,0
+TFX.US,D,20180810,000000,226.208,227.592,223.071,223.679,211081.99129949,0
+TFX.US,D,20180813,000000,224.894,229.385,223.46,227.175,316971.93342569,0
+TFX.US,D,20180814,000000,227.354,228.309,225.831,226.865,154083.71821562,0
+TFX.US,D,20180815,000000,226.028,232.452,226.028,230.759,566740.29005461,0
+TFX.US,D,20180816,000000,230.939,234.374,230.53,232.671,342457.57823857,0
+TFX.US,D,20180817,000000,232.701,234.813,232.174,233.846,259994.74775478,0
+TFX.US,D,20180820,000000,235.001,238.577,234.544,236.595,352531.33666106,0
+TFX.US,D,20180821,000000,237.87,239.532,237.093,239.185,312108.77433079,0
+TFX.US,D,20180822,000000,237.522,243.855,237.222,243.088,397783.92072301,0
+TFX.US,D,20180823,000000,242.062,243.576,240.887,241.903,204564.97653055,0
+TFX.US,D,20180824,000000,242.699,244.711,241.644,243.128,247960.864089,0
+TFX.US,D,20180827,000000,243.337,244.96,241.933,243.646,259997.76024235,0
+TFX.US,D,20180828,000000,245.15,245.926,242.57,242.919,215381.81521945,0
+TFX.US,D,20180829,000000,242.989,244.87,241.196,243.994,223206.24959226,0
+TFX.US,D,20180830,000000,243.327,245.299,241.425,244.303,235001.14257777,0
+TFX.US,D,20180831,000000,243.865,245.1,241.853,242.929,266037.79781325,0
+TFX.US,D,20180904,000000,242.5,244.323,240.828,242.51,329305.05752308,0
+TFX.US,D,20180905,000000,242.043,242.152,237.591,238.139,509212.82332155,0
+TFX.US,D,20180906,000000,237.85,243.965,237.631,243.496,312705.24686896,0
+TFX.US,D,20180907,000000,242.391,244.691,240.569,243.646,360255.35478166,0
+TFX.US,D,20180910,000000,248.844,252.549,245.01,248.217,492103.90226869,0
+TFX.US,D,20180911,000000,247.47,251.732,245.787,250.447,306293.66916484,0
+TFX.US,D,20180912,000000,249.949,259.819,249.272,257.807,512457.27243071,0
+TFX.US,D,20180913,000000,258.394,263.633,257.897,262.487,460051.03456076,0
+TFX.US,D,20180914,000000,262.189,266.063,262,265.534,464030.53063615,0
+TFX.US,D,20180917,000000,265.107,265.107,260.963,262.308,527359.04425983,0
+TFX.US,D,20180918,000000,261.013,266.291,255.307,264.08,372345.47154868,0
+TFX.US,D,20180919,000000,264.599,265.784,262.846,265.694,497379.77216021,0
+TFX.US,D,20180920,000000,266.103,268.074,264.39,265.137,489597.51261333,0
+TFX.US,D,20180921,000000,265.107,265.963,262.487,264.867,522263.92362231,0
+TFX.US,D,20180924,000000,264.21,265.734,261.561,264.11,325583.63121589,0
+TFX.US,D,20180925,000000,264.27,266.67,263.343,265.664,473652.41592366,0
+TFX.US,D,20180926,000000,266.311,266.311,263.294,264.14,319201.17422493,0
+TFX.US,D,20180927,000000,264.2,264.56,259.888,260.446,197216.51519326,0
+TFX.US,D,20180928,000000,261.193,263.951,259.829,261.273,326410.05697164,0
+TFX.US,D,20181001,000000,262.627,263.862,259.421,260.685,171731.8745429,0
+TFX.US,D,20181002,000000,259.301,260.854,256.592,259.898,263886.88169075,0
+TFX.US,D,20181003,000000,260.486,260.973,255.775,256.004,261314.21730893,0
+TFX.US,D,20181004,000000,255.467,255.467,247.898,249.472,301282.89817918,0
+TFX.US,D,20181005,000000,249.272,251.533,245.09,249.024,231796.8599695,0
+TFX.US,D,20181008,000000,248.476,248.964,242.312,246.036,264955.31061434,0
+TFX.US,D,20181009,000000,245.578,247.669,243.346,245.27,184390.34729748,0
+TFX.US,D,20181010,000000,245.338,245.638,240.739,243.496,518814.62535862,0
+TFX.US,D,20181011,000000,242.829,247.48,239.752,240.129,361956.40609422,0
+TFX.US,D,20181012,000000,243.746,245.667,239.335,243.746,338315.40783459,0
+TFX.US,D,20181015,000000,243.766,248.067,240.599,244.622,260456.66251499,0
+TFX.US,D,20181016,000000,245.309,246.425,244.193,245.18,338969.11763653,0
+TFX.US,D,20181017,000000,245.17,245.558,241.475,244.363,383845.14075267,0
+TFX.US,D,20181018,000000,244.054,244.483,239.403,240.778,371796.19464905,0
+TFX.US,D,20181019,000000,240.936,244.363,237.212,238.995,248796.32730746,0
+TFX.US,D,20181022,000000,238.875,239.882,233.797,236.138,242820.55613798,0
+TFX.US,D,20181023,000000,232.512,237.949,227.622,235.44,305651.00515065,0
+TFX.US,D,20181024,000000,234.574,237.671,229.972,230.252,249123.68428968,0
+TFX.US,D,20181025,000000,231.456,237.611,230.6,235.58,275383.53840717,0
+TFX.US,D,20181026,000000,232.881,233.209,227.911,231.277,270286.40944458,0
+TFX.US,D,20181029,000000,234.534,235.261,230.441,232.951,583270.81349471,0
+TFX.US,D,20181030,000000,233.608,238.726,232.602,238.208,396477.50528166,0
+TFX.US,D,20181031,000000,240.569,243.356,235.381,236.385,467690.70302948,0
+TFX.US,D,20181101,000000,243.496,264.31,243.496,258.733,996235.66322801,0
+TFX.US,D,20181102,000000,260.973,262.766,250.906,251.493,607966.18240264,0
+TFX.US,D,20181105,000000,251.922,254.083,248.446,253.476,372580.44557887,0
+TFX.US,D,20181106,000000,252.479,253.673,246.026,252.729,194328.54377946,0
+TFX.US,D,20181107,000000,253.813,259.749,250.956,258.554,375008.51055749,0
+TFX.US,D,20181108,000000,257.797,261.481,256.93,259.709,237266.53322781,0
+TFX.US,D,20181109,000000,259.431,262.199,257.449,261.063,290272.25612349,0
+TFX.US,D,20181112,000000,259.291,260.236,253.166,254.56,303753.13798375,0
+TFX.US,D,20181113,000000,255.577,257.957,253.146,253.713,223025.50033827,0
+TFX.US,D,20181114,000000,256.054,257.967,251.105,251.623,210324.85275776,0
+TFX.US,D,20181115,000000,250.349,256.463,247.022,256.293,220767.1388259,0
+TFX.US,D,20181116,000000,254.103,261.87,251.473,257.777,258917.28136849,0
+TFX.US,D,20181119,000000,257.259,258.334,247.779,248.814,246317.0500402,0
+TFX.US,D,20181120,000000,247.042,252.3,243.865,249.242,236851.81410615,0
+TFX.US,D,20181121,000000,249.532,253.624,246.812,250.219,175286.60987141,0
+TFX.US,D,20181123,000000,248.277,251.892,245.11,248.426,91457.114194937,0
+TFX.US,D,20181126,000000,250.876,253.683,249.819,253.683,270012.27307603,0
+TFX.US,D,20181127,000000,252.837,254.64,249.522,254.093,162547.80411506,0
+TFX.US,D,20181128,000000,255.745,262.916,255.487,262.796,242476.12839287,0
+TFX.US,D,20181129,000000,261.621,268.791,261.621,266.958,247660.61949487,0
+TFX.US,D,20181130,000000,267.874,271.848,266.023,270.783,364470.82904977,0
+TFX.US,D,20181203,000000,273.133,274.617,268.841,270.992,237922.25135478,0
+TFX.US,D,20181204,000000,271.55,271.55,259.819,261.71,319190.12843718,0
+TFX.US,D,20181206,000000,257.239,263.573,253.456,263.553,225760.83904869,0
+TFX.US,D,20181207,000000,261.273,263.274,251.533,252.32,267585.21225993,0
+TFX.US,D,20181210,000000,252.489,256.761,245.667,252.837,308462.66021275,0
+TFX.US,D,20181211,000000,255.078,256.741,248.227,251.066,206520.08096124,0
+TFX.US,D,20181212,000000,254.47,259.371,250.069,254.173,224042.71697324,0
+TFX.US,D,20181213,000000,256.234,256.672,250.099,252.13,180222.06866791,0
+TFX.US,D,20181214,000000,250.059,251.453,240.469,243.258,366143.76381172,0
+TFX.US,D,20181217,000000,241.555,244.761,236.914,241.624,263762.36553799,0
+TFX.US,D,20181218,000000,243.178,244.563,240.729,241.793,192601.38424132,0
+TFX.US,D,20181219,000000,241.793,248.685,238.089,241.016,270089.59359024,0
+TFX.US,D,20181220,000000,240.449,243.416,231.466,234.663,321996.76268668,0
+TFX.US,D,20181221,000000,234.564,236.964,232.253,234.165,522905.58347397,0
+TFX.US,D,20181224,000000,232.243,232.303,222.225,225.691,203654.20112294,0
+TFX.US,D,20181226,000000,226.338,235.101,222.962,235.101,228163.79996426,0
+TFX.US,D,20181227,000000,232.931,245,230.889,244.771,554679.29400073,0
+TFX.US,D,20181228,000000,245.986,250.856,243.436,250.229,488356.36773592,0
+TFX.US,D,20181231,000000,250.786,254.133,250.457,254.133,291489.30110038,0
+TFX.US,D,20190102,000000,252.977,252.977,245.328,248.157,356447.57049755,0
+TFX.US,D,20190103,000000,246.812,247.092,240.659,242.062,293649.25468559,0
+TFX.US,D,20190104,000000,245.18,249.242,245.15,246.932,411970.72883636,0
+TFX.US,D,20190107,000000,246.295,249.212,244.363,245.996,204507.73926679,0
+TFX.US,D,20190108,000000,248.297,249.731,244.513,248.585,225888.367689,0
+TFX.US,D,20190109,000000,250.477,257.01,249.492,255.267,207565.41414682,0
+TFX.US,D,20190110,000000,253.554,258.324,251.214,258.225,149520.80371484,0
+TFX.US,D,20190111,000000,257.917,258.524,250.646,251.693,201315.50660879,0
+TFX.US,D,20190114,000000,248.864,250.736,245.448,245.757,266819.03625551,0
+TFX.US,D,20190115,000000,245.468,253.166,244.582,251.812,174831.72424885,0
+TFX.US,D,20190116,000000,247.759,249.242,243.476,244.463,1334042.9648263,0
+TFX.US,D,20190117,000000,243.945,250.616,242.361,250.428,12457622.175216,0
+TFX.US,D,20190118,000000,253.574,255.108,250.976,253.574,657268.55391654,0
+TFX.US,D,20190122,000000,253.176,255.517,251.234,253.196,360371.83763424,0
+TFX.US,D,20190123,000000,253.026,257.349,252.25,256.214,356825.1356059,0
+TFX.US,D,20190124,000000,256.383,261.641,254.84,261.531,275050.15644981,0
+TFX.US,D,20190125,000000,262.716,265.257,260.326,264.32,312904.07104834,0
+TFX.US,D,20190128,000000,261.551,265.057,261.501,263.363,352967.14319569,0
+TFX.US,D,20190129,000000,264.628,264.628,261.431,263.373,230071.7087564,0
+TFX.US,D,20190130,000000,264.658,268.861,261.85,268.074,332794.52228766,0
+TFX.US,D,20190131,000000,268.384,271.361,267.028,268.911,324730.09307203,0
+TFX.US,D,20190201,000000,269.728,272.127,265.834,267.148,249736.22342821,0
+TFX.US,D,20190204,000000,266.003,268.124,264.19,267.637,304288.35660806,0
+TFX.US,D,20190205,000000,268.314,272.347,267.477,268.821,238617.13182014,0
+TFX.US,D,20190206,000000,268.771,269.13,266.113,267.994,283818.50359346,0
+TFX.US,D,20190207,000000,266.371,266.78,263.553,266.351,322358.26119466,0
+TFX.US,D,20190208,000000,264.747,269.538,264.687,269.528,250602.81568485,0
+TFX.US,D,20190211,000000,270.564,273.203,269.209,270.952,217599.00606843,0
+TFX.US,D,20190212,000000,273.043,273.592,270.683,273.233,352343.55826942,0
+TFX.US,D,20190213,000000,274.427,277.067,272.197,276.848,206743.00504116,0
+TFX.US,D,20190214,000000,275.941,278.571,272.675,276.788,191828.17909925,0
+TFX.US,D,20190215,000000,278.848,281.478,276.579,281.08,261012.96855228,0
+TFX.US,D,20190219,000000,280.771,282.683,275.891,277.266,458209.40049509,0
+TFX.US,D,20190220,000000,277.266,282.415,276.201,281.658,251146.06760935,0
+TFX.US,D,20190221,000000,266.401,275.404,265.346,270.594,615615.89249659,0
+TFX.US,D,20190222,000000,272.535,281.807,272.535,280.612,312197.14063273,0
+TFX.US,D,20190225,000000,282.892,285.551,277.405,285.282,298423.04331601,0
+TFX.US,D,20190226,000000,285.332,285.432,282.732,283.539,169538.78359446,0
+TFX.US,D,20190227,000000,283.162,285.691,281.568,285.541,119673.07690562,0
+TFX.US,D,20190228,000000,285.621,285.959,283.34,285.312,180410.85122208,0
+TFX.US,D,20190301,000000,286.637,290.032,286.149,289.903,245104.0217134,0
+TFX.US,D,20190304,000000,291.228,292.932,286.756,288.031,368402.12532408,0
+TFX.US,D,20190305,000000,287.971,289.903,285.841,288.988,218171.37870607,0
+TFX.US,D,20190306,000000,288.938,288.938,281.498,282.644,210501.58536167,0
+TFX.US,D,20190307,000000,283.669,284.755,280.244,283.052,234716.964584,0
+TFX.US,D,20190308,000000,281.319,282.604,277.475,282.395,318428.97324538,0
+TFX.US,D,20190311,000000,283.909,287.453,283.579,287.324,220813.33030192,0
+TFX.US,D,20190312,000000,287.483,292.402,286.089,291.785,233241.84983891,0
+TFX.US,D,20190313,000000,292.045,297.223,290.461,292.782,319551.62694517,0
+TFX.US,D,20190314,000000,291.995,294.623,289.435,294.186,231281.72459563,0
+TFX.US,D,20190315,000000,294.156,298.228,294.156,298.179,665368.12882042,0
+TFX.US,D,20190318,000000,297.691,300.052,292.135,296.396,305538.53894817,0
+TFX.US,D,20190319,000000,297.571,298.945,296.137,296.715,220545.2189085,0
+TFX.US,D,20190320,000000,296.715,299.892,294.435,297.093,286031.67779234,0
+TFX.US,D,20190321,000000,295.779,301.127,293.539,300.19,221671.88925838,0
+TFX.US,D,20190322,000000,299.982,300.479,296.725,296.983,154007.40186393,0
+TFX.US,D,20190325,000000,297.531,297.531,291.477,294.913,303760.1671214,0
+TFX.US,D,20190326,000000,297.631,299.453,295.719,299.284,286148.16064492,0
+TFX.US,D,20190327,000000,301.027,301.027,293.806,295.102,193629.64666404,0
+TFX.US,D,20190328,000000,296.973,297.093,293.379,295.42,180973.1822345,0
+TFX.US,D,20190329,000000,297.343,297.74,294.385,297.442,238866.16412564,0
+TFX.US,D,20190401,000000,298.866,300.798,294.176,297.541,273016.72734239,0
+TFX.US,D,20190402,000000,298.05,298.757,295.669,298.01,125239.14976605,0
+TFX.US,D,20190403,000000,299.483,300.062,295.182,297.611,256418.92501331,0
+TFX.US,D,20190404,000000,298.697,298.697,295.689,297.482,126020.38820831,0
+TFX.US,D,20190405,000000,297.681,300.838,296.825,297.561,148986.58925304,0
+TFX.US,D,20190408,000000,297.97,299.344,293.876,298.607,109843.32997602,0
+TFX.US,D,20190409,000000,297.303,299.334,296.963,298.617,104181.86167598,0
+TFX.US,D,20190410,000000,298.04,302.242,297.293,300.08,163827.10716831,0
+TFX.US,D,20190411,000000,301.186,301.186,296.953,300.469,136278.91253488,0
+TFX.US,D,20190412,000000,302.679,305.15,298.836,300.36,248311.31680924,0
+TFX.US,D,20190415,000000,301.375,302.531,297.531,298.02,207183.83238839,0
+TFX.US,D,20190416,000000,299.543,300.429,288.33,289.435,255920.86040232,0
+TFX.US,D,20190417,000000,289.992,289.992,272.595,273.412,395881.03274349,0
+TFX.US,D,20190418,000000,273.332,275.534,267.327,272.715,388633.99182093,0
+TFX.US,D,20190422,000000,271.738,275.822,269.418,270.225,293462.48045647,0
+TFX.US,D,20190423,000000,270.982,276.35,270.594,275.782,332572.60237026,0
+TFX.US,D,20190424,000000,273.65,275.632,270.683,274.527,349054.92600928,0
+TFX.US,D,20190425,000000,272.805,277.814,272.147,276.907,232801.02249168,0
+TFX.US,D,20190426,000000,276.738,278.291,275.384,277.634,248506.12433855,0
+TFX.US,D,20190429,000000,277.944,278.928,274.607,276.201,256242.19240941,0
+TFX.US,D,20190430,000000,276.23,282.255,275.891,281.698,277473.20061581,0
+TFX.US,D,20190501,000000,281.458,281.458,274.945,276.23,327570.86884729,0
+TFX.US,D,20190502,000000,283.002,294.315,281.638,293.369,490375.73856802,0
+TFX.US,D,20190503,000000,294.415,296.038,290.082,295.669,406085.33229386,0
+TFX.US,D,20190506,000000,291.705,296.386,290.242,294.325,341139.11284695,0
+TFX.US,D,20190507,000000,292.742,294.903,287.065,289.735,417902.31685485,0
+TFX.US,D,20190508,000000,289.206,292.273,287.733,291.695,256271.31312256,0
+TFX.US,D,20190509,000000,289.615,297.293,287.693,296.646,231364.06592244,0
+TFX.US,D,20190510,000000,294.603,298.747,289.605,298.11,266420.3837342,0
+TFX.US,D,20190513,000000,293.319,294.266,288.998,289.475,257779.56523086,0
+TFX.US,D,20190514,000000,290.102,295.779,289.715,293.189,172409.68424537,0
+TFX.US,D,20190515,000000,291.088,292.542,288.838,291.298,201415.922861,0
+TFX.US,D,20190516,000000,292.184,301.346,290.749,297.153,335920.4802192,0
+TFX.US,D,20190517,000000,294.305,295.679,290.909,291.695,292129.95678953,0
+TFX.US,D,20190520,000000,290.789,290.789,285.969,287.503,247137.45082082,0
+TFX.US,D,20190521,000000,288.808,294.216,288.001,291.078,171139.41865481,0
+TFX.US,D,20190522,000000,289.695,293.846,288.888,293.429,98536.459976292,0
+TFX.US,D,20190523,000000,291.935,291.975,285.014,287.693,172894.69474358,0
+TFX.US,D,20190524,000000,288.558,293.519,288.558,291.308,236124.80044009,0
+TFX.US,D,20190528,000000,291.506,294.833,285.143,285.442,143227.71718835,0
+TFX.US,D,20190529,000000,285.074,287.424,282.085,284.516,203858.04611494,0
+TFX.US,D,20190530,000000,285.402,291.695,285.173,286.696,173337.53041586,0
+TFX.US,D,20190531,000000,285.322,286.318,280.821,284.127,332440.05291733,0
+TFX.US,D,20190603,000000,284.047,289.018,283.34,285.482,380434.00066482,0
+TFX.US,D,20190604,000000,288.231,288.738,280.333,288.598,245268.70436705,0
+TFX.US,D,20190605,000000,290.789,293.896,286.976,293.836,201418.93534857,0
+TFX.US,D,20190606,000000,294.186,299.702,290.869,297.393,197279.77743216,0
+TFX.US,D,20190607,000000,298.757,301.635,297.96,300.857,142955.58914484,0
+TFX.US,D,20190610,000000,301.575,307.859,301.475,306.454,183282.75603551,0
+TFX.US,D,20190611,000000,310.179,310.179,300.848,305.09,132256.23747103,0
+TFX.US,D,20190612,000000,305.797,312.519,304.98,311.214,195520.4846933,0
+TFX.US,D,20190613,000000,314.321,317.01,310.407,316.363,318507.2979221,0
+TFX.US,D,20190614,000000,316.363,317.947,314.193,315.606,347305.67489564,0
+TFX.US,D,20190617,000000,315.676,321.861,315.676,320.824,264342.77147582,0
+TFX.US,D,20190618,000000,323.095,327.089,320.774,326.8,309711.83839035,0
+TFX.US,D,20190619,000000,325.784,329.718,324.111,328.811,212268.91140071,0
+TFX.US,D,20190620,000000,330.126,333.054,324.838,329.987,190256.66475204,0
+TFX.US,D,20190621,000000,329.967,330.952,325.286,329.877,279135.08959002,0
+TFX.US,D,20190624,000000,329.071,330.863,325.535,327.964,226968.84656287,0
+TFX.US,D,20190625,000000,327.357,332.188,326.54,331.261,245984.67224535,0
+TFX.US,D,20190626,000000,331.838,332.038,321.921,322.198,334135.07925476,0
+TFX.US,D,20190627,000000,324.34,324.5,320.457,322.975,201862.77518338,0
+TFX.US,D,20190628,000000,323.165,326.6,321.342,326.362,1180396.0573079,0
+TFX.US,D,20190701,000000,329.13,331.271,322.248,331.011,408535.48884798,0
+TFX.US,D,20190702,000000,331.011,331.401,324.549,327.178,155110.9764758,0
+TFX.US,D,20190703,000000,327.815,328.861,325.286,328.462,142512.75347255,0
+TFX.US,D,20190705,000000,325.804,329.299,325.804,329.299,106717.37204447,0
+TFX.US,D,20190708,000000,327.129,328.472,324.848,327.905,155320.84644294,0
+TFX.US,D,20190709,000000,327.307,330.604,325.405,330.484,182737.49578597,0
+TFX.US,D,20190710,000000,331.321,332.945,327.049,327.089,205970.8040616,0
+TFX.US,D,20190711,000000,328.224,331.221,326.292,331.121,162888.21521008,0
+TFX.US,D,20190712,000000,331.451,332.058,326.202,329.419,213048.14151791,0
+TFX.US,D,20190715,000000,330.086,330.714,327.407,330.106,156050.87259656,0
+TFX.US,D,20190716,000000,331.758,331.758,325.834,326.72,210445.35226043,0
+TFX.US,D,20190717,000000,326.58,329.777,326.58,329.15,193996.16598463,0
+TFX.US,D,20190718,000000,329.289,335.992,327.845,335.543,171598.32092745,0
+TFX.US,D,20190719,000000,336.689,337.286,330.066,330.196,188443.14723699,0
+TFX.US,D,20190722,000000,332.018,336.23,331.161,334.258,141538.71582604,0
+TFX.US,D,20190723,000000,334.418,337.246,331.838,336.559,123498.93611511,0
+TFX.US,D,20190724,000000,336.369,341.29,334.089,341.07,116721.84325294,0
+TFX.US,D,20190725,000000,338.302,342.485,336.28,341.11,196041.64504231,0
+TFX.US,D,20190726,000000,341.378,342.515,338.999,342.135,187737.2209839,0
+TFX.US,D,20190729,000000,343.361,347.603,341.957,345.682,332488.25271839,0
+TFX.US,D,20190730,000000,342.803,345.202,339.796,342.056,242382.74127831,0
+TFX.US,D,20190731,000000,341.758,343.56,331.431,334.806,282814.34107128,0
+TFX.US,D,20190801,000000,339.875,361.465,339.875,356.326,509801.26255955,0
+TFX.US,D,20190802,000000,356.108,360.48,351.238,356.108,433965.90472214,0
+TFX.US,D,20190805,000000,356.019,356.019,340.563,345.522,272664.2662971,0
+TFX.US,D,20190806,000000,348.967,359.334,347.135,357.423,318051.40813703,0
+TFX.US,D,20190807,000000,352.98,354.425,349.276,352.632,253123.26361552,0
+TFX.US,D,20190808,000000,352.632,361.057,352.184,361.057,224940.43826807,0
+TFX.US,D,20190809,000000,363.726,368.416,362.133,366.266,181832.74535349,0
+TFX.US,D,20190812,000000,364.911,367.67,358.109,360.4,311742.25501019,0
+TFX.US,D,20190813,000000,360.54,366.554,360.54,365.249,374713.28677598,0
+TFX.US,D,20190814,000000,363.766,363.766,358.03,360.04,336229.76227602,0
+TFX.US,D,20190815,000000,359.483,367.51,359.483,363.467,306067.73259736,0
+TFX.US,D,20190816,000000,366.186,366.793,362.421,364.791,156489.69161875,0
+TFX.US,D,20190819,000000,365.956,368.456,364.104,364.821,168443.24228277,0
+TFX.US,D,20190820,000000,364.582,368.805,362.511,362.87,220552.24804615,0
+TFX.US,D,20190821,000000,365.189,367.151,362.013,362.79,325828.64687131,0
+TFX.US,D,20190822,000000,364.374,364.374,357.073,361.177,319999.48343005,0
+TFX.US,D,20190823,000000,360.03,362.292,350.91,353.09,238628.17760788,0
+TFX.US,D,20190826,000000,356.148,356.148,350.79,355.331,227818.36805663,0
+TFX.US,D,20190827,000000,356.844,358.756,352.812,355.102,358507.10783054,0
+TFX.US,D,20190828,000000,352.862,357.223,350.72,354.744,227197.79561792,0
+TFX.US,D,20190829,000000,358.199,360.19,354.982,358.399,168129.94357584,0
+TFX.US,D,20190830,000000,361.047,362.242,356.884,358.956,216927.22134109,0
+TFX.US,D,20190903,000000,357.572,358.04,352.852,356.207,156655.37843491,0
+TFX.US,D,20190904,000000,358.547,358.547,349.953,350.95,250233.28387669,0
+TFX.US,D,20190905,000000,353.539,358.219,347.802,351.637,236957.25117097,0
+TFX.US,D,20190906,000000,351.706,353.827,349.506,351.327,171925.67790968,0
+TFX.US,D,20190909,000000,352.552,352.552,335.045,336.689,293501.64279482,0
+TFX.US,D,20190910,000000,334.159,335.782,323.494,334.268,536162.53709176,0
+TFX.US,D,20190911,000000,334.975,339.536,332.535,334.159,258551.76621042,0
+TFX.US,D,20190912,000000,336.868,338.789,331.471,333.183,271677.1745378,0
+TFX.US,D,20190913,000000,334.069,335.095,325.365,326.65,291195.08148138,0
+TFX.US,D,20190916,000000,324.898,327.427,321.263,324.648,221133.65814649,0
+TFX.US,D,20190917,000000,325.515,338.063,325.335,334.029,323315.22807829,0
+TFX.US,D,20190918,000000,334.905,336.33,331.211,336.2,282129.50223116,0
+TFX.US,D,20190919,000000,335.414,339.866,334.628,337.047,184053.95285254,0
+TFX.US,D,20190920,000000,336.809,341.349,336.809,339.119,539155.94557038,0
+TFX.US,D,20190923,000000,335.375,346.249,331.451,343.052,388851.89508824,0
+TFX.US,D,20190924,000000,345.173,347.842,337.644,338.959,341883.19727588,0
+TFX.US,D,20190925,000000,337.834,338.451,333.252,338.073,203899.21677835,0
+TFX.US,D,20190926,000000,340.791,341.468,333.492,335.375,147775.5692513,0
+TFX.US,D,20190927,000000,337.156,337.156,329.011,331.071,217817.91349826,0
+TFX.US,D,20190930,000000,332.208,336.888,331.411,335.125,292786.67907903,0
+TFX.US,D,20191001,000000,335.732,335.742,326.7,327.019,196676.27575632,0
+TFX.US,D,20191002,000000,325.675,325.675,315.118,320.894,326186.1287292,0
+TFX.US,D,20191003,000000,321.074,328.054,318.783,327.875,220599.44368469,0
+TFX.US,D,20191004,000000,330.315,332.795,324.618,325.595,233357.32852897,0
+TFX.US,D,20191007,000000,324.191,327.617,323.703,323.961,195202.16517377,0
+TFX.US,D,20191008,000000,321.154,321.154,312.329,312.419,338309.38285944,0
+TFX.US,D,20191009,000000,315.367,317.907,313.565,313.893,196968.48705027,0
+TFX.US,D,20191010,000000,311.394,313.883,307.41,312.768,360487.31632428,0
+TFX.US,D,20191011,000000,315.756,320.227,314.989,317.717,247277.0294114,0
+TFX.US,D,20191014,000000,318.803,321.263,316.672,320.337,219149.43300267,0
+TFX.US,D,20191015,000000,322.618,326.272,320.377,324.071,210618.06821424,0
+TFX.US,D,20191016,000000,323.314,325.246,318.624,318.903,203686.33432365,0
+TFX.US,D,20191017,000000,317.907,325.475,317.907,323.563,209084.71204287,0
+TFX.US,D,20191018,000000,322.438,324.748,320.257,323.832,146286.3962309,0
+TFX.US,D,20191021,000000,324.868,328.394,320.685,325.903,255837.51491297,0
+TFX.US,D,20191022,000000,326.232,327.367,317.39,318.047,206669.70117704,0
+TFX.US,D,20191023,000000,319.43,321.254,315.337,317.3,219338.21555684,0
+TFX.US,D,20191024,000000,318.117,320.914,314.321,316.313,213772.1426964,0
+TFX.US,D,20191025,000000,315.965,318.594,311.702,317.508,147641.01147333,0
+TFX.US,D,20191028,000000,318.186,323.075,318.057,322.866,172608.50842476,0
+TFX.US,D,20191029,000000,321.164,328.134,320.038,323.931,219709.75569005,0
+TFX.US,D,20191030,000000,323.941,327.217,321.611,325.355,239405.39940005,0
+TFX.US,D,20191031,000000,335.375,349.406,328.971,342.703,531461.04816293,0
+TFX.US,D,20191101,000000,342.115,345.153,335.414,341.3,496316.36404922,0
+TFX.US,D,20191104,000000,343.52,345.242,338.571,343.899,305434.10604587,0
+TFX.US,D,20191105,000000,343.899,343.899,329.488,331.659,366006.19354617,0
+TFX.US,D,20191106,000000,333.054,333.651,328.582,330.404,369767.78635425,0
+TFX.US,D,20191107,000000,331.928,332.775,325.615,330.992,436557.64819188,0
+TFX.US,D,20191108,000000,331.131,333.014,326.64,326.68,347195.21701821,0
+TFX.US,D,20191111,000000,325.077,329.478,321.581,322.438,334923.34683467,0
+TFX.US,D,20191112,000000,323.474,329.678,322.498,327.427,208930.07101447,0
+TFX.US,D,20191113,000000,326.899,332.118,323.185,331.461,310619.60131039,0
+TFX.US,D,20191114,000000,334.149,338.431,330.863,338.063,248528.21591404,0
+TFX.US,D,20191115,000000,338.521,342.673,337.266,342.535,280487.69650739,0
+TFX.US,D,20191118,000000,341.14,343.232,338.212,340.343,342276.82898457,0
+TFX.US,D,20191119,000000,342.555,349.943,341.738,349.366,410919.37067563,0
+TFX.US,D,20191120,000000,348.23,351.835,346.289,348.519,259232.58840045,0
+TFX.US,D,20191121,000000,348.042,348.042,342.495,346.558,164192.62232639,0
+TFX.US,D,20191122,000000,347.295,348.161,340.672,342.405,238036.72588231,0
+TFX.US,D,20191125,000000,342.275,344.755,342.245,343.968,285930.25737761,0
+TFX.US,D,20191126,000000,344.486,346.169,342.295,345.702,300245.59829377,0
+TFX.US,D,20191127,000000,347.862,350.71,347.683,349.106,166218.01813362,0
+TFX.US,D,20191129,000000,347.305,350.521,347.305,348.878,120797.73893046,0
+TFX.US,D,20191202,000000,348.39,349.743,342.475,347.205,160649.93694814,0
+TFX.US,D,20191203,000000,347.533,349.096,344.985,348.012,138365.56225597,0
+TFX.US,D,20191204,000000,348.29,350.6,347.503,349.146,150757.93194216,0
+TFX.US,D,20191205,000000,349.386,355.042,347.563,353.767,348694.43166382,0
+TFX.US,D,20191206,000000,355.909,366.644,354.803,363.387,566863.80204484,0
+TFX.US,D,20191209,000000,361.555,361.894,351.885,352.523,247179.62564674,0
+TFX.US,D,20191210,000000,351.815,351.895,348.609,349.456,186985.10325479,0
+TFX.US,D,20191211,000000,350.531,351.128,347.503,350.312,231967.56759827,0
+TFX.US,D,20191212,000000,349.356,355.789,348.888,351.965,227205.8289181,0
+TFX.US,D,20191213,000000,351.965,355.639,350.322,355.351,144261.00042367,0
+TFX.US,D,20191216,000000,356.974,360.26,356.078,359.693,196586.90529185,0
+TFX.US,D,20191217,000000,358.667,363.697,357.552,362.61,209562.69340343,0
+TFX.US,D,20191218,000000,363.247,366.893,362.322,366.106,229483.2695184,0
+TFX.US,D,20191219,000000,365.598,370.1,363.467,368.695,297992.25759399,0
+TFX.US,D,20191220,000000,370.827,371.284,364.821,368.118,263784.45711348,0
+TFX.US,D,20191223,000000,369.273,370.857,364.931,369.582,137228.85028086,0
+TFX.US,D,20191224,000000,369.173,370,367.053,369.263,44079.722236052,0
+TFX.US,D,20191226,000000,369.622,370.12,366.544,368.068,72890.149159863,0
+TFX.US,D,20191227,000000,368.466,369.92,365.818,367.281,119778.51397045,0
+TFX.US,D,20191230,000000,367.301,368.247,365.678,366.713,147511.47450797,0
+TFX.US,D,20191231,000000,366.335,371.793,366.335,371.693,169206.40579962,0
+TFX.US,D,20200102,000000,372.021,374.909,368.765,373.734,250893.01865376,0
+TFX.US,D,20200103,000000,368.725,372.668,366.963,369.89,169842.04067616,0
+TFX.US,D,20200106,000000,368.626,375.577,367.371,374.231,172252.03072938,0
+TFX.US,D,20200107,000000,372.261,376.622,371.184,373.654,128882.25139651,0
+TFX.US,D,20200108,000000,374.988,377.15,374.094,374.701,180337.54735796,0
+TFX.US,D,20200109,000000,377.14,379.849,374.014,374.651,310956.99991784,0
+TFX.US,D,20200110,000000,377.25,379.022,372.888,373.944,232444.54479631,0
+TFX.US,D,20200113,000000,374.381,374.591,371.663,373.425,150454.67486046,0
+TFX.US,D,20200114,000000,372.688,379.102,371.274,378.295,178830.29941217,0
+TFX.US,D,20200115,000000,377.508,381.144,374.979,375.616,154339.77965877,0
+TFX.US,D,20200116,000000,377.508,380.437,376.921,379.53,133834.7809559,0
+TFX.US,D,20200117,000000,381.352,383.314,377.947,378.883,167003.27322597,0
+TFX.US,D,20200121,000000,378.175,381.134,377.021,379.092,263738.26563746,0
+TFX.US,D,20200122,000000,381.064,384.371,379.789,381.472,175548.69628969,0
+TFX.US,D,20200123,000000,380.447,381.372,377.11,379.969,139934.0641156,0
+TFX.US,D,20200124,000000,380.437,381.502,374.571,375.248,99217.282166329,0
+TFX.US,D,20200127,000000,370.967,376.483,370.388,373.764,115556.01056469,0
+TFX.US,D,20200128,000000,374.949,377.957,374.591,375.597,127443.28650224,0
+TFX.US,D,20200129,000000,375.567,378.275,374.451,374.621,147224.28402662,0
+TFX.US,D,20200130,000000,372.231,376.115,370.398,375.716,169335.94276498,0
+TFX.US,D,20200131,000000,374.251,374.969,366.276,366.833,149527.83285249,0
+TFX.US,D,20200203,000000,369.582,371.454,366.713,368.954,265228.44282038,0
+TFX.US,D,20200204,000000,373.724,380.107,373.425,378.425,144067.19705689,0
+TFX.US,D,20200205,000000,381.184,385.315,379.849,380.616,104713.06365021,0
+TFX.US,D,20200206,000000,380.337,382.398,375.935,376.622,218116.14976735,0
+TFX.US,D,20200207,000000,376.304,376.393,368.406,370.338,139675.99434741,0
+TFX.US,D,20200210,000000,367.73,372.758,367.311,372.051,197753.74214262,0
+TFX.US,D,20200211,000000,373.257,378.205,372.838,374.074,221737.15982232,0
+TFX.US,D,20200212,000000,374.271,375.148,369.86,372.638,168634.03316197,0
+TFX.US,D,20200213,000000,370.358,377.011,369.94,376.981,212755.93022396,0
+TFX.US,D,20200214,000000,376.991,382.03,376.991,381.771,177451.58426923,0
+TFX.US,D,20200218,000000,381.034,383.085,376.871,382.876,172140.56868943,0
+TFX.US,D,20200219,000000,384.529,393.631,381.462,390.156,291739.3375684,0
+TFX.US,D,20200220,000000,386.122,389.509,374.421,379.51,345728.13557331,0
+TFX.US,D,20200221,000000,377.987,377.987,361.137,365.748,312628.93051727,0
+TFX.US,D,20200224,000000,359.393,359.393,351.855,357.033,231195.36661872,0
+TFX.US,D,20200225,000000,356.406,357.333,342.315,343.719,296998.13669705,0
+TFX.US,D,20200226,000000,346.059,352.055,340.403,340.961,189520.61362328,0
+TFX.US,D,20200227,000000,335.562,342.862,331.898,332.855,234714.95625895,0
+TFX.US,D,20200228,000000,324.221,331.151,311.134,331.151,410887.23747492,0
+TFX.US,D,20200302,000000,331.141,350.193,330.404,349.506,408094.66150074,0
+TFX.US,D,20200303,000000,348.2,355.501,326.292,333.192,403516.68456214,0
+TFX.US,D,20200304,000000,341.738,348.33,339.905,347.295,210373.05255883,0
+TFX.US,D,20200305,000000,338.799,342.753,330.774,336.519,268925.76922704,0
+TFX.US,D,20200306,000000,328.054,345.512,324.47,342.912,341131.07954677,0
+TFX.US,D,20200309,000000,321.941,337.515,318.654,330.424,471935.29801073,0
+TFX.US,D,20200310,000000,338.799,352.582,327.049,352.244,294118.19858344,0
+TFX.US,D,20200311,000000,341.011,345.312,323.971,338.112,432345.18641134,0
+TFX.US,D,20200312,000000,317.449,317.449,294.196,294.256,434013.10036068,0
+TFX.US,D,20200313,000000,313.266,315.546,292.194,314.72,357972.89336874,0
+TFX.US,D,20200316,000000,285.631,285.631,262.916,279.388,588453.29627167,0
+TFX.US,D,20200317,000000,286.348,286.876,247.182,259.789,582571.91637927,0
+TFX.US,D,20200318,000000,246.922,253.276,231.049,242.202,433337.29898325,0
+TFX.US,D,20200319,000000,244.681,254.113,224.635,251.453,368499.52908874,0
+TFX.US,D,20200320,000000,255.795,264.35,238.119,241.006,323591.37277189,0
+TFX.US,D,20200323,000000,241.346,245.338,218.7,222.694,372151.6681819,0
+TFX.US,D,20200324,000000,231.586,254.84,231.586,252.907,415532.49330251,0
+TFX.US,D,20200325,000000,251.802,285.133,245.07,277.604,436543.58991657,0
+TFX.US,D,20200326,000000,277.884,294.126,275.752,286.637,370905.50249187,0
+TFX.US,D,20200327,000000,277.127,283.889,267.028,279.238,299349.88532399,0
+TFX.US,D,20200330,000000,281.558,289.794,275.174,285.004,227971.00076001,0
+TFX.US,D,20200331,000000,286.259,293.129,277.954,289.475,552099.60048126,0
+TFX.US,D,20200401,000000,278.471,285.034,271.818,276.549,334401.18232314,0
+TFX.US,D,20200402,000000,274.916,293.169,268.841,291.855,390067.9359026,0
+TFX.US,D,20200403,000000,292.752,295.54,283.301,290.939,525496.32278119,0
+TFX.US,D,20200406,000000,301.874,319.261,301.874,317.727,364667.6449041,0
+TFX.US,D,20200407,000000,329.967,333.014,302.461,304.811,376244.6346223,0
+TFX.US,D,20200408,000000,307.52,320.107,303.926,317.857,273029.78145518,0
+TFX.US,D,20200409,000000,318.454,325.335,316.363,321.791,326986.44625937,0
+TFX.US,D,20200413,000000,321.641,322.766,309.96,317.32,194645.85913648,0
+TFX.US,D,20200414,000000,321.751,330.205,321.751,327.089,281217.72266101,0
+TFX.US,D,20200415,000000,320.467,329.13,320.197,327.198,282579.36704109,0
+TFX.US,D,20200416,000000,330.494,333.432,322.945,326.252,289108.4317603,0
+TFX.US,D,20200417,000000,335.025,347.463,334.905,342.673,334376.07826008,0
+TFX.US,D,20200420,000000,339.586,343.202,335.175,340.861,175510.53811385,0
+TFX.US,D,20200421,000000,330.972,334.905,323.454,324.529,218879.3132842,0
+TFX.US,D,20200422,000000,329.09,331.281,324.529,330.166,174400.93852685,0
+TFX.US,D,20200423,000000,332.118,337.555,329.867,330.564,158260.03014535,0
+TFX.US,D,20200424,000000,334.638,342.046,329.24,334.448,516828.39188975,0
+TFX.US,D,20200427,000000,338.292,350.322,335.454,346.019,302828.30430081,0
+TFX.US,D,20200428,000000,349.486,350.78,335.582,336.32,229675.06456014,0
+TFX.US,D,20200429,000000,340.403,350.6,338.322,349.027,356295.9419567,0
+TFX.US,D,20200430,000000,341.996,353.588,328.761,331.521,549668.52301506,0
+TFX.US,D,20200501,000000,325.545,337.734,318.574,325.545,546035.46300982,0
+TFX.US,D,20200504,000000,325.117,328.184,318.077,322.009,645246.72020101,0
+TFX.US,D,20200505,000000,322.129,340.781,321.461,336.799,451244.52924126,0
+TFX.US,D,20200506,000000,337.625,341.648,332.545,332.805,197029.74096413,0
+TFX.US,D,20200507,000000,338.172,342.495,336.828,339.288,175737.47884387,0
+TFX.US,D,20200508,000000,340.015,344.416,336.022,336.349,195440.15169152,0
+TFX.US,D,20200511,000000,335.135,344.695,332.845,343.431,204667.40110782,0
+TFX.US,D,20200512,000000,344.218,347.315,336.28,336.28,233572.21930871,0
+TFX.US,D,20200513,000000,334.905,338.631,328.314,334.059,274395.44248533,0
+TFX.US,D,20200514,000000,330.136,332.367,325.147,330.823,315250.79886269,0
+TFX.US,D,20200515,000000,328.791,334.089,327.377,332.148,137129.43819117,0
+TFX.US,D,20200518,000000,341.618,355.022,341.618,349.336,207005.09145945,0
+TFX.US,D,20200519,000000,350.491,353.11,341.996,341.996,155570.88291097,0
+TFX.US,D,20200520,000000,345.979,349.983,342.773,348.529,184460.63867403,0
+TFX.US,D,20200521,000000,347.393,351.019,342.585,347.763,326218.26192991,0
+TFX.US,D,20200522,000000,350.063,359.873,344.955,359.383,285449.26352948,0
+TFX.US,D,20200526,000000,371.154,373.515,341.041,346.279,443309.63699101,0
+TFX.US,D,20200527,000000,346.399,350.82,331.65,343.938,549984.83420955,0
+TFX.US,D,20200528,000000,347.693,355.529,345.312,354.494,319270.46143896,0
+TFX.US,D,20200529,000000,356.177,359.254,353.797,359.006,368834.91937114,0
+TFX.US,D,20200601,000000,357.87,365.18,357.522,361.604,298093.67800874,0
+TFX.US,D,20200602,000000,364.712,366.863,357.403,361.316,334803.85149453,0
+TFX.US,D,20200603,000000,361.724,369.71,358.966,366.943,258761.63617755,0
+TFX.US,D,20200604,000000,365.091,369.602,358.776,362.72,281944.73632708,0
+TFX.US,D,20200605,000000,366.474,378.803,364.652,372.59,294047.90720689,0
+TFX.US,D,20200608,000000,368.177,373.137,366.534,371.085,242346.59142751,0
+TFX.US,D,20200609,000000,370.677,372.181,362.103,363.297,248504.11601349,0
+TFX.US,D,20200610,000000,365.588,367.5,359.284,362.85,245339.99990612,0
+TFX.US,D,20200611,000000,356.786,356.786,344.665,347.195,413924.82910452,0
+TFX.US,D,20200612,000000,357.522,360.967,342.525,348.509,207002.07897188,0
+TFX.US,D,20200615,000000,343.012,357.243,339.477,356.029,265580.90386566,0
+TFX.US,D,20200616,000000,365.469,366.644,356.934,360.31,137052.11767696,0
+TFX.US,D,20200617,000000,362.81,365.986,359.254,363.925,161609.91631934,0
+TFX.US,D,20200618,000000,363.218,364.821,359.334,361.694,171258.91399496,0
+TFX.US,D,20200619,000000,367.938,371.194,362.7,364.493,349229.65028814,0
+TFX.US,D,20200622,000000,362.92,367.271,357.532,364.214,163962.6691088,0
+TFX.US,D,20200623,000000,368.835,370.427,363.517,364.572,143393.40400451,0
+TFX.US,D,20200624,000000,360.827,363.208,344.168,351.547,413896.71255389,0
+TFX.US,D,20200625,000000,352.303,352.303,343.899,351.198,193912.82049529,0
+TFX.US,D,20200626,000000,351.218,353.578,346.736,352.105,513715.48807099,0
+TFX.US,D,20200629,000000,353.727,353.727,347.076,351.676,258780.71526547,0
+TFX.US,D,20200630,000000,352.184,361.664,352.085,360.12,243022.39280493,0
+TFX.US,D,20200701,000000,360.11,371.016,360.11,365.021,290073.4319441,0
+TFX.US,D,20200702,000000,368.098,369.75,363.617,364.264,193561.36361253,0
+TFX.US,D,20200706,000000,369.97,370.996,363.746,364.264,221685.94753369,0
+TFX.US,D,20200707,000000,360.997,364.054,356.187,356.864,190532.80944564,0
+TFX.US,D,20200708,000000,357.053,359.723,354.166,356.436,171346.27613438,0
+TFX.US,D,20200709,000000,354.764,356.766,348.41,353.19,203022.58289649,0
+TFX.US,D,20200710,000000,354.066,355.172,347.902,351.019,118527.32746781,0
+TFX.US,D,20200713,000000,354.295,358.677,345.642,346.518,249949.10588291,0
+TFX.US,D,20200714,000000,345.582,359.176,345.582,358.497,168089.77707496,0
+TFX.US,D,20200715,000000,361.704,373.674,361.704,370.437,146567.56173712,0
+TFX.US,D,20200716,000000,369.552,370.667,362.222,366.016,101981.74158989,0
+TFX.US,D,20200717,000000,368.566,379.919,367.7,377.818,164646.50378641,0
+TFX.US,D,20200720,000000,377.798,381.661,376.403,380.715,134514.5989834,0
+TFX.US,D,20200721,000000,380.914,383.773,378.325,381.284,128744.68113098,0
+TFX.US,D,20200722,000000,381.591,386.839,379.042,385.295,159552.3873114,0
+TFX.US,D,20200723,000000,386.412,391.222,383.065,384.728,112382.8569946,0
+TFX.US,D,20200724,000000,383.763,385.138,378.245,383.554,144085.27198229,0
+TFX.US,D,20200727,000000,382.249,383.474,378.982,380.914,184634.35879036,0
+TFX.US,D,20200728,000000,382.418,383.812,378.057,380.596,224048.74194837,0
+TFX.US,D,20200729,000000,383.264,400.762,383.264,396.739,253305.01703203,0
+TFX.US,D,20200730,000000,388.772,388.822,361.973,381.084,311114.65343382,0
+TFX.US,D,20200731,000000,379.222,380.257,364.114,369.143,248256.08787053,0
+TFX.US,D,20200803,000000,369.8,372.34,366.763,369.681,182109.89420961,0
+TFX.US,D,20200804,000000,369.423,371.264,360.58,364.374,257559.65363851,0
+TFX.US,D,20200805,000000,364.981,373.177,363.477,370.279,279768.71614152,0
+TFX.US,D,20200806,000000,370.279,370.557,360.797,365.658,136170.46298247,0
+TFX.US,D,20200807,000000,366.683,372.619,365.638,369.542,138395.68713162,0
+TFX.US,D,20200810,000000,368.476,374.521,367.46,372.41,194947.10789313,0
+TFX.US,D,20200811,000000,374.501,379.43,370.707,371.274,154001.3768888,0
+TFX.US,D,20200812,000000,374.771,376.473,371.444,372.021,211201.48663963,0
+TFX.US,D,20200813,000000,371.105,380.167,371.105,378.385,116910.62580711,0
+TFX.US,D,20200814,000000,376.762,377.14,372.858,374.811,103558.27674971,0
+TFX.US,D,20200817,000000,374.988,376.901,370.887,371.085,165592.4248823,0
+TFX.US,D,20200818,000000,373.197,373.197,368.317,370.358,129898.46386896,0
+TFX.US,D,20200819,000000,373.037,373.037,367.869,368.187,111917.92974684,0
+TFX.US,D,20200820,000000,366.016,370.398,364.364,367.141,163967.68992141,0
+TFX.US,D,20200821,000000,367.47,368.158,363.457,368.018,155512.64148468,0
+TFX.US,D,20200824,000000,369.103,370.1,361.744,367.241,163277.83026868,0
+TFX.US,D,20200825,000000,370.11,375.118,365.827,373.824,250339.72510404,0
+TFX.US,D,20200826,000000,372.33,373.764,364.434,372.28,133126.84637775,0
+TFX.US,D,20200827,000000,372.638,381.392,371.026,376.592,171108.28961663,0
+TFX.US,D,20200828,000000,376.324,382.299,372.698,381.284,152046.27245811,0
+TFX.US,D,20200831,000000,379.302,391.331,379.302,389.13,223454.27773525,0
+TFX.US,D,20200901,000000,387.508,395.315,386.661,394.488,215343.65704361,0
+TFX.US,D,20200902,000000,395.395,405.303,392.048,404.227,225934.55916502,0
+TFX.US,D,20200903,000000,401.857,403.37,387.108,392.735,253539.99106222,0
+TFX.US,D,20200904,000000,395.892,396.241,380.626,385.615,145455.95382506,0
+TFX.US,D,20200908,000000,381.264,385.984,377.838,378.225,238086.93400843,0
+TFX.US,D,20200909,000000,383.514,391.222,381.014,385.695,141259.55864487,0
+TFX.US,D,20200910,000000,386.501,387.328,373.694,374.411,214208.95339355,0
+TFX.US,D,20200911,000000,375.975,376.712,364.324,366.973,271361.86750584,0
+TFX.US,D,20200914,000000,371.643,373.127,367.829,368.267,283718.08734124,0
+TFX.US,D,20200915,000000,371.006,374.192,365.568,366.236,296154.64017842,0
+TFX.US,D,20200916,000000,369.053,369.053,349.724,354.425,410716.52984615,0
+TFX.US,D,20200917,000000,352.323,352.323,341.398,343.232,380956.16517636,0
+TFX.US,D,20200918,000000,342.255,347.086,333.741,334.667,462997.24740083,0
+TFX.US,D,20200921,000000,328.254,328.254,318.763,323.513,369299.84661891,0
+TFX.US,D,20200922,000000,323.503,329.668,317.22,328.612,613278.20214496,0
+TFX.US,D,20200923,000000,330.694,336.18,326.432,327.557,259464.54994307,0
+TFX.US,D,20200924,000000,323.782,328.354,321.741,326.322,322260.85743,0
+TFX.US,D,20200925,000000,322.965,334.628,322.906,332.555,172630.60000025,0
+TFX.US,D,20200928,000000,338.611,342.605,336.858,338.571,162955.49409906,0
+TFX.US,D,20200929,000000,339.975,342.285,332.088,332.288,189962.44513304,0
+TFX.US,D,20200930,000000,333.342,341.2,333.342,337.107,169464.47556782,0
+TFX.US,D,20201001,000000,340.433,344.555,331.571,333.96,233702.7604366,0
+TFX.US,D,20201002,000000,331.371,334.578,327.208,332.645,174573.65448066,0
+TFX.US,D,20201005,000000,336.868,339.019,334.288,336.002,137547.1698004,0
+TFX.US,D,20201006,000000,335.732,339.417,332.387,333.094,182779.6706119,0
+TFX.US,D,20201007,000000,333.94,347.046,333.94,344.645,276899.82381565,0
+TFX.US,D,20201008,000000,346.596,351.786,345.402,350.91,200627.6552811,0
+TFX.US,D,20201009,000000,354.942,362.282,351.527,359.982,221482.10254169,0
+TFX.US,D,20201012,000000,363.846,367.291,356.815,364.064,154136.93882929,0
+TFX.US,D,20201013,000000,361.426,363.994,357.631,359.026,165475.94202973,0
+TFX.US,D,20201014,000000,362.421,369.004,358.557,360.957,171627.44164059,0
+TFX.US,D,20201015,000000,354.862,359.206,353.409,358.279,135816.99777468,0
+TFX.US,D,20201016,000000,360.04,365.668,358.239,361.844,202961.32898263,0
+TFX.US,D,20201019,000000,364.014,367.321,355.879,358.109,318135.75778889,0
+TFX.US,D,20201020,000000,359.663,365.568,357.79,358.279,219620.38522557,0
+TFX.US,D,20201021,000000,358.259,358.836,354.524,355.569,166821.51980945,0
+TFX.US,D,20201022,000000,355.579,365.778,353.947,364.652,181480.28430821,0
+TFX.US,D,20201023,000000,368.377,368.377,362.063,362.69,173355.60534125,0
+TFX.US,D,20201026,000000,357.86,359.533,351.188,353.897,176535.788049,0
+TFX.US,D,20201027,000000,353.549,353.598,347.334,348.042,231231.51646951,0
+TFX.US,D,20201028,000000,337.814,342.972,331.581,331.788,287000.69462624,0
+TFX.US,D,20201029,000000,335.822,339.089,318.554,323.464,548761.76425753,0
+TFX.US,D,20201030,000000,318.883,322.945,309.313,315.138,429266.42411834,0
+TFX.US,D,20201102,000000,323.195,330.863,309.671,316.86,346447.11593919,0
+TFX.US,D,20201103,000000,323.175,332.945,321.911,328.971,241010.05111049,0
+TFX.US,D,20201104,000000,333.292,337.456,325.305,325.555,379632.67897213,0
+TFX.US,D,20201105,000000,332.495,342.663,330.883,333.989,255829.48161279,0
+TFX.US,D,20201106,000000,334.776,336.699,330.952,332.685,187320.49353719,0
+TFX.US,D,20201109,000000,354.455,376.941,354.435,360.43,528831.14651734,0
+TFX.US,D,20201110,000000,358.409,365.588,347.354,364.871,327863.08014123,0
+TFX.US,D,20201111,000000,367.093,367.879,356.526,359.443,226611.36470497,0
+TFX.US,D,20201112,000000,355.311,359.583,350.8,353.618,106644.06818035,0
+TFX.US,D,20201113,000000,354.892,362.401,353.21,361.197,143482.77446898,0
+TFX.US,D,20201116,000000,363.597,371.961,358.03,371.921,271614.91646142,0
+TFX.US,D,20201117,000000,371.026,375.955,367.988,372.201,384576.17106881,0
+TFX.US,D,20201118,000000,371.882,375.098,366.494,366.923,297006.16999722,0
+TFX.US,D,20201119,000000,365.309,369.283,359.973,369.004,256908.95632413,0
+TFX.US,D,20201120,000000,369.472,371.224,363.954,367.351,228028.23802376,0
+TFX.US,D,20201123,000000,369.492,372.718,363.806,369.86,366087.53071047,0
+TFX.US,D,20201124,000000,371.832,381.322,368.695,378.265,297229.09407715,0
+TFX.US,D,20201125,000000,376.393,378.165,369.642,370.378,213536.16450369,0
+TFX.US,D,20201127,000000,370.817,371.115,365.161,367.789,104607.62658538,0
+TFX.US,D,20201130,000000,368.685,381.312,365.748,379.39,523158.63242956,0
+TFX.US,D,20201201,000000,381.482,382.936,375.128,377.13,297927.99119258,0
+TFX.US,D,20201202,000000,375.815,380.675,373.574,377.051,262965.06049538,0
+TFX.US,D,20201203,000000,375.805,384.031,373.147,374.681,192889.57888519,0
+TFX.US,D,20201204,000000,372.638,384.011,372.638,383.574,175147.03128083,0
+TFX.US,D,20201207,000000,383.135,383.911,377.359,379.5,142354.09579406,0
+TFX.US,D,20201208,000000,376.582,382.956,376.582,379.6,140371.87897527,0
+TFX.US,D,20201209,000000,380.287,381.512,375.756,378.017,205935.65837333,0
+TFX.US,D,20201210,000000,377.041,385.315,377.041,379.989,219988.91287122,0
+TFX.US,D,20201211,000000,378.017,381.174,374.691,380.058,244007.47623919,0
+TFX.US,D,20201214,000000,383.294,391.471,377.31,377.32,211163.32846378,0
+TFX.US,D,20201215,000000,382.189,390.286,378.982,389.229,242986.24295413,0
+TFX.US,D,20201216,000000,388.552,396.211,387.348,393.841,247633.50710677,0
+TFX.US,D,20201217,000000,394.866,401.2,392.208,399.368,197994.74114794,0
+TFX.US,D,20201218,000000,399.486,407.604,395.703,405.313,438776.84736589,0
+TFX.US,D,20201221,000000,398.949,398.949,387.945,395.523,193805.37510542,0
+TFX.US,D,20201222,000000,395.613,399.229,392.954,393.353,152801.4026748,0
+TFX.US,D,20201223,000000,396.151,398.969,393.561,393.801,114750.6722219,0
+TFX.US,D,20201224,000000,395.822,403.241,392.706,401.499,88276.931487198,0
+TFX.US,D,20201228,000000,403.85,406.687,401.329,402.993,92186.136186037,0
+TFX.US,D,20201229,000000,404.297,406.877,401.539,402.475,106440.22318835,0
+TFX.US,D,20201230,000000,402.693,405.134,401.09,403.988,108050.89987392,0
+TFX.US,D,20201231,000000,403.67,409.366,399.976,407.952,108372.23188103,0
+TFX.US,D,20210104,000000,407.484,408.799,394.268,399.596,229975.30915426,0
+TFX.US,D,20210105,000000,397.266,401.18,395.932,396.918,254060.1472487,0
+TFX.US,D,20210106,000000,399.019,403.77,397.475,401.469,324764.23459779,0
+TFX.US,D,20210107,000000,402.046,404.008,397.226,400.233,306959.42891705,0
+TFX.US,D,20210108,000000,402.096,411.069,401.579,409.754,185066.1486749,0
+TFX.US,D,20210111,000000,404.974,407.006,397.555,400.313,187419.90562689,0
+TFX.US,D,20210112,000000,401.12,403.55,392.416,393.571,289670.76277271,0
+TFX.US,D,20210113,000000,391.531,396.36,388.982,394.258,285445.24687939,0
+TFX.US,D,20210114,000000,394.528,396.151,383.056,384.261,258263.57156655,0
+TFX.US,D,20210115,000000,383.703,387.009,379.56,384.968,207365.58580491,0
+TFX.US,D,20210119,000000,388.135,389.179,381.114,382.438,186131.56511094,0
+TFX.US,D,20210120,000000,382.398,392.018,380.217,389.837,200553.34725445,0
+TFX.US,D,20210121,000000,387.745,391.709,384.868,385.315,166348.5592615,0
+TFX.US,D,20210122,000000,383.344,385.148,381.284,383.046,199518.05569409,0
+TFX.US,D,20210125,000000,381.204,383.802,375.537,378.783,225168.3831606,0
+TFX.US,D,20210126,000000,380.636,381.871,374.451,379.44,218115.14560483,0
+TFX.US,D,20210127,000000,374.054,376.085,367.53,368.984,186196.83567487,0
+TFX.US,D,20210128,000000,371.911,383.424,369.502,378.145,183241.5853721,0
+TFX.US,D,20210129,000000,376.244,378.475,370.617,374.321,176030.69430034,0
+TFX.US,D,20210201,000000,376.961,380.984,370.827,376.005,183940.48248754,0
+TFX.US,D,20210202,000000,380.765,395.075,380.397,387.965,225391.30724052,0
+TFX.US,D,20210203,000000,387.557,389.639,378.674,385.854,139669.96937227,0
+TFX.US,D,20210204,000000,386.422,400.443,386.422,395.165,177146.31886248,0
+TFX.US,D,20210205,000000,397.107,400.313,395.045,395.275,164988.92320647,0
+TFX.US,D,20210208,000000,395.445,398.919,392.944,395.135,94470.605923992,0
+TFX.US,D,20210209,000000,393.801,399.019,393.253,396.768,211306.92370446,0
+TFX.US,D,20210210,000000,398.699,401.419,394.258,399.676,156472.62085588,0
+TFX.US,D,20210211,000000,400.155,403.77,397.525,402.983,129885.40975617,0
+TFX.US,D,20210212,000000,401.649,406.747,400.184,402.623,195243.33583717,0
+TFX.US,D,20210216,000000,402.226,403.49,396.808,400.941,168093.79372505,0
+TFX.US,D,20210217,000000,398.949,403.988,397.058,399.766,144932.78515101,0
+TFX.US,D,20210218,000000,396.998,403.64,396.818,400.273,160822.65290195,0
+TFX.US,D,20210219,000000,401.449,402.176,386.929,387.009,221186.87876016,0
+TFX.US,D,20210222,000000,385.365,385.515,376.582,383.145,207631.68887328,0
+TFX.US,D,20210223,000000,385.475,393.522,382.976,391.679,247437.69541495,0
+TFX.US,D,20210224,000000,389.419,400.214,389.419,396.878,199213.79444986,0
+TFX.US,D,20210225,000000,397.306,406.996,394.418,398.949,254598.37836061,0
+TFX.US,D,20210226,000000,399.616,403.351,391.501,394.628,208381.79827735,0
+TFX.US,D,20210301,000000,397.296,404.546,397.296,400.135,183654.29616872,0
+TFX.US,D,20210302,000000,399.776,403.113,393.761,400.233,180266.25181889,0
+TFX.US,D,20210303,000000,398.749,400.852,395.425,398.889,178601.35035712,0
+TFX.US,D,20210304,000000,400.553,403.61,386.621,387.865,203063.7535599,0
+TFX.US,D,20210305,000000,389.738,401.369,384.648,398.512,208159.87835996,0
+TFX.US,D,20210308,000000,399.179,403.281,394.04,397.177,366715.13228684,0
+TFX.US,D,20210309,000000,400.125,407.285,400.125,403.52,215984.31273276,0
+TFX.US,D,20210310,000000,406.717,416.676,406.01,415.301,272328.8760147,0
+TFX.US,D,20210311,000000,415.271,416.307,411.278,411.407,238631.19009545,0
+TFX.US,D,20210312,000000,412.663,421.923,408.042,420.141,234636.63158222,0
+TFX.US,D,20210315,000000,419.116,431.514,416.487,426.037,311393.81061499,0
+TFX.US,D,20210316,000000,423.327,425.628,413.1,416.487,221656.82682055,0
+TFX.US,D,20210317,000000,416.487,417.214,410.83,413.15,186051.23210916,0
+TFX.US,D,20210318,000000,410.71,410.71,401.17,403.69,213157.59523283,0
+TFX.US,D,20210319,000000,401.976,405.572,397.276,397.894,329969.81311276,0
+TFX.US,D,20210322,000000,396.35,403.948,394.717,399.466,176823.98269286,0
+TFX.US,D,20210323,000000,399.029,401.669,393.801,396.112,220500.03159499,0
+TFX.US,D,20210324,000000,395.792,405.542,395.792,400.453,220200.79116339,0
+TFX.US,D,20210325,000000,398.779,408.251,394.388,407.026,335940.56346963,0
+TFX.US,D,20210326,000000,406.747,409.844,397.087,409.744,147689.21127439,0
+TFX.US,D,20210329,000000,410.093,414.206,404.845,412.413,126058.54638415,0
+TFX.US,D,20210330,000000,409.057,413.569,408.082,411.487,272999.65657951,0
+TFX.US,D,20210331,000000,412.204,416.994,411.926,412.154,200025.15776779,0
+TFX.US,D,20210401,000000,412.293,414.007,407.952,410.86,124438.83223587,0
+TFX.US,D,20210405,000000,412.233,421.316,412.233,419.136,222548.52314025,0
+TFX.US,D,20210406,000000,419.136,423.159,415.391,420.011,268017.00214446,0
+TFX.US,D,20210407,000000,419.703,420.878,414.067,416.287,98900.970971843,0
+TFX.US,D,20210408,000000,417.601,421.814,416.497,416.824,115616.26031602,0
+TFX.US,D,20210409,000000,417.891,424.234,414.833,423.697,112364.7820692,0
+TFX.US,D,20210412,000000,422.143,425.081,420.53,422.9,125531.36106001,0
+TFX.US,D,20210413,000000,421.406,427.231,421.227,425.887,131884.69733782,0
+TFX.US,D,20210414,000000,426.474,428.566,422.74,423.517,133390.94112109,0
+TFX.US,D,20210415,000000,424.761,431.723,424.761,427.809,191144.34442164,0
+TFX.US,D,20210416,000000,430.05,430.438,424.005,429.124,233088.21297302,0
+TFX.US,D,20210419,000000,426.824,428.955,424.094,428.357,160166.93477497,0
+TFX.US,D,20210420,000000,428.208,430.508,424.742,428.427,114234.5326855,0
+TFX.US,D,20210421,000000,429.821,436.603,429.821,434.8,109228.78251244,0
+TFX.US,D,20210422,000000,433.924,439.371,433.924,435.866,135465.54089192,0
+TFX.US,D,20210423,000000,436.104,441.622,433.575,440.178,145419.80397427,0
+TFX.US,D,20210426,000000,441.055,444.241,436.364,436.523,128536.81948888,0
+TFX.US,D,20210427,000000,435.119,438.027,431.135,435.328,137957.87227196,0
+TFX.US,D,20210428,000000,435.218,445.814,433.774,440.318,224501.61924588,0
+TFX.US,D,20210429,000000,431.772,433.575,411.467,413.887,468959.96445752,0
+TFX.US,D,20210430,000000,417.034,420.45,409.136,419.126,294360.20175128,0
+TFX.US,D,20210503,000000,421.635,421.635,411.636,413.867,256410.89171314,0
+TFX.US,D,20210504,000000,413.39,414.883,406.08,409.406,220952.9088925,0
+TFX.US,D,20210505,000000,413.22,413.22,405.771,407.085,192494.94301398,0
+TFX.US,D,20210506,000000,407.982,407.982,396.271,404.307,291135.83589257,0
+TFX.US,D,20210507,000000,405.692,414.764,405.692,409.276,165985.05242847,0
+TFX.US,D,20210510,000000,409.684,410.253,404.028,404.407,154594.8369394,0
+TFX.US,D,20210511,000000,400.692,404.177,396.141,397.535,223483.39844839,0
+TFX.US,D,20210512,000000,394.15,396.519,381.721,382.896,414278.29431231,0
+TFX.US,D,20210513,000000,383.634,391.471,382.209,389.339,259376.18364112,0
+TFX.US,D,20210514,000000,390.166,393.512,387.666,390.226,156182.41788697,0
+TFX.US,D,20210517,000000,389.14,393.044,386.332,390.465,304735.20893043,0
+TFX.US,D,20210518,000000,390.236,395.593,386.839,390.734,192290.09385945,0
+TFX.US,D,20210519,000000,388.452,388.982,384.728,387.736,117984.07554332,0
+TFX.US,D,20210520,000000,386.839,397.425,386.839,395.205,156582.07457079,0
+TFX.US,D,20210521,000000,398.242,402.455,396.888,398.681,195559.64703167,0
+TFX.US,D,20210524,000000,398.809,403.68,398.562,400.613,157292.01747397,0
+TFX.US,D,20210525,000000,402.673,405.582,399.706,402.723,157877.44422441,0
+TFX.US,D,20210526,000000,399.876,403.69,393.343,397.515,186476.99701856,0
+TFX.US,D,20210527,000000,397.187,400.413,395.435,399.886,354952.37250203,0
+TFX.US,D,20210528,000000,401.559,406.319,399.229,399.348,173637.77500999,0
+TFX.US,D,20210601,000000,399.299,399.656,389.589,389.688,211961.63766892,0
+TFX.US,D,20210602,000000,390.395,394.438,384.968,386.809,253859.31474427,0
+TFX.US,D,20210603,000000,384.391,388.992,382.169,388.472,173444.97580574,0
+TFX.US,D,20210604,000000,391.481,393.781,389.619,392.436,177898.43659159,0
+TFX.US,D,20210607,000000,392.944,396.28,388.265,389.996,219915.60900709,0
+TFX.US,D,20210608,000000,391.122,391.122,380.177,386.959,143876.40617768,0
+TFX.US,D,20210609,000000,388.832,391.929,387.518,390.534,168708.34118862,0
+TFX.US,D,20210610,000000,392.198,395.872,390.584,393.601,270764.39080514,0
+TFX.US,D,20210611,000000,392.646,396.759,388.334,390.753,189273.58964282,0
+TFX.US,D,20210614,000000,390.166,394.478,385.585,392.904,304683.99664179,0
+TFX.US,D,20210615,000000,393.203,396.31,391.271,393.512,272100.93112216,0
+TFX.US,D,20210616,000000,394.956,400.513,392.536,393.173,390867.24927026,0
+TFX.US,D,20210617,000000,392.138,403.123,390.514,400.184,269547.34582827,0
+TFX.US,D,20210618,000000,399.516,399.866,390.883,394.07,543045.06701878,0
+TFX.US,D,20210621,000000,394.697,401.07,389.359,397.455,246861.30612722,0
+TFX.US,D,20210622,000000,398.681,404.875,395.005,401.936,504251.25629947,0
+TFX.US,D,20210623,000000,399.706,409.784,399.706,405.283,532234.25330501,0
+TFX.US,D,20210624,000000,409.087,409.087,397.067,397.983,247339.28748778,0
+TFX.US,D,20210625,000000,399.916,416.994,397.177,409.296,1217834.2486223,0
+TFX.US,D,20210628,000000,409.156,410.77,397.894,403.52,301181.47776444,0
+TFX.US,D,20210629,000000,404.526,406.199,401.299,405.751,176403.23859607,0
+TFX.US,D,20210630,000000,405.582,405.582,395.415,398.949,210840.99229417,0
+TFX.US,D,20210701,000000,399.506,404.337,398.362,403.968,178807.20367416,0
+TFX.US,D,20210702,000000,404.974,407.892,402.793,407.105,143505.870207,0
+TFX.US,D,20210706,000000,404.825,409.854,404.447,409.694,270551.50835045,0
+TFX.US,D,20210707,000000,411.906,419.543,409.933,418.608,238550.85709367,0
+TFX.US,D,20210708,000000,414.664,419.763,408.629,419.524,467985.92681101,0
+TFX.US,D,20210709,000000,421.167,425.33,417.861,419.833,701300.07635152,0
+TFX.US,D,20210712,000000,419.036,421.346,416.127,417.452,397377.23490154,0
+TFX.US,D,20210713,000000,416.417,418.498,412.613,415.81,336025.91728402,0
+TFX.US,D,20210714,000000,415.281,417.811,413.707,414.306,418591.17234507,0
+TFX.US,D,20210715,000000,394.199,395.483,361.664,373.545,1820205.2374513,0
+TFX.US,D,20210716,000000,374.104,388.284,373.327,387.557,687954.75643177,0
+TFX.US,D,20210719,000000,375.716,382.727,368.257,372.45,599038.17341795,0
+TFX.US,D,20210720,000000,373.237,388.354,373.237,383.424,457735.43578461,0
+TFX.US,D,20210721,000000,387.646,389.209,383.971,388.125,301916.52473068,0
+TFX.US,D,20210722,000000,389.279,391.521,386.062,390.385,279014.59008735,0
+TFX.US,D,20210723,000000,393.243,395.543,390.246,395.105,237062.6882358,0
+TFX.US,D,20210726,000000,393.393,396.759,389.996,394.886,258225.41339071,0
+TFX.US,D,20210727,000000,395.265,402.505,394.618,399.446,391023.89862371,0
+TFX.US,D,20210728,000000,400.712,403.043,395.703,396.41,313940.36677123,0
+TFX.US,D,20210729,000000,403.103,403.103,387.567,393.203,347484.4158246,0
+TFX.US,D,20210730,000000,392.646,398.322,390.793,394.628,256151.8177824,0
+TFX.US,D,20210802,000000,396.36,396.36,387.606,388.522,211949.58771865,0
+TFX.US,D,20210803,000000,388.215,388.215,380.586,382.239,254031.02653557,0
+TFX.US,D,20210804,000000,379.729,381.014,370.18,370.777,328782.89301155,0
+TFX.US,D,20210805,000000,370.279,376.453,367.43,375.168,287530.89243795,0
+TFX.US,D,20210806,000000,375.885,379.719,373.357,378.185,199903.6541026,0
+TFX.US,D,20210809,000000,378.833,378.833,371.633,372.47,160285.42595259,0
+TFX.US,D,20210810,000000,372.53,374.361,357.333,357.75,553720.31879205,0
+TFX.US,D,20210811,000000,358.667,363.786,357.99,361.485,242025.2594204,0
+TFX.US,D,20210812,000000,361.386,364.134,358.189,359.096,218573.04371494,0
+TFX.US,D,20210813,000000,358.279,364.444,357.363,363.836,185295.09772996,0
+TFX.US,D,20210816,000000,364.064,371.036,362.312,370.07,207953.02088038,0
+TFX.US,D,20210817,000000,368.646,377.857,366.793,376.025,257537.56206301,0
+TFX.US,D,20210818,000000,376.831,376.901,369.323,369.681,211576.03926041,0
+TFX.US,D,20210819,000000,366.803,375.418,366.803,373.535,167185.02664248,0
+TFX.US,D,20210820,000000,373.764,377.3,372.51,374.761,146843.70643071,0
+TFX.US,D,20210823,000000,376.393,382.418,375.945,380.087,449065.49656813,0
+TFX.US,D,20210824,000000,379.282,388.592,379.282,383.802,206630.53883867,0
+TFX.US,D,20210825,000000,382.597,384.678,379.122,382.916,121429.35715691,0
+TFX.US,D,20210826,000000,381.881,384.231,380.934,383.594,214229.03664399,0
+TFX.US,D,20210827,000000,385.795,390.355,384.708,385.844,139335.58325238,0
+TFX.US,D,20210830,000000,386.033,391.301,386.033,390.176,172831.43250468,0
+TFX.US,D,20210831,000000,390.783,396.918,389.996,393.034,341678.34812136,0
+TFX.US,D,20210901,000000,395.862,397.545,392.356,395.125,183712.53759501,0
+TFX.US,D,20210902,000000,397.635,403.123,393.96,402.126,261122.42226719,0
+TFX.US,D,20210903,000000,400.712,403.063,395.573,395.992,259643.29087202,0
+TFX.US,D,20210907,000000,394.936,398.362,391.989,396.699,312646.00128015,0
+TFX.US,D,20210908,000000,396.729,403.41,395.892,397.655,205000.78306518,0
+TFX.US,D,20210909,000000,396.549,398.292,381.97,383.036,409424.17268011,0
+TFX.US,D,20210910,000000,384.421,385.844,369.77,370.14,291766.4499565,0
+TFX.US,D,20210913,000000,373.167,378.135,370.917,375.418,230158.06673331,0
+TFX.US,D,20210914,000000,379.799,387.468,374.301,384.968,204152.26573393,0
+TFX.US,D,20210915,000000,384.648,388.314,383.673,386.292,125970.1800822,0
+TFX.US,D,20210916,000000,386.222,386.761,381.234,383.604,105322.59030117,0
+TFX.US,D,20210917,000000,380.914,385.505,379.999,383.205,252976.65588729,0
+TFX.US,D,20210920,000000,376.941,383.085,374.969,376.791,170257.76396034,0
+TFX.US,D,20210921,000000,379.232,382.299,374.919,375.825,141307.75844595,0
+TFX.US,D,20210922,000000,378.017,383.514,374.621,380.974,123378.43661245,0
+TFX.US,D,20210923,000000,383.135,388.145,379.61,386.919,199225.84440013,0
+TFX.US,D,20210924,000000,386.042,388.992,383.304,385.715,111080.45820334,0
+TFX.US,D,20210927,000000,383.733,388.095,379.749,384.848,227304.23684528,0
+TFX.US,D,20210928,000000,382.119,387.278,378.952,385.048,370718.72826275,0
+TFX.US,D,20210929,000000,387.118,388.702,382.837,382.837,179330.37234822,0
+TFX.US,D,20210930,000000,385.695,386.601,374.074,374.241,184977.78237295,0
+TFX.US,D,20211001,000000,377.091,382.348,371.214,380.914,134269.583328,0
+TFX.US,D,20211004,000000,379.082,380.755,369.363,372.041,224869.142729,0
+TFX.US,D,20211005,000000,372.898,379.152,370.767,373.307,180216.04369278,0
+TFX.US,D,20211006,000000,369.462,376.592,365.409,376.423,212828.22992556,0
+TFX.US,D,20211007,000000,371.164,380.117,370.358,371.693,251634.09059512,0
+TFX.US,D,20211008,000000,372.38,372.57,357.163,360.689,523078.29942779,0
+TFX.US,D,20211011,000000,361.287,362.113,350.441,351.965,448794.37268714,0
+TFX.US,D,20211012,000000,352.96,354.475,348.649,349.306,401763.41679841,0
+TFX.US,D,20211013,000000,348.33,355.082,348.081,352.333,228854.66377951,0
+TFX.US,D,20211014,000000,356.029,364.354,355.262,362.242,204402.30220196,0
+TFX.US,D,20211015,000000,364.104,367.73,360.937,360.967,213697.83466977,0
+TFX.US,D,20211018,000000,358.966,360.63,352.702,357.661,170091.07298165,0
+TFX.US,D,20211019,000000,359.803,367.053,359.803,365.568,261961.90213574,0
+TFX.US,D,20211020,000000,367.54,371.852,365.708,369.97,232566.04846149,0
+TFX.US,D,20211021,000000,369.542,376.981,368.297,375.965,205150.40328099,0
+TFX.US,D,20211022,000000,376.085,378.893,373.684,374.201,138503.13252151,0
+TFX.US,D,20211025,000000,373.914,376.901,371.534,374.591,228562.45248557,0
+TFX.US,D,20211026,000000,375.706,379.63,370.777,371.065,313240.46549328,0
+TFX.US,D,20211027,000000,371.584,373.435,361.824,364.024,326464.28174785,0
+TFX.US,D,20211028,000000,345.869,356.696,341.051,345.232,955175.45769615,0
+TFX.US,D,20211029,000000,343.55,357.193,341.18,354.754,519825.81701845,0
+TFX.US,D,20211101,000000,354.892,359.076,352.782,357.033,562174.36306627,0
+TFX.US,D,20211102,000000,360.51,367.928,355.869,367.44,288657.56278784,0
+TFX.US,D,20211103,000000,366.963,366.963,340.681,345.899,519798.70463036,0
+TFX.US,D,20211104,000000,348.151,348.151,340.761,344.337,505361.860049,0
+TFX.US,D,20211105,000000,346.459,354.624,344.337,351.138,245985.67640787,0
+TFX.US,D,20211108,000000,352.96,353.07,348.25,350.253,284559.57553483,0
+TFX.US,D,20211109,000000,350.54,351.138,336.609,340.224,668989.13887539,0
+TFX.US,D,20211110,000000,341.17,348.19,338.511,339.846,313212.34894266,0
+TFX.US,D,20211111,000000,338.641,339.965,326.382,336.19,532386.88600838,0
+TFX.US,D,20211112,000000,332.416,339.616,332.416,338.372,287339.09739621,0
+TFX.US,D,20211115,000000,338.242,338.242,333.542,336.409,333014.43388,0
+TFX.US,D,20211116,000000,336.639,340.373,335.912,338.959,322407.46515824,0
+TFX.US,D,20211117,000000,336.569,340.721,336.569,337.774,550999.03835695,0
+TFX.US,D,20211118,000000,339.506,339.506,328.184,328.294,339079.57551396,0
+TFX.US,D,20211119,000000,330.335,330.335,316.563,317.19,701995.96097939,0
+TFX.US,D,20211122,000000,318.364,325.216,316.99,319.59,450973.40536026,0
+TFX.US,D,20211123,000000,318.304,318.304,311.075,313.674,599073.31910623,0
+TFX.US,D,20211124,000000,313.196,320.546,313.007,316.144,361961.42690684,0
+TFX.US,D,20211126,000000,313.007,313.007,303.009,303.586,306028.570259,0
+TFX.US,D,20211129,000000,307.64,310.757,303.029,307.36,398655.53379227,0
+TFX.US,D,20211130,000000,304.393,306.993,295.749,295.899,641007.14603238,0
+TFX.US,D,20211201,000000,300.38,301.425,287.513,287.991,554385.07438173,0
+TFX.US,D,20211202,000000,288.568,300.997,288.568,296.765,514034.81175305,0
+TFX.US,D,20211203,000000,300.36,304.752,295.919,303.656,568024.61392047,0
+TFX.US,D,20211206,000000,307.78,323.015,307.16,318.773,578535.18304012,0
+TFX.US,D,20211207,000000,321.881,327.706,320.057,320.157,477022.38534809,0
+TFX.US,D,20211208,000000,320.197,323.991,319.838,321.621,327011.55032243,0
+TFX.US,D,20211209,000000,319.58,324.121,318.704,318.704,295448.71392532,0
+TFX.US,D,20211210,000000,319.351,320.497,314.85,319.64,344447.82835752,0
+TFX.US,D,20211213,000000,315.975,323.344,313.226,319.111,498445.18859624,0
+TFX.US,D,20211214,000000,316.821,321.451,316.134,316.154,370222.67197679,0
+TFX.US,D,20211215,000000,314.361,318.514,311.593,317.39,397755.80417239,0
+TFX.US,D,20211216,000000,318.923,323.364,315.248,316.373,452374.2120787,0
+TFX.US,D,20211217,000000,316.353,324.26,312.429,319.848,585678.79522289,0
+TFX.US,D,20211220,000000,315.148,316.253,309.591,310.797,561430.27863733,0
+TFX.US,D,20211221,000000,314.271,322.528,312.629,319.848,261910.6898471,0
+TFX.US,D,20211222,000000,320.944,326.65,319.311,326.51,369711.553253,0
+TFX.US,D,20211223,000000,327.786,328.034,323.892,325.705,229839.74721377,0
+TFX.US,D,20211227,000000,326.382,329.718,324.021,329.458,132225.10843285,0
+TFX.US,D,20211228,000000,329.757,331.908,326.7,328.334,234252.03733623,0
+TFX.US,D,20211229,000000,329.698,334.258,329.051,331.978,290693.00022029,0
+TFX.US,D,20211230,000000,330.514,334.019,328.642,329.19,140686.18184472,0
+TFX.US,D,20211231,000000,329.349,333.621,326.68,326.8,169150.17269838,0
+TFX.US,D,20220103,000000,326.8,336.161,326.342,333.014,405624.42169619,0
+TFX.US,D,20220104,000000,329.319,334.806,329.18,332.835,298339.69782667,0
+TFX.US,D,20220105,000000,335.504,338.671,326.949,326.949,253803.08164303,0
+TFX.US,D,20220106,000000,326.252,332.475,324.708,325.187,289311.27258978,0
+TFX.US,D,20220107,000000,320.714,323.334,310.956,314.8,425402.406733,0
+TFX.US,D,20220110,000000,314.331,322.588,308.017,321.861,585081.3185222,0
+TFX.US,D,20220111,000000,322.856,329.439,320.457,328.502,321695.51393002,0
+TFX.US,D,20220112,000000,328.244,336.052,327.726,332.945,377160.43084253,0
+TFX.US,D,20220113,000000,332.525,334.189,326.899,328.164,287923.51998412,0
+TFX.US,D,20220114,000000,324.788,329.468,314.66,324.081,365806.36520426,0
+TFX.US,D,20220118,000000,320.507,326.102,317.34,324.031,540856.99688296,0
+TFX.US,D,20220119,000000,324.221,334.945,324.221,331.151,506923.33277098,0
+TFX.US,D,20220120,000000,331.111,336.161,322.647,323.165,400722.10026291,0
+TFX.US,D,20220121,000000,325.017,325.873,316.91,321.541,258120.9804884,0
+TFX.US,D,20220124,000000,314.183,317.26,308.804,315.666,453640.46101918,0
+TFX.US,D,20220125,000000,312.111,312.967,300.41,302.859,398771.01248232,0
+TFX.US,D,20220126,000000,304.732,310.577,295.022,297.203,470269.39238644,0
+TFX.US,D,20220127,000000,300.768,302.481,293.019,294.046,371903.64003892,0
+TFX.US,D,20220128,000000,294.972,298.587,289.545,298.308,238716.54390984,0
+TFX.US,D,20220131,000000,297.213,309.193,295.072,308.596,353803.61057666,0
+TFX.US,D,20220201,000000,307.51,310.259,303.836,307.908,231458.45719953,0
+TFX.US,D,20220202,000000,307.71,308.097,300.718,307.3,544758.16828162,0
+TFX.US,D,20220203,000000,306.783,310.587,305.777,309.323,269001.0814162,0
+TFX.US,D,20220204,000000,307.63,314.461,306.733,311.682,307634.22613196,0
+TFX.US,D,20220207,000000,311.524,316.114,308.107,312.131,254632.51988636,0
+TFX.US,D,20220208,000000,313.086,322.568,312.301,321.114,193558.35112495,0
+TFX.US,D,20220209,000000,323.643,332.158,322.198,330.444,255286.2296883,0
+TFX.US,D,20220210,000000,325.296,331.091,320.774,322.747,369783.8529546,0
+TFX.US,D,20220211,000000,322.985,324.588,316.383,318.983,287530.89243795,0
+TFX.US,D,20220214,000000,319.67,321.781,314.013,315.716,248571.39490248,0
+TFX.US,D,20220215,000000,320.794,326.172,318.803,326.172,211405.33163163,0
+TFX.US,D,20220216,000000,325.325,326.282,319.798,325.325,217000.52520521,0
+TFX.US,D,20220217,000000,323.075,323.125,315.068,316.363,225327.04083911,0
+TFX.US,D,20220218,000000,316.86,320.097,313.356,314.163,216671.15989793,0
+TFX.US,D,20220222,000000,313.575,323.045,312.021,320.874,422278.45712652,0
+TFX.US,D,20220223,000000,322.816,326.422,319.68,320.695,324398.71943972,0
+TFX.US,D,20220224,000000,318.037,337.694,313.545,336.33,383701.545512,0
+TFX.US,D,20220225,000000,336.977,342.415,331.601,341.25,417754.7049641,0
+TFX.US,D,20220228,000000,338.74,339.606,330.275,334.588,384334.16790095,0
+TFX.US,D,20220301,000000,332.406,334.776,328.304,331.531,236728.30211592,0
+TFX.US,D,20220302,000000,333.611,339.905,331.401,338.372,275046.13979971,0
+TFX.US,D,20220303,000000,342.175,343.829,337.694,341.897,280118.16469923,0
+TFX.US,D,20220304,000000,339.776,348.878,338.112,348.529,303851.54591091,0
+TFX.US,D,20220307,000000,348.38,351.407,344.69,345.811,394649.9294913,0
+TFX.US,D,20220308,000000,343.869,344.795,335.474,335.562,649501.35680749,0
+TFX.US,D,20220309,000000,340.403,346.926,340.403,341.678,448992.19270401,0
+TFX.US,D,20220310,000000,335.592,339.138,333.164,337.943,299682.26311882,0
+TFX.US,D,20220311,000000,341.021,343.052,334.458,334.598,273063.92298093,0
+TFX.US,D,20220314,000000,335.065,338.764,330.961,333.222,241443.84932007,0
+TFX.US,D,20220315,000000,336.868,337.585,331.788,334.189,270181.97654229,0
+TFX.US,D,20220316,000000,335.822,339.736,332.51,339.706,418698.61773495,0
+TFX.US,D,20220317,000000,338.939,347.972,338.939,345.612,222315.5574351,0
+TFX.US,D,20220318,000000,344.805,348.848,339.308,348.479,438432.41962079,0
+TFX.US,D,20220321,000000,347.056,351.437,345.762,347.255,210408.1982471,0
+TFX.US,D,20220322,000000,347.553,349.506,344.516,345.412,237630.04006083,0
+TFX.US,D,20220323,000000,341.32,341.32,320.864,327.607,705401.07609211,0
+TFX.US,D,20220324,000000,329.15,336.102,328.945,333.064,257783.58188095,0
+TFX.US,D,20220325,000000,335.005,338.661,332.795,337.993,225628.28959577,0
+TFX.US,D,20220328,000000,338.312,343.644,336.19,343.51,200871.66677398,0
+TFX.US,D,20220329,000000,348.27,349.793,342.763,345.542,241279.16666643,0
+TFX.US,D,20220330,000000,344.685,349.526,343.849,346.866,214061.34150279,0
+TFX.US,D,20220331,000000,347.195,355.202,345.412,353.359,482537.24591989,0
+TFX.US,D,20220401,000000,354.285,354.892,348.689,353.349,269612.61639221,0
+TFX.US,D,20220404,000000,352.95,355.242,342.545,343.122,385677.73735564,0
+TFX.US,D,20220405,000000,343.152,348.081,340.553,341.13,319695.22218584,0
+TFX.US,D,20220406,000000,338.401,340.921,333.462,339.915,276777.31598795,0
+TFX.US,D,20220407,000000,338.929,344.92,338.929,341.748,239838.19344711,0
+TFX.US,D,20220408,000000,341.17,346.836,338.799,345.034,169278.70550122,0
+TFX.US,D,20220411,000000,343.401,345.202,337.068,337.475,199878.55003954,0
+TFX.US,D,20220412,000000,338.182,339.836,334.548,338.282,221077.42504525,0
+TFX.US,D,20220413,000000,338.591,339.816,333.979,336.699,389361.00548699,0
+TFX.US,D,20220414,000000,338.591,338.73,331.758,335.225,286610.07540511,0
+TFX.US,D,20220418,000000,335.105,335.105,324.016,325.655,186137.59008607,0
+TFX.US,D,20220419,000000,326.402,343.177,326.402,337.326,346665.0192065,0
+TFX.US,D,20220420,000000,339.099,347.787,337.336,344.605,268822.34048724,0
+TFX.US,D,20220421,000000,347.912,347.942,336.868,337.107,486480.59214449,0
+TFX.US,D,20220422,000000,333.472,334.408,319.46,319.778,521335.07328928,0
+TFX.US,D,20220425,000000,318.027,325.863,316.96,324.997,370859.31101585,0
+TFX.US,D,20220426,000000,321.441,324.638,315.019,315.576,308056.9785538,0
+TFX.US,D,20220427,000000,314.84,321.044,313.664,314.87,374818.7238408,0
+TFX.US,D,20220428,000000,313.466,313.466,279.527,294.275,993662.9988462,0
+TFX.US,D,20220429,000000,290.989,293.039,283.182,284.436,444092.8837583,0
+TFX.US,D,20220502,000000,284.247,288.201,275.871,281.359,471832.87343348,0
+TFX.US,D,20220503,000000,281.956,287.229,280.911,283.669,322934.65048238,0
+TFX.US,D,20220504,000000,284.107,287.015,276.161,285.462,424826.01744527,0
+TFX.US,D,20220505,000000,283.949,286.607,272.028,276.628,478060.68939602,0
+TFX.US,D,20220506,000000,274.757,275.574,267.178,268.492,314977.66665665,0
+TFX.US,D,20220509,000000,263.852,264.31,256.731,258.624,535568.07287865,0
+TFX.US,D,20220510,000000,260.496,267.025,255.706,266.65,688564.28308274,0
+TFX.US,D,20220511,000000,264.26,273.437,264.26,266.261,583691.55759149,0
+TFX.US,D,20220512,000000,264.857,272.934,260.576,268.124,510007.1158766,0
+TFX.US,D,20220513,000000,269.4,278.544,267.426,277.656,387657.8185053,0
+TFX.US,D,20220516,000000,280.458,281.964,275.238,280.528,376279.9809496,0
+TFX.US,D,20220517,000000,284.905,292.963,284.905,291.915,650122.31680319,0
+TFX.US,D,20220518,000000,289.352,290.629,284.696,285.514,612096.57076865,0
+TFX.US,D,20220519,000000,282.053,288.456,282.053,287.856,421668.97804929,0
+TFX.US,D,20220520,000000,290.11,291.815,280.488,286.471,391416.66691067,0
+TFX.US,D,20220523,000000,291.028,292.225,285.035,288.524,347446.76546028,0
+TFX.US,D,20220524,000000,286.361,286.361,279.88,284.287,262661.06561044,0
+TFX.US,D,20220525,000000,283.539,286.451,279.75,282.193,221311.72736263,0
+TFX.US,D,20220526,000000,282.901,286.182,280.383,284.646,301983.55417117,0
+TFX.US,D,20220527,000000,288.854,289.542,285.07,289.252,210884.63374723,0
+TFX.US,D,20220531,000000,286.65,289.183,283.524,286.91,284174.15449606,0
+TFX.US,D,20220601,000000,289.054,289.054,276.48,282.043,197063.74530694,0
+TFX.US,D,20220602,000000,283.988,290.11,278.256,289.732,170419.84840591,0
+TFX.US,D,20220603,000000,288.326,288.406,280.897,281.037,282113.20639761,0
+TFX.US,D,20220606,000000,283.889,285.833,281.735,282.981,221473.19336936,0
+TFX.US,D,20220607,000000,281.066,284.557,279.78,284.507,226687.24162429,0
+TFX.US,D,20220608,000000,283.359,285.613,280.378,280.498,162356.57701341,0
+TFX.US,D,20220609,000000,279.432,279.432,270.906,271.095,282091.14271966,0
+TFX.US,D,20220610,000000,267.596,269.275,265.223,266.898,190943.08046759,0
+TFX.US,D,20220613,000000,262.101,262.699,257.036,258.761,311738.70850385,0
+TFX.US,D,20220614,000000,257.644,257.644,250.166,251.781,335479.22596693,0
+TFX.US,D,20220615,000000,254.783,260.127,252.559,256.478,267029.6738425,0
+TFX.US,D,20220616,000000,249.318,249.718,245.549,248.72,313587.04297852,0
+TFX.US,D,20220617,000000,248.292,253.566,244.103,244.223,594730.45044124,0
+TFX.US,D,20220621,000000,247.045,249.158,246.023,248.391,339088.64309896,0
+TFX.US,D,20220622,000000,246.087,253.487,246.087,247.195,396212.50817918,0
+TFX.US,D,20220623,000000,248.381,251.392,247.796,250.764,344729.92439035,0
+TFX.US,D,20220624,000000,252.798,257.385,249.648,257.305,766558.36265747,0
+TFX.US,D,20220627,000000,258.043,260.546,255.041,258.811,257490.14181695,0
+TFX.US,D,20220628,000000,259.828,261.174,252.25,252.529,428914.89046356,0
+TFX.US,D,20220629,000000,252.798,256.443,250.604,256.089,220065.12955904,0
+TFX.US,D,20220630,000000,252.888,252.888,244.213,245.141,675747.2729412,0
+TFX.US,D,20220701,000000,245.829,255.521,245.091,254.353,370089.11349863,0
+TFX.US,D,20220705,000000,251.034,251.901,245.799,251.522,268092.74196141,0
+TFX.US,D,20220706,000000,252.938,253.915,248.57,251.074,351231.68912139,0
+TFX.US,D,20220707,000000,251.034,255.62,249.358,255.181,351598.74849074,0
+TFX.US,D,20220708,000000,255.121,256.169,252.439,253.925,407214.26031545,0
+TFX.US,D,20220711,000000,250.286,250.694,245.246,247.524,330435.6697688,0
+TFX.US,D,20220712,000000,246.736,249.638,242.339,243.067,286096.70316017,0
+TFX.US,D,20220713,000000,238.819,243.919,238.48,241.81,337295.46781913,0
+TFX.US,D,20220714,000000,238.779,240.354,234.9,238.4,409443.69468181,0
+TFX.US,D,20220715,000000,243.176,246.053,240.771,243.435,317533.43264637,0
+TFX.US,D,20220718,000000,244.691,245.131,240.771,243.675,443666.46495512,0
+TFX.US,D,20220719,000000,247.633,254.433,247.633,253.815,450295.59728153,0
+TFX.US,D,20220720,000000,252.529,259.25,252.529,257.026,464651.02846464,0
+TFX.US,D,20220721,000000,258.592,266.568,256.755,266.549,517935.81358336,0
+TFX.US,D,20220722,000000,266.738,268.987,262.48,264.415,371061.92111687,0
+TFX.US,D,20220725,000000,264.713,264.713,261.134,262.311,382711.54306902,0
+TFX.US,D,20220726,000000,262.151,263.288,259.878,261.882,264945.65917165,0
+TFX.US,D,20220727,000000,263.857,266.409,261.458,265.761,438081.34575303,0
+TFX.US,D,20220728,000000,243.316,249.079,234.331,244.981,1864460.0145627,0
+TFX.US,D,20220729,000000,241.192,243.316,235.039,239.766,1684469.5444031,0
+TFX.US,D,20220801,000000,238.659,244.851,235.757,244.592,728461.41111685,0
+TFX.US,D,20220802,000000,245.051,252.155,244.398,250.126,760813.78323755,0
+TFX.US,D,20220803,000000,251.911,256.258,249.288,254.235,706303.46109872,0
+TFX.US,D,20220804,000000,254.613,256.837,248.242,249.836,454082.52673154,0
+TFX.US,D,20220805,000000,246.636,249.906,246.442,249.846,238345.88962649,0
+TFX.US,D,20220808,000000,252.639,256.567,252.28,255.171,316249.72774807,0
+TFX.US,D,20220809,000000,254.155,254.603,247.504,248.58,397429.01914921,0
+TFX.US,D,20220810,000000,252.589,253.895,251.926,253.317,178049.86939522,0
+TFX.US,D,20220811,000000,256.488,259.773,252.544,253.137,220985.78666579,0
+TFX.US,D,20220812,000000,254.006,256.752,252.528,256.552,133329.51466839,0
+TFX.US,D,20220815,000000,254.885,257.291,253.746,254.256,465523.05068917,0
+TFX.US,D,20220816,000000,252.119,253.653,248.854,252.718,545978.66874786,0
+TFX.US,D,20220817,000000,250.422,250.422,244.371,244.561,376697.46835622,0
+TFX.US,D,20220818,000000,244.79,245.14,240.557,245.07,291494.49710141,0
+TFX.US,D,20220819,000000,245.319,246.178,240.637,241.805,238842.94488191,0
+TFX.US,D,20220822,000000,239.758,239.758,233.308,235.135,312098.41059313,0
+TFX.US,D,20220823,000000,233.208,233.208,227.547,229.334,362801.94552013,0
+TFX.US,D,20220824,000000,228.865,231.95,226.958,229.624,211269.23584338,0
+TFX.US,D,20220825,000000,232.07,234.786,229.604,234.356,236949.01135999,0
+TFX.US,D,20220826,000000,235.205,235.205,222.724,223.793,283268.75621538,0
+TFX.US,D,20220829,000000,221.147,224.572,220.378,221.586,265879.82241977,0
+TFX.US,D,20220830,000000,222.185,223.963,220.278,222.655,302360.32723322,0
+TFX.US,D,20220831,000000,224.971,227.277,222.899,225.91,402719.77441989,0
+TFX.US,D,20220901,000000,224.751,228.995,223.693,226.299,326590.85800831,0
+TFX.US,D,20220902,000000,228.426,228.426,221.336,222.425,379771.22931802,0
+TFX.US,D,20220906,000000,223.563,223.563,219.199,221.357,314230.71332616,0
+TFX.US,D,20220907,000000,222.295,233.717,220.019,232.769,456345.8360613,0
+TFX.US,D,20220908,000000,230.802,237.372,230.802,237.092,296580.37463937,0
+TFX.US,D,20220909,000000,238.141,243.083,237.597,241.775,243379.97230352,0
+TFX.US,D,20220912,000000,242.424,245.919,242.424,244.77,346520.72747028,0
+TFX.US,D,20220913,000000,240.557,241.376,236.673,237.322,399547.86142999,0
+TFX.US,D,20220914,000000,237.132,241.311,236.373,238.28,467506.12227743,0
+TFX.US,D,20220915,000000,239.299,244.76,232.22,232.31,482977.08531975,0
+TFX.US,D,20220916,000000,230.263,231.181,226.259,226.998,1079680.3215721,0
+TFX.US,D,20220919,000000,224.432,225.79,218.291,222.605,362196.00697927,0
+TFX.US,D,20220920,000000,220.488,220.713,216.749,219.899,432998.67353916,0
+TFX.US,D,20220921,000000,221.387,222.715,213.424,213.858,302751.93379434,0
+TFX.US,D,20220922,000000,212.52,212.69,209.106,211.552,379947.50234808,0
+TFX.US,D,20220923,000000,208.337,208.996,203.065,207.159,427041.44636394,0
+TFX.US,D,20220926,000000,206.35,208.032,202.226,204.023,227585.50818898,0
+TFX.US,D,20220927,000000,206.969,206.969,199.61,201.657,303047.39142996,0
+TFX.US,D,20220928,000000,204.113,208.766,202.316,207.638,316864.79326409,0
+TFX.US,D,20220929,000000,205.381,207.423,202.656,203.654,277528.86567381,0
+TFX.US,D,20220930,000000,204.323,208.067,200.549,201.148,413456.40443308,0
+TFX.US,D,20221003,000000,204.293,211.058,200.559,208.177,412030.19537162,0
+TFX.US,D,20221004,000000,209.924,212.74,203.225,205.931,974270.05114318,0
+TFX.US,D,20221005,000000,204.004,206.38,201.882,205.232,362243.07989071,0
+TFX.US,D,20221006,000000,204.862,206.769,198.018,199.121,398171.7299339,0
+TFX.US,D,20221007,000000,196.984,196.984,192.501,193.919,345227.72473269,0
+TFX.US,D,20221010,000000,195.197,195.197,189.391,189.985,304682.92471462,0
+TFX.US,D,20221011,000000,189.696,192.806,186.231,190.734,338348.06880353,0
+TFX.US,D,20221012,000000,190.175,190.375,185.712,186.471,549357.90285835,0
+TFX.US,D,20221013,000000,183.435,195.217,182.367,193.001,472133.28931669,0
+TFX.US,D,20221014,000000,195.587,197.973,193.46,195.367,400545.40653196,0
+TFX.US,D,20221017,000000,198.452,203.934,198.452,201.727,480668.50955665,0
+TFX.US,D,20221018,000000,206.979,209.675,201.447,201.997,393021.75311227,0
+TFX.US,D,20221019,000000,199.79,201.587,195.731,197.593,218397.27649672,0
+TFX.US,D,20221020,000000,197.833,200.174,193.14,193.37,442508.40320103,0
+TFX.US,D,20221021,000000,192.811,199.161,189.726,197.364,463803.38709471,0
+TFX.US,D,20221024,000000,199.371,201.168,195.367,196.066,407049.48072092,0
+TFX.US,D,20221025,000000,195.666,204.293,194.588,204.073,369914.96290386,0
+TFX.US,D,20221026,000000,204.558,211.682,204.393,207.298,575721.73791778,0
+TFX.US,D,20221027,000000,210.044,213.788,203.994,210.673,548406.42911651,0
+TFX.US,D,20221028,000000,209.016,217.378,208.886,213.798,592650.95966338,0
+TFX.US,D,20221031,000000,213.219,215.176,211.073,214.228,505646.19760691,0
+TFX.US,D,20221101,000000,215.715,219.559,215.655,218.9,452454.80923283,0
+TFX.US,D,20221102,000000,217.842,218.431,207.927,208.077,446873.1637978,0
+TFX.US,D,20221103,000000,205.371,205.371,198.173,200.609,311869.05534378,0
+TFX.US,D,20221104,000000,203.474,204.832,198.812,202.077,293117.01021907,0
+TFX.US,D,20221107,000000,203.784,204.513,200.359,203.814,209752.88716428,0
+TFX.US,D,20221108,000000,203.195,206.15,199.72,200.499,236655.55682698,0
+TFX.US,D,20221109,000000,199.65,203.694,199.251,200.14,428837.22785775,0
+TFX.US,D,20221110,000000,207.648,218.072,207.528,217.862,340294.08299342,0
+TFX.US,D,20221111,000000,219.19,222.415,216.135,219.17,515682.74325636,0
+TFX.US,D,20221114,000000,219.27,220.96,209.88,210,340406,0
+TFX.US,D,20221115,000000,212.57,215.34,210.3572,215.02,494503,0
+TFX.US,D,20221116,000000,214.64,220.14,213.93,217.29,454236,0
+TFX.US,D,20221117,000000,213.08,214.85,210.93,213.86,230807,0
+TFX.US,D,20221118,000000,217.32,218.48,214.24,217.4,414799,0
+TFX.US,D,20221121,000000,216.46,218.7479,213.45,214.04,320707,0
+TFX.US,D,20221122,000000,214.46,217.65,213.23,217,236463,0
+TFX.US,D,20221123,000000,217.61,225.885,216.58,225.71,456895,0
+TFX.US,D,20221125,000000,225.39,226.655,224.57,225.54,151613,0
+TFX.US,D,20221128,000000,223.15,226.6005,221.69,224.49,425275,0
+TFX.US,D,20221129,000000,224.84,228.21,223.29,226.15,429975,0
+TFX.US,D,20221130,000000,226.16,234.33,225,234.12,644358,0
+TFX.US,D,20221201,000000,235,247.42,235,244.8,835685,0
+TFX.US,D,20221202,000000,241.6,244.395,240.1,242.58,493514,0
+TFX.US,D,20221205,000000,239.01,239.74,234.9213,235.78,277567,0
+TFX.US,D,20221206,000000,235.71,236.84,233.7,235.97,474849,0
+TFX.US,D,20221207,000000,236.19,240.77,232.42,240.32,385440,0
+TFX.US,D,20221208,000000,240.84,245.7,239.81,245.13,441299,0
+TFX.US,D,20221209,000000,244.07,248.85,242.74,247.34,712159,0
+TFX.US,D,20221212,000000,246.89,251.25,245.81,248.47,502144,0
+TFX.US,D,20221213,000000,254.51,259.38,251.18,253.49,523060,0
+TFX.US,D,20221214,000000,251.92,255.71,250.775,253.28,620850,0
+TFX.US,D,20221215,000000,249.43,253.81,249.43,250.07,336681,0
+TFX.US,D,20221216,000000,246.52,247.605,241.82,247.01,655122,0
+TFX.US,D,20221219,000000,246.17,247.455,242.62,243.35,356196,0
+TFX.US,D,20221220,000000,243.55,243.935,239.99,242.71,327603,0
+TFX.US,D,20221221,000000,244.17,249.98,244.17,247.71,399172,0
+TFX.US,D,20221222,000000,246.55,248.14,243.3001,248.05,224103,0
+TFX.US,D,20221223,000000,247.26,249.68,245.0587,248.81,276028,0
+TFX.US,D,20221227,000000,250.02,250.34,247.27,248.87,198489,0
+TFX.US,D,20221228,000000,250.39,253.09,246.995,247.55,347965,0
+TFX.US,D,20221229,000000,249.43,254.72,247.43,251.35,210881,0
+TFX.US,D,20221230,000000,249.54,250.4,247.2,249.63,240793,0
+TFX.US,D,20230103,000000,251.99,255.17,246.47,249.85,259091,0
+TFX.US,D,20230104,000000,253.23,257.62,252.09,257.5,288024,0
+TFX.US,D,20230105,000000,254.38,255.15,248.77,253,395346,0
+TFX.US,D,20230106,000000,255.46,258.945,250.15,257.93,512641,0
+TFX.US,D,20230109,000000,258.97,260.92,256.2,257.15,295867,0
+TFX.US,D,20230110,000000,257.24,261.08,256.72,259.48,242989,0
+TFX.US,D,20230111,000000,260.44,260.44,237.8,239.77,1010778,0
+TFX.US,D,20230112,000000,239.45,241.16,232.63,238.54,545075,0
+TFX.US,D,20230113,000000,236.67,242.98,236.67,240.98,262843,0
+TFX.US,D,20230117,000000,240.46,242.595,238.02,241.1,338167,0
+TFX.US,D,20230118,000000,241.4,243.26,235.19,236.44,241829,0
+TFX.US,D,20230119,000000,235.51,237.73,234.79,235.2,366016,0
+TFX.US,D,20230120,000000,235.63,236.47,232.975,235.69,354133,0
+TFX.US,D,20230123,000000,236.18,239.35,236.09,238.28,276622,0
+TFX.US,D,20230124,000000,237.395,239.61,235.29,235.62,185167,0
+TFX.US,D,20230125,000000,233.07,240.37,231.64,240.36,173269,0
+TFX.US,D,20230126,000000,241.6,241.85,237.88,241.01,196181,0
+TFX.US,D,20230127,000000,240.11,245.12,239.4,243.86,197654,0
+TFX.US,D,20230130,000000,241.91,243.22,239.32,241.04,185663,0
+TFX.US,D,20230131,000000,241.03,243.59,240.55,243.42,180245,0
+TFX.US,D,20230201,000000,243.5,250.76,242.45,250.18,223679,0
+TFX.US,D,20230202,000000,250.72,265.24,250.085,262.22,475570,0
+TFX.US,D,20230203,000000,259.15,264.25,258.45,258.47,476926,0
+TFX.US,D,20230206,000000,256.29,256.29,251.3,253.41,242731,0
+TFX.US,D,20230207,000000,251.58,257.64,249.87,257.5,185408,0
+TFX.US,D,20230208,000000,256.36,257.41,251.82,253.95,179964,0
+TFX.US,D,20230209,000000,254.8,255.34,248.41,248.47,171369,0
+TFX.US,D,20230210,000000,247.94,248.825,243.3,245.48,286815,0
+TFX.US,D,20230213,000000,246.43,247.25,244.53,245.9,155086,0
+TFX.US,D,20230214,000000,245.7,248.21,241.82,245.26,193019,0
+TFX.US,D,20230215,000000,243.74,247.62,243.04,247.17,245274,0
+TFX.US,D,20230216,000000,243.46,247.1,243,246.35,208047,0
+TFX.US,D,20230217,000000,245.68,248.24,244.89,247.47,230107,0
+TFX.US,D,20230221,000000,245.18,245.18,239.795,241.33,250957,0
+TFX.US,D,20230222,000000,242.54,244.6676,239.27,240.75,403120,0
+TFX.US,D,20230223,000000,229.8,240,229.64,235.77,676512,0
+TFX.US,D,20230224,000000,232.56,237.435,230.56,235.18,666583,0
+TFX.US,D,20230227,000000,237.02,240.2,235.36,238.93,402061,0
+TFX.US,D,20230228,000000,238.93,240.5799,238.13,238.23,574781,0
+TFX.US,D,20230301,000000,235.85,237.22,231.19,233.66,315699,0
+TFX.US,D,20230302,000000,231.53,235.71,230.77,235.67,252579,0
+TFX.US,D,20230303,000000,237.99,239.65,235.38,239.19,347432,0
+TFX.US,D,20230306,000000,239.2,240,233.48,233.66,240821,0
+TFX.US,D,20230307,000000,233.54,234.36,228.14,230.38,418934,0
+TFX.US,D,20230308,000000,229.31,230.38,226.96,227.58,250883,0
+TFX.US,D,20230309,000000,228.81,231.88,227.75,228.85,464214,0
+TFX.US,D,20230310,000000,228.68,229.31,221.48,222.88,394572,0
+TFX.US,D,20230313,000000,221.09,226.87,221.09,223.03,361354,0
+TFX.US,D,20230314,000000,226.67,231.09,224.02,227.06,687746,0
+TFX.US,D,20230315,000000,223.08,226.56,222.09,225.49,464506,0
+TFX.US,D,20230316,000000,223.49,235.13,222.12,232.22,594063,0
+TFX.US,D,20230317,000000,232.15,236.93,229.685,235.84,630519,0
+TFX.US,D,20230320,000000,234.86,237.76,234.09,237.32,293624,0
+TFX.US,D,20230321,000000,238.68,245.96,237.33,244.87,556724,0
+TFX.US,D,20230322,000000,244.95,247.04,240.64,240.8,494681,0
+TFX.US,D,20230323,000000,241.71,245.78,240.62,241.34,343014,0
+TFX.US,D,20230324,000000,241.01,249.15,239.28,248.93,288088,0
+TFX.US,D,20230327,000000,251.43,253.68,246.8,247.02,338760,0
+TFX.US,D,20230328,000000,246.14,248.8372,245.58,246.36,244239,0
+TFX.US,D,20230329,000000,247.62,249.1725,245.95,246.33,290295,0
+TFX.US,D,20230330,000000,248.92,250.54,247.51,248.95,201498,0
+TFX.US,D,20230331,000000,250,253.64,249.14,253.31,211872,0
+TFX.US,D,20230403,000000,252.42,253.6,250.09,251.84,220118,0
+TFX.US,D,20230404,000000,252.52,256.42,252.005,256.09,193000,0
+TFX.US,D,20230405,000000,256.18,263.06,254.135,262.17,331133,0
+TFX.US,D,20230406,000000,262.49,264.75,259.04,262.49,312036,0
+TFX.US,D,20230410,000000,260.6,262.62,259.345,261.6,155533,0
+TFX.US,D,20230411,000000,262.91,267.22,261.42,266.5,211623,0
+TFX.US,D,20230412,000000,268.65,269.375,260.77,261.55,240147,0
+TFX.US,D,20230413,000000,263.32,265.076,260.42,262.7,257487,0
+TFX.US,D,20230414,000000,262.39,264.77,260.44,263.83,156705,0
+TFX.US,D,20230417,000000,264.39,264.39,257.91,260.65,220041,0
+TFX.US,D,20230418,000000,261.96,263.08,258.12,259.69,249932,0
+TFX.US,D,20230419,000000,258.76,269.475,257.98,268.49,473155,0
+TFX.US,D,20230420,000000,267.54,268.22,264.19,267.53,295560,0
+TFX.US,D,20230421,000000,268.87,271.31,268.36,269.21,264027,0
+TFX.US,D,20230424,000000,270.28,273.23,268.93,269.32,156701,0
+TFX.US,D,20230425,000000,267.73,270.17,267.5,268.34,163142,0
+TFX.US,D,20230426,000000,263.03,266.4,261.66,265.68,325788,0
+TFX.US,D,20230427,000000,264.83,269.855,263.68,268.66,214009,0
+TFX.US,D,20230428,000000,269.25,274.025,269.25,272.52,284093,0
+TFX.US,D,20230501,000000,271.5,276.2,271.09,274.11,262217,0
+TFX.US,D,20230502,000000,273.67,275.64,268.17,268.7,316746,0
+TFX.US,D,20230503,000000,271.12,276.43,268.47,272.12,441857,0
+TFX.US,D,20230504,000000,261,261,244.47,248.9,888023,0
+TFX.US,D,20230505,000000,250.98,258.315,250.82,257.95,437310,0
+TFX.US,D,20230508,000000,256.85,259.53,249.225,259.18,422306,0
+TFX.US,D,20230509,000000,258.74,258.74,251.04,251.99,355122,0
+TFX.US,D,20230510,000000,253,253,244.7,249.51,287387,0
+TFX.US,D,20230511,000000,248.56,249.93,245.14,249.69,213163,0
+TFX.US,D,20230512,000000,249.45,251.13,247.66,249.59,241116,0
+TFX.US,D,20230515,000000,250.1,250.7,247.885,248.31,160179,0
+TFX.US,D,20230516,000000,246.76,248.37,245.72,246.71,180420,0
+TFX.US,D,20230517,000000,247.45,247.45,241.685,245.48,206925,0
+TFX.US,D,20230518,000000,245.88,246.36,243.02,245.19,197220,0
+TFX.US,D,20230519,000000,246.33,247.59,243.12,243.78,195011,0
+TFX.US,D,20230522,000000,243.61,247.05,243.4,245.34,185772,0
+TFX.US,D,20230523,000000,243.79,244.635,236.55,237.27,195680,0
+TFX.US,D,20230524,000000,235.81,235.81,232.575,233.09,209775,0
+TFX.US,D,20230525,000000,231.2,233.43,227.935,233.17,262292,0
+TFX.US,D,20230526,000000,233.81,235.34,231.92,232.35,186477,0
+TFX.US,D,20230530,000000,232.29,234.45,230.8601,232.06,181146,0
+TFX.US,D,20230531,000000,231.89,236.49,231.1442,234.75,436845,0
+TFX.US,D,20230601,000000,234.68,235.82,230.39,233.77,266021,0
+TFX.US,D,20230602,000000,234.84,236.59,233.425,236.47,317630,0
+TFX.US,D,20230605,000000,236.38,240.67,234.45,240.67,317121,0
+TFX.US,D,20230606,000000,240.59,242.69,233.5925,235.98,333626,0
+TFX.US,D,20230607,000000,236.8,241.01,234.75,240.09,309567,0
+TFX.US,D,20230608,000000,240.54,241.25,237.72,238.56,190301,0
+TFX.US,D,20230609,000000,238.95,238.95,236.2,237.06,197583,0
+TFX.US,D,20230612,000000,237.19,238.55,235.01,235.44,239037,0
+TFX.US,D,20230613,000000,234.85,240.08,234.44,239.06,248980,0
+TFX.US,D,20230614,000000,242.78,252.48,240.255,244.53,459681,0
+TFX.US,D,20230615,000000,244.16,250.2,241.9,248.8,314021,0
+TFX.US,D,20230616,000000,250.95,253.285,249.03,252.4,443247,0
+TFX.US,D,20230620,000000,250.29,255.62,248.49,252.98,374400,0
+TFX.US,D,20230621,000000,245.36,246.72,240.015,244.89,515011,0
+TFX.US,D,20230622,000000,245.66,246.5,242.91,243.43,380203,0
+TFX.US,D,20230623,000000,241.48,242.45,235.005,237.3,688008,0
+TFX.US,D,20230626,000000,237.45,240.04,234.7475,239.53,268195,0
+TFX.US,D,20230627,000000,239.18,239.18,234.795,236.62,236997,0
+TFX.US,D,20230628,000000,236.77,237.05,232.91,234.94,300589,0
+TFX.US,D,20230629,000000,233.6,236.24,232.45,234.95,182502,0
+TFX.US,D,20230630,000000,237.53,244.46,237.53,242.03,342181,0
+TFX.US,D,20230703,000000,240.96,242.67,237.37,238.73,100426,0
+TFX.US,D,20230705,000000,237.66,238.47,236.13,237.61,139955,0
+TFX.US,D,20230706,000000,235.77,235.87,233.36,234.38,183146,0
+TFX.US,D,20230707,000000,233.77,238.04,233.07,235.92,153045,0
+TFX.US,D,20230710,000000,236.67,240.5,236.04,239.12,174267,0
+TFX.US,D,20230711,000000,240.03,243.5,239.19,242.98,180027,0
+TFX.US,D,20230712,000000,245.09,248.11,242.83,246.64,162132,0
+TFX.US,D,20230713,000000,246.75,248.92,244.915,247.07,212361,0
+TFX.US,D,20230714,000000,247.12,249.9,245.24,245.86,301295,0
+TFX.US,D,20230717,000000,244.87,247.25,242.169,247.25,199643,0
+TFX.US,D,20230718,000000,247.03,252.39,247.03,251.61,355169,0
+TFX.US,D,20230719,000000,251.66,253.41,248.785,251.3,181564,0
+TFX.US,D,20230720,000000,252.58,258.265,251.6778,257.78,267927,0
+TFX.US,D,20230721,000000,258.01,262.09,258,258.77,313516,0
+TFX.US,D,20230724,000000,259.26,262.97,257,257.17,533369,0
+TFX.US,D,20230725,000000,255.92,258.24,253.85,256.09,360418,0
+TFX.US,D,20230726,000000,249.95,259.96,244.62,256.07,456919,0
+TFX.US,D,20230727,000000,258.87,258.89,249.31,250.07,318464,0
+TFX.US,D,20230728,000000,253.24,254.14,249.77,252.32,263679,0
+TFX.US,D,20230731,000000,253.2,254.19,250.46,251.17,225468,0
+TFX.US,D,20230801,000000,248.85,251.93,247.68,249.28,262112,0
+TFX.US,D,20230802,000000,247.21,249.55,243.88,248.61,428108,0
+TFX.US,D,20230803,000000,245,245.2,237.47,239.47,605728,0
+TFX.US,D,20230804,000000,238.77,242.48,236.285,237.88,222959,0
+TFX.US,D,20230807,000000,237.95,240.86,237.0075,240.17,189085,0
+TFX.US,D,20230808,000000,238,238,227.21,229.75,593000,0
+TFX.US,D,20230809,000000,230.25,232.26,228.7,228.88,235426,0
+TFX.US,D,20230810,000000,229.79,231.72,227.32,227.86,200730,0
+TFX.US,D,20230811,000000,226.99,227.98,225.685,227.23,237091,0
+TFX.US,D,20230814,000000,226.62,230.07,226.62,227.77,275837,0
+TFX.US,D,20230815,000000,226.86,228.56,224.23,224.35,172479,0
+TFX.US,D,20230816,000000,223.93,225.29,222.38,222.4,172697,0
+TFX.US,D,20230817,000000,223.7,223.7,221.04,221.24,186681,0
+TFX.US,D,20230818,000000,219.88,222.31,217.09,217.61,250294,0
+TFX.US,D,20230821,000000,217.96,220.225,215.96,218.39,193552,0
+TFX.US,D,20230822,000000,217.85,218.65,215.17,217.22,180279,0
+TFX.US,D,20230823,000000,218.21,219.52,217.25,217.55,183264,0
+TFX.US,D,20230824,000000,216.68,218.92,214.5,214.98,177979,0
+TFX.US,D,20230825,000000,215.27,217.74,214.83,216.14,154641,0
+TFX.US,D,20230828,000000,218.12,219.34,215.02,215.54,215239,0
+TFX.US,D,20230829,000000,215.87,217.85,214.49,217.68,366406,0
+TFX.US,D,20230830,000000,217.98,219.7021,217.08,218.72,427084,0
+TFX.US,D,20230831,000000,218.73,219.63,211.8,212.74,538030,0
+TFX.US,D,20230901,000000,214.86,215.85,212.72,213.55,284294,0
+TFX.US,D,20230905,000000,212.27,212.27,208.33,208.34,281068,0
+TFX.US,D,20230906,000000,208.47,210.3,205.81,210.02,290823,0
+TFX.US,D,20230907,000000,210.14,210.14,205.57,206.64,242911,0
+TFX.US,D,20230908,000000,205.93,208.12,204.54,206.8,213199,0
+TFX.US,D,20230911,000000,207.99,213.54,207.99,211.79,387524,0
+TFX.US,D,20230912,000000,211.19,211.88,209.82,210.51,222585,0
+TFX.US,D,20230913,000000,210.1,215.05,209.7265,213.34,372834,0
+TFX.US,D,20230914,000000,214.49,216.51,213.48,214.62,513279,0
+TFX.US,D,20230915,000000,214.82,216.39,213.3,213.45,688057,0
+TFX.US,D,20230918,000000,212.91,213.235,211.08,211.27,278570,0
+TFX.US,D,20230919,000000,211.24,211.52,208.78,209.87,311495,0
+TFX.US,D,20230920,000000,211.28,211.69,208.29,208.74,208105,0
+TFX.US,D,20230921,000000,207.69,207.7836,203.4,203.46,175927,0
+TFX.US,D,20230922,000000,203.3,204.73,201.3,204.02,395221,0
+TFX.US,D,20230925,000000,201.01,204.04,201.01,203.44,294324,0
+TFX.US,D,20230926,000000,203.69,204.1,199.44,199.99,379664,0
+TFX.US,D,20230927,000000,200.5,200.5,194.13,196.51,276051,0
+TFX.US,D,20230928,000000,197.43,200.13,195.03,198.32,257826,0
+TFX.US,D,20230929,000000,199.88,199.88,195.99,196.41,222422,0
+TFX.US,D,20231002,000000,195.19,196.18,193.56,195.9,212399,0
+TFX.US,D,20231003,000000,195.5,195.86,192.8,193.56,282448,0
+TFX.US,D,20231004,000000,193.99,195.885,191.855,195.49,299650,0
+TFX.US,D,20231005,000000,195.63,197.41,194.66,196.34,252491,0
+TFX.US,D,20231006,000000,195.07,198.6699,194.8143,196.7,268418,0
+TFX.US,D,20231009,000000,195.25,196.525,193.74,194.95,157395,0
+TFX.US,D,20231010,000000,194.79,199.43,193.3,199.24,269733,0
+TFX.US,D,20231011,000000,198.56,198.56,190.84,192.23,187514,0
+TFX.US,D,20231012,000000,192.25,192.25,186.95,187.35,284450,0
+TFX.US,D,20231013,000000,186.9,189.89,186.9,189.58,309416,0
+TFX.US,D,20231016,000000,191.6,192.8367,188.84,191.17,331745,0
+TFX.US,D,20231017,000000,188.2,195.78,187.17,194.07,348716,0
+TFX.US,D,20231018,000000,194.65,194.65,191.3,191.82,208337,0
+TFX.US,D,20231019,000000,191.42,192.11,185.85,186.02,288363,0
+TFX.US,D,20231020,000000,186.33,189.71,185.9131,187.56,229517,0
+TFX.US,D,20231023,000000,186.72,189.26,186.065,187.68,264202,0
+TFX.US,D,20231024,000000,187.49,190.37,186.44,189.57,274379,0
+TFX.US,D,20231025,000000,187.13,187.97,183.75,185.37,184996,0
+TFX.US,D,20231026,000000,184.45,185.9757,180.84,180.95,219681,0
+TFX.US,D,20231027,000000,182.91,182.91,178.67,179.39,206360,0
+TFX.US,D,20231030,000000,180.75,182.75,177.633,179.39,318690,0
+TFX.US,D,20231031,000000,180.77,186.24,178.8299,184.75,464077,0
+TFX.US,D,20231101,000000,185.25,188.38,183.9089,187.51,842985,0
+TFX.US,D,20231102,000000,191.96,209.53,190.485,209.19,721196,0
+TFX.US,D,20231103,000000,211.88,213.01,202.905,211.03,484541,0
+TFX.US,D,20231106,000000,211,214.45,209.765,213.03,455840,0
+TFX.US,D,20231107,000000,211.85,211.86,204.29,204.81,460694,0
+TFX.US,D,20231108,000000,206.69,207.5,199.98,200.48,375996,0
+TFX.US,D,20231109,000000,200.32,202.24,198.555,198.9,247510,0
+TFX.US,D,20231110,000000,199.29,200.685,196.5701,200.05,216313,0
+TFX.US,D,20231113,000000,202.77,207.5,202.405,203.86,293069,0
+TFX.US,D,20231114,000000,207.88,212.855,206.71,209.9,245257,0
+TFX.US,D,20231115,000000,209.51,212.59,207.72,211.59,370046,0
+TFX.US,D,20231116,000000,213.49,215.965,211.78,213.64,346663,0
+TFX.US,D,20231117,000000,215.3,215.89,211.2381,212.79,223959,0
+TFX.US,D,20231120,000000,212.36,215.74,209.99,214.73,195001,0
+TFX.US,D,20231121,000000,215.45,218.12,214.2322,216.57,169598,0
+TFX.US,D,20231122,000000,218.51,219.46,216.33,218.22,124419,0
+TFX.US,D,20231124,000000,218.33,220.5299,217.5306,219.95,76041,0
+TFX.US,D,20231127,000000,218.96,220.56,216.9903,218.85,183935,0
+TFX.US,D,20231128,000000,218.13,221.08,216.495,219.83,320966,0
+TFX.US,D,20231129,000000,220.78,224.35,219.6367,221.25,350488,0
+TFX.US,D,20231130,000000,221,226.405,220.35,225.69,718387,0
+TFX.US,D,20231201,000000,224.51,228.04,224.105,227.67,224061,0
+TFX.US,D,20231204,000000,227.65,231.33,227.58,229.36,268154,0
+TFX.US,D,20231205,000000,228.99,230.17,225.15,227.56,203816,0
+TFX.US,D,20231206,000000,228.92,229.665,226.34,229.45,255682,0
+TFX.US,D,20231207,000000,230.55,232.71,228.4367,232.58,207062,0
+TFX.US,D,20231208,000000,232.68,234.1,230.92,231.08,235614,0
+TFX.US,D,20231211,000000,230.36,232.13,229.55,231.56,223096,0
+TFX.US,D,20231212,000000,231.92,234.05,229.7,233.08,150549,0
+TFX.US,D,20231213,000000,233.05,242.82,232.09,242.63,284587,0
+TFX.US,D,20231214,000000,244.77,257.44,244.77,256.21,601392,0
+TFX.US,D,20231215,000000,253.05,256.27,250.985,254.58,578604,0
+TFX.US,D,20231218,000000,257.85,257.85,250.26,253.24,297971,0
+TFX.US,D,20231219,000000,252.51,254.99,249.46,253.83,326465,0
+TFX.US,D,20231220,000000,253.6,253.6,247.51,247.61,178458,0
+TFX.US,D,20231221,000000,249.14,252,249.14,251.43,154380,0
+TFX.US,D,20231222,000000,252.52,253.47,250.75,250.95,162486,0
+TFX.US,D,20231226,000000,251.13,253.63,249.6488,252.11,165486,0
+TFX.US,D,20231227,000000,251.16,251.28,248.8,250.51,228676,0
+TFX.US,D,20231228,000000,249.6,251.48,248.7801,249.77,155521,0
+TFX.US,D,20231229,000000,248.91,251.43,247.555,249.34,117691,0
+TFX.US,D,20240102,000000,247.26,251.78,246.8834,250.44,217139,0
+TFX.US,D,20240103,000000,248.21,248.21,241.56,242.02,255380,0
+TFX.US,D,20240104,000000,240.99,243.59,240.09,241.06,334885,0
+TFX.US,D,20240105,000000,239.89,243.91,237.7268,239.46,227392,0
+TFX.US,D,20240108,000000,240.41,249.27,240.2057,249.01,213359,0
+TFX.US,D,20240109,000000,246.36,250.83,246.36,247.84,263911,0
+TFX.US,D,20240110,000000,248.55,249.22,246.55,248.5,186302,0
+TFX.US,D,20240111,000000,247.96,249.41,245.99,248.34,250101,0
+TFX.US,D,20240112,000000,251.95,254.4799,248.07,249.15,120172,0
+TFX.US,D,20240116,000000,246.88,247.105,243.33,245.91,254470,0
+TFX.US,D,20240117,000000,243.13,245.66,242.52,244.94,226606,0
+TFX.US,D,20240118,000000,246.21,246.62,243,246.38,147145,0
+TFX.US,D,20240119,000000,246.92,249.84,243.5984,246.83,249715,0
+TFX.US,D,20240122,000000,247.62,253.5,247.31,252.58,391611,0
+TFX.US,D,20240123,000000,254.12,254.9999,246,247.9,162307,0
+TFX.US,D,20240124,000000,248.35,249.645,241.44,241.96,156129,0
+TFX.US,D,20240125,000000,245.78,245.78,242.83,244.88,168368,0
+TFX.US,D,20240126,000000,246.97,246.97,242,244.45,149691,0
+TFX.US,D,20240129,000000,243.33,247.385,243.33,247.02,127316,0
+TFX.US,D,20240130,000000,245.58,247.87,244.54,244.85,130833,0
+TFX.US,D,20240131,000000,247.06,248.59,242.65,242.83,246251,0
+TFX.US,D,20240201,000000,242.26,248.34,239.15,247.65,174478,0
+TFX.US,D,20240202,000000,245.57,247.03,242.785,245.74,178810,0
+TFX.US,D,20240205,000000,243.06,246.11,243.06,244.1,140377,0
+TFX.US,D,20240206,000000,244.71,252.84,243.96,252.25,202903,0
+TFX.US,D,20240207,000000,252.3,253.75,249.965,250.89,182744,0
+TFX.US,D,20240208,000000,249.33,251.46,246.71,251.32,112229,0
+TFX.US,D,20240209,000000,250.24,252.3,248.5893,252.04,148177,0
+TFX.US,D,20240212,000000,252.77,253.46,251.62,252.73,102279,0
+TFX.US,D,20240213,000000,247.77,250.73,245.64,247.95,173708,0
+TFX.US,D,20240214,000000,249.58,250.08,245.835,249.07,142041,0
+TFX.US,D,20240215,000000,251.18,255.23,251,255.05,167196,0
+TFX.US,D,20240216,000000,254.23,256.85,250.36,251.07,218349,0
+TFX.US,D,20240220,000000,250.02,253.06,247.45,250.95,284463,0
+TFX.US,D,20240221,000000,251.36,252.56,246.985,250.95,499574,0
+TFX.US,D,20240222,000000,243.005,245.94,236.745,237.7,785669,0
+TFX.US,D,20240223,000000,238.98,242.25,235.15,237.75,512233,0
+TFX.US,D,20240226,000000,236.72,236.88,227.16,227.84,684604,0
+TFX.US,D,20240227,000000,227.85,228.415,225.865,226.04,381698,0
+TFX.US,D,20240228,000000,225.27,227.45,224.45,224.79,302490,0
+TFX.US,D,20240229,000000,225.09,225.55,221.56,222.79,405653,0
+TFX.US,D,20240301,000000,220.27,224.65,218,223,240129,0
+TFX.US,D,20240304,000000,221.63,225.42,220.55,225,198518,0
+TFX.US,D,20240305,000000,223.96,226.035,221.22,223.28,296666,0
+TFX.US,D,20240306,000000,223.89,225.9999,222.81,224.51,274923,0
+TFX.US,D,20240307,000000,226.34,230.105,224.985,228.88,390799,0
+TFX.US,D,20240308,000000,228.39,231.37,224.12,224.4,305175,0
+TFX.US,D,20240311,000000,223.72,227.51,222.44,227.11,239576,0
+TFX.US,D,20240312,000000,226.04,227.48,224.58,226.56,173005,0
+TFX.US,D,20240313,000000,226.67,227.78,221.57,222.17,196857,0
+TFX.US,D,20240314,000000,220.09,220.655,216.68,218.21,228612,0
+TFX.US,D,20240315,000000,215.32,217.12,214.14,215.39,508439,0
+TFX.US,D,20240318,000000,217.35,218.815,213.48,216.47,225124,0
+TFX.US,D,20240319,000000,216.81,219.63,215.21,218.07,377153,0
+TFX.US,D,20240320,000000,216.93,221.155,216.53,220.48,178826,0
+TFX.US,D,20240321,000000,221.84,224.75,220.81,224.39,312199,0
+TFX.US,D,20240322,000000,225,225,219.41,220.94,198915,0
+TFX.US,D,20240325,000000,220.59,221.91,218.91,219.65,287982,0
+TFX.US,D,20240326,000000,220.53,220.6308,215.92,216.39,360930,0
+TFX.US,D,20240327,000000,218.25,224.08,217.925,223.87,306770,0
+TFX.US,D,20240328,000000,223.86,227.65,222.905,226.17,288953,0
+TFX.US,D,20240401,000000,225.8,227.06,220.785,222.88,195877,0
+TFX.US,D,20240402,000000,221.4,221.4,216.51,217.39,428466,0
+TFX.US,D,20240403,000000,216.73,217.99,214.59,214.74,328815,0
+TFX.US,D,20240404,000000,216.77,216.77,211.54,211.89,333552,0
+TFX.US,D,20240405,000000,211.08,217.86,210.535,216.77,304373,0
+TFX.US,D,20240408,000000,217.43,220.23,215.9483,216.9,245228,0
+TFX.US,D,20240409,000000,217.52,223.94,215.69,223.79,228255,0
+TFX.US,D,20240410,000000,219.35,220.36,216.27,218.24,161154,0
+TFX.US,D,20240411,000000,220.9,220.91,216.235,217.42,178015,0
+TFX.US,D,20240412,000000,215.27,216.18,212.79,214.44,189485,0
+TFX.US,D,20240415,000000,216.22,216.345,209.86,210.66,288334,0
+TFX.US,D,20240416,000000,210.26,213.23,207.7908,210.1,202561,0
+TFX.US,D,20240417,000000,210.67,210.67,207.09,208.3,170359,0
+TFX.US,D,20240418,000000,208.74,209.935,206.75,207.38,154319,0
+TFX.US,D,20240419,000000,208.67,208.9,205.26,206.63,416411,0
+TFX.US,D,20240422,000000,208.17,209.28,205.5474,207.27,329746,0
+TFX.US,D,20240423,000000,208.31,212.56,207.51,211.11,284357,0
+TFX.US,D,20240424,000000,209.74,212.495,209.74,211.17,201415,0
+TFX.US,D,20240425,000000,209.52,209.52,205.39,206.71,345088,0
+TFX.US,D,20240426,000000,206.84,208.56,206.36,206.71,433169,0
+TFX.US,D,20240429,000000,207.59,210.135,207.33,208.48,502328,0
+TFX.US,D,20240430,000000,206.68,209.52,205.455,208.75,489548,0
+TFX.US,D,20240501,000000,207.79,213.275,207.135,211.54,620701,0
+TFX.US,D,20240502,000000,208.46,213.41,198.205,198.73,706549,0
+TFX.US,D,20240503,000000,201.19,206.515,199.12,203.01,604098,0
+TFX.US,D,20240506,000000,204.93,205.035,199.29,200.96,551439,0
+TFX.US,D,20240507,000000,201.72,203.785,201.19,201.52,462601,0
+TFX.US,D,20240508,000000,200,201.335,197.99,200.45,460885,0
+TFX.US,D,20240509,000000,201.4,205.38,199.76,204.7,407774,0
+TFX.US,D,20240510,000000,204.57,206.69,203.28,203.93,316507,0
+TFX.US,D,20240513,000000,204.52,207.805,203.38,207.32,457341,0
+TFX.US,D,20240514,000000,208.92,213.92,208.39,212.62,470457,0
+TFX.US,D,20240515,000000,214.7,220.27,214.2,219.79,489886,0
+TFX.US,D,20240516,000000,214,219.56,212.31,218.57,1238765,0
+TFX.US,D,20240517,000000,219.48,219.48,214.8,217.64,392913,0
+TFX.US,D,20240520,000000,217.43,217.43,213.85,214.59,527455,0
+TFX.US,D,20240521,000000,213.85,215.0215,212.66,212.99,637044,0
+TFX.US,D,20240522,000000,212.86,214.47,212.575,213.09,283091,0
+TFX.US,D,20240523,000000,211.96,211.96,205.83,206.54,1042787,0
+TFX.US,D,20240524,000000,206.54,208.13,204.63,206.35,476857,0
+TFX.US,D,20240528,000000,205.8,206.59,203.51,204.64,1116980,0
+TFX.US,D,20240529,000000,202.85,205.02,202.01,202.51,469659,0
+TFX.US,D,20240530,000000,203.41,208.41,202.63,206.64,887539,0
+TFX.US,D,20240531,000000,206.98,210.39,206.005,209.07,1163126,0
+TFX.US,D,20240603,000000,208.34,217.47,208.27,214.93,693545,0
+TFX.US,D,20240604,000000,215,215.77,212.16,215.05,441707,0
+TFX.US,D,20240605,000000,214.95,217.2,212.84,215.35,385400,0
+TFX.US,D,20240606,000000,214.81,219.76,214.81,216.4,511285,0
+TFX.US,D,20240607,000000,215.18,216.17,209.88,212.57,427810,0
+TFX.US,D,20240610,000000,211.08,211.19,203.13,207.09,550392,0
+TFX.US,D,20240611,000000,207.28,207.995,204.39,206.54,340096,0
+TFX.US,D,20240612,000000,208.44,214.83,208.44,211.1,341471,0
+TFX.US,D,20240613,000000,209.48,209.95,205.39,209.3,339538,0
+TFX.US,D,20240614,000000,208.55,208.71,206.71,208.29,193248,0
+TFX.US,D,20240617,000000,206.14,208.27,203.81,205.77,505154,0
+TFX.US,D,20240618,000000,206.63,208.6,201.3,202.09,378717,0
+TFX.US,D,20240620,000000,200.72,203.41,200.37,202.08,658162,0
+TFX.US,D,20240621,000000,202.75,203.85,201.13,203.4,767181,0
+TFX.US,D,20240624,000000,203.75,203.87,200.705,200.73,344459,0
+TFX.US,D,20240625,000000,200.73,200.95,197.41,198.62,315806,0
+TFX.US,D,20240626,000000,197.23,203.06,196.49,200.03,436489,0
+TFX.US,D,20240627,000000,200.03,207.68,199.73,207.23,617328,0
+TFX.US,D,20240628,000000,207.66,211.17,206.08,210.33,1149451,0
+TFX.US,D,20240701,000000,214.27,218.19,210.89,211.44,586213,0
+TFX.US,D,20240702,000000,211.38,214.36,210.89,211.25,461773,0
+TFX.US,D,20240703,000000,212.51,212.73,210.63,211.44,228226,0
+TFX.US,D,20240705,000000,211.92,214.29,209.94,214.06,257204,0
+TFX.US,D,20240708,000000,213.79,213.79,210.87,211.73,283224,0
+TFX.US,D,20240709,000000,212.55,218.08,210.65,218.07,453240,0
+TFX.US,D,20240710,000000,218.19,220.68,215.805,220.58,364342,0
+TFX.US,D,20240711,000000,221.98,227.06,221.28,224.48,376311,0
+TFX.US,D,20240712,000000,225.35,226.48,220.03,220.47,493043,0
+TFX.US,D,20240715,000000,219.73,221.38,217.57,219.84,245250,0
+TFX.US,D,20240716,000000,220.69,229.5,219.55,229.28,356023,0
+TFX.US,D,20240717,000000,229.88,236.48,228.95,230.3,590172,0
+TFX.US,D,20240718,000000,228.28,228.28,218.995,220.27,535138,0
+TFX.US,D,20240719,000000,222.25,224.95,217.17,221.79,292416,0
+TFX.US,D,20240722,000000,222.59,224.02,220.29,222.59,374607,0
+TFX.US,D,20240723,000000,223.27,224.854,221.46,223.37,157009,0
+TFX.US,D,20240724,000000,224.11,226.23,220,224.57,167956,0
+TFX.US,D,20240725,000000,223.62,228.36,222.24,222.49,266777,0
+TFX.US,D,20240726,000000,222.13,223.305,217.3,220.3,500583,0
+TFX.US,D,20240729,000000,220.51,223.76,218.415,222.63,278654,0
+TFX.US,D,20240730,000000,222.87,224.18,221.56,222.71,362369,0
+TFX.US,D,20240731,000000,221.99,223.5,219.46,220.92,726841,0
+TFX.US,D,20240801,000000,226.725,243.88,226.725,235.95,771480,0
+TFX.US,D,20240802,000000,237.37,242.33,233.555,237.13,745171,0
+TFX.US,D,20240805,000000,232.89,237.905,230.01,233.33,576237,0
+TFX.US,D,20240806,000000,234.14,236.39,230,230.83,895322,0
+TFX.US,D,20240807,000000,231,232.89,225.31,225.31,796428,0
+TFX.US,D,20240808,000000,225.31,231.58,225.14,230,1376792,0
+TFX.US,D,20240809,000000,231.26,233.245,227.53,229.59,665727,0
+TFX.US,D,20240812,000000,229.42,232.62,228.01,228.31,303007,0
+TFX.US,D,20240813,000000,228.16,232.375,228.16,232.07,327559,0
+TFX.US,D,20240814,000000,231.72,233.26,229.27,232.65,352659,0
+TFX.US,D,20240815,000000,234.75,239.31,234.75,237.7,391374,0
+TFX.US,D,20240816,000000,238.27,239.7625,236.3,239.25,291839,0
+TFX.US,D,20240819,000000,238.77,238.925,237.18,238,464182,0
+TFX.US,D,20240820,000000,237.56,238.935,235.935,237.04,160093,0
+TFX.US,D,20240821,000000,238.71,238.883,236.05,238.27,200815,0
+TFX.US,D,20240822,000000,239.66,241.72,238.44,239.07,253744,0
+TFX.US,D,20240823,000000,239.88,243.34,238.53,242.41,181994,0
+TFX.US,D,20240826,000000,243.04,245.285,241.34,241.76,268702,0
+TFX.US,D,20240827,000000,242.1,242.68,239.47,241.81,279525,0
+TFX.US,D,20240828,000000,242.59,244.2688,239.8,241.92,219429,0
+TFX.US,D,20240829,000000,243.74,245.09,240.61,243.54,196072,0
+TFX.US,D,20240830,000000,244.72,245.6,241.9,245.17,435640,0
+TFX.US,D,20240903,000000,244.09,248,243.47,244.84,274028,0
+TFX.US,D,20240904,000000,244.45,247.99,244.16,244.96,225962,0
+TFX.US,D,20240905,000000,244.9,244.9,241.25,243.15,221670,0
+TFX.US,D,20240906,000000,243.82,247.99,241.79,244.53,331071,0
+TFX.US,D,20240909,000000,244.98,248.14,244.53,245.04,327882,0
+TFX.US,D,20240910,000000,245.33,247.5,244.21,246.8,275932,0
+TFX.US,D,20240911,000000,245.52,245.52,240.09,244.53,232800,0
+TFX.US,D,20240912,000000,244.09,244.62,241.02,242.73,208039,0
+TFX.US,D,20240913,000000,242.68,246.85,242.03,246.05,290593,0
+TFX.US,D,20240916,000000,247.6,248.675,245.36,246.05,289688,0
+TFX.US,D,20240917,000000,246.1,247.41,240.5617,241.44,318028,0
+TFX.US,D,20240918,000000,240.31,244.66,239.78,241.53,260580,0
+TFX.US,D,20240919,000000,243.66,246.64,242.735,245.68,299580,0
+TFX.US,D,20240920,000000,244.42,244.42,241.05,242.5,629565,0
+TFX.US,D,20240923,000000,243.44,244.9,241.96,244.87,157541,0
+TFX.US,D,20240924,000000,245.13,246.585,244.245,245.9,252007,0
+TFX.US,D,20240925,000000,246.59,248.16,241.095,245.02,481397,0
+TFX.US,D,20240926,000000,246.68,247.795,243.46,244.95,418680,0
+TFX.US,D,20240927,000000,246,249.905,245.32,246.83,321510,0
+TFX.US,D,20240930,000000,246.635,248.54,245.46,247.32,261007,0
+TFX.US,D,20241001,000000,247.11,247.45,242.1,245.13,268482,0
+TFX.US,D,20241002,000000,243.16,245.32,243.02,243.93,213928,0
+TFX.US,D,20241003,000000,243.9,243.9,239.29,239.54,265994,0
+TFX.US,D,20241004,000000,240.77,240.77,237.515,239.18,210668,0
+TFX.US,D,20241007,000000,237.88,238.18,232.45,232.96,360789,0
+TFX.US,D,20241008,000000,234.28,236.28,232.52,234.95,348515,0
+TFX.US,D,20241009,000000,234.95,236.215,233.48,234.41,184109,0
+TFX.US,D,20241010,000000,233.3,236.98,233.3,234.62,320121,0
+TFX.US,D,20241011,000000,235.96,239.28,235.52,236.03,213855,0
+TFX.US,D,20241014,000000,236.2,239.09,234.29,237.34,255428,0
+TFX.US,D,20241015,000000,237.77,240.265,235.03,235.38,278346,0
+TFX.US,D,20241016,000000,237.21,237.905,234.76,235.12,213586,0
+TFX.US,D,20241017,000000,235.41,236.32,233.705,234.14,303800,0
+TFX.US,D,20241018,000000,235.77,241.41,234.43,239.94,432093,0
+TFX.US,D,20241021,000000,239.31,239.82,235.44,236.42,273523,0
+TFX.US,D,20241022,000000,236.29,237.3,234.17,236.71,222584,0
+TFX.US,D,20241023,000000,236.68,237.95,234.845,237.82,233199,0
+TFX.US,D,20241024,000000,238.98,239.46,235.55,235.62,241595,0
+TFX.US,D,20241025,000000,235.03,236.16,232.95,233.63,252156,0
+TFX.US,D,20241028,000000,235.39,238,233.2,236.63,245790,0
+TFX.US,D,20241029,000000,236.14,239.125,235.3,236.44,244151,0
+TFX.US,D,20241030,000000,235.63,238.39,234.77,235.22,439098,0
+TFX.US,D,20241031,000000,207.36,215.13,195.5101,201.06,1484969,0
+TFX.US,D,20241101,000000,201.94,212.77,201.94,211.21,1057520,0
+TFX.US,D,20241104,000000,210.31,212.16,206.25,207.33,773708,0
+TFX.US,D,20241105,000000,205.99,209.67,203.39,203.5,532844,0
+TFX.US,D,20241106,000000,208.27,208.27,200.17,201.92,640750,0
+TFX.US,D,20241107,000000,202.94,203.33,195.98,198.03,608193,0
+TFX.US,D,20241108,000000,198.07,199.35,194.5801,195.55,645597,0
+TFX.US,D,20241111,000000,197.98,199.5,195.49,198.02,501987,0
+TFX.US,D,20241112,000000,198.63,200.15,195.37,195.58,453263,0
+TFX.US,D,20241113,000000,196.2,197.43,193.49,193.98,365077,0
+TFX.US,D,20241114,000000,194.305,194.305,190.51,190.78,284578,0
+TFX.US,D,20241115,000000,191.49,193,189.9471,192.15,515661,0
+TFX.US,D,20241118,000000,191.605,195.47,191.47,194.43,480573,0
+TFX.US,D,20241119,000000,192.96,194.41,189.93,193.07,567252,0
+TFX.US,D,20241120,000000,192.35,192.35,185.66,187.43,588502,0
+TFX.US,D,20241121,000000,188.18,191.23,187.47,190.64,360672,0
+TFX.US,D,20241122,000000,190.455,193.49,190.455,191.71,309439,0
+TFX.US,D,20241125,000000,193.695,195.42,192.65,194.64,873368,0
+TFX.US,D,20241126,000000,194.705,195.36,188.95,191.01,439411,0
+TFX.US,D,20241127,000000,193.24,193.95,191.4,192,278612,0
+TFX.US,D,20241129,000000,191.845,193.42,191.05,192.85,400527,0
+TFX.US,D,20241202,000000,192.32,194.95,190,194.31,514868,0
+TFX.US,D,20241203,000000,194.67,195.24,185.27,188.13,518653,0
+TFX.US,D,20241204,000000,187.85,189.6054,185.53,187.33,525123,0
+TFX.US,D,20241205,000000,187.465,188.78,186.08,186.47,494744,0
+TFX.US,D,20241206,000000,188.35,188.6,184.23,184.65,270563,0
+TFX.US,D,20241209,000000,185.345,188.87,184.19,187.04,397336,0
+TFX.US,D,20241210,000000,185.815,188.7799,183.9,186.52,326717,0
+TFX.US,D,20241211,000000,187,187.3525,182.8,183.62,363682,0
+TFX.US,D,20241212,000000,183.575,185.78,182.85,183.31,382280,0
+TFX.US,D,20241213,000000,183.53,184.3715,179.82,180.14,327161,0
+TFX.US,D,20241216,000000,179.2622,182.115,176.65,177.25,666992,0
+TFX.US,D,20241217,000000,178.875,181.13,176.88,178.28,410938,0
+TFX.US,D,20241218,000000,177.9,178.54,172.445,172.66,383401,0
+TFX.US,D,20241219,000000,172.14,176,171.69,174.79,752039,0
+TFX.US,D,20241220,000000,175,179.09,174.965,178.16,1355914,0
+TFX.US,D,20241223,000000,177.41,178.6,175.41,178.25,343919,0
+TFX.US,D,20241224,000000,177.71,178.91,176.38,177.26,114964,0
+TFX.US,D,20241226,000000,175.55,180.76,175.55,180.14,458354,0
+TFX.US,D,20241227,000000,179.775,181.19,178.15,179.51,317457,0
+TFX.US,D,20241230,000000,177.34,178.495,175.27,177.05,335530,0
+TFX.US,D,20241231,000000,177.92,179.765,177.325,177.98,266758,0
+TFX.US,D,20250102,000000,178.87,180.9237,177.89,179.05,442954,0
+TFX.US,D,20250103,000000,178.55,182.71,177.42,181.75,362737,0
+TFX.US,D,20250106,000000,181.645,185.35,179.88,180.49,496991,0
+TFX.US,D,20250107,000000,181.125,184.88,179.42,179.79,348873,0
+TFX.US,D,20250108,000000,179.32,179.41,176.82,177.96,447466,0
+TFX.US,D,20250110,000000,177.455,177.495,174.16,174.61,757293,0
+TFX.US,D,20250113,000000,173.53,179.48,172.677,178.54,480230,0
+TFX.US,D,20250114,000000,180.46,181.15,178.5,179.17,440737,0
+TFX.US,D,20250115,000000,180.78,181.9,176.02,176.55,600491,0
+TFX.US,D,20250116,000000,177.73,182.065,175.435,181.45,685508,0
+TFX.US,D,20250117,000000,181.815,182.89,179.23,181.27,589843,0
+TFX.US,D,20250121,000000,182.96,184.39,179.525,182.45,593013,0
+TFX.US,D,20250122,000000,181.155,182.325,179.93,180.76,641617,0
+TFX.US,D,20250123,000000,181.235,181.85,176.655,180.74,651011,0
+TFX.US,D,20250124,000000,180.505,181.81,179.13,180.98,585390,0
+TFX.US,D,20250127,000000,182.12,185.94,181.23,183.66,492567,0
+TFX.US,D,20250128,000000,183.89,183.89,179.99,181.18,476276,0
+TFX.US,D,20250129,000000,180.865,182.085,179.355,180.58,330877,0
+TFX.US,D,20250130,000000,182.91,184.58,181.33,182.84,440177,0
+TFX.US,D,20250131,000000,184.34,184.34,179.96,180.24,436744,0
+TFX.US,D,20250203,000000,178.84,180.045,172.68,175.1,939449,0
+TFX.US,D,20250204,000000,174.605,177.1,174.605,174.9,415035,0
+TFX.US,D,20250205,000000,175.82,176.58,174.29,176.03,416025,0
+TFX.US,D,20250206,000000,176.67,176.745,173.47,173.62,456117,0
+TFX.US,D,20250207,000000,174.24,174.24,170.3,171.1,466385,0
+TFX.US,D,20250210,000000,171.58,172.19,170.2075,171.46,470235,0
+TFX.US,D,20250211,000000,171.045,171.525,169.99,171.31,405563,0
+TFX.US,D,20250212,000000,170,170.485,167.78,168.33,488076,0
+TFX.US,D,20250213,000000,168.8,169.29,166.895,167.61,594480,0
+TFX.US,D,20250214,000000,169.11,169.84,166.76,167.43,518347,0
+TFX.US,D,20250218,000000,167.015,170.2,165.62,169.33,537805,0
+TFX.US,D,20250219,000000,169.85,176.26,167.78,174.82,591250,0
+TFX.US,D,20250220,000000,174.855,176.71,173.34,175.13,767692,0
+TFX.US,D,20250221,000000,175.235,176.205,173.88,175.64,397701,0
+TFX.US,D,20250224,000000,175.945,178.45,173.26,177.64,611159,0
+TFX.US,D,20250225,000000,178.32,180.58,175.85,177.63,802489,0
+TFX.US,D,20250226,000000,176.41,178.79,173.72,177.63,765593,0
+TFX.US,D,20250227,000000,156.5,156.6,135.95,139.11,3336639,0
+TFX.US,D,20250228,000000,135.46,137.92,130.6,132.75,5861075,0
+TFX.US,D,20250303,000000,133.82,138.8,128.55,135.13,2114507,0
+TFX.US,D,20250304,000000,133.835,135.795,129.84,130.79,1523476,0
+TFX.US,D,20250305,000000,131.725,137.555,130.96,134.17,1400213,0
+TFX.US,D,20250306,000000,133.88,137.475,133.73,136.26,898665,0
+TFX.US,D,20250307,000000,135.79,140.31,135.0465,139.85,1127582,0
+TFX.US,D,20250310,000000,138.83,143.14,137.685,138.47,1704741,0
+TFX.US,D,20250311,000000,138.92,140.19,135.25,138.82,1443211,0
+TFX.US,D,20250312,000000,138.415,139.0198,134.68,135.52,1034203,0
+TFX.US,D,20250313,000000,135.635,138.27,134.37,136.28,1015999,0
+TFX.US,D,20250314,000000,137.9,138.66,136.24,137.71,900213,0
+TFX.US,D,20250317,000000,137.75,139.75,136.72,139.75,960163,0
+TFX.US,D,20250318,000000,139.57,141.82,138.93,139.96,796823,0
+TFX.US,D,20250319,000000,140,141.32,138.04,139.23,1172792,0
+TFX.US,D,20250320,000000,138.05,140.06,137.6,139.43,843998,0
+TFX.US,D,20250321,000000,138.73,141.97,138.16,141.56,12053202,0
+TFX.US,D,20250324,000000,142.28,143.315,140.83,141.53,1276256,0
+TFX.US,D,20250325,000000,141.38,142.96,138.79,139.25,1145054,0
+TFX.US,D,20250326,000000,138.11,140.53,137.79,140.23,747541,0
+TFX.US,D,20250327,000000,140.25,140.975,138.82,139.37,838993,0
+TFX.US,D,20250328,000000,138.9,140.12,137.17,137.8,776418,0
+TFX.US,D,20250331,000000,137.85,139.04,135.195,138.19,1109221,0
+TFX.US,D,20250401,000000,138.93,141.1,138.14,140.3,933566,0
+TFX.US,D,20250402,000000,139.665,141.91,139.465,141.38,616502,0
+TFX.US,D,20250403,000000,140.23,141.64,137.56,137.99,1207908,0
+TFX.US,D,20250404,000000,135.96,136.61,130.3,131.93,1745294,0
+TFX.US,D,20250407,000000,130.2,135.65,127.18,130.69,1483667,0
+TFX.US,D,20250408,000000,132.39,133.75,125.915,127.14,1738700,0
+TFX.US,D,20250409,000000,125,135.49,124.66,135.16,1274199,0
+TFX.US,D,20250410,000000,133.43,133.54,126.045,129.07,1196048,0
+TFX.US,D,20250411,000000,129.3329,130.5208,125.53,129.89,642250,0
+TFX.US,D,20250414,000000,130.6417,132.51,129.79,132.09,765350,0
+TFX.US,D,20250415,000000,131.735,132.17,128.2,128.51,475443,0
+TFX.US,D,20250416,000000,128.17,129.36,126.36,128.21,556213,0
+TFX.US,D,20250417,000000,128.695,130.01,127.55,129.48,476220,0
+TFX.US,D,20250421,000000,129.27,129.81,126.275,129.15,1033249,0
+TFX.US,D,20250422,000000,130.69,131.8102,129.44,131.44,547617,0
+TFX.US,D,20250423,000000,134.61,137.33,132.54,133.02,688339,0
+TFX.US,D,20250424,000000,133.874,135.66,133.28,135.66,691776,0
+TFX.US,D,20250425,000000,134.985,135.28,133.07,135.21,678712,0
+TFX.US,D,20250428,000000,135.45,136.6,134.26,134.9,864773,0
+TFX.US,D,20250429,000000,134.29,138.93,134.29,138.22,815913,0
+TFX.US,D,20250430,000000,137.465,138.15,133.89,137.05,969934,0
+TFX.US,D,20250501,000000,130,135.75,125.87,125.87,1200530,0
+TFX.US,D,20250502,000000,128.29,128.55,125.435,126.41,753292,0
+TFX.US,D,20250505,000000,126.45,126.45,122.73,122.9,711045,0
+TFX.US,D,20250506,000000,122.5,123.52,120.06,120.57,467143,0
+TFX.US,D,20250507,000000,121.35,122.8772,120.2893,122.08,521197,0
+TFX.US,D,20250508,000000,123.35,127.41,122.8875,126.18,634613,0
+TFX.US,D,20250509,000000,126.91,127.55,124.36,125.11,596360,0
+TFX.US,D,20250512,000000,127.13,132.25,127.13,129.24,567605,0
+TFX.US,D,20250513,000000,127.71,128.87,126.33,126.8,415393,0
+TFX.US,D,20250514,000000,127.58,127.8,124.97,125.26,447166,0
+TFX.US,D,20250515,000000,125.19,126.66,123.76,126.49,448967,0
+TFX.US,D,20250516,000000,126.55,129.29,125.9184,129.29,542810,0
+TFX.US,D,20250519,000000,127.715,128.38,126.1975,128.13,393122,0
+TFX.US,D,20250520,000000,127.63,128.28,126.065,126.86,327442,0
+TFX.US,D,20250521,000000,126.43,126.43,121.79,121.97,391174,0
+TFX.US,D,20250522,000000,121.44,121.625,119.6,120.94,426349,0
+TFX.US,D,20250523,000000,119.655,121.54,119.08,120.78,504862,0
+TFX.US,D,20250527,000000,121.985,123.31,121.035,122.96,393495,0
+TFX.US,D,20250528,000000,123.06,123.33,121.01,121.09,284819,0
+TFX.US,D,20250529,000000,121.75,122.91,120.95,122.53,392468,0
+TFX.US,D,20250530,000000,121.38,123.13,119.1,122.27,683821,0
+TFX.US,D,20250602,000000,122.01,122.165,119.2,119.66,538391,0
+TFX.US,D,20250603,000000,118.87,122.175,118.7,121.44,514742,0
+TFX.US,D,20250604,000000,121.85,123.44,120.93,122.75,376306,0
+TFX.US,D,20250605,000000,123.05,124.01,121.71,122.46,501841,0
+TFX.US,D,20250606,000000,123.63,123.75,122.1,122.8,361939,0
+TFX.US,D,20250609,000000,123.01,124.54,121.285,123.27,433256,0
+TFX.US,D,20250610,000000,123.9,126.87,123.9,125.44,565032,0
+TFX.US,D,20250611,000000,125.985,125.99,121.41,122.47,465377,0
+TFX.US,D,20250612,000000,121.1,122.3499,120.72,122.1,348599,0
+TFX.US,D,20250613,000000,120.27,122.17,119.89,119.93,368994,0
+TFX.US,D,20250616,000000,119.95,121.5325,119.6196,121.11,360756,0
+TFX.US,D,20250617,000000,120.065,120.8892,117.24,117.53,496923,0
+TFX.US,D,20250618,000000,118.49,118.6175,117.04,117.72,556011,0
+TFX.US,D,20250620,000000,118.5,118.995,116.6,118.31,1263651,0
+TFX.US,D,20250623,000000,118.6,118.85,115.9397,118.06,447529,0
+TFX.US,D,20250624,000000,118.455,120.27,117.525,120.1,461848,0
+TFX.US,D,20250625,000000,119.61,120.32,118.68,119.15,431644,0
+TFX.US,D,20250626,000000,120.02,120.38,118.95,119.58,303574,0
+TFX.US,D,20250627,000000,119.46,119.99,118.31,119.47,712257,0
+TFX.US,D,20250630,000000,120,120,117.41,118.36,1027226,0
+TFX.US,D,20250701,000000,118.46,123.965,118.09,121.83,735539,0
+TFX.US,D,20250702,000000,121.5,122.42,120.58,121.59,532469,0
+TFX.US,D,20250703,000000,121.88,122.39,119.79,119.9,360058,0
+TFX.US,D,20250707,000000,118.87,120,116.32,116.67,458045,0
+TFX.US,D,20250708,000000,116.9,121.7196,116.88,119.68,632496,0
+TFX.US,D,20250709,000000,119.566,120,117.83,118.93,452217,0
+TFX.US,D,20250710,000000,118.8744,121.75,118.21,119.94,444210,0
+TFX.US,D,20250711,000000,118.02,119.025,116.215,116.4,307857,0
+TFX.US,D,20250714,000000,116.725,116.725,114.5,115.75,641744,0
+TFX.US,D,20250715,000000,116.395,116.395,113.32,113.47,685281,0
+TFX.US,D,20250716,000000,114.235,114.625,112.32,113.32,684024,0
+TFX.US,D,20250717,000000,113.3,114,112.5,113.59,543589,0
+TFX.US,D,20250718,000000,113.81,114.35552,110.83,111.06,845809,0
+TFX.US,D,20250721,000000,111.215,112.0843,109.73,109.79,703758,0
+TFX.US,D,20250722,000000,108.9,115.22,108.9,115.2,670104,0
+TFX.US,D,20250723,000000,116.33,117.64,115.51,117.24,651680,0
+TFX.US,D,20250724,000000,116.3502,118.81,116.125,116.2,541318,0
+TFX.US,D,20250725,000000,116.175,117.36,114.9844,117.19,326404,0
+TFX.US,D,20250728,000000,115.885,117.25,115.385,115.56,395743,0
+TFX.US,D,20250729,000000,115.355,116.21,114.5701,115.49,309568,0
+TFX.US,D,20250730,000000,115.415,116.13,113.78,113.91,522423,0
+TFX.US,D,20250731,000000,123.1,123.79,117.59,119.5,893751,0
+TFX.US,D,20250801,000000,119.51,119.65,113.35,115.89,642836,0
+TFX.US,D,20250804,000000,116.715,117.59,115.47,116.06,513023,0
+TFX.US,D,20250805,000000,116.58,117.185,114.38,114.85,510391,0
+TFX.US,D,20250806,000000,115,115.7899,111.91,112.07,530399,0
+TFX.US,D,20250807,000000,113.75,116.52,112.01,115.49,732685,0
+TFX.US,D,20250808,000000,117.22,119.81,117.01,118.41,701186,0
+TFX.US,D,20250811,000000,118.45,120.035,115.85,115.95,726596,0
+TFX.US,D,20250812,000000,116.36,121.05,116.1,119.64,485919,0
+TFX.US,D,20250813,000000,119.605,123.09,119.3436,122.92,629539,0
+TFX.US,D,20250814,000000,121.39,122.0799,120.8,121.5,430042,0
+TFX.US,D,20250815,000000,122.33,122.33,120.53,120.68,322159,0
+TFX.US,D,20250818,000000,121.03,122.21,119.86,119.86,550764,0
+TFX.US,D,20250819,000000,120.45,125.045,120.45,124.3,655351,0
+TFX.US,D,20250820,000000,124.06,126.91,123.86,125.65,762752,0
+TFX.US,D,20250821,000000,125.01,126.57,124.07,124.61,606498,0
+TFX.US,D,20250822,000000,126.025,129.675,125.8,129.42,444429,0
+TFX.US,D,20250825,000000,128.505,129.76,127.47,127.55,478988,0
+TFX.US,D,20250826,000000,127.605,128.76,126.96,127.24,477949,0
+TFX.US,D,20250827,000000,127.425,129.648,126.75,129.5,640792,0
+TFX.US,D,20250828,000000,129.53,129.53,125.39,126.22,436363,0
+TFX.US,D,20250829,000000,126.22,127.26,125.7,126.41,440766,0
+TFX.US,D,20250902,000000,125.635,127.16,123.8,127.04,774080,0
+TFX.US,D,20250903,000000,126.17,127.24,124.55,126.05,603997,0
+TFX.US,D,20250904,000000,126.205,129.28,125.26,129.09,640312,0
+TFX.US,D,20250905,000000,130,131.74,129.5,130.7,624078,0
+TFX.US,D,20250908,000000,130.34,130.96,128.66,130.18,794835,0
+TFX.US,D,20250909,000000,130.67,130.97,129.55,130.23,538751,0
+TFX.US,D,20250910,000000,129.755,130.41,128.3175,130.29,858776,0
+TFX.US,D,20250911,000000,130.38,133.18,129.92,132.5,535080,0
+TFX.US,D,20250912,000000,132.81,132.81,130.16,130.31,712975,0
+TFX.US,D,20250915,000000,130.32,131.44,123.53,125.89,1140853,0
+TFX.US,D,20250916,000000,125.82,127.42,125.235,125.82,407442,0
+TFX.US,D,20250917,000000,126.63,129.285,125.05,125.62,534808,0
+TFX.US,D,20250918,000000,125.27,126.81,125.13,125.8,529225,0
+TFX.US,D,20250919,000000,125.84,126,122.55,122.63,1037011,0
+TFX.US,D,20250922,000000,121.96,123.313,120.87,122.84,667109,0
+TFX.US,D,20250923,000000,123.27,124.68,121.63,122.11,529664,0
+TFX.US,D,20250924,000000,121.72,123.96,121.51,123.29,406294,0
+TFX.US,D,20250925,000000,122.69,123.37,115.73,117,857217,0
+TFX.US,D,20250926,000000,118.04,121.22,117.5,119.99,933268,0
+TFX.US,D,20250929,000000,120.045,121.28,119.105,120.65,442335,0
+TFX.US,D,20250930,000000,120.5,122.45,119.44,122.36,523624,0
+TFX.US,D,20251001,000000,123.12,125,121.36,123.92,500623,0
+TFX.US,D,20251002,000000,124.4,126.145,122.7813,125.5,545771,0
+TFX.US,D,20251003,000000,124.98,131.8,124.98,130.9,757842,0
+TFX.US,D,20251006,000000,130.9,131.54,127.315,127.71,415231,0
+TFX.US,D,20251007,000000,127.26,128.625,126.185,126.89,424329,0
+TFX.US,D,20251008,000000,126.985,129.07,126.49,128.43,318146,0
+TFX.US,D,20251009,000000,127.55,129.43,124.44,124.7,509021,0
+TFX.US,D,20251010,000000,125.85,125.85,118.97,119.42,627970,0
+TFX.US,D,20251013,000000,120.465,122.15,119.71,120.09,491559,0
+TFX.US,D,20251014,000000,119.29,123.06,118.45,122.28,353241,0
+TFX.US,D,20251015,000000,121.605,123.77,121.17,121.48,422303,0
+TFX.US,D,20251016,000000,122.515,124.5,121.2463,123.88,310089,0
+TFX.US,D,20251017,000000,123.17,128.92,123.17,128.13,599513,0
+TFX.US,D,20251020,000000,128.58,131.295,128.49,130.54,384416,0
+TFX.US,D,20251021,000000,129.75,133.34,129.75,133.06,477639,0
+TFX.US,D,20251022,000000,134.24,135.96,131.995,132.78,402643,0
+TFX.US,D,20251023,000000,133.295,133.72,130.25,132.35,381040,0
+TFX.US,D,20251024,000000,133.065,134.015,131.745,131.91,289522,0
+TFX.US,D,20251027,000000,131.52,133.29,130.88,132.55,360036,0
+TFX.US,D,20251028,000000,131.465,132.635,129.89,130.58,478389,0
+TFX.US,D,20251029,000000,129.375,130.35,127.585,128.12,432199,0
+TFX.US,D,20251030,000000,127.42,128.18,124.16,124.84,402596,0
+TFX.US,D,20251031,000000,123.25,124.91,122.815,124.47,299915,0
+TFX.US,D,20251103,000000,123.67,124.1,120.02,122.85,565802,0
+TFX.US,D,20251104,000000,122.985,124.95,121.98,124.41,605091,0
+TFX.US,D,20251105,000000,123.865,126,122.57,124.75,749275,0
+TFX.US,D,20251106,000000,120.14,120.36,102.58,108.51,2953558,0
+TFX.US,D,20251107,000000,108.29,110.96,107.95,109.4,896782,0
+TFX.US,D,20251110,000000,109.41,110,106.1195,107.97,588366,0
+TFX.US,D,20251111,000000,108,112.85,108,112.26,792813,0
+TFX.US,D,20251112,000000,113.88,114.2,111.38,111.49,585219,0
+TFX.US,D,20251113,000000,110.78,112.605,108.865,109.44,507427,0
+TFX.US,D,20251114,000000,108.68,108.8,105.0991,107,619208,0
+TFX.US,D,20251117,000000,106.3,106.76,103.73,103.86,685370,0
+TFX.US,D,20251118,000000,103.425,108.56,103.1,107.47,907285,0
+TFX.US,D,20251119,000000,107.74,108.545,104.46,105.7,515524,0
+TFX.US,D,20251120,000000,106.895,107.285,104.21,104.64,521946,0
+TFX.US,D,20251121,000000,105.045,110.79,104.86,110.23,491075,0
+TFX.US,D,20251124,000000,109.315,112.05,107.79,111.39,480246,0
+TFX.US,D,20251125,000000,113.21,115.78,112.11,114.7,625043,0
+TFX.US,D,20251126,000000,113.81,117.135,113.81,115.29,637418,0
+TFX.US,D,20251128,000000,115.33,116.01,112.5,114.42,251127,0
+TFX.US,D,20251201,000000,113.9,117.16,113.64,114.41,591724,0
+TFX.US,D,20251202,000000,114.895,117.89,113.615,116.17,762239,0
+TFX.US,D,20251203,000000,115.9,119.15,115.5144,119.12,737833,0
+TFX.US,D,20251204,000000,119.465,119.532,117.42,118.86,383858,0
+TFX.US,D,20251205,000000,119.3,120.77,118.0764,120.5,476389,0
+TFX.US,D,20251208,000000,120.1,120.53,118.7,119.82,494246,0
+TFX.US,D,20251209,000000,131,136.95,129.37,131.25,2997289,0
+TFX.US,D,20251210,000000,130.745,131.43,124.785,130.5,1290345,0
+TFX.US,D,20251211,000000,131.5,131.5,125.15,127.25,1027372,0
+TFX.US,D,20251212,000000,127.075,127.97,125.72,126.88,664900,0
+TFX.US,D,20251215,000000,126.325,128.83,125.905,126.72,577633,0
+TFX.US,D,20251216,000000,126.63,127.44,123.66,124.87,616554,0
+TFX.US,D,20251217,000000,125.11,127.875,124.025,125.1,903996,0
+TFX.US,D,20251218,000000,124.78,126.95,122.84,124.5,771814,0
+TFX.US,D,20251219,000000,124.075,124.185,121.67,121.89,746086,0
+TFX.US,D,20251222,000000,122.33,126.13,121.81,124.49,824263,0
+TFX.US,D,20251223,000000,124.11,124.77,121.15,122.29,537819,0
+TFX.US,D,20251224,000000,122.2,122.92,120.765,122.33,170597,0
+TFX.US,D,20251226,000000,121.815,123.005,121.24,122.76,263824,0
+TFX.US,D,20251229,000000,123.55,123.55,122.042,122.76,389230,0
+TFX.US,D,20251230,000000,122.415,123.32,121.42,121.62,331679,0
+TFX.US,D,20251231,000000,121.315,122.25,120.305,122.04,400307,0
+TFX.US,D,20260102,000000,121.77,123.54,120.9,122.4,546691,0
+TFX.US,D,20260105,000000,122.785,125.18,121.64,124.46,566818,0
+TFX.US,D,20260106,000000,124.585,127.49,122.265,124.82,851727,0
+TFX.US,D,20260107,000000,125.135,127.18,124.65,126.53,657309,0
+TFX.US,D,20260108,000000,112.5,115,108.39,110.01,2860733,0
+TFX.US,D,20260109,000000,110.46,113.2699,108.54,112.81,1343823,0
+TFX.US,D,20260112,000000,112.845,112.9,108.3,108.56,1360851,0
+TFX.US,D,20260113,000000,108.56,109.19,103.84,103.9,1129914,0
+TFX.US,D,20260114,000000,104.225,104.97,102.86,103.05,1065759,0
+TFX.US,D,20260115,000000,103.425,106.53,102.68,104.61,968619,0
+TFX.US,D,20260116,000000,104.155,104.4499,102.69,103,821358,0
+TFX.US,D,20260120,000000,101.01,102.035,100.18,100.34,904660,0
+TFX.US,D,20260121,000000,101.55,103.49,101.01,102.96,1099784,0
+TFX.US,D,20260122,000000,103.86,107.06,103.23,105.09,864118,0
+TFX.US,D,20260123,000000,105.125,105.5065,102.48,103.4,833447,0
+TFX.US,D,20260126,000000,103.79,105.415,103.01,104.2,741576,0
+TFX.US,D,20260127,000000,105.535,106.24,103.8,104.52,1449142,0
+TFX.US,D,20260128,000000,105.05,106.66,103.5204,105.33,1297678,0
+TFX.US,D,20260129,000000,105.095,105.88,102.9462,105.48,1001751,0
+TFX.US,D,20260130,000000,105.64,106.98,103.52,104.37,1313201,0
+TFX.US,D,20260202,000000,104,104.905,102.81,103.36,1253861,0
+TFX.US,D,20260203,000000,102.29,104.255,101.65,102.37,1675652,0
+TFX.US,D,20260204,000000,102.685,106.11,101.87,106,1044702,0
+TFX.US,D,20260205,000000,104.71,107.1595,104.71,105.89,809163,0
+TFX.US,D,20260206,000000,104.88,108.95,104.88,108.42,764968,0
+TFX.US,D,20260209,000000,108.21,108.92,104.0301,106.21,741454,0
+TFX.US,D,20260210,000000,105.86,108.01,105.72,105.86,865212,0
+TFX.US,D,20260211,000000,105.01,107.73,104.02,106.95,780913,0
+TFX.US,D,20260212,000000,106.95,106.995,102.62,104.54,1001585,0
+TFX.US,D,20260213,000000,105.95,106.43,103.7,103.75,676088,0
+TFX.US,D,20260217,000000,105.075,106.23,103.87,105.86,647179,0
+TFX.US,D,20260218,000000,105.87,112.94,105.87,112.51,1103018,0
diff --git a/daily/us/nyse stocks/2/thnr.us.txt b/daily/us/nyse stocks/2/thnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34ffb6c73eaf374ede564c7f7831154f21037f49
--- /dev/null
+++ b/daily/us/nyse stocks/2/thnr.us.txt	
@@ -0,0 +1,401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THNR.US,D,20240523,000000,25.53,25.53,25.2315,25.2315,10288,0
+THNR.US,D,20240524,000000,25.31,25.35,25.25,25.3224,27809,0
+THNR.US,D,20240528,000000,25.4,25.4,25.1,25.1458,12856,0
+THNR.US,D,20240529,000000,25.03,25.06,24.93,24.9393,7072,0
+THNR.US,D,20240530,000000,24.92,25.16,24.92,25.019,3327,0
+THNR.US,D,20240531,000000,25.22,25.3327,25.22,25.3327,2211,0
+THNR.US,D,20240603,000000,25.37,25.69,25.37,25.5239,4053,0
+THNR.US,D,20240604,000000,25.5599,25.57,25.46,25.53,4635,0
+THNR.US,D,20240605,000000,25.68,25.74,25.53,25.6721,20871,0
+THNR.US,D,20240606,000000,25.84,25.89,25.76,25.797,6451,0
+THNR.US,D,20240607,000000,26,26,25.79,25.85,5897,0
+THNR.US,D,20240610,000000,25.83,26.02,25.7253,25.9729,7659,0
+THNR.US,D,20240611,000000,25.95,25.95,25.69,25.7936,2220,0
+THNR.US,D,20240612,000000,26.04,26.04,25.87,25.8741,2705,0
+THNR.US,D,20240613,000000,25.787,25.85,25.67,25.8444,3943,0
+THNR.US,D,20240614,000000,25.839,25.839,25.745,25.8152,1001,0
+THNR.US,D,20240617,000000,25.69,25.79,25.61,25.735,2819,0
+THNR.US,D,20240618,000000,25.74,25.789,25.6383,25.6878,9412,0
+THNR.US,D,20240620,000000,25.69,25.79,25.68,25.7407,1562,0
+THNR.US,D,20240621,000000,25.9686,25.9724,25.925,25.9724,799,0
+THNR.US,D,20240624,000000,26.09,26.32,26.07,26.1837,64530,0
+THNR.US,D,20240625,000000,26.41,26.43,26.306,26.306,3995,0
+THNR.US,D,20240626,000000,26.24,26.24,26.01,26.02,49775,0
+THNR.US,D,20240627,000000,26.21,26.21,26.0694,26.1542,6780,0
+THNR.US,D,20240628,000000,26.115,26.115,26.06,26.0686,2831,0
+THNR.US,D,20240701,000000,26.295,26.295,26.1312,26.1892,3086,0
+THNR.US,D,20240702,000000,25.9899,26.04,25.915,25.9907,4521,0
+THNR.US,D,20240703,000000,26.07,26.13,25.77,25.8925,16109,0
+THNR.US,D,20240705,000000,26.03,26.2746,26.03,26.2746,456,0
+THNR.US,D,20240708,000000,26.2958,26.37,26.18,26.2027,1716,0
+THNR.US,D,20240709,000000,26.2,26.27,26.05,26.2512,3127,0
+THNR.US,D,20240710,000000,26.395,26.6454,26.395,26.6454,3864,0
+THNR.US,D,20240711,000000,26.82,26.83,26.65,26.7307,3268,0
+THNR.US,D,20240712,000000,26.96,27.06,26.96,26.9937,1030,0
+THNR.US,D,20240715,000000,27.07,27.07,26.91,26.9187,3938,0
+THNR.US,D,20240716,000000,26.95,26.95,26.9396,26.9396,1655,0
+THNR.US,D,20240717,000000,26.62,26.64,26.5577,26.5577,2160,0
+THNR.US,D,20240718,000000,26.4,26.4,25.8,25.92,8775,0
+THNR.US,D,20240719,000000,26,26.0799,25.98,25.9826,3585,0
+THNR.US,D,20240722,000000,26.25,26.25,26.08,26.1997,1215,0
+THNR.US,D,20240723,000000,26.35,26.35,26.1986,26.1986,3295,0
+THNR.US,D,20240724,000000,26.29,26.29,26.134,26.174,5126,0
+THNR.US,D,20240725,000000,26,26.14,25.94,25.98,6362,0
+THNR.US,D,20240726,000000,26.2,26.2488,26.09,26.1018,1472,0
+THNR.US,D,20240729,000000,26.2999,26.2999,26.09,26.114,590,0
+THNR.US,D,20240730,000000,26.27,26.27,25.88,26.0307,1536,0
+THNR.US,D,20240731,000000,26.42,26.42,26.31,26.3375,577,0
+THNR.US,D,20240801,000000,26.52,26.59,26.29,26.3429,4095,0
+THNR.US,D,20240802,000000,25.8801,25.946,25.69,25.946,2571,0
+THNR.US,D,20240805,000000,25.75,25.75,25.2555,25.4109,2792,0
+THNR.US,D,20240806,000000,25.55,25.7001,25.51,25.6804,1619,0
+THNR.US,D,20240807,000000,25.65,25.65,25.06,25.135,12467,0
+THNR.US,D,20240808,000000,26,26.02,25.77,26.0173,6970,0
+THNR.US,D,20240809,000000,26.21,26.45,26.21,26.3966,4407,0
+THNR.US,D,20240812,000000,26.44,26.44,26.23,26.2793,4054,0
+THNR.US,D,20240813,000000,26.54,26.72,26.54,26.72,1636,0
+THNR.US,D,20240814,000000,26.77,26.8524,26.77,26.8524,828,0
+THNR.US,D,20240815,000000,27.08,27.16,27.08,27.107,3050,0
+THNR.US,D,20240816,000000,27.13,27.13,27.05,27.0562,992,0
+THNR.US,D,20240819,000000,27.12,27.39,26.99,27.376,1939,0
+THNR.US,D,20240820,000000,27.4544,27.7,27.4544,27.5377,5984,0
+THNR.US,D,20240821,000000,27.54,27.6821,27.54,27.6821,1648,0
+THNR.US,D,20240822,000000,28,28,27.6879,27.6879,4050,0
+THNR.US,D,20240823,000000,27.93,27.988,27.86,27.92,4794,0
+THNR.US,D,20240826,000000,27.7947,27.84,27.78,27.7827,1162,0
+THNR.US,D,20240827,000000,27.78,27.94,27.78,27.9129,4110,0
+THNR.US,D,20240828,000000,27.878,27.878,27.75,27.8021,1387,0
+THNR.US,D,20240829,000000,27.99,28.11,27.9626,27.9626,3966,0
+THNR.US,D,20240830,000000,28.13,28.1938,28,28.1938,2302,0
+THNR.US,D,20240903,000000,28.08,28.11,27.75,27.83,4284,0
+THNR.US,D,20240904,000000,27.6,27.67,27.5,27.5952,9238,0
+THNR.US,D,20240905,000000,27.49,27.49,27.1401,27.1715,7988,0
+THNR.US,D,20240906,000000,27.17,27.17,26.86,26.9258,2369,0
+THNR.US,D,20240909,000000,27.06,27.21,27.0511,27.0511,561,0
+THNR.US,D,20240910,000000,27.09,27.09,26.87,27.0372,2871,0
+THNR.US,D,20240911,000000,27.25,27.3671,27.1,27.3671,1763,0
+THNR.US,D,20240912,000000,27.39,27.61,27.39,27.5477,1481,0
+THNR.US,D,20240913,000000,27.59,27.66,27.5,27.62,4714,0
+THNR.US,D,20240916,000000,27.6921,27.75,27.62,27.6986,3933,0
+THNR.US,D,20240917,000000,27.578,27.5841,27.33,27.4015,1742,0
+THNR.US,D,20240918,000000,27.42,27.72,27.36,27.3812,2887,0
+THNR.US,D,20240919,000000,27.69,27.69,27.64,27.6655,1460,0
+THNR.US,D,20240920,000000,27.35,27.4999,27.35,27.4055,1393,0
+THNR.US,D,20240923,000000,27.31,27.34,27.0916,27.1173,3272,0
+THNR.US,D,20240924,000000,27.07,27.23,27.07,27.2131,2395,0
+THNR.US,D,20240925,000000,27.29,27.29,27.0811,27.0811,975,0
+THNR.US,D,20240926,000000,27.2,27.2,27.1425,27.1425,2405,0
+THNR.US,D,20240927,000000,27,27,26.84,26.8434,2314,0
+THNR.US,D,20240930,000000,26.602,26.8023,26.602,26.8023,3800,0
+THNR.US,D,20241001,000000,26.62,26.6366,26.62,26.6366,704,0
+THNR.US,D,20241002,000000,26.48,26.5634,26.48,26.5634,847,0
+THNR.US,D,20241003,000000,26.38,26.41,26.21,26.2489,2559,0
+THNR.US,D,20241004,000000,26.29,26.3543,26.1401,26.3543,2160,0
+THNR.US,D,20241007,000000,26.4401,26.4899,26.3055,26.3055,876,0
+THNR.US,D,20241008,000000,26.34,26.4543,26.34,26.4543,467,0
+THNR.US,D,20241009,000000,26.31,26.4905,26.31,26.47,742,0
+THNR.US,D,20241010,000000,26.3335,26.3775,26.3335,26.3775,387,0
+THNR.US,D,20241011,000000,26.5809,26.657,26.5809,26.657,186,0
+THNR.US,D,20241014,000000,26.57,26.57,26.52,26.54,2445,0
+THNR.US,D,20241015,000000,26.51,26.61,26.28,26.4675,9726,0
+THNR.US,D,20241016,000000,26.33,26.4393,26.28,26.4393,644,0
+THNR.US,D,20241017,000000,26.58,26.58,26.431,26.431,1272,0
+THNR.US,D,20241018,000000,26.45,26.5724,26.39,26.5724,919,0
+THNR.US,D,20241021,000000,26.48,26.48,26.18,26.2515,9277,0
+THNR.US,D,20241022,000000,26.1,26.1891,25.98,26.1891,7362,0
+THNR.US,D,20241023,000000,26,26,25.9421,25.9421,424,0
+THNR.US,D,20241024,000000,26.14,26.2,26.063,26.063,1635,0
+THNR.US,D,20241025,000000,26.12,26.12,25.9316,25.9316,3168,0
+THNR.US,D,20241028,000000,25.94,26.08,25.94,26.0255,2449,0
+THNR.US,D,20241029,000000,25.91,25.92,25.88,25.92,2848,0
+THNR.US,D,20241030,000000,25,25.5,25,25.4642,6339,0
+THNR.US,D,20241031,000000,25.3,25.3,25.25,25.2909,4281,0
+THNR.US,D,20241101,000000,25.33,25.33,25.33,25.33,415,0
+THNR.US,D,20241104,000000,25.32,25.32,25.1909,25.1909,1843,0
+THNR.US,D,20241105,000000,25.14,25.1872,25.14,25.1872,565,0
+THNR.US,D,20241106,000000,24.9,24.9,24.69,24.7022,5499,0
+THNR.US,D,20241107,000000,24.74,24.8416,24.6509,24.8416,2380,0
+THNR.US,D,20241108,000000,24.81,24.97,24.81,24.9157,664,0
+THNR.US,D,20241111,000000,25.08,25.08,24.9537,24.9537,2075,0
+THNR.US,D,20241112,000000,24.6384,24.6384,24.42,24.5172,1058,0
+THNR.US,D,20241113,000000,24.36,24.4963,24.36,24.4211,3881,0
+THNR.US,D,20241114,000000,24,24,23.92,23.9449,2909,0
+THNR.US,D,20241115,000000,23.4818,23.4818,23.11,23.1493,3090,0
+THNR.US,D,20241118,000000,22.77,22.77,22.5701,22.7147,4725,0
+THNR.US,D,20241119,000000,22.6,22.9399,22.6,22.871,2692,0
+THNR.US,D,20241120,000000,22.99,23.173,22.99,23.173,3981,0
+THNR.US,D,20241121,000000,23.22,23.22,23.1477,23.1477,476,0
+THNR.US,D,20241122,000000,23.36,23.43,23.32,23.3649,2631,0
+THNR.US,D,20241125,000000,23.55,23.66,23.44,23.66,4652,0
+THNR.US,D,20241126,000000,23.65,23.7,23.6,23.6739,1708,0
+THNR.US,D,20241127,000000,23.69,23.8386,23.69,23.8386,503,0
+THNR.US,D,20241129,000000,24.02,24.02,23.82,24.02,856,0
+THNR.US,D,20241202,000000,24,24.0248,23.93,24.0248,940,0
+THNR.US,D,20241203,000000,24.28,24.28,24.1854,24.1854,487,0
+THNR.US,D,20241204,000000,24.08,24.29,24.08,24.29,1863,0
+THNR.US,D,20241205,000000,24.186,24.186,24.1417,24.1535,1187,0
+THNR.US,D,20241206,000000,24.2,24.3295,24.2,24.3052,453,0
+THNR.US,D,20241209,000000,24.3679,24.3707,24.3679,24.3707,411,0
+THNR.US,D,20241210,000000,24.35,24.45,24.0074,24.0074,6420,0
+THNR.US,D,20241211,000000,24.0309,24.0858,24.0309,24.0858,879,0
+THNR.US,D,20241212,000000,24.01,24.01,23.8351,23.8351,1307,0
+THNR.US,D,20241213,000000,23.69,23.69,23.53,23.666,1213,0
+THNR.US,D,20241216,000000,23.72,23.72,23.6418,23.6418,392,0
+THNR.US,D,20241218,000000,23.8699,23.87,23.32,23.3762,1326,0
+THNR.US,D,20241219,000000,23.1,23.24,23.1,23.239,656,0
+THNR.US,D,20241220,000000,22.745,22.987,22.72,22.7596,2097,0
+THNR.US,D,20241223,000000,22.88,23.1207,22.88,23.1207,482,0
+THNR.US,D,20241224,000000,23.1078,23.1098,23.06,23.1098,2002,0
+THNR.US,D,20241226,000000,22.95,23.2188,22,23.2188,821,0
+THNR.US,D,20241227,000000,23.1245,23.14,23.1245,23.1246,1297,0
+THNR.US,D,20241230,000000,22.56,22.85,22.54,22.5965,1963,0
+THNR.US,D,20241231,000000,22.6,22.61,22.45,22.55,12271,0
+THNR.US,D,20250102,000000,22.69,22.74,22.6192,22.6278,1534,0
+THNR.US,D,20250103,000000,22.71,22.78,22.59,22.7539,6825,0
+THNR.US,D,20250106,000000,22.6832,22.6832,22.5706,22.5706,440,0
+THNR.US,D,20250107,000000,22.74,22.7595,22.67,22.6731,1554,0
+THNR.US,D,20250108,000000,22.62,22.74,22.62,22.6995,676,0
+THNR.US,D,20250110,000000,22.68,22.68,22.63,22.6405,3459,0
+THNR.US,D,20250113,000000,22.41,22.5855,22.4,22.5855,5031,0
+THNR.US,D,20250114,000000,22.1101,22.58,22.11,22.1295,1786,0
+THNR.US,D,20250115,000000,22.29,22.35,22.2,22.309,1047,0
+THNR.US,D,20250116,000000,22.3001,22.365,22.3001,22.3359,1334,0
+THNR.US,D,20250117,000000,22.22,22.2999,22.0703,22.0703,3349,0
+THNR.US,D,20250121,000000,22.2999,22.4593,22.2999,22.4593,3626,0
+THNR.US,D,20250122,000000,22.51,22.56,22.4922,22.4922,1376,0
+THNR.US,D,20250123,000000,22.4499,22.6317,22.4499,22.6317,974,0
+THNR.US,D,20250124,000000,22.98,23.04,22.86,23.0082,4743,0
+THNR.US,D,20250127,000000,23.11,23.2525,23.03,23.2525,1875,0
+THNR.US,D,20250128,000000,23.16,23.18,23.14,23.1435,688,0
+THNR.US,D,20250130,000000,23.13,23.3499,23.13,23.303,2110,0
+THNR.US,D,20250131,000000,23.245,23.35,23.1303,23.1303,1601,0
+THNR.US,D,20250203,000000,22.81,22.96,22.81,22.96,510,0
+THNR.US,D,20250204,000000,22.7326,22.8271,22.5801,22.8122,2081,0
+THNR.US,D,20250205,000000,23.27,23.335,23.27,23.335,405,0
+THNR.US,D,20250206,000000,23.45,23.4511,23.34,23.3791,786,0
+THNR.US,D,20250207,000000,23.485,23.5784,23.19,23.19,1612,0
+THNR.US,D,20250210,000000,23.16,23.17,22.9997,22.9997,775,0
+THNR.US,D,20250211,000000,22.85,22.95,22.85,22.9085,399,0
+THNR.US,D,20250212,000000,22.77,22.8386,22.66,22.8386,933,0
+THNR.US,D,20250213,000000,22.55,22.72,22.55,22.6148,1438,0
+THNR.US,D,20250214,000000,22.72,22.72,22.49,22.49,1433,0
+THNR.US,D,20250219,000000,22.9899,22.9899,22.93,22.93,458,0
+THNR.US,D,20250220,000000,23.085,23.087,23.085,23.087,544,0
+THNR.US,D,20250221,000000,23.29,23.47,23.2281,23.2281,722,0
+THNR.US,D,20250224,000000,23.32,23.45,23.32,23.45,756,0
+THNR.US,D,20250225,000000,23.645,23.7059,23.5594,23.5799,1629,0
+THNR.US,D,20250226,000000,23.495,23.5049,23.42,23.5049,529,0
+THNR.US,D,20250227,000000,23.62,23.62,23.377,23.377,3113,0
+THNR.US,D,20250228,000000,23.2778,23.49,23.2778,23.4794,476,0
+THNR.US,D,20250303,000000,23.57,23.57,23.3712,23.3712,489,0
+THNR.US,D,20250304,000000,23.2,23.2133,23.2,23.2133,323,0
+THNR.US,D,20250305,000000,23.59,23.605,23.59,23.605,288,0
+THNR.US,D,20250306,000000,23.27,23.2972,23.27,23.2939,1449,0
+THNR.US,D,20250307,000000,23.06,23.2109,23.06,23.2109,389,0
+THNR.US,D,20250310,000000,22.56,22.71,22.34,22.3875,2212,0
+THNR.US,D,20250311,000000,22.11,22.35,22.1,22.2994,524,0
+THNR.US,D,20250312,000000,22.27,22.42,22.27,22.42,199,0
+THNR.US,D,20250313,000000,22.3,22.3,22.17,22.2,6078,0
+THNR.US,D,20250314,000000,22.39,22.4742,22.39,22.4742,1258,0
+THNR.US,D,20250317,000000,22.58,22.76,22.58,22.76,297,0
+THNR.US,D,20250318,000000,22.6016,22.6473,22.6016,22.6473,304,0
+THNR.US,D,20250319,000000,22.615,22.655,22.615,22.655,258,0
+THNR.US,D,20250320,000000,22.6114,22.6114,22.5101,22.58,1143,0
+THNR.US,D,20250321,000000,22.44,22.4485,22.4328,22.4485,208,0
+THNR.US,D,20250324,000000,22.48,22.54,22.48,22.54,941,0
+THNR.US,D,20250325,000000,22.09,22.185,22.09,22.185,146,0
+THNR.US,D,20250327,000000,21.74,21.795,21.74,21.795,140,0
+THNR.US,D,20250328,000000,21.59,21.59,21.5545,21.5545,217,0
+THNR.US,D,20250331,000000,21.15,21.5378,21.15,21.5378,664,0
+THNR.US,D,20250401,000000,21.28,21.28,21.0787,21.1624,1506,0
+THNR.US,D,20250402,000000,21.0769,21.1845,21.0769,21.166,4696,0
+THNR.US,D,20250403,000000,21.08,21.08,20.8375,20.8375,436,0
+THNR.US,D,20250404,000000,20.0001,20.0001,19.5,19.545,4658,0
+THNR.US,D,20250407,000000,19.045,19.17,18.56,19.1651,1276,0
+THNR.US,D,20250408,000000,19.802,19.802,18.8473,18.8473,250,0
+THNR.US,D,20250409,000000,19.1264,19.8206,19.1264,19.8206,550,0
+THNR.US,D,20250410,000000,19.17,19.2149,19.09,19.1094,921,0
+THNR.US,D,20250411,000000,19.26,19.7115,19.26,19.7115,334,0
+THNR.US,D,20250414,000000,20,20.194,19.9,20.194,778,0
+THNR.US,D,20250417,000000,20.0764,21.54,20.0367,20.0367,9166,0
+THNR.US,D,20250421,000000,20.12,20.1689,19.97,20.1689,7398,0
+THNR.US,D,20250422,000000,20.6099,20.6144,20.48,20.6144,5562,0
+THNR.US,D,20250423,000000,20.9,20.9,20.6579,20.6579,1565,0
+THNR.US,D,20250424,000000,21.04,21.1228,21.02,21.1228,1152,0
+THNR.US,D,20250429,000000,21.54,21.96,21.43,21.8415,9590,0
+THNR.US,D,20250505,000000,22.24,22.24,22.19,22.24,289,0
+THNR.US,D,20250506,000000,21.8492,22.11,21.7,21.7385,3411,0
+THNR.US,D,20250507,000000,21.86,21.8754,21.85,21.8754,890,0
+THNR.US,D,20250508,000000,21.56,21.85,21.56,21.56,574,0
+THNR.US,D,20250512,000000,21.65,21.7201,20.98,21.7201,1920,0
+THNR.US,D,20250513,000000,21.58,21.66,21.58,21.66,1546,0
+THNR.US,D,20250515,000000,21.05,21.3999,21.05,21.3999,11233,0
+THNR.US,D,20250516,000000,21.5511,21.7653,21.5511,21.7653,611,0
+THNR.US,D,20250519,000000,21.73,21.9483,21.73,21.9483,2935,0
+THNR.US,D,20250520,000000,22.0499,22.0499,21.9958,21.9958,551,0
+THNR.US,D,20250522,000000,21.5,21.5019,21.3,21.5019,3940,0
+THNR.US,D,20250523,000000,21.59,21.6217,21.47,21.6217,1430,0
+THNR.US,D,20250528,000000,21.9,21.9001,21.8194,21.8194,7072,0
+THNR.US,D,20250529,000000,21.85,21.9172,21.85,21.9172,466,0
+THNR.US,D,20250530,000000,22.16,22.3699,22.16,22.252,1734,0
+THNR.US,D,20250602,000000,22.2036,22.36,22.0101,22.2688,7822,0
+THNR.US,D,20250603,000000,22.335,22.38,22.22,22.2661,4057,0
+THNR.US,D,20250604,000000,22.7999,22.7999,22.45,22.6548,6689,0
+THNR.US,D,20250605,000000,22.6,22.6,22.5522,22.5522,1281,0
+THNR.US,D,20250606,000000,22.954,23.02,22.88,22.9485,1127,0
+THNR.US,D,20250609,000000,23.1499,23.2899,23.12,23.2092,2305,0
+THNR.US,D,20250610,000000,23.2,23.6973,23.2,23.6973,1157,0
+THNR.US,D,20250611,000000,23.6754,23.6754,23.6402,23.6672,1422,0
+THNR.US,D,20250612,000000,23.7745,23.9499,23.7745,23.9218,1886,0
+THNR.US,D,20250613,000000,23.86,23.89,23.5515,23.5515,2010,0
+THNR.US,D,20250616,000000,23.63,23.63,23.405,23.4494,1810,0
+THNR.US,D,20250617,000000,23.1,23.22,22.79,22.79,1520,0
+THNR.US,D,20250618,000000,22.972,22.972,22.969,22.969,1092,0
+THNR.US,D,20250620,000000,22.81,22.8349,22.77,22.81,2861,0
+THNR.US,D,20250623,000000,22.74,22.74,22.31,22.3801,6616,0
+THNR.US,D,20250624,000000,22.56,22.7396,22.56,22.7396,2569,0
+THNR.US,D,20250625,000000,22.49,22.5415,22.49,22.5415,337,0
+THNR.US,D,20250626,000000,22.6,22.6603,22.59,22.6603,611,0
+THNR.US,D,20250627,000000,22.73,22.73,22.5929,22.5929,1345,0
+THNR.US,D,20250630,000000,22.6593,22.7005,22.6593,22.7005,468,0
+THNR.US,D,20250701,000000,22.67,23.01,22.58,22.8313,1591,0
+THNR.US,D,20250702,000000,23.01,23.01,22.63,22.9812,4888,0
+THNR.US,D,20250703,000000,22.96,22.9785,22.96,22.9785,187,0
+THNR.US,D,20250707,000000,22.72,22.7553,22.72,22.7553,476,0
+THNR.US,D,20250708,000000,23,23,22.86,22.8848,564,0
+THNR.US,D,20250709,000000,22.99,23.1086,22.99,23.1086,1164,0
+THNR.US,D,20250710,000000,23.36,23.3655,23.2828,23.2828,747,0
+THNR.US,D,20250711,000000,22.87,22.9707,22.87,22.9707,1181,0
+THNR.US,D,20250714,000000,23.2,23.2,23.1557,23.1557,2251,0
+THNR.US,D,20250717,000000,22.9901,22.9901,22.8623,22.8623,767,0
+THNR.US,D,20250718,000000,22.8501,22.8501,22.7499,22.7499,751,0
+THNR.US,D,20250721,000000,22.69,22.69,22.6424,22.6424,421,0
+THNR.US,D,20250722,000000,22.8201,23.0116,22.8201,23.0116,411,0
+THNR.US,D,20250723,000000,23.57,23.7088,23.57,23.7088,2312,0
+THNR.US,D,20250724,000000,23.7444,23.7527,23.6601,23.7527,592,0
+THNR.US,D,20250725,000000,23.74,23.8478,23.74,23.8478,1973,0
+THNR.US,D,20250728,000000,23.825,24.02,23.6401,23.6401,1059,0
+THNR.US,D,20250729,000000,23.47,23.65,22.84,23.11,22633,0
+THNR.US,D,20250730,000000,23.15,23.15,22.9232,22.9232,1149,0
+THNR.US,D,20250731,000000,22.8201,22.9,22.4475,22.4475,736,0
+THNR.US,D,20250801,000000,22.45,22.5836,22.45,22.5836,1303,0
+THNR.US,D,20250804,000000,22.6532,22.8599,22.61,22.8508,2197,0
+THNR.US,D,20250805,000000,22.8124,22.8124,22.79,22.796,1304,0
+THNR.US,D,20250806,000000,22.98,22.99,22.23,22.276,2671,0
+THNR.US,D,20250807,000000,21.94,21.97,21.7,21.9131,40733,0
+THNR.US,D,20250808,000000,21.99,22.1299,21.9886,21.9886,836,0
+THNR.US,D,20250811,000000,22.11,22.17,21.99,22,4150,0
+THNR.US,D,20250813,000000,22.52,22.59,22.33,22.5022,1218,0
+THNR.US,D,20250814,000000,22.48,22.5494,22.4401,22.5494,5062,0
+THNR.US,D,20250815,000000,22.75,23,22.74,22.9418,3467,0
+THNR.US,D,20250818,000000,23.27,23.27,23,23.0782,3078,0
+THNR.US,D,20250819,000000,22.92,22.92,22.7968,22.7968,378,0
+THNR.US,D,20250820,000000,22.84,22.9584,22.84,22.9584,482,0
+THNR.US,D,20250821,000000,23.05,23.24,22.9931,22.9931,1836,0
+THNR.US,D,20250822,000000,23.2293,23.31,23.1485,23.1485,2284,0
+THNR.US,D,20250825,000000,22.9117,22.9117,22.87,22.87,1170,0
+THNR.US,D,20250826,000000,22.71,22.9139,22.71,22.9139,1522,0
+THNR.US,D,20250827,000000,22.9,22.9,22.8,22.8397,540,0
+THNR.US,D,20250828,000000,22.79,23.12,22.7617,22.7617,580,0
+THNR.US,D,20250829,000000,22.87,22.9242,22.86,22.9242,2422,0
+THNR.US,D,20250902,000000,23.0999,24.52,23.0999,23.131,374,0
+THNR.US,D,20250903,000000,23.475,23.475,23.18,23.3557,722,0
+THNR.US,D,20250904,000000,23.3405,23.3405,23.16,23.2456,567,0
+THNR.US,D,20250905,000000,23.3723,23.403,23.36,23.403,419,0
+THNR.US,D,20250908,000000,23.285,23.3722,23.1801,23.3722,5330,0
+THNR.US,D,20250909,000000,23.17,23.2837,23.17,23.2837,250,0
+THNR.US,D,20250910,000000,23.11,23.205,23.09,23.1238,6787,0
+THNR.US,D,20250911,000000,23.275,23.3655,23.24,23.3655,1544,0
+THNR.US,D,20250912,000000,23.2055,23.2055,23.1803,23.1803,207,0
+THNR.US,D,20250915,000000,23.16,23.16,23.08,23.1117,754,0
+THNR.US,D,20250917,000000,23.27,23.27,23.07,23.159,713,0
+THNR.US,D,20250918,000000,23.5002,23.7199,23.5002,23.6489,2305,0
+THNR.US,D,20250926,000000,22.69,22.8444,22.6289,22.8444,1382,0
+THNR.US,D,20250929,000000,22.86,22.9237,22.86,22.9237,821,0
+THNR.US,D,20250930,000000,23.25,23.4067,23.15,23.4067,266,0
+THNR.US,D,20251001,000000,23.85,24.62,23.85,24.6127,2531,0
+THNR.US,D,20251003,000000,24.67,24.6759,24.67,24.6759,329,0
+THNR.US,D,20251006,000000,24.88,24.91,24.81,24.82,8276,0
+THNR.US,D,20251008,000000,24.83,24.84,24.6215,24.6215,699,0
+THNR.US,D,20251009,000000,24.495,24.495,24.34,24.39,1020,0
+THNR.US,D,20251010,000000,24.4719,24.4719,23.8569,23.8569,1243,0
+THNR.US,D,20251013,000000,23.9,23.98,23.8945,23.8945,819,0
+THNR.US,D,20251014,000000,23.5315,23.5315,23.52,23.52,1630,0
+THNR.US,D,20251015,000000,23.5,23.8722,23.5,23.8722,418,0
+THNR.US,D,20251016,000000,23.9415,23.9415,23.69,23.73,1667,0
+THNR.US,D,20251017,000000,23.36,23.36,23.36,23.36,643,0
+THNR.US,D,20251020,000000,23.5,23.622,23.5,23.622,190,0
+THNR.US,D,20251021,000000,23.514,23.514,23.4931,23.4931,469,0
+THNR.US,D,20251022,000000,23.23,23.43,23.21,23.2175,7410,0
+THNR.US,D,20251023,000000,23.15,23.16,22.99,23.16,2544,0
+THNR.US,D,20251024,000000,23.1536,23.1536,23.08,23.08,1586,0
+THNR.US,D,20251027,000000,23.1371,23.15,23.1371,23.15,604,0
+THNR.US,D,20251028,000000,23.1399,23.1783,23.1399,23.1783,460,0
+THNR.US,D,20251030,000000,22.89,23.109,22.89,22.95,1674,0
+THNR.US,D,20251031,000000,23.18,23.3,23.18,23.3,2201,0
+THNR.US,D,20251103,000000,23.21,23.226,23.21,23.226,397,0
+THNR.US,D,20251104,000000,23.2385,23.2385,23.1545,23.1545,146,0
+THNR.US,D,20251105,000000,23.54,23.54,23.51,23.51,1881,0
+THNR.US,D,20251106,000000,23.5,23.62,23.45,23.5008,4081,0
+THNR.US,D,20251110,000000,23.6122,23.76,23.6122,23.76,1678,0
+THNR.US,D,20251111,000000,24.29,24.4621,24.29,24.4621,1130,0
+THNR.US,D,20251113,000000,25.06,25.17,24.8864,24.8864,3590,0
+THNR.US,D,20251114,000000,24.7808,25.05,24.7808,24.9628,527,0
+THNR.US,D,20251117,000000,25.08,25.08,24.98,24.9831,486,0
+THNR.US,D,20251118,000000,25.09,25.24,25.0899,25.2173,5108,0
+THNR.US,D,20251119,000000,25.158,25.2135,25.1347,25.1347,1291,0
+THNR.US,D,20251120,000000,25.15,25.15,24.99,24.99,778,0
+THNR.US,D,20251121,000000,25.47,25.47,25.3203,25.3203,288,0
+THNR.US,D,20251124,000000,25.25,25.433,25.25,25.4292,1583,0
+THNR.US,D,20251125,000000,25.78,25.9777,25.78,25.9777,2309,0
+THNR.US,D,20251126,000000,26,26.27,26,26.2168,5334,0
+THNR.US,D,20251201,000000,25.77,25.8301,25.4296,25.4296,1080,0
+THNR.US,D,20251203,000000,25.3899,25.3899,25.3438,25.3438,449,0
+THNR.US,D,20251205,000000,25.25,25.25,25.215,25.2153,652,0
+THNR.US,D,20251208,000000,24.91,25.08,24.84,24.9583,3279,0
+THNR.US,D,20251209,000000,24.89,24.89,24.6762,24.6762,1285,0
+THNR.US,D,20251210,000000,24.96,25.0635,24.96,25.0635,211,0
+THNR.US,D,20251211,000000,25.3699,25.4,25.305,25.3368,1269,0
+THNR.US,D,20251212,000000,25.18,25.31,25.18,25.2779,1386,0
+THNR.US,D,20251215,000000,25.45,25.5894,25.45,25.5894,1701,0
+THNR.US,D,20251216,000000,25.39,25.39,25.0501,25.26,4918,0
+THNR.US,D,20251217,000000,25.15,25.15,25.0013,25.0013,1328,0
+THNR.US,D,20251218,000000,25.207,25.24,25.13,25.1347,1609,0
+THNR.US,D,20251223,000000,26.06,26.08,25.9466,25.9466,2025,0
+THNR.US,D,20251226,000000,26.21,26.22,26.072,26.1251,5438,0
+THNR.US,D,20251229,000000,26.1,26.1,25.9403,25.9403,1633,0
+THNR.US,D,20251230,000000,25.4556,25.59,25.4413,25.4413,31407,0
+THNR.US,D,20251231,000000,25.09,25.46,25.08,25.22,4553,0
+THNR.US,D,20260102,000000,25.36,25.55,25.36,25.4209,1916,0
+THNR.US,D,20260105,000000,25.68,25.74,25.28,25.5108,1605,0
+THNR.US,D,20260106,000000,25.989,26.02,25.75,25.824,1645,0
+THNR.US,D,20260107,000000,26.09,26.2716,26.09,26.2716,419,0
+THNR.US,D,20260108,000000,26.3487,26.349,26.1062,26.1062,1098,0
+THNR.US,D,20260109,000000,26.1731,26.1731,26.1069,26.1069,390,0
+THNR.US,D,20260112,000000,26.08,26.44,26.08,26.1775,1483,0
+THNR.US,D,20260113,000000,25.959,26.1199,25.88,25.981,2069,0
+THNR.US,D,20260114,000000,26.15,26.23,26.145,26.145,615,0
+THNR.US,D,20260115,000000,26,26,25.6916,25.8264,3172,0
+THNR.US,D,20260116,000000,25.81,25.9854,25.8,25.9854,1379,0
+THNR.US,D,20260120,000000,25.54,27.28,25.54,25.7519,2263,0
+THNR.US,D,20260121,000000,25.8601,26.0511,25.765,26.0511,2609,0
+THNR.US,D,20260122,000000,26.414,26.4363,26.414,26.4363,294,0
+THNR.US,D,20260123,000000,26.52,26.575,26.4398,26.4458,1955,0
+THNR.US,D,20260126,000000,26.63,26.63,26.5901,26.625,845,0
+THNR.US,D,20260127,000000,26.7,26.7,26.695,26.695,234,0
+THNR.US,D,20260128,000000,26.43,26.43,26.1208,26.1208,662,0
+THNR.US,D,20260129,000000,26.29,26.3029,26.29,26.3029,26333,0
+THNR.US,D,20260130,000000,26.105,26.21,26.105,26.2031,662,0
+THNR.US,D,20260202,000000,26.26,26.3723,26.25,26.3723,7285,0
+THNR.US,D,20260203,000000,26.37,26.37,25.59,25.6521,28032,0
+THNR.US,D,20260204,000000,25.88,25.9696,25.88,25.9696,250,0
+THNR.US,D,20260205,000000,25.71,25.71,25.3617,25.3617,834,0
+THNR.US,D,20260206,000000,25.85,26.03,25.85,25.97,30621,0
+THNR.US,D,20260209,000000,26.185,26.185,26.1213,26.1213,844,0
+THNR.US,D,20260210,000000,26.125,26.18,26.0351,26.0351,946,0
+THNR.US,D,20260211,000000,26.0487,26.1574,26.0487,26.1574,427,0
+THNR.US,D,20260212,000000,26.35,26.35,26.3134,26.3134,690,0
+THNR.US,D,20260213,000000,26.5418,26.5418,26.49,26.5405,698,0
+THNR.US,D,20260217,000000,26.435,26.5414,26.41,26.5414,1495,0
+THNR.US,D,20260218,000000,26.61,26.61,26.47,26.47,5424,0
diff --git a/daily/us/nyse stocks/2/tic.us.txt b/daily/us/nyse stocks/2/tic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..046de875736f9db0cb1f699fa333c3f5708fa228
--- /dev/null
+++ b/daily/us/nyse stocks/2/tic.us.txt	
@@ -0,0 +1,253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIC.US,D,20250218,000000,12,13,11.5,12,111246,0
+TIC.US,D,20250219,000000,13.25,13.52,12.12,12.35,631432,0
+TIC.US,D,20250220,000000,12.75,14.28,12.53,12.75,5701750,0
+TIC.US,D,20250221,000000,12.75,12.75,12.1342,12.6,207302,0
+TIC.US,D,20250224,000000,12.6273,12.9861,12.5,12.77,23456,0
+TIC.US,D,20250225,000000,12.4,12.8,12.02,12.7,27419,0
+TIC.US,D,20250226,000000,12.71,13.64,12.41,12.9,19168,0
+TIC.US,D,20250227,000000,12.9,12.98,12.5229,12.98,7414,0
+TIC.US,D,20250228,000000,12.36,12.93,12.1164,12.36,28842,0
+TIC.US,D,20250303,000000,12.34,12.9753,12.05,12.5,82970,0
+TIC.US,D,20250304,000000,12,12.69,12,12.26,34202,0
+TIC.US,D,20250305,000000,12.5,12.65,12.02,12.23,136258,0
+TIC.US,D,20250306,000000,12,12.38,11.95,12,83515,0
+TIC.US,D,20250307,000000,12.21,12.92,11.8,12.11,33688,0
+TIC.US,D,20250310,000000,11.9,12.2289,10.85,11.56,38543,0
+TIC.US,D,20250311,000000,12,12.11,11.3,12.11,88405,0
+TIC.US,D,20250312,000000,12.11,12.3,11.82,11.82,23320,0
+TIC.US,D,20250313,000000,12.28,12.28,11.7,11.7,49734,0
+TIC.US,D,20250314,000000,12.345,12.47,11.81,12.15,59056,0
+TIC.US,D,20250317,000000,12.29,12.95,12.05,12.26,43592,0
+TIC.US,D,20250318,000000,12.33,12.8,11.87,12.66,245248,0
+TIC.US,D,20250319,000000,12.51,12.67,11.3,11.84,184609,0
+TIC.US,D,20250320,000000,11.98,12.21,11.13,11.72,214032,0
+TIC.US,D,20250321,000000,11.87,11.99,11.06,11.38,172948,0
+TIC.US,D,20250324,000000,11.9,12.2,11.39,11.79,164731,0
+TIC.US,D,20250325,000000,12.185,12.505,11.5,11.52,357870,0
+TIC.US,D,20250326,000000,11.67,11.99,11.15,11.23,151217,0
+TIC.US,D,20250327,000000,11.6,11.7,11,11.19,43413,0
+TIC.US,D,20250328,000000,10.93,12.57,10.93,11.25,137047,0
+TIC.US,D,20250331,000000,11.335,11.4,10.59,11.12,686244,0
+TIC.US,D,20250401,000000,10.84,11.04,10.17,10.77,314338,0
+TIC.US,D,20250402,000000,10.36,11.19,9.64,10.93,274420,0
+TIC.US,D,20250403,000000,10.5,10.67,9.72,10.09,547657,0
+TIC.US,D,20250404,000000,9.895,10.175,8.755,9.3,364879,0
+TIC.US,D,20250407,000000,9.136,9.6,9.11,9.13,177686,0
+TIC.US,D,20250408,000000,9.375,9.48,8.97,9.08,99172,0
+TIC.US,D,20250409,000000,9.3,10.48,9.09,9.82,306552,0
+TIC.US,D,20250410,000000,9.46,9.655,8.975,9.23,479275,0
+TIC.US,D,20250411,000000,9,9.32,9,9.19,173246,0
+TIC.US,D,20250414,000000,9.19,10.1,8.97,9.37,250408,0
+TIC.US,D,20250415,000000,9.34,9.365,9.06,9.06,51256,0
+TIC.US,D,20250416,000000,9.025,9.43,8.92,9.33,69572,0
+TIC.US,D,20250417,000000,9.418,10.385,9.18,9.7,313069,0
+TIC.US,D,20250421,000000,9.57,9.77,9.335,9.72,72514,0
+TIC.US,D,20250422,000000,9.68,10,9.49,9.89,91222,0
+TIC.US,D,20250423,000000,10.03,10.2,9.75,9.82,262201,0
+TIC.US,D,20250424,000000,9.8335,9.89,9.58,9.86,30058,0
+TIC.US,D,20250425,000000,9.71,9.99,9.57,9.73,96877,0
+TIC.US,D,20250428,000000,9.65,10,9.65,10,158418,0
+TIC.US,D,20250429,000000,9.79,10,9.66,9.98,101312,0
+TIC.US,D,20250430,000000,9.8759,10.25,9.65,10.22,220818,0
+TIC.US,D,20250501,000000,10.05,10.655,9.565,9.68,214051,0
+TIC.US,D,20250502,000000,9.94,9.99,9.6,9.83,75972,0
+TIC.US,D,20250505,000000,9.77,10.955,9.75,10.06,410642,0
+TIC.US,D,20250506,000000,9.6776,10.4,9.6,9.9,140911,0
+TIC.US,D,20250507,000000,9.97,10.7,9.84,10.16,783997,0
+TIC.US,D,20250508,000000,10.66,10.66,10.16,10.36,473462,0
+TIC.US,D,20250509,000000,10.47,10.765,10.175,10.53,478453,0
+TIC.US,D,20250512,000000,10.73,11.08,10.62,10.64,275001,0
+TIC.US,D,20250513,000000,10.5,10.87,10.5,10.74,154061,0
+TIC.US,D,20250514,000000,11.2,11.2,10.48,10.57,508650,0
+TIC.US,D,20250515,000000,11.25,11.25,9.6,10.21,2970715,0
+TIC.US,D,20250516,000000,10.255,10.97,9.805,10.35,1140335,0
+TIC.US,D,20250519,000000,10.29,10.945,9.865,10.83,850223,0
+TIC.US,D,20250520,000000,11.145,11.57,10.75,10.98,524883,0
+TIC.US,D,20250521,000000,10.935,11.11,10.535,10.74,902179,0
+TIC.US,D,20250522,000000,10.785,10.85,10.58,10.6,571226,0
+TIC.US,D,20250523,000000,10.64,10.8,10.26,10.47,633136,0
+TIC.US,D,20250527,000000,10.93,11.115,10.48,10.84,816972,0
+TIC.US,D,20250528,000000,10.94,11.2875,10.72,11,673096,0
+TIC.US,D,20250529,000000,11.13,11.3,10.64,10.7,492139,0
+TIC.US,D,20250530,000000,10.665,10.72,10.26,10.5,1574336,0
+TIC.US,D,20250602,000000,10.65,11.04,10.4545,10.68,623579,0
+TIC.US,D,20250603,000000,11.01,11.06,10.66,10.7,510123,0
+TIC.US,D,20250604,000000,10.655,10.88,10.11,10.11,957186,0
+TIC.US,D,20250605,000000,10.25,10.65,10.16,10.47,725828,0
+TIC.US,D,20250606,000000,10.495,10.69,10.33,10.46,562547,0
+TIC.US,D,20250609,000000,10.91,11.53,10.64,11.1,1634489,0
+TIC.US,D,20250610,000000,10.9,11.17,10.695,10.82,1119132,0
+TIC.US,D,20250611,000000,10.79,10.9,10.605,10.74,862804,0
+TIC.US,D,20250612,000000,10.65,10.98,10.65,10.77,892083,0
+TIC.US,D,20250613,000000,10.775,11.37,10.775,11.17,938269,0
+TIC.US,D,20250616,000000,11.145,11.34,11.06,11.13,904535,0
+TIC.US,D,20250617,000000,11,11.4,10.99,11.2,1575796,0
+TIC.US,D,20250618,000000,11.19,11.23,10.7175,10.99,1730458,0
+TIC.US,D,20250620,000000,10.76,11.14,10.63,10.9,9509468,0
+TIC.US,D,20250623,000000,10.875,10.9,10.47,10.56,1625771,0
+TIC.US,D,20250624,000000,10.67,10.825,10.53,10.79,1420263,0
+TIC.US,D,20250625,000000,10.665,10.79,10.3,10.4,1105267,0
+TIC.US,D,20250626,000000,10.43,10.51,10.16,10.31,1512988,0
+TIC.US,D,20250627,000000,10.4,10.46,10.013,10.46,16239979,0
+TIC.US,D,20250630,000000,10.5,11.2252,10.49,11.04,2064989,0
+TIC.US,D,20250701,000000,10.9734,11.16,10.54,10.92,1073808,0
+TIC.US,D,20250702,000000,10.99,11.32,10.92,11.32,1000761,0
+TIC.US,D,20250703,000000,11.26,11.5,11.09,11.34,587538,0
+TIC.US,D,20250707,000000,11.37,11.41,11.155,11.32,994672,0
+TIC.US,D,20250708,000000,11.3,11.38,11.16,11.35,761661,0
+TIC.US,D,20250709,000000,11.385,11.63,11.205,11.5,806196,0
+TIC.US,D,20250710,000000,11.4,11.85,11.38,11.75,921925,0
+TIC.US,D,20250711,000000,11.645,11.7,11.255,11.48,732257,0
+TIC.US,D,20250714,000000,11.475,11.98,11.37,11.98,1460195,0
+TIC.US,D,20250715,000000,12.025,12.12,11.45,11.58,1788085,0
+TIC.US,D,20250716,000000,11.595,11.8,11.41,11.78,1486431,0
+TIC.US,D,20250717,000000,11.885,12.03,11.585,11.89,1483893,0
+TIC.US,D,20250718,000000,11.965,12.01,11.54,11.59,1313286,0
+TIC.US,D,20250721,000000,11.665,11.74,11.5,11.59,1128632,0
+TIC.US,D,20250722,000000,11.63,11.825,11.55,11.81,1112270,0
+TIC.US,D,20250723,000000,11.87,11.95,11.76,11.81,1163423,0
+TIC.US,D,20250724,000000,11.8,12.04,11.77,11.94,840574,0
+TIC.US,D,20250725,000000,11.925,12,11.735,11.86,897570,0
+TIC.US,D,20250728,000000,11.79,11.8879,11.185,11.25,1739838,0
+TIC.US,D,20250729,000000,11.435,11.48,10.88,11.27,2128399,0
+TIC.US,D,20250730,000000,11.29,11.48,11.26,11.45,1219379,0
+TIC.US,D,20250731,000000,11.45,11.68,11.03,11.09,3483765,0
+TIC.US,D,20250801,000000,11,11.19,10.52,11.03,5567810,0
+TIC.US,D,20250804,000000,10.68,10.79,10.18,10.5,5363460,0
+TIC.US,D,20250805,000000,10.565,10.565,10.28,10.49,11874130,0
+TIC.US,D,20250806,000000,10.4,10.58,10.02,10.02,4865353,0
+TIC.US,D,20250807,000000,9.98,10.1972,9.71,9.71,3685690,0
+TIC.US,D,20250808,000000,9.905,9.985,9.37,9.37,3242388,0
+TIC.US,D,20250811,000000,9.59,9.59,9,9.21,3004561,0
+TIC.US,D,20250812,000000,9.465,9.665,9.24,9.4,2747844,0
+TIC.US,D,20250813,000000,9.505,9.66,9.27,9.62,2082974,0
+TIC.US,D,20250814,000000,9.66,9.96,9.4,9.49,2703357,0
+TIC.US,D,20250815,000000,9.615,9.84,9.45,9.8,2172383,0
+TIC.US,D,20250818,000000,9.77,10.07,9.705,9.73,2079419,0
+TIC.US,D,20250819,000000,9.815,9.955,9.73,9.95,1610871,0
+TIC.US,D,20250820,000000,9.89,10.08,9.89,10.04,1718574,0
+TIC.US,D,20250821,000000,9.77,10.35,9.77,10.24,1517247,0
+TIC.US,D,20250822,000000,10.31,10.72,10.3,10.51,3182435,0
+TIC.US,D,20250825,000000,10.44,10.95,10.44,10.6,1776520,0
+TIC.US,D,20250826,000000,10.405,10.815,10.405,10.75,1546851,0
+TIC.US,D,20250827,000000,10.675,10.78,10.49,10.6,1725881,0
+TIC.US,D,20250828,000000,11.075,11.26,10.835,11.04,2435535,0
+TIC.US,D,20250829,000000,11.135,11.28,10.96,11.27,1575812,0
+TIC.US,D,20250902,000000,11.15,11.39,10.77,11.16,1419548,0
+TIC.US,D,20250903,000000,11.14,11.3,11.06,11.23,1882067,0
+TIC.US,D,20250904,000000,11.24,11.45,11.17,11.33,1204127,0
+TIC.US,D,20250905,000000,11.2,11.575,11.09,11.4,2089346,0
+TIC.US,D,20250908,000000,11.43,11.78,11.27,11.7,1536571,0
+TIC.US,D,20250909,000000,11.67,11.805,11.57,11.69,1126127,0
+TIC.US,D,20250910,000000,11.59,11.7,11.26,11.31,2302374,0
+TIC.US,D,20250911,000000,11.38,11.6191,11.3,11.47,1338133,0
+TIC.US,D,20250912,000000,11.44,11.64,11.33,11.38,866481,0
+TIC.US,D,20250915,000000,11.5,11.63,11.28,11.3,1173258,0
+TIC.US,D,20250916,000000,11.26,11.395,11.12,11.13,1329071,0
+TIC.US,D,20250917,000000,11.05,11.27,10.9,10.94,1344775,0
+TIC.US,D,20250918,000000,10.95,13.77,10.85,13.45,22419452,0
+TIC.US,D,20250919,000000,14.51,14.66,13.88,14.4,10899525,0
+TIC.US,D,20250922,000000,14.27,14.379,13.2,13.99,6315971,0
+TIC.US,D,20250923,000000,14.1475,14.72,13.8604,14.4,3669708,0
+TIC.US,D,20250924,000000,14.51,14.59,13.85,13.92,2223322,0
+TIC.US,D,20250925,000000,13.93,14.395,13.57,14.3,2194349,0
+TIC.US,D,20250926,000000,14.43,14.86,14.19,14.49,2929857,0
+TIC.US,D,20250929,000000,14.51,14.9442,14.2,14.26,2902058,0
+TIC.US,D,20250930,000000,12.7,13.96,12.34,13.31,9303343,0
+TIC.US,D,20251001,000000,13.175,13.91,12.921,13.7,3198386,0
+TIC.US,D,20251002,000000,14.125,14.53,13.74,14.21,3362286,0
+TIC.US,D,20251003,000000,14.37,14.65,14.135,14.18,3079122,0
+TIC.US,D,20251006,000000,13.9,14.21,13.52,13.75,4839488,0
+TIC.US,D,20251007,000000,13.91,14.02,13.32,13.88,4798989,0
+TIC.US,D,20251008,000000,13.9912,14.65,13.69,14.03,3744586,0
+TIC.US,D,20251009,000000,14.13,14.13,13.3,13.33,2221504,0
+TIC.US,D,20251010,000000,13.1,13.48,12.2,12.26,3578885,0
+TIC.US,D,20251013,000000,12.72,13.05,12.47,12.75,2928148,0
+TIC.US,D,20251014,000000,12.61,13.205,12.27,13.09,3205854,0
+TIC.US,D,20251015,000000,13.37,13.52,13,13.32,2612538,0
+TIC.US,D,20251016,000000,13.365,13.45,12.25,12.28,3317242,0
+TIC.US,D,20251017,000000,12.2075,12.45,11.89,11.89,3555273,0
+TIC.US,D,20251020,000000,12.01,12.33,11.98,12.27,2681222,0
+TIC.US,D,20251021,000000,12.32,12.43,11.9,12.13,1898760,0
+TIC.US,D,20251022,000000,12.13,12.21,11.785,11.95,2131866,0
+TIC.US,D,20251023,000000,12.035,12.34,11.85,12.24,1392223,0
+TIC.US,D,20251024,000000,12.33,12.69,12.33,12.46,1485778,0
+TIC.US,D,20251027,000000,12.5,12.57,12.11,12.11,1598672,0
+TIC.US,D,20251028,000000,12.195,12.3,11.84,12.09,2003339,0
+TIC.US,D,20251029,000000,12.11,12.94,12.05,12.3,4123739,0
+TIC.US,D,20251030,000000,12.305,12.48,12.03,12.28,1993973,0
+TIC.US,D,20251031,000000,12.3,12.48,12.1,12.13,2267462,0
+TIC.US,D,20251103,000000,12.3201,12.3201,11.87,12.2,2221016,0
+TIC.US,D,20251104,000000,12.0221,12.095,11.565,11.68,3120130,0
+TIC.US,D,20251105,000000,11.74,11.96,11.5,11.86,1671175,0
+TIC.US,D,20251106,000000,11.88,11.88,11.13,11.15,2691097,0
+TIC.US,D,20251107,000000,11.225,11.5158,10.71,11.11,3475412,0
+TIC.US,D,20251110,000000,11.385,11.58,11.08,11.22,2079797,0
+TIC.US,D,20251111,000000,11.125,11.43,11.03,11.16,3455181,0
+TIC.US,D,20251112,000000,10.735,11.25,10.12,10.69,11632906,0
+TIC.US,D,20251113,000000,10.67,10.97,10.15,10.28,4826508,0
+TIC.US,D,20251114,000000,9.82,10.11,9.685,9.78,4895522,0
+TIC.US,D,20251117,000000,9.73,9.78,9.19,9.25,4742409,0
+TIC.US,D,20251118,000000,9.2,9.625,9.18,9.43,4123150,0
+TIC.US,D,20251119,000000,9.59,9.73,9.145,9.27,3844787,0
+TIC.US,D,20251120,000000,9.35,9.44,8.88,8.97,4557636,0
+TIC.US,D,20251121,000000,9.06,9.32,8.805,9.21,3787339,0
+TIC.US,D,20251124,000000,9.25,9.38,9.1,9.35,3494498,0
+TIC.US,D,20251125,000000,9.375,9.66,9.26,9.62,2727826,0
+TIC.US,D,20251126,000000,9.6,9.68,9.415,9.53,1929263,0
+TIC.US,D,20251128,000000,9.675,9.76,9.55,9.72,1598034,0
+TIC.US,D,20251201,000000,9.64,9.765,9.47,9.48,2712176,0
+TIC.US,D,20251202,000000,9.57,9.7,9.4,9.55,2752519,0
+TIC.US,D,20251203,000000,9.7,9.7,9.3,9.53,2446456,0
+TIC.US,D,20251204,000000,9.41,9.51,9.3,9.51,1686448,0
+TIC.US,D,20251205,000000,9.425,9.635,9.28,9.54,1983285,0
+TIC.US,D,20251208,000000,9.55,9.62,9.24,9.49,2737090,0
+TIC.US,D,20251209,000000,9.48,9.815,9.409,9.73,2124370,0
+TIC.US,D,20251210,000000,9.655,10.255,9.52,10.01,2448485,0
+TIC.US,D,20251211,000000,10,10.91,10,10.84,2740729,0
+TIC.US,D,20251212,000000,10.915,11.38,10.53,10.58,2906777,0
+TIC.US,D,20251215,000000,10.58,10.7,10.2,10.36,2214344,0
+TIC.US,D,20251216,000000,10.27,10.5,10.175,10.3,1999083,0
+TIC.US,D,20251217,000000,10.27,10.52,10.12,10.17,1708272,0
+TIC.US,D,20251218,000000,10.5557,10.59,10.3,10.32,1309346,0
+TIC.US,D,20251219,000000,10.35,10.405,10.18,10.21,6966192,0
+TIC.US,D,20251222,000000,10.165,10.55,10.1201,10.53,1432414,0
+TIC.US,D,20251223,000000,10.49,10.56,10.23,10.5,1497779,0
+TIC.US,D,20251224,000000,10.475,10.67,10.33,10.59,685272,0
+TIC.US,D,20251226,000000,10.475,10.675,10.46,10.63,902844,0
+TIC.US,D,20251229,000000,10.5,10.61,10.285,10.38,1609028,0
+TIC.US,D,20251230,000000,10.195,10.28,10.01,10.07,2109797,0
+TIC.US,D,20251231,000000,10.18,10.3,10.035,10.11,2623692,0
+TIC.US,D,20260102,000000,10.1,10.195,9.695,9.89,2463734,0
+TIC.US,D,20260105,000000,9.985,10.53,9.88,10.42,1330866,0
+TIC.US,D,20260106,000000,10.49,10.52,10.2001,10.51,1519930,0
+TIC.US,D,20260107,000000,10.53,10.58,9.95,9.99,1745695,0
+TIC.US,D,20260108,000000,9.8,10.9,9.8,10.88,2079746,0
+TIC.US,D,20260109,000000,11.38,11.86,11.07,11.45,4727258,0
+TIC.US,D,20260112,000000,11.26,11.65,11.1,11.64,2611537,0
+TIC.US,D,20260113,000000,11.49,11.7,11.04,11.2,2270307,0
+TIC.US,D,20260114,000000,11.235,11.34,11.06,11.18,1789797,0
+TIC.US,D,20260115,000000,11.215,11.7,11.1,11.64,2618040,0
+TIC.US,D,20260116,000000,11.64,11.7,11.27,11.44,1390754,0
+TIC.US,D,20260120,000000,11.23,11.56,11.07,11.1,1731337,0
+TIC.US,D,20260121,000000,11.31,11.48,10.88,11.14,1986011,0
+TIC.US,D,20260122,000000,11.4,11.41,11.1,11.2,1888253,0
+TIC.US,D,20260123,000000,11.2,11.31,10.695,10.82,2013733,0
+TIC.US,D,20260126,000000,10.7718,11,10.625,10.69,1843475,0
+TIC.US,D,20260127,000000,10.7,10.77,10.495,10.51,1794086,0
+TIC.US,D,20260128,000000,10.705,10.705,10.21,10.43,1991431,0
+TIC.US,D,20260129,000000,10.38,10.6,10.22,10.38,1786801,0
+TIC.US,D,20260130,000000,10.21,10.38,9.89,10.1,2134114,0
+TIC.US,D,20260202,000000,10.005,10.0982,9.82,9.88,2328117,0
+TIC.US,D,20260203,000000,9.98,10.21,9.645,9.9,2273939,0
+TIC.US,D,20260204,000000,9.96,10.15,9.63,9.73,2215905,0
+TIC.US,D,20260205,000000,9.6,9.81,8.9,9,3929439,0
+TIC.US,D,20260206,000000,9.13,9.63,8.92,9.55,3382562,0
+TIC.US,D,20260209,000000,9.65,10.36,9.33,10.35,2504354,0
+TIC.US,D,20260210,000000,10.2,10.4,9.79,9.84,2570376,0
+TIC.US,D,20260211,000000,9.905,10.08,9.53,9.78,2266011,0
+TIC.US,D,20260212,000000,9.76,9.9,9.24,9.57,2597449,0
+TIC.US,D,20260213,000000,9.67,9.78,9.32,9.36,1949698,0
+TIC.US,D,20260217,000000,9.3,9.45,9.01,9.34,1760161,0
+TIC.US,D,20260218,000000,9.43,9.55,9.295,9.47,1782878,0
diff --git a/daily/us/nyse stocks/2/tipb.us.txt b/daily/us/nyse stocks/2/tipb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c91b6da7dadc3a82b93d4e067ee6979f951f5a78
--- /dev/null
+++ b/daily/us/nyse stocks/2/tipb.us.txt	
@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIPB.US,D,20250820,000000,100.1368,100.1368,100.1368,100.1368,4,0
+TIPB.US,D,20250821,000000,100.2066,100.2066,100.2066,100.2066,5,0
+TIPB.US,D,20250822,000000,100.1699,100.1699,100.1699,100.1699,6,0
+TIPB.US,D,20250826,000000,100.6811,100.6811,100.6811,100.6811,2,0
+TIPB.US,D,20250827,000000,100.9751,100.9751,100.9751,100.9751,2,0
+TIPB.US,D,20250828,000000,101.2316,101.2316,101.2316,101.2316,2,0
+TIPB.US,D,20250829,000000,101.2123,101.2123,101.2123,101.2123,2,0
+TIPB.US,D,20250903,000000,100.8252,100.8252,100.8252,100.8252,6,0
+TIPB.US,D,20250904,000000,100.9645,100.9645,100.9645,100.9645,7,0
+TIPB.US,D,20250905,000000,101.108,101.108,101.108,101.108,5,0
+TIPB.US,D,20250909,000000,101.5069,101.5069,101.5069,101.5069,3,0
+TIPB.US,D,20250910,000000,101.3687,101.3687,101.3687,101.3687,3,0
+TIPB.US,D,20250911,000000,101.4711,101.4711,101.4711,101.4711,24,0
+TIPB.US,D,20250912,000000,101.5279,101.5279,101.5279,101.5279,100,0
+TIPB.US,D,20250916,000000,101.4748,101.4748,101.4748,101.4748,80,0
+TIPB.US,D,20250917,000000,101.5761,101.5761,101.5761,101.5761,70,0
+TIPB.US,D,20250918,000000,101.4882,101.4882,101.4882,101.4882,69,0
+TIPB.US,D,20250919,000000,101.3107,101.3107,101.3107,101.3107,148,0
+TIPB.US,D,20250923,000000,101.0586,101.0586,101.0586,101.0586,1,0
+TIPB.US,D,20250924,000000,101.2604,101.2604,101.2604,101.2604,21,0
+TIPB.US,D,20250925,000000,101.1109,101.1109,101.1109,101.1109,20,0
+TIPB.US,D,20250926,000000,100.945,100.945,100.945,100.945,21,0
+TIPB.US,D,20250930,000000,100.9849,100.9849,100.9849,100.9849,1,0
+TIPB.US,D,20251001,000000,101.0058,101.0058,101.0058,101.0058,1,0
+TIPB.US,D,20251002,000000,100.9372,100.9372,100.9372,100.9372,1,0
+TIPB.US,D,20251003,000000,100.9003,100.9003,100.9003,100.9003,1,0
+TIPB.US,D,20251007,000000,100.6687,100.6687,100.6687,100.6687,3,0
+TIPB.US,D,20251008,000000,100.8871,100.8871,100.8871,100.8871,2,0
+TIPB.US,D,20251009,000000,100.92,100.92,100.8328,100.8328,259,0
+TIPB.US,D,20251106,000000,100.49,100.51,100.489,100.489,14292,0
+TIPB.US,D,20251113,000000,100.6,100.6,100.5458,100.5458,2504,0
+TIPB.US,D,20251121,000000,100.7541,100.7722,100.7541,100.7722,258,0
+TIPB.US,D,20251202,000000,100.35,100.4,100.3459,100.3459,3831,0
+TIPB.US,D,20251204,000000,100.44,100.44,100.4314,100.4314,536,0
+TIPB.US,D,20251205,000000,100.44,100.44,100.36,100.36,1172,0
+TIPB.US,D,20251215,000000,100.27,100.27,100.1326,100.1326,399,0
+TIPB.US,D,20251218,000000,100.22,100.3577,100.17,100.3577,430,0
+TIPB.US,D,20251230,000000,99.98,99.9806,99.98,99.9806,352,0
+TIPB.US,D,20251231,000000,99.85,99.85,99.8428,99.8428,400,0
+TIPB.US,D,20260102,000000,99.86,99.87,99.8175,99.8175,423,0
+TIPB.US,D,20260106,000000,100.04,100.04,99.9861,99.9861,417,0
+TIPB.US,D,20260107,000000,100.11,100.11,100.0942,100.0942,250,0
+TIPB.US,D,20260108,000000,100.01,100.01,99.9356,99.9356,1062,0
+TIPB.US,D,20260109,000000,99.99,99.99,99.9819,99.9819,300,0
+TIPB.US,D,20260112,000000,100.03,100.06,100.0073,100.0073,710,0
+TIPB.US,D,20260113,000000,100.12,100.12,100.0945,100.0945,250,0
+TIPB.US,D,20260114,000000,100.315,100.315,100.1551,100.1551,2525,0
+TIPB.US,D,20260116,000000,99.93,99.94,99.857,99.857,3000,0
+TIPB.US,D,20260121,000000,99.82,99.9392,99.82,99.9392,206,0
+TIPB.US,D,20260123,000000,99.91,100.0172,99.91,100.0172,501,0
+TIPB.US,D,20260126,000000,100.11,100.11,100.099,100.099,100,0
+TIPB.US,D,20260127,000000,100.18,100.26,100.18,100.199,750,0
+TIPB.US,D,20260202,000000,100.19,100.193,100.19,100.193,249,0
+TIPB.US,D,20260206,000000,100.43,100.4954,100.43,100.4954,300,0
+TIPB.US,D,20260211,000000,100.54,100.5719,100.54,100.5719,250,0
+TIPB.US,D,20260217,000000,100.82,100.82,100.7667,100.7667,496,0
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/tknq.us.txt b/daily/us/nyse stocks/2/tknq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8e8b004f4d2afe723fde8f7835894bbf6dc88f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/tknq.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TKNQ.US,D,20251223,000000,25.42,25.43,25.35,25.43,1361,0
+TKNQ.US,D,20251226,000000,25.32,25.338,25.2964,25.338,526,0
+TKNQ.US,D,20251229,000000,25.27,25.31,25.2599,25.283,1024,0
+TKNQ.US,D,20251231,000000,25.14,25.14,25.0262,25.0262,141,0
+TKNQ.US,D,20260102,000000,25.636,25.6983,25.636,25.6983,156,0
+TKNQ.US,D,20260105,000000,26.3795,26.876,26.3795,26.876,832,0
+TKNQ.US,D,20260106,000000,26.87,26.87,26.75,26.792,498,0
+TKNQ.US,D,20260107,000000,26.4,26.4,26.273,26.273,321,0
+TKNQ.US,D,20260108,000000,26.34,26.34,26.198,26.215,495,0
+TKNQ.US,D,20260109,000000,26.23,26.23,26.22,26.22,508,0
+TKNQ.US,D,20260112,000000,26.17,26.17,26.1367,26.1367,274,0
+TKNQ.US,D,20260113,000000,26.3,26.3,26.2607,26.2607,424,0
+TKNQ.US,D,20260114,000000,26.4,26.5299,26.3999,26.5258,1068,0
+TKNQ.US,D,20260115,000000,26.5168,26.565,26.5168,26.565,729,0
+TKNQ.US,D,20260116,000000,26.49,26.71,26.41,26.669,2347,0
+TKNQ.US,D,20260120,000000,25.87,25.87,25.5266,25.5266,3005,0
+TKNQ.US,D,20260121,000000,25.65,25.81,25.26,25.742,1477,0
+TKNQ.US,D,20260123,000000,25.455,26.355,25.455,25.52,1115,0
+TKNQ.US,D,20260126,000000,25.545,25.55,25.4577,25.4577,1147,0
+TKNQ.US,D,20260127,000000,26.07,26.53,25.55,26.3774,3077,0
+TKNQ.US,D,20260128,000000,25.7676,27.08,25.5102,25.6167,12601,0
+TKNQ.US,D,20260129,000000,25.435,25.45,24.86,25.0706,1160,0
+TKNQ.US,D,20260130,000000,24.74,24.93,24.6167,24.6167,673,0
+TKNQ.US,D,20260202,000000,23.89,23.93,23.8787,23.8787,1649,0
+TKNQ.US,D,20260203,000000,23.675,23.675,23.055,23.3386,574,0
+TKNQ.US,D,20260204,000000,22.95,23.02,22.6101,22.928,1796,0
+TKNQ.US,D,20260206,000000,22.665,22.8031,22.665,22.8031,287,0
+TKNQ.US,D,20260210,000000,22.84,22.84,22.8059,22.8059,5215,0
+TKNQ.US,D,20260211,000000,22.42,22.42,22.3612,22.3612,494,0
+TKNQ.US,D,20260212,000000,22.605,22.605,21.9825,21.9825,243,0
+TKNQ.US,D,20260213,000000,22.3,22.65,22.3,22.507,9211,0
diff --git a/daily/us/nyse stocks/2/tmh.us.txt b/daily/us/nyse stocks/2/tmh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c6c41a997d2592dc9d70cc39d0b464b43833229
--- /dev/null
+++ b/daily/us/nyse stocks/2/tmh.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMH.US,D,20250613,000000,48.9359,48.97,48.9359,48.9359,111,0
+TMH.US,D,20250616,000000,48.72,49.0602,48.72,49.0602,121,0
+TMH.US,D,20250617,000000,46.79,46.79,46.7869,46.7869,227,0
+TMH.US,D,20250618,000000,47.56,47.56,47.2494,47.2494,111,0
+TMH.US,D,20250620,000000,46.68,46.68,46.595,46.6217,1764,0
+TMH.US,D,20250625,000000,45.84,45.84,45.6286,45.6286,331,0
+TMH.US,D,20250626,000000,45.5,45.7375,45.5,45.7375,543,0
+TMH.US,D,20250627,000000,47.03,47.3,47.03,47.2484,1265,0
+TMH.US,D,20250701,000000,46.04,46.04,45.744,45.744,138,0
+TMH.US,D,20250702,000000,45.79,45.8126,45.79,45.8126,124,0
+TMH.US,D,20250703,000000,46.9,46.9,46.869,46.869,307,0
+TMH.US,D,20250707,000000,46.1,46.1,45.5394,45.5394,378,0
+TMH.US,D,20250708,000000,46,46.2924,46,46.2924,116,0
+TMH.US,D,20250709,000000,46.27,46.3084,46.27,46.3084,364,0
+TMH.US,D,20250710,000000,46.14,46.2662,46.14,46.2662,237,0
+TMH.US,D,20250711,000000,46.65,46.65,46.6035,46.6035,224,0
+TMH.US,D,20250714,000000,46.86,47.1931,46.86,47.1931,118,0
+TMH.US,D,20250715,000000,47.15,47.15,47.0444,47.0444,110,0
+TMH.US,D,20250716,000000,46.63,46.63,46,46.6202,1190,0
+TMH.US,D,20250717,000000,46.89,47.0193,46.89,47.0193,326,0
+TMH.US,D,20250718,000000,46.8,46.8,46.6335,46.6335,122,0
+TMH.US,D,20250721,000000,46.68,46.68,46.547,46.547,465,0
+TMH.US,D,20250722,000000,46.23,46.302,46.23,46.302,216,0
+TMH.US,D,20250723,000000,52.22,52.3719,51.04,52.3719,2321,0
+TMH.US,D,20250724,000000,52.33,52.41,52.19,52.2127,1192,0
+TMH.US,D,20250725,000000,51.3,51.7,51.3,51.5364,1477,0
+TMH.US,D,20250728,000000,51.64,51.64,51.5129,51.5129,224,0
+TMH.US,D,20250729,000000,50.97,50.97,50.65,50.6675,361,0
+TMH.US,D,20250730,000000,50.79,50.79,50.6557,50.6557,350,0
+TMH.US,D,20250731,000000,50.33,50.4,50.0791,50.0791,216,0
+TMH.US,D,20250801,000000,49.29,49.29,49.1788,49.1788,512,0
+TMH.US,D,20250804,000000,49.62,49.7968,49.62,49.7968,331,0
+TMH.US,D,20250805,000000,49.87,50.09,49.61,49.8046,510,0
+TMH.US,D,20250806,000000,50.42,50.42,50.35,50.3865,736,0
+TMH.US,D,20250807,000000,49.78,49.78,49.58,49.5879,482,0
+TMH.US,D,20250808,000000,51.42,51.76,51.42,51.6927,487,0
+TMH.US,D,20250811,000000,51.94,52.0032,51.86,52.0032,217,0
+TMH.US,D,20250812,000000,53.21,53.22,53.1128,53.1128,570,0
+TMH.US,D,20250813,000000,52.97,53.0865,52.97,53.0865,513,0
+TMH.US,D,20250814,000000,52.45,52.7846,52.45,52.7846,809,0
+TMH.US,D,20250815,000000,53.08,53.08,52.78,52.7829,619,0
+TMH.US,D,20250818,000000,53.93,54.1556,53.93,54.1556,1145,0
+TMH.US,D,20250819,000000,54.53,54.53,54.3055,54.3055,239,0
+TMH.US,D,20250820,000000,54.34,54.4047,54.25,54.4047,328,0
+TMH.US,D,20250821,000000,54.08,54.2617,54.08,54.2617,328,0
+TMH.US,D,20250822,000000,54.77,54.77,54.7568,54.7568,271,0
+TMH.US,D,20250825,000000,54.46,54.59,54.3,54.3865,1621,0
+TMH.US,D,20250826,000000,53.86,53.86,53.72,53.8577,342,0
+TMH.US,D,20250827,000000,53.84,53.84,53.54,53.7935,714,0
+TMH.US,D,20250828,000000,54.16,54.16,53.98,54.0914,341,0
+TMH.US,D,20250829,000000,53.2,53.2,53.0138,53.0138,508,0
+TMH.US,D,20250902,000000,53.1,53.2939,53.03,53.2939,516,0
+TMH.US,D,20250903,000000,53.27,53.27,52.9101,53.1093,263,0
+TMH.US,D,20250904,000000,54.03,54.4583,54.03,54.4583,209,0
+TMH.US,D,20250905,000000,54.78,54.78,54.38,54.6047,417,0
+TMH.US,D,20250908,000000,55.12,55.4216,54.96,55.4216,764,0
+TMH.US,D,20250909,000000,54.67,55.03,54.58,54.98,389,0
+TMH.US,D,20250910,000000,54.16,54.16,54,54.0084,222,0
+TMH.US,D,20250911,000000,53.9,54.0316,53.9,54.0316,321,0
+TMH.US,D,20250912,000000,53.77,53.7898,53.66,53.7898,225,0
+TMH.US,D,20250915,000000,53.92,53.9714,53.9,53.9714,232,0
+TMH.US,D,20250916,000000,53.05,53.05,53.0091,53.0091,215,0
+TMH.US,D,20250917,000000,53.59,53.7363,53.59,53.7363,312,0
+TMH.US,D,20250918,000000,53.89,53.9706,53.88,53.9706,711,0
+TMH.US,D,20250919,000000,53.58,53.601,53.58,53.601,220,0
+TMH.US,D,20250922,000000,53.97,53.97,53.8,53.9175,712,0
+TMH.US,D,20250923,000000,54.31,54.31,53.9286,53.9286,340,0
+TMH.US,D,20250924,000000,53.59,53.76,53.59,53.6497,461,0
+TMH.US,D,20250925,000000,53.67,53.92,53.67,53.8237,554,0
+TMH.US,D,20250926,000000,54.02,54.05,53.9383,53.9383,385,0
+TMH.US,D,20250929,000000,53.1,53.38,53.08,53.2333,30697,0
+TMH.US,D,20250930,000000,51.82,51.82,51.5284,51.5284,175,0
+TMH.US,D,20251001,000000,51.49,51.52,51.4,51.4439,1762,0
+TMH.US,D,20251002,000000,51.33,51.33,51.11,51.1704,459,0
+TMH.US,D,20251003,000000,51.86,52.2197,51.86,52.2197,234,0
+TMH.US,D,20251006,000000,55.2499,55.2499,54.19,54.4542,1346,0
+TMH.US,D,20251007,000000,54.92,55.2292,54.92,55.2292,257,0
+TMH.US,D,20251008,000000,54.81,55.1018,54.81,55.1018,257,0
+TMH.US,D,20251009,000000,53.85,53.85,53.6644,53.6644,804,0
+TMH.US,D,20251013,000000,51.98,52.2846,51.98,52.2846,345,0
+TMH.US,D,20251014,000000,52.45,52.9643,52.45,52.9643,238,0
+TMH.US,D,20251015,000000,53.53,53.53,53.1846,53.5083,292,0
+TMH.US,D,20251016,000000,53.8,53.8,53.5039,53.5039,151,0
+TMH.US,D,20251017,000000,53.97,54.2599,53.97,54.2599,209,0
+TMH.US,D,20251020,000000,54.9,54.9776,54.85,54.9776,229,0
+TMH.US,D,20251021,000000,55.36,55.7893,55.36,55.7893,269,0
+TMH.US,D,20251022,000000,56.55,56.55,56.09,56.3184,419,0
+TMH.US,D,20251023,000000,56.56,56.56,56.5433,56.5433,271,0
+TMH.US,D,20251024,000000,57.03,57.0843,56.96,57.0843,248,0
+TMH.US,D,20251027,000000,58.05,58.138,58.05,58.138,225,0
+TMH.US,D,20251028,000000,57.83,58.225,57.76,58.225,366,0
+TMH.US,D,20251029,000000,57.34,57.5175,57.3399,57.5175,642,0
+TMH.US,D,20251030,000000,58.51,58.51,57.9995,57.9995,427,0
+TMH.US,D,20251031,000000,57.41,57.41,57.1599,57.335,386,0
+TMH.US,D,20251103,000000,57.38,57.6303,57.38,57.6303,257,0
+TMH.US,D,20251105,000000,56.3,56.3,55.9931,55.9931,223,0
+TMH.US,D,20251106,000000,56.3,56.79,56.3,56.6999,424,0
+TMH.US,D,20251107,000000,56.435,56.54,56.435,56.4592,341,0
+TMH.US,D,20251110,000000,56.7,57.2398,56.7,57.2398,495,0
+TMH.US,D,20251112,000000,58.27,58.3854,58.22,58.3854,234,0
+TMH.US,D,20251113,000000,57.83,57.83,57.2293,57.2293,413,0
+TMH.US,D,20251114,000000,57.26,57.57,57.26,57.4565,647,0
+TMH.US,D,20251117,000000,56.85,56.85,56.3653,56.3653,460,0
+TMH.US,D,20251118,000000,55.44,55.755,55.44,55.6562,271,0
+TMH.US,D,20251119,000000,56.17,56.37,56.17,56.2987,340,0
+TMH.US,D,20251121,000000,56.51,56.53,56.4,56.4,364,0
+TMH.US,D,20251124,000000,56.84,56.94,56.84,56.94,541,0
+TMH.US,D,20251125,000000,56.7,57.0484,56.43,57.0484,1065,0
+TMH.US,D,20251126,000000,57.6975,57.75,57.63,57.721,487,0
+TMH.US,D,20251128,000000,57.38,57.4499,57.38,57.4499,507,0
+TMH.US,D,20251201,000000,56.91,56.91,56.9019,56.9019,162,0
+TMH.US,D,20251202,000000,56.25,56.4689,56.25,56.4689,1131,0
+TMH.US,D,20251203,000000,55.63,55.7656,55.5946,55.7656,216,0
+TMH.US,D,20251204,000000,56.59,56.595,56.49,56.5444,461,0
+TMH.US,D,20251208,000000,56.09,56.33,55.9946,55.9946,1058,0
+TMH.US,D,20251209,000000,56.84,56.84,56.6372,56.6372,2137,0
+TMH.US,D,20251210,000000,57.26,57.4376,57.18,57.4376,483,0
+TMH.US,D,20251211,000000,57.53,58.0832,57.53,58.0832,113,0
+TMH.US,D,20251212,000000,59.72,59.72,59.32,59.415,792,0
+TMH.US,D,20251215,000000,61.03,61.03,60.84,60.87,1211,0
+TMH.US,D,20251216,000000,57.05,57.05,56.9164,56.9164,212,0
+TMH.US,D,20251217,000000,57.4,57.4,57.1967,57.1967,204,0
+TMH.US,D,20251218,000000,57.86,57.86,57.7119,57.7119,239,0
+TMH.US,D,20251219,000000,59.3,59.3075,58.97,59.2342,1119,0
+TMH.US,D,20251222,000000,59,59.17,59,59.0556,1569,0
+TMH.US,D,20251223,000000,58.675,58.77,58.59,58.6654,2323,0
+TMH.US,D,20251224,000000,57.85,57.9501,57.76,57.9501,1238,0
+TMH.US,D,20251226,000000,58.12,58.1622,58.04,58.1622,730,0
+TMH.US,D,20251229,000000,57.79,58.03,57.7,58.03,7039,0
+TMH.US,D,20251230,000000,57.95,57.95,57.768,57.768,861,0
+TMH.US,D,20251231,000000,57.9,57.9,57.68,57.7173,234,0
+TMH.US,D,20260102,000000,58.18,58.554,57.92,58.554,1371,0
+TMH.US,D,20260105,000000,58.575,58.684,58.575,58.684,894,0
+TMH.US,D,20260106,000000,57.985,58.27,57.9251,57.9251,1475,0
+TMH.US,D,20260107,000000,57.33,57.42,57.31,57.4093,1169,0
+TMH.US,D,20260108,000000,57.7,57.867,57.05,57.867,1188,0
+TMH.US,D,20260109,000000,59.74,60.0707,59.65,60.0707,792,0
+TMH.US,D,20260112,000000,60.33,60.33,60.03,60.3175,592,0
+TMH.US,D,20260113,000000,62.77,62.77,62.33,62.4134,801,0
+TMH.US,D,20260114,000000,61.62,61.8392,61.62,61.8392,305,0
+TMH.US,D,20260115,000000,63.38,63.38,63.1249,63.1249,490,0
+TMH.US,D,20260116,000000,62.68,62.84,62.63,62.6351,1159,0
+TMH.US,D,20260120,000000,60.1,60.14,59.8199,59.9261,3258,0
+TMH.US,D,20260121,000000,60.83,61.7593,60.82,61.7593,1484,0
+TMH.US,D,20260122,000000,61.83,61.83,61.7177,61.7177,474,0
+TMH.US,D,20260123,000000,61.25,61.3,60.4694,60.4694,493,0
+TMH.US,D,20260126,000000,59.6,59.68,59.53,59.6333,1233,0
+TMH.US,D,20260127,000000,59.03,59.03,58.539,58.539,240,0
+TMH.US,D,20260128,000000,57.05,57.89,57.05,57.6448,1433,0
+TMH.US,D,20260129,000000,59.09,59.6647,59.09,59.6647,359,0
+TMH.US,D,20260130,000000,60.315,60.315,59.87,60.1697,445,0
+TMH.US,D,20260202,000000,61.05,61.7102,61.05,61.7102,443,0
+TMH.US,D,20260203,000000,61.66,61.75,61.39,61.7477,427,0
+TMH.US,D,20260204,000000,64.9,65.1,64.8099,64.9679,1267,0
+TMH.US,D,20260205,000000,63.95,64.1,63.8966,63.8966,510,0
+TMH.US,D,20260206,000000,65.38,65.8139,65.28,65.8139,926,0
+TMH.US,D,20260209,000000,64.61,64.7665,64.26,64.7665,1190,0
+TMH.US,D,20260210,000000,63.84,63.9,63.0424,63.0424,759,0
+TMH.US,D,20260211,000000,63.53,63.7,63.17,63.6804,1927,0
+TMH.US,D,20260212,000000,63.16,63.68,63.02,63.3203,3907,0
+TMH.US,D,20260213,000000,64.76,65,64.76,64.9189,367,0
+TMH.US,D,20260217,000000,64.23,64.4417,64.15,64.4417,406,0
+TMH.US,D,20260218,000000,64.62,64.62,64.37,64.37,579,0
diff --git a/daily/us/nyse stocks/2/tol.us.txt b/daily/us/nyse stocks/2/tol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3cf226146f7b98ba8699fc2a6782d8cbc805846
--- /dev/null
+++ b/daily/us/nyse stocks/2/tol.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOL.US,D,20050225,000000,40.9587,41.959,40.5592,41.8826,7226541.167245,0
+TOL.US,D,20050228,000000,42.0978,42.1434,40.7892,41.0885,6396258.6411319,0
+TOL.US,D,20050301,000000,41.0985,41.5862,40.8863,41.4712,4119900.8666767,0
+TOL.US,D,20050302,000000,41.1173,41.4802,40.8576,40.9587,3336117.357585,0
+TOL.US,D,20050303,000000,41.3771,41.4445,40.4154,40.587,5231938.3047063,0
+TOL.US,D,20050304,000000,41.0697,42.0502,40.7218,42.0026,6624452.6327303,0
+TOL.US,D,20050307,000000,42.5449,42.5528,41.3969,41.7508,3107063.9542442,0
+TOL.US,D,20050308,000000,41.3126,41.3126,40.0893,40.231,7028556.7088319,0
+TOL.US,D,20050309,000000,39.3448,40.0893,38.4089,39.0007,6183924.4274984,0
+TOL.US,D,20050310,000000,39.0612,39.3616,37.6653,37.9628,7711207.0246051,0
+TOL.US,D,20050311,000000,37.8974,38.5209,37.3471,38.1095,4365235.6842598,0
+TOL.US,D,20050314,000000,37.9172,38.1095,36.6452,37.4105,6217133.8321884,0
+TOL.US,D,20050315,000000,37.6554,38.2621,36.9823,37.3381,6352761.5130135,0
+TOL.US,D,20050316,000000,38.0192,38.0292,37.1865,37.5721,6272630.4463255,0
+TOL.US,D,20050317,000000,37.5533,37.6921,35.7887,35.8531,9256492.8855367,0
+TOL.US,D,20050318,000000,35.8243,36.5897,35.7986,35.9909,6663660.7717303,0
+TOL.US,D,20050321,000000,35.7133,36.4043,35.4892,35.5537,5828455.7933836,0
+TOL.US,D,20050322,000000,36.1703,37.0289,35.7232,35.8621,7744632.2909299,0
+TOL.US,D,20050323,000000,35.8719,35.8719,35.282,35.4704,5438920.3602349,0
+TOL.US,D,20050324,000000,35.5814,36.4965,35.5814,36.0593,4274173.3440357,0
+TOL.US,D,20050328,000000,36.6184,36.665,35.6182,36.0197,5213083.6987328,0
+TOL.US,D,20050329,000000,36.1872,36.5798,35.5448,35.5616,5902377.3076229,0
+TOL.US,D,20050330,000000,35.5616,36.2536,35.4804,35.9829,4173464.8130924,0
+TOL.US,D,20050331,000000,36.2159,36.9823,36.2159,36.7959,4412161.3810549,0
+TOL.US,D,20050401,000000,37.5533,37.9628,36.9734,37.4463,6210922.2623412,0
+TOL.US,D,20050404,000000,37.4463,38.0004,37.019,37.7268,4021768.5535622,0
+TOL.US,D,20050405,000000,37.9628,38.3999,37.2906,37.3183,3244624.3027905,0
+TOL.US,D,20050406,000000,37.3183,37.4294,36.4777,37.019,4085403.3530722,0
+TOL.US,D,20050407,000000,37.0953,37.82,36.9912,37.3917,3159134.017103,0
+TOL.US,D,20050408,000000,37.5236,37.709,36.8623,36.9545,2483337.8125854,0
+TOL.US,D,20050411,000000,36.9545,37.1577,36.6818,36.9158,2252361.8285157,0
+TOL.US,D,20050412,000000,36.7959,37.9628,36.4241,37.945,5913732.2348347,0
+TOL.US,D,20050413,000000,38.047,38.2721,36.9823,37.1399,3805143.3334119,0
+TOL.US,D,20050414,000000,37.1489,37.2241,35.4238,35.4804,5627688.3337999,0
+TOL.US,D,20050415,000000,35.75,35.9165,34.2094,34.257,7307963.3689452,0
+TOL.US,D,20050418,000000,34.5385,35.1145,34.4245,35.0303,5065882.2029633,0
+TOL.US,D,20050419,000000,35.0303,35.9533,34.6833,35.2394,5221011.0659672,0
+TOL.US,D,20050420,000000,35.2394,35.3088,33.7514,33.7514,7524154.8484273,0
+TOL.US,D,20050421,000000,33.8178,34.7219,33.8079,34.4533,5535340.9107591,0
+TOL.US,D,20050422,000000,34.4533,34.5286,33.6483,33.8366,3992626.2241602,0
+TOL.US,D,20050425,000000,34.1628,35.2494,34.0528,35.172,3593447.6263899,0
+TOL.US,D,20050426,000000,35.172,36.6274,34.9559,35.5537,6299197.5665977,0
+TOL.US,D,20050427,000000,35.4238,36.1703,35.2494,35.9165,3513313.5336042,0
+TOL.US,D,20050428,000000,35.9165,36.1435,34.5385,34.6139,5198728.9000163,0
+TOL.US,D,20050429,000000,34.6932,35.4526,34.4533,35.3752,4787123.1277546,0
+TOL.US,D,20050502,000000,35.4892,35.8243,34.7219,35.2583,3255981.2474008,0
+TOL.US,D,20050503,000000,35.0957,35.395,34.6565,34.8459,5198514.0470807,0
+TOL.US,D,20050504,000000,34.5851,36.0295,34.4533,35.8531,4649994.5024779,0
+TOL.US,D,20050505,000000,35.9829,36.9258,35.7986,36.7294,5347429.3228388,0
+TOL.US,D,20050506,000000,36.5144,37.3183,36.1247,37.1577,5583334.8200368,0
+TOL.US,D,20050509,000000,37.2639,38.0381,37.244,37.945,4359877.4739596,0
+TOL.US,D,20050510,000000,37.9172,37.945,36.8138,37.01,5512627.0215386,0
+TOL.US,D,20050511,000000,37.3561,37.8478,36.8236,37.5236,4530647.2271959,0
+TOL.US,D,20050512,000000,37.4463,37.5721,36.1247,36.2159,5247793.0391751,0
+TOL.US,D,20050513,000000,36.328,36.6184,35.6737,35.75,5492054.6007795,0
+TOL.US,D,20050516,000000,35.8809,37.2906,35.8621,37.244,5634757.2979911,0
+TOL.US,D,20050517,000000,37.2906,37.4849,36.6274,37.3629,4257030.5006525,0
+TOL.US,D,20050518,000000,38.1967,39.6629,38.1967,39.5212,6736512.0560885,0
+TOL.US,D,20050519,000000,39.6531,40.231,39.3249,39.5212,4247387.3360309,0
+TOL.US,D,20050520,000000,39.5589,39.6897,38.8768,39.426,3602450.2670016,0
+TOL.US,D,20050523,000000,39.9237,40.3232,39.8671,40.2221,5799959.0314878,0
+TOL.US,D,20050524,000000,40.117,40.8477,39.9039,40.8477,4913326.5316906,0
+TOL.US,D,20050525,000000,41.1173,41.1351,39.9237,40.0169,5351284.571289,0
+TOL.US,D,20050526,000000,41.4901,42.7769,41.2313,42.7769,12391841.774839,0
+TOL.US,D,20050527,000000,42.9374,43.3092,42.3773,42.4993,4852476.7507495,0
+TOL.US,D,20050531,000000,42.7045,43.2567,42.7045,43.218,7302175.4527737,0
+TOL.US,D,20050601,000000,42.6113,44.4682,42.6113,44.3849,7098620.9572226,0
+TOL.US,D,20050602,000000,44.5504,45.2157,44.262,45.1314,5055170.8258591,0
+TOL.US,D,20050603,000000,45.4576,45.5795,43.8704,44.0002,6511104.0917584,0
+TOL.US,D,20050606,000000,44.2242,44.5504,43.4966,44.3274,3688584.1027967,0
+TOL.US,D,20050607,000000,44.4582,45.2622,44.3086,44.9421,4778550.1930141,0
+TOL.US,D,20050608,000000,45.1135,45.1601,43.9824,44.3274,3608018.2867412,0
+TOL.US,D,20050609,000000,44.0964,45.4576,43.2934,45.3624,8749752.6542667,0
+TOL.US,D,20050610,000000,45.6896,46.1485,44.6456,45.0372,5621471.7204566,0
+TOL.US,D,20050613,000000,44.7597,44.9797,44.1786,44.9599,4554645.1905341,0
+TOL.US,D,20050614,000000,44.7299,46.0167,44.7121,45.8125,4343593.0336196,0
+TOL.US,D,20050615,000000,46.3439,47.0646,45.8967,47.0457,7244323.5259389,0
+TOL.US,D,20050616,000000,46.9972,48.2106,46.7186,48.2106,6554175.5488025,0
+TOL.US,D,20050617,000000,49.7789,50.1547,48.2196,48.7529,11770260.127739,0
+TOL.US,D,20050620,000000,48.3504,48.3504,46.7186,47.0646,8601053.2401433,0
+TOL.US,D,20050621,000000,47.4175,47.4631,46.2328,46.904,6114070.9972464,0
+TOL.US,D,20050622,000000,47.0923,47.3709,46.3527,47.2767,4607567.6042407,0
+TOL.US,D,20050623,000000,47.8646,47.8646,46.6234,46.8852,5415566.9557036,0
+TOL.US,D,20050624,000000,46.4866,46.8108,45.0372,45.8779,7536795.8671551,0
+TOL.US,D,20050627,000000,45.5052,46.5966,45.4774,46.4469,4149255.0229164,0
+TOL.US,D,20050628,000000,46.8484,47.7912,46.6334,47.6247,4666277.9341187,0
+TOL.US,D,20050629,000000,47.6247,47.7635,47.1022,47.361,3721579.6632503,0
+TOL.US,D,20050630,000000,47.6891,48.0818,47.0061,47.3907,4394373.9788648,0
+TOL.US,D,20050701,000000,47.5097,47.7179,46.4281,46.894,3123992.953391,0
+TOL.US,D,20050705,000000,45.9533,47.13,45.7381,46.9972,4410656.4018063,0
+TOL.US,D,20050706,000000,47.4453,47.5097,46.2139,46.2893,4650850.8881226,0
+TOL.US,D,20050707,000000,45.981,47.8736,45.8591,47.826,6601525.9079725,0
+TOL.US,D,20050708,000000,47.9866,48.6101,47.7179,48.5219,4970106.2112459,0
+TOL.US,D,20050711,000000,49.0017,50.4997,48.6855,50.3668,4850333.2648897,0
+TOL.US,D,20050712,000000,50.6474,51.1233,50.0972,50.9557,5207084.9644227,0
+TOL.US,D,20050713,000000,50.9557,51.1511,50.2647,51.0013,3023074.6130082,0
+TOL.US,D,20050714,000000,51.6556,52.0254,49.2952,50.2171,5466988.4249588,0
+TOL.US,D,20050715,000000,50.7773,52.2723,50.4224,52.2435,4463365.9799759,0
+TOL.US,D,20050718,000000,52.3724,53.3459,52.1801,52.5499,5764602.106141,0
+TOL.US,D,20050719,000000,53.3013,53.4937,52.2723,53.11,4610247.7180899,0
+TOL.US,D,20050720,000000,53.2518,54.7616,52.8958,54.369,4972462.532643,0
+TOL.US,D,20050721,000000,53.2042,53.5601,52.0948,52.5796,4712022.4441176,0
+TOL.US,D,20050722,000000,53.2042,53.7009,52.4685,53.2042,3817034.8886132,0
+TOL.US,D,20050725,000000,53.5303,53.5799,50.9656,51.1987,4888471.1740086,0
+TOL.US,D,20050726,000000,50.7307,51.7598,49.7512,51.0569,4795588.1316777,0
+TOL.US,D,20050727,000000,49.8444,50.9845,49.5757,50.7773,4749948.5263986,0
+TOL.US,D,20050728,000000,51.3939,53.1854,51.2443,52.9048,4012017.4581232,0
+TOL.US,D,20050729,000000,52.877,52.9048,51.3661,51.732,2843735.9598284,0
+TOL.US,D,20050801,000000,52.1801,52.2723,50.6375,52.1335,3062820.388697,0
+TOL.US,D,20050802,000000,51.732,52.7759,51.6656,52.5499,2660963.6944758,0
+TOL.US,D,20050803,000000,52.2723,52.3823,51.3939,52.0076,3047177.481066,0
+TOL.US,D,20050804,000000,51.3215,52.1801,50.6742,51.2273,3785646.1860301,0
+TOL.US,D,20050805,000000,49.5202,49.6937,46.2139,47.5583,10507375.754929,0
+TOL.US,D,20050808,000000,47.1399,47.5097,44.8053,45.515,9445047.0148653,0
+TOL.US,D,20050809,000000,46.1109,46.9506,45.3446,46.559,7058341.5796421,0
+TOL.US,D,20050810,000000,47.4095,47.4095,46.0533,46.4083,4191785.8171742,0
+TOL.US,D,20050811,000000,46.1863,47.0457,46.1297,46.7086,3146170.2146222,0
+TOL.US,D,20050812,000000,46.3439,46.7732,45.8214,46.6809,2873837.5621963,0
+TOL.US,D,20050815,000000,46.5223,47.1102,45.6994,46.7552,2918622.7992291,0
+TOL.US,D,20050816,000000,46.5867,47.0457,45.868,46.1863,4449014.2073571,0
+TOL.US,D,20050817,000000,45.7381,45.8967,44.6268,44.8965,5145804.4689112,0
+TOL.US,D,20050818,000000,44.7121,45.4674,44.4682,45.1601,3984269.1510546,0
+TOL.US,D,20050819,000000,44.9877,45.178,44.6456,45.0273,2976684.5355034,0
+TOL.US,D,20050822,000000,45.1413,45.5696,44.4315,45.2454,4122367.1362896,0
+TOL.US,D,20050823,000000,45.2801,45.7193,43.8426,44.7398,5978762.0653774,0
+TOL.US,D,20050824,000000,44.3274,47.1488,44.2808,46.672,8661583.2634291,0
+TOL.US,D,20050825,000000,47.3223,48.276,44.8141,44.8965,11065429.524637,0
+TOL.US,D,20050826,000000,44.5405,44.6744,43.2379,43.6363,8523381.3821736,0
+TOL.US,D,20050829,000000,43.0306,43.9259,42.6024,43.3182,4909684.1187776,0
+TOL.US,D,20050830,000000,43.104,44.0568,42.9474,43.45,4915363.0954324,0
+TOL.US,D,20050831,000000,43.4966,44.9421,43.3657,44.8509,6025471.9005377,0
+TOL.US,D,20050901,000000,44.8053,45.1314,44.2898,45.0075,5184584.9194385,0
+TOL.US,D,20050902,000000,45.0174,45.4576,44.0964,44.4315,3504206.996972,0
+TOL.US,D,20050906,000000,44.1529,45.2722,44.1063,45.2454,3385825.0468514,0
+TOL.US,D,20050907,000000,45.6251,45.8303,45.1413,45.5974,3212913.8251536,0
+TOL.US,D,20050908,000000,44.0002,44.2154,43.2081,44.1262,6415758.8146114,0
+TOL.US,D,20050909,000000,44.262,45.288,44.2332,44.8795,4164680.051514,0
+TOL.US,D,20050912,000000,44.8795,45.5052,44.4414,44.5326,3886886.3014667,0
+TOL.US,D,20050913,000000,44.7398,44.7398,44.0568,44.0568,3071391.3060389,0
+TOL.US,D,20050914,000000,43.8237,44.6179,43.1704,44.143,3692655.2128817,0
+TOL.US,D,20050915,000000,44.1063,44.5782,43.9645,44.1262,2764669.0708261,0
+TOL.US,D,20050916,000000,44.4315,44.4959,42.2851,42.6282,6915319.1247751,0
+TOL.US,D,20050919,000000,42.6193,43.3023,40.8477,41.3572,7159260.9287242,0
+TOL.US,D,20050920,000000,40.5592,41.7696,38.3454,38.7449,11646303.096984,0
+TOL.US,D,20050921,000000,39.5975,40.1359,38.8471,39.2228,8389249.6023039,0
+TOL.US,D,20050922,000000,39.0612,40.9765,38.9432,40.464,5303932.1947204,0
+TOL.US,D,20050923,000000,40.3232,40.9765,39.8573,40.5304,3011075.1269896,0
+TOL.US,D,20050926,000000,40.8863,41.8728,40.6524,41.0697,3848639.4528311,0
+TOL.US,D,20050927,000000,41.1748,41.613,39.8097,40.3956,4196284.615732,0
+TOL.US,D,20050928,000000,40.1071,40.686,38.9333,39.1574,4392661.2075753,0
+TOL.US,D,20050929,000000,39.3904,40.577,39.1376,40.577,3175848.1633142,0
+TOL.US,D,20050930,000000,40.5106,42.4695,40.5106,41.6962,4922003.3624516,0
+TOL.US,D,20051003,000000,41.6586,41.734,40.5304,40.7406,4383551.6448454,0
+TOL.US,D,20051004,000000,41.5565,41.5565,38.5309,38.6458,4960463.0466243,0
+TOL.US,D,20051005,000000,38.8768,39.0196,36.907,37.7833,5435063.0943862,0
+TOL.US,D,20051006,000000,37.7833,37.7833,35.9533,36.6452,6039721.7945344,0
+TOL.US,D,20051007,000000,37.1489,37.5434,36.3002,37.2539,3062714.475278,0
+TOL.US,D,20051010,000000,37.019,37.1042,35.518,35.6459,4174966.7662432,0
+TOL.US,D,20051011,000000,36.4965,36.7672,34.948,35.6459,5543590.0530473,0
+TOL.US,D,20051012,000000,35.2196,35.9731,34.8637,35.0858,5804994.458035,0
+TOL.US,D,20051013,000000,34.9023,35.3664,33.6939,35.0025,4984783.7937155,0
+TOL.US,D,20051014,000000,35.6558,36.0761,34.7685,34.9559,5195620.088995,0
+TOL.US,D,20051017,000000,34.9559,36.1783,34.7309,35.9087,3640479.236604,0
+TOL.US,D,20051018,000000,35.3752,35.4625,34.3958,34.7309,5388139.4149897,0
+TOL.US,D,20051019,000000,33.5571,36.6818,33.5571,36.552,8285333.4078149,0
+TOL.US,D,20051020,000000,35.9533,36.2338,34.8835,35.2394,6031796.4446984,0
+TOL.US,D,20051021,000000,35.528,36.1961,35.172,35.3009,4341560.5046748,0
+TOL.US,D,20051024,000000,35.3752,36.3002,35.1046,36.0673,3827964.1447507,0
+TOL.US,D,20051025,000000,36.1703,36.1703,35.172,35.6459,4201107.206742,0
+TOL.US,D,20051026,000000,35.1918,35.3664,34.1162,34.2828,4914397.770271,0
+TOL.US,D,20051027,000000,34.3492,34.3868,32.2217,32.3437,9115505.9857122,0
+TOL.US,D,20051028,000000,32.3991,33.1179,32.3437,33.0426,4650850.8881226,0
+TOL.US,D,20051031,000000,33.8852,34.7685,33.0058,34.4533,4242675.7019361,0
+TOL.US,D,20051101,000000,34.4533,34.7983,33.8565,34.5286,3345760.5222066,0
+TOL.US,D,20051102,000000,34.3958,37.3381,34.3958,37.2241,7154223.4847786,0
+TOL.US,D,20051103,000000,37.8974,38.8857,36.1149,36.3666,7903404.5755461,0
+TOL.US,D,20051104,000000,36.1347,36.8712,35.1344,36.1624,3702936.8841147,0
+TOL.US,D,20051107,000000,36.4142,36.8712,35.75,36.787,3013433.4657851,0
+TOL.US,D,20051108,000000,32.073,33.0158,31.4662,31.6526,17801086.20378,0
+TOL.US,D,20051109,000000,31.8767,32.1265,31.0757,31.4742,6868502.3674968,0
+TOL.US,D,20051110,000000,31.3909,32.2029,30.9249,32.0443,4924254.779129,0
+TOL.US,D,20051111,000000,32.0443,32.7164,31.735,31.9045,4127828.2339111,0
+TOL.US,D,20051114,000000,31.838,32.1007,31.3424,31.503,3808465.9886696,0
+TOL.US,D,20051115,000000,31.2948,31.8668,30.8318,31.382,4225853.6249074,0
+TOL.US,D,20051116,000000,31.8093,32.0541,30.8953,31.8945,5001493.9051298,0
+TOL.US,D,20051117,000000,31.4098,33.3419,31.3909,33.222,5908269.1198148,0
+TOL.US,D,20051118,000000,33.1367,33.222,31.7538,31.8192,5843986.7354002,0
+TOL.US,D,20051121,000000,31.503,32.9028,31.4841,32.8938,3691906.7580543,0
+TOL.US,D,20051122,000000,32.4725,33.4451,31.9709,33.2022,6044005.7401566,0
+TOL.US,D,20051123,000000,32.9484,34.257,32.8938,33.7791,5936228.245022,0
+TOL.US,D,20051125,000000,33.6483,34.3194,33.6047,34.1162,1788905.8898268,0
+TOL.US,D,20051128,000000,33.4649,34.0716,32.6678,32.6777,4643992.7420702,0
+TOL.US,D,20051129,000000,32.9484,34.3393,32.073,32.1453,6894963.57435,0
+TOL.US,D,20051130,000000,32.0631,32.5935,31.6438,32.1097,4182572.3584239,0
+TOL.US,D,20051201,000000,32.4824,33.1923,32.1265,32.8562,4168753.1789976,0
+TOL.US,D,20051202,000000,32.9028,33.6315,32.7164,33.2577,6690444.7623367,0
+TOL.US,D,20051205,000000,32.8384,33.2299,32.6876,33.099,3744505.3793087,0
+TOL.US,D,20051206,000000,33.3221,33.5115,32.7729,33.0058,4006983.0402752,0
+TOL.US,D,20051207,000000,32.9484,33.0058,31.5604,32.0175,4862651.4998644,0
+TOL.US,D,20051208,000000,32.5122,33.3221,31.503,33.1823,7867300.2040711,0
+TOL.US,D,20051209,000000,32.9306,33.0058,32.1949,32.8562,4641315.6543185,0
+TOL.US,D,20051212,000000,32.764,33.3687,32.7263,33.3519,2582866.1654317,0
+TOL.US,D,20051213,000000,33.3519,34.2927,32.9028,34.0884,4664565.1628292,0
+TOL.US,D,20051214,000000,34.1916,35.6558,34.1538,35.414,6252702.5843731,0
+TOL.US,D,20051215,000000,35.8997,36.0673,34.7587,35.1145,4094509.8897044,0
+TOL.US,D,20051216,000000,35.4704,35.4704,34.6297,34.8637,2898266.2401048,0
+TOL.US,D,20051219,000000,34.8637,34.8637,33.684,33.8277,2539370.0460126,0
+TOL.US,D,20051220,000000,34.1162,34.1628,33.1556,33.5759,3412180.3402857,0
+TOL.US,D,20051221,000000,33.4351,33.5491,32.5756,32.9772,3986519.5590327,0
+TOL.US,D,20051222,000000,32.7164,33.6572,32.641,33.3122,2898800.8506958,0
+TOL.US,D,20051223,000000,33.6761,33.6761,32.5836,33.1367,3438856.4000747,0
+TOL.US,D,20051227,000000,33.7425,33.7514,33.3221,33.4738,2457305.3029041,0
+TOL.US,D,20051228,000000,33.5213,33.7514,33.3608,33.4351,2726314.2913731,0
+TOL.US,D,20051229,000000,33.2745,33.3965,32.876,32.9216,2451628.3436477,0
+TOL.US,D,20051230,000000,32.7828,32.8284,32.1453,32.3347,2280965.5125296,0
+TOL.US,D,20060103,000000,32.2029,34.3492,31.5892,34.023,6065216.6675271,0
+TOL.US,D,20060104,000000,33.8852,34.1916,33.4451,33.5491,3766468.7963036,0
+TOL.US,D,20060105,000000,33.6483,34.9023,33.4163,34.3294,3817354.6462685,0
+TOL.US,D,20060106,000000,34.023,34.8835,33.6939,34.7487,4389768.2581888,0
+TOL.US,D,20060109,000000,34.8935,37.2341,34.7309,36.8891,6915745.8045487,0
+TOL.US,D,20060110,000000,36.6818,37.2639,36.2437,37.1776,4649673.7361233,0
+TOL.US,D,20060111,000000,37.3183,37.3183,36.5242,37.244,2914227.8966919,0
+TOL.US,D,20060112,000000,37.0765,37.0765,35.6102,35.6657,3173381.8937013,0
+TOL.US,D,20060113,000000,35.4328,35.8442,34.9639,35.2296,3717724.4148002,0
+TOL.US,D,20060117,000000,34.0131,35.2196,33.7514,34.5663,4780268.0077997,0
+TOL.US,D,20060118,000000,34.0716,34.7587,33.7425,34.1628,4184178.2075952,0
+TOL.US,D,20060119,000000,34.377,34.377,33.2745,33.5491,3572559.4827724,0
+TOL.US,D,20060120,000000,33.8366,34.3026,32.6777,32.8384,4244389.4819247,0
+TOL.US,D,20060123,000000,32.764,33.0158,32.2782,32.5023,2985149.5394265,0
+TOL.US,D,20060124,000000,32.5221,32.8562,32.0175,32.3049,3533244.4216541,0
+TOL.US,D,20060125,000000,32.419,32.6609,31.4098,31.7538,3632336.0077347,0
+TOL.US,D,20060126,000000,31.9421,32.4626,31.607,32.3991,2596366.595902,0
+TOL.US,D,20060127,000000,32.4824,33.3687,32.0631,32.4091,3492745.1476419,0
+TOL.US,D,20060130,000000,32.3149,32.9306,32.0541,32.3991,2393241.8062219,0
+TOL.US,D,20060131,000000,32.4368,32.4368,31.5802,31.735,3251374.5180256,0
+TOL.US,D,20060201,000000,31.5604,31.6526,30.5126,30.7673,4369842.413635,0
+TOL.US,D,20060202,000000,30.8021,30.8497,29.5519,29.6907,5477380.0444076,0
+TOL.US,D,20060203,000000,29.4607,30.5681,28.6587,30.0367,5732465.9574298,0
+TOL.US,D,20060206,000000,30.0555,30.1497,28.9442,29.1246,3521994.399162,0
+TOL.US,D,20060207,000000,27.9836,28.7132,27.3391,27.5077,10617721.398299,0
+TOL.US,D,20060208,000000,27.9112,28.6091,27.3391,28.3761,5725393.9671409,0
+TOL.US,D,20060209,000000,28.1709,28.5635,27.9469,28.0391,3045785.4761312,0
+TOL.US,D,20060210,000000,28.0024,28.1809,27.4829,27.8348,2765957.1797405,0
+TOL.US,D,20060213,000000,27.6752,28.0956,27.3391,27.3977,3093032.94798,0
+TOL.US,D,20060214,000000,27.2925,28.0956,26.789,27.8924,4248249.773871,0
+TOL.US,D,20060215,000000,27.8536,28.5992,27.5355,27.8924,3495529.1575118,0
+TOL.US,D,20060216,000000,28.9343,28.9828,28.0113,28.5337,3976771.4896914,0
+TOL.US,D,20060217,000000,28.6855,28.7033,27.7506,27.7694,3406929.0521038,0
+TOL.US,D,20060221,000000,28.5992,29.077,28.0569,28.7221,6988060.4609175,0
+TOL.US,D,20060222,000000,28.9343,30.5592,28.7509,30.3262,7736169.3044053,0
+TOL.US,D,20060223,000000,30.8953,31.8192,29.9812,31.3037,8306328.4735507,0
+TOL.US,D,20060224,000000,31.2224,31.3136,30.5681,31.1213,3097852.5128923,0
+TOL.US,D,20060227,000000,30.7108,30.8953,30.0654,30.4778,3846925.6728423,0
+TOL.US,D,20060228,000000,30.4312,30.7108,29.8681,30.1775,2516658.1741905,0
+TOL.US,D,20060301,000000,29.9059,30.8021,29.7701,30.7108,3513528.3865398,0
+TOL.US,D,20060302,000000,30.6712,31.503,30.4392,31.2858,3855066.8843132,0
+TOL.US,D,20060303,000000,30.7108,31.1867,30.5036,30.8021,3295407.2654342,0
+TOL.US,D,20060306,000000,30.6424,30.9409,30.4778,30.5869,2750847.8740013,0
+TOL.US,D,20060307,000000,30.242,30.3836,29.0672,29.2436,4405945.7764107,0
+TOL.US,D,20060308,000000,28.9343,29.4706,28.5903,29.1762,3723722.140411,0
+TOL.US,D,20060309,000000,29.2148,29.5331,28.5715,28.741,2862374.7041671,0
+TOL.US,D,20060310,000000,28.6389,29.6808,28.4783,29.3001,2485482.3071445,0
+TOL.US,D,20060313,000000,29.2148,29.7799,29.1672,29.543,1887357.9605967,0
+TOL.US,D,20060314,000000,29.5241,31.15,29.4508,31.1302,4147970.9487989,0
+TOL.US,D,20060315,000000,31.1302,31.503,30.4967,30.7009,3256946.5725622,0
+TOL.US,D,20060316,000000,31.4474,32.5836,31.1213,31.9045,5483917.4241056,0
+TOL.US,D,20060317,000000,32.9028,33.2022,32.3803,32.6609,4076190.9030211,0
+TOL.US,D,20060320,000000,32.5498,32.6678,31.2045,31.2858,3658478.4656318,0
+TOL.US,D,20060321,000000,31.1302,31.4385,30.6058,30.6811,4224890.3171444,0
+TOL.US,D,20060322,000000,30.6811,31.3136,30.6236,30.8953,2030167.5799266,0
+TOL.US,D,20060323,000000,31.1302,32.5498,31.037,32.1652,4464226.4004175,0
+TOL.US,D,20060324,000000,31.7538,32.8472,31.269,32.0631,4540934.9506243,0
+TOL.US,D,20060327,000000,33.3023,33.6483,32.7263,32.9484,5885878.0143473,0
+TOL.US,D,20060328,000000,33.3321,33.4649,32.2693,32.6222,3844033.7321551,0
+TOL.US,D,20060329,000000,32.6123,32.876,32.2405,32.7164,2030167.5799266,0
+TOL.US,D,20060330,000000,32.4923,32.986,31.735,32.5122,3058751.2960104,0
+TOL.US,D,20060331,000000,32.1265,32.5935,32.0264,32.3248,1887893.5798868,0
+TOL.US,D,20060403,000000,32.1166,32.2405,31.6438,31.8004,3146704.8252132,0
+TOL.US,D,20060404,000000,31.7904,32.1097,31.5317,31.725,2151014.7909608,0
+TOL.US,D,20060405,000000,32.0175,33.4817,31.961,33.4451,3793254.8043084,0
+TOL.US,D,20060406,000000,33.2121,33.4817,32.6123,32.9484,2960832.8271323,0
+TOL.US,D,20060407,000000,32.8284,33.3519,32.6123,33.0524,2870624.8551545,0
+TOL.US,D,20060410,000000,32.764,33.1655,32.1097,32.1355,2883587.6489361,0
+TOL.US,D,20060411,000000,32.1355,32.6123,31.1778,31.4385,3717295.7176282,0
+TOL.US,D,20060412,000000,31.3622,31.3909,30.7773,30.9329,1894643.7951219,0
+TOL.US,D,20060413,000000,30.8021,30.8021,30.1953,30.5592,2327996.1140443,0
+TOL.US,D,20060417,000000,30.5502,30.8119,29.8771,30.123,1993739.4159994,0
+TOL.US,D,20060418,000000,29.9435,31.5992,29.4706,31.4197,5882450.4543699,0
+TOL.US,D,20060419,000000,31.4197,31.6982,30.9329,31.1044,3397718.6194511,0
+TOL.US,D,20060420,000000,30.7574,31.7815,30.468,31.6714,3426749.9919378,0
+TOL.US,D,20060421,000000,31.7815,32.0809,31.4662,32.0264,3416787.0696609,0
+TOL.US,D,20060424,000000,31.9243,31.9332,31.0469,31.2501,3192128.5688574,0
+TOL.US,D,20060425,000000,31.1599,31.5516,30.2886,30.7485,3660619.9340933,0
+TOL.US,D,20060426,000000,31.1689,32.532,31.0073,31.1213,4951357.5186914,0
+TOL.US,D,20060427,000000,30.3361,30.8665,29.3566,30.468,5592121.5990136,0
+TOL.US,D,20060428,000000,30,30.8407,29.8681,30.0099,2877480.9838086,0
+TOL.US,D,20060501,000000,29.9623,29.9623,28.974,29.1058,4337808.1435459,0
+TOL.US,D,20060502,000000,28.4871,28.6289,27.9568,28.1521,5562443.6503216,0
+TOL.US,D,20060503,000000,28.2354,28.7866,28.0956,28.5239,3899207.5625391,0
+TOL.US,D,20060504,000000,28.6091,28.7132,27.473,27.6654,6992345.4152388,0
+TOL.US,D,20060505,000000,28.2354,29.4607,27.9925,28.7955,6693876.357111,0
+TOL.US,D,20060508,000000,28.6091,29.1672,28.3861,28.5903,3120993.0818864,0
+TOL.US,D,20060509,000000,28.2453,28.4683,27.7982,27.8924,2918834.626067,0
+TOL.US,D,20060510,000000,28.0391,28.3761,27.6366,28.047,4075871.1453658,0
+TOL.US,D,20060511,000000,28.0212,28.0212,27.1895,27.2549,3276763.4775994,0
+TOL.US,D,20060512,000000,27.2083,27.2083,26.2288,26.8068,5707933.3835008,0
+TOL.US,D,20060515,000000,26.1911,27.0625,25.7163,26.3805,4643030.4430064,0
+TOL.US,D,20060516,000000,26.3904,26.5004,25.6975,26.0791,4493259.7903028,0
+TOL.US,D,20060517,000000,25.7163,26.1555,25.5755,25.7917,3455677.4684041,0
+TOL.US,D,20060518,000000,26.0435,26.8365,25.8621,25.8917,4653531.001972,0
+TOL.US,D,20060519,000000,25.7917,26.2655,25.6796,25.9781,3754148.5439303,0
+TOL.US,D,20060522,000000,25.6221,25.8015,24.6991,25.1096,5387280.0032473,0
+TOL.US,D,20060523,000000,26.3706,26.6948,25.5101,25.5289,8298080.3399617,0
+TOL.US,D,20060524,000000,25.6697,26.6948,25.4536,26.1455,6186814.3507872,0
+TOL.US,D,20060525,000000,26.2853,26.5926,25.8917,26.5382,4282742.2439793,0
+TOL.US,D,20060526,000000,26.7711,27.3293,26.665,27.1429,4040943.9258902,0
+TOL.US,D,20060530,000000,26.7711,26.9565,26.3508,26.3508,3162345.7154456,0
+TOL.US,D,20060531,000000,26.4242,26.6294,25.9591,26.3805,3430714.1799047,0
+TOL.US,D,20060601,000000,26.3805,26.9565,26.2655,26.8742,3010860.274054,0
+TOL.US,D,20060602,000000,27.0873,27.3095,26.5658,26.9119,3351008.7842909,0
+TOL.US,D,20060605,000000,26.6115,26.6948,25.296,25.7441,5991188.2311697,0
+TOL.US,D,20060606,000000,25.4268,25.4814,24.0092,24.7815,8511062.1384997,0
+TOL.US,D,20060607,000000,24.6903,25.399,24.5583,24.6615,4708167.1956674,0
+TOL.US,D,20060608,000000,24.828,25.2018,24.3264,25.1185,5922195.2213594,0
+TOL.US,D,20060609,000000,25.3902,25.6975,24.9896,25.3237,2774417.1401673,0
+TOL.US,D,20060612,000000,25.2494,25.3524,24.4077,24.4166,2470270.1140841,0
+TOL.US,D,20060613,000000,24.2401,24.7437,23.6175,23.8297,4597069.0626736,0
+TOL.US,D,20060614,000000,23.792,24.484,23.6175,24.035,5026352.2889095,0
+TOL.US,D,20060615,000000,24.2966,25.7262,24.138,25.52,5525268.0402663,0
+TOL.US,D,20060616,000000,25.2216,25.7917,24.9896,25.3624,3829033.3659326,0
+TOL.US,D,20060619,000000,25.4367,25.6975,24.5039,24.7715,2680784.6343099,0
+TOL.US,D,20060620,000000,25.1096,25.1185,24.2114,24.3165,3766255.9607664,0
+TOL.US,D,20060621,000000,24.4364,25.286,24.3165,25.1542,3826140.4165461,0
+TOL.US,D,20060622,000000,24.9985,25.286,24.5039,24.6903,3613376.4970414,0
+TOL.US,D,20060623,000000,24.6417,25.0719,24.4265,24.6803,3174987.7428726,0
+TOL.US,D,20060626,000000,24.8855,25.6697,24.5673,25.1452,3985450.3378509,0
+TOL.US,D,20060627,000000,25.1096,25.2018,24.2034,24.2679,4379161.7858044,0
+TOL.US,D,20060628,000000,24.2679,24.3363,23.6612,23.8962,3341580.4726049,0
+TOL.US,D,20060629,000000,23.9626,24.4939,23.4281,24.4364,5541338.63637,0
+TOL.US,D,20060630,000000,24.5505,24.6129,23.7078,23.8684,5129841.8036249,0
+TOL.US,D,20060703,000000,24.0914,24.0914,23.5779,23.9536,1143749.9330649,0
+TOL.US,D,20060705,000000,23.7544,23.7544,23.2715,23.5501,2672213.7169678,0
+TOL.US,D,20060706,000000,23.4649,24.1568,23.4371,24.0716,4014158.9265846,0
+TOL.US,D,20060707,000000,24.1092,24.8082,23.9536,24.1004,4606282.5214239,0
+TOL.US,D,20060710,000000,24.138,24.3452,23.8297,24.0616,1714878.4621686,0
+TOL.US,D,20060711,000000,23.9903,23.9903,23.5699,23.8962,2802060.5425161,0
+TOL.US,D,20060712,000000,23.8495,24.0438,22.9702,23.0267,2647789.0738563,0
+TOL.US,D,20060713,000000,22.7947,23.3369,22.645,22.9146,3227375.5459883,0
+TOL.US,D,20060714,000000,22.1701,22.5508,22.0849,22.1225,6536708.912967,0
+TOL.US,D,20060717,000000,22.1225,22.3645,21.7399,21.8341,3494673.7805663,0
+TOL.US,D,20060718,000000,21.7974,22.0283,20.7415,21.1609,7316959.9573615,0
+TOL.US,D,20060719,000000,21.2898,22.3545,21.2164,22.0283,6697409.8305075,0
+TOL.US,D,20060720,000000,22.0283,22.4874,21.3086,21.3939,3865673.3566976,0
+TOL.US,D,20060721,000000,21.3265,21.6258,20.7783,21.2521,3566022.1030745,0
+TOL.US,D,20060724,000000,21.4712,22.4408,21.4434,22.3079,3070106.2232222,0
+TOL.US,D,20060725,000000,21.8608,23.3271,21.7488,22.9068,4440226.4196811,0
+TOL.US,D,20060726,000000,22.655,23.3171,22.2802,23.1397,4143148.3577889,0
+TOL.US,D,20060727,000000,23.2428,23.802,22.7302,22.9424,3895670.0543459,0
+TOL.US,D,20060728,000000,23.1585,24.1767,23.1585,23.8584,4107044.9950132,0
+TOL.US,D,20060731,000000,23.7355,23.9804,23.3369,23.8684,3317046.8899767,0
+TOL.US,D,20060801,000000,23.6988,24.0816,23.2715,24.018,2714747.5373233,0
+TOL.US,D,20060802,000000,24.1004,24.5237,23.9437,24.2203,2742279.9827569,0
+TOL.US,D,20060803,000000,23.906,25.5468,23.7633,25.3048,4424372.6939115,0
+TOL.US,D,20060804,000000,25.399,26.5104,24.8181,25.4814,5970512.9230893,0
+TOL.US,D,20060807,000000,25.3426,26.324,25.062,26.0613,3463497.9135203,0
+TOL.US,D,20060808,000000,26.1723,26.5838,24.7081,24.8082,5712645.0175958,0
+TOL.US,D,20060809,000000,23.9626,24.2679,22.8968,23.2239,9171213.4179879,0
+TOL.US,D,20060810,000000,23.0455,23.68,22.9146,23.4649,3561949.9842903,0
+TOL.US,D,20060811,000000,23.3369,23.3905,22.7302,22.7947,2449915.5723583,0
+TOL.US,D,20060814,000000,23.0088,23.1486,22.2336,22.3545,3073641.7140171,0
+TOL.US,D,20060815,000000,22.9424,23.2428,22.3079,22.8968,5155555.5643502,0
+TOL.US,D,20060816,000000,23.1109,23.9536,23.0832,23.792,4779197.7779186,0
+TOL.US,D,20060817,000000,23.792,24.5931,23.6175,23.906,4056478.9027036,0
+TOL.US,D,20060818,000000,23.8208,24.138,23.3905,24.0716,2238865.4328423,0
+TOL.US,D,20060821,000000,23.8495,23.8495,23.0356,23.1209,2724601.5200836,0
+TOL.US,D,20060822,000000,23.6175,24.2203,23.1109,23.5223,8590232.9235225,0
+TOL.US,D,20060823,000000,23.3369,23.4471,22.5766,22.9146,5116559.252188,0
+TOL.US,D,20060824,000000,23.0554,23.8862,22.6252,23.7266,5125344.0137664,0
+TOL.US,D,20060825,000000,23.6175,24.2966,23.3707,24.249,4600926.3285222,0
+TOL.US,D,20060828,000000,24.4652,24.8181,24.3551,24.5583,3401467.9544823,0
+TOL.US,D,20060829,000000,24.5583,24.7081,24.0438,24.5772,3142420.879591,0
+TOL.US,D,20060830,000000,24.6417,24.6615,24.1568,24.5039,1743050.4229129,0
+TOL.US,D,20060831,000000,24.5335,24.941,24.2114,24.6615,1942317.9467443,0
+TOL.US,D,20060901,000000,24.7616,24.8657,24.1767,24.7179,1615562.9448593,0
+TOL.US,D,20060905,000000,24.5505,24.7815,24.3641,24.5415,1988064.4741415,0
+TOL.US,D,20060906,000000,24.3165,24.4939,23.7167,23.8962,3584128.2542207,0
+TOL.US,D,20060907,000000,23.5223,24.7616,23.102,24.1668,5976086.9950243,0
+TOL.US,D,20060908,000000,23.8962,24.6713,23.8208,24.373,2640075.5508582,0
+TOL.US,D,20060911,000000,24.1767,25.3902,23.8108,24.8469,3871137.4804168,0
+TOL.US,D,20060912,000000,24.7527,26.2011,24.6903,25.8531,5756462.9120687,0
+TOL.US,D,20060913,000000,25.9115,26.1357,25.5289,25.6697,3984269.1510546,0
+TOL.US,D,20060914,000000,25.6697,25.8451,25.1452,25.6519,2740675.1422849,0
+TOL.US,D,20060915,000000,26.096,27.0239,25.9591,26.2189,6719266.325384,0
+TOL.US,D,20060918,000000,26.4519,27.0239,25.9691,26.2853,4803833.2391689,0
+TOL.US,D,20060919,000000,25.9493,26.4242,25.2216,25.5934,6393900.3023363,0
+TOL.US,D,20060920,000000,25.7163,25.9969,25.2494,25.4446,4678812.0307283,0
+TOL.US,D,20060921,000000,25.3624,26.1555,25.0898,25.3524,3722438.0662935,0
+TOL.US,D,20060922,000000,25.184,26.211,25.0164,25.9591,3371685.1010705,0
+TOL.US,D,20060925,000000,26.0533,26.7434,25.7073,26.5748,4225424.9277354,0
+TOL.US,D,20060926,000000,26.324,27.3015,26.1911,26.9287,5670005.2838213,0
+TOL.US,D,20060927,000000,26.9753,27.7694,26.2556,26.5748,5971262.3866158,0
+TOL.US,D,20060928,000000,26.6026,26.8831,26.1357,26.6204,2706174.6025829,0
+TOL.US,D,20060929,000000,26.7612,26.8921,26.1723,26.211,2377169.1927199,0
+TOL.US,D,20061002,000000,26.1555,26.8742,25.8363,26.4162,3188273.3204072,0
+TOL.US,D,20061003,000000,26.2011,26.5838,25.9115,26.3042,2418311.0081403,0
+TOL.US,D,20061004,000000,26.1357,27.0785,26.096,26.8544,2738742.4745637,0
+TOL.US,D,20061005,000000,26.9287,27.1151,26.2655,26.7245,1837005.7125234,0
+TOL.US,D,20061006,000000,26.3508,26.557,26.0435,26.3805,2255467.6134392,0
+TOL.US,D,20061009,000000,26.2754,27.2737,26.1455,26.8921,3261337.4403025,0
+TOL.US,D,20061010,000000,27.3977,28.5337,27.3977,28.2731,7552329.8352692,0
+TOL.US,D,20061011,000000,28.0391,28.4683,27.4909,27.8834,4093867.3482961,0
+TOL.US,D,20061012,000000,28.2265,28.8223,28.1908,28.741,3115530.9755657,0
+TOL.US,D,20061013,000000,28.1908,28.3761,27.4076,27.591,4609926.9517354,0
+TOL.US,D,20061016,000000,27.6654,27.9648,27.3391,27.5176,3610376.6255368,0
+TOL.US,D,20061017,000000,27.3491,27.4165,26.789,27.0625,4984034.3301888,0
+TOL.US,D,20061018,000000,27.4443,27.6266,26.9466,26.9664,2511514.8168259,0
+TOL.US,D,20061019,000000,27.3015,27.6842,26.8921,27.4542,2948189.791006,0
+TOL.US,D,20061020,000000,27.6266,27.6266,27.0785,27.2737,2031562.6109591,0
+TOL.US,D,20061023,000000,27.2271,27.4443,27.0427,27.2183,3243021.4797169,0
+TOL.US,D,20061024,000000,27.1329,27.6564,27.0705,27.6266,2419380.2293223,0
+TOL.US,D,20061025,000000,27.6266,28.5437,27.3689,28.4139,3883886.429962,0
+TOL.US,D,20061026,000000,28.4139,28.8401,27.9836,28.4683,3430714.1799047,0
+TOL.US,D,20061027,000000,28.4495,28.5992,27.6009,27.6752,3327761.2931786,0
+TOL.US,D,20061030,000000,27.5077,27.9112,27.0625,27.1993,3450964.82561,0
+TOL.US,D,20061031,000000,27.2183,27.4988,26.8544,26.9853,2825736.7308005,0
+TOL.US,D,20061101,000000,27.2549,27.4542,26.5658,26.8365,2899014.6949321,0
+TOL.US,D,20061102,000000,26.6948,27.2549,26.4906,26.7612,2836450.1253031,0
+TOL.US,D,20061103,000000,26.6948,26.789,26.2288,26.3508,2814698.5351463,0
+TOL.US,D,20061106,000000,26.5104,26.6482,26.1158,26.1822,2653786.7994671,0
+TOL.US,D,20061107,000000,25.7629,26.3607,25.5368,26.1723,6986990.2310363,0
+TOL.US,D,20061108,000000,25.8621,26.1357,25.4446,25.6697,6000831.3957913,0
+TOL.US,D,20061109,000000,25.5289,25.6033,24.9985,25.0352,5113021.7439947,0
+TOL.US,D,20061110,000000,25.1096,25.7718,25.0164,25.5844,3893100.8974116,0
+TOL.US,D,20061113,000000,25.5289,26.0157,25.286,25.4814,2470055.2611485,0
+TOL.US,D,20061114,000000,26.2288,26.8365,25.7262,26.7146,5977477.9912599,0
+TOL.US,D,20061115,000000,26.8742,27.2639,26.4806,26.8831,4501828.6902463,0
+TOL.US,D,20061116,000000,27.0873,28.1709,27.0329,27.7308,7501975.5697976,0
+TOL.US,D,20061117,000000,27.5355,28.0857,27.1717,27.9012,4380337.9291044,0
+TOL.US,D,20061120,000000,27.7784,28.1521,27.3977,27.6752,4309953.9230584,0
+TOL.US,D,20061121,000000,27.6266,27.9736,27.5454,27.8438,2232757.7590156,0
+TOL.US,D,20061122,000000,28.1709,28.9442,28.0212,28.8401,5518733.6866661,0
+TOL.US,D,20061124,000000,28.6587,29.5906,28.4217,28.9164,2764669.0708261,0
+TOL.US,D,20061127,000000,28.9442,29.0572,28.0956,28.1997,3581880.8723402,0
+TOL.US,D,20061128,000000,28.1908,28.5992,27.8636,28.2829,3767433.1127658,0
+TOL.US,D,20061129,000000,28.5337,28.9828,28.0212,28.8401,3396215.657601,0
+TOL.US,D,20061130,000000,29.7205,30.3758,29.1058,30.0555,7246145.2367451,0
+TOL.US,D,20061201,000000,30.2231,30.4967,29.6143,30.0189,5728609.7002804,0
+TOL.US,D,20061204,000000,30.0367,30.0952,29.5241,29.7889,3126887.9201759,0
+TOL.US,D,20061205,000000,29.4131,31.2045,29.4131,30.6811,10792671.201137,0
+TOL.US,D,20061206,000000,30.9249,31.3334,30.6325,30.8119,6747120.5458715,0
+TOL.US,D,20061207,000000,30.4312,30.4312,29.5331,29.7205,6538424.7103541,0
+TOL.US,D,20061208,000000,29.7105,30.0099,29.0027,29.2148,6626595.109891,0
+TOL.US,D,20061211,000000,29.205,29.7701,29.077,29.5063,2848877.2997945,0
+TOL.US,D,20061212,000000,29.543,29.5717,28.964,29.1584,2597115.0507293,0
+TOL.US,D,20061213,000000,29.2624,30.0555,29.2337,29.6907,4590211.9253202,0
+TOL.US,D,20061214,000000,29.7977,30.5225,29.4508,30.1497,4773518.8012638,0
+TOL.US,D,20061215,000000,30.5036,30.5681,30.1051,30.242,3270764.7432893,0
+TOL.US,D,20061218,000000,30.468,30.468,29.9059,30.1319,2160977.7132377,0
+TOL.US,D,20061219,000000,29.7799,29.7799,29.31,29.5906,3278263.4133517,0
+TOL.US,D,20061220,000000,29.4964,29.9623,29.4964,29.7007,1758264.6333719,0
+TOL.US,D,20061221,000000,29.8583,29.8681,29.5331,29.7701,1803579.4374994,0
+TOL.US,D,20061222,000000,29.6808,29.7799,29.318,29.4766,1274773.9106125,0
+TOL.US,D,20061226,000000,29.4964,29.6709,29.318,29.5817,1090612.6664226,0
+TOL.US,D,20061227,000000,29.8681,30.3074,29.7799,30.1398,1932888.6263591,0
+TOL.US,D,20061228,000000,30.2032,30.5036,29.7105,29.9623,1764587.1601342,0
+TOL.US,D,20061229,000000,29.9247,30.346,29.8583,30.0853,1570141.2186136,0
+TOL.US,D,20070103,000000,29.8235,30.0952,28.9164,29.3467,4866403.8609933,0
+TOL.US,D,20070104,000000,29.543,29.543,28.5992,28.9542,3511494.8488957,0
+TOL.US,D,20070105,000000,28.7311,29.205,28.6091,28.9928,2255145.8383855,0
+TOL.US,D,20070108,000000,28.8698,28.9928,28.2731,28.3761,3484814.7543099,0
+TOL.US,D,20070109,000000,28.4585,28.9264,28.3761,28.7866,2512690.960126,0
+TOL.US,D,20070110,000000,28.6775,29.1346,28.4405,28.9442,2190009.0857246,0
+TOL.US,D,20070111,000000,29.1246,29.6531,28.964,29.543,3500884.3417143,0
+TOL.US,D,20070112,000000,29.543,29.8235,29.4508,29.5241,2113301.544217,0
+TOL.US,D,20070116,000000,29.5241,29.7403,28.85,29.2436,2915512.9795086,0
+TOL.US,D,20070117,000000,29.4766,29.9723,29.4221,29.5717,3698652.9384925,0
+TOL.US,D,20070118,000000,29.7403,29.8681,29.4508,29.5619,2256967.5491916,0
+TOL.US,D,20070119,000000,29.7502,30.4392,29.3467,30.2608,3618843.6468582,0
+TOL.US,D,20070122,000000,30.4967,30.577,29.8157,30.1586,3449140.0887062,0
+TOL.US,D,20070123,000000,30.7773,32.073,30.5036,31.3998,6759224.9366099,0
+TOL.US,D,20070124,000000,31.3622,32.1355,30.9597,31.9144,3797859.5162851,0
+TOL.US,D,20070125,000000,31.8291,31.8291,30.3758,30.5413,5347963.9334298,0
+TOL.US,D,20070126,000000,30.7773,30.9775,30.1051,30.2696,3544597.3314675,0
+TOL.US,D,20070129,000000,30.3758,30.8119,30.0952,30.2696,1907824.4679369,0
+TOL.US,D,20070130,000000,30.4392,30.6236,30.1864,30.2696,1488825.9390316,0
+TOL.US,D,20070131,000000,30.3361,31.7716,30.2786,31.5802,4292277.4777835,0
+TOL.US,D,20070201,000000,31.8767,32.3803,31.6804,31.8579,3310940.2248492,0
+TOL.US,D,20070202,000000,31.9808,33.2666,31.8767,32.996,5040492.2346903,0
+TOL.US,D,20070205,000000,32.996,33.0713,32.0909,32.419,2570226.1554031,0
+TOL.US,D,20070206,000000,32.2029,32.7828,32.0631,32.532,2664286.3497334,0
+TOL.US,D,20070207,000000,32.6321,32.8938,31.9511,32.1355,2675535.3635263,0
+TOL.US,D,20070208,000000,31.0469,31.3622,30.4026,31.1689,5202800.0101014,0
+TOL.US,D,20070209,000000,30.9875,31.2224,29.9623,30.1864,5918445.8863281,0
+TOL.US,D,20070212,000000,29.9723,30.3262,29.5906,29.7701,3557954.5266473,0
+TOL.US,D,20070213,000000,30,30.3361,29.7303,29.9723,3130061.2879478,0
+TOL.US,D,20070214,000000,30.0555,30.5681,29.8771,30.2608,2288979.6278977,0
+TOL.US,D,20070215,000000,31.0855,31.5516,30.7574,31.1044,5384068.3049046,0
+TOL.US,D,20070216,000000,30.9973,31.1044,30.3836,30.8853,2460735.8889792,0
+TOL.US,D,20070220,000000,30.8021,31.1778,30.6712,30.7307,2024274.7590354,0
+TOL.US,D,20070221,000000,30.3361,30.7396,29.9723,30.6712,2093161.8554268,0
+TOL.US,D,20070222,000000,31.2948,31.2948,29.5619,29.8067,5770922.6155049,0
+TOL.US,D,20070223,000000,29.5817,29.8335,29.31,29.4964,6003723.3364785,0
+TOL.US,D,20070226,000000,29.6143,29.8681,29.318,29.5519,2024796.2565363,0
+TOL.US,D,20070227,000000,28.86,29.0116,28.0024,28.5437,5073705.6741773,0
+TOL.US,D,20070228,000000,28.3663,28.5437,27.6009,27.8736,6307017.0030147,0
+TOL.US,D,20070301,000000,27.4443,28.2265,26.5193,27.8636,6016935.2789694,0
+TOL.US,D,20070302,000000,27.6564,28.2731,27.4076,27.5176,3869317.7870092,0
+TOL.US,D,20070305,000000,27.0051,27.3015,26.3418,26.3706,5292683.1809276,0
+TOL.US,D,20070306,000000,26.902,27.2271,26.6294,26.8831,4815941.6647042,0
+TOL.US,D,20070307,000000,27.3015,27.8348,26.9466,27.2925,5581297.2475959,0
+TOL.US,D,20070308,000000,27.4909,27.7694,27.3689,27.4829,3499601.2762961,0
+TOL.US,D,20070309,000000,27.6078,27.6266,26.5838,26.9287,4564501.1906927,0
+TOL.US,D,20070312,000000,26.5658,26.9753,25.8621,26.1455,6189816.2396903,0
+TOL.US,D,20070313,000000,25.8273,26.0881,25.1096,25.52,7835592.7525319,0
+TOL.US,D,20070314,000000,25.6608,26.6948,25.2216,26.442,6598955.7423391,0
+TOL.US,D,20070315,000000,26.4618,27.1617,26.3974,26.902,5035564.7389606,0
+TOL.US,D,20070316,000000,26.8266,27.3293,26.4242,26.5104,3413236.4483777,0
+TOL.US,D,20070319,000000,26.6552,27.1429,26.6026,26.8831,3708147.8243276,0
+TOL.US,D,20070320,000000,27.0329,27.2925,26.3904,26.665,4845085.0028053,0
+TOL.US,D,20070321,000000,26.6482,27.6366,26.557,27.6366,5740821.013137,0
+TOL.US,D,20070322,000000,27.9836,28.3663,27.3293,27.473,4655741.061981,0
+TOL.US,D,20070323,000000,27.5454,28.1997,27.1717,27.4254,4779732.3885096,0
+TOL.US,D,20070326,000000,27.4631,27.5077,26.6294,26.9287,4107597.7621903,0
+TOL.US,D,20070327,000000,26.557,26.6382,26.1357,26.5104,4026301.6478937,0
+TOL.US,D,20070328,000000,26.1455,26.2853,25.7917,25.9691,5304043.1516356,0
+TOL.US,D,20070329,000000,26.1723,26.2011,25.6419,25.8531,3317557.2917862,0
+TOL.US,D,20070330,000000,26.0067,26.1555,25.296,25.5557,4379161.7858044,0
+TOL.US,D,20070402,000000,25.5755,26.0791,25.2116,25.3722,3306012.7291195,0
+TOL.US,D,20070403,000000,25.4635,26.1455,25.3722,25.8819,4394483.9270807,0
+TOL.US,D,20070404,000000,25.7718,25.9305,25.4814,25.7073,2680464.8766545,0
+TOL.US,D,20070405,000000,25.6419,26.2556,25.5368,26.1257,4867152.3158206,0
+TOL.US,D,20070409,000000,26.1357,26.4162,25.9493,26.2853,2963441.3233364,0
+TOL.US,D,20070410,000000,26.2655,26.3141,25.7817,25.9017,3616736.4741706,0
+TOL.US,D,20070411,000000,25.8184,25.8621,25.4446,25.5656,4104737.0911791,0
+TOL.US,D,20070412,000000,25.4169,26.0157,25.174,25.9493,3468319.4958312,0
+TOL.US,D,20070413,000000,26.1257,26.1357,25.6221,25.8917,2590894.402589,0
+TOL.US,D,20070416,000000,25.9691,26.5382,25.8531,26.324,3210248.8417927,0
+TOL.US,D,20070417,000000,26.9119,26.9664,26.548,26.8742,4120115.7196122,0
+TOL.US,D,20070418,000000,26.8266,27.6564,26.5104,27.3788,5158854.0108264,0
+TOL.US,D,20070419,000000,27.1429,27.937,27.014,27.2737,4582896.8385174,0
+TOL.US,D,20070420,000000,27.7218,27.928,27.2639,27.6465,3420430.4912733,0
+TOL.US,D,20070423,000000,27.703,27.703,27.0051,27.2271,2463643.9688541,0
+TOL.US,D,20070424,000000,27.2639,27.5642,26.6552,27.473,4727247.7502679,0
+TOL.US,D,20070425,000000,27.5553,27.7784,27.1993,27.591,3231123.8723203,0
+TOL.US,D,20070426,000000,27.1052,28.7132,27.1052,28.5536,4126972.8569656,0
+TOL.US,D,20070427,000000,28.3573,28.4217,27.8924,28.1908,3437484.5691244,0
+TOL.US,D,20070430,000000,28.4683,28.5437,27.7605,27.7982,3343618.0450459,0
+TOL.US,D,20070501,000000,27.7218,27.9736,26.9208,27.6752,4659063.7172386,0
+TOL.US,D,20070502,000000,27.6009,28.1709,27.6009,27.817,2644039.7388251,0
+TOL.US,D,20070503,000000,27.9925,28.3107,27.7784,27.9469,2671240.3222126,0
+TOL.US,D,20070504,000000,28.0857,28.1055,27.4631,27.5454,2690854.478705,0
+TOL.US,D,20070507,000000,27.4988,27.7982,26.9565,27.014,3097209.9714839,0
+TOL.US,D,20070508,000000,26.8831,27.4254,26.6026,27.2639,2605203.8098402,0
+TOL.US,D,20070509,000000,26.8831,27.3015,26.7523,27.1151,3774349.7633735,0
+TOL.US,D,20070510,000000,26.8742,26.9466,26.2378,26.3805,2952794.5029827,0
+TOL.US,D,20070511,000000,26.6204,26.8266,26.1555,26.2943,2036701.9335268,0
+TOL.US,D,20070514,000000,26.4162,26.4162,25.8363,26.0702,2612909.2632444,0
+TOL.US,D,20070515,000000,26.0702,26.4073,25.7817,26.1357,3437696.3959622,0
+TOL.US,D,20070516,000000,26.1723,26.3607,25.8273,26.3042,1955065.8875902,0
+TOL.US,D,20070517,000000,26.3042,26.9208,26.2378,26.7434,2615754.8037671,0
+TOL.US,D,20070518,000000,26.8831,27.4829,26.4519,26.6482,1940711.0888738,0
+TOL.US,D,20070521,000000,26.6115,27.2183,26.5748,26.8921,2628292.9351736,0
+TOL.US,D,20070522,000000,26.8831,28.2354,26.4242,28.1908,4771629.5076094,0
+TOL.US,D,20070523,000000,28.8223,28.8401,27.6654,27.7882,3729110.6116881,0
+TOL.US,D,20070524,000000,27.6266,29.077,27.582,28.0668,6569057.8972153,0
+TOL.US,D,20070525,000000,28.1809,28.6091,27.6564,27.9648,3268623.2748278,0
+TOL.US,D,20070529,000000,27.9648,28.3305,27.7406,27.8924,2113730.241389,0
+TOL.US,D,20070530,000000,27.6266,27.8834,27.4076,27.8536,3145807.0829001,0
+TOL.US,D,20070531,000000,27.8348,28.0024,27.1805,27.3788,4777796.6946906,0
+TOL.US,D,20070601,000000,27.4165,27.5265,26.7434,26.8455,3824537.5934725,0
+TOL.US,D,20070604,000000,26.7612,27.1717,26.5838,27.1052,3356698.8566372,0
+TOL.US,D,20070605,000000,27.014,27.2083,26.7146,26.9664,3036524.608517,0
+TOL.US,D,20070606,000000,26.8068,26.8831,26.4618,26.5658,2652071.0020799,0
+TOL.US,D,20070607,000000,26.8742,26.8742,25.5002,25.5557,5129954.7779385,0
+TOL.US,D,20070608,000000,25.6519,26.3607,25.296,26.2754,3697145.9418457,0
+TOL.US,D,20070611,000000,26.1555,26.2754,25.5101,25.7539,2791819.2192522,0
+TOL.US,D,20070612,000000,25.5002,25.6419,25.1364,25.2018,4123488.8098313,0
+TOL.US,D,20070613,000000,25.3902,25.5755,25.0719,25.5289,3476354.793883,0
+TOL.US,D,20070614,000000,25.5934,25.6697,25.174,25.296,2789667.6637985,0
+TOL.US,D,20070615,000000,25.5755,25.8719,25.3624,25.409,2611801.7114918,0
+TOL.US,D,20070618,000000,25.5002,25.6221,24.7903,24.8954,4525401.9912093,0
+TOL.US,D,20070619,000000,24.8756,25.296,24.6129,25.1641,4387580.3895629,0
+TOL.US,D,20070620,000000,25.174,25.296,24.6713,24.6713,2978097.7231221,0
+TOL.US,D,20070621,000000,24.5583,24.8855,24.3363,24.8082,2685721.2083327,0
+TOL.US,D,20070622,000000,24.6417,24.7179,24.1936,24.2679,3710075.4485527,0
+TOL.US,D,20070625,000000,24.2679,24.5772,23.7355,23.8584,5006763.3498979,0
+TOL.US,D,20070626,000000,23.5699,24.2966,23.2527,23.3539,5793920.9579078,0
+TOL.US,D,20070627,000000,23.1685,23.8297,23.1486,23.802,5547202.2049836,0
+TOL.US,D,20070628,000000,23.5699,23.9238,23.4005,23.5412,2832337.6585497,0
+TOL.US,D,20070629,000000,23.5977,23.6532,23.0931,23.3171,3470712.1304004,0
+TOL.US,D,20070702,000000,23.0832,23.2715,22.8592,23.1209,4204052.6084884,0
+TOL.US,D,20070703,000000,23.2805,23.5878,23.1863,23.3627,2830483.6693684,0
+TOL.US,D,20070705,000000,23.4937,23.8584,23.3369,23.7544,4039956.4093458,0
+TOL.US,D,20070706,000000,23.802,24.6327,23.5125,24.4463,5764865.3766395,0
+TOL.US,D,20070709,000000,24.4166,24.6228,24.0002,24.0438,3316506.2271904,0
+TOL.US,D,20070710,000000,23.914,23.9238,23.4748,23.5779,4745559.6760566,0
+TOL.US,D,20070711,000000,23.5313,23.9437,23.2627,23.5501,5163054.2344126,0
+TOL.US,D,20070712,000000,23.5501,23.9238,23.4281,23.7821,2333054.7406739,0
+TOL.US,D,20070713,000000,23.7266,24.8756,23.7266,24.6803,5527670.7618279,0
+TOL.US,D,20070716,000000,24.4553,25.1452,24.4553,24.7903,4098153.3113167,0
+TOL.US,D,20070717,000000,24.9232,24.9896,24.373,24.4652,2784827.9249016,0
+TOL.US,D,20070718,000000,24.2203,24.5505,23.5223,23.9338,4300528.6374701,0
+TOL.US,D,20070719,000000,24.1192,24.2679,23.8962,24.0816,3125920.5776162,0
+TOL.US,D,20070720,000000,23.8783,24.0002,23.1685,23.5878,3867817.8512568,0
+TOL.US,D,20070723,000000,23.6175,23.6453,22.869,23.102,5779817.3252992,0
+TOL.US,D,20070724,000000,22.759,22.759,21.9342,22.0463,7289319.5811104,0
+TOL.US,D,20070725,000000,22.2891,22.8512,21.489,21.9917,5287539.8235631,0
+TOL.US,D,20070726,000000,21.5624,21.73,20.7217,21.2898,8297759.5736071,0
+TOL.US,D,20070727,000000,21.0191,21.843,20.8645,21.0489,5633474.2325729,0
+TOL.US,D,20070730,000000,21.1064,21.3463,20.9259,21.1986,5225403.951106,0
+TOL.US,D,20070731,000000,21.4038,21.7002,20.3678,20.4689,5089988.0971189,0
+TOL.US,D,20070801,000000,20.0466,20.5165,17.594,20.4689,11809031.499974,0
+TOL.US,D,20070802,000000,20.6365,21.4712,20.573,21.3939,9913268.0487081,0
+TOL.US,D,20070803,000000,21.2521,21.507,20.0387,20.1526,8827280.2682468,0
+TOL.US,D,20070806,000000,20.1626,20.807,19.3655,20.7217,6774758.9047241,0
+TOL.US,D,20070807,000000,20.6751,21.8073,20.341,21.4236,7606217.5741373,0
+TOL.US,D,20070808,000000,21.7002,23.3369,21.4712,22.7114,12017307.716612,0
+TOL.US,D,20070809,000000,22.1225,23.802,21.6546,23.4748,10205903.7992,0
+TOL.US,D,20070810,000000,23.1209,23.8495,22.411,22.767,9237849.0977019,0
+TOL.US,D,20070813,000000,23.0554,23.2151,21.4138,21.5714,5410853.3042102,0
+TOL.US,D,20070814,000000,21.1163,21.6913,20.7415,20.8923,5025494.8945655,0
+TOL.US,D,20070815,000000,20.6662,21.1341,20.1726,20.3312,6764326.9373061,0
+TOL.US,D,20070816,000000,19.425,21.1341,18.621,20.9537,11897209.969104,0
+TOL.US,D,20070817,000000,21.9055,22.3833,20.8823,21.1252,8628266.9366209,0
+TOL.US,D,20070820,000000,21.1431,21.3562,20.2022,20.5552,5450490.1403823,0
+TOL.US,D,20070821,000000,19.5013,20.0654,19.2495,19.6817,7390882.4803,0
+TOL.US,D,20070822,000000,20.7029,20.9993,20.0852,20.6751,7692991.9339424,0
+TOL.US,D,20070823,000000,21.3662,21.507,20.6087,21.1431,6150602.0484949,0
+TOL.US,D,20070824,000000,21.0588,21.5624,20.8159,21.5545,5399708.1864379,0
+TOL.US,D,20070827,000000,21.4138,21.6447,20.5165,20.5354,4736838.4625297,0
+TOL.US,D,20070828,000000,20.4322,20.4967,19.6095,19.6551,5343677.9704092,0
+TOL.US,D,20070829,000000,19.8285,20.124,19.3953,20.1041,3561632.2440333,0
+TOL.US,D,20070830,000000,19.7889,20.0565,19.5291,19.7611,3692547.2820643,0
+TOL.US,D,20070831,000000,20.693,20.7217,19.6173,19.9386,4861580.2612841,0
+TOL.US,D,20070904,000000,19.8761,20.7029,19.7611,20.3866,3018574.8057513,0
+TOL.US,D,20070905,000000,20.1726,20.237,19.5381,19.7799,3583378.790694,0
+TOL.US,D,20070906,000000,19.8761,19.9128,19.4151,19.5847,3069247.820179,0
+TOL.US,D,20070907,000000,18.9036,19.2585,18.6666,18.9828,4825531.3682666,0
+TOL.US,D,20070910,000000,18.9314,19.203,18.3683,18.5933,4548757.413139,0
+TOL.US,D,20070911,000000,18.6666,18.7717,18.4148,18.5764,3249551.7985203,0
+TOL.US,D,20070912,000000,18.5308,18.6845,18.3037,18.3583,2720423.4878804,0
+TOL.US,D,20070913,000000,18.5031,18.8857,18.2949,18.6845,3017288.7142353,0
+TOL.US,D,20070914,000000,18.5764,19.5291,18.3037,19.4647,4749732.6647637,0
+TOL.US,D,20070917,000000,19.2674,19.8087,19.1643,19.5202,2981849.0755518,0
+TOL.US,D,20070918,000000,19.7413,21.4038,19.425,21.2075,8856243.049186,0
+TOL.US,D,20070919,000000,21.5624,22.3932,20.4134,20.9161,8987862.1592782,0
+TOL.US,D,20070920,000000,20.8545,20.9161,19.5291,19.7413,4362772.4407446,0
+TOL.US,D,20070921,000000,20.0198,20.0198,19.3259,19.5657,4428977.4058881,0
+TOL.US,D,20070924,000000,19.6005,19.6005,18.6755,18.733,4007091.9797919,0
+TOL.US,D,20070925,000000,18.2483,18.848,18.0222,18.6299,6053260.5555753,0
+TOL.US,D,20070926,000000,18.7618,19.0314,18.2037,18.2661,4770733.7826948,0
+TOL.US,D,20070927,000000,18.4931,18.8857,18.1561,18.6755,5755282.7339717,0
+TOL.US,D,20070928,000000,18.6755,19.0691,18.5863,18.6567,3579202.7758893,0
+TOL.US,D,20071001,000000,18.9036,19.4151,18.848,19.2753,3599020.6896257,0
+TOL.US,D,20071002,000000,19.425,21.0777,19.4052,20.7415,9876287.117604,0
+TOL.US,D,20071003,000000,20.7118,21.9342,20.6662,21.0291,7636214.2717855,0
+TOL.US,D,20071004,000000,21.1609,21.2343,19.77,20.5889,6645664.5688,0
+TOL.US,D,20071005,000000,20.9161,21.3086,20.5354,21.1897,4240532.2160761,0
+TOL.US,D,20071008,000000,21.2521,21.2809,20.7693,20.9161,2561946.7521381,0
+TOL.US,D,20071009,000000,20.9904,21.2809,20.6662,21.2164,2704886.4936684,0
+TOL.US,D,20071010,000000,21.1708,21.9055,21.0865,21.5782,3964022.5401462,0
+TOL.US,D,20071011,000000,21.9253,22.2336,21.5782,21.8073,6595785.4006649,0
+TOL.US,D,20071012,000000,21.843,21.8876,21.1163,21.2264,2883614.8838152,0
+TOL.US,D,20071015,000000,21.262,21.2987,20.4422,20.6751,3689871.2030118,0
+TOL.US,D,20071016,000000,20.5354,20.5552,19.8483,19.9544,4103829.2618738,0
+TOL.US,D,20071017,000000,20.1824,20.5829,19.5202,19.9544,4376161.9142997,0
+TOL.US,D,20071018,000000,19.4349,19.7512,19.088,19.2842,5074667.9732409,0
+TOL.US,D,20071019,000000,19.4151,19.8949,19.079,19.1544,5050028.4771937,0
+TOL.US,D,20071022,000000,18.8956,20.8645,18.7896,20.2558,6964277.350515,0
+TOL.US,D,20071023,000000,20.6177,20.7783,19.9732,20.2022,4110042.8491194,0
+TOL.US,D,20071024,000000,20.1328,20.7783,19.8087,20.7029,5207084.9644227,0
+TOL.US,D,20071025,000000,20.6831,21.6447,20.5354,21.1807,6464289.3518785,0
+TOL.US,D,20071026,000000,21.5782,21.8529,20.9993,21.5624,4261315.4549739,0
+TOL.US,D,20071029,000000,21.72,21.9817,21.1064,21.4138,2910050.8731879,0
+TOL.US,D,20071030,000000,21.4038,21.7399,20.7317,21.4623,4025961.7162538,0
+TOL.US,D,20071031,000000,21.5882,21.8162,20.9537,21.385,7273677.6821787,0
+TOL.US,D,20071101,000000,20.9627,21.039,20.5066,20.8259,5741892.2517174,0
+TOL.US,D,20071102,000000,20.807,21.1163,20.229,20.6751,5518625.7558487,0
+TOL.US,D,20071105,000000,19.5569,20.7415,19.4349,20.2558,4959115.4244554,0
+TOL.US,D,20071106,000000,20.237,20.5354,19.5757,20.5066,3977137.6475113,0
+TOL.US,D,20071107,000000,19.77,20.3778,19.6005,19.6273,2650574.0924253,0
+TOL.US,D,20071108,000000,19.3853,19.9306,18.8084,19.5013,5064807.9382853,0
+TOL.US,D,20071109,000000,18.9918,19.886,18.7717,19.6351,4280224.5307057,0
+TOL.US,D,20071112,000000,19.4547,20.3312,19.425,19.5202,3822502.03843,0
+TOL.US,D,20071113,000000,19.9386,20.5889,19.77,20.5165,3060032.3440302,0
+TOL.US,D,20071114,000000,20.9259,21.2075,20.2112,20.341,3559328.3749961,0
+TOL.US,D,20071115,000000,20.1924,20.6751,19.886,20.0565,2996235.1439444,0
+TOL.US,D,20071116,000000,20.0852,20.229,19.4835,19.8186,3337204.735353,0
+TOL.US,D,20071119,000000,19.7115,19.8384,18.7519,18.8282,5099909.6627273,0
+TOL.US,D,20071120,000000,18.8668,19.1266,17.6416,18.2037,7113136.1391164,0
+TOL.US,D,20071121,000000,18.1174,18.1174,17.0081,17.1627,9184211.5162424,0
+TOL.US,D,20071123,000000,17.3065,17.8765,17.2579,17.714,2829634.3446182,0
+TOL.US,D,20071126,000000,17.5484,17.6514,16.9139,16.9228,4635093.997479,0
+TOL.US,D,20071127,000000,17.0537,17.706,16.7999,17.1537,5338268.3164484,0
+TOL.US,D,20071128,000000,17.4552,18.3037,17.3729,18.1273,4904077.7684672,0
+TOL.US,D,20071129,000000,18.0599,18.2037,17.594,17.9042,3325730.7816322,0
+TOL.US,D,20071130,000000,18.4445,19.3953,18.4445,19.2932,5764492.1579251,0
+TOL.US,D,20071203,000000,19.1742,19.8761,18.8382,19.4746,3170675.553672,0
+TOL.US,D,20071204,000000,19.2932,19.5935,18.956,19.0116,3502902.74887,0
+TOL.US,D,20071205,000000,19.2307,19.6273,18.8668,19.3358,2976262.899226,0
+TOL.US,D,20071206,000000,19.4746,22.0283,18.9036,21.8608,12628683.344921,0
+TOL.US,D,20071207,000000,21.9253,22.1701,20.7515,21.1708,6377067.1296161,0
+TOL.US,D,20071210,000000,21.1897,21.385,20.6464,20.9537,6551052.615992,0
+TOL.US,D,20071211,000000,21.0489,21.4524,19.2753,19.6005,6256920.9645455,0
+TOL.US,D,20071212,000000,20.4045,20.7317,19.0404,19.5202,5493708.8675137,0
+TOL.US,D,20071213,000000,19.309,19.9128,19.0216,19.7512,2999338.9114695,0
+TOL.US,D,20071214,000000,19.6817,20.0565,19.309,19.4151,3198844.4883188,0
+TOL.US,D,20071217,000000,19.2842,19.8583,18.9392,19.3021,3044289.5751757,0
+TOL.US,D,20071218,000000,19.5202,19.7611,18.857,19.1841,3216948.6220664,0
+TOL.US,D,20071219,000000,19.0116,19.425,18.8282,19.1742,4055013.2627251,0
+TOL.US,D,20071220,000000,19.2753,19.3953,18.7796,19.3755,2872355.7830301,0
+TOL.US,D,20071221,000000,19.4835,19.8285,19.1266,19.6817,3892021.5892374,0
+TOL.US,D,20071224,000000,19.6273,19.9128,19.425,19.77,1486004.6072903,0
+TOL.US,D,20071226,000000,19.6817,19.8583,19.3755,19.6273,2187225.0758548,0
+TOL.US,D,20071227,000000,19.2406,19.5291,18.9134,18.9918,2020849.2164564,0
+TOL.US,D,20071228,000000,19.2674,19.2753,18.5308,18.7231,2151194.3394234,0
+TOL.US,D,20071231,000000,18.6666,19.0592,18.2571,18.7231,3020625.4912822,0
+TOL.US,D,20080102,000000,18.6845,18.848,18.1471,18.2483,2878039.803181,0
+TOL.US,D,20080103,000000,18.2483,18.3305,17.0805,17.129,4588214.7008485,0
+TOL.US,D,20080104,000000,16.8941,16.9793,15.8223,16.0276,8383847.0092377,0
+TOL.US,D,20080107,000000,16.0742,16.3616,15.4585,15.7103,5711422.4741311,0
+TOL.US,D,20080108,000000,15.7291,16.1872,14.9152,14.9718,7099998.8403682,0
+TOL.US,D,20080109,000000,15.0184,15.4308,14.4593,15.4119,6527689.1244685,0
+TOL.US,D,20080110,000000,15.3257,16.3082,14.9985,15.7005,7995035.8221348,0
+TOL.US,D,20080111,000000,15.5398,15.8125,14.7963,15.1858,4942967.1585112,0
+TOL.US,D,20080114,000000,15.2702,15.7461,14.7388,15.6251,3646338.7704205,0
+TOL.US,D,20080115,000000,15.2216,15.4684,15.0084,15.0758,3981280.3752415,0
+TOL.US,D,20080116,000000,14.9807,16.3428,14.9252,15.7103,5512653.2477185,0
+TOL.US,D,20080117,000000,15.6063,16.3904,15.4119,15.9879,6374873.2087948,0
+TOL.US,D,20080118,000000,16.0831,16.6333,15.7381,16.1386,4984772.6980239,0
+TOL.US,D,20080122,000000,15.4397,17.8765,15.3832,16.8851,7365456.1988548,0
+TOL.US,D,20080123,000000,16.7909,19.4746,16.3706,19.193,11095852.902059,0
+TOL.US,D,20080124,000000,19.5381,20.6087,18.9224,20.2736,11219154.278315,0
+TOL.US,D,20080125,000000,20.9725,22.3357,19.6739,20.0298,12342143.163865,0
+TOL.US,D,20080128,000000,19.9217,21.0777,18.9036,20.8823,7528661.7165788,0
+TOL.US,D,20080129,000000,20.8823,21.3364,19.9544,21.0687,7035991.8308429,0
+TOL.US,D,20080130,000000,20.7118,21.9342,20.1328,20.5165,8003162.9118164,0
+TOL.US,D,20080131,000000,20.1726,22.2613,19.9475,21.73,8469746.8268119,0
+TOL.US,D,20080201,000000,21.6913,22.2525,20.693,22.1423,8574580.9375985,0
+TOL.US,D,20080204,000000,22.0849,22.0938,20.5552,20.8645,4900045.9976522,0
+TOL.US,D,20080205,000000,20.5165,22.0749,20.3956,20.4134,7095068.3185408,0
+TOL.US,D,20080206,000000,20.4878,20.6751,19.4647,19.7215,5210048.5227552,0
+TOL.US,D,20080207,000000,19.316,20.6751,19.2495,19.77,6369430.2677594,0
+TOL.US,D,20080208,000000,19.4835,20.114,19.2932,19.7016,4688597.4219411,0
+TOL.US,D,20080211,000000,19.7016,20.7693,19.1841,20.3113,5296857.1783339,0
+TOL.US,D,20080212,000000,20.459,20.8735,19.8087,20.1428,3817580.5948957,0
+TOL.US,D,20080213,000000,20.35,20.7693,19.9544,20.7118,4380442.8338242,0
+TOL.US,D,20080214,000000,20.7515,20.7594,20.0654,20.1526,3204236.9943927,0
+TOL.US,D,20080215,000000,20.0298,20.35,18.964,19.3655,3927653.8894735,0
+TOL.US,D,20080219,000000,19.5657,19.6817,19.1365,19.309,3210218.5808159,0
+TOL.US,D,20080220,000000,18.8956,20.2112,18.848,20.0754,3448210.0680178,0
+TOL.US,D,20080221,000000,20.237,20.7515,19.5381,19.6173,3917619.3495514,0
+TOL.US,D,20080222,000000,19.7115,19.9911,19.1365,19.9029,2990192.0268682,0
+TOL.US,D,20080225,000000,19.886,20.5552,19.4052,20.459,3437528.9518904,0
+TOL.US,D,20080226,000000,20.341,22.1879,20.1924,21.5782,6695228.0140768,0
+TOL.US,D,20080227,000000,21.0965,22.869,21.0965,22.2425,9630178.6277128,0
+TOL.US,D,20080228,000000,22.0373,22.1979,20.8645,20.9904,5491866.9827231,0
+TOL.US,D,20080229,000000,20.7515,20.7515,19.6739,19.7987,4546148.9169349,0
+TOL.US,D,20080303,000000,19.7512,19.7512,18.9482,19.2218,4221467.8006631,0
+TOL.US,D,20080304,000000,18.9828,20.114,18.7717,19.9029,5224856.2274251,0
+TOL.US,D,20080305,000000,20.2468,20.3312,19.3755,19.8483,3663701.5102355,0
+TOL.US,D,20080306,000000,19.6917,19.6917,18.4347,18.5764,5325122.9481064,0
+TOL.US,D,20080307,000000,18.2483,18.8282,17.6702,18.2135,5058101.097117,0
+TOL.US,D,20080310,000000,18.2037,18.6111,17.4185,17.6702,4473618.3989313,0
+TOL.US,D,20080311,000000,18.2037,18.956,17.4185,18.857,5466426.5794886,0
+TOL.US,D,20080312,000000,18.9314,19.079,18.0985,18.1561,3288230.3704255,0
+TOL.US,D,20080313,000000,17.8864,19.1742,17.4452,18.9828,4849550.5142885,0
+TOL.US,D,20080314,000000,19.316,19.316,17.7814,18.1749,4844833.8366975,0
+TOL.US,D,20080317,000000,17.4096,18.4832,17.0903,17.9598,5576529.1263442,0
+TOL.US,D,20080318,000000,18.6389,20.0852,18.6389,19.7889,6553139.6146951,0
+TOL.US,D,20080319,000000,19.8087,20.9448,19.8087,20.0654,6133826.3716307,0
+TOL.US,D,20080320,000000,20.124,22.3833,19.8949,21.5624,7169904.7229801,0
+TOL.US,D,20080324,000000,21.5624,23.4847,21.5624,22.5677,9678349.0593553,0
+TOL.US,D,20080325,000000,22.2247,22.645,21.73,22.3545,5225745.9001444,0
+TOL.US,D,20080326,000000,21.8341,22.3545,20.9359,21.0777,4955198.6453523,0
+TOL.US,D,20080327,000000,21.1609,22.3446,21.039,21.262,5685545.304131,0
+TOL.US,D,20080328,000000,21.2809,21.5456,20.7693,20.9627,3612812.6341729,0
+TOL.US,D,20080331,000000,20.9537,22.0749,20.5829,21.9153,7900019.3809362,0
+TOL.US,D,20080401,000000,22.2713,23.5223,22.1325,23.4471,7158725.309434,0
+TOL.US,D,20080402,000000,23.3449,24.3888,22.3734,22.6351,8949407.5186017,0
+TOL.US,D,20080403,000000,22.4309,23.4847,21.8162,23.3449,6381149.3353927,0
+TOL.US,D,20080404,000000,22.9612,23.4847,22.4973,22.8413,5053097.9489452,0
+TOL.US,D,20080407,000000,23.0267,23.4371,22.532,22.6252,3974504.9425257,0
+TOL.US,D,20080408,000000,22.4596,22.5855,21.5782,22.1037,5410794.799655,0
+TOL.US,D,20080409,000000,22.0749,22.2613,21.1986,21.2343,5047511.7726194,0
+TOL.US,D,20080410,000000,21.2898,22.0651,21.2422,21.4802,2711657.8915873,0
+TOL.US,D,20080411,000000,21.2264,21.4236,20.7871,20.9725,2439873.9715416,0
+TOL.US,D,20080414,000000,20.9259,21.0687,20.124,20.3212,3309455.4195852,0
+TOL.US,D,20080415,000000,20.7217,20.9993,20.0198,20.7783,2706875.6485465,0
+TOL.US,D,20080416,000000,20.9021,22.0651,20.6751,22.0185,3559593.6628931,0
+TOL.US,D,20080417,000000,21.8787,22.1701,21.4336,22.0551,2872822.8107727,0
+TOL.US,D,20080418,000000,22.421,22.7016,21.8251,22.1801,3444809.7429196,0
+TOL.US,D,20080421,000000,21.9729,22.3545,21.6913,22.1801,2557459.0492719,0
+TOL.US,D,20080422,000000,22.0373,22.4408,21.5714,21.8876,2976308.2906912,0
+TOL.US,D,20080423,000000,22.0463,22.0938,20.3866,20.5453,4662128.1454939,0
+TOL.US,D,20080424,000000,20.5354,21.7488,20.0852,21.5972,5865528.5161177,0
+TOL.US,D,20080425,000000,21.6258,22.1325,21.262,21.9153,2572596.5985895,0
+TOL.US,D,20080428,000000,21.843,22.5598,21.3086,22.2525,2303869.0372051,0
+TOL.US,D,20080429,000000,21.9817,22.2613,21.4802,21.8975,1790704.4005507,0
+TOL.US,D,20080430,000000,22.1513,22.1701,21.1163,21.1341,2729446.3024766,0
+TOL.US,D,20080501,000000,21.0865,22.6152,20.8645,22.3734,3936465.8859311,0
+TOL.US,D,20080502,000000,22.6351,23.0267,22.1423,22.3079,2141453.3309768,0
+TOL.US,D,20080505,000000,22.1225,23.3539,22.0095,23.1764,5225647.04762,0
+TOL.US,D,20080506,000000,22.7491,23.4937,21.9817,23.3539,5946170.9933144,0
+TOL.US,D,20080507,000000,23.3083,23.5977,22.2157,22.2713,4067810.6298332,0
+TOL.US,D,20080508,000000,22.4011,22.5062,21.6358,21.843,3382466.0784215,0
+TOL.US,D,20080509,000000,21.7102,22.1613,21.1064,21.3562,3660040.9407363,0
+TOL.US,D,20080512,000000,21.5882,21.843,21.1431,21.8162,1900352.0240543,0
+TOL.US,D,20080513,000000,21.7002,22.0938,21.152,21.72,4042642.5753904,0
+TOL.US,D,20080514,000000,21.7488,22.6054,21.7488,22.1613,5181124.0723865,0
+TOL.US,D,20080515,000000,22.2157,23.2428,22.1879,23.1486,6994378.9528828,0
+TOL.US,D,20080516,000000,23.7266,23.802,22.5508,23.2627,4952491.2966238,0
+TOL.US,D,20080519,000000,23.2151,23.3707,22.5598,22.7758,3225903.8538144,0
+TOL.US,D,20080520,000000,22.4408,22.5954,21.375,21.607,5105077.2288734,0
+TOL.US,D,20080521,000000,21.617,21.6358,20.5254,20.5829,4265225.1731824,0
+TOL.US,D,20080522,000000,20.6563,20.9725,20.1626,20.3778,3617858.1477124,0
+TOL.US,D,20080523,000000,20.2736,20.341,19.316,19.6649,5333771.535289,0
+TOL.US,D,20080527,000000,19.5469,20.1626,18.7717,19.9732,5327307.7906348,0
+TOL.US,D,20080528,000000,20.0654,20.5988,19.886,20.3678,4470695.188568,0
+TOL.US,D,20080529,000000,20.3678,20.3678,19.4746,19.6273,5184706.9720451,0
+TOL.US,D,20080530,000000,19.8087,19.9822,19.3358,19.6649,3227072.9362199,0
+TOL.US,D,20080602,000000,19.6095,19.7611,19.1068,19.5657,5471278.4227763,0
+TOL.US,D,20080603,000000,19.9643,20.5165,19.6917,20.1626,7872288.2217546,0
+TOL.US,D,20080604,000000,20.0754,20.5354,19.6173,19.6173,5650344.7271645,0
+TOL.US,D,20080605,000000,19.7889,19.7987,18.4733,19.0691,8444889.4517313,0
+TOL.US,D,20080606,000000,18.8857,18.9392,17.9132,18.0133,5915660.8677591,0
+TOL.US,D,20080609,000000,18.1838,18.6567,17.4185,18.0222,5305145.659892,0
+TOL.US,D,20080610,000000,17.6614,19.0314,17.5484,18.8768,5949006.4468449,0
+TOL.US,D,20080611,000000,18.8768,18.9828,17.82,17.8586,4330165.2294939,0
+TOL.US,D,20080612,000000,17.9766,18.6299,17.9598,18.0411,3111673.7097171,0
+TOL.US,D,20080613,000000,18.1372,18.621,18.1372,18.5863,3016116.6057322,0
+TOL.US,D,20080616,000000,18.4832,19.088,18.3127,19.0492,3074521.299744,0
+TOL.US,D,20080617,000000,19.2753,19.3259,18.5209,18.9314,3617133.9016665,0
+TOL.US,D,20080618,000000,18.7896,19.0978,18.5308,18.956,3197927.5807203,0
+TOL.US,D,20080619,000000,18.733,19.4647,18.5595,19.4449,3026746.2781989,0
+TOL.US,D,20080620,000000,19.0492,19.4349,18.7132,18.7717,2823739.5063286,0
+TOL.US,D,20080623,000000,18.9036,18.9828,17.6514,17.7814,4545119.0350229,0
+TOL.US,D,20080624,000000,17.714,19.0216,17.3828,18.4148,8506991.0284146,0
+TOL.US,D,20080625,000000,18.5209,19.4925,18.4347,18.8668,4259892.1803629,0
+TOL.US,D,20080626,000000,18.4832,18.7132,17.7814,17.8398,4148362.3240995,0
+TOL.US,D,20080627,000000,17.7426,18.0985,17.3828,17.8864,3438628.4340492,0
+TOL.US,D,20080630,000000,17.8864,18.1174,17.4452,17.4829,2727306.8514137,0
+TOL.US,D,20080701,000000,17.1726,18.4931,17.1726,18.4931,6128902.9106979,0
+TOL.US,D,20080702,000000,18.5308,18.621,17.584,17.6038,3354486.7792298,0
+TOL.US,D,20080703,000000,17.6802,18.0321,17.0725,17.594,3036016.2241061,0
+TOL.US,D,20080707,000000,17.6227,18.0133,16.3339,17.2212,5279494.4385189,0
+TOL.US,D,20080708,000000,17.1825,18.1659,16.8583,18.0222,6331242.9323783,0
+TOL.US,D,20080709,000000,18.4545,18.5764,16.8484,17.0259,3481945.0050056,0
+TOL.US,D,20080710,000000,16.782,17.1003,16.1773,16.3518,4878055.3457782,0
+TOL.US,D,20080711,000000,15.9403,16.8851,15.6439,16.093,7394512.7888223,0
+TOL.US,D,20080714,000000,16.7552,16.9991,16.093,16.3339,5800803.3127418,0
+TOL.US,D,20080715,000000,15.9591,16.6333,15.168,16.317,4713259.1093713,0
+TOL.US,D,20080716,000000,16.3428,17.584,15.9057,17.2777,4505402.5116118,0
+TOL.US,D,20080717,000000,17.5741,18.7231,17.2965,17.82,8930906.9660573,0
+TOL.US,D,20080718,000000,18.3037,18.4545,17.2777,17.6614,3881351.5688015,0
+TOL.US,D,20080721,000000,17.7526,18.2849,17.5484,17.9677,3980683.2252983,0
+TOL.US,D,20080722,000000,17.8012,19.1266,17.3163,19.0216,4352051.9853473,0
+TOL.US,D,20080723,000000,19.0116,20.5165,18.6845,19.6739,6188983.0541278,0
+TOL.US,D,20080724,000000,19.5291,19.6173,17.8398,17.9954,5823848.0553092,0
+TOL.US,D,20080725,000000,18.05,18.9314,17.6802,18.1273,3638549.5949804,0
+TOL.US,D,20080728,000000,18.0896,18.7618,17.4452,17.5028,2644924.3680482,0
+TOL.US,D,20080729,000000,17.5196,18.8382,17.5196,18.6389,3602125.4658501,0
+TOL.US,D,20080730,000000,18.8183,19.4151,18.0222,18.5119,4752224.1518574,0
+TOL.US,D,20080731,000000,18.2571,19.1742,17.9865,18.7519,3386870.0592519,0
+TOL.US,D,20080801,000000,18.956,18.956,17.9766,18.5209,3405989.9531223,0
+TOL.US,D,20080804,000000,18.4931,18.6845,17.6514,18.0411,4327633.394431,0
+TOL.US,D,20080805,000000,18.3037,18.621,17.7624,18.4733,3141471.6936173,0
+TOL.US,D,20080806,000000,18.3493,18.7618,17.7912,18.4148,3295396.1697427,0
+TOL.US,D,20080807,000000,18.0222,19.2406,18.0133,18.621,4136472.7862968,0
+TOL.US,D,20080808,000000,18.4347,19.9643,18.3583,19.6817,3839094.1320346,0
+TOL.US,D,20080811,000000,19.6005,21.1609,19.5291,19.9732,5595435.1759783,0
+TOL.US,D,20080812,000000,19.9029,20.2022,19.0978,19.2674,5097004.6089501,0
+TOL.US,D,20080813,000000,19.6351,19.7413,18.8084,19.4547,4301110.6569248,0
+TOL.US,D,20080814,000000,19.3021,21.0865,19.2218,20.7515,7738204.8594478,0
+TOL.US,D,20080815,000000,21.3265,22.4874,21.3265,21.7686,8621542.9475657,0
+TOL.US,D,20080818,000000,21.9342,21.9342,20.4511,20.7317,4537431.7382048,0
+TOL.US,D,20080819,000000,20.35,20.6563,19.8384,19.9217,3856040.2790683,0
+TOL.US,D,20080820,000000,19.9386,20.4134,19.6173,20.3113,3499062.6309082,0
+TOL.US,D,20080821,000000,20.0654,21.5714,19.9306,21.3265,4805937.3857589,0
+TOL.US,D,20080822,000000,21.5882,21.8251,20.7871,21.7488,3509198.0407532,0
+TOL.US,D,20080825,000000,21.3176,21.6636,20.7971,20.9091,3820037.7862155,0
+TOL.US,D,20080826,000000,20.9359,21.5624,20.4511,20.8447,3484350.7526649,0
+TOL.US,D,20080827,000000,20.9259,22.0006,20.8447,21.8529,5310609.7836112,0
+TOL.US,D,20080828,000000,22.0095,22.9236,21.8162,22.878,5252744.7436863,0
+TOL.US,D,20080829,000000,22.3258,23.4471,22.3258,23.2239,4394000.7601504,0
+TOL.US,D,20080902,000000,23.7544,24.5851,22.9801,23.1585,5749969.9151368,0
+TOL.US,D,20080903,000000,23.2805,23.7633,22.4775,23.1486,6237004.1982847,0
+TOL.US,D,20080904,000000,22.6826,23.6711,21.9917,23.4005,9142674.2907245,0
+TOL.US,D,20080905,000000,22.6638,22.9236,21.617,22.5855,9048280.2169497,0
+TOL.US,D,20080908,000000,24.2401,25.3812,23.4203,24.7081,14702802.976317,0
+TOL.US,D,20080909,000000,24.1092,24.6803,22.0651,22.645,10481911.142913,0
+TOL.US,D,20080910,000000,22.9424,23.6612,22.2713,23.0634,6009274.2083312,0
+TOL.US,D,20080911,000000,22.4874,23.8962,22.3258,23.3707,9391447.7639766,0
+TOL.US,D,20080912,000000,23.0931,24.2778,23.0088,23.7355,5724641.4775167,0
+TOL.US,D,20080915,000000,22.4874,23.5412,22.1701,22.2336,7069599.671728,0
+TOL.US,D,20080916,000000,21.4038,23.4559,21.4038,22.9999,8335246.8717239,0
+TOL.US,D,20080917,000000,22.532,23.0634,21.6913,22.3545,8424375.5355275,0
+TOL.US,D,20080918,000000,22.8512,23.5223,20.5552,23.2894,11800679.470364,0
+TOL.US,D,20080919,000000,25.4446,26.1357,23.5025,25.053,13615174.042211,0
+TOL.US,D,20080922,000000,24.8379,25.0996,22.7947,22.9801,7558006.7945256,0
+TOL.US,D,20080923,000000,22.9236,23.3369,21.617,21.954,6257495.9231056,0
+TOL.US,D,20080924,000000,22.1701,23.2894,21.5782,22.9335,5246198.2856953,0
+TOL.US,D,20080925,000000,23.1298,24.3551,22.5598,24.1568,6084100.5257782,0
+TOL.US,D,20080926,000000,23.2715,24.5673,23.0188,24.4939,4389875.180307,0
+TOL.US,D,20080929,000000,24.3066,24.3066,21.9342,22.759,7363144.2602238,0
+TOL.US,D,20080930,000000,22.99,23.7266,22.1225,23.5501,5011697.9065222,0
+TOL.US,D,20081001,000000,23.2715,24.0092,22.869,23.9437,4246193.0361448,0
+TOL.US,D,20081002,000000,23.7266,24.1767,22.1127,22.1879,4455452.7345306,0
+TOL.US,D,20081003,000000,22.3545,22.7758,20.3014,20.4422,9412998.6229871,0
+TOL.US,D,20081006,000000,19.6005,19.9822,18.1838,19.7799,8899380.0716799,0
+TOL.US,D,20081007,000000,20.2558,20.3678,18.2135,18.3395,5473464.2740038,0
+TOL.US,D,20081008,000000,17.9865,19.9306,17.7526,18.9036,8703808.4218207,0
+TOL.US,D,20081009,000000,19.5381,19.5381,17.4096,17.6138,5403581.5914742,0
+TOL.US,D,20081010,000000,16.8683,19.2218,16.1584,19.0017,9318101.2082973,0
+TOL.US,D,20081013,000000,19.5657,19.8384,18.2661,19.2307,5792798.2756668,0
+TOL.US,D,20081014,000000,19.4835,20.2022,18.3037,18.6944,6343932.3686691,0
+TOL.US,D,20081015,000000,18.2571,18.4545,17.1726,17.3828,6158350.875966,0
+TOL.US,D,20081016,000000,17.4353,18.2135,16.1674,18.0411,8073141.4207727,0
+TOL.US,D,20081017,000000,17.2291,18.9314,17.0457,18.3959,6622793.3224999,0
+TOL.US,D,20081020,000000,18.8084,20.1428,18.1659,20.0654,5468525.6825826,0
+TOL.US,D,20081021,000000,19.5103,20.3014,19.079,19.203,3714641.8299587,0
+TOL.US,D,20081022,000000,18.5764,19.5569,17.9042,18.5933,4456954.6876815,0
+TOL.US,D,20081023,000000,18.4148,18.5407,15.9225,17.2212,7061448.373265,0
+TOL.US,D,20081024,000000,14.9341,17.5028,14.9341,16.7186,5568698.5942357,0
+TOL.US,D,20081027,000000,16.2804,17.584,16.1485,16.2704,3813527.6413967,0
+TOL.US,D,20081028,000000,16.8385,17.6702,15.4308,17.6614,5138258.3899851,0
+TOL.US,D,20081029,000000,17.6614,19.7215,16.6531,18.8084,6074340.3520462,0
+TOL.US,D,20081030,000000,19.5291,19.9822,19.1444,19.77,4645518.9040024,0
+TOL.US,D,20081031,000000,19.4835,21.843,18.9224,21.5782,7351575.4887755,0
+TOL.US,D,20081103,000000,21.5545,22.2336,20.4788,21.039,4196040.5105187,0
+TOL.US,D,20081104,000000,21.5258,22.2157,20.9904,21.4712,4499742.7002424,0
+TOL.US,D,20081105,000000,21.1431,21.8608,19.2932,19.3457,5307353.7025025,0
+TOL.US,D,20081106,000000,19.2218,19.3755,18.4545,19.0978,3938384.4318631,0
+TOL.US,D,20081107,000000,19.2842,19.4647,17.4829,18.1372,3806742.1216886,0
+TOL.US,D,20081110,000000,18.5675,18.6389,17.5028,17.6882,3520378.4629985,0
+TOL.US,D,20081111,000000,16.6819,18.4148,16.673,17.6702,5601947.3381955,0
+TOL.US,D,20081112,000000,17.6514,17.6702,16.6144,16.6898,4639312.3776513,0
+TOL.US,D,20081113,000000,16.4736,16.8484,14.5683,16.8484,7995913.3904634,0
+TOL.US,D,20081114,000000,16.3428,17.7328,16.2219,16.2606,4753214.6944995,0
+TOL.US,D,20081117,000000,16.0464,16.6244,15.5061,16.1872,3422264.3064701,0
+TOL.US,D,20081118,000000,16.1108,16.7364,15.4496,16.1872,3923037.073106,0
+TOL.US,D,20081119,000000,16.0375,16.0553,14.7775,14.7775,4655291.1821252,0
+TOL.US,D,20081120,000000,14.4691,15.3534,13.8446,13.906,5561044.5844921,0
+TOL.US,D,20081121,000000,14.9341,15.3178,12.647,13.9912,8269905.3531196,0
+TOL.US,D,20081124,000000,14.1697,16.4936,14.0954,15.978,7032259.6436986,0
+TOL.US,D,20081125,000000,16.5134,18.0034,15.978,17.3065,7157058.938309,0
+TOL.US,D,20081126,000000,16.5867,19.1742,16.5867,18.8282,6323710.9752414,0
+TOL.US,D,20081128,000000,18.621,18.8668,17.9498,18.6022,1110034.1613624,0
+TOL.US,D,20081201,000000,17.8299,18.3881,15.9879,16.0464,5970345.4790174,0
+TOL.US,D,20081202,000000,16.782,17.3639,15.8858,17.0259,4579239.2951159,0
+TOL.US,D,20081203,000000,16.6144,18.6567,16.3805,17.9498,7699191.3993989,0
+TOL.US,D,20081204,000000,17.354,20.1626,17.354,19.1841,9643519.6837049,0
+TOL.US,D,20081205,000000,18.6755,20.8447,18.0411,20.5641,7363081.7208716,0
+TOL.US,D,20081208,000000,20.7217,20.9993,19.4647,20.7871,6135931.52692,0
+TOL.US,D,20081209,000000,20.3579,21.0865,18.9918,19.2307,5443636.0291267,0
+TOL.US,D,20081210,000000,19.1068,20.0654,18.4832,20.0387,4618116.5807692,0
+TOL.US,D,20081211,000000,19.4647,20.341,18.3683,18.6845,3526576.9197557,0
+TOL.US,D,20081212,000000,17.9677,19.8285,17.9677,19.5657,3880168.3646069,0
+TOL.US,D,20081215,000000,19.4647,19.4925,18.5675,18.9828,2742923.5328646,0
+TOL.US,D,20081216,000000,19.3755,20.8259,19.193,20.7415,5738738.0492308,0
+TOL.US,D,20081217,000000,20.2112,22.0551,20.124,21.1609,5864843.6093417,0
+TOL.US,D,20081218,000000,21.9055,22.6826,20.5988,21.3176,5241750.9307982,0
+TOL.US,D,20081219,000000,21.2809,21.73,20.2468,20.2558,4994853.6381105,0
+TOL.US,D,20081222,000000,20.237,20.2558,18.6845,19.1742,3429572.3323784,0
+TOL.US,D,20081223,000000,19.3021,19.6917,18.6299,19.0017,3221721.7868143,0
+TOL.US,D,20081224,000000,19.2218,19.2218,18.5675,18.6022,1036395.082907,0
+TOL.US,D,20081226,000000,18.7618,19.1068,18.5119,18.742,1277842.3736648,0
+TOL.US,D,20081229,000000,18.7618,18.956,18.0896,18.3881,1631873.6113794,0
+TOL.US,D,20081230,000000,18.6666,19.3457,18.2304,19.2218,1756984.5940513,0
+TOL.US,D,20081231,000000,19.2307,20.1626,18.848,20,2811230.6271997,0
+TOL.US,D,20090102,000000,19.7987,20.2648,19.2495,20.1526,2408298.6596013,0
+TOL.US,D,20090105,000000,19.8186,21.0777,19.8186,20.7029,3873299.1228628,0
+TOL.US,D,20090106,000000,20.9993,21.272,20.4134,21.0093,3696861.4886633,0
+TOL.US,D,20090107,000000,20.4045,20.6275,18.9918,19.309,7287388.9307876,0
+TOL.US,D,20090108,000000,18.848,20.3778,18.7796,20.2558,4173278.2037352,0
+TOL.US,D,20090109,000000,20.0754,20.2558,18.733,19.3358,5462844.6885293,0
+TOL.US,D,20090112,000000,19.7889,19.7889,17.9677,18.2235,3055381.231889,0
+TOL.US,D,20090113,000000,17.8676,18.7033,17.6702,18.1471,3622053.3278024,0
+TOL.US,D,20090114,000000,17.9231,18.0599,17.1537,17.4264,2883335.474129,0
+TOL.US,D,20090115,000000,17.3729,18.2383,16.7632,17.4829,3944086.6086002,0
+TOL.US,D,20090116,000000,17.8488,18.1372,16.7999,17.8398,3783454.2826072,0
+TOL.US,D,20090120,000000,17.7724,17.7724,16.5034,16.5134,4464677.2889725,0
+TOL.US,D,20090121,000000,16.6898,17.0805,15.7946,17.0537,3873697.559058,0
+TOL.US,D,20090122,000000,16.7731,17.0903,16.2506,16.5966,6493146.2193988,0
+TOL.US,D,20090123,000000,15.7203,17.2391,15.7103,16.7186,3714310.9766119,0
+TOL.US,D,20090126,000000,16.7086,18.0797,16.3805,17.1925,4635280.6068362,0
+TOL.US,D,20090127,000000,17.0457,17.594,16.7632,16.9515,2118676.902404,0
+TOL.US,D,20090128,000000,17.3639,18.5308,17.3639,18.0133,4892774.2849161,0
+TOL.US,D,20090129,000000,17.7328,18.1075,16.4736,16.663,4336086.2939634,0
+TOL.US,D,20090130,000000,16.7552,16.7552,15.6915,15.8858,5225644.0215223,0
+TOL.US,D,20090202,000000,15.7461,16.215,15.4119,15.8501,4021371.1260662,0
+TOL.US,D,20090203,000000,16.1872,17.0081,15.7847,16.8583,4336945.7057058,0
+TOL.US,D,20090204,000000,16.7364,17.4264,16.4182,16.5778,2902009.5229407,0
+TOL.US,D,20090205,000000,16.2704,17.1825,16.1584,16.9793,5617030.4177548,0
+TOL.US,D,20090206,000000,17.0358,19.5657,16.8098,18.5595,9693361.5299686,0
+TOL.US,D,20090209,000000,18.5764,18.8282,17.8944,18.5119,4287750.4356473,0
+TOL.US,D,20090210,000000,18.2037,19.2842,17.1379,17.3441,5501244.8594476,0
+TOL.US,D,20090211,000000,16.8098,17.4928,16.4638,17.1459,5153246.6518169,0
+TOL.US,D,20090212,000000,16.5867,17.2579,16.0831,17.2291,4641436.6982259,0
+TOL.US,D,20090213,000000,16.8187,17.8398,16.4936,17.5028,3971515.1580133,0
+TOL.US,D,20090217,000000,17.2212,17.2212,16.4102,16.7086,3752888.6785944,0
+TOL.US,D,20090218,000000,17.1379,17.2579,15.3732,16.0177,7783672.9858581,0
+TOL.US,D,20090219,000000,16.0276,16.4736,14.6555,14.712,5713392.4637238,0
+TOL.US,D,20090220,000000,14.4235,15.4684,14.254,15.0084,6799233.9827971,0
+TOL.US,D,20090223,000000,15.2315,15.6825,14.8231,14.8786,4862906.7007691,0
+TOL.US,D,20090224,000000,15.0372,16.5222,14.8865,15.9145,7075489.4665215,0
+TOL.US,D,20090225,000000,15.7461,16.0553,15.0272,15.6161,4822204.6782121,0
+TOL.US,D,20090226,000000,15.7659,16.1198,15.1136,15.289,4553709.1176502,0
+TOL.US,D,20090227,000000,14.8141,15.5497,14.6257,14.7963,5783881.3744895,0
+TOL.US,D,20090302,000000,14.2897,14.9896,14.1697,14.2709,3500518.1838944,0
+TOL.US,D,20090303,000000,14.4691,14.4691,13.2359,13.4311,7390870.3759093,0
+TOL.US,D,20090304,000000,13.7018,14.2709,13.6284,13.8972,5150389.0069034,0
+TOL.US,D,20090305,000000,13.789,13.9338,13.0981,13.4599,4700653.3951165,0
+TOL.US,D,20090306,000000,13.3757,13.8446,12.9275,13.3121,4014961.8511702,0
+TOL.US,D,20090309,000000,12.9444,14.0002,12.8056,13.3311,4230374.6148481,0
+TOL.US,D,20090310,000000,13.4976,15.2414,13.4976,15.057,6374394.0766615,0
+TOL.US,D,20090311,000000,15.1136,15.4397,14.5127,14.8687,5716576.9271872,0
+TOL.US,D,20090312,000000,14.7963,15.9591,14.4325,15.8601,3786518.7108625,0
+TOL.US,D,20090313,000000,16.1961,16.427,15.3346,15.9225,3804674.2882708,0
+TOL.US,D,20090316,000000,16.1108,16.3706,14.944,15.0372,6846443.1240753,0
+TOL.US,D,20090317,000000,15.4873,15.9225,14.9896,15.9225,3695253.6220936,0
+TOL.US,D,20090318,000000,15.8223,17.4185,15.2414,16.8385,7864482.9071268,0
+TOL.US,D,20090319,000000,17.4006,17.594,16.6819,16.7275,5426251.0979287,0
+TOL.US,D,20090320,000000,16.7909,16.9892,15.6529,15.8689,4379932.4320147,0
+TOL.US,D,20090323,000000,16.3805,17.584,16.0276,17.584,5762124.7408365,0
+TOL.US,D,20090324,000000,17.2678,17.9766,17.1191,17.3163,5140228.3795777,0
+TOL.US,D,20090325,000000,17.594,18.857,17.129,17.8676,8860148.7325976,0
+TOL.US,D,20090326,000000,18.2849,18.9036,18.0411,18.6299,5533181.2857116,0
+TOL.US,D,20090327,000000,18.3395,18.6299,17.8676,18.1838,5456752.145191,0
+TOL.US,D,20090330,000000,17.6614,17.6702,16.8941,17.2212,3694121.8615595,0
+TOL.US,D,20090331,000000,17.3441,17.594,16.5034,16.9515,4059741.0360077,0
+TOL.US,D,20090401,000000,16.6144,17.7912,16.3339,17.3441,5790020.3179924,0
+TOL.US,D,20090402,000000,17.8586,18.4347,17.5295,18.1372,4643778.8978337,0
+TOL.US,D,20090403,000000,17.82,18.4059,17.594,18.3493,4312526.1060903,0
+TOL.US,D,20090406,000000,18.0985,18.1749,17.1726,17.7426,3530307.0895016,0
+TOL.US,D,20090407,000000,17.3729,17.6316,16.6244,16.7999,2840644.296694,0
+TOL.US,D,20090408,000000,17.7724,17.7724,15.978,16.2606,5684695.9793808,0
+TOL.US,D,20090409,000000,16.7552,17.2678,16.5312,17.0625,3956565.2267522,0
+TOL.US,D,20090413,000000,16.6056,16.8385,16.2606,16.7186,3471128.7231817,0
+TOL.US,D,20090414,000000,16.7086,17.7328,16.6144,16.8851,5709926.5731757,0
+TOL.US,D,20090415,000000,16.7999,17.8398,16.6898,17.3352,6808462.5720359,0
+TOL.US,D,20090416,000000,17.4096,17.5484,16.7086,17.3729,5996151.0313724,0
+TOL.US,D,20090417,000000,17.474,18.4445,17.4264,18.3583,5441616.6132719,0
+TOL.US,D,20090420,000000,18.1471,18.3583,17.3828,17.4641,7516133.6721646,0
+TOL.US,D,20090421,000000,17.2579,18.5209,17.1191,18.3881,5078032.9938663,0
+TOL.US,D,20090422,000000,17.9132,19.5569,17.9132,18.4247,8163846.6814699,0
+TOL.US,D,20090423,000000,18.5407,19.3853,17.933,18.964,7007068.3891735,0
+TOL.US,D,20090424,000000,18.4545,19.4925,18.4545,19.203,7927726.3313363,0
+TOL.US,D,20090427,000000,18.9036,19.6917,18.6666,19.0017,5668627.4006756,0
+TOL.US,D,20090428,000000,18.6022,19.1841,18.4247,18.8183,4708137.9433898,0
+TOL.US,D,20090429,000000,19.309,19.8384,18.8183,19.3853,4428322.760089,0
+TOL.US,D,20090430,000000,19.6817,19.886,18.742,18.9134,5629737.0019324,0
+TOL.US,D,20090501,000000,18.8768,19.079,17.9865,18.1749,3484716.9104848,0
+TOL.US,D,20090504,000000,18.3127,19.3556,18.1749,19.3457,5065185.1917967,0
+TOL.US,D,20090505,000000,19.2585,19.6817,18.7896,19.6005,4622836.2844579,0
+TOL.US,D,20090506,000000,19.9128,20.0198,18.3781,19.2218,5971687.0489909,0
+TOL.US,D,20090507,000000,19.3259,19.4647,18.2761,18.4445,6179743.3691975,0
+TOL.US,D,20090508,000000,18.7796,19.3755,18.2383,19.2585,5043268.1749663,0
+TOL.US,D,20090511,000000,18.9036,19.3358,18.5595,18.9482,3145907.9528228,0
+TOL.US,D,20090512,000000,19.0978,19.193,18.1561,18.5031,2975439.8006558,0
+TOL.US,D,20090513,000000,18.0896,18.2483,17.3163,17.4353,3955556.527524,0
+TOL.US,D,20090514,000000,17.4552,18.1075,17.1191,17.5295,3534924.9145683,0
+TOL.US,D,20090515,000000,17.4006,18.0698,17.1379,17.3352,3763531.4641511,0
+TOL.US,D,20090518,000000,17.7624,18.3781,17.584,18.3395,4974604.0011044,0
+TOL.US,D,20090519,000000,18.0133,18.6111,17.6702,18.2135,5424648.2748551,0
+TOL.US,D,20090520,000000,18.4247,18.7519,17.6227,17.714,5810750.095831,0
+TOL.US,D,20090521,000000,17.5028,17.6702,16.8187,17.0259,4367212.7347471,0
+TOL.US,D,20090522,000000,17.0725,17.2023,16.5966,16.9228,2169652.5266003,0
+TOL.US,D,20090526,000000,16.7552,17.4641,16.7275,17.3163,3919353.3035247,0
+TOL.US,D,20090527,000000,17.1825,17.8299,16.782,16.8187,5299365.8133145,0
+TOL.US,D,20090528,000000,17.1003,17.2391,15.9145,16.2804,6297398.0471746,0
+TOL.US,D,20090529,000000,16.3904,17.3441,16.3904,17.3441,8020957.374901,0
+TOL.US,D,20090601,000000,17.6038,17.81,17.2678,17.5484,4059090.4250055,0
+TOL.US,D,20090602,000000,17.4353,18.3217,17.3065,18.2304,5496536.2514504,0
+TOL.US,D,20090603,000000,18.1749,18.1749,16.9327,17.0259,6440533.4763552,0
+TOL.US,D,20090604,000000,17.0358,17.1627,16.437,16.6144,4623990.236375,0
+TOL.US,D,20090605,000000,16.8484,16.8941,16.0643,16.1674,5741960.8432648,0
+TOL.US,D,20090608,000000,16.1872,16.55,16.0375,16.427,4364925.0048975,0
+TOL.US,D,20090609,000000,16.5678,16.8941,16.427,16.8286,4014938.651088,0
+TOL.US,D,20090610,000000,16.9693,17.0805,16.3518,16.7186,5285684.8256824,0
+TOL.US,D,20090611,000000,16.6987,16.7632,16.2407,16.3082,3667376.2015238,0
+TOL.US,D,20090612,000000,16.1773,16.325,15.9145,16.1019,4108112.1987967,0
+TOL.US,D,20090615,000000,15.8779,16.1773,15.7847,16.1108,4434210.5374841,0
+TOL.US,D,20090616,000000,16.445,16.6531,15.8858,15.9691,3939658.4189884,0
+TOL.US,D,20090617,000000,16.093,16.205,15.5398,15.9403,4723446.9715761,0
+TOL.US,D,20090618,000000,15.8411,16.0276,15.2315,15.3435,3982834.7807521,0
+TOL.US,D,20090619,000000,15.5061,15.6251,15.3346,15.5131,3696556.8614964,0
+TOL.US,D,20090622,000000,15.2612,15.6627,15.2414,15.3346,2910662.1449201,0
+TOL.US,D,20090623,000000,15.5398,15.6063,15.0947,15.2514,4444471.0260333,0
+TOL.US,D,20090624,000000,15.402,15.7946,15.057,15.1602,4118448.3397881,0
+TOL.US,D,20090625,000000,15.0471,15.9493,15.0471,15.9493,4061315.6155029,0
+TOL.US,D,20090626,000000,15.8125,16.0375,15.5864,15.6727,2667251.9254644,0
+TOL.US,D,20090629,000000,15.8957,16.0643,15.402,15.9979,3619356.0660662,0
+TOL.US,D,20090630,000000,15.9057,16.1961,15.6627,15.8411,3030252.5167161,0
+TOL.US,D,20090701,000000,15.9324,16.1961,15.8035,16.0643,2467403.3908776,0
+TOL.US,D,20090702,000000,15.7461,16.0643,15.5963,15.635,2129698.9588705,0
+TOL.US,D,20090706,000000,15.5131,15.5775,14.9807,15.0947,2819166.0640279,0
+TOL.US,D,20090707,000000,15.0947,15.2612,14.7299,14.7775,3011478.6066809,0
+TOL.US,D,20090708,000000,14.944,14.9896,14.2897,14.5127,3929327.3214931,0
+TOL.US,D,20090709,000000,14.6456,14.9252,14.4959,14.712,2653308.676033,0
+TOL.US,D,20090710,000000,14.6555,14.712,14.2609,14.5683,2083843.4919566,0
+TOL.US,D,20090713,000000,14.6456,14.6932,14.1796,14.5315,2406908.6720648,0
+TOL.US,D,20090714,000000,14.6555,15.0471,14.366,14.9985,2573332.949026,0
+TOL.US,D,20090715,000000,15.3435,15.8411,15.2414,15.7946,3261416.1188423,0
+TOL.US,D,20090716,000000,15.7847,16.1019,15.6063,16.0077,1674200.648393,0
+TOL.US,D,20090717,000000,16.4102,16.4736,16.0553,16.1674,2528636.4775254,0
+TOL.US,D,20090720,000000,16.2407,16.4102,15.9225,16.093,2792676.6135962,0
+TOL.US,D,20090721,000000,16.1872,16.3339,15.7381,15.9403,2182995.5999909,0
+TOL.US,D,20090722,000000,15.9145,16.7186,15.7461,16.7186,4181595.937571,0
+TOL.US,D,20090723,000000,16.7275,17.9042,16.6432,17.6882,5596512.466754,0
+TOL.US,D,20090724,000000,17.6038,17.8488,16.9991,17.7912,3658862.7800378,0
+TOL.US,D,20090727,000000,17.7814,18.2571,17.2965,18.0034,4367718.0930604,0
+TOL.US,D,20090728,000000,17.8398,18.3881,17.6802,18.1838,3082103.6918425,0
+TOL.US,D,20090729,000000,18.0896,18.3037,17.7912,18.1273,2337479.9041879,0
+TOL.US,D,20090730,000000,18.3395,18.4347,17.8299,17.9598,3132877.576193,0
+TOL.US,D,20090731,000000,18.0034,18.4247,17.9231,18.2571,2114242.6605969,0
+TOL.US,D,20090803,000000,18.4733,18.857,18.1749,18.621,2838134.6530143,0
+TOL.US,D,20090804,000000,18.5308,19.5657,18.0034,19.1742,3035958.72825,0
+TOL.US,D,20090805,000000,19.2406,19.5291,18.7796,19.4052,2420699.6079128,0
+TOL.US,D,20090806,000000,19.4151,19.5935,19.0592,19.1742,2159046.0542158,0
+TOL.US,D,20090807,000000,19.5013,20.4788,19.4647,20.341,3877882.6521558,0
+TOL.US,D,20090810,000000,20.229,20.3014,19.3259,19.4052,3361248.0901564,0
+TOL.US,D,20090811,000000,19.2753,19.4835,19.0116,19.1167,3667543.6455957,0
+TOL.US,D,20090812,000000,20.7415,22.0463,20.6751,21.8608,15347091.451743,0
+TOL.US,D,20090813,000000,21.8608,21.9639,21.3562,21.607,4599216.5833304,0
+TOL.US,D,20090814,000000,21.4802,21.4802,20.6563,21.0865,3280356.4642502,0
+TOL.US,D,20090817,000000,20.3579,20.5066,19.6817,19.8483,5541513.1413365,0
+TOL.US,D,20090818,000000,19.8761,20.5354,19.7215,20.4967,3621434.9951755,0
+TOL.US,D,20090819,000000,19.6917,20.2924,19.5657,20.221,3374315.7886577,0
+TOL.US,D,20090820,000000,20.2468,20.4689,19.8949,20.4422,2216579.2320945,0
+TOL.US,D,20090821,000000,20.7217,21.4336,20.6751,21.1897,2803628.0611168,0
+TOL.US,D,20090824,000000,20.8645,21.2343,20.2022,20.3212,5630141.4903229,0
+TOL.US,D,20090825,000000,20.5165,21.3463,20.4234,20.8259,3951373.4518246,0
+TOL.US,D,20090826,000000,20.9448,21.7002,20.6751,21.5972,4998438.5551675,0
+TOL.US,D,20090827,000000,20.9725,21.7776,20.8159,21.3463,6755740.8894756,0
+TOL.US,D,20090828,000000,21.617,21.9342,21.3086,21.5624,4392409.0327683,0
+TOL.US,D,20090831,000000,21.2898,21.3364,20.9537,21.2264,3868089.1913492,0
+TOL.US,D,20090901,000000,21.1252,21.7102,20.459,20.5254,3819811.8375884,0
+TOL.US,D,20090902,000000,20.4234,20.4234,19.8087,19.886,3673513.1276282,0
+TOL.US,D,20090903,000000,20.0565,20.3956,19.6551,20.3778,2658586.1903949,0
+TOL.US,D,20090904,000000,20.3212,20.5066,19.9911,20.4788,2188939.8645426,0
+TOL.US,D,20090908,000000,20.5988,20.8159,20.2648,20.5066,2655266.5612349,0
+TOL.US,D,20090909,000000,20.573,20.5889,20.114,20.3212,3040822.6759284,0
+TOL.US,D,20090910,000000,20.341,20.3678,20.0198,20.3212,2723683.6037859,0
+TOL.US,D,20090911,000000,20.6087,20.6087,19.9306,20.2468,2466359.3871764,0
+TOL.US,D,20090914,000000,20.0298,20.0298,19.4925,19.8483,3474515.93519,0
+TOL.US,D,20090915,000000,19.7799,20.2924,19.6351,20.2022,3384793.1475409,0
+TOL.US,D,20090916,000000,20.2558,21.039,20.2112,20.693,6626820.0498189,0
+TOL.US,D,20090917,000000,20.807,20.9993,19.9822,20.0942,4878427.5557934,0
+TOL.US,D,20090918,000000,20.7971,20.9537,20.35,20.7217,8125776.3551993,0
+TOL.US,D,20090921,000000,20.4045,20.5165,19.8384,20.3312,3299194.931036,0
+TOL.US,D,20090922,000000,20.5254,20.5889,19.9217,19.9822,3340681.7215926,0
+TOL.US,D,20090923,000000,19.9732,19.9732,19.2674,19.3021,3752404.5029648,0
+TOL.US,D,20090924,000000,19.6173,19.8186,18.6567,18.8668,5082171.6867995,0
+TOL.US,D,20090925,000000,18.6666,18.956,18.3583,18.6299,4020450.1836708,0
+TOL.US,D,20090928,000000,18.7717,18.9828,18.5595,18.6299,2466210.0996906,0
+TOL.US,D,20090929,000000,18.9134,19.079,18.5209,18.6299,2841158.7333004,0
+TOL.US,D,20090930,000000,18.7132,18.7132,18.0985,18.2383,4933751.6823624,0
+TOL.US,D,20091001,000000,18.1561,18.1659,17.5384,17.594,5843174.7325215,0
+TOL.US,D,20091002,000000,17.3828,17.5384,16.9139,17.4353,5679520.3436409,0
+TOL.US,D,20091005,000000,17.5572,17.9042,17.4096,17.706,3400453.2030588,0
+TOL.US,D,20091006,000000,17.81,18.2235,17.6316,17.8944,3882334.0418498,0
+TOL.US,D,20091007,000000,17.9042,17.9231,17.1459,17.2777,4123694.5844739,0
+TOL.US,D,20091008,000000,17.5652,18.2483,17.3352,18.0133,5024961.2926737,0
+TOL.US,D,20091009,000000,17.9865,18.2483,17.6702,18.1659,3170134.8908858,0
+TOL.US,D,20091012,000000,18.1838,18.1838,17.7328,17.8488,1861168.0938357,0
+TOL.US,D,20091013,000000,17.8488,18.6845,17.81,18.4059,3938170.5876267,0
+TOL.US,D,20091014,000000,18.6666,18.8084,18.2761,18.7033,2643895.4948355,0
+TOL.US,D,20091015,000000,18.5209,18.7231,18.4148,18.5764,1805705.7754725,0
+TOL.US,D,20091016,000000,18.2761,18.4247,18.0034,18.2949,2089029.2146888,0
+TOL.US,D,20091019,000000,18.2949,18.4247,17.9042,17.9766,1600107.6552849,0
+TOL.US,D,20091020,000000,17.9231,18.0411,17.5741,17.8012,2437867.6687767,0
+TOL.US,D,20091021,000000,17.82,18.3493,17.3828,17.4264,2946578.8983386,0
+TOL.US,D,20091022,000000,17.4006,18.4832,17.2212,18.1937,5163858.1676975,0
+TOL.US,D,20091023,000000,18.5031,18.7618,17.7328,17.8944,4637866.9116573,0
+TOL.US,D,20091026,000000,17.9231,18.2571,17.0725,17.1379,4741572.2880076,0
+TOL.US,D,20091027,000000,17.1925,17.3729,16.673,16.7453,6385876.0999761,0
+TOL.US,D,20091028,000000,16.7909,16.7909,15.7559,15.8223,6105822.8636575,0
+TOL.US,D,20091029,000000,16.1773,16.4538,15.9691,16.0742,5271482.3405493,0
+TOL.US,D,20091030,000000,16.7275,16.7275,16.0177,16.1674,6965200.3103088,0
+TOL.US,D,20091102,000000,16.3002,16.5678,15.7005,16.2903,7023108.7243004,0
+TOL.US,D,20091103,000000,16.0177,16.6987,15.9691,16.5778,3484909.5720373,0
+TOL.US,D,20091104,000000,16.663,17.474,16.663,16.7186,5653255.8331371,0
+TOL.US,D,20091105,000000,16.9039,17.2777,16.6244,16.7909,4106155.322294,0
+TOL.US,D,20091106,000000,16.663,17.1459,16.4538,16.9327,2962035.1966122,0
+TOL.US,D,20091109,000000,17.1379,17.1459,16.7632,17.0169,3311399.182998,0
+TOL.US,D,20091110,000000,17.0169,17.2291,16.6144,17.1627,5675126.4498029,0
+TOL.US,D,20091111,000000,18.7994,20.35,18.6666,19.9822,26289275.078581,0
+TOL.US,D,20091112,000000,19.8583,20.0852,19.4547,19.5935,8138559.6005183,0
+TOL.US,D,20091113,000000,19.6649,19.8761,19.2585,19.3755,7007727.0697696,0
+TOL.US,D,20091116,000000,19.6273,20.0654,19.6095,19.8087,3569747.2293242,0
+TOL.US,D,20091117,000000,19.7611,19.9732,19.316,19.4449,4525802.4448029,0
+TOL.US,D,20091118,000000,18.956,20,18.956,19.2753,6876137.211955,0
+TOL.US,D,20091119,000000,19.1365,19.2495,18.6666,19.1444,4402713.9040835,0
+TOL.US,D,20091120,000000,18.7519,18.9828,18.5209,18.6845,5524464.1069815,0
+TOL.US,D,20091123,000000,18.9036,19.1742,18.2304,18.5407,6139952.2020436,0
+TOL.US,D,20091124,000000,18.4347,18.5675,18.1075,18.2037,3603992.5681215,0
+TOL.US,D,20091125,000000,18.2949,18.3493,18.0896,18.2037,3911618.5978429,0
+TOL.US,D,20091127,000000,17.714,18.2135,17.6614,17.9954,1453591.0662914,0
+TOL.US,D,20091130,000000,18.0411,18.2235,17.9231,18.1937,3578041.7630776,0
+TOL.US,D,20091201,000000,18.5209,18.5209,18.0797,18.1561,4235260.7539095,0
+TOL.US,D,20091202,000000,18.0985,18.3037,18.0133,18.1937,3420958.0409695,0
+TOL.US,D,20091203,000000,17.594,17.6614,16.7999,16.8187,9982095.6318451,0
+TOL.US,D,20091204,000000,17.1726,17.3065,16.7086,16.8772,6063577.5312813,0
+TOL.US,D,20091207,000000,16.8851,16.9515,16.3904,16.4736,3708591.651988,0
+TOL.US,D,20091208,000000,16.3805,16.8286,16.2219,16.3339,6093670.0553562,0
+TOL.US,D,20091209,000000,16.5222,16.5222,16.2407,16.4102,4979045.3038062,0
+TOL.US,D,20091210,000000,16.782,16.8941,16.3002,16.3518,4638010.1469477,0
+TOL.US,D,20091211,000000,16.4736,16.6244,16.2407,16.6244,3389866.9046588,0
+TOL.US,D,20091214,000000,16.7186,16.8286,16.3805,16.8286,2943413.6001605,0
+TOL.US,D,20091215,000000,16.7731,16.8941,16.6531,16.7086,1891363.5052318,0
+TOL.US,D,20091216,000000,16.8385,17.3253,16.7275,17.1003,3487953.826308,0
+TOL.US,D,20091217,000000,16.9615,17.1537,16.8484,16.9693,2619971.166541,0
+TOL.US,D,20091218,000000,16.9892,17.129,16.7999,16.9693,3619613.2843694,0
+TOL.US,D,20091221,000000,17.0358,17.2678,16.9139,17.1537,2873004.3766338,0
+TOL.US,D,20091222,000000,17.2777,18.1174,17.1726,17.933,3886268.977539,0
+TOL.US,D,20091223,000000,18.0797,18.2037,17.6514,17.8765,3737971.0257085,0
+TOL.US,D,20091224,000000,17.9598,17.9954,17.7426,17.8864,907970.5232705,0
+TOL.US,D,20091228,000000,17.8765,18.0222,17.6514,17.714,1941053.0379121,0
+TOL.US,D,20091229,000000,17.7526,17.82,17.3352,17.5652,1820313.7576952,0
+TOL.US,D,20091230,000000,17.4928,17.8299,17.3828,17.6227,1256287.4798573,0
+TOL.US,D,20091231,000000,17.584,17.7328,17.4641,17.5572,1178537.9520471,0
+TOL.US,D,20100104,000000,17.594,17.7814,17.354,17.7814,3636036.925203,0
+TOL.US,D,20100105,000000,17.7624,17.8398,17.1003,17.7814,7993333.1378376,0
+TOL.US,D,20100106,000000,17.6702,17.9042,17.4353,17.6802,3893553.8033651,0
+TOL.US,D,20100107,000000,18.0985,19.079,18.0985,18.9134,7582372.933082,0
+TOL.US,D,20100108,000000,18.7796,19.0492,18.4247,18.6944,3577664.5095664,0
+TOL.US,D,20100111,000000,18.8382,18.9314,18.3217,18.621,2955039.8674647,0
+TOL.US,D,20100112,000000,18.5031,18.5031,18.05,18.4545,3104265.8225851,0
+TOL.US,D,20100113,000000,18.4931,18.9392,18.2849,18.8382,2486896.5034625,0
+TOL.US,D,20100114,000000,18.3217,18.6845,18.2949,18.4247,3392097.1386524,0
+TOL.US,D,20100115,000000,18.0698,18.1937,17.8488,18.05,4978960.573071,0
+TOL.US,D,20100119,000000,18.0321,18.3493,17.8488,18.2571,2316680.5261025,0
+TOL.US,D,20100120,000000,18.1372,18.1749,17.6416,17.8299,3067178.978062,0
+TOL.US,D,20100121,000000,17.8488,17.9231,17.3352,17.4185,2794883.6475075,0
+TOL.US,D,20100122,000000,17.4006,17.8676,16.9892,17.0625,5217769.1066477,0
+TOL.US,D,20100125,000000,17.2678,17.3065,16.4638,16.9426,5002623.6482653,0
+TOL.US,D,20100126,000000,16.8851,17.2212,16.7999,17.0081,3594479.5257004,0
+TOL.US,D,20100127,000000,16.9615,17.2876,16.7086,17.1726,2878800.3623991,0
+TOL.US,D,20100128,000000,17.1825,17.4096,16.9039,17.2579,3632700.1481561,0
+TOL.US,D,20100129,000000,17.2678,17.6316,17.1537,17.2391,3136632.9634196,0
+TOL.US,D,20100201,000000,17.3253,17.3917,16.8683,17.3828,2807338.0568781,0
+TOL.US,D,20100202,000000,17.697,18.4347,17.697,18.3493,5585887.8377834,0
+TOL.US,D,20100203,000000,18.3217,18.3881,17.9231,18.2037,3021692.6950656,0
+TOL.US,D,20100204,000000,18.0034,18.0985,17.5196,17.5652,2695931.2619205,0
+TOL.US,D,20100205,000000,17.5384,17.6316,16.9426,17.4096,3417196.6015476,0
+TOL.US,D,20100208,000000,17.4096,18.0222,17.2291,17.7426,2670099.4833856,0
+TOL.US,D,20100209,000000,17.933,17.9498,17.5028,17.8012,3725871.6784663,0
+TOL.US,D,20100210,000000,17.697,17.9865,17.3729,17.8676,3588441.4521203,0
+TOL.US,D,20100211,000000,17.8299,18.5506,17.6316,18.5119,3980247.4672318,0
+TOL.US,D,20100212,000000,18.3683,18.6666,18.1471,18.5506,3253424.1948574,0
+TOL.US,D,20100216,000000,18.6468,18.7896,18.4059,18.7132,3464136.4201318,0
+TOL.US,D,20100217,000000,18.7618,18.8956,18.2304,18.3959,4088463.7465306,0
+TOL.US,D,20100218,000000,18.3583,18.3583,17.7526,17.8299,4448580.466689,0
+TOL.US,D,20100219,000000,17.7814,18.0034,17.594,17.8864,4306794.6770757,0
+TOL.US,D,20100222,000000,17.9766,18.2304,17.9598,18.0985,5035471.9386316,0
+TOL.US,D,20100223,000000,18.0133,18.2383,17.5572,17.6416,5713957.3352916,0
+TOL.US,D,20100224,000000,18.0698,18.0797,17.1459,17.5295,9046202.2965395,0
+TOL.US,D,20100225,000000,17.3065,17.4829,17.0903,17.4829,3539836.2711104,0
+TOL.US,D,20100226,000000,17.3729,17.6138,17.1459,17.5741,3738638.7845976,0
+TOL.US,D,20100301,000000,17.5572,17.8012,17.5572,17.7426,2748526.8570772,0
+TOL.US,D,20100302,000000,17.8299,17.9766,17.594,17.6882,2234269.7991587,0
+TOL.US,D,20100303,000000,17.7912,18.2037,17.6702,18.05,3729589.7438214,0
+TOL.US,D,20100304,000000,18.0411,18.2383,17.7328,17.8864,2659294.2972531,0
+TOL.US,D,20100305,000000,17.9409,18.2849,17.9409,18.2304,2222912.8545483,0
+TOL.US,D,20100308,000000,18.2571,18.5119,18.2571,18.4445,1881872.6541938,0
+TOL.US,D,20100309,000000,18.3395,19.0116,18.3127,18.7994,6500820.4031269,0
+TOL.US,D,20100310,000000,18.733,19.1643,18.6845,18.8668,3073176.7036729,0
+TOL.US,D,20100311,000000,18.7994,18.857,18.5595,18.7618,2550066.2926285,0
+TOL.US,D,20100312,000000,18.8668,18.9036,18.5031,18.5764,2157111.3690961,0
+TOL.US,D,20100315,000000,18.5595,18.6111,18.2304,18.5031,1909906.4231438,0
+TOL.US,D,20100316,000000,18.4931,19.1544,18.4733,19.079,3985259.6936967,0
+TOL.US,D,20100317,000000,19.1365,19.309,18.9036,18.9314,2997569.6530233,0
+TOL.US,D,20100318,000000,18.8857,19.0978,18.8857,18.964,1754658.5336311,0
+TOL.US,D,20100319,000000,19.0492,19.203,18.8768,18.9224,4424979.9308468,0
+TOL.US,D,20100322,000000,18.733,19.1365,18.6845,18.964,2469205.9363983,0
+TOL.US,D,20100323,000000,18.9828,19.1266,18.8668,19.0691,2171387.4892728,0
+TOL.US,D,20100324,000000,19.203,19.5381,19.193,19.2406,3281938.10464,0
+TOL.US,D,20100325,000000,19.3953,19.8384,19.3259,19.3259,2950943.539899,0
+TOL.US,D,20100326,000000,19.3259,19.9643,19.3259,19.8483,4343774.5994807,0
+TOL.US,D,20100329,000000,19.9544,19.9643,19.4925,19.6649,3862920.6165039,0
+TOL.US,D,20100330,000000,19.6351,19.9386,19.4835,19.6095,2912027.9236751,0
+TOL.US,D,20100331,000000,19.5013,19.7016,19.3457,19.4151,2485207.9409544,0
+TOL.US,D,20100401,000000,19.5757,19.6451,19.0017,19.1068,2249893.5415042,0
+TOL.US,D,20100405,000000,19.2406,19.6005,19.1365,19.4151,2010690.6065292,0
+TOL.US,D,20100406,000000,19.2674,19.2842,18.9482,19.0592,2136926.2888405,0
+TOL.US,D,20100407,000000,19.0404,19.1742,18.6389,18.7994,5244101.1999999,0
+TOL.US,D,20100408,000000,18.7618,18.9482,18.6111,18.9224,3076295.6016864,0
+TOL.US,D,20100409,000000,19.0116,19.1068,18.8382,18.973,1991344.7640316,0
+TOL.US,D,20100412,000000,18.9918,19.088,18.742,18.973,1733657.4156999,0
+TOL.US,D,20100413,000000,18.9828,19.2495,18.7033,18.7231,3409757.4447396,0
+TOL.US,D,20100414,000000,18.857,19.4349,18.7132,19.309,5320689.7149986,0
+TOL.US,D,20100415,000000,19.2129,19.2932,18.9482,19.193,3011214.3274831,0
+TOL.US,D,20100416,000000,19.1544,19.1544,18.7519,19.0691,5603654.0572896,0
+TOL.US,D,20100419,000000,18.956,19.2218,18.848,19.079,2257687.7604406,0
+TOL.US,D,20100420,000000,19.1444,19.5381,19.0116,19.4925,2879385.4079514,0
+TOL.US,D,20100421,000000,19.4925,20.3113,19.4547,20.2112,5461831.9545042,0
+TOL.US,D,20100422,000000,19.9911,21.1252,19.9643,20.9091,7639509.692164,0
+TOL.US,D,20100423,000000,21.0588,22.0938,21.0093,21.4712,8011748.9596469,0
+TOL.US,D,20100426,000000,21.489,21.9342,21.1609,21.272,4020135.4695117,0
+TOL.US,D,20100427,000000,21.1431,21.4434,20.6087,20.6831,4143362.2020253,0
+TOL.US,D,20100428,000000,20.8545,21.2809,20.7317,20.7594,3038349.3454209,0
+TOL.US,D,20100429,000000,20.9091,21.5972,20.7594,21.3662,4359652.5340317,0
+TOL.US,D,20100430,000000,21.5356,21.8787,21.0687,21.0687,3047841.2051582,0
+TOL.US,D,20100503,000000,21.2164,21.7587,21.1064,21.607,2141196.1126736,0
+TOL.US,D,20100504,000000,21.3265,21.3265,20.3212,20.9259,5009789.4475824,0
+TOL.US,D,20100505,000000,20.6177,21.0865,20.1428,20.5552,2927884.6755424,0
+TOL.US,D,20100506,000000,20.3866,20.9021,18.6666,20.0654,5074530.7901459,0
+TOL.US,D,20100507,000000,19.9029,20.341,19.1266,19.316,4982056.2710024,0
+TOL.US,D,20100510,000000,20.1824,21.0489,20.0198,20.8923,4573939.5893709,0
+TOL.US,D,20100511,000000,20.5988,21.5158,20.5453,20.9021,3899419.3893771,0
+TOL.US,D,20100512,000000,20.9993,21.4236,20.8357,20.9448,2963281.9488583,0
+TOL.US,D,20100513,000000,20.5453,20.6662,19.8186,19.886,5152388.2487737,0
+TOL.US,D,20100514,000000,19.6917,19.7987,19.1365,19.5202,4878315.5901791,0
+TOL.US,D,20100517,000000,19.5381,19.7512,18.848,19.4925,4400252.6779667,0
+TOL.US,D,20100518,000000,19.7799,20.2736,19.6273,19.7413,5812050.3091362,0
+TOL.US,D,20100519,000000,19.7016,20.2112,19.0404,19.4151,5002680.1354221,0
+TOL.US,D,20100520,000000,18.9392,19.3556,18.7132,18.956,5218020.2727556,0
+TOL.US,D,20100521,000000,18.742,19.5757,18.5595,19.309,4615961.9992177,0
+TOL.US,D,20100524,000000,19.2753,19.6451,19.1167,19.1544,3353499.2626853,0
+TOL.US,D,20100525,000000,18.6111,19.3755,18.5506,19.2406,5265281.8663936,0
+TOL.US,D,20100526,000000,19.6005,20.4689,19.2753,19.3953,8235374.5524407,0
+TOL.US,D,20100527,000000,19.8186,19.9544,19.1841,19.7115,5038880.3333237,0
+TOL.US,D,20100528,000000,19.7115,19.9217,19.4349,19.6649,4218384.2071226,0
+TOL.US,D,20100601,000000,19.4647,19.6273,18.7796,18.7896,4001183.0197131,0
+TOL.US,D,20100602,000000,18.956,19.3755,18.7994,19.3457,3649935.7918683,0
+TOL.US,D,20100603,000000,19.4449,19.5013,18.7618,18.8857,3202744.119535,0
+TOL.US,D,20100604,000000,18.5863,18.7231,18.0896,18.2037,4460756.4750725,0
+TOL.US,D,20100607,000000,18.2037,18.3493,17.2212,17.3729,5806919.0561624,0
+TOL.US,D,20100608,000000,17.4006,17.6802,16.8683,17.354,5959782.3806997,0
+TOL.US,D,20100609,000000,17.4264,17.6802,16.9327,17.0805,4584323.1392261,0
+TOL.US,D,20100610,000000,17.4185,17.82,17.1825,17.5741,5730910.5432199,0
+TOL.US,D,20100611,000000,17.4353,17.697,17.2678,17.584,3616052.5760939,0
+TOL.US,D,20100614,000000,17.7724,17.8765,17.3352,17.4006,3680954.3018346,0
+TOL.US,D,20100615,000000,17.4928,17.6882,17.1627,17.6702,3633833.9260885,0
+TOL.US,D,20100616,000000,17.4264,17.7426,17.2291,17.5295,2702133.7534747,0
+TOL.US,D,20100617,000000,17.2579,17.4552,16.5966,16.8286,5306591.125886,0
+TOL.US,D,20100618,000000,16.8484,16.8484,16.3805,16.7552,5281028.670045,0
+TOL.US,D,20100621,000000,16.9693,17.0169,16.3805,16.4538,4503353.8434794,0
+TOL.US,D,20100622,000000,16.445,16.6987,15.8689,15.9225,6001266.1451586,0
+TOL.US,D,20100623,000000,15.9493,16.5778,15.7747,16.325,6104704.2162134,0
+TOL.US,D,20100624,000000,16.427,16.5778,15.978,16.2704,4428047.3851997,0
+TOL.US,D,20100625,000000,16.2804,16.2804,15.7559,16.0553,4867311.6902986,0
+TOL.US,D,20100628,000000,16.0276,16.1872,15.8035,15.9145,2619623.1653073,0
+TOL.US,D,20100629,000000,15.7381,15.9979,15.3534,15.5061,4048935.8498752,0
+TOL.US,D,20100630,000000,15.4585,15.6529,15.2514,15.2702,2923686.4693546,0
+TOL.US,D,20100701,000000,15.2514,15.4397,14.9341,15.3088,5971254.317022,0
+TOL.US,D,20100702,000000,15.3732,15.3732,14.8786,15.0372,3211193.9929696,0
+TOL.US,D,20100706,000000,15.2702,15.3534,14.7963,14.9539,3279348.7737212,0
+TOL.US,D,20100707,000000,15.0184,15.4308,14.8964,15.3832,3223185.4093944,0
+TOL.US,D,20100708,000000,15.5398,15.6627,15.1046,15.3931,3171793.1924169,0
+TOL.US,D,20100709,000000,15.3832,15.8313,15.2791,15.7946,3491005.1414733,0
+TOL.US,D,20100712,000000,15.6915,15.7559,15.3931,15.6251,2625761.1001109,0
+TOL.US,D,20100713,000000,15.9225,16.4736,15.7461,16.3904,3909551.7731243,0
+TOL.US,D,20100714,000000,16.2903,16.2903,15.8223,16.0177,4434105.6327643,0
+TOL.US,D,20100715,000000,15.9879,16.3706,15.7559,16.317,4249144.4900864,0
+TOL.US,D,20100716,000000,16.1674,16.1872,15.3178,15.3346,3094460.2573878,0
+TOL.US,D,20100719,000000,15.3931,15.4496,15.0372,15.1502,2917675.6306538,0
+TOL.US,D,20100720,000000,14.9807,15.8689,14.8865,15.8223,3806540.381843,0
+TOL.US,D,20100721,000000,15.9691,16.0077,15.2702,15.4119,2805297.4583395,0
+TOL.US,D,20100722,000000,15.6627,16.1386,15.5775,15.9979,3133021.8201826,0
+TOL.US,D,20100723,000000,15.978,16.3339,15.7747,16.3082,2602884.8103146,0
+TOL.US,D,20100726,000000,16.2704,16.8385,16.1872,16.6987,3457944.0155699,0
+TOL.US,D,20100727,000000,16.8683,16.8851,16.0643,16.1198,3271177.3012736,0
+TOL.US,D,20100728,000000,16.0553,16.1674,15.6063,15.7381,2102859.4898066,0
+TOL.US,D,20100729,000000,15.9057,16.1386,15.5577,15.9403,2736438.6055265,0
+TOL.US,D,20100730,000000,15.7381,16.2704,15.5963,16.205,2576861.3789262,0
+TOL.US,D,20100802,000000,16.4004,16.8484,16.1773,16.8187,2960859.0533122,0
+TOL.US,D,20100803,000000,16.782,16.782,16.2704,16.325,2136835.5059101,0
+TOL.US,D,20100804,000000,16.437,16.7086,16.1019,16.1198,3017435.9843226,0
+TOL.US,D,20100805,000000,15.9591,16.1485,15.8223,15.8689,2809278.7941931,0
+TOL.US,D,20100806,000000,15.7005,16.1019,15.6251,16.093,2880468.7509224,0
+TOL.US,D,20100809,000000,16.215,16.663,16.215,16.5312,2534226.688648,0
+TOL.US,D,20100810,000000,16.3339,16.427,16.093,16.2704,2174118.0380835,0
+TOL.US,D,20100811,000000,15.9057,15.9691,15.5398,15.5963,2821486.0722528,0
+TOL.US,D,20100812,000000,15.3435,15.4873,15.2216,15.289,2196400.2040344,0
+TOL.US,D,20100813,000000,15.2791,15.521,15.2126,15.3346,1482481.2208863,0
+TOL.US,D,20100816,000000,15.1948,15.5398,15.1234,15.1602,2915326.3701513,0
+TOL.US,D,20100817,000000,15.3088,15.8223,15.2315,15.6251,2570459.1649249,0
+TOL.US,D,20100818,000000,15.6063,16.1019,15.4684,15.9591,2743361.3083296,0
+TOL.US,D,20100819,000000,15.8957,15.9493,15.4784,15.4972,2362305.0008932,0
+TOL.US,D,20100820,000000,15.4397,15.5497,15.2216,15.4684,2383259.7186597,0
+TOL.US,D,20100823,000000,15.521,15.5676,15.1046,15.1234,2039744.170399,0
+TOL.US,D,20100824,000000,14.9718,15.3435,14.5315,15.1136,5322123.0766018,0
+TOL.US,D,20100825,000000,15.402,16.1019,15.1234,15.9879,9575226.711159,0
+TOL.US,D,20100826,000000,16.093,16.1297,15.7381,15.8689,4223240.0852071,0
+TOL.US,D,20100827,000000,15.9979,16.2407,15.7659,16.1961,2745667.1947653,0
+TOL.US,D,20100830,000000,16.0831,16.2804,15.9145,15.9225,1928637.9678115,0
+TOL.US,D,20100831,000000,15.9057,16.3616,15.8313,16.1386,3762936.3316064,0
+TOL.US,D,20100901,000000,16.4102,16.6056,16.2804,16.4736,3803687.7804256,0
+TOL.US,D,20100902,000000,16.559,16.8683,16.3706,16.7364,3262426.835469,0
+TOL.US,D,20100903,000000,16.9327,17.1191,16.7086,16.9892,3001184.8310571,0
+TOL.US,D,20100907,000000,16.9228,17.0358,16.7275,16.7632,1569821.4609583,0
+TOL.US,D,20100908,000000,16.8484,17.1726,16.8098,16.8851,2321402.2471897,0
+TOL.US,D,20100909,000000,17.1537,17.2678,16.9426,17.0358,2649385.8447345,0
+TOL.US,D,20100910,000000,17.2212,17.4185,17.0725,17.2876,2079297.2845352,0
+TOL.US,D,20100913,000000,17.4552,17.5384,17.3065,17.4353,2267189.7071701,0
+TOL.US,D,20100914,000000,17.4452,17.6614,17.2291,17.4264,1815218.8178936,0
+TOL.US,D,20100915,000000,17.3352,17.4829,17.1825,17.2579,2001921.9841386,0
+TOL.US,D,20100916,000000,17.1825,17.2579,16.6987,16.9615,2545709.7206618,0
+TOL.US,D,20100917,000000,17.0259,17.129,16.782,16.8385,2452285.0068453,0
+TOL.US,D,20100920,000000,17.0725,17.5196,16.8098,17.3917,3292791.7083355,0
+TOL.US,D,20100921,000000,17.6416,17.7328,17.3441,17.4185,3417836.1168583,0
+TOL.US,D,20100922,000000,17.354,17.6702,17.2489,17.3163,2782720.7522139,0
+TOL.US,D,20100923,000000,17.129,17.2876,16.9327,17.0358,2390390.2135038,0
+TOL.US,D,20100924,000000,17.2212,17.6514,17.2212,17.584,1974565.0523706,0
+TOL.US,D,20100927,000000,17.5652,17.6316,17.2579,17.5295,1969749.5222551,0
+TOL.US,D,20100928,000000,17.6138,17.9409,17.3441,17.82,2794036.3401559,0
+TOL.US,D,20100929,000000,17.8012,17.8012,17.6138,17.7328,2079005.7704583,0
+TOL.US,D,20100930,000000,17.9042,18.0222,17.6802,17.7526,2106921.5215986,0
+TOL.US,D,20101001,000000,17.9132,18.0411,17.5384,17.584,2504035.3120488,0
+TOL.US,D,20101004,000000,17.5028,17.6416,17.4096,17.4928,1849088.920578,0
+TOL.US,D,20101005,000000,17.6416,17.6416,17.4552,17.5107,1880728.789269,0
+TOL.US,D,20101006,000000,17.474,17.6138,17.3163,17.4452,1842775.4721087,0
+TOL.US,D,20101007,000000,17.4928,17.5484,17.3163,17.4353,1515592.7817511,0
+TOL.US,D,20101008,000000,17.4096,17.5741,17.3163,17.4353,2029876.0658496,0
+TOL.US,D,20101011,000000,17.4552,17.4552,17.1191,17.1726,1681123.3511961,0
+TOL.US,D,20101012,000000,17.1459,17.3828,16.9515,17.2777,1606087.2243097,0
+TOL.US,D,20101013,000000,17.3828,17.4641,17.1379,17.3065,1426813.1278805,0
+TOL.US,D,20101014,000000,17.2678,17.5572,17.2391,17.3253,2538707.3306197,0
+TOL.US,D,20101015,000000,17.4353,17.5295,17.0625,17.1191,2342101.7640515,0
+TOL.US,D,20101018,000000,17.1101,17.1459,16.8941,17.0457,2149954.648072,0
+TOL.US,D,20101019,000000,16.8583,17.6882,16.8385,17.0169,3353688.8981402,0
+TOL.US,D,20101020,000000,17.0903,17.129,16.5867,16.9139,2300246.7982767,0
+TOL.US,D,20101021,000000,16.9892,17.3729,16.9693,17.0169,1885973.0165564,0
+TOL.US,D,20101022,000000,17.129,17.2291,17.0259,17.1726,1095711.6410213,0
+TOL.US,D,20101025,000000,17.3253,17.5741,16.9426,16.9515,2849041.7177687,0
+TOL.US,D,20101026,000000,16.8772,17.0625,16.8187,16.8385,1437913.8628868,0
+TOL.US,D,20101027,000000,16.7186,16.9327,16.6056,16.8385,1330964.5098185,0
+TOL.US,D,20101028,000000,16.9793,16.9892,16.55,16.673,1638892.1406091,0
+TOL.US,D,20101029,000000,16.6987,16.8286,16.55,16.7453,1291401.3086902,0
+TOL.US,D,20101101,000000,16.8286,16.8851,16.4538,16.663,1601741.7480346,0
+TOL.US,D,20101102,000000,16.782,17.4452,16.6531,17.2876,3029058.21683,0
+TOL.US,D,20101103,000000,17.2876,17.2876,16.7453,16.8851,2676094.1828987,0
+TOL.US,D,20101104,000000,17.0805,17.594,17.0259,17.5484,2622947.8379634,0
+TOL.US,D,20101105,000000,17.584,18.3217,17.5572,18.0222,3543354.6140184,0
+TOL.US,D,20101108,000000,18.0034,18.2483,17.9231,18.2037,1461469.0072636,0
+TOL.US,D,20101109,000000,18.3037,18.4347,17.8944,17.9409,1839124.9896019,0
+TOL.US,D,20101110,000000,18.0034,18.1372,17.8012,18.1174,2084483.0072674,0
+TOL.US,D,20101111,000000,17.8864,18.2383,17.8012,18.1372,1755772.1375789,0
+TOL.US,D,20101112,000000,18.0034,18.3217,17.8299,17.9231,2021264.8005385,0
+TOL.US,D,20101115,000000,17.9865,17.9865,17.1537,17.1825,3534095.7638027,0
+TOL.US,D,20101116,000000,17.1101,17.3729,16.7275,16.8683,2596754.9451048,0
+TOL.US,D,20101117,000000,16.8187,16.9426,16.663,16.8851,2072036.6674906,0
+TOL.US,D,20101118,000000,17.0903,17.1191,16.6898,16.782,2371289.4849187,0
+TOL.US,D,20101119,000000,16.782,16.8583,16.5034,16.7275,2103244.8129119,0
+TOL.US,D,20101122,000000,16.6244,16.7364,16.3805,16.5966,1308931.4925771,0
+TOL.US,D,20101123,000000,16.3805,16.8187,16.1961,16.7453,4680065.843869,0
+TOL.US,D,20101124,000000,16.8385,17.4829,16.8385,16.9991,3594686.3090422,0
+TOL.US,D,20101126,000000,16.8772,16.9327,16.663,16.663,1482205.845997,0
+TOL.US,D,20101129,000000,16.5966,16.9693,16.4736,16.6333,3079158.2900961,0
+TOL.US,D,20101130,000000,16.5222,17.0358,16.4102,16.7552,3441538.5313225,0
+TOL.US,D,20101201,000000,16.9892,17.4452,16.8484,17.2291,3330187.2148224,0
+TOL.US,D,20101202,000000,17.0457,17.9231,16.8583,17.6138,6038503.2858668,0
+TOL.US,D,20101203,000000,17.5295,17.6316,16.8583,17.6038,3706528.8620664,0
+TOL.US,D,20101206,000000,17.5196,17.6802,17.2965,17.6514,2252324.5066441,0
+TOL.US,D,20101207,000000,17.8398,17.9677,17.697,17.7328,2581538.7172474,0
+TOL.US,D,20101208,000000,17.7328,17.8398,17.2965,17.5384,2354082.0847848,0
+TOL.US,D,20101209,000000,17.6316,17.714,17.3639,17.4452,1772687.0149366,0
+TOL.US,D,20101210,000000,17.474,17.594,17.2876,17.4641,2169898.6492119,0
+TOL.US,D,20101213,000000,17.5652,17.6802,17.4096,17.4641,1475988.2239544,0
+TOL.US,D,20101214,000000,17.4552,17.5384,17.2291,17.3253,2025586.0680321,0
+TOL.US,D,20101215,000000,17.3163,17.4452,17.129,17.2212,1652272.5358712,0
+TOL.US,D,20101216,000000,17.2113,17.4096,17.1627,17.2579,2017844.3014556,0
+TOL.US,D,20101217,000000,17.1925,17.4096,17.129,17.3729,1555572.5756607,0
+TOL.US,D,20101220,000000,17.4096,18.0797,17.3352,18.0321,3665969.0661004,0
+TOL.US,D,20101221,000000,18.1075,18.2383,17.933,18.1372,2277551.0656422,0
+TOL.US,D,20101222,000000,18.1838,18.7231,17.9766,18.6299,3525052.775222,0
+TOL.US,D,20101223,000000,18.6022,18.6944,17.9954,18.1075,2148032.0673431,0
+TOL.US,D,20101227,000000,18.0034,18.2661,17.9865,18.0985,1191061.9616644,0
+TOL.US,D,20101228,000000,18.0599,18.0985,17.7328,17.7624,1359839.533925,0
+TOL.US,D,20101229,000000,17.7328,17.8586,17.6416,17.81,1370414.7366334,0
+TOL.US,D,20101230,000000,17.7426,17.9042,17.5741,17.7426,1547517.1036243,0
+TOL.US,D,20101231,000000,17.7912,17.8676,17.6882,17.7328,1083454.9366994,0
+TOL.US,D,20110103,000000,17.9865,18.4059,17.8944,18.2383,2576975.361939,0
+TOL.US,D,20110104,000000,18.3217,18.3583,18.0797,18.1372,4698960.7978116,0
+TOL.US,D,20110105,000000,18.0321,18.733,17.9766,18.5595,3131832.5637926,0
+TOL.US,D,20110106,000000,18.6666,19.5569,18.4832,19.5381,7471315.1480573,0
+TOL.US,D,20110107,000000,19.6817,19.9217,19.1841,19.5103,4659014.2909765,0
+TOL.US,D,20110110,000000,19.4151,19.4151,18.8183,18.9224,4295138.1487947,0
+TOL.US,D,20110111,000000,19.3556,19.6917,18.956,18.973,5597570.5922444,0
+TOL.US,D,20110112,000000,19.1167,19.2129,18.973,19.0978,2224605.4518533,0
+TOL.US,D,20110113,000000,19.0592,19.0978,18.8956,19.0314,1938876.2649777,0
+TOL.US,D,20110114,000000,19.0116,19.6351,18.9392,19.5103,2387192.6369504,0
+TOL.US,D,20110118,000000,19.425,19.5657,19.2406,19.5657,2285619.6507685,0
+TOL.US,D,20110119,000000,19.6005,19.6173,19.0314,19.1068,2687239.3006711,0
+TOL.US,D,20110120,000000,19.0216,19.6451,18.973,19.316,4053887.5543864,0
+TOL.US,D,20110121,000000,19.425,19.5381,18.8956,18.9482,2526663.461835,0
+TOL.US,D,20110124,000000,19.0404,19.193,18.7896,19.1643,1749001.7483592,0
+TOL.US,D,20110125,000000,19.1266,19.5103,18.8282,19.1365,2887082.7917617,0
+TOL.US,D,20110126,000000,19.2495,19.6273,18.9392,19.3953,3343600.897159,0
+TOL.US,D,20110127,000000,19.4547,19.8483,18.7717,19.3358,4766515.4025225,0
+TOL.US,D,20110128,000000,19.2307,19.4052,18.9392,19.079,1829121.7193558,0
+TOL.US,D,20110131,000000,19.0404,19.2674,18.848,18.8956,2143583.7037467,0
+TOL.US,D,20110201,000000,19.0404,19.4547,19.0017,19.3853,2199751.1028704,0
+TOL.US,D,20110202,000000,19.2842,19.309,19.0492,19.1544,1447269.5482284,0
+TOL.US,D,20110203,000000,19.0592,19.1068,18.742,18.7994,2633224.4657004,0
+TOL.US,D,20110204,000000,18.7994,18.9314,18.5675,18.6666,2387753.4737213,0
+TOL.US,D,20110207,000000,18.7796,19.3755,18.7132,19.1841,1983727.0674602,0
+TOL.US,D,20110208,000000,19.2218,19.9911,19.1444,19.9386,3672658.7593819,0
+TOL.US,D,20110209,000000,19.8285,20.4878,19.8186,20.3014,3700172.0395303,0
+TOL.US,D,20110210,000000,20.2022,20.5254,20.0565,20.1924,2410539.9892863,0
+TOL.US,D,20110211,000000,20.1328,20.1328,19.6817,20.0298,3323138.4246158,0
+TOL.US,D,20110214,000000,20.0565,20.0565,19.7413,19.7512,2449394.0748573,0
+TOL.US,D,20110215,000000,19.7413,20.2826,19.6095,20.0298,4080990.2939489,0
+TOL.US,D,20110216,000000,20.2558,20.5552,20.0852,20.4422,4343310.5978357,0
+TOL.US,D,20110218,000000,20.5254,20.5988,20.2558,20.3866,2216465.2490817,0
+TOL.US,D,20110222,000000,20.1726,20.1726,19.3259,19.3755,3853670.8445813,0
+TOL.US,D,20110223,000000,19.5935,20.2558,18.956,19.7889,7028975.3190115,0
+TOL.US,D,20110224,000000,19.8662,20.114,19.4547,19.5469,5602726.0539997,0
+TOL.US,D,20110225,000000,19.7016,20.0198,19.3953,19.9029,3372648.4088335,0
+TOL.US,D,20110228,000000,20.0198,20.1726,19.6005,19.8483,2579761.3892074,0
+TOL.US,D,20110301,000000,19.9643,19.9732,19.1167,19.1544,4686998.6336644,0
+TOL.US,D,20110302,000000,19.1266,19.6095,19.1266,19.4925,3158330.0838182,0
+TOL.US,D,20110303,000000,19.7215,20.0466,19.5291,19.77,2363205.7693039,0
+TOL.US,D,20110304,000000,19.7512,19.8583,19.3953,19.6817,2920041.0303439,0
+TOL.US,D,20110307,000000,19.7987,19.9911,19.4052,19.6005,4853964.5821112,0
+TOL.US,D,20110308,000000,19.6351,20.4788,19.6351,20.1428,3852367.6051785,0
+TOL.US,D,20110309,000000,20.1526,20.2468,19.8384,20.1428,2195511.5400144,0
+TOL.US,D,20110310,000000,19.9128,19.9475,19.6095,19.7313,2247793.4297111,0
+TOL.US,D,20110311,000000,19.6095,19.8483,19.5103,19.77,1399922.2151559,0
+TOL.US,D,20110314,000000,19.3655,19.6739,19.0978,19.2674,3316895.5850925,0
+TOL.US,D,20110315,000000,18.7796,19.6095,18.621,19.4746,3367090.476086,0
+TOL.US,D,20110316,000000,19.2932,19.4835,18.9036,19.0492,4476107.8686265,0
+TOL.US,D,20110317,000000,19.2932,19.3953,19.0216,19.0978,2285079.9966815,0
+TOL.US,D,20110318,000000,19.4052,19.4052,19.1643,19.2932,2777445.2552504,0
+TOL.US,D,20110321,000000,19.4746,19.5935,19.2495,19.5569,1756505.4619179,0
+TOL.US,D,20110322,000000,19.4925,19.5757,19.088,19.1266,2739480.8423987,0
+TOL.US,D,20110323,000000,19.1365,19.2307,18.733,18.9392,3312412.9257224,0
+TOL.US,D,20110324,000000,18.9918,18.9918,18.6567,18.9036,2254000.9647614,0
+TOL.US,D,20110325,000000,18.9134,19.3655,18.8382,19.1544,1587293.1402899,0
+TOL.US,D,20110328,000000,19.1266,19.3953,19.079,19.1167,1568228.724877,0
+TOL.US,D,20110329,000000,19.0216,19.193,18.8857,19.079,1931419.9602828,0
+TOL.US,D,20110330,000000,19.1544,19.203,18.7896,18.8183,1953733.3959098,0
+TOL.US,D,20110331,000000,18.8282,18.9036,18.4347,18.4545,2462642.3305205,0
+TOL.US,D,20110401,000000,18.5595,18.621,18.3881,18.4445,3020928.1010506,0
+TOL.US,D,20110404,000000,18.4148,18.4733,18.2235,18.3493,2084204.6062804,0
+TOL.US,D,20110405,000000,17.9409,18.7519,17.81,18.5031,3309074.131277,0
+TOL.US,D,20110406,000000,18.5031,18.733,18.3493,18.7231,2585067.1471476,0
+TOL.US,D,20110407,000000,18.6666,18.9224,18.5933,18.6389,2174020.1942584,0
+TOL.US,D,20110408,000000,18.6666,19.0116,18.6666,18.9314,3334619.4392311,0
+TOL.US,D,20110411,000000,18.9392,19.1544,18.8282,19.0492,3076230.0362366,0
+TOL.US,D,20110412,000000,18.9134,19.1266,18.7796,18.8956,2171123.210075,0
+TOL.US,D,20110413,000000,18.9392,19.0116,18.5119,18.8183,2356570.5457808,0
+TOL.US,D,20110414,000000,18.6666,18.7519,18.5595,18.6111,1829344.6418853,0
+TOL.US,D,20110415,000000,18.6468,18.857,18.6299,18.7796,1629156.1756586,0
+TOL.US,D,20110418,000000,18.5675,19.2406,18.5308,19.2129,3689365.8446986,0
+TOL.US,D,20110419,000000,19.4647,19.5757,19.1841,19.3655,2152531.8746001,0
+TOL.US,D,20110420,000000,19.5569,19.7413,19.3655,19.4835,2350756.4034294,0
+TOL.US,D,20110421,000000,19.5202,19.6273,18.9036,18.9314,2550440.5200421,0
+TOL.US,D,20110425,000000,18.7994,19.0592,18.7519,18.848,2729720.6686667,0
+TOL.US,D,20110426,000000,18.8668,18.9918,18.733,18.8668,2698536.7320269,0
+TOL.US,D,20110427,000000,18.8956,19.0492,18.8084,18.8857,2814895.2314957,0
+TOL.US,D,20110428,000000,18.9036,19.4647,18.9036,19.0116,3239472.8758321,0
+TOL.US,D,20110429,000000,19.0404,19.6551,19.0216,19.6095,3391704.7546526,0
+TOL.US,D,20110502,000000,19.7215,19.7512,19.2406,19.2585,2553899.3496955,0
+TOL.US,D,20110503,000000,19.1444,19.3655,18.9314,19.0314,2178093.3217418,0
+TOL.US,D,20110504,000000,18.973,19.1167,18.7231,18.9482,1996335.8078128,0
+TOL.US,D,20110505,000000,18.8183,19.4151,18.7896,19.1444,2003693.2599833,0
+TOL.US,D,20110506,000000,19.3457,19.4052,18.8282,18.8768,1782412.8928949,0
+TOL.US,D,20110509,000000,18.848,18.9314,18.6666,18.7717,1338238.2399531,0
+TOL.US,D,20110510,000000,18.8668,19.2495,18.7618,19.1643,2152301.891176,0
+TOL.US,D,20110511,000000,19.1841,19.3556,18.848,18.857,2841599.5348631,0
+TOL.US,D,20110512,000000,18.7717,19.0216,18.6666,18.8768,1765074.3618614,0
+TOL.US,D,20110513,000000,18.8282,18.8768,18.6022,18.7796,1891313.0702704,0
+TOL.US,D,20110516,000000,18.6845,18.9482,18.6845,18.8282,1654699.4662143,0
+TOL.US,D,20110517,000000,18.7618,18.964,18.7132,18.8183,2563992.3941729,0
+TOL.US,D,20110518,000000,18.7994,19.1742,18.7618,19.0216,2528198.7020603,0
+TOL.US,D,20110519,000000,19.1266,19.3259,18.964,19.2406,2026906.4553218,0
+TOL.US,D,20110520,000000,19.2307,19.4547,19.1643,19.2842,2518235.7797834,0
+TOL.US,D,20110523,000000,19.079,19.309,18.7994,18.857,3911969.6251743,0
+TOL.US,D,20110524,000000,18.8857,19.193,18.7231,18.9224,3982681.4584694,0
+TOL.US,D,20110525,000000,18.857,20.0099,18.6944,19.2585,7490230.2759844,0
+TOL.US,D,20110526,000000,19.2674,19.6095,19.0216,19.5013,2964131.2736085,0
+TOL.US,D,20110527,000000,19.6173,19.9643,19.4449,19.8583,2741032.2218117,0
+TOL.US,D,20110531,000000,20.124,20.4689,19.9544,20.3014,5580629.4887069,0
+TOL.US,D,20110601,000000,20.1726,20.35,19.8384,19.8483,3791614.6593633,0
+TOL.US,D,20110602,000000,19.8285,20.0387,19.6351,19.7016,1823266.2203362,0
+TOL.US,D,20110603,000000,19.4647,19.7512,19.3259,19.6273,2601422.1964337,0
+TOL.US,D,20110606,000000,19.5935,19.6273,18.956,19.0404,2379154.3128009,0
+TOL.US,D,20110607,000000,19.1266,19.1365,18.7717,18.7717,2551080.0353528,0
+TOL.US,D,20110608,000000,18.7231,18.857,18.621,18.6567,3494324.7706333,0
+TOL.US,D,20110609,000000,18.7231,18.9482,18.5933,18.7994,2994114.8581667,0
+TOL.US,D,20110610,000000,18.7796,18.8282,18.2235,18.4059,2910825.5541951,0
+TOL.US,D,20110613,000000,18.4148,18.6389,18.3305,18.621,2567645.9027775,0
+TOL.US,D,20110614,000000,18.7896,19.2307,18.742,18.9314,2197004.4148721,0
+TOL.US,D,20110615,000000,18.7519,18.8668,18.3583,18.3881,3780575.45501,0
+TOL.US,D,20110616,000000,18.4733,18.9036,18.4347,18.5595,3347280.6319435,0
+TOL.US,D,20110617,000000,18.7231,18.7618,18.4545,18.6299,3419278.5567547,0
+TOL.US,D,20110620,000000,18.5764,18.9392,18.4643,18.9134,1930991.2631108,0
+TOL.US,D,20110621,000000,19.0314,19.3021,18.9134,19.1742,2253074.97887,0
+TOL.US,D,20110622,000000,19.0592,19.5103,18.9482,19.2674,2254217.8350955,0
+TOL.US,D,20110623,000000,19.0978,19.6739,19.0978,19.4647,2787084.3850751,0
+TOL.US,D,20110624,000000,19.4925,19.5569,19.0691,19.2406,1712245.7571829,0
+TOL.US,D,20110627,000000,19.2585,19.5381,19.088,19.3953,2163504.5048044,0
+TOL.US,D,20110628,000000,19.5103,19.7987,19.4925,19.6917,1826046.1954091,0
+TOL.US,D,20110629,000000,19.6917,19.77,19.2406,19.3953,3006581.371928,0
+TOL.US,D,20110630,000000,19.4052,19.5381,19.2495,19.3556,2671852.6026442,0
+TOL.US,D,20110701,000000,19.4151,19.77,19.4052,19.6649,2393544.4159904,0
+TOL.US,D,20110705,000000,19.6273,19.6551,19.316,19.6173,1838000.2899625,0
+TOL.US,D,20110706,000000,19.6005,19.77,19.425,19.6917,1486523.0786937,0
+TOL.US,D,20110707,000000,19.8384,20.1526,19.7413,20.0198,1673923.2561052,0
+TOL.US,D,20110708,000000,19.8384,19.9128,19.6095,19.8583,1655502.3907999,0
+TOL.US,D,20110711,000000,19.6739,19.7115,19.2753,19.3853,1802886.4611296,0
+TOL.US,D,20110712,000000,19.3259,19.6649,19.2307,19.3953,2063721.9597525,0
+TOL.US,D,20110713,000000,19.5291,19.7512,19.2842,19.3655,1798493.5759909,0
+TOL.US,D,20110714,000000,19.7799,19.8285,19.309,19.3259,2619935.862068,0
+TOL.US,D,20110715,000000,19.4647,19.4925,19.193,19.3358,1510395.9633275,0
+TOL.US,D,20110718,000000,19.2307,19.316,18.9482,19.2307,2331170.4905155,0
+TOL.US,D,20110719,000000,19.4835,20,19.4746,19.9029,3711285.8876265,0
+TOL.US,D,20110720,000000,19.8949,19.9386,19.7413,19.8483,1736532.2085003,0
+TOL.US,D,20110721,000000,19.5847,19.9643,19.5657,19.8285,3143334.7610918,0
+TOL.US,D,20110722,000000,19.7889,19.8384,19.5291,19.7413,1374493.9163122,0
+TOL.US,D,20110725,000000,19.5103,19.7313,19.4151,19.5202,1524795.14481,0
+TOL.US,D,20110726,000000,19.5013,19.5013,19.1266,19.1841,2354605.5996843,0
+TOL.US,D,20110727,000000,19.0216,19.1365,18.6389,18.7132,2733814.978834,0
+TOL.US,D,20110728,000000,18.7717,19.316,18.6944,18.733,3234925.6597114,0
+TOL.US,D,20110729,000000,18.5308,18.9918,18.4832,18.6299,2062415.694252,0
+TOL.US,D,20110801,000000,18.8768,18.956,18.4931,18.6389,1592209.5403281,0
+TOL.US,D,20110802,000000,18.4733,18.5764,17.9231,17.9231,1994507.036112,0
+TOL.US,D,20110803,000000,17.9498,18.1749,17.2291,17.9231,3255473.871689,0
+TOL.US,D,20110804,000000,17.6802,17.81,16.8583,16.8772,3064932.6048808,0
+TOL.US,D,20110805,000000,17.1003,17.2777,16.4182,16.6144,4011672.4829871,0
+TOL.US,D,20110808,000000,15.9979,16.3428,15.1136,15.5398,5412552.9624098,0
+TOL.US,D,20110809,000000,15.8125,15.8501,14.6257,15.6063,8854959.9837677,0
+TOL.US,D,20110810,000000,15.3178,15.3178,14.5683,14.598,6012914.6038458,0
+TOL.US,D,20110811,000000,14.6733,15.2216,14.3859,15.057,3803617.1714797,0
+TOL.US,D,20110812,000000,15.2216,15.3178,14.8786,15.0758,2685745.4171141,0
+TOL.US,D,20110815,000000,15.2038,15.7381,15.1858,15.7103,2298085.1558306,0
+TOL.US,D,20110816,000000,15.7559,16.0464,15.5131,15.7946,2778966.3736866,0
+TOL.US,D,20110817,000000,15.8858,15.9403,15.3832,15.5497,2260383.0047782,0
+TOL.US,D,20110818,000000,15.168,15.2038,14.3759,14.4859,3285143.7507873,0
+TOL.US,D,20110819,000000,14.2352,14.5217,13.9714,13.9814,3097510.563854,0
+TOL.US,D,20110822,000000,14.3957,14.3957,13.8258,13.906,4335956.1717629,0
+TOL.US,D,20110823,000000,13.9428,14.0398,13.6185,13.7603,7315887.7100819,0
+TOL.US,D,20110824,000000,14.1043,14.5127,13.8446,14.3957,7426642.8853381,0
+TOL.US,D,20110825,000000,14.5781,14.7477,14.2352,14.5881,5317728.1740645,0
+TOL.US,D,20110826,000000,14.4403,15.1234,14.2352,15.0471,4455902.6143864,0
+TOL.US,D,20110829,000000,15.2702,15.7946,15.2612,15.7381,4167659.7490342,0
+TOL.US,D,20110830,000000,15.7291,16.1674,15.4784,16.0375,4984456.9751655,0
+TOL.US,D,20110831,000000,16.1674,16.5867,15.9057,16.0464,4446070.8230092,0
+TOL.US,D,20110901,000000,16.0831,16.1198,15.4397,15.4873,3881557.3434441,0
+TOL.US,D,20110902,000000,15.2315,15.3534,14.8865,15.057,2615133.4450426,0
+TOL.US,D,20110906,000000,14.7388,15.168,14.5127,15.0372,3512241.2863246,0
+TOL.US,D,20110907,000000,15.2612,15.521,15.1412,15.4585,2927669.8226068,0
+TOL.US,D,20110908,000000,15.2702,15.5864,14.9539,15.067,3643506.3429878,0
+TOL.US,D,20110909,000000,14.9341,14.9985,14.4959,14.6357,3300337.7872616,0
+TOL.US,D,20110912,000000,14.4959,14.7775,14.3185,14.7576,2303813.5587476,0
+TOL.US,D,20110913,000000,14.8062,14.8409,14.4057,14.5039,2973219.6536545,0
+TOL.US,D,20110914,000000,14.6069,14.9985,14.3759,14.7675,2920806.6330581,0
+TOL.US,D,20110915,000000,14.9638,14.9896,14.5315,14.8687,2232789.0286917,0
+TOL.US,D,20110916,000000,14.8687,15.0858,14.6932,14.8865,3451247.2613939,0
+TOL.US,D,20110919,000000,14.6069,14.8587,14.5217,14.7864,3668497.8750656,0
+TOL.US,D,20110920,000000,14.8865,15.2126,14.6833,14.9341,4731611.3831292,0
+TOL.US,D,20110921,000000,14.9252,15.0084,14.1509,14.1509,5570844.0974941,0
+TOL.US,D,20110922,000000,13.7316,13.8446,13.1159,13.3578,8152501.8412504,0
+TOL.US,D,20110923,000000,13.3311,13.6929,13.2735,13.4223,3752265.3024713,0
+TOL.US,D,20110926,000000,13.5799,13.8446,13.1417,13.8078,2982130.5026365,0
+TOL.US,D,20110927,000000,14.0954,14.4156,13.8356,13.9616,3480817.2792686,0
+TOL.US,D,20110928,000000,14.02,14.0756,13.5353,13.561,2513796.4944801,0
+TOL.US,D,20110929,000000,13.8446,13.9714,13.5511,13.8792,3364516.2756558,0
+TOL.US,D,20110930,000000,13.6185,13.6651,13.2933,13.4689,2959426.7004081,0
+TOL.US,D,20111003,000000,13.3489,13.5699,12.8145,12.8334,4025636.9151022,0
+TOL.US,D,20111004,000000,12.7025,13.0981,12.2841,13.0683,5285955.1570756,0
+TOL.US,D,20111005,000000,13.0187,14.1232,12.9097,14.0398,6018660.1546496,0
+TOL.US,D,20111006,000000,13.9814,14.366,13.8168,14.254,3842897.9368241,0
+TOL.US,D,20111007,000000,14.3085,14.4403,13.799,14.1142,3130972.143351,0
+TOL.US,D,20111010,000000,14.3363,14.7031,14.2996,14.4959,1892143.2297353,0
+TOL.US,D,20111011,000000,14.4057,14.6257,14.2996,14.4959,1918246.3483626,0
+TOL.US,D,20111012,000000,14.5683,15.0184,14.4325,14.7219,3618562.2197736,0
+TOL.US,D,20111013,000000,14.6932,14.9252,14.1876,14.5127,2327062.0585591,0
+TOL.US,D,20111014,000000,14.7388,14.8587,14.3085,14.598,1579429.3211069,0
+TOL.US,D,20111017,000000,14.5039,14.5683,14.0756,14.133,2519511.784307,0
+TOL.US,D,20111018,000000,14.1796,16.1961,14.02,15.9324,9089659.0766888,0
+TOL.US,D,20111019,000000,16.325,16.3805,15.5398,15.6529,5723083.0372091,0
+TOL.US,D,20111020,000000,15.6627,15.9979,14.9539,15.9691,5800698.4080221,0
+TOL.US,D,20111021,000000,16.437,17.0169,16.3904,16.8851,7478174.3028091,0
+TOL.US,D,20111024,000000,16.8851,17.3639,16.7999,17.2876,4348534.6511385,0
+TOL.US,D,20111025,000000,17.2023,17.2023,16.5678,16.5966,3159281.2871903,0
+TOL.US,D,20111026,000000,16.8385,17.0537,16.4102,16.8385,4369203.9070236,0
+TOL.US,D,20111027,000000,17.4264,17.6416,16.8484,17.1459,4767857.9811952,0
+TOL.US,D,20111028,000000,16.9892,17.1379,16.663,16.8484,3258719.8658053,0
+TOL.US,D,20111031,000000,16.6531,16.6531,16.2606,16.2804,4048625.1705129,0
+TOL.US,D,20111101,000000,15.8223,16.1584,15.6529,15.9145,5955939.2366403,0
+TOL.US,D,20111102,000000,16.1773,16.5312,16.0177,16.3339,3323490.4606465,0
+TOL.US,D,20111103,000000,16.5411,16.559,16.1019,16.437,3653589.3004729,0
+TOL.US,D,20111104,000000,16.325,16.5678,16.1019,16.205,3799600.531153,0
+TOL.US,D,20111107,000000,16.5312,16.9991,16.2804,16.8941,4881812.7504032,0
+TOL.US,D,20111108,000000,17.6614,18.1937,17.3828,18.1372,8829703.1637929,0
+TOL.US,D,20111109,000000,17.6802,17.8398,16.7999,16.9039,6668120.2310182,0
+TOL.US,D,20111110,000000,17.1459,17.5572,17.0625,17.4006,5673631.5575467,0
+TOL.US,D,20111111,000000,17.5484,17.697,17.354,17.6416,4984051.4780757,0
+TOL.US,D,20111114,000000,17.6416,17.7814,17.5028,17.6416,3200336.3544772,0
+TOL.US,D,20111115,000000,17.584,18.0222,17.474,17.9409,4063036.4563862,0
+TOL.US,D,20111116,000000,17.8012,18.4931,17.6416,18.2483,4713208.6744099,0
+TOL.US,D,20111117,000000,18.1471,18.4545,17.7328,17.8299,3199005.8801953,0
+TOL.US,D,20111118,000000,17.9677,17.9954,17.4185,17.6038,2902102.3232697,0
+TOL.US,D,20111121,000000,17.2391,17.7814,17.1825,17.6702,4290604.0457639,0
+TOL.US,D,20111122,000000,17.584,18.3037,17.4006,17.9677,5596329.8921937,0
+TOL.US,D,20111123,000000,17.706,17.7228,17.2489,17.4829,3015060.4976402,0
+TOL.US,D,20111125,000000,17.354,17.8864,17.2965,17.3163,1948820.0219692,0
+TOL.US,D,20111128,000000,17.8299,17.9677,17.4928,17.6416,4711774.3041074,0
+TOL.US,D,20111129,000000,17.8012,17.9132,17.5384,17.7228,4192744.081441,0
+TOL.US,D,20111130,000000,18.3683,18.973,18.1174,18.956,7702742.0206821,0
+TOL.US,D,20111201,000000,18.9392,19.1544,18.6389,18.9134,4345059.6822974,0
+TOL.US,D,20111202,000000,19.1365,19.2129,18.8282,18.8857,4177630.7409049,0
+TOL.US,D,20111205,000000,19.0592,19.7016,19.0314,19.3556,8569385.127874,0
+TOL.US,D,20111206,000000,19.5757,20.0099,19.2674,19.886,8852436.2182988,0
+TOL.US,D,20111207,000000,19.6817,19.8087,19.3358,19.5381,4905272.0683535,0
+TOL.US,D,20111208,000000,19.4052,19.425,18.8282,19.0314,3829358.167084,0
+TOL.US,D,20111209,000000,19.088,19.5013,18.9918,19.3853,3340210.6590531,0
+TOL.US,D,20111212,000000,18.964,19.2406,18.7033,19.203,4136977.1359108,0
+TOL.US,D,20111213,000000,19.1266,19.4151,18.3037,18.3781,4146510.3523165,0
+TOL.US,D,20111214,000000,18.0133,18.1174,17.6882,17.7526,6509279.3548546,0
+TOL.US,D,20111215,000000,18.0321,18.3781,18.0222,18.1471,4395812.3839642,0
+TOL.US,D,20111216,000000,18.2571,18.6111,18.2483,18.3493,4345829.3198085,0
+TOL.US,D,20111219,000000,18.4247,18.6111,17.9132,17.9766,3166577.2087079,0
+TOL.US,D,20111220,000000,18.4059,19.203,18.3781,19.1365,5965801.2889943,0
+TOL.US,D,20111221,000000,19.0978,19.4151,18.7717,19.3021,5600922.4997797,0
+TOL.US,D,20111222,000000,19.4151,19.4647,19.0216,19.0592,3569302.3929646,0
+TOL.US,D,20111223,000000,19.088,19.2129,18.6755,18.7896,2061610.752268,0
+TOL.US,D,20111227,000000,18.7796,18.964,18.742,18.7519,1479714.3589033,0
+TOL.US,D,20111228,000000,18.7896,18.7896,18.3217,18.5308,1880669.2760145,0
+TOL.US,D,20111229,000000,18.6389,19.309,18.6111,19.2495,3036575.0434785,0
+TOL.US,D,20111230,000000,19.1742,19.3755,19.0404,19.0592,1836243.135907,0
+TOL.US,D,20120103,000000,19.4449,19.8949,19.3953,19.6095,3763386.2114623,0
+TOL.US,D,20120104,000000,19.5202,20.2022,19.2585,20.1824,4121678.1947167,0
+TOL.US,D,20120105,000000,20.0754,20.6464,19.77,20.5988,4453712.728362,0
+TOL.US,D,20120106,000000,20.6751,20.7971,20.2558,20.2826,4092567.1349909,0
+TOL.US,D,20120109,000000,20.4234,20.459,19.8949,20.124,4298248.9772144,0
+TOL.US,D,20120110,000000,20.5552,21.0093,20.4878,20.9993,4831439.3196462,0
+TOL.US,D,20120111,000000,20.9904,21.7488,20.9904,21.4336,6605635.3486283,0
+TOL.US,D,20120112,000000,21.5714,21.6913,21.1163,21.6546,3497088.6065187,0
+TOL.US,D,20120113,000000,21.375,21.6814,21.0865,21.2898,3745861.0710715,0
+TOL.US,D,20120117,000000,21.5158,21.5714,20.7871,20.9259,3118350.2899085,0
+TOL.US,D,20120118,000000,20.9904,22.1037,20.7971,21.9253,5207101.1036103,0
+TOL.US,D,20120119,000000,21.6724,21.8073,21.3086,21.375,5755216.1598226,0
+TOL.US,D,20120120,000000,21.3364,21.4712,20.9091,21.3662,3972368.5175604,0
+TOL.US,D,20120123,000000,21.4712,21.6358,20.7415,20.7515,4637362.5620432,0
+TOL.US,D,20120124,000000,20.5254,21.152,20.3579,21.0291,3558871.4342457,0
+TOL.US,D,20120125,000000,21.0291,21.7776,20.8645,21.6814,3490747.9231702,0
+TOL.US,D,20120126,000000,21.8697,21.8787,20.5829,20.5988,4969954.9063617,0
+TOL.US,D,20120127,000000,20.5889,21.1341,20.3866,20.9725,3933026.221563,0
+TOL.US,D,20120130,000000,20.6831,20.8259,20.5165,20.693,2537202.3513712,0
+TOL.US,D,20120131,000000,20.8259,20.9805,20.2468,20.3579,3066917.7249619,0
+TOL.US,D,20120201,000000,20.5988,21.0191,20.3778,20.9627,3050310.5008688,0
+TOL.US,D,20120202,000000,20.9904,21.2521,20.8259,21.0291,2068215.7148142,0
+TOL.US,D,20120203,000000,21.4434,22.3645,21.385,22.2613,5281375.6625795,0
+TOL.US,D,20120206,000000,21.8251,22.2059,21.6447,21.73,2544862.4133101,0
+TOL.US,D,20120207,000000,21.6358,22.0938,21.5456,21.6546,2673655.1481649,0
+TOL.US,D,20120208,000000,21.6724,21.8876,21.4138,21.8073,2333855.647861,0
+TOL.US,D,20120209,000000,21.9055,22.2802,21.7488,22.1225,3915035.0621288,0
+TOL.US,D,20120210,000000,21.8876,22.0006,21.617,21.7587,2623558.1009965,0
+TOL.US,D,20120213,000000,21.8876,22.4011,21.7974,22.3734,2571900.596122,0
+TOL.US,D,20120214,000000,22.2336,22.4676,21.8529,22.1325,2511405.8773092,0
+TOL.US,D,20120215,000000,22.2802,22.5151,21.8975,22.0006,3250149.9571626,0
+TOL.US,D,20120216,000000,21.9639,22.1127,21.6814,21.9342,2084521.337838,0
+TOL.US,D,20120217,000000,21.954,22.421,21.9441,22.3645,3146859.1561951,0
+TOL.US,D,20120221,000000,22.4596,22.6054,21.843,22.1225,3702530.3783258,0
+TOL.US,D,20120222,000000,21.4138,22.1613,20.8645,20.9805,8651792.8287202,0
+TOL.US,D,20120223,000000,20.9805,21.6358,20.9259,21.2809,3447237.6819619,0
+TOL.US,D,20120224,000000,21.2987,21.5624,21.0093,21.1163,2871445.9363263,0
+TOL.US,D,20120227,000000,20.9021,21.5714,20.8447,21.3265,2384198.8176411,0
+TOL.US,D,20120228,000000,21.3939,21.3939,20.8447,20.9359,3158023.4392528,0
+TOL.US,D,20120229,000000,21.1252,22.3645,21.0965,21.8975,5945837.1138699,0
+TOL.US,D,20120301,000000,22.0185,22.2425,21.5258,21.6546,2896425.3640133,0
+TOL.US,D,20120302,000000,21.5782,21.8529,21.2422,21.3463,1923353.3925549,0
+TOL.US,D,20120305,000000,21.272,21.6546,21.0191,21.1897,2209377.1196051,0
+TOL.US,D,20120306,000000,20.8645,20.9448,20.5552,20.7415,2915675.3800843,0
+TOL.US,D,20120307,000000,20.8735,21.2898,20.8447,21.2343,1209997.2635761,0
+TOL.US,D,20120308,000000,21.4434,22.0373,21.3939,21.8608,2447125.5102931,0
+TOL.US,D,20120309,000000,22.299,22.9612,22.2059,22.4309,5263021.3714232,0
+TOL.US,D,20120312,000000,22.5598,22.8224,22.3357,22.4011,2848059.2447204,0
+TOL.US,D,20120313,000000,22.5954,23.0267,22.5231,23.0188,3708375.7903532,0
+TOL.US,D,20120314,000000,22.99,23.2151,22.655,22.767,2647758.8128794,0
+TOL.US,D,20120315,000000,22.6916,23.2805,22.5419,23.2239,3525704.3949234,0
+TOL.US,D,20120316,000000,23.2527,23.3369,22.9236,23.0554,3583299.1034551,0
+TOL.US,D,20120319,000000,23.0733,23.4005,22.5855,22.7758,3600450.0164321,0
+TOL.US,D,20120320,000000,22.5419,22.6054,22.2247,22.532,2031086.5049234,0
+TOL.US,D,20120321,000000,22.5419,22.9335,22.2713,22.6252,2146443.3660587,0
+TOL.US,D,20120322,000000,22.3932,22.4309,21.9153,22.2157,2395730.2672179,0
+TOL.US,D,20120323,000000,21.5356,22.4309,21.375,22.0283,4261728.0129583,0
+TOL.US,D,20120326,000000,22.2336,22.4676,21.7102,22.0749,2944215.516047,0
+TOL.US,D,20120327,000000,22.3645,23.1764,22.3179,22.7758,3765557.9409006,0
+TOL.US,D,20120328,000000,22.8592,23.6076,22.7848,23.4005,5598274.6643057,0
+TOL.US,D,20120329,000000,23.1685,23.1685,22.645,22.9612,6154279.7658809,0
+TOL.US,D,20120330,000000,23.0554,23.1486,22.3645,22.3932,3802368.4018352,0
+TOL.US,D,20120402,000000,22.1979,22.299,21.8975,22.1423,3397069.0171481,0
+TOL.US,D,20120403,000000,22.0551,22.4775,21.9639,22.4676,4449619.426894,0
+TOL.US,D,20120404,000000,22.1979,22.2059,21.8787,21.9639,3388768.4311993,0
+TOL.US,D,20120405,000000,21.8697,22.1225,21.5456,21.617,1898425.4085284,0
+TOL.US,D,20120409,000000,21.3463,21.5545,20.9259,21.3562,5336586.8148349,0
+TOL.US,D,20120410,000000,21.375,21.498,20.3312,20.3579,5630855.6493765,0
+TOL.US,D,20120411,000000,20.6087,21.2809,20.6087,21.1708,3903609.525971,0
+TOL.US,D,20120412,000000,21.1708,21.7002,20.9993,21.607,6464309.5258631,0
+TOL.US,D,20120413,000000,21.7974,21.8341,21.1431,21.4236,3325487.6851183,0
+TOL.US,D,20120416,000000,21.9055,22.3932,21.607,21.6724,8588241.751246,0
+TOL.US,D,20120417,000000,21.8073,22.2613,21.7974,22.1127,2685853.3479316,0
+TOL.US,D,20120418,000000,21.7488,22.0095,21.5714,21.7776,3361324.7512977,0
+TOL.US,D,20120419,000000,22.1613,22.299,21.5258,21.8162,4532295.4417348,0
+TOL.US,D,20120420,000000,21.8608,22.645,21.8073,22.1613,4581668.2428574,0
+TOL.US,D,20120423,000000,21.9441,21.954,21.375,21.5258,3385406.4366717,0
+TOL.US,D,20120424,000000,21.5258,22.1225,21.4336,21.9441,3533174.8214074,0
+TOL.US,D,20120425,000000,22.1979,22.5231,21.9729,22.4309,2640036.2115883,0
+TOL.US,D,20120426,000000,22.4676,23.3807,22.4676,23.3083,4180121.2192993,0
+TOL.US,D,20120427,000000,23.4203,24.0816,23.3083,23.8584,4066159.3891967,0
+TOL.US,D,20120430,000000,23.7821,23.802,23.4281,23.7078,1969915.9576277,0
+TOL.US,D,20120501,000000,23.8108,24.4741,23.5125,24.2114,3150270.5769849,0
+TOL.US,D,20120502,000000,24.0438,25.2216,23.9804,24.6129,10674651.37404,0
+TOL.US,D,20120503,000000,24.7179,25.0253,24.3888,24.4741,2742625.9665923,0
+TOL.US,D,20120504,000000,24.3066,24.6327,23.906,23.9903,3995642.2348525,0
+TOL.US,D,20120507,000000,23.8962,24.3165,23.8108,24.2867,3600786.9219743,0
+TOL.US,D,20120508,000000,24.1291,24.3977,23.4371,24.3452,4354676.6207391,0
+TOL.US,D,20120509,000000,24.0092,25.296,23.6711,25.1641,6641004.3783658,0
+TOL.US,D,20120510,000000,25.4446,25.6697,24.9321,24.9797,5621834.8521787,0
+TOL.US,D,20120511,000000,24.8181,25.6221,24.6615,25.3812,3002822.9586037,0
+TOL.US,D,20120514,000000,25.52,25.8917,24.9985,24.9985,4731342.0604352,0
+TOL.US,D,20120515,000000,25.0164,25.8363,24.5673,25.4367,5816458.3247634,0
+TOL.US,D,20120516,000000,25.7163,25.9493,25.0808,25.0996,4641638.4380715,0
+TOL.US,D,20120517,000000,25.1264,25.2572,24.1668,24.2302,4952001.068799,0
+TOL.US,D,20120518,000000,24.4364,24.4364,23.4937,23.906,4719218.5044115,0
+TOL.US,D,20120521,000000,23.9437,24.8657,23.4559,24.7903,5284148.5767578,0
+TOL.US,D,20120522,000000,24.828,25.5289,24.6228,25.2306,5574706.4068388,0
+TOL.US,D,20120523,000000,25.4635,26.211,24.9896,25.9017,10298060.578086,0
+TOL.US,D,20120524,000000,26.1059,26.3042,25.5755,26.096,5091375.0585576,0
+TOL.US,D,20120525,000000,25.9305,26.3805,25.8819,26.324,4383421.522645,0
+TOL.US,D,20120529,000000,26.3805,26.8365,26.324,26.78,4643865.6459674,0
+TOL.US,D,20120530,000000,26.5382,26.5838,24.9896,25.4169,9405525.1704053,0
+TOL.US,D,20120531,000000,25.5002,25.7917,24.5415,25.4635,5284948.4752458,0
+TOL.US,D,20120601,000000,24.8756,24.9053,23.2428,23.5601,7635025.0153954,0
+TOL.US,D,20120604,000000,23.7078,23.7732,22.2336,22.3645,6970254.9021413,0
+TOL.US,D,20120605,000000,22.2713,23.3627,22.1979,23.2151,5001658.323104,0
+TOL.US,D,20120606,000000,23.68,24.2203,23.4103,23.5977,5887044.0706551,0
+TOL.US,D,20120607,000000,23.9714,24.2867,23.2051,23.6889,5188415.9591072,0
+TOL.US,D,20120608,000000,23.5501,24.1192,23.2527,24.1004,3313060.5106268,0
+TOL.US,D,20120611,000000,24.4166,24.4553,23.1863,23.2051,3664548.8175872,0
+TOL.US,D,20120612,000000,23.3707,23.68,23.102,23.4281,3441292.4087108,0
+TOL.US,D,20120613,000000,23.4281,23.7078,22.7302,22.8314,4091288.1043696,0
+TOL.US,D,20120614,000000,22.9146,23.7821,22.9068,23.5977,3638228.8286258,0
+TOL.US,D,20120615,000000,23.68,23.8495,23.3449,23.5313,4204954.3855983,0
+TOL.US,D,20120618,000000,23.5223,24.2867,23.4005,24.1668,3429987.9164604,0
+TOL.US,D,20120619,000000,24.3809,24.7349,24.1668,24.5335,4156432.9266243,0
+TOL.US,D,20120620,000000,24.7179,24.8954,24.2302,24.5039,3078461.2789294,0
+TOL.US,D,20120621,000000,24.4652,24.7179,23.802,23.9804,3726650.3942705,0
+TOL.US,D,20120622,000000,24.1836,24.4265,23.7544,24.3066,3085206.4506683,0
+TOL.US,D,20120625,000000,23.9437,24.4364,23.5601,23.8396,2631717.4690534,0
+TOL.US,D,20120626,000000,23.9626,25.2762,23.9626,25.0996,4736383.5391778,0
+TOL.US,D,20120627,000000,25.5368,26.1257,25.5368,26.0881,7081849.3151553,0
+TOL.US,D,20120628,000000,25.8363,26.5004,25.6697,26.5004,4150113.4259596,0
+TOL.US,D,20120629,000000,27.2183,27.7694,26.8831,27.7506,5762085.4015667,0
+TOL.US,D,20120702,000000,27.6266,27.9925,27.3015,27.9648,3938943.2512356,0
+TOL.US,D,20120703,000000,27.9568,27.9648,27.473,27.591,2105977.379121,0
+TOL.US,D,20120705,000000,27.591,28.3861,27.473,28.2354,3202739.0760388,0
+TOL.US,D,20120706,000000,27.8536,28.2076,27.582,28.1422,3361390.3167476,0
+TOL.US,D,20120709,000000,28.0024,28.2929,27.582,28.0768,2990597.523958,0
+TOL.US,D,20120710,000000,28.3949,28.4405,27.3095,27.5642,2866581.9886479,0
+TOL.US,D,20120711,000000,27.6654,27.6842,26.7711,26.9664,3126188.8916109,0
+TOL.US,D,20120712,000000,26.8068,27.937,26.5104,27.6842,4331508.8168658,0
+TOL.US,D,20120713,000000,27.7218,28.4405,27.6931,27.7308,2836621.6041719,0
+TOL.US,D,20120716,000000,27.6078,27.9012,27.2271,27.6931,1992885.0477531,0
+TOL.US,D,20120717,000000,27.7694,28.1144,27.2737,28.0391,2811688.5766493,0
+TOL.US,D,20120718,000000,27.928,28.4783,27.4443,27.6366,2954845.1885137,0
+TOL.US,D,20120719,000000,27.7506,27.8071,26.4718,27.4631,5817346.9887835,0
+TOL.US,D,20120720,000000,27.3293,28.7687,27.2925,28.6686,6002065.0349473,0
+TOL.US,D,20120723,000000,28.0956,29.1148,28.047,28.964,3411993.7309286,0
+TOL.US,D,20120724,000000,28.974,29.2535,28.1709,28.4139,3098494.0456014,0
+TOL.US,D,20120725,000000,28.6191,28.7955,27.3015,27.359,5329804.3212245,0
+TOL.US,D,20120726,000000,27.8348,28.7687,27.8348,28.6944,3703306.0680323,0
+TOL.US,D,20120727,000000,28.8986,29.0116,27.9736,28.6488,3053772.35662,0
+TOL.US,D,20120730,000000,28.5437,28.85,27.9736,28.0391,2225688.7948243,0
+TOL.US,D,20120731,000000,27.928,28.1055,27.1805,27.2271,2974985.8860031,0
+TOL.US,D,20120801,000000,27.4343,27.6564,26.8365,27.0427,2149682.2992804,0
+TOL.US,D,20120802,000000,26.8921,27.5642,26.4906,27.1617,3010299.4372831,0
+TOL.US,D,20120803,000000,27.6654,27.8071,27.014,27.2925,2978937.9695792,0
+TOL.US,D,20120806,000000,27.4076,27.8924,27.1717,27.4443,1685507.1580419,0
+TOL.US,D,20120807,000000,27.6931,28.0857,27.0873,28.0212,2013961.8181263,0
+TOL.US,D,20120808,000000,27.9925,28.5813,27.591,28.5437,2494527.3131238,0
+TOL.US,D,20120809,000000,28.2929,29.0958,28.1333,28.7509,3065496.4677493,0
+TOL.US,D,20120810,000000,28.5635,28.6191,28.0302,28.3949,1518573.4879704,0
+TOL.US,D,20120813,000000,28.3949,28.6775,28.0024,28.4317,1878277.6501445,0
+TOL.US,D,20120814,000000,28.7033,28.8798,28.2542,28.4495,1623205.8589114,0
+TOL.US,D,20120815,000000,28.4217,28.8401,28.1809,28.4317,2528133.1366104,0
+TOL.US,D,20120816,000000,28.5149,30.0952,28.1521,30.0189,3786118.2572689,0
+TOL.US,D,20120817,000000,30.2696,30.3836,29.7205,30.2132,2958044.7824656,0
+TOL.US,D,20120820,000000,30.2696,30.346,29.4221,29.8424,2843152.9316745,0
+TOL.US,D,20120821,000000,30.1497,30.3262,29.5619,29.6907,3969278.8718243,0
+TOL.US,D,20120822,000000,30.9775,31.4385,30.3361,30.8119,11432332.773203,0
+TOL.US,D,20120823,000000,30.6236,31.0855,30.2984,30.4491,4475157.6739535,0
+TOL.US,D,20120824,000000,30.459,30.7862,30.2032,30.4224,3988793.1670931,0
+TOL.US,D,20120827,000000,30.4967,30.691,29.9157,30.1319,3534734.2704142,0
+TOL.US,D,20120828,000000,30.0952,30.5036,29.9435,30.2508,2451748.3788559,0
+TOL.US,D,20120829,000000,30.346,30.5681,30.0189,30.4026,2017789.8316973,0
+TOL.US,D,20120830,000000,30.0754,30.4312,29.8681,30.2231,1880244.6136394,0
+TOL.US,D,20120831,000000,30.5036,30.8407,30.1319,30.5413,2778117.0489364,0
+TOL.US,D,20120904,000000,30.4312,30.8953,30.1497,30.5413,3650947.5171941,0
+TOL.US,D,20120905,000000,30.2508,30.6623,30.242,30.5592,3764728.790135,0
+TOL.US,D,20120906,000000,30.8119,31.4197,30.691,31.2501,3520631.6465048,0
+TOL.US,D,20120907,000000,31.3136,31.3721,30.7574,31.1401,3163605.5807816,0
+TOL.US,D,20120910,000000,31.1599,31.6526,31.037,31.1778,3126040.6128243,0
+TOL.US,D,20120911,000000,31.2501,31.7815,31.1778,31.2948,2809037.7150776,0
+TOL.US,D,20120912,000000,31.493,32.6222,31.4098,32.6123,4608174.841176,0
+TOL.US,D,20120913,000000,32.5756,33.4163,31.7448,33.1278,3876179.9678586,0
+TOL.US,D,20120914,000000,33.3777,34.248,33.3777,33.8951,4251926.4825579,0
+TOL.US,D,20120917,000000,33.8852,33.8852,33.1457,33.3519,3329902.7616401,0
+TOL.US,D,20120918,000000,33.2577,33.905,32.754,32.8472,3593830.9320967,0
+TOL.US,D,20120919,000000,32.8195,34.136,32.764,33.9864,3878149.9574513,0
+TOL.US,D,20120920,000000,33.7791,34.1916,33.5115,33.9219,2688601.0446292,0
+TOL.US,D,20120921,000000,34.3026,34.6139,33.9942,34.0042,4984648.6280189,0
+TOL.US,D,20120924,000000,34.0428,34.145,33.108,33.7227,3446171.4868776,0
+TOL.US,D,20120925,000000,33.6047,34.1995,33.0426,33.1278,3933911.8594853,0
+TOL.US,D,20120926,000000,33.2577,33.4263,31.5516,31.8856,6047647.1443703,0
+TOL.US,D,20120927,000000,31.7815,32.1007,31.2858,31.725,5885136.6204146,0
+TOL.US,D,20120928,000000,31.6904,31.725,30.8853,31.0171,5572522.5730097,0
+TOL.US,D,20121001,000000,31.269,31.2948,30.7574,30.9685,3138654.3966729,0
+TOL.US,D,20121002,000000,31.0757,31.4098,30.8119,31.2125,3182746.6573359,0
+TOL.US,D,20121003,000000,31.3037,32.7828,31.1302,32.3714,3863274.669933,0
+TOL.US,D,20121004,000000,32.4626,32.7729,32.0095,32.5756,3933886.6420046,0
+TOL.US,D,20121005,000000,32.876,33.1556,32.4368,32.4923,2644178.9393186,0
+TOL.US,D,20121008,000000,32.3347,32.3714,31.725,31.7617,2316659.3434187,0
+TOL.US,D,20121009,000000,31.6714,31.735,30.9875,31.269,3000887.2647848,0
+TOL.US,D,20121010,000000,31.2125,32.2317,31.1956,31.503,2402612.6220519,0
+TOL.US,D,20121011,000000,31.8291,31.848,30.7207,30.9151,2292344.6485229,0
+TOL.US,D,20121012,000000,30.8585,30.8585,30.1497,30.5314,3276198.6060316,0
+TOL.US,D,20121015,000000,30.6236,31.6248,30.2786,31.5802,2628767.0238109,0
+TOL.US,D,20121016,000000,31.725,31.838,31.0469,31.5802,2204158.1097985,0
+TOL.US,D,20121017,000000,31.9897,33.108,31.6438,32.1553,4426736.0762031,0
+TOL.US,D,20121018,000000,32.0631,32.8472,32.0095,32.3903,2045262.7638765,0
+TOL.US,D,20121019,000000,32.3248,33.1457,32.1097,32.764,3293426.18015,0
+TOL.US,D,20121022,000000,32.6678,33.3023,32.3347,32.6321,2057868.4781313,0
+TOL.US,D,20121023,000000,32.0909,32.6123,31.8291,32.2505,2124499.1143492,0
+TOL.US,D,20121024,000000,32.3149,33.2666,32.2861,32.9028,3120133.670144,0
+TOL.US,D,20121025,000000,33.2666,33.5957,31.725,31.9332,3584653.7865185,0
+TOL.US,D,20121026,000000,31.7904,31.9243,30.8219,31.5704,2400951.2944231,0
+TOL.US,D,20121031,000000,31.7448,32.2217,30.5126,30.8119,3733387.4964156,0
+TOL.US,D,20121101,000000,31.0469,31.6438,30.8953,31.0955,4204671.9498144,0
+TOL.US,D,20121102,000000,31.2858,31.6438,30.0268,30.0555,3558570.8418757,0
+TOL.US,D,20121105,000000,30.0555,31.2313,30.0099,31.1689,2315183.6164479,0
+TOL.US,D,20121106,000000,31.2224,31.617,30.7485,30.9151,2264727.4723541,0
+TOL.US,D,20121107,000000,30.7108,31.4742,30.2032,30.9051,3480995.8190319,0
+TOL.US,D,20121108,000000,31.1778,31.2045,30.1953,30.577,2736275.1962515,0
+TOL.US,D,20121109,000000,30.3658,30.468,29.077,29.8583,4408877.0563678,0
+TOL.US,D,20121112,000000,30.0555,30.5036,28.6855,28.7767,3512779.9317124,0
+TOL.US,D,20121113,000000,28.6686,29.4131,28.2354,28.7767,4091106.5385085,0
+TOL.US,D,20121114,000000,28.9542,28.9928,27.6654,27.7784,3551293.0769443,0
+TOL.US,D,20121115,000000,27.713,28.7955,26.6026,27.7506,7101034.7744757,0
+TOL.US,D,20121116,000000,27.7882,29.1494,27.6564,28.9066,5163054.2344126,0
+TOL.US,D,20121119,000000,29.2624,30.3162,28.8401,29.077,4662861.4698329,0
+TOL.US,D,20121120,000000,29.2148,30.2984,29.1672,29.9157,4546233.64767,0
+TOL.US,D,20121121,000000,29.9723,30.5126,29.6907,30.0466,2415617.781201,0
+TOL.US,D,20121123,000000,30.1864,30.4868,29.6709,30.3074,1301028.3341241,0
+TOL.US,D,20121126,000000,30.1676,30.3836,29.7007,30.0853,2757851.2727426,0
+TOL.US,D,20121127,000000,30.1586,30.6623,29.9157,29.9723,3077105.5871667,0
+TOL.US,D,20121128,000000,29.9723,30.1864,29.1494,29.8424,3942178.1496603,0
+TOL.US,D,20121129,000000,30.0853,30.5502,29.5975,29.9247,3194488.9250514,0
+TOL.US,D,20121130,000000,29.9157,29.9247,29.318,29.7205,3071108.870255,0
+TOL.US,D,20121203,000000,29.7403,30.3936,29.6333,30.2696,4794170.909262,0
+TOL.US,D,20121204,000000,31.503,31.735,29.6808,29.7403,13590372.145588,0
+TOL.US,D,20121205,000000,29.7889,29.8681,28.5149,28.5813,6107700.0529211,0
+TOL.US,D,20121206,000000,28.5149,29.1861,28.2076,28.6289,3734188.4036028,0
+TOL.US,D,20121207,000000,28.7767,29.2724,28.2542,28.7221,3845642.6074241,0
+TOL.US,D,20121210,000000,28.6855,28.7767,28.1908,28.3305,3085317.4075835,0
+TOL.US,D,20121211,000000,28.5239,28.741,28.161,28.3385,3751038.7242098,0
+TOL.US,D,20121212,000000,28.4961,29.7205,28.2829,29.4409,5996925.7123796,0
+TOL.US,D,20121213,000000,29.4032,29.7502,28.8143,28.9343,3143613.1620788,0
+TOL.US,D,20121214,000000,28.9343,28.9928,28.5437,28.7955,1716234.1539313,0
+TOL.US,D,20121217,000000,28.9442,30.2608,28.9343,30.0754,3936533.4687794,0
+TOL.US,D,20121218,000000,30.1586,31.0667,30.1398,30.346,5878316.8049327,0
+TOL.US,D,20121219,000000,30.356,30.5502,29.7205,29.9435,3574739.2818045,0
+TOL.US,D,20121220,000000,29.7799,30.3074,29.4706,30.2231,4420171.4616259,0
+TOL.US,D,20121221,000000,29.4766,29.6333,29.0304,29.6233,6175024.674208,0
+TOL.US,D,20121224,000000,29.4607,29.8681,29.3566,29.4221,841768.58422461,0
+TOL.US,D,20121226,000000,29.4865,29.7601,29.1584,29.196,2221279.7704979,0
+TOL.US,D,20121227,000000,29.31,29.5331,28.6855,29.2922,2391292.9993131,0
+TOL.US,D,20121228,000000,29.1415,29.4865,28.7955,29.1861,2087883.3323656,0
+TOL.US,D,20121231,000000,29.1346,30.2132,28.8798,30.1775,2973114.7489348,0
+TOL.US,D,20130102,000000,30.8953,31.2769,30.7773,31.2501,4449172.5731359,0
+TOL.US,D,20130103,000000,31.4286,31.6904,30.9597,31.1689,3518071.5678636,0
+TOL.US,D,20130104,000000,31.1401,31.5128,30.8497,31.4197,2835879.20154,0
+TOL.US,D,20130107,000000,31.1956,32.073,31.0469,32.0631,3591282.9578462,0
+TOL.US,D,20130108,000000,31.9511,32.2029,31.5317,31.9511,1974057.6766588,0
+TOL.US,D,20130109,000000,32.2405,32.5221,31.8767,32.1166,2959376.2654468,0
+TOL.US,D,20130110,000000,32.3615,32.3615,31.4742,31.8192,3248667.1692972,0
+TOL.US,D,20130111,000000,31.9421,32.4725,31.8004,32.1166,2631222.1977324,0
+TOL.US,D,20130114,000000,32.1751,32.5498,31.725,31.8192,2645477.1352253,0
+TOL.US,D,20130115,000000,31.617,33.0524,31.4662,33.0336,5618428.4748851,0
+TOL.US,D,20130116,000000,32.876,33.1278,32.5122,32.5836,3506500.7790169,0
+TOL.US,D,20130117,000000,32.9028,33.9308,32.8472,33.7514,4933280.6198228,0
+TOL.US,D,20130118,000000,33.6315,33.912,33.4451,33.6483,2720321.6092583,0
+TOL.US,D,20130122,000000,33.6939,33.8951,33.1556,33.8951,2883523.0921855,0
+TOL.US,D,20130123,000000,33.8852,34.6833,33.7891,34.5941,3308475.9726347,0
+TOL.US,D,20130124,000000,34.6297,35.3088,34.257,34.6297,3913921.4581808,0
+TOL.US,D,20130125,000000,34.7587,35.4625,34.5197,35.4526,3903621.6303617,0
+TOL.US,D,20130128,000000,35.4526,35.6737,34.6377,35.0303,3815291.8563469,0
+TOL.US,D,20130129,000000,35.3009,35.8065,34.8459,35.2652,4211546.2350547,0
+TOL.US,D,20130130,000000,35.5348,35.5448,34.5564,34.8548,2837188.4931382,0
+TOL.US,D,20130131,000000,34.8459,35.0025,34.257,34.9559,2641813.5396284,0
+TOL.US,D,20130201,000000,35.1918,35.3664,33.7702,33.8852,4195735.8833518,0
+TOL.US,D,20130204,000000,33.9764,34.248,33.5859,33.9942,3312726.6311823,0
+TOL.US,D,20130205,000000,33.7425,34.3194,32.6976,34.136,4637038.7695909,0
+TOL.US,D,20130206,000000,34.0131,34.3026,33.8852,34.1162,2345510.1587436,0
+TOL.US,D,20130207,000000,34.2184,34.2659,33.3419,33.8466,1923188.9745807,0
+TOL.US,D,20130208,000000,33.8565,34.1995,33.6483,33.905,1610780.7018185,0
+TOL.US,D,20130211,000000,33.8178,33.9942,33.3875,33.4917,1617454.2559123,0
+TOL.US,D,20130212,000000,33.5313,35.182,33.5313,34.9639,3279884.3930114,0
+TOL.US,D,20130213,000000,34.948,35.3852,34.5197,34.9301,2298626.8273162,0
+TOL.US,D,20130214,000000,34.8835,35.2394,34.8737,35.0025,1675301.139251,0
+TOL.US,D,20130215,000000,35.0025,35.414,34.5197,34.6139,2470544.4802742,0
+TOL.US,D,20130219,000000,34.7983,35.282,33.8366,34.4444,4146742.353139,0
+TOL.US,D,20130220,000000,33.4917,33.684,31.2858,31.3235,10402180.529819,0
+TOL.US,D,20130221,000000,31.6982,32.2861,31.0667,32.1751,7289653.460555,0
+TOL.US,D,20130222,000000,32.2505,32.651,31.9709,32.2861,3707015.0550943,0
+TOL.US,D,20130225,000000,32.3248,32.4626,30.8853,30.8853,3692147.8371699,0
+TOL.US,D,20130226,000000,31.2313,32.2317,31.0855,31.9045,4546754.1364718,0
+TOL.US,D,20130227,000000,31.9332,32.754,31.6804,32.5498,3472955.477484,0
+TOL.US,D,20130228,000000,32.6034,32.986,31.838,31.848,3767654.0178967,0
+TOL.US,D,20130301,000000,31.6348,32.1097,31.1302,31.8093,3880701.9664986,0
+TOL.US,D,20130304,000000,31.6526,32.419,31.5992,32.2505,2332992.2013216,0
+TOL.US,D,20130305,000000,32.4527,32.9216,32.3049,32.6678,2782614.8387949,0
+TOL.US,D,20130306,000000,32.8562,33.7891,32.7828,33.2488,3046280.7474522,0
+TOL.US,D,20130307,000000,33.1923,33.4163,32.6222,32.9126,2179401.6046408,0
+TOL.US,D,20130308,000000,33.3608,33.3777,32.2961,32.7828,4458532.2932744,0
+TOL.US,D,20130311,000000,32.7729,33.1367,32.5756,32.6609,2055182.3120866,0
+TOL.US,D,20130312,000000,32.5756,32.6222,31.7815,31.9332,2644958.6638219,0
+TOL.US,D,20130313,000000,31.961,32.1949,31.3523,31.8093,3565918.2070539,0
+TOL.US,D,20130314,000000,32.0909,32.4091,31.8291,32.2693,2745984.9350221,0
+TOL.US,D,20130315,000000,32.0631,32.3525,31.725,31.8579,4190319.1684964,0
+TOL.US,D,20130318,000000,31.4662,32.1652,31.3136,31.848,2959675.8491175,0
+TOL.US,D,20130319,000000,32.3991,32.754,31.9421,32.2117,4017894.1398267,0
+TOL.US,D,20130320,000000,32.6609,34.2382,32.5756,34.0974,6499158.0667989,0
+TOL.US,D,20130321,000000,33.8277,33.8664,33.1556,33.2666,5187439.5382543,0
+TOL.US,D,20130322,000000,33.3875,33.684,33.2745,33.4451,2490391.6462882,0
+TOL.US,D,20130325,000000,33.5413,33.8466,32.754,32.8284,2859749.0600761,0
+TOL.US,D,20130326,000000,32.9484,33.222,32.3714,32.6321,2589050.5003998,0
+TOL.US,D,20130327,000000,32.419,32.5756,32.0264,32.4289,2477185.7559926,0
+TOL.US,D,20130328,000000,32.4289,32.5409,31.8192,31.961,2914062.4700184,0
+TOL.US,D,20130401,000000,31.8945,32.0353,31.3235,31.4474,2356706.7201766,0
+TOL.US,D,20130402,000000,31.5704,31.8192,31.0469,31.1599,2574205.4738584,0
+TOL.US,D,20130403,000000,31.1956,31.3037,29.7105,30.3162,5013423.7909016,0
+TOL.US,D,20130404,000000,30.233,30.3758,29.5241,29.6808,4316039.4055022,0
+TOL.US,D,20130405,000000,29.2535,30.0555,28.964,30.0189,6081357.8725767,0
+TOL.US,D,20130408,000000,30,30.8953,29.8493,30.8853,4739531.689469,0
+TOL.US,D,20130409,000000,30.8119,30.9597,30.1953,30.5592,3468948.9241495,0
+TOL.US,D,20130410,000000,30.6523,30.7773,29.5906,29.8493,4609883.5776686,0
+TOL.US,D,20130411,000000,30.123,30.577,29.8424,30.3836,4110197.1801014,0
+TOL.US,D,20130412,000000,30.2132,31.7617,30.1775,30.8407,5060596.6190076,0
+TOL.US,D,20130415,000000,30.4778,30.5502,28.4495,28.4683,7782866.0264755,0
+TOL.US,D,20130416,000000,29.205,29.3655,28.2731,29.31,9084062.8133708,0
+TOL.US,D,20130417,000000,28.9264,29.6233,28.4139,29.4607,5908776.4955266,0
+TOL.US,D,20130418,000000,29.4221,29.543,28.2076,28.2829,4570048.0277486,0
+TOL.US,D,20130419,000000,28.6488,29.1246,28.3861,28.85,4198840.6595762,0
+TOL.US,D,20130422,000000,28.8312,29.2922,27.8834,29.1415,4012073.9452799,0
+TOL.US,D,20130423,000000,30.2786,31.9808,30.0268,31.8579,12302206.744022,0
+TOL.US,D,20130424,000000,31.848,32.1097,31.3136,31.4286,5493820.833128,0
+TOL.US,D,20130425,000000,31.6348,32.1007,31.3037,31.6348,4111176.627052,0
+TOL.US,D,20130426,000000,32.0175,32.641,31.6248,32.3803,3570790.2243262,0
+TOL.US,D,20130429,000000,32.3803,33.1823,31.8668,31.9144,3107331.2595397,0
+TOL.US,D,20130430,000000,31.9144,32.1553,31.4098,32.0264,2667069.350904,0
+TOL.US,D,20130501,000000,31.7815,31.9709,31.3037,31.6348,2297146.0568491,0
+TOL.US,D,20130502,000000,31.6904,32.8384,31.6904,32.6222,3727178.952666,0
+TOL.US,D,20130503,000000,33.1367,33.7891,32.7729,32.9404,3627008.0584113,0
+TOL.US,D,20130506,000000,32.885,33.2299,32.5409,33.0158,2036430.5934344,0
+TOL.US,D,20130507,000000,33.0158,33.1923,32.5409,33.1823,2018442.4600979,0
+TOL.US,D,20130508,000000,33.0614,33.6047,32.764,33.6047,2750017.7145365,0
+TOL.US,D,20130509,000000,33.6047,34.2758,33.6047,33.9219,3429164.8178902,0
+TOL.US,D,20130510,000000,33.7791,34.0617,33.6572,33.9764,2359418.103702,0
+TOL.US,D,20130513,000000,33.9467,34.1916,33.7325,34.0042,1737355.3070706,0
+TOL.US,D,20130514,000000,34.0428,34.6297,33.7514,34.5762,3343630.1494367,0
+TOL.US,D,20130515,000000,34.5098,34.8637,33.9308,34.1262,4652680.6685226,0
+TOL.US,D,20130516,000000,33.8178,34.2758,33.3875,33.7227,4855414.0829021,0
+TOL.US,D,20130517,000000,33.9864,34.6139,33.8753,34.4622,2181902.1700275,0
+TOL.US,D,20130520,000000,34.4245,35.0203,33.9764,34.1728,2182472.0850915,0
+TOL.US,D,20130521,000000,34.145,34.4245,32.641,33.6126,5445919.7241794,0
+TOL.US,D,20130522,000000,35.0957,36.6362,34.4344,34.6039,11592771.428944,0
+TOL.US,D,20130523,000000,34.369,35.6558,33.6671,35.0957,8553936.8991942,0
+TOL.US,D,20130524,000000,34.5663,34.6466,33.9665,34.3026,3038554.1113641,0
+TOL.US,D,20130528,000000,34.9926,35.2394,33.4817,33.9467,4163195.2462501,0
+TOL.US,D,20130529,000000,33.6403,33.7325,32.1097,32.1751,6269991.6891444,0
+TOL.US,D,20130530,000000,32.3437,32.7164,31.4385,32.1166,6966301.809866,0
+TOL.US,D,20130531,000000,31.9808,32.5221,31.7815,31.8945,3171533.9567152,0
+TOL.US,D,20130603,000000,32.0353,32.1453,30.5036,31.3523,4751682.4803718,0
+TOL.US,D,20130604,000000,31.8579,31.9243,30.6058,30.7307,5076683.3542989,0
+TOL.US,D,20130605,000000,30.577,31.15,29.5906,30.2032,7189257.6263723,0
+TOL.US,D,20130606,000000,30.2231,31.7161,29.9723,31.5802,6444421.0031807,0
+TOL.US,D,20130607,000000,31.6804,32.2117,30.9775,31.3334,5148508.791542,0
+TOL.US,D,20130610,000000,31.3235,31.3721,30.0189,30.4124,4327922.8911095,0
+TOL.US,D,20130611,000000,30.0555,30.5413,29.6065,29.6808,4395440.173949,0
+TOL.US,D,20130612,000000,30.0952,30.242,29.2148,29.6333,5291006.7228104,0
+TOL.US,D,20130613,000000,29.6065,31.0271,29.4865,30.8407,5081587.6499464,0
+TOL.US,D,20130614,000000,30.9507,31.607,30.6058,30.691,3942202.3584418,0
+TOL.US,D,20130617,000000,30.9051,32.0353,30.7009,31.4197,5582404.7993484,0
+TOL.US,D,20130618,000000,31.3622,32.0631,30.7108,31.7716,5074702.2690148,0
+TOL.US,D,20130619,000000,32.0909,32.1949,30.9051,30.9329,5683007.4168728,0
+TOL.US,D,20130620,000000,30.4868,30.4967,28.8986,29.5906,13081618.550659,0
+TOL.US,D,20130621,000000,29.7977,30.0099,28.2929,29.5906,12456442.90821,0
+TOL.US,D,20130624,000000,29.0027,30.1051,28.3385,29.7303,8268159.2947556,0
+TOL.US,D,20130625,000000,30.7673,31.1689,29.7701,29.8335,8510681.8588906,0
+TOL.US,D,20130626,000000,30.1953,30.5314,30,30.3936,4490978.1126486,0
+TOL.US,D,20130627,000000,30.5681,31.2769,30.2508,31.1867,4697334.7746557,0
+TOL.US,D,20130628,000000,30.9597,31.2045,30.4026,30.459,5023018.5379603,0
+TOL.US,D,20130701,000000,30.577,31.037,30.1775,30.2786,3465825.9913391,0
+TOL.US,D,20130702,000000,30.2786,30.6137,29.8424,29.9901,2803468.6866387,0
+TOL.US,D,20130703,000000,29.7701,30.459,29.7601,30.3262,1428763.9521878,0
+TOL.US,D,20130705,000000,30.4312,30.4312,28.9164,29.4221,4699356.2079091,0
+TOL.US,D,20130708,000000,29.5619,29.8681,28.86,28.9066,4605186.0653629,0
+TOL.US,D,20130709,000000,29.1672,31.0171,29.0304,30.7574,6168460.0596309,0
+TOL.US,D,20130710,000000,30.7485,31.0271,30.1398,30.346,4995334.7876424,0
+TOL.US,D,20130711,000000,31.2591,32.5667,31.2591,32.3525,8006292.9055215,0
+TOL.US,D,20130712,000000,32.2961,32.9126,31.8945,32.2961,4029861.34747,0
+TOL.US,D,20130715,000000,32.3347,32.5122,31.4385,31.5892,2466040.6382202,0
+TOL.US,D,20130716,000000,31.5992,32.6678,31.2769,31.6804,4378599.9403342,0
+TOL.US,D,20130717,000000,31.725,32.651,31.269,32.2505,4005884.5668157,0
+TOL.US,D,20130718,000000,32.2782,32.7164,31.8004,31.8856,3453982.8537007,0
+TOL.US,D,20130719,000000,31.7448,32.3714,31.5704,31.838,4159786.851558,0
+TOL.US,D,20130722,000000,31.8579,32.1553,31.2125,31.4742,2430552.5819738,0
+TOL.US,D,20130723,000000,31.4841,32.2117,31.3523,32.1355,3007601.1668477,0
+TOL.US,D,20130724,000000,32.1751,32.2117,29.8335,30.1586,9188445.0269032,0
+TOL.US,D,20130725,000000,29.6233,29.9157,28.9343,29.8235,8751224.3464406,0
+TOL.US,D,20130726,000000,29.5063,30.3836,29.5063,29.8771,3729044.0375389,0
+TOL.US,D,20130729,000000,29.9157,30.1953,29.5619,29.7701,2715956.9676979,0
+TOL.US,D,20130730,000000,29.8771,30.1319,29.5241,29.7403,1967764.4021741,0
+TOL.US,D,20130731,000000,29.5619,31.2045,29.318,30.6811,6108981.100941,0
+TOL.US,D,20130801,000000,30.9507,31.0667,30.2608,30.4312,4747771.7534641,0
+TOL.US,D,20130802,000000,30.6137,31.5704,30.4491,31.2858,4097030.6290757,0
+TOL.US,D,20130805,000000,31.1401,31.2501,30.5592,30.8318,3016926.5912123,0
+TOL.US,D,20130806,000000,30.7673,30.9329,29.8771,30.0555,2885141.0457475,0
+TOL.US,D,20130807,000000,29.8771,29.9623,29.0404,29.1494,4595254.412762,0
+TOL.US,D,20130808,000000,29.4607,29.9336,28.9542,29.5241,4036753.7892963,0
+TOL.US,D,20130809,000000,29.4221,29.8067,29.1584,29.543,2592258.1639455,0
+TOL.US,D,20130812,000000,29.4131,30.4778,29.4032,30.0853,4076940.3665476,0
+TOL.US,D,20130813,000000,30.0466,30.0853,28.9066,29.5241,3883337.6975819,0
+TOL.US,D,20130814,000000,29.4607,29.5241,28.9066,29.1762,4588455.779964,0
+TOL.US,D,20130815,000000,28.741,30.346,28.1422,30.1775,6819593.568019,0
+TOL.US,D,20130816,000000,30.3074,31.0855,29.4032,29.6431,6157768.8565113,0
+TOL.US,D,20130819,000000,29.5975,29.7889,28.3573,28.6389,4757611.6144352,0
+TOL.US,D,20130820,000000,28.8887,29.6431,28.6389,29.5331,4550795.9942792,0
+TOL.US,D,20130821,000000,29.6333,30.2608,29.1584,29.543,7024616.7296465,0
+TOL.US,D,20130822,000000,29.5975,30.4868,29.5975,30.3074,3327723.9713072,0
+TOL.US,D,20130823,000000,30.3162,30.3361,29.0304,29.1148,5307948.8350471,0
+TOL.US,D,20130826,000000,29.1584,29.7205,28.8044,29.3368,2872963.0199654,0
+TOL.US,D,20130827,000000,28.9442,29.0672,28.5239,28.7866,3229801.4676322,0
+TOL.US,D,20130828,000000,28.6289,28.8223,28.3028,28.5992,3121342.0918193,0
+TOL.US,D,20130829,000000,28.5337,29.431,28.4317,29.1148,3152790.3076569,0
+TOL.US,D,20130830,000000,29.1058,29.1148,28.4871,28.5715,2548796.3403001,0
+TOL.US,D,20130903,000000,28.86,28.9828,28.3573,28.4783,4656319.0466387,0
+TOL.US,D,20130904,000000,28.4495,28.7687,28.4139,28.4683,4152551.4519942,0
+TOL.US,D,20130905,000000,28.4871,28.5903,27.8636,28.0956,4240189.2583385,0
+TOL.US,D,20130906,000000,28.6091,28.8698,28.2453,28.4139,6020642.248633,0
+TOL.US,D,20130909,000000,28.4049,29.8583,28.4049,29.7502,4887341.430873,0
+TOL.US,D,20130910,000000,29.8493,30.1775,29.2148,29.5619,4001252.6199598,0
+TOL.US,D,20130911,000000,29.5717,30.4967,29.4131,30.3361,3000816.6558389,0
+TOL.US,D,20130912,000000,30.356,31.2858,30.2786,30.3074,3824741.3507166,0
+TOL.US,D,20130913,000000,30.2508,30.4124,29.8235,30.123,2466910.1369549,0
+TOL.US,D,20130916,000000,30.9409,31.4474,30.4312,30.4392,4080329.5959544,0
+TOL.US,D,20130917,000000,30.3758,31.0855,30.242,30.7009,2255394.9870949,0
+TOL.US,D,20130918,000000,30.6811,32.3991,30.4392,32.2861,7191789.4614351,0
+TOL.US,D,20130919,000000,32.4091,32.6876,31.5128,31.5892,4431279.2575268,0
+TOL.US,D,20130920,000000,31.6438,31.6714,30.6623,30.8318,4678648.6214533,0
+TOL.US,D,20130923,000000,30.8318,30.8497,30.1676,30.4491,3442819.5793423,0
+TOL.US,D,20130924,000000,30.7396,31.9332,30.6811,31.1133,5360425.4036949,0
+TOL.US,D,20130925,000000,31.0667,31.4098,30.4124,30.9329,4231052.4607295,0
+TOL.US,D,20130926,000000,31.1213,31.2045,30.6058,30.9597,2525172.6043757,0
+TOL.US,D,20130927,000000,30.8021,30.9409,30.1497,30.2032,3220067.52008,0
+TOL.US,D,20130930,000000,29.7205,30.468,29.6808,30.2696,2625961.8312573,0
+TOL.US,D,20131001,000000,30.2231,30.6325,30.1586,30.3361,3157707.7163943,0
+TOL.US,D,20131002,000000,30.1051,30.9249,29.9623,30.5036,2747711.8281008,0
+TOL.US,D,20131003,000000,30.3658,30.6137,29.8424,29.9157,3354729.8757438,0
+TOL.US,D,20131004,000000,29.887,30.0754,28.7588,28.974,5494935.4457752,0
+TOL.US,D,20131007,000000,28.4139,29.2238,28.4139,28.7132,3169583.132408,0
+TOL.US,D,20131008,000000,28.7132,29.1415,28.1709,28.3028,3822536.3342038,0
+TOL.US,D,20131009,000000,28.3484,28.6944,27.6654,28.4049,6103402.994209,0
+TOL.US,D,20131010,000000,28.9066,29.0572,28.4871,28.7955,4320983.0404195,0
+TOL.US,D,20131011,000000,28.8798,29.5331,28.8143,29.3745,3135877.4476977,0
+TOL.US,D,20131014,000000,29.0027,29.3368,28.5635,29.0304,3081373.3936012,0
+TOL.US,D,20131015,000000,28.86,28.9542,28.1997,28.2731,4634931.5969033,0
+TOL.US,D,20131016,000000,28.5536,29.1246,28.1809,29.0027,5296184.3759487,0
+TOL.US,D,20131017,000000,28.7033,30.3758,28.7033,30.2886,6201875.2389635,0
+TOL.US,D,20131018,000000,30.5314,30.5413,29.8235,30.1398,3137075.7823808,0
+TOL.US,D,20131021,000000,30.2984,30.346,29.2148,29.7303,3556968.0188021,0
+TOL.US,D,20131022,000000,29.8681,30.7207,29.8583,30.4778,3948242.4494203,0
+TOL.US,D,20131023,000000,30.3758,31.5128,30.242,30.7941,3080491.7904757,0
+TOL.US,D,20131024,000000,31.0955,31.9144,30.9597,31.5128,3285102.3941188,0
+TOL.US,D,20131025,000000,31.6616,31.6616,31.1689,31.5604,2399447.3238738,0
+TOL.US,D,20131028,000000,31.5128,31.9332,30.9875,31.3424,2940257.3802754,0
+TOL.US,D,20131029,000000,31.4742,31.8579,31.0667,31.848,2245100.2027718,0
+TOL.US,D,20131030,000000,31.848,31.848,31.0271,31.3235,2786361.1477284,0
+TOL.US,D,20131031,000000,31.2125,31.2858,30.4967,30.691,3274464.6520583,0
+TOL.US,D,20131101,000000,30.6811,30.8021,29.9435,30.3074,3913953.7365561,0
+TOL.US,D,20131104,000000,30.4491,30.9973,30.4026,30.5126,2209420.493672,0
+TOL.US,D,20131105,000000,30.346,30.6712,29.7889,30.0754,3305847.302446,0
+TOL.US,D,20131106,000000,30.4312,30.8497,29.9247,30.356,3806602.9211951,0
+TOL.US,D,20131107,000000,31.3334,32.0909,30.468,30.5036,6501838.1806481,0
+TOL.US,D,20131108,000000,29.9157,30.1864,29.5143,29.8157,11850966.152987,0
+TOL.US,D,20131111,000000,29.8493,30,29.5906,29.8335,4048287.2562715,0
+TOL.US,D,20131112,000000,29.8681,30.2608,29.4964,30.0189,4933252.3762445,0
+TOL.US,D,20131113,000000,30.0189,30.6623,29.8335,30.4868,3154055.216489,0
+TOL.US,D,20131114,000000,30.5225,31.6714,30.2984,31.2769,3688283.5104267,0
+TOL.US,D,20131115,000000,31.2858,31.6438,31.1213,31.2402,2089653.599511,0
+TOL.US,D,20131118,000000,31.2402,31.6616,30.8219,30.9973,3495655.2449154,0
+TOL.US,D,20131119,000000,30.9051,31.269,30.691,31.2313,2592589.0172924,0
+TOL.US,D,20131120,000000,31.037,31.9144,30.8318,31.0171,4686961.311793,0
+TOL.US,D,20131121,000000,31.0757,31.725,30.4868,31.6348,3044736.4289338,0
+TOL.US,D,20131122,000000,31.6438,31.735,31.3424,31.4841,3414260.2780944,0
+TOL.US,D,20131125,000000,31.5516,31.5992,30.9875,31.4662,2369277.1299584,0
+TOL.US,D,20131126,000000,31.7448,32.754,31.6438,32.5588,5065075.2435808,0
+TOL.US,D,20131127,000000,32.6678,32.9028,32.1553,32.2593,3432021.4541044,0
+TOL.US,D,20131129,000000,32.1553,32.3903,31.7538,31.8291,1637497.1095766,0
+TOL.US,D,20131202,000000,31.8945,31.9996,31.2125,31.2948,3272975.8119975,0
+TOL.US,D,20131203,000000,31.1689,31.5516,30.7574,30.9685,3211236.3583372,0
+TOL.US,D,20131204,000000,30.7673,31.3909,30.5126,30.7773,4201452.1818781,0
+TOL.US,D,20131205,000000,30.7485,30.8665,30.2608,30.5592,2895825.1879726,0
+TOL.US,D,20131206,000000,30.9597,31.382,30.6325,30.7009,2718173.0799023,0
+TOL.US,D,20131209,000000,30.8021,31.735,30.8021,31.3424,4528474.4890584,0
+TOL.US,D,20131210,000000,32.1751,32.3803,30.9685,31.1213,6470289.0948878,0
+TOL.US,D,20131211,000000,31.1401,31.2313,30.4026,30.577,3620956.8717414,0
+TOL.US,D,20131212,000000,30.7862,30.8497,30.3758,30.468,2546612.5064711,0
+TOL.US,D,20131213,000000,30.5126,30.7941,30.2984,30.4224,2729107.3795359,0
+TOL.US,D,20131216,000000,30.6811,31.037,30.577,30.8119,3196042.3218628,0
+TOL.US,D,20131217,000000,30.7207,31.382,30.3936,31.1778,4295807.9250821,0
+TOL.US,D,20131218,000000,31.7617,32.641,31.2125,32.3049,5966397.4302383,0
+TOL.US,D,20131219,000000,32.1453,32.3049,31.8004,31.9421,3624446.9710709,0
+TOL.US,D,20131220,000000,31.9709,32.8384,31.9243,32.8195,6129611.0175561,0
+TOL.US,D,20131223,000000,33.1179,34.5197,33.0336,34.3591,6600694.7398085,0
+TOL.US,D,20131224,000000,34.1916,34.7785,33.8366,34.2184,2301731.6035405,0
+TOL.US,D,20131226,000000,34.2094,34.5851,33.9308,34.0428,2419567.8473787,0
+TOL.US,D,20131227,000000,34.1072,34.4909,33.9219,34.2282,1673168.7490825,0
+TOL.US,D,20131230,000000,34.257,34.5009,33.9764,34.3492,1529268.7258871,0
+TOL.US,D,20131231,000000,34.4444,34.7685,34.2659,34.5385,1625735.6765758,0
+TOL.US,D,20140102,000000,34.3105,34.4156,33.8951,34.1916,1750418.9707749,0
+TOL.US,D,20140103,000000,34.1995,34.4344,33.8951,33.9764,1971684.2073748,0
+TOL.US,D,20140106,000000,34.1538,34.1628,33.2666,33.2745,3160769.118552,0
+TOL.US,D,20140107,000000,33.5413,33.6047,33.0911,33.2835,3371742.5969266,0
+TOL.US,D,20140108,000000,33.2934,34.2184,33.0524,33.6483,4431033.1349152,0
+TOL.US,D,20140109,000000,33.7038,33.8664,33.2121,33.6215,2756817.3560337,0
+TOL.US,D,20140110,000000,34.033,34.7685,33.7425,34.2828,3463541.2875872,0
+TOL.US,D,20140113,000000,34.1538,34.2282,33.4917,33.6671,2880932.7525675,0
+TOL.US,D,20140114,000000,33.6671,33.9308,33.4163,33.8565,2530402.7098739,0
+TOL.US,D,20140115,000000,33.8466,33.8664,33.4649,33.8366,2291958.3167185,0
+TOL.US,D,20140116,000000,33.7514,34.0528,33.2299,33.8466,2820501.5818061,0
+TOL.US,D,20140117,000000,33.7325,33.7891,33.4064,33.567,2209397.2935897,0
+TOL.US,D,20140121,000000,33.6671,33.7891,33.2398,33.567,2124716.9933825,0
+TOL.US,D,20140122,000000,33.6215,34.4533,33.4064,34.257,2435621.2955954,0
+TOL.US,D,20140123,000000,34.136,34.4711,33.9219,34.3591,4147257.7984446,0
+TOL.US,D,20140124,000000,33.9942,34.2184,32.9772,33.2022,4314627.2265827,0
+TOL.US,D,20140127,000000,32.876,33.7702,32.2029,32.6678,5189906.8165665,0
+TOL.US,D,20140128,000000,33.1556,34.2094,33.1179,34.0131,5309348.9095759,0
+TOL.US,D,20140129,000000,33.6671,34.3194,33.3419,34.0131,4272146.8672863,0
+TOL.US,D,20140130,000000,34.4245,34.7685,33.5859,33.7227,3287701.8120299,0
+TOL.US,D,20140131,000000,33.2745,35.0769,33.1179,34.3026,5431705.1346556,0
+TOL.US,D,20140203,000000,34.1728,34.4622,33.1754,33.3321,4599712.8633507,0
+TOL.US,D,20140204,000000,33.4351,34.145,33.2299,33.7791,3177472.1690716,0
+TOL.US,D,20140205,000000,33.5571,33.8664,33.222,33.4451,2482415.8614908,0
+TOL.US,D,20140206,000000,33.6483,34.7031,33.5859,34.0974,3904848.2086232,0
+TOL.US,D,20140207,000000,34.3492,34.6655,33.7791,34.0716,5657292.6474484,0
+TOL.US,D,20140210,000000,33.9942,34.3492,33.4649,33.8466,2562963.5209602,0
+TOL.US,D,20140211,000000,33.7325,34.1628,33.5571,33.9942,2323528.5851627,0
+TOL.US,D,20140212,000000,34.0716,34.2927,33.8178,34.1728,3482703.5468253,0
+TOL.US,D,20140213,000000,33.9566,34.5663,33.7038,34.5197,2157944.5546585,0
+TOL.US,D,20140214,000000,34.4622,35.4426,34.3591,35.2732,3266061.1787882,0
+TOL.US,D,20140218,000000,35.4704,35.6935,34.4156,35.058,3379261.4409735,0
+TOL.US,D,20140219,000000,34.8181,35.1918,34.5564,34.5941,3206356.2714711,0
+TOL.US,D,20140220,000000,34.7031,34.9737,34.377,34.8935,2173469.4444798,0
+TOL.US,D,20140221,000000,35.0769,35.9363,34.9639,35.6459,8088433.3010722,0
+TOL.US,D,20140224,000000,35.6182,36.1347,35.3564,35.7887,5940397.1989322,0
+TOL.US,D,20140225,000000,35.282,36.1703,35.0025,35.7034,6976370.6455618,0
+TOL.US,D,20140226,000000,35.4238,37.0864,34.9837,36.3101,7620058.9449466,0
+TOL.US,D,20140227,000000,36.1435,36.6552,36.0295,36.4965,4108831.4013464,0
+TOL.US,D,20140228,000000,36.4965,36.6818,36.0861,36.4142,4068692.2329587,0
+TOL.US,D,20140303,000000,35.9731,36.7116,35.7887,36.3756,3516981.1639979,0
+TOL.US,D,20140304,000000,37.01,37.2906,36.7294,36.8792,4320951.7707435,0
+TOL.US,D,20140305,000000,36.777,37.0289,36.6274,36.9158,3734971.1542038,0
+TOL.US,D,20140306,000000,36.9545,37.0289,36.5708,36.787,2122236.6019804,0
+TOL.US,D,20140307,000000,37.0001,37.019,36.1961,36.6086,3009265.5205742,0
+TOL.US,D,20140310,000000,36.3002,36.4241,35.6558,35.7133,3074354.8643714,0
+TOL.US,D,20140311,000000,35.8908,36.1872,35.1641,35.4704,2547509.2400849,0
+TOL.US,D,20140312,000000,34.9301,35.2652,34.369,35.2583,3238069.7752057,0
+TOL.US,D,20140313,000000,35.3564,35.4426,33.9467,34.3194,4175487.2550449,0
+TOL.US,D,20140314,000000,34.257,34.6743,33.684,33.798,3540573.6302462,0
+TOL.US,D,20140317,000000,33.8366,34.2927,33.4163,33.8277,3755413.4527625,0
+TOL.US,D,20140318,000000,33.798,34.4533,33.798,34.0974,3169396.5230507,0
+TOL.US,D,20140319,000000,35.3852,35.7133,33.8366,34.0617,4833955.0155214,0
+TOL.US,D,20140320,000000,34.145,34.3294,33.2398,33.5571,4397095.4493825,0
+TOL.US,D,20140321,000000,33.7325,34.0428,32.8562,33.3419,7104773.0138154,0
+TOL.US,D,20140324,000000,33.3023,33.3777,32.4091,33.1179,4003529.2541179,0
+TOL.US,D,20140325,000000,33.2488,33.4451,32.9672,33.1457,3362284.0242637,0
+TOL.US,D,20140326,000000,33.3608,33.5957,32.651,32.7362,3167063.4017359,0
+TOL.US,D,20140327,000000,32.754,33.3608,32.3991,32.9126,3463582.6442555,0
+TOL.US,D,20140328,000000,33.0158,33.567,32.8284,33.3419,2147681.0400116,0
+TOL.US,D,20140331,000000,33.4817,33.684,33.2022,33.5115,2446260.0463553,0
+TOL.US,D,20140401,000000,33.5571,34.257,33.4549,34.257,3362219.4675132,0
+TOL.US,D,20140402,000000,34.257,34.4444,33.8466,34.1162,1972496.2102535,0
+TOL.US,D,20140403,000000,34.145,34.5663,33.8366,34.5385,2276111.6518435,0
+TOL.US,D,20140404,000000,34.6466,35.3664,34.136,34.3294,3177191.7506863,0
+TOL.US,D,20140407,000000,34.2282,34.4057,33.4163,33.6047,2433287.1655814,0
+TOL.US,D,20140408,000000,33.6215,33.8852,33.1923,33.5413,2804976.6919849,0
+TOL.US,D,20140409,000000,33.684,33.9764,32.9028,33.5491,2679894.9615905,0
+TOL.US,D,20140410,000000,33.6047,34.0617,33.1754,33.1823,2298171.9039642,0
+TOL.US,D,20140411,000000,32.9772,33.2488,32.3903,32.419,3086206.0716035,0
+TOL.US,D,20140414,000000,32.764,32.9126,32.3248,32.5836,2190094.8251589,0
+TOL.US,D,20140415,000000,32.5935,33.0614,31.725,32.2117,3427195.8369967,0
+TOL.US,D,20140416,000000,32.3714,32.7074,31.8945,32.3525,1600914.6146675,0
+TOL.US,D,20140417,000000,32.3248,32.3437,31.6714,31.8856,3262001.1643947,0
+TOL.US,D,20140421,000000,31.8291,31.838,31.3998,31.6714,3222839.4255591,0
+TOL.US,D,20140422,000000,31.6982,32.4527,31.6982,32.0095,3125185.2358788,0
+TOL.US,D,20140423,000000,31.9897,32.0175,31.1867,31.4197,3972201.0734885,0
+TOL.US,D,20140424,000000,31.8291,32.764,31.3334,32.4626,5817164.4142232,0
+TOL.US,D,20140425,000000,32.2782,32.4091,31.8767,31.9897,2578374.4277686,0
+TOL.US,D,20140428,000000,32.073,32.764,31.7617,32.0264,2217107.7904901,0
+TOL.US,D,20140429,000000,32.073,32.1949,31.6804,32.1851,2502070.3659522,0
+TOL.US,D,20140430,000000,32.0909,32.2505,31.7072,31.961,2213370.5598496,0
+TOL.US,D,20140501,000000,32.0175,32.8472,31.8192,32.4091,2072541.0171047,0
+TOL.US,D,20140502,000000,32.3347,33.1923,32.2029,33.0426,2197534.9906661,0
+TOL.US,D,20140505,000000,32.7828,33.0812,32.3615,32.5836,1864301.1136386,0
+TOL.US,D,20140506,000000,32.5122,32.5409,31.607,31.725,2789259.140611,0
+TOL.US,D,20140507,000000,31.838,31.9709,31.3909,31.8004,1560767.3766859,0
+TOL.US,D,20140508,000000,31.8192,32.3149,31.4474,31.6616,2170436.2859006,0
+TOL.US,D,20140509,000000,31.5704,32.0095,31.4286,31.8192,1734082.078075,0
+TOL.US,D,20140512,000000,31.9243,32.5756,31.9243,32.4437,1678712.5600408,0
+TOL.US,D,20140513,000000,32.5122,33.1278,32.4626,32.5498,1986411.2161065,0
+TOL.US,D,20140514,000000,32.5409,32.5409,31.9144,32.0631,2108912.6938751,0
+TOL.US,D,20140515,000000,31.9511,31.9709,31.0469,31.8945,2776228.7639812,0
+TOL.US,D,20140516,000000,32.2029,32.2693,31.7716,32.1553,2134248.1923897,0
+TOL.US,D,20140519,000000,32.0175,32.1355,31.5604,32.0809,1598367.6491163,0
+TOL.US,D,20140520,000000,31.9421,32.2217,31.7161,31.9808,1747319.2380467,0
+TOL.US,D,20140521,000000,31.9709,32.1751,31.607,31.9808,1720006.6890447,0
+TOL.US,D,20140522,000000,32.0095,32.8096,31.8291,32.6123,2455653.0535682,0
+TOL.US,D,20140523,000000,32.6678,33.5571,32.5409,33.1367,3370152.8869429,0
+TOL.US,D,20140527,000000,33.4263,33.6403,33.222,33.2666,3240589.5058777,0
+TOL.US,D,20140528,000000,34.481,34.7219,33.6215,33.9566,6513822.5361784,0
+TOL.US,D,20140529,000000,33.9566,34.5098,33.7514,33.9764,2923656.2083778,0
+TOL.US,D,20140530,000000,33.8277,34.0617,33.5115,33.8079,2072293.8857938,0
+TOL.US,D,20140602,000000,33.7891,33.912,33.2488,33.7891,2191646.2045719,0
+TOL.US,D,20140603,000000,33.6403,34.0131,33.5759,33.8079,1822637.800717,0
+TOL.US,D,20140604,000000,33.6572,33.8178,33.3608,33.5759,1298529.7861358,0
+TOL.US,D,20140605,000000,33.905,34.136,33.4351,33.9467,1726595.5124033,0
+TOL.US,D,20140606,000000,34.0884,34.481,33.9942,34.4245,1506294.5922656,0
+TOL.US,D,20140609,000000,34.377,35.0769,34.3026,34.7883,1708370.3347482,0
+TOL.US,D,20140610,000000,34.6565,34.7983,34.481,34.6466,1075078.6983085,0
+TOL.US,D,20140611,000000,34.4711,34.5385,33.8565,34.0974,1391942.3955617,0
+TOL.US,D,20140612,000000,34.0131,34.2927,33.7127,33.8852,1476044.7111111,0
+TOL.US,D,20140613,000000,33.8277,33.905,33.3687,33.5491,1365490.2670014,0
+TOL.US,D,20140616,000000,33.5115,33.9219,33.2835,33.9219,1264070.6031021,0
+TOL.US,D,20140617,000000,33.7514,34.1538,33.3023,33.798,2431661.1424256,0
+TOL.US,D,20140618,000000,33.8565,33.9219,33.0336,33.5859,2774968.8986452,0
+TOL.US,D,20140619,000000,33.6939,34.0617,33.6126,33.9467,1510427.2330035,0
+TOL.US,D,20140620,000000,33.912,33.9219,33.3519,33.7038,2738423.7256076,0
+TOL.US,D,20140623,000000,33.8466,34.4057,33.6671,33.7227,2335783.272086,0
+TOL.US,D,20140624,000000,33.7425,34.7219,33.6483,34.1262,3584970.5180761,0
+TOL.US,D,20140625,000000,34.0428,34.4245,33.8277,34.3492,1440921.8039852,0
+TOL.US,D,20140626,000000,34.3294,34.3591,33.7127,34.033,1773240.7908129,0
+TOL.US,D,20140627,000000,33.9942,34.1628,33.6671,34.0796,1696105.5608325,0
+TOL.US,D,20140630,000000,34.0428,34.6297,34.0042,34.4444,2011466.2962358,0
+TOL.US,D,20140701,000000,34.4444,35.0402,34.3591,34.948,2212799.6360865,0
+TOL.US,D,20140702,000000,34.9559,35.1145,34.4533,34.5009,1142785.6166028,0
+TOL.US,D,20140703,000000,34.6039,34.7785,34.3868,34.6297,676955.19993081,0
+TOL.US,D,20140707,000000,34.4245,34.5009,33.8178,33.9219,1585731.6738846,0
+TOL.US,D,20140708,000000,33.8753,34.0428,33.6403,33.8951,1189974.5838964,0
+TOL.US,D,20140709,000000,33.9467,34.257,33.8565,33.9764,929535.50407015,0
+TOL.US,D,20140710,000000,33.4649,34.0131,33.3519,33.6315,1719517.4699191,0
+TOL.US,D,20140711,000000,33.5491,33.6483,33.099,33.2022,1669797.6762619,0
+TOL.US,D,20140714,000000,33.4263,33.5115,33.0614,33.222,1207164.8361433,0
+TOL.US,D,20140715,000000,33.222,33.2745,33.0524,33.0812,1924411.5180453,0
+TOL.US,D,20140716,000000,33.3519,33.9388,33.0247,33.8466,3184140.6796693,0
+TOL.US,D,20140717,000000,33.5115,33.5115,32.8472,32.876,2068994.4306183,0
+TOL.US,D,20140718,000000,32.9404,32.9772,32.5588,32.8562,1954116.7016165,0
+TOL.US,D,20140721,000000,32.8096,33.1655,32.641,32.9306,1283086.6009521,0
+TOL.US,D,20140722,000000,32.996,33.5859,32.996,33.1655,1772888.7547822,0
+TOL.US,D,20140723,000000,33.1179,33.7791,32.8562,33.6403,1501617.2539444,0
+TOL.US,D,20140724,000000,33.4649,33.4649,32.0175,32.2505,4106523.4975123,0
+TOL.US,D,20140725,000000,32.0541,32.1751,31.725,31.9243,1965033.8533633,0
+TOL.US,D,20140728,000000,31.8767,31.9709,31.1689,31.4385,1910357.3116988,0
+TOL.US,D,20140729,000000,31.4385,31.5704,31.1599,31.2313,1744744.0289171,0
+TOL.US,D,20140730,000000,31.269,31.4098,30.691,30.8953,2343978.9533152,0
+TOL.US,D,20140731,000000,30.5968,30.6236,30.2231,30.5126,3669801.1144684,0
+TOL.US,D,20140801,000000,30.4392,30.7862,30.346,30.5869,3393873.4579932,0
+TOL.US,D,20140804,000000,30.6424,30.8853,30.356,30.5413,1672944.8178539,0
+TOL.US,D,20140805,000000,30.346,30.7941,30.2786,30.5225,1971294.8494727,0
+TOL.US,D,20140806,000000,30.242,30.7207,30.2032,30.4392,1289269.927221,0
+TOL.US,D,20140807,000000,30.5225,30.691,30.1864,30.3074,1007316.3015565,0
+TOL.US,D,20140808,000000,30.4392,31.1956,30.356,31.1213,2111249.8499868,0
+TOL.US,D,20140811,000000,31.269,31.503,31.1302,31.1778,1227275.2726559,0
+TOL.US,D,20140812,000000,31.037,31.3721,30.8953,30.9875,1535667.9137907,0
+TOL.US,D,20140813,000000,31.037,31.3721,30.9507,31.1401,1041555.5881585,0
+TOL.US,D,20140814,000000,31.2402,31.838,31.1689,31.8004,1612585.2647378,0
+TOL.US,D,20140815,000000,31.9332,32.073,31.3909,31.725,1386026.3745883,0
+TOL.US,D,20140818,000000,31.9808,32.419,31.9332,32.2693,2010442.4665191,0
+TOL.US,D,20140819,000000,32.8562,33.2398,32.5588,32.986,2681832.672808,0
+TOL.US,D,20140820,000000,32.876,33.2121,32.651,33.1457,1365555.8324511,0
+TOL.US,D,20140821,000000,33.2299,33.4351,32.9028,33.2934,1238710.895806,0
+TOL.US,D,20140822,000000,33.2666,33.3608,33.0158,33.2022,1042660.1138134,0
+TOL.US,D,20140825,000000,33.3023,33.4738,32.8016,32.9573,1889457.0636905,0
+TOL.US,D,20140826,000000,33.0524,33.2299,32.764,33.1823,913108.83713893,0
+TOL.US,D,20140827,000000,33.2022,33.2934,32.9672,33.099,872988.83403657,0
+TOL.US,D,20140828,000000,33.0158,33.1655,32.6609,33.099,1582965.8206009,0
+TOL.US,D,20140829,000000,33.2299,33.4064,33.0158,33.222,1068854.0153712,0
+TOL.US,D,20140902,000000,33.5015,33.5491,33.0713,33.2577,2581918.9968565,0
+TOL.US,D,20140903,000000,33.3875,33.4163,31.5516,31.6904,7265961.133083,0
+TOL.US,D,20140904,000000,31.7617,31.8579,31.3334,31.4662,3706675.1234544,0
+TOL.US,D,20140905,000000,31.3622,31.6804,31.2948,31.5317,1640802.6169474,0
+TOL.US,D,20140908,000000,31.503,31.8093,31.3235,31.4662,1702264.6783199,0
+TOL.US,D,20140909,000000,31.5992,31.6804,31.269,31.382,1352405.4206131,0
+TOL.US,D,20140910,000000,31.3334,31.6804,31.15,31.5892,1930092.5120985,0
+TOL.US,D,20140911,000000,31.3721,31.6616,31.3136,31.4286,1629221.7411084,0
+TOL.US,D,20140912,000000,31.3334,31.4098,30.5968,30.8665,2847281.5376155,0
+TOL.US,D,20140915,000000,30.9507,31.1689,30.8021,30.9051,1849780.8882486,0
+TOL.US,D,20140916,000000,30.8021,31.1599,30.691,30.9051,1875524.9099506,0
+TOL.US,D,20140917,000000,31.2313,31.961,31.2045,31.503,3494233.9877028,0
+TOL.US,D,20140918,000000,31.5992,31.7617,31.3424,31.5416,2435963.2446339,0
+TOL.US,D,20140919,000000,31.6616,31.6804,30.8021,31.2313,3510922.9164334,0
+TOL.US,D,20140922,000000,31.1133,31.2402,30.1953,30.2508,2456058.550658,0
+TOL.US,D,20140923,000000,30.1497,30.4491,29.9435,30.1319,1758124.4241791,0
+TOL.US,D,20140924,000000,29.6065,30.3361,29.5143,30,2714981.5555443,0
+TOL.US,D,20140925,000000,29.8969,29.9534,29.4032,29.6431,1621353.8871285,0
+TOL.US,D,20140926,000000,29.6709,29.7889,29.4865,29.7105,1388515.8442835,0
+TOL.US,D,20140929,000000,29.4409,29.6143,29.3745,29.5241,1781477.8287104,0
+TOL.US,D,20140930,000000,29.431,29.543,29.0672,29.087,1854474.3657574,0
+TOL.US,D,20141001,000000,29.077,29.077,28.6855,28.8887,3720423.6939347,0
+TOL.US,D,20141002,000000,28.9442,29.205,28.7221,28.964,3915619.0989819,0
+TOL.US,D,20141003,000000,29.1762,29.3933,28.964,29.2922,3700289.0486407,0
+TOL.US,D,20141006,000000,29.4607,29.6531,29.3745,29.4409,2135168.1260858,0
+TOL.US,D,20141007,000000,29.2724,29.8583,29.2724,29.318,2863627.5086085,0
+TOL.US,D,20141008,000000,29.31,29.7403,28.9828,29.5619,2237069.9482161,0
+TOL.US,D,20141009,000000,29.5241,29.7205,28.8698,28.9928,2970495.1570392,0
+TOL.US,D,20141010,000000,28.9066,29.1672,28.3663,28.4049,4682903.3147979,0
+TOL.US,D,20141013,000000,28.4585,29.1246,26.9951,27.2371,6867521.9118469,0
+TOL.US,D,20141014,000000,27.4443,28.5149,27.4443,27.9836,3802911.08202,0
+TOL.US,D,20141015,000000,27.5731,28.6587,27.4909,28.2929,4922780.0608573,0
+TOL.US,D,20141016,000000,27.8536,28.9542,27.7882,28.4495,3654278.2420456,0
+TOL.US,D,20141017,000000,28.9066,29.7502,28.5813,29.1494,3615807.4621814,0
+TOL.US,D,20141020,000000,29.1672,29.7977,29.1672,29.5331,2841901.1359323,0
+TOL.US,D,20141021,000000,29.6431,29.9336,29.318,29.5906,3572977.0842529,0
+TOL.US,D,20141022,000000,29.5331,29.8969,29.3933,29.7303,2515907.7019647,0
+TOL.US,D,20141023,000000,29.9723,30.5968,29.5143,30.2608,4253762.3151532,0
+TOL.US,D,20141024,000000,30.2132,30.3758,29.7105,30.3074,1249230.6200569,0
+TOL.US,D,20141027,000000,30.2032,30.2032,29.8157,30,2171682.0294474,0
+TOL.US,D,20141028,000000,29.7502,30.4491,29.7205,30.2608,2035632.712345,0
+TOL.US,D,20141029,000000,30.2032,30.4026,29.4508,29.8424,2785966.7463303,0
+TOL.US,D,20141030,000000,29.7701,30.1319,29.4131,30.0189,1794606.0491654,0
+TOL.US,D,20141031,000000,30.2508,30.5036,29.5975,29.8235,3086970.6656184,0
+TOL.US,D,20141103,000000,29.7977,30.2231,29.6609,30.1051,1617362.4642825,0
+TOL.US,D,20141104,000000,29.9812,30.2132,29.5817,29.6907,1366063.208163,0
+TOL.US,D,20141105,000000,29.5906,29.8235,29.2922,29.31,2000494.6747307,0
+TOL.US,D,20141106,000000,29.2624,29.8681,29.2624,29.8335,1857057.6444808,0
+TOL.US,D,20141107,000000,29.8335,30.3936,29.5519,30.0754,1955207.1054822,0
+TOL.US,D,20141110,000000,30.8219,31.269,30.7307,30.7574,3867927.7994727,0
+TOL.US,D,20141111,000000,30.7862,31.5604,30.7862,31.4742,2937780.014971,0
+TOL.US,D,20141112,000000,31.3523,31.607,31.1689,31.2769,1873459.0939313,0
+TOL.US,D,20141113,000000,31.3037,31.6982,31.3037,31.4841,1877907.4575277,0
+TOL.US,D,20141114,000000,31.3622,31.5704,31.0855,31.4742,2165006.4579551,0
+TOL.US,D,20141117,000000,31.4098,31.735,31.2224,31.5892,2517984.6136756,0
+TOL.US,D,20141118,000000,31.6616,31.7815,31.5228,31.6348,3064176.0804596,0
+TOL.US,D,20141119,000000,31.5704,31.8291,31.4286,31.5992,2492700.5588215,0
+TOL.US,D,20141120,000000,31.5128,32.1949,31.4742,31.9332,3648665.8395399,0
+TOL.US,D,20141121,000000,32.2117,32.9573,32.2029,32.5498,5492349.1409541,0
+TOL.US,D,20141124,000000,32.6876,33.1179,32.641,32.8195,2342574.8439896,0
+TOL.US,D,20141125,000000,32.8195,33.0614,32.3991,32.6123,1769407.7337457,0
+TOL.US,D,20141126,000000,32.6123,32.6321,32.073,32.2961,1545810.3845302,0
+TOL.US,D,20141128,000000,32.3347,32.7362,32.1007,32.6609,1562272.3559345,0
+TOL.US,D,20141201,000000,32.4923,32.641,32.0353,32.1355,2167312.3443908,0
+TOL.US,D,20141202,000000,32.3714,32.754,32.1355,32.5756,2026582.6628695,0
+TOL.US,D,20141203,000000,32.5836,32.7918,32.4527,32.4626,1793286.6705749,0
+TOL.US,D,20141204,000000,32.4289,32.4824,32.1553,32.3049,1682132.0504243,0
+TOL.US,D,20141205,000000,32.4091,32.651,32.1007,32.4289,1776666.3333918,0
+TOL.US,D,20141208,000000,32.3903,32.6609,32.1553,32.2961,2453058.6791533,0
+TOL.US,D,20141209,000000,32.3615,32.8096,32.1553,32.4725,4325471.751985,0
+TOL.US,D,20141210,000000,32.2405,33.099,29.887,29.9247,10544109.554723,0
+TOL.US,D,20141211,000000,29.7007,30.4967,29.5331,29.9901,6774844.6441585,0
+TOL.US,D,20141212,000000,29.7601,29.8969,29.4607,29.4607,3946621.4697606,0
+TOL.US,D,20141215,000000,29.3745,29.6609,29.0027,29.1246,2832159.1187864,0
+TOL.US,D,20141216,000000,28.9343,29.2148,28.7588,28.86,3420880.371129,0
+TOL.US,D,20141217,000000,28.9264,29.8157,28.9164,29.7403,2504736.3580124,0
+TOL.US,D,20141218,000000,30.1497,30.4778,29.7105,30.468,3922391.5056,0
+TOL.US,D,20141219,000000,30.4868,30.577,30.1775,30.3262,4537160.3981124,0
+TOL.US,D,20141222,000000,30.242,30.459,30.0268,30.356,2019683.1601487,0
+TOL.US,D,20141223,000000,30.4778,30.691,30.0555,30.2231,1690972.2904603,0
+TOL.US,D,20141224,000000,30.2231,30.691,30.2231,30.5592,960459.19630902,0
+TOL.US,D,20141226,000000,30.577,30.7574,30.4868,30.5413,1321877.1384717,0
+TOL.US,D,20141229,000000,30.4967,30.9597,30.4392,30.8318,2106635.0510178,0
+TOL.US,D,20141230,000000,30.7485,31.15,30.7108,31.0955,1711922.9734299,0
+TOL.US,D,20141231,000000,31.2591,32.2317,31.2224,31.9897,3912349.9047833,0
+TOL.US,D,20150102,000000,32.2217,32.2217,31.4098,31.9511,2049457.9439666,0
+TOL.US,D,20150105,000000,31.7815,32.1453,31.6714,32.0909,3895145.5307472,0
+TOL.US,D,20150106,000000,32.1097,32.1652,31.3136,31.7815,3765763.7155431,0
+TOL.US,D,20150107,000000,31.9808,32.9028,31.8192,32.5221,5530590.9460935,0
+TOL.US,D,20150108,000000,32.8016,33.099,32.4923,32.8384,4452984.4475193,0
+TOL.US,D,20150109,000000,32.9484,33.2398,32.8562,33.0158,2843078.2879316,0
+TOL.US,D,20150112,000000,32.7828,33.099,32.4368,32.6777,3957073.6111632,0
+TOL.US,D,20150113,000000,33.3122,33.6939,31.8291,32.2961,7266548.1960338,0
+TOL.US,D,20150114,000000,31.9421,32.3049,31.2948,31.8856,4736920.1671671,0
+TOL.US,D,20150115,000000,31.9808,32.2782,30.2696,30.6137,4974240.8693822,0
+TOL.US,D,20150116,000000,30.4778,31.7161,30.0466,31.6714,4930124.3999378,0
+TOL.US,D,20150120,000000,31.2045,31.6616,30.6712,30.9875,3275588.3429985,0
+TOL.US,D,20150121,000000,31.0757,31.6526,31.0171,31.2224,2415944.599751,0
+TOL.US,D,20150122,000000,31.3721,31.6348,31.037,31.4841,1848881.1285371,0
+TOL.US,D,20150123,000000,31.4742,31.6248,30.9409,31.3235,1834271.1289158,0
+TOL.US,D,20150126,000000,31.7716,31.8767,31.1956,31.7072,3850447.041848,0
+TOL.US,D,20150127,000000,31.269,32.0443,31.037,31.8291,3065737.5468649,0
+TOL.US,D,20150128,000000,31.9996,32.1007,31.4742,31.607,2175795.5049,0
+TOL.US,D,20150129,000000,31.7072,32.754,31.5128,32.6123,2587676.6520511,0
+TOL.US,D,20150130,000000,32.3525,32.5409,31.9709,32.3149,2781916.818929,0
+TOL.US,D,20150202,000000,32.3149,32.7074,31.9144,32.3437,1881208.9301016,0
+TOL.US,D,20150203,000000,32.532,33.2398,32.3615,33.1823,2424575.0303475,0
+TOL.US,D,20150204,000000,32.996,34.136,32.9404,33.8178,2672250.03014,0
+TOL.US,D,20150205,000000,33.8366,34.136,33.3122,33.6671,1691889.1980587,0
+TOL.US,D,20150206,000000,33.7325,34.257,33.6939,33.9764,2366471.9374047,0
+TOL.US,D,20150209,000000,33.9219,34.377,33.7425,34.2758,2400886.7376724,0
+TOL.US,D,20150210,000000,34.5009,35.172,34.1628,35.0114,2763146.9436907,0
+TOL.US,D,20150211,000000,35.2008,35.2196,34.5098,34.7883,1484233.3314456,0
+TOL.US,D,20150212,000000,34.9639,35.3752,34.7685,35.3188,1945972.464048,0
+TOL.US,D,20150213,000000,35.2732,35.4704,34.9837,35.4625,1380282.8411829,0
+TOL.US,D,20150217,000000,35.3366,35.5814,34.9639,35.5716,1653450.6965697,0
+TOL.US,D,20150218,000000,35.4526,35.5448,35.1046,35.4892,1972750.402459,0
+TOL.US,D,20150219,000000,35.414,35.4625,34.9737,35.0679,2635996.3711794,0
+TOL.US,D,20150220,000000,35.0957,35.2008,34.6218,35.1443,2940818.2170463,0
+TOL.US,D,20150223,000000,35.058,35.2583,34.5663,34.6297,5030398.1815138,0
+TOL.US,D,20150224,000000,36.1872,36.4241,35.7034,35.9631,7135386.0266919,0
+TOL.US,D,20150225,000000,36.1347,36.4866,35.6657,35.9363,3615408.0172871,0
+TOL.US,D,20150226,000000,35.6836,35.8343,35.2296,35.518,2572272.8061372,0
+TOL.US,D,20150227,000000,35.4238,35.8442,35.3852,35.7599,2317606.5119939,0
+TOL.US,D,20150302,000000,35.8065,35.9363,35.3752,35.7232,2694389.9694998,0
+TOL.US,D,20150303,000000,35.5616,35.6003,34.8548,35.1918,2711316.9512482,0
+TOL.US,D,20150304,000000,35.0402,35.4704,34.5475,35.3564,2146084.2691334,0
+TOL.US,D,20150305,000000,35.4625,35.5448,35.2107,35.395,1038653.560479,0
+TOL.US,D,20150306,000000,35.1046,35.1046,34.1816,34.4622,2106443.3981644,0
+TOL.US,D,20150309,000000,34.6039,34.7983,34.257,34.6139,2118232.0660444,0
+TOL.US,D,20150310,000000,34.3105,34.7397,34.3026,34.5385,1379442.5947258,0
+TOL.US,D,20150311,000000,34.5564,35.2107,34.3958,35.0402,1846757.8166617,0
+TOL.US,D,20150312,000000,35.2494,35.6459,35.058,35.3466,1712198.3483192,0
+TOL.US,D,20150313,000000,35.182,35.4625,35.0025,35.2196,1898182.3120145,0
+TOL.US,D,20150316,000000,35.4526,35.638,34.8835,34.9926,1583315.8392331,0
+TOL.US,D,20150317,000000,34.8459,35.1244,34.6466,34.9123,1628527.7560394,0
+TOL.US,D,20150318,000000,34.9837,35.9533,34.6218,35.638,2444772.2149937,0
+TOL.US,D,20150319,000000,35.8065,36.3002,35.2732,35.6102,2999505.3468421,0
+TOL.US,D,20150320,000000,35.9165,37.0477,35.8065,36.1247,5232688.7769321,0
+TOL.US,D,20150323,000000,36.1703,36.552,35.6558,35.6657,1992776.1082364,0
+TOL.US,D,20150324,000000,35.7787,36.5897,35.3466,36.1961,2311283.9852316,0
+TOL.US,D,20150325,000000,36.3101,36.4608,35.7331,35.7421,1634525.4816503,0
+TOL.US,D,20150326,000000,35.6935,35.8531,35.3752,35.7787,2297249.9528697,0
+TOL.US,D,20150327,000000,35.8621,36.674,35.8164,36.6086,2172762.3463208,0
+TOL.US,D,20150330,000000,36.8792,37.1865,36.5798,36.5996,3257696.0360887,0
+TOL.US,D,20150331,000000,36.5441,37.131,36.328,36.7216,2941056.2700642,0
+TOL.US,D,20150401,000000,36.8425,36.8712,36.1783,36.5242,1381158.392113,0
+TOL.US,D,20150402,000000,36.5708,37.2817,36.4241,37.244,1904819.552936,0
+TOL.US,D,20150406,000000,37.1955,37.6465,37.019,37.2341,1988812.9289689,0
+TOL.US,D,20150407,000000,37.1489,37.1489,36.1149,36.2735,2739311.3809284,0
+TOL.US,D,20150408,000000,36.3567,37.2817,36.2735,37.2053,3032075.2362214,0
+TOL.US,D,20150409,000000,37.0953,37.2053,36.5798,37.1577,3696747.5056505,0
+TOL.US,D,20150410,000000,37.2906,37.3005,36.6918,37.0388,1367017.4376329,0
+TOL.US,D,20150413,000000,37.0665,37.1131,36.5897,36.665,1959568.720945,0
+TOL.US,D,20150414,000000,36.8236,37.131,36.443,37.0388,1572927.2458819,0
+TOL.US,D,20150415,000000,37.0566,37.4849,36.9823,37.3283,2096887.9903758,0
+TOL.US,D,20150416,000000,37.1231,37.1231,36.0861,36.1783,3816065.5286549,0
+TOL.US,D,20150417,000000,35.9087,35.9265,35.3564,35.7986,3946023.3111183,0
+TOL.US,D,20150420,000000,35.9533,36.0761,35.3088,35.5448,2717062.502052,0
+TOL.US,D,20150421,000000,35.6737,36.4142,35.6102,36.1961,3584706.2388784,0
+TOL.US,D,20150422,000000,36.1961,36.3756,34.9926,35.1145,3689206.4702205,0
+TOL.US,D,20150423,000000,34.8737,34.9212,33.6315,33.6483,6113427.4471389,0
+TOL.US,D,20150424,000000,33.7425,34.4711,33.7227,34.3492,3494798.8592706,0
+TOL.US,D,20150427,000000,34.5851,34.7031,34.1728,34.2659,2610182.7492306,0
+TOL.US,D,20150428,000000,34.145,34.5197,33.912,34.377,1839257.1292008,0
+TOL.US,D,20150429,000000,34.0796,34.2659,33.3321,33.7425,3236696.9355561,0
+TOL.US,D,20150430,000000,33.5957,33.7038,33.0911,33.1754,2395598.1276191,0
+TOL.US,D,20150501,000000,33.2488,33.6403,33.099,33.4263,2495769.0218737,0
+TOL.US,D,20150504,000000,33.5759,33.7702,33.2398,33.3875,3774718.947291,0
+TOL.US,D,20150505,000000,33.4064,33.6572,32.9306,33.1754,2107838.4291971,0
+TOL.US,D,20150506,000000,33.2577,33.3687,32.6976,33.3321,2413252.3815109,0
+TOL.US,D,20150507,000000,33.3419,34.1162,33.2745,33.912,2813640.4096559,0
+TOL.US,D,20150508,000000,34.377,34.6377,34.1072,34.1538,1748944.2525033,0
+TOL.US,D,20150511,000000,34.1162,34.2382,33.7702,33.9219,1352334.8116672,0
+TOL.US,D,20150512,000000,33.8079,34.3194,33.4649,34.145,1971723.5466447,0
+TOL.US,D,20150513,000000,34.136,34.4711,33.6671,33.9308,3349833.6496901,0
+TOL.US,D,20150514,000000,34.1916,34.4156,33.905,34.2758,2115766.8051307,0
+TOL.US,D,20150515,000000,34.0884,35.1443,33.9308,34.9023,3472413.8059984,0
+TOL.US,D,20150518,000000,35.2196,35.528,34.8637,35.3752,2534633.1944369,0
+TOL.US,D,20150519,000000,35.7887,36.3666,35.282,35.3752,3716973.9425743,0
+TOL.US,D,20150520,000000,35.4804,35.8065,34.9212,35.5081,2733280.368243,0
+TOL.US,D,20150521,000000,35.4892,35.5448,35.1244,35.2394,2403417.564036,0
+TOL.US,D,20150522,000000,35.1918,35.3752,35.0114,35.182,2351562.3541128,0
+TOL.US,D,20150526,000000,35.2196,35.291,34.5009,34.5286,4370965.095876,0
+TOL.US,D,20150527,000000,34.5762,34.6565,33.2577,33.7514,8071389.3102132,0
+TOL.US,D,20150528,000000,33.5213,34.3393,33.4738,34.033,3693124.2580228,0
+TOL.US,D,20150529,000000,33.9308,34.2828,33.7425,33.7603,2731460.6748353,0
+TOL.US,D,20150601,000000,33.8852,34.3194,33.8753,34.1162,2146439.3312617,0
+TOL.US,D,20150602,000000,33.9566,34.1628,33.7514,33.905,1746783.6187565,0
+TOL.US,D,20150603,000000,33.9467,34.4622,33.6126,34.2758,2603220.7071575,0
+TOL.US,D,20150604,000000,34.0617,34.3194,33.7791,33.8951,1601528.9124975,0
+TOL.US,D,20150605,000000,33.7603,34.0796,33.5957,34.0528,1932888.6263591,0
+TOL.US,D,20150608,000000,33.9864,34.1816,33.6126,33.7325,1579887.2705565,0
+TOL.US,D,20150609,000000,33.6572,33.8852,33.4163,33.798,1818624.186488,0
+TOL.US,D,20150610,000000,34.023,34.5197,33.8466,34.3591,1787892.1471024,0
+TOL.US,D,20150611,000000,34.8181,35.3088,34.6655,34.8459,3005471.802777,0
+TOL.US,D,20150612,000000,34.8181,34.948,34.6377,34.8082,1944996.0431952,0
+TOL.US,D,20150615,000000,34.7785,35.3564,34.6139,34.7131,2601610.8231893,0
+TOL.US,D,20150616,000000,34.7487,34.7487,34.3591,34.481,1814724.5552718,0
+TOL.US,D,20150617,000000,34.4711,34.6218,33.9942,34.4711,1615885.7286124,0
+TOL.US,D,20150618,000000,34.5475,34.9381,34.481,34.6466,1483255.9018935,0
+TOL.US,D,20150619,000000,34.8181,35.5904,34.7587,35.2008,2511943.5139979,0
+TOL.US,D,20150622,000000,35.3466,35.5348,35.1641,35.3466,1820293.5837107,0
+TOL.US,D,20150623,000000,35.4238,35.7887,35.2107,35.3852,3052936.1449598,0
+TOL.US,D,20150624,000000,36.1435,36.2824,35.6102,35.6737,2203507.4987963,0
+TOL.US,D,20150625,000000,35.8164,36.0009,35.628,35.7599,1595634.0742079,0
+TOL.US,D,20150626,000000,35.8719,36.0493,35.3366,35.8343,3273875.571709,0
+TOL.US,D,20150629,000000,35.5716,35.9165,35.0501,35.1641,2029629.9432379,0
+TOL.US,D,20150630,000000,35.4804,35.8065,35.2107,35.6459,3502429.668932,0
+TOL.US,D,20150701,000000,35.8531,35.9463,35.2196,35.9363,2294569.8390203,0
+TOL.US,D,20150702,000000,36.0861,36.3567,35.5537,35.8809,2710783.3493565,0
+TOL.US,D,20150706,000000,35.5904,36.5242,35.4426,35.7986,2552328.8049972,0
+TOL.US,D,20150707,000000,35.75,36.5144,35.5448,36.4698,2542906.5455067,0
+TOL.US,D,20150708,000000,36.2437,36.4777,35.5814,35.7133,2214328.8241164,0
+TOL.US,D,20150709,000000,36.1347,36.3101,35.9087,35.9265,1355659.4843234,0
+TOL.US,D,20150710,000000,36.1703,36.4043,35.9829,36.2824,1142037.1617754,0
+TOL.US,D,20150713,000000,36.4519,36.6362,36.2437,36.6362,1298343.1767786,0
+TOL.US,D,20150714,000000,36.6274,36.9545,36.3944,36.777,1200981.5098744,0
+TOL.US,D,20150715,000000,36.777,36.777,36.0295,36.1961,1918855.6026964,0
+TOL.US,D,20150716,000000,36.2824,36.3369,35.6558,35.8531,2405882.8249497,0
+TOL.US,D,20150717,000000,35.8809,36.0295,35.528,35.7599,1199246.5472019,0
+TOL.US,D,20150720,000000,35.7232,35.9087,35.1641,35.3466,1265775.3047978,0
+TOL.US,D,20150721,000000,35.3852,35.6836,35.182,35.291,1101110.1992905,0
+TOL.US,D,20150722,000000,35.2494,36.5054,35.2008,36.1872,2509585.1752024,0
+TOL.US,D,20150723,000000,36.2824,36.3756,35.6102,35.8719,1613417.4416011,0
+TOL.US,D,20150724,000000,35.9165,35.9265,34.948,35.2583,2492554.2974334,0
+TOL.US,D,20150727,000000,35.0402,35.6836,35.0402,35.3276,2330138.5912051,0
+TOL.US,D,20150728,000000,35.5814,36.2913,35.0402,35.8243,2216686.1542127,0
+TOL.US,D,20150729,000000,35.8343,36.2913,35.3752,36.1059,1643202.3124112,0
+TOL.US,D,20150730,000000,35.9909,36.3567,35.7034,36.3002,1351482.4608194,0
+TOL.US,D,20150731,000000,36.5144,36.7959,36.0197,36.328,2008739.7822219,0
+TOL.US,D,20150803,000000,36.3002,36.3855,35.6935,35.9165,2221240.4312281,0
+TOL.US,D,20150804,000000,35.8908,35.9363,35.405,35.5904,1239954.6219544,0
+TOL.US,D,20150805,000000,35.7787,35.9165,34.8181,34.9301,2105267.2548644,0
+TOL.US,D,20150806,000000,35.0303,35.1918,34.4711,34.9123,2261769.966217,0
+TOL.US,D,20150807,000000,34.9123,35.1244,34.7219,35.1145,2070878.6807766,0
+TOL.US,D,20150810,000000,35.3852,36.1347,35.3852,35.9165,1952390.8172371,0
+TOL.US,D,20150811,000000,35.8442,36.3101,35.5814,36.2249,2116254.0068579,0
+TOL.US,D,20150812,000000,36.4241,36.6552,35.7688,36.6086,2434591.4136835,0
+TOL.US,D,20150813,000000,36.6362,37.6921,36.4965,37.3729,2511839.6179774,0
+TOL.US,D,20150814,000000,37.3183,37.3381,36.665,37.1865,1501467.9664587,0
+TOL.US,D,20150817,000000,37.0665,38.1095,36.9446,38.0381,2357349.261585,0
+TOL.US,D,20150818,000000,38.4178,39.2892,38.2721,39.09,4020698.323681,0
+TOL.US,D,20150819,000000,38.9432,39.3814,38.5983,38.9046,3198345.1822007,0
+TOL.US,D,20150820,000000,38.5209,38.8193,37.9915,38.0381,1864968.8725276,0
+TOL.US,D,20150821,000000,37.6653,37.7833,36.9347,37.2906,2537010.6985178,0
+TOL.US,D,20150824,000000,35.405,36.6362,33.9566,35.528,5757184.1320168,0
+TOL.US,D,20150825,000000,35.9829,35.9829,32.6034,32.7442,11339156.199396,0
+TOL.US,D,20150826,000000,33.5213,33.7891,32.1949,33.5859,8746220.1895696,0
+TOL.US,D,20150827,000000,34.0884,34.6833,33.3419,34.4622,4386233.7760932,0
+TOL.US,D,20150828,000000,34.4622,34.6218,33.8565,34.1995,3071497.2194579,0
+TOL.US,D,20150831,000000,34.0974,34.8369,33.8664,34.5098,2985471.3144802,0
+TOL.US,D,20150901,000000,33.6215,34.2758,33.4738,33.6671,2027383.5700567,0
+TOL.US,D,20150902,000000,34.023,34.7587,33.5759,34.7219,2885838.0569142,0
+TOL.US,D,20150903,000000,34.9559,35.414,34.8369,35.0957,1676736.5182527,0
+TOL.US,D,20150904,000000,34.6565,34.8369,34.136,34.3194,1774227.298658,0
+TOL.US,D,20150908,000000,34.8181,35.4238,34.6833,35.395,1424436.6324988,0
+TOL.US,D,20150909,000000,35.6935,35.7986,34.7785,34.8548,1894001.2537136,0
+TOL.US,D,20150910,000000,34.3393,34.6297,33.6315,34.5197,2475256.114369,0
+TOL.US,D,20150911,000000,34.8459,35.1145,34.5475,35.0402,2420131.7102473,0
+TOL.US,D,20150914,000000,35.0402,35.172,34.5385,34.7487,1731052.9542927,0
+TOL.US,D,20150915,000000,34.8637,34.9639,34.5385,34.8935,1516250.4536479,0
+TOL.US,D,20150916,000000,34.7309,34.948,34.3393,34.8637,2466304.917418,0
+TOL.US,D,20150917,000000,34.9023,35.8908,34.7309,35.2394,3282581.6547476,0
+TOL.US,D,20150918,000000,34.7685,35.0501,34.0974,34.1995,5110023.8898886,0
+TOL.US,D,20150921,000000,34.4622,34.9926,33.7791,33.9764,2593903.3523867,0
+TOL.US,D,20150922,000000,33.5491,33.684,32.7362,33.2121,3310727.389312,0
+TOL.US,D,20150923,000000,33.3687,33.8664,33.108,33.2398,2359384.8166274,0
+TOL.US,D,20150924,000000,32.8472,33.3519,32.651,33.2488,3642806.3057234,0
+TOL.US,D,20150925,000000,33.7603,34.248,33.4549,33.6483,2205008.4432479,0
+TOL.US,D,20150928,000000,33.567,33.6403,31.6982,32.1355,2747309.3571087,0
+TOL.US,D,20150929,000000,32.2861,32.5221,31.4662,31.7538,3055106.8656989,0
+TOL.US,D,20150930,000000,32.1652,32.3714,31.503,31.961,3048893.2784532,0
+TOL.US,D,20151001,000000,31.9709,32.3149,31.5892,32.073,2425273.0502134,0
+TOL.US,D,20151002,000000,31.6526,32.532,31.2402,32.532,2426770.9685673,0
+TOL.US,D,20151005,000000,33.0911,33.8466,32.996,33.7603,2998989.9015366,0
+TOL.US,D,20151006,000000,33.6215,33.8753,33.1278,33.2121,2374383.1654515,0
+TOL.US,D,20151007,000000,33.4549,34.145,33.2666,34.136,2965974.1670984,0
+TOL.US,D,20151008,000000,34.033,34.5564,33.9467,34.4344,2105053.410628,0
+TOL.US,D,20151009,000000,34.4909,34.7785,34.1916,34.4156,2330779.115215,0
+TOL.US,D,20151012,000000,34.5385,34.7785,34.1072,34.6218,1458605.3101548,0
+TOL.US,D,20151013,000000,34.7785,35.1641,34.033,34.1162,3691047.346312,0
+TOL.US,D,20151014,000000,34.1162,34.145,32.9126,33.3221,2543333.2252802,0
+TOL.US,D,20151015,000000,33.5491,33.6939,32.8016,33.6572,2382525.3856216,0
+TOL.US,D,20151016,000000,33.7038,34.0428,33.3221,33.8852,1998028.4051177,0
+TOL.US,D,20151019,000000,33.8277,34.2282,33.684,33.9764,1363090.5715374,0
+TOL.US,D,20151020,000000,34.0131,34.6417,33.7891,34.377,1149359.309473,0
+TOL.US,D,20151021,000000,34.5663,34.7883,33.9764,34.145,1877502.9691371,0
+TOL.US,D,20151022,000000,33.9942,34.2282,33.0524,34.0131,2419917.8660108,0
+TOL.US,D,20151023,000000,34.257,34.4533,33.5759,34.3294,1639990.6140687,0
+TOL.US,D,20151026,000000,34.3393,34.5941,33.5213,34.2184,1724519.6093917,0
+TOL.US,D,20151027,000000,34.0528,34.0528,32.8016,33.3777,2451734.2570667,0
+TOL.US,D,20151028,000000,33.4163,34.1262,33.2577,34.1162,2058988.1342747,0
+TOL.US,D,20151029,000000,33.798,33.8366,32.7263,33.2022,2343424.1687396,0
+TOL.US,D,20151030,000000,33.0911,33.8565,32.9404,33.5759,2121661.6434203,0
+TOL.US,D,20151102,000000,33.5859,33.9942,33.567,33.8366,1428979.8138227,0
+TOL.US,D,20151103,000000,33.7127,33.8753,33.1278,33.6047,2210366.653548,0
+TOL.US,D,20151104,000000,33.6671,33.8565,33.3221,33.3875,1189810.1659222,0
+TOL.US,D,20151105,000000,33.4064,33.4064,32.6123,33.0426,1998457.1022897,0
+TOL.US,D,20151106,000000,32.4824,32.9028,31.9996,32.5498,2885300.4202256,0
+TOL.US,D,20151109,000000,33.0614,33.1823,31.6904,32.1453,3147667.1242769,0
+TOL.US,D,20151110,000000,32.1097,33.0713,32.0909,32.8016,3181095.4166994,0
+TOL.US,D,20151111,000000,32.8472,33.9467,32.6876,33.5759,2603436.5687924,0
+TOL.US,D,20151112,000000,33.2577,33.5115,32.8096,33.1923,2096053.796114,0
+TOL.US,D,20151113,000000,33.6761,33.9764,32.7918,32.8384,2496729.3035389,0
+TOL.US,D,20151116,000000,32.8195,33.9388,32.6123,33.8753,1768977.0191753,0
+TOL.US,D,20151117,000000,33.9764,34.2927,33.7891,33.905,1778726.0972159,0
+TOL.US,D,20151118,000000,33.8753,34.5385,33.7791,34.4909,1515928.6785941,0
+TOL.US,D,20151119,000000,34.4344,34.8181,34.3868,34.5663,1576138.9442245,0
+TOL.US,D,20151120,000000,34.7685,35.0114,34.4156,34.7131,1342053.1404341,0
+TOL.US,D,20151123,000000,34.5851,35.0957,34.5385,34.6297,1713911.1196087,0
+TOL.US,D,20151124,000000,34.3958,35.0501,34.2184,34.8835,1377085.2646294,0
+TOL.US,D,20151125,000000,34.8737,35.3088,34.7587,35.2008,958303.60605837,0
+TOL.US,D,20151127,000000,35.0679,35.4526,34.9639,35.3664,819137.40834075,0
+TOL.US,D,20151130,000000,35.414,35.4328,34.7031,34.7031,2019667.020961,0
+TOL.US,D,20151201,000000,34.7785,35.5616,34.6932,35.528,1735285.4562542,0
+TOL.US,D,20151202,000000,35.5616,35.6102,34.5009,34.7219,1578609.2486343,0
+TOL.US,D,20151203,000000,34.8637,34.9559,33.912,34.1995,1504878.3785491,0
+TOL.US,D,20151204,000000,34.2927,35.0769,34.1072,34.9926,1630778.1640175,0
+TOL.US,D,20151207,000000,34.8369,35.1244,34.5851,35.0203,2033060.529313,0
+TOL.US,D,20151208,000000,33.1823,34.6218,32.1652,32.5588,8076804.0076703,0
+TOL.US,D,20151209,000000,32.2505,32.7074,31.2769,31.5892,4683204.9158671,0
+TOL.US,D,20151210,000000,31.7716,32.2317,31.5416,31.8192,3525526.8638592,0
+TOL.US,D,20151211,000000,31.493,31.8579,31.2313,31.617,3192452.3613096,0
+TOL.US,D,20151214,000000,31.5704,31.735,30.6623,30.9051,3670140.037409,0
+TOL.US,D,20151215,000000,31.1302,31.6348,30.9775,31.3424,2363668.7622496,0
+TOL.US,D,20151216,000000,31.4841,32.4527,31.4742,32.3049,2463948.596021,0
+TOL.US,D,20151217,000000,32.3803,32.5498,31.5604,31.6248,2134302.662148,0
+TOL.US,D,20151218,000000,31.5892,31.6248,30.6424,30.6623,5076059.9781759,0
+TOL.US,D,20151221,000000,30.9973,31.3998,30.7862,31.1302,1896248.635594,0
+TOL.US,D,20151222,000000,31.0757,31.6982,30.7307,31.5802,1803480.584975,0
+TOL.US,D,20151223,000000,31.7448,31.9421,31.3424,31.6248,2786953.2541754,0
+TOL.US,D,20151224,000000,31.617,32.0541,31.5802,31.8093,970270.81370171,0
+TOL.US,D,20151228,000000,31.6438,31.8004,31.1976,31.503,1354811.1682724,0
+TOL.US,D,20151229,000000,31.735,31.848,31.382,31.607,1146317.0726007,0
+TOL.US,D,20151230,000000,31.6438,31.6982,31.2402,31.2858,1402692.1032365,0
+TOL.US,D,20151231,000000,31.1867,31.5604,31.0855,31.0855,1131644.5336273,0
+TOL.US,D,20160104,000000,30.8953,30.9051,30.242,30.5502,3300373.0917345,0
+TOL.US,D,20160105,000000,30.8219,31.1689,30.3361,30.7574,2592952.1490145,0
+TOL.US,D,20160106,000000,30.356,30.7307,29.7889,29.9901,2317185.8844157,0
+TOL.US,D,20160107,000000,29.1415,29.6907,28.2493,28.3484,4881901.5159354,0
+TOL.US,D,20160108,000000,28.5992,28.6775,27.6564,27.8071,3847090.0908165,0
+TOL.US,D,20160111,000000,28.0668,28.2453,27.7218,27.9012,2879372.2948614,0
+TOL.US,D,20160112,000000,28.1422,28.3761,27.3293,28.1908,2865723.5856047,0
+TOL.US,D,20160113,000000,28.3385,29.077,27.7784,27.9112,3971852.0635555,0
+TOL.US,D,20160114,000000,27.9112,28.0956,27.2837,27.6078,4445647.1693333,0
+TOL.US,D,20160115,000000,26.789,27.4026,26.6026,27.1429,4295220.8621313,0
+TOL.US,D,20160119,000000,27.3193,27.5355,26.3607,26.665,3865568.451978,0
+TOL.US,D,20160120,000000,26.096,26.2378,25.1264,25.8273,4470351.2221312,0
+TOL.US,D,20160121,000000,25.8917,26.6482,25.8184,25.9691,3603395.4181784,0
+TOL.US,D,20160122,000000,26.3508,27.0873,26.0256,26.3339,3958451.4943089,0
+TOL.US,D,20160125,000000,26.2943,26.548,25.0164,25.1542,4593489.1891127,0
+TOL.US,D,20160126,000000,25.3624,25.8917,24.9708,25.7262,4737393.2471052,0
+TOL.US,D,20160127,000000,25.6697,25.7629,24.8567,25.0074,3635355.0445247,0
+TOL.US,D,20160128,000000,25.3336,25.4446,24.7983,25.053,2950576.37338,0
+TOL.US,D,20160129,000000,25.1264,25.8184,24.9797,25.7817,3484057.2211895,0
+TOL.US,D,20160201,000000,25.5557,25.7441,25.2116,25.2306,2802078.6991022,0
+TOL.US,D,20160202,000000,24.9896,25.3426,24.7616,24.7903,4559185.3457601,0
+TOL.US,D,20160203,000000,25.0898,25.2394,24.3264,25.053,3202812.7110824,0
+TOL.US,D,20160204,000000,24.9053,25.8055,24.8954,25.5656,3667517.4194158,0
+TOL.US,D,20160205,000000,25.5368,25.7163,24.3977,24.4939,3465447.7291285,0
+TOL.US,D,20160208,000000,24.249,24.249,23.1764,23.4559,3297591.0992632,0
+TOL.US,D,20160209,000000,23.1397,23.68,22.8136,23.3807,4384548.2396829,0
+TOL.US,D,20160210,000000,23.6711,23.906,23.0188,23.4471,2737701.4969602,0
+TOL.US,D,20160211,000000,23.1209,23.1209,22.1701,22.4973,3225175.5729717,0
+TOL.US,D,20160212,000000,22.8136,23.4103,22.6966,23.3707,3698906.1219988,0
+TOL.US,D,20160216,000000,23.6453,24.018,23.4471,24.0002,2371883.6087641,0
+TOL.US,D,20160217,000000,24.0616,24.249,23.3083,23.5501,4105529.9287725,0
+TOL.US,D,20160218,000000,23.4937,23.6711,22.9464,23.3627,2834317.7351347,0
+TOL.US,D,20160219,000000,23.3449,23.7167,22.9999,23.4103,3026433.5814381,0
+TOL.US,D,20160222,000000,23.7266,24.4889,23.7266,24.2966,4645583.460753,0
+TOL.US,D,20160223,000000,24.4939,25.4367,23.792,25.2216,6670123.5076854,0
+TOL.US,D,20160224,000000,24.9985,25.2216,24.4463,25.0451,4042528.5923777,0
+TOL.US,D,20160225,000000,25.062,25.9591,25.062,25.8621,3298798.5122393,0
+TOL.US,D,20160226,000000,25.9879,26.1822,25.4367,25.7351,3531123.1271773,0
+TOL.US,D,20160229,000000,25.7817,25.9591,25.5656,25.6221,3024450.4787556,0
+TOL.US,D,20160301,000000,25.8719,26.7146,25.6221,26.548,2651616.078728,0
+TOL.US,D,20160302,000000,26.5104,26.9208,26.4162,26.7989,2157269.7348749,0
+TOL.US,D,20160303,000000,26.8068,27.0527,26.4906,26.902,2934556.2122377,0
+TOL.US,D,20160304,000000,26.9466,27.0051,26.0533,26.324,3614000.8818637,0
+TOL.US,D,20160307,000000,26.2189,26.7047,26.1406,26.6204,2642358.2372116,0
+TOL.US,D,20160308,000000,26.4718,26.5838,25.5844,25.6608,2658132.2757422,0
+TOL.US,D,20160309,000000,25.8621,25.8957,25.2444,25.7629,3263630.2136482,0
+TOL.US,D,20160310,000000,25.9205,26.0613,25.2494,25.6033,2687942.3640331,0
+TOL.US,D,20160311,000000,25.8095,26.548,25.632,26.4806,2215857.0034471,0
+TOL.US,D,20160314,000000,26.4242,26.5382,25.9591,26.2943,1632105.6122018,0
+TOL.US,D,20160315,000000,26.0613,26.096,25.7073,25.7539,2123048.604859,0
+TOL.US,D,20160316,000000,25.5368,26.442,25.4169,26.3974,3047041.3066702,0
+TOL.US,D,20160317,000000,26.3706,26.9853,26.2189,26.8643,2461015.2986654,0
+TOL.US,D,20160318,000000,26.8266,27.713,26.8266,27.6168,5648010.5971504,0
+TOL.US,D,20160321,000000,27.6564,27.7882,27.0873,27.4542,3057256.4037542,0
+TOL.US,D,20160322,000000,27.2371,27.3887,26.9664,27.0873,2738427.7604045,0
+TOL.US,D,20160323,000000,27.014,27.2083,26.6115,26.6294,1729507.6270751,0
+TOL.US,D,20160324,000000,26.6848,26.7662,26.2853,26.6294,1662642.9726363,0
+TOL.US,D,20160328,000000,26.6115,26.9169,26.3756,26.7711,1680962.9680188,0
+TOL.US,D,20160329,000000,27.0785,27.6654,26.9853,27.6366,4072324.5588794,0
+TOL.US,D,20160330,000000,27.8348,27.9736,27.0873,27.1052,2320491.3917866,0
+TOL.US,D,20160331,000000,27.0705,27.6752,26.9377,27.5454,2058295.1579049,0
+TOL.US,D,20160401,000000,27.3689,27.6009,27.1717,27.5642,2303429.2443416,0
+TOL.US,D,20160404,000000,27.5731,27.6078,26.789,26.8831,2968066.2092977,0
+TOL.US,D,20160405,000000,26.6026,27.1151,26.4519,26.902,1979528.8612725,0
+TOL.US,D,20160406,000000,26.9565,27.5642,26.8831,27.3788,2286772.5939863,0
+TOL.US,D,20160407,000000,27.1717,27.6078,26.7989,26.9753,2643422.4148974,0
+TOL.US,D,20160408,000000,27.2737,27.359,26.7146,26.8266,2295420.1724697,0
+TOL.US,D,20160411,000000,27.5355,27.5553,27.0329,27.0873,3004991.6619444,0
+TOL.US,D,20160412,000000,27.0963,27.2837,26.9337,27.0873,1889060.6448938,0
+TOL.US,D,20160413,000000,27.359,28.0668,27.2639,27.9836,2764151.608122,0
+TOL.US,D,20160414,000000,27.928,28.1422,27.7308,27.9112,2053381.7839643,0
+TOL.US,D,20160415,000000,27.9112,28.047,27.5265,27.6366,2174820.0927463,0
+TOL.US,D,20160418,000000,27.4909,27.8071,27.4909,27.6931,1623409.6161556,0
+TOL.US,D,20160419,000000,27.582,28.161,27.1805,27.4254,2193839.116694,0
+TOL.US,D,20160420,000000,27.1617,27.3977,26.4162,27.0785,5138149.4504684,0
+TOL.US,D,20160421,000000,27.1329,27.8398,27.1329,27.2271,2545771.2513148,0
+TOL.US,D,20160422,000000,27.2737,27.6654,26.8544,27.1151,1999016.9303613,0
+TOL.US,D,20160425,000000,26.9466,27.1617,26.6194,26.8643,2130215.4128754,0
+TOL.US,D,20160426,000000,26.8167,27.2549,26.7434,27.2371,1989668.3059144,0
+TOL.US,D,20160427,000000,27.2271,27.4829,26.9287,27.2371,1455179.7675758,0
+TOL.US,D,20160428,000000,26.9377,27.0527,25.6221,25.6885,3591005.5655584,0
+TOL.US,D,20160429,000000,25.6221,25.6796,24.8567,25.4814,5123627.20768,0
+TOL.US,D,20160502,000000,25.52,25.8095,25.3812,25.7351,2501683.0254487,0
+TOL.US,D,20160503,000000,25.5368,25.632,25.0808,25.1452,1273726.8808137,0
+TOL.US,D,20160504,000000,24.9053,25.3812,24.6713,25.1641,2695617.5564606,0
+TOL.US,D,20160505,000000,25.2306,25.3524,24.7259,24.8469,1928999.0821352,0
+TOL.US,D,20160506,000000,24.7616,25.1452,24.5237,24.7081,3034104.7390686,0
+TOL.US,D,20160509,000000,24.7179,25.0808,24.7179,24.8855,2037567.3974646,0
+TOL.US,D,20160510,000000,24.9797,25.1096,24.7983,25.0719,2108851.1632222,0
+TOL.US,D,20160511,000000,25.0253,25.0858,24.7349,24.7616,2075613.5149538,0
+TOL.US,D,20160512,000000,24.8756,25.053,24.5851,24.9321,3649270.0503777,0
+TOL.US,D,20160513,000000,24.8756,25.174,24.7081,24.7903,1601023.5541842,0
+TOL.US,D,20160516,000000,24.7983,25.2762,24.7983,25.1264,2382337.7675652,0
+TOL.US,D,20160517,000000,25.0996,25.4169,24.9321,25.0719,2673213.337903,0
+TOL.US,D,20160518,000000,25.0164,25.3812,24.7527,24.9896,2829268.1867983,0
+TOL.US,D,20160519,000000,24.7179,25.0451,24.6228,24.9708,3060705.1464154,0
+TOL.US,D,20160520,000000,25.1185,25.7579,25.0451,25.7351,3318393.5034463,0
+TOL.US,D,20160523,000000,25.6221,25.7629,25.2762,25.296,4032852.1406816,0
+TOL.US,D,20160524,000000,26.4162,27.5454,26.1257,27.4988,11532919.251539,0
+TOL.US,D,20160525,000000,27.7982,27.8536,27.0824,27.1518,4152027.9370948,0
+TOL.US,D,20160526,000000,27.2371,27.591,26.9377,26.9753,3898042.5149306,0
+TOL.US,D,20160527,000000,26.9753,27.3977,26.9466,27.2083,2684366.5252692,0
+TOL.US,D,20160531,000000,27.359,27.4343,27.1052,27.2083,2432064.6221169,0
+TOL.US,D,20160601,000000,27.0051,27.3788,26.8544,27.2183,1642330.7962781,0
+TOL.US,D,20160602,000000,27.1805,27.2639,26.789,27.1052,2004372.1145639,0
+TOL.US,D,20160603,000000,27.0625,27.0625,26.4242,26.902,2487078.0693235,0
+TOL.US,D,20160606,000000,27.014,27.1329,26.7989,26.9466,2005313.2309437,0
+TOL.US,D,20160607,000000,27.0329,27.937,26.902,27.6078,3264021.5889488,0
+TOL.US,D,20160608,000000,27.6931,27.9697,27.5355,27.7694,2772094.1058448,0
+TOL.US,D,20160609,000000,27.6266,27.6931,27.3887,27.473,1464851.1757759,0
+TOL.US,D,20160610,000000,27.0963,27.2043,26.675,26.6848,1918724.4717967,0
+TOL.US,D,20160613,000000,26.5004,26.7295,25.9165,25.9305,2500824.6224055,0
+TOL.US,D,20160614,000000,25.9017,26.0702,25.409,25.52,2273882.4265492,0
+TOL.US,D,20160615,000000,25.6697,25.9641,25.4674,25.6975,2450060.8250472,0
+TOL.US,D,20160616,000000,25.5289,25.7163,25.2394,25.6796,1925490.8262195,0
+TOL.US,D,20160617,000000,25.7718,26.2189,25.5557,25.9691,2876316.9448993,0
+TOL.US,D,20160620,000000,26.3607,26.5382,25.8917,25.9115,2013890.2004811,0
+TOL.US,D,20160621,000000,26.2754,26.3805,25.3237,25.5934,2594741.5814454,0
+TOL.US,D,20160622,000000,25.5934,25.9205,25.3336,25.3624,2462979.2360627,0
+TOL.US,D,20160623,000000,25.6975,25.7817,25.3524,25.7539,1925076.2508367,0
+TOL.US,D,20160624,000000,24.5931,25.178,24.5931,24.7903,4999733.7249765,0
+TOL.US,D,20160627,000000,24.5237,24.6129,23.6076,23.7633,4976215.9024711,0
+TOL.US,D,20160628,000000,24.1767,24.484,24.0002,24.373,4396879.5877477,0
+TOL.US,D,20160629,000000,24.7815,24.8855,24.3551,24.8181,4316026.2924122,0
+TOL.US,D,20160630,000000,24.8756,25.174,24.6713,25.1185,4846060.414959,0
+TOL.US,D,20160701,000000,25.2216,25.6657,25.0402,25.2572,2811169.0965467,0
+TOL.US,D,20160705,000000,25.174,25.2018,24.4463,24.6803,1990102.0465825,0
+TOL.US,D,20160706,000000,24.5415,25.2762,24.5137,25.2762,2910291.9523034,0
+TOL.US,D,20160707,000000,25.3336,25.7351,25.184,25.4169,2251738.4523926,0
+TOL.US,D,20160708,000000,25.7262,26.4668,25.6519,26.3607,3699131.0619268,0
+TOL.US,D,20160711,000000,26.1644,26.4906,26.0067,26.0791,3414900.8021042,0
+TOL.US,D,20160712,000000,26.2655,26.548,25.9017,25.9305,3034348.8442818,0
+TOL.US,D,20160713,000000,26.0157,26.2606,25.6975,25.8531,2369559.5657423,0
+TOL.US,D,20160714,000000,26.0435,26.1555,25.5002,25.632,2411583.9929876,0
+TOL.US,D,20160715,000000,25.7163,25.8719,25.4169,25.5755,1395030.0238991,0
+TOL.US,D,20160718,000000,25.8531,25.8669,25.4814,25.8451,2407417.0564759,0
+TOL.US,D,20160719,000000,25.9205,26.0513,25.7539,25.8451,1799682.8323809,0
+TOL.US,D,20160720,000000,25.8621,26.1822,25.7946,26.0613,1471319.9639262,0
+TOL.US,D,20160721,000000,26.0791,26.1455,25.7262,26.1357,2625736.8913294,0
+TOL.US,D,20160722,000000,26.1723,26.4162,25.8819,26.3974,2492602.7149964,0
+TOL.US,D,20160725,000000,26.4242,26.7434,26.3974,26.7434,3080938.6442339,0
+TOL.US,D,20160726,000000,26.7434,27.2083,26.5838,27.1993,3799080.0423512,0
+TOL.US,D,20160727,000000,27.2837,27.4542,26.675,26.7612,2850088.7475676,0
+TOL.US,D,20160728,000000,26.665,26.8921,26.4519,26.6482,1862725.5254441,0
+TOL.US,D,20160729,000000,26.6294,26.6382,26.0881,26.1455,3849872.083288,0
+TOL.US,D,20160801,000000,26.0435,26.1455,25.8531,26.0435,1418719.3252733,0
+TOL.US,D,20160802,000000,25.9205,26.0781,25.3812,25.4367,1562970.3758003,0
+TOL.US,D,20160803,000000,25.3237,25.8819,25.2572,25.6697,2067994.8096832,0
+TOL.US,D,20160804,000000,25.6697,25.8015,25.2018,25.6033,2153502.2432576,0
+TOL.US,D,20160805,000000,25.7163,26.1555,25.6975,25.9691,1623373.3029834,0
+TOL.US,D,20160808,000000,25.9969,26.1961,25.9691,25.9969,1610801.8845022,0
+TOL.US,D,20160809,000000,25.9591,26.0663,25.8273,26.0345,1133811.2195695,0
+TOL.US,D,20160810,000000,26.1059,26.1158,25.7262,26.0702,1432115.859723,0
+TOL.US,D,20160811,000000,26.2467,26.4718,26.0533,26.2011,1232619.3611669,0
+TOL.US,D,20160812,000000,26.2189,26.3141,25.8095,26.1059,1657963.6169167,0
+TOL.US,D,20160815,000000,26.2378,27.0101,26.2378,26.9377,2470652.4110915,0
+TOL.US,D,20160816,000000,26.8455,27.1231,26.5926,26.8455,2149448.2810594,0
+TOL.US,D,20160817,000000,26.78,26.8365,26.3339,26.5838,1705712.4122819,0
+TOL.US,D,20160818,000000,26.5838,26.78,26.4618,26.7146,3298959.9041159,0
+TOL.US,D,20160819,000000,26.6552,27.1052,26.6115,26.8643,3159331.7221518,0
+TOL.US,D,20160822,000000,26.9208,27.473,26.7612,27.3788,5686761.7954001,0
+TOL.US,D,20160823,000000,27.8536,30.1051,27.5553,29.7889,16502589.704719,0
+TOL.US,D,20160824,000000,29.6808,29.7889,28.8798,28.964,5982974.3933545,0
+TOL.US,D,20160825,000000,28.8887,29.4706,28.7955,29.1584,3060196.7620044,0
+TOL.US,D,20160826,000000,29.2337,29.4508,28.4911,28.6944,2667878.3276851,0
+TOL.US,D,20160829,000000,28.7033,29.2148,28.7033,28.8401,2306749.8822009,0
+TOL.US,D,20160830,000000,28.8223,29.3794,28.8044,29.1672,3252161.3034236,0
+TOL.US,D,20160831,000000,29.1494,29.2148,28.8312,29.0206,2537990.1454684,0
+TOL.US,D,20160901,000000,29.0572,29.1415,28.3761,28.5813,1896362.6186068,0
+TOL.US,D,20160902,000000,28.7687,29.0672,28.5289,28.6775,2647887.9263806,0
+TOL.US,D,20160906,000000,28.741,28.9264,28.5526,28.9066,2156090.5654771,0
+TOL.US,D,20160907,000000,28.8143,29.2238,28.7509,28.9343,2468136.7152165,0
+TOL.US,D,20160908,000000,28.9164,28.9164,28.5051,28.5239,2075258.4528255,0
+TOL.US,D,20160909,000000,28.2631,28.2631,27.1181,27.359,3644990.1395524,0
+TOL.US,D,20160912,000000,27.0963,27.9836,27.0705,27.9012,2742844.8543247,0
+TOL.US,D,20160913,000000,27.6752,27.9012,26.9565,27.1895,2620479.550952,0
+TOL.US,D,20160914,000000,27.2371,27.473,26.9069,27.0427,2570012.3111668,0
+TOL.US,D,20160915,000000,27.0785,27.817,27.0239,27.703,4038243.6380563,0
+TOL.US,D,20160916,000000,27.5355,27.6366,27.2459,27.4165,3705686.5982108,0
+TOL.US,D,20160919,000000,27.5642,28.047,27.4026,27.4343,2489333.5207978,0
+TOL.US,D,20160920,000000,27.3491,27.4542,26.6552,27.0427,4156068.786203,0
+TOL.US,D,20160921,000000,27.1617,27.3391,26.5292,27.1151,3007032.260483,0
+TOL.US,D,20160922,000000,27.3977,27.5176,27.1617,27.2737,2483329.7429915,0
+TOL.US,D,20160923,000000,27.2459,27.6009,27.2459,27.2459,1584545.4435923,0
+TOL.US,D,20160926,000000,27.1151,27.3887,27.0051,27.3193,2518071.3618091,0
+TOL.US,D,20160927,000000,27.3293,27.6168,27.2371,27.3491,1681019.4551757,0
+TOL.US,D,20160928,000000,27.3491,27.5642,27.2271,27.4542,1844625.4264933,0
+TOL.US,D,20160929,000000,27.6465,28.0113,27.4909,27.591,2945886.930668,0
+TOL.US,D,20160930,000000,27.6465,28.0024,27.4165,27.8736,2047140.9618394,0
+TOL.US,D,20161003,000000,27.713,27.7506,27.3887,27.5642,1776010.6788935,0
+TOL.US,D,20161004,000000,27.6266,27.8428,27.2916,27.4254,1860558.8395019,0
+TOL.US,D,20161005,000000,27.5454,27.6168,27.2083,27.4343,2041159.3754162,0
+TOL.US,D,20161006,000000,27.3293,27.6752,27.1052,27.5642,1553688.3255025,0
+TOL.US,D,20161007,000000,27.5355,27.7694,27.2639,27.3015,3668475.6836826,0
+TOL.US,D,20161010,000000,27.4443,27.8071,27.3689,27.3887,1265987.1316357,0
+TOL.US,D,20161011,000000,27.2737,27.3015,27.0051,27.2083,1891113.3478233,0
+TOL.US,D,20161012,000000,27.1895,27.3887,27.0705,27.0873,1322068.7913251,0
+TOL.US,D,20161013,000000,26.8365,26.9753,26.4718,26.7146,2139066.7486028,0
+TOL.US,D,20161014,000000,26.8544,27.0785,26.6026,26.6482,1811353.4824511,0
+TOL.US,D,20161017,000000,26.7146,26.8455,26.3756,26.5193,2466640.8142611,0
+TOL.US,D,20161018,000000,26.789,26.8643,26.4718,26.7047,1974890.8622213,0
+TOL.US,D,20161019,000000,26.7047,27.2639,26.548,27.014,2072184.9462771,0
+TOL.US,D,20161020,000000,26.8544,27.0785,26.6076,26.7989,1576673.5548155,0
+TOL.US,D,20161021,000000,26.5658,26.7146,26.4806,26.6294,1145513.1393158,0
+TOL.US,D,20161024,000000,26.8831,27.0824,26.78,26.8455,1847059.4177309,0
+TOL.US,D,20161025,000000,26.6552,26.6552,26.1287,26.3418,3393042.2898291,0
+TOL.US,D,20161026,000000,26.1357,26.3508,26.1158,26.2011,1822184.8947635,0
+TOL.US,D,20161027,000000,26.2943,26.3607,25.3048,25.3902,3419386.487572,0
+TOL.US,D,20161028,000000,25.399,25.8095,25.3426,25.5844,1883260.6243317,0
+TOL.US,D,20161031,000000,25.6519,25.8531,25.5934,25.6132,1462027.8266361,0
+TOL.US,D,20161101,000000,25.6033,25.7441,25.169,25.286,2001890.7144624,0
+TOL.US,D,20161102,000000,25.286,25.3812,25.0253,25.2572,1576866.216368,0
+TOL.US,D,20161103,000000,25.286,25.7073,25.2018,25.3138,1838265.5778595,0
+TOL.US,D,20161104,000000,25.3812,26.0533,25.2444,25.5934,2844265.5269232,0
+TOL.US,D,20161107,000000,26.0435,26.1455,25.7629,25.9591,1678046.8185501,0
+TOL.US,D,20161108,000000,25.6975,26.0157,25.3237,25.6608,2685485.1727132,0
+TOL.US,D,20161109,000000,25.1452,25.9165,24.8756,25.7917,4070313.2126184,0
+TOL.US,D,20161110,000000,26.0345,27.4909,25.9879,27.4542,5353214.2129125,0
+TOL.US,D,20161111,000000,27.359,27.7406,26.9466,27.0051,2684941.4838293,0
+TOL.US,D,20161114,000000,27.2549,27.5553,26.9377,27.2737,2607671.0881523,0
+TOL.US,D,20161115,000000,27.1993,27.4443,26.8375,27.0051,2631378.5461127,0
+TOL.US,D,20161116,000000,26.8266,26.8921,26.4162,26.4618,2191507.0040784,0
+TOL.US,D,20161117,000000,26.7612,27.3977,26.7434,27.1993,2623979.7372738,0
+TOL.US,D,20161118,000000,27.3015,27.4076,27.0785,27.1993,1957502.9049255,0
+TOL.US,D,20161121,000000,27.1993,27.7882,27.0101,27.6842,3353943.0903457,0
+TOL.US,D,20161122,000000,27.7784,28.1521,27.6654,27.817,3601479.8983441,0
+TOL.US,D,20161123,000000,27.703,28.1709,27.703,28.047,2452248.6936731,0
+TOL.US,D,20161125,000000,28.1521,28.4267,28.051,28.3484,801696.9986852,0
+TOL.US,D,20161128,000000,28.3305,28.3484,27.9012,28.161,1983553.571193,0
+TOL.US,D,20161129,000000,28.1809,28.7221,28.0857,28.5715,2538694.2175297,0
+TOL.US,D,20161130,000000,28.6488,28.7459,27.6654,27.6842,2787929.6750283,0
+TOL.US,D,20161201,000000,27.6078,28.0212,27.1755,27.1993,3093414.2362882,0
+TOL.US,D,20161202,000000,27.2549,27.5731,27.2271,27.3689,3248649.012711,0
+TOL.US,D,20161205,000000,27.9648,28.5715,27.8308,28.4405,5720942.5774469,0
+TOL.US,D,20161206,000000,29.7303,30.0367,28.5813,29.8067,9060179.8417447,0
+TOL.US,D,20161207,000000,29.7303,30.582,29.31,30.4392,4489125.1321664,0
+TOL.US,D,20161208,000000,30.5413,31.2501,30.4312,30.7862,4641736.2818967,0
+TOL.US,D,20161209,000000,30.7108,30.8119,29.9336,30.0268,3556771.3224527,0
+TOL.US,D,20161212,000000,30.0189,30.0853,29.5906,29.7601,2951450.9156108,0
+TOL.US,D,20161213,000000,29.9812,30.1398,29.8385,30.0099,2286294.4705522,0
+TOL.US,D,20161214,000000,30.0367,30.1904,29.1148,29.1246,2673363.634088,0
+TOL.US,D,20161215,000000,29.1346,29.8335,28.6944,28.9542,3398035.3510087,0
+TOL.US,D,20161216,000000,28.9542,29.7105,28.9066,29.4865,6027010.1668606,0
+TOL.US,D,20161219,000000,29.7889,30.1953,29.5013,29.6233,2592364.0773644,0
+TOL.US,D,20161220,000000,29.6333,29.9336,29.4607,29.5063,1507058.1775813,0
+TOL.US,D,20161221,000000,29.5063,29.7977,29.4706,29.6709,1477368.1244985,0
+TOL.US,D,20161222,000000,29.6333,29.7403,29.082,29.2337,1506986.5599361,0
+TOL.US,D,20161223,000000,29.3368,29.3368,29.0304,29.2436,1044150.9712726,0
+TOL.US,D,20161227,000000,29.3566,29.8157,29.3229,29.7889,1632199.4212301,0
+TOL.US,D,20161228,000000,29.8583,29.9247,29.2793,29.431,1320410.4897939,0
+TOL.US,D,20161229,000000,29.4221,29.6431,29.1762,29.2922,1369206.3149581,0
+TOL.US,D,20161230,000000,29.3279,29.4032,28.8312,28.9343,1458757.6237382,0
+TOL.US,D,20170103,000000,29.31,29.4131,28.7221,29.2238,2300381.9639733,0
+TOL.US,D,20170104,000000,29.4131,29.9881,29.2158,29.8681,3157141.8361273,0
+TOL.US,D,20170105,000000,29.7205,30.0189,29.5717,29.7403,1505776.1208623,0
+TOL.US,D,20170106,000000,29.7701,29.8681,29.1346,29.1584,2003295.8324873,0
+TOL.US,D,20170109,000000,29.1346,29.2148,28.8044,29.0492,1800286.0345193,0
+TOL.US,D,20170110,000000,29.1346,29.4508,28.964,29.0492,1395301.3639915,0
+TOL.US,D,20170111,000000,29.0116,29.4131,28.7866,29.2922,1643530.1396604,0
+TOL.US,D,20170112,000000,29.1762,29.2624,28.4177,28.86,3614786.6585624,0
+TOL.US,D,20170113,000000,28.8698,29.2724,28.7588,28.9542,1786034.1231241,0
+TOL.US,D,20170117,000000,28.8143,29.0304,28.7033,28.8401,1218252.4580597,0
+TOL.US,D,20170118,000000,28.9164,29.0116,28.6389,29.0027,1380047.8142627,0
+TOL.US,D,20170119,000000,29.0304,29.2922,28.8223,28.9164,2116430.5292228,0
+TOL.US,D,20170120,000000,28.9442,29.1584,28.8044,28.9542,1389768.6487248,0
+TOL.US,D,20170123,000000,28.85,29.087,28.6686,28.85,1220663.2492151,0
+TOL.US,D,20170124,000000,29.5143,30.2984,29.196,30.242,3438630.4514476,0
+TOL.US,D,20170125,000000,30.459,31.0757,30.3708,30.7396,2426930.3430453,0
+TOL.US,D,20170126,000000,30.8219,31.2085,30.4828,30.5314,3267511.6882783,0
+TOL.US,D,20170127,000000,30.459,30.7485,29.6283,29.7799,3053990.2356533,0
+TOL.US,D,20170130,000000,29.4706,29.5063,28.9928,29.4964,2184901.0328329,0
+TOL.US,D,20170131,000000,29.4964,29.4964,28.9066,29.2724,1983488.0057432,0
+TOL.US,D,20170201,000000,29.3844,29.5619,29.0542,29.3933,2255190.2211515,0
+TOL.US,D,20170202,000000,29.2337,29.5817,29.0492,29.2535,1640694.68613,0
+TOL.US,D,20170203,000000,29.4706,29.5975,29.1246,29.5619,1732021.3055518,0
+TOL.US,D,20170206,000000,29.431,29.7007,29.1346,29.431,2214887.6434889,0
+TOL.US,D,20170207,000000,29.5331,29.5331,28.8986,29.2436,2088102.2200981,0
+TOL.US,D,20170208,000000,29.1494,29.3655,28.8312,29.1246,1558430.2205742,0
+TOL.US,D,20170209,000000,29.1058,29.1584,28.6289,29.0958,1973694.5449367,0
+TOL.US,D,20170210,000000,29.1494,29.6709,29.0304,29.6065,1860651.6398309,0
+TOL.US,D,20170213,000000,29.7799,29.9247,29.4964,29.6907,1639324.872578,0
+TOL.US,D,20170214,000000,29.6143,29.6808,29.2148,29.4964,1521062.9576657,0
+TOL.US,D,20170215,000000,29.4706,29.887,29.3001,29.7701,1981776.243153,0
+TOL.US,D,20170216,000000,29.7701,29.9157,29.2724,29.3368,1866007.8327326,0
+TOL.US,D,20170217,000000,29.2436,29.3933,28.9828,29.3933,2082086.3379011,0
+TOL.US,D,20170221,000000,29.5143,29.9247,29.2724,29.8583,4028643.8475015,0
+TOL.US,D,20170222,000000,32.0175,32.1851,31.4474,31.6714,10642289.276701,0
+TOL.US,D,20170223,000000,31.7815,31.961,31.5416,31.6982,4187974.9514901,0
+TOL.US,D,20170224,000000,31.5516,31.8945,31.1956,31.493,3360095.1469385,0
+TOL.US,D,20170227,000000,31.5128,32.1652,31.3235,32.1097,2788897.0175882,0
+TOL.US,D,20170228,000000,31.961,32.0809,31.725,31.8668,2583258.5494315,0
+TOL.US,D,20170301,000000,32.2029,32.8938,32.1355,32.5935,2461514.6047833,0
+TOL.US,D,20170302,000000,32.4289,33.0158,32.1453,32.6609,2107456.1321896,0
+TOL.US,D,20170303,000000,32.6034,32.7967,32.3347,32.7729,2172229.7531283,0
+TOL.US,D,20170306,000000,32.4824,32.876,32.2029,32.7362,2216470.2925778,0
+TOL.US,D,20170307,000000,32.7362,33.2795,32.6034,33.108,2757730.2288353,0
+TOL.US,D,20170308,000000,33.1278,33.6047,33.0426,33.4817,2690886.7570803,0
+TOL.US,D,20170309,000000,33.5571,33.7127,32.8562,33.2022,4480164.8569223,0
+TOL.US,D,20170310,000000,33.5015,34.2927,33.5015,33.8753,3054089.0881776,0
+TOL.US,D,20170313,000000,33.8753,34.033,33.4549,33.5115,1841264.4406649,0
+TOL.US,D,20170314,000000,33.3687,33.5115,33.0426,33.3687,1547519.1210228,0
+TOL.US,D,20170315,000000,33.5571,33.8753,33.2398,33.7425,1863963.199397,0
+TOL.US,D,20170316,000000,33.9308,34.7933,33.798,34.6139,3185920.0251078,0
+TOL.US,D,20170317,000000,34.5098,34.6377,34.1628,34.2282,2704741.2409796,0
+TOL.US,D,20170320,000000,34.1628,34.1628,33.7227,33.9764,1986512.0860294,0
+TOL.US,D,20170321,000000,34.1816,34.1816,33.226,33.4451,2115267.4990127,0
+TOL.US,D,20170322,000000,33.4649,33.4649,32.7263,33.3777,2186083.2283284,0
+TOL.US,D,20170323,000000,33.3321,33.8079,33.1923,33.4549,1801026.4197528,0
+TOL.US,D,20170324,000000,33.6047,33.8565,33.3321,33.4817,1540323.0607288,0
+TOL.US,D,20170327,000000,32.996,33.5313,32.9028,33.5015,1289474.6931643,0
+TOL.US,D,20170328,000000,33.3875,34.0528,33.2934,33.9942,2222700.0190112,0
+TOL.US,D,20170329,000000,33.8753,33.9864,33.6761,33.9388,1701932.8162739,0
+TOL.US,D,20170330,000000,33.7702,34.1162,33.6572,33.9665,1478384.8933205,0
+TOL.US,D,20170331,000000,33.8565,33.9566,33.6939,33.7038,1944744.8770873,0
+TOL.US,D,20170403,000000,33.7791,33.9219,33.4064,33.4163,1437709.0969434,0
+TOL.US,D,20170404,000000,33.3023,33.4649,33.0158,33.099,2090617.9159732,0
+TOL.US,D,20170405,000000,33.3023,33.5709,32.8562,32.885,1749477.854395,0
+TOL.US,D,20170406,000000,32.8284,33.3122,32.6609,33.0713,1863011.9960249,0
+TOL.US,D,20170407,000000,32.9306,33.2835,32.8562,32.9772,1322526.7407747,0
+TOL.US,D,20170410,000000,32.9573,33.5313,32.8384,33.0614,1355860.2154697,0
+TOL.US,D,20170411,000000,33.8872,34.3046,33.6771,34.2213,3853566.9485608,0
+TOL.US,D,20170412,000000,34.1936,34.2213,33.6849,33.7534,1647401.5272982,0
+TOL.US,D,20170413,000000,33.8099,34.3174,33.7345,33.8872,2420502.9115632,0
+TOL.US,D,20170417,000000,33.9962,34.4741,33.907,34.4563,1513061.9553875,0
+TOL.US,D,20170418,000000,34.2858,34.9609,34.1757,34.6971,1838626.6921831,0
+TOL.US,D,20170419,000000,34.8221,34.9252,34.4463,34.5792,1424650.4767352,0
+TOL.US,D,20170420,000000,34.7437,34.8875,33.7147,33.9685,3372148.0940162,0
+TOL.US,D,20170421,000000,33.9408,34.0112,33.4927,33.8485,1958522.6998452,0
+TOL.US,D,20170424,000000,34.2778,34.371,33.4272,33.6136,2142683.9440351,0
+TOL.US,D,20170425,000000,33.2845,33.4272,32.8096,33.3331,2724062.8746957,0
+TOL.US,D,20170426,000000,33.4461,34.1757,33.2943,34.0151,2110467.0993857,0
+TOL.US,D,20170427,000000,34.0062,34.2312,33.7246,34.1568,1661087.5584264,0
+TOL.US,D,20170428,000000,34.138,34.138,33.2666,33.6681,1786469.8811907,0
+TOL.US,D,20170501,000000,33.7811,33.9487,33.5967,33.8,1541885.5358333,0
+TOL.US,D,20170502,000000,33.7246,33.9408,33.4173,33.7246,1889528.6813358,0
+TOL.US,D,20170503,000000,33.6493,33.8386,33.4461,33.7058,1689825.3994378,0
+TOL.US,D,20170504,000000,33.7534,34.2412,33.6859,34.1192,1434662.8252743,0
+TOL.US,D,20170505,000000,34.2778,34.3046,34.025,34.25,1166883.4411645,0
+TOL.US,D,20170508,000000,34.2312,34.4087,34.035,34.2778,1312452.8615827,0
+TOL.US,D,20170509,000000,34.3522,35.0679,34.3125,34.9509,1806731.6225875,0
+TOL.US,D,20170510,000000,34.8587,35.0907,34.5891,34.8587,1712983.1163187,0
+TOL.US,D,20170511,000000,34.7625,34.943,34.4374,34.8965,1618292.4849709,0
+TOL.US,D,20170512,000000,34.8489,34.8776,34.371,34.6238,1577374.600779,0
+TOL.US,D,20170515,000000,34.7527,35.1492,34.6407,35.0253,1496041.1646109,0
+TOL.US,D,20170516,000000,35.1592,35.2444,34.8319,35.2058,1352363.0552456,0
+TOL.US,D,20170517,000000,35.2058,35.4486,34.4087,34.4652,2498442.0748284,0
+TOL.US,D,20170518,000000,34.4741,35.1443,34.2461,35.0531,2049869.4932517,0
+TOL.US,D,20170519,000000,35.0997,35.5508,35.0352,35.401,1846620.6335667,0
+TOL.US,D,20170522,000000,35.5508,35.8224,35.3138,35.5775,6212829.7125817,0
+TOL.US,D,20170523,000000,36.3647,36.8326,35.0907,35.3426,5538300.4342947,0
+TOL.US,D,20170524,000000,35.0352,35.5508,34.7259,35.524,3011899.234259,0
+TOL.US,D,20170525,000000,35.5508,35.7193,34.9202,35.2533,3066537.4453529,0
+TOL.US,D,20170526,000000,35.0808,35.177,34.9341,34.9787,1412979.826665,0
+TOL.US,D,20170530,000000,34.9341,35.0303,34.4176,34.6505,2523303.4847059,0
+TOL.US,D,20170531,000000,34.8023,34.8489,34.2907,34.5326,2449323.4659113,0
+TOL.US,D,20170601,000000,34.5326,35.3326,34.3621,35.3138,2516499.8084117,0
+TOL.US,D,20170602,000000,35.3812,36.0315,35.3722,35.8224,2179544.8399312,0
+TOL.US,D,20170605,000000,35.6994,35.7956,35.0808,35.1096,2445415.7651013,0
+TOL.US,D,20170606,000000,34.9163,35.5358,34.7437,35.3048,2351206.2832853,0
+TOL.US,D,20170607,000000,35.3138,35.6518,35.3048,35.5775,2021451.4098957,0
+TOL.US,D,20170608,000000,35.4764,35.6152,35.2246,35.4198,1720308.2901139,0
+TOL.US,D,20170609,000000,35.4764,35.6152,35.2058,35.401,1230074.4130141,0
+TOL.US,D,20170612,000000,35.3426,35.7094,35.3078,35.5319,1607660.7951057,0
+TOL.US,D,20170613,000000,35.5964,36.1029,35.5408,36.0831,1490812.067812,0
+TOL.US,D,20170614,000000,36.2041,36.8614,35.9611,36.5986,1909957.8668044,0
+TOL.US,D,20170615,000000,36.3171,36.4856,35.9523,36.0731,1491044.0686344,0
+TOL.US,D,20170616,000000,35.634,36.0931,35.634,36.0563,1876571.9397496,0
+TOL.US,D,20170619,000000,36.2318,36.4678,36.0265,36.2517,1407556.0509149,0
+TOL.US,D,20170620,000000,36.6086,37.1865,36.2139,36.5034,2856378.9959546,0
+TOL.US,D,20170621,000000,36.4678,36.9535,36.1396,36.5223,2252197.4105414,0
+TOL.US,D,20170622,000000,36.4311,36.559,36.2982,36.3835,1293575.055527,0
+TOL.US,D,20170623,000000,36.3359,36.7374,36.1941,36.551,2320031.4249385,0
+TOL.US,D,20170626,000000,36.5887,36.8138,36.4499,36.7662,917462.38300784,0
+TOL.US,D,20170627,000000,36.7562,36.9912,36.4678,36.5034,1236792.349874,0
+TOL.US,D,20170628,000000,36.8138,37.2053,36.3647,37.0477,1334435.4438628,0
+TOL.US,D,20170629,000000,36.9535,37.0953,36.327,36.4023,1578768.6231124,0
+TOL.US,D,20170630,000000,36.551,37.2539,36.5421,36.9625,1537215.2584068,0
+TOL.US,D,20170703,000000,37.131,37.131,36.786,36.7949,570408.31785468,0
+TOL.US,D,20170705,000000,36.7284,37.0953,36.5024,37.0566,1292464.4776767,0
+TOL.US,D,20170706,000000,36.906,36.9436,36.4945,36.673,2225804.7952356,0
+TOL.US,D,20170707,000000,36.673,38.0114,36.673,37.8042,2612108.3560572,0
+TOL.US,D,20170710,000000,37.7,38.4207,37.4859,38.3097,1939131.4658824,0
+TOL.US,D,20170711,000000,37.591,37.7566,37.1677,37.6009,3111301.4997018,0
+TOL.US,D,20170712,000000,37.814,38.1462,36.896,37.2231,1955837.5424998,0
+TOL.US,D,20170713,000000,37.1667,37.6475,37.0943,37.6009,1659678.4056047,0
+TOL.US,D,20170714,000000,37.591,37.7942,37.4859,37.6564,1495474.2756447,0
+TOL.US,D,20170717,000000,37.6475,37.7377,37.3085,37.3729,1153084.4357227,0
+TOL.US,D,20170718,000000,37.2995,37.3551,36.5203,36.7086,2025295.5626544,0
+TOL.US,D,20170719,000000,37.0279,37.3551,36.9327,37.018,1513809.4015156,0
+TOL.US,D,20170720,000000,37.1766,37.1766,36.5966,36.793,1182240.8869137,0
+TOL.US,D,20170721,000000,36.7741,37.476,36.7741,36.8405,2413262.4685032,0
+TOL.US,D,20170724,000000,36.8405,36.8494,36.5402,36.7542,1581883.4863291,0
+TOL.US,D,20170725,000000,36.784,37.3273,36.5966,37.2995,1927496.1202851,0
+TOL.US,D,20170726,000000,37.2629,37.2995,36.7354,36.8306,1353370.7457746,0
+TOL.US,D,20170727,000000,36.7454,37.0467,36.5302,36.8594,1072754.6552867,0
+TOL.US,D,20170728,000000,36.6988,36.9803,36.1911,36.4093,1617318.0815165,0
+TOL.US,D,20170731,000000,36.4836,36.6522,36.0999,36.1753,1322569.1061423,0
+TOL.US,D,20170801,000000,36.2199,37.0279,36.1911,36.9714,1413749.4641761,0
+TOL.US,D,20170802,000000,36.9714,37.2331,36.6344,36.9615,1436183.9437104,0
+TOL.US,D,20170803,000000,36.9714,37.0557,36.7354,36.9714,1065073.4106639,0
+TOL.US,D,20170804,000000,37.018,37.3085,36.9525,37.2431,1152033.371127,0
+TOL.US,D,20170807,000000,37.3085,37.3372,37.0557,37.2431,744044.79429752,0
+TOL.US,D,20170808,000000,37.2629,37.6346,37.0378,37.3461,1453420.5961218,0
+TOL.US,D,20170809,000000,37.1389,37.4017,36.9525,37.1766,1234223.1929397,0
+TOL.US,D,20170810,000000,36.896,36.9525,36.0137,36.0137,2176670.0471308,0
+TOL.US,D,20170811,000000,35.9195,36.434,35.7817,36.3052,1071996.113467,0
+TOL.US,D,20170814,000000,36.6154,36.9139,36.439,36.6344,1043445.8905121,0
+TOL.US,D,20170815,000000,36.6888,36.9426,36.6066,36.7542,1388040.7469469,0
+TOL.US,D,20170816,000000,36.905,37.2133,36.7493,37.2133,1432224.7992397,0
+TOL.US,D,20170817,000000,37.1042,37.2231,36.1833,36.211,1242622.6314129,0
+TOL.US,D,20170818,000000,36.0801,36.2199,35.7431,35.7619,2297609.049795,0
+TOL.US,D,20170821,000000,35.8095,35.9949,35.6023,35.865,2115850.5271666,0
+TOL.US,D,20170822,000000,35.4338,35.6201,34.262,34.9371,5240333.7083826,0
+TOL.US,D,20170823,000000,35.0203,35.6479,34.7011,35.1641,3242986.1752439,0
+TOL.US,D,20170824,000000,35.2296,35.4714,34.6545,34.6813,2595606.0366839,0
+TOL.US,D,20170825,000000,34.8528,35.6756,34.8528,35.415,2445690.1312913,0
+TOL.US,D,20170828,000000,35.5101,35.5636,35.0957,35.5101,2319725.7890724,0
+TOL.US,D,20170829,000000,35.1918,35.6756,35.1641,35.4814,2195744.5495361,0
+TOL.US,D,20170830,000000,35.4714,36.0137,35.396,35.8273,2231673.4073453,0
+TOL.US,D,20170831,000000,35.9116,36.6522,35.8561,36.5203,2476645.0932063,0
+TOL.US,D,20170901,000000,36.5966,36.8494,36.4876,36.557,1826105.7086635,0
+TOL.US,D,20170905,000000,36.4568,36.6888,35.4912,36.1287,2469568.0594213,0
+TOL.US,D,20170906,000000,35.9116,36.6066,35.8927,36.4658,2563508.2185434,0
+TOL.US,D,20170907,000000,36.6154,36.9565,36.3756,36.4926,2398055.3189389,0
+TOL.US,D,20170908,000000,36.5402,37.2529,36.4192,36.9902,2429042.5592292,0
+TOL.US,D,20170911,000000,37.0854,37.3967,36.7642,37.1855,2399935.5343003,0
+TOL.US,D,20170912,000000,37.2807,37.71,37.1945,37.6842,1402271.4756584,0
+TOL.US,D,20170913,000000,37.6762,37.7179,37.0091,37.3729,2691834.9343547,0
+TOL.US,D,20170914,000000,36.6154,37.2331,36.6066,36.7542,2164164.1940997,0
+TOL.US,D,20170915,000000,36.671,37.13,36.5104,36.9426,3162063.2796617,0
+TOL.US,D,20170918,000000,37.13,37.5394,36.9426,37.4473,1769705.3000181,0
+TOL.US,D,20170919,000000,37.3729,37.9032,37.2995,37.6842,2439713.5883643,0
+TOL.US,D,20170920,000000,37.7476,37.7476,36.9238,37.2529,1714478.008575,0
+TOL.US,D,20170921,000000,37.3173,37.5345,37.1131,37.3461,1368027.1455603,0
+TOL.US,D,20170922,000000,37.3551,37.4571,37.0279,37.2629,1768898.3406356,0
+TOL.US,D,20170925,000000,37.1042,37.814,37.1042,37.6921,1752201.3423112,0
+TOL.US,D,20170926,000000,37.8706,37.9102,37.5147,37.6921,1665938.3930148,0
+TOL.US,D,20170927,000000,37.9658,38.0124,37.3372,37.7179,2230112.9496392,0
+TOL.US,D,20170928,000000,37.7179,38.4227,37.6207,38.4129,2416674.8979922,0
+TOL.US,D,20170929,000000,38.4981,38.9978,38.2661,38.8738,2364718.8181462,0
+TOL.US,D,20171002,000000,39.0076,39.1554,38.5833,38.968,1666647.5085723,0
+TOL.US,D,20171003,000000,39.2783,39.4815,38.7509,39.306,2430737.1739325,0
+TOL.US,D,20171004,000000,39.306,39.8583,39.2308,39.8395,1702839.63688,0
+TOL.US,D,20171005,000000,39.9157,40.0189,39.54,39.6808,1833740.5531217,0
+TOL.US,D,20171006,000000,39.6808,40.118,39.5014,40.0367,1312085.6950636,0
+TOL.US,D,20171009,000000,39.9445,40.2003,39.8295,40.1279,855773.36430892,0
+TOL.US,D,20171010,000000,40.234,40.3094,39.8395,40.2618,1199306.0604565,0
+TOL.US,D,20171011,000000,40.2152,40.4977,40.1805,40.4778,1009827.9626348,0
+TOL.US,D,20171012,000000,40.4482,40.572,39.9911,40.0635,1739584.5323648,0
+TOL.US,D,20171013,000000,40.1269,40.1943,39.8285,39.8949,1371368.9661033,0
+TOL.US,D,20171016,000000,39.9991,40.1943,39.8851,40.1557,1255927.3742329,0
+TOL.US,D,20171017,000000,40.1844,40.572,40.0229,40.4194,1067802.9507754,0
+TOL.US,D,20171018,000000,40.4977,40.6365,40.1368,40.4878,1317517.5404075,0
+TOL.US,D,20171019,000000,40.354,41.2849,40.234,41.2849,1377067.1080433,0
+TOL.US,D,20171020,000000,41.4256,41.6298,41.2303,41.5178,1432618.1919387,0
+TOL.US,D,20171023,000000,41.6794,42.0403,41.5376,41.6606,1474026.3039555,0
+TOL.US,D,20171024,000000,42.0155,42.1027,41.7914,41.8956,1465423.1082381,0
+TOL.US,D,20171025,000000,41.8956,42.6054,41.7964,42.0066,1488979.2613143,0
+TOL.US,D,20171026,000000,42.2227,42.6361,42.0542,42.5607,1103818.5567183,0
+TOL.US,D,20171027,000000,42.6361,42.872,42.2425,42.768,1311635.8152078,0
+TOL.US,D,20171030,000000,42.768,42.7878,42.1483,42.7402,2343348.5162976,0
+TOL.US,D,20171031,000000,42.8066,43.3598,42.535,43.2398,2145217.7964964,0
+TOL.US,D,20171101,000000,43.4451,43.7931,43.2002,43.7931,1630166.8922853,0
+TOL.US,D,20171102,000000,43.6691,43.7455,40.5909,41.1243,8472643.8109952,0
+TOL.US,D,20171103,000000,41.3572,41.9243,40.9191,41.2303,3141731.9380181,0
+TOL.US,D,20171106,000000,41.3572,42.2137,41.1045,42.1117,2342001.902828,0
+TOL.US,D,20171107,000000,42.1206,42.6103,42.1206,42.5905,2394143.5833319,0
+TOL.US,D,20171108,000000,42.5905,43.6047,42.0165,43.2299,1868262.2755076,0
+TOL.US,D,20171109,000000,42.7114,43.453,42.0928,43.0128,3671980.9135005,0
+TOL.US,D,20171110,000000,42.9474,43.5095,42.7204,43.114,1809248.3271619,0
+TOL.US,D,20171113,000000,43.0316,43.453,42.882,43.2498,1692803.0795594,0
+TOL.US,D,20171114,000000,43.1238,44.2312,42.994,44.1866,2107933.2469245,0
+TOL.US,D,20171115,000000,43.9883,44.26,43.5095,44.0845,1413199.7230967,0
+TOL.US,D,20171116,000000,44.2412,44.3164,43.8109,43.8862,1837338.5832687,0
+TOL.US,D,20171117,000000,43.7553,44.5614,43.5869,44.141,1485761.5107764,0
+TOL.US,D,20171120,000000,44.2223,44.5584,44.026,44.1321,1698708.0048413,0
+TOL.US,D,20171121,000000,44.3264,45.1542,44.3164,45.0313,1686773.0755733,0
+TOL.US,D,20171122,000000,45.1353,45.294,44.7121,45.1453,990927.96519599,0
+TOL.US,D,20171124,000000,45.408,45.7946,45.2107,45.4546,613369.82668288,0
+TOL.US,D,20171127,000000,45.408,45.632,44.9916,45.2494,2298491.6616196,0
+TOL.US,D,20171128,000000,45.5022,46.4995,45.4844,46.4598,3030761.9098263,0
+TOL.US,D,20171129,000000,46.4212,47.3907,46.0533,47.0428,3040525.1096561,0
+TOL.US,D,20171130,000000,47.361,47.8478,46.9188,47.2649,3996904.117587,0
+TOL.US,D,20171201,000000,47.2093,47.4265,45.8878,46.6472,3140721.2213914,0
+TOL.US,D,20171204,000000,47.3907,47.9707,47.247,47.5781,5322274.3814861,0
+TOL.US,D,20171205,000000,43.2002,45.2107,42.5905,44.0746,8813196.8096226,0
+TOL.US,D,20171206,000000,43.9972,44.9747,43.8029,43.8387,4345072.7953874,0
+TOL.US,D,20171207,000000,43.7266,44.5336,43.3211,44.141,5085965.4045968,0
+TOL.US,D,20171208,000000,44.4424,44.9897,44.0647,44.9549,3457128.9865935,0
+TOL.US,D,20171211,000000,45.0799,45.2494,44.5415,44.8349,3525967.6654219,0
+TOL.US,D,20171212,000000,44.7507,45.2038,44.151,44.2223,3215352.8598874,0
+TOL.US,D,20171213,000000,44.3542,44.5019,43.8109,44.1956,3121238.1957988,0
+TOL.US,D,20171214,000000,44.2223,45.0977,44.0548,44.2144,2995063.0354412,0
+TOL.US,D,20171215,000000,44.2312,45.0709,44.1728,44.7983,5324937.3474485,0
+TOL.US,D,20171218,000000,45.1919,45.3693,44.8251,44.9281,2443494.1930716,0
+TOL.US,D,20171219,000000,44.9281,45.3505,44.5336,44.5514,2143238.7286106,0
+TOL.US,D,20171220,000000,44.7883,44.9639,44.26,44.5068,2053385.8187612,0
+TOL.US,D,20171221,000000,44.7408,44.8925,44.4236,44.5792,1525575.8780126,0
+TOL.US,D,20171222,000000,44.8727,44.946,44.3164,44.4136,1869294.1748181,0
+TOL.US,D,20171226,000000,44.4324,44.7795,44.4324,44.7209,1644960.475166,0
+TOL.US,D,20171227,000000,44.8539,45.3316,44.7309,45.1076,1980858.3268552,0
+TOL.US,D,20171228,000000,45.1919,45.5994,45.1175,45.5478,1591724.3559994,0
+TOL.US,D,20171229,000000,45.7074,45.9255,44.9639,45.0977,1651137.7492395,0
+TOL.US,D,20180102,000000,45.2494,45.4844,44.8211,45.3782,2167655.3021285,0
+TOL.US,D,20180103,000000,45.6776,47.4265,45.6222,47.3521,3014651.9744528,0
+TOL.US,D,20180104,000000,47.6247,47.7377,46.5342,47.0794,2607543.9920496,0
+TOL.US,D,20180105,000000,47.3323,48.1322,47.1825,48.0936,2512276.3847432,0
+TOL.US,D,20180108,000000,48.0182,48.8273,47.8676,48.741,1965329.4022372,0
+TOL.US,D,20180109,000000,48.9393,49.2198,48.5179,48.9293,2335474.6101222,0
+TOL.US,D,20180110,000000,48.5794,48.5794,47.4899,47.4899,3258659.3438517,0
+TOL.US,D,20180111,000000,48.0192,48.7717,47.934,48.7331,2305454.7123918,0
+TOL.US,D,20180112,000000,48.7231,48.8193,48.1789,48.5199,1263661.0712155,0
+TOL.US,D,20180116,000000,48.9313,48.9918,47.5959,47.8111,1609681.2196598,0
+TOL.US,D,20180117,000000,48.2166,49.1881,47.9716,48.9769,2124614.1060612,0
+TOL.US,D,20180118,000000,49.2516,49.324,48.4337,48.51,1540279.686662,0
+TOL.US,D,20180119,000000,48.6755,48.8689,48.1977,48.7995,1501737.2891526,0
+TOL.US,D,20180122,000000,48.8976,49.4201,48.6409,49.4201,1460300.9335574,0
+TOL.US,D,20180123,000000,49.5906,49.6005,48.5635,49.1286,1094672.6808162,0
+TOL.US,D,20180124,000000,49.1782,49.2614,48.0382,48.3752,1654665.1704405,0
+TOL.US,D,20180125,000000,48.4337,48.4337,46.4479,46.7582,2075420.8534012,0
+TOL.US,D,20180126,000000,46.9178,47.1161,46.0801,46.3805,1491262.956367,0
+TOL.US,D,20180129,000000,46.2219,46.2615,44.5842,44.6704,2908407.7021451,0
+TOL.US,D,20180130,000000,44.1806,44.6139,43.4401,44.2262,3076426.7325861,0
+TOL.US,D,20180131,000000,44.831,45.4992,43.7157,43.8149,2425907.5220279,0
+TOL.US,D,20180201,000000,43.4103,44.8587,43.3915,44.5376,3119557.7028847,0
+TOL.US,D,20180202,000000,44.0587,44.3988,43.2706,43.6433,4995376.1443107,0
+TOL.US,D,20180205,000000,43.2131,43.9556,41.9441,42.1593,4047420.7836345,0
+TOL.US,D,20180206,000000,41.1035,44.3214,40.7921,43.9745,3400628.7167244,0
+TOL.US,D,20180207,000000,43.797,44.9698,43.2894,43.3063,2776019.963241,0
+TOL.US,D,20180208,000000,43.2428,43.3142,41.153,41.153,3017936.2991398,0
+TOL.US,D,20180209,000000,41.8182,42.303,40.57,41.8866,2838159.8704949,0
+TOL.US,D,20180212,000000,42.1493,42.884,41.616,42.6193,2255037.907568,0
+TOL.US,D,20180213,000000,42.5449,42.9583,42.3467,42.884,1802219.7109398,0
+TOL.US,D,20180214,000000,42.3853,43.917,42.3853,43.7296,2093210.2729897,0
+TOL.US,D,20180215,000000,44.0587,44.145,43.2616,43.8237,1710673.1950862,0
+TOL.US,D,20180216,000000,43.8525,44.6238,43.7107,44.2748,1636327.0184719,0
+TOL.US,D,20180220,000000,44.0786,44.6605,43.7683,44.0012,1635735.9207241,0
+TOL.US,D,20180221,000000,44.2084,45.4417,43.8615,43.907,2656821.9754447,0
+TOL.US,D,20180222,000000,44.0686,44.2262,43.3816,43.4937,2512683.8992314,0
+TOL.US,D,20180223,000000,43.5611,43.797,42.762,43.7881,2328470.2026817,0
+TOL.US,D,20180226,000000,44.2084,44.8687,43.6175,44.7081,3708822.6441113,0
+TOL.US,D,20180227,000000,45.6013,46.3171,42.2147,42.4219,6564574.229146,0
+TOL.US,D,20180228,000000,42.6857,42.6956,40.8536,41.2293,5171447.6206904,0
+TOL.US,D,20180301,000000,41.3126,41.736,40.3342,41.2393,4066813.0262965,0
+TOL.US,D,20180302,000000,40.7852,41.4018,40.3798,41.3037,2124067.3910795,0
+TOL.US,D,20180305,000000,41.0181,42.1305,40.9181,41.6894,2061378.7514454,0
+TOL.US,D,20180306,000000,41.9729,42.4031,41.4346,42.3853,1615795.9543811,0
+TOL.US,D,20180307,000000,41.9441,42.5825,41.4524,42.0849,1434623.4860044,0
+TOL.US,D,20180308,000000,42.2336,42.5082,41.7162,42.3377,1441270.8139182,0
+TOL.US,D,20180309,000000,42.647,42.6758,41.8668,42.5369,1647158.4307843,0
+TOL.US,D,20180312,000000,42.5449,42.8552,42.2049,42.2733,2100886.4741163,0
+TOL.US,D,20180313,000000,42.5449,43.0436,42.1949,42.4309,1827038.7554496,0
+TOL.US,D,20180314,000000,42.7045,42.7045,41.4445,41.7448,1487089.9676599,0
+TOL.US,D,20180315,000000,41.9897,42.0165,41.0023,41.2472,1632759.2493017,0
+TOL.US,D,20180316,000000,41.3305,42.2435,41.2293,42.1305,2692699.3895933,0
+TOL.US,D,20180319,000000,41.9976,42.0363,41.3671,41.9342,2168190.9214186,0
+TOL.US,D,20180320,000000,41.9897,42.3277,41.3969,41.4712,1246030.0174058,0
+TOL.US,D,20180321,000000,41.5962,42.6024,41.3572,42.3277,1596548.9644078,0
+TOL.US,D,20180322,000000,41.7914,42.6857,41.4256,41.4346,1683292.0545367,0
+TOL.US,D,20180323,000000,41.7726,42.5528,41.2015,41.2015,2000185.0040676,0
+TOL.US,D,20180326,000000,41.9798,42.186,40.7654,41.606,1723500.8231712,0
+TOL.US,D,20180327,000000,41.8866,41.8866,40.5324,40.8239,2332574.5998412,0
+TOL.US,D,20180328,000000,40.7753,40.9924,40.0417,40.1349,2096358.4232809,0
+TOL.US,D,20180329,000000,40.3708,40.8536,40.1924,40.6801,1806602.5090863,0
+TOL.US,D,20180402,000000,40.5126,40.5224,38.5447,39.4568,2280850.5208176,0
+TOL.US,D,20180403,000000,39.658,39.7383,38.4327,39.6392,2103888.3630194,0
+TOL.US,D,20180404,000000,39.1386,41.3473,39.1386,41.2472,3384856.6955924,0
+TOL.US,D,20180405,000000,41.5962,42.6024,41.4524,41.9729,2858256.1852183,0
+TOL.US,D,20180406,000000,41.726,42.1404,40.0605,40.6266,1982953.3951523,0
+TOL.US,D,20180409,000000,40.8437,41.1827,40.4462,40.4758,1441251.6486329,0
+TOL.US,D,20180410,000000,41.1331,41.3037,40.5046,40.7267,1720752.1177743,0
+TOL.US,D,20180411,000000,40.4264,41.0855,40.2796,40.3252,1339032.0862457,0
+TOL.US,D,20180412,000000,40.4174,40.6454,39.6104,39.8533,2253669.1027154,0
+TOL.US,D,20180413,000000,40.1339,40.3609,39.6471,39.9395,1580917.1524685,0
+TOL.US,D,20180416,000000,40.1537,40.7862,39.9009,40.2608,3097384.4764504,0
+TOL.US,D,20180417,000000,40.6642,41.0677,40.5046,40.9379,1799475.0403399,0
+TOL.US,D,20180418,000000,41.1748,41.1748,40.6642,40.8348,1294900.4863128,0
+TOL.US,D,20180419,000000,40.7098,40.7098,38.5893,39.307,2840173.2341544,0
+TOL.US,D,20180420,000000,39.2506,39.6203,38.8143,39.0156,2094149.3719712,0
+TOL.US,D,20180423,000000,39.1266,39.5529,38.5219,39.1068,1219835.1071487,0
+TOL.US,D,20180424,000000,39.543,39.9673,38.3653,38.6577,2383054.9527164,0
+TOL.US,D,20180425,000000,38.7221,39.6838,38.3177,39.6372,3048175.0846027,0
+TOL.US,D,20180426,000000,39.9207,40.7,39.192,40.5046,2866976.3900461,0
+TOL.US,D,20180427,000000,40.466,41.3325,40.3252,41.0399,2124194.4871823,0
+TOL.US,D,20180430,000000,40.9943,41.2125,39.7561,39.7561,1796705.1522592,0
+TOL.US,D,20180501,000000,39.7561,40.6306,39.5906,40.5046,2138773.2171274,0
+TOL.US,D,20180502,000000,40.4958,40.575,39.5717,39.6739,1405758.5488902,0
+TOL.US,D,20180503,000000,39.7195,40.4283,39.4092,40.344,1058354.4651049,0
+TOL.US,D,20180504,000000,40.2221,41.1253,39.8533,40.9667,1126382.1497539,0
+TOL.US,D,20180507,000000,41.1649,41.1947,40.571,41.0399,1637244.9347695,0
+TOL.US,D,20180508,000000,40.8249,41.3156,40.6355,41.1253,1628399.6512374,0
+TOL.US,D,20180509,000000,41.0589,41.0965,39.6471,39.8533,2079328.5542113,0
+TOL.US,D,20180510,000000,39.9584,40.5046,39.9009,40.1051,1443163.1336703,0
+TOL.US,D,20180511,000000,40.0883,40.466,40.0407,40.232,1411055.2285375,0
+TOL.US,D,20180514,000000,40.4958,40.6186,40.0229,40.353,1651460.5329926,0
+TOL.US,D,20180515,000000,39.8909,39.9485,38.4089,38.5595,4080609.0056406,0
+TOL.US,D,20180516,000000,38.5595,39.3448,38.3821,39.3249,2355630.4381001,0
+TOL.US,D,20180517,000000,39.2892,40.115,39.2882,39.9871,2601908.3894616,0
+TOL.US,D,20180518,000000,39.9395,40.9289,39.7769,40.7,2676845.6638237,0
+TOL.US,D,20180521,000000,40.9845,41.3325,40.7277,41.1451,3402184.1309343,0
+TOL.US,D,20180522,000000,39.4944,39.5717,37.1538,37.2123,8194934.791683,0
+TOL.US,D,20180523,000000,36.8256,37.932,36.7979,37.6396,4527537.4074754,0
+TOL.US,D,20180524,000000,37.6663,38.3821,37.4561,37.7586,4177498.601306,0
+TOL.US,D,20180525,000000,37.5632,38.8818,37.5533,38.4465,2289945.9617583,0
+TOL.US,D,20180529,000000,38.164,38.9769,38.1055,38.5993,1932030.2233159,0
+TOL.US,D,20180530,000000,38.8421,38.8818,37.5821,37.6296,3323959.5057875,0
+TOL.US,D,20180531,000000,37.7863,37.7863,37.0517,37.2421,4820564.533267,0
+TOL.US,D,20180601,000000,37.5047,37.5047,36.9575,37.2797,1541952.1099824,0
+TOL.US,D,20180604,000000,37.4105,37.711,37.2023,37.3619,1155535.5748472,0
+TOL.US,D,20180605,000000,37.2887,37.6108,36.9387,37.0715,2288841.4361034,0
+TOL.US,D,20180606,000000,37.1925,37.2519,36.2794,36.9674,3380844.0900626,0
+TOL.US,D,20180607,000000,37.0616,37.4195,36.779,37.0913,4217306.9163469,0
+TOL.US,D,20180608,000000,37.0814,38.3563,36.9387,38.2126,2224572.1647788,0
+TOL.US,D,20180611,000000,38.2126,38.3742,37.8328,37.8428,1723277.9006418,0
+TOL.US,D,20180612,000000,37.9687,38.5595,37.8328,38.4009,1669354.8573008,0
+TOL.US,D,20180613,000000,38.051,38.051,36.552,36.7404,3930996.7187158,0
+TOL.US,D,20180614,000000,36.7038,36.9763,36.0237,36.8256,2558090.4949887,0
+TOL.US,D,20180615,000000,36.666,36.902,35.9771,36.4955,3112307.1728323,0
+TOL.US,D,20180618,000000,36.1763,36.7354,35.412,35.6271,2414005.8798344,0
+TOL.US,D,20180619,000000,35.4406,36.0633,35.2533,35.4308,2545678.4509857,0
+TOL.US,D,20180620,000000,35.3832,35.5606,34.7031,35.2702,2950019.571406,0
+TOL.US,D,20180621,000000,35.3436,35.5706,35.062,35.2702,2717871.478833,0
+TOL.US,D,20180622,000000,35.1383,35.5071,34.8379,34.9946,3718506.156702,0
+TOL.US,D,20180625,000000,34.9946,35.062,34.0626,34.373,1969049.4849907,0
+TOL.US,D,20180626,000000,35.3138,36.0533,34.487,34.7695,2777590.5079392,0
+TOL.US,D,20180627,000000,34.8291,34.9391,33.9477,33.9576,1798411.8713533,0
+TOL.US,D,20180628,000000,34.0538,34.4454,33.684,34.3829,2990293.9054903,0
+TOL.US,D,20180629,000000,34.8747,35.3534,34.7597,34.8845,2482229.2521336,0
+TOL.US,D,20180702,000000,34.5643,35.0342,34.2431,34.6456,2332424.3036562,0
+TOL.US,D,20180703,000000,34.7993,35.1185,34.602,34.7795,1065318.5245764,0
+TOL.US,D,20180705,000000,35.0342,35.0987,34.3353,34.8945,1713115.2559176,0
+TOL.US,D,20180706,000000,34.9847,35.3932,34.6813,34.9033,1333188.6916168,0
+TOL.US,D,20180709,000000,35.9771,35.9771,35.2146,35.6737,2710848.9148063,0
+TOL.US,D,20180710,000000,35.7907,35.8829,34.8945,35.0897,2817868.8768205,0
+TOL.US,D,20180711,000000,35.0045,35.2781,34.8747,35.0531,1932562.8165083,0
+TOL.US,D,20180712,000000,35.2632,35.3544,34.7685,35.1383,1487624.5782509,0
+TOL.US,D,20180713,000000,35.1681,35.3148,34.9847,35.1284,2306860.839116,0
+TOL.US,D,20180716,000000,35.062,35.3048,34.601,35.0045,1715759.0565948,0
+TOL.US,D,20180717,000000,34.9946,36.1129,34.9222,35.98,2069169.944284,0
+TOL.US,D,20180718,000000,35.629,35.8571,35.1681,35.8105,1799133.0913015,0
+TOL.US,D,20180719,000000,35.8383,36.1793,35.6667,35.9889,1248630.4440161,0
+TOL.US,D,20180720,000000,35.9979,35.9979,35.1383,35.3148,1371897.5244988,0
+TOL.US,D,20180723,000000,35.2355,35.4318,34.7785,34.9311,1995733.6143736,0
+TOL.US,D,20180724,000000,34.9401,35.1185,34.1836,34.2868,2689067.0636726,0
+TOL.US,D,20180725,000000,34.2203,34.2203,32.4805,33.0762,4576582.3813489,0
+TOL.US,D,20180726,000000,33.2745,33.909,32.869,33.7484,3603918.9330779,0
+TOL.US,D,20180727,000000,33.8723,34.0508,33.0287,33.2379,2199403.1016367,0
+TOL.US,D,20180730,000000,33.2478,33.68,33.1903,33.2646,1658642.4714972,0
+TOL.US,D,20180731,000000,33.4263,33.6899,33.104,33.3519,1717950.9600177,0
+TOL.US,D,20180801,000000,33.2379,33.4263,32.9156,33.3965,2253976.75598,0
+TOL.US,D,20180802,000000,33.0287,33.2745,32.755,32.991,1990556.9699344,0
+TOL.US,D,20180803,000000,33.0287,33.3687,32.8404,33.1804,1516440.0891028,0
+TOL.US,D,20180806,000000,33.1724,33.3875,32.755,33.3608,1039225.4929414,0
+TOL.US,D,20180807,000000,33.3608,34.136,33.2924,33.9744,1638344.4169283,0
+TOL.US,D,20180808,000000,34.0022,34.3234,33.794,34.0874,2001120.0682521,0
+TOL.US,D,20180809,000000,34.1836,34.6922,34.0022,34.3135,1708010.2291238,0
+TOL.US,D,20180810,000000,34.0974,34.146,33.3221,33.7385,2094703.1478474,0
+TOL.US,D,20180813,000000,33.5679,33.5679,32.1929,32.3189,3320929.373306,0
+TOL.US,D,20180814,000000,32.3773,32.8632,32.2723,32.3675,2700678.2004884,0
+TOL.US,D,20180815,000000,32.1027,32.3189,31.6566,32.2723,2654161.0268808,0
+TOL.US,D,20180816,000000,32.3476,32.9156,32.2257,32.2633,2123178.7270595,0
+TOL.US,D,20180817,000000,32.2257,32.8026,32.2257,32.5389,2047210.5620862,0
+TOL.US,D,20180820,000000,32.7372,33.3875,32.7084,32.8492,4112736.0760588,0
+TOL.US,D,20180821,000000,36.1515,37.6455,35.754,37.3789,21370552.00602,0
+TOL.US,D,20180822,000000,37.4631,37.6277,36.2745,36.2923,5474769.5308051,0
+TOL.US,D,20180823,000000,36.2259,36.3865,35.2256,35.2712,3620884.245397,0
+TOL.US,D,20180824,000000,35.3247,35.4298,34.8369,35.0045,2664873.4126842,0
+TOL.US,D,20180827,000000,35.0897,35.7619,34.9757,35.4892,1913352.1397073,0
+TOL.US,D,20180828,000000,35.4416,35.4892,34.9133,35.1086,1984441.2265138,0
+TOL.US,D,20180829,000000,35.1681,35.2058,34.4097,34.8835,1606491.7127001,0
+TOL.US,D,20180830,000000,34.6446,34.8459,34.0884,34.2868,2396598.7572534,0
+TOL.US,D,20180831,000000,34.249,34.6446,34.1072,34.2689,1420168.8260643,0
+TOL.US,D,20180904,000000,34.2014,34.7587,34.152,34.6545,2636881.0004025,0
+TOL.US,D,20180905,000000,34.7309,35.6192,34.5048,35.3742,2850046.3822,0
+TOL.US,D,20180906,000000,35.4416,35.8461,34.6199,34.8369,2344543.824883,0
+TOL.US,D,20180907,000000,34.4751,34.9658,34.0408,34.136,2499009.9724939,0
+TOL.US,D,20180910,000000,34.2014,34.5723,34.0786,34.3234,1805623.0621357,0
+TOL.US,D,20180911,000000,34.146,34.9658,34.0408,34.5911,1936843.7360329,0
+TOL.US,D,20180912,000000,34.6823,35.0531,34.4335,34.9489,1844118.0507814,0
+TOL.US,D,20180913,000000,34.9033,34.9489,33.68,34.3809,2804898.0134451,0
+TOL.US,D,20180914,000000,34.0508,34.9222,33.7008,34.7883,2083703.2827639,0
+TOL.US,D,20180917,000000,34.8835,34.9946,34.1072,34.2114,1524471.3523577,0
+TOL.US,D,20180918,000000,34.2302,34.7121,34.1558,34.5147,1278415.3148264,0
+TOL.US,D,20180919,000000,34.5147,35.0719,34.2788,34.3631,1409933.5549957,0
+TOL.US,D,20180920,000000,34.4662,34.5911,33.3777,33.9189,2847669.8868184,0
+TOL.US,D,20180921,000000,33.8723,34.031,33.2973,33.909,5095132.4631826,0
+TOL.US,D,20180924,000000,33.5779,33.9001,33.1427,33.22,2542938.823882,0
+TOL.US,D,20180925,000000,33.2101,33.4263,33.1228,33.3419,2500526.0474339,0
+TOL.US,D,20180926,000000,33.7663,33.8138,32.1385,32.5003,2856083.4470808,0
+TOL.US,D,20180927,000000,32.4606,32.4606,31.6566,31.733,3382479.1915115,0
+TOL.US,D,20180928,000000,31.6854,32.1285,31.1421,31.2402,3355898.9581493,0
+TOL.US,D,20181001,000000,31.3443,31.5346,31.1381,31.3542,3177977.527385,0
+TOL.US,D,20181002,000000,31.2958,31.9233,31.2313,31.5922,2797955.1366574,0
+TOL.US,D,20181003,000000,31.5346,31.9501,30.807,30.9637,4413066.1842625,0
+TOL.US,D,20181004,000000,30.7604,30.7803,30.1626,30.5304,3415788.457425,0
+TOL.US,D,20181005,000000,30.6058,30.7803,29.7869,30.3232,4343881.5215989,0
+TOL.US,D,20181008,000000,30.2003,30.9289,30.0684,30.7416,2815971.5135723,0
+TOL.US,D,20181009,000000,30.4957,30.7604,29.8781,29.9832,3310927.1117593,0
+TOL.US,D,20181010,000000,29.8979,30.6256,29.6789,29.7185,2827294.1624087,0
+TOL.US,D,20181011,000000,29.7185,30.119,29.4538,29.7581,4019059.1874352,0
+TOL.US,D,20181012,000000,30.239,30.2677,29.4062,29.6511,3834480.3417649,0
+TOL.US,D,20181015,000000,29.4905,29.889,29.3963,29.425,2820501.5818061,0
+TOL.US,D,20181016,000000,29.7085,30.4798,29.319,30.3936,2985104.1479612,0
+TOL.US,D,20181017,000000,29.6789,29.7383,28.959,29.6045,3059674.2558042,0
+TOL.US,D,20181018,000000,28.7886,30.1566,28.6934,29.7085,4837149.5659771,0
+TOL.US,D,20181019,000000,29.6689,29.8057,28.3047,28.4921,3246250.3259464,0
+TOL.US,D,20181022,000000,28.1709,28.5982,27.2221,27.583,4537558.8343076,0
+TOL.US,D,20181023,000000,27.2311,29.073,27.2311,28.7122,6813510.1029738,0
+TOL.US,D,20181024,000000,28.6765,29.1672,27.4512,27.4601,4254108.2989884,0
+TOL.US,D,20181025,000000,28.2284,29.0027,28.161,28.8342,3526694.9375655,0
+TOL.US,D,20181026,000000,28.2959,30.3748,28.2572,29.7185,5676577.9679922,0
+TOL.US,D,20181029,000000,30.239,30.2964,28.6181,28.9789,3059071.0536658,0
+TOL.US,D,20181030,000000,28.8242,31.6268,28.5695,31.5128,6106264.6739194,0
+TOL.US,D,20181031,000000,31.9392,32.6113,31.5346,31.9481,12020749.398378,0
+TOL.US,D,20181101,000000,31.9114,32.3427,31.2829,31.7974,5799422.4034984,0
+TOL.US,D,20181102,000000,31.9778,32.1107,30.7644,31.0777,3838336.5989143,0
+TOL.US,D,20181105,000000,30.9409,31.9114,30.8655,31.8162,3395353.219761,0
+TOL.US,D,20181106,000000,31.6268,31.7974,31.1431,31.4742,2619953.009955,0
+TOL.US,D,20181107,000000,31.7875,31.835,30.9319,31.6913,2620437.1855845,0
+TOL.US,D,20181108,000000,30.8943,31.4088,29.8989,30.7168,4187250.7054442,0
+TOL.US,D,20181109,000000,30.6573,31.266,30.3936,30.7356,3001699.2676635,0
+TOL.US,D,20181112,000000,30.4798,31.0083,30.3054,30.355,1654422.0739265,0
+TOL.US,D,20181113,000000,30.4888,31.1629,30.4412,30.6871,2880134.8714779,0
+TOL.US,D,20181114,000000,30.9983,31.1153,29.8642,30.2102,3285729.8050389,0
+TOL.US,D,20181115,000000,29.2922,29.3289,27.7644,28.4177,5948440.5665778,0
+TOL.US,D,20181116,000000,28.2383,28.9492,28.1809,28.8441,3556568.5739078,0
+TOL.US,D,20181119,000000,28.8163,29.7483,28.741,29.4905,2919659.7420356,0
+TOL.US,D,20181120,000000,28.8738,30.2638,28.7588,30.0694,3307847.5530155,0
+TOL.US,D,20181121,000000,30.2677,31.1331,29.8057,30.9141,3225620.4093313,0
+TOL.US,D,20181123,000000,30.7168,31.493,30.6821,30.9409,1660784.9486579,0
+TOL.US,D,20181126,000000,31.266,31.6368,30.8744,31.38,3558588.9984618,0
+TOL.US,D,20181127,000000,31.1629,31.6824,31.0181,31.4088,3245502.8798183,0
+TOL.US,D,20181128,000000,31.3899,31.9778,30.1378,31.8737,3799169.8165826,0
+TOL.US,D,20181129,000000,31.6536,32.3863,31.5416,31.9015,3776938.0855931,0
+TOL.US,D,20181130,000000,31.6458,31.7875,30.9319,31.2918,11665014.467667,0
+TOL.US,D,20181203,000000,31.7786,31.958,30.3054,31.8262,5005261.3967471,0
+TOL.US,D,20181204,000000,29.5579,32.5826,28.6379,31.3106,17579146.147396,0
+TOL.US,D,20181206,000000,30.8487,32.0919,30.47,31.5128,5044257.7089092,0
+TOL.US,D,20181207,000000,31.503,32.3595,31.38,31.4554,4328391.9362506,0
+TOL.US,D,20181210,000000,31.5128,31.8262,30.345,30.4798,3504992.7736707,0
+TOL.US,D,20181211,000000,30.8021,31.0677,30.2201,30.2677,3541865.7739575,0
+TOL.US,D,20181212,000000,30.6474,31.6368,30.3648,31.2462,3084000.0463914,0
+TOL.US,D,20181213,000000,31.2462,31.5704,30.7545,30.9785,3074111.7678574,0
+TOL.US,D,20181214,000000,30.6186,31.38,30.4283,30.58,2501168.5888422,0
+TOL.US,D,20181217,000000,30.5334,31.0579,30.2588,30.3352,3465356.9461979,0
+TOL.US,D,20181218,000000,30.6474,31.5228,30.2548,30.6771,3555291.5606848,0
+TOL.US,D,20181219,000000,30.7356,31.8063,30.3352,30.355,3405003.4452771,0
+TOL.US,D,20181220,000000,30.2488,31.1421,29.8493,30.7743,4669701.4592992,0
+TOL.US,D,20181221,000000,30.5244,31.153,29.5004,29.5579,5751885.4349711,0
+TOL.US,D,20181224,000000,29.4161,29.8225,28.959,29.6045,1463005.2561882,0
+TOL.US,D,20181226,000000,29.8225,31.2095,29.1762,31.1431,2610140.3838629,0
+TOL.US,D,20181227,000000,30.6087,31.3988,30.1378,31.0965,2578938.2906371,0
+TOL.US,D,20181228,000000,31.0965,31.7399,30.8487,31.5128,2000030.6730856,0
+TOL.US,D,20181231,000000,31.5992,31.9431,30.47,31.2561,1554840.2600211,0
+TOL.US,D,20190102,000000,30.7356,32.0066,30.6573,31.7588,1789835.9105152,0
+TOL.US,D,20190103,000000,31.6268,32.073,31.1996,31.5128,1441657.1457227,0
+TOL.US,D,20190104,000000,31.9392,33.2953,31.8162,33.1258,2639823.3760511,0
+TOL.US,D,20190107,000000,33.3053,34.0845,32.9732,33.5353,3038199.0492359,0
+TOL.US,D,20190108,000000,33.8188,33.9804,32.9078,33.2488,2305662.5044328,0
+TOL.US,D,20190109,000000,33.4292,34.7477,32.8324,34.4642,4284695.0856851,0
+TOL.US,D,20190110,000000,34.3502,34.6179,33.8942,34.4067,2642811.1431651,0
+TOL.US,D,20190111,000000,34.2074,34.8737,33.9586,34.1796,2002829.8134439,0
+TOL.US,D,20190114,000000,34.0359,34.3452,33.8743,33.9884,1651271.9062368,0
+TOL.US,D,20190115,000000,34.1212,34.5514,33.9278,34.378,1613929.8608089,0
+TOL.US,D,20190116,000000,34.3502,34.7309,33.913,34.0558,2562626.615418,0
+TOL.US,D,20190117,000000,33.7881,33.9487,33.1714,33.5025,2649540.1757164,0
+TOL.US,D,20190118,000000,33.5689,33.6731,32.9494,33.2735,1820352.0882659,0
+TOL.US,D,20190122,000000,33.1219,33.1417,32.645,32.8374,1724105.0340089,0
+TOL.US,D,20190123,000000,32.5042,33.4272,32.4279,33.1615,1585436.1250107,0
+TOL.US,D,20190124,000000,33.1893,33.8832,33.1318,33.7217,1805572.6271743,0
+TOL.US,D,20190125,000000,34.0161,34.255,33.112,33.3013,1848773.1977196,0
+TOL.US,D,20190128,000000,33.0544,33.5689,32.9306,33.1893,1259284.3252643,0
+TOL.US,D,20190129,000000,32.6153,33.5888,31.9134,33.4748,1966544.8848071,0
+TOL.US,D,20190130,000000,33.7028,34.141,33.0743,34.0072,1536961.0662013,0
+TOL.US,D,20190131,000000,34.0458,35.3485,33.6077,35.169,3233761.620802,0
+TOL.US,D,20190201,000000,35.2374,35.8174,35.0461,35.1978,2709141.1870129,0
+TOL.US,D,20190204,000000,35.1502,35.3009,34.7537,35.0739,2300368.8508833,0
+TOL.US,D,20190205,000000,35.0065,35.7312,34.8181,35.522,1268835.6982561,0
+TOL.US,D,20190206,000000,35.3286,35.5408,34.3402,34.5802,1426555.9095773,0
+TOL.US,D,20190207,000000,34.5128,34.9311,34.3026,34.9033,996990.24755746,0
+TOL.US,D,20190208,000000,34.6635,34.8935,34.2828,34.6089,824800.24580785,0
+TOL.US,D,20190211,000000,34.6913,34.6913,34.141,34.2262,1670136.5992026,0
+TOL.US,D,20190212,000000,34.369,35.7986,34.369,35.6628,2532961.7798159,0
+TOL.US,D,20190213,000000,35.75,35.75,34.7111,34.8637,1738855.2428228,0
+TOL.US,D,20190214,000000,34.6337,35.2176,34.4731,34.9499,1771081.1657654,0
+TOL.US,D,20190215,000000,34.9499,35.3684,34.7883,35.0818,1475111.6643251,0
+TOL.US,D,20190219,000000,35.2573,35.6677,35.0788,35.3088,1839606.1391337,0
+TOL.US,D,20190220,000000,35.2732,35.4358,34.8835,34.9668,2055003.7723232,0
+TOL.US,D,20190221,000000,34.7883,35.6112,34.6535,35.512,2610890.8560888,0
+TOL.US,D,20190222,000000,35.7113,36.0543,35.4644,35.8739,1242826.3886571,0
+TOL.US,D,20190225,000000,36.0722,36.1416,35.3009,35.522,2506338.1723868,0
+TOL.US,D,20190226,000000,35.282,35.8353,34.8231,35.4834,2686841.8731752,0
+TOL.US,D,20190227,000000,35.6717,35.8253,34.3304,34.5901,4064175.2778148,0
+TOL.US,D,20190228,000000,33.9685,34.4929,33.8456,33.8942,3164467.0099225,0
+TOL.US,D,20190301,000000,34.2074,34.4642,33.1714,33.7593,2120451.2043464,0
+TOL.US,D,20190304,000000,33.8654,34.5316,33.8654,34.151,1912146.7441297,0
+TOL.US,D,20190305,000000,34.1608,34.2074,33.3112,33.3509,2209583.902947,0
+TOL.US,D,20190306,000000,33.3509,33.6175,32.988,33.1516,2549173.5938114,0
+TOL.US,D,20190307,000000,33.0842,34.131,33.0644,33.8069,2795739.024453,0
+TOL.US,D,20190308,000000,33.7217,34.4017,33.3013,33.8842,1746418.4696358,0
+TOL.US,D,20190311,000000,33.8942,34.6535,33.8942,34.6337,1866571.6956011,0
+TOL.US,D,20190312,000000,34.7209,34.8281,34.2927,34.378,1147268.275973,0
+TOL.US,D,20190313,000000,34.4642,34.6813,33.8942,34.0161,1834115.7892347,0
+TOL.US,D,20190314,000000,34.0558,34.6089,33.683,34.4166,2444997.1549215,0
+TOL.US,D,20190315,000000,34.5415,34.9033,33.9884,34.2074,2810782.7647424,0
+TOL.US,D,20190318,000000,34.1698,34.483,33.8267,34.2748,1725170.2203939,0
+TOL.US,D,20190319,000000,34.3115,34.5802,33.4827,33.6077,2055124.8162306,0
+TOL.US,D,20190320,000000,33.4748,33.7504,32.6936,33.2091,2831473.2033112,0
+TOL.US,D,20190321,000000,33.1992,34.2927,33.0178,34.026,1727300.5931638,0
+TOL.US,D,20190322,000000,33.9408,34.7111,33.6364,33.7593,2110495.3429641,0
+TOL.US,D,20190325,000000,33.7117,34.8181,33.5689,34.7111,2565613.3738326,0
+TOL.US,D,20190326,000000,34.6535,34.8459,34.1975,34.7011,2250537.0916118,0
+TOL.US,D,20190327,000000,35.398,36.0722,34.8737,35.3782,2559856.7273373,0
+TOL.US,D,20190328,000000,35.3188,35.3584,34.5703,34.6635,1492207.0988445,0
+TOL.US,D,20190329,000000,34.8082,35.3088,34.2927,34.4642,2040022.571386,0
+TOL.US,D,20190401,000000,34.5316,34.5802,33.797,34.4553,1546407.5344733,0
+TOL.US,D,20190402,000000,34.378,34.4067,33.913,34.2828,1165697.2108721,0
+TOL.US,D,20190403,000000,34.5415,35.1453,34.2164,34.7785,1608805.6687297,0
+TOL.US,D,20190404,000000,34.7309,35.4922,34.6535,35.4456,1418731.4296641,0
+TOL.US,D,20190405,000000,35.5586,36.1595,35.5508,35.8551,1480429.5266561,0
+TOL.US,D,20190408,000000,35.75,36.1019,35.635,36.0445,1112569.0225229,0
+TOL.US,D,20190409,000000,35.864,36.0009,35.4169,35.4644,1099501.3240216,0
+TOL.US,D,20190410,000000,35.4644,35.8174,35.2573,35.6528,1074762.97545,0
+TOL.US,D,20190411,000000,35.6915,36.1991,35.4922,35.9413,1577940.481046,0
+TOL.US,D,20190412,000000,36.0931,36.1892,35.5586,35.7986,1164691.5377416,0
+TOL.US,D,20190415,000000,35.9413,36.0731,35.4546,35.9126,2493756.6669135,0
+TOL.US,D,20190416,000000,36.1525,36.6472,35.9591,36.6106,1846970.6521988,0
+TOL.US,D,20190417,000000,36.7602,37.2509,36.4846,36.9724,1826932.8420306,0
+TOL.US,D,20190418,000000,36.906,37.6782,36.79,37.4492,1523057.1560397,0
+TOL.US,D,20190422,000000,37.3997,37.5751,36.4558,36.4747,1060807.6216279,0
+TOL.US,D,20190423,000000,36.8871,37.2212,36.5441,36.8683,1829693.6518182,0
+TOL.US,D,20190424,000000,36.8296,36.9724,36.3121,36.6472,1122927.3548973,0
+TOL.US,D,20190425,000000,36.1029,36.1129,34.7755,35.865,1578819.0580738,0
+TOL.US,D,20190426,000000,35.8749,35.8749,35.29,35.7401,1130762.9305019,0
+TOL.US,D,20190429,000000,35.8174,36.0455,35.4635,35.8849,1419992.3036993,0
+TOL.US,D,20190430,000000,35.8849,36.5441,35.7986,36.3795,1231875.9498358,0
+TOL.US,D,20190501,000000,36.5708,37.4195,36.438,36.438,1470564.4482043,0
+TOL.US,D,20190502,000000,36.4945,37.1915,36.2367,36.5708,764471.96236777,0
+TOL.US,D,20190503,000000,36.8197,37.2311,36.0831,37.1825,1851032.6839907,0
+TOL.US,D,20190506,000000,36.6948,37.0665,36.3121,36.9625,985329.68447948,0
+TOL.US,D,20190507,000000,36.6948,36.9248,35.9909,36.2853,1038897.6656922,0
+TOL.US,D,20190508,000000,36.2566,36.4747,35.9215,35.9315,660837.19496344,0
+TOL.US,D,20190509,000000,35.8363,36.5907,35.6072,36.4479,922516.97484034,0
+TOL.US,D,20190510,000000,36.4281,36.561,35.9969,36.4846,907742.55724492,0
+TOL.US,D,20190513,000000,36.0257,36.4479,35.7688,36.2367,1297146.859494,0
+TOL.US,D,20190514,000000,36.1892,37.0665,35.9691,36.6372,969641.38538332,0
+TOL.US,D,20190515,000000,36.4846,37.0001,36.3795,36.906,1440745.2816203,0
+TOL.US,D,20190516,000000,37.1825,37.7932,37.0864,37.2707,1493404.4248284,0
+TOL.US,D,20190517,000000,36.9912,37.5265,36.6572,36.6848,1511998.7864011,0
+TOL.US,D,20190520,000000,36.5808,37.0953,35.75,35.8174,2034762.2049109,0
+TOL.US,D,20190521,000000,35.8263,36.7602,35.5636,36.6204,2344067.7188473,0
+TOL.US,D,20190522,000000,34.9569,36.8494,34.6525,34.948,4542455.0603612,0
+TOL.US,D,20190523,000000,34.6059,34.6059,33.7157,34.0508,3199939.9356805,0
+TOL.US,D,20190524,000000,34.251,34.7081,34.251,34.6694,2313278.1836057,0
+TOL.US,D,20190528,000000,34.7369,34.8717,34.3076,34.3839,1992376.663342,0
+TOL.US,D,20190529,000000,34.2798,34.5385,33.5253,33.9358,2106549.3115834,0
+TOL.US,D,20190530,000000,33.7058,34.1262,33.3717,33.8694,1758180.9113359,0
+TOL.US,D,20190531,000000,33.6493,33.791,32.985,33.2012,1942620.5565127,0
+TOL.US,D,20190603,000000,33.1238,34.3462,33.0465,34.0112,2578391.5756554,0
+TOL.US,D,20190604,000000,34.2798,34.5911,34.0924,34.5286,1344799.8284325,0
+TOL.US,D,20190605,000000,34.7655,34.9847,34.1936,34.8439,1306187.8306763,0
+TOL.US,D,20190606,000000,34.8528,35.4258,34.5574,34.8251,1277326.9283591,0
+TOL.US,D,20190607,000000,35.0144,35.6717,34.9113,35.4922,1187464.9402167,0
+TOL.US,D,20190610,000000,35.5686,35.9691,35.2166,35.4724,963446.96342295,0
+TOL.US,D,20190611,000000,35.6528,35.6528,34.4989,34.7467,1611424.2519261,0
+TOL.US,D,20190612,000000,34.7755,35.6479,34.6605,35.3276,1986826.8001886,0
+TOL.US,D,20190613,000000,35.5884,36.1615,35.4635,35.9413,1363460.7641542,0
+TOL.US,D,20190614,000000,35.7887,36.7236,35.5508,36.552,2047393.1366465,0
+TOL.US,D,20190617,000000,36.5144,36.5808,35.6162,35.8561,1451966.0518348,0
+TOL.US,D,20190618,000000,35.9879,36.5144,35.406,35.9513,1253078.8076125,0
+TOL.US,D,20190619,000000,35.9215,36.0157,34.6407,35.4724,1720768.256962,0
+TOL.US,D,20190620,000000,35.7014,35.9591,35.0531,35.75,1597231.8537853,0
+TOL.US,D,20190621,000000,35.5319,35.7014,34.7081,34.8053,2242836.6817037,0
+TOL.US,D,20190624,000000,34.9014,35.2464,34.5187,34.8439,1457410.0015694,0
+TOL.US,D,20190625,000000,35.5408,35.5884,33.5641,34.1748,3361490.1779712,0
+TOL.US,D,20190626,000000,34.0786,34.3799,33.6969,34.146,1661326.6201435,0
+TOL.US,D,20190627,000000,34.6307,34.9391,34.1072,34.8717,1408305.5144414,0
+TOL.US,D,20190628,000000,34.8528,35.3376,34.8528,34.9649,2511507.7559313,0
+TOL.US,D,20190701,000000,35.416,35.4824,34.8528,35.29,1238042.1282178,0
+TOL.US,D,20190702,000000,35.3376,35.5319,34.8915,35.2652,1021172.8028543,0
+TOL.US,D,20190703,000000,35.3276,35.6439,35.2166,35.5884,510868.83721104,0
+TOL.US,D,20190705,000000,35.2722,35.397,34.7953,35.1284,884320.56116616,0
+TOL.US,D,20190708,000000,35.062,35.5686,34.9113,35.3772,1318686.6228129,0
+TOL.US,D,20190709,000000,35.3674,35.5319,34.5485,34.6149,1523566.54915,0
+TOL.US,D,20190710,000000,35.0897,35.3078,34.6883,35.1086,2714213.9354316,0
+TOL.US,D,20190711,000000,35.062,35.1968,34.3046,34.7547,1494532.1505656,0
+TOL.US,D,20190712,000000,34.948,35.4644,34.7457,35.2464,1354208.9748332,0
+TOL.US,D,20190715,000000,35.4644,35.6271,34.7457,34.8805,1187140.1390651,0
+TOL.US,D,20190716,000000,34.8519,35.6935,34.8241,35.6092,1147989.4959211,0
+TOL.US,D,20190717,000000,35.6648,35.7907,34.8905,34.9193,1147944.1044558,0
+TOL.US,D,20190718,000000,34.9004,35.1433,34.3908,34.7359,1795707.5487226,0
+TOL.US,D,20190719,000000,34.8329,35.0441,34.5068,34.5752,991683.48091791,0
+TOL.US,D,20190722,000000,34.7071,34.7845,33.8951,33.9596,1101839.4888325,0
+TOL.US,D,20190723,000000,34.0568,34.143,33.3181,33.5005,2256115.1983438,0
+TOL.US,D,20190724,000000,33.5403,33.9596,33.4341,33.7881,1982364.314803,0
+TOL.US,D,20190725,000000,34.028,34.5267,34.028,34.2292,1839257.1292008,0
+TOL.US,D,20190726,000000,34.258,34.5465,33.9794,34.018,1588915.1286488,0
+TOL.US,D,20190729,000000,34.0478,34.6089,33.7365,34.018,2740998.9347372,0
+TOL.US,D,20190730,000000,34.0379,34.9291,34.0092,34.7269,1559787.9297353,0
+TOL.US,D,20190731,000000,34.8141,34.9004,33.9992,34.4493,1973703.6232297,0
+TOL.US,D,20190801,000000,34.5365,35.6459,34.248,34.9649,1847367.0709955,0
+TOL.US,D,20190802,000000,34.4969,35.0045,34.2956,34.4969,893474.50666206,0
+TOL.US,D,20190805,000000,34.1718,34.3244,33.2835,33.5591,1810784.5760864,0
+TOL.US,D,20190806,000000,33.6067,34.1668,33.4539,34.1132,2833643.9240502,0
+TOL.US,D,20190807,000000,33.9408,34.6397,33.6533,34.6039,2119026.9210362,0
+TOL.US,D,20190808,000000,34.8519,35.1086,34.7457,34.9291,1140383.9037405,0
+TOL.US,D,20190809,000000,34.7269,34.7359,34.3591,34.4394,783926.74438203,0
+TOL.US,D,20190812,000000,34.2104,34.2104,33.7881,33.9695,578126.88434885,0
+TOL.US,D,20190813,000000,34.9847,34.9847,33.8753,34.3442,1046614.2147879,0
+TOL.US,D,20190814,000000,33.9893,34.0854,33.3578,33.5501,2090016.7312332,0
+TOL.US,D,20190815,000000,33.5303,33.7593,33.2795,33.2983,1197281.6011055,0
+TOL.US,D,20190816,000000,33.5403,33.8852,33.0902,33.7315,1670933.4715929,0
+TOL.US,D,20190819,000000,34.018,34.9847,33.9496,34.8707,2008544.0945717,0
+TOL.US,D,20190820,000000,34.9381,35.513,34.4969,35.3485,3385465.9499262,0
+TOL.US,D,20190821,000000,34.1916,34.6218,33.1278,33.7692,6125053.7144431,0
+TOL.US,D,20190822,000000,33.7117,34.5653,33.5005,34.4771,2467180.4683481,0
+TOL.US,D,20190823,000000,34.2778,34.8519,33.3905,33.4639,2479786.1826029,0
+TOL.US,D,20190826,000000,33.683,34.364,33.6155,34.1628,2048693.3499516,0
+TOL.US,D,20190827,000000,34.4196,34.4295,33.8654,34.1044,2712642.3820341,0
+TOL.US,D,20190828,000000,33.9695,34.2858,33.5679,34.2004,1851138.5974097,0
+TOL.US,D,20190829,000000,34.3244,34.6873,34.1816,34.6039,860122.8753809,0
+TOL.US,D,20190830,000000,34.6218,34.7497,34.4007,34.6595,1176727.3369324,0
+TOL.US,D,20190903,000000,34.4771,34.7993,34.3343,34.6773,1563116.6371884,0
+TOL.US,D,20190904,000000,34.9569,35.2732,34.7547,35.0719,1103675.3214279,0
+TOL.US,D,20190905,000000,35.3286,35.6172,34.6495,34.8905,1361582.5661913,0
+TOL.US,D,20190906,000000,34.8607,35.3386,34.8607,35.1482,1891307.0180751,0
+TOL.US,D,20190909,000000,35.0342,35.3286,34.6684,34.8329,1635179.1187502,0
+TOL.US,D,20190910,000000,34.8429,35.6271,34.5068,35.6172,2600790.7507169,0
+TOL.US,D,20190911,000000,35.7807,36.7751,35.6548,36.7652,2200055.7300374,0
+TOL.US,D,20190912,000000,36.8742,37.0447,36.4122,36.8346,1704278.0419794,0
+TOL.US,D,20190913,000000,36.8246,37.1211,36.2794,37.1013,2552683.8671256,0
+TOL.US,D,20190916,000000,36.9496,39.9375,36.7751,39.0364,7408660.8041969,0
+TOL.US,D,20190917,000000,38.8263,39.6233,38.4049,38.9611,3662506.20165,0
+TOL.US,D,20190918,000000,38.4416,38.5189,37.3173,37.5345,4719708.7322364,0
+TOL.US,D,20190919,000000,37.5642,37.7417,37.2281,37.475,3053686.6171856,0
+TOL.US,D,20190920,000000,37.6306,37.7466,37.3421,37.3511,2754840.3055465,0
+TOL.US,D,20190923,000000,37.2678,37.8586,37.2281,37.5731,1740836.328107,0
+TOL.US,D,20190924,000000,37.6772,38.5467,37.6673,38.0322,2851106.5250889,0
+TOL.US,D,20190925,000000,38.5863,38.7123,37.9756,38.6647,1859160.7823716,0
+TOL.US,D,20190926,000000,38.7886,39.1424,38.5665,38.739,1178481.4648903,0
+TOL.US,D,20190927,000000,38.969,39.0186,38.1749,38.4049,1473861.8859813,0
+TOL.US,D,20190930,000000,38.4713,39.4915,38.4327,39.314,1401569.4209955,0
+TOL.US,D,20191001,000000,39.314,39.4102,38.4901,38.5665,1497722.6662244,0
+TOL.US,D,20191002,000000,38.7211,38.8927,37.5444,38.0024,1604547.9492875,0
+TOL.US,D,20191003,000000,37.9944,38.2621,37.3134,37.6217,1485627.353779,0
+TOL.US,D,20191004,000000,37.7417,38.0778,37.2777,38.049,1753033.5191744,0
+TOL.US,D,20191007,000000,37.8586,38.0956,37.6019,37.8686,1126746.2901752,0
+TOL.US,D,20191008,000000,37.7417,38.1551,37.475,37.6485,1053738.6574367,0
+TOL.US,D,20191009,000000,37.7417,38.04,37.4363,37.4849,885186.02510395,0
+TOL.US,D,20191010,000000,37.5543,37.929,37.4948,37.7228,1160132.2172301,0
+TOL.US,D,20191011,000000,38.1372,38.3692,37.8993,37.9092,1356234.4428834,0
+TOL.US,D,20191014,000000,37.3511,37.939,36.8921,37.6951,1169317.4324021,0
+TOL.US,D,20191015,000000,37.82,38.0876,37.7526,38.0143,1409872.0243429,0
+TOL.US,D,20191016,000000,38.1372,39.1474,38.0788,39.1187,1848392.9181106,0
+TOL.US,D,20191017,000000,39.3487,39.7601,38.9829,38.9928,1269858.5192735,0
+TOL.US,D,20191018,000000,38.963,39.08,38.6725,38.9829,1316831.6249323,0
+TOL.US,D,20191021,000000,39.3288,39.3834,38.6191,38.7826,2163366.3130101,0
+TOL.US,D,20191022,000000,39.2138,39.7899,38.7727,39.5896,1454541.2609644,0
+TOL.US,D,20191023,000000,39.2912,39.4627,38.9204,39.2714,1558280.9330885,0
+TOL.US,D,20191024,000000,39.2714,39.6144,38.9928,39.5797,860522.32027527,0
+TOL.US,D,20191025,000000,39.5995,39.8861,39.2714,39.309,1135810.4614398,0
+TOL.US,D,20191028,000000,39.3874,39.5896,38.2443,38.283,2330356.4702384,0
+TOL.US,D,20191029,000000,38.1858,38.7429,38.0094,38.0876,1462371.7930729,0
+TOL.US,D,20191030,000000,38.0342,38.4357,37.0814,38.4267,1258047.6600105,0
+TOL.US,D,20191031,000000,38.3315,38.5595,37.9866,38.1957,1177964.0021863,0
+TOL.US,D,20191101,000000,38.5031,39.2574,38.3415,39.1662,1058096.2381025,0
+TOL.US,D,20191104,000000,39.2624,39.434,38.1174,38.2919,1586146.2492674,0
+TOL.US,D,20191105,000000,38.157,38.3781,37.6118,37.929,1384496.1778591,0
+TOL.US,D,20191106,000000,38.0044,38.3435,37.6782,38.1957,1606231.4682994,0
+TOL.US,D,20191107,000000,38.2354,38.3613,36.9099,37.6217,1879642.4202002,0
+TOL.US,D,20191108,000000,37.6019,38.157,37.4849,38.1472,998967.29804473,0
+TOL.US,D,20191111,000000,38.0788,38.7152,37.9092,38.6677,1027463.0512413,0
+TOL.US,D,20191112,000000,38.9353,39.1474,37.7139,38.051,2194372.7185857,0
+TOL.US,D,20191113,000000,37.9192,38.6191,37.8794,38.4843,1129140.942143,0
+TOL.US,D,20191114,000000,38.2919,38.858,38.283,38.7727,962575.44728979,0
+TOL.US,D,20191115,000000,38.858,38.9254,38.2096,38.4931,1299112.8142897,0
+TOL.US,D,20191118,000000,38.5595,39.0652,38.3801,38.9155,1341447.9208972,0
+TOL.US,D,20191119,000000,38.9254,39.0314,38.3692,38.3781,694858.60253211,0
+TOL.US,D,20191120,000000,38.3216,38.963,38.2542,38.4357,1035675.8803573,0
+TOL.US,D,20191121,000000,38.5031,38.6091,37.8993,37.9092,1293380.3765759,0
+TOL.US,D,20191122,000000,38.0788,38.3415,37.7823,37.8299,1018780.168285,0
+TOL.US,D,20191125,000000,38.1372,38.7251,38.1372,38.6775,1588225.1783768,0
+TOL.US,D,20191126,000000,38.7063,39.1088,38.4743,39.0988,1240859.4251621,0
+TOL.US,D,20191127,000000,39.204,39.2912,38.7331,38.7727,854507.44677753,0
+TOL.US,D,20191129,000000,38.6677,39.1286,38.5595,38.5793,465680.12048698,0
+TOL.US,D,20191202,000000,38.5497,38.6279,37.8398,38.157,1140759.1398533,0
+TOL.US,D,20191203,000000,37.9578,38.4357,37.7873,38.2542,2120656.978989,0
+TOL.US,D,20191204,000000,38.3692,38.6775,37.934,38.5219,1679802.9639064,0
+TOL.US,D,20191205,000000,38.3881,39.319,38.3881,39.2912,1850708.8915385,0
+TOL.US,D,20191206,000000,39.2812,39.8097,39.1088,39.2624,2610267.4799657,0
+TOL.US,D,20191209,000000,39.4439,39.9733,39.2238,39.7799,2841125.4462258,0
+TOL.US,D,20191210,000000,38.8778,39.0414,37.6782,37.8398,5108015.5697252,0
+TOL.US,D,20191211,000000,37.592,38.6191,37.592,38.4931,2248474.3016902,0
+TOL.US,D,20191212,000000,38.4743,38.7925,37.6396,37.6862,2472560.8700314,0
+TOL.US,D,20191213,000000,37.2669,38.1957,37.2569,38.157,2679536.8733646,0
+TOL.US,D,20191216,000000,38.157,38.3494,37.6683,37.939,1894223.1675438,0
+TOL.US,D,20191217,000000,37.7823,38.5318,37.7724,38.0143,2274608.6899935,0
+TOL.US,D,20191218,000000,38.1472,38.3266,37.6485,37.9478,2314330.2569008,0
+TOL.US,D,20191219,000000,37.7625,38.0242,37.0616,37.4651,2579835.024251,0
+TOL.US,D,20191220,000000,37.6396,38.4931,37.6019,38.3979,3602213.222683,0
+TOL.US,D,20191223,000000,38.3315,38.5595,37.7526,38.0044,1785477.3211502,0
+TOL.US,D,20191224,000000,38.042,38.3979,37.8398,38.2354,657943.23687774,0
+TOL.US,D,20191226,000000,38.1769,38.3613,37.9092,38.2156,1706278.292549,0
+TOL.US,D,20191227,000000,38.283,38.6191,37.9866,38.3018,1401930.5353193,0
+TOL.US,D,20191230,000000,38.1472,38.1957,37.6951,37.8794,1765664.4509099,0
+TOL.US,D,20191231,000000,37.7139,38.2443,37.705,37.9478,1617518.8126629,0
+TOL.US,D,20200102,000000,38.1075,38.5071,37.9578,38.4931,1886140.4606282,0
+TOL.US,D,20200103,000000,38.2641,39.2714,38.2056,39.1662,2125628.8574848,0
+TOL.US,D,20200106,000000,38.6091,39.2992,38.5595,38.7826,2890508.3343407,0
+TOL.US,D,20200107,000000,38.8481,39.5747,38.8481,39.425,2592901.7140531,0
+TOL.US,D,20200108,000000,39.8483,40.808,39.6937,39.7026,3324745.2824864,0
+TOL.US,D,20200109,000000,39.7502,40.0704,39.3864,39.541,1919774.5276933,0
+TOL.US,D,20200110,000000,39.2614,40.1359,39.193,39.7997,3762552.0172005,0
+TOL.US,D,20200113,000000,39.9069,40.6098,39.9069,40.4749,2492220.4179889,0
+TOL.US,D,20200114,000000,40.6098,41.4088,40.4452,41.2363,3653187.83818,0
+TOL.US,D,20200115,000000,41.3315,42.6123,41.2839,42.4389,3432595.4039653,0
+TOL.US,D,20200116,000000,42.5538,43.1853,42.2455,42.987,2864348.7285567,0
+TOL.US,D,20200117,000000,43.22,43.2498,42.4141,42.5449,1782951.5382828,0
+TOL.US,D,20200121,000000,42.7263,43.3271,42.4437,43.2398,1414957.8858514,0
+TOL.US,D,20200122,000000,43.2398,43.8059,43.112,43.5175,2343718.7089144,0
+TOL.US,D,20200123,000000,43.6423,44.8567,43.5819,44.5762,2368630.5537531,0
+TOL.US,D,20200124,000000,44.5663,44.9281,43.6513,43.912,2461429.8740481,0
+TOL.US,D,20200127,000000,43.6423,44.2292,43.3519,43.6513,1428109.3063887,0
+TOL.US,D,20200128,000000,44.0756,44.3839,43.7771,44.1728,2015776.4680379,0
+TOL.US,D,20200129,000000,44.2392,44.3066,43.2983,43.5859,2235374.3248136,0
+TOL.US,D,20200130,000000,43.5461,43.797,43.1417,43.4887,1228918.4436986,0
+TOL.US,D,20200131,000000,43.5461,43.5461,42.5637,42.7164,2048623.7497049,0
+TOL.US,D,20200203,000000,42.7957,43.3519,42.6311,42.9216,1954202.4410509,0
+TOL.US,D,20200204,000000,43.22,43.3667,42.7164,42.873,1609979.7946313,0
+TOL.US,D,20200205,000000,44.0468,45.5785,43.6145,45.5408,3284971.2632192,0
+TOL.US,D,20200206,000000,45.645,45.8868,45.174,45.522,1529131.542792,0
+TOL.US,D,20200207,000000,45.5498,46.3667,45.3564,46.1853,1924973.3635155,0
+TOL.US,D,20200210,000000,46.2051,46.8406,45.982,46.782,1560021.9479563,0
+TOL.US,D,20200211,000000,47.0318,47.4839,46.6472,47.4265,1381939.1253156,0
+TOL.US,D,20200212,000000,47.2717,47.3015,46.2735,46.666,2244825.8365817,0
+TOL.US,D,20200213,000000,46.5887,46.8792,46.2051,46.328,1532434.0240651,0
+TOL.US,D,20200214,000000,46.2239,46.4549,45.0213,45.8184,4531488.4823523,0
+TOL.US,D,20200218,000000,45.8095,46.0197,45.289,45.3088,2022649.7445787,0
+TOL.US,D,20200219,000000,45.6072,46.0583,45.405,45.5974,1980750.3960379,0
+TOL.US,D,20200220,000000,45.4724,46.4747,45.3654,46.3567,1666972.3097237,0
+TOL.US,D,20200221,000000,46.3855,46.8504,45.9899,46.0683,1629489.0464039,0
+TOL.US,D,20200224,000000,45.2216,45.8779,45.0699,45.2414,1981570.4685104,0
+TOL.US,D,20200225,000000,45.635,45.7906,42.6212,42.65,3265626.4294208,0
+TOL.US,D,20200226,000000,38.2889,39.0007,36.324,36.4202,7628399.8788646,0
+TOL.US,D,20200227,000000,35.8422,38.0936,34.8349,36.6036,5538768.4707366,0
+TOL.US,D,20200228,000000,35.631,36.7464,34.9847,35.6588,4301797.5810992,0
+TOL.US,D,20200302,000000,35.8323,37.2697,35.7272,37.2697,3895202.0179039,0
+TOL.US,D,20200303,000000,37.3253,38.4713,36.6998,37.3055,3579331.8893905,0
+TOL.US,D,20200304,000000,38.0936,39.1752,37.709,39.0394,2889897.0626085,0
+TOL.US,D,20200305,000000,38.1333,38.1333,36.4301,36.564,3273848.3368298,0
+TOL.US,D,20200306,000000,35.4476,36.5362,34.6853,35.6023,3781066.691534,0
+TOL.US,D,20200309,000000,33.4738,34.0082,30.8725,32.8472,3251786.0673107,0
+TOL.US,D,20200310,000000,33.5997,34.0518,31.4514,33.1466,3820783.2149452,0
+TOL.US,D,20200311,000000,32.1632,32.6638,29.2942,29.5351,4143241.158118,0
+TOL.US,D,20200312,000000,27.1369,27.1369,24.3254,25.9919,3659544.6607161,0
+TOL.US,D,20200313,000000,27.3877,27.8596,24.1618,25.8551,3442463.5085147,0
+TOL.US,D,20200316,000000,22.534,23.3429,18.1243,18.2859,4926958.0930605,0
+TOL.US,D,20200317,000000,18.623,18.6716,14.7527,15.0124,7132792.6609762,0
+TOL.US,D,20200318,000000,13.9238,14.5891,12.7888,14.4443,7612453.3527661,0
+TOL.US,D,20200319,000000,14.5107,16.7285,13.4827,16.4876,4619120.2365012,0
+TOL.US,D,20200320,000000,16.9,17.1597,14.7338,15.2334,5012848.8323415,0
+TOL.US,D,20200323,000000,15.2236,15.2236,12.876,13.2893,6040776.8939271,0
+TOL.US,D,20200324,000000,14.4175,18.7687,14.4175,18.4803,6718556.2011273,0
+TOL.US,D,20200325,000000,19.4835,21.505,18.5585,20.8982,5507560.3253153,0
+TOL.US,D,20200326,000000,21.1768,22.1097,20.3292,21.3007,3385224.8708106,0
+TOL.US,D,20200327,000000,20.1754,21.956,19.3745,20.8585,3333480.6178025,0
+TOL.US,D,20200330,000000,19.7413,20.2152,18.7776,19.5579,2575369.5127678,0
+TOL.US,D,20200331,000000,19.5211,19.5579,18.3047,18.5397,3214698.2140883,0
+TOL.US,D,20200401,000000,17.5166,17.816,16.2844,16.8901,3104899.2857005,0
+TOL.US,D,20200402,000000,16.1307,17.5642,16.1307,16.7076,2692181.9268893,0
+TOL.US,D,20200403,000000,16.7076,17.4115,16.2844,17.1895,3063439.730023,0
+TOL.US,D,20200406,000000,18.3245,21.0905,18.2959,20.233,4722964.8133451,0
+TOL.US,D,20200407,000000,21.8519,22.3991,19.8583,19.9524,4172547.905494,0
+TOL.US,D,20200408,000000,20.6603,22.5756,20.1764,22.2385,4641428.6286321,0
+TOL.US,D,20200409,000000,23.2349,25.0402,22.5181,22.993,4560055.8531941,0
+TOL.US,D,20200413,000000,22.8384,22.9831,20.7822,21.2214,3440920.1986956,0
+TOL.US,D,20200414,000000,22.1999,22.645,21.7706,22.2772,2589588.1370885,0
+TOL.US,D,20200415,000000,20.8635,21.4048,20.005,20.6881,2569337.4913831,0
+TOL.US,D,20200416,000000,20.7565,21.1064,20.3312,20.7951,2370892.0574227,0
+TOL.US,D,20200417,000000,22.0045,22.7025,20.7475,21.1361,2912737.0392325,0
+TOL.US,D,20200420,000000,20.4749,20.6801,19.5459,19.6323,3183149.128328,0
+TOL.US,D,20200421,000000,19.073,20.0099,18.7519,19.6123,2553274.9648733,0
+TOL.US,D,20200422,000000,20.2062,20.465,19.6035,19.6521,2287042.9253795,0
+TOL.US,D,20200423,000000,19.9812,20.9299,19.6035,20.5443,2793028.6496269,0
+TOL.US,D,20200424,000000,20.2628,21.5535,20.1864,21.375,2096260.5794558,0
+TOL.US,D,20200427,000000,21.6457,23.0991,21.5714,22.8582,2219322.8939952,0
+TOL.US,D,20200428,000000,24.2798,25.1234,23.6602,23.7276,2874714.1218256,0
+TOL.US,D,20200429,000000,25.1334,25.5874,24.368,25.404,3772212.329709,0
+TOL.US,D,20200430,000000,24.7169,24.8033,23.2249,23.2537,3238083.8969949,0
+TOL.US,D,20200501,000000,22.4319,23.1189,22.1701,23.0891,2180765.3659974,0
+TOL.US,D,20200504,000000,22.751,23.8792,22.2098,23.8069,1663616.3673915,0
+TOL.US,D,20200505,000000,24.2223,24.948,24.0388,24.1747,1682259.1465271,0
+TOL.US,D,20200506,000000,24.2798,24.7755,23.6027,24.2223,1421042.359596,0
+TOL.US,D,20200507,000000,24.6079,25.3158,24.5693,25.0253,2701259.2112439,0
+TOL.US,D,20200508,000000,25.5388,26.561,25.1086,26.4776,2668164.7982659,0
+TOL.US,D,20200511,000000,25.752,26.661,25.2672,26.1297,2372110.5660905,0
+TOL.US,D,20200512,000000,26.3528,26.6046,25.3852,25.4714,2563801.7500188,0
+TOL.US,D,20200513,000000,25.2494,25.2494,23.5927,23.8832,2434488.5263622,0
+TOL.US,D,20200514,000000,23.2349,23.797,22.3724,23.7276,2175083.3632449,0
+TOL.US,D,20200515,000000,23.4371,24.3869,23.1665,24.0676,1351950.4972612,0
+TOL.US,D,20200518,000000,25.5686,27.2807,25.5488,26.9139,2759610.4441967,0
+TOL.US,D,20200519,000000,26.661,27.9974,25.9553,26.671,2012819.9706,0
+TOL.US,D,20200520,000000,27.3689,27.9786,26.2943,26.6144,3348970.2031508,0
+TOL.US,D,20200521,000000,26.5074,27.8726,26.4678,27.4482,3792241.0615841,0
+TOL.US,D,20200522,000000,27.7664,28.3127,26.9912,28.0658,2955754.0265183,0
+TOL.US,D,20200526,000000,29.5777,30.0169,28.8203,29.1692,3388777.5094924,0
+TOL.US,D,20200527,000000,30.9785,31.9828,29.6183,31.9481,5445728.071326,0
+TOL.US,D,20200528,000000,33.9418,34.136,30.9021,31.2125,12840065.346483,0
+TOL.US,D,20200529,000000,30.8347,32.8968,30.69,31.2789,4312800.4722804,0
+TOL.US,D,20200601,000000,30.8447,31.724,30.458,31.1163,2738260.3163327,0
+TOL.US,D,20200602,000000,31.4534,31.9094,30.6305,31.734,3617750.2168949,0
+TOL.US,D,20200603,000000,32.4805,34.8479,32.2385,34.6585,3010727.1257558,0
+TOL.US,D,20200604,000000,34.1748,35.0927,32.868,33.3419,2501206.9194129,0
+TOL.US,D,20200605,000000,35.5785,35.8501,34.5336,35.172,3097156.5104248,0
+TOL.US,D,20200608,000000,35.9077,36.5956,33.4917,33.9418,3257948.2108958,0
+TOL.US,D,20200609,000000,33.0911,34.3492,32.7432,33.7097,2003147.5537008,0
+TOL.US,D,20200610,000000,33.8753,34.2134,32.2861,33.217,2548743.8879402,0
+TOL.US,D,20200611,000000,30.9685,31.61,29.3675,29.5281,2300734.0000039,0
+TOL.US,D,20200612,000000,30.9885,31.5327,29.7215,30.7683,2239039.9378088,0
+TOL.US,D,20200615,000000,29.2654,32.2485,29.0542,32.2485,2019938.3610534,0
+TOL.US,D,20200616,000000,34.02,34.1262,31.7637,33.0713,2624639.4265691,0
+TOL.US,D,20200617,000000,33.0416,33.1685,32.1603,32.2961,1499706.7776062,0
+TOL.US,D,20200618,000000,31.8906,32.3159,31.1579,31.27,1657356.3799813,0
+TOL.US,D,20200619,000000,31.734,31.8024,30.2439,30.8536,3504653.8507301,0
+TOL.US,D,20200622,000000,30.7386,31.4534,30.1904,31.3572,2034324.4294459,0
+TOL.US,D,20200623,000000,31.6388,31.9877,30.8725,31.503,1778295.3826454,0
+TOL.US,D,20200624,000000,31.2035,31.2035,29.2079,30.4006,3417539.5592851,0
+TOL.US,D,20200625,000000,29.1504,30.3312,28.8788,29.5479,2639390.6440822,0
+TOL.US,D,20200626,000000,29.431,29.4657,28.2403,28.3959,2868353.2644926,0
+TOL.US,D,20200629,000000,28.734,30.5244,27.9885,30.4006,2169644.4570065,0
+TOL.US,D,20200630,000000,30.8347,31.7438,30.2142,31.5526,2033056.4945161,0
+TOL.US,D,20200701,000000,31.2888,31.61,30.0407,30.5244,3036060.6068721,0
+TOL.US,D,20200702,000000,31.0875,31.5158,30.2726,30.6008,1834871.3049566,0
+TOL.US,D,20200706,000000,31.4534,31.7538,30.8923,31.6486,1697300.869418,0
+TOL.US,D,20200707,000000,31.2035,32.1107,31.0181,31.1351,1977546.7672891,0
+TOL.US,D,20200708,000000,31.4732,33.0812,31.2888,32.7332,2095985.2045664,0
+TOL.US,D,20200709,000000,32.8394,32.8394,31.0419,31.1699,2646995.2275637,0
+TOL.US,D,20200710,000000,31.2363,32.8195,31.2363,32.6341,1746315.5823146,0
+TOL.US,D,20200713,000000,32.7134,32.881,30.8387,30.9825,2282138.629732,0
+TOL.US,D,20200714,000000,30.9825,32.5191,30.8387,32.4497,1799023.1430857,0
+TOL.US,D,20200715,000000,33.2745,33.5393,32.2079,33.2943,1531598.8211042,0
+TOL.US,D,20200716,000000,32.9544,34.7567,32.7035,34.6446,2026843.9159697,0
+TOL.US,D,20200717,000000,35.1106,35.6172,34.2858,34.4027,1917017.7527026,0
+TOL.US,D,20200720,000000,34.1796,34.2282,33.4193,33.7038,1500851.6512302,0
+TOL.US,D,20200721,000000,33.0228,33.8396,32.9266,33.3439,1801047.6024367,0
+TOL.US,D,20200722,000000,33.5679,35.8601,33.3925,35.637,2648362.0150179,0
+TOL.US,D,20200723,000000,36.5302,37.0061,34.8013,35.5488,2517085.8626633,0
+TOL.US,D,20200724,000000,35.5488,36.6898,34.7427,36.1317,2467257.1294895,0
+TOL.US,D,20200727,000000,36.2487,37.7228,35.9572,37.5216,2056260.6115616,0
+TOL.US,D,20200728,000000,37.6772,38.053,36.1803,36.2784,2705904.2711897,0
+TOL.US,D,20200729,000000,36.5104,37.5216,36.4033,37.4919,1424645.4332391,0
+TOL.US,D,20200730,000000,36.7146,37.472,36.5887,37.2599,1331007.8838854,0
+TOL.US,D,20200731,000000,37.1508,37.1805,36.4618,37.1032,1359926.2820586,0
+TOL.US,D,20200803,000000,37.3739,37.7922,37.0398,37.5801,1269401.5785232,0
+TOL.US,D,20200804,000000,37.5712,38.0272,37.128,37.3461,1323364.9698334,0
+TOL.US,D,20200805,000000,37.6088,38.1214,37.2887,38.0629,1500541.9805671,0
+TOL.US,D,20200806,000000,38.3673,38.5993,37.7625,37.9687,1186331.1622842,0
+TOL.US,D,20200807,000000,37.6772,37.7724,36.9565,37.6088,1491566.5748346,0
+TOL.US,D,20200810,000000,37.9687,39.7145,37.6088,38.8124,2208286.7157395,0
+TOL.US,D,20200811,000000,39.3269,39.5222,37.9886,38.0916,1861379.9206736,0
+TOL.US,D,20200812,000000,38.4723,38.5199,37.6277,38.4139,1444704.426091,0
+TOL.US,D,20200813,000000,38.0827,38.967,37.7129,38.6191,1669328.6311209,0
+TOL.US,D,20200814,000000,38.3177,38.9492,38.053,38.5993,879079.35997644,0
+TOL.US,D,20200817,000000,38.8907,41.0073,38.7539,40.9399,1912254.674947,0
+TOL.US,D,20200818,000000,42.0571,42.2901,41.1827,41.5614,2611688.7371783,0
+TOL.US,D,20200819,000000,41.3761,41.5317,40.691,41.3374,1604529.7927014,0
+TOL.US,D,20200820,000000,40.8823,42.1731,40.6098,41.8222,1804857.4594215,0
+TOL.US,D,20200821,000000,41.9114,43.7752,41.3325,43.3667,2471677.2495075,0
+TOL.US,D,20200824,000000,43.6117,44.7269,43.2428,44.368,2364029.8765733,0
+TOL.US,D,20200825,000000,44.7071,45.2028,43.3479,44.7269,7007229.7810501,0
+TOL.US,D,20200826,000000,45.3772,46.0385,43.1348,43.795,6075277.4336292,0
+TOL.US,D,20200827,000000,43.5521,44.0815,41.8618,41.8718,3835915.7207666,0
+TOL.US,D,20200828,000000,42.3961,42.9306,41.6011,41.726,2311257.7590516,0
+TOL.US,D,20200831,000000,41.8321,42.0284,40.803,41.0073,1570224.9406496,0
+TOL.US,D,20200901,000000,40.6583,42.648,40.346,42.6391,2205744.7936844,0
+TOL.US,D,20200902,000000,42.9702,42.988,41.1729,42.3189,1849581.1658014,0
+TOL.US,D,20200903,000000,42.1909,42.3961,39.8225,40.58,2025564.8853483,0
+TOL.US,D,20200904,000000,40.8229,41.1927,38.6627,40.0764,2451129.0375298,0
+TOL.US,D,20200908,000000,39.5609,41.386,39.1822,40.5414,1650851.2786586,0
+TOL.US,D,20200909,000000,40.8328,42.2505,40.6762,42.0373,1613191.4929739,0
+TOL.US,D,20200910,000000,42.2405,42.7858,41.6784,41.9699,1621952.0457708,0
+TOL.US,D,20200911,000000,42.3189,43.2726,42.1255,43.223,3226200.4113875,0
+TOL.US,D,20200914,000000,43.3866,43.5233,42.2009,42.7362,2576493.203708,0
+TOL.US,D,20200915,000000,42.7462,43.2329,41.7458,41.8321,1631685.9933229,0
+TOL.US,D,20200916,000000,42.5519,43.9219,42.0968,43.6781,3139393.7732072,0
+TOL.US,D,20200917,000000,42.6569,43.5917,42.2901,43.105,2434874.8581666,0
+TOL.US,D,20200918,000000,43.1348,43.9517,43.0366,43.4649,4849333.6439545,0
+TOL.US,D,20200921,000000,43.337,45.747,42.4745,45.6786,4091888.2804103,0
+TOL.US,D,20200922,000000,45.6202,47.1568,44.9985,46.8058,3118790.082772,0
+TOL.US,D,20200923,000000,46.4965,47.3501,45.291,45.6489,2771472.7471203,0
+TOL.US,D,20200924,000000,45.6489,47.0388,44.8449,46.1169,2286568.8367423,0
+TOL.US,D,20200925,000000,45.5528,46.8356,45.5528,46.5154,2273057.3105805,0
+TOL.US,D,20200928,000000,46.9327,48.2671,46.6214,47.932,1668604.3850749,0
+TOL.US,D,20200929,000000,48.0788,48.1372,45.64,45.7669,2843547.3330727,0
+TOL.US,D,20200930,000000,46.1653,47.7972,46.1465,47.2619,2348862.0662789,0
+TOL.US,D,20201001,000000,47.4265,48.06,46.8158,48.06,2076193.51701,0
+TOL.US,D,20201002,000000,46.9426,48.7191,46.777,48.3593,1431101.1082995,0
+TOL.US,D,20201005,000000,48.7589,48.967,46.5352,47.6693,2020164.3096805,0
+TOL.US,D,20201006,000000,47.8944,47.8944,45.6588,45.9612,2263736.929712,0
+TOL.US,D,20201007,000000,46.5253,47.2668,45.516,46.1753,1588908.0677542,0
+TOL.US,D,20201008,000000,46.9446,47.9558,46.7474,47.926,1889190.7670943,0
+TOL.US,D,20201009,000000,48.1898,49.0156,48.0638,48.513,994241.54216062,0
+TOL.US,D,20201012,000000,48.6755,48.7747,47.8983,48.513,690292.22112606,0
+TOL.US,D,20201013,000000,47.9756,48.4535,47.1697,47.8884,1004859.1102366,0
+TOL.US,D,20201014,000000,47.8696,48.5517,47.6059,48.1521,700294.48267287,0
+TOL.US,D,20201015,000000,47.4493,48.5328,47.2747,48.3068,806974.51304713,0
+TOL.US,D,20201016,000000,48.394,48.968,47.0894,47.1488,1272053.4487941,0
+TOL.US,D,20201019,000000,47.6257,48.0144,46.7484,47.1488,1226267.582127,0
+TOL.US,D,20201020,000000,47.6445,48.6953,47.0457,47.8002,1339457.75732,0
+TOL.US,D,20201021,000000,47.82,47.8498,45.0154,45.746,1536465.7948803,0
+TOL.US,D,20201022,000000,45.9413,45.9413,43.8287,44.5485,2785589.4928189,0
+TOL.US,D,20201023,000000,44.9291,46.0871,44.3442,46.0087,1432336.7648541,0
+TOL.US,D,20201026,000000,45.5518,45.5518,43.2656,43.6631,1735279.4040589,0
+TOL.US,D,20201027,000000,43.9269,44.1598,43.0296,43.2062,1334911.5498985,0
+TOL.US,D,20201028,000000,42.2217,44.4513,41.7548,43.2557,1627033.8724825,0
+TOL.US,D,20201029,000000,43.6155,43.9368,42.0472,42.4369,1528276.1658465,0
+TOL.US,D,20201030,000000,42.3685,42.9524,40.9181,41.1609,1890471.8151141,0
+TOL.US,D,20201102,000000,41.8222,42.9672,41.501,42.5825,1425693.4717372,0
+TOL.US,D,20201103,000000,43.2954,43.9368,42.2217,43.5273,1199745.85332,0
+TOL.US,D,20201104,000000,44.6079,46.8673,43.9566,45.8442,2450803.2276791,0
+TOL.US,D,20201105,000000,45.9413,46.5064,45.0154,45.4645,1523236.7045024,0
+TOL.US,D,20201106,000000,45.4546,45.4546,43.917,44.1786,1417481.6513204,0
+TOL.US,D,20201109,000000,44.3056,45.1145,40.0516,40.0903,3789555.9042386,0
+TOL.US,D,20201110,000000,41.385,43.1566,39.8671,43.0198,3632601.2956317,0
+TOL.US,D,20201111,000000,43.2359,44.1311,42.3585,44.1014,1660186.7900156,0
+TOL.US,D,20201112,000000,43.8089,44.8905,42.7878,43.3895,1459620.0615783,0
+TOL.US,D,20201113,000000,43.799,44.6843,42.9424,44.1886,993076.49455205,0
+TOL.US,D,20201116,000000,44.4513,44.6744,43.2656,44.4712,896153.61181215,0
+TOL.US,D,20201117,000000,44.2868,45.7659,44.2322,45.3654,1037875.853374,0
+TOL.US,D,20201118,000000,45.4248,46.5986,45.1245,45.7272,996082.41825208,0
+TOL.US,D,20201119,000000,46.4579,46.8276,45.4844,45.9889,1161774.3795736,0
+TOL.US,D,20201120,000000,46.2537,46.8178,45.6102,45.8244,731822.38574944,0
+TOL.US,D,20201123,000000,45.9503,47.1389,45.6876,46.9823,1454078.2680187,0
+TOL.US,D,20201124,000000,47.1191,47.3193,45.0848,45.3376,1094692.8548008,0
+TOL.US,D,20201125,000000,45.629,46.5639,45.1046,46.2913,974409.50663501,0
+TOL.US,D,20201127,000000,46.1069,46.7484,45.7074,46.3003,453171.24135809,0
+TOL.US,D,20201130,000000,46.329,46.4678,44.8607,46.097,1662592.5376749,0
+TOL.US,D,20201201,000000,46.1951,46.5164,44.6268,44.7735,1368827.0440482,0
+TOL.US,D,20201202,000000,44.5782,44.7735,43.2854,44.15,2456350.0647349,0
+TOL.US,D,20201203,000000,44.0914,46.5461,43.9933,46.0573,1702500.7139394,0
+TOL.US,D,20201204,000000,45.756,47.5871,45.0649,46.6324,3436535.3831506,0
+TOL.US,D,20201207,000000,46.9823,48.2096,46.2001,47.9082,4593364.1104084,0
+TOL.US,D,20201208,000000,45.5428,45.6102,43.4441,44.1212,8930908.9834557,0
+TOL.US,D,20201209,000000,44.8905,44.8905,42.2613,42.8264,4686922.9812223,0
+TOL.US,D,20201210,000000,42.3783,44.0815,42.3486,43.4887,3374886.7124208,0
+TOL.US,D,20201211,000000,43.3033,44.0032,43.108,43.216,1794485.005258,0
+TOL.US,D,20201214,000000,43.6731,44.0032,43.3112,43.5957,1803466.4631858,0
+TOL.US,D,20201215,000000,43.9368,44.3244,43.4044,43.8188,2098684.4837011,0
+TOL.US,D,20201216,000000,44.2084,44.491,43.6731,44.1311,1470564.4482043,0
+TOL.US,D,20201217,000000,44.6843,45.8343,44.2392,44.9004,2512779.7256581,0
+TOL.US,D,20201218,000000,45.2603,45.5904,44.7537,45.0253,2311302.1418178,0
+TOL.US,D,20201221,000000,44.257,45.1145,43.9279,44.8023,1448503.1873844,0
+TOL.US,D,20201222,000000,44.7933,45.6489,44.5822,44.9004,1157698.2259925,0
+TOL.US,D,20201223,000000,45.173,45.3277,43.5957,43.8872,1497380.7171859,0
+TOL.US,D,20201224,000000,43.8575,44.5683,43.4787,44.4136,655008.9308229,0
+TOL.US,D,20201228,000000,44.6268,44.714,43.681,43.9566,1216495.3040042,0
+TOL.US,D,20201229,000000,44.0032,44.15,43.1665,43.7305,1087445.3508461,0
+TOL.US,D,20201230,000000,43.7603,44.374,43.4887,43.5759,848810.31353666,0
+TOL.US,D,20201231,000000,43.4689,43.5075,42.3099,42.3199,1656707.7863776,0
+TOL.US,D,20210104,000000,42.4665,42.5191,40.7326,41.5307,1858291.2836369,0
+TOL.US,D,20210105,000000,41.0925,41.842,40.9081,41.2888,2311033.827823,0
+TOL.US,D,20210106,000000,40.4214,41.501,40.1279,41.2403,4295243.0535143,0
+TOL.US,D,20210107,000000,41.4445,43.3172,41.1709,43.1616,2644011.4952466,0
+TOL.US,D,20210108,000000,43.221,43.4847,41.8638,41.9422,1912036.7959138,0
+TOL.US,D,20210111,000000,41.7162,43.0644,41.4534,42.8889,1742485.5513451,0
+TOL.US,D,20210112,000000,43.0346,43.5621,42.6351,43.3856,1226078.9553713,0
+TOL.US,D,20210113,000000,44.1192,45.0749,43.0742,43.1328,1934245.326821,0
+TOL.US,D,20210114,000000,43.4153,43.7911,42.8492,43.3261,829894.17691026,0
+TOL.US,D,20210115,000000,43.3092,43.914,42.6976,43.5521,1311447.1884522,0
+TOL.US,D,20210119,000000,44.1866,45.6499,43.9636,45.0154,1997521.0294059,0
+TOL.US,D,20210120,000000,45.3762,48.1016,45.3386,47.4959,2853974.2569947,0
+TOL.US,D,20210121,000000,48.0124,49.2912,47.6128,48.8332,2436941.6828851,0
+TOL.US,D,20210122,000000,48.5983,49.8881,47.8864,49.6045,2017500.3350189,0
+TOL.US,D,20210125,000000,50.1121,51.4881,49.2248,50.0823,1866935.8360226,0
+TOL.US,D,20210126,000000,50.686,52.5815,50.3698,51.722,2700600.5306478,0
+TOL.US,D,20210127,000000,50.9904,53.5273,50.5126,52.2881,3411856.5478335,0
+TOL.US,D,20210128,000000,50.9904,51.5178,50.5522,51.3027,3610025.5982054,0
+TOL.US,D,20210129,000000,51.0479,51.3889,49.2386,49.8781,2640842.1622716,0
+TOL.US,D,20210201,000000,50.1121,50.3847,48.3256,50.2677,1960491.6807387,0
+TOL.US,D,20210202,000000,50.6384,51.7806,49.7651,51.3027,1462877.1513862,0
+TOL.US,D,20210203,000000,51.3403,52.077,50.6662,50.7951,827224.15005321,0
+TOL.US,D,20210204,000000,50.8536,51.1193,49.5946,50.7654,1626453.8704262,0
+TOL.US,D,20210205,000000,50.922,52.5617,50.3748,52.3377,1569732.6954262,0
+TOL.US,D,20210208,000000,52.6698,54.2986,52.4883,53.7137,1499416.2722284,0
+TOL.US,D,20210209,000000,53.8198,53.9378,52.6698,53.2548,676520.45056346,0
+TOL.US,D,20210210,000000,53.4292,54.8449,52.1127,54.3472,1370869.6599853,0
+TOL.US,D,20210211,000000,54.8845,55.5874,54.1728,55.0025,1535527.704598,0
+TOL.US,D,20210212,000000,54.6109,55.5974,54.1816,54.7477,1098475.4769065,0
+TOL.US,D,20210216,000000,54.6793,54.7477,52.7561,52.8354,1529456.3439435,0
+TOL.US,D,20210217,000000,52.7263,53.0752,51.839,52.9226,1364323.2019943,0
+TOL.US,D,20210218,000000,52.8641,53.3717,52.0532,52.6698,1246805.7071123,0
+TOL.US,D,20210219,000000,52.9424,53.7623,52.7362,53.6255,1045643.8461303,0
+TOL.US,D,20210222,000000,53.1764,53.8297,52.2981,52.3655,1681205.0558336,0
+TOL.US,D,20210223,000000,51.8192,53.001,50.0972,52.9326,2662465.6476266,0
+TOL.US,D,20210224,000000,51.2443,54.7378,50.5126,54.6109,3100689.9838212,0
+TOL.US,D,20210225,000000,53.9775,54.372,50.6186,50.7059,3082904.5990296,0
+TOL.US,D,20210226,000000,51.4485,52.8938,50.9022,52.1424,3222701.2337648,0
+TOL.US,D,20210301,000000,53.0584,53.4639,51.6735,51.7706,1971132.448897,0
+TOL.US,D,20210302,000000,51.9074,52.7759,50.9716,52.6203,1562286.4777237,0
+TOL.US,D,20210303,000000,52.4151,52.4151,51.0866,51.3701,1702801.3063094,0
+TOL.US,D,20210304,000000,51.5367,52.2683,48.5983,50.5424,2115326.003568,0
+TOL.US,D,20210305,000000,50.8834,52.6401,49.3497,52.6004,2168738.6450995,0
+TOL.US,D,20210308,000000,52.9622,54.6793,52.7164,53.8684,1625590.4238869,0
+TOL.US,D,20210309,000000,54.1816,54.8499,53.2052,53.6354,1880125.5871304,0
+TOL.US,D,20210310,000000,54.3383,56.7196,53.9081,56.1625,2330586.4536624,0
+TOL.US,D,20210311,000000,56.7295,57.8607,55.8987,55.9582,2117444.2719471,0
+TOL.US,D,20210312,000000,54.8747,54.9093,53.5273,54.1728,2402393.7343194,0
+TOL.US,D,20210315,000000,54.3968,55.4209,54.2699,55.3832,1787803.3815704,0
+TOL.US,D,20210316,000000,55.9186,56.3339,54.4751,54.7666,1450561.9425091,0
+TOL.US,D,20210317,000000,54.1628,57.1389,53.7921,57.0804,2602899.940803,0
+TOL.US,D,20210318,000000,56.4371,56.6026,52.4933,52.6004,2337382.0603628,0
+TOL.US,D,20210319,000000,52.8155,53.9477,51.8192,53.118,2750455.4900015,0
+TOL.US,D,20210322,000000,53.6939,54.1232,52.3753,53.7623,1116231.6094205,0
+TOL.US,D,20210323,000000,53.9576,54.2699,52.2485,52.6877,1151491.6996414,0
+TOL.US,D,20210324,000000,52.8453,54.1331,52.5815,52.6103,1063417.1265313,0
+TOL.US,D,20210325,000000,51.5952,55.1503,51.4683,54.9043,1825376.4191215,0
+TOL.US,D,20210326,000000,55.3148,57.2272,54.7666,57.1776,1409874.0417413,0
+TOL.US,D,20210329,000000,57.5483,58.0966,54.6208,54.9043,1358479.8073653,0
+TOL.US,D,20210330,000000,54.7091,56.4271,54.2104,56.096,971601.28798371,0
+TOL.US,D,20210331,000000,56.3289,56.3379,55.3445,55.3733,1093700.2947602,0
+TOL.US,D,20210401,000000,56.0167,57.5781,55.8987,57.5781,1642760.5021493,0
+TOL.US,D,20210405,000000,57.6376,58.047,56.6809,57.8805,1369932.5784024,0
+TOL.US,D,20210406,000000,57.9003,58.6617,57.5047,58.5645,1627591.6831557,0
+TOL.US,D,20210407,000000,58.7797,59.081,57.5097,57.9886,3242378.9383086,0
+TOL.US,D,20210408,000000,58.174,58.3118,57.0774,57.3233,1204190.1821194,0
+TOL.US,D,20210409,000000,57.3233,59.1475,56.9714,59.0652,1521315.1324726,0
+TOL.US,D,20210412,000000,59.1722,59.4082,58.4773,58.8589,2181779.1087217,0
+TOL.US,D,20210413,000000,58.5963,59.1227,57.3818,58.4287,843205.98062479,0
+TOL.US,D,20210414,000000,58.4386,59.3298,58.2136,58.389,943094.43909559,0
+TOL.US,D,20210415,000000,59.1227,59.5152,58.2136,58.2919,1065606.0038564,0
+TOL.US,D,20210416,000000,59.4182,60.69,59.1177,59.9951,3259712.4258459,0
+TOL.US,D,20210419,000000,59.9951,60.0437,58.6062,59.3686,1129497.0129705,0
+TOL.US,D,20210420,000000,58.9283,59.4082,55.8244,57.2054,1749415.3150428,0
+TOL.US,D,20210421,000000,57.0874,58.7717,57.0874,58.5863,989510.74278036,0
+TOL.US,D,20210422,000000,58.4585,59.0275,57.939,58.5368,1226133.4251296,0
+TOL.US,D,20210423,000000,59.0453,59.653,58.3702,59.5054,800295.91545723,0
+TOL.US,D,20210426,000000,60.4938,60.6802,59.6927,60.573,785943.1341392,0
+TOL.US,D,20210427,000000,61.1788,62.4319,60.7971,60.925,1158232.8365835,0
+TOL.US,D,20210428,000000,60.8864,61.5615,60.3669,61.3661,902439.82540228,0
+TOL.US,D,20210429,000000,61.8064,63.1368,61.4534,62.7353,1110925.8514801,0
+TOL.US,D,20210430,000000,62.4715,62.4933,60.9448,61.3751,1134790.6665201,0
+TOL.US,D,20210503,000000,62.1682,63.3926,61.7865,63.225,1234164.6883846,0
+TOL.US,D,20210504,000000,62.9226,64.3462,62.3645,64.1846,946648.08647654,0
+TOL.US,D,20210505,000000,64.5762,64.7041,63.8179,64.6357,912476.38272285,0
+TOL.US,D,20210506,000000,64.8598,64.9738,63.2548,64.2927,841000.96411194,0
+TOL.US,D,20210507,000000,64.38,66.4648,63.7247,66.2209,1016926.1791036,0
+TOL.US,D,20210510,000000,66.4945,67.4245,65.5052,65.5151,1271363.498522,0
+TOL.US,D,20210511,000000,64.6556,64.8152,62.0413,62.305,1675129.6603822,0
+TOL.US,D,20210512,000000,61.8936,62.0552,57.7337,58.164,2214876.5477973,0
+TOL.US,D,20210513,000000,58.4971,61.0241,58.4971,60.4263,1665766.9141461,0
+TOL.US,D,20210514,000000,61.0043,61.8252,60.6612,61.6398,816359.45066629,0
+TOL.US,D,20210517,000000,61.2879,61.4147,59.1326,60.807,1021119.3417952,0
+TOL.US,D,20210518,000000,60.925,60.9746,58.8203,58.968,1463757.7458124,0
+TOL.US,D,20210519,000000,57.5177,59.1227,56.7057,58.6062,1336823.0349359,0
+TOL.US,D,20210520,000000,58.5368,59.6679,58.4287,59.1921,939191.78178169,0
+TOL.US,D,20210521,000000,59.7016,60.1418,58.2622,58.6349,1789145.9602431,0
+TOL.US,D,20210524,000000,58.9779,59.6729,58.5963,59.3002,1974317.9210596,0
+TOL.US,D,20210525,000000,59.9763,61.8738,59.7215,60.7088,3025726.4832791,0
+TOL.US,D,20210526,000000,61.0529,63.9199,60.1815,63.0108,3516438.4838132,0
+TOL.US,D,20210527,000000,63.7147,64.2441,62.7441,63.6959,1680438.4444202,0
+TOL.US,D,20210528,000000,64.1846,64.1846,62.8631,63.8625,1064326.9732351,0
+TOL.US,D,20210601,000000,64.4384,64.6556,63.1268,64.0964,1064420.7822633,0
+TOL.US,D,20210602,000000,64.1648,64.2045,62.2376,62.5597,1468942.4598454,0
+TOL.US,D,20210603,000000,62.07,62.3833,60.5929,60.8268,1518511.9573175,0
+TOL.US,D,20210604,000000,61.2779,62.1087,60.4263,61.9432,1102573.8218706,0
+TOL.US,D,20210607,000000,62.2951,62.6391,60.7188,61.0529,1336770.5825761,0
+TOL.US,D,20210608,000000,61.4623,61.7468,60.69,61.4623,933018.54250512,0
+TOL.US,D,20210609,000000,61.6894,61.8549,60.3084,60.5433,1682066.4849745,0
+TOL.US,D,20210610,000000,59.8672,60.005,57.4215,57.5375,3855494.5727859,0
+TOL.US,D,20210611,000000,57.8805,58.5467,57.4017,57.8904,2360829.2739222,0
+TOL.US,D,20210614,000000,57.7734,58.2622,56.3527,56.5401,2182117.0229631,0
+TOL.US,D,20210615,000000,56.8326,57.4493,56.5689,57.2054,1284543.1626376,0
+TOL.US,D,20210616,000000,57.2539,57.6465,55.6974,55.9721,1812938.1489386,0
+TOL.US,D,20210617,000000,55.9324,56.7632,55.0709,55.9324,1637639.3361678,0
+TOL.US,D,20210618,000000,55.2771,57.0884,55.0213,55.2672,2935424.7022732,0
+TOL.US,D,20210621,000000,55.64,56.5401,55.5508,55.7966,1584135.9117056,0
+TOL.US,D,20210622,000000,55.7966,56.2953,55.3366,55.864,1550365.6702448,0
+TOL.US,D,20210623,000000,56.1,56.1,54.4354,55.2077,1430269.9401355,0
+TOL.US,D,20210624,000000,55.3069,55.8442,54.7378,55.6786,1108684.5217951,0
+TOL.US,D,20210625,000000,55.9126,56.7156,55.644,56.5104,3507708.1919931,0
+TOL.US,D,20210628,000000,57.244,57.5771,56.5104,56.9714,1462707.6899159,0
+TOL.US,D,20210629,000000,57.011,58.4039,56.6859,56.9416,1121516.184677,0
+TOL.US,D,20210630,000000,55.747,56.9912,55.6994,56.5887,1260354.5551454,0
+TOL.US,D,20210701,000000,56.6958,58.0372,56.3439,57.6565,1113586.8000442,0
+TOL.US,D,20210702,000000,58.1352,58.1352,56.7354,57.011,759883.38957869,0
+TOL.US,D,20210706,000000,57.0012,57.011,54.8855,55.864,1378499.4609474,0
+TOL.US,D,20210707,000000,56.0504,57.5275,55.9324,56.8524,909546.11146494,0
+TOL.US,D,20210708,000000,54.9291,56.0236,53.8475,54.6635,1513108.355552,0
+TOL.US,D,20210709,000000,55.292,55.9493,55.0075,55.1741,1014971.3199994,0
+TOL.US,D,20210712,000000,54.6932,55.2226,54.4484,55.0759,1188207.3428486,0
+TOL.US,D,20210713,000000,54.7517,55.1839,53.1418,53.4461,1330256.4029603,0
+TOL.US,D,20210714,000000,53.9765,54.379,53.225,53.4064,817084.70541137,0
+TOL.US,D,20210715,000000,53.0832,53.7019,52.533,53.339,806348.11082643,0
+TOL.US,D,20210716,000000,53.2002,54.0062,52.1711,52.3467,1037744.7224744,0
+TOL.US,D,20210719,000000,51.5317,53.5928,51.0707,52.3763,2197788.1741724,0
+TOL.US,D,20210720,000000,52.5825,54.2898,52.4061,54.0548,1256513.4284845,0
+TOL.US,D,20210721,000000,54.2114,54.9777,53.9169,54.605,1203053.3780892,0
+TOL.US,D,20210722,000000,54.0647,54.831,53.2002,54.4582,1099378.2627157,0
+TOL.US,D,20210723,000000,54.9579,56.1654,54.5504,56.0187,1212862.9780834,0
+TOL.US,D,20210726,000000,56.1654,56.5292,55.0659,55.2325,1133674.0364745,0
+TOL.US,D,20210727,000000,54.9877,55.6746,54.2025,55.4288,740888.57441249,0
+TOL.US,D,20210728,000000,55.3912,55.8036,54.6635,55.411,1404296.9437086,0
+TOL.US,D,20210729,000000,55.9493,58.3851,55.744,57.9231,1320109.8974239,0
+TOL.US,D,20210730,000000,57.3838,59.0235,57.138,58.1878,1230996.3641088,0
+TOL.US,D,20210802,000000,58.6111,58.9739,57.942,58.5021,958798.87737941,0
+TOL.US,D,20210803,000000,58.8163,58.9839,57.707,58.6399,1150282.2692668,0
+TOL.US,D,20210804,000000,57.9231,58.4535,56.5679,56.5976,1041291.3089607,0
+TOL.US,D,20210805,000000,56.7652,57.5593,56.5491,57.2946,631128.98529454,0
+TOL.US,D,20210806,000000,57.4799,58.2374,56.5193,56.9318,772946.04458386,0
+TOL.US,D,20210809,000000,56.6462,57.3441,56.2339,56.5094,518991.89209572,0
+TOL.US,D,20210810,000000,56.8426,57.7417,56.1555,57.2262,624609.76218269,0
+TOL.US,D,20210811,000000,57.2946,59.4686,56.7751,59.436,977105.75967199,0
+TOL.US,D,20210812,000000,59.5618,60.1914,58.8263,59.661,1320901.7263181,0
+TOL.US,D,20210813,000000,60.0437,60.2499,59.081,59.9455,825723.20560165,0
+TOL.US,D,20210816,000000,59.5232,60.701,59.1197,60.2687,923061.67242357,0
+TOL.US,D,20210817,000000,59.5618,59.5618,57.0884,57.5593,971094.92097115,0
+TOL.US,D,20210818,000000,57.1865,58.1204,56.8038,57.2946,689140.28660746,0
+TOL.US,D,20210819,000000,56.2339,57.4711,56.1753,56.8426,1044521.1638894,0
+TOL.US,D,20210820,000000,56.794,58.5269,56.6561,58.4337,944926.236894,0
+TOL.US,D,20210823,000000,58.7083,58.7579,56.794,58.2958,1553196.0802791,0
+TOL.US,D,20210824,000000,58.9244,61.0747,58.7331,59.9257,2397104.1155667,0
+TOL.US,D,20210825,000000,60.2112,62.7719,60.1319,62.4983,2162886.1721775,0
+TOL.US,D,20210826,000000,62.2237,63.0138,61.1322,61.9878,1574353.5465905,0
+TOL.US,D,20210827,000000,62.0374,63.6275,61.8598,63.2636,1238435.5209167,0
+TOL.US,D,20210830,000000,63.3926,63.4352,62.1751,62.6063,899364.30145551,0
+TOL.US,D,20210831,000000,62.7521,63.116,62.1048,62.8909,971879.68897069,0
+TOL.US,D,20210901,000000,63.0238,63.6711,62.7719,63.3132,915332.01023789,0
+TOL.US,D,20210902,000000,63.568,63.6176,62.8711,62.9306,1050428.1065698,0
+TOL.US,D,20210903,000000,62.6063,62.8265,61.9788,62.6361,826818.65296348,0
+TOL.US,D,20210907,000000,62.4001,63.3727,62.194,62.3209,1079722.7495551,0
+TOL.US,D,20210908,000000,61.0846,61.5942,59.8861,60.1121,1303448.2035725,0
+TOL.US,D,20210909,000000,60.2399,60.584,59.208,60.2112,855505.05031421,0
+TOL.US,D,20210910,000000,60.6622,61.0935,60.0041,60.1517,817086.72280982,0
+TOL.US,D,20210913,000000,60.7506,60.7506,58.8163,59.778,1386893.8559245,0
+TOL.US,D,20210914,000000,60.465,60.6534,58.0906,58.2562,1299987.3565206,0
+TOL.US,D,20210915,000000,58.168,59.5034,57.932,59.436,1141102.097591,0
+TOL.US,D,20210916,000000,59.2684,61.7528,58.9739,60.9171,1228353.5721308,0
+TOL.US,D,20210917,000000,60.8388,61.9184,60.6434,61.7429,1896252.6703909,0
+TOL.US,D,20210920,000000,60.4948,61.1619,58.8451,59.5817,934908.84485876,0
+TOL.US,D,20210921,000000,59.7006,59.7978,58.2374,58.7875,970222.39613876,0
+TOL.US,D,20210922,000000,59.2982,60.3084,59.0037,59.2982,1013765.9244216,0
+TOL.US,D,20210923,000000,59.7006,60.1319,58.7281,58.7965,1039100.4142371,0
+TOL.US,D,20210924,000000,58.6983,59.2684,57.7565,58.8451,1103245.6155566,0
+TOL.US,D,20210927,000000,58.276,59.6709,57.9231,59.5132,1123510.3830512,0
+TOL.US,D,20210928,000000,58.8847,59.1891,56.1555,56.4807,1920472.5475592,0
+TOL.US,D,20210929,000000,56.8426,57.3541,56.3667,56.558,1113101.6157154,0
+TOL.US,D,20210930,000000,56.4707,56.9664,54.256,54.2798,1722132.0183185,0
+TOL.US,D,20211001,000000,54.8013,54.9539,54.0161,54.2114,1409803.4327954,0
+TOL.US,D,20211004,000000,53.7613,54.8013,53.7217,54.2114,1219930.9335754,0
+TOL.US,D,20211005,000000,54.6436,54.9975,53.9863,54.488,2139149.4619396,0
+TOL.US,D,20211006,000000,54.0449,56.3032,53.7415,55.9889,1418194.8016747,0
+TOL.US,D,20211007,000000,56.2348,57.023,56.1565,56.2061,787023.4510126,0
+TOL.US,D,20211008,000000,56.1465,56.3329,55.2504,55.3495,770781.37604014,0
+TOL.US,D,20211011,000000,55.1819,56.0385,54.8568,55.3693,1200623.4216485,0
+TOL.US,D,20211012,000000,55.4566,56.6878,55.3792,56.2061,746539.30748885,0
+TOL.US,D,20211013,000000,56.5411,57.3184,56.3925,57.2103,1015863.0101171,0
+TOL.US,D,20211014,000000,57.4463,59.09,57.2985,58.9036,798555.90928859,0
+TOL.US,D,20211015,000000,59.1792,59.4647,57.5741,57.6931,1026741.8312932,0
+TOL.US,D,20211018,000000,57.3977,59.0027,57.3382,58.9531,865943.06992761,0
+TOL.US,D,20211019,000000,59.0801,59.0801,58.1066,58.2929,631578.86515031,0
+TOL.US,D,20211020,000000,58.5993,60.1447,58.3028,59.8295,1015698.5921429,0
+TOL.US,D,20211021,000000,59.5242,60.0259,59.1395,59.9673,708137.11917211,0
+TOL.US,D,20211022,000000,60.0655,60.8636,59.3963,59.5142,621034.93211796,0
+TOL.US,D,20211025,000000,59.6322,60.3708,59.3269,59.9376,454462.37637019,0
+TOL.US,D,20211026,000000,59.9376,60.0357,59.0513,59.5044,877041.78753547,0
+TOL.US,D,20211027,000000,59.8583,61.385,58.5298,58.5893,930240.58483066,0
+TOL.US,D,20211028,000000,59.0801,59.7601,58.7013,59.543,508162.49718179,0
+TOL.US,D,20211029,000000,59.4548,60.3014,59.0612,59.2486,807977.16007997,0
+TOL.US,D,20211101,000000,59.426,60.2915,58.4803,60.1943,701110.52034848,0
+TOL.US,D,20211102,000000,60.2915,60.3411,58.51,59.1098,827207.00216633,0
+TOL.US,D,20211103,000000,59.2188,61.1094,58.9135,59.6322,1423055.7232554,0
+TOL.US,D,20211104,000000,59.9961,60.9121,59.1782,59.4746,866758.098904,0
+TOL.US,D,20211105,000000,60.1547,61.3553,60.0337,61.0697,1057875.3329715,0
+TOL.US,D,20211108,000000,61.4931,61.6547,60.578,61.1977,854078.74960554,0
+TOL.US,D,20211109,000000,61.6804,63.5412,61.6804,62.9315,1117732.5538721,0
+TOL.US,D,20211110,000000,62.5369,63.108,60.9121,61.2967,584839.77771251,0
+TOL.US,D,20211111,000000,61.9262,62.3496,61.2472,62.1732,399545.76428938,0
+TOL.US,D,20211112,000000,62.2227,63.1962,62.0442,63.0098,499196.16974232,0
+TOL.US,D,20211115,000000,63.1774,63.3648,62.6747,62.7333,441258.50347307,0
+TOL.US,D,20211116,000000,62.9415,64.3194,62.4636,63.5908,738045.0512882,0
+TOL.US,D,20211117,000000,63.345,64.2412,62.99,64.0538,787627.66185028,0
+TOL.US,D,20211118,000000,64.713,64.7329,63.5908,64.6932,712184.02047565,0
+TOL.US,D,20211119,000000,64.3482,66.2983,64.2996,64.9797,1234800.1688983,0
+TOL.US,D,20211122,000000,65.6489,65.6489,63.8675,64.3096,893322.1930786,0
+TOL.US,D,20211123,000000,64.142,65.2841,63.3846,65.0679,733444.37410838,0
+TOL.US,D,20211124,000000,64.5465,65.1067,64.2312,64.3482,496134.76758475,0
+TOL.US,D,20211126,000000,63.2656,64.1519,62.8324,63.4818,603036.71178922,0
+TOL.US,D,20211129,000000,64.0042,64.1718,62.7848,63.3252,779461.2328988,0
+TOL.US,D,20211130,000000,63.0694,64.2996,62.193,62.4983,1429852.338655,0
+TOL.US,D,20211201,000000,63.3945,65.1661,62.8374,63.7286,1580045.6363353,0
+TOL.US,D,20211202,000000,64.2897,67.9231,64.1668,67.4611,1632188.3255386,0
+TOL.US,D,20211203,000000,67.9429,68.6528,66.3379,67.2143,1233713.7998296,0
+TOL.US,D,20211206,000000,68.2284,70.1091,67.5781,69.7651,2401773.384294,0
+TOL.US,D,20211207,000000,69.7651,71.3801,69.1247,70.1487,2866607.2061286,0
+TOL.US,D,20211208,000000,70.1983,72.3159,67.6773,71.3404,3179681.2203814,0
+TOL.US,D,20211209,000000,71.8133,73.3688,70.5245,71.6061,2403723.1999022,0
+TOL.US,D,20211210,000000,72.197,73.5264,71.2214,73.4669,1961324.8663012,0
+TOL.US,D,20211213,000000,73.8515,74.4514,70.8476,70.9855,2770331.9082932,0
+TOL.US,D,20211214,000000,70.1685,70.2281,68.2582,69.086,3045414.2748152,0
+TOL.US,D,20211215,000000,69.1733,70.1091,68.2672,70.0497,1807067.5194305,0
+TOL.US,D,20211216,000000,69.3319,69.5778,67.6971,68.3464,1659013.6728133,0
+TOL.US,D,20211217,000000,68.0906,68.3366,67.1052,67.4909,3091432.1423048,0
+TOL.US,D,20211220,000000,66.5649,66.7166,64.5554,66.1218,1360772.580711,0
+TOL.US,D,20211221,000000,66.8396,67.3124,66.4163,67.018,3190693.1898556,0
+TOL.US,D,20211222,000000,67.1152,70.0595,67.1152,69.8137,2245507.71726,0
+TOL.US,D,20211223,000000,69.7254,69.8048,68.8293,69.4002,1004828.8492598,0
+TOL.US,D,20211227,000000,69.6164,70.3847,69.0463,70.3549,906674.34476226,0
+TOL.US,D,20211228,000000,70.5522,71.5079,70.1685,70.4541,757497.81590401,0
+TOL.US,D,20211229,000000,70.3946,71.5665,70.3946,71.2115,1339763.3931861,0
+TOL.US,D,20211230,000000,71.0945,71.6358,70.5324,70.6812,1214039.1213835,0
+TOL.US,D,20211231,000000,70.8774,71.616,70.4145,71.2809,757999.13942041,0
+TOL.US,D,20220103,000000,71.3205,71.6358,68.0906,69.1633,1833991.7192296,0
+TOL.US,D,20220104,000000,69.775,70.8476,69.538,70.2379,1929400.5444279,0
+TOL.US,D,20220105,000000,69.7651,71.0648,68.2682,68.514,1590352.525049,0
+TOL.US,D,20220106,000000,68.6429,68.7559,66.4609,67.6851,2035252.4327359,0
+TOL.US,D,20220107,000000,67.5563,67.5563,64.6248,64.6942,2238040.3168736,0
+TOL.US,D,20220110,000000,63.2924,64.8023,62.7898,64.6149,2619935.862068,0
+TOL.US,D,20220111,000000,64.8617,66.0762,63.9437,66.0663,2026261.896515,0
+TOL.US,D,20220112,000000,65.9473,66.9248,65.7202,66.2537,1126291.3668233,0
+TOL.US,D,20220113,000000,69.1455,69.1455,66.1357,66.4013,2085591.5677191,0
+TOL.US,D,20220114,000000,65.6518,66.3231,64.5068,65.5825,1764821.1783551,0
+TOL.US,D,20220118,000000,64.2897,64.7636,62.1573,62.5321,2091461.188528,0
+TOL.US,D,20220119,000000,60.459,62.0879,59.541,59.5708,2562768.8420091,0
+TOL.US,D,20220120,000000,59.8771,60.6762,57.5969,57.7249,2833385.6970479,0
+TOL.US,D,20220121,000000,57.5177,58.6429,56.5015,56.6888,3294699.158576,0
+TOL.US,D,20220124,000000,55.7906,58.6825,55.1879,58.5249,2683696.7489817,0
+TOL.US,D,20220125,000000,57.1231,58.7321,56.2249,58.0212,2431885.0736542,0
+TOL.US,D,20220126,000000,59.206,59.313,54.7051,55.4447,2488307.6736827,0
+TOL.US,D,20220127,000000,53.3618,55.7411,53.002,54.1816,2716025.5592454,0
+TOL.US,D,20220128,000000,54.7537,55.524,52.997,55.514,3137945.2811155,0
+TOL.US,D,20220131,000000,55.3862,58.4059,55.1145,58.2086,4004230.3000815,0
+TOL.US,D,20220201,000000,58.6042,58.6429,56.6888,58.4059,2433458.6444502,0
+TOL.US,D,20220202,000000,59.2754,59.6302,58.2086,59.433,1752681.4831438,0
+TOL.US,D,20220203,000000,58.6131,58.8303,57.2123,57.3005,1517654.5629735,0
+TOL.US,D,20220204,000000,56.7384,56.7384,53.7573,53.8257,2310331.7731602,0
+TOL.US,D,20220207,000000,54.3392,55.0699,53.7573,54.5266,2160288.7716649,0
+TOL.US,D,20220208,000000,54.4582,55.3366,53.8853,55.3267,1634996.5441898,0
+TOL.US,D,20220209,000000,56.2645,57.4879,56.2447,56.7384,1623588.1559189,0
+TOL.US,D,20220210,000000,54.833,56.8664,53.9051,54.1024,2103769.3365105,0
+TOL.US,D,20220211,000000,54.5465,55.2871,53.0068,53.3132,1479207.9918907,0
+TOL.US,D,20220214,000000,53.3033,54.378,52.879,53.3816,1695819.0902517,0
+TOL.US,D,20220215,000000,54.1123,54.5862,53.7277,54.379,1525027.1456324,0
+TOL.US,D,20220216,000000,54.0825,55.1493,53.6335,54.9123,1432310.5386742,0
+TOL.US,D,20220217,000000,54.3294,55.2573,53.0366,53.1744,1530150.3290125,0
+TOL.US,D,20220218,000000,53.5204,53.6681,52.2564,53.333,1427173.2335049,0
+TOL.US,D,20220222,000000,52.6123,53.6879,51.1113,51.5952,2689613.7786543,0
+TOL.US,D,20220223,000000,51.1312,51.5268,48.0818,48.2988,3079563.7871858,0
+TOL.US,D,20220224,000000,46.8872,50.7961,46.561,50.5096,2849127.4572031,0
+TOL.US,D,20220225,000000,50.6375,53.0664,50.3728,52.9276,2447297.9978611,0
+TOL.US,D,20220228,000000,53.5105,53.8159,52.5627,53.5601,2212562.5917678,0
+TOL.US,D,20220301,000000,53.116,53.8456,52.6223,52.987,1519443.9954043,0
+TOL.US,D,20220302,000000,53.3529,54.5762,53.0664,54.1718,1196531.1288796,0
+TOL.US,D,20220303,000000,54.5168,54.6357,52.4249,53.0068,967887.25742548,0
+TOL.US,D,20220304,000000,52.6619,52.9276,51.5357,52.4437,1869051.0783041,0
+TOL.US,D,20220307,000000,52.4349,52.4933,48.16,48.4168,2274238.4973767,0
+TOL.US,D,20220308,000000,48.1303,50.2132,47.5682,48.4168,1721540.9205708,0
+TOL.US,D,20220309,000000,49.7492,52.0194,49.7492,50.9339,1466146.3455849,0
+TOL.US,D,20220310,000000,50.1051,50.8645,49.4438,50.7763,1249951.840005,0
+TOL.US,D,20220311,000000,51.0727,51.3582,49.8583,49.9565,1266313.9501857,0
+TOL.US,D,20220314,000000,50.2033,50.2033,47.015,47.9033,1462298.1580293,0
+TOL.US,D,20220315,000000,48.2294,50.1349,47.825,50.0357,2039835.9620288,0
+TOL.US,D,20220316,000000,50.2628,51.6546,48.2394,50.4204,1712619.9845966,0
+TOL.US,D,20220317,000000,50.4402,51.4921,49.7641,51.3681,1354359.2710182,0
+TOL.US,D,20220318,000000,50.816,52.9474,50.6574,52.7303,2387273.3328887,0
+TOL.US,D,20220321,000000,52.3555,52.3555,49.5618,50.2628,1807930.9659698,0
+TOL.US,D,20220322,000000,50.7366,51.2501,49.325,50.6088,2023508.1476219,0
+TOL.US,D,20220323,000000,50.2231,50.2231,48.8808,48.8808,2400656.7542485,0
+TOL.US,D,20220324,000000,48.8411,49.0097,47.7456,48.8709,3209113.0464618,0
+TOL.US,D,20220325,000000,49.0483,49.305,47.5285,48.4763,1962660.3840793,0
+TOL.US,D,20220328,000000,48.4565,48.5943,47.4591,48.0322,1851054.8753738,0
+TOL.US,D,20220329,000000,48.6141,50.1547,48.5745,50.1448,1734287.8527175,0
+TOL.US,D,20220330,000000,50.1051,50.1051,48.3474,48.8113,1566002.5256803,0
+TOL.US,D,20220331,000000,48.2294,48.6835,46.4033,46.4132,2654018.8002896,0
+TOL.US,D,20220401,000000,46.9565,47.2817,46.443,47.2619,1502135.7253477,0
+TOL.US,D,20220404,000000,47.4988,48.1898,47.0745,47.9826,1759018.1316953,0
+TOL.US,D,20220405,000000,48.3088,48.6637,46.68,46.8078,3094050.7255012,0
+TOL.US,D,20220406,000000,46.0771,46.3042,44.9847,45.7024,3301021.6853383,0
+TOL.US,D,20220407,000000,45.7024,46.327,44.4533,45.3158,2389842.489823,0
+TOL.US,D,20220408,000000,44.9688,47.0408,44.9688,45.405,1952580.452692,0
+TOL.US,D,20220411,000000,45.0481,46.674,44.9688,46.2477,2308705.7500044,0
+TOL.US,D,20220412,000000,47.2391,48.2602,45.4844,45.7817,2978015.0097854,0
+TOL.US,D,20220413,000000,45.8313,47.2093,45.7222,46.7334,1401990.0485737,0
+TOL.US,D,20220414,000000,46.783,47.5167,45.5636,45.7817,1333393.4575601,0
+TOL.US,D,20220418,000000,45.3752,46.2477,44.8151,45.0779,1271314.0722598,0
+TOL.US,D,20220419,000000,45.296,47.2192,45.2662,46.793,1516762.8728558,0
+TOL.US,D,20220420,000000,47.3382,48.3296,46.664,47.021,1524647.8747226,0
+TOL.US,D,20220421,000000,47.8636,48.052,46.0295,46.2973,1354876.7337222,0
+TOL.US,D,20220422,000000,45.9999,46.0891,45.0183,45.2067,1578955.2324696,0
+TOL.US,D,20220425,000000,44.9489,47.6753,44.5078,47.5464,2262780.6828437,0
+TOL.US,D,20220426,000000,47.021,47.8438,46.1387,46.1585,1546118.0377948,0
+TOL.US,D,20220427,000000,45.98,46.4559,44.8201,45.3158,1390087.397681,0
+TOL.US,D,20220428,000000,46.3865,47.6653,44.8895,47.2391,1421641.5269375,0
+TOL.US,D,20220429,000000,46.9416,47.6455,45.7966,45.9701,1329677.4096033,0
+TOL.US,D,20220502,000000,45.8412,46.6839,45.0183,46.5748,1227790.7179615,0
+TOL.US,D,20220503,000000,46.902,47.8537,46.3765,47.5959,1108079.3022582,0
+TOL.US,D,20220504,000000,47.7744,50.2925,46.8624,50.0843,1348361.5454073,0
+TOL.US,D,20220505,000000,48.9145,49.5192,46.8028,47.4969,1382025.8734492,0
+TOL.US,D,20220506,000000,46.783,47.8736,45.296,47.2589,1413326.8191994,0
+TOL.US,D,20220509,000000,46.4063,48.2899,45.9205,46.8524,1331743.2256228,0
+TOL.US,D,20220510,000000,47.5861,47.8736,45.1572,45.7024,1169495.9721655,0
+TOL.US,D,20220511,000000,45.3554,45.8412,43.4719,43.7693,1903400.3131219,0
+TOL.US,D,20220512,000000,43.5709,46.3468,43.3826,45.524,1731975.9140865,0
+TOL.US,D,20220513,000000,46.1188,47.7447,45.9106,47.2688,1825335.0624532,0
+TOL.US,D,20220516,000000,47.011,47.3927,45.2761,46.892,1222374.0031061,0
+TOL.US,D,20220517,000000,47.9726,48.6269,46.6888,48.4981,1204989.0719081,0
+TOL.US,D,20220518,000000,47.4373,47.4373,45.6974,45.9899,1465417.0560428,0
+TOL.US,D,20220519,000000,45.861,47.5167,45.6132,46.4063,1298694.20411,0
+TOL.US,D,20220520,000000,47.1597,47.2887,45.514,47.2688,966054.45092785,0
+TOL.US,D,20220523,000000,47.5761,47.7843,45.9007,46.327,1722066.4528688,0
+TOL.US,D,20220524,000000,45.9701,46.1387,43.7197,44.1558,3091566.2993021,0
+TOL.US,D,20220525,000000,44.3839,48.0124,44.2848,47.6753,4508483.0790547,0
+TOL.US,D,20220526,000000,47.9231,50.0645,47.9231,49.5985,2529130.7401471,0
+TOL.US,D,20220527,000000,49.8662,50.689,49.5589,50.6593,1622471.5258733,0
+TOL.US,D,20220531,000000,50.0942,50.471,49.0731,50.0347,1582342.4444779,0
+TOL.US,D,20220601,000000,50.1933,50.2033,49.3308,49.4696,1318880.2930648,0
+TOL.US,D,20220602,000000,49.8662,50.5206,49.3012,50.2033,996140.92280732,0
+TOL.US,D,20220603,000000,49.5688,50.2727,49.2812,49.5985,849164.36696576,0
+TOL.US,D,20220606,000000,50.1835,50.4214,49.2516,49.5985,984159.59337478,0
+TOL.US,D,20220607,000000,48.8649,50.1933,48.4485,50.1438,1031378.8216452,0
+TOL.US,D,20220608,000000,49.8959,50.1735,48.4981,48.8351,1043747.4915813,0
+TOL.US,D,20220609,000000,48.8451,49.6481,48.2998,49.0334,1220493.7877448,0
+TOL.US,D,20220610,000000,48.052,48.7361,46.793,46.9318,1549972.2775458,0
+TOL.US,D,20220613,000000,45.3554,46.2304,43.4371,43.7891,2643876.3295501,0
+TOL.US,D,20220614,000000,43.7593,44.8151,43.6205,43.9874,2448506.4195365,0
+TOL.US,D,20220615,000000,44.4334,44.7903,42.5548,43.9972,1745426.9182946,0
+TOL.US,D,20220616,000000,42.5588,42.5588,40.5324,41.2214,2912613.9779267,0
+TOL.US,D,20220617,000000,40.5374,41.7072,39.8483,41.1719,3692075.2108255,0
+TOL.US,D,20220621,000000,41.9771,43.0158,41.2015,41.6874,2146319.2960536,0
+TOL.US,D,20220622,000000,40.7257,42.6688,40.6563,42.0442,1716548.8680904,0
+TOL.US,D,20220623,000000,42.9762,44.4826,42.9762,44.0766,2070706.1932086,0
+TOL.US,D,20220624,000000,44.5128,45.4942,43.9279,44.6218,1813922.6393854,0
+TOL.US,D,20220627,000000,44.6714,45.9751,44.3442,45.2365,1573334.76037,0
+TOL.US,D,20220628,000000,45.5736,45.9305,44.1856,44.2451,1020996.2804893,0
+TOL.US,D,20220629,000000,43.9874,43.9874,42.7778,43.8287,1114836.5783879,0
+TOL.US,D,20220630,000000,43.333,44.5921,42.5796,44.2154,1170541.9932651,0
+TOL.US,D,20220701,000000,44.4731,47.0606,44.4731,46.664,1888482.6602361,0
+TOL.US,D,20220705,000000,45.7124,47.7893,45.5736,47.7248,1721625.6513059,0
+TOL.US,D,20220706,000000,47.8339,48.3196,45.9504,46.8326,1221538.8001452,0
+TOL.US,D,20220707,000000,47.1313,47.6167,46.056,47.1412,1269937.3711719,0
+TOL.US,D,20220708,000000,46.7131,48.0373,46.7131,47.8282,1004961.0452099,0
+TOL.US,D,20220711,000000,47.7884,48.9472,47.5494,47.7784,1104007.7591197,0
+TOL.US,D,20220712,000000,47.3304,49.0087,47.3105,47.7187,1149150.8025226,0
+TOL.US,D,20220713,000000,46.6136,48.2065,45.7225,47.9477,1119237.9114675,0
+TOL.US,D,20220714,000000,47.2906,47.5594,46.0063,47.2707,1247621.9787885,0
+TOL.US,D,20220715,000000,47.9377,48.2354,46.4642,47.7983,907689.15680953,0
+TOL.US,D,20220718,000000,47.6988,48.2563,46.962,47.2408,809280.25512298,0
+TOL.US,D,20220719,000000,47.8381,48.6047,47.1611,48.4355,1886420.5509999,0
+TOL.US,D,20220720,000000,48.4355,48.4355,47.2707,47.6191,2608630.900008,0
+TOL.US,D,20220721,000000,47.3403,49.6501,46.514,49.5605,2180927.0806831,0
+TOL.US,D,20220722,000000,50.1778,51.5915,49.1828,49.8492,1437504.2020019,0
+TOL.US,D,20220725,000000,49.2917,49.5207,47.9078,48.2264,1597584.0213169,0
+TOL.US,D,20220726,000000,47.9974,48.2184,47.3403,47.7585,1167418.3472532,0
+TOL.US,D,20220727,000000,47.9377,49.1424,46.9919,48.7939,1043265.9380369,0
+TOL.US,D,20220728,000000,49.1424,50.0484,48.3459,48.6943,1923892.7724362,0
+TOL.US,D,20220729,000000,48.9831,49.3514,47.9377,48.9632,1317673.8494731,0
+TOL.US,D,20220801,000000,49.0826,49.9587,48.326,49.3514,898075.76974097,0
+TOL.US,D,20220802,000000,48.8536,48.8935,46.6982,46.7231,1412698.8308761,0
+TOL.US,D,20220803,000000,46.9919,47.3055,46.056,47.1412,1071974.5190831,0
+TOL.US,D,20220804,000000,47.0118,48.9482,46.9222,48.4255,909376.59702217,0
+TOL.US,D,20220805,000000,47.3403,48.2961,47.0317,47.8381,888085.72191066,0
+TOL.US,D,20220808,000000,48.1069,49.3513,48.1069,48.4255,879102.11163575,0
+TOL.US,D,20220809,000000,48.3558,48.3558,46.6036,47.0616,879996.05317697,0
+TOL.US,D,20220810,000000,48.4454,49.6601,48.4454,48.7441,1142817.8795817,0
+TOL.US,D,20220811,000000,49.2121,50.2076,48.9034,49.2718,1310893.9557616,0
+TOL.US,D,20220812,000000,49.5506,50.118,48.993,49.8194,838998.2870107,0
+TOL.US,D,20220815,000000,49.5107,49.8791,49.0727,49.4908,885865.93448808,0
+TOL.US,D,20220816,000000,48.9333,49.9388,48.2862,49.2718,1330266.3720599,0
+TOL.US,D,20220817,000000,48.6346,49.2419,47.9775,48.6943,1502355.1408882,0
+TOL.US,D,20220818,000000,48.8935,48.9332,48.087,48.784,1016868.5474247,0
+TOL.US,D,20220819,000000,48.0472,48.1866,46.909,47.0516,1646117.0115756,0
+TOL.US,D,20220822,000000,46.1357,46.6235,45.15,45.3293,2369298.6431347,0
+TOL.US,D,20220823,000000,45.5582,46.1655,45.17,45.4288,2904379.9079907,0
+TOL.US,D,20220824,000000,43.9952,47.1611,43.9354,46.0162,5424432.2499795,0
+TOL.US,D,20220825,000000,45.4985,47.9477,45.2934,47.8381,2819330.9124162,0
+TOL.US,D,20220826,000000,47.9676,48.0373,45.6578,45.9166,2672267.4845985,0
+TOL.US,D,20220829,000000,45.3591,46.0361,44.9609,45.15,1571494.9903151,0
+TOL.US,D,20220830,000000,45.5383,45.8569,44.3536,44.5029,1732113.1834122,0
+TOL.US,D,20220831,000000,44.7817,44.9211,43.577,43.5969,1704292.517335,0
+TOL.US,D,20220901,000000,43.129,43.5372,42.4321,43.4874,1347844.8787036,0
+TOL.US,D,20220902,000000,44.0649,44.5626,43.348,43.6168,2425698.3189561,0
+TOL.US,D,20220906,000000,43.6666,43.6666,42.5018,43.1987,2366702.1949504,0
+TOL.US,D,20220907,000000,43.1987,43.9952,43.1688,43.9952,1152330.8237805,0
+TOL.US,D,20220908,000000,43.5571,44.0549,42.9498,44.025,1025611.0948121,0
+TOL.US,D,20220909,000000,44.264,45.394,44.2441,45.1401,1226892.5793191,0
+TOL.US,D,20220912,000000,45.6578,46.1357,45.2795,45.6777,1173733.1904775,0
+TOL.US,D,20220913,000000,44.0748,44.3536,42.8104,42.8701,2387850.4411868,0
+TOL.US,D,20220914,000000,43.139,43.2584,42.1633,42.8502,2348126.2906096,0
+TOL.US,D,20220915,000000,42.8751,43.5372,42.3923,42.6212,2108817.1355963,0
+TOL.US,D,20220916,000000,42.4022,43.7562,42.4022,43.4675,4125732.0586116,0
+TOL.US,D,20220919,000000,44.2341,44.9111,43.8558,44.3834,2172880.6023834,0
+TOL.US,D,20220920,000000,43.5471,44.0151,43.2485,43.3082,1316954.6785253,0
+TOL.US,D,20220921,000000,43.6168,44.5029,42.7308,42.7507,1440053.4420374,0
+TOL.US,D,20220922,000000,42.4719,43.0492,41.7949,41.9044,3460631.5165144,0
+TOL.US,D,20220923,000000,41.3967,42.4022,41.3967,42.233,2128195.5784668,0
+TOL.US,D,20220926,000000,41.8347,42.2628,40.9188,40.9387,1775898.2392155,0
+TOL.US,D,20220927,000000,41.4166,41.5759,40.3314,40.65,2113921.6422395,0
+TOL.US,D,20220928,000000,41.2175,43.0195,40.9636,42.8602,2004285.2365667,0
+TOL.US,D,20220929,000000,41.9144,42.1832,41.546,41.8248,1836820.857464,0
+TOL.US,D,20220930,000000,41.7451,42.2031,41.1876,41.8148,2531010.659084,0
+TOL.US,D,20221003,000000,42.2927,43.6567,41.9487,43.5073,2407302.2073522,0
+TOL.US,D,20221004,000000,44.473,45.827,44.473,45.7872,2579822.8805207,0
+TOL.US,D,20221005,000000,45.0604,45.3989,44.473,45.16,1555809.8317671,0
+TOL.US,D,20221006,000000,44.98,46.36,44.98,46.09,2007338,0
+TOL.US,D,20221007,000000,45.34,45.66,44.325,44.57,1863434,0
+TOL.US,D,20221010,000000,44.92,44.96,44.07,44.32,1131458,0
+TOL.US,D,20221011,000000,44.04,44.96,43.78,43.93,2498915,0
+TOL.US,D,20221012,000000,43.85,43.9199,42.77,42.87,1999337,0
+TOL.US,D,20221013,000000,41.6,43.33,40.31,42.87,2110408,0
+TOL.US,D,20221014,000000,43,43.45,40.935,41.28,1704883,0
+TOL.US,D,20221017,000000,42.38,42.83,41.71,42.04,1469883,0
+TOL.US,D,20221018,000000,43.07,43.31,42.27,43.08,1458463,0
+TOL.US,D,20221019,000000,42.17,42.35,40.56,40.9,1529411,0
+TOL.US,D,20221020,000000,40.9,41.735,40.15,40.28,1155332,0
+TOL.US,D,20221021,000000,39.73,41.94,39.532,41.76,1371286,0
+TOL.US,D,20221024,000000,42,42.36,41.26,41.9,1889896,0
+TOL.US,D,20221025,000000,42.145,44.11,42.09,43.7,1953393,0
+TOL.US,D,20221026,000000,43.61,44.08,43.26,43.28,1579560,0
+TOL.US,D,20221027,000000,43.36,44.46,43.19,43.33,1768256,0
+TOL.US,D,20221028,000000,43.19,44.42,42.88,44.4,1240325,0
+TOL.US,D,20221031,000000,43.74,43.77,42.44,43.08,2281318,0
+TOL.US,D,20221101,000000,43.69,44.23,43.11,43.74,1468889,0
+TOL.US,D,20221102,000000,43.51,44.41,42.22,42.24,1311406,0
+TOL.US,D,20221103,000000,41.41,42.22,40.57,41.48,1307851,0
+TOL.US,D,20221104,000000,42.29,43.025,41.61,42.82,1254439,0
+TOL.US,D,20221107,000000,43.13,43.48,41.68,42.75,1065277,0
+TOL.US,D,20221108,000000,43,43.1,41.79,42.4,1270977,0
+TOL.US,D,20221109,000000,42.04,43.39,41.55,41.9,1826889,0
+TOL.US,D,20221110,000000,44.51,47.37,44.51,46.52,2402186,0
+TOL.US,D,20221111,000000,46.5,47.13,45.99,46.99,1871752,0
+TOL.US,D,20221114,000000,46.5,46.52,45.3,45.37,1071985,0
+TOL.US,D,20221115,000000,46.75,47.25,45.28,46.24,1540616,0
+TOL.US,D,20221116,000000,46.02,46.2812,45.46,45.94,918632,0
+TOL.US,D,20221117,000000,44.85,45.28,43.81,45.27,959284,0
+TOL.US,D,20221118,000000,46.03,46.22,44.85,45.52,634732,0
+TOL.US,D,20221121,000000,45.44,45.4517,44.5,45.04,806218,0
+TOL.US,D,20221122,000000,46.22,46.4,45.41,46,1766964,0
+TOL.US,D,20221123,000000,45.74,47.44,45.39,47.18,1223028,0
+TOL.US,D,20221125,000000,46.72,47.075,46.59,46.82,546939,0
+TOL.US,D,20221128,000000,46.49,46.995,45.73,46.07,954020,0
+TOL.US,D,20221129,000000,45.8,47.24,45.8,47.2,1498817,0
+TOL.US,D,20221130,000000,46.93,47.98,46.02,47.91,1471538,0
+TOL.US,D,20221201,000000,48.49,49.77,48.11,48.35,1596466,0
+TOL.US,D,20221202,000000,47.19,48.58,47.02,47.89,1359296,0
+TOL.US,D,20221205,000000,46.95,47.415,46.69,46.86,1448586,0
+TOL.US,D,20221206,000000,47.04,47.13,45.47,45.94,2305714,0
+TOL.US,D,20221207,000000,47.36,49.81,46.72,49.5,4476221,0
+TOL.US,D,20221208,000000,49.2,50.27,48.67,49.46,2120877,0
+TOL.US,D,20221209,000000,48.82,49.625,48.7,48.72,1003805,0
+TOL.US,D,20221212,000000,48.87,49.53,48.56,49.44,1342965,0
+TOL.US,D,20221213,000000,52.45,53.02,50.42,50.59,2201512,0
+TOL.US,D,20221214,000000,50.86,51.56,50.09,50.79,1405094,0
+TOL.US,D,20221215,000000,49.53,51.68,49.18,51.33,2340658,0
+TOL.US,D,20221216,000000,50.59,51.035,49.97,50.55,2347161,0
+TOL.US,D,20221219,000000,50.27,50.67,49.79,50.11,1618179,0
+TOL.US,D,20221220,000000,49.54,50.31,49.45,50.06,1166572,0
+TOL.US,D,20221221,000000,50.9,51.78,50.82,51.38,1217549,0
+TOL.US,D,20221222,000000,50.69,51,49.88,50.97,1407526,0
+TOL.US,D,20221223,000000,50.64,51.06,50.3,50.8,868681,0
+TOL.US,D,20221227,000000,50.53,51.06,50.31,50.58,860832,0
+TOL.US,D,20221228,000000,50.67,50.82,49.31,49.38,1002817,0
+TOL.US,D,20221229,000000,49.4,50.67,49.02,50.41,996217,0
+TOL.US,D,20221230,000000,50.03,50.19,49.64,49.92,1153371,0
+TOL.US,D,20230103,000000,50.81,50.87,49.87,50.58,1164895,0
+TOL.US,D,20230104,000000,51.41,52.09,51.1,51.87,1585876,0
+TOL.US,D,20230105,000000,51,52.26,50.7,52.14,1261443,0
+TOL.US,D,20230106,000000,52.62,53.7,52.57,53.11,1442483,0
+TOL.US,D,20230109,000000,53.51,54.4,53.1795,53.39,2321249,0
+TOL.US,D,20230110,000000,53.04,54.01,53.04,53.91,1687835,0
+TOL.US,D,20230111,000000,55.67,55.8,55.03,55.45,1827057,0
+TOL.US,D,20230112,000000,55.695,56.33,54.36,56.01,1479314,0
+TOL.US,D,20230113,000000,55.07,56.32,55.07,56.13,1054545,0
+TOL.US,D,20230117,000000,55.95,56.41,55.76,56.09,1042068,0
+TOL.US,D,20230118,000000,56.48,57.64,56.135,56.3,1475538,0
+TOL.US,D,20230119,000000,56.08,56.22,54.7,55.09,1494731,0
+TOL.US,D,20230120,000000,55.38,55.91,54.62,55.86,1127175,0
+TOL.US,D,20230123,000000,55.56,56.43,55.37,56.04,943010,0
+TOL.US,D,20230124,000000,63.19,63.19,54.71,56.36,1156016,0
+TOL.US,D,20230125,000000,55.71,56.98,55.56,56.63,1003489,0
+TOL.US,D,20230126,000000,57,57.762,56.35,57.16,872280,0
+TOL.US,D,20230127,000000,57.04,57.68,56.86,57.39,639778,0
+TOL.US,D,20230130,000000,56.79,57.64,56.45,56.49,1065231,0
+TOL.US,D,20230131,000000,57.63,59.52,57.55,59.49,2297820,0
+TOL.US,D,20230201,000000,59.13,60.94,58.02,60.26,2222487,0
+TOL.US,D,20230202,000000,61.32,62.61,60.99,61.72,1960946,0
+TOL.US,D,20230203,000000,61.18,61.69,60.3,60.74,1140646,0
+TOL.US,D,20230206,000000,60.04,60.48,59.52,59.53,1064930,0
+TOL.US,D,20230207,000000,59.21,60.4,58.73,60.07,1295113,0
+TOL.US,D,20230208,000000,59.75,59.95,58.13,58.49,1600688,0
+TOL.US,D,20230209,000000,59.27,59.43,58.11,58.31,1690395,0
+TOL.US,D,20230210,000000,58,58.87,57.96,58.76,1015768,0
+TOL.US,D,20230213,000000,58.64,59.79,58.4784,59.78,1057050,0
+TOL.US,D,20230214,000000,59.07,60.08,58.6,59.49,1025249,0
+TOL.US,D,20230215,000000,58.98,59.805,58.57,59.52,1085898,0
+TOL.US,D,20230216,000000,58.35,59.46,57.97,58.9,1424774,0
+TOL.US,D,20230217,000000,58.62,58.62,56.92,57.2,1985129,0
+TOL.US,D,20230221,000000,55.91,57,55.44,55.77,2437256,0
+TOL.US,D,20230222,000000,57.18,58.48,56.85,57.46,3502714,0
+TOL.US,D,20230223,000000,58.34,59.06,57.8675,58.88,1501627,0
+TOL.US,D,20230224,000000,58.05,58.81,57.66,58.33,1257552,0
+TOL.US,D,20230227,000000,59.1,59.72,58.66,59.18,1477893,0
+TOL.US,D,20230228,000000,59.05,60.13,59.05,59.94,1583963,0
+TOL.US,D,20230301,000000,59.68,60.66,58.95,58.97,1744671,0
+TOL.US,D,20230302,000000,58.35,59.29,57.98,59.18,1688923,0
+TOL.US,D,20230303,000000,59.79,60.72,59.44,60.12,1482324,0
+TOL.US,D,20230306,000000,59.94,60.23,58.89,59.08,1330876,0
+TOL.US,D,20230307,000000,59.42,59.99,58.94,59,1252081,0
+TOL.US,D,20230308,000000,59.24,59.595,58.83,59.53,1036609,0
+TOL.US,D,20230309,000000,59.5,60.1,58.21,58.29,3644254,0
+TOL.US,D,20230310,000000,58.7,59.02,56.54,57.37,2086843,0
+TOL.US,D,20230313,000000,56.49,58.34,56.36,57.4,1481771,0
+TOL.US,D,20230314,000000,58.09,58.91,57.78,58.48,1339312,0
+TOL.US,D,20230315,000000,58.01,58.9787,56.765,57.42,1997119,0
+TOL.US,D,20230316,000000,57.21,59.11,56.84,58.78,1464605,0
+TOL.US,D,20230317,000000,59.01,59.01,57.52,57.67,3583950,0
+TOL.US,D,20230320,000000,57.94,58.45,57.33,57.56,1117639,0
+TOL.US,D,20230321,000000,58.16,58.7,57.97,58.26,1013050,0
+TOL.US,D,20230322,000000,58.11,59.08,57.78,57.8,1340079,0
+TOL.US,D,20230323,000000,59,59.73,57.86,58.31,1480687,0
+TOL.US,D,20230324,000000,58.18,58.77,57.32,58.42,1376503,0
+TOL.US,D,20230327,000000,58.8,59.15,58.22,58.49,1397382,0
+TOL.US,D,20230328,000000,58.59,59.27,58.49,58.9,833283,0
+TOL.US,D,20230329,000000,59.43,59.655,58.89,59.42,1097032,0
+TOL.US,D,20230330,000000,59.58,59.6337,58.56,58.74,1091932,0
+TOL.US,D,20230331,000000,58.83,60.14,58.83,60.03,1032566,0
+TOL.US,D,20230403,000000,59.77,60.705,59.77,60.32,955610,0
+TOL.US,D,20230404,000000,60.24,60.32,58.67,59.1,864550,0
+TOL.US,D,20230405,000000,58.7,59.05,58.08,58.55,865318,0
+TOL.US,D,20230406,000000,58.44,58.44,57.09,57.8,1402813,0
+TOL.US,D,20230410,000000,57.55,58.53,57.27,58.01,1218577,0
+TOL.US,D,20230411,000000,58.45,59.87,58.435,59.5,1298039,0
+TOL.US,D,20230412,000000,60.13,60.303,59.22,59.47,720846,0
+TOL.US,D,20230413,000000,59.42,60.275,58.99,59.77,1033466,0
+TOL.US,D,20230414,000000,59.66,60.04,59.27,60.01,1167290,0
+TOL.US,D,20230417,000000,59.72,60.4806,59.46,60.48,1267533,0
+TOL.US,D,20230418,000000,60.92,62.27,60.835,62.11,1432479,0
+TOL.US,D,20230419,000000,61.86,62.18,61.39,61.87,1057518,0
+TOL.US,D,20230420,000000,63.27,64.28,62.225,62.49,2010986,0
+TOL.US,D,20230421,000000,62.34,62.49,61.545,61.83,1117497,0
+TOL.US,D,20230424,000000,61.65,62.31,61.55,62.2,1050907,0
+TOL.US,D,20230425,000000,62.23,62.87,62.05,62.15,1894569,0
+TOL.US,D,20230426,000000,62.07,62.26,61.17,61.36,1271099,0
+TOL.US,D,20230427,000000,61.95,63.06,61.77,63.04,1083576,0
+TOL.US,D,20230428,000000,63.22,64.16,63.14,63.91,914811,0
+TOL.US,D,20230501,000000,63.72,64.25,62.931,63.17,1012841,0
+TOL.US,D,20230502,000000,63.11,63.28,61.7,62.94,1119308,0
+TOL.US,D,20230503,000000,63.11,64.89,63.11,63.77,1083510,0
+TOL.US,D,20230504,000000,63.38,63.73,62.26,62.48,1112173,0
+TOL.US,D,20230505,000000,62.88,63.72,62.325,63.48,1045610,0
+TOL.US,D,20230508,000000,63.35,64.55,63,64.24,1101800,0
+TOL.US,D,20230509,000000,64.04,65.52,64.0385,64.8,1422910,0
+TOL.US,D,20230510,000000,65.26,65.26,63.79,64.58,2356163,0
+TOL.US,D,20230511,000000,64.61,65.15,63.95,64.96,2153572,0
+TOL.US,D,20230512,000000,65.2,65.51,63.74,64.21,955728,0
+TOL.US,D,20230515,000000,64.2,64.98,63.7501,64.85,852191,0
+TOL.US,D,20230516,000000,64.41,65.465,63.46,65.33,1229015,0
+TOL.US,D,20230517,000000,65.39,65.835,65.03,65.83,1111165,0
+TOL.US,D,20230518,000000,65.83,67.54,65.35,67.49,1504963,0
+TOL.US,D,20230519,000000,67.49,67.52,65.715,66.36,1414602,0
+TOL.US,D,20230522,000000,66.13,66.91,64.373,64.7,2468746,0
+TOL.US,D,20230523,000000,64.01,64.36,63.34,63.75,2300158,0
+TOL.US,D,20230524,000000,64.49,66.2,64.4,65.09,3364543,0
+TOL.US,D,20230525,000000,68.35,69.22,67.18,68.13,4485276,0
+TOL.US,D,20230526,000000,68.39,68.54,67.51,68.04,1617045,0
+TOL.US,D,20230530,000000,68.04,68.7999,68.02,68.5,1259945,0
+TOL.US,D,20230531,000000,68.26,68.44,66.17,67.7,1789132,0
+TOL.US,D,20230601,000000,68.19,68.76,67.72,68.7,1484068,0
+TOL.US,D,20230602,000000,69.23,71.41,69.2,71.35,2309713,0
+TOL.US,D,20230605,000000,70.83,71.1524,70.12,70.84,1384772,0
+TOL.US,D,20230606,000000,71.18,74.05,71.04,74.05,2223312,0
+TOL.US,D,20230607,000000,74.26,75.2047,73.75,73.94,2155113,0
+TOL.US,D,20230608,000000,73.74,74.81,73.38,74.09,1787898,0
+TOL.US,D,20230609,000000,74.01,75.09,73.62,74.29,1286370,0
+TOL.US,D,20230612,000000,74.18,75.31,73.735,74.94,1173227,0
+TOL.US,D,20230613,000000,75.39,75.97,74.96,75.08,1302391,0
+TOL.US,D,20230614,000000,75.12,75.29,71.6,73.3,3021501,0
+TOL.US,D,20230615,000000,74.24,74.6281,73.45,74.05,2020990,0
+TOL.US,D,20230616,000000,74.19,74.57,73.21,73.49,2465152,0
+TOL.US,D,20230620,000000,73.92,75.42,73.84,75.33,1914434,0
+TOL.US,D,20230621,000000,74.71,76.55,74.2,76.21,1888327,0
+TOL.US,D,20230622,000000,75.76,75.9333,75.09,75.82,1493079,0
+TOL.US,D,20230623,000000,75.7,76.22,75.49,76.1,2570748,0
+TOL.US,D,20230626,000000,76.3,77.19,75.3799,75.87,1423595,0
+TOL.US,D,20230627,000000,76,78.41,76,78.34,1925609,0
+TOL.US,D,20230628,000000,78.1,79.47,78.1,78.55,1787148,0
+TOL.US,D,20230629,000000,78.25,78.41,76.93,78.32,1688840,0
+TOL.US,D,20230630,000000,78.72,79.27,78.24,79.07,1124357,0
+TOL.US,D,20230703,000000,79.5,79.9,78.42,78.94,1068414,0
+TOL.US,D,20230705,000000,79.3,79.5855,77.19,77.66,1589891,0
+TOL.US,D,20230706,000000,77.1,77.1,75.31,76.41,2223352,0
+TOL.US,D,20230707,000000,76.13,77.93,76.13,76.81,1941564,0
+TOL.US,D,20230710,000000,76.96,78.91,76.86,78.9,1213914,0
+TOL.US,D,20230711,000000,79.48,80.39,79.28,79.9,1698245,0
+TOL.US,D,20230712,000000,80.82,82.35,80.29,82.16,1509582,0
+TOL.US,D,20230713,000000,82.27,82.8099,81.18,81.98,1554419,0
+TOL.US,D,20230714,000000,83.34,83.67,82.215,83.52,1605688,0
+TOL.US,D,20230717,000000,83,83.25,82.17,82.72,1290706,0
+TOL.US,D,20230718,000000,82.93,83.72,82.555,82.62,1439727,0
+TOL.US,D,20230719,000000,82.51,82.51,81.15,81.98,2012240,0
+TOL.US,D,20230720,000000,82.24,82.55,77.15,78.59,2615191,0
+TOL.US,D,20230721,000000,78.75,79.4279,78.17,78.72,1655326,0
+TOL.US,D,20230724,000000,78.75,79.2,78.21,78.83,1134340,0
+TOL.US,D,20230725,000000,78.78,81.095,78.78,80.64,1250472,0
+TOL.US,D,20230726,000000,80.52,81.305,79.67,80.1,1315875,0
+TOL.US,D,20230727,000000,80.81,81.39,79.07,79.25,1432320,0
+TOL.US,D,20230728,000000,80.36,80.43,79.38,80.21,1409638,0
+TOL.US,D,20230731,000000,80.5,80.86,79.44,80.33,997783,0
+TOL.US,D,20230801,000000,80.2,81,80.01,80.33,865691,0
+TOL.US,D,20230802,000000,79.51,80.15,78.955,79.83,972185,0
+TOL.US,D,20230803,000000,79.295,79.47,76.665,77.7,2102424,0
+TOL.US,D,20230804,000000,78.03,79.92,77.12,79.39,1224331,0
+TOL.US,D,20230807,000000,79.02,80.2615,79.02,80.26,791707,0
+TOL.US,D,20230808,000000,79.75,80.795,78.86,80.76,905298,0
+TOL.US,D,20230809,000000,80.74,80.99,80.075,80.52,950262,0
+TOL.US,D,20230810,000000,81,81.91,78.75,79.49,1349648,0
+TOL.US,D,20230811,000000,79.35,80.0948,79.24,79.47,857804,0
+TOL.US,D,20230814,000000,79.41,80.67,79.01,80.63,899261,0
+TOL.US,D,20230815,000000,81.31,82.54,80.37,81.39,1508664,0
+TOL.US,D,20230816,000000,81.11,81.89,80.1,80.14,1388615,0
+TOL.US,D,20230817,000000,80.77,80.9475,76.375,76.45,2234657,0
+TOL.US,D,20230818,000000,75.64,76.82,75.51,76.38,1861667,0
+TOL.US,D,20230821,000000,76.55,76.81,74.26,75.05,1876837,0
+TOL.US,D,20230822,000000,75.4,76.74,75.31,75.92,3166594,0
+TOL.US,D,20230823,000000,77.77,80.13,76.3,78.85,4295180,0
+TOL.US,D,20230824,000000,79.09,80.19,78.04,78.07,2321487,0
+TOL.US,D,20230825,000000,78.51,78.525,74.8701,77.4,3211441,0
+TOL.US,D,20230828,000000,77.69,78.12,76.63,77.06,1555932,0
+TOL.US,D,20230829,000000,76.73,79.21,76.3351,78.97,2112981,0
+TOL.US,D,20230830,000000,79,82.04,78.84,81.64,2344754,0
+TOL.US,D,20230831,000000,81.66,82.19,81.32,81.93,1636921,0
+TOL.US,D,20230901,000000,82.33,84.5698,82.15,83.83,2320826,0
+TOL.US,D,20230905,000000,83.45,83.49,79.13,79.22,2682602,0
+TOL.US,D,20230906,000000,79.58,81.39,79.32,81.34,1942354,0
+TOL.US,D,20230907,000000,80.66,82.38,80.52,81.98,1305974,0
+TOL.US,D,20230908,000000,81.9,82.47,80.845,80.92,1387906,0
+TOL.US,D,20230911,000000,81.39,83.28,81.13,82.01,1310674,0
+TOL.US,D,20230912,000000,81.75,82.75,79.7,79.98,1692636,0
+TOL.US,D,20230913,000000,80.05,80.79,78.17,79.19,2004274,0
+TOL.US,D,20230914,000000,79.95,80.99,79.49,80.72,1387263,0
+TOL.US,D,20230915,000000,79.9,79.9,77.35,77.87,4754876,0
+TOL.US,D,20230918,000000,77.32,78.51,77.17,77.93,1645723,0
+TOL.US,D,20230919,000000,77.56,78.26,76.715,77.99,1278131,0
+TOL.US,D,20230920,000000,78.37,79.175,76.54,76.61,1176278,0
+TOL.US,D,20230921,000000,74.63,75.12,72.83,73.63,2977228,0
+TOL.US,D,20230922,000000,74.3,74.69,73.47,74.07,1726893,0
+TOL.US,D,20230925,000000,73.78,74.65,73.69,73.97,1562527,0
+TOL.US,D,20230926,000000,73.57,74.54,72.57,72.61,1623118,0
+TOL.US,D,20230927,000000,73.38,74.02,72.94,73.28,1485152,0
+TOL.US,D,20230928,000000,73.11,74.85,73,74.39,1369494,0
+TOL.US,D,20230929,000000,75.05,75.49,73.3,73.96,1658758,0
+TOL.US,D,20231002,000000,73.46,74.355,72.46,72.99,1519257,0
+TOL.US,D,20231003,000000,72.26,72.79,70.05,70.3,2366900,0
+TOL.US,D,20231004,000000,70.73,71.94,70.18,71.74,1894890,0
+TOL.US,D,20231005,000000,71.27,72.16,70.665,70.76,2320202,0
+TOL.US,D,20231006,000000,70.29,71.37,69.34,70.98,1366157,0
+TOL.US,D,20231009,000000,70.85,72.48,69.915,72.46,1241971,0
+TOL.US,D,20231010,000000,72.46,74.86,72.46,74.14,2000013,0
+TOL.US,D,20231011,000000,74.89,76.58,74.62,75.4,2282858,0
+TOL.US,D,20231012,000000,74.26,74.4652,70.3,71.05,1950234,0
+TOL.US,D,20231013,000000,71.17,72.05,70.99,71.73,1415971,0
+TOL.US,D,20231016,000000,72.33,72.7588,71.03,71.67,1099580,0
+TOL.US,D,20231017,000000,71.25,73.61,71.25,72.44,1348218,0
+TOL.US,D,20231018,000000,71.65,71.88,70.445,70.48,1064808,0
+TOL.US,D,20231019,000000,70.8,71.25,69.08,69.43,1916083,0
+TOL.US,D,20231020,000000,69.58,70.0109,68.48,68.67,1693026,0
+TOL.US,D,20231023,000000,68.55,70.4,68.47,69.45,1399040,0
+TOL.US,D,20231024,000000,69.35,70.67,68.93,69.77,1281621,0
+TOL.US,D,20231025,000000,69.32,69.4608,68.08,68.16,1109152,0
+TOL.US,D,20231026,000000,68.95,69.7,68.17,69.26,1258275,0
+TOL.US,D,20231027,000000,69.5,69.5,68.385,68.77,983976,0
+TOL.US,D,20231030,000000,69.25,70,68.33,69.37,1725188,0
+TOL.US,D,20231031,000000,69.67,71.11,69.59,70.71,1015049,0
+TOL.US,D,20231101,000000,70.51,74.4101,70.15,74.25,2132066,0
+TOL.US,D,20231102,000000,77,78.4,76.5,77.93,1997004,0
+TOL.US,D,20231103,000000,80,82.39,79.81,81.27,2164646,0
+TOL.US,D,20231106,000000,80.28,81.17,79.87,80.07,1174307,0
+TOL.US,D,20231107,000000,80.22,81.46,79.91,80.21,1120116,0
+TOL.US,D,20231108,000000,80.33,80.73,79.26,79.68,1042787,0
+TOL.US,D,20231109,000000,79.87,80.4,78.32,78.41,1232192,0
+TOL.US,D,20231110,000000,79.07,80.39,78.45,80.34,845088,0
+TOL.US,D,20231113,000000,79.95,80.23,78.875,79.59,703583,0
+TOL.US,D,20231114,000000,82.87,86.73,82.87,85.98,2818346,0
+TOL.US,D,20231115,000000,85.43,87.12,85.17,85.22,1362916,0
+TOL.US,D,20231116,000000,85.4,86.24,84.94,85.14,914304,0
+TOL.US,D,20231117,000000,85.44,86.255,85.3,85.79,739740,0
+TOL.US,D,20231120,000000,85.33,86.34,84.91,86.06,964686,0
+TOL.US,D,20231121,000000,85.49,86.205,84.97,84.99,733486,0
+TOL.US,D,20231122,000000,85.84,86.49,85.04,85.31,613808,0
+TOL.US,D,20231124,000000,85.04,85.81,84.9801,85.52,335976,0
+TOL.US,D,20231127,000000,85.18,85.83,85.03,85.42,1043107,0
+TOL.US,D,20231128,000000,85.04,85.76,84.4008,84.43,827780,0
+TOL.US,D,20231129,000000,85.41,86.67,85.41,86.07,1519229,0
+TOL.US,D,20231130,000000,85.66,86.08,84.66,85.89,1876506,0
+TOL.US,D,20231201,000000,85.98,88.29,85.905,87.78,1844880,0
+TOL.US,D,20231204,000000,87.57,88.72,87.07,87.21,1701089,0
+TOL.US,D,20231205,000000,87,87.59,86.38,87.21,2069433,0
+TOL.US,D,20231206,000000,89.6,91.1,88.79,88.9,2621181,0
+TOL.US,D,20231207,000000,90.31,91.44,89.75,91.16,2408686,0
+TOL.US,D,20231208,000000,90.73,93.26,90.69,92.86,1862270,0
+TOL.US,D,20231211,000000,92.41,93.26,92.16,92.93,1638327,0
+TOL.US,D,20231212,000000,93.07,93.37,92.335,92.41,1100816,0
+TOL.US,D,20231213,000000,93.06,96.69,91.92,96.46,2661913,0
+TOL.US,D,20231214,000000,99.18,105.4098,99,105.18,3501093,0
+TOL.US,D,20231215,000000,103.96,105.91,102.22,102.48,3651760,0
+TOL.US,D,20231218,000000,102.74,102.895,100,101.38,1718285,0
+TOL.US,D,20231219,000000,102.02,103.82,101.55,103.38,1369922,0
+TOL.US,D,20231220,000000,103.11,104.4821,102.08,102.12,1250726,0
+TOL.US,D,20231221,000000,103.83,104.1742,101.81,103.32,1106460,0
+TOL.US,D,20231222,000000,103.87,104.01,102.75,103.57,838167,0
+TOL.US,D,20231226,000000,103.61,104.2099,103.24,103.47,704394,0
+TOL.US,D,20231227,000000,103.69,104.5541,103.12,104.06,772429,0
+TOL.US,D,20231228,000000,103.55,104.415,103.32,103.53,802396,0
+TOL.US,D,20231229,000000,102.99,103.75,102.52,102.79,916439,0
+TOL.US,D,20240102,000000,101.44,102.36,100.17,100.78,1557781,0
+TOL.US,D,20240103,000000,99.12,100.08,97.598,99.01,1784381,0
+TOL.US,D,20240104,000000,98.92,100.2499,98.56,98.75,1172985,0
+TOL.US,D,20240105,000000,98.28,100.58,97.42,99.79,1171369,0
+TOL.US,D,20240108,000000,100.88,102.9379,100.88,102.16,1749501,0
+TOL.US,D,20240109,000000,100.99,101.82,100.87,101.6,1336449,0
+TOL.US,D,20240110,000000,102.5,104.33,102.23,103.12,1327571,0
+TOL.US,D,20240111,000000,101.98,103.67,101.67,103.64,1147643,0
+TOL.US,D,20240112,000000,104.16,104.16,101.27,101.32,1491330,0
+TOL.US,D,20240116,000000,100.05,100.98,99.33,100,1585584,0
+TOL.US,D,20240117,000000,98.71,99.58,98.29,98.89,1359457,0
+TOL.US,D,20240118,000000,100.68,101.37,98.62,99.31,1606778,0
+TOL.US,D,20240119,000000,99.37,101.4599,98.29,101.09,1766422,0
+TOL.US,D,20240122,000000,101.53,103.3,101.175,103.03,1257329,0
+TOL.US,D,20240123,000000,100.85,101.72,96.74,97.58,2029888,0
+TOL.US,D,20240124,000000,98.51,98.88,95.46,95.98,1663566,0
+TOL.US,D,20240125,000000,97.33,98.28,96.33,98.19,1355085,0
+TOL.US,D,20240126,000000,98.09,98.94,97.38,98.47,978522,0
+TOL.US,D,20240129,000000,98.37,99.96,97.955,99.69,1341276,0
+TOL.US,D,20240130,000000,99.82,101.98,99.54,100.15,1193190,0
+TOL.US,D,20240131,000000,99.53,101.62,99.07,99.35,1259207,0
+TOL.US,D,20240201,000000,100.64,101.33,98.685,101.03,1170760,0
+TOL.US,D,20240202,000000,99.4,100.9,98.28,100.17,1245613,0
+TOL.US,D,20240205,000000,98.82,99.43,97.53,99.02,778877,0
+TOL.US,D,20240206,000000,99.28,99.5589,97.45,98.62,904509,0
+TOL.US,D,20240207,000000,99.1,100.66,98.57,99.75,990600,0
+TOL.US,D,20240208,000000,100.1,100.92,99.11,100.27,946447,0
+TOL.US,D,20240209,000000,100.04,101.205,99.06,101.01,910643,0
+TOL.US,D,20240212,000000,101.36,105.86,101.36,105.43,2123555,0
+TOL.US,D,20240213,000000,100.6,101.3,98.545,100.03,2069706,0
+TOL.US,D,20240214,000000,101.78,103.6361,100.71,102.69,1279455,0
+TOL.US,D,20240215,000000,103.49,104.27,102.05,104.18,1191845,0
+TOL.US,D,20240216,000000,102.5,103.87,102.03,102.18,1782161,0
+TOL.US,D,20240220,000000,101.09,103.75,100.47,103.55,2791284,0
+TOL.US,D,20240221,000000,110.89,111.66,106.95,107.64,3908221,0
+TOL.US,D,20240222,000000,108.6,111.215,107.79,109.85,1729554,0
+TOL.US,D,20240223,000000,110.76,112.55,110.17,111.3,1454693,0
+TOL.US,D,20240226,000000,111.69,112.905,111.46,112.56,1253045,0
+TOL.US,D,20240227,000000,113.1,113.92,110.9,111.32,1242737,0
+TOL.US,D,20240228,000000,111.07,112.48,110.82,112.17,1083914,0
+TOL.US,D,20240229,000000,113.49,115.03,112.88,114.64,1569814,0
+TOL.US,D,20240301,000000,114.5,117.35,114.0514,116.92,1687218,0
+TOL.US,D,20240304,000000,117.69,119.5,117.1,117.28,1233956,0
+TOL.US,D,20240305,000000,116.84,119.04,115.51,115.87,1341965,0
+TOL.US,D,20240306,000000,116.81,118.45,116.06,118.17,1804334,0
+TOL.US,D,20240307,000000,119.46,121.57,119.36,120.14,1450759,0
+TOL.US,D,20240308,000000,120.87,122.72,119.28,120.68,1294838,0
+TOL.US,D,20240311,000000,120.18,120.28,117.682,119.3,1182998,0
+TOL.US,D,20240312,000000,118.98,122.8649,118.295,122.17,1526935,0
+TOL.US,D,20240313,000000,122.33,124.67,122.2,123.06,1423144,0
+TOL.US,D,20240314,000000,121.46,123.05,117.235,118.2,1836125,0
+TOL.US,D,20240315,000000,117.26,120.59,117.26,120.31,4130197,0
+TOL.US,D,20240318,000000,121.22,121.89,118.8901,119.58,1128709,0
+TOL.US,D,20240319,000000,119.2,121.94,118.695,121.49,1016439,0
+TOL.US,D,20240320,000000,121.4,124.39,120.32,123.66,1201168,0
+TOL.US,D,20240321,000000,126.09,128.1,125.59,126.53,1467792,0
+TOL.US,D,20240322,000000,126.27,126.915,125.315,126.21,903904,0
+TOL.US,D,20240325,000000,125.53,127.16,125.53,125.73,662528,0
+TOL.US,D,20240326,000000,126.6,127.11,125.58,125.89,879874,0
+TOL.US,D,20240327,000000,126.9,127.65,126.15,127.42,652218,0
+TOL.US,D,20240328,000000,127.69,130.28,127.3,129.37,1133263,0
+TOL.US,D,20240401,000000,129.23,130.63,127.37,128.04,969517,0
+TOL.US,D,20240402,000000,125.2,125.69,121.53,124.19,1450347,0
+TOL.US,D,20240403,000000,123.22,126.06,123.22,126.03,1139277,0
+TOL.US,D,20240404,000000,127.49,128.04,122.585,123,1058855,0
+TOL.US,D,20240405,000000,122.5,125.48,122.38,125.14,765444,0
+TOL.US,D,20240408,000000,125.68,126.18,123.9222,124.49,879510,0
+TOL.US,D,20240409,000000,125.77,125.77,122.0901,124.32,962604,0
+TOL.US,D,20240410,000000,119.13,120.42,117.64,118.58,1881783,0
+TOL.US,D,20240411,000000,119.68,120.97,119.27,120.32,902429,0
+TOL.US,D,20240412,000000,119.31,120.88,118.78,120.22,966206,0
+TOL.US,D,20240415,000000,120.23,121.5,117.29,117.85,1296282,0
+TOL.US,D,20240416,000000,116.5,116.5,113.08,114.34,1756220,0
+TOL.US,D,20240417,000000,115.63,115.87,112.7,113.42,1212245,0
+TOL.US,D,20240418,000000,116.35,116.35,112.79,113.16,1165518,0
+TOL.US,D,20240419,000000,113.09,114.47,111.27,112.21,1188143,0
+TOL.US,D,20240422,000000,113.22,114.4799,111.73,113.81,911269,0
+TOL.US,D,20240423,000000,114.76,119.865,113.79,119.52,1367173,0
+TOL.US,D,20240424,000000,119.48,121.665,117.19,118.7,825212,0
+TOL.US,D,20240425,000000,116.12,118.15,114.3,117.36,967059,0
+TOL.US,D,20240426,000000,118.29,120.94,118.29,120.22,735437,0
+TOL.US,D,20240429,000000,121.3,122.71,121.01,121.61,999826,0
+TOL.US,D,20240430,000000,120.08,121.83,119.02,119.11,822804,0
+TOL.US,D,20240501,000000,119.08,123.45,117.91,119.52,1702358,0
+TOL.US,D,20240502,000000,120.72,121.67,118.47,121.24,730219,0
+TOL.US,D,20240503,000000,125,128.75,123.62,123.63,1116164,0
+TOL.US,D,20240506,000000,125.12,127.82,124.3014,127.76,1354809,0
+TOL.US,D,20240507,000000,128.18,128.69,126.36,126.41,1239221,0
+TOL.US,D,20240508,000000,125.13,126.025,123.94,124.05,1297290,0
+TOL.US,D,20240509,000000,124.29,126.63,123.73,126.48,1535684,0
+TOL.US,D,20240510,000000,126.5,127.5272,126.0305,127.02,609190,0
+TOL.US,D,20240513,000000,127.77,128.06,126.11,126.15,789089,0
+TOL.US,D,20240514,000000,127.01,127.55,125.61,127.38,1030772,0
+TOL.US,D,20240515,000000,131.56,135.37,131.05,134.92,2067172,0
+TOL.US,D,20240516,000000,133.91,134.1,131.07,131.13,1633389,0
+TOL.US,D,20240517,000000,131.24,132.14,130.26,130.74,1098223,0
+TOL.US,D,20240520,000000,130.86,132.5201,130.61,131.06,1315498,0
+TOL.US,D,20240521,000000,130.83,131,129.29,130.22,2032417,0
+TOL.US,D,20240522,000000,127,127.585,118.51,119.2,4951641,0
+TOL.US,D,20240523,000000,120.7,121.7,118.71,119.56,2108734,0
+TOL.US,D,20240524,000000,120.87,123.07,120.54,122.91,1715738,0
+TOL.US,D,20240528,000000,122.95,123.84,119.14,120.06,1507442,0
+TOL.US,D,20240529,000000,118.55,120.13,117.4401,118.5,1333378,0
+TOL.US,D,20240530,000000,119.64,121.275,119.21,120.68,1069604,0
+TOL.US,D,20240531,000000,121.55,122.59,119.98,121.64,1594423,0
+TOL.US,D,20240603,000000,122.8,123.21,119.18,120.03,1303837,0
+TOL.US,D,20240604,000000,119.1,120.09,116.73,117.08,1319104,0
+TOL.US,D,20240605,000000,117.85,120.28,116.4501,120.25,1357836,0
+TOL.US,D,20240606,000000,120.09,121,118.63,118.79,922924,0
+TOL.US,D,20240607,000000,116.53,117.78,115.6,117.09,920475,0
+TOL.US,D,20240610,000000,116,119.365,115.67,119.33,1120916,0
+TOL.US,D,20240611,000000,118.55,118.55,115.715,115.94,1185273,0
+TOL.US,D,20240612,000000,121.15,123.68,118.92,120.07,1850813,0
+TOL.US,D,20240613,000000,119.83,121.1,118.45,120.78,1114430,0
+TOL.US,D,20240614,000000,118.46,119.935,118.1,119.32,1224486,0
+TOL.US,D,20240617,000000,120,120.405,118.4004,120.37,1308842,0
+TOL.US,D,20240618,000000,119.28,119.81,116.825,117.5,1533872,0
+TOL.US,D,20240620,000000,117.42,118.6,114.8,115.68,1449452,0
+TOL.US,D,20240621,000000,115.71,117.16,114.1,117.12,2260241,0
+TOL.US,D,20240624,000000,117.36,119.33,116.66,118.42,1375448,0
+TOL.US,D,20240625,000000,118.11,118.11,114.57,115.68,1183694,0
+TOL.US,D,20240626,000000,114.86,116.24,114.7,116.01,886510,0
+TOL.US,D,20240627,000000,116.03,116.085,114.5,115.17,1253322,0
+TOL.US,D,20240628,000000,115.7,116.66,114.19,115.18,1617780,0
+TOL.US,D,20240701,000000,115.59,115.9844,111.68,112.33,1328003,0
+TOL.US,D,20240702,000000,110.48,111.35,109.31,111.21,1803452,0
+TOL.US,D,20240703,000000,110.64,112.77,110.5,111.99,823379,0
+TOL.US,D,20240705,000000,111.05,111.94,108.86,109.16,1410385,0
+TOL.US,D,20240708,000000,110.37,111.21,109.13,110.75,1094829,0
+TOL.US,D,20240709,000000,110.27,112.16,109.7,110.49,917684,0
+TOL.US,D,20240710,000000,111.18,113.8599,110.88,113.29,1414882,0
+TOL.US,D,20240711,000000,117.22,121.87,116.5,121.47,2448818,0
+TOL.US,D,20240712,000000,122.3,125.4,122.3,123.15,1869958,0
+TOL.US,D,20240715,000000,124,126.13,123.16,123.48,1249831,0
+TOL.US,D,20240716,000000,125.76,132.69,125.58,132.38,1877729,0
+TOL.US,D,20240717,000000,130.59,132.7997,128.13,128.17,1282918,0
+TOL.US,D,20240718,000000,131.97,137.2,130.96,131.36,1658500,0
+TOL.US,D,20240719,000000,130.52,132.56,129.74,131.55,995928,0
+TOL.US,D,20240722,000000,131.94,134.68,129.73,134.12,1694489,0
+TOL.US,D,20240723,000000,132.65,135.43,131.6,135.22,1203531,0
+TOL.US,D,20240724,000000,134,135.59,130.24,130.28,1285170,0
+TOL.US,D,20240725,000000,130.99,136.64,129.66,132.65,1252035,0
+TOL.US,D,20240726,000000,136.6,140.5,135.46,139.45,2249724,0
+TOL.US,D,20240729,000000,140.52,142.85,138.6,142.13,1277533,0
+TOL.US,D,20240730,000000,142.6,144.46,141.22,143.09,887634,0
+TOL.US,D,20240731,000000,144.55,146.75,140.63,142.71,1445266,0
+TOL.US,D,20240801,000000,143.95,144.88,137.18,138.34,1453125,0
+TOL.US,D,20240802,000000,134.1,136.9,131.74,135.05,1633657,0
+TOL.US,D,20240805,000000,123.01,130.72,123.01,128.11,1937931,0
+TOL.US,D,20240806,000000,127.33,132,125.29,129.19,1145532,0
+TOL.US,D,20240807,000000,131.42,132.59,123.87,124.08,1758575,0
+TOL.US,D,20240808,000000,126.23,127.5,124.05,126.66,1246694,0
+TOL.US,D,20240809,000000,127.39,128.6,125.83,127.58,1073493,0
+TOL.US,D,20240812,000000,127.52,128.8,125.98,127.65,865954,0
+TOL.US,D,20240813,000000,128.79,130.76,127.8,129.07,1195948,0
+TOL.US,D,20240814,000000,130.15,130.15,126.2101,126.78,1333602,0
+TOL.US,D,20240815,000000,128.14,129.8602,126.52,128.96,958258,0
+TOL.US,D,20240816,000000,128.75,131.5299,128.43,129.32,695641,0
+TOL.US,D,20240819,000000,130.4,133.835,129.635,133.65,1380406,0
+TOL.US,D,20240820,000000,134.18,135.974,132.94,133.52,2019295,0
+TOL.US,D,20240821,000000,136.94,143.16,136.07,141.03,4163898,0
+TOL.US,D,20240822,000000,141.5,143.71,140.93,141.27,1803215,0
+TOL.US,D,20240823,000000,142.63,148.945,142.63,148.72,2498388,0
+TOL.US,D,20240826,000000,149.74,149.77,144.6,144.9,1314906,0
+TOL.US,D,20240827,000000,143.72,144.29,142.345,143.74,1116979,0
+TOL.US,D,20240828,000000,142.68,144.8647,141.49,142.17,1322085,0
+TOL.US,D,20240829,000000,142.73,143.91,140.76,142.29,714891,0
+TOL.US,D,20240830,000000,143.9,144.68,141.1,144.07,1285371,0
+TOL.US,D,20240903,000000,143.75,146.12,138.88,139.88,1236646,0
+TOL.US,D,20240904,000000,138.54,140.33,136.94,139.88,1000849,0
+TOL.US,D,20240905,000000,140.07,140.22,137.43,137.79,1111781,0
+TOL.US,D,20240906,000000,138.48,143.5,138.29,138.78,1577450,0
+TOL.US,D,20240909,000000,138.73,141.85,138.4792,139.35,1212145,0
+TOL.US,D,20240910,000000,140.35,141.37,138.27,140.02,1197003,0
+TOL.US,D,20240911,000000,138.32,139.8499,135.22,139.4,1873877,0
+TOL.US,D,20240912,000000,140.08,145.46,139.51,144.85,1710326,0
+TOL.US,D,20240913,000000,147,150.3,146.775,149.8,1744068,0
+TOL.US,D,20240916,000000,150.17,151.2006,147.02,150.04,1395710,0
+TOL.US,D,20240917,000000,151.9,151.96,148.32,150.66,1113580,0
+TOL.US,D,20240918,000000,151.3,154.62,147.76,150.14,1807434,0
+TOL.US,D,20240919,000000,154.3,154.52,150.7091,153.12,1811946,0
+TOL.US,D,20240920,000000,150.95,152.92,149.545,150.44,5000753,0
+TOL.US,D,20240923,000000,152.25,154.2662,150.26,153.5,1029939,0
+TOL.US,D,20240924,000000,152.89,154.46,152.0638,153.32,950992,0
+TOL.US,D,20240925,000000,151.7,153.06,150.23,150.34,1299566,0
+TOL.US,D,20240926,000000,152.07,152.8898,150.3,150.62,1341774,0
+TOL.US,D,20240927,000000,152.2,155.9999,151.3,155.35,1475783,0
+TOL.US,D,20240930,000000,153.37,154.82,152,154.49,1282966,0
+TOL.US,D,20241001,000000,154.68,156.08,152.04,154.75,965168,0
+TOL.US,D,20241002,000000,153.7,154.3,151.24,153.03,895402,0
+TOL.US,D,20241003,000000,152.69,153.98,151.06,153.74,851861,0
+TOL.US,D,20241004,000000,154.93,155.18,147.8437,149.89,1212424,0
+TOL.US,D,20241007,000000,147.49,150.55,146.5,150.49,1062118,0
+TOL.US,D,20241008,000000,151,153.505,149.57,151.11,790200,0
+TOL.US,D,20241009,000000,150.9,152.31,150.02,151.08,632328,0
+TOL.US,D,20241010,000000,149,150.88,147.9,149.07,982934,0
+TOL.US,D,20241011,000000,149.625,150.7,149.465,149.86,841731,0
+TOL.US,D,20241014,000000,150.09,154.11,150.09,153.64,977768,0
+TOL.US,D,20241015,000000,154.61,157.67,154.61,155.18,962441,0
+TOL.US,D,20241016,000000,156.8,158.9263,156.67,157.58,846401,0
+TOL.US,D,20241017,000000,156.53,158.06,155.58,156.67,849044,0
+TOL.US,D,20241018,000000,157.76,160.12,156.69,159.58,799150,0
+TOL.US,D,20241021,000000,158.79,159.56,153.34,153.44,1103145,0
+TOL.US,D,20241022,000000,150.2,150.385,146.5,148.02,1385392,0
+TOL.US,D,20241023,000000,147.06,148.9,145.51,146.95,1368217,0
+TOL.US,D,20241024,000000,148.02,150.83,148,150.71,1071881,0
+TOL.US,D,20241025,000000,152.62,152.72,148.51,149.02,868899,0
+TOL.US,D,20241028,000000,150.48,152.4262,149.2801,150.68,646016,0
+TOL.US,D,20241029,000000,140.72,147.575,137.83,147.4,2003859,0
+TOL.US,D,20241030,000000,147.195,151.57,146.82,148.14,820002,0
+TOL.US,D,20241031,000000,147.02,148.95,145.8,146.44,956571,0
+TOL.US,D,20241101,000000,148.74,150.46,145.9,146.5,888490,0
+TOL.US,D,20241104,000000,147.61,151.01,146.7,147.8,870535,0
+TOL.US,D,20241105,000000,146.53,153.69,146.2101,153.58,832468,0
+TOL.US,D,20241106,000000,147.565,152.2,144.67,151.34,2507803,0
+TOL.US,D,20241107,000000,151.07,154.88,150.5106,153.84,1091875,0
+TOL.US,D,20241108,000000,154.14,157.84,153.2412,157.59,1226326,0
+TOL.US,D,20241111,000000,158.9,159.73,156.9931,157.37,927250,0
+TOL.US,D,20241112,000000,156.47,157.44,151.65,151.83,1238635,0
+TOL.US,D,20241113,000000,154.44,154.79,151.14,151.66,936726,0
+TOL.US,D,20241114,000000,152.76,155.48,152.15,153.7,939878,0
+TOL.US,D,20241115,000000,153.17,154,151.7175,152.67,782804,0
+TOL.US,D,20241118,000000,152.085,153.325,150.87,152.41,662118,0
+TOL.US,D,20241119,000000,151.51,152.76,149.77,151.74,916768,0
+TOL.US,D,20241120,000000,151.44,152.3,150.69,151.91,720785,0
+TOL.US,D,20241121,000000,152.725,154.85,152.2,152.36,925927,0
+TOL.US,D,20241122,000000,153.92,158.06,153.92,157.59,1242026,0
+TOL.US,D,20241125,000000,160.375,169.52,160.12,167.8,2088949,0
+TOL.US,D,20241126,000000,166.32,166.4299,162.76,164.16,1388743,0
+TOL.US,D,20241127,000000,167.4187,167.78,164.6,164.75,970298,0
+TOL.US,D,20241129,000000,166.07,168.17,164.81,165.17,359239,0
+TOL.US,D,20241202,000000,163.98,165.51,162.52,163.91,722208,0
+TOL.US,D,20241203,000000,164.98,165.05,162.29,162.34,770186,0
+TOL.US,D,20241204,000000,161.56,161.62,154.92,155.93,1802381,0
+TOL.US,D,20241205,000000,156.54,157.24,153.78,154.14,931528,0
+TOL.US,D,20241206,000000,156.94,157.785,152.6352,154.1,1678182,0
+TOL.US,D,20241209,000000,155.51,156.89,154.32,156.47,2304318,0
+TOL.US,D,20241210,000000,147.6,150.54,145.24,145.6,3665672,0
+TOL.US,D,20241211,000000,147.415,147.81,141.9301,142.43,2346635,0
+TOL.US,D,20241212,000000,141.775,142.16,138.12,138.46,2320180,0
+TOL.US,D,20241213,000000,135.88,136.82,132.3,133.85,2505619,0
+TOL.US,D,20241216,000000,134.25,136.7268,133.81,134.58,1818612,0
+TOL.US,D,20241217,000000,133.905,135.6,132.15,132.73,1396413,0
+TOL.US,D,20241218,000000,133.06,133.4799,125.1,125.72,2788940,0
+TOL.US,D,20241219,000000,123.2,125,120.77,123.8,2426625,0
+TOL.US,D,20241220,000000,123.69,125.875,122.85,125.45,3411620,0
+TOL.US,D,20241223,000000,125.19,127.08,124,127.02,1558050,0
+TOL.US,D,20241224,000000,127.22,127.9,126,127.87,794068,0
+TOL.US,D,20241226,000000,127.03,128.53,126,128.23,827784,0
+TOL.US,D,20241227,000000,127.68,128.31,125.6185,126.45,806438,0
+TOL.US,D,20241230,000000,126,126.64,123.86,126.12,1001838,0
+TOL.US,D,20241231,000000,126.36,127.51,125.45,125.95,936817,0
+TOL.US,D,20250102,000000,127.52,128.04,123.75,124.56,967874,0
+TOL.US,D,20250103,000000,125.93,127.3799,125.615,126.23,1286890,0
+TOL.US,D,20250106,000000,126.9,128.41,125.65,126.1,1149982,0
+TOL.US,D,20250107,000000,126.01,126.42,123.0201,123.86,1362792,0
+TOL.US,D,20250108,000000,123.19,127.35,122.56,127.03,1340040,0
+TOL.US,D,20250110,000000,126.15,126.6198,123.2,123.54,1558999,0
+TOL.US,D,20250113,000000,123,126.15,122.74,126.15,1313605,0
+TOL.US,D,20250114,000000,129.94,131.94,128.22,130.9,1913776,0
+TOL.US,D,20250115,000000,136.45,137.51,133.43,134.23,1880971,0
+TOL.US,D,20250116,000000,133.01,134.35,131.81,134.31,1152782,0
+TOL.US,D,20250117,000000,137.17,137.86,134.54,135.16,1435651,0
+TOL.US,D,20250121,000000,137.47,138.77,135.0156,135.61,1586531,0
+TOL.US,D,20250122,000000,135.28,136.5,134.38,136.2,1478372,0
+TOL.US,D,20250123,000000,135.865,137.17,135,136.68,1103641,0
+TOL.US,D,20250124,000000,136.425,136.67,134.2758,135.06,857150,0
+TOL.US,D,20250127,000000,134.97,140.22,134.97,139.91,2942352,0
+TOL.US,D,20250128,000000,139.695,139.795,136.85,137.62,1723178,0
+TOL.US,D,20250129,000000,138.46,138.9,134.79,135.79,1585181,0
+TOL.US,D,20250130,000000,136.78,141.15,136.1121,140.69,1723433,0
+TOL.US,D,20250131,000000,139.51,139.525,135.19,135.81,1563768,0
+TOL.US,D,20250203,000000,133,133.85,130.32,131.47,1759499,0
+TOL.US,D,20250204,000000,130.855,134.545,130.49,133.87,1219319,0
+TOL.US,D,20250205,000000,136.16,136.36,133.87,134.96,1196786,0
+TOL.US,D,20250206,000000,135.33,136,131.83,132.97,1611269,0
+TOL.US,D,20250207,000000,132.04,132.04,123.935,124.35,2458549,0
+TOL.US,D,20250210,000000,125.5,126.42,124.8,125.21,1436069,0
+TOL.US,D,20250211,000000,124.25,126.65,124.25,125.02,1522368,0
+TOL.US,D,20250212,000000,119.86,122.62,119.4,122.57,2205984,0
+TOL.US,D,20250213,000000,124,124.48,122.12,123.53,1316553,0
+TOL.US,D,20250214,000000,124.125,126.14,122.83,123.63,1800296,0
+TOL.US,D,20250218,000000,122.35,123.4724,120.59,122.05,3511939,0
+TOL.US,D,20250219,000000,112.49,115.9984,111.57,114.88,5587807,0
+TOL.US,D,20250220,000000,113.85,115.5,113.5,115.15,2098389,0
+TOL.US,D,20250221,000000,115.64,115.64,110.59,111.48,2214079,0
+TOL.US,D,20250224,000000,112.56,112.56,109.24,110.55,2166703,0
+TOL.US,D,20250225,000000,110.75,115.695,110.6,114.6,2810425,0
+TOL.US,D,20250226,000000,115.01,115.04,112.25,112.64,1401080,0
+TOL.US,D,20250227,000000,112.32,113.4699,110.52,110.66,1578698,0
+TOL.US,D,20250228,000000,110.62,112.215,110.3,111.64,1836507,0
+TOL.US,D,20250303,000000,111.495,112.39,107.78,108.39,2307033,0
+TOL.US,D,20250304,000000,106.64,110.405,105.73,108.11,2823921,0
+TOL.US,D,20250305,000000,108.22,110.77,107.805,110.49,1841362,0
+TOL.US,D,20250306,000000,110,113.3,109.99,111.15,2616809,0
+TOL.US,D,20250307,000000,111.07,111.07,107.06,109.27,2369921,0
+TOL.US,D,20250310,000000,108.885,111.8347,106.7,106.84,2412750,0
+TOL.US,D,20250311,000000,107.04,108.42,105.38,106.83,1612927,0
+TOL.US,D,20250312,000000,108.16,108.77,105.3201,106.61,1433773,0
+TOL.US,D,20250313,000000,106.39,106.4999,102.49,103.02,1494976,0
+TOL.US,D,20250314,000000,103.94,105.015,102.68,104.89,1759993,0
+TOL.US,D,20250317,000000,104.515,106.22,103.75,106.05,1336449,0
+TOL.US,D,20250318,000000,106.24,106.6499,104.48,105,1273803,0
+TOL.US,D,20250319,000000,104.81,107.71,104.49,107.03,1811273,0
+TOL.US,D,20250320,000000,106.71,109.79,106.27,107.17,1980831,0
+TOL.US,D,20250321,000000,104.305,107.13,103.0001,106.15,3337672,0
+TOL.US,D,20250324,000000,107.575,110.795,107.42,110.22,1662153,0
+TOL.US,D,20250325,000000,108.87,112.28,107.77,110.92,1836941,0
+TOL.US,D,20250326,000000,111,111.7,108.47,109.22,1202263,0
+TOL.US,D,20250327,000000,109.12,110.33,108.5944,108.81,1027748,0
+TOL.US,D,20250328,000000,109.175,109.2675,104.57,105.08,1305927,0
+TOL.US,D,20250331,000000,103.8,106.39,101.5,105.59,1478198,0
+TOL.US,D,20250401,000000,105.835,106.9,103.855,105.3,1298322,0
+TOL.US,D,20250402,000000,104.8,107.01,104.05,106.91,1276920,0
+TOL.US,D,20250403,000000,101.44,102.52,96.75,98.39,2220104,0
+TOL.US,D,20250404,000000,95.8253,104.8775,95,100.86,3036027,0
+TOL.US,D,20250407,000000,97.78,102.605,94.52,94.52,3824086,0
+TOL.US,D,20250408,000000,97.34,97.91,89.68,90.5,3090086,0
+TOL.US,D,20250409,000000,89,97.13,86.67,95.5,6395590,0
+TOL.US,D,20250410,000000,93.51,95.28,89.9,92.74,2761067,0
+TOL.US,D,20250411,000000,91.87,93.62,88.95,93.62,1869813,0
+TOL.US,D,20250414,000000,94.97,96,92,94.21,1566280,0
+TOL.US,D,20250415,000000,93.46,95.59,93.3,94.03,1111432,0
+TOL.US,D,20250416,000000,94.12,94.9541,90.87,91.81,1073940,0
+TOL.US,D,20250417,000000,91.845,94.32,91.63,93.92,1437440,0
+TOL.US,D,20250421,000000,92.74,93.365,90.78,92.13,1097692,0
+TOL.US,D,20250422,000000,93.9,97.6063,93.5239,97.47,1817415,0
+TOL.US,D,20250423,000000,100.5,102.42,98.0207,98.19,2256198,0
+TOL.US,D,20250424,000000,98.69,101.37,97.0168,101.06,1528132,0
+TOL.US,D,20250425,000000,99.95,101.05,99.27,100.08,972925,0
+TOL.US,D,20250428,000000,100.645,102.26,99.88,101.12,1312475,0
+TOL.US,D,20250429,000000,100.88,101.29,99.295,100.5,1020183,0
+TOL.US,D,20250430,000000,99,100.91,98.1426,100.87,1766308,0
+TOL.US,D,20250501,000000,100.96,102.53,99.12,101.18,1231712,0
+TOL.US,D,20250502,000000,102.29,104.585,102.14,104.33,1296858,0
+TOL.US,D,20250505,000000,103.7,105.44,103.35,103.97,991492,0
+TOL.US,D,20250506,000000,103.09,104.38,101.49,101.59,1117155,0
+TOL.US,D,20250507,000000,102.34,102.82,101.5,102.4,1174770,0
+TOL.US,D,20250508,000000,103.93,104.435,102.29,103.88,1414612,0
+TOL.US,D,20250509,000000,104.315,104.315,102.695,103.5,871749,0
+TOL.US,D,20250512,000000,107.72,110.5,106.7815,108.51,1214142,0
+TOL.US,D,20250513,000000,109.39,110.67,108.7005,109.36,1422605,0
+TOL.US,D,20250514,000000,108.75,108.75,104.74,105.07,1943678,0
+TOL.US,D,20250515,000000,105,106.38,103.61,106.38,1470927,0
+TOL.US,D,20250516,000000,106.785,107.26,105.81,107.26,1468813,0
+TOL.US,D,20250519,000000,105.07,106.33,103.8801,106.05,1614490,0
+TOL.US,D,20250520,000000,105.4,106.27,103.615,104.51,3493815,0
+TOL.US,D,20250521,000000,106.885,108.19,103.21,104.01,4775130,0
+TOL.US,D,20250522,000000,103.5,104.39,101.92,104.14,2670245,0
+TOL.US,D,20250523,000000,103.115,104.74,102.57,104.26,1718245,0
+TOL.US,D,20250527,000000,105.665,107.95,104.46,107.93,2084203,0
+TOL.US,D,20250528,000000,107.04,107.31,103.86,104.18,1738829,0
+TOL.US,D,20250529,000000,105.28,105.62,103.8201,105.05,1252148,0
+TOL.US,D,20250530,000000,104.01,104.6,102.91,104.25,1346063,0
+TOL.US,D,20250602,000000,103.25,103.58,100.92,103.31,1462336,0
+TOL.US,D,20250603,000000,103.36,105.66,102.81,105.48,1285109,0
+TOL.US,D,20250604,000000,105.725,108.63,105.05,108.22,1644996,0
+TOL.US,D,20250605,000000,108.17,110,107.22,108.65,1650732,0
+TOL.US,D,20250606,000000,109.67,109.67,106.45,107.33,1051620,0
+TOL.US,D,20250609,000000,107.705,110.4,107.4754,109.54,1507851,0
+TOL.US,D,20250610,000000,111,113.1399,110,111.95,1725960,0
+TOL.US,D,20250611,000000,113.015,113.95,109.355,109.39,1921839,0
+TOL.US,D,20250612,000000,108.9,110.94,107.91,110.55,1125682,0
+TOL.US,D,20250613,000000,108.05,110.404,106.54,107.59,1372472,0
+TOL.US,D,20250616,000000,108.575,108.85,106.76,108.49,1849412,0
+TOL.US,D,20250617,000000,108.07,110.11,104.32,104.85,1964990,0
+TOL.US,D,20250618,000000,104.85,107.2,104.093,105.45,1551544,0
+TOL.US,D,20250620,000000,106.145,109.27,105.6492,108.31,5014857,0
+TOL.US,D,20250623,000000,107.79,112.92,107.23,112.48,2039400,0
+TOL.US,D,20250624,000000,112.1,114.65,111.64,113.3,1966477,0
+TOL.US,D,20250625,000000,113.2,113.2,110.66,111.31,1117028,0
+TOL.US,D,20250626,000000,111.52,113.98,110.645,113.83,1397882,0
+TOL.US,D,20250627,000000,114.2,116.28,113.1024,114.3,2011143,0
+TOL.US,D,20250630,000000,114.71,114.97,113.25,114.13,963633,0
+TOL.US,D,20250701,000000,113.99,121.59,113.52,117.98,2514413,0
+TOL.US,D,20250702,000000,118.7,121.43,117.7,120.26,2281849,0
+TOL.US,D,20250703,000000,120.5,120.5899,117.15,117.79,1124095,0
+TOL.US,D,20250707,000000,117.52,118.16,115.11,116.31,1015467,0
+TOL.US,D,20250708,000000,117,118.2,115.31,117,1297977,0
+TOL.US,D,20250709,000000,117.71,122.0208,117.71,121.39,3128362,0
+TOL.US,D,20250710,000000,121.4,123.71,121,122.63,2033206,0
+TOL.US,D,20250711,000000,120.73,122,120,120.78,1767138,0
+TOL.US,D,20250714,000000,120.26,120.98,118.1,119.34,2069823,0
+TOL.US,D,20250715,000000,119.65,120.51,113.72,113.78,2261777,0
+TOL.US,D,20250716,000000,114.59,116.83,113.52,116.74,1973844,0
+TOL.US,D,20250717,000000,116.74,118.36,116.54,117.48,1330983,0
+TOL.US,D,20250718,000000,118.07,118.28,115.5001,116.9,886785,0
+TOL.US,D,20250721,000000,118.16,119.37,116.53,116.65,866201,0
+TOL.US,D,20250722,000000,121.5,127.25,121,126.59,2917953,0
+TOL.US,D,20250723,000000,129,129.06,125.79,126.75,1960530,0
+TOL.US,D,20250724,000000,125.74,126.5383,121.83,122.62,1726944,0
+TOL.US,D,20250725,000000,123.115,123.5524,121.42,123.04,947289,0
+TOL.US,D,20250728,000000,122.84,124.39,121.5,123.32,1077876,0
+TOL.US,D,20250729,000000,123.45,124.15,122.5711,122.87,1198817,0
+TOL.US,D,20250730,000000,122.11,123.08,118.38,119.45,1633239,0
+TOL.US,D,20250731,000000,118.45,120.077,117.5,118.36,1230674,0
+TOL.US,D,20250801,000000,119.8,122.545,117.7135,121.91,1673132,0
+TOL.US,D,20250804,000000,122.155,125.32,121.8625,124.99,1003559,0
+TOL.US,D,20250805,000000,125.015,128.3599,124.98,127.17,1066571,0
+TOL.US,D,20250806,000000,127.785,128.506,125.76,125.87,1369514,0
+TOL.US,D,20250807,000000,127.6,129.19,125.75,125.84,1143690,0
+TOL.US,D,20250808,000000,126.275,126.6999,125,125.78,898184,0
+TOL.US,D,20250811,000000,125.95,126.7711,122.13,124.18,1163098,0
+TOL.US,D,20250812,000000,125.415,128.46,123.97,128.29,1354607,0
+TOL.US,D,20250813,000000,130,134.76,129.36,133.35,2145043,0
+TOL.US,D,20250814,000000,130.35,131.1455,129.4,131.01,1504348,0
+TOL.US,D,20250815,000000,132.7,133.3299,129.29,130.5,1542572,0
+TOL.US,D,20250818,000000,130.6,132.41,130.1,131.18,1515592,0
+TOL.US,D,20250819,000000,132.475,133.89,131.74,132.18,2963291,0
+TOL.US,D,20250820,000000,131.01,136.97,129.97,131.43,3507995,0
+TOL.US,D,20250821,000000,130.59,132.0399,129.71,131.58,1753616,0
+TOL.US,D,20250822,000000,132.495,140.861,131.105,139.17,2904444,0
+TOL.US,D,20250825,000000,138.51,139.335,137.7,138.61,1433624,0
+TOL.US,D,20250826,000000,138.33,139.525,137.67,137.7,1194484,0
+TOL.US,D,20250827,000000,137.58,138.69,136.8367,137.94,1314827,0
+TOL.US,D,20250828,000000,139.175,139.25,136.8825,138.88,1036196,0
+TOL.US,D,20250829,000000,138.335,139.52,137.64635,139,1188408,0
+TOL.US,D,20250902,000000,135.98,139.2099,135.57,138.28,1380906,0
+TOL.US,D,20250903,000000,138.17,141.55,137.64,140.79,2150689,0
+TOL.US,D,20250904,000000,141.9,146.195,141.36,145.41,2727665,0
+TOL.US,D,20250905,000000,148.52,149.79,145.43,147.37,2741472,0
+TOL.US,D,20250908,000000,147.125,148.51,146,148,1501059,0
+TOL.US,D,20250909,000000,147.06,147.78,143.49,144.82,2350624,0
+TOL.US,D,20250910,000000,146.25,146.25,142.33,143.2,1524175,0
+TOL.US,D,20250911,000000,144.35,147.49,143.82,146.95,1409696,0
+TOL.US,D,20250912,000000,146.2,146.5508,143.3,143.47,975495,0
+TOL.US,D,20250915,000000,144.4,144.4,140.51,141.63,1638385,0
+TOL.US,D,20250916,000000,141.99,142.61,139.25,141.3,1432128,0
+TOL.US,D,20250917,000000,142.3,145.9599,138.5,140.16,2095749,0
+TOL.US,D,20250918,000000,140.76,141.38,138.8801,139.84,1537830,0
+TOL.US,D,20250919,000000,137.0012,141.325,137.0001,139.69,3055867,0
+TOL.US,D,20250922,000000,137.84,138.59,135.18,136.22,2126917,0
+TOL.US,D,20250923,000000,136.8,137.49,135.24,136.59,1096074,0
+TOL.US,D,20250924,000000,136.68,139.085,135.4501,137.2,1098270,0
+TOL.US,D,20250925,000000,134.78,137.7834,133.8173,135.01,1020448,0
+TOL.US,D,20250926,000000,135.98,137.63,135.4429,137.22,646244,0
+TOL.US,D,20250929,000000,138.48,138.51,136.15,138.28,834902,0
+TOL.US,D,20250930,000000,137.88,138.97,136,138.14,1071544,0
+TOL.US,D,20251001,000000,138.3075,140.33,138.03,139.95,932838,0
+TOL.US,D,20251002,000000,139.17,140.25,137.945,139.55,844768,0
+TOL.US,D,20251003,000000,139.79,143.49,139.79,142.72,1009386,0
+TOL.US,D,20251006,000000,143.5,143.86,140.48,140.74,1137912,0
+TOL.US,D,20251007,000000,137.525,138.11,132.63,132.86,1574613,0
+TOL.US,D,20251008,000000,133.25,133.36,130.28,132.15,1933416,0
+TOL.US,D,20251009,000000,130.445,130.54,127.11,128.73,2114338,0
+TOL.US,D,20251010,000000,129.5,129.55,126.465,127.26,1396236,0
+TOL.US,D,20251013,000000,127.1342,128.14,126.55,127.67,739471,0
+TOL.US,D,20251014,000000,127,133.83,126.71,133.28,1433624,0
+TOL.US,D,20251015,000000,133.06,134.84,133,134.3,1158127,0
+TOL.US,D,20251016,000000,134.96,135.2,132.86,134.35,1003325,0
+TOL.US,D,20251017,000000,133.92,136.39553,133.56,135.71,1237387,0
+TOL.US,D,20251020,000000,136.8,138.01,135.59,135.72,969728,0
+TOL.US,D,20251021,000000,132.4118,139.73,132.4118,137.92,1269125,0
+TOL.US,D,20251022,000000,137.43,139.2342,135.92,136.19,1008024,0
+TOL.US,D,20251023,000000,136.275,137.79,134.51,136.7,615555,0
+TOL.US,D,20251024,000000,138.7,139.5555,137.4101,137.92,1051101,0
+TOL.US,D,20251027,000000,138.2475,140.82,137.62,138.68,989966,0
+TOL.US,D,20251028,000000,134.5,139.97,133.51,138.75,1292150,0
+TOL.US,D,20251029,000000,137.41,140.33,132.51,134.6,2245681,0
+TOL.US,D,20251030,000000,133.47,136.83,132.6501,133.58,1234999,0
+TOL.US,D,20251031,000000,133.05,135.16,131.2287,134.95,621345,0
+TOL.US,D,20251103,000000,133.72,134.31,131.895,133.31,950223,0
+TOL.US,D,20251104,000000,131.99,134.49,131.5,133.68,987560,0
+TOL.US,D,20251105,000000,133.405,135.13,131.8,133.65,742368,0
+TOL.US,D,20251106,000000,134,134.07,131.84,132.66,654343,0
+TOL.US,D,20251107,000000,131.98,133.9,131,133.78,900429,0
+TOL.US,D,20251110,000000,133.99,135.51,132.5001,134.25,749779,0
+TOL.US,D,20251111,000000,135.145,136.365,134.1001,135.65,557930,0
+TOL.US,D,20251112,000000,135.64,137.245,134.505,135.58,725695,0
+TOL.US,D,20251113,000000,134.3,136.06,131.64,131.89,815756,0
+TOL.US,D,20251114,000000,131.74,133.33,130.13,130.34,1062387,0
+TOL.US,D,20251117,000000,129.63,129.885,126.3,126.68,1455581,0
+TOL.US,D,20251118,000000,125.0992,126.955,123.9,126.38,932512,0
+TOL.US,D,20251119,000000,127.13,127.41,125.025,126.35,864658,0
+TOL.US,D,20251120,000000,126.88,128.955,124.76,126.25,1220398,0
+TOL.US,D,20251121,000000,127.37,133.0399,127.26,131.63,1550473,0
+TOL.US,D,20251124,000000,131.405,131.63,130.07,130.35,989417,0
+TOL.US,D,20251125,000000,131.44,138.84,131.3,138.35,1297676,0
+TOL.US,D,20251126,000000,137.765,141.23,137.74,140.51,1015172,0
+TOL.US,D,20251128,000000,140.325,140.72,139.03,139.83,376056,0
+TOL.US,D,20251201,000000,137.46,141.33,136.76,139.88,835836,0
+TOL.US,D,20251202,000000,140,140.2,137.78,139.1,843393,0
+TOL.US,D,20251203,000000,139.615,143.55,139.5,142.71,1235155,0
+TOL.US,D,20251204,000000,144.21,145.01,140.13,141.06,1330530,0
+TOL.US,D,20251205,000000,140.64,142.25,138.93,138.94,1043244,0
+TOL.US,D,20251208,000000,139.6,139.6,135.65,136.2,2355864,0
+TOL.US,D,20251209,000000,129.45,135.88,128.2,132.98,3046769,0
+TOL.US,D,20251210,000000,133.27,139.27,133.26,138.64,2644376,0
+TOL.US,D,20251211,000000,139.99,141.58,139.05,139.82,1319154,0
+TOL.US,D,20251212,000000,140.1075,141.05,138.355,139.15,1326324,0
+TOL.US,D,20251215,000000,140.23,141.7,139.08,140.46,1441186,0
+TOL.US,D,20251216,000000,141.37,141.8,137.46,138.67,1133021,0
+TOL.US,D,20251217,000000,136.58,141.22,135.835,139.16,1297012,0
+TOL.US,D,20251218,000000,141.26,143.88,139.29,139.49,1357648,0
+TOL.US,D,20251219,000000,137.98,140.06,136.38,139.79,3486826,0
+TOL.US,D,20251222,000000,139.56,140.64,138.86,139.66,795992,0
+TOL.US,D,20251223,000000,139.64,140.68,137.75,138.29,780600,0
+TOL.US,D,20251224,000000,138.415,139.74,137.55,139.58,444505,0
+TOL.US,D,20251226,000000,139.565,140.24,138.04,139.12,462105,0
+TOL.US,D,20251229,000000,138.67,139.69,136.73,137.94,611471,0
+TOL.US,D,20251230,000000,137.95,137.95,135.46,136.6,537591,0
+TOL.US,D,20251231,000000,136.01,136.6793,135.195,135.22,596727,0
+TOL.US,D,20260102,000000,135.17,136.1325,133.8739,135.58,792249,0
+TOL.US,D,20260105,000000,134.5,137.5975,134.25,136.15,716942,0
+TOL.US,D,20260106,000000,135,136.37,132.5601,136.09,745762,0
+TOL.US,D,20260107,000000,137.21,139.01,133.42,134.8,1223872,0
+TOL.US,D,20260108,000000,133.63,138.115,132.76,135.56,1583393,0
+TOL.US,D,20260109,000000,138.455,146.5,137.91,145.38,2490668,0
+TOL.US,D,20260112,000000,144.89,149.2399,143.17,146.95,2015371,0
+TOL.US,D,20260113,000000,147.94,149.8,147,148.81,1520700,0
+TOL.US,D,20260114,000000,147.9,149.35,144.02,144.92,1854448,0
+TOL.US,D,20260115,000000,145.25,149.28,144.39,149.04,1262616,0
+TOL.US,D,20260116,000000,149.07,150.59,145.62,146.68,1098269,0
+TOL.US,D,20260120,000000,144.55,146.71,142.6515,143.87,1154511,0
+TOL.US,D,20260121,000000,144.89,150.51,143.75,148.54,1094176,0
+TOL.US,D,20260122,000000,149.18,151.1,146.435,147.56,1291713,0
+TOL.US,D,20260123,000000,148.02,148.02,144.01,144.92,798375,0
+TOL.US,D,20260126,000000,145.02,145.525,143.185,143.94,897906,0
+TOL.US,D,20260127,000000,143.01,144.01,141.72,143.07,1210362,0
+TOL.US,D,20260128,000000,143.06,147.865,142.55,144.99,994788,0
+TOL.US,D,20260129,000000,144.815,148.23,143.43,147.07,1157312,0
+TOL.US,D,20260130,000000,145.68,146.485,142.67,144.49,1012533,0
+TOL.US,D,20260202,000000,144.35,146.21,142.8,145.48,1190109,0
+TOL.US,D,20260203,000000,145.5,154.9,143.28,146.46,2140482,0
+TOL.US,D,20260204,000000,147.85,152,147.28,150.48,1486027,0
+TOL.US,D,20260205,000000,150.5,152.86,149.3901,150.6,943060,0
+TOL.US,D,20260206,000000,151.12,155.52,150.11,153.28,1746500,0
+TOL.US,D,20260209,000000,153.48,155,150.72,152.26,708179,0
+TOL.US,D,20260210,000000,154.76,162.03,153.62,161.27,1649861,0
+TOL.US,D,20260211,000000,159.74,162.165,158.73,161.47,1134240,0
+TOL.US,D,20260212,000000,162.84,165.62,161.1,162.61,1279278,0
+TOL.US,D,20260213,000000,163.25,168.36,162.535,166.12,1237477,0
+TOL.US,D,20260217,000000,165.455,167.07,160.5137,163.83,2139963,0
+TOL.US,D,20260218,000000,162.21,167.88,159.33,160,2585607,0
diff --git a/daily/us/nyse stocks/2/tost.us.txt b/daily/us/nyse stocks/2/tost.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de09f4e443200076bcd8c095576bae156c43985c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tost.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOST.US,D,20210922,000000,65.26,65.99,58.21,62.51,14255592,0
+TOST.US,D,20210923,000000,62.32,64.94,59,59,4579120,0
+TOST.US,D,20210924,000000,59.5,61.195,53,55.78,3928233,0
+TOST.US,D,20210927,000000,55.51,56.3727,54.11,54.9,2277851,0
+TOST.US,D,20210928,000000,54.02,54.25,50.1,50.85,3987966,0
+TOST.US,D,20210929,000000,50.6,52.86,49,49.78,1676477,0
+TOST.US,D,20210930,000000,49.93,52.8888,49.84,49.95,1444029,0
+TOST.US,D,20211001,000000,50.09,53.85,49.89,53.55,959750,0
+TOST.US,D,20211004,000000,53.55,53.65,50.66,52.07,1285208,0
+TOST.US,D,20211005,000000,51.82,55.595,51.57,52.1,1641487,0
+TOST.US,D,20211006,000000,51.54,53.5,51.07,52.12,964426,0
+TOST.US,D,20211007,000000,52.51,55.3,52.42,53,745203,0
+TOST.US,D,20211008,000000,53.55,54,51.18,51.82,383893,0
+TOST.US,D,20211011,000000,51.79,52.3445,50.2,51.36,1174350,0
+TOST.US,D,20211012,000000,51.36,52.1339,50.41,50.94,836120,0
+TOST.US,D,20211013,000000,51.38,54.66,51.2461,54.43,884617,0
+TOST.US,D,20211014,000000,54.68,56.75,53.57,56.36,1096025,0
+TOST.US,D,20211015,000000,56.79,58.45,54.82,56.21,1598825,0
+TOST.US,D,20211018,000000,55.49,56.74,51.43,51.5,1620838,0
+TOST.US,D,20211019,000000,51.7,54.8,51.4,52.54,1377371,0
+TOST.US,D,20211020,000000,52.72,52.85,50.55,50.96,1080521,0
+TOST.US,D,20211021,000000,50.5,52.85,50.5,51.33,677767,0
+TOST.US,D,20211022,000000,51.35,51.99,48.65,49.62,906627,0
+TOST.US,D,20211025,000000,49.62,53.43,49.6101,52.74,1164988,0
+TOST.US,D,20211026,000000,52.81,54.14,51.3165,53.28,650275,0
+TOST.US,D,20211027,000000,52.91,56.38,52.5295,52.76,1073407,0
+TOST.US,D,20211028,000000,53.29,55.82,52.71,53.05,1074652,0
+TOST.US,D,20211029,000000,52.98,54.97,52.71,53.22,535255,0
+TOST.US,D,20211101,000000,54.54,57.2,54.54,57.16,1126920,0
+TOST.US,D,20211102,000000,57.16,65.73,57.16,65.22,2734283,0
+TOST.US,D,20211103,000000,66.13,69.93,60.43,62.99,2613369,0
+TOST.US,D,20211104,000000,63.3,64.05,58.2,60.26,1536262,0
+TOST.US,D,20211105,000000,60.3,62.69,57.31,59,975838,0
+TOST.US,D,20211108,000000,56.3,58.6194,55.58,58.34,1336506,0
+TOST.US,D,20211109,000000,57.93,61.75,55.5825,60.75,1943465,0
+TOST.US,D,20211110,000000,54.14,55.25,49.5082,50.01,5702846,0
+TOST.US,D,20211111,000000,47.96,50,46.4,48.36,4420371,0
+TOST.US,D,20211112,000000,48,49.98,46.64,48.13,6363359,0
+TOST.US,D,20211115,000000,48,48.99,47.05,47.97,3087076,0
+TOST.US,D,20211116,000000,47.5,48.33,47.28,48,3506383,0
+TOST.US,D,20211117,000000,47.9,48.01,46.195,47,3199490,0
+TOST.US,D,20211118,000000,47,47.18,42.75,43.1,3697506,0
+TOST.US,D,20211119,000000,43.08,45.29,42.07,45.07,2995797,0
+TOST.US,D,20211122,000000,44.99,45.4,43.13,43.72,4982034,0
+TOST.US,D,20211123,000000,43.64,44.45,40.02,41.5,4854497,0
+TOST.US,D,20211124,000000,40.7,43.685,40.1,43.25,2317881,0
+TOST.US,D,20211126,000000,41.31,43.23,41.1,43.1,1854835,0
+TOST.US,D,20211129,000000,43.5,44.34,42.5,43.68,1839164,0
+TOST.US,D,20211130,000000,43.23,43.9,39.77,39.99,3836306,0
+TOST.US,D,20211201,000000,41.22,41.22,34.33,35.31,5100709,0
+TOST.US,D,20211202,000000,36.01,36.18,32.65,35.69,4810080,0
+TOST.US,D,20211203,000000,36.19,36.19,32.2,34.44,3833905,0
+TOST.US,D,20211206,000000,34.11,37.09,32.95,36.74,3466943,0
+TOST.US,D,20211207,000000,38.14,40.16,38,39.65,2771479,0
+TOST.US,D,20211208,000000,39.58,40.8,38.2805,40.38,2085866,0
+TOST.US,D,20211209,000000,40.12,41.4,36.71,37.19,1729569,0
+TOST.US,D,20211210,000000,37.2,38.27,36.01,37.27,2190615,0
+TOST.US,D,20211213,000000,36.98,37.52,33.81,34.5,3483516,0
+TOST.US,D,20211214,000000,33.18,35.38,33.03,34,2661696,0
+TOST.US,D,20211215,000000,33.34,34.79,30.85,33.43,5516915,0
+TOST.US,D,20211216,000000,35.37,37.65,32.76,32.85,6161895,0
+TOST.US,D,20211217,000000,32.29,35.92,30.69,34.89,7693150,0
+TOST.US,D,20211220,000000,33.68,35.2,33.25,34.13,2264242,0
+TOST.US,D,20211221,000000,34.66,38.14,34.13,37.64,2386648,0
+TOST.US,D,20211222,000000,37.58,39.76,36.98,37.84,2427571,0
+TOST.US,D,20211223,000000,37.74,40.26,37.2535,39.63,2372572,0
+TOST.US,D,20211227,000000,39.94,40.13,38.63,38.95,1132890,0
+TOST.US,D,20211228,000000,38.67,38.67,35.85,36.78,2979759,0
+TOST.US,D,20211229,000000,35.75,37.525,35.13,37.11,1427930,0
+TOST.US,D,20211230,000000,37.38,38.32,36.36,36.76,1486158,0
+TOST.US,D,20211231,000000,36.47,37.52,34.5,34.71,1781040,0
+TOST.US,D,20220103,000000,34.9,35.55,32.65,33.03,3030535,0
+TOST.US,D,20220104,000000,33.46,33.59,29.15,30.86,4519797,0
+TOST.US,D,20220105,000000,30.85,30.99,27.53,27.88,5260217,0
+TOST.US,D,20220106,000000,27.4,28.88,25.95,28.5,4142718,0
+TOST.US,D,20220107,000000,28.91,30.03,28.01,28.4,2332732,0
+TOST.US,D,20220110,000000,27.6,28.1854,26.15,27.7,2167959,0
+TOST.US,D,20220111,000000,27.93,30.38,27.75,29.77,2854071,0
+TOST.US,D,20220112,000000,30.14,30.94,27.71,28.41,2606047,0
+TOST.US,D,20220113,000000,28.42,28.69,26.53,26.95,1841863,0
+TOST.US,D,20220114,000000,26.5,27.45,24.69,25.2,3318905,0
+TOST.US,D,20220118,000000,24.65,25.5,23.71,24.27,2755953,0
+TOST.US,D,20220119,000000,24.75,25.4109,24.14,24.2,2853016,0
+TOST.US,D,20220120,000000,24.45,26.44,22.75,23.02,3704636,0
+TOST.US,D,20220121,000000,22.7,23.73,20.8,22.56,5718778,0
+TOST.US,D,20220124,000000,21.71,23.37,19.87,23.14,8214434,0
+TOST.US,D,20220125,000000,22.07,23.1799,20.53,21.21,4018482,0
+TOST.US,D,20220126,000000,22.07,23.25,18.72,19.61,5277354,0
+TOST.US,D,20220127,000000,20.72,20.8,19.28,19.93,3933791,0
+TOST.US,D,20220128,000000,20.01,20.78,18.86,20.36,5361507,0
+TOST.US,D,20220131,000000,20.47,23.35,20.4,22.88,3520189,0
+TOST.US,D,20220201,000000,23.87,26.33,23.25,25.72,6110847,0
+TOST.US,D,20220202,000000,25.34,26.33,24.2,24.46,4916244,0
+TOST.US,D,20220203,000000,22.39,24.25,21.56,22.05,4715804,0
+TOST.US,D,20220204,000000,22.02,23.3499,21.59,23.06,3231311,0
+TOST.US,D,20220207,000000,22.99,24.91,22.97,24.67,2758879,0
+TOST.US,D,20220208,000000,24.26,25.95,23.77,25.81,2105140,0
+TOST.US,D,20220209,000000,26.44,28.69,26.34,27.88,2915551,0
+TOST.US,D,20220210,000000,26.06,30.6,26.021,27.76,3911095,0
+TOST.US,D,20220211,000000,27.92,29.45,26.86,27.59,2187255,0
+TOST.US,D,20220214,000000,27.49,28.9,26.881,27.44,2384983,0
+TOST.US,D,20220215,000000,28.27,29.37,26.93,28.12,4635369,0
+TOST.US,D,20220216,000000,22.95,24.4,22.1,23,12384303,0
+TOST.US,D,20220217,000000,21.5,21.85,20.19,21.67,10803580,0
+TOST.US,D,20220218,000000,20.96,21.9,19.745,20.87,6848517,0
+TOST.US,D,20220222,000000,20.2,21.87,19.14,19.49,5519661,0
+TOST.US,D,20220223,000000,19.92,20.1,17.64,17.79,6168214,0
+TOST.US,D,20220224,000000,16.6,20.13,16.6,20.08,5492080,0
+TOST.US,D,20220225,000000,20.2,20.43,18.42,20.26,3374453,0
+TOST.US,D,20220228,000000,20.15,21.21,19.55,20.52,4285751,0
+TOST.US,D,20220301,000000,20.4,21.04,19.2338,19.59,4024141,0
+TOST.US,D,20220302,000000,19.74,20.86,19.55,20.5,5105580,0
+TOST.US,D,20220303,000000,20.58,20.68,19.525,19.64,6343821,0
+TOST.US,D,20220304,000000,19.51,19.52,17.81,17.89,5542002,0
+TOST.US,D,20220307,000000,17.55,17.7,16.52,17.21,5165634,0
+TOST.US,D,20220308,000000,17,18.45,16.53,17.57,5276651,0
+TOST.US,D,20220309,000000,18.12,19.85,18.12,19.45,4757161,0
+TOST.US,D,20220310,000000,19,19.86,18.58,19.61,3865879,0
+TOST.US,D,20220311,000000,19.6,20.15,17.56,17.63,3813446,0
+TOST.US,D,20220314,000000,17.42,17.835,15.825,16.26,6186457,0
+TOST.US,D,20220315,000000,16.46,17.49,16.255,17.38,4396310,0
+TOST.US,D,20220316,000000,17.68,18.92,17.65,18.72,6229646,0
+TOST.US,D,20220317,000000,18.74,19.372,17.93,18.94,9095323,0
+TOST.US,D,20220318,000000,18.92,20.94,18.62,19.65,8389000,0
+TOST.US,D,20220321,000000,19.06,20.37,18.25,20.05,3711030,0
+TOST.US,D,20220322,000000,19.67,21.02,19.04,20.24,3326839,0
+TOST.US,D,20220323,000000,20.08,20.92,19.48,19.91,3711008,0
+TOST.US,D,20220324,000000,20.12,20.47,18.99,20,2758161,0
+TOST.US,D,20220325,000000,20.14,20.39,18.96,19.44,1895061,0
+TOST.US,D,20220328,000000,19.25,19.92,18.08,19.23,2672125,0
+TOST.US,D,20220329,000000,19.84,22.05,19.77,21.64,7973579,0
+TOST.US,D,20220330,000000,20.99,23.05,20.71,21.89,4542644,0
+TOST.US,D,20220331,000000,22,22.665,21.52,21.73,2893540,0
+TOST.US,D,20220401,000000,21.96,23.64,21.95,22.76,3145922,0
+TOST.US,D,20220404,000000,23.12,24.358,22.78,24.05,3410923,0
+TOST.US,D,20220405,000000,22.72,22.86,20.7791,21.19,6030739,0
+TOST.US,D,20220406,000000,20.6,20.86,19.56,20.6,5799139,0
+TOST.US,D,20220407,000000,20.31,20.35,18.65,19.07,6887311,0
+TOST.US,D,20220408,000000,18.22,19.38,17.92,18.81,7029691,0
+TOST.US,D,20220411,000000,18.49,19.18,18.11,18.81,4609923,0
+TOST.US,D,20220412,000000,19.21,20.05,18.55,18.76,4403615,0
+TOST.US,D,20220413,000000,18.55,20.17,18.19,19.62,5388338,0
+TOST.US,D,20220414,000000,19.34,19.53,18.73,19.3,3697076,0
+TOST.US,D,20220418,000000,19.16,19.36,18.136,19.17,5002032,0
+TOST.US,D,20220419,000000,19.2,20.5,19.14,20.2,4850225,0
+TOST.US,D,20220420,000000,20.31,20.39,19.35,19.71,3540715,0
+TOST.US,D,20220421,000000,20.21,20.95,19.04,19.23,5340386,0
+TOST.US,D,20220422,000000,19.24,20.05,18.48,18.8,3915708,0
+TOST.US,D,20220425,000000,18.61,19.73,18.25,19.27,4572839,0
+TOST.US,D,20220426,000000,19.5,19.73,18.11,18.96,5108046,0
+TOST.US,D,20220427,000000,18.93,20.19,18.77,19.21,3801777,0
+TOST.US,D,20220428,000000,19.35,20.87,18.91,20.59,3989981,0
+TOST.US,D,20220429,000000,19.28,20.14,18.3732,18.63,6498110,0
+TOST.US,D,20220502,000000,18.72,19.475,18.38,19.41,2636357,0
+TOST.US,D,20220503,000000,19.27,19.94,18.46,18.51,3852380,0
+TOST.US,D,20220504,000000,18.2,18.39,16.19,18.26,6922456,0
+TOST.US,D,20220505,000000,17.8,17.88,16.13,16.45,5041590,0
+TOST.US,D,20220506,000000,16.13,16.39,14.41,15.37,6654447,0
+TOST.US,D,20220509,000000,14.98,15.29,13.42,13.77,8561777,0
+TOST.US,D,20220510,000000,14.12,14.64,13.07,13.92,5644260,0
+TOST.US,D,20220511,000000,13.49,13.87,12.45,12.68,6291944,0
+TOST.US,D,20220512,000000,12.3,14.56,11.91,14.29,16092734,0
+TOST.US,D,20220513,000000,16.29,16.53,14.48,14.99,12731121,0
+TOST.US,D,20220516,000000,15.08,15.24,13.78,13.9,6793029,0
+TOST.US,D,20220517,000000,13.94,14.83,13.01,13.51,7572479,0
+TOST.US,D,20220518,000000,13.21,14.08,12.84,13.21,5567741,0
+TOST.US,D,20220519,000000,13.03,15.34,13.03,14.79,7632083,0
+TOST.US,D,20220520,000000,15.26,16.17,14.15,15.36,7608922,0
+TOST.US,D,20220523,000000,15.25,15.51,14.61,15.32,4675038,0
+TOST.US,D,20220524,000000,15.04,15.04,13.98,14.37,7723912,0
+TOST.US,D,20220525,000000,14.36,15.33,14.36,14.95,3275918,0
+TOST.US,D,20220526,000000,14.83,16.14,14.7,15.64,3968858,0
+TOST.US,D,20220527,000000,15.74,17,15.74,16.52,4296207,0
+TOST.US,D,20220531,000000,16.73,16.96,16.06,16.24,7388653,0
+TOST.US,D,20220601,000000,15.6,16.41,15.13,15.64,5924006,0
+TOST.US,D,20220602,000000,15.58,17.38,15.48,16.93,4816343,0
+TOST.US,D,20220603,000000,16.57,17,16.26,16.72,4388225,0
+TOST.US,D,20220606,000000,17.25,17.67,15.695,16.11,5721896,0
+TOST.US,D,20220607,000000,15.82,16.87,15.64,16.25,4322643,0
+TOST.US,D,20220608,000000,16.35,17.24,16.12,16.23,4954517,0
+TOST.US,D,20220609,000000,16.12,17.21,15.75,15.94,7438138,0
+TOST.US,D,20220610,000000,15.44,15.555,14.27,14.98,6900896,0
+TOST.US,D,20220613,000000,14.01,14.65,13.53,14.03,7679810,0
+TOST.US,D,20220614,000000,14.16,14.38,13.68,13.85,8315977,0
+TOST.US,D,20220615,000000,13.98,14.29,13.325,13.73,13324490,0
+TOST.US,D,20220616,000000,13.21,14.105,12.875,13.06,10803358,0
+TOST.US,D,20220617,000000,13.25,13.99,12.91,13.12,19618869,0
+TOST.US,D,20220621,000000,13.29,14.95,13.29,13.88,8429835,0
+TOST.US,D,20220622,000000,13.58,14.36,13.56,13.93,7148328,0
+TOST.US,D,20220623,000000,14.02,15.18,14.02,14.82,5503083,0
+TOST.US,D,20220624,000000,15.12,15.32,14.72,15.15,19563911,0
+TOST.US,D,20220627,000000,15.15,15.31,14.32,14.82,3686638,0
+TOST.US,D,20220628,000000,14.63,15.05,13.9,13.94,3301237,0
+TOST.US,D,20220629,000000,13.82,13.88,12.98,13.16,4668079,0
+TOST.US,D,20220630,000000,12.91,12.99,12.15,12.94,5585798,0
+TOST.US,D,20220701,000000,12.99,13.775,12.99,13.7,3696225,0
+TOST.US,D,20220705,000000,13.46,14.24,13.21,14,4330818,0
+TOST.US,D,20220706,000000,14.08,14.57,13.74,13.91,3349528,0
+TOST.US,D,20220707,000000,13.88,15.1,13.88,14.96,4552875,0
+TOST.US,D,20220708,000000,14.95,15.005,14.13,14.57,3393287,0
+TOST.US,D,20220711,000000,14.28,14.39,13.75,14.03,3012096,0
+TOST.US,D,20220712,000000,14.1,15.09,13.63,14.39,5497526,0
+TOST.US,D,20220713,000000,13.76,14.62,13.66,14.46,4778488,0
+TOST.US,D,20220714,000000,14.39,14.5,13.66,13.7,2853682,0
+TOST.US,D,20220715,000000,13.98,14.43,13.54,13.99,2665114,0
+TOST.US,D,20220718,000000,14.26,14.71,13.9439,14.03,3368001,0
+TOST.US,D,20220719,000000,14.23,14.61,13.67,14.56,6071144,0
+TOST.US,D,20220720,000000,14.53,15.5,14.53,15.24,5253212,0
+TOST.US,D,20220721,000000,14.9,15.419,14.87,15.2,2141857,0
+TOST.US,D,20220722,000000,15.34,15.71,14.43,14.68,3811009,0
+TOST.US,D,20220725,000000,14.66,14.685,14.2,14.37,1915251,0
+TOST.US,D,20220726,000000,14.2,14.2,13.655,13.95,4505910,0
+TOST.US,D,20220727,000000,14.41,15.205,14.3,15.05,3162664,0
+TOST.US,D,20220728,000000,15.09,16.1,14.98,15.97,4302981,0
+TOST.US,D,20220729,000000,15.91,16.4365,15.45,15.98,5172312,0
+TOST.US,D,20220801,000000,15.76,15.97,15.37,15.89,3949931,0
+TOST.US,D,20220802,000000,14.85,16.02,14.66,15.94,6919632,0
+TOST.US,D,20220803,000000,16.1,17.065,15.94,16.7,7007593,0
+TOST.US,D,20220804,000000,16.9,17.32,16.33,16.88,4295505,0
+TOST.US,D,20220805,000000,16.1,16.8,15.61,16.56,5467777,0
+TOST.US,D,20220808,000000,16.79,18.11,16.61,17.64,8282098,0
+TOST.US,D,20220809,000000,17.33,17.4,16.425,16.98,4736495,0
+TOST.US,D,20220810,000000,18,18.74,17.69,18.46,5795518,0
+TOST.US,D,20220811,000000,19.25,19.25,17.95,18.15,7434542,0
+TOST.US,D,20220812,000000,21.71,21.76,19.47,19.64,20733938,0
+TOST.US,D,20220815,000000,19.17,19.575,18.76,19.17,8635721,0
+TOST.US,D,20220816,000000,18.95,21.61,18.62,20.64,11373289,0
+TOST.US,D,20220817,000000,20.02,20.18,18.8,19.49,8765799,0
+TOST.US,D,20220818,000000,19.32,19.41,18.54,18.85,6319430,0
+TOST.US,D,20220819,000000,18.5,18.725,17.97,18.37,5232357,0
+TOST.US,D,20220822,000000,17.84,18.27,17.635,18.17,5354716,0
+TOST.US,D,20220823,000000,18.55,19.13,18.28,18.44,3082402,0
+TOST.US,D,20220824,000000,18.42,19.86,18.18,19.65,5456142,0
+TOST.US,D,20220825,000000,19.77,20.05,19.44,19.85,5040194,0
+TOST.US,D,20220826,000000,19.71,19.91,18.44,18.72,3867348,0
+TOST.US,D,20220829,000000,18.31,18.99,18.28,18.69,3169828,0
+TOST.US,D,20220830,000000,19.07,19.32,18.24,18.64,2443911,0
+TOST.US,D,20220831,000000,18.92,19.42,18.68,18.93,3593471,0
+TOST.US,D,20220901,000000,18.75,18.8,17.79,18.53,4946317,0
+TOST.US,D,20220902,000000,18.76,18.7884,18.19,18.39,3470572,0
+TOST.US,D,20220906,000000,18.42,18.79,18.14,18.36,3349562,0
+TOST.US,D,20220907,000000,18.25,19.1,18.0223,19.08,3135393,0
+TOST.US,D,20220908,000000,18.64,20.41,18.6,20.38,6686076,0
+TOST.US,D,20220909,000000,20.55,21.59,20.55,21.44,6421389,0
+TOST.US,D,20220912,000000,21.56,22.465,21.555,22.29,5186839,0
+TOST.US,D,20220913,000000,20.95,21.3873,20.089,20.33,8458600,0
+TOST.US,D,20220914,000000,20.2,20.8,19.56,20.54,5785576,0
+TOST.US,D,20220915,000000,20.19,21.42,20.11,20.35,6180362,0
+TOST.US,D,20220916,000000,19.9,19.905,18.955,19.15,11751909,0
+TOST.US,D,20220919,000000,18.87,19.13,18.68,19.05,4113393,0
+TOST.US,D,20220920,000000,18.6,18.97,18.33,18.63,4657326,0
+TOST.US,D,20220921,000000,18.75,19.19,18.14,18.27,2825945,0
+TOST.US,D,20220922,000000,18.11,18.3442,17.5,17.77,4162437,0
+TOST.US,D,20220923,000000,17.34,17.7099,17.035,17.66,4144845,0
+TOST.US,D,20220926,000000,17.64,18.1307,17.22,17.37,3296350,0
+TOST.US,D,20220927,000000,17.9,18.26,17.555,17.95,3656880,0
+TOST.US,D,20220928,000000,17.94,19.04,17.925,18.84,3052847,0
+TOST.US,D,20220929,000000,18.49,18.51,17.25,17.47,6466906,0
+TOST.US,D,20220930,000000,17.32,18.115,16.7,16.72,7482801,0
+TOST.US,D,20221003,000000,16.81,17.2,16.205,16.61,5243247,0
+TOST.US,D,20221004,000000,17.24,17.58,16.88,17.57,6270541,0
+TOST.US,D,20221005,000000,17.1,17.995,16.44,17.87,4507600,0
+TOST.US,D,20221006,000000,17.64,18.5198,17.64,17.94,4791083,0
+TOST.US,D,20221007,000000,17.44,17.555,16.55,16.82,3332022,0
+TOST.US,D,20221010,000000,18.06,18.32,16.45,16.81,5817453,0
+TOST.US,D,20221011,000000,16.75,17.43,16.06,17.22,3776302,0
+TOST.US,D,20221012,000000,17.32,17.94,16.4,17.92,5767548,0
+TOST.US,D,20221013,000000,17.16,18.29,16.45,17.7,6093684,0
+TOST.US,D,20221014,000000,18,18.47,16.91,16.98,3553536,0
+TOST.US,D,20221017,000000,17.64,18.69,17.62,18.68,4462185,0
+TOST.US,D,20221018,000000,19.31,20.295,18.99,20.27,8087010,0
+TOST.US,D,20221019,000000,19.88,20.19,19.35,19.39,5696418,0
+TOST.US,D,20221020,000000,19.38,20.385,19.25,19.43,3995485,0
+TOST.US,D,20221021,000000,19.29,20.81,18.92,20.78,7460732,0
+TOST.US,D,20221024,000000,20.78,20.78,19.58,20.62,4701290,0
+TOST.US,D,20221025,000000,20.89,22.25,20.87,22.22,4963852,0
+TOST.US,D,20221026,000000,21.81,22.86,21.19,21.71,6579373,0
+TOST.US,D,20221027,000000,21.98,23,21.63,21.96,4541574,0
+TOST.US,D,20221028,000000,21.6,22.245,21.43,22.17,3283612,0
+TOST.US,D,20221031,000000,21.97,22.5,21.78,22.09,2730369,0
+TOST.US,D,20221101,000000,22.85,23,21.76,22.01,4637247,0
+TOST.US,D,20221102,000000,21.98,22.12,19.85,20.05,6843786,0
+TOST.US,D,20221103,000000,19.72,20.16,19.17,19.84,5487473,0
+TOST.US,D,20221104,000000,20.08,20.34,17.99,18.99,8809512,0
+TOST.US,D,20221107,000000,19.29,19.5,18.34,18.86,4815425,0
+TOST.US,D,20221108,000000,18.94,19.6,18.255,19,5894784,0
+TOST.US,D,20221109,000000,18.5,18.78,17.05,17.64,9141184,0
+TOST.US,D,20221110,000000,19.19,20.41,19.13,20,13132200,0
+TOST.US,D,20221111,000000,21.5,21.795,19.71,20.48,21978659,0
+TOST.US,D,20221114,000000,20.105,21.39,19.475,20.75,11627380,0
+TOST.US,D,20221115,000000,21,21.19,19.56,20.45,12472824,0
+TOST.US,D,20221116,000000,20,20.2,18.775,18.98,6386191,0
+TOST.US,D,20221117,000000,18.39,18.5921,17.755,18.45,6364276,0
+TOST.US,D,20221118,000000,18.7,18.82,18.125,18.2,5601819,0
+TOST.US,D,20221121,000000,18,18.28,17.8,18.22,4949273,0
+TOST.US,D,20221122,000000,18.14,18.2975,17.8272,18.22,3406826,0
+TOST.US,D,20221123,000000,18.17,18.7,17.95,18.63,2385345,0
+TOST.US,D,20221125,000000,18.5,18.95,18.39,18.82,1717417,0
+TOST.US,D,20221128,000000,18.55,19.025,17.98,18,3739244,0
+TOST.US,D,20221129,000000,18.06,18.39,17.03,17.12,4943486,0
+TOST.US,D,20221130,000000,17.31,18.66,17.19,18.36,19798319,0
+TOST.US,D,20221201,000000,18.31,18.82,18.1,18.34,8667976,0
+TOST.US,D,20221202,000000,17.83,18.205,17.52,17.99,3098581,0
+TOST.US,D,20221205,000000,17.81,18.18,16.655,16.75,4220114,0
+TOST.US,D,20221206,000000,16.78,16.87,16.34,16.72,6191435,0
+TOST.US,D,20221207,000000,16.66,17.335,16.52,17.22,4123192,0
+TOST.US,D,20221208,000000,17.41,18.98,17.22,18.96,5378902,0
+TOST.US,D,20221209,000000,18.86,19.52,18.63,19.3,4742502,0
+TOST.US,D,20221212,000000,19.38,20.02,19.25,19.87,4157621,0
+TOST.US,D,20221213,000000,21.18,21.3,19.34,19.62,5903690,0
+TOST.US,D,20221214,000000,19.56,20.13,19.3201,19.77,4287524,0
+TOST.US,D,20221215,000000,19.21,19.34,18.52,18.74,6132059,0
+TOST.US,D,20221216,000000,18.71,19.13,18.51,18.76,6261354,0
+TOST.US,D,20221219,000000,18.61,18.76,17.66,17.77,4681883,0
+TOST.US,D,20221220,000000,17.58,18.16,17.51,17.6,4257619,0
+TOST.US,D,20221221,000000,17.75,18.1,17.33,17.77,5710811,0
+TOST.US,D,20221222,000000,17.42,17.66,16.86,17.65,3433185,0
+TOST.US,D,20221223,000000,17.45,17.64,17.27,17.62,2614788,0
+TOST.US,D,20221227,000000,17.39,17.54,16.73,17.15,2523315,0
+TOST.US,D,20221228,000000,16.98,17.18,16.75,16.75,3408477,0
+TOST.US,D,20221229,000000,16.93,18.18,16.87,17.95,2934354,0
+TOST.US,D,20221230,000000,17.61,18.13,17.58,18.03,2365417,0
+TOST.US,D,20230103,000000,18.43,18.76,17.51,17.55,3711694,0
+TOST.US,D,20230104,000000,17.84,18.43,17.54,18.42,4064972,0
+TOST.US,D,20230105,000000,18.22,18.39,17.255,17.28,4600496,0
+TOST.US,D,20230106,000000,17.28,17.69,17.02,17.43,3813554,0
+TOST.US,D,20230109,000000,17.72,18.335,17.43,17.99,6850095,0
+TOST.US,D,20230110,000000,17.82,18.33,17.63,18.32,3818722,0
+TOST.US,D,20230111,000000,18.5,19.26,18.33,19.24,3340062,0
+TOST.US,D,20230112,000000,19.38,19.7,18.74,19.55,2001102,0
+TOST.US,D,20230113,000000,19.29,20.035,19.29,19.91,3064049,0
+TOST.US,D,20230117,000000,19.95,20.95,19.68,20.17,4441486,0
+TOST.US,D,20230118,000000,20.76,21.02,19.955,20.3,3840108,0
+TOST.US,D,20230119,000000,19.88,20,18.92,19.28,3863142,0
+TOST.US,D,20230120,000000,19.51,20.87,19.435,20.77,3009678,0
+TOST.US,D,20230123,000000,21.03,22.36,20.77,22.34,7487530,0
+TOST.US,D,20230124,000000,21.5,22.2691,21.1666,21.46,4519016,0
+TOST.US,D,20230125,000000,20.88,22.145,20.04,22.06,6166449,0
+TOST.US,D,20230126,000000,22.78,22.99,21.96,22.44,5449689,0
+TOST.US,D,20230127,000000,22.2,23.075,22.15,22.77,5551429,0
+TOST.US,D,20230130,000000,22.21,22.52,21.89,22.04,3776056,0
+TOST.US,D,20230131,000000,22.14,22.55,21.84,22.31,4887846,0
+TOST.US,D,20230201,000000,22.38,23.225,21.98,23.15,6142656,0
+TOST.US,D,20230202,000000,23.99,24.74,23.82,24.74,9771027,0
+TOST.US,D,20230203,000000,23.73,24.405,23.39,23.85,5033726,0
+TOST.US,D,20230206,000000,23.46,24.02,23.105,23.26,4100865,0
+TOST.US,D,20230207,000000,23.41,24.05,23.125,23.91,3753550,0
+TOST.US,D,20230208,000000,23.84,24.44,23.41,23.44,2927342,0
+TOST.US,D,20230209,000000,23.52,23.93,22.545,22.83,7739891,0
+TOST.US,D,20230210,000000,22.3,22.82,21.96,22.8,4015805,0
+TOST.US,D,20230213,000000,23.57,24.465,23.36,23.94,8486327,0
+TOST.US,D,20230214,000000,23.6,25.78,23.42,25.11,12061507,0
+TOST.US,D,20230215,000000,25,26.035,24.89,25.96,11209024,0
+TOST.US,D,20230216,000000,21.04,21.83,19.52,20.03,36920647,0
+TOST.US,D,20230217,000000,20.01,20.02,18.85,19.48,17489438,0
+TOST.US,D,20230221,000000,19.03,19.63,18.61,19.53,8515512,0
+TOST.US,D,20230222,000000,19.58,20.28,19.345,20.16,7053157,0
+TOST.US,D,20230223,000000,20.45,20.67,20,20.51,5160735,0
+TOST.US,D,20230224,000000,20.01,20.01,19,19.46,8904785,0
+TOST.US,D,20230227,000000,19.69,19.78,18.92,19.02,5690411,0
+TOST.US,D,20230228,000000,19,19.25,18.84,18.92,7915446,0
+TOST.US,D,20230301,000000,18.82,18.96,18.105,18.41,7954060,0
+TOST.US,D,20230302,000000,18.16,18.3999,17.92,18.25,6463217,0
+TOST.US,D,20230303,000000,18.45,19.04,18.45,18.8,4672823,0
+TOST.US,D,20230306,000000,18.87,19.025,18.39,18.41,5047964,0
+TOST.US,D,20230307,000000,18.49,19.03,18.22,18.41,6137748,0
+TOST.US,D,20230308,000000,18.74,19.27,18.56,19.14,8061280,0
+TOST.US,D,20230309,000000,18.93,19.3,18.025,18.29,6760185,0
+TOST.US,D,20230310,000000,18.25,18.27,17.045,17.33,10068323,0
+TOST.US,D,20230313,000000,17.01,17.52,16.51,17.38,9529087,0
+TOST.US,D,20230314,000000,17.73,17.9,17.45,17.73,7562432,0
+TOST.US,D,20230315,000000,17.42,17.58,16.99,17.19,12059695,0
+TOST.US,D,20230316,000000,17.15,17.59,16.81,17.41,9224887,0
+TOST.US,D,20230317,000000,17.11,17.24,16.56,17.11,8451199,0
+TOST.US,D,20230320,000000,16.9,17.07,16.43,16.67,5513790,0
+TOST.US,D,20230321,000000,16.95,17.47,16.825,17.3,4575722,0
+TOST.US,D,20230322,000000,17.34,17.4,16.535,16.56,4889630,0
+TOST.US,D,20230323,000000,16.67,16.9,15.98,16.11,7319234,0
+TOST.US,D,20230324,000000,15.9,16.37,15.77,16.23,5072281,0
+TOST.US,D,20230327,000000,16.45,16.6,16.215,16.47,3662476,0
+TOST.US,D,20230328,000000,16.32,16.505,16.065,16.24,3153605,0
+TOST.US,D,20230329,000000,16.62,16.87,16.52,16.85,3298872,0
+TOST.US,D,20230330,000000,17.24,17.335,16.88,17.02,2431541,0
+TOST.US,D,20230331,000000,17.14,17.78,16.94,17.75,5174698,0
+TOST.US,D,20230403,000000,17.66,17.87,17.395,17.86,2996658,0
+TOST.US,D,20230404,000000,17.99,18.04,17.41,17.57,3248470,0
+TOST.US,D,20230405,000000,17.34,17.42,16.305,16.37,5597040,0
+TOST.US,D,20230406,000000,16.11,16.625,16.095,16.55,4413945,0
+TOST.US,D,20230410,000000,16.365,17.365,16.35,17.25,7134162,0
+TOST.US,D,20230411,000000,17.4,18.01,17.33,17.66,7645445,0
+TOST.US,D,20230412,000000,18.01,18.15,17.62,17.75,7625226,0
+TOST.US,D,20230413,000000,17.94,18.29,17.88,17.97,3481622,0
+TOST.US,D,20230414,000000,17.76,17.93,17.24,17.57,3744462,0
+TOST.US,D,20230417,000000,17.54,17.82,17.46,17.77,3357399,0
+TOST.US,D,20230418,000000,18.01,18.03,17.24,17.56,3359048,0
+TOST.US,D,20230419,000000,17.81,18.33,17.21,18.05,7444857,0
+TOST.US,D,20230420,000000,17.76,18.225,17.67,17.78,2855872,0
+TOST.US,D,20230421,000000,17.79,17.99,17.63,17.92,2711822,0
+TOST.US,D,20230424,000000,17.91,18.13,17.3,17.68,3182821,0
+TOST.US,D,20230425,000000,17.58,17.72,17.22,17.25,3903506,0
+TOST.US,D,20230426,000000,17.68,18.265,17.595,17.86,4402961,0
+TOST.US,D,20230427,000000,18.21,18.37,17.8,18.27,4901132,0
+TOST.US,D,20230428,000000,18.06,18.31,17.81,18.2,2349994,0
+TOST.US,D,20230501,000000,18.14,18.41,17.28,17.52,5209366,0
+TOST.US,D,20230502,000000,17.36,17.47,16.975,17.22,4623553,0
+TOST.US,D,20230503,000000,17.16,18.1,17.06,17.53,3977053,0
+TOST.US,D,20230504,000000,17.8,18.05,17.48,17.6,6971693,0
+TOST.US,D,20230505,000000,17.91,18.49,17.875,18.43,7250256,0
+TOST.US,D,20230508,000000,18.5,19.76,18.44,19.35,10982469,0
+TOST.US,D,20230509,000000,19.03,19.77,18.96,19.46,9306721,0
+TOST.US,D,20230510,000000,20.45,21.2,19.71,21.12,18446143,0
+TOST.US,D,20230511,000000,20.87,21.04,20.52,20.8,9632447,0
+TOST.US,D,20230512,000000,20.835,20.835,19.23,19.49,7749863,0
+TOST.US,D,20230515,000000,19.44,19.68,18.99,19.43,7257128,0
+TOST.US,D,20230516,000000,19.29,19.3,18.44,18.73,6945091,0
+TOST.US,D,20230517,000000,19.25,20.69,19.04,20.43,8504303,0
+TOST.US,D,20230518,000000,20.59,21.16,20.53,21.05,6653546,0
+TOST.US,D,20230519,000000,20.96,20.98,20.475,20.81,5035327,0
+TOST.US,D,20230522,000000,20.86,21.6,20.76,21.3,4625798,0
+TOST.US,D,20230523,000000,20.99,21.585,20.455,20.52,10944683,0
+TOST.US,D,20230524,000000,20.22,21.37,20.05,21.36,7841993,0
+TOST.US,D,20230525,000000,21.67,21.98,21.1801,21.32,5459368,0
+TOST.US,D,20230526,000000,21.43,22.215,21.4,21.42,4704575,0
+TOST.US,D,20230530,000000,21.88,22.16,21.38,21.74,5846545,0
+TOST.US,D,20230531,000000,21.54,21.72,20.745,20.97,12712981,0
+TOST.US,D,20230601,000000,21.2,21.84,20.89,21.58,10883522,0
+TOST.US,D,20230602,000000,21.58,21.67,20.31,21.07,9870498,0
+TOST.US,D,20230605,000000,20.93,22.01,20.89,21.96,5777643,0
+TOST.US,D,20230606,000000,21.84,22.485,21.755,22.25,5270821,0
+TOST.US,D,20230607,000000,22.28,22.6,21.725,21.8,5371600,0
+TOST.US,D,20230608,000000,21.69,21.98,21.49,21.93,4382991,0
+TOST.US,D,20230609,000000,22.23,22.48,21.72,21.86,4051195,0
+TOST.US,D,20230612,000000,22.25,23.25,22.25,23.18,8884283,0
+TOST.US,D,20230613,000000,23.5,23.69,23.01,23.69,9894905,0
+TOST.US,D,20230614,000000,23.65,23.75,22.925,23.28,5371201,0
+TOST.US,D,20230615,000000,22.7,23.2589,21.7,23.03,10316017,0
+TOST.US,D,20230616,000000,23.05,23.065,21.65,21.71,10598919,0
+TOST.US,D,20230620,000000,21.55,22.13,21.34,21.64,6139542,0
+TOST.US,D,20230621,000000,21.4,21.565,20.885,21.29,5647991,0
+TOST.US,D,20230622,000000,21.25,21.77,21.07,21.59,4834197,0
+TOST.US,D,20230623,000000,21.31,21.69,21.09,21.54,11876725,0
+TOST.US,D,20230626,000000,21.48,21.9925,21.4175,21.8,4764683,0
+TOST.US,D,20230627,000000,22,22.26,21.81,22.08,3646545,0
+TOST.US,D,20230628,000000,22.1,22.765,21.91,22.32,7101118,0
+TOST.US,D,20230629,000000,22.33,23.06,22.08,22.88,7341003,0
+TOST.US,D,20230630,000000,23.25,23.32,22.445,22.57,4560818,0
+TOST.US,D,20230703,000000,22.5,22.615,22.115,22.31,2208778,0
+TOST.US,D,20230705,000000,22.33,22.74,21.97,22.57,5135400,0
+TOST.US,D,20230706,000000,22.15,22.485,21.65,22.42,6205888,0
+TOST.US,D,20230707,000000,22.5,23.055,22.42,22.49,4098990,0
+TOST.US,D,20230710,000000,22.48,22.955,22.2,22.82,3188001,0
+TOST.US,D,20230711,000000,23.29,23.86,23.07,23.5,8414284,0
+TOST.US,D,20230712,000000,23.93,24.78,23.26,24.77,9104288,0
+TOST.US,D,20230713,000000,24.99,26.665,24.9,25.91,12457518,0
+TOST.US,D,20230714,000000,25.98,25.995,24.76,25.08,7885007,0
+TOST.US,D,20230717,000000,25.1,26.13,24.86,25.85,4201592,0
+TOST.US,D,20230718,000000,26,27,25.71,26.76,10842845,0
+TOST.US,D,20230719,000000,24,24.6563,22.21,22.56,35554119,0
+TOST.US,D,20230720,000000,22.21,22.38,21.74,21.88,12955739,0
+TOST.US,D,20230721,000000,22,22.06,21.52,21.96,8013826,0
+TOST.US,D,20230724,000000,21.84,22.5,21.6499,22.47,6296644,0
+TOST.US,D,20230725,000000,22.58,23.1489,22.39,22.8,8998200,0
+TOST.US,D,20230726,000000,22.69,22.925,22.25,22.89,4597369,0
+TOST.US,D,20230727,000000,23.2,23.23,21.06,21.26,8433596,0
+TOST.US,D,20230728,000000,21.58,22.065,21.48,21.6,4579647,0
+TOST.US,D,20230731,000000,21.65,22.08,21.51,22.07,5479898,0
+TOST.US,D,20230801,000000,21.81,21.91,21.5,21.79,3569497,0
+TOST.US,D,20230802,000000,21.43,21.6,20.36,20.39,9542388,0
+TOST.US,D,20230803,000000,20.18,20.76,20.08,20.67,6085931,0
+TOST.US,D,20230804,000000,20.7,20.76,19.89,20.02,5860828,0
+TOST.US,D,20230807,000000,20.1,20.43,19.78,20.37,6967600,0
+TOST.US,D,20230808,000000,20.12,20.315,19.805,20.22,13652483,0
+TOST.US,D,20230809,000000,23.045,24.37,22.77,23.18,22759378,0
+TOST.US,D,20230810,000000,23.4,23.65,22.675,22.77,8983033,0
+TOST.US,D,20230811,000000,22.77,24.32,22.65,24.11,10668853,0
+TOST.US,D,20230814,000000,24.16,24.16,23.295,23.6,7145464,0
+TOST.US,D,20230815,000000,23.59,23.689,23.02,23.11,6470305,0
+TOST.US,D,20230816,000000,22.95,23.505,22.82,23.31,6576313,0
+TOST.US,D,20230817,000000,23.02,23.12,22.58,22.68,6567932,0
+TOST.US,D,20230818,000000,22,22.37,21.62,21.8,10997237,0
+TOST.US,D,20230821,000000,21.8,22,21.2814,21.7,6282057,0
+TOST.US,D,20230822,000000,22.01,22.249,21.47,21.49,4088226,0
+TOST.US,D,20230823,000000,21.5,21.62,21.135,21.43,4615953,0
+TOST.US,D,20230824,000000,21.79,21.8,20.96,20.98,4657225,0
+TOST.US,D,20230825,000000,21.04,21.36,20.69,21.23,4608686,0
+TOST.US,D,20230828,000000,21.47,21.595,20.99,20.99,4568190,0
+TOST.US,D,20230829,000000,20.9,21.69,20.75,21.65,4739346,0
+TOST.US,D,20230830,000000,21.59,22.17,21.18,22.1,5351499,0
+TOST.US,D,20230831,000000,22.23,22.45,21.93,22.17,4620792,0
+TOST.US,D,20230901,000000,22.42,22.51,21.94,21.98,3984223,0
+TOST.US,D,20230905,000000,21.77,21.92,21.31,21.67,5136906,0
+TOST.US,D,20230906,000000,22.66,22.88,21.285,21.37,8635470,0
+TOST.US,D,20230907,000000,20.96,21.9,20.46,21.82,8651037,0
+TOST.US,D,20230908,000000,21.98,22.16,20.77,20.84,5377772,0
+TOST.US,D,20230911,000000,21.12,21.56,20.84,21.32,4694027,0
+TOST.US,D,20230912,000000,21.11,21.53,20.855,21.18,3938347,0
+TOST.US,D,20230913,000000,21,21.12,20.56,20.57,5146889,0
+TOST.US,D,20230914,000000,20.85,21.4,20.75,20.8,5636508,0
+TOST.US,D,20230915,000000,20.49,20.72,19.93,20.12,8983104,0
+TOST.US,D,20230918,000000,19.98,20.735,19.825,20.39,6419628,0
+TOST.US,D,20230919,000000,20.06,20.44,19.73,20.33,6311670,0
+TOST.US,D,20230920,000000,20.3,20.35,19.085,19.12,8530207,0
+TOST.US,D,20230921,000000,18.8,18.88,18.45,18.55,7911408,0
+TOST.US,D,20230922,000000,18.79,18.99,18.4534,18.61,6467731,0
+TOST.US,D,20230925,000000,18.5,18.96,18.31,18.81,8559554,0
+TOST.US,D,20230926,000000,18.59,18.7672,18.29,18.45,5168340,0
+TOST.US,D,20230927,000000,18.6,18.94,18.4425,18.67,4162963,0
+TOST.US,D,20230928,000000,18.66,18.815,18.33,18.6,4044791,0
+TOST.US,D,20230929,000000,18.92,19.315,18.59,18.73,5079955,0
+TOST.US,D,20231002,000000,17.715,18.69,17.56,18.32,8934327,0
+TOST.US,D,20231003,000000,18.09,18.14,17.05,17.37,9313111,0
+TOST.US,D,20231004,000000,17.5,17.52,17,17.41,6971165,0
+TOST.US,D,20231005,000000,17.21,17.45,16.595,17.33,9067272,0
+TOST.US,D,20231006,000000,17.11,17.62,16.93,17.08,6644076,0
+TOST.US,D,20231009,000000,16.76,17.5,16.75,17.21,6954183,0
+TOST.US,D,20231010,000000,17.29,18.335,17.205,18.05,8942725,0
+TOST.US,D,20231011,000000,18.16,18.94,18.12,18.81,13114215,0
+TOST.US,D,20231012,000000,18.62,18.78,17.395,17.84,9567116,0
+TOST.US,D,20231013,000000,17.85,17.965,17.26,17.46,4801361,0
+TOST.US,D,20231016,000000,17.52,18.01,17.205,17.92,4444746,0
+TOST.US,D,20231017,000000,17.87,18.585,17.87,18.45,5707437,0
+TOST.US,D,20231018,000000,18.21,18.32,17.79,17.8,4686924,0
+TOST.US,D,20231019,000000,17.88,18.16,17.625,17.81,5575216,0
+TOST.US,D,20231020,000000,17.86,17.94,17.395,17.58,8999282,0
+TOST.US,D,20231023,000000,17.44,17.62,17.09,17.19,6811155,0
+TOST.US,D,20231024,000000,17.47,18.13,17.435,17.75,5128159,0
+TOST.US,D,20231025,000000,17.34,17.55,16.48,16.56,9729212,0
+TOST.US,D,20231026,000000,16.5,16.655,15.86,16.25,10820559,0
+TOST.US,D,20231027,000000,16.4,16.54,15.65,15.77,6877887,0
+TOST.US,D,20231030,000000,15.96,16.115,15.525,15.95,7266362,0
+TOST.US,D,20231031,000000,15.71,16.335,15.68,15.99,8084984,0
+TOST.US,D,20231101,000000,16.05,16.33,15.815,16.21,5612322,0
+TOST.US,D,20231102,000000,16.69,17.4,16.67,16.82,9904454,0
+TOST.US,D,20231103,000000,17.22,18.06,17.15,17.49,7333295,0
+TOST.US,D,20231106,000000,17.63,17.835,16.825,17.06,9405067,0
+TOST.US,D,20231107,000000,17.37,17.64,16.9201,17.25,20396042,0
+TOST.US,D,20231108,000000,14.3,15.11,13.86,14.89,36311709,0
+TOST.US,D,20231109,000000,14.99,15.12,13.85,13.92,18727073,0
+TOST.US,D,20231110,000000,14.17,14.405,13.825,14.11,15746475,0
+TOST.US,D,20231113,000000,14.08,14.21,13.8,13.81,9642113,0
+TOST.US,D,20231114,000000,14.3,14.9456,14.26,14.71,14911747,0
+TOST.US,D,20231115,000000,14.75,14.9,14.455,14.52,10252012,0
+TOST.US,D,20231116,000000,14.38,14.39,13.92,14.25,10520134,0
+TOST.US,D,20231117,000000,14.28,14.45,14.015,14.4,9085931,0
+TOST.US,D,20231120,000000,14.27,14.66,14.115,14.46,8364704,0
+TOST.US,D,20231121,000000,14.3,14.33,13.805,13.82,9126361,0
+TOST.US,D,20231122,000000,14,14.12,13.765,14.02,5619368,0
+TOST.US,D,20231124,000000,14.14,14.2,13.9214,14.19,2236056,0
+TOST.US,D,20231127,000000,14.06,14.45,14.02,14.26,6260054,0
+TOST.US,D,20231128,000000,14.21,14.76,14,14.72,7479899,0
+TOST.US,D,20231129,000000,15,15.54,15,15.27,10748572,0
+TOST.US,D,20231130,000000,15.35,15.43,14.73,14.87,9635004,0
+TOST.US,D,20231201,000000,14.91,15.32,14.77,15.32,7725387,0
+TOST.US,D,20231204,000000,15.18,15.57,15.1,15.12,7391709,0
+TOST.US,D,20231205,000000,14.96,15.01,14.68,14.88,6761568,0
+TOST.US,D,20231206,000000,14.82,15.475,14.45,15.13,11069901,0
+TOST.US,D,20231207,000000,15.1,15.29,14.75,15.06,6316026,0
+TOST.US,D,20231208,000000,15.01,15.49,14.9089,15.35,7750416,0
+TOST.US,D,20231211,000000,15.27,15.71,15.1407,15.64,8216232,0
+TOST.US,D,20231212,000000,15.57,15.69,15.155,15.41,6432283,0
+TOST.US,D,20231213,000000,15.54,16.15,15.17,16.07,8125014,0
+TOST.US,D,20231214,000000,16.57,17.48,16.52,17.24,17119257,0
+TOST.US,D,20231215,000000,17.35,17.49,16.77,16.84,12398972,0
+TOST.US,D,20231218,000000,16.93,17.43,16.72,17.12,8450538,0
+TOST.US,D,20231219,000000,17.31,18.3,17.275,18.17,12153843,0
+TOST.US,D,20231220,000000,18.04,18.78,17.861,17.97,13483858,0
+TOST.US,D,20231221,000000,18.29,18.66,17.88,18.28,8066733,0
+TOST.US,D,20231222,000000,18.4,18.5399,17.88,18.14,5016197,0
+TOST.US,D,20231226,000000,18.24,18.49,18.1,18.43,4736583,0
+TOST.US,D,20231227,000000,18.5,18.85,18.395,18.84,5833463,0
+TOST.US,D,20231228,000000,18.7,19.1658,18.669,18.92,8274124,0
+TOST.US,D,20231229,000000,18.77,18.875,18.17,18.26,6340456,0
+TOST.US,D,20240102,000000,18,18.26,17.59,18.06,7564961,0
+TOST.US,D,20240103,000000,17.57,17.73,17.11,17.24,7891082,0
+TOST.US,D,20240104,000000,17.17,17.56,16.86,17.52,8213853,0
+TOST.US,D,20240105,000000,17.29,17.95,17.23,17.74,5846939,0
+TOST.US,D,20240108,000000,17.91,18.725,17.81,18.64,7580088,0
+TOST.US,D,20240109,000000,18.32,19.045,18.285,18.8,8500028,0
+TOST.US,D,20240110,000000,19.93,19.94,18.56,19.1,13789931,0
+TOST.US,D,20240111,000000,19.15,19.25,18.45,18.66,7657192,0
+TOST.US,D,20240112,000000,18.85,18.98,17.95,17.95,11625434,0
+TOST.US,D,20240116,000000,17.73,17.74,17.03,17.3,9553509,0
+TOST.US,D,20240117,000000,16.92,16.9653,16.63,16.89,6868661,0
+TOST.US,D,20240118,000000,17.11,17.46,17.02,17.38,8067096,0
+TOST.US,D,20240119,000000,17.43,17.48,17.06,17.34,8161433,0
+TOST.US,D,20240122,000000,17.63,18,17.035,17.21,14396048,0
+TOST.US,D,20240123,000000,17.54,17.54,16.82,17,9592454,0
+TOST.US,D,20240124,000000,17.32,17.37,16.26,16.29,12663384,0
+TOST.US,D,20240125,000000,16.48,16.76,16.13,16.6,8217219,0
+TOST.US,D,20240126,000000,16.6,17.89,16.56,17.45,12617396,0
+TOST.US,D,20240129,000000,17.62,18.76,17.53,18.75,10207587,0
+TOST.US,D,20240130,000000,18.6,18.7399,18.2,18.44,7976712,0
+TOST.US,D,20240131,000000,18.17,18.39,17.65,17.77,9313704,0
+TOST.US,D,20240201,000000,18,18.65,17.96,18.55,8375609,0
+TOST.US,D,20240202,000000,18.24,18.9667,18.15,18.67,7356697,0
+TOST.US,D,20240205,000000,18.39,18.51,17.95,18.3,5507867,0
+TOST.US,D,20240206,000000,18.25,18.79,18.135,18.41,4259583,0
+TOST.US,D,20240207,000000,19.2,19.3,18.54,19.28,6469211,0
+TOST.US,D,20240208,000000,19.38,19.735,19.04,19.09,7872586,0
+TOST.US,D,20240209,000000,19.18,19.64,18.985,19.28,7466786,0
+TOST.US,D,20240212,000000,19.33,20.185,19.28,20.01,12994024,0
+TOST.US,D,20240213,000000,19,19.822,18.82,19.42,7585160,0
+TOST.US,D,20240214,000000,19.75,20.17,19.255,20.15,8447478,0
+TOST.US,D,20240215,000000,20.38,20.64,18.47,19.2,26362647,0
+TOST.US,D,20240216,000000,21.35,22.66,20.96,22.42,31248575,0
+TOST.US,D,20240220,000000,21.52,22.03,21.33,21.78,14156944,0
+TOST.US,D,20240221,000000,21.2,21.34,20.49,20.75,11512319,0
+TOST.US,D,20240222,000000,21.04,21.32,20.68,20.88,9102348,0
+TOST.US,D,20240223,000000,20.86,21.44,20.57,21.09,9628186,0
+TOST.US,D,20240226,000000,21.09,21.595,21.02,21.34,6565866,0
+TOST.US,D,20240227,000000,21.51,22.22,21.28,22.12,7336204,0
+TOST.US,D,20240228,000000,22,22.93,21.92,22.66,7525476,0
+TOST.US,D,20240229,000000,22.78,23.6191,22.78,23,10990574,0
+TOST.US,D,20240301,000000,23.05,23.51,22.83,23.38,6058552,0
+TOST.US,D,20240304,000000,23.73,24.545,23.18,24.39,10557185,0
+TOST.US,D,20240305,000000,24.08,24.21,23.36,23.78,9044121,0
+TOST.US,D,20240306,000000,24.31,25,24.075,24.88,9450416,0
+TOST.US,D,20240307,000000,25.15,25.63,24.54,24.82,5879175,0
+TOST.US,D,20240308,000000,25.01,25.14,24.175,24.52,7132105,0
+TOST.US,D,20240311,000000,24.49,25.02,24.38,24.65,5428604,0
+TOST.US,D,20240312,000000,25.01,25.04,24.335,25,6573840,0
+TOST.US,D,20240313,000000,24.75,25.54,24.7,25.09,6563145,0
+TOST.US,D,20240314,000000,25.22,25.42,23.97,24.16,6134608,0
+TOST.US,D,20240315,000000,23.5,24.1,23.32,23.55,11277373,0
+TOST.US,D,20240318,000000,23.59,23.89,23.34,23.51,4869996,0
+TOST.US,D,20240319,000000,23.19,23.58,22.595,23.25,6011127,0
+TOST.US,D,20240320,000000,23.18,23.93,22.9515,23.69,6559813,0
+TOST.US,D,20240321,000000,23.9,24.775,23.65,24.36,7112442,0
+TOST.US,D,20240322,000000,24.4,24.72,23.69,23.8,3672690,0
+TOST.US,D,20240325,000000,23.92,24.38,23.66,23.8,3517398,0
+TOST.US,D,20240326,000000,24.13,24.96,24.06,24.48,6190848,0
+TOST.US,D,20240327,000000,24.8,24.9243,23.97,24.33,6398936,0
+TOST.US,D,20240328,000000,24.48,25.12,24.35,24.92,6799930,0
+TOST.US,D,20240401,000000,24.97,24.97,23.56,24.33,6339187,0
+TOST.US,D,20240402,000000,23.64,23.74,23.225,23.4,5884525,0
+TOST.US,D,20240403,000000,23.05,23.4775,22.96,23.27,6241005,0
+TOST.US,D,20240404,000000,23.44,24.28,23.14,23.26,6337492,0
+TOST.US,D,20240405,000000,23.2,23.47,22.875,23.12,5849141,0
+TOST.US,D,20240408,000000,23.22,23.58,23.08,23.17,4874619,0
+TOST.US,D,20240409,000000,23.11,23.9,23.105,23.7,5274859,0
+TOST.US,D,20240410,000000,22.85,23.25,22.82,22.98,5031404,0
+TOST.US,D,20240411,000000,23.26,24.57,23.11,24.56,8159505,0
+TOST.US,D,20240412,000000,24.68,24.734,23.56,23.82,4909645,0
+TOST.US,D,20240415,000000,24.1,24.23,22.3701,22.5,5780133,0
+TOST.US,D,20240416,000000,22.43,22.95,22.255,22.44,3919895,0
+TOST.US,D,20240417,000000,22.49,22.95,22.23,22.75,3954887,0
+TOST.US,D,20240418,000000,22.58,22.755,22.1,22.19,4310996,0
+TOST.US,D,20240419,000000,22.11,22.35,21.61,21.61,5041255,0
+TOST.US,D,20240422,000000,21.91,22.17,21.53,22.15,7706162,0
+TOST.US,D,20240423,000000,22.38,23.39,22.28,23.19,6915449,0
+TOST.US,D,20240424,000000,23.34,23.41,22.75,23.07,4708209,0
+TOST.US,D,20240425,000000,22.61,23.22,22.37,23.12,5425775,0
+TOST.US,D,20240426,000000,23.26,23.985,23.085,23.91,6398473,0
+TOST.US,D,20240429,000000,24.05,24.58,23.6732,23.94,5456908,0
+TOST.US,D,20240430,000000,23.71,24.2,23.58,23.63,3994290,0
+TOST.US,D,20240501,000000,23.48,23.61,22.62,23,6980431,0
+TOST.US,D,20240502,000000,23.3,23.455,22.47,23.38,6422947,0
+TOST.US,D,20240503,000000,23.77,24.27,22.6499,22.74,6340950,0
+TOST.US,D,20240506,000000,22.87,23.595,22.83,23.56,7118700,0
+TOST.US,D,20240507,000000,23.26,24.08,23.21,23.73,13824865,0
+TOST.US,D,20240508,000000,25.18,27.31,24.8295,26.82,25125358,0
+TOST.US,D,20240509,000000,27,27.57,26.54,26.82,15200797,0
+TOST.US,D,20240510,000000,27.03,27.416,26.62,26.83,6745120,0
+TOST.US,D,20240513,000000,26.99,27.5,26.65,27.02,9648569,0
+TOST.US,D,20240514,000000,27.16,27.7,26.95,27.16,6209923,0
+TOST.US,D,20240515,000000,27.69,27.87,27.175,27.71,8187629,0
+TOST.US,D,20240516,000000,27.55,27.9,27.33,27.53,6738967,0
+TOST.US,D,20240517,000000,27.61,27.71,26.625,26.99,7971844,0
+TOST.US,D,20240520,000000,26.97,27.32,26.55,26.96,5653197,0
+TOST.US,D,20240521,000000,26.1,26.73,25.88,26.53,7793271,0
+TOST.US,D,20240522,000000,26.34,27.095,26.28,26.68,6443066,0
+TOST.US,D,20240523,000000,26.75,26.84,25.23,25.38,7872823,0
+TOST.US,D,20240524,000000,25.65,25.83,25.23,25.46,5102048,0
+TOST.US,D,20240528,000000,25.73,26.2799,25.315,25.43,7764046,0
+TOST.US,D,20240529,000000,25,25.15,22.95,23.63,20611701,0
+TOST.US,D,20240530,000000,23.55,24,23.26,23.61,9800465,0
+TOST.US,D,20240531,000000,23.71,24.25,23.398,24.23,11810171,0
+TOST.US,D,20240603,000000,24.2,24.3422,22.86,23,7753535,0
+TOST.US,D,20240604,000000,22.88,23.23,22.37,22.43,6421032,0
+TOST.US,D,20240605,000000,22.49,22.655,22.115,22.5,6113544,0
+TOST.US,D,20240606,000000,22.5,23.22,22.4,22.62,4947829,0
+TOST.US,D,20240607,000000,22.37,22.73,21.97,22.02,7580227,0
+TOST.US,D,20240610,000000,22.01,22.82,21.92,22.56,7120967,0
+TOST.US,D,20240611,000000,22.41,22.515,22.06,22.2,5841579,0
+TOST.US,D,20240612,000000,23,23.19,22.42,22.6,7568464,0
+TOST.US,D,20240613,000000,22.5,22.775,21.32,22.72,10521411,0
+TOST.US,D,20240614,000000,22.46,22.76,21.97,22.72,8829778,0
+TOST.US,D,20240617,000000,22.55,23.24,22.35,22.6,8019080,0
+TOST.US,D,20240618,000000,23.42,24.98,23.342,24.04,14606946,0
+TOST.US,D,20240620,000000,24.04,25.6,23.885,25.52,9575667,0
+TOST.US,D,20240621,000000,25.46,25.695,24.86,25.54,8854239,0
+TOST.US,D,20240624,000000,25.52,25.74,25.11,25.59,4634337,0
+TOST.US,D,20240625,000000,25.45,25.93,25.25,25.79,5255440,0
+TOST.US,D,20240626,000000,25.62,25.825,25.27,25.72,3130826,0
+TOST.US,D,20240627,000000,25.77,26.18,25.565,25.72,4192212,0
+TOST.US,D,20240628,000000,25.88,26.04,25.27,25.77,11069214,0
+TOST.US,D,20240701,000000,25.83,25.94,25.19,25.46,3723864,0
+TOST.US,D,20240702,000000,25.4,26,25.28,25.99,3217912,0
+TOST.US,D,20240703,000000,25.99,26.29,25.19,25.31,3032354,0
+TOST.US,D,20240705,000000,25.07,25.79,24.9304,25.66,2942817,0
+TOST.US,D,20240708,000000,25.75,25.84,25.22,25.41,3935239,0
+TOST.US,D,20240709,000000,25.28,25.46,24.6,24.93,4349146,0
+TOST.US,D,20240710,000000,25.01,25.035,23.51,23.86,8661323,0
+TOST.US,D,20240711,000000,24.13,24.405,23.8,24.37,4755776,0
+TOST.US,D,20240712,000000,24.55,25.365,24.295,25.22,5277909,0
+TOST.US,D,20240715,000000,25.38,25.93,25.0211,25.92,5115629,0
+TOST.US,D,20240716,000000,26.22,27.39,26.04,27.3,11019929,0
+TOST.US,D,20240717,000000,27.03,27.19,26.06,26.62,5658849,0
+TOST.US,D,20240718,000000,27.76,27.88,26.285,26.51,10749666,0
+TOST.US,D,20240719,000000,26.355,27.495,26.23,27.17,5522798,0
+TOST.US,D,20240722,000000,27.36,27.785,26.78,27.42,7273488,0
+TOST.US,D,20240723,000000,27.36,27.47,26.47,27.04,8197702,0
+TOST.US,D,20240724,000000,26.66,26.94,24.74,24.8,9371697,0
+TOST.US,D,20240725,000000,24.73,25.52,24.33,24.99,6933562,0
+TOST.US,D,20240726,000000,25.75,26.38,25.43,25.68,5997772,0
+TOST.US,D,20240729,000000,26,26.19,25.46,26,4097610,0
+TOST.US,D,20240730,000000,26.24,26.64,25.7,25.96,3634580,0
+TOST.US,D,20240731,000000,26.42,26.57,25.9618,26.16,4941520,0
+TOST.US,D,20240801,000000,26.17,26.72,24.815,25.25,4222264,0
+TOST.US,D,20240802,000000,24.1,24.5,23.5,24.45,8883532,0
+TOST.US,D,20240805,000000,22.24,24.41,22.14,23.92,9583357,0
+TOST.US,D,20240806,000000,23.99,24.74,23.74,24.19,11070309,0
+TOST.US,D,20240807,000000,24,24.33,22.1,22.71,21834512,0
+TOST.US,D,20240808,000000,23.08,23.7,22.27,23.4,7202371,0
+TOST.US,D,20240809,000000,23.3,23.709,22.92,23.63,5099141,0
+TOST.US,D,20240812,000000,23.67,24.09,23.49,23.97,4393511,0
+TOST.US,D,20240813,000000,24.22,24.89,23.98,24.75,6369276,0
+TOST.US,D,20240814,000000,24.9,25.16,24.55,24.78,4706423,0
+TOST.US,D,20240815,000000,25.25,25.95,24.715,24.81,5138114,0
+TOST.US,D,20240816,000000,24.75,24.95,24.36,24.74,3656839,0
+TOST.US,D,20240819,000000,24.79,25.14,24.65,24.9,3939486,0
+TOST.US,D,20240820,000000,25.03,25.1,24,24.03,3614432,0
+TOST.US,D,20240821,000000,24.32,24.32,23.76,24.21,3208138,0
+TOST.US,D,20240822,000000,24.22,24.47,23.535,23.56,3496123,0
+TOST.US,D,20240823,000000,23.75,24.22,23.595,23.68,3538889,0
+TOST.US,D,20240826,000000,23.92,24.78,23.87,24.25,4748756,0
+TOST.US,D,20240827,000000,24.08,24.76,23.9763,24.75,2848095,0
+TOST.US,D,20240828,000000,24.69,25.2,23.68,23.81,4245928,0
+TOST.US,D,20240829,000000,24.21,25.06,24.125,24.63,4858360,0
+TOST.US,D,20240830,000000,24.81,25.03,24.51,24.86,4954951,0
+TOST.US,D,20240903,000000,24.71,24.77,23.775,24.02,4196340,0
+TOST.US,D,20240904,000000,23.67,24.315,23.45,24.12,4298870,0
+TOST.US,D,20240905,000000,24.08,24.37,23.8102,24.12,5422159,0
+TOST.US,D,20240906,000000,24.25,24.3934,22.91,23.29,5509146,0
+TOST.US,D,20240909,000000,23.63,23.94,23.33,23.62,6080722,0
+TOST.US,D,20240910,000000,23.67,23.785,23.19,23.68,4495100,0
+TOST.US,D,20240911,000000,23.35,25.02,23.06,25,6728909,0
+TOST.US,D,20240912,000000,25.1,26.22,24.95,26.09,6074891,0
+TOST.US,D,20240913,000000,26.25,26.52,25.96,26.19,5023101,0
+TOST.US,D,20240916,000000,26.21,26.785,26.05,26.57,4702166,0
+TOST.US,D,20240917,000000,26.85,26.85,26.32,26.75,4998558,0
+TOST.US,D,20240918,000000,26.79,27.011,26.175,26.31,5183617,0
+TOST.US,D,20240919,000000,27,27.14,26.7,26.96,4956802,0
+TOST.US,D,20240920,000000,27,27.8,26.63,27.71,6082839,0
+TOST.US,D,20240923,000000,27.89,28.19,27.54,27.65,5711833,0
+TOST.US,D,20240924,000000,27.79,28.02,27.3147,27.99,3650399,0
+TOST.US,D,20240925,000000,27.89,27.98,26.865,27.09,3934876,0
+TOST.US,D,20240926,000000,27.52,27.52,26.75,27.33,4531696,0
+TOST.US,D,20240927,000000,28.5,29.92,27.83,28,7968002,0
+TOST.US,D,20240930,000000,27.845,28.89,27.81,28.31,4603038,0
+TOST.US,D,20241001,000000,28.63,28.898,27.7101,28.56,6151582,0
+TOST.US,D,20241002,000000,28.15,28.275,27.41,27.43,7323442,0
+TOST.US,D,20241003,000000,27.11,27.9,26.91,27.88,4141201,0
+TOST.US,D,20241004,000000,28.28,28.83,28.08,28.77,4713133,0
+TOST.US,D,20241007,000000,28.72,28.72,27.86,28.17,4515772,0
+TOST.US,D,20241008,000000,28.29,29.02,28.14,28.8,6591247,0
+TOST.US,D,20241009,000000,29.04,29.29,28.675,28.98,2897892,0
+TOST.US,D,20241010,000000,28.39,29.52,28.12,28.9,4199451,0
+TOST.US,D,20241011,000000,28.05,28.77,27.72,28.34,5757650,0
+TOST.US,D,20241014,000000,28.5,28.5,27.65,28.15,4197279,0
+TOST.US,D,20241015,000000,28.21,28.865,28.05,28.73,5407948,0
+TOST.US,D,20241016,000000,28.95,29.3,28.64,29.03,4275385,0
+TOST.US,D,20241017,000000,29.07,29.63,28.53,29.54,4862143,0
+TOST.US,D,20241018,000000,29.79,30.7,29.75,30.32,6171164,0
+TOST.US,D,20241021,000000,30.17,30.4497,29.41,29.52,3686114,0
+TOST.US,D,20241022,000000,29.415,29.85,29.2,29.37,3382671,0
+TOST.US,D,20241023,000000,29.39,29.542308,28.86,29.25,2818811,0
+TOST.US,D,20241024,000000,29.4,30.17,29.33,30.03,6700384,0
+TOST.US,D,20241025,000000,30.23,30.405,29.42,29.49,2795165,0
+TOST.US,D,20241028,000000,29.69,30.785,29.5701,30.12,10910643,0
+TOST.US,D,20241029,000000,30,30.28,29.63,30.04,4071185,0
+TOST.US,D,20241030,000000,30.08,30.56,29.9205,30.15,3225574,0
+TOST.US,D,20241031,000000,30,30.51,29.77,30.03,4147895,0
+TOST.US,D,20241101,000000,30.13,31.57,30.05,30.98,8330478,0
+TOST.US,D,20241104,000000,30.69,31.354,30.27,30.32,5430607,0
+TOST.US,D,20241105,000000,30.04,31.04,30,30.81,5776199,0
+TOST.US,D,20241106,000000,30.8,32.15,30.75,32.14,8602986,0
+TOST.US,D,20241107,000000,32.47,33.005,32.33,32.67,15792452,0
+TOST.US,D,20241108,000000,38.39,38.4,34.71,37.48,28795314,0
+TOST.US,D,20241111,000000,37.22,38.06,35.87,37.95,15418724,0
+TOST.US,D,20241112,000000,37.23,39.7999,36.88,39.43,12557025,0
+TOST.US,D,20241113,000000,39.91,40.5299,39.68,39.92,13491598,0
+TOST.US,D,20241114,000000,39.6429,40.648393,39.53,40.36,6714958,0
+TOST.US,D,20241115,000000,40.145,41.05,39.85,40.6,7871367,0
+TOST.US,D,20241118,000000,41,41.02,39.42,39.82,6619761,0
+TOST.US,D,20241119,000000,39.72,42.51,39.42,42.5,13186002,0
+TOST.US,D,20241120,000000,42.73,42.85,41.53,42.5,10955623,0
+TOST.US,D,20241121,000000,42.25,43.29,42.01,42.36,15695536,0
+TOST.US,D,20241122,000000,42.7,43.2481,42.4,42.74,12543623,0
+TOST.US,D,20241125,000000,43.6,43.62,42.56,43,12082298,0
+TOST.US,D,20241126,000000,42.97,44.115,42.88,43.21,7433486,0
+TOST.US,D,20241127,000000,43.46,43.52,42.5,43.18,4876122,0
+TOST.US,D,20241129,000000,43.18,43.7099,43.08,43.54,2298247,0
+TOST.US,D,20241202,000000,43.09,43.38,42.02,42.37,7133468,0
+TOST.US,D,20241203,000000,42.325,42.68,41.97,42.42,5698029,0
+TOST.US,D,20241204,000000,42.46,42.89,37.69,38.14,21297208,0
+TOST.US,D,20241205,000000,37.47,38.48,37.2,38.02,8984707,0
+TOST.US,D,20241206,000000,37.5,38.84,37.37,38.81,6389998,0
+TOST.US,D,20241209,000000,39.1,39.54,38.17,38.3,5457970,0
+TOST.US,D,20241210,000000,38.3,39.26,37.96,38.27,5833447,0
+TOST.US,D,20241211,000000,38.57,38.62,37.68,38.41,5474062,0
+TOST.US,D,20241212,000000,38.36,39.85,38.2028,39.61,5625225,0
+TOST.US,D,20241213,000000,39.55,39.755,37.87,38.13,6649984,0
+TOST.US,D,20241216,000000,38,38.96,37.21,38.62,6129839,0
+TOST.US,D,20241217,000000,38.365,38.9,38.14,38.18,4116022,0
+TOST.US,D,20241218,000000,38.26,38.74,35.98,36.29,6642954,0
+TOST.US,D,20241219,000000,36.3,36.85,35.62,35.93,5420419,0
+TOST.US,D,20241220,000000,35.7,37.62,35.57,37.58,10695821,0
+TOST.US,D,20241223,000000,37.51,37.7,36.65,37.29,2845731,0
+TOST.US,D,20241224,000000,37.73,38.39,37.3,38.38,2115371,0
+TOST.US,D,20241226,000000,38.39,38.69,37.8801,38.18,3365808,0
+TOST.US,D,20241227,000000,38.125,38.125,37.09,37.5,2496358,0
+TOST.US,D,20241230,000000,36.89,37.25,36.52,36.88,3442321,0
+TOST.US,D,20241231,000000,36.955,37.06,36.17,36.45,3489068,0
+TOST.US,D,20250102,000000,36.71,36.9019,35.86,36.38,6371904,0
+TOST.US,D,20250103,000000,36.61,37.62,36.53,37.6,4210748,0
+TOST.US,D,20250106,000000,38.01,39.04,37.22,38.94,5417680,0
+TOST.US,D,20250107,000000,39.01,39.08,36.9306,37.43,3853330,0
+TOST.US,D,20250108,000000,37.25,37.525,36.66,37.21,3571132,0
+TOST.US,D,20250110,000000,35.926,36.3,35.16,35.7,5397062,0
+TOST.US,D,20250113,000000,34.85,35.27,34.55,35.11,4953415,0
+TOST.US,D,20250114,000000,36.03,36.65,35.35,36.24,4804980,0
+TOST.US,D,20250115,000000,38.16,38.68,36.25,36.59,6665489,0
+TOST.US,D,20250116,000000,36.8,37.2,36.23,36.89,3641093,0
+TOST.US,D,20250117,000000,37.22,37.88,36.84,37.88,4476124,0
+TOST.US,D,20250121,000000,38.75,38.75,37.56,38.65,4703549,0
+TOST.US,D,20250122,000000,38.93,39.75,38.675,38.78,4470376,0
+TOST.US,D,20250123,000000,38.53,40.06,37.7901,40,6063249,0
+TOST.US,D,20250124,000000,40.93,41.5,38.97,39.33,5059978,0
+TOST.US,D,20250127,000000,37.94,39.403,37.66,38.5,3794038,0
+TOST.US,D,20250128,000000,38.53,40.36,38,39.97,4363125,0
+TOST.US,D,20250129,000000,39.76,40.08,39.12,40.04,3742300,0
+TOST.US,D,20250130,000000,40.48,41.09,39.37,40.31,6391088,0
+TOST.US,D,20250131,000000,41.4976,42.5,40.7217,40.92,6502927,0
+TOST.US,D,20250203,000000,39.23,40.51,38.89,40.01,6067189,0
+TOST.US,D,20250204,000000,40.27,40.54,39.1,39.24,5292105,0
+TOST.US,D,20250205,000000,39.79,41.34,39.39,41.32,5901543,0
+TOST.US,D,20250206,000000,41.64,42,41.27,41.98,6427106,0
+TOST.US,D,20250207,000000,42.15,42.68,41.12,41.12,5916671,0
+TOST.US,D,20250210,000000,41.65,42.1,40.99,41.4,4469395,0
+TOST.US,D,20250211,000000,41.1,41.27,39.51,40.1,5817205,0
+TOST.US,D,20250212,000000,39.27,40.17,39.27,39.75,5690020,0
+TOST.US,D,20250213,000000,39.99,41.11,39.04,40.2,4773776,0
+TOST.US,D,20250214,000000,40.23,40.95,39.515,40.49,8114503,0
+TOST.US,D,20250218,000000,41.6,43.01,41.0363,41.91,11113985,0
+TOST.US,D,20250219,000000,41.59,41.59,39.82,39.98,15442114,0
+TOST.US,D,20250220,000000,41,41.14,38.02,40.26,16999938,0
+TOST.US,D,20250221,000000,40.07,40.16,37.23,37.7,9882399,0
+TOST.US,D,20250224,000000,37.75,38.365,36.61,37.18,7009448,0
+TOST.US,D,20250225,000000,37.33,37.81,35.23,36.2,10021297,0
+TOST.US,D,20250226,000000,36.58,37.94,36.58,37.64,8404805,0
+TOST.US,D,20250227,000000,38.1,39.1,37.46,37.53,7734917,0
+TOST.US,D,20250228,000000,37.08,38.76,37.08,38.6,6956053,0
+TOST.US,D,20250303,000000,38.34,38.805,36.59,36.82,7353479,0
+TOST.US,D,20250304,000000,36.48,36.48,34.28,35.18,7785249,0
+TOST.US,D,20250305,000000,35.03,36.72,34.83,36.47,6311640,0
+TOST.US,D,20250306,000000,35.315,36.14,33.76,34.12,7493187,0
+TOST.US,D,20250307,000000,34.07,34.94,32.18,34.72,10912351,0
+TOST.US,D,20250310,000000,33.34,33.88,32.1701,33.49,10282853,0
+TOST.US,D,20250311,000000,33.345,34.21,32.66,33.45,7023514,0
+TOST.US,D,20250312,000000,34.73,35.01,33.6,34.78,5192779,0
+TOST.US,D,20250313,000000,34.57,34.6,32.28,32.61,8955527,0
+TOST.US,D,20250314,000000,33.4,34.48,32.92,34.46,7425871,0
+TOST.US,D,20250317,000000,34.23,35.14,34,34.83,4740821,0
+TOST.US,D,20250318,000000,34.7,34.75,33.17,33.79,6803032,0
+TOST.US,D,20250319,000000,33.99,35.562,33.5907,35.1,5944739,0
+TOST.US,D,20250320,000000,34.8,36.08,34.65,35.88,7648854,0
+TOST.US,D,20250321,000000,35.28,35.61,34.83,35.19,6989365,0
+TOST.US,D,20250324,000000,36,36.35,34.72,36.15,6035668,0
+TOST.US,D,20250325,000000,35.92,36.88,35.92,36.35,5880716,0
+TOST.US,D,20250326,000000,36.33,37.06,35.5814,35.97,6227307,0
+TOST.US,D,20250327,000000,35.1617,35.825,34.55,35.37,4610427,0
+TOST.US,D,20250328,000000,35.13,35.6,33.23,33.58,6442283,0
+TOST.US,D,20250331,000000,32.5,33.67,32.02,33.17,5337667,0
+TOST.US,D,20250401,000000,33.05,34.42,32.79,34.26,5262943,0
+TOST.US,D,20250402,000000,33.405,35.93,33.2,35.68,6617077,0
+TOST.US,D,20250403,000000,32.96,33.72,31.63,32.66,10217504,0
+TOST.US,D,20250404,000000,30.99,31.64,29,30.54,10417653,0
+TOST.US,D,20250407,000000,29.2,32.93,28.1221,30.7,11959114,0
+TOST.US,D,20250408,000000,32.36,32.725,29.24,30.03,6763073,0
+TOST.US,D,20250409,000000,29.415,34.72,29.3,34.38,10088894,0
+TOST.US,D,20250410,000000,34.07,34.17,31.92,33.36,7568984,0
+TOST.US,D,20250411,000000,33.515,34.265,32.5205,34.08,4861872,0
+TOST.US,D,20250414,000000,35.6,35.71,33.88,34.62,6116527,0
+TOST.US,D,20250415,000000,34.95,35.3,34.55,34.85,4128584,0
+TOST.US,D,20250416,000000,34.2,35.015,33.66,34.29,4714440,0
+TOST.US,D,20250417,000000,34.31,34.7,33.61,34.29,4889013,0
+TOST.US,D,20250421,000000,33.99,34.19,32.69,33.08,6002324,0
+TOST.US,D,20250422,000000,33.43,34.27,33.14,34.18,3607825,0
+TOST.US,D,20250423,000000,36.45,36.75,34.7,34.89,5782972,0
+TOST.US,D,20250424,000000,34.8,36.11,34.64,35.95,6310290,0
+TOST.US,D,20250425,000000,35.2,36.61,35.2,36.1,6738551,0
+TOST.US,D,20250428,000000,36.255,36.54,35.49,35.74,8182222,0
+TOST.US,D,20250429,000000,35.71,36.5,35.71,36.21,6828900,0
+TOST.US,D,20250430,000000,35.37,35.82,34.64,35.58,6661772,0
+TOST.US,D,20250501,000000,36,36.22,35.24,35.3,7305625,0
+TOST.US,D,20250502,000000,35.95,36.385,35.59,36.01,6503485,0
+TOST.US,D,20250505,000000,35.375,36.49,35.3522,35.84,5088395,0
+TOST.US,D,20250506,000000,35.14,35.86,34.68,35.2,7207254,0
+TOST.US,D,20250507,000000,35.44,35.91,35.195,35.56,6924435,0
+TOST.US,D,20250508,000000,35.9,37.08,35.72,36.65,14418611,0
+TOST.US,D,20250509,000000,39.835,42.64,39.75,40.84,24000475,0
+TOST.US,D,20250512,000000,41.82,42.95,41.1,42.87,14123710,0
+TOST.US,D,20250513,000000,43.07,45.56,43.07,43.96,18219509,0
+TOST.US,D,20250514,000000,44.215,45.135,44.02,45.09,8127830,0
+TOST.US,D,20250515,000000,44.755,45.42,44.14,45.23,7648376,0
+TOST.US,D,20250516,000000,45.56,45.56,44.59,44.72,5880866,0
+TOST.US,D,20250519,000000,43.94,45.0497,43.5043,44.67,4928614,0
+TOST.US,D,20250520,000000,44,44.6,43.8,44.32,5506666,0
+TOST.US,D,20250521,000000,43.9,44.14,42.71,42.84,6775617,0
+TOST.US,D,20250522,000000,42.4,43.12,42.07,42.68,7405167,0
+TOST.US,D,20250523,000000,41.775,43.1,41.775,42.49,4795829,0
+TOST.US,D,20250527,000000,43.095,43.5099,42.66,42.74,7278012,0
+TOST.US,D,20250528,000000,42.625,42.75,41.8809,42.12,6014883,0
+TOST.US,D,20250529,000000,42.86,43.05,41.945,42.24,5322612,0
+TOST.US,D,20250530,000000,42,42.23,41.1,42.18,10884238,0
+TOST.US,D,20250602,000000,42.035,43.18,41.5733,42.99,6517029,0
+TOST.US,D,20250603,000000,43.47,43.47,41.22,41.63,8440126,0
+TOST.US,D,20250604,000000,41.655,41.92,41.13,41.84,5054011,0
+TOST.US,D,20250605,000000,41.875,44.34,41.7,42.82,9201565,0
+TOST.US,D,20250606,000000,43.42,44.12,43.17,44.01,5621480,0
+TOST.US,D,20250609,000000,44.7,45.24,43.44,43.45,5080399,0
+TOST.US,D,20250610,000000,43.825,44.03,42.29,43.35,4611331,0
+TOST.US,D,20250611,000000,43.26,43.99,42.925,43.23,4507491,0
+TOST.US,D,20250612,000000,42.7356,43.24,42.34,42.54,3516474,0
+TOST.US,D,20250613,000000,41.14,42.445,41.1201,41.54,6251318,0
+TOST.US,D,20250616,000000,41.71,42.86,41.59,42.63,4421275,0
+TOST.US,D,20250617,000000,42.275,43.0076,42.01,42.46,3583435,0
+TOST.US,D,20250618,000000,42.675,43.33,42.01,42.58,4372204,0
+TOST.US,D,20250620,000000,42.85,42.85,42.03,42.35,6168302,0
+TOST.US,D,20250623,000000,42,43.52,41.5901,43.36,5905662,0
+TOST.US,D,20250624,000000,44.1475,45.11,43.8,44.67,9041073,0
+TOST.US,D,20250625,000000,44.95,45.14,41.48,41.5,13318516,0
+TOST.US,D,20250626,000000,41.68,42.52,40.24,42.49,9383036,0
+TOST.US,D,20250627,000000,42.9,44.14,42.7,43.89,10887938,0
+TOST.US,D,20250630,000000,44.475,44.9,43.9701,44.29,6062154,0
+TOST.US,D,20250701,000000,44.125,44.43,42.68,43.03,5432426,0
+TOST.US,D,20250702,000000,43.02,43.28,41.76,42.54,5947760,0
+TOST.US,D,20250703,000000,42.21,43.77,42.21,43.58,3304047,0
+TOST.US,D,20250707,000000,43.57,45.015,43.22,44.83,9458228,0
+TOST.US,D,20250708,000000,45.37,46.57,42.94,43.54,13197339,0
+TOST.US,D,20250709,000000,43.575,44.99,42.64,44.64,8298160,0
+TOST.US,D,20250710,000000,44.8,44.83,43.07,44.26,5510883,0
+TOST.US,D,20250711,000000,44.095,44.42,42.965,43.39,6312571,0
+TOST.US,D,20250714,000000,43.27,44.71,42.9001,44.49,6854904,0
+TOST.US,D,20250715,000000,44.685,45.7404,44.34,44.34,8948116,0
+TOST.US,D,20250716,000000,44.8,45.235,43.63,45.14,5992296,0
+TOST.US,D,20250717,000000,46.982,47.46,45.05,46.62,12313554,0
+TOST.US,D,20250718,000000,47.275,47.5,45.97,46.52,7404937,0
+TOST.US,D,20250721,000000,47.1641,48.35,46.84,47.31,10878317,0
+TOST.US,D,20250722,000000,47.46,48.02,46.16,47.63,9438269,0
+TOST.US,D,20250723,000000,47.64,47.87,46.96,47.43,9284334,0
+TOST.US,D,20250724,000000,47.465,48.41,47.34,48.07,7136517,0
+TOST.US,D,20250725,000000,48.5,49.2,48.03,48.7,7372918,0
+TOST.US,D,20250728,000000,49.3,49.555,48.44,48.93,8034431,0
+TOST.US,D,20250729,000000,49.08,49.19,47.85,48.55,6653152,0
+TOST.US,D,20250730,000000,48.405,49.095,47.92,48.61,8520602,0
+TOST.US,D,20250731,000000,48.925,49.5399,48.51,48.84,7356378,0
+TOST.US,D,20250801,000000,47.81,48,45.85,46.66,8983458,0
+TOST.US,D,20250804,000000,47.31,49.485,47.07,49.3,8173865,0
+TOST.US,D,20250805,000000,49.63,49.66,47.61,47.71,14149243,0
+TOST.US,D,20250806,000000,44.075,46.465,43.11,45.94,21523770,0
+TOST.US,D,20250807,000000,46.22,46.81,44.175,45.61,11204457,0
+TOST.US,D,20250808,000000,46.05,46.11,43.04,43.08,9052974,0
+TOST.US,D,20250811,000000,43.22,44.28,43.0601,43.26,7888221,0
+TOST.US,D,20250812,000000,43.605,44.2,43,44.07,4884617,0
+TOST.US,D,20250813,000000,44.415,44.56,42.59,44.33,10601202,0
+TOST.US,D,20250814,000000,43.7915,43.8417,42.41,43,5881745,0
+TOST.US,D,20250815,000000,42.94,43.3,42.7301,43.15,4611597,0
+TOST.US,D,20250818,000000,43.1,43.2,42.25,42.5,8281809,0
+TOST.US,D,20250819,000000,42.6,42.8,41.7,42.01,5528550,0
+TOST.US,D,20250820,000000,41.97,42.71,41.21,42.41,10062949,0
+TOST.US,D,20250821,000000,42.12,42.64,41.56,42.6,5518127,0
+TOST.US,D,20250822,000000,42.52,44.25,42.51,44,5379727,0
+TOST.US,D,20250825,000000,43.955,44.2,43.38,43.44,6021018,0
+TOST.US,D,20250826,000000,43.575,43.95,43.15,43.88,9239370,0
+TOST.US,D,20250827,000000,44.11,44.79,43.74,43.86,6917398,0
+TOST.US,D,20250828,000000,44.19,45.36,44.01,44.95,6279809,0
+TOST.US,D,20250829,000000,44.99,45.64,44.56,45.1,4186849,0
+TOST.US,D,20250902,000000,43.595,44.47,43.29,43.79,8640458,0
+TOST.US,D,20250903,000000,41.78,42.785,41.21,42.45,15361563,0
+TOST.US,D,20250904,000000,42.52,42.62,40.8609,41.11,11094455,0
+TOST.US,D,20250905,000000,41.18,41.4499,40.39,41.22,7075271,0
+TOST.US,D,20250908,000000,41,41.01,38.84,40.75,16243408,0
+TOST.US,D,20250909,000000,40.79,41.08,40.31,40.92,9070950,0
+TOST.US,D,20250910,000000,41.145,41.145,39.345,39.9,10773832,0
+TOST.US,D,20250911,000000,39.835,40.8,39.75,40.79,6057785,0
+TOST.US,D,20250912,000000,40.725,40.82,39.93,39.95,6605542,0
+TOST.US,D,20250915,000000,40.45,41.02,40.14,40.22,6040297,0
+TOST.US,D,20250916,000000,40.06,40.1258,39.45,39.96,6014899,0
+TOST.US,D,20250917,000000,40.15,40.9729,39.99,40.65,6585186,0
+TOST.US,D,20250918,000000,40.87,41.58,40.47,41.48,7236790,0
+TOST.US,D,20250919,000000,41.75,42.15,40.925,41.13,9065961,0
+TOST.US,D,20250922,000000,40.66,40.95,37.22,38.92,27908467,0
+TOST.US,D,20250923,000000,39.02,39.09,37.78,37.96,10847878,0
+TOST.US,D,20250924,000000,37.68,38.05,37.14,37.53,8509767,0
+TOST.US,D,20250925,000000,37.125,37.2475,36.61,36.85,8479305,0
+TOST.US,D,20250926,000000,36.95,37.3,36.69,37.21,5844698,0
+TOST.US,D,20250929,000000,37.5,37.56,36.865,37.13,6397851,0
+TOST.US,D,20250930,000000,37.245,37.34,35.85,36.51,8882323,0
+TOST.US,D,20251001,000000,36.38,36.45,35.53,35.6,9383560,0
+TOST.US,D,20251002,000000,35.635,36.15,35.165,36.13,8467700,0
+TOST.US,D,20251003,000000,36.1,36.65,35.8075,36.64,8242954,0
+TOST.US,D,20251006,000000,36.97,37.25,35.98,36.95,6849296,0
+TOST.US,D,20251007,000000,37.25,37.67,36.42,37.17,6301624,0
+TOST.US,D,20251008,000000,37.24,37.3,36.53,36.7,5965485,0
+TOST.US,D,20251009,000000,36.835,37.44,36.635,36.86,5474405,0
+TOST.US,D,20251010,000000,36.4,36.95,34.5702,34.98,9711930,0
+TOST.US,D,20251013,000000,35.5,36,35.09,35.84,7222421,0
+TOST.US,D,20251014,000000,35.27,38.24,34.96,37.79,10967353,0
+TOST.US,D,20251015,000000,38.01,38.4,37.215,37.22,7759409,0
+TOST.US,D,20251016,000000,37.6,38.2,37.026,37.4,6964422,0
+TOST.US,D,20251017,000000,37.125,37.86,36.87,37.5,4245611,0
+TOST.US,D,20251020,000000,37.675,38.04,37.5,37.67,4088755,0
+TOST.US,D,20251021,000000,37.525,39.053,37.2,38.55,6328113,0
+TOST.US,D,20251022,000000,38.425,39.07,37.9202,38.11,5431350,0
+TOST.US,D,20251023,000000,38.22,39.07,38.05,38.8,5080727,0
+TOST.US,D,20251024,000000,39.4722,39.725,38.3,38.36,5228717,0
+TOST.US,D,20251027,000000,39.095,39.16,38.4,38.88,4618799,0
+TOST.US,D,20251028,000000,38.695,38.78,37.4,37.44,6030502,0
+TOST.US,D,20251029,000000,36.77,36.79,35.51,35.74,12010484,0
+TOST.US,D,20251030,000000,35.69,35.85,34.14,34.39,9981072,0
+TOST.US,D,20251031,000000,35.09,36.47,35.07,36.14,11701551,0
+TOST.US,D,20251103,000000,36.435,36.98,35.38,35.72,11842627,0
+TOST.US,D,20251104,000000,34.68,36.275,34.39,35.64,12330319,0
+TOST.US,D,20251105,000000,37.465,39.43,36.56,39.02,19291902,0
+TOST.US,D,20251106,000000,38.96,39.67,36.35,36.38,11382975,0
+TOST.US,D,20251107,000000,36.06,37.055,35.52,37,7299989,0
+TOST.US,D,20251110,000000,37.325,38.61,36.33,38.18,8857401,0
+TOST.US,D,20251111,000000,37.915,38.39,37.26,37.72,4644693,0
+TOST.US,D,20251112,000000,37.91,38.6362,37.56,38.34,5910310,0
+TOST.US,D,20251113,000000,37.3101,37.64,36.4,36.71,7253297,0
+TOST.US,D,20251114,000000,36.005,37.58,35.795,35.9,8822441,0
+TOST.US,D,20251117,000000,35.8999,36.15,34.09,34.71,7967682,0
+TOST.US,D,20251118,000000,34.25,34.72,33.63,33.74,10411027,0
+TOST.US,D,20251119,000000,34.155,34.23,32.51,32.95,9998797,0
+TOST.US,D,20251120,000000,33.5,34.1,32.15,32.6,11710437,0
+TOST.US,D,20251121,000000,32.81,34.67,32.78,33.95,11602332,0
+TOST.US,D,20251124,000000,34.275,34.66,33.365,33.48,8661863,0
+TOST.US,D,20251125,000000,33.695,33.93,33.075,33.26,11069924,0
+TOST.US,D,20251126,000000,33.5,33.84,33.33,33.54,6610043,0
+TOST.US,D,20251128,000000,33.91,34.4,33.81,34.19,3310961,0
+TOST.US,D,20251201,000000,34.42,34.945,33.9657,34.36,6419624,0
+TOST.US,D,20251202,000000,34.72,34.825,33.81,33.83,5930199,0
+TOST.US,D,20251203,000000,33.88,35.22,33.6,35.17,12012912,0
+TOST.US,D,20251204,000000,36.66,36.805,34.8,35.2,11908742,0
+TOST.US,D,20251205,000000,35,36.418,35,35.67,9800653,0
+TOST.US,D,20251208,000000,35.61,35.82,34.445,34.56,7072854,0
+TOST.US,D,20251209,000000,34.45,35.1599,34.34,34.58,5451654,0
+TOST.US,D,20251210,000000,34.52,35.59,34.46,35.4,6459343,0
+TOST.US,D,20251211,000000,35.29,36.09,34.98,35.97,6917349,0
+TOST.US,D,20251212,000000,35.85,36.3,35.21,35.28,5335557,0
+TOST.US,D,20251215,000000,35.44,35.73,34.44,34.79,8051150,0
+TOST.US,D,20251216,000000,35,35.5,34.74,34.96,5369346,0
+TOST.US,D,20251217,000000,34.94,36.07,34.81,35.5,7055383,0
+TOST.US,D,20251218,000000,36.68,37.29,36.32,36.62,8913451,0
+TOST.US,D,20251219,000000,36.69,36.73,36.13,36.22,9280997,0
+TOST.US,D,20251222,000000,36.47,37.43,36.45,37.28,7137402,0
+TOST.US,D,20251223,000000,37.06,37.3,35.87,36.68,6576333,0
+TOST.US,D,20251224,000000,36.46,36.65,36.04,36.49,2014009,0
+TOST.US,D,20251226,000000,36.55,36.56,36.21,36.44,2950428,0
+TOST.US,D,20251229,000000,36.32,36.65,36.115,36.51,3477927,0
+TOST.US,D,20251230,000000,36.575,36.575,36.2,36.29,2973309,0
+TOST.US,D,20251231,000000,36.18,36.319,35.45,35.51,5028002,0
+TOST.US,D,20260102,000000,35.77,36.03,33.67,34.02,10026551,0
+TOST.US,D,20260105,000000,33.81,34.825,33.7,34.5,11934015,0
+TOST.US,D,20260106,000000,34.25,36.125,33.92,36.07,9839006,0
+TOST.US,D,20260107,000000,35.99,36.75,35.63,36.66,6807229,0
+TOST.US,D,20260108,000000,35.79,36.7799,34.675,36.62,9096024,0
+TOST.US,D,20260109,000000,36.56,37.0016,35.03,35.46,6926630,0
+TOST.US,D,20260112,000000,35.4,36.39,35.4,36.2,7184143,0
+TOST.US,D,20260113,000000,36.1883,36.2,34.475,34.8,9584234,0
+TOST.US,D,20260114,000000,34.74,36.165,34.64,35.66,8111441,0
+TOST.US,D,20260115,000000,35.9,36,33.7,33.76,11043100,0
+TOST.US,D,20260116,000000,33.76,33.91,32.86,33.52,9261868,0
+TOST.US,D,20260120,000000,33.2,34.43,32.62,32.76,13240993,0
+TOST.US,D,20260121,000000,33.29,33.58,32.63,33.15,8212801,0
+TOST.US,D,20260122,000000,33.595,34.5,33.52,34.21,7616957,0
+TOST.US,D,20260123,000000,34.16,34.45,33.73,33.8,9205322,0
+TOST.US,D,20260126,000000,33.98,34.52,33.3402,33.5,7181499,0
+TOST.US,D,20260127,000000,33.5,33.54,32.35,32.48,8283702,0
+TOST.US,D,20260128,000000,32.7,32.7,31.5,31.86,12471434,0
+TOST.US,D,20260129,000000,31.6,31.7299,30.9,31.09,10162778,0
+TOST.US,D,20260130,000000,31.09,31.98,30.72,31.11,9938309,0
+TOST.US,D,20260202,000000,31.37,32.17,31.23,31.52,8136223,0
+TOST.US,D,20260203,000000,30.8,30.9,28.19,28.25,23428853,0
+TOST.US,D,20260204,000000,28.26,28.72,27.28,28.32,22148528,0
+TOST.US,D,20260205,000000,27.501,28.12,26.915,27.05,18110851,0
+TOST.US,D,20260206,000000,27.69,28.1,26.99,27.73,14962602,0
+TOST.US,D,20260209,000000,27.455,28.685,27.12,28.65,15525266,0
+TOST.US,D,20260210,000000,28.9,30.035,28.9,29.47,12715716,0
+TOST.US,D,20260211,000000,29.25,29.44,27.6403,28.02,17346711,0
+TOST.US,D,20260212,000000,28.02,28.26,25.91,26.14,24511777,0
+TOST.US,D,20260213,000000,27,28.495,26.705,27.33,33958192,0
+TOST.US,D,20260217,000000,27.475,28.62,27.245,27.66,15925669,0
+TOST.US,D,20260218,000000,27.845,28.3699,27.47,27.67,11442707,0
diff --git a/daily/us/nyse stocks/2/tot.us.txt b/daily/us/nyse stocks/2/tot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74790f3bfc83583b16d3d3ef47e4be2c50da791c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tot.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOT.US,D,20250904,000000,20.15,20.2892,20.14,20.2892,1185,0
+TOT.US,D,20250905,000000,20.3,20.3,20.2,20.2254,498,0
+TOT.US,D,20250908,000000,20.32,20.35,20.261,20.3027,11718,0
+TOT.US,D,20250909,000000,20.3,20.33,20.2754,20.328,1720,0
+TOT.US,D,20250910,000000,20.43,20.4436,20.4003,20.4003,1883,0
+TOT.US,D,20250911,000000,20.48,20.59,20.444,20.5859,2453,0
+TOT.US,D,20250912,000000,20.56,20.64,20.5573,20.5573,2009,0
+TOT.US,D,20250915,000000,20.635,20.67,20.62,20.6306,2265,0
+TOT.US,D,20250916,000000,20.62,20.6378,20.615,20.6378,728,0
+TOT.US,D,20250917,000000,20.63,20.7,20.5902,20.5902,1594,0
+TOT.US,D,20250918,000000,20.66,20.77,20.66,20.7459,1724,0
+TOT.US,D,20250919,000000,20.7594,20.8091,20.74,20.8091,698,0
+TOT.US,D,20250922,000000,20.9,20.91,20.9,20.9036,351,0
+TOT.US,D,20250923,000000,20.9,20.9,20.7866,20.7866,115,0
+TOT.US,D,20250924,000000,20.77,20.77,20.69,20.7027,649,0
+TOT.US,D,20250925,000000,20.61,20.61,20.56,20.5909,469,0
+TOT.US,D,20250926,000000,20.65,20.7175,20.65,20.7175,211,0
+TOT.US,D,20250929,000000,20.8,20.8,20.7687,20.7687,171,0
+TOT.US,D,20250930,000000,20.74,20.8532,20.74,20.8532,114,0
+TOT.US,D,20251002,000000,20.9,20.9523,20.9,20.9523,139,0
+TOT.US,D,20251007,000000,21.042,21.042,20.9004,20.9366,515,0
+TOT.US,D,20251008,000000,21,21.11,21,21.0671,23186,0
+TOT.US,D,20251009,000000,21.0101,21.0101,20.94,20.9938,14591,0
+TOT.US,D,20251010,000000,21.025,21.031,20.4228,20.4228,5144,0
+TOT.US,D,20251013,000000,20.65,20.7612,20.65,20.7612,379,0
+TOT.US,D,20251014,000000,20.53,20.8531,20.44,20.7407,2653,0
+TOT.US,D,20251015,000000,20.97,20.99,20.8181,20.8181,417,0
+TOT.US,D,20251020,000000,20.93,21.0145,20.93,21.0145,906,0
+TOT.US,D,20251022,000000,21,21,20.8735,20.8735,188,0
+TOT.US,D,20251024,000000,21.2199,21.243,21.1886,21.1886,1429,0
+TOT.US,D,20251027,000000,21.45,21.49,21.45,21.49,469,0
+TOT.US,D,20251028,000000,21.4298,21.4652,21.4298,21.4652,462,0
+TOT.US,D,20251029,000000,21.5299,21.5299,21.4334,21.4334,677,0
+TOT.US,D,20251030,000000,21.3634,21.3634,21.2233,21.2233,247,0
+TOT.US,D,20251031,000000,21.28,21.35,21.23,21.338,587,0
+TOT.US,D,20251103,000000,21.26,21.311,21.26,21.311,158,0
+TOT.US,D,20251104,000000,21.13,21.13,21.0489,21.0489,2074,0
+TOT.US,D,20251105,000000,21.08,21.1653,21.0699,21.1653,1608,0
+TOT.US,D,20251106,000000,21.0473,21.0473,20.909,20.909,288,0
+TOT.US,D,20251107,000000,20.66,20.9339,20.66,20.9339,243,0
+TOT.US,D,20251110,000000,21.2,21.27,21.2,21.2698,1152,0
+TOT.US,D,20251111,000000,21.23,21.3026,21.23,21.3026,112,0
+TOT.US,D,20251113,000000,21.16,21.16,20.92,20.9254,2837,0
+TOT.US,D,20251114,000000,20.84,20.9505,20.84,20.9162,868,0
+TOT.US,D,20251117,000000,20.9,20.9,20.7038,20.7038,388,0
+TOT.US,D,20251119,000000,20.75,20.75,20.6425,20.6425,184,0
+TOT.US,D,20251120,000000,20.41,20.41,20.3169,20.3169,572,0
+TOT.US,D,20251121,000000,20.4,20.5155,20.4,20.5155,1515,0
+TOT.US,D,20251124,000000,20.6,20.8608,20.53,20.8608,468,0
+TOT.US,D,20251125,000000,20.8,21.0752,20.8,21.0752,674,0
+TOT.US,D,20251203,000000,21.325,21.44,21.325,21.3553,2509,0
+TOT.US,D,20251204,000000,21.3314,21.35,21.3,21.35,2645,0
+TOT.US,D,20251205,000000,21.46,21.46,21.33,21.4068,1161,0
+TOT.US,D,20251208,000000,21.34,21.34,21.3333,21.3333,325,0
+TOT.US,D,20251209,000000,21.42,21.47,21.3356,21.3356,1968,0
+TOT.US,D,20251212,000000,21.39,21.39,21.29,21.3026,1224,0
+TOT.US,D,20251215,000000,21.3,21.305,21.3,21.305,483,0
+TOT.US,D,20251217,000000,21.225,21.225,20.9791,20.9791,4186,0
+TOT.US,D,20251218,000000,21.24,21.24,21.1447,21.1447,290,0
+TOT.US,D,20251222,000000,21.54,21.54,21.54,21.54,1069,0
+TOT.US,D,20251223,000000,21.52,21.55,21.515,21.5454,1258,0
+TOT.US,D,20251224,000000,21.6,21.6213,21.6,21.6213,24038,0
+TOT.US,D,20251229,000000,21.55,21.58,21.52,21.52,3041,0
+TOT.US,D,20260102,000000,21.39,21.39,21.3665,21.3665,339,0
+TOT.US,D,20260105,000000,21.577,21.59,21.54,21.5464,3871,0
+TOT.US,D,20260106,000000,21.6,21.7068,21.6,21.7068,3319,0
+TOT.US,D,20260107,000000,21.7273,21.7273,21.6283,21.6283,471,0
+TOT.US,D,20260108,000000,21.62,21.68,21.6,21.6473,2496,0
+TOT.US,D,20260109,000000,21.75,21.82,21.75,21.7947,755,0
+TOT.US,D,20260112,000000,21.7,21.86,21.7,21.8289,1244,0
+TOT.US,D,20260113,000000,21.77,21.82,21.7636,21.81,8502,0
+TOT.US,D,20260114,000000,21.63,21.6797,21.62,21.6797,46721,0
+TOT.US,D,20260115,000000,21.845,21.845,21.7463,21.7463,113,0
+TOT.US,D,20260116,000000,21.83,21.84,21.7538,21.7538,1765,0
+TOT.US,D,20260120,000000,21.455,21.5,21.3063,21.3063,6613,0
+TOT.US,D,20260122,000000,21.7,21.7,21.6784,21.6784,101,0
+TOT.US,D,20260123,000000,21.68,21.69,21.6581,21.6581,710,0
+TOT.US,D,20260126,000000,21.755,21.7706,21.74,21.7536,7799,0
+TOT.US,D,20260128,000000,21.8,21.8295,21.7801,21.8295,686,0
+TOT.US,D,20260129,000000,21.83,21.83,21.48,21.7711,2598,0
+TOT.US,D,20260130,000000,21.6126,21.657,21.6126,21.657,339,0
+TOT.US,D,20260202,000000,21.67,21.7841,21.67,21.7841,4124,0
+TOT.US,D,20260204,000000,21.55,21.5501,21.5077,21.5077,469,0
+TOT.US,D,20260205,000000,21.3,21.34,21.23,21.23,826,0
+TOT.US,D,20260206,000000,21.6,21.7157,21.6,21.7157,1005,0
+TOT.US,D,20260209,000000,21.82,21.85,21.8174,21.8174,1326,0
+TOT.US,D,20260210,000000,21.85,21.85,21.7323,21.7323,245,0
+TOT.US,D,20260211,000000,21.72,21.7305,21.72,21.7305,106,0
+TOT.US,D,20260212,000000,21.75,21.75,21.3737,21.3737,923,0
+TOT.US,D,20260213,000000,21.42,21.42,21.3964,21.3964,168,0
+TOT.US,D,20260217,000000,21.33,21.425,21.33,21.425,268,0
+TOT.US,D,20260218,000000,21.63,21.63,21.63,21.63,162,0
diff --git a/daily/us/nyse stocks/2/tpb.us.txt b/daily/us/nyse stocks/2/tpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef67c6b4948196bb565dcb8588af05b3a0ed3f9f
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpb.us.txt	
@@ -0,0 +1,2458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPB.US,D,20160511,000000,9.64915,10.0351,9.55487,9.76524,2070937.2269439,0
+TPB.US,D,20160512,000000,9.76524,10.1036,9.7454,9.89027,281847.68418279,0
+TPB.US,D,20160513,000000,9.99644,10.6156,9.79303,10.4708,246966.16367486,0
+TPB.US,D,20160516,000000,10.568,11.3093,10.5184,11.1921,213523.7212961,0
+TPB.US,D,20160517,000000,11.329,11.5524,11.0979,11.5236,162183.50050399,0
+TPB.US,D,20160518,000000,11.4462,11.6754,11.2418,11.358,162675.28630725,0
+TPB.US,D,20160519,000000,11.3192,11.349,9.75533,10.0153,239260.84758541,0
+TPB.US,D,20160520,000000,9.98657,10.305,9.94785,10.0153,98091.112592396,0
+TPB.US,D,20160523,000000,9.9002,10.2475,9.77417,10.2188,55461.950167692,0
+TPB.US,D,20160524,000000,10.315,10.4122,10.0253,10.1324,45080.029378603,0
+TPB.US,D,20160525,000000,10.1324,10.8548,9.95969,10.6057,125938.48370139,0
+TPB.US,D,20160526,000000,10.3249,10.7129,10.3249,10.5006,68736.135824254,0
+TPB.US,D,20160527,000000,10.5968,10.5968,10.1899,10.3437,15694.819876654,0
+TPB.US,D,20160531,000000,10.2098,10.2287,9.79303,9.9002,22965.792357074,0
+TPB.US,D,20160601,000000,9.80295,10.0253,9.80295,9.98657,6821.5125044992,0
+TPB.US,D,20160602,000000,9.93889,10.0153,9.84264,10.0063,27081.475185908,0
+TPB.US,D,20160603,000000,9.93889,10.2098,9.87142,10.2098,37617.58291741,0
+TPB.US,D,20160606,000000,10.2287,10.2287,8.60763,9.35136,155534.31458219,0
+TPB.US,D,20160607,000000,9.21492,9.42984,9.07648,9.34133,21758.498520407,0
+TPB.US,D,20160608,000000,9.35136,9.48839,8.97438,9.05139,14527.83635173,0
+TPB.US,D,20160609,000000,8.97438,8.98391,8.50155,8.58807,47047.1725916,0
+TPB.US,D,20160610,000000,8.58807,8.68493,7.85586,7.98605,95163.576202151,0
+TPB.US,D,20160613,000000,7.99001,8.10582,7.22764,7.46886,73704.381746426,0
+TPB.US,D,20160614,000000,7.45904,7.71941,6.7548,7.66177,133331.39487484,0
+TPB.US,D,20160615,000000,7.81636,8.09888,6.99602,7.12145,111803.67288915,0
+TPB.US,D,20160616,000000,6.94761,7.05377,6.23542,6.9864,257606.07045909,0
+TPB.US,D,20160617,000000,6.88022,7.33381,6.84173,7.08286,199435.26734235,0
+TPB.US,D,20160620,000000,7.29501,9.16738,7.29501,9.06111,233652.67546434,0
+TPB.US,D,20160621,000000,8.90651,10.1701,8.58807,9.9002,623356.64525897,0
+TPB.US,D,20160622,000000,9.79303,10.1324,9.53503,9.70769,55740.09131871,0
+TPB.US,D,20160623,000000,9.68784,9.73647,9.08035,9.43877,54194.190863414,0
+TPB.US,D,20160624,000000,9.26324,10.3537,9.04642,9.8228,483714.67108096,0
+TPB.US,D,20160627,000000,9.78409,9.78409,8.81958,8.9452,32010.418554131,0
+TPB.US,D,20160628,000000,8.92596,9.91011,8.92596,9.62036,55487.144112532,0
+TPB.US,D,20160629,000000,9.73647,9.98657,9.42984,9.59357,67487.523918054,0
+TPB.US,D,20160630,000000,9.60151,9.96765,9.55487,9.91011,16445.599432844,0
+TPB.US,D,20160701,000000,9.95869,9.99355,9.62036,9.71762,21507.566829816,0
+TPB.US,D,20160705,000000,9.56481,9.95771,9.56481,9.91011,49085.86660794,0
+TPB.US,D,20160706,000000,9.91011,9.91011,9.61045,9.72654,15863.115428175,0
+TPB.US,D,20160707,000000,9.61045,9.84264,9.5261,9.63028,10032.22883473,0
+TPB.US,D,20160708,000000,9.61045,9.92897,9.61045,9.73647,21399.736745906,0
+TPB.US,D,20160711,000000,9.66899,10.0063,9.66899,9.99644,9373.1552377525,0
+TPB.US,D,20160712,000000,9.92004,10.1324,9.92004,10.0063,10926.109997604,0
+TPB.US,D,20160713,000000,10.0649,10.1324,9.89921,10.0451,8719.1204297425,0
+TPB.US,D,20160714,000000,9.91011,10.1125,9.9002,10.055,11571.074985472,0
+TPB.US,D,20160715,000000,10.1701,10.6346,10.055,10.568,26978.683890966,0
+TPB.US,D,20160718,000000,10.6156,11.2269,10.4807,11.222,68109.31047667,0
+TPB.US,D,20160719,000000,10.9025,11.4164,10.5869,10.7129,87543.919525166,0
+TPB.US,D,20160720,000000,10.7407,10.8835,9.96864,10.1502,35006.482474337,0
+TPB.US,D,20160721,000000,10.5869,11.0294,10.305,10.9412,15162.723761663,0
+TPB.US,D,20160722,000000,10.8548,10.9322,10.6156,10.7486,15909.472286679,0
+TPB.US,D,20160725,000000,10.6443,11.0394,10.6443,10.8449,12883.175632667,0
+TPB.US,D,20160726,000000,10.8349,10.8548,10.6643,10.8548,5569.8773249176,0
+TPB.US,D,20160727,000000,10.826,10.8548,10.7962,10.8161,3706.5331646547,0
+TPB.US,D,20160728,000000,10.8161,10.8161,10.6256,10.7317,5751.2737277555,0
+TPB.US,D,20160729,000000,10.6346,10.7962,10.2872,10.7585,19088.94812531,0
+TPB.US,D,20160801,000000,10.5869,10.9123,10.1324,10.3824,14070.314313461,0
+TPB.US,D,20160802,000000,10.5779,10.5968,10.4211,10.4211,11235.491640222,0
+TPB.US,D,20160803,000000,10.3437,10.3924,10.3437,10.3627,2420.6342200926,0
+TPB.US,D,20160804,000000,10.4024,10.4024,10.2475,10.3627,7514.8498664574,0
+TPB.US,D,20160805,000000,10.2792,10.5006,10.2792,10.4708,6371.044770785,0
+TPB.US,D,20160808,000000,10.5104,10.5104,10.4509,10.4807,2511.3324215116,0
+TPB.US,D,20160809,000000,10.4807,10.5581,10.2762,10.5383,12989.997958782,0
+TPB.US,D,20160810,000000,10.5184,10.568,8.36649,8.93558,44790.802891855,0
+TPB.US,D,20160811,000000,9.12848,10.1602,9.12848,9.87142,28207.140641296,0
+TPB.US,D,20160812,000000,9.87142,10.9412,9.67792,10.9412,24695.104730795,0
+TPB.US,D,20160815,000000,10.9222,12.5368,10.822,12.3611,38105.337689484,0
+TPB.US,D,20160816,000000,12.3611,13.2681,10.6156,10.6346,86600.658230408,0
+TPB.US,D,20160817,000000,10.6346,11.4264,10.4608,11.2606,28189.001001012,0
+TPB.US,D,20160818,000000,11.222,11.2418,11.222,11.2318,1276.8291244202,0
+TPB.US,D,20160819,000000,11.2318,11.3966,10.6057,10.6256,20198.489456003,0
+TPB.US,D,20160822,000000,10.6743,11.1921,10.5481,11.1644,7228.646653091,0
+TPB.US,D,20160823,000000,11.0979,12.1487,11.0979,12.1289,19102.048976626,0
+TPB.US,D,20160824,000000,12.1587,12.6399,12.1587,12.4485,26694.496193186,0
+TPB.US,D,20160825,000000,12.4485,12.5368,12.38,12.4772,4412.971377929,0
+TPB.US,D,20160826,000000,12.4971,12.6876,12.4792,12.6399,7800.0453220304,0
+TPB.US,D,20160829,000000,12.5368,12.7263,12.5368,12.6112,5453.98517866,0
+TPB.US,D,20160830,000000,12.2331,12.5854,12.2063,12.2361,12715.887838938,0
+TPB.US,D,20160831,000000,12.3233,12.6022,11.985,12.4772,7695.2385115018,0
+TPB.US,D,20160901,000000,12.1776,12.7272,12.119,12.3512,9039.5874080895,0
+TPB.US,D,20160902,000000,12.5069,12.6399,12.5069,12.63,2363.1920258606,0
+TPB.US,D,20160906,000000,12.6112,14.1552,12.5119,13.9239,32434.684585213,0
+TPB.US,D,20160907,000000,13.8952,14.3299,13.8853,14.1949,22458.890186921,0
+TPB.US,D,20160908,000000,14.5799,15.5742,14.5799,15.4204,31530.725844404,0
+TPB.US,D,20160909,000000,15.3917,15.4402,14.9392,15.1306,277667.50485517,0
+TPB.US,D,20160912,000000,15.1008,15.3727,13.9973,14.7247,50443.316355844,0
+TPB.US,D,20160913,000000,14.5799,15.0046,13.5002,13.5478,26089.84151706,0
+TPB.US,D,20160914,000000,13.6045,14.0023,12.4485,12.4673,25920.538207745,0
+TPB.US,D,20160915,000000,12.5854,13.3743,12.5755,12.9793,27246.747464048,0
+TPB.US,D,20160916,000000,13.0557,13.674,12.5169,12.6112,92907.206502406,0
+TPB.US,D,20160919,000000,12.7561,12.7957,12.3512,12.6022,12833.795500783,0
+TPB.US,D,20160920,000000,12.6974,12.8632,12.6211,12.8354,14260.780536441,0
+TPB.US,D,20160921,000000,12.8632,13.3346,12.7381,13.0746,12194.877059676,0
+TPB.US,D,20160922,000000,13.0884,13.4041,13.0884,13.4041,20527.018496698,0
+TPB.US,D,20160923,000000,13.5638,13.7364,13.008,13.018,19700.657105991,0
+TPB.US,D,20160926,000000,12.9933,13.028,12.2886,12.4286,9504.1637509132,0
+TPB.US,D,20160927,000000,12.4772,12.5069,11.9364,12.0614,17429.171039343,0
+TPB.US,D,20160928,000000,11.985,12.1001,11.6566,11.7251,9242.1467245918,0
+TPB.US,D,20160929,000000,11.7251,12.0514,11.6366,11.734,9377.1862689267,0
+TPB.US,D,20160930,000000,11.6853,11.9245,11.4839,11.5999,16309.552130716,0
+TPB.US,D,20161003,000000,11.5812,12.5169,11.5812,12.4107,24799.911541324,0
+TPB.US,D,20161004,000000,12.4286,12.4673,12.1021,12.1964,30719.480820602,0
+TPB.US,D,20161005,000000,12.245,12.5795,11.8391,12.0337,22070.903436406,0
+TPB.US,D,20161006,000000,11.9265,12.1101,11.7429,12.0614,15062.955740101,0
+TPB.US,D,20161007,000000,12.0437,12.2649,11.9165,12.0049,19712.750199513,0
+TPB.US,D,20161010,000000,12.0247,12.0247,11.6366,11.995,83312.344550074,0
+TPB.US,D,20161011,000000,11.8581,11.9364,11.7251,11.8679,9130.2856095084,0
+TPB.US,D,20161012,000000,12.1487,12.1487,11.7717,11.8391,14558.069085536,0
+TPB.US,D,20161013,000000,11.7429,12.0147,11.6189,11.7717,23632.9280164,0
+TPB.US,D,20161014,000000,11.9165,12.0147,11.7717,11.7816,8333.1491948151,0
+TPB.US,D,20161017,000000,11.8778,12.1289,11.6853,12.0614,18765.457873582,0
+TPB.US,D,20161018,000000,12.1587,12.1587,12.0049,12.0524,9665.4049978803,0
+TPB.US,D,20161019,000000,12.0614,12.1001,12.0147,12.0614,5550.7299268402,0
+TPB.US,D,20161020,000000,11.985,12.2936,11.985,12.2063,7351.5931039033,0
+TPB.US,D,20161021,000000,12.0803,13.1232,12.0803,12.8543,16733.818161797,0
+TPB.US,D,20161024,000000,12.9793,13.028,12.8632,13.008,5247.3948309834,0
+TPB.US,D,20161025,000000,12.9297,13.2929,12.4772,12.5466,10615.720597193,0
+TPB.US,D,20161026,000000,12.3136,12.3323,12.0137,12.0337,6076.7794950701,0
+TPB.US,D,20161027,000000,12.0247,12.0337,11.9165,11.9165,6778.1789193767,0
+TPB.US,D,20161028,000000,12.0147,12.3611,11.9662,11.9662,3569.4781047328,0
+TPB.US,D,20161031,000000,12.0147,12.1001,11.9067,11.9165,6329.7267012497,0
+TPB.US,D,20161101,000000,12.2639,12.5169,11.9076,12.4385,13828.45244301,0
+TPB.US,D,20161102,000000,12.4286,12.4673,12.3036,12.4008,10622.774901747,0
+TPB.US,D,20161103,000000,12.5268,12.5268,12.4673,12.4872,2611.1004430725,0
+TPB.US,D,20161104,000000,12.1854,12.7371,12.1388,12.3512,6942.4434397245,0
+TPB.US,D,20161107,000000,12.1964,12.4971,12.1676,12.4573,5882.2822409162,0
+TPB.US,D,20161108,000000,12.4485,12.8454,12.4137,12.8255,8822.9194824775,0
+TPB.US,D,20161109,000000,12.7758,14.5988,12.7709,14.5988,18428.866770539,0
+TPB.US,D,20161110,000000,15.1981,15.2953,13.6442,14.0609,36155.326358977,0
+TPB.US,D,20161111,000000,14.1075,14.6673,13.0845,14.6673,26863.799502501,0
+TPB.US,D,20161114,000000,14.8815,14.8815,14.0708,14.5611,34662.837066738,0
+TPB.US,D,20161115,000000,14.57,14.57,14.3874,14.4936,9245.1699979724,0
+TPB.US,D,20161116,000000,14.1275,14.1275,12.9208,13.0557,163311.18147497,0
+TPB.US,D,20161117,000000,12.9297,13.7127,11.5812,12.0437,193334.30166024,0
+TPB.US,D,20161118,000000,12.3136,13.5002,12.0704,13.2779,62776.256233235,0
+TPB.US,D,20161121,000000,13.4041,14.0708,13.4041,13.6342,35377.337342361,0
+TPB.US,D,20161122,000000,13.5955,14.1462,13.2095,14.0311,32399.413062438,0
+TPB.US,D,20161123,000000,13.9924,14.042,13.0805,13.5678,120997.44723965,0
+TPB.US,D,20161125,000000,13.7364,14.1621,13.6937,13.9924,10104.787395865,0
+TPB.US,D,20161128,000000,14.2335,14.3387,13.8277,13.9726,18015.686075185,0
+TPB.US,D,20161129,000000,13.8853,14.2614,13.3941,13.5291,20347.637609447,0
+TPB.US,D,20161130,000000,13.4914,14.3586,13.3643,14.0123,32630.18959716,0
+TPB.US,D,20161201,000000,13.9329,14.2465,13.4615,13.664,27150.002715868,0
+TPB.US,D,20161202,000000,13.5102,14.3437,13.1232,13.7603,24416.963579777,0
+TPB.US,D,20161205,000000,13.8377,14.1462,13.4914,13.9726,27427.136109093,0
+TPB.US,D,20161206,000000,14.2236,14.2236,13.7127,13.8377,13547.288018612,0
+TPB.US,D,20161207,000000,13.8089,14.3685,13.4428,13.9626,13991.709205565,0
+TPB.US,D,20161208,000000,14.0023,14.2038,13.4715,13.8853,29734.901456308,0
+TPB.US,D,20161209,000000,13.8674,14.1175,12.9496,13.0557,107273.80160717,0
+TPB.US,D,20161212,000000,13.1718,13.4715,12.1001,12.4196,93192.401957979,0
+TPB.US,D,20161213,000000,12.3909,13.3643,12.1776,13.2582,34402.835556005,0
+TPB.US,D,20161214,000000,13.3841,13.7216,12.4196,12.7858,107565.0436095,0
+TPB.US,D,20161215,000000,12.8155,13.3494,12.4196,12.6399,63534.09009398,0
+TPB.US,D,20161216,000000,12.766,13.3643,12.0614,12.3512,97833.126597249,0
+TPB.US,D,20161219,000000,12.5922,12.6399,11.7251,12.0614,122565.51836641,0
+TPB.US,D,20161220,000000,12.1487,12.2063,11.4939,11.6466,85932.514813288,0
+TPB.US,D,20161221,000000,11.6566,12.8057,11.4939,12.2936,198151.38391338,0
+TPB.US,D,20161222,000000,12.5755,12.8503,12.0901,12.4872,64374.560093795,0
+TPB.US,D,20161223,000000,12.4485,12.8255,11.2606,12.6112,105945.57683529,0
+TPB.US,D,20161227,000000,12.6687,13.2672,12.5268,12.7461,40085.581753798,0
+TPB.US,D,20161228,000000,12.8979,12.8979,11.9662,12.0803,51883.402242818,0
+TPB.US,D,20161229,000000,12.119,12.5755,12.0247,12.4772,98509.332076717,0
+TPB.US,D,20161230,000000,12.4673,12.5922,11.5812,11.8203,135736.91272803,0
+TPB.US,D,20170103,000000,12.0147,12.1101,11.6099,12.0247,70027.073557785,0
+TPB.US,D,20170104,000000,12.0614,12.8255,11.8581,12.7561,55474.043261215,0
+TPB.US,D,20170105,000000,12.7461,13.028,12.4008,12.5556,26137.206133356,0
+TPB.US,D,20170106,000000,12.6022,12.7174,12.4286,12.5069,57689.094891424,0
+TPB.US,D,20170109,000000,12.4008,13.028,11.8968,12.6687,73643.916278813,0
+TPB.US,D,20170110,000000,12.5466,12.5922,12.0614,12.1874,63499.826328999,0
+TPB.US,D,20170111,000000,12.0614,12.4673,12.0614,12.3036,29397.302595471,0
+TPB.US,D,20170112,000000,12.1776,12.3909,11.987,12.371,35756.254272733,0
+TPB.US,D,20170113,000000,12.4008,12.5922,12.3323,12.5069,39419.453852266,0
+TPB.US,D,20170117,000000,12.5854,12.7272,11.8778,12.5922,57921.886941733,0
+TPB.US,D,20170118,000000,12.5755,12.6399,12.3036,12.5368,31244.522631038,0
+TPB.US,D,20170119,000000,12.4971,12.5368,12.4008,12.5069,41209.2316936,0
+TPB.US,D,20170120,000000,12.4485,12.6876,12.4008,12.6687,30593.511096408,0
+TPB.US,D,20170123,000000,12.6876,12.7471,12.5854,12.6399,33051.432354861,0
+TPB.US,D,20170124,000000,12.6876,12.6876,12.4008,12.4107,33757.870568136,0
+TPB.US,D,20170125,000000,12.4485,12.7758,12.381,12.7371,34937.954944376,0
+TPB.US,D,20170126,000000,12.7174,12.9496,12.6597,12.8057,22785.40371203,0
+TPB.US,D,20170127,000000,12.7371,12.8057,12.6022,12.7461,6987.792540434,0
+TPB.US,D,20170130,000000,12.8821,12.8821,12.6499,12.8255,77543.938939828,0
+TPB.US,D,20170131,000000,12.7561,12.8543,12.7174,12.8155,26902.094298657,0
+TPB.US,D,20170201,000000,12.8632,12.8632,12.5922,12.6687,25251.387032831,0
+TPB.US,D,20170202,000000,12.6211,12.6926,12.5268,12.5368,34636.635364107,0
+TPB.US,D,20170203,000000,12.5556,12.6597,12.5268,12.5466,26864.807260295,0
+TPB.US,D,20170206,000000,12.4196,12.6737,12.4196,12.5922,44179.093911175,0
+TPB.US,D,20170207,000000,12.5069,12.5922,12.4485,12.5755,37696.188025305,0
+TPB.US,D,20170208,000000,12.5268,12.6876,12.5268,12.6211,35904.394668386,0
+TPB.US,D,20170209,000000,12.5655,12.6112,12.5466,12.5655,29585.753302864,0
+TPB.US,D,20170210,000000,12.5854,12.5922,12.5169,12.5466,38069.058408917,0
+TPB.US,D,20170213,000000,12.63,12.63,12.0147,12.1964,103162.14980951,0
+TPB.US,D,20170214,000000,12.3909,12.7858,12.3116,12.7371,31364.44580847,0
+TPB.US,D,20170215,000000,12.7361,12.7361,12.5456,12.6211,51218.282099079,0
+TPB.US,D,20170216,000000,12.5466,12.6211,12.5466,12.5854,16874.904252894,0
+TPB.US,D,20170217,000000,12.5466,12.7858,12.5466,12.766,30301.26133628,0
+TPB.US,D,20170221,000000,12.6974,13.01,12.6974,12.8454,18859.179348383,0
+TPB.US,D,20170222,000000,12.766,12.766,12.5268,12.5854,35775.401670812,0
+TPB.US,D,20170223,000000,12.6399,12.8255,12.4673,12.5755,21586.171937712,0
+TPB.US,D,20170224,000000,12.5466,12.7371,12.5466,12.6974,9247.1855135595,0
+TPB.US,D,20170227,000000,12.6687,12.7371,12.5755,12.7371,16330.715044381,0
+TPB.US,D,20170228,000000,12.7174,12.7461,12.5922,12.7074,34125.70216278,0
+TPB.US,D,20170301,000000,12.7858,12.8731,12.7461,12.7858,12596.972419299,0
+TPB.US,D,20170302,000000,12.7322,12.8821,12.6876,12.8155,31646.617990662,0
+TPB.US,D,20170303,000000,12.8067,12.8454,12.7371,12.766,21295.937693171,0
+TPB.US,D,20170306,000000,12.766,12.8255,12.6876,12.7858,18874.295715285,0
+TPB.US,D,20170307,000000,12.7758,12.8632,12.7174,12.7461,10614.712839399,0
+TPB.US,D,20170308,000000,12.7272,13.3156,12.7272,12.9118,29526.295593045,0
+TPB.US,D,20170309,000000,12.7858,13.142,12.766,12.8454,9812.5376357377,0
+TPB.US,D,20170310,000000,12.8731,12.9118,12.7561,12.7858,19486.004695966,0
+TPB.US,D,20170313,000000,13.3444,14.707,13.028,13.2393,134280.70271636,0
+TPB.US,D,20170314,000000,13.4328,13.5102,12.8354,13.3941,52182.706307501,0
+TPB.US,D,20170315,000000,13.5102,13.799,13.3346,13.5578,19289.491926225,0
+TPB.US,D,20170316,000000,13.6442,14.1275,13.5102,13.9151,65904.336424395,0
+TPB.US,D,20170317,000000,14.0609,14.6483,13.789,14.3209,67585.276424027,0
+TPB.US,D,20170320,000000,14.5035,15.1842,14.3774,14.9489,114555.85942332,0
+TPB.US,D,20170321,000000,14.9489,15.1405,14.5035,14.5323,27509.772248164,0
+TPB.US,D,20170322,000000,14.6483,14.8022,14.1751,14.7337,33258.022702538,0
+TPB.US,D,20170323,000000,14.9063,15.0522,14.8716,15.0334,27100.622583984,0
+TPB.US,D,20170324,000000,15.0821,15.0988,14.7526,14.9392,10443.394014497,0
+TPB.US,D,20170327,000000,14.8022,15.3132,14.5134,15.2755,25434.798951256,0
+TPB.US,D,20170328,000000,15.2378,15.2458,14.7526,14.8815,37084.479044625,0
+TPB.US,D,20170329,000000,15.0334,15.0334,14.5988,14.7922,33590.582774407,0
+TPB.US,D,20170330,000000,14.8617,14.8915,14.6286,14.6385,56901.028296874,0
+TPB.US,D,20170331,000000,14.7247,15.2655,14.5224,15.0522,24316.187800422,0
+TPB.US,D,20170403,000000,15.4204,15.4204,14.9669,15.1405,19103.056734419,0
+TPB.US,D,20170404,000000,15.1405,15.2278,14.8915,15.0909,21820.979503608,0
+TPB.US,D,20170405,000000,15.0522,15.2855,14.9015,15.0046,37021.998061425,0
+TPB.US,D,20170406,000000,15.0721,15.3132,14.9759,15.1694,23007.110426609,0
+TPB.US,D,20170407,000000,15.1792,15.4402,14.9103,15.3232,30090.63995743,0
+TPB.US,D,20170410,000000,15.3827,15.7379,15.1694,15.6893,64197.194722132,0
+TPB.US,D,20170411,000000,15.8629,15.8629,15.0046,15.5097,32856.935100708,0
+TPB.US,D,20170412,000000,15.5831,15.5831,15.2081,15.4303,18249.485883288,0
+TPB.US,D,20170413,000000,15.2805,15.5097,15.0146,15.4899,13996.747994532,0
+TPB.US,D,20170417,000000,15.5831,15.5831,15.1891,15.4601,32501.196599586,0
+TPB.US,D,20170418,000000,15.5097,15.5226,15.3132,15.5097,13544.264745231,0
+TPB.US,D,20170419,000000,15.5276,15.8828,15.3727,15.4204,17219.557418286,0
+TPB.US,D,20170420,000000,15.4799,15.5176,15.3827,15.4799,26412.324010995,0
+TPB.US,D,20170421,000000,15.4899,15.5276,15.2081,15.5276,27953.185677323,0
+TPB.US,D,20170424,000000,15.6219,17.2155,15.6219,16.5189,57061.261786046,0
+TPB.US,D,20170425,000000,16.4812,16.5377,15.8828,15.9315,45019.56391099,0
+TPB.US,D,20170426,000000,15.9215,16.1844,15.6029,15.729,33038.331503546,0
+TPB.US,D,20170427,000000,15.7955,15.9016,15.4501,15.7379,45160.650002086,0
+TPB.US,D,20170428,000000,15.8629,15.8629,15.0681,15.2556,63091.684422614,0
+TPB.US,D,20170501,000000,15.2655,15.6119,14.687,15.5553,23286.25933542,0
+TPB.US,D,20170502,000000,15.4402,15.7806,15.4402,15.5831,58135.531593966,0
+TPB.US,D,20170503,000000,15.3627,15.4799,15.1981,15.353,10921.071208636,0
+TPB.US,D,20170504,000000,15.3053,15.3727,15.218,15.2953,12137.434865444,0
+TPB.US,D,20170505,000000,15.2278,15.3627,15.1981,15.218,17359.635751589,0
+TPB.US,D,20170508,000000,15.1981,15.2507,14.57,14.5888,22017.492273349,0
+TPB.US,D,20170509,000000,14.57,14.687,14.3299,14.5611,30693.279117968,0
+TPB.US,D,20170510,000000,14.6483,15.6219,14.57,15.5097,61498.419351021,0
+TPB.US,D,20170511,000000,17.4188,17.4188,15.1505,15.5365,41915.669906875,0
+TPB.US,D,20170512,000000,15.2755,15.2755,14.5134,14.8617,49708.66092435,0
+TPB.US,D,20170515,000000,14.8319,15.0621,14.3874,14.9103,19882.053508829,0
+TPB.US,D,20170516,000000,14.9015,15.1008,14.707,14.9669,62769.20192868,0
+TPB.US,D,20170517,000000,14.8617,15.1694,14.4837,14.8716,47983.379581803,0
+TPB.US,D,20170518,000000,14.9242,15.4104,14.7337,14.9192,35022.606599034,0
+TPB.US,D,20170519,000000,14.9489,15.1405,14.6037,15.0522,18178.94283774,0
+TPB.US,D,20170522,000000,15.1008,16.4027,15.1008,16.3463,55119.312517888,0
+TPB.US,D,20170523,000000,16.356,16.6459,15.9215,16.1844,60569.266665374,0
+TPB.US,D,20170524,000000,16.2599,16.2599,15.6893,16.0386,18296.850499584,0
+TPB.US,D,20170525,000000,15.9999,15.9999,15.3827,15.6119,19367.089276329,0
+TPB.US,D,20170526,000000,15.5464,15.7568,15.5464,15.7468,21852.219995208,0
+TPB.US,D,20170530,000000,15.7955,15.8868,15.6694,15.7667,39726.819979297,0
+TPB.US,D,20170531,000000,15.7379,16.3859,15.6316,16.1646,95538.46210135,0
+TPB.US,D,20170601,000000,16.2043,16.4017,16.0386,16.0674,20208.567033938,0
+TPB.US,D,20170602,000000,16.0674,16.242,15.7855,16.0386,31635.532654932,0
+TPB.US,D,20170605,000000,16.5089,16.5089,15.6993,15.7855,25008.517404587,0
+TPB.US,D,20170606,000000,15.7855,16.2599,15.719,16.1844,28912.571096776,0
+TPB.US,D,20170607,000000,16.2787,16.4027,16.1745,16.2341,12982.943654228,0
+TPB.US,D,20170608,000000,16.2886,16.3066,15.7766,16.1745,14319.230488467,0
+TPB.US,D,20170609,000000,16.0287,16.2599,15.7091,16.0287,14568.146663472,0
+TPB.US,D,20170612,000000,15.6793,15.729,14.6385,14.822,40679.151094196,0
+TPB.US,D,20170613,000000,14.8419,15.1981,14.6673,15.1604,38721.077701341,0
+TPB.US,D,20170614,000000,15.0821,15.4014,14.6423,14.7158,17703.281159186,0
+TPB.US,D,20170615,000000,15.0821,15.1108,14.6186,14.8319,15631.331135661,0
+TPB.US,D,20170616,000000,14.57,15.0721,14.4747,14.9946,35471.058817161,0
+TPB.US,D,20170619,000000,15.1207,15.4184,14.9669,14.9857,20636.864096194,0
+TPB.US,D,20170620,000000,14.9759,15.1217,14.6483,14.707,14212.408162351,0
+TPB.US,D,20170621,000000,14.687,15.729,14.4985,15.7091,31476.306923553,0
+TPB.US,D,20170622,000000,15.6793,15.7409,15.2953,15.4204,15140.553090205,0
+TPB.US,D,20170623,000000,15.47,15.8054,15.3917,15.729,113043.21497521,0
+TPB.US,D,20170626,000000,15.6506,15.7091,14.8815,14.9759,11356.422575447,0
+TPB.US,D,20170627,000000,15.1743,15.1743,14.7337,14.9759,28045.899394329,0
+TPB.US,D,20170628,000000,14.9479,15.5057,14.7148,15.2378,32642.282690683,0
+TPB.US,D,20170629,000000,15.0046,15.1108,14.5224,14.9857,56402.188189069,0
+TPB.US,D,20170630,000000,14.9192,15.1405,14.6673,14.8022,40999.618072544,0
+TPB.US,D,20170703,000000,14.7337,14.8518,14.6186,14.6483,5895.3830922323,0
+TPB.US,D,20170705,000000,14.5224,14.812,14.2515,14.436,50934.094401299,0
+TPB.US,D,20170706,000000,14.4936,14.4936,14.1651,14.2515,15048.847130993,0
+TPB.US,D,20170707,000000,14.2335,14.4747,14.2335,14.4271,16864.826674958,0
+TPB.US,D,20170710,000000,14.4271,14.825,14.3299,14.3774,31545.842211308,0
+TPB.US,D,20170711,000000,14.7724,14.7724,14.5224,14.5611,13831.475716391,0
+TPB.US,D,20170712,000000,14.6196,14.9015,14.57,14.6483,12062.860788722,0
+TPB.US,D,20170713,000000,14.707,14.707,14.3299,14.4548,14428.068330169,0
+TPB.US,D,20170714,000000,14.4747,14.7427,14.4171,14.6186,15320.94173525,0
+TPB.US,D,20170717,000000,14.5829,14.5988,14.4171,14.5134,15421.717514604,0
+TPB.US,D,20170718,000000,14.4747,14.7247,14.436,14.5799,10529.053426948,0
+TPB.US,D,20170719,000000,14.5988,14.9579,14.5988,14.9579,4568.1660781348,0
+TPB.US,D,20170720,000000,14.8815,14.9103,14.7158,14.8518,3562.423800178,0
+TPB.US,D,20170721,000000,14.7427,14.7427,14.3209,14.5323,25615.187596301,0
+TPB.US,D,20170724,000000,14.5611,14.677,14.0123,14.0123,15145.591879172,0
+TPB.US,D,20170725,000000,14.2425,14.301,13.9429,14.2614,13909.073066494,0
+TPB.US,D,20170726,000000,14.2712,15.1505,14.1819,15.0146,29555.520569058,0
+TPB.US,D,20170727,000000,15.0909,15.1405,14.9579,15.1008,10840.450585152,0
+TPB.US,D,20170728,000000,14.8815,15.1694,14.8716,15.0909,18816.853521053,0
+TPB.US,D,20170731,000000,15.1694,15.1981,14.7625,14.8815,24494.56092988,0
+TPB.US,D,20170801,000000,15.0721,15.0721,14.697,14.7823,6567.5575405261,0
+TPB.US,D,20170802,000000,15.1336,15.1336,14.4747,14.4837,9065.7891107216,0
+TPB.US,D,20170803,000000,14.5848,14.5988,14.0123,14.2038,17673.04842538,0
+TPB.US,D,20170804,000000,14.5829,14.6573,14.5421,14.57,7712.370393992,0
+TPB.US,D,20170807,000000,14.5888,14.8617,14.5888,14.7158,9567.6524919065,0
+TPB.US,D,20170808,000000,14.5511,15.0046,14.4837,14.5323,11124.638282933,0
+TPB.US,D,20170809,000000,14.4747,14.6473,14.3774,14.5035,10450.448319051,0
+TPB.US,D,20170810,000000,14.4747,15.8103,14.2624,15.2655,43262.034319049,0
+TPB.US,D,20170811,000000,15.4014,16.6935,15.0384,16.366,41223.340302709,0
+TPB.US,D,20170814,000000,16.1249,16.2509,15.3827,15.3917,51560.919748884,0
+TPB.US,D,20170815,000000,15.719,15.719,15.0146,15.1008,22299.664455541,0
+TPB.US,D,20170816,000000,15.3727,16.1348,15.3727,15.9403,11346.344997511,0
+TPB.US,D,20170817,000000,15.5276,16.115,15.353,15.7855,15929.627442549,0
+TPB.US,D,20170818,000000,15.5553,16.2698,15.4601,16.115,14385.74250284,0
+TPB.US,D,20170821,000000,16.3463,16.5377,16.1249,16.2341,13011.160872446,0
+TPB.US,D,20170822,000000,16.4523,16.6191,15.9215,16.3076,48293.768982214,0
+TPB.US,D,20170823,000000,16.1745,16.5962,16.1745,16.4027,15096.211747289,0
+TPB.US,D,20170824,000000,16.2509,16.5,15.7716,16.4325,28147.682931477,0
+TPB.US,D,20170825,000000,16.5,16.7461,16.376,16.3948,19036.544720046,0
+TPB.US,D,20170828,000000,16.4812,16.5765,16.2053,16.3263,21832.064839337,0
+TPB.US,D,20170829,000000,16.2787,16.5625,16.242,16.3859,14814.039565096,0
+TPB.US,D,20170830,000000,16.2986,16.7848,16.2986,16.626,15694.819876654,0
+TPB.US,D,20170831,000000,16.626,16.626,16.0763,16.5962,40174.26443963,0
+TPB.US,D,20170901,000000,16.5476,16.6459,16.0287,16.376,18706.000163763,0
+TPB.US,D,20170905,000000,16.3076,16.5765,15.6793,15.7667,21252.604108049,0
+TPB.US,D,20170906,000000,15.6119,16.0127,15.6119,15.8054,11881.464385884,0
+TPB.US,D,20170907,000000,15.719,15.9016,15.5652,15.8242,15792.572382627,0
+TPB.US,D,20170908,000000,15.6506,16.376,15.6506,16.1249,30099.709777572,0
+TPB.US,D,20170911,000000,16.0584,16.5863,16.0584,16.491,12081.000429006,0
+TPB.US,D,20170912,000000,16.5367,16.5962,16.3173,16.4523,6453.6809098556,0
+TPB.US,D,20170913,000000,16.2787,16.4325,16.0287,16.242,34518.727702262,0
+TPB.US,D,20170914,000000,16.1547,16.5665,16.1249,16.4523,23602.695282593,0
+TPB.US,D,20170915,000000,16.5,16.5813,15.99,16.1348,82562.572751677,0
+TPB.US,D,20170918,000000,16.1348,17.1857,16.1348,16.8205,73860.584204425,0
+TPB.US,D,20170919,000000,16.6905,17.1757,16.6509,16.9833,22709.821877513,0
+TPB.US,D,20170920,000000,16.8969,16.9833,16.6359,16.8205,21499.504767467,0
+TPB.US,D,20170921,000000,17.016,17.016,16.4127,16.5665,7726.4790031016,0
+TPB.US,D,20170922,000000,16.5,16.8304,16.4523,16.7134,10668.124002456,0
+TPB.US,D,20170925,000000,16.6459,16.7331,16.4712,16.5575,9107.107180257,0
+TPB.US,D,20170926,000000,16.5962,16.7014,16.376,16.5665,36182.535819403,0
+TPB.US,D,20170927,000000,16.5089,16.7421,16.4127,16.4523,14214.423677937,0
+TPB.US,D,20170928,000000,16.4027,16.7034,16.2599,16.3948,101046.86620086,0
+TPB.US,D,20170929,000000,16.3859,16.5665,16.356,16.4027,43406.143683526,0
+TPB.US,D,20171002,000000,16.6162,17.0974,16.4325,16.5665,51925.728070146,0
+TPB.US,D,20171003,000000,16.5705,16.7818,16.5575,16.6162,77751.537045299,0
+TPB.US,D,20171004,000000,16.7391,16.9455,16.4226,16.7918,83021.102547739,0
+TPB.US,D,20171005,000000,16.7233,17.0686,16.4325,16.4425,18962.978401116,0
+TPB.US,D,20171006,000000,16.4712,16.8007,16.2341,16.6657,35310.825327988,0
+TPB.US,D,20171009,000000,16.8155,16.9168,16.7521,16.8105,35309.817570194,0
+TPB.US,D,20171010,000000,16.8304,17.5241,16.8304,17.2621,93927.057389473,0
+TPB.US,D,20171011,000000,17.3693,17.7751,17.271,17.5062,46378.021416687,0
+TPB.US,D,20171012,000000,17.4188,18.1413,17.3891,17.9963,47800.975421172,0
+TPB.US,D,20171013,000000,18.1502,18.1592,17.795,17.9776,19808.487189901,0
+TPB.US,D,20171016,000000,17.8823,18.0926,17.5618,17.9586,30606.611947724,0
+TPB.US,D,20171017,000000,18.0639,18.2355,17.9111,18.1313,14970.242023096,0
+TPB.US,D,20171018,000000,18.0926,18.3229,17.9498,17.9875,28184.969969838,0
+TPB.US,D,20171019,000000,18.0262,18.0262,17.6779,17.8337,12919.454913234,0
+TPB.US,D,20171020,000000,17.8534,17.8534,17.137,17.5062,212275.1093899,0
+TPB.US,D,20171023,000000,17.5707,17.8574,17.1956,17.3396,41700.009739057,0
+TPB.US,D,20171024,000000,17.3693,17.9875,17.3693,17.4972,37748.591430571,0
+TPB.US,D,20171025,000000,17.4388,17.5339,17.0785,17.1559,21130.66541503,0
+TPB.US,D,20171026,000000,17.1063,17.5339,17.0597,17.271,20700.352837186,0
+TPB.US,D,20171027,000000,17.2363,17.6292,17.1857,17.3196,33243.914093429,0
+TPB.US,D,20171030,000000,16.761,17.0547,16.761,16.9356,31217.313170612,0
+TPB.US,D,20171031,000000,16.8602,16.9743,16.7054,16.889,50119.826104116,0
+TPB.US,D,20171101,000000,16.9068,17.3494,16.7421,16.8007,26807.365066063,0
+TPB.US,D,20171102,000000,16.9356,16.9653,16.5665,16.6559,32151.504645227,0
+TPB.US,D,20171103,000000,16.4325,16.626,16.4325,16.5089,30198.470041339,0
+TPB.US,D,20171106,000000,16.4523,16.5288,16.2986,16.3363,22978.893208389,0
+TPB.US,D,20171107,000000,16.3363,16.3363,15.8431,15.8431,42811.566585334,0
+TPB.US,D,20171108,000000,15.7379,15.7667,15.0146,15.4501,93039.222773361,0
+TPB.US,D,20171109,000000,15.4402,15.4402,14.8022,15.0522,54557.991426884,0
+TPB.US,D,20171110,000000,15.1207,15.5097,14.9669,15.0621,101639.42778346,0
+TPB.US,D,20171113,000000,15.0334,15.4204,14.9759,15.3232,118730.99996197,0
+TPB.US,D,20171114,000000,15.4799,16.1249,15.1604,15.729,67413.957599124,0
+TPB.US,D,20171115,000000,15.5742,16.0386,15.5315,15.6029,23917.115714179,0
+TPB.US,D,20171116,000000,15.7468,16.6162,15.7468,16.2986,27166.126840564,0
+TPB.US,D,20171117,000000,16.2043,16.3859,15.9502,16.1447,46491.898047358,0
+TPB.US,D,20171120,000000,16.0386,16.6459,15.857,16.4226,51225.336403633,0
+TPB.US,D,20171121,000000,16.4712,16.8651,16.4712,16.762,52878.059185046,0
+TPB.US,D,20171122,000000,16.7918,16.889,16.7331,16.889,36018.271299055,0
+TPB.US,D,20171124,000000,16.9267,16.9267,16.7331,16.8105,11133.708103075,0
+TPB.US,D,20171127,000000,16.8503,16.9168,16.6052,16.6935,39312.631526151,0
+TPB.US,D,20171128,000000,16.6846,16.889,16.499,16.7918,38538.673540708,0
+TPB.US,D,20171129,000000,16.8007,17.1073,16.5466,16.9555,69129.161363736,0
+TPB.US,D,20171130,000000,17.1172,17.8544,16.7818,16.8701,107654.73405313,0
+TPB.US,D,20171201,000000,17.2164,17.3405,16.7233,17.0407,16492.96404914,0
+TPB.US,D,20171204,000000,17.2264,17.3106,16.6152,16.6746,18456.076230965,0
+TPB.US,D,20171205,000000,16.8404,16.8404,16.6349,16.6647,24631.615989802,0
+TPB.US,D,20171206,000000,16.9406,17.2164,16.7034,16.9653,32872.051467611,0
+TPB.US,D,20171207,000000,16.9555,17.0884,16.6746,16.9653,50804.093645932,0
+TPB.US,D,20171208,000000,17.0884,17.3009,16.6746,16.8701,43887.85190884,0
+TPB.US,D,20171211,000000,16.8205,17.1172,16.5952,16.8969,25572.861768972,0
+TPB.US,D,20171212,000000,16.8791,17.3405,16.8701,17.0785,22934.551865475,0
+TPB.US,D,20171213,000000,17.1172,17.6213,17.1172,17.3306,37705.257845447,0
+TPB.US,D,20171214,000000,17.3801,17.4099,17.1669,17.1867,24361.536901132,0
+TPB.US,D,20171215,000000,17.271,17.7771,17.2582,17.4982,94790.705818539,0
+TPB.US,D,20171218,000000,17.65,17.8843,17.4784,17.5548,25245.34048607,0
+TPB.US,D,20171219,000000,17.6213,17.65,17.2164,17.3306,11671.850764826,0
+TPB.US,D,20171220,000000,17.4784,17.4784,16.9743,17.4,34180.12108363,0
+TPB.US,D,20171221,000000,17.1569,17.5171,17.1569,17.3206,14199.307311035,0
+TPB.US,D,20171222,000000,17.2065,17.6699,17.1569,17.5548,26025.345018273,0
+TPB.US,D,20171226,000000,17.5359,17.9229,17.3653,17.8158,29118.15368666,0
+TPB.US,D,20171227,000000,17.7771,18.9847,17.7771,18.7833,85245.223998092,0
+TPB.US,D,20171228,000000,18.9272,20.1567,18.7397,20.0227,104964.02074437,0
+TPB.US,D,20171229,000000,19.9265,20.7738,19.9265,20.4355,123705.2924309,0
+TPB.US,D,20180102,000000,20.4652,20.8821,19.9929,20.117,211665.4159248,0
+TPB.US,D,20180103,000000,20.1754,20.8135,19.8966,19.983,225478.75200091,0
+TPB.US,D,20180104,000000,19.6316,20.2996,19.4224,19.7985,77277.890882333,0
+TPB.US,D,20180105,000000,19.731,20.6489,19.711,20.5039,93923.026358298,0
+TPB.US,D,20180108,000000,20.7351,22.2355,20.5615,21.1122,194933.6132786,0
+TPB.US,D,20180109,000000,21.404,22.0807,20.4166,20.4652,109197.61123505,0
+TPB.US,D,20180110,000000,20.4454,20.8582,20.242,20.7173,75660.439623695,0
+TPB.US,D,20180111,000000,20.755,21.6837,20.4652,20.9306,125231.03773033,0
+TPB.US,D,20180112,000000,20.9703,21.7364,20.9306,21.645,69222.882838536,0
+TPB.US,D,20180116,000000,21.8207,21.9736,20.4752,20.6587,106775.96925715,0
+TPB.US,D,20180117,000000,20.6587,20.8919,20.4166,20.5715,42678.542556588,0
+TPB.US,D,20180118,000000,20.5515,20.5515,20.117,20.1368,25126.425066432,0
+TPB.US,D,20180119,000000,20.1854,20.8036,20.1784,20.4166,55553.656126905,0
+TPB.US,D,20180122,000000,20.4265,20.7173,20.371,20.6786,52676.507626337,0
+TPB.US,D,20180123,000000,20.8036,21.645,20.7451,21.2104,99158.328095759,0
+TPB.US,D,20180124,000000,21.4228,21.5568,20.8631,21.0764,61360.356533306,0
+TPB.US,D,20180125,000000,21.3453,21.4496,20.6092,20.9018,39049.606742036,0
+TPB.US,D,20180126,000000,20.8235,20.8919,20.3095,20.7451,33759.886083723,0
+TPB.US,D,20180129,000000,20.6489,21.5181,20.5902,21.3176,67049.149277862,0
+TPB.US,D,20180130,000000,21.2689,21.5091,20.9306,21.2591,55544.586306763,0
+TPB.US,D,20180131,000000,21.2779,21.5091,21.142,21.2779,60297.172061117,0
+TPB.US,D,20180201,000000,21.3366,21.9249,21.1767,21.3543,160305.03997684,0
+TPB.US,D,20180202,000000,21.2591,21.4695,20.5992,21.2779,51811.851439477,0
+TPB.US,D,20180205,000000,21.1619,21.4139,20.2996,20.7351,80322.327176629,0
+TPB.US,D,20180206,000000,20.484,21.1717,20.2331,20.4265,75207.956374393,0
+TPB.US,D,20180207,000000,20.4454,20.9306,20.242,20.4553,26436.510198039,0
+TPB.US,D,20180208,000000,20.378,20.5466,19.7985,19.8282,47447.252435637,0
+TPB.US,D,20180209,000000,19.9929,20.4553,19.5563,20.1467,38048.903253046,0
+TPB.US,D,20180212,000000,20.0684,20.494,19.7785,20.1665,33164.301227739,0
+TPB.US,D,20180213,000000,20.0504,20.8532,20.0504,20.8532,30089.632199637,0
+TPB.US,D,20180214,000000,20.7074,21.1619,20.2131,20.4355,30800.101444085,0
+TPB.US,D,20180215,000000,20.4355,20.8036,20.117,20.5317,33258.022702538,0
+TPB.US,D,20180216,000000,20.3878,21.0279,20.3095,20.7074,24818.051181607,0
+TPB.US,D,20180220,000000,20.358,21.0834,20.358,20.358,27671.013495131,0
+TPB.US,D,20180221,000000,20.358,20.7838,20.0684,20.0782,60859.500909914,0
+TPB.US,D,20180222,000000,19.9929,20.3243,19.6713,19.711,36099.899680332,0
+TPB.US,D,20180223,000000,19.8778,20.9306,19.6616,20.8135,32531.429333393,0
+TPB.US,D,20180226,000000,21.018,21.2929,20.9257,21.1221,18021.732621947,0
+TPB.US,D,20180227,000000,21.0834,21.2779,20.6489,20.7272,53621.784436681,0
+TPB.US,D,20180228,000000,20.7173,21.018,20.0684,20.2131,44444.134210876,0
+TPB.US,D,20180301,000000,20.1467,20.1467,19.3777,19.7686,41859.235470436,0
+TPB.US,D,20180302,000000,20.117,20.2668,19.5186,19.8966,27430.159382474,0
+TPB.US,D,20180305,000000,19.8679,20.3481,19.726,20.0316,15832.882694369,0
+TPB.US,D,20180306,000000,20.1665,20.5129,19.9442,20.1954,14062.252251113,0
+TPB.US,D,20180307,000000,20.1954,21.009,20.1954,20.5129,22532.45650585,0
+TPB.US,D,20180308,000000,20.484,20.7639,20.0277,20.7173,26359.920605729,0
+TPB.US,D,20180309,000000,20.8532,21.142,20.1954,20.9604,22964.784599281,0
+TPB.US,D,20180312,000000,21.1033,21.1519,20.6587,20.8631,33778.025724007,0
+TPB.US,D,20180313,000000,20.9018,21.2779,20.7272,20.7838,38350.222833316,0
+TPB.US,D,20180314,000000,20.9505,21.0377,20.3481,20.8135,60725.469123374,0
+TPB.US,D,20180315,000000,20.7639,21.0764,20.7272,20.8434,57232.580610949,0
+TPB.US,D,20180316,000000,20.8334,21.0934,19.6316,19.6813,257585.91530322,0
+TPB.US,D,20180319,000000,19.6813,20.3193,19.5831,20.0782,70092.577814364,0
+TPB.US,D,20180320,000000,19.6218,20.5416,19.6218,20.3878,39997.90682576,0
+TPB.US,D,20180321,000000,20.378,20.3878,19.6416,19.8679,89160.36302601,0
+TPB.US,D,20180322,000000,19.8778,20.2806,19.593,19.6913,26341.780965446,0
+TPB.US,D,20180323,000000,19.6616,20.0326,19.4799,19.5831,29115.130413279,0
+TPB.US,D,20180326,000000,19.8182,19.8282,19.0502,19.3142,36414.320111919,0
+TPB.US,D,20180327,000000,19.3717,19.3717,18.9352,19.0701,31563.981851591,0
+TPB.US,D,20180328,000000,18.9639,19.334,18.8865,18.8865,168729.89513087,0
+TPB.US,D,20180329,000000,18.9352,19.2705,18.7902,18.8389,105124.25423354,0
+TPB.US,D,20180402,000000,18.8488,19.3617,18.5204,18.6682,43240.871405385,0
+TPB.US,D,20180403,000000,18.7902,19.3617,18.7902,19.0899,53907.987650048,0
+TPB.US,D,20180404,000000,18.9749,19.6218,18.9749,19.3617,44530.801381121,0
+TPB.US,D,20180405,000000,19.46,19.6913,19.1971,19.5176,72682.515343773,0
+TPB.US,D,20180406,000000,19.5732,19.9165,19.2655,19.47,22256.330870419,0
+TPB.US,D,20180409,000000,19.5543,20.2816,19.4799,19.848,79640.0751504,0
+TPB.US,D,20180410,000000,19.9552,21.0864,19.848,20.7093,82276.369538312,0
+TPB.US,D,20180411,000000,20.5823,20.8651,20.2499,20.4275,16665.290631836,0
+TPB.US,D,20180412,000000,20.5059,20.8552,20.3153,20.3303,25479.140294173,0
+TPB.US,D,20180413,000000,20.4474,20.9733,20.1764,20.8651,31845.14627599,0
+TPB.US,D,20180416,000000,20.9336,21.3523,20.6656,21.1251,32265.381275897,0
+TPB.US,D,20180417,000000,21.1847,21.3106,20.8651,21.021,38996.195578977,0
+TPB.US,D,20180418,000000,21.135,21.145,20.4573,20.5823,76842.539515522,0
+TPB.US,D,20180419,000000,20.6905,20.6905,20.0326,20.496,65008.439745935,0
+TPB.US,D,20180420,000000,20.496,20.6409,19.974,20.0425,31725.223098558,0
+TPB.US,D,20180423,000000,20.0604,20.5238,19.974,20.2141,33079.649573081,0
+TPB.US,D,20180424,000000,20.2816,20.6309,19.848,20.1577,42226.059307286,0
+TPB.US,D,20180425,000000,20.1378,20.3105,19.849,20.0891,22947.652716789,0
+TPB.US,D,20180426,000000,20.1577,20.6706,19.974,20.4662,40342.559991152,0
+TPB.US,D,20180427,000000,20.5535,20.5734,20.1764,20.3491,50094.632159277,0
+TPB.US,D,20180430,000000,20.3491,20.5635,20.2718,20.5635,26299.455138117,0
+TPB.US,D,20180501,000000,20.5238,21.0784,20.2836,20.8651,93913.956538156,0
+TPB.US,D,20180502,000000,20.8354,21.3008,20.8254,21.0407,39565.57873233,0
+TPB.US,D,20180503,000000,21.0407,21.5558,21.0407,21.2809,42031.562053132,0
+TPB.US,D,20180504,000000,21.2809,21.6104,21.1549,21.2035,56770.019783713,0
+TPB.US,D,20180507,000000,21.3483,21.7661,21.145,21.3871,31443.050916365,0
+TPB.US,D,20180508,000000,21.4535,21.4535,20.8254,20.9435,49309.588838107,0
+TPB.US,D,20180509,000000,20.9832,21.1251,20.4474,20.7858,35513.38464449,0
+TPB.US,D,20180510,000000,20.8741,22.9479,20.8741,22.0757,120989.3851773,0
+TPB.US,D,20180511,000000,22.2018,22.821,22.1928,22.3269,62652.302024629,0
+TPB.US,D,20180514,000000,22.4448,23.0541,22.1145,22.2872,89072.688097971,0
+TPB.US,D,20180515,000000,22.2583,22.6383,22.0163,22.6096,68535.592023339,0
+TPB.US,D,20180516,000000,22.6185,23.462,22.6185,23.0066,188620.01070203,0
+TPB.US,D,20180517,000000,23.2565,23.8698,23.1504,23.6178,67586.28418182,0
+TPB.US,D,20180518,000000,23.7438,24.1705,22.812,23.0343,182533.15362903,0
+TPB.US,D,20180521,000000,23.2378,23.5979,22.9083,23.1702,80557.134742525,0
+TPB.US,D,20180522,000000,23.1603,24.0712,23.1603,23.9362,48617.259233942,0
+TPB.US,D,20180523,000000,23.9065,24.3779,23.9065,24.1784,75747.106793939,0
+TPB.US,D,20180524,000000,24.3025,25.3316,24.0415,25.1558,119378.98822321,0
+TPB.US,D,20180525,000000,25.2719,25.5408,25.1092,25.3116,75203.92534322,0
+TPB.US,D,20180529,000000,25.3216,25.526,24.6349,25.0794,101374.38748376,0
+TPB.US,D,20180530,000000,25.0794,26.2622,25.0318,26.0589,68432.800728397,0
+TPB.US,D,20180531,000000,26.0787,26.4608,25.8584,26.2435,64847.198498968,0
+TPB.US,D,20180601,000000,26.4279,27.2426,25.8831,26.3883,73854.537657664,0
+TPB.US,D,20180604,000000,26.5708,27.3667,26.1472,27.2902,159192.47537276,0
+TPB.US,D,20180605,000000,27.3767,27.9592,26.9886,27.1265,150395.75759292,0
+TPB.US,D,20180606,000000,27.2505,27.7626,26.8527,27.7329,78194.950474458,0
+TPB.US,D,20180607,000000,27.7626,28.1884,27.4917,27.9592,89488.892066705,0
+TPB.US,D,20180608,000000,28.0087,28.6269,27.5771,27.9592,150131.725051,0
+TPB.US,D,20180611,000000,28.1049,28.3352,27.4718,28.1149,72732.90323345,0
+TPB.US,D,20180612,000000,28.2776,30.0033,27.9889,29.2273,167771.51746921,0
+TPB.US,D,20180613,000000,29.2273,29.7036,28.7539,29.1707,91725.106610579,0
+TPB.US,D,20180614,000000,29.2759,30.2851,29.2759,30.2652,105333.8678546,0
+TPB.US,D,20180615,000000,30.3229,31.3697,30.2949,31.0878,181049.73415694,0
+TPB.US,D,20180618,000000,30.9609,31.0977,29.7422,30.1878,136967.38499395,0
+TPB.US,D,20180619,000000,29.906,30.5262,29.5656,29.8375,76054.47292097,0
+TPB.US,D,20180620,000000,29.9348,31.2158,29.9348,30.6998,75899.278220765,0
+TPB.US,D,20180621,000000,30.808,31.7577,30.3793,30.9906,102876.95435394,0
+TPB.US,D,20180622,000000,31.2436,31.2436,30.3595,30.7584,456263.34878483,0
+TPB.US,D,20180625,000000,30.7584,30.9042,30.0687,30.2552,137176.99861501,0
+TPB.US,D,20180626,000000,30.2166,30.2275,29.4962,30.1283,145622.0089249,0
+TPB.US,D,20180627,000000,30.1283,30.8944,29.8851,30.7385,159495.81046862,0
+TPB.US,D,20180628,000000,30.7981,31.2922,30.5658,31.0006,92009.294308359,0
+TPB.US,D,20180629,000000,31.0987,31.3419,30.5858,30.9509,156882.69450995,0
+TPB.US,D,20180702,000000,30.8268,31.5244,30.672,31.3419,190455.13764408,0
+TPB.US,D,20180703,000000,31.4004,31.6803,30.9906,31.5145,63979.519038726,0
+TPB.US,D,20180705,000000,31.5324,31.8837,31.2535,31.7775,84409.792787243,0
+TPB.US,D,20180706,000000,31.9025,32.3312,31.8261,32.2241,122051.56189169,0
+TPB.US,D,20180709,000000,32.2428,32.3967,31.6603,31.9719,109327.61199041,0
+TPB.US,D,20180710,000000,31.9719,32.1952,31.5631,31.9522,77092.463448321,0
+TPB.US,D,20180711,000000,31.8063,32.351,31.71,32.2716,112415.38186983,0
+TPB.US,D,20180712,000000,32.2716,32.2915,31.7963,31.8936,87606.400508364,0
+TPB.US,D,20180713,000000,31.7577,32.0613,31.5721,31.6703,67777.758162594,0
+TPB.US,D,20180716,000000,31.5522,31.582,30.6055,30.9122,89095.866527223,0
+TPB.US,D,20180717,000000,30.7683,31.0491,30.4319,30.6998,113486.62840438,0
+TPB.US,D,20180718,000000,31.1781,32.1188,31.1583,31.6406,95154.506382009,0
+TPB.US,D,20180719,000000,31.5324,31.8847,31.0491,31.7775,56385.056306579,0
+TPB.US,D,20180720,000000,31.6703,32.5634,31.5522,32.3967,80179.225569946,0
+TPB.US,D,20180723,000000,32.3015,32.5336,31.7775,32.2518,69161.409613129,0
+TPB.US,D,20180724,000000,32.351,32.612,31.7864,32.2051,74083.298676799,0
+TPB.US,D,20180725,000000,32.2815,32.6556,32.1575,32.3788,63301.298043672,0
+TPB.US,D,20180726,000000,32.4264,32.6408,31.8261,32.0216,61528.652084827,0
+TPB.US,D,20180727,000000,32.0216,32.3877,31.6306,31.8936,73469.57418053,0
+TPB.US,D,20180730,000000,31.8936,32.5336,31.6455,32.0414,71683.82737037,0
+TPB.US,D,20180731,000000,32.1476,33.1409,31.9869,32.4651,99913.138683125,0
+TPB.US,D,20180801,000000,32.4651,33.1071,32.3312,32.9812,102688.50364654,0
+TPB.US,D,20180802,000000,32.9812,33.8434,32.8928,33.2054,96061.488396198,0
+TPB.US,D,20180803,000000,33.2511,33.6112,32.748,32.991,73336.550151781,0
+TPB.US,D,20180806,000000,33.0189,33.379,32.9176,33.1071,93605.582653332,0
+TPB.US,D,20180807,000000,33.261,33.3106,32.7579,33.0884,69937.383114159,0
+TPB.US,D,20180808,000000,31.2079,31.2079,26.9251,28.0136,324954.52380163,0
+TPB.US,D,20180809,000000,28.0921,32.4264,28.0781,32.1387,312437.16424803,0
+TPB.US,D,20180810,000000,32.1387,33.1855,31.9452,32.3788,221509.19405213,0
+TPB.US,D,20180813,000000,32.2151,33.0387,32.2151,32.9225,143735.48633538,0
+TPB.US,D,20180814,000000,33.0287,33.1855,32.0791,32.2051,84720.182187655,0
+TPB.US,D,20180815,000000,32.2815,32.612,30.7584,30.9311,107966.13121133,0
+TPB.US,D,20180816,000000,31.1682,31.5771,30.7097,30.8557,85186.774046065,0
+TPB.US,D,20180817,000000,30.808,31.0987,30.7207,31.0987,69675.366087837,0
+TPB.US,D,20180820,000000,31.0491,31.6118,31.0103,31.0987,28636.445461345,0
+TPB.US,D,20180821,000000,31.2079,31.4977,30.7584,31.0293,39194.723864306,0
+TPB.US,D,20180822,000000,30.9122,31.72,30.5638,31.6406,60717.407061024,0
+TPB.US,D,20180823,000000,31.6306,32.1049,31.0223,32.0613,57568.1639562,0
+TPB.US,D,20180824,000000,32.0017,32.8155,31.8003,32.6696,72658.329156727,0
+TPB.US,D,20180827,000000,32.5336,32.9514,32.2716,32.4067,90541.998960958,0
+TPB.US,D,20180828,000000,32.3312,32.7579,31.9522,32.5534,86637.945268769,0
+TPB.US,D,20180829,000000,32.494,32.9325,32.1575,32.351,46675.309965783,0
+TPB.US,D,20180830,000000,32.1387,32.9325,32.1337,32.7976,56054.511750297,0
+TPB.US,D,20180831,000000,32.7976,33.1409,32.4264,32.6596,76883.857585056,0
+TPB.US,D,20180904,000000,32.6408,33.0099,32.1387,32.7281,165959.56895641,0
+TPB.US,D,20180905,000000,32.7976,33.8147,32.494,33.5715,91081.149380505,0
+TPB.US,D,20180906,000000,33.9715,37.2421,33.9615,36.1525,183549.98124272,0
+TPB.US,D,20180907,000000,36.1525,38.7236,36.1525,38.6185,303493.31383032,0
+TPB.US,D,20180910,000000,38.7236,41.4703,38.7236,40.9572,276025.86740949,0
+TPB.US,D,20180911,000000,41.4802,42.8178,41.1279,42.1807,201793.42057924,0
+TPB.US,D,20180912,000000,41.6082,42.2106,37.9069,39.5511,603034.20159437,0
+TPB.US,D,20180913,000000,39.2792,40.0226,37.4057,37.6976,227392.48405085,0
+TPB.US,D,20180914,000000,37.8116,39.3458,37.6479,38.4646,192973.52437016,0
+TPB.US,D,20180917,000000,38.7047,39.1225,38.4933,38.8288,104978.12935347,0
+TPB.US,D,20180918,000000,38.9379,40.0642,38.7534,39.9362,130875.48913197,0
+TPB.US,D,20180919,000000,39.8201,41.383,39.8201,41.1309,253021.78025626,0
+TPB.US,D,20180920,000000,41.4127,41.8593,40.7906,41.2094,226740.46475842,0
+TPB.US,D,20180921,000000,40.9959,41.3929,39.3409,41.0545,358527.97469355,0
+TPB.US,D,20180924,000000,41.3245,41.6856,40.092,40.2655,124517.5452125,0
+TPB.US,D,20180925,000000,40.344,40.7906,39.4569,39.8191,102980.75340667,0
+TPB.US,D,20180926,000000,39.7724,39.9174,38.9856,39.0233,100808.02760379,0
+TPB.US,D,20180927,000000,39.0233,40.2558,38.8664,40.1793,121325.97628035,0
+TPB.US,D,20180928,000000,40.2458,40.9175,39.7467,40.2655,198989.8383976,0
+TPB.US,D,20181001,000000,40.2458,40.4908,39.3825,39.4509,75399.430355167,0
+TPB.US,D,20181002,000000,39.4122,39.6643,38.1203,39.2376,130858.35724948,0
+TPB.US,D,20181003,000000,39.1602,39.6842,38.7127,38.9458,88070.976851189,0
+TPB.US,D,20181004,000000,38.7791,38.8664,37.0912,38.0032,136294.20278785,0
+TPB.US,D,20181005,000000,38.2562,38.8427,37.4396,38.0528,130251.68705777,0
+TPB.US,D,20181008,000000,38.9458,43.172,38.665,42.6362,340265.38795896,0
+TPB.US,D,20181009,000000,42.9965,45.6489,41.9377,42.3553,223192.14956736,0
+TPB.US,D,20181010,000000,42.3058,42.5568,41.2768,41.499,119724.6491464,0
+TPB.US,D,20181011,000000,41.3929,41.9377,39.0233,39.4509,120630.6234028,0
+TPB.US,D,20181012,000000,39.8687,40.6268,38.8467,39.4222,73181.355451577,0
+TPB.US,D,20181015,000000,39.4708,40.6268,39.2376,39.9352,48930.671907734,0
+TPB.US,D,20181016,000000,39.9839,41.1994,38.8595,40.7906,118349.05975823,0
+TPB.US,D,20181017,000000,40.725,40.9375,39.8984,40.5673,87255.700796211,0
+TPB.US,D,20181018,000000,40.471,40.7627,39.5194,39.7923,78104.252273039,0
+TPB.US,D,20181019,000000,39.9262,40.7161,39.5105,39.9551,142904.08615571,0
+TPB.US,D,20181022,000000,40.0036,41.762,40.0036,41.6469,102261.21434209,0
+TPB.US,D,20181023,000000,41.0744,41.1508,37.8761,39.9639,137243.51062937,0
+TPB.US,D,20181024,000000,39.8886,40.1019,38.7514,38.8963,66436.432539387,0
+TPB.US,D,20181025,000000,39.0817,40.8928,38.7941,40.4423,65139.448259096,0
+TPB.US,D,20181026,000000,40.1505,40.1505,38.1104,38.3743,105098.05253091,0
+TPB.US,D,20181029,000000,38.7514,39.0333,37.9783,38.2959,82678.464897934,0
+TPB.US,D,20181030,000000,38.2185,40.0433,37.4117,39.704,82512.184862,0
+TPB.US,D,20181031,000000,40.4224,40.9275,39.829,39.9174,69526.217934392,0
+TPB.US,D,20181101,000000,40.1505,41.499,39.9262,40.3827,103411.06598452,0
+TPB.US,D,20181102,000000,40.4908,41.2678,39.7824,39.9839,113744.61439951,0
+TPB.US,D,20181105,000000,39.9839,41.3641,39.9839,40.6666,91605.183433147,0
+TPB.US,D,20181106,000000,40.5197,41.0257,40.1991,40.7439,97658.784498965,0
+TPB.US,D,20181107,000000,38.9261,39.5005,34.5668,36.2538,215160.31995281,0
+TPB.US,D,20181108,000000,35.9352,37.392,35.9352,37.0119,102724.78292711,0
+TPB.US,D,20181109,000000,36.4314,36.7033,35.58,36.1674,134436.90517436,0
+TPB.US,D,20181112,000000,35.9352,36.0236,34.4875,34.547,82241.098015537,0
+TPB.US,D,20181113,000000,34.2344,34.4875,33.0506,33.2531,114274.69499892,0
+TPB.US,D,20181114,000000,33.5845,33.5845,31.5731,32.1298,134698.92220067,0
+TPB.US,D,20181115,000000,32.0523,34.034,31.6366,33.7026,282247.76402683,0
+TPB.US,D,20181116,000000,33.5448,33.905,32.9048,33.2928,144250.45056788,0
+TPB.US,D,20181119,000000,33.0506,33.372,31.6416,32.0226,113771.82385994,0
+TPB.US,D,20181120,000000,31.5731,31.9532,30.7385,31.2079,129182.45603882,0
+TPB.US,D,20181121,000000,31.3816,31.6128,30.6622,30.7981,113523.91544273,0
+TPB.US,D,20181123,000000,30.6522,30.9211,30.3992,30.672,47645.780720966,0
+TPB.US,D,20181126,000000,30.8557,30.8656,29.4575,29.7581,156488.66121268,0
+TPB.US,D,20181127,000000,29.4952,30.3069,29.1737,29.2034,138643.2862046,0
+TPB.US,D,20181128,000000,29.0487,29.137,27.5126,28.6409,243900.5644669,0
+TPB.US,D,20181129,000000,28.6506,29.2421,27.6198,28.5247,307071.8617552,0
+TPB.US,D,20181130,000000,28.5545,29.0387,27.9195,28.9425,353663.52782412,0
+TPB.US,D,20181203,000000,29.5538,29.7403,28.1665,29.6132,244662.42935881,0
+TPB.US,D,20181204,000000,29.4089,29.7115,28.4077,28.8452,191288.55333935,0
+TPB.US,D,20181206,000000,28.5733,28.875,27.718,28.359,180819.96538,0
+TPB.US,D,20181207,000000,28.6506,29.1836,27.8053,27.8748,165507.08570711,0
+TPB.US,D,20181210,000000,27.9045,28.4077,27.6593,28.0296,95071.870242939,0
+TPB.US,D,20181211,000000,28.3303,28.5972,27.6793,28.1089,82380.168591045,0
+TPB.US,D,20181212,000000,28.369,29.384,28.3015,28.9525,102111.05843085,0
+TPB.US,D,20181213,000000,29.1935,29.7879,28.6061,28.9425,87732.370232558,0
+TPB.US,D,20181214,000000,28.6309,29.2134,27.6296,27.835,71087.234756593,0
+TPB.US,D,20181217,000000,27.8152,27.9432,26.7277,26.8537,145207.82047176,0
+TPB.US,D,20181218,000000,26.8537,27.1961,26.2435,26.5718,132474.80075033,0
+TPB.US,D,20181219,000000,26.5531,27.5126,26.166,26.5034,155345.8638748,0
+TPB.US,D,20181220,000000,26.4935,27.466,26.291,27.2446,120408.91668822,0
+TPB.US,D,20181221,000000,27.1871,28.1109,27.07,27.4381,184556.73127847,0
+TPB.US,D,20181224,000000,27.2745,27.4203,26.5034,26.5718,45819.723599063,0
+TPB.US,D,20181226,000000,26.7464,27.8966,26.4558,27.701,89518.117042718,0
+TPB.US,D,20181227,000000,27.4004,27.4104,26.5531,27.2258,85519.334117935,0
+TPB.US,D,20181228,000000,27.324,27.6713,26.8547,27.1772,43710.486537176,0
+TPB.US,D,20181231,000000,27.2745,27.72,25.784,26.4756,304561.53709148,0
+TPB.US,D,20190102,000000,26.048,26.9182,25.6689,26.7087,91434.872366038,0
+TPB.US,D,20190103,000000,26.3009,27.0888,25.9556,26.5431,57108.626402344,0
+TPB.US,D,20190104,000000,26.9222,28.3808,26.4845,28.2648,114729.19376381,0
+TPB.US,D,20190107,000000,28.2081,28.8293,27.5384,27.6118,106332.555828,0
+TPB.US,D,20190108,000000,27.8966,29.0924,27.2258,28.9275,185164.40922798,0
+TPB.US,D,20190109,000000,28.8978,29.3653,28.5763,28.7033,116310.36574188,0
+TPB.US,D,20190110,000000,28.4106,28.7519,28.2081,28.5475,183779.75001965,0
+TPB.US,D,20190111,000000,28.4681,28.7519,28.2548,28.488,70992.505523999,0
+TPB.US,D,20190114,000000,28.2548,28.6636,27.9452,28.1605,101694.8544621,0
+TPB.US,D,20190115,000000,28.1685,30.2692,28.1685,30.0926,161355.12359771,0
+TPB.US,D,20190116,000000,30.2404,31.6396,30.1917,31.2505,253376.51099958,0
+TPB.US,D,20190117,000000,31.1851,31.698,30.0152,30.7841,111665.61007143,0
+TPB.US,D,20190118,000000,30.804,32.4126,30.6582,32.1079,183568.120883,0
+TPB.US,D,20190122,000000,32.1278,32.2815,31.5711,32.0791,184507.35114658,0
+TPB.US,D,20190123,000000,32.2151,32.5048,31.8727,32.1754,66135.112959117,0
+TPB.US,D,20190124,000000,32.1952,32.2428,31.2505,31.3885,134524.58010239,0
+TPB.US,D,20190125,000000,31.3984,32.1854,31.2505,31.3289,59949.495622344,0
+TPB.US,D,20190128,000000,31.1255,31.5611,30.9013,31.3488,62228.035993547,0
+TPB.US,D,20190129,000000,31.4262,31.5909,30.7991,31.5711,51310.995816085,0
+TPB.US,D,20190130,000000,31.8638,33.128,31.718,33.0209,91053.939920079,0
+TPB.US,D,20190131,000000,33.1875,34.5688,33.1677,34.4398,108202.95429281,0
+TPB.US,D,20190201,000000,34.5589,35.7646,34.3595,35.5403,132145.26395183,0
+TPB.US,D,20190204,000000,35.4818,35.7744,34.4994,35.4421,118004.40659283,0
+TPB.US,D,20190205,000000,35.579,36.1724,34.6869,34.8517,107164.96376546,0
+TPB.US,D,20190206,000000,34.7237,35.3458,33.4396,33.8762,82514.200377588,0
+TPB.US,D,20190207,000000,33.7711,33.7711,32.7986,33.4396,72859.880715436,0
+TPB.US,D,20190208,000000,33.2074,36.0563,33.2074,36.0563,200444.03289368,0
+TPB.US,D,20190211,000000,36.2785,36.5723,35.5016,36.484,109733.73838121,0
+TPB.US,D,20190212,000000,36.4453,37.3303,36.2985,37.127,136186.37270395,0
+TPB.US,D,20190213,000000,37.2718,37.901,37.2242,37.5447,88470.048937432,0
+TPB.US,D,20190214,000000,37.2718,37.6619,37.2718,37.3205,108522.41351336,0
+TPB.US,D,20190215,000000,37.6619,37.9108,37.505,37.7016,52374.180288273,0
+TPB.US,D,20190219,000000,37.6331,38.148,37.4753,37.505,82246.136804505,0
+TPB.US,D,20190220,000000,37.5845,39.4609,37.5219,39.0323,97680.955170424,0
+TPB.US,D,20190221,000000,38.9935,39.7625,38.3039,39.578,80933.028399517,0
+TPB.US,D,20190222,000000,39.6078,40.4432,39.5491,39.8787,56420.327829352,0
+TPB.US,D,20190225,000000,40.0136,40.2368,39.0223,39.051,87862.370987925,0
+TPB.US,D,20190226,000000,38.8457,39.0997,38.2839,38.5083,88801.601251509,0
+TPB.US,D,20190227,000000,38.3426,38.8654,38.148,38.8258,130758.58922791,0
+TPB.US,D,20190228,000000,38.8457,39.9352,38.807,39.7724,170946.96227666,0
+TPB.US,D,20190301,000000,39.9739,40.5365,39.6445,39.704,118704.79825933,0
+TPB.US,D,20190304,000000,39.7527,39.9937,38.5569,38.5668,174804.65911034,0
+TPB.US,D,20190305,000000,40.6179,44.6406,39.9262,43.4956,500995.70172467,0
+TPB.US,D,20190306,000000,43.5551,43.6513,40.6676,40.9492,195246.01819458,0
+TPB.US,D,20190307,000000,41.0764,42.6392,40.6278,42.397,167016.70688184,0
+TPB.US,D,20190308,000000,41.8811,42.8447,41.5566,42.8158,115663.38523843,0
+TPB.US,D,20190311,000000,42.6005,46.8039,42.3882,45.7908,264495.10273575,0
+TPB.US,D,20190312,000000,46.6879,47.4638,45.4821,45.6082,191914.37092913,0
+TPB.US,D,20190313,000000,45.7709,46.4347,45.3452,46.3852,103579.36153603,0
+TPB.US,D,20190314,000000,46.2978,47.5323,45.8195,47.2306,116655.01890727,0
+TPB.US,D,20190315,000000,47.2127,48.0016,46.1907,46.6977,126974.45871317,0
+TPB.US,D,20190318,000000,46.6193,48.7022,46.6193,48.3389,120794.88792315,0
+TPB.US,D,20190319,000000,48.466,48.6526,47.4549,47.5621,95577.764655298,0
+TPB.US,D,20190320,000000,47.4549,47.9441,45.4723,46.3266,111093.2036447,0
+TPB.US,D,20190321,000000,46.0349,46.6589,45.7342,45.8493,100333.37368304,0
+TPB.US,D,20190322,000000,45.6072,46.1718,43.4549,43.5234,129398.11620663,0
+TPB.US,D,20190325,000000,43.5531,44.5851,42.7931,44.2905,233156.85862992,0
+TPB.US,D,20190326,000000,44.7509,45.3253,44.0602,44.1296,125539.41161516,0
+TPB.US,D,20190327,000000,44.0206,44.1961,41.5279,43.1939,172801.23661678,0
+TPB.US,D,20190328,000000,43.0758,44.4085,43.0758,44.2537,121405.58914604,0
+TPB.US,D,20190329,000000,44.2249,45.1488,44.0403,44.867,283397.61566927,0
+TPB.US,D,20190401,000000,45.2648,45.4901,44.2805,45.3244,134536.67319591,0
+TPB.US,D,20190402,000000,45.2172,45.2678,44.1296,44.7786,77522.776026163,0
+TPB.US,D,20190403,000000,44.9344,44.9344,43.0957,43.3666,91099.289020789,0
+TPB.US,D,20190404,000000,43.3864,43.4152,41.7988,42.2017,125674.45115949,0
+TPB.US,D,20190405,000000,42.0835,42.7931,41.897,42.1133,84350.335077424,0
+TPB.US,D,20190408,000000,41.7888,42.5489,41.3225,42.162,56414.281282592,0
+TPB.US,D,20190409,000000,41.8871,42.404,41.5576,41.8484,72508.173245489,0
+TPB.US,D,20190410,000000,41.7888,42.8128,41.7045,42.4606,55529.46993986,0
+TPB.US,D,20190411,000000,42.539,42.7642,41.8682,42.5202,64402.777312015,0
+TPB.US,D,20190412,000000,42.9011,43.4351,41.9068,43.3963,89229.898313765,0
+TPB.US,D,20190415,000000,43.4351,43.9809,43.174,43.9134,71501.423209738,0
+TPB.US,D,20190416,000000,43.9322,44.741,43.3189,44.0403,102031.44556516,0
+TPB.US,D,20190417,000000,44.3688,44.3688,42.4805,42.8615,129813.31241758,0
+TPB.US,D,20190418,000000,42.7057,43.1443,40.9831,41.5377,104014.71290285,0
+TPB.US,D,20190422,000000,41.1388,42.9111,41.1388,42.6372,87637.640999965,0
+TPB.US,D,20190423,000000,42.394,43.2713,42.152,42.4427,89545.326503143,0
+TPB.US,D,20190424,000000,42.2394,42.3266,41.6261,41.8583,113194.37864425,0
+TPB.US,D,20190425,000000,41.4306,41.4891,39.6782,39.9789,168484.00222923,0
+TPB.US,D,20190426,000000,39.9789,40.73,39.9491,40.2518,119637.98197616,0
+TPB.US,D,20190429,000000,40.4184,40.9047,40.2279,40.4472,190755.44946655,0
+TPB.US,D,20190430,000000,40.223,41.9852,40.1565,41.6359,305072.47029281,0
+TPB.US,D,20190501,000000,42.6769,49.8413,41.6359,49.112,543354.7850607,0
+TPB.US,D,20190502,000000,48.858,51.1065,48.0353,50.4853,185494.95378426,0
+TPB.US,D,20190503,000000,50.9111,52.85,50.6222,50.8049,141884.23526864,0
+TPB.US,D,20190506,000000,50.0735,52.0224,49.2003,51.826,110005.83298547,0
+TPB.US,D,20190507,000000,51.0877,51.9926,50.7959,51.5461,184940.68699781,0
+TPB.US,D,20190508,000000,51.5461,51.7485,50.0735,51.0589,114305.93549052,0
+TPB.US,D,20190509,000000,50.7562,51.7852,50.4754,51.3486,116356.72260038,0
+TPB.US,D,20190510,000000,51.4677,51.8577,46.405,46.4347,365482.5112268,0
+TPB.US,D,20190513,000000,45.9763,47.8657,45.1587,46.6879,264574.71560145,0
+TPB.US,D,20190514,000000,46.6193,49.0633,46.4735,48.6943,185974.64649398,0
+TPB.US,D,20190515,000000,48.3797,49.1904,47.9549,48.731,151975.9218132,0
+TPB.US,D,20190516,000000,48.7904,50.7761,48.7904,49.9872,137661.73011369,0
+TPB.US,D,20190517,000000,49.5694,50.6222,48.9165,49.2003,147549.84958395,0
+TPB.US,D,20190520,000000,49.0633,50.3088,48.9185,49.5595,78181.849623142,0
+TPB.US,D,20190521,000000,49.6279,50.1024,48.713,48.8193,83150.095545313,0
+TPB.US,D,20190522,000000,48.6744,49.495,48.0612,48.5077,141628.26478909,0
+TPB.US,D,20190523,000000,48.0513,48.8193,47.3299,48.0909,93999.615950607,0
+TPB.US,D,20190524,000000,48.6348,49.4147,47.8061,49.1021,180856.24466058,0
+TPB.US,D,20190528,000000,49.1517,49.6856,46.9011,47.5531,148314.73774925,0
+TPB.US,D,20190529,000000,47.1066,48.071,46.158,47.9649,250736.18558051,0
+TPB.US,D,20190530,000000,47.9738,49.5307,47.8557,49.0633,139292.28222364,0
+TPB.US,D,20190531,000000,48.5176,49.5,47.0787,47.9252,165072.74209809,0
+TPB.US,D,20190603,000000,47.9351,48.3698,46.5598,47.7,117501.53545386,0
+TPB.US,D,20190604,000000,48.1286,49.6479,46.9608,49.6379,112015.30202579,0
+TPB.US,D,20190605,000000,49.6479,51.7059,49.5694,50.6789,190295.91191271,0
+TPB.US,D,20190606,000000,50.7364,52.2755,50.5727,50.9695,196517.80853005,0
+TPB.US,D,20190607,000000,51.2722,52.3926,50.9795,51.5173,159368.83298663,0
+TPB.US,D,20190610,000000,51.7386,54.0576,51.5561,52.7507,239874.57208168,0
+TPB.US,D,20190611,000000,53.0346,53.7143,50.6699,51.7774,111079.09503559,0
+TPB.US,D,20190612,000000,51.5461,52.9264,51.166,52.1087,156890.7565723,0
+TPB.US,D,20190613,000000,52.3429,52.3628,50.8991,51.1264,145945.49917663,0
+TPB.US,D,20190614,000000,50.8813,50.8813,48.731,49.6279,77826.11112202,0
+TPB.US,D,20190617,000000,49.5893,50.4267,49.4613,49.881,124808.78721484,0
+TPB.US,D,20190618,000000,49.9198,50.3773,48.3619,48.4084,70544.053305872,0
+TPB.US,D,20190619,000000,48.3886,49.4127,47.2912,48.9939,120061.24024945,0
+TPB.US,D,20190620,000000,49.3839,49.6706,48.3886,48.5077,77628.590594486,0
+TPB.US,D,20190621,000000,48.206,48.206,45.4197,46.1987,162443.50201474,0
+TPB.US,D,20190624,000000,46.1698,47.0947,45.9645,46.2561,72640.189516443,0
+TPB.US,D,20190625,000000,46.2364,47.2127,45.3998,46.8406,179093.67627967,0
+TPB.US,D,20190626,000000,47.0668,48.3688,45.4683,45.4881,142940.36543628,0
+TPB.US,D,20190627,000000,45.4584,47.0272,45.4584,46.5102,74899.582489569,0
+TPB.US,D,20190628,000000,46.6472,48.0602,46.4229,47.7168,178612.97581215,0
+TPB.US,D,20190701,000000,48.3112,49.5198,48.0413,48.4283,112211.81479554,0
+TPB.US,D,20190702,000000,48.5176,50.4179,47.7754,50.3593,111473.12833287,0
+TPB.US,D,20190703,000000,50.787,51.8378,50.2601,50.8446,102170.51614066,0
+TPB.US,D,20190705,000000,50.5637,51.7694,50.2114,50.4277,87932.914033473,0
+TPB.US,D,20190708,000000,50.3395,52.1117,50.3395,50.5449,106698.37190706,0
+TPB.US,D,20190709,000000,50.2799,50.8545,49.2003,50.6799,67216.43707159,0
+TPB.US,D,20190710,000000,51.0797,55.5908,51.0797,51.8677,227123.41271997,0
+TPB.US,D,20190711,000000,52.1117,52.21,50.7672,51.4399,83699.323542795,0
+TPB.US,D,20190712,000000,51.2257,51.5978,50.9815,51.187,87933.921791267,0
+TPB.US,D,20190715,000000,51.1194,51.6215,49.7073,49.9108,152725.69361159,0
+TPB.US,D,20190716,000000,50.2403,51.7991,49.4374,51.3803,116812.22912306,0
+TPB.US,D,20190717,000000,51.3803,52.2546,50.6609,50.8059,109079.7035732,0
+TPB.US,D,20190718,000000,50.6888,53.5734,50.6888,53.2808,140474.38211548,0
+TPB.US,D,20190719,000000,53.1844,54.6352,52.0244,52.1703,169547.18670142,0
+TPB.US,D,20190722,000000,52.1703,52.734,46.2561,46.5885,269797.92424539,0
+TPB.US,D,20190723,000000,47.0173,47.0857,44.6606,45.5943,195915.16936951,0
+TPB.US,D,20190724,000000,45.497,46.1887,44.7567,44.9215,169109.81981903,0
+TPB.US,D,20190725,000000,44.5711,45.3998,40.1981,40.3629,1280855.1168054,0
+TPB.US,D,20190726,000000,40.343,41.2401,40.1595,40.7816,1867049.6856697,0
+TPB.US,D,20190729,000000,41.0059,42.4378,41.0059,41.385,419978.02167048,0
+TPB.US,D,20190730,000000,41.3463,41.3463,38.541,39.5254,424027.19248495,0
+TPB.US,D,20190731,000000,40.5961,41.502,36.0374,36.1734,688204.85151574,0
+TPB.US,D,20190801,000000,36.5444,37.6359,34.7127,36.2895,530681.22304909,0
+TPB.US,D,20190802,000000,37.9645,38.2979,35.4917,37.9645,343262.45963695,0
+TPB.US,D,20190805,000000,37.4396,38.4487,36.5257,37.3125,296541.80057046,0
+TPB.US,D,20190806,000000,37.5477,38.9211,37.498,38.8814,385282.93635436,0
+TPB.US,D,20190807,000000,38.4239,39.4172,37.7719,38.1421,247234.22724794,0
+TPB.US,D,20190808,000000,37.8961,38.4338,36.8362,37.8961,190524.67293184,0
+TPB.US,D,20190809,000000,37.7998,38.5321,36.8838,37.1875,247488.18221191,0
+TPB.US,D,20190812,000000,36.9522,36.9522,35.7646,36.6616,139833.44815878,0
+TPB.US,D,20190813,000000,36.6616,37.0397,36.0276,36.738,174843.96166429,0
+TPB.US,D,20190814,000000,36.2021,37.0297,35.1066,35.7258,178981.81516458,0
+TPB.US,D,20190815,000000,35.7447,36.5257,35.19,35.7347,151525.45407948,0
+TPB.US,D,20190816,000000,35.9789,36.5444,35.5115,35.7447,223512.6165457,0
+TPB.US,D,20190819,000000,35.9889,37.5805,35.9015,36.738,166425.15305702,0
+TPB.US,D,20190820,000000,36.5733,37.129,35.844,36.7678,135448.69399907,0
+TPB.US,D,20190821,000000,37.0496,37.3125,36.1833,36.9722,163664.90446052,0
+TPB.US,D,20190822,000000,37.0198,37.9843,36.5733,37.7442,152167.39579397,0
+TPB.US,D,20190823,000000,37.6559,37.9942,35.452,35.8717,230899.48117239,0
+TPB.US,D,20190826,000000,36.0076,36.1734,35.1413,35.7347,163662.88894492,0
+TPB.US,D,20190827,000000,36.0463,36.0463,33.513,33.6509,266451.16061302,0
+TPB.US,D,20190828,000000,33.5915,34.418,33.0467,34.3129,266520.69590078,0
+TPB.US,D,20190829,000000,34.5868,35.1563,34.2344,34.5868,218503.05255401,0
+TPB.US,D,20190830,000000,34.5569,35.0025,33.9228,34.9271,108812.64775791,0
+TPB.US,D,20190903,000000,34.7305,35.1712,33.3533,33.6509,193594.30317096,0
+TPB.US,D,20190904,000000,33.7482,34.2245,31.1771,31.2822,576788.15761931,0
+TPB.US,D,20190905,000000,31.5165,33.1438,30.9112,30.9499,444103.74324793,0
+TPB.US,D,20190906,000000,31.1375,32.1615,30.9033,31.4291,245326.54174477,0
+TPB.US,D,20190909,000000,31.2922,31.5065,28.4424,29.6768,436147.4954679,0
+TPB.US,D,20190910,000000,29.4992,30.045,27.4262,27.9422,455715.12854515,0
+TPB.US,D,20190911,000000,27.834,28.74,26.0013,26.1888,684026.6877037,0
+TPB.US,D,20190912,000000,26.3635,28.0385,26.2285,27.4064,434500.81923324,0
+TPB.US,D,20190913,000000,27.3102,27.6286,25.9239,26.0113,273693.91587522,0
+TPB.US,D,20190916,000000,25.8157,25.8157,24.0127,24.3461,703217.41936615,0
+TPB.US,D,20190917,000000,24.5406,26.4706,24.4801,25.5955,363099.16404506,0
+TPB.US,D,20190918,000000,25.5955,25.8058,24.1318,24.7549,177289.78982922,0
+TPB.US,D,20190919,000000,24.9305,24.9305,23.0671,23.3797,361875.74608371,0
+TPB.US,D,20190920,000000,23.5751,25.262,23.5751,24.3848,426693.71960666,0
+TPB.US,D,20190923,000000,24.3353,25.0924,23.4868,23.4957,441820.16408776,0
+TPB.US,D,20190924,000000,23.5354,24.0514,22.8716,23.9819,406930.58151747,0
+TPB.US,D,20190925,000000,24.0415,24.3947,22.7267,22.9709,323376.37509694,0
+TPB.US,D,20190926,000000,22.9312,23.8688,22.4727,22.9609,271924.29318977,0
+TPB.US,D,20190927,000000,22.9709,23.1345,22.0619,22.295,238629.99120665,0
+TPB.US,D,20190930,000000,22.0817,22.7357,21.5835,22.5004,757178.81817927,0
+TPB.US,D,20191001,000000,22.6483,23.2378,22.2285,22.6583,353423.68146925,0
+TPB.US,D,20191002,000000,22.5004,23.3954,22.1601,22.4429,274092.98796147,0
+TPB.US,D,20191003,000000,22.4628,22.9212,22.2465,22.697,254468.92044778,0
+TPB.US,D,20191004,000000,22.7167,23.3012,22.1313,23.2814,180693.99565581,0
+TPB.US,D,20191007,000000,23.2615,23.9452,22.814,23.4283,379383.52223095,0
+TPB.US,D,20191008,000000,23.2041,23.5553,22.5104,23.4084,303953.85914198,0
+TPB.US,D,20191009,000000,23.467,23.7021,22.8815,23.4084,235500.90325771,0
+TPB.US,D,20191010,000000,23.4184,23.6723,23.0096,23.0472,365234.60280959,0
+TPB.US,D,20191011,000000,23.2428,23.2428,21.9249,22.1799,248678.34416609,0
+TPB.US,D,20191014,000000,22.0222,22.2375,20.8621,21.3781,386517.43965145,0
+TPB.US,D,20191015,000000,21.398,22.2186,21.3206,21.8386,297638.24104984,0
+TPB.US,D,20191016,000000,21.7314,22.032,21.3821,21.7998,97453.201909084,0
+TPB.US,D,20191017,000000,21.9249,23.2715,21.6818,22.9709,246980.27228396,0
+TPB.US,D,20191018,000000,22.7267,22.7267,21.7214,21.7601,235280.20430092,0
+TPB.US,D,20191021,000000,21.1648,21.4913,20.5019,21.1936,499494.14261228,0
+TPB.US,D,20191022,000000,21.1053,21.6332,20.9812,21.3106,178576.69653158,0
+TPB.US,D,20191023,000000,21.2719,21.4466,20.3453,20.492,293468.13930014,0
+TPB.US,D,20191024,000000,20.5297,20.5912,19.6119,20.3849,192521.04112085,0
+TPB.US,D,20191025,000000,20.3353,20.7728,19.9839,20.7341,268558.38215933,0
+TPB.US,D,20191028,000000,20.7252,21.1847,20.6469,21.01,355265.86271585,0
+TPB.US,D,20191029,000000,20.8919,21.0289,20.3153,20.5595,183926.8826575,0
+TPB.US,D,20191030,000000,20.5208,20.6766,19.6119,20.0514,262764.78260424,0
+TPB.US,D,20191031,000000,20.1784,20.4434,19.8679,20.365,306076.19705517,0
+TPB.US,D,20191101,000000,23.4283,26.7644,22.4727,23.8391,802607.53175443,0
+TPB.US,D,20191104,000000,23.8391,26.2969,23.3409,24.8324,427499.9258415,0
+TPB.US,D,20191105,000000,24.7083,25.1598,23.9265,24.9108,183094.47472003,0
+TPB.US,D,20191106,000000,24.6786,26.033,24.2708,25.6729,267566.74849049,0
+TPB.US,D,20191107,000000,25.6917,25.6917,24.3153,24.5992,171381.30588567,0
+TPB.US,D,20191108,000000,24.6489,26.1213,24.6289,26.023,279805.96689307,0
+TPB.US,D,20191111,000000,26.0033,26.1512,25.1261,25.1737,281077.75722853,0
+TPB.US,D,20191112,000000,25.2134,25.7591,25.0973,25.6827,132546.35155366,0
+TPB.US,D,20191113,000000,25.4783,26.0529,25.4783,25.6162,168999.97421953,0
+TPB.US,D,20191114,000000,25.6064,26.0827,25.4396,25.779,162762.96123528,0
+TPB.US,D,20191115,000000,25.7591,26.2692,25.4396,25.8078,217224.20791399,0
+TPB.US,D,20191118,000000,25.8763,27.1563,25.6162,26.8437,286375.53994919,0
+TPB.US,D,20191119,000000,27.1375,27.1375,24.5029,24.9008,365580.26373277,0
+TPB.US,D,20191120,000000,24.8036,25.8078,23.9065,25.2819,223507.57775674,0
+TPB.US,D,20191121,000000,25.2719,26.3903,24.9792,25.8177,182493.85107509,0
+TPB.US,D,20191122,000000,25.9458,26.1432,25.5171,26.0529,89690.443625414,0
+TPB.US,D,20191125,000000,26.1025,26.4915,25.7254,26.1809,144261.53590362,0
+TPB.US,D,20191126,000000,26.6185,27.3707,26.2305,26.9013,290422.69524805,0
+TPB.US,D,20191127,000000,27.1563,27.3419,26.4161,26.7941,129736.72282527,0
+TPB.US,D,20191129,000000,26.7842,27.5057,26.5888,26.9409,69080.788989646,0
+TPB.US,D,20191202,000000,26.8814,26.8814,26.0529,26.3664,321319.54144033,0
+TPB.US,D,20191203,000000,26.2592,26.8239,26.2007,26.3962,132316.58277674,0
+TPB.US,D,20191204,000000,26.3962,26.6285,25.9933,26.0926,107145.81636739,0
+TPB.US,D,20191205,000000,26.1025,26.3764,25.8564,25.9458,87259.731827386,0
+TPB.US,D,20191206,000000,25.9745,26.3169,25.527,25.6162,189662.03226056,0
+TPB.US,D,20191209,000000,25.5666,26.3466,25.5666,26.1213,172189.5276361,0
+TPB.US,D,20191210,000000,26.0627,26.3863,25.9556,26.2395,119868.75851088,0
+TPB.US,D,20191211,000000,26.161,26.5212,25.5369,25.7304,108939.62523989,0
+TPB.US,D,20191212,000000,25.7304,26.1164,25.2521,25.4297,158239.13650008,0
+TPB.US,D,20191213,000000,25.4595,25.653,25.3016,25.4883,73780.971338736,0
+TPB.US,D,20191216,000000,25.644,25.7105,25.0973,25.391,120615.50703589,0
+TPB.US,D,20191217,000000,25.4396,25.8078,25.1737,25.401,120896.6714603,0
+TPB.US,D,20191218,000000,25.3613,26.043,25.2422,25.9933,99785.153443343,0
+TPB.US,D,20191219,000000,26.1462,26.3327,25.6292,25.7641,88277.567198865,0
+TPB.US,D,20191220,000000,25.8911,26.2732,25.7542,25.9795,98180.803036022,0
+TPB.US,D,20191223,000000,26.0876,26.4974,25.9011,26.2444,77514.713963816,0
+TPB.US,D,20191224,000000,26.3625,27.1732,26.2543,26.7803,80013.953291805,0
+TPB.US,D,20191226,000000,26.8785,27.1345,26.4081,26.6046,69013.269217478,0
+TPB.US,D,20191227,000000,26.683,27.1454,26.6046,26.9479,75211.987405568,0
+TPB.US,D,20191230,000000,26.9669,27.1732,26.4697,26.9966,117330.21662894,0
+TPB.US,D,20191231,000000,26.9082,28.0136,26.8785,27.9542,226765.65870327,0
+TPB.US,D,20200102,000000,27.8073,28.4186,26.8785,27.3777,192127.00782357,0
+TPB.US,D,20200103,000000,27.1831,27.6653,26.8983,27.2615,109564.4350719,0
+TPB.US,D,20200106,000000,27.3577,27.8172,26.938,27.3677,97900.646369416,0
+TPB.US,D,20200107,000000,27.1633,28.237,27.1345,28.0623,118122.31425467,0
+TPB.US,D,20200108,000000,28.0623,28.2468,27.0383,27.9362,166495.69610258,0
+TPB.US,D,20200109,000000,27.847,28.4612,27.6813,28.345,77780.762021311,0
+TPB.US,D,20200110,000000,28.3937,28.6279,28.0524,28.3153,125097.00594379,0
+TPB.US,D,20200113,000000,28.3153,28.4711,27.9263,28.3937,80696.205318034,0
+TPB.US,D,20200114,000000,28.4324,28.8353,27.5721,27.6613,143426.10469277,0
+TPB.US,D,20200115,000000,27.6813,27.7775,26.6532,27.2318,148918.38466759,0
+TPB.US,D,20200116,000000,27.321,28.0524,27.321,27.4838,82422.494418375,0
+TPB.US,D,20200117,000000,27.6217,27.6217,26.7901,26.8587,51458.128453942,0
+TPB.US,D,20200121,000000,26.693,26.7931,26.1859,26.4598,85096.075844647,0
+TPB.US,D,20200122,000000,26.4974,26.8686,26.0787,26.3029,71726.1531977,0
+TPB.US,D,20200123,000000,26.2642,26.2642,25.5012,25.6292,84241.497235722,0
+TPB.US,D,20200124,000000,25.6669,25.6669,24.9335,25.1777,155281.36737601,0
+TPB.US,D,20200127,000000,24.9237,25.3256,24.5724,24.6022,80734.500114189,0
+TPB.US,D,20200128,000000,24.6022,24.6419,23.713,23.7418,139684.30000534,0
+TPB.US,D,20200129,000000,23.6733,23.9472,23.331,23.713,99866.781824621,0
+TPB.US,D,20200130,000000,23.5464,23.5563,22.3635,22.9212,192437.39722399,0
+TPB.US,D,20200131,000000,22.8716,23.077,22.2752,22.3239,139608.71817082,0
+TPB.US,D,20200203,000000,22.3536,22.4915,21.7781,22.0698,149030.24578266,0
+TPB.US,D,20200204,000000,22.2553,22.3536,21.2005,21.2303,232947.24500886,0
+TPB.US,D,20200205,000000,21.3752,21.7384,20.9178,21.1321,204693.74750906,0
+TPB.US,D,20200206,000000,21.016,21.6897,20.7987,21.5618,359085.26475339,0
+TPB.US,D,20200207,000000,21.5121,21.6402,20.6229,21.0447,220849.11269737,0
+TPB.US,D,20200210,000000,21.2392,22.4151,21.2055,21.65,153139.88206473,0
+TPB.US,D,20200211,000000,21.7483,21.8267,21.4149,21.4833,127638.57109911,0
+TPB.US,D,20200212,000000,21.5319,21.7978,21.3851,21.65,318386.96626111,0
+TPB.US,D,20200213,000000,21.6015,22.1581,21.6015,21.6402,78617.200989952,0
+TPB.US,D,20200214,000000,21.6402,21.8714,21.1619,21.2591,127134.69220234,0
+TPB.US,D,20200218,000000,21.2104,22.0797,21.2104,22.0203,228558.45981798,0
+TPB.US,D,20200219,000000,22.1095,22.9609,22.1095,22.941,99728.719006905,0
+TPB.US,D,20200220,000000,22.823,23.3012,22.6373,22.941,106027.20521655,0
+TPB.US,D,20200221,000000,23.0671,23.7418,22.7058,23.703,113852.44448343,0
+TPB.US,D,20200224,000000,23.2428,23.5464,22.8716,23.2814,182941.29553542,0
+TPB.US,D,20200225,000000,23.3994,23.3994,21.8564,22.1293,235589.58594353,0
+TPB.US,D,20200226,000000,22.0599,26.1809,21.9428,24.7778,455265.66856922,0
+TPB.US,D,20200227,000000,24.1725,25.4535,23.5364,24.8354,237680.68336514,0
+TPB.US,D,20200228,000000,24.1427,25.6292,23.6933,25.5608,291446.5771663,0
+TPB.US,D,20200302,000000,25.6192,25.8713,24.6816,25.2958,194449.88953768,0
+TPB.US,D,20200303,000000,25.3355,25.9983,24.6616,25.012,162239.93494044,0
+TPB.US,D,20200304,000000,25.3653,25.7444,24.9237,25.3453,116182.3805021,0
+TPB.US,D,20200305,000000,25.4238,25.5111,23.723,23.9075,120108.60486574,0
+TPB.US,D,20200306,000000,23.2428,23.7319,22.7644,23.4194,137397.69757179,0
+TPB.US,D,20200309,000000,22.4618,22.686,21.2591,21.5221,307328.83999256,0
+TPB.US,D,20200310,000000,21.9913,22.4221,20.7014,21.4833,182300.36157873,0
+TPB.US,D,20200311,000000,20.9673,21.4833,19.2021,19.8322,172518.05667679,0
+TPB.US,D,20200312,000000,18.6216,19.1375,16.5179,16.7044,271076.7688854,0
+TPB.US,D,20200313,000000,17.6719,18.5332,16.6509,18.5233,197318.97597591,0
+TPB.US,D,20200316,000000,16.371,17.9816,14.8369,15.0821,298378.94302809,0
+TPB.US,D,20200317,000000,15.5037,16.4385,14.701,15.336,343558.74042826,0
+TPB.US,D,20200318,000000,14.7773,16.8523,14.046,14.5144,302035.08830306,0
+TPB.US,D,20200319,000000,14.4072,17.143,13.8188,16.9663,239557.12837672,0
+TPB.US,D,20200320,000000,16.7808,17.1629,15.1971,16.0366,213826.04863416,0
+TPB.US,D,20200323,000000,16.0744,16.7124,14.6176,16.1735,128642.29786148,0
+TPB.US,D,20200324,000000,16.8304,19.5265,16.6925,19.3013,175454.66288718,0
+TPB.US,D,20200325,000000,19.6833,22.0658,19.6833,21.3791,329438.03822511,0
+TPB.US,D,20200326,000000,21.3791,22.0163,20.2966,20.998,133706.28077403,0
+TPB.US,D,20200327,000000,19.8996,21.1152,19.4362,20.1834,78891.311109797,0
+TPB.US,D,20200330,000000,20.2816,21.8614,20.2816,21.1053,88237.256887124,0
+TPB.US,D,20200331,000000,20.8701,22.4389,19.8401,20.7024,337289.47919461,0
+TPB.US,D,20200401,000000,19.8202,20.4583,18.7704,19.85,200486.35872102,0
+TPB.US,D,20200402,000000,19.5354,20.3898,19.1435,19.4481,105634.17967707,0
+TPB.US,D,20200403,000000,19.4094,21.0567,19.2715,20.4484,143214.47555612,0
+TPB.US,D,20200406,000000,21.5458,21.5458,19.9492,20.4087,100300.11767585,0
+TPB.US,D,20200407,000000,21.0367,21.8118,20.6239,20.9495,73624.768880737,0
+TPB.US,D,20200408,000000,20.2906,20.5952,18.7505,20.0841,239671.00500738,0
+TPB.US,D,20200409,000000,20.1934,21.7334,20.0127,21.5161,190085.29053386,0
+TPB.US,D,20200413,000000,22.0063,22.0757,20.8006,21.5855,110957.15634257,0
+TPB.US,D,20200414,000000,21.9289,22.3009,20.7907,21.5558,118858.98520174,0
+TPB.US,D,20200415,000000,20.9395,21.5072,20.1437,20.7222,108448.84719445,0
+TPB.US,D,20200416,000000,20.6239,21.3394,19.9492,20.5853,119958.44895451,0
+TPB.US,D,20200417,000000,21.008,21.5458,19.8302,20.4285,113742.59888393,0
+TPB.US,D,20200420,000000,20.2718,20.5565,19.5543,19.6635,116034.24010645,0
+TPB.US,D,20200421,000000,19.2228,19.7031,19.1236,19.3013,80565.196804873,0
+TPB.US,D,20200422,000000,19.8004,20.37,19.5444,19.6635,154953.84609311,0
+TPB.US,D,20200423,000000,19.7905,20.2906,19.5692,19.7518,77184.169407533,0
+TPB.US,D,20200424,000000,19.7329,20.4186,19.6536,20.2906,53859.615275958,0
+TPB.US,D,20200427,000000,20.7907,21.8217,20.3403,21.2035,151541.57820418,0
+TPB.US,D,20200428,000000,23.0462,24.5188,21.9101,22.5868,264149.44181257,0
+TPB.US,D,20200429,000000,23.1643,23.2913,21.4873,21.7145,195379.04222334,0
+TPB.US,D,20200430,000000,21.7145,23.6853,21.0764,22.8507,221753.07143819,0
+TPB.US,D,20200501,000000,22.4786,23.469,21.9388,22.9499,165685.45883657,0
+TPB.US,D,20200504,000000,22.6255,23.8619,22.4687,22.8417,129459.58943205,0
+TPB.US,D,20200505,000000,23.2715,23.9869,22.6155,22.684,176124.82181989,0
+TPB.US,D,20200506,000000,22.7524,23.0561,21.6649,22.5272,106706.43396941,0
+TPB.US,D,20200507,000000,22.812,23.1246,21.9686,22.1253,98727.007760122,0
+TPB.US,D,20200508,000000,22.5074,23.5771,22.4389,23.4104,102606.87526527,0
+TPB.US,D,20200511,000000,23.1058,23.1345,21.9973,22.9699,85319.798074814,0
+TPB.US,D,20200512,000000,22.9699,23.076,22.4291,22.5571,76652.073292542,0
+TPB.US,D,20200513,000000,22.4389,22.9302,20.6439,21.3891,105826.66141564,0
+TPB.US,D,20200514,000000,20.9296,21.3891,20.4186,21.0467,142831.52759458,0
+TPB.US,D,20200515,000000,21.0854,21.645,20.7907,21.1053,55859.00673835,0
+TPB.US,D,20200518,000000,21.2909,22.3606,21.1847,21.2134,95146.444319661,0
+TPB.US,D,20200519,000000,21.135,21.7631,20.7511,21.0367,69983.739972661,0
+TPB.US,D,20200520,000000,21.6153,22.0063,21.135,21.9686,46394.145541384,0
+TPB.US,D,20200521,000000,21.8901,22.4191,21.4387,22.1938,51780.610947876,0
+TPB.US,D,20200522,000000,22.4291,22.5174,21.8217,22.5174,71530.648185751,0
+TPB.US,D,20200526,000000,23.0363,23.4511,22.9202,23.3012,97945.995470126,0
+TPB.US,D,20200527,000000,23.5374,24.4702,23.4848,24.3907,87555.004860894,0
+TPB.US,D,20200528,000000,24.5188,25.7145,24.2717,24.6469,95096.056429984,0
+TPB.US,D,20200529,000000,24.4206,24.7341,23.2428,23.5274,101185.93677637,0
+TPB.US,D,20200601,000000,23.725,24.2538,23.5573,23.842,55998.077313858,0
+TPB.US,D,20200602,000000,23.8818,24.1754,23.4818,23.8321,61612.295981692,0
+TPB.US,D,20200603,000000,24.2151,24.4603,23.3409,23.4788,97634.598311922,0
+TPB.US,D,20200604,000000,23.331,24.361,23.1445,23.9492,88512.374764761,0
+TPB.US,D,20200605,000000,24.5188,24.998,24.3857,24.5674,89239.9758917,0
+TPB.US,D,20200608,000000,24.9098,25.3326,24.6865,25.1558,99344.763287566,0
+TPB.US,D,20200609,000000,24.7252,24.998,24.366,24.9098,75953.697141617,0
+TPB.US,D,20200610,000000,24.7728,25.0278,23.7537,24.234,56588.623380876,0
+TPB.US,D,20200611,000000,23.2715,24.2717,23.2715,23.6366,88670.592738348,0
+TPB.US,D,20200612,000000,24.3907,24.5674,23.4788,24.1258,78506.347632662,0
+TPB.US,D,20200615,000000,23.6753,24.7926,23.3607,24.6469,77800.917177182,0
+TPB.US,D,20200616,000000,25.402,25.402,24.5476,24.7153,47093.529450103,0
+TPB.US,D,20200617,000000,24.7828,25.0685,24.2816,24.7252,77118.665150953,0
+TPB.US,D,20200618,000000,24.4493,24.7441,24.1645,24.5972,66286.276628148,0
+TPB.US,D,20200619,000000,24.7252,26.2872,24.5575,25.1171,125578.7141691,0
+TPB.US,D,20200622,000000,25.1271,25.2988,23.9275,24.3997,81117.448075736,0
+TPB.US,D,20200623,000000,24.6566,25.0487,24.3799,24.3997,73985.546170824,0
+TPB.US,D,20200624,000000,24.3303,24.4593,23.466,23.7319,87857.332198957,0
+TPB.US,D,20200625,000000,23.6049,23.9759,23.3677,23.9175,49234.007003591,0
+TPB.US,D,20200626,000000,23.7716,24.1248,23.1712,23.1812,114562.91372788,0
+TPB.US,D,20200629,000000,23.4471,24.5674,23.3974,24.5575,41925.74748481,0
+TPB.US,D,20200630,000000,24.3402,24.7252,24.1149,24.4791,54386.672601982,0
+TPB.US,D,20200701,000000,24.4394,25.009,23.5851,23.6833,63829.363127489,0
+TPB.US,D,20200702,000000,24.0157,24.7629,24.0157,24.5277,61191.05322399,0
+TPB.US,D,20200706,000000,24.8115,24.8115,23.9959,24.0554,41042.951657665,0
+TPB.US,D,20200707,000000,23.8698,24.2806,23.6833,23.9959,55394.430395526,0
+TPB.US,D,20200708,000000,24.5575,26.1194,24.4196,26.0013,232717.47623194,0
+TPB.US,D,20200709,000000,26.6006,26.9746,25.142,25.3732,1363659.5514276,0
+TPB.US,D,20200710,000000,25.5111,26.041,25.2342,25.7165,360744.03408155,0
+TPB.US,D,20200713,000000,25.912,26.806,25.8524,26.051,222507.88202554,0
+TPB.US,D,20200714,000000,26.0906,28.0762,25.9913,28.0365,278306.42329628,0
+TPB.US,D,20200715,000000,28.6051,29.8247,28.369,28.6249,602956.60424427,0
+TPB.US,D,20200716,000000,28.6845,29.8524,28.3203,29.0189,154151.67088946,0
+TPB.US,D,20200717,000000,29.0874,29.7761,28.1258,29.4307,449089.12105259,0
+TPB.US,D,20200720,000000,29.4307,29.4803,27.7696,28.1555,196222.53549653,0
+TPB.US,D,20200721,000000,28.6646,29.7274,28.4473,29.3126,195621.91185158,0
+TPB.US,D,20200722,000000,29.2243,30.7871,28.3293,29.8335,547899.77270958,0
+TPB.US,D,20200723,000000,30.0995,30.5818,29.2332,29.7859,168837.72521477,0
+TPB.US,D,20200724,000000,29.4703,29.912,28.8918,29.1558,135402.33714057,0
+TPB.US,D,20200727,000000,29.136,30.0797,28.9902,29.8524,146545.11506379,0
+TPB.US,D,20200728,000000,30.5619,33.7254,30.5619,32.6646,678119.21151795,0
+TPB.US,D,20200729,000000,33.3126,33.9625,32.733,33.1657,263909.59545771,0
+TPB.US,D,20200730,000000,32.7529,33.0337,31.6813,32.5267,191038.62940654,0
+TPB.US,D,20200731,000000,32.2131,32.4572,30.5818,32.3093,193323.21632451,0
+TPB.US,D,20200803,000000,32.477,32.5514,31.7784,32.1456,175916.21595661,0
+TPB.US,D,20200804,000000,31.9472,31.9472,30.8268,31.2396,105938.52253072,0
+TPB.US,D,20200805,000000,31.6028,31.6028,30.6502,31.072,122694.51136398,0
+TPB.US,D,20200806,000000,31.0521,31.5631,30.2186,30.9042,113329.41818857,0
+TPB.US,D,20200807,000000,30.8754,30.9539,29.9268,30.0499,173108.60274381,0
+TPB.US,D,20200810,000000,30.3247,30.3446,29.381,29.4803,320185.81392259,0
+TPB.US,D,20200811,000000,29.7274,29.8435,29.1558,29.2829,227712.95102919,0
+TPB.US,D,20200812,000000,29.5795,29.7561,29.2531,29.4505,159733.64130789,0
+TPB.US,D,20200813,000000,29.3026,29.4803,28.7828,28.8224,151419.63951116,0
+TPB.US,D,20200814,000000,28.6746,28.8422,27.1722,28.3005,408152.99172104,0
+TPB.US,D,20200817,000000,28.5465,30.9142,28.5465,30.1987,245578.48119315,0
+TPB.US,D,20200818,000000,30.3346,31.3825,30.0697,30.5024,235332.60770618,0
+TPB.US,D,20200819,000000,30.8457,31.1116,29.6332,29.9705,122272.26084849,0
+TPB.US,D,20200820,000000,29.7274,30.2186,28.9812,29.4605,180803.84125531,0
+TPB.US,D,20200821,000000,29.2928,29.4307,28.6953,28.9515,119833.4869881,0
+TPB.US,D,20200824,000000,29.0963,29.3423,28.0961,28.7629,274540.4324218,0
+TPB.US,D,20200825,000000,29.0377,29.0377,28.0861,28.1655,109531.17906471,0
+TPB.US,D,20200826,000000,28.2508,28.5654,27.7299,28.0266,150968.16401965,0
+TPB.US,D,20200827,000000,28.2241,28.6449,27.5434,28.359,116766.88002235,0
+TPB.US,D,20200828,000000,28.7529,28.8522,28.1159,28.8125,74602.293940474,0
+TPB.US,D,20200831,000000,28.6449,28.8422,28.1258,28.3987,106724.57360968,0
+TPB.US,D,20200901,000000,28.349,28.9216,28.1744,28.5465,88381.3662516,0
+TPB.US,D,20200902,000000,28.5267,28.743,27.9769,28.2905,72384.219036883,0
+TPB.US,D,20200903,000000,28.2806,28.9216,28.2806,28.6149,132482.86281268,0
+TPB.US,D,20200904,000000,28.8422,29.2332,27.8638,27.8985,96404.126046004,0
+TPB.US,D,20200908,000000,27.967,29.2729,27.3002,29.0189,191885.14595313,0
+TPB.US,D,20200909,000000,29.2332,29.6579,28.9712,29.4605,110616.53420835,0
+TPB.US,D,20200910,000000,29.4803,30.2255,29.4803,29.8048,140953.0670674,0
+TPB.US,D,20200911,000000,29.9218,30.8229,29.8247,30.7187,123758.70359396,0
+TPB.US,D,20200914,000000,30.8944,30.9936,30.4131,30.5222,131258.43709351,0
+TPB.US,D,20200915,000000,30.7375,31.6613,30.6403,31.3379,188970.7104142,0
+TPB.US,D,20200916,000000,31.583,31.828,30.5818,30.7087,128089.03883282,0
+TPB.US,D,20200917,000000,30.423,30.67,29.7938,30.1283,198368.05183899,0
+TPB.US,D,20200918,000000,30.0886,30.7971,28.5624,29.518,465030.84158866,0
+TPB.US,D,20200921,000000,29.0447,29.0447,28.1665,28.5624,107669.85042003,0
+TPB.US,D,20200922,000000,28.6716,28.75,27.9432,28.237,117850.21965041,0
+TPB.US,D,20200923,000000,28.1704,28.2865,27.1762,27.3042,155302.53028968,0
+TPB.US,D,20200924,000000,27.3816,28.1615,26.9886,27.9234,120614.4992781,0
+TPB.US,D,20200925,000000,27.8043,28.1704,27.6078,28.0921,74011.747873456,0
+TPB.US,D,20200928,000000,28.4146,28.6219,27.6476,27.9332,101823.84745969,0
+TPB.US,D,20200929,000000,27.9432,28.2002,27.4997,27.5781,108824.74085143,0
+TPB.US,D,20200930,000000,27.4501,27.7745,27.4014,27.46,210599.20817923,0
+TPB.US,D,20201001,000000,27.5284,27.5582,25.7671,25.9933,355595.39951434,0
+TPB.US,D,20201002,000000,25.6788,27.0233,25.5825,26.7307,105338.90664356,0
+TPB.US,D,20201005,000000,27.5185,29.9208,27.2348,29.8713,348068.45655436,0
+TPB.US,D,20201006,000000,30.049,30.3536,28.9088,29.1231,115237.10369176,0
+TPB.US,D,20201007,000000,29.4486,30.2851,29.3006,30.0587,85140.417187563,0
+TPB.US,D,20201008,000000,30.3049,30.3733,28.9088,29.2908,174492.25419435,0
+TPB.US,D,20201009,000000,29.5775,30.3139,29.4585,29.7254,73959.344468192,0
+TPB.US,D,20201012,000000,29.7254,30.039,29.1627,29.9208,86934.226060072,0
+TPB.US,D,20201013,000000,29.8713,30.2949,29.2511,30.2652,121777.45177185,0
+TPB.US,D,20201014,000000,30.2652,30.807,29.9208,30.6115,120540.93295918,0
+TPB.US,D,20201015,000000,30.2275,31.5443,30.2077,31.4084,134554.8128362,0
+TPB.US,D,20201016,000000,31.3587,31.9392,31.1226,31.3786,169951.29757664,0
+TPB.US,D,20201019,000000,31.5443,31.8102,30.9638,31.0333,81994.197356119,0
+TPB.US,D,20201020,000000,31.2019,31.2019,30.1283,30.5222,91315.956946401,0
+TPB.US,D,20201021,000000,30.4131,30.4626,30.0787,30.1779,76507.963928065,0
+TPB.US,D,20201022,000000,30.2851,31.4768,29.8713,30.9241,129428.34894044,0
+TPB.US,D,20201023,000000,31.1027,31.2793,30.9638,31.1821,45794.529654225,0
+TPB.US,D,20201026,000000,30.8268,32.4204,30.7773,32.4106,144577.97185079,0
+TPB.US,D,20201027,000000,34.3693,38.798,34.2612,36.6636,776554.97727574,0
+TPB.US,D,20201028,000000,37.4604,37.8931,35.8221,37.1359,333631.31840405,0
+TPB.US,D,20201029,000000,37.1359,37.1607,35.2555,36.2785,219560.19047943,0
+TPB.US,D,20201030,000000,36.0722,37.767,36.0722,36.8799,137048.00561743,0
+TPB.US,D,20201102,000000,37.1757,37.5795,36.1912,36.4671,138228.08999367,0
+TPB.US,D,20201103,000000,36.6437,36.9087,35.0392,36.1615,173358.52667661,0
+TPB.US,D,20201104,000000,36.1416,36.5068,35.6306,35.837,117663.7844586,0
+TPB.US,D,20201105,000000,35.9452,37.392,35.827,36.9969,152919.18310795,0
+TPB.US,D,20201106,000000,37.392,38.2969,36.6437,37.7938,172198.59745624,0
+TPB.US,D,20201109,000000,38.8477,41.0535,37.2054,37.2054,152839.57024227,0
+TPB.US,D,20201110,000000,37.4803,38.6322,37.1607,38.3564,169130.98273269,0
+TPB.US,D,20201111,000000,38.6225,38.9568,37.51,38.9568,161762.2577463,0
+TPB.US,D,20201112,000000,38.3862,38.4875,36.9582,37.3026,120588.29757547,0
+TPB.US,D,20201113,000000,37.4803,38.2096,37.3323,38.1798,336099.31724043,0
+TPB.US,D,20201116,000000,38.6225,38.8278,38.2572,38.7781,149482.72903197,0
+TPB.US,D,20201117,000000,38.6025,39.9996,38.3902,39.8816,125628.09430098,0
+TPB.US,D,20201118,000000,40.0196,41.1617,37.7372,37.9318,176240.71396614,0
+TPB.US,D,20201119,000000,37.7759,38.6512,37.5894,38.1401,73489.729336401,0
+TPB.US,D,20201120,000000,37.8931,38.2096,37.1061,37.8335,98153.593575597,0
+TPB.US,D,20201123,000000,38.1203,38.3663,37.2291,37.8335,94479.308660334,0
+TPB.US,D,20201124,000000,38.1699,39.2812,37.902,38.3763,114754.38770865,0
+TPB.US,D,20201125,000000,38.3763,38.7732,37.3125,37.8038,120101.55056119,0
+TPB.US,D,20201127,000000,37.6489,38.6909,36.9485,38.5053,85304.681707911,0
+TPB.US,D,20201130,000000,38.7682,38.9706,37.4306,38.406,154334.07505009,0
+TPB.US,D,20201201,000000,38.798,39.9501,38.7196,39.7238,92492.010291466,0
+TPB.US,D,20201202,000000,39.4489,39.5868,38.2384,39.193,93009.997797347,0
+TPB.US,D,20201203,000000,38.9667,39.6166,38.798,39.3109,48905.477962896,0
+TPB.US,D,20201204,000000,39.715,40.5851,39.6166,39.6752,137046.99785963,0
+TPB.US,D,20201207,000000,40.1485,40.5414,39.5472,40.0096,127312.057574,0
+TPB.US,D,20201208,000000,39.6265,42.0775,39.6166,41.8096,310416.60987197,0
+TPB.US,D,20201209,000000,41.8295,42.0875,40.605,41.9288,314092.91030282,0
+TPB.US,D,20201210,000000,41.9882,42.7751,41.4871,42.5092,176733.50752719,0
+TPB.US,D,20201211,000000,42.6769,43.6325,42.1262,43.1602,203414.90286906,0
+TPB.US,D,20201214,000000,43.4439,43.5382,41.4376,41.8295,183290.98748979,0
+TPB.US,D,20201215,000000,41.8791,42.6669,41.1716,41.368,170108.50779243,0
+TPB.US,D,20201216,000000,41.3383,42.5092,41.3383,42.0379,133802.01776443,0
+TPB.US,D,20201217,000000,42.2741,43.181,41.8791,42.5886,102247.10573297,0
+TPB.US,D,20201218,000000,42.6282,43.6831,42.4219,43.6831,383461.91802141,0
+TPB.US,D,20201221,000000,42.9646,43.7913,41.8941,43.5651,161585.90013243,0
+TPB.US,D,20201222,000000,44.3222,44.3321,43.4956,44.078,107720.23830971,0
+TPB.US,D,20201223,000000,44.0383,45.507,44.0383,45.3581,91624.330831225,0
+TPB.US,D,20201224,000000,45.497,46.6839,45.497,46.3137,71470.182718139,0
+TPB.US,D,20201228,000000,46.8853,47.2504,45.3383,45.7412,131080.06396407,0
+TPB.US,D,20201229,000000,45.7809,45.7809,43.8597,44.2735,98702.821573078,0
+TPB.US,D,20201230,000000,44.4611,44.9532,43.4063,43.9391,83006.993938631,0
+TPB.US,D,20201231,000000,43.9689,44.078,43.3775,43.9094,84728.244250003,0
+TPB.US,D,20210104,000000,44.1376,44.1475,41.5249,42.3922,111351.18963985,0
+TPB.US,D,20210105,000000,42.3823,43.181,42.1074,43.0322,110741.49617476,0
+TPB.US,D,20210106,000000,43.3389,46.5598,43.3389,46.0884,288753.84834196,0
+TPB.US,D,20210107,000000,47.4856,47.8418,45.7481,47.0837,209222.61103325,0
+TPB.US,D,20210108,000000,47.3199,47.3973,43.9094,44.856,147016.74571116,0
+TPB.US,D,20210111,000000,44.2547,45.6637,44.2547,44.5008,100606.47604508,0
+TPB.US,D,20210112,000000,44.471,45.8006,43.3189,43.6732,103568.27620031,0
+TPB.US,D,20210113,000000,43.4459,44.078,43.2366,43.7516,120320.23400239,0
+TPB.US,D,20210114,000000,43.9689,45.5844,43.7467,43.9193,87338.336935282,0
+TPB.US,D,20210115,000000,43.4658,43.8994,41.8891,43.5352,164470.10293755,0
+TPB.US,D,20210119,000000,44.1565,45.1041,44.0136,44.4611,134389.54055807,0
+TPB.US,D,20210120,000000,44.5008,45.1517,43.176,44.4015,131966.89082238,0
+TPB.US,D,20210121,000000,44.471,45.1517,43.7129,44.4412,110570.17734985,0
+TPB.US,D,20210122,000000,43.9292,44.7469,43.2297,44.5801,94374.501849807,0
+TPB.US,D,20210125,000000,44.3519,45.3185,43.1413,44.4214,118895.26448232,0
+TPB.US,D,20210126,000000,44.4412,45.8801,43.6831,45.3879,221870.97910003,0
+TPB.US,D,20210127,000000,44.5604,45.3283,43.1314,44.6099,289481.44946888,0
+TPB.US,D,20210128,000000,44.8858,46.925,44.6645,46.5598,175609.85758738,0
+TPB.US,D,20210129,000000,46.3633,47.1919,45.378,46.413,265957.35929419,0
+TPB.US,D,20210201,000000,48.1961,51.5471,46.1381,50.8654,462195.01115763,0
+TPB.US,D,20210202,000000,51.3486,54.0993,49.2698,49.8721,235027.25709474,0
+TPB.US,D,20210203,000000,51.0341,52.6605,50.147,51.2027,186018.9878369,0
+TPB.US,D,20210204,000000,51.2514,52.9254,51.2514,52.6505,141645.39667158,0
+TPB.US,D,20210205,000000,53.2112,54.3553,52.2755,53.4583,268357.83835841,0
+TPB.US,D,20210208,000000,53.7729,55.8031,53.5277,54.9268,276144.78282913,0
+TPB.US,D,20210209,000000,54.7483,56.6018,54.6202,55.8725,268907.06635589,0
+TPB.US,D,20210210,000000,55.1343,56.4431,51.6155,54.0099,301659.19464606,0
+TPB.US,D,20210211,000000,54.7879,56.7696,52.7577,56.5622,374276.20573326,0
+TPB.US,D,20210212,000000,56.2467,60.189,54.5905,58.1399,511550.95685424,0
+TPB.US,D,20210216,000000,55.7435,55.8031,51.8319,52.6605,619788.17491204,0
+TPB.US,D,20210217,000000,51.9599,52.5961,50.6114,52.207,248240.9772837,0
+TPB.US,D,20210218,000000,51.7823,52.6992,50.1271,50.9944,265498.82949813,0
+TPB.US,D,20210219,000000,51.1333,52.0293,50.3048,50.7285,188273.34202106,0
+TPB.US,D,20210222,000000,50.3146,50.3146,48.6704,49.0236,183005.79203421,0
+TPB.US,D,20210223,000000,48.5117,50.7582,47.3001,50.532,313607.17104633,0
+TPB.US,D,20210224,000000,50.788,52.0889,50.3543,51.4479,275397.02654631,0
+TPB.US,D,20210225,000000,51.1631,51.8717,49.2499,49.6955,172346.73785189,0
+TPB.US,D,20210226,000000,50.1371,50.2701,48.2835,48.4819,173119.68807954,0
+TPB.US,D,20210301,000000,49.3095,51.5273,49.3095,50.8356,181439.73642304,0
+TPB.US,D,20210302,000000,50.7186,50.7186,48.1266,49.1517,240421.78456358,0
+TPB.US,D,20210303,000000,49.368,49.753,48.2537,48.2537,287122.28847419,0
+TPB.US,D,20210304,000000,48.2537,49.1715,45.8999,46.8257,309821.02501598,0
+TPB.US,D,20210305,000000,47.1125,47.6642,45.1319,47.4271,309776.68367307,0
+TPB.US,D,20210308,000000,47.1621,48.4571,47.1621,47.7525,220387.55962793,0
+TPB.US,D,20210309,000000,48.5811,49.5566,47.694,49.0336,212985.57863435,0
+TPB.US,D,20210310,000000,49.2895,51.3586,49.2895,49.8324,187476.20560636,0
+TPB.US,D,20210311,000000,50.2551,51.058,49.6608,50.788,168159.50421972,0
+TPB.US,D,20210312,000000,50.8455,52.1276,50.8455,51.9698,156571.29735175,0
+TPB.US,D,20210315,000000,51.8319,52.7627,51.3189,51.9996,97486.457916269,0
+TPB.US,D,20210316,000000,51.8121,52.5563,49.6359,50.2451,162637.99926888,0
+TPB.US,D,20210317,000000,49.7828,51.4975,49.6002,51.2901,120384.73050117,0
+TPB.US,D,20210318,000000,50.9498,52.1733,50.7622,50.8902,116046.33319996,0
+TPB.US,D,20210319,000000,51.1085,51.828,50.0219,51.4429,190403.74199661,0
+TPB.US,D,20210322,000000,51.4628,52.6763,50.516,52.3409,133812.09534236,0
+TPB.US,D,20210323,000000,52.1137,52.6763,49.4107,50.0517,336286.76019004,0
+TPB.US,D,20210324,000000,50.2691,51.2077,49.8949,50.4377,177333.12341434,0
+TPB.US,D,20210325,000000,50.012,51.5223,48.9969,51.2564,220902.52386042,0
+TPB.US,D,20210326,000000,51.7099,51.8677,50.8406,51.562,209174.23865917,0
+TPB.US,D,20210329,000000,51.2951,52.193,49.7163,50.0616,138912.35753548,0
+TPB.US,D,20210330,000000,50.012,50.9398,49.1844,50.5657,211051.69142853,0
+TPB.US,D,20210331,000000,50.7622,52.2318,50.7622,51.4628,204237.23322859,0
+TPB.US,D,20210401,000000,51.8775,54.0974,51.2951,51.6712,257741.11000343,0
+TPB.US,D,20210405,000000,52.1633,52.1633,49.756,50.2888,147930.7820299,0
+TPB.US,D,20210406,000000,50.2888,50.7919,49.6042,50.1509,63872.696712611,0
+TPB.US,D,20210407,000000,50.6937,50.6937,48.4938,49.746,109653.11775772,0
+TPB.US,D,20210408,000000,50.012,51.3436,49.2331,51.2951,82068.771432841,0
+TPB.US,D,20210409,000000,51.039,51.6115,50.3286,50.6442,46572.518670842,0
+TPB.US,D,20210412,000000,50.7324,50.9895,49.1051,49.6588,91415.724967961,0
+TPB.US,D,20210413,000000,49.6588,49.6588,48.4938,49.3125,102552.45634442,0
+TPB.US,D,20210414,000000,49.2528,49.6289,48.3549,48.9869,109062.57169071,0
+TPB.US,D,20210415,000000,49.4207,49.4207,48.0999,48.8887,85543.520304981,0
+TPB.US,D,20210416,000000,49.3025,49.4603,48.3846,49.1348,97979.251477313,0
+TPB.US,D,20210419,000000,48.7399,49.1448,45.9288,46.3733,284126.224554,0
+TPB.US,D,20210420,000000,46.2641,46.5797,43.9461,45.377,264558.59147675,0
+TPB.US,D,20210421,000000,45.2578,46.5112,44.9175,46.4526,217599.09381319,0
+TPB.US,D,20210422,000000,46.5697,47.6454,45.7313,46.1172,157225.33215977,0
+TPB.US,D,20210423,000000,46.0775,47.4568,45.8791,47.3983,129887.8864943,0
+TPB.US,D,20210426,000000,47.5362,48.3846,46.2601,47.9222,181073.92034399,0
+TPB.US,D,20210427,000000,51.3933,52.7448,50.2491,50.2988,456981.88009162,0
+TPB.US,D,20210428,000000,51.2951,51.3239,48.071,48.4244,291352.8556915,0
+TPB.US,D,20210429,000000,48.0214,49.1844,46.8654,48.1286,378571.26944935,0
+TPB.US,D,20210430,000000,48.1583,48.3846,46.9448,48.1583,300648.41357915,0
+TPB.US,D,20210503,000000,48.3252,48.6605,47.044,47.1135,210138.66286758,0
+TPB.US,D,20210504,000000,46.9646,47.2415,45.8791,47.2127,154261.51648895,0
+TPB.US,D,20210505,000000,47.4082,48.0363,47.1581,47.5164,197059.98222296,0
+TPB.US,D,20210506,000000,47.4668,47.4668,45.377,46.2641,143999.51887729,0
+TPB.US,D,20210507,000000,46.2741,47.2306,46.2294,46.4616,127329.18945649,0
+TPB.US,D,20210510,000000,45.9485,46.2344,45.1597,45.8195,232465.53678354,0
+TPB.US,D,20210511,000000,45.0703,45.7997,44.5335,45.5933,212596.58412603,0
+TPB.US,D,20210512,000000,45.2182,45.4464,44.3747,44.5584,102056.63951,0
+TPB.US,D,20210513,000000,44.6476,45.3273,43.6503,44.3202,128996.020847,0
+TPB.US,D,20210514,000000,44.6675,45.5744,44.3996,45.1696,58406.618440428,0
+TPB.US,D,20210517,000000,44.8838,45.5645,44.3996,44.4392,98792.512016703,0
+TPB.US,D,20210518,000000,44.7747,44.7747,43.4826,43.5323,465252.54830324,0
+TPB.US,D,20210519,000000,42.9608,43.8964,42.2989,43.7387,212349.68346662,0
+TPB.US,D,20210520,000000,43.7387,43.9759,43.3349,43.5323,215163.34322619,0
+TPB.US,D,20210521,000000,43.9559,44.4988,43.2068,43.2752,145814.49066347,0
+TPB.US,D,20210524,000000,43.3834,43.5323,42.2691,43.1969,145338.8289849,0
+TPB.US,D,20210525,000000,43.2554,43.8081,42.8069,43.0679,178802.43427734,0
+TPB.US,D,20210526,000000,43.2952,43.7983,42.9408,43.0381,84558.940940688,0
+TPB.US,D,20210527,000000,43.2257,43.828,42.7424,42.9706,150631.5729166,0
+TPB.US,D,20210528,000000,42.9408,42.9508,41.6489,42.1907,1061461.2063619,0
+TPB.US,D,20210601,000000,42.6242,43.7684,42.5063,42.5748,162968.54382517,0
+TPB.US,D,20210602,000000,42.5748,43.4351,41.9535,42.7722,74555.93708197,0
+TPB.US,D,20210603,000000,42.6145,42.7871,42.1807,42.2294,124049.94559629,0
+TPB.US,D,20210604,000000,42.417,43.2952,42.2106,43.187,224472.00196515,0
+TPB.US,D,20210607,000000,43.2752,45.8096,43.2752,45.4861,253785.66066377,0
+TPB.US,D,20210608,000000,45.5447,45.7997,43.9858,45.1001,206246.70226891,0
+TPB.US,D,20210609,000000,45.4067,45.6032,44.213,44.2616,74566.014659905,0
+TPB.US,D,20210610,000000,44.5285,45.3571,44.34,44.4294,134418.76553407,0
+TPB.US,D,20210611,000000,44.7547,44.9125,44.1346,44.4491,68159.698366347,0
+TPB.US,D,20210614,000000,44.7547,45.0604,44.3797,44.725,97787.777496539,0
+TPB.US,D,20210615,000000,44.7071,45.1398,44.1535,44.1832,192191.50432236,0
+TPB.US,D,20210616,000000,44.085,44.335,43.3051,43.7487,115734.93604176,0
+TPB.US,D,20210617,000000,43.5769,43.6435,42.0855,42.2522,166738.56573082,0
+TPB.US,D,20210618,000000,41.7978,41.9565,40.9889,41.6212,183898.66543929,0
+TPB.US,D,20210621,000000,41.9465,42.9398,41.5715,42.5092,183148.8936409,0
+TPB.US,D,20210622,000000,42.4993,42.7811,42.1341,42.5588,110075.36827321,0
+TPB.US,D,20210623,000000,42.6185,43.05,42.0657,42.164,128349.04034355,0
+TPB.US,D,20210624,000000,42.3416,43.833,42.3216,43.7337,159827.3627827,0
+TPB.US,D,20210625,000000,43.8617,44.6426,42.3803,42.5092,358759.75898608,0
+TPB.US,D,20210628,000000,42.6085,43.4479,42.1153,43.4083,100985.39297545,0
+TPB.US,D,20210629,000000,43.4579,43.8528,43.2545,43.6752,102141.29116465,0
+TPB.US,D,20210630,000000,43.3089,45.4237,43.3089,45.2063,181837.80075149,0
+TPB.US,D,20210701,000000,45.2162,46.5191,44.7509,46.3613,150357.46279676,0
+TPB.US,D,20210702,000000,46.4407,46.4993,45.5615,45.6002,109004.12173869,0
+TPB.US,D,20210706,000000,45.6995,46.1152,44.8203,45.7183,148480.01002739,0
+TPB.US,D,20210707,000000,45.6299,46.539,44.9384,45.4335,322768.69714744,0
+TPB.US,D,20210708,000000,44.9086,46.3118,44.2378,45.8176,322451.25344247,0
+TPB.US,D,20210709,000000,46.3216,46.6085,45.5517,45.758,95606.989631311,0
+TPB.US,D,20210712,000000,45.7283,47.1274,45.2748,46.411,110385.75767363,0
+TPB.US,D,20210713,000000,46.2621,47.0927,45.1269,45.493,102923.31121244,0
+TPB.US,D,20210714,000000,45.8771,46.4308,45.4335,46.2621,95314.739871183,0
+TPB.US,D,20210715,000000,46.1251,46.3713,45.384,45.6696,106286.19896949,0
+TPB.US,D,20210716,000000,46.016,46.0855,44.4462,45.1765,99443.523551333,0
+TPB.US,D,20210719,000000,44.1991,45.0971,43.7536,44.0106,171120.29661714,0
+TPB.US,D,20210720,000000,44.2675,44.9532,43.2058,43.6265,146504.80475204,0
+TPB.US,D,20210721,000000,44.08,44.8997,43.4479,44.1197,91098.281262995,0
+TPB.US,D,20210722,000000,44.4651,44.4651,43.3884,43.7238,113421.12414779,0
+TPB.US,D,20210723,000000,43.9312,45.1269,43.0371,44.9879,86338.641204087,0
+TPB.US,D,20210726,000000,45.5814,46.529,45.0872,46.2224,147826.98297718,0
+TPB.US,D,20210727,000000,49.0386,52.6028,47.9381,51.0927,425481.38698103,0
+TPB.US,D,20210728,000000,52.0303,52.7944,50.3316,50.786,272284.06272206,0
+TPB.US,D,20210729,000000,50.9735,51.2504,50.3713,51.172,179340.57693908,0
+TPB.US,D,20210730,000000,51.6066,53.8185,51.6066,52.3668,276882.461534,0
+TPB.US,D,20210802,000000,52.5255,53.8185,52.5255,52.9393,241220.93649387,0
+TPB.US,D,20210803,000000,52.7904,53.4325,51.0232,51.3783,181897.25846131,0
+TPB.US,D,20210804,000000,51.0728,51.1174,50.4903,50.8644,141487.17869799,0
+TPB.US,D,20210805,000000,50.7761,51.1224,50.0944,50.0944,173780.7771921,0
+TPB.US,D,20210806,000000,50.3216,50.5796,48.4511,49.0773,217139.55625933,0
+TPB.US,D,20210809,000000,48.713,48.713,46.1748,46.4407,399944.80449262,0
+TPB.US,D,20210810,000000,46.4407,48.071,45.117,46.6579,599363.94771028,0
+TPB.US,D,20210811,000000,46.9338,49.2251,46.9338,48.2962,197394.55781043,0
+TPB.US,D,20210812,000000,48.2268,48.3757,45.9366,46.529,259129.80024293,0
+TPB.US,D,20210813,000000,46.924,46.9388,44.9285,45.2648,1247642.4432036,0
+TPB.US,D,20210816,000000,45.6796,48.9592,45.6796,48.8401,340997.02011706,0
+TPB.US,D,20210817,000000,48.4452,48.8699,47.6752,48.3956,147851.16916422,0
+TPB.US,D,20210818,000000,48.217,48.722,46.8744,47.0728,167831.98293681,0
+TPB.US,D,20210819,000000,46.1837,47.1919,46.1837,46.9835,81401.635773514,0
+TPB.US,D,20210820,000000,47.6602,48.2318,47.2257,47.8727,68596.057490952,0
+TPB.US,D,20210823,000000,47.8527,48.4452,47.7138,47.9719,101494.3106612,0
+TPB.US,D,20210824,000000,48.0016,48.3559,47.5362,47.566,108267.4507916,0
+TPB.US,D,20210825,000000,47.566,49.0971,47.3586,48.6734,200791.70933246,0
+TPB.US,D,20210826,000000,49.0872,50.2224,48.6744,48.8897,164346.14872895,0
+TPB.US,D,20210827,000000,49.2648,50.0745,49.2351,49.502,125083.90509248,0
+TPB.US,D,20210830,000000,49.6111,50.0646,49.0186,49.512,101131.51785551,0
+TPB.US,D,20210831,000000,49.4821,50.2421,48.722,49.1468,255831.40898466,0
+TPB.US,D,20210901,000000,48.9889,50.1341,48.7508,49.7887,176518.85511716,0
+TPB.US,D,20210902,000000,49.9962,51.4876,49.8552,51.3586,242184.35294448,0
+TPB.US,D,20210903,000000,51.4776,51.5273,50.8247,51.3586,101711.9863446,0
+TPB.US,D,20210907,000000,51.0628,51.0628,49.0286,49.4226,157053.00557706,0
+TPB.US,D,20210908,000000,49.5714,49.5714,48.4055,49.2152,92174.5665865,0
+TPB.US,D,20210909,000000,48.8897,49.512,48.3757,48.3757,100228.5668725,0
+TPB.US,D,20210910,000000,48.6933,48.6933,47.053,47.1026,137541.80693626,0
+TPB.US,D,20210913,000000,47.4082,47.8924,45.6349,46.7662,186024.02662587,0
+TPB.US,D,20210914,000000,47.5065,47.5065,46.2134,46.9935,118397.4321323,0
+TPB.US,D,20210915,000000,46.9935,47.8924,46.7464,47.7634,88184.853481859,0
+TPB.US,D,20210916,000000,47.7099,48.2527,47.4082,47.9272,68250.396567765,0
+TPB.US,D,20210917,000000,46.7404,47.057,43.5968,43.6068,691260.37314576,0
+TPB.US,D,20210920,000000,42.9538,44.21,41.895,44.0612,220499.420743,0
+TPB.US,D,20210921,000000,44.2973,44.9899,43.3785,43.4876,434385.93484479,0
+TPB.US,D,20210922,000000,43.8924,44.8868,42.6749,44.1902,119689.37762363,0
+TPB.US,D,20210923,000000,44.2973,44.8422,43.8131,44.1703,135237.06486244,0
+TPB.US,D,20210924,000000,44.4661,44.7925,43.8924,44.2875,161137.44791431,0
+TPB.US,D,20210927,000000,44.4958,45.7412,44.2001,45.4554,239145.96319696,0
+TPB.US,D,20210928,000000,45.1587,46.8774,44.5157,46.7503,314019.34398388,0
+TPB.US,D,20210929,000000,46.7602,47.8776,46.3296,47.5412,147498.45393648,0
+TPB.US,D,20210930,000000,47.2445,47.7387,46.8188,47.2147,261249.11488275,0
+TPB.US,D,20211001,000000,47.7387,48.2825,47.0967,47.9669,141665.55182745,0
+TPB.US,D,20211004,000000,47.7387,48.081,47.0668,47.7883,90908.822797809,0
+TPB.US,D,20211005,000000,48.1147,48.5107,47.3686,47.5709,81967.995653486,0
+TPB.US,D,20211006,000000,47.2247,47.7535,46.4735,47.5412,117024.8660175,0
+TPB.US,D,20211007,000000,47.8677,48.9056,47.3536,47.4916,78433.789071527,0
+TPB.US,D,20211008,000000,47.7883,48.204,47.186,47.4718,95752.106753581,0
+TPB.US,D,20211011,000000,48.6396,48.6992,47.4132,47.4618,116607.65429097,0
+TPB.US,D,20211012,000000,47.5412,47.9916,47.3189,47.4718,132896.04350802,0
+TPB.US,D,20211013,000000,47.4618,48.5206,47.3536,47.7883,144480.21934481,0
+TPB.US,D,20211014,000000,48.2328,48.5007,47.5611,47.7982,59711.664783067,0
+TPB.US,D,20211015,000000,48.3519,48.3519,47.3636,47.4033,126887.79154292,0
+TPB.US,D,20211018,000000,47.2842,47.4033,45.8106,46.0389,74326.168305042,0
+TPB.US,D,20211019,000000,46.1281,46.5429,45.8999,46.2551,70534.98348573,0
+TPB.US,D,20211020,000000,46.3346,46.6522,45.5248,46.148,95122.258132616,0
+TPB.US,D,20211021,000000,46.1281,46.7702,45.761,46.4933,139059.49017335,0
+TPB.US,D,20211022,000000,46.5727,47.2445,46.3346,46.9676,117942.93336742,0
+TPB.US,D,20211025,000000,46.9775,48.1643,46.5727,48.066,146396.97466813,0
+TPB.US,D,20211026,000000,45.8701,45.8701,37.5249,38.1183,1610702.3046948,0
+TPB.US,D,20211027,000000,37.8116,39.0283,36.5961,37.376,644723.1259977,0
+TPB.US,D,20211028,000000,37.5447,38.1104,36.9512,37.1398,525499.33247468,0
+TPB.US,D,20211029,000000,37.2966,38.148,36.7826,37.7422,426014.49085381,0
+TPB.US,D,20211101,000000,37.7521,39.1274,37.5646,38.9985,295628.7720095,0
+TPB.US,D,20211102,000000,38.9588,39.5819,37.7918,39.5521,393043.67912243,0
+TPB.US,D,20211103,000000,39.1959,39.9174,39.068,39.5422,286129.64704756,0
+TPB.US,D,20211104,000000,39.8091,41.0754,39.6018,39.7596,269517.76757878,0
+TPB.US,D,20211105,000000,39.8479,40.9762,39.8479,40.2636,187992.17759666,0
+TPB.US,D,20211108,000000,40.2636,40.9165,40.1753,40.6001,161377.29426916,0
+TPB.US,D,20211109,000000,40.5901,41.2916,40.3827,40.6496,157857.19629631,0
+TPB.US,D,20211110,000000,40.343,41.2421,40.1803,40.3132,133175.19241683,0
+TPB.US,D,20211111,000000,40.3728,41.3413,40.3728,40.9464,164004.51883694,0
+TPB.US,D,20211112,000000,40.8372,42.1431,40.8372,41.2034,376618.23484546,0
+TPB.US,D,20211115,000000,41.2618,41.391,39.4232,39.4529,182783.07756183,0
+TPB.US,D,20211116,000000,39.5125,39.5125,38.153,38.3653,195032.37354237,0
+TPB.US,D,20211117,000000,38.3158,39.0283,37.4356,38.0092,261074.77278448,0
+TPB.US,D,20211118,000000,38.148,38.7801,37.386,37.7134,340277.48105247,0
+TPB.US,D,20211119,000000,37.3265,37.9883,36.7926,36.9812,119021.23420651,0
+TPB.US,D,20211122,000000,36.8025,37.4653,36.743,36.9812,164884.2913907,0
+TPB.US,D,20211123,000000,36.8422,37.5368,36.5961,37.2193,203075.28849263,0
+TPB.US,D,20211124,000000,37.0605,38.1283,36.8025,36.8819,119486.81830713,0
+TPB.US,D,20211126,000000,36.3083,37.9495,35.8142,37.1398,120291.00902638,0
+TPB.US,D,20211129,000000,37.1994,37.1994,36.2985,36.872,172549.2971684,0
+TPB.US,D,20211130,000000,36.5366,37.6639,36.1009,37.5745,273422.82902877,0
+TPB.US,D,20211201,000000,37.8613,38.4596,36.0315,36.5961,418614.52537581,0
+TPB.US,D,20211202,000000,36.9415,37.2193,36.1902,36.6746,254281.47749819,0
+TPB.US,D,20211203,000000,36.733,37.6639,36.3381,37.5646,189193.42488656,0
+TPB.US,D,20211206,000000,37.5348,37.8414,36.9812,37.4554,142505.01406947,0
+TPB.US,D,20211207,000000,37.5547,38.0984,36.6546,37.0902,183896.6499237,0
+TPB.US,D,20211208,000000,37.0605,37.1002,36.1902,37.0109,114628.41798446,0
+TPB.US,D,20211209,000000,36.7926,37.1071,35.7844,36.0712,104637.50721926,0
+TPB.US,D,20211210,000000,36.5762,36.5762,35.6068,35.8737,175135.20366663,0
+TPB.US,D,20211213,000000,35.696,36.0315,35.2347,35.5968,366708.95246154,0
+TPB.US,D,20211214,000000,35.4579,35.9134,34.8694,35.053,209163.15332343,0
+TPB.US,D,20211215,000000,34.8547,35.4778,34.7257,35.0333,341025.23733528,0
+TPB.US,D,20211216,000000,34.9588,36.6626,34.7217,35.9689,379831.97444908,0
+TPB.US,D,20211217,000000,36.0979,36.989,35.9739,36.7806,307570.701863,0
+TPB.US,D,20211220,000000,36.2358,36.2458,34.9786,35.1672,269725.36568425,0
+TPB.US,D,20211221,000000,35.3547,36.5554,35.3449,36.1873,198556.50254638,0
+TPB.US,D,20211222,000000,35.9789,36.746,35.4142,36.1376,141785.47500487,0
+TPB.US,D,20211223,000000,36.1972,36.3947,35.6326,36.2755,130148.89576283,0
+TPB.US,D,20211227,000000,36.1774,36.6229,35.7219,36.3649,225324.5650585,0
+TPB.US,D,20211228,000000,36.3947,36.9195,36.0533,36.2955,175860.78927798,0
+TPB.US,D,20211229,000000,36.2259,37.0039,35.8598,36.355,129996.724336,0
+TPB.US,D,20211230,000000,36.3847,37.4147,36.2171,36.8402,187981.09226093,0
+TPB.US,D,20211231,000000,36.6726,37.5437,36.1476,37.4147,236325.24913283,0
+TPB.US,D,20220103,000000,37.504,38.0488,36.345,36.5931,169487.7289916,0
+TPB.US,D,20220104,000000,36.6031,37.2659,36.3649,36.6428,188538.38232076,0
+TPB.US,D,20220105,000000,36.4344,36.741,35.7606,35.8598,160086.35653563,0
+TPB.US,D,20220106,000000,35.8102,36.2855,35.3944,35.6822,114328.10616198,0
+TPB.US,D,20220107,000000,35.4539,37.2261,35.4539,36.8501,192702.43752368,0
+TPB.US,D,20220110,000000,36.8005,37.1775,36.2855,36.4443,135567.60941871,0
+TPB.US,D,20220111,000000,36.4443,37.7412,36.088,37.2659,227119.3816888,0
+TPB.US,D,20220112,000000,37.395,37.9793,37.2659,37.7809,172873.79517791,0
+TPB.US,D,20220113,000000,37.6429,38.2562,36.5931,36.7509,178280.41574028,0
+TPB.US,D,20220114,000000,36.3649,36.6428,35.9492,36.4145,107285.89470069,0
+TPB.US,D,20220118,000000,36.1476,36.1476,35.2069,35.4044,168990.90439939,0
+TPB.US,D,20220119,000000,35.4937,35.4937,34.4984,35.187,114283.76481905,0
+TPB.US,D,20220120,000000,35.1076,35.6028,34.8198,35.0083,174774.42637653,0
+TPB.US,D,20220121,000000,34.9688,35.1672,33.9288,34.167,136916.99710427,0
+TPB.US,D,20220124,000000,33.7601,35.0779,33.1767,34.8894,190685.91417881,0
+TPB.US,D,20220125,000000,34.4736,35.2655,33.4237,34.9191,95961.720374638,0
+TPB.US,D,20220126,000000,34.5628,34.8993,33.3245,33.5527,220285.77609078,0
+TPB.US,D,20220127,000000,33.5229,34.2751,32.2349,32.6815,213794.80814256,0
+TPB.US,D,20220128,000000,32.5029,34.1173,32.4533,34.0577,131015.56746527,0
+TPB.US,D,20220131,000000,33.7402,34.9191,33.4535,34.8894,173911.78570527,0
+TPB.US,D,20220201,000000,34.8993,34.9986,34.3246,34.8596,90971.303781009,0
+TPB.US,D,20220202,000000,34.7604,34.7604,33.8991,34.2067,107226.43699087,0
+TPB.US,D,20220203,000000,33.7998,34.2404,33.1568,33.5925,157821.92477354,0
+TPB.US,D,20220204,000000,33.394,33.6172,32.7599,33.3543,167743.30025098,0
+TPB.US,D,20220207,000000,33.384,33.9486,32.9285,33.6916,206312.2065255,0
+TPB.US,D,20220208,000000,33.9585,34.2404,33.5925,33.7898,193892.59947787,0
+TPB.US,D,20220209,000000,33.8791,35.0977,33.7701,35.0382,141835.86289455,0
+TPB.US,D,20220210,000000,35.058,36.6328,34.4239,34.6125,159806.19986903,0
+TPB.US,D,20220211,000000,34.6819,36.0086,34.672,35.5928,303953.85914198,0
+TPB.US,D,20220214,000000,35.4937,35.9392,34.1769,34.2454,98783.442196562,0
+TPB.US,D,20220215,000000,34.5232,34.9588,34.2959,34.7117,57826.149951347,0
+TPB.US,D,20220216,000000,34.7305,35.1076,34.1173,34.8694,72656.31364114,0
+TPB.US,D,20220217,000000,34.6025,34.6323,33.9486,34.2652,65735.03311508,0
+TPB.US,D,20220218,000000,34.1471,34.5628,33.513,33.8395,131358.20511508,0
+TPB.US,D,20220222,000000,35.4142,35.4142,31.453,31.6813,334468.76513049,0
+TPB.US,D,20220223,000000,32.0076,34.0577,31.4927,33.4833,309226.4479178,0
+TPB.US,D,20220224,000000,32.7113,35.0183,32.7113,33.5626,202097.76343289,0
+TPB.US,D,20220225,000000,33.3046,34.2909,32.9682,33.4039,168781.29077834,0
+TPB.US,D,20220228,000000,33.1568,33.6619,32.0375,33.1964,377655.21761502,0
+TPB.US,D,20220301,000000,32.998,33.5993,31.6416,31.9978,174601.09203605,0
+TPB.US,D,20220302,000000,32.1665,32.5078,31.4778,32.2648,165007.2378415,0
+TPB.US,D,20220303,000000,32.4135,32.7549,31.4828,32.6716,232896.85711918,0
+TPB.US,D,20220304,000000,32.0573,33.1964,31.5721,32.2746,125951.58455271,0
+TPB.US,D,20220307,000000,31.711,31.7397,30.6015,30.7693,432339.1787661,0
+TPB.US,D,20220308,000000,31.1662,31.1662,30.027,30.1164,477993.63008702,0
+TPB.US,D,20220309,000000,30.4031,30.6045,29.8981,30.0866,353793.52857948,0
+TPB.US,D,20220310,000000,29.7492,30.0171,29.4922,29.6312,231393.28249121,0
+TPB.US,D,20220311,000000,29.5319,29.9378,28.9672,29.2342,244488.08726053,0
+TPB.US,D,20220314,000000,29.2253,30.3436,28.7589,30.166,325810.11016835,0
+TPB.US,D,20220315,000000,30.3139,30.6265,28.9672,29.4625,244171.65131335,0
+TPB.US,D,20220316,000000,29.7988,30.2255,29.4128,29.9775,220227.32613875,0
+TPB.US,D,20220317,000000,30.8209,32.2002,30.5083,31.6843,542908.34835815,0
+TPB.US,D,20220318,000000,32.2201,33.3363,31.585,33.133,451606.50002086,0
+TPB.US,D,20220321,000000,32.994,33.0437,31.6545,31.7933,107512.64020424,0
+TPB.US,D,20220322,000000,31.8232,32.349,31.8232,32.0513,194235.23712767,0
+TPB.US,D,20220323,000000,32.0513,32.5277,31.4659,31.585,218436.54053962,0
+TPB.US,D,20220324,000000,31.5551,32.4681,31.5551,32.3292,276230.44224157,0
+TPB.US,D,20220325,000000,32.2697,33.9615,32.2697,33.8871,190217.3068048,0
+TPB.US,D,20220328,000000,33.5299,33.7879,32.875,33.0834,216634.66960476,0
+TPB.US,D,20220329,000000,33.4009,33.5993,31.9025,32.2398,151300.72409152,0
+TPB.US,D,20220330,000000,32.349,32.9146,31.8232,31.9919,122876.91552462,0
+TPB.US,D,20220331,000000,31.7834,33.907,31.7834,33.7482,476975.79471553,0
+TPB.US,D,20220401,000000,33.4207,34.046,33.2619,33.7383,145327.74364918,0
+TPB.US,D,20220404,000000,33.7085,33.7383,32.7162,32.9445,120593.33636445,0
+TPB.US,D,20220405,000000,33.0635,33.4059,32.0315,32.2002,109202.65002401,0
+TPB.US,D,20220406,000000,31.9125,32.8948,31.843,32.0017,241977.76259682,0
+TPB.US,D,20220407,000000,31.7537,32.1109,31.0789,31.7636,181749.11806566,0
+TPB.US,D,20220408,000000,31.6843,32.0613,30.7713,30.8011,118750.14736005,0
+TPB.US,D,20220411,000000,31.0393,31.8628,31.0393,31.2475,138823.67484965,0
+TPB.US,D,20220412,000000,31.3865,31.7862,30.9399,31.2178,100691.12769974,0
+TPB.US,D,20220413,000000,31.1186,31.456,30.5828,30.7911,94967.06343241,0
+TPB.US,D,20220414,000000,30.8011,31.6545,30.682,30.7614,127298.95672267,0
+TPB.US,D,20220418,000000,30.6919,31.2575,30.6025,30.9102,162472.72699075,0
+TPB.US,D,20220419,000000,30.9698,31.6743,30.9698,31.3469,82453.734909975,0
+TPB.US,D,20220420,000000,31.2774,31.7337,31.1385,31.3567,88522.452342697,0
+TPB.US,D,20220421,000000,31.5056,31.5354,31.0789,31.3072,113994.53833232,0
+TPB.US,D,20220422,000000,31.0987,31.2972,30.5232,30.7217,122188.61695162,0
+TPB.US,D,20220425,000000,30.3644,30.6919,29.9974,30.424,145454.72113117,0
+TPB.US,D,20220426,000000,30.2454,30.8011,30.0073,30.7614,170579.13068202,0
+TPB.US,D,20220427,000000,29.7691,30.5034,28.9752,29.8187,375589.31413825,0
+TPB.US,D,20220428,000000,30.037,31.0987,29.6102,31.0789,227876.20779175,0
+TPB.US,D,20220429,000000,30.9003,31.6445,30.682,31.1483,346032.78581139,0
+TPB.US,D,20220502,000000,31.1186,32.4284,30.7614,31.2575,448877.49191595,0
+TPB.US,D,20220503,000000,31.2872,31.5651,30.047,30.7317,211786.34686003,0
+TPB.US,D,20220504,000000,30.6225,31.054,30.2454,30.8507,175968.61936189,0
+TPB.US,D,20220505,000000,30.7117,30.7117,28.489,28.6479,201032.56344512,0
+TPB.US,D,20220506,000000,28.5882,29.2332,27.6952,28.0226,215525.12827408,0
+TPB.US,D,20220509,000000,27.7547,28.35,26.7127,26.8319,251590.76418942,0
+TPB.US,D,20220510,000000,27.1891,27.4174,25.3633,26.2563,542770.28554044,0
+TPB.US,D,20220511,000000,26.5738,28.3103,26.3059,27.6555,296025.82858017,0
+TPB.US,D,20220512,000000,27.4768,28.8958,27.4074,27.725,326890.42652303,0
+TPB.US,D,20220513,000000,27.9829,28.8958,27.9829,28.2806,364396.14832536,0
+TPB.US,D,20220516,000000,28.5485,29.0794,27.9532,28.6081,189433.27124143,0
+TPB.US,D,20220517,000000,28.6576,29.1141,28.0027,28.2905,242511.87422738,0
+TPB.US,D,20220518,000000,28.1714,28.4394,27.2785,27.457,211571.69445,0
+TPB.US,D,20220519,000000,27.586,27.8142,26.7227,26.9609,172349.76112528,0
+TPB.US,D,20220520,000000,27.2685,27.2685,26.5242,26.9708,137610.33446622,0
+TPB.US,D,20220523,000000,27.2882,27.725,26.8417,27.5364,137516.61299143,0
+TPB.US,D,20220524,000000,27.5165,27.6952,26.8616,27.1494,183280.90991184,0
+TPB.US,D,20220525,000000,27.06,28.3798,26.7921,28.0424,167821.90535888,0
+TPB.US,D,20220526,000000,28.1218,28.747,28.1218,28.2905,144223.24110746,0
+TPB.US,D,20220527,000000,28.4294,28.747,28.2166,28.7172,115910.28589784,0
+TPB.US,D,20220531,000000,28.5287,29.263,28.1615,29.0149,213084.33889811,0
+TPB.US,D,20220601,000000,28.7966,29.1637,28.509,29.005,120151.93845087,0
+TPB.US,D,20220602,000000,28.9852,29.392,28.6379,29.2531,129531.14023538,0
+TPB.US,D,20220603,000000,29.0149,29.2977,27.9729,28.0127,96592.576753397,0
+TPB.US,D,20220606,000000,28.0326,28.3352,27.705,27.9632,400267.28698655,0
+TPB.US,D,20220607,000000,28.1714,29.2233,27.9632,28.995,235760.90476844,0
+TPB.US,D,20220608,000000,28.6179,29.129,28.4096,28.5783,160225.42711114,0
+TPB.US,D,20220609,000000,28.2806,28.5684,27.5761,27.6555,167578.02797285,0
+TPB.US,D,20220610,000000,27.3777,27.9929,27.3379,27.5067,239743.56356853,0
+TPB.US,D,20220613,000000,27.5067,27.8242,26.2762,26.673,201328.84423642,0
+TPB.US,D,20220614,000000,26.9906,27.2288,26.6135,27.0998,179806.1610397,0
+TPB.US,D,20220615,000000,27.2882,27.7646,26.9609,27.2188,120309.14866666,0
+TPB.US,D,20220616,000000,26.7514,27.1343,26.2641,26.7912,191833.45161938,0
+TPB.US,D,20220617,000000,26.9703,28.1238,26.9703,27.7559,369136.65605677,0
+TPB.US,D,20220621,000000,27.547,28.0442,26.9901,27.1194,166935.94848952,0
+TPB.US,D,20220622,000000,27.0597,27.7559,26.115,26.3835,262200.07011783,0
+TPB.US,D,20220623,000000,26.5028,27.7956,26.2542,27.7658,372904.46478971,0
+TPB.US,D,20220624,000000,27.8752,29.347,27.8553,29.1481,270292.76418847,0
+TPB.US,D,20220627,000000,29.2973,29.71,29.0685,29.2376,269260.06080744,0
+TPB.US,D,20220628,000000,29.4962,30.0482,28.4619,28.4918,415112.5703582,0
+TPB.US,D,20220629,000000,28.6508,28.6508,26.8708,26.9901,172580.11993815,0
+TPB.US,D,20220630,000000,26.6718,27.2089,26.4929,26.9801,133301.19153514,0
+TPB.US,D,20220701,000000,26.9006,27.9598,26.6321,27.8255,124274.33832041,0
+TPB.US,D,20220705,000000,27.4078,28.1437,26.7912,28.1437,113804.51592185,0
+TPB.US,D,20220706,000000,28.3127,28.3824,27.0995,27.1592,97620.133334007,0
+TPB.US,D,20220707,000000,27.4476,27.7857,27.1492,27.547,193011.96024896,0
+TPB.US,D,20220708,000000,27.3482,27.7559,26.9305,27.1492,164292.34850049,0
+TPB.US,D,20220711,000000,26.9105,27.2486,26.8608,27.0498,80061.159196138,0
+TPB.US,D,20220712,000000,27.0895,27.9846,27.0895,27.6167,114007.63771637,0
+TPB.US,D,20220713,000000,27.4078,27.8652,27.01,27.0498,67306.719385994,0
+TPB.US,D,20220714,000000,26.7316,27.1194,26.3239,26.831,111029.18843242,0
+TPB.US,D,20220715,000000,27.358,28.243,26.8807,27.6265,190475.95447782,0
+TPB.US,D,20220718,000000,27.5669,28.4421,27.5669,27.8454,101222.02574964,0
+TPB.US,D,20220719,000000,27.9746,28.959,27.9647,28.7304,125881.21271465,0
+TPB.US,D,20220720,000000,28.8398,29.5459,28.5812,29.4664,163777.50514014,0
+TPB.US,D,20220721,000000,29.1879,29.7747,28.8299,29.7747,122989.24102639,0
+TPB.US,D,20220722,000000,29.9934,30.453,29.5658,30.2619,234663.99476613,0
+TPB.US,D,20220725,000000,30.2023,30.6696,29.9314,30.3315,153586.22104397,0
+TPB.US,D,20220726,000000,30.61,30.6696,28.6708,29.6951,150627.88282879,0
+TPB.US,D,20220727,000000,25.7868,25.7868,21.9161,23.8774,2239332.3125037,0
+TPB.US,D,20220728,000000,23.6487,25.1802,23.6487,25.1404,669491.4458337,0
+TPB.US,D,20220729,000000,24.7625,24.7625,23.6189,23.8674,401787.9817486,0
+TPB.US,D,20220801,000000,23.8774,24.2453,23.5393,23.957,278859.07392851,0
+TPB.US,D,20220802,000000,23.768,24.0862,23.5293,23.8674,258824.42722579,0
+TPB.US,D,20220803,000000,23.8575,23.8674,23.2608,23.42,263427.85086587,0
+TPB.US,D,20220804,000000,23.5393,24.1658,23.2111,24.0862,181717.58403108,0
+TPB.US,D,20220805,000000,23.8674,24.5338,23.7183,24.4741,142573.39978879,0
+TPB.US,D,20220808,000000,24.3945,25.1603,24.3945,24.9913,386172.74240677,0
+TPB.US,D,20220809,000000,24.9415,24.9415,24.0266,24.2354,129045.68938467,0
+TPB.US,D,20220810,000000,24.3747,24.6432,24.1559,24.4243,93299.270210056,0
+TPB.US,D,20220811,000000,24.7724,24.9713,24.3349,24.8122,95573.832087267,0
+TPB.US,D,20220812,000000,25.0609,25.5382,24.9216,25.4785,141736.77932821,0
+TPB.US,D,20220815,000000,25.399,26.2243,25.2796,25.568,158392.76647857,0
+TPB.US,D,20220816,000000,25.5581,26.0354,25.3592,25.747,175002.49817077,0
+TPB.US,D,20220817,000000,25.4288,25.4288,24.3149,24.3747,265483.20209355,0
+TPB.US,D,20220818,000000,24.653,24.9216,24.3349,24.683,187557.83840015,0
+TPB.US,D,20220819,000000,24.5636,24.5636,23.7381,23.9272,372961.78133569,0
+TPB.US,D,20220822,000000,23.8874,24.9713,23.7779,24.842,307791.86300587,0
+TPB.US,D,20220823,000000,24.6134,25.0609,23.8724,24.0066,149766.12353224,0
+TPB.US,D,20220824,000000,23.8277,24.0763,23.4884,23.8874,119639.74252373,0
+TPB.US,D,20220825,000000,23.8575,24.2653,23.6039,24.1956,93539.597481786,0
+TPB.US,D,20220826,000000,24.2752,24.3945,23.7581,23.8973,85843.091465794,0
+TPB.US,D,20220829,000000,23.7083,23.7879,23.4498,23.5591,151846.61359588,0
+TPB.US,D,20220830,000000,23.6089,23.6089,23.0371,23.1713,148805.81999876,0
+TPB.US,D,20220831,000000,22.9426,23.4,22.8034,23.1912,311781.89904865,0
+TPB.US,D,20220901,000000,23.0122,23.3006,22.8929,23.2508,117266.63640958,0
+TPB.US,D,20220902,000000,23.4597,23.5741,23.0221,23.1117,102877.16670892,0
+TPB.US,D,20220906,000000,23.0719,23.1912,22.7229,22.8531,147676.58348766,0
+TPB.US,D,20220907,000000,22.8332,23.6089,22.6442,23.3802,287406.27815322,0
+TPB.US,D,20220908,000000,23.1415,23.5591,22.9328,23.42,79413.582781936,0
+TPB.US,D,20220909,000000,23.3504,23.937,23.2111,23.8674,98980.647135893,0
+TPB.US,D,20220912,000000,24.0862,24.131,23.5303,23.6287,134313.78384741,0
+TPB.US,D,20220913,000000,23.1315,23.5144,22.515,22.7835,187077.18385669,0
+TPB.US,D,20220914,000000,22.8034,22.9675,22.155,22.8431,153518.84896361,0
+TPB.US,D,20220915,000000,22.5839,23.1423,22.534,22.903,144348.24976066,0
+TPB.US,D,20220916,000000,22.7335,22.7634,22.3645,22.4343,195603.82829887,0
+TPB.US,D,20220919,000000,22.2748,22.7733,22.2748,22.6437,103761.80683255,0
+TPB.US,D,20220920,000000,22.4742,22.5169,21.9358,22.0953,321656.68683944,0
+TPB.US,D,20220921,000000,22.1651,22.2947,21.8261,21.866,145564.8000046,0
+TPB.US,D,20220922,000000,21.7464,21.866,21.5768,21.6267,146320.00390706,0
+TPB.US,D,20220923,000000,21.4073,21.4073,20.2806,20.4501,231815.50439757,0
+TPB.US,D,20220926,000000,20.4501,20.839,20.1809,20.3704,121600.86634531,0
+TPB.US,D,20220927,000000,20.4302,20.7892,20.0314,20.2108,132000.21463832,0
+TPB.US,D,20220928,000000,20.2108,21.1581,20.0912,20.839,191840.84683533,0
+TPB.US,D,20220929,000000,20.7892,20.9188,20.4003,20.8889,193142.64585976,0
+TPB.US,D,20220930,000000,20.9188,21.4572,20.7592,21.168,259847.30927651,0
+TPB.US,D,20221003,000000,21.2977,22.0205,21.2977,21.8261,136786.18146774,0
+TPB.US,D,20221004,000000,22.0255,22.2748,21.6117,21.8461,90855.141466287,0
+TPB.US,D,20221005,000000,21.537,21.8859,21.2478,21.6865,61162.489758031,0
+TPB.US,D,20221006,000000,21.7065,21.7065,21.1581,21.6865,146637.93171195,0
+TPB.US,D,20221007,000000,21.6766,21.9557,21.1381,21.178,120789.4985404,0
+TPB.US,D,20221010,000000,20.0912,20.7293,18.7551,19.9317,531704.66733388,0
+TPB.US,D,20221011,000000,19.6724,19.9117,19.1938,19.6724,193210.84488416,0
+TPB.US,D,20221012,000000,19.6226,20.2707,19.4032,20.0513,142748.58146793,0
+TPB.US,D,20221013,000000,19.812,21.2279,19.7921,21.168,204390.47025036,0
+TPB.US,D,20221014,000000,21.0085,21.522,20.9088,20.9886,120795.51610138,0
+TPB.US,D,20221017,000000,19.4032,20.5199,19.1041,20.0114,188003.64878643,0
+TPB.US,D,20221018,000000,20.2208,21.1381,19.8718,20.6994,174640.65171284,0
+TPB.US,D,20221019,000000,20.5997,20.8108,20.0812,20.3704,110770.2595157,0
+TPB.US,D,20221020,000000,20.5199,20.8091,20.3006,20.4701,89472.105368682,0
+TPB.US,D,20221021,000000,20.51,20.6894,20.2108,20.5897,133339.12195543,0
+TPB.US,D,20221024,000000,20.7094,20.8789,20.2906,20.4402,152975.4263463,0
+TPB.US,D,20221025,000000,20.6795,22.0554,20.6795,21.6965,288360.51903351,0
+TPB.US,D,20221026,000000,22.4942,23.9898,21.6865,23.5311,479561.49855175,0
+TPB.US,D,20221027,000000,23.581,24.1693,23.1423,23.4115,165493.95902962,0
+TPB.US,D,20221028,000000,23.0725,23.6807,23.0525,23.3616,124786.16195516,0
+TPB.US,D,20221031,000000,23.232,23.6907,22.7933,23.4912,237236.32390994,0
+TPB.US,D,20221101,000000,23.6907,23.8801,22.8132,23.0226,175354.7356153,0
+TPB.US,D,20221102,000000,22.7933,23.0027,22.2748,22.2947,143933.03805333,0
+TPB.US,D,20221103,000000,22.1651,22.6238,21.9807,22.1352,103213.20585692,0
+TPB.US,D,20221104,000000,22.3645,22.6637,22.0255,22.4244,102061.84585689,0
+TPB.US,D,20221107,000000,22.4244,22.6936,22.1905,22.4244,95385.361954235,0
+TPB.US,D,20221108,000000,22.4244,22.4244,21.6965,21.8859,140607.33268737,0
+TPB.US,D,20221109,000000,21.6865,21.7663,20.6396,20.8988,205049.39317721,0
+TPB.US,D,20221110,000000,21.3176,22.0006,20.829,21.5569,212049.82244573,0
+TPB.US,D,20221111,000000,21.3774,21.7414,20.9437,21.3774,216741.51415319,0
+TPB.US,D,20221114,000000,21.2378,21.4672,20.7991,21.2079,310617.47122933,0
+TPB.US,D,20221115,000000,21.6068,22.2947,21.1082,21.3974,188106.95024985,0
+TPB.US,D,20221116,000000,21.3375,21.6965,21.0484,21.2378,101553.36195443,0
+TPB.US,D,20221117,000000,21.0584,21.3375,20.51,21.2977,97352.101466492,0
+TPB.US,D,20221118,000000,21.6367,22.0106,21.3176,21.4672,88918.489758909,0
+TPB.US,D,20221121,000000,21.5768,21.5768,21.2478,21.3575,98007.012686025,0
+TPB.US,D,20221122,000000,21.4971,21.5768,21.2179,21.3974,75758.083904834,0
+TPB.US,D,20221123,000000,21.4073,21.7065,21.3176,21.6766,93297.268295633,0
+TPB.US,D,20221125,000000,21.6566,21.7663,21.183,21.2079,47458.497562476,0
+TPB.US,D,20221128,000000,20.9786,21.4572,20.9786,21.0285,130811.7463456,0
+TPB.US,D,20221129,000000,20.9786,21.527,20.9287,21.4173,85448.362929531,0
+TPB.US,D,20221130,000000,21.3575,21.9557,20.9587,21.9557,124774.12683321,0
+TPB.US,D,20221201,000000,21.9159,22.3945,21.7065,21.876,111459.27024743,0
+TPB.US,D,20221202,000000,21.6367,22.0554,21.4173,21.9059,127150.06049182,0
+TPB.US,D,20221205,000000,21.8261,22.0405,21.4672,21.7364,103325.5336618,0
+TPB.US,D,20221206,000000,21.6965,21.6965,20.9387,21.188,162672.7258588,0
+TPB.US,D,20221207,000000,21.0982,21.3276,20.7692,20.9886,155856.83512688,0
+TPB.US,D,20221208,000000,20.8789,21.2279,20.5598,21.0285,162408.9561027,0
+TPB.US,D,20221209,000000,20.9587,21.4622,20.9038,21.2777,171420.25366396,0
+TPB.US,D,20221212,000000,21.2578,21.2618,20.6795,20.6994,127878.1853699,0
+TPB.US,D,20221213,000000,21.1082,21.178,20.5848,20.829,246352.92878828,0
+TPB.US,D,20221214,000000,20.839,20.839,20.4352,20.5,173561.50244451,0
+TPB.US,D,20221215,000000,20.35,20.36,19.72,20.15,169680,0
+TPB.US,D,20221216,000000,19.92,20.19,19.69,19.9,170871,0
+TPB.US,D,20221219,000000,19.98,19.98,19.12,19.51,206619,0
+TPB.US,D,20221220,000000,19.42,19.63,19.16,19.51,210347,0
+TPB.US,D,20221221,000000,19.73,19.88,19.57,19.61,95905,0
+TPB.US,D,20221222,000000,19.4,19.64,18.96,19.63,895926,0
+TPB.US,D,20221223,000000,19.66,20.179,19.53,20.08,155191,0
+TPB.US,D,20221227,000000,20.05,20.36,19.89,20.05,148419,0
+TPB.US,D,20221228,000000,20.11,20.245,19.93,20.02,162442,0
+TPB.US,D,20221229,000000,20.1,20.53,19.89,20.5,314569,0
+TPB.US,D,20221230,000000,20.3,21.94,20.3,21.63,342916,0
+TPB.US,D,20230103,000000,21.76,22,21.164,21.66,188330,0
+TPB.US,D,20230104,000000,21.76,22.12,21.47,21.89,223987,0
+TPB.US,D,20230105,000000,21.8,22.18,21.56,22.01,107341,0
+TPB.US,D,20230106,000000,22.04,22.52,22.04,22.2,119266,0
+TPB.US,D,20230109,000000,22.34,22.385,21.47,21.48,196997,0
+TPB.US,D,20230110,000000,21.36,21.6,21.18,21.22,73367,0
+TPB.US,D,20230111,000000,21.26,21.3506,21.06,21.22,67024,0
+TPB.US,D,20230112,000000,21.4,21.6,21.15,21.37,60284,0
+TPB.US,D,20230113,000000,21.27,22,21.14,21.98,84447,0
+TPB.US,D,20230117,000000,22.15,22.33,21.98,22.09,107818,0
+TPB.US,D,20230118,000000,22.14,22.35,21.6,21.61,108355,0
+TPB.US,D,20230119,000000,21.52,22.27,21.5,22.04,128808,0
+TPB.US,D,20230120,000000,22.15,22.84,21.95,22.73,191176,0
+TPB.US,D,20230123,000000,22.54,23.17,22.54,22.89,71176,0
+TPB.US,D,20230124,000000,22.85,23.02,22.23,22.33,87334,0
+TPB.US,D,20230125,000000,22.24,22.81,22.12,22.76,102667,0
+TPB.US,D,20230126,000000,22.71,22.8941,22.565,22.75,108379,0
+TPB.US,D,20230127,000000,22.75,23.14,22.75,22.79,108554,0
+TPB.US,D,20230130,000000,22.69,23.1763,22.69,22.85,130104,0
+TPB.US,D,20230131,000000,22.87,23.35,22.87,23.21,164634,0
+TPB.US,D,20230201,000000,23.22,24.035,23.07,23.79,221503,0
+TPB.US,D,20230202,000000,23.88,24.16,23.8,24.12,93697,0
+TPB.US,D,20230203,000000,23.9,24.48,23.75,23.79,268904,0
+TPB.US,D,20230206,000000,23.5,24,23.34,23.79,158366,0
+TPB.US,D,20230207,000000,23.56,23.56,23.01,23.27,162470,0
+TPB.US,D,20230208,000000,23.08,23.18,22.24,22.35,122766,0
+TPB.US,D,20230209,000000,22.53,22.69,22.35,22.52,92598,0
+TPB.US,D,20230210,000000,22.52,22.77,22.51,22.71,143668,0
+TPB.US,D,20230213,000000,22.6,22.855,22.36,22.39,120062,0
+TPB.US,D,20230214,000000,22.36,22.375,21.57,21.61,140029,0
+TPB.US,D,20230215,000000,21.51,22.39,21.44,22.15,529616,0
+TPB.US,D,20230216,000000,22.07,22.18,21.38,21.59,174681,0
+TPB.US,D,20230217,000000,21.68,22.04,21.45,21.8,341886,0
+TPB.US,D,20230221,000000,21.68,21.68,21.31,21.4,152892,0
+TPB.US,D,20230222,000000,21.51,21.895,21.45,21.53,110268,0
+TPB.US,D,20230223,000000,21.56,21.92,21.37,21.62,172958,0
+TPB.US,D,20230224,000000,22.28,24.13,21.99,23.99,402506,0
+TPB.US,D,20230227,000000,24.06,24.38,23.73,23.82,153331,0
+TPB.US,D,20230228,000000,23.81,24.02,23.07,23.9,326592,0
+TPB.US,D,20230301,000000,23.86,24.01,23.34,23.41,137746,0
+TPB.US,D,20230302,000000,23.3,23.96,23.22,23.52,138813,0
+TPB.US,D,20230303,000000,23.6,23.63,23.34,23.46,97033,0
+TPB.US,D,20230306,000000,23.41,23.41,22.74,22.88,324977,0
+TPB.US,D,20230307,000000,22.88,23.0014,22.7,22.72,116049,0
+TPB.US,D,20230308,000000,22.8,22.91,22.22,22.53,100959,0
+TPB.US,D,20230309,000000,22.53,22.53,21.52,21.66,130780,0
+TPB.US,D,20230310,000000,21.52,21.565,20.495,20.75,262740,0
+TPB.US,D,20230313,000000,20.5,21.15,20.46,20.49,151674,0
+TPB.US,D,20230314,000000,20.87,20.99,20.2,20.49,175580,0
+TPB.US,D,20230315,000000,20.23,20.78,19.9,20.59,236826,0
+TPB.US,D,20230316,000000,20.46,20.86,20.21,20.5,321954,0
+TPB.US,D,20230317,000000,20.46,20.5,20.16,20.41,374805,0
+TPB.US,D,20230320,000000,20.55,20.68,20.39,20.59,163597,0
+TPB.US,D,20230321,000000,20.9,20.97,20.705,20.82,823818,0
+TPB.US,D,20230322,000000,20.86,21.03,20.425,20.63,465370,0
+TPB.US,D,20230323,000000,20.72,20.72,20.02,20.04,283475,0
+TPB.US,D,20230324,000000,19.89,20.705,19.82,20.62,239868,0
+TPB.US,D,20230327,000000,20.72,20.88,20.03,20.41,242387,0
+TPB.US,D,20230328,000000,20.38,20.7199,20.34,20.47,156133,0
+TPB.US,D,20230329,000000,20.67,20.78,20.49,20.52,204578,0
+TPB.US,D,20230330,000000,20.71,20.8,20.52,20.54,229281,0
+TPB.US,D,20230331,000000,20.59,21.24,20.5,21,245827,0
+TPB.US,D,20230403,000000,21.01,21.57,20.94,21.2,222388,0
+TPB.US,D,20230404,000000,21.23,21.38,20.58,20.98,493037,0
+TPB.US,D,20230405,000000,20.98,20.98,20.29,20.5,189520,0
+TPB.US,D,20230406,000000,20.5,21.11,20.37,20.79,274078,0
+TPB.US,D,20230410,000000,20.97,22.13,20.93,22.08,126093,0
+TPB.US,D,20230411,000000,22.23,22.49,22.04,22.11,208922,0
+TPB.US,D,20230412,000000,22.25,22.41,21.9,21.93,91759,0
+TPB.US,D,20230413,000000,21.89,22.3,21.89,22.15,133694,0
+TPB.US,D,20230414,000000,22.23,22.625,21.94,22.56,630981,0
+TPB.US,D,20230417,000000,22.61,23.73,22.58,23.55,219097,0
+TPB.US,D,20230418,000000,23.36,23.8,23.36,23.8,127817,0
+TPB.US,D,20230419,000000,23.68,23.875,23.44,23.5,192053,0
+TPB.US,D,20230420,000000,23.29,23.46,22.94,23.25,129455,0
+TPB.US,D,20230421,000000,23.31,23.54,23.11,23.51,195130,0
+TPB.US,D,20230424,000000,23.52,23.71,23.18,23.68,254462,0
+TPB.US,D,20230425,000000,23.47,23.94,23.39,23.48,170477,0
+TPB.US,D,20230426,000000,23.29,23.68,23.29,23.5,122065,0
+TPB.US,D,20230427,000000,23.54,23.57,23.075,23.35,228739,0
+TPB.US,D,20230428,000000,23.4,23.8,23.23,23.79,260937,0
+TPB.US,D,20230501,000000,23.86,24.02,23.475,23.65,153655,0
+TPB.US,D,20230502,000000,23.49,23.5,22.75,23.15,236118,0
+TPB.US,D,20230503,000000,23.55,25.7,22.49,22.65,397058,0
+TPB.US,D,20230504,000000,22.3,22.64,21.7,22.35,389283,0
+TPB.US,D,20230505,000000,22.68,22.915,22.24,22.25,181352,0
+TPB.US,D,20230508,000000,22.28,22.345,21.73,21.77,146131,0
+TPB.US,D,20230509,000000,21.61,21.61,21.08,21.11,212215,0
+TPB.US,D,20230510,000000,21.32,21.32,20.845,20.96,187930,0
+TPB.US,D,20230511,000000,20.87,20.945,20.7,20.79,200702,0
+TPB.US,D,20230512,000000,20.9,20.9,20.24,20.71,207249,0
+TPB.US,D,20230515,000000,20.87,21.3,20.71,21.22,180509,0
+TPB.US,D,20230516,000000,21.69,22.55,21.48,22.49,186401,0
+TPB.US,D,20230517,000000,22.5,22.51,22.035,22.25,125377,0
+TPB.US,D,20230518,000000,22.18,22.27,21.79,22.18,101787,0
+TPB.US,D,20230519,000000,22.25,22.86,22.25,22.42,151661,0
+TPB.US,D,20230522,000000,22.47,22.7,22.3,22.49,144762,0
+TPB.US,D,20230523,000000,22.5,23,22.5,22.58,117793,0
+TPB.US,D,20230524,000000,22.54,22.7,22.13,22.15,135123,0
+TPB.US,D,20230525,000000,22.12,22.12,21.2,21.41,120853,0
+TPB.US,D,20230526,000000,21.37,21.6,21.28,21.42,131188,0
+TPB.US,D,20230530,000000,21.37,21.51,20.42,21,189914,0
+TPB.US,D,20230531,000000,20.97,21.06,20.74,20.94,177396,0
+TPB.US,D,20230601,000000,20.98,21.945,20.92,21.82,280952,0
+TPB.US,D,20230602,000000,22.01,22.2,21.74,22.11,328736,0
+TPB.US,D,20230605,000000,21.94,21.975,21.63,21.64,82514,0
+TPB.US,D,20230606,000000,22.04,23.05,22.04,22.8,189603,0
+TPB.US,D,20230607,000000,22.8,23.56,22.8,23.43,255003,0
+TPB.US,D,20230608,000000,23.32,23.53,23.02,23.37,118018,0
+TPB.US,D,20230609,000000,23.21,23.21,22.48,22.5,89574,0
+TPB.US,D,20230612,000000,22.57,22.99,22.57,22.97,100723,0
+TPB.US,D,20230613,000000,22.95,23.2,22.95,23.1,110046,0
+TPB.US,D,20230614,000000,23.11,23.2,22.65,22.81,109095,0
+TPB.US,D,20230615,000000,22.64,23.04,22.5,23,157472,0
+TPB.US,D,20230616,000000,23.12,23.165,22.61,22.68,129576,0
+TPB.US,D,20230620,000000,22.58,23.07,22.388,22.96,98794,0
+TPB.US,D,20230621,000000,22.82,23.78,22.785,23.71,92096,0
+TPB.US,D,20230622,000000,23.63,23.63,23.14,23.36,77408,0
+TPB.US,D,20230623,000000,23.06,23.4848,22.87,22.96,511842,0
+TPB.US,D,20230626,000000,22.86,23.18,22.76,22.86,58426,0
+TPB.US,D,20230627,000000,22.85,23.08,22.5818,22.95,105828,0
+TPB.US,D,20230628,000000,22.91,23.54,22.82,23.54,125096,0
+TPB.US,D,20230629,000000,23.46,24.13,23.46,24.04,158999,0
+TPB.US,D,20230630,000000,24.2,24.2,23.84,24.01,73444,0
+TPB.US,D,20230703,000000,23.73,24.05,23.73,23.82,70596,0
+TPB.US,D,20230705,000000,23.87,23.99,23.55,23.97,60617,0
+TPB.US,D,20230706,000000,23.69,24,23.45,23.75,78153,0
+TPB.US,D,20230707,000000,23.8,24.18,23.8,23.94,168570,0
+TPB.US,D,20230710,000000,23.94,24.1,23.55,23.72,74530,0
+TPB.US,D,20230711,000000,23.82,25.1,23.78,24.98,216468,0
+TPB.US,D,20230712,000000,25.2,25.3,24.82,24.87,105248,0
+TPB.US,D,20230713,000000,24.97,25.08,24.59,24.9,51207,0
+TPB.US,D,20230714,000000,24.7,24.85,23.94,24.14,187185,0
+TPB.US,D,20230717,000000,23.91,24.48,23.8212,24.41,114681,0
+TPB.US,D,20230718,000000,24.47,24.82,24.28,24.34,68779,0
+TPB.US,D,20230719,000000,24.39,24.82,24.32,24.75,152312,0
+TPB.US,D,20230720,000000,24.85,25.29,24.765,24.9,85460,0
+TPB.US,D,20230721,000000,25.06,25.06,24.68,24.72,80003,0
+TPB.US,D,20230724,000000,24.66,24.82,24.5,24.54,61422,0
+TPB.US,D,20230725,000000,24.56,24.56,23.74,23.95,91080,0
+TPB.US,D,20230726,000000,23.95,24.5,23.95,24.07,63695,0
+TPB.US,D,20230727,000000,24.26,24.26,23.37,23.6,87916,0
+TPB.US,D,20230728,000000,23.85,23.895,23.64,23.72,74529,0
+TPB.US,D,20230731,000000,23.82,24.04,23.71,23.85,78905,0
+TPB.US,D,20230801,000000,23.71,24.05,23.46,23.54,88636,0
+TPB.US,D,20230802,000000,24.01,25.61,24.01,25.08,506006,0
+TPB.US,D,20230803,000000,25.5,26.31,25.35,25.42,219298,0
+TPB.US,D,20230804,000000,25.48,25.57,25.06,25.26,111921,0
+TPB.US,D,20230807,000000,25.31,25.9,25.18,25.7,130018,0
+TPB.US,D,20230808,000000,25.74,26.14,25.39,26.03,75707,0
+TPB.US,D,20230809,000000,25.94,26.02,25.55,25.6,66793,0
+TPB.US,D,20230810,000000,25.61,25.83,25.44,25.7,127053,0
+TPB.US,D,20230811,000000,25.73,25.79,25.4257,25.52,91651,0
+TPB.US,D,20230814,000000,25.31,25.32,24.79,25.05,104474,0
+TPB.US,D,20230815,000000,24.98,25.15,24.77,25.09,70145,0
+TPB.US,D,20230816,000000,25.33,25.33,24.8,25.09,75449,0
+TPB.US,D,20230817,000000,25.09,25.39,25.09,25.27,51353,0
+TPB.US,D,20230818,000000,25.24,25.6,24.79,24.83,178323,0
+TPB.US,D,20230821,000000,24.91,25.16,24.31,24.34,110167,0
+TPB.US,D,20230822,000000,24.36,24.72,24.1,24.37,84715,0
+TPB.US,D,20230823,000000,24.36,24.64,24.165,24.62,82390,0
+TPB.US,D,20230824,000000,24.42,24.77,24.31,24.53,65445,0
+TPB.US,D,20230825,000000,24.61,24.61,24.29,24.5,44982,0
+TPB.US,D,20230828,000000,24.55,24.79,24.48,24.71,118865,0
+TPB.US,D,20230829,000000,24.64,24.84,24.49,24.71,49620,0
+TPB.US,D,20230830,000000,24.54,25.1,24.45,24.91,79113,0
+TPB.US,D,20230831,000000,24.95,25.31,24.51,24.62,87620,0
+TPB.US,D,20230901,000000,24.7,25.01,24.55,24.71,63061,0
+TPB.US,D,20230905,000000,24.54,24.67,24.12,24.34,57989,0
+TPB.US,D,20230906,000000,24.25,24.27,23.56,23.59,85756,0
+TPB.US,D,20230907,000000,23.59,23.83,23.18,23.39,138373,0
+TPB.US,D,20230908,000000,23.41,23.67,23.12,23.35,182250,0
+TPB.US,D,20230911,000000,23.52,23.97,23.4,23.83,88516,0
+TPB.US,D,20230912,000000,23.71,24.57,23.62,24.5,80234,0
+TPB.US,D,20230913,000000,24.55,24.78,24.28,24.51,69079,0
+TPB.US,D,20230914,000000,24.52,24.99,24.42,24.86,49753,0
+TPB.US,D,20230915,000000,24.8,24.8,23.88,24.05,200191,0
+TPB.US,D,20230918,000000,24.05,24.05,23.41,23.61,68880,0
+TPB.US,D,20230919,000000,23.6,23.88,23.54,23.76,61425,0
+TPB.US,D,20230920,000000,23.8,24.23,23.8,23.98,120981,0
+TPB.US,D,20230921,000000,23.7,23.87,23.425,23.77,75124,0
+TPB.US,D,20230922,000000,23.87,23.87,23.08,23.58,209659,0
+TPB.US,D,20230925,000000,23.49,23.955,23.31,23.57,122432,0
+TPB.US,D,20230926,000000,23.46,23.77,23,23.23,85347,0
+TPB.US,D,20230927,000000,23.44,23.64,23.035,23.1,66917,0
+TPB.US,D,20230928,000000,23.09,23.52,23.0241,23.18,82946,0
+TPB.US,D,20230929,000000,23.28,23.56,22.93,23.09,108050,0
+TPB.US,D,20231002,000000,22.94,23.07,22.67,22.95,84248,0
+TPB.US,D,20231003,000000,22.62,22.865,22.31,22.45,92815,0
+TPB.US,D,20231004,000000,22.39,22.96,22.305,22.84,93291,0
+TPB.US,D,20231005,000000,22.7,22.9735,22.7,22.89,85638,0
+TPB.US,D,20231006,000000,22.76,23.14,22.43,22.8,63028,0
+TPB.US,D,20231009,000000,22.76,22.79,22.5,22.61,59457,0
+TPB.US,D,20231010,000000,22.62,22.99,22.38,22.8,136010,0
+TPB.US,D,20231011,000000,22.77,22.97,22.38,22.45,78002,0
+TPB.US,D,20231012,000000,22.52,22.52,21.186,21.34,96663,0
+TPB.US,D,20231013,000000,21.45,21.49,21.11,21.18,61986,0
+TPB.US,D,20231016,000000,21.45,21.77,21.17,21.66,82766,0
+TPB.US,D,20231017,000000,21.64,22.06,21.5,22.05,118081,0
+TPB.US,D,20231018,000000,21.98,22.71,21.98,22.43,66969,0
+TPB.US,D,20231019,000000,22.4,22.575,22.26,22.36,62945,0
+TPB.US,D,20231020,000000,22.49,22.49,21.3,21.39,100056,0
+TPB.US,D,20231023,000000,21.23,21.59,21.18,21.23,48052,0
+TPB.US,D,20231024,000000,21.37,21.57,21.2175,21.45,60806,0
+TPB.US,D,20231025,000000,21.32,21.55,20.69,20.77,79737,0
+TPB.US,D,20231026,000000,20.92,20.92,20.27,20.81,72863,0
+TPB.US,D,20231027,000000,20.92,20.92,19.67,19.84,57970,0
+TPB.US,D,20231030,000000,20.04,20.36,19.9,20.19,57529,0
+TPB.US,D,20231031,000000,20,20.31,19.94,20.05,63823,0
+TPB.US,D,20231101,000000,19.94,20.18,19.83,19.96,58638,0
+TPB.US,D,20231102,000000,20.08,20.64,19.86,20.6,71759,0
+TPB.US,D,20231103,000000,21,21.21,20.8,21.08,87930,0
+TPB.US,D,20231106,000000,21.13,21.185,20.6,20.73,179481,0
+TPB.US,D,20231107,000000,20.71,21.38,20.635,21.34,72870,0
+TPB.US,D,20231108,000000,22.02,23.48,21.12,22.33,238263,0
+TPB.US,D,20231109,000000,22.28,22.64,21.53,21.93,116049,0
+TPB.US,D,20231110,000000,21.82,21.82,21.31,21.39,89361,0
+TPB.US,D,20231113,000000,21.26,22.04,21.195,21.45,62565,0
+TPB.US,D,20231114,000000,22.13,22.74,21.82,22.52,91808,0
+TPB.US,D,20231115,000000,22.54,22.96,22.54,22.86,74492,0
+TPB.US,D,20231116,000000,22.97,22.97,22.24,22.31,808904,0
+TPB.US,D,20231117,000000,22.53,22.755,21.6625,22.67,101123,0
+TPB.US,D,20231120,000000,22.72,23.23,22.51,23.19,66870,0
+TPB.US,D,20231121,000000,23.11,23.11,22.72,22.82,107743,0
+TPB.US,D,20231122,000000,23.07,23.23,22.84,22.88,43203,0
+TPB.US,D,20231124,000000,22.83,23.14,22.83,23.07,23835,0
+TPB.US,D,20231127,000000,23.08,23.08,22.77,22.79,45831,0
+TPB.US,D,20231128,000000,22.86,22.88,22.5101,22.82,46263,0
+TPB.US,D,20231129,000000,23.07,23.11,22.82,22.93,60103,0
+TPB.US,D,20231130,000000,23.01,23.14,22.72,22.83,74963,0
+TPB.US,D,20231201,000000,22.66,23.56,22.535,23.52,83573,0
+TPB.US,D,20231204,000000,23.45,24.525,23.45,24.33,99091,0
+TPB.US,D,20231205,000000,24.36,24.445,24.1,24.24,63889,0
+TPB.US,D,20231206,000000,24.25,24.28,23.7,23.9,270335,0
+TPB.US,D,20231207,000000,24,24.335,23.9,24.26,62653,0
+TPB.US,D,20231208,000000,24.2,24.34,23.9,24.25,74353,0
+TPB.US,D,20231211,000000,24.17,24.43,24.014,24.25,65586,0
+TPB.US,D,20231212,000000,24.35,24.35,24.0138,24.26,68481,0
+TPB.US,D,20231213,000000,24.25,25.24,24.2,25.07,158376,0
+TPB.US,D,20231214,000000,25.26,25.52,24.73,24.82,94668,0
+TPB.US,D,20231215,000000,25.15,25.15,24.42,24.45,197378,0
+TPB.US,D,20231218,000000,24.59,24.7898,24.4,24.51,62493,0
+TPB.US,D,20231219,000000,24.67,25.28,24.49,25.14,395521,0
+TPB.US,D,20231220,000000,25.13,25.45,24.925,25.06,434982,0
+TPB.US,D,20231221,000000,25,25.47,25,25.4,233956,0
+TPB.US,D,20231222,000000,25.58,25.71,25.34,25.39,231047,0
+TPB.US,D,20231226,000000,25.57,26.37,25.43,26.35,150522,0
+TPB.US,D,20231227,000000,26.31,26.56,26.225,26.35,134518,0
+TPB.US,D,20231228,000000,26.19,26.56,26.19,26.35,140751,0
+TPB.US,D,20231229,000000,26.41,26.41,26.21,26.32,134976,0
+TPB.US,D,20240102,000000,26.32,26.69,25.9,26.07,149908,0
+TPB.US,D,20240103,000000,25.92,26,25.45,25.48,107901,0
+TPB.US,D,20240104,000000,25.38,25.7815,25.24,25.42,122175,0
+TPB.US,D,20240105,000000,25.25,25.98,25.25,25.71,122312,0
+TPB.US,D,20240108,000000,25.76,26.4,25.74,26.33,112185,0
+TPB.US,D,20240109,000000,25.97,26.25,25.15,25.21,75480,0
+TPB.US,D,20240110,000000,25.07,25.33,24.8798,25.33,145872,0
+TPB.US,D,20240111,000000,25.18,25.3575,24.93,25.32,312018,0
+TPB.US,D,20240112,000000,25.68,25.705,25.12,25.16,84771,0
+TPB.US,D,20240116,000000,25.03,25.16,24.78,25,212263,0
+TPB.US,D,20240117,000000,24.69,25.45,24.66,25.01,181579,0
+TPB.US,D,20240118,000000,25.07,25.2,24.64,24.78,146591,0
+TPB.US,D,20240119,000000,24.92,24.96,24.24,24.49,82014,0
+TPB.US,D,20240122,000000,24.56,25.08,24.56,25.07,60640,0
+TPB.US,D,20240123,000000,25.37,25.37,24.775,24.98,59184,0
+TPB.US,D,20240124,000000,25.27,25.27,24.64,24.95,67168,0
+TPB.US,D,20240125,000000,25.29,25.39,25.1,25.37,72289,0
+TPB.US,D,20240126,000000,25.5,25.56,25.22,25.32,82473,0
+TPB.US,D,20240129,000000,25.41,25.71,25.395,25.65,109175,0
+TPB.US,D,20240130,000000,25.5,25.81,25.1,25.55,57545,0
+TPB.US,D,20240131,000000,25.46,25.57,24.26,24.29,398126,0
+TPB.US,D,20240201,000000,24.39,24.965,24.154,24.84,179322,0
+TPB.US,D,20240202,000000,24.53,24.665,24.445,24.56,133753,0
+TPB.US,D,20240205,000000,24.34,24.34,23.51,23.52,54806,0
+TPB.US,D,20240206,000000,23.59,23.66,23.09,23.46,134464,0
+TPB.US,D,20240207,000000,23.44,23.44,22.595,22.94,112789,0
+TPB.US,D,20240208,000000,22.97,23.08,22.7225,22.97,137001,0
+TPB.US,D,20240209,000000,23.05,23.05,22.71,22.79,68839,0
+TPB.US,D,20240212,000000,22.82,23.66,22.82,23.47,116778,0
+TPB.US,D,20240213,000000,22.71,22.775,21.98,22.15,129464,0
+TPB.US,D,20240214,000000,22.51,22.75,22.17,22.64,102307,0
+TPB.US,D,20240215,000000,22.86,23.13,22.68,23.06,91819,0
+TPB.US,D,20240216,000000,22.8,22.97,22.55,22.94,119179,0
+TPB.US,D,20240220,000000,22.7,23.18,22.61,22.7,71917,0
+TPB.US,D,20240221,000000,22.7,23.03,22.7,22.88,91707,0
+TPB.US,D,20240222,000000,22.82,22.93,22.48,22.8,97197,0
+TPB.US,D,20240223,000000,22.81,22.885,22.47,22.68,63659,0
+TPB.US,D,20240226,000000,22.58,22.75,22.47,22.65,67875,0
+TPB.US,D,20240227,000000,22.83,22.99,22.69,22.95,132483,0
+TPB.US,D,20240228,000000,24.67,25.9905,23.95,24.69,286151,0
+TPB.US,D,20240229,000000,25.25,25.5,24.27,25.3,186879,0
+TPB.US,D,20240301,000000,25.25,26.54,25.17,26.52,173127,0
+TPB.US,D,20240304,000000,26.61,26.66,25.79,26.39,173207,0
+TPB.US,D,20240305,000000,26.36,26.85,25.81,26.11,107337,0
+TPB.US,D,20240306,000000,26.35,27.02,26.136,27,108517,0
+TPB.US,D,20240307,000000,27.04,27.54,26.87,27.43,91818,0
+TPB.US,D,20240308,000000,27.64,27.95,27.03,27.33,82421,0
+TPB.US,D,20240311,000000,26.87,27.25,26.35,27.19,125663,0
+TPB.US,D,20240312,000000,27.31,27.51,26.74,27.46,108693,0
+TPB.US,D,20240313,000000,27.47,28.09,27.325,27.83,449658,0
+TPB.US,D,20240314,000000,27.83,28.12,27.44,27.65,191835,0
+TPB.US,D,20240315,000000,27.43,27.8565,27.18,27.65,231230,0
+TPB.US,D,20240318,000000,27.75,28.26,27.61,27.82,171860,0
+TPB.US,D,20240319,000000,27.78,28.53,27.77,28.51,117669,0
+TPB.US,D,20240320,000000,28.38,29.36,28.23,29.28,112992,0
+TPB.US,D,20240321,000000,29.4,29.86,28.99,29.26,192847,0
+TPB.US,D,20240322,000000,29.19,29.2,28.79,28.93,86680,0
+TPB.US,D,20240325,000000,28.95,29.17,28.57,28.78,71589,0
+TPB.US,D,20240326,000000,28.96,29.03,28.6,28.72,113452,0
+TPB.US,D,20240327,000000,28.9,29.3,28.895,29.24,85816,0
+TPB.US,D,20240328,000000,29.22,29.54,29.05,29.3,106806,0
+TPB.US,D,20240401,000000,29.37,29.56,28.9,29.12,108306,0
+TPB.US,D,20240402,000000,28.97,29.03,28.2831,28.65,78409,0
+TPB.US,D,20240403,000000,28.44,28.82,28.21,28.28,83347,0
+TPB.US,D,20240404,000000,28.44,28.515,27.43,27.51,83266,0
+TPB.US,D,20240405,000000,27.45,27.64,27.19,27.46,60887,0
+TPB.US,D,20240408,000000,27.57,27.91,27.52,27.67,70843,0
+TPB.US,D,20240409,000000,27.9,28.2,27.85,28.06,54891,0
+TPB.US,D,20240410,000000,27.5,27.88,27.3,27.49,95275,0
+TPB.US,D,20240411,000000,27.58,27.65,27.1,27.6,57041,0
+TPB.US,D,20240412,000000,27.32,27.32,26.96,26.96,64906,0
+TPB.US,D,20240415,000000,27.21,27.21,26.5,26.69,62493,0
+TPB.US,D,20240416,000000,26.65,27.23,26.45,27.19,58265,0
+TPB.US,D,20240417,000000,27.31,27.48,26.58,26.59,71407,0
+TPB.US,D,20240418,000000,26.67,27.085,26.67,27,73430,0
+TPB.US,D,20240419,000000,26.92,27.8,26.87,27.65,66600,0
+TPB.US,D,20240422,000000,27.68,27.755,27.475,27.52,86467,0
+TPB.US,D,20240423,000000,27.67,28.445,27.65,28.06,67883,0
+TPB.US,D,20240424,000000,27.8,28.26,27.74,28.13,54499,0
+TPB.US,D,20240425,000000,27.88,27.91,27.57,27.78,51785,0
+TPB.US,D,20240426,000000,27.66,28.34,27.48,28.24,81171,0
+TPB.US,D,20240429,000000,28.5,28.555,28.16,28.41,59409,0
+TPB.US,D,20240430,000000,28.32,29.11,28.27,28.84,77137,0
+TPB.US,D,20240501,000000,28.85,29.76,28.85,29.19,189482,0
+TPB.US,D,20240502,000000,30.97,32.73,30.5875,32.57,451909,0
+TPB.US,D,20240503,000000,33.71,34,32.35,32.73,176173,0
+TPB.US,D,20240506,000000,33.03,33.77,32.915,33.44,133925,0
+TPB.US,D,20240507,000000,33.7,33.9686,33,33,133678,0
+TPB.US,D,20240508,000000,32.88,33.29,32.53,33.13,94182,0
+TPB.US,D,20240509,000000,33.2,33.82,32.945,33.7,123813,0
+TPB.US,D,20240510,000000,33.7,34.329,33.575,34.08,145575,0
+TPB.US,D,20240513,000000,34.5,34.5,34.13,34.13,84619,0
+TPB.US,D,20240514,000000,34.62,34.71,33.95,33.97,83005,0
+TPB.US,D,20240515,000000,34.27,34.285,33.91,34.06,121725,0
+TPB.US,D,20240516,000000,34.06,34.51,33.67,33.74,140891,0
+TPB.US,D,20240517,000000,33.93,34.2,33.76,33.94,91120,0
+TPB.US,D,20240520,000000,33.75,34.1,33.23,33.3,67307,0
+TPB.US,D,20240521,000000,33.31,33.82,33.1,33.73,61447,0
+TPB.US,D,20240522,000000,33.56,33.85,33.08,33.11,84767,0
+TPB.US,D,20240523,000000,33.13,33.13,32.5101,32.7,77326,0
+TPB.US,D,20240524,000000,32.92,32.95,32.71,32.86,52291,0
+TPB.US,D,20240528,000000,33.19,33.3389,32.49,32.68,68600,0
+TPB.US,D,20240529,000000,32.28,33.155,32.11,32.81,75951,0
+TPB.US,D,20240530,000000,32.94,33.235,32.15,32.45,55396,0
+TPB.US,D,20240531,000000,32.66,33.025,32.29,32.81,59832,0
+TPB.US,D,20240603,000000,32.8,32.82,32.37,32.47,73401,0
+TPB.US,D,20240604,000000,32.37,32.66,32.11,32.29,73246,0
+TPB.US,D,20240605,000000,32.44,32.71,32.1413,32.35,73767,0
+TPB.US,D,20240606,000000,32.34,32.4546,31.9401,32,36511,0
+TPB.US,D,20240607,000000,31.91,31.94,31.01,31.68,84653,0
+TPB.US,D,20240610,000000,31.36,31.655,30.95,31.61,73337,0
+TPB.US,D,20240611,000000,31.46,31.84,31.12,31.72,88367,0
+TPB.US,D,20240612,000000,32.46,32.69,31.41,31.41,87056,0
+TPB.US,D,20240613,000000,31.31,31.48,30.85,31.39,73215,0
+TPB.US,D,20240614,000000,30.89,31.195,30.6145,30.75,70385,0
+TPB.US,D,20240617,000000,30.79,31.96,30.75,31.95,78639,0
+TPB.US,D,20240618,000000,31.78,32.53,31.34,32.53,73760,0
+TPB.US,D,20240620,000000,32.52,32.5496,32.05,32.33,55458,0
+TPB.US,D,20240621,000000,32.37,32.49,32.03,32.23,115982,0
+TPB.US,D,20240624,000000,32.21,32.615,32.04,32.1,65085,0
+TPB.US,D,20240625,000000,32.03,32.27,31.82,32.26,112374,0
+TPB.US,D,20240626,000000,31.99,32.83,31.86,32.46,57256,0
+TPB.US,D,20240627,000000,32.45,33.031,31.45,31.69,78780,0
+TPB.US,D,20240628,000000,32.01,32.165,31.69,32.09,315288,0
+TPB.US,D,20240701,000000,32.31,32.48,31.97,32.43,63156,0
+TPB.US,D,20240702,000000,32.5,33.23,32.31,33.21,64058,0
+TPB.US,D,20240703,000000,33.24,33.42,32.845,33,32494,0
+TPB.US,D,20240705,000000,32.96,33.155,32.542,33.06,101851,0
+TPB.US,D,20240708,000000,33.37,34.08,33.35,34,120912,0
+TPB.US,D,20240709,000000,33.92,34.8456,33.84,34.57,139716,0
+TPB.US,D,20240710,000000,34.69,35.45,34.69,35.32,119683,0
+TPB.US,D,20240711,000000,35.75,36.39,35.29,36.13,139798,0
+TPB.US,D,20240712,000000,36.54,37.35,36.12,36.14,182680,0
+TPB.US,D,20240715,000000,36.47,36.82,36.02,36.43,104903,0
+TPB.US,D,20240716,000000,36.85,37.69,36.85,37.28,120151,0
+TPB.US,D,20240717,000000,37.18,38.11,37.18,37.37,158391,0
+TPB.US,D,20240718,000000,37.13,37.5165,36.28,36.65,125499,0
+TPB.US,D,20240719,000000,36.68,37.1908,36.35,36.52,89257,0
+TPB.US,D,20240722,000000,36.58,37.05,36.33,36.87,94494,0
+TPB.US,D,20240723,000000,36.9,37.44,36.43,36.86,166907,0
+TPB.US,D,20240724,000000,36.85,37.355,36.44,36.72,109806,0
+TPB.US,D,20240725,000000,37.04,37.91,36.765,37.9,164754,0
+TPB.US,D,20240726,000000,38.39,38.76,38.11,38.52,85015,0
+TPB.US,D,20240729,000000,38.76,38.9099,37.59,37.69,71059,0
+TPB.US,D,20240730,000000,38.02,38.36,37.81,38.11,83153,0
+TPB.US,D,20240731,000000,38.03,38.655,37.57,37.72,252394,0
+TPB.US,D,20240801,000000,40.57,40.57,36.94,38.22,260633,0
+TPB.US,D,20240802,000000,36.89,38.13,36.78,37.24,142915,0
+TPB.US,D,20240805,000000,35.88,36.26,34.99,35.46,182067,0
+TPB.US,D,20240806,000000,35.44,35.965,34.78,35.7,109081,0
+TPB.US,D,20240807,000000,36.27,37.53,36,37.42,177429,0
+TPB.US,D,20240808,000000,37.78,37.89,36.59,36.73,104818,0
+TPB.US,D,20240809,000000,36.7,36.915,36.39,36.62,81851,0
+TPB.US,D,20240812,000000,36.88,37.41,36.35,37.37,133929,0
+TPB.US,D,20240813,000000,37.65,38.135,37.204,37.92,180848,0
+TPB.US,D,20240814,000000,38,38.37,37.675,37.76,78101,0
+TPB.US,D,20240815,000000,38.46,39.11,38.05,38.33,134234,0
+TPB.US,D,20240816,000000,38.38,39.67,38.38,39.24,205990,0
+TPB.US,D,20240819,000000,39.22,40.6499,39.22,39.87,152586,0
+TPB.US,D,20240820,000000,39.72,40.66,39.3,39.73,128744,0
+TPB.US,D,20240821,000000,39.92,39.94,39.49,39.57,80488,0
+TPB.US,D,20240822,000000,39.46,39.8441,39.11,39.63,84222,0
+TPB.US,D,20240823,000000,39.5,40.005,39.18,39.2,131652,0
+TPB.US,D,20240826,000000,39.44,39.73,39.09,39.12,92710,0
+TPB.US,D,20240827,000000,39.25,39.53,38.72,39.18,50299,0
+TPB.US,D,20240828,000000,39.11,40.02,39.025,39.41,88267,0
+TPB.US,D,20240829,000000,39.63,39.88,39.28,39.7,69686,0
+TPB.US,D,20240830,000000,39.78,40.17,39.01,39.64,202808,0
+TPB.US,D,20240903,000000,39.22,40.4,39.22,40.11,96886,0
+TPB.US,D,20240904,000000,39.83,40.345,39.72,39.9,81711,0
+TPB.US,D,20240905,000000,40.19,40.37,39.79,39.81,96019,0
+TPB.US,D,20240906,000000,39.89,40.06,39.3,39.51,126740,0
+TPB.US,D,20240909,000000,39.51,40.03,39.34,39.34,80332,0
+TPB.US,D,20240910,000000,39.28,39.61,38.95,39.24,53188,0
+TPB.US,D,20240911,000000,39,39,38.08,38.27,57767,0
+TPB.US,D,20240912,000000,38.39,39.67,38.16,39.29,77087,0
+TPB.US,D,20240913,000000,39.64,39.85,38.99,39.1,84042,0
+TPB.US,D,20240916,000000,39.12,39.59,38.5,38.6,87936,0
+TPB.US,D,20240917,000000,38.84,39.57,38.64,38.68,118763,0
+TPB.US,D,20240918,000000,38.74,39.73,38.71,39.03,110871,0
+TPB.US,D,20240919,000000,40.23,41.89,38.93,41.72,255660,0
+TPB.US,D,20240920,000000,42,42.32,41.2652,41.93,443998,0
+TPB.US,D,20240923,000000,42.1,42.63,41.66,42.08,164494,0
+TPB.US,D,20240924,000000,42.05,42.65,41.8,42.22,103438,0
+TPB.US,D,20240925,000000,42.24,42.5299,41.805,41.84,85142,0
+TPB.US,D,20240926,000000,42.31,42.82,41.885,42.51,160191,0
+TPB.US,D,20240927,000000,42.67,43,42.21,42.29,98424,0
+TPB.US,D,20240930,000000,42.2,43.25,42.2,43.15,139474,0
+TPB.US,D,20241001,000000,43,43.06,42.1,42.6,103079,0
+TPB.US,D,20241002,000000,42.37,42.8899,42.15,42.62,57095,0
+TPB.US,D,20241003,000000,42.55,42.55,41.15,41.21,92885,0
+TPB.US,D,20241004,000000,41.79,41.9519,41.425,41.75,177986,0
+TPB.US,D,20241007,000000,41.55,41.93,41.0101,41.27,104015,0
+TPB.US,D,20241008,000000,41.15,41.23,40.35,40.84,127775,0
+TPB.US,D,20241009,000000,40.79,41.84,40.6261,41.77,135516,0
+TPB.US,D,20241010,000000,41.63,42.02,41.33,41.35,68792,0
+TPB.US,D,20241011,000000,41.54,42.21,41.35,42.14,58765,0
+TPB.US,D,20241014,000000,42.03,42.32,41.89,42.17,65504,0
+TPB.US,D,20241015,000000,42.42,43.1799,42.34,42.57,98264,0
+TPB.US,D,20241016,000000,42.89,43.82,42.77,43.57,81535,0
+TPB.US,D,20241017,000000,43.89,43.94,43.01,43.2,70096,0
+TPB.US,D,20241018,000000,43.14,43.2764,42.8,42.98,86966,0
+TPB.US,D,20241021,000000,43,43.1,42.468,42.95,96688,0
+TPB.US,D,20241022,000000,42.95,45.33,42.95,45.02,132558,0
+TPB.US,D,20241023,000000,44.84,45,44.44,44.61,88614,0
+TPB.US,D,20241024,000000,44.8,47.34,44.8,46.33,203385,0
+TPB.US,D,20241025,000000,46.55,46.55,45.64,45.65,105525,0
+TPB.US,D,20241028,000000,46.14,47.21,46.14,46.73,118494,0
+TPB.US,D,20241029,000000,46.7,47.14,46.28,46.99,75825,0
+TPB.US,D,20241030,000000,46.75,47.4,46.56,46.63,158917,0
+TPB.US,D,20241031,000000,46.6,47.8862,46.355,47.23,124930,0
+TPB.US,D,20241101,000000,47.27,48.64,47.27,48.13,134390,0
+TPB.US,D,20241104,000000,47.99,49.08,47.65,47.69,164896,0
+TPB.US,D,20241105,000000,47.6,49.673,47.53,49.12,142758,0
+TPB.US,D,20241106,000000,50.81,52.51,50.235,51.04,314705,0
+TPB.US,D,20241107,000000,51.19,51.99,47.525,49.6,349126,0
+TPB.US,D,20241108,000000,49.92,51.92,49.12,51.69,156760,0
+TPB.US,D,20241111,000000,52.05,52.92,51.7,52.5,153635,0
+TPB.US,D,20241112,000000,52.38,55.2082,52.21,55,234145,0
+TPB.US,D,20241113,000000,55.19,55.75,54.27,55,168664,0
+TPB.US,D,20241114,000000,55.93,60.2,55.594,58.04,465177,0
+TPB.US,D,20241115,000000,58.9199,61.47,58.5,60.58,491313,0
+TPB.US,D,20241118,000000,60.69,62.21,59.57,60.72,222752,0
+TPB.US,D,20241119,000000,60.405,61.86,59.66,61.03,172826,0
+TPB.US,D,20241120,000000,61.14,62.32,60.54,62.31,130340,0
+TPB.US,D,20241121,000000,62.35,63.51,61.23,61.84,188278,0
+TPB.US,D,20241122,000000,61.87,63.28,60.93,62.65,185724,0
+TPB.US,D,20241125,000000,62.64,62.65,60.6,61.11,190744,0
+TPB.US,D,20241126,000000,61.28,62.71,61.06,62.3,150506,0
+TPB.US,D,20241127,000000,62.435,63.1725,61.22,61.41,127084,0
+TPB.US,D,20241129,000000,61.905,62.34,61.31,61.9,66087,0
+TPB.US,D,20241202,000000,61.89,62.44,60.27,60.89,160930,0
+TPB.US,D,20241203,000000,60.695,61.16,58.4,60.61,402518,0
+TPB.US,D,20241204,000000,60.81,63.36,60.33,63.27,354425,0
+TPB.US,D,20241205,000000,63.96,66.175,63.35,64.01,265768,0
+TPB.US,D,20241206,000000,62.69,64.6946,62.69,64.22,175508,0
+TPB.US,D,20241209,000000,64.375,64.792,60.58,62.82,156396,0
+TPB.US,D,20241210,000000,62.63,64.3929,61.7462,63.88,227371,0
+TPB.US,D,20241211,000000,63.235,64.87,63.235,63.45,170566,0
+TPB.US,D,20241212,000000,63.425,63.645,62.09,62.41,146959,0
+TPB.US,D,20241213,000000,61.36,61.65,58.16,60.52,294389,0
+TPB.US,D,20241216,000000,60.365,61.52,60.1317,60.77,243501,0
+TPB.US,D,20241217,000000,61.225,61.28,59.6501,60.59,238513,0
+TPB.US,D,20241218,000000,60.74,61.01,58.7205,59.19,233036,0
+TPB.US,D,20241219,000000,59.46,60.81,58.695,58.72,148593,0
+TPB.US,D,20241220,000000,58.125,59.79,57.18,59.14,299183,0
+TPB.US,D,20241223,000000,59.47,60.01,56.96,58.11,298079,0
+TPB.US,D,20241224,000000,58.105,59.01,58.07,59,62813,0
+TPB.US,D,20241226,000000,58.905,60.18,58.5356,59.66,122842,0
+TPB.US,D,20241227,000000,60,60.25,58.84,59.84,150686,0
+TPB.US,D,20241230,000000,58.8,59.89,58.45,59.84,110595,0
+TPB.US,D,20241231,000000,60.25,60.745,59.96,60.1,227260,0
+TPB.US,D,20250102,000000,60.5,61.55,59.9,60.65,266741,0
+TPB.US,D,20250103,000000,60.9933,61.61,60.33,60.71,115508,0
+TPB.US,D,20250106,000000,60.55,60.88,56.86,57.21,279037,0
+TPB.US,D,20250107,000000,56.87,57.13,54.77,56.05,383234,0
+TPB.US,D,20250108,000000,55.835,56.43,55.36,56.38,130677,0
+TPB.US,D,20250110,000000,55.325,55.59,54.18,55.09,236073,0
+TPB.US,D,20250113,000000,54.69,55.895,54.0601,55.71,139311,0
+TPB.US,D,20250114,000000,56.73,57.54,55.83,55.9,143484,0
+TPB.US,D,20250115,000000,57.7,58.26,56.24,56.41,100739,0
+TPB.US,D,20250116,000000,56.205,57.34,56.12,56.46,144200,0
+TPB.US,D,20250117,000000,56.6,58.25,56.45,57.58,239759,0
+TPB.US,D,20250121,000000,57.91,59.17,57.91,58.08,166953,0
+TPB.US,D,20250122,000000,58.53,58.746,56.25,57.06,189133,0
+TPB.US,D,20250123,000000,57.165,57.165,55.72,56.45,168257,0
+TPB.US,D,20250124,000000,56.59,57.74,55.7901,57.46,130878,0
+TPB.US,D,20250127,000000,57.46,61.16,57,60.45,217379,0
+TPB.US,D,20250128,000000,59.88,61.035,59.155,60.16,108893,0
+TPB.US,D,20250129,000000,59.31,60.69,59.2,59.86,160230,0
+TPB.US,D,20250130,000000,60.84,63.65,60.15,63,258541,0
+TPB.US,D,20250131,000000,63.49,64,62.22,63.74,285005,0
+TPB.US,D,20250203,000000,62.71,62.81,61.015,61.99,181867,0
+TPB.US,D,20250204,000000,61.91,62.66,60.42,62.4,139444,0
+TPB.US,D,20250205,000000,62.83,62.92,61.46,61.76,180103,0
+TPB.US,D,20250206,000000,62.7299,67.42,62.51,67.16,674178,0
+TPB.US,D,20250207,000000,69.47,69.69,67.18,67.19,412720,0
+TPB.US,D,20250210,000000,66.22,70.45,65,68.37,432893,0
+TPB.US,D,20250211,000000,68.37,69.14,67.3,67.7,239718,0
+TPB.US,D,20250212,000000,67.61,70.5173,66.9317,69.75,183723,0
+TPB.US,D,20250213,000000,69.94,70.57,68.605,70.33,148530,0
+TPB.US,D,20250214,000000,70.33,70.55,68.6474,69.63,126087,0
+TPB.US,D,20250218,000000,69.3466,70.99,68.74,70.32,138571,0
+TPB.US,D,20250219,000000,70.33,70.34,68.0512,69.39,129040,0
+TPB.US,D,20250220,000000,68.41,69.99,67.4812,69.16,257820,0
+TPB.US,D,20250221,000000,69.87,69.88,67.46,67.91,213971,0
+TPB.US,D,20250224,000000,68.175,69.67,67.46,68.37,160728,0
+TPB.US,D,20250225,000000,68.34,68.84,67.48,68.53,170840,0
+TPB.US,D,20250226,000000,68.0666,70.2198,68.0666,68.92,187428,0
+TPB.US,D,20250227,000000,69.15,69.75,67.6,69,181790,0
+TPB.US,D,20250228,000000,69.165,70.32,68.62,70.3,194535,0
+TPB.US,D,20250303,000000,70.845,72.5399,69.5015,70.34,260169,0
+TPB.US,D,20250304,000000,69.72,70.1091,66.5761,66.99,248058,0
+TPB.US,D,20250305,000000,66.705,67.475,65.76,67.02,313741,0
+TPB.US,D,20250306,000000,66,70.4,61.43,61.56,584149,0
+TPB.US,D,20250307,000000,60.98,63.06,59.19,61.28,435579,0
+TPB.US,D,20250310,000000,61.74,61.74,57.075,58.52,351619,0
+TPB.US,D,20250311,000000,57.75,60.57,57.7,59.07,210576,0
+TPB.US,D,20250312,000000,59.695,61.3,58.28,59.25,146678,0
+TPB.US,D,20250313,000000,59.02,59.52,56.45,56.94,220839,0
+TPB.US,D,20250314,000000,57.065,58.545,56.895,58.19,215894,0
+TPB.US,D,20250317,000000,57.15,59.4,57.15,57.94,198565,0
+TPB.US,D,20250318,000000,57.75,59.06,57.18,57.31,147202,0
+TPB.US,D,20250319,000000,56.93,58.6,56.63,57.72,169643,0
+TPB.US,D,20250320,000000,57.62,58.85,57.35,57.81,166166,0
+TPB.US,D,20250321,000000,57.17,57.99,56.445,57.65,326543,0
+TPB.US,D,20250324,000000,58.67,60.3299,58.2,59.04,125692,0
+TPB.US,D,20250325,000000,59.05,59.6452,58.6,58.89,118836,0
+TPB.US,D,20250326,000000,58.66,59.3,58.625,59.12,117963,0
+TPB.US,D,20250327,000000,58.939,60.2,58.939,58.98,83250,0
+TPB.US,D,20250328,000000,58.865,59.52,58.62,58.82,220214,0
+TPB.US,D,20250331,000000,57.73,60.19,57.705,59.44,225033,0
+TPB.US,D,20250401,000000,59.03,60.56,58.79,59.83,109673,0
+TPB.US,D,20250402,000000,59.56,60.335,58.6976,60.13,146153,0
+TPB.US,D,20250403,000000,56.66,60.63,56.03,58.06,245041,0
+TPB.US,D,20250404,000000,56.03,57.54,54.47,54.53,620914,0
+TPB.US,D,20250407,000000,51.62,57.55,51.4814,55.28,516003,0
+TPB.US,D,20250408,000000,56.595,57.3,54.45,55.2,229380,0
+TPB.US,D,20250409,000000,55.055,59.75,53.62,57.86,186564,0
+TPB.US,D,20250410,000000,56.3575,58,55.64,56.5,168488,0
+TPB.US,D,20250411,000000,55.955,56.665,55.21,55.88,93340,0
+TPB.US,D,20250414,000000,56.73,57.24,55.72,56.91,108439,0
+TPB.US,D,20250415,000000,57.14,57.64,56.48,57.37,192223,0
+TPB.US,D,20250416,000000,57.155,57.68,56.035,57.29,152311,0
+TPB.US,D,20250417,000000,57.365,58,57.02,57.79,113731,0
+TPB.US,D,20250421,000000,57.38,57.7524,56.11,56.56,91531,0
+TPB.US,D,20250422,000000,57.0101,58.6723,57.0101,57.98,198117,0
+TPB.US,D,20250423,000000,59.14,61.37,58.615,59.05,212914,0
+TPB.US,D,20250424,000000,58.715,59.535,58.11,59.18,119402,0
+TPB.US,D,20250425,000000,58.6,59.49,58.04,59.31,58420,0
+TPB.US,D,20250428,000000,60.087,60.087,58.65,59.35,77421,0
+TPB.US,D,20250429,000000,59.02,61.025,58.795,60.67,123478,0
+TPB.US,D,20250430,000000,59.795,61.715,59.4625,61.38,143294,0
+TPB.US,D,20250501,000000,60.9,62.7899,60.840139,62.1,136255,0
+TPB.US,D,20250502,000000,62.56,64.5,62.1901,63.68,190040,0
+TPB.US,D,20250505,000000,63.18,65.365,63.155,65.23,181412,0
+TPB.US,D,20250506,000000,65.06,66.12,64.37,64.89,188359,0
+TPB.US,D,20250507,000000,74.025,81.05,72.25,81,689482,0
+TPB.US,D,20250508,000000,79.28,80.25,74.775,75.66,582161,0
+TPB.US,D,20250509,000000,74.88,75.375,72.76,74.28,333849,0
+TPB.US,D,20250512,000000,74.78,76.61,69.61,69.97,325982,0
+TPB.US,D,20250513,000000,71.05,71.2299,69.66,70.09,194866,0
+TPB.US,D,20250514,000000,69.5,72.13,69.5,71.35,265112,0
+TPB.US,D,20250515,000000,71.9,73.25,71.83,71.97,161569,0
+TPB.US,D,20250516,000000,72.565,73.925,71.5028,73.65,243368,0
+TPB.US,D,20250519,000000,73.2,73.724,72.435,73.38,129362,0
+TPB.US,D,20250520,000000,73.02,74.03,72.4,73.37,184517,0
+TPB.US,D,20250521,000000,72.09,74.38,72.09,73.1,205456,0
+TPB.US,D,20250522,000000,73.43,73.43,71.94,72.34,186034,0
+TPB.US,D,20250523,000000,72.04,73.5,71.885,73.37,129425,0
+TPB.US,D,20250527,000000,73.36,74.15,73.09,73.45,171955,0
+TPB.US,D,20250528,000000,73.3,73.6675,71.25,71.53,177628,0
+TPB.US,D,20250529,000000,71.53,72.82,70.33,72.68,170443,0
+TPB.US,D,20250530,000000,72.695,75.26,72.695,74.32,220030,0
+TPB.US,D,20250602,000000,74.495,75.58,73.94,75.46,296969,0
+TPB.US,D,20250603,000000,75.61,77.2199,73.63,74.24,187217,0
+TPB.US,D,20250604,000000,74.415,75.06,73.14,74.96,232575,0
+TPB.US,D,20250605,000000,74.745,75.51,74.35,74.72,239134,0
+TPB.US,D,20250606,000000,75.235,77.02,75.23,76.15,214637,0
+TPB.US,D,20250609,000000,76.58,81.16,74.5,74.81,546185,0
+TPB.US,D,20250610,000000,74.5625,75.1,73.39,73.8,449531,0
+TPB.US,D,20250611,000000,73.44,76.1121,73.44,74.89,345552,0
+TPB.US,D,20250612,000000,74.375,75.85,72.89,75.58,231736,0
+TPB.US,D,20250613,000000,73.915,76.23,73.68,75.5,194161,0
+TPB.US,D,20250616,000000,76.49,77.23,75.29,75.66,230150,0
+TPB.US,D,20250617,000000,74.93,76.51,74.545,75.48,503088,0
+TPB.US,D,20250618,000000,75.665,76.95,74.345,74.5,220601,0
+TPB.US,D,20250620,000000,75.075,81.25,73.55,73.85,359207,0
+TPB.US,D,20250623,000000,73.935,75.16,72.8966,74.99,276293,0
+TPB.US,D,20250624,000000,76.015,76.13,74.97,75.56,170534,0
+TPB.US,D,20250625,000000,75.985,76.755,72.865,73.02,227866,0
+TPB.US,D,20250626,000000,73.275,74.47,72.3,74.47,431031,0
+TPB.US,D,20250627,000000,74.58,76.535,73.52,76.16,407725,0
+TPB.US,D,20250630,000000,76.23,76.48,74.69,75.77,186437,0
+TPB.US,D,20250701,000000,74.54,76.09,72.23,72.8,462660,0
+TPB.US,D,20250702,000000,72.5,73.495,70.75,72.64,392522,0
+TPB.US,D,20250703,000000,72.815,74.15,72.3894,73.87,122040,0
+TPB.US,D,20250707,000000,73.46,74.99,72.01,72.27,260452,0
+TPB.US,D,20250708,000000,72.93,73.25,70.61,71.37,276054,0
+TPB.US,D,20250709,000000,71.05,72.83,70.06,72.51,279904,0
+TPB.US,D,20250710,000000,71.67,73.215,70.8978,72.67,179349,0
+TPB.US,D,20250711,000000,72.435,72.72,71.52,72.26,160317,0
+TPB.US,D,20250714,000000,72.82,74.775,72.26,74.61,361735,0
+TPB.US,D,20250715,000000,74.7,78.57,73.82,78.39,687626,0
+TPB.US,D,20250716,000000,79.8057,80.43,77.605,79.64,567703,0
+TPB.US,D,20250717,000000,79.28,80.13,76.1902,78.82,501500,0
+TPB.US,D,20250718,000000,78.48,78.89,76.66,78.14,435472,0
+TPB.US,D,20250721,000000,77.965,79.15,77.64,78.57,203965,0
+TPB.US,D,20250722,000000,78.25,78.555,75.5,78.05,465556,0
+TPB.US,D,20250723,000000,78.1,80.3323,77.5,79.71,542390,0
+TPB.US,D,20250724,000000,79.3,79.45,77.37,77.99,392612,0
+TPB.US,D,20250725,000000,78.495,79.9,78,78.29,274702,0
+TPB.US,D,20250728,000000,77.91,78.3364,76.99,77.92,377939,0
+TPB.US,D,20250729,000000,78.5,80.34,78.13,79.68,266162,0
+TPB.US,D,20250730,000000,80.4,82.61,79.7,82.56,460876,0
+TPB.US,D,20250731,000000,82.4,84.05,81.96,82.94,462429,0
+TPB.US,D,20250801,000000,82.165,82.53,80.46,80.96,495470,0
+TPB.US,D,20250804,000000,81.765,82.64,80.82,81.79,261350,0
+TPB.US,D,20250805,000000,81.565,82.49,79.28,81.14,630143,0
+TPB.US,D,20250806,000000,85.16,94.4,81.5,92.68,961544,0
+TPB.US,D,20250807,000000,91.7524,94.2,89.65,94.14,455436,0
+TPB.US,D,20250808,000000,94.795,98.37,94.795,96.76,348949,0
+TPB.US,D,20250811,000000,97.46,99.49,95.82,97.77,460651,0
+TPB.US,D,20250812,000000,97.5,99.06,94.5987,98.98,643665,0
+TPB.US,D,20250813,000000,99.485,100.995,96.81,99.84,564561,0
+TPB.US,D,20250814,000000,99.875,102.9,97.03,99.34,349520,0
+TPB.US,D,20250815,000000,99.34,100.07,97.13,98.58,340606,0
+TPB.US,D,20250818,000000,98.245,99.06,97.63,98.65,327728,0
+TPB.US,D,20250819,000000,98.275,98.39,96.7,97.17,240677,0
+TPB.US,D,20250820,000000,97.35,98,96.2625,97.48,315964,0
+TPB.US,D,20250821,000000,97.165,100.815,96.77,99.25,728125,0
+TPB.US,D,20250822,000000,100.25,100.35,98.115,98.91,372302,0
+TPB.US,D,20250825,000000,98.5,98.74,96.695,97.17,244443,0
+TPB.US,D,20250826,000000,97.355,98.97,96.42,98.95,486120,0
+TPB.US,D,20250827,000000,98.655,98.7412,97.065,98.49,309749,0
+TPB.US,D,20250828,000000,98.975,101.25,97.84,99.91,470316,0
+TPB.US,D,20250829,000000,100.14,100.5,97.2,99.5,424068,0
+TPB.US,D,20250902,000000,97.98,100.07,95.8,99.26,328227,0
+TPB.US,D,20250903,000000,99.12,101,95.595,96.99,315616,0
+TPB.US,D,20250904,000000,97.83,98.98,97.065,98.82,285705,0
+TPB.US,D,20250905,000000,99.41,101.3999,97.45,100.9,181957,0
+TPB.US,D,20250908,000000,100.965,101.95,98.36,98.61,209553,0
+TPB.US,D,20250909,000000,98.3675,99.76,97.12,99.51,221081,0
+TPB.US,D,20250910,000000,99.0425,100,97.48,98.18,168300,0
+TPB.US,D,20250911,000000,98.62,101.04,98.22,100.68,200868,0
+TPB.US,D,20250912,000000,101.48,102.765,100.39,102.34,307715,0
+TPB.US,D,20250915,000000,103.28,104.7604,102.29,102.93,336543,0
+TPB.US,D,20250916,000000,102.07,103.3032,100.47,102.46,252264,0
+TPB.US,D,20250917,000000,102.235,104.25,100.6,101.96,358590,0
+TPB.US,D,20250918,000000,101.465,103.865,101.465,102.01,238222,0
+TPB.US,D,20250919,000000,102.375,103.1456,101.1,102.2,839873,0
+TPB.US,D,20250922,000000,102.94,104.28,100.72,102.2,313884,0
+TPB.US,D,20250923,000000,101.99,104.065,101.465,102.95,222078,0
+TPB.US,D,20250924,000000,101.966,102.92,94.83,96.99,546393,0
+TPB.US,D,20250925,000000,96.965,99.21,96.235,98.02,355028,0
+TPB.US,D,20250926,000000,98.265,98.55,96,98.03,276477,0
+TPB.US,D,20250929,000000,99.9999,99.9999,96.26,96.74,332387,0
+TPB.US,D,20250930,000000,98.19,99.4,97.04,98.86,238998,0
+TPB.US,D,20251001,000000,98.29,99.78,96.21,97.41,265298,0
+TPB.US,D,20251002,000000,96.91,99.65,95.24,96.69,286192,0
+TPB.US,D,20251003,000000,96.65,98.185,86.41,88.41,707412,0
+TPB.US,D,20251006,000000,88.44,89.49,86.2022,89.32,539549,0
+TPB.US,D,20251007,000000,89.08,91.28,86.87,89.64,431553,0
+TPB.US,D,20251008,000000,91.1825,91.1825,83.16,85.12,563206,0
+TPB.US,D,20251009,000000,84.98,87.33,84.43,86.54,314726,0
+TPB.US,D,20251010,000000,86.09,94.17,85.2,88.33,610656,0
+TPB.US,D,20251013,000000,88.255,89.8499,87.67,89.75,245320,0
+TPB.US,D,20251014,000000,90.1,91.715,89.27,91.07,301210,0
+TPB.US,D,20251015,000000,91.68,93.97,90.1,91.53,274210,0
+TPB.US,D,20251016,000000,91.11,92.57,89.61,90.51,326278,0
+TPB.US,D,20251017,000000,91.5,92.81,90.55,90.79,264592,0
+TPB.US,D,20251020,000000,92.06,93.57,87.46,87.68,326594,0
+TPB.US,D,20251021,000000,87,87.735,82.69,85.37,647525,0
+TPB.US,D,20251022,000000,87.03,88,85.8,87.68,384788,0
+TPB.US,D,20251023,000000,88.04,88.83,86.04,87.76,166326,0
+TPB.US,D,20251024,000000,88.84,91.79,87.92,91.16,201273,0
+TPB.US,D,20251027,000000,91.005,91.98,88.59,88.87,149975,0
+TPB.US,D,20251028,000000,88,89.675,87.0601,88.85,202776,0
+TPB.US,D,20251029,000000,89.77,90.84,86.71,88.16,250968,0
+TPB.US,D,20251030,000000,89.79,90,86.95,89.94,380915,0
+TPB.US,D,20251031,000000,90.53,93.65,89.14,89.9,360047,0
+TPB.US,D,20251103,000000,88.93,95.66,88.88,93.64,719092,0
+TPB.US,D,20251104,000000,93.015,96.63,90.0201,95.18,1121946,0
+TPB.US,D,20251105,000000,110.33,110.55,94.495,101.16,1459277,0
+TPB.US,D,20251106,000000,103,107,100.07,100.19,483912,0
+TPB.US,D,20251107,000000,100.465,103.12,99.93,103,557173,0
+TPB.US,D,20251110,000000,104.115,105.59,101.55,101.64,410137,0
+TPB.US,D,20251111,000000,101.84,102.26,99.3,100.49,280472,0
+TPB.US,D,20251112,000000,100.49,101.71,99.03,100.21,238426,0
+TPB.US,D,20251113,000000,97.22,100.99,97.22,97.96,256588,0
+TPB.US,D,20251114,000000,97.0255,101.26,97.01,101.22,285530,0
+TPB.US,D,20251117,000000,102.23,102.23,100.05,100.9,224319,0
+TPB.US,D,20251118,000000,100.24,103.61,99.26,101.5,239521,0
+TPB.US,D,20251119,000000,100.53,103,100.36,101.98,229368,0
+TPB.US,D,20251120,000000,100.67,103.01,97.84,97.93,275877,0
+TPB.US,D,20251121,000000,98.835,99.99,96.7357,97.45,460763,0
+TPB.US,D,20251124,000000,99.79,99.95,95.75,96.84,218713,0
+TPB.US,D,20251125,000000,99.47,100.375,96.81,98.76,346494,0
+TPB.US,D,20251126,000000,98.8,101.4,98.54,99.56,166099,0
+TPB.US,D,20251128,000000,101.49,101.58,99.27,100.16,82623,0
+TPB.US,D,20251201,000000,99.53,100.155,98.74,99.08,152508,0
+TPB.US,D,20251202,000000,99.12,99.18,97.195,97.9,181621,0
+TPB.US,D,20251203,000000,98.105,99.04,97.01,97.57,153700,0
+TPB.US,D,20251204,000000,96.66,99.4,96.1471,98.68,183717,0
+TPB.US,D,20251205,000000,99.02,100.91,98.78,100.84,137465,0
+TPB.US,D,20251208,000000,100.73,103.0953,99.8,101.47,433301,0
+TPB.US,D,20251209,000000,100.795,102.89,100.16,102.56,214757,0
+TPB.US,D,20251210,000000,103,104.26,102.12,102.15,391525,0
+TPB.US,D,20251211,000000,103,106.75,102.48,104.65,505554,0
+TPB.US,D,20251212,000000,104.94,105.51,102,105.36,328414,0
+TPB.US,D,20251215,000000,106.208,111.6,104.105,109.61,681094,0
+TPB.US,D,20251216,000000,110.36,110.99,108.222,110.86,599941,0
+TPB.US,D,20251217,000000,110.86,113.305,109.05,109.14,614509,0
+TPB.US,D,20251218,000000,109.8,110,108.34,109.03,275421,0
+TPB.US,D,20251219,000000,107.2878,111.7,106.57,109.22,768731,0
+TPB.US,D,20251222,000000,109.03,110,104.42,105.76,460651,0
+TPB.US,D,20251223,000000,105.185,108.355,104.24,107,613272,0
+TPB.US,D,20251224,000000,107.465,109.75,106.69,107.58,289470,0
+TPB.US,D,20251226,000000,111.7,111.7,105.668,106.32,341130,0
+TPB.US,D,20251229,000000,106.87,106.87,104.12,106.68,201157,0
+TPB.US,D,20251230,000000,104.9664,108.87,104.9664,108.01,372046,0
+TPB.US,D,20251231,000000,108.215,109.08,107.51,108.4,171044,0
+TPB.US,D,20260102,000000,110.37,111.95,108.09,110.24,468122,0
+TPB.US,D,20260105,000000,110,110.8799,105.95,108.16,376772,0
+TPB.US,D,20260106,000000,107.335,108.405,101.66,103.21,390093,0
+TPB.US,D,20260107,000000,103.085,104.555,101.57,103.25,234323,0
+TPB.US,D,20260108,000000,103.7,104.7,102.38,102.87,229933,0
+TPB.US,D,20260109,000000,104.53,110.63,103.315,109.97,648259,0
+TPB.US,D,20260112,000000,109.045,111.72,108.06,109.92,491411,0
+TPB.US,D,20260113,000000,109.31,111.23,108.31,110.96,391718,0
+TPB.US,D,20260114,000000,111.31,115.8399,111.31,115.34,360589,0
+TPB.US,D,20260115,000000,112.94,118.615,112.94,118.01,396047,0
+TPB.US,D,20260116,000000,117.21,119.25,117.21,118.95,225790,0
+TPB.US,D,20260120,000000,118.21,119.24,117.1382,117.52,173791,0
+TPB.US,D,20260121,000000,116.125,118.13,114.31,118.01,217345,0
+TPB.US,D,20260122,000000,116.5381,119.23,114.99,118.19,375468,0
+TPB.US,D,20260123,000000,117.79,118.255,116.11,117.68,184070,0
+TPB.US,D,20260126,000000,117.6633,120.65,117.11,120.33,191533,0
+TPB.US,D,20260127,000000,120.535,122.355,120.205,121.87,183250,0
+TPB.US,D,20260128,000000,121.455,124.73,120.2217,124.49,280410,0
+TPB.US,D,20260129,000000,122.88,124.5,119.04,121.34,247568,0
+TPB.US,D,20260130,000000,118.79,121.97,117.87,121.15,261200,0
+TPB.US,D,20260202,000000,120.94,125.91,120.94,125.07,304445,0
+TPB.US,D,20260203,000000,125.425,129.1099,124.084,126.67,406912,0
+TPB.US,D,20260204,000000,127.905,129.35,123.98,127.13,475499,0
+TPB.US,D,20260205,000000,126.8425,129.94,123.99,125.25,343200,0
+TPB.US,D,20260206,000000,127.34,130.69,126.5,129.97,289724,0
+TPB.US,D,20260209,000000,129.35,129.35,126.1,126.6,254927,0
+TPB.US,D,20260210,000000,126.37,127.66,123.75,127.46,174395,0
+TPB.US,D,20260211,000000,129.64,130,127.53,127.94,124040,0
+TPB.US,D,20260212,000000,127.76,131.765,127.76,129.13,173497,0
+TPB.US,D,20260213,000000,129.14,133.365,128.46,131.77,146815,0
+TPB.US,D,20260217,000000,131.325,133.26,129.47,132.62,216498,0
+TPB.US,D,20260218,000000,133.28,136.61,131.87,132.61,186779,0
diff --git a/daily/us/nyse stocks/2/tpvg.us.txt b/daily/us/nyse stocks/2/tpvg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c071abfb81f84ec8dccb96426eefc57960810e8c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tpvg.us.txt	
@@ -0,0 +1,3008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPVG.US,D,20140306,000000,5.57233,5.91087,5.49725,5.81204,6917051.1610937,0
+TPVG.US,D,20140307,000000,5.75769,5.85064,5.6971,5.77629,947698.02412413,0
+TPVG.US,D,20140310,000000,5.75769,5.79454,5.72094,5.76805,593967.86335063,0
+TPVG.US,D,20140311,000000,5.73486,5.79454,5.72716,5.7796,597795.67030768,0
+TPVG.US,D,20140312,000000,5.73899,5.81204,5.71259,5.81204,375644.32833124,0
+TPVG.US,D,20140313,000000,5.8313,5.89474,5.76805,5.84349,248460.56061139,0
+TPVG.US,D,20140314,000000,5.81627,6.02436,5.81627,6.01814,549708.64087466,0
+TPVG.US,D,20140317,000000,6.01814,6.01814,5.89474,5.94315,389411.99764012,0
+TPVG.US,D,20140318,000000,5.94315,6.00511,5.87247,6.00511,245185.81667151,0
+TPVG.US,D,20140319,000000,5.99521,6.0647,5.97963,6.04242,280197.86913471,0
+TPVG.US,D,20140320,000000,6.06213,6.21018,5.99823,6.10641,257395.7463581,0
+TPVG.US,D,20140321,000000,6.11723,6.12868,5.99823,6.09101,317064.37352921,0
+TPVG.US,D,20140324,000000,6.10045,6.12868,5.76448,5.96478,323342.23874375,0
+TPVG.US,D,20140325,000000,5.94315,6.02069,5.89474,5.96175,91618.652239482,0
+TPVG.US,D,20140326,000000,5.96175,5.98347,5.93819,5.9513,188991.55973642,0
+TPVG.US,D,20140327,000000,5.8972,6.02436,5.88804,5.94315,188041.42583514,0
+TPVG.US,D,20140328,000000,5.94754,5.99521,5.92829,5.97725,437201.22391005,0
+TPVG.US,D,20140331,000000,6.00209,6.12501,6.00209,6.03224,300517.20803151,0
+TPVG.US,D,20140401,000000,6.06213,6.12501,6.01814,6.11723,305463.14041772,0
+TPVG.US,D,20140402,000000,6.07634,6.12501,5.98833,6.11081,241617.63298485,0
+TPVG.US,D,20140403,000000,6.12868,6.12868,5.9513,5.97963,287013.52540932,0
+TPVG.US,D,20140404,000000,6.02804,6.08798,5.88319,5.90647,337404.43865348,0
+TPVG.US,D,20140407,000000,5.90647,5.93819,5.74394,5.85725,225944.24160303,0
+TPVG.US,D,20140408,000000,5.8765,6.01814,5.85386,6.00209,264275.76302326,0
+TPVG.US,D,20140409,000000,6.00942,6.03619,5.92829,5.96478,287253.51330631,0
+TPVG.US,D,20140410,000000,5.96478,5.99521,5.86513,5.89474,356715.82838291,0
+TPVG.US,D,20140411,000000,5.86889,5.97421,5.77877,5.82039,314441.96032751,0
+TPVG.US,D,20140414,000000,5.82425,5.93627,5.77528,5.88804,427572.25497023,0
+TPVG.US,D,20140415,000000,5.83487,5.89226,5.18594,5.68921,541186.88882323,0
+TPVG.US,D,20140416,000000,5.69619,5.92829,5.55428,5.91087,175871.85774942,0
+TPVG.US,D,20140417,000000,5.91087,5.92829,5.7983,5.8765,50018.932003821,0
+TPVG.US,D,20140421,000000,5.92444,5.92444,5.71561,5.79335,126294.72164688,0
+TPVG.US,D,20140422,000000,5.7456,5.84276,5.69619,5.75219,162640.88864654,0
+TPVG.US,D,20140423,000000,5.78666,5.79033,5.61066,5.70086,197923.47292088,0
+TPVG.US,D,20140424,000000,5.69619,5.81204,5.64806,5.75219,116426.85566415,0
+TPVG.US,D,20140425,000000,5.78363,5.80462,5.64806,5.68921,150806.21276253,0
+TPVG.US,D,20140428,000000,5.64503,5.71561,5.56665,5.60341,174606.46701981,0
+TPVG.US,D,20140429,000000,5.60001,5.68921,5.52484,5.5848,212093.66738427,0
+TPVG.US,D,20140430,000000,5.60341,5.73798,5.5848,5.67803,170543.03558208,0
+TPVG.US,D,20140501,000000,5.69619,5.73486,5.63063,5.63348,86992.340097893,0
+TPVG.US,D,20140502,000000,5.66262,5.71149,5.64035,5.64503,241442.00547841,0
+TPVG.US,D,20140505,000000,5.64503,5.74871,5.62157,5.74871,188152.69295103,0
+TPVG.US,D,20140506,000000,5.70415,5.74871,5.62577,5.68609,105206.33062561,0
+TPVG.US,D,20140507,000000,5.70837,5.71561,5.61825,5.61825,80719.929153747,0
+TPVG.US,D,20140508,000000,5.68921,5.762,5.63348,5.6816,34124.097244313,0
+TPVG.US,D,20140509,000000,5.66694,5.70415,5.60341,5.65987,82743.463467033,0
+TPVG.US,D,20140512,000000,5.62157,5.64503,5.5848,5.60341,74706.050625906,0
+TPVG.US,D,20140513,000000,5.60762,5.68921,5.57004,5.61459,55274.666947979,0
+TPVG.US,D,20140514,000000,5.66262,5.67024,5.59167,5.60762,107546.2126213,0
+TPVG.US,D,20140515,000000,5.56665,5.68921,5.56665,5.63742,72813.418801889,0
+TPVG.US,D,20140516,000000,5.67803,5.69388,5.64035,5.64035,16332.267244481,0
+TPVG.US,D,20140519,000000,5.67024,5.77098,5.64035,5.7456,82551.473149438,0
+TPVG.US,D,20140520,000000,5.76686,5.79033,5.71956,5.74256,99515.344904643,0
+TPVG.US,D,20140521,000000,5.77098,5.79033,5.74871,5.75723,140337.28618323,0
+TPVG.US,D,20140522,000000,5.72607,5.79033,5.71561,5.762,124511.17523058,0
+TPVG.US,D,20140523,000000,5.75219,5.78666,5.75219,5.78666,57569.823926497,0
+TPVG.US,D,20140527,000000,5.79033,5.87247,5.75723,5.79335,134583.03092577,0
+TPVG.US,D,20140528,000000,5.82883,5.90968,5.80966,5.83543,176857.98983525,0
+TPVG.US,D,20140529,000000,5.83543,5.90025,5.80536,5.88072,197190.41898098,0
+TPVG.US,D,20140530,000000,5.85843,6.0339,5.81204,5.9513,116463.94470276,0
+TPVG.US,D,20140602,000000,5.9513,6.01942,5.90968,5.90968,149553.91228185,0
+TPVG.US,D,20140603,000000,5.90968,6.09485,5.89584,6.07497,114596.40252253,0
+TPVG.US,D,20140604,000000,6.01942,6.01942,5.79033,5.91216,349108.21204822,0
+TPVG.US,D,20140605,000000,5.85128,5.89584,5.77098,5.86339,410868.00648541,0
+TPVG.US,D,20140606,000000,5.82883,5.82883,5.67968,5.82883,358208.11676058,0
+TPVG.US,D,20140609,000000,5.77813,5.88072,5.71369,5.85843,342511.81744313,0
+TPVG.US,D,20140610,000000,5.77813,5.82883,5.77813,5.80966,180347.63202835,0
+TPVG.US,D,20140611,000000,5.80966,5.87356,5.80179,5.81204,70571.713673155,0
+TPVG.US,D,20140612,000000,5.80966,5.89346,5.79335,5.80966,392670.37876884,0
+TPVG.US,D,20140613,000000,5.79335,5.86339,5.79335,5.81627,91567.382097851,0
+TPVG.US,D,20140616,000000,5.80966,5.88512,5.80966,5.82103,270937.60887299,0
+TPVG.US,D,20140617,000000,5.80179,5.85128,5.80179,5.8313,159301.78431611,0
+TPVG.US,D,20140618,000000,5.81627,5.86339,5.80966,5.8313,154184.58783975,0
+TPVG.US,D,20140619,000000,5.85386,5.88512,5.82883,5.85128,92706.233754492,0
+TPVG.US,D,20140620,000000,5.8313,5.89584,5.82883,5.82883,227482.34585195,0
+TPVG.US,D,20140623,000000,5.82534,5.88512,5.81204,5.84413,93864.720784525,0
+TPVG.US,D,20140624,000000,5.8313,5.88512,5.82103,5.83543,167663.18081817,0
+TPVG.US,D,20140625,000000,5.85843,5.90025,5.81627,5.90025,122280.37864262,0
+TPVG.US,D,20140626,000000,5.92407,6.06332,5.84772,5.97357,206758.30009247,0
+TPVG.US,D,20140627,000000,5.98393,6.15271,5.98045,6.15271,260263.60172717,0
+TPVG.US,D,20140630,000000,6.09485,6.24749,6.08084,6.2397,429960.13454531,0
+TPVG.US,D,20140701,000000,6.19001,6.20559,6.08084,6.11723,157042.62552212,0
+TPVG.US,D,20140702,000000,6.16296,6.17205,6.01135,6.13281,78492.405128017,0
+TPVG.US,D,20140703,000000,6.09485,6.17205,6.08652,6.17205,50207.649759185,0
+TPVG.US,D,20140707,000000,6.10045,6.16682,6.09485,6.13281,59754.804643215,0
+TPVG.US,D,20140708,000000,6.09101,6.16296,6.00318,6.16296,90151.45350559,0
+TPVG.US,D,20140709,000000,6.10641,6.1417,6.06332,6.08084,75311.474638776,0
+TPVG.US,D,20140710,000000,6.08084,6.08084,5.99952,6.06772,58931.209814896,0
+TPVG.US,D,20140711,000000,6.03059,6.1033,5.96175,6.0339,80966.462175204,0
+TPVG.US,D,20140714,000000,6.08084,6.09485,5.82103,5.97725,164841.14132034,0
+TPVG.US,D,20140715,000000,6.01942,6.11723,5.91518,6.0448,36735.601905234,0
+TPVG.US,D,20140716,000000,6.0339,6.05846,5.87356,5.89584,63354.623098117,0
+TPVG.US,D,20140717,000000,5.86999,5.93067,5.86999,5.88512,27502.61299545,0
+TPVG.US,D,20140718,000000,5.86651,5.94754,5.86651,5.90025,63409.165801979,0
+TPVG.US,D,20140721,000000,5.90968,5.93819,5.86651,5.90968,39980.892785032,0
+TPVG.US,D,20140722,000000,5.88072,5.95744,5.88072,5.92407,85922.21224812,0
+TPVG.US,D,20140723,000000,5.89584,5.97357,5.84413,5.94315,57882.899046666,0
+TPVG.US,D,20140724,000000,5.91518,5.99595,5.8313,5.87356,86280.012385454,0
+TPVG.US,D,20140725,000000,5.92829,5.94315,5.85843,5.93499,78298.233102268,0
+TPVG.US,D,20140728,000000,5.90025,5.97357,5.90025,5.90968,49054.616999538,0
+TPVG.US,D,20140729,000000,5.90968,5.97725,5.82103,5.92407,70552.078299766,0
+TPVG.US,D,20140730,000000,5.90968,5.95744,5.84772,5.92407,50464.000467337,0
+TPVG.US,D,20140731,000000,5.88072,5.93819,5.79033,5.80179,112810.67439807,0
+TPVG.US,D,20140801,000000,5.79033,5.90025,5.77528,5.86999,75576.552179546,0
+TPVG.US,D,20140804,000000,5.96478,5.96478,5.80966,5.85386,28658.918317326,0
+TPVG.US,D,20140805,000000,5.77098,5.82883,5.75109,5.763,39462.737098341,0
+TPVG.US,D,20140806,000000,5.80966,5.80966,5.71369,5.73302,38458.060493201,0
+TPVG.US,D,20140807,000000,5.79033,5.80966,5.74082,5.75109,19336.479373209,0
+TPVG.US,D,20140808,000000,5.71369,5.81204,5.71369,5.77098,33108.512098401,0
+TPVG.US,D,20140811,000000,5.82883,5.82883,5.7367,5.75109,16078.098244483,0
+TPVG.US,D,20140812,000000,5.7289,5.79335,5.71369,5.79335,27073.907343093,0
+TPVG.US,D,20140813,000000,5.80966,5.85128,5.80966,5.82883,25257.635304483,0
+TPVG.US,D,20140814,000000,5.82534,5.88998,5.82103,5.88998,59056.658033779,0
+TPVG.US,D,20140815,000000,5.81204,5.93499,5.81204,5.90583,23362.821772313,0
+TPVG.US,D,20140818,000000,5.90968,5.93499,5.82883,5.88512,10752.548639384,0
+TPVG.US,D,20140819,000000,5.84772,5.96478,5.84413,5.90583,97689.255179339,0
+TPVG.US,D,20140820,000000,5.85386,5.94315,5.85386,5.90025,18173.628926868,0
+TPVG.US,D,20140821,000000,5.89584,5.97357,5.86339,5.97357,27744.782600597,0
+TPVG.US,D,20140822,000000,5.89346,5.94315,5.86651,5.92407,16047.554330321,0
+TPVG.US,D,20140825,000000,5.92407,5.9513,5.86651,5.89346,30453.373274392,0
+TPVG.US,D,20140826,000000,5.87356,5.92023,5.87356,5.90025,39283.837029673,0
+TPVG.US,D,20140827,000000,5.96294,6.00511,5.90583,5.95424,62581.20755735,0
+TPVG.US,D,20140828,000000,5.94754,5.98595,5.86999,5.98595,72025.822158121,0
+TPVG.US,D,20140829,000000,5.92023,6.03738,5.92023,6.03738,37812.274879473,0
+TPVG.US,D,20140902,000000,6.01814,6.07185,5.97495,5.99338,26394.305252971,0
+TPVG.US,D,20140903,000000,5.98595,6.03738,5.95194,6.03738,27690.239896735,0
+TPVG.US,D,20140904,000000,5.99338,6.02492,5.95194,5.95424,59458.092334205,0
+TPVG.US,D,20140905,000000,5.95194,6.02116,5.95194,5.95194,11519.419055686,0
+TPVG.US,D,20140908,000000,5.95194,5.98219,5.93205,5.93205,5651.7149741957,0
+TPVG.US,D,20140909,000000,5.9711,5.9711,5.87302,5.94754,15933.014652211,0
+TPVG.US,D,20140910,000000,5.92407,5.92407,5.89346,5.90968,3290.0158969648,0
+TPVG.US,D,20140911,000000,5.87778,5.95194,5.85725,5.85725,22525.045840989,0
+TPVG.US,D,20140912,000000,5.93205,5.94754,5.89346,5.92829,18787.779772356,0
+TPVG.US,D,20140915,000000,5.92023,5.98595,5.89346,5.98595,85323.333359712,0
+TPVG.US,D,20140916,000000,5.92829,5.98595,5.90583,5.93627,28955.630626337,0
+TPVG.US,D,20140917,000000,5.95854,5.97495,5.79931,5.79931,34082.644789379,0
+TPVG.US,D,20140918,000000,5.83387,5.86586,5.81865,5.83076,23098.835085619,0
+TPVG.US,D,20140919,000000,5.84991,5.90583,5.79454,5.79931,31156.974154213,0
+TPVG.US,D,20140922,000000,5.84991,5.85322,5.6761,5.77629,29855.585240062,0
+TPVG.US,D,20140923,000000,5.7102,5.78803,5.64457,5.70277,53666.748038121,0
+TPVG.US,D,20140924,000000,5.69792,5.82351,5.69792,5.75723,36599.245145579,0
+TPVG.US,D,20140925,000000,5.71836,5.76805,5.6761,5.72175,34961.873175637,0
+TPVG.US,D,20140926,000000,5.70617,5.83387,5.70617,5.83387,21842.171188636,0
+TPVG.US,D,20140929,000000,5.82773,5.86586,5.80838,5.86586,20998.940986927,0
+TPVG.US,D,20140930,000000,5.89346,5.96679,5.66694,5.68207,155933.22692557,0
+TPVG.US,D,20141001,000000,5.66262,5.76448,5.55428,5.76448,102031.94526084,0
+TPVG.US,D,20141002,000000,5.71836,5.80838,5.66694,5.76448,47197.983360071,0
+TPVG.US,D,20141003,000000,5.76805,5.81435,5.67922,5.75219,127407.39280567,0
+TPVG.US,D,20141006,000000,5.7456,5.78803,5.59708,5.65987,127599.38312327,0
+TPVG.US,D,20141007,000000,5.64457,5.69452,5.55428,5.65172,137562.15341072,0
+TPVG.US,D,20141008,000000,5.65987,5.65987,5.50522,5.50522,136736.37687425,0
+TPVG.US,D,20141009,000000,5.55428,5.55428,5.44518,5.50522,22130.156665027,0
+TPVG.US,D,20141010,000000,5.50752,5.50752,5.30914,5.39899,62291.040372805,0
+TPVG.US,D,20141013,000000,5.43867,5.44518,5.314,5.40687,45144.9959867,0
+TPVG.US,D,20141014,000000,5.40687,5.40687,5.32857,5.34801,30174.114630618,0
+TPVG.US,D,20141015,000000,5.23508,5.30914,4.97848,5.17292,106359.36338527,0
+TPVG.US,D,20141016,000000,5.16237,5.52393,5.15311,5.46068,259698.53931516,0
+TPVG.US,D,20141017,000000,5.46068,5.56262,5.38019,5.43867,28333.843802308,0
+TPVG.US,D,20141020,000000,5.40687,5.48937,5.40302,5.48937,40083.433068293,0
+TPVG.US,D,20141021,000000,5.46535,5.52393,5.42309,5.48937,20425.151742297,0
+TPVG.US,D,20141022,000000,5.53886,5.57343,5.43354,5.48533,69245.235115228,0
+TPVG.US,D,20141023,000000,5.44518,5.49074,5.17741,5.43867,74499.879205307,0
+TPVG.US,D,20141024,000000,5.43354,5.52722,5.42657,5.52393,12445.554167265,0
+TPVG.US,D,20141027,000000,5.54666,5.54666,5.42832,5.42832,53264.22288362,0
+TPVG.US,D,20141028,000000,5.48533,5.66694,5.47268,5.57343,127455.39038507,0
+TPVG.US,D,20141029,000000,5.60103,5.70617,5.58177,5.60928,97785.250338136,0
+TPVG.US,D,20141030,000000,5.63632,5.63632,5.48533,5.59295,92491.335501276,0
+TPVG.US,D,20141031,000000,5.62862,5.65987,5.55005,5.61982,142200.46494716,0
+TPVG.US,D,20141103,000000,5.65172,5.75219,5.58177,5.5859,69673.940767585,0
+TPVG.US,D,20141104,000000,5.69076,5.69452,5.58177,5.68609,87448.317102182,0
+TPVG.US,D,20141105,000000,5.66694,5.73715,5.63283,5.68207,105879.38759128,0
+TPVG.US,D,20141106,000000,5.63283,5.69792,5.62459,5.64457,35036.051252889,0
+TPVG.US,D,20141107,000000,5.6398,5.7796,5.6398,5.6761,89527.484973407,0
+TPVG.US,D,20141110,000000,5.6398,5.75723,5.6398,5.71369,105158.33304623,0
+TPVG.US,D,20141111,000000,5.71369,5.74871,5.65172,5.66262,178003.38661635,0
+TPVG.US,D,20141112,000000,5.69792,5.75219,5.63283,5.7102,88434.449188009,0
+TPVG.US,D,20141113,000000,5.67922,5.7456,5.59295,5.65172,46719.098420162,0
+TPVG.US,D,20141114,000000,5.7456,5.75219,5.65987,5.66262,135105.55002877,0
+TPVG.US,D,20141117,000000,5.69452,5.76805,5.68609,5.7102,101087.26562995,0
+TPVG.US,D,20141118,000000,5.81435,5.81435,5.65987,5.73349,98799.744629972,0
+TPVG.US,D,20141119,000000,5.72175,5.80362,5.71836,5.75723,53972.187179749,0
+TPVG.US,D,20141120,000000,5.75723,5.76805,5.7102,5.74147,53001.327051003,0
+TPVG.US,D,20141121,000000,5.78409,5.88942,5.65987,5.71836,82119.49493485,0
+TPVG.US,D,20141124,000000,5.77629,5.80838,5.71836,5.73715,52815.881857872,0
+TPVG.US,D,20141125,000000,5.74147,5.86155,5.70965,5.7289,63864.051952189,0
+TPVG.US,D,20141126,000000,5.80966,5.83204,5.78135,5.78135,18324.166789527,0
+TPVG.US,D,20141128,000000,5.78135,5.84111,5.70965,5.7687,13517.863725195,0
+TPVG.US,D,20141201,000000,5.76502,5.76502,5.5859,5.66152,92825.136848912,0
+TPVG.US,D,20141202,000000,5.62577,5.80462,5.59763,5.72175,41528.814720639,0
+TPVG.US,D,20141203,000000,5.762,5.96047,5.62577,5.92884,187959.61177935,0
+TPVG.US,D,20141204,000000,5.99338,6.21669,5.94067,6.00465,204417.32724271,0
+TPVG.US,D,20141205,000000,6.05728,6.08413,6.02069,6.06772,117673.70187443,0
+TPVG.US,D,20141208,000000,6.12429,6.12429,5.88017,5.99338,105752.84851832,0
+TPVG.US,D,20141209,000000,5.96047,6.06104,5.76502,5.84533,193563.32917414,0
+TPVG.US,D,20141210,000000,5.80462,5.95313,5.70562,5.88942,100486.20503339,0
+TPVG.US,D,20141211,000000,5.96047,6.07579,5.83616,5.92096,130418.15005886,0
+TPVG.US,D,20141212,000000,5.81204,5.91216,5.78135,5.81627,27354.256840945,0
+TPVG.US,D,20141215,000000,5.96771,6.02069,5.83204,5.89584,103966.02953979,0
+TPVG.US,D,20141216,000000,5.87723,5.92884,5.66152,5.66152,197506.76666338,0
+TPVG.US,D,20141217,000000,5.75769,5.93627,5.61066,5.70562,164378.61919158,0
+TPVG.US,D,20141218,000000,5.94315,6.04719,5.73798,5.86339,279197.55594587,0
+TPVG.US,D,20141219,000000,5.92407,6.02317,5.86339,5.97588,181731.92585237,0
+TPVG.US,D,20141222,000000,5.98283,5.99595,5.91087,5.91885,54955.046703346,0
+TPVG.US,D,20141223,000000,5.88695,6.0119,5.82717,5.89163,85302.607132245,0
+TPVG.US,D,20141224,000000,5.86339,6.00722,5.86339,5.95488,25392.901210062,0
+TPVG.US,D,20141226,000000,5.90336,6.03224,5.89163,5.95488,23590.810274456,0
+TPVG.US,D,20141229,000000,5.99219,5.99595,5.86339,5.93819,50672.353596089,0
+TPVG.US,D,20141230,000000,5.89163,5.97229,5.86339,5.9513,62341.219660357,0
+TPVG.US,D,20141231,000000,5.98769,6.07579,5.89474,5.98283,110778.41325217,0
+TPVG.US,D,20150102,000000,6.10384,6.10384,5.94754,5.97588,44069.413866537,0
+TPVG.US,D,20150105,000000,5.97588,6.10384,5.90776,5.98769,80723.201715979,0
+TPVG.US,D,20150106,000000,6.07579,6.07579,5.88695,5.96679,105230.32941531,0
+TPVG.US,D,20150107,000000,5.94754,6.08413,5.89163,6.07268,95259.923149319,0
+TPVG.US,D,20150108,000000,6.04306,6.14546,5.98769,6.09679,38682.776433113,0
+TPVG.US,D,20150109,000000,6.09679,6.11659,6.02675,6.04041,91578.290638624,0
+TPVG.US,D,20150112,000000,6.10384,6.12043,5.90776,5.93067,78426.953883382,0
+TPVG.US,D,20150113,000000,5.96294,5.96294,5.8742,5.90336,28274.937682138,0
+TPVG.US,D,20150114,000000,5.93819,6.00383,5.85386,5.93819,39753.995136965,0
+TPVG.US,D,20150115,000000,5.98283,6.0119,5.762,5.77813,69253.961947847,0
+TPVG.US,D,20150116,000000,5.85064,5.85064,5.7179,5.72175,99049.550213661,0
+TPVG.US,D,20150120,000000,5.82717,5.83799,5.58956,5.64503,85226.247346838,0
+TPVG.US,D,20150121,000000,5.6486,5.6773,5.48002,5.53199,128309.52912755,0
+TPVG.US,D,20150122,000000,5.48818,5.68096,5.48818,5.66923,84169.209745989,0
+TPVG.US,D,20150123,000000,5.73432,5.75769,5.54043,5.62459,56472.42472479,0
+TPVG.US,D,20150126,000000,5.62459,5.64035,5.54492,5.59708,263669.24815632,0
+TPVG.US,D,20150127,000000,5.58956,5.64035,5.56454,5.63742,112683.04447104,0
+TPVG.US,D,20150128,000000,5.62036,5.77337,5.62036,5.69673,213038.34701516,0
+TPVG.US,D,20150129,000000,5.64503,5.77337,5.60001,5.63742,260368.32371859,0
+TPVG.US,D,20150130,000000,5.6046,5.65319,5.55986,5.5848,56124.44227415,0
+TPVG.US,D,20150202,000000,5.58058,5.66923,5.56454,5.60928,34634.616952463,0
+TPVG.US,D,20150203,000000,5.68499,5.72497,5.57233,5.62944,200420.43790369,0
+TPVG.US,D,20150204,000000,5.64035,5.85843,5.60928,5.81086,113285.19592168,0
+TPVG.US,D,20150205,000000,5.75769,5.96294,5.72175,5.90776,108842.14726507,0
+TPVG.US,D,20150206,000000,5.94754,6.08413,5.90776,6.02317,365621.56106952,0
+TPVG.US,D,20150209,000000,6.06332,6.07268,5.82717,5.94315,94194.158715851,0
+TPVG.US,D,20150210,000000,5.99878,6.00722,5.90336,5.93819,39359.105961004,0
+TPVG.US,D,20150211,000000,5.99595,5.99878,5.77813,5.85843,53425.669287052,0
+TPVG.US,D,20150212,000000,5.96294,6.02005,5.88218,5.93067,22922.116725107,0
+TPVG.US,D,20150213,000000,5.98283,6.04306,5.90776,5.93067,50059.29360468,0
+TPVG.US,D,20150217,000000,5.90336,6.03224,5.90336,5.90776,26080.139278725,0
+TPVG.US,D,20150218,000000,5.84698,6.01647,5.80674,5.90776,72298.535677432,0
+TPVG.US,D,20150219,000000,5.92407,6.03619,5.88218,5.96679,52700.251325685,0
+TPVG.US,D,20150220,000000,5.99595,6.02675,5.8742,5.91399,67372.238664602,0
+TPVG.US,D,20150223,000000,5.96294,5.96294,5.8972,5.91885,20041.171107108,0
+TPVG.US,D,20150224,000000,6.03224,6.04306,5.91885,5.99595,110979.1304024,0
+TPVG.US,D,20150225,000000,5.95919,5.99595,5.92755,5.97834,73334.847050812,0
+TPVG.US,D,20150226,000000,5.98769,5.99595,5.88218,5.88218,37049.76787948,0
+TPVG.US,D,20150227,000000,5.97834,5.99595,5.90336,5.99219,73560.653844801,0
+TPVG.US,D,20150302,000000,5.98769,5.99878,5.86339,5.93499,131039.93688289,0
+TPVG.US,D,20150303,000000,5.88218,5.97588,5.80674,5.88695,88845.70117513,0
+TPVG.US,D,20150304,000000,5.82717,5.93499,5.76978,5.83314,70729.887514356,0
+TPVG.US,D,20150305,000000,5.91885,5.96294,5.84349,5.94754,94313.061810272,0
+TPVG.US,D,20150306,000000,5.94315,5.98283,5.89163,5.93819,55591.014630378,0
+TPVG.US,D,20150309,000000,5.97588,5.99595,5.92407,5.93819,44920.280046787,0
+TPVG.US,D,20150310,000000,5.93819,5.97588,5.84349,5.95488,50133.471681932,0
+TPVG.US,D,20150311,000000,5.88218,5.96294,5.86651,5.94315,43181.458647663,0
+TPVG.US,D,20150312,000000,5.95488,6.00383,5.81334,5.93819,30526.460497566,0
+TPVG.US,D,20150313,000000,5.95919,5.99219,5.90336,5.93067,24818.021111355,0
+TPVG.US,D,20150316,000000,5.82231,5.99219,5.82231,5.92755,77186.652797557,0
+TPVG.US,D,20150317,000000,5.95488,6.00383,5.8742,5.97229,71229.498681733,0
+TPVG.US,D,20150318,000000,5.93067,5.97834,5.85064,5.86339,35489.846549022,0
+TPVG.US,D,20150319,000000,5.93819,5.95488,5.91885,5.92755,42189.872291449,0
+TPVG.US,D,20150320,000000,5.9513,6.00383,5.93067,5.98283,141216.51456949,0
+TPVG.US,D,20150323,000000,5.9513,5.99595,5.91399,5.93499,62289.949518727,0
+TPVG.US,D,20150324,000000,6.05049,6.11337,6.05049,6.10815,26908.097523352,0
+TPVG.US,D,20150325,000000,6.0602,6.13335,6.05534,6.08725,30023.576767958,0
+TPVG.US,D,20150326,000000,6.06259,6.09101,6.00942,6.0834,38007.537759298,0
+TPVG.US,D,20150327,000000,5.82425,5.95543,5.80362,5.95543,7272070.7113865,0
+TPVG.US,D,20150330,000000,5.95543,5.95543,5.88512,5.88512,658804.95713973,0
+TPVG.US,D,20150331,000000,5.87247,5.90647,5.82425,5.82846,558574.01196041,0
+TPVG.US,D,20150401,000000,5.80362,5.84881,5.77337,5.8115,627814.88365933,0
+TPVG.US,D,20150402,000000,5.81939,5.82425,5.783,5.81939,338000.04497966,0
+TPVG.US,D,20150406,000000,5.82425,5.82846,5.783,5.7938,461723.62356647,0
+TPVG.US,D,20150407,000000,5.81939,5.82425,5.79033,5.80784,278145.97261541,0
+TPVG.US,D,20150408,000000,5.81939,5.86513,5.79033,5.84469,390539.94075598,0
+TPVG.US,D,20150409,000000,5.84469,5.86155,5.80362,5.85128,159522.13683971,0
+TPVG.US,D,20150410,000000,5.82425,5.87247,5.80362,5.86513,234856.5194141,0
+TPVG.US,D,20150413,000000,5.86889,5.88512,5.82846,5.84047,194661.81922993,0
+TPVG.US,D,20150414,000000,5.81509,5.84881,5.783,5.80784,432428.73732211,0
+TPVG.US,D,20150415,000000,5.79931,5.82425,5.783,5.78666,550759.13335104,0
+TPVG.US,D,20150416,000000,5.79033,5.81939,5.783,5.7938,692566.8908304,0
+TPVG.US,D,20150417,000000,5.783,5.81509,5.77337,5.8115,285459.05834924,0
+TPVG.US,D,20150420,000000,5.80784,5.81509,5.783,5.783,289271.59334921,0
+TPVG.US,D,20150421,000000,5.79931,5.90647,5.783,5.88998,579878.39208897,0
+TPVG.US,D,20150422,000000,5.90647,5.95983,5.88998,5.95194,667472.8836375,0
+TPVG.US,D,20150423,000000,5.91812,5.96422,5.91812,5.95983,885669.87958394,0
+TPVG.US,D,20150424,000000,5.96422,5.98393,5.94315,5.96422,528787.15052721,0
+TPVG.US,D,20150427,000000,5.95983,5.96422,5.8115,5.91335,266087.67164557,0
+TPVG.US,D,20150428,000000,5.88512,5.95194,5.81509,5.86155,257132.85052548,0
+TPVG.US,D,20150429,000000,5.85551,5.88512,5.82425,5.8313,184248.52620857,0
+TPVG.US,D,20150430,000000,5.84469,5.90216,5.80784,5.81939,148904.8541059,0
+TPVG.US,D,20150501,000000,5.78666,5.8313,5.78666,5.81509,184982.67100255,0
+TPVG.US,D,20150504,000000,5.8115,5.81939,5.61753,5.72094,473588.84336464,0
+TPVG.US,D,20150505,000000,5.71149,5.79931,5.69966,5.74503,114764.39405043,0
+TPVG.US,D,20150506,000000,5.762,5.762,5.60928,5.62981,193599.32735869,0
+TPVG.US,D,20150507,000000,5.67858,5.74871,5.01396,5.59708,1310397.1871208,0
+TPVG.US,D,20150508,000000,5.61753,5.65393,5.51806,5.5848,282068.68387718,0
+TPVG.US,D,20150511,000000,5.55482,5.78666,5.55482,5.72386,424921.47956253,0
+TPVG.US,D,20150512,000000,5.783,5.783,5.62523,5.69141,214911.34346579,0
+TPVG.US,D,20150513,000000,5.67564,5.7938,5.5848,5.76978,161736.5706165,0
+TPVG.US,D,20150514,000000,5.762,5.79931,5.72386,5.79931,107016.05753977,0
+TPVG.US,D,20150515,000000,5.79931,5.88998,5.69141,5.86155,176237.2938653,0
+TPVG.US,D,20150518,000000,5.89584,5.90647,5.79033,5.84881,138605.00990858,0
+TPVG.US,D,20150519,000000,5.84881,5.86513,5.783,5.81939,66828.993334136,0
+TPVG.US,D,20150520,000000,5.7938,5.90216,5.77813,5.79033,131228.65463825,0
+TPVG.US,D,20150521,000000,5.82425,5.84881,5.77337,5.79931,113067.02510624,0
+TPVG.US,D,20150522,000000,5.82846,5.86155,5.783,5.79931,93938.898861778,0
+TPVG.US,D,20150526,000000,5.75769,5.82425,5.6211,5.82425,216260.72995934,0
+TPVG.US,D,20150527,000000,5.83543,5.87915,5.81939,5.84111,193706.23105827,0
+TPVG.US,D,20150528,000000,5.78135,5.86999,5.74751,5.76448,235391.03791196,0
+TPVG.US,D,20150529,000000,5.75109,5.8313,5.68325,5.76448,134480.49064252,0
+TPVG.US,D,20150601,000000,5.7983,5.83543,5.7179,5.76072,157604.41537191,0
+TPVG.US,D,20150602,000000,5.74394,5.9513,5.70498,5.93369,358575.73458462,0
+TPVG.US,D,20150603,000000,5.95424,6.03546,5.91216,5.95424,335740.88618569,0
+TPVG.US,D,20150604,000000,5.99714,5.99714,5.86586,5.87915,116552.30388303,0
+TPVG.US,D,20150605,000000,5.93369,5.93369,5.88273,5.88273,61109.64540715,0
+TPVG.US,D,20150608,000000,5.89905,5.92141,5.84533,5.85678,257884.4489847,0
+TPVG.US,D,20150609,000000,5.82425,5.86247,5.80719,5.81939,116978.82782723,0
+TPVG.US,D,20150610,000000,5.75585,5.84111,5.73899,5.82425,223277.10338417,0
+TPVG.US,D,20150611,000000,5.78968,5.86247,5.78968,5.84533,134921.19568972,0
+TPVG.US,D,20150612,000000,5.83543,5.86586,5.81435,5.84991,99326.62714928,0
+TPVG.US,D,20150615,000000,5.86586,5.89905,5.8313,5.84111,216826.88322543,0
+TPVG.US,D,20150616,000000,5.89548,5.93369,5.75585,5.76448,243015.0170578,0
+TPVG.US,D,20150617,000000,5.81086,5.86999,5.75585,5.77217,231694.13344417,0
+TPVG.US,D,20150618,000000,5.81086,5.84533,5.78555,5.7983,261888.97430226,0
+TPVG.US,D,20150619,000000,5.82425,5.84533,5.80719,5.84111,272510.62045236,0
+TPVG.US,D,20150622,000000,5.82425,5.84533,5.73899,5.73899,308370.26653358,0
+TPVG.US,D,20150623,000000,5.73899,5.77217,5.72175,5.7302,180618.1638395,0
+TPVG.US,D,20150624,000000,5.76072,5.76448,5.58241,5.61157,471880.56587969,0
+TPVG.US,D,20150625,000000,5.6585,5.6585,5.51376,5.6409,526141.8293899,0
+TPVG.US,D,20150626,000000,5.60341,5.71314,5.57728,5.63283,490752.34141599,0
+TPVG.US,D,20150629,000000,5.62862,5.6761,5.5903,5.63283,494052.17499965,0
+TPVG.US,D,20150630,000000,5.62862,5.85248,5.62862,5.71314,574826.64685725,0
+TPVG.US,D,20150701,000000,5.75109,5.76072,5.61597,5.67922,296574.86139635,0
+TPVG.US,D,20150702,000000,5.65393,5.73486,5.59451,5.64558,236407.71391194,0
+TPVG.US,D,20150706,000000,5.6585,5.71314,5.6585,5.70086,97681.619200798,0
+TPVG.US,D,20150707,000000,5.68838,5.71314,5.57343,5.70965,174595.55847904,0
+TPVG.US,D,20150708,000000,5.70965,5.70965,5.63742,5.69619,123400.68577995,0
+TPVG.US,D,20150709,000000,5.66152,5.70965,5.62459,5.63742,155717.23781827,0
+TPVG.US,D,20150710,000000,5.61157,5.6926,5.59451,5.61157,234049.28739694,0
+TPVG.US,D,20150713,000000,5.66152,5.6926,5.63283,5.64558,131655.17858245,0
+TPVG.US,D,20150714,000000,5.67097,5.71314,5.63742,5.68325,166382.51813148,0
+TPVG.US,D,20150715,000000,5.70498,5.70498,5.61926,5.6585,119759.41487012,0
+TPVG.US,D,20150716,000000,5.63742,5.76448,5.63742,5.70086,170820.1125177,0
+TPVG.US,D,20150717,000000,5.67097,5.79335,5.67097,5.68838,264719.7406327,0
+TPVG.US,D,20150720,000000,5.71314,5.71314,5.6409,5.64558,86585.451527082,0
+TPVG.US,D,20150721,000000,5.6761,5.68325,5.55235,5.59451,94376.331346752,0
+TPVG.US,D,20150722,000000,5.63742,5.63742,5.50623,5.55235,179783.66047041,0
+TPVG.US,D,20150723,000000,5.54841,5.54841,5.43354,5.48084,231456.32725534,0
+TPVG.US,D,20150724,000000,5.49212,5.49212,5.31528,5.35361,218005.00562885,0
+TPVG.US,D,20150727,000000,5.38394,5.38394,5.24709,5.27633,174829.00125157,0
+TPVG.US,D,20150728,000000,5.34141,5.37908,5.28146,5.357,141559.04274974,0
+TPVG.US,D,20150729,000000,5.34847,5.43354,5.33638,5.42832,84468.103763154,0
+TPVG.US,D,20150730,000000,5.55235,5.63742,5.40449,5.47158,271800.47444808,0
+TPVG.US,D,20150731,000000,5.48533,5.48533,5.41181,5.45041,149113.20723465,0
+TPVG.US,D,20150803,000000,5.40815,5.44253,5.33124,5.35361,105323.05201189,0
+TPVG.US,D,20150804,000000,5.31098,5.36562,5.28631,5.32363,66061.032063756,0
+TPVG.US,D,20150805,000000,5.36195,5.38633,5.17952,5.20876,312619.14316444,0
+TPVG.US,D,20150806,000000,5.20876,5.21728,5.00149,5.07804,260383.59567566,0
+TPVG.US,D,20150807,000000,5.04431,5.04431,4.69192,4.89892,357915.76786788,0
+TPVG.US,D,20150810,000000,4.99224,5.09426,4.94182,5.08996,349190.02610402,0
+TPVG.US,D,20150811,000000,5.07309,5.13267,5.04431,5.0863,200058.27435005,0
+TPVG.US,D,20150812,000000,5.14918,5.14918,4.98398,5.13671,362872.60879487,0
+TPVG.US,D,20150813,000000,5.21728,5.25946,5.13671,5.15367,249861.21724658,0
+TPVG.US,D,20150814,000000,5.17952,5.28146,5.14625,5.23892,169165.28688253,0
+TPVG.US,D,20150817,000000,5.25946,5.38633,5.25946,5.34416,256699.78145681,0
+TPVG.US,D,20150818,000000,5.33638,5.39953,5.31098,5.32363,99805.51208919,0
+TPVG.US,D,20150819,000000,5.34847,5.34847,5.25946,5.28631,130948.30514039,0
+TPVG.US,D,20150820,000000,5.28815,5.30648,5.1753,5.23461,116552.30388303,0
+TPVG.US,D,20150821,000000,5.23892,5.23892,5.06456,5.10316,234288.18443985,0
+TPVG.US,D,20150824,000000,4.91642,4.97977,4.79349,4.92917,467092.80733465,0
+TPVG.US,D,20150825,000000,5.08207,5.15367,5.04787,5.08996,285010.71732349,0
+TPVG.US,D,20150826,000000,5.09959,5.12827,4.97977,4.98912,322056.12178668,0
+TPVG.US,D,20150827,000000,5.07134,5.13671,5.01543,5.04109,360464.00299231,0
+TPVG.US,D,20150828,000000,5.04944,5.16714,5.04944,5.15422,288651.98823334,0
+TPVG.US,D,20150831,000000,5.17183,5.26817,5.14625,5.21077,159647.58505859,0
+TPVG.US,D,20150901,000000,5.18108,5.25075,5.10701,5.18594,186864.3942858,0
+TPVG.US,D,20150902,000000,5.20702,5.20702,5.04109,5.11122,112075.43875001,0
+TPVG.US,D,20150903,000000,5.11122,5.20335,5.0631,5.07134,154616.56605433,0
+TPVG.US,D,20150904,000000,5.11571,5.20335,5.08922,5.13267,123969.0207542,0
+TPVG.US,D,20150908,000000,5.18108,5.18933,5.14625,5.18594,115272.73205042,0
+TPVG.US,D,20150909,000000,5.20702,5.24223,5.19419,5.23792,150953.47806296,0
+TPVG.US,D,20150910,000000,5.19859,5.20335,5.14625,5.15027,185312.10893388,0
+TPVG.US,D,20150911,000000,5.14165,5.14165,4.97583,5.01955,238554.51473595,0
+TPVG.US,D,20150914,000000,5.04623,5.04623,4.85299,4.88296,347656.2852714,0
+TPVG.US,D,20150915,000000,4.90561,4.97583,4.90561,4.93237,81886.05216232,0
+TPVG.US,D,20150916,000000,4.95851,5.02799,4.93576,4.97133,177024.89050907,0
+TPVG.US,D,20150917,000000,4.97133,4.98912,4.86178,4.91853,214085.56692932,0
+TPVG.US,D,20150918,000000,4.89671,4.91441,4.86178,4.8749,89886.375964819,0
+TPVG.US,D,20150921,000000,4.91853,4.95851,4.88809,4.94053,113904.80103755,0
+TPVG.US,D,20150922,000000,4.91018,4.95336,4.88809,4.89671,128996.76719621,0
+TPVG.US,D,20150923,000000,4.89671,4.91853,4.76563,4.83998,134719.38768543,0
+TPVG.US,D,20150924,000000,4.82713,4.83998,4.74839,4.81806,159545.04477533,0
+TPVG.US,D,20150925,000000,4.85299,4.93237,4.78753,4.87949,116419.2196856,0
+TPVG.US,D,20150928,000000,4.87949,4.88296,4.48584,4.61244,351090.29390657,0
+TPVG.US,D,20150929,000000,4.58256,4.61244,4.35007,4.40728,558997.26334238,0
+TPVG.US,D,20150930,000000,4.48584,4.49465,4.36768,4.43378,337137.17940456,0
+TPVG.US,D,20151001,000000,4.48584,4.59062,4.44652,4.52957,166278.88699414,0
+TPVG.US,D,20151002,000000,4.55963,4.61244,4.45486,4.51673,128541.88104601,0
+TPVG.US,D,20151005,000000,4.51169,4.67369,4.51169,4.62976,199374.30884361,0
+TPVG.US,D,20151006,000000,4.62592,4.75674,4.62592,4.7132,115961.06097315,0
+TPVG.US,D,20151007,000000,4.74344,4.83566,4.7086,4.81806,88059.195385438,0
+TPVG.US,D,20151008,000000,4.7614,4.84886,4.7614,4.81403,94918.485823142,0
+TPVG.US,D,20151009,000000,4.80111,4.8749,4.76563,4.8045,109559.9292479,0
+TPVG.US,D,20151012,000000,4.75674,4.80907,4.65571,4.69522,213620.86309241,0
+TPVG.US,D,20151013,000000,4.66543,4.86564,4.63462,4.73051,192129.94691665,0
+TPVG.US,D,20151014,000000,4.70438,4.77424,4.62592,4.63462,133805.25196871,0
+TPVG.US,D,20151015,000000,4.61244,4.72189,4.53846,4.64764,133570.71834209,0
+TPVG.US,D,20151016,000000,4.6216,4.67853,4.6216,4.65571,76390.32932117,0
+TPVG.US,D,20151019,000000,4.65571,4.67369,4.57275,4.6427,173603.97212283,0
+TPVG.US,D,20151020,000000,4.67853,4.73959,4.64764,4.72612,144085.46079264,0
+TPVG.US,D,20151021,000000,4.73555,4.78313,4.7132,4.73051,305117.33967524,0
+TPVG.US,D,20151022,000000,4.78313,4.78313,4.61665,4.63462,595132.89550512,0
+TPVG.US,D,20151023,000000,4.66919,4.74344,4.63462,4.73051,357950.67519834,0
+TPVG.US,D,20151026,000000,4.7175,4.75674,4.7086,4.72189,118933.63833364,0
+TPVG.US,D,20151027,000000,4.67853,4.72612,4.66543,4.66919,109787.91775004,0
+TPVG.US,D,20151028,000000,4.7086,4.78313,4.65571,4.75224,104754.71703764,0
+TPVG.US,D,20151029,000000,4.75674,4.76563,4.68238,4.73051,225979.1489335,0
+TPVG.US,D,20151030,000000,4.72189,4.77424,4.72189,4.74344,146156.99268532,0
+TPVG.US,D,20151102,000000,4.75674,4.87003,4.75674,4.80907,223245.46861592,0
+TPVG.US,D,20151103,000000,4.76563,4.78313,4.67853,4.7703,304888.26031901,0
+TPVG.US,D,20151104,000000,4.78753,4.8221,4.74344,4.8221,133901.24712749,0
+TPVG.US,D,20151105,000000,4.81403,4.81403,4.68651,4.80111,147298.02605012,0
+TPVG.US,D,20151106,000000,4.79157,4.8221,4.75224,4.81806,48943.349883659,0
+TPVG.US,D,20151109,000000,4.83566,4.83998,4.75224,4.7614,114881.11543668,0
+TPVG.US,D,20151110,000000,4.76563,4.80907,4.72612,4.75224,127855.73383142,0
+TPVG.US,D,20151111,000000,4.76563,4.84886,4.74839,4.79625,399119.5080735,0
+TPVG.US,D,20151112,000000,4.80907,4.8749,4.77424,4.83108,206534.67500665,0
+TPVG.US,D,20151113,000000,4.83108,4.90084,4.80907,4.81806,156901.90534617,0
+TPVG.US,D,20151116,000000,4.83108,4.8749,4.77424,4.79625,296424.32353369,0
+TPVG.US,D,20151117,000000,4.83998,4.8749,4.7703,4.79157,310147.26782541,0
+TPVG.US,D,20151118,000000,4.86564,5.10701,4.81403,5.03275,354979.18869193,0
+TPVG.US,D,20151119,000000,5.05384,5.2336,5.04623,5.21628,244728.74881315,0
+TPVG.US,D,20151120,000000,5.25946,5.26817,5.17183,5.24223,225979.1489335,0
+TPVG.US,D,20151123,000000,5.3778,5.3778,5.2249,5.22866,426564.30580286,0
+TPVG.US,D,20151124,000000,5.24653,5.28925,5.20702,5.24653,271947.73974852,0
+TPVG.US,D,20151125,000000,5.30914,5.44876,5.24223,5.40815,223854.16519104,0
+TPVG.US,D,20151127,000000,5.43629,5.49039,5.3856,5.4307,109819.55251828,0
+TPVG.US,D,20151130,000000,5.44491,5.5671,5.39953,5.56233,202555.23933286,0
+TPVG.US,D,20151201,000000,5.57059,5.68325,5.54886,5.55775,254822.42158987,0
+TPVG.US,D,20151202,000000,5.5935,5.61597,5.46756,5.52219,157830.2221659,0
+TPVG.US,D,20151203,000000,5.55299,5.61597,5.48533,5.55299,198940.14892087,0
+TPVG.US,D,20151204,000000,5.59828,5.70205,5.54886,5.62036,210987.54134994,0
+TPVG.US,D,20151207,000000,5.62523,5.62523,5.40521,5.45847,252698.52870149,0
+TPVG.US,D,20151208,000000,5.42309,5.62036,5.37726,5.49378,139683.86459096,0
+TPVG.US,D,20151209,000000,5.52219,5.60762,5.49378,5.49891,175266.43373655,0
+TPVG.US,D,20151210,000000,5.52219,5.5848,5.44088,5.55299,222301.87983911,0
+TPVG.US,D,20151211,000000,5.45407,5.55775,5.31474,5.4307,404896.67126657,0
+TPVG.US,D,20151214,000000,5.3856,5.4307,5.09848,5.13845,285537.59984281,0
+TPVG.US,D,20151215,000000,5.19675,5.25075,5.01698,5.23305,355196.26865331,0
+TPVG.US,D,20151216,000000,5.27311,5.53025,5.20225,5.38239,214315.73713961,0
+TPVG.US,D,20151217,000000,5.42657,5.5671,5.35911,5.42309,181705.74535451,0
+TPVG.US,D,20151218,000000,5.41301,5.50459,5.34572,5.40815,115371.99977144,0
+TPVG.US,D,20151221,000000,5.4637,5.4637,5.40521,5.43629,152418.49508869,0
+TPVG.US,D,20151222,000000,5.47608,5.52219,5.40521,5.46756,200372.44032429,0
+TPVG.US,D,20151223,000000,5.4637,5.47608,5.39567,5.4637,569958.16511052,0
+TPVG.US,D,20151224,000000,5.4637,5.54437,5.32803,5.41805,133343.82069402,0
+TPVG.US,D,20151228,000000,5.45847,5.53979,5.31923,5.49378,173367.25678807,0
+TPVG.US,D,20151229,000000,5.49891,5.49891,5.34178,5.41805,255702.74083022,0
+TPVG.US,D,20151230,000000,5.37726,5.49891,5.36854,5.40521,158491.2797367,0
+TPVG.US,D,20151231,000000,5.3856,5.48533,5.36396,5.39018,324889.06982527,0
+TPVG.US,D,20160104,000000,5.42657,5.50752,5.3008,5.48533,188062.15206261,0
+TPVG.US,D,20160105,000000,5.49891,5.53979,5.37726,5.40815,85916.757977733,0
+TPVG.US,D,20160106,000000,5.36854,5.49039,5.32537,5.39018,137262.16853948,0
+TPVG.US,D,20160107,000000,5.29667,5.32308,5.25075,5.28321,118031.50201176,0
+TPVG.US,D,20160108,000000,5.30126,5.30126,5.03055,5.16109,222650.95314383,0
+TPVG.US,D,20160111,000000,5.16109,5.17411,4.95851,5.06144,95714.809299529,0
+TPVG.US,D,20160112,000000,5.03898,5.07741,4.77763,4.89892,155861.23055647,0
+TPVG.US,D,20160113,000000,4.94466,5.03055,4.73299,4.77323,156414.29357364,0
+TPVG.US,D,20160114,000000,4.79111,4.84099,4.73299,4.77763,68193.651784766,0
+TPVG.US,D,20160115,000000,4.67899,4.73299,4.44881,4.69275,195546.50188658,0
+TPVG.US,D,20160119,000000,4.70585,4.74637,4.47585,4.55707,143321.86293857,0
+TPVG.US,D,20160120,000000,4.43965,4.48923,3.98,4.46668,349558.73478212,0
+TPVG.US,D,20160121,000000,4.48923,4.61538,4.39005,4.54359,261295.54968424,0
+TPVG.US,D,20160122,000000,4.5931,4.8318,4.53416,4.77323,161074.42219162,0
+TPVG.US,D,20160125,000000,4.75526,4.75526,4.62014,4.64223,201501.47429424,0
+TPVG.US,D,20160126,000000,4.69275,4.75526,4.5931,4.60648,71890.556252543,0
+TPVG.US,D,20160127,000000,4.63371,4.67899,4.58613,4.62499,122113.4779688,0
+TPVG.US,D,20160128,000000,4.69275,4.80907,4.58833,4.70988,129029.49281853,0
+TPVG.US,D,20160129,000000,4.90387,4.99379,4.72786,4.76435,201292.03031142,0
+TPVG.US,D,20160201,000000,4.76435,4.84529,4.70585,4.84099,119570.69711476,0
+TPVG.US,D,20160202,000000,4.78212,4.80907,4.66919,4.72373,49412.417136874,0
+TPVG.US,D,20160203,000000,4.77763,4.78726,4.57934,4.69275,60548.946411448,0
+TPVG.US,D,20160204,000000,4.647,4.71941,4.56137,4.57063,60915.473381401,0
+TPVG.US,D,20160205,000000,4.5931,4.81403,4.39931,4.46256,220050.35702368,0
+TPVG.US,D,20160208,000000,4.39005,4.55707,4.29104,4.37657,96400.956514114,0
+TPVG.US,D,20160209,000000,4.33605,4.3497,4.17398,4.19186,116435.58249675,0
+TPVG.US,D,20160210,000000,4.21441,4.23704,4.16023,4.16939,116714.84114053,0
+TPVG.US,D,20160211,000000,4.1198,4.16939,3.99357,4.03419,222013.89436271,0
+TPVG.US,D,20160212,000000,4.09267,4.34503,4.08368,4.165,106456.44939813,0
+TPVG.US,D,20160216,000000,4.2684,4.2684,4.13327,4.24585,78611.308222436,0
+TPVG.US,D,20160217,000000,4.3497,4.48923,4.28728,4.40829,100416.39037245,0
+TPVG.US,D,20160218,000000,4.47135,4.53012,4.363,4.39005,43851.243051089,0
+TPVG.US,D,20160219,000000,4.42626,4.42626,4.26382,4.33605,132191.87878845,0
+TPVG.US,D,20160222,000000,4.4037,4.47135,4.28655,4.30891,54645.244145408,0
+TPVG.US,D,20160223,000000,4.32267,4.32267,4.20982,4.24585,121840.7644495,0
+TPVG.US,D,20160224,000000,4.20551,4.32267,4.20551,4.28646,81929.68632541,0
+TPVG.US,D,20160225,000000,4.33605,4.43523,4.27977,4.37226,78552.402102265,0
+TPVG.US,D,20160226,000000,4.42626,4.42626,4.32707,4.40829,113644.0869131,0
+TPVG.US,D,20160229,000000,4.43523,4.53865,4.39005,4.52535,96224.238153602,0
+TPVG.US,D,20160301,000000,4.61061,4.61061,4.45761,4.53012,89975.825999154,0
+TPVG.US,D,20160302,000000,4.51169,4.59741,4.3497,4.55707,410356.39592318,0
+TPVG.US,D,20160303,000000,4.55707,4.55707,4.43076,4.54359,66574.824334138,0
+TPVG.US,D,20160304,000000,4.5524,4.61061,4.45761,4.49354,361087.9715245,0
+TPVG.US,D,20160307,000000,4.52068,4.60162,4.52068,4.53416,108488.71054404,0
+TPVG.US,D,20160308,000000,4.55707,4.55707,4.44441,4.4984,83811.409608654,0
+TPVG.US,D,20160309,000000,4.53012,4.57934,4.48923,4.48923,41490.634827936,0
+TPVG.US,D,20160310,000000,4.54359,4.54359,4.42167,4.48483,78017.883604417,0
+TPVG.US,D,20160311,000000,4.50703,4.54359,4.43965,4.53416,206039.42725557,0
+TPVG.US,D,20160314,000000,4.54359,4.59741,4.49354,4.4984,217096.3241825,0
+TPVG.US,D,20160315,000000,4.57467,4.61061,4.48483,4.57063,143052.42198148,0
+TPVG.US,D,20160316,000000,4.57063,4.73299,4.57063,4.647,205749.26007102,0
+TPVG.US,D,20160317,000000,4.67396,4.80055,4.67396,4.77763,195896.66604537,0
+TPVG.US,D,20160318,000000,4.8318,5.0036,4.8318,4.92202,571107.92530793,0
+TPVG.US,D,20160321,000000,4.92659,4.99379,4.86389,4.9354,134871.01640216,0
+TPVG.US,D,20160322,000000,4.93118,5.00727,4.87233,4.90387,77051.386891978,0
+TPVG.US,D,20160323,000000,4.93118,4.96647,4.87738,4.89892,69328.140025098,0
+TPVG.US,D,20160324,000000,4.87738,4.93118,4.87738,4.89892,96155.514346735,0
+TPVG.US,D,20160328,000000,4.94016,4.94016,4.85867,4.86389,147690.73351792,0
+TPVG.US,D,20160329,000000,4.89644,4.95694,4.84474,4.94778,101590.14935956,0
+TPVG.US,D,20160330,000000,4.95172,5.02203,4.80312,4.91018,111667.45932513,0
+TPVG.US,D,20160331,000000,4.93778,4.98444,4.84995,4.89644,84489.920844699,0
+TPVG.US,D,20160401,000000,4.90561,5.04577,4.84995,4.95172,59383.914256952,0
+TPVG.US,D,20160404,000000,4.95694,4.95694,4.80752,4.83566,117980.23187014,0
+TPVG.US,D,20160405,000000,4.83998,4.90561,4.7889,4.79349,55936.815372865,0
+TPVG.US,D,20160406,000000,4.82163,4.91477,4.73299,4.83998,46413.659278534,0
+TPVG.US,D,20160407,000000,4.85391,4.91018,4.7703,4.79349,56907.675501611,0
+TPVG.US,D,20160408,000000,4.81715,4.90028,4.71447,4.77965,67833.669939275,0
+TPVG.US,D,20160411,000000,4.7889,4.85391,4.7889,4.81715,68673.627578752,0
+TPVG.US,D,20160412,000000,4.80312,4.90561,4.77965,4.86389,131959.52687,0
+TPVG.US,D,20160413,000000,4.89186,4.92403,4.78927,4.79816,91088.497157942,0
+TPVG.US,D,20160414,000000,4.83566,4.83566,4.70988,4.7747,79274.547501399,0
+TPVG.US,D,20160415,000000,4.8121,4.87269,4.73785,4.8121,81075.547582929,0
+TPVG.US,D,20160418,000000,4.83998,4.88664,4.77965,4.77965,69473.223617372,0
+TPVG.US,D,20160419,000000,4.82163,4.83841,4.78423,4.78423,60408.226235483,0
+TPVG.US,D,20160420,000000,4.82163,4.82603,4.75637,4.7703,84840.085003494,0
+TPVG.US,D,20160421,000000,4.82603,4.91477,4.77965,4.86389,131276.65221765,0
+TPVG.US,D,20160422,000000,4.88158,4.94053,4.87269,4.92403,164892.41146197,0
+TPVG.US,D,20160425,000000,4.91944,4.98444,4.89644,4.91018,77057.932016442,0
+TPVG.US,D,20160426,000000,4.91018,4.96153,4.89186,4.89186,44829.739158376,0
+TPVG.US,D,20160427,000000,4.90561,5.04981,4.87269,4.94283,87895.567273852,0
+TPVG.US,D,20160428,000000,4.96602,5.04981,4.92403,4.94283,149523.36836769,0
+TPVG.US,D,20160429,000000,4.92403,5.04055,4.92403,4.92862,68821.983733258,0
+TPVG.US,D,20160502,000000,4.97977,5.03999,4.92403,4.95172,78323.322746045,0
+TPVG.US,D,20160503,000000,4.92862,5.03358,4.91018,4.91018,56812.771196891,0
+TPVG.US,D,20160504,000000,4.9332,5.03146,4.9332,4.96602,86300.738612922,0
+TPVG.US,D,20160505,000000,5.01286,5.03146,4.91018,4.92862,61032.194767666,0
+TPVG.US,D,20160506,000000,4.9332,5.01735,4.9332,4.94283,24389.315458998,0
+TPVG.US,D,20160509,000000,4.98444,5.00727,4.89644,4.90561,68985.611844844,0
+TPVG.US,D,20160510,000000,4.98977,4.98977,4.80312,4.84995,163463.39262077,0
+TPVG.US,D,20160511,000000,4.84995,4.89186,4.7703,4.78423,264848.46141381,0
+TPVG.US,D,20160512,000000,4.82603,4.85867,4.70512,4.7889,157159.34690839,0
+TPVG.US,D,20160513,000000,4.8121,4.82118,4.72373,4.76076,118222.40147528,0
+TPVG.US,D,20160516,000000,4.76563,4.84995,4.75637,4.80312,116420.31053968,0
+TPVG.US,D,20160517,000000,4.79816,4.86765,4.7747,4.83566,223042.56975755,0
+TPVG.US,D,20160518,000000,4.86765,4.96153,4.83998,4.86765,132249.69405456,0
+TPVG.US,D,20160519,000000,4.90028,4.94722,4.83759,4.84474,231905.75913516,0
+TPVG.US,D,20160520,000000,4.88158,4.91944,4.85391,4.89644,387278.28706503,0
+TPVG.US,D,20160523,000000,4.96602,5.11571,4.93778,5.04981,366838.95421973,0
+TPVG.US,D,20160524,000000,5.1104,5.17952,4.82603,4.91477,432603.27397447,0
+TPVG.US,D,20160525,000000,4.96153,5.1247,4.96153,5.0685,435508.21838218,0
+TPVG.US,D,20160526,000000,5.07859,5.21839,5.07859,5.20812,291115.13673974,0
+TPVG.US,D,20160527,000000,5.16908,5.25607,5.16908,5.21839,142399.00038921,0
+TPVG.US,D,20160531,000000,5.2326,5.2326,5.16559,5.19913,142997.87927762,0
+TPVG.US,D,20160601,000000,5.15027,5.19913,5.11214,5.16559,140016.57508453,0
+TPVG.US,D,20160602,000000,5.11682,5.16109,5.11214,5.14625,68133.654810518,0
+TPVG.US,D,20160603,000000,5.16908,5.18493,5.13102,5.15514,96393.320535574,0
+TPVG.US,D,20160606,000000,5.19913,5.21307,5.16063,5.20812,171283.72550053,0
+TPVG.US,D,20160607,000000,5.20812,5.20812,5.13561,5.1412,144924.32757804,0
+TPVG.US,D,20160608,000000,5.13561,5.19913,5.08738,5.1412,129788.72725629,0
+TPVG.US,D,20160609,000000,5.14625,5.16559,5.11214,5.11214,78318.959329736,0
+TPVG.US,D,20160610,000000,5.12149,5.18493,5.12149,5.15027,126791.06025203,0
+TPVG.US,D,20160613,000000,5.11682,5.17952,5.08738,5.08738,104498.36632949,0
+TPVG.US,D,20160614,000000,5.11682,5.17741,5.07309,5.07859,224960.29122535,0
+TPVG.US,D,20160615,000000,5.07309,5.08362,5.06401,5.07309,218110.81847434,0
+TPVG.US,D,20160616,000000,5.10214,5.12149,5.03945,5.09253,244436.39992045,0
+TPVG.US,D,20160617,000000,4.72612,5.11214,4.72612,5.06401,176680.18062066,0
+TPVG.US,D,20160620,000000,5.08362,5.25607,5.08362,5.14625,175259.88861208,0
+TPVG.US,D,20160621,000000,5.18493,5.21307,5.12149,5.17465,40195.791038249,0
+TPVG.US,D,20160622,000000,5.13102,5.21839,5.07859,5.11682,89023.51038972,0
+TPVG.US,D,20160623,000000,5.13561,5.13561,5.07859,5.13102,60508.584810589,0
+TPVG.US,D,20160624,000000,5.0685,5.25607,5.0685,5.14625,87583.583007759,0
+TPVG.US,D,20160627,000000,5.18493,5.20812,5.04468,5.0685,116354.85929504,0
+TPVG.US,D,20160628,000000,5.15514,5.2039,5.06401,5.07859,108916.32534232,0
+TPVG.US,D,20160629,000000,5.2809,5.2809,5.04944,5.06401,325791.20614715,0
+TPVG.US,D,20160630,000000,5.16063,5.16063,5.06401,5.10701,172744.37910997,0
+TPVG.US,D,20160701,000000,5.14625,5.15027,5.03945,5.06401,440782.49784564,0
+TPVG.US,D,20160705,000000,5.04468,5.10701,5.02056,5.03945,412034.12949397,0
+TPVG.US,D,20160706,000000,5.06401,5.17952,5.01589,5.17465,247342.43518221,0
+TPVG.US,D,20160707,000000,5.16063,5.21839,5.11214,5.21839,184331.43111844,0
+TPVG.US,D,20160708,000000,5.24223,5.42612,5.22755,5.27587,614928.62444485,0
+TPVG.US,D,20160711,000000,5.37726,5.42612,5.32857,5.35305,332790.12590674,0
+TPVG.US,D,20160712,000000,5.4055,5.45893,5.35305,5.39678,700585.75915222,0
+TPVG.US,D,20160713,000000,5.44876,5.47314,5.35305,5.40174,267519.96304898,0
+TPVG.US,D,20160714,000000,5.45462,5.4692,5.35305,5.46407,190247.13277933,0
+TPVG.US,D,20160715,000000,5.46407,5.51155,5.38661,5.50752,186940.7540712,0
+TPVG.US,D,20160718,000000,5.51155,5.53631,5.45893,5.49212,157805.13252213,0
+TPVG.US,D,20160719,000000,5.50348,5.53135,5.45462,5.50752,222220.06578332,0
+TPVG.US,D,20160720,000000,5.54611,5.60928,5.50348,5.58012,143374.22393428,0
+TPVG.US,D,20160721,000000,5.63815,5.74449,5.60405,5.69076,205459.09288648,0
+TPVG.US,D,20160722,000000,5.73432,5.74807,5.67161,5.71515,293960.0841732,0
+TPVG.US,D,20160725,000000,5.763,5.77217,5.69553,5.71956,203091.93953887,0
+TPVG.US,D,20160726,000000,5.75833,5.75833,5.6773,5.68096,141589.5866639,0
+TPVG.US,D,20160727,000000,5.73963,5.73963,5.57004,5.60928,454613.436691,0
+TPVG.US,D,20160728,000000,5.65749,5.65749,5.50752,5.56565,147684.18839346,0
+TPVG.US,D,20160729,000000,5.57004,5.57545,5.49039,5.52219,179637.48602406,0
+TPVG.US,D,20160801,000000,5.56565,5.57004,5.48002,5.54153,235464.12513512,0
+TPVG.US,D,20160802,000000,5.50752,5.53135,5.39678,5.41044,215754.5736675,0
+TPVG.US,D,20160803,000000,5.44491,5.48872,5.41044,5.46407,121431.69417053,0
+TPVG.US,D,20160804,000000,5.42951,5.44491,5.18227,5.2809,780128.65675661,0
+TPVG.US,D,20160805,000000,5.32409,5.44491,5.271,5.33435,217636.29695075,0
+TPVG.US,D,20160808,000000,5.25607,5.41044,5.25607,5.358,340274.47573071,0
+TPVG.US,D,20160809,000000,5.30484,5.40174,5.16908,5.37726,384581.69578609,0
+TPVG.US,D,20160810,000000,5.38661,5.39632,5.30484,5.32857,376679.54885053,0
+TPVG.US,D,20160811,000000,5.33866,5.34801,5.28631,5.2953,909361.0484335,0
+TPVG.US,D,20160812,000000,5.30026,5.34801,5.2809,5.34801,199612.11503247,0
+TPVG.US,D,20160815,000000,5.358,5.54272,5.358,5.50348,254468.98486885,0
+TPVG.US,D,20160816,000000,5.51715,5.53631,5.44876,5.49789,213421.23679628,0
+TPVG.US,D,20160817,000000,5.52219,5.52219,5.45893,5.48405,180465.44426869,0
+TPVG.US,D,20160818,000000,5.52685,5.54611,5.48405,5.54153,284231.84751235,0
+TPVG.US,D,20160819,000000,5.54611,5.59708,5.53135,5.59406,168625.3141143,0
+TPVG.US,D,20160822,000000,5.63283,5.72423,5.59406,5.71956,281178.54695015,0
+TPVG.US,D,20160823,000000,5.77776,5.80251,5.70012,5.71956,374428.0260351,0
+TPVG.US,D,20160824,000000,5.75338,5.8258,5.7289,5.78803,305875.48325892,0
+TPVG.US,D,20160825,000000,5.6773,5.76805,5.51155,5.54611,645714.70821281,0
+TPVG.US,D,20160826,000000,5.59937,5.7289,5.57004,5.62339,589475.72626055,0
+TPVG.US,D,20160829,000000,5.62339,5.76072,5.57343,5.68801,339109.4435762,0
+TPVG.US,D,20160830,000000,5.70277,5.70277,5.59828,5.60341,201412.02425992,0
+TPVG.US,D,20160831,000000,5.6387,5.66217,5.60872,5.63348,110095.53859983,0
+TPVG.US,D,20160901,000000,5.67326,5.70277,5.59828,5.62339,166694.50239758,0
+TPVG.US,D,20160902,000000,5.66794,5.66794,5.58892,5.62798,193088.80765055,0
+TPVG.US,D,20160906,000000,5.59828,5.64806,5.58892,5.61825,247893.31649123,0
+TPVG.US,D,20160907,000000,5.61825,5.61825,5.57343,5.59295,103676.95320932,0
+TPVG.US,D,20160908,000000,5.59828,5.62339,5.51879,5.54391,171121.18824302,0
+TPVG.US,D,20160909,000000,5.56381,5.56381,5.4692,5.47901,168865.30201129,0
+TPVG.US,D,20160912,000000,5.434,5.48937,5.42832,5.44436,184173.25727724,0
+TPVG.US,D,20160913,000000,5.41979,5.42446,5.16274,5.34902,348904.22233578,0
+TPVG.US,D,20160914,000000,5.39394,5.41402,5.35965,5.39394,130770.49592581,0
+TPVG.US,D,20160915,000000,5.42832,5.47314,5.35461,5.44436,344247.36628003,0
+TPVG.US,D,20160916,000000,5.4692,5.4692,5.35461,5.38853,135613.88802876,0
+TPVG.US,D,20160919,000000,5.37395,5.46407,5.34902,5.3691,117216.63401606,0
+TPVG.US,D,20160920,000000,5.41402,5.44876,5.3845,5.39953,82352.937707379,0
+TPVG.US,D,20160921,000000,5.39953,5.39953,5.22985,5.26981,192915.36185226,0
+TPVG.US,D,20160922,000000,5.29979,5.434,5.29979,5.33967,422389.60724925,0
+TPVG.US,D,20160923,000000,5.34902,5.40521,5.31474,5.31474,168431.14208854,0
+TPVG.US,D,20160926,000000,5.32913,5.43968,5.31474,5.33967,245780.33214362,0
+TPVG.US,D,20160927,000000,5.34902,5.39953,5.32464,5.32464,134253.59299445,0
+TPVG.US,D,20160928,000000,5.35965,5.39394,5.26541,5.27496,195007.61997241,0
+TPVG.US,D,20160929,000000,5.30484,5.34471,5.20547,5.26541,235168.5036802,0
+TPVG.US,D,20160930,000000,5.30484,5.39953,5.22985,5.27496,245155.27275735,0
+TPVG.US,D,20161003,000000,5.30914,5.52842,5.30914,5.45893,387824.80495772,0
+TPVG.US,D,20161004,000000,5.51879,5.58892,5.46535,5.48469,237702.55770163,0
+TPVG.US,D,20161005,000000,5.47314,5.54153,5.39953,5.40521,256799.04917785,0
+TPVG.US,D,20161006,000000,5.39953,5.47314,5.39953,5.40815,114965.11120063,0
+TPVG.US,D,20161007,000000,5.43968,5.51806,5.41979,5.45407,179174.96389531,0
+TPVG.US,D,20161010,000000,5.47314,5.47314,5.42446,5.45407,211948.583792,0
+TPVG.US,D,20161011,000000,5.47314,5.47314,5.39953,5.39953,168403.87073661,0
+TPVG.US,D,20161012,000000,5.39953,5.43904,5.34471,5.37973,91903.365153641,0
+TPVG.US,D,20161013,000000,5.33967,5.43968,5.31474,5.39953,214591.72322116,0
+TPVG.US,D,20161014,000000,5.44436,5.56894,5.44436,5.49891,266412.74616058,0
+TPVG.US,D,20161017,000000,5.49321,5.54841,5.33967,5.35965,270599.44410905,0
+TPVG.US,D,20161018,000000,5.33967,5.41979,5.27496,5.3845,163141.59066799,0
+TPVG.US,D,20161019,000000,5.42832,5.45407,5.3845,5.41979,88149.736273849,0
+TPVG.US,D,20161020,000000,5.45407,5.49321,5.39953,5.42832,206260.87063325,0
+TPVG.US,D,20161021,000000,5.45407,5.47314,5.39394,5.42446,155247.07971098,0
+TPVG.US,D,20161024,000000,5.44876,5.48937,5.42218,5.47901,93260.387625733,0
+TPVG.US,D,20161025,000000,5.44436,5.50073,5.41044,5.47314,91028.500183693,0
+TPVG.US,D,20161026,000000,5.47314,5.54886,5.42832,5.44436,123360.3241791,0
+TPVG.US,D,20161027,000000,5.47901,5.49321,5.41979,5.434,69678.304183894,0
+TPVG.US,D,20161028,000000,5.39953,5.45407,5.34902,5.43968,156430.6563848,0
+TPVG.US,D,20161031,000000,5.41979,5.41979,5.32464,5.32913,132547.49721764,0
+TPVG.US,D,20161101,000000,5.37395,5.40815,5.21995,5.22985,199275.04112259,0
+TPVG.US,D,20161102,000000,5.21518,5.26541,5.1698,5.20547,207212.09538861,0
+TPVG.US,D,20161103,000000,5.24021,5.26541,5.10096,5.18978,193938.58297672,0
+TPVG.US,D,20161104,000000,5.15027,5.43968,5.15027,5.3691,333114.10956768,0
+TPVG.US,D,20161107,000000,5.40521,5.47314,5.27972,5.28925,174914.0878696,0
+TPVG.US,D,20161108,000000,5.44876,5.72332,5.40815,5.57343,524647.35930408,0
+TPVG.US,D,20161109,000000,5.55812,5.62339,5.47314,5.56894,187894.16053471,0
+TPVG.US,D,20161110,000000,5.56894,5.75769,5.53292,5.72332,569308.01608048,0
+TPVG.US,D,20161111,000000,5.68801,5.91087,5.6773,5.90216,499040.65069487,0
+TPVG.US,D,20161114,000000,5.89584,5.97229,5.8115,5.97229,501836.50969485,0
+TPVG.US,D,20161115,000000,5.97229,6.08211,5.94754,6.0316,469681.40405995,0
+TPVG.US,D,20161116,000000,6.07634,6.12117,6.05416,6.07057,386810.31066589,0
+TPVG.US,D,20161117,000000,6.06213,6.102,6.02116,6.09623,258397.150401,0
+TPVG.US,D,20161118,000000,6.16031,6.18038,6.09623,6.18038,343881.93016415,0
+TPVG.US,D,20161121,000000,6.19588,6.22559,6.15069,6.22559,207197.9142856,0
+TPVG.US,D,20161122,000000,6.24492,6.28545,6.07057,6.09101,298753.29698861,0
+TPVG.US,D,20161123,000000,6.11585,6.13519,6.06213,6.08211,176016.9413417,0
+TPVG.US,D,20161125,000000,6.11585,6.22054,6.05094,6.09101,179853.47513136,0
+TPVG.US,D,20161128,000000,6.18809,6.25134,6.06993,6.15335,309308.40104001,0
+TPVG.US,D,20161129,000000,6.19781,6.2552,6.1571,6.24997,298027.87902724,0
+TPVG.US,D,20161130,000000,6.28599,6.31597,6.24997,6.31597,331607.64008701,0
+TPVG.US,D,20161201,000000,6.35301,6.45522,6.34741,6.42918,470990.42895264,0
+TPVG.US,D,20161202,000000,6.44907,6.49353,6.34741,6.44385,158972.34638478,0
+TPVG.US,D,20161205,000000,6.4608,6.50152,6.42918,6.46483,274474.1577914,0
+TPVG.US,D,20161206,000000,6.52122,6.64984,6.52122,6.63508,358140.4838078,0
+TPVG.US,D,20161207,000000,6.60262,6.71776,6.57347,6.65597,200913.50394661,0
+TPVG.US,D,20161208,000000,6.68596,6.68596,6.58795,6.65882,137420.34238068,0
+TPVG.US,D,20161209,000000,6.66918,6.71776,6.56265,6.60803,175111.53245758,0
+TPVG.US,D,20161212,000000,6.53672,6.56265,6.35301,6.35768,337577.88445176,0
+TPVG.US,D,20161213,000000,6.41415,6.42405,6.18809,6.22421,285934.67072692,0
+TPVG.US,D,20161214,000000,6.26023,6.37299,6.16737,6.35768,305858.02959369,0
+TPVG.US,D,20161215,000000,6.40351,6.47566,6.26023,6.41946,442256.24170399,0
+TPVG.US,D,20161216,000000,6.42918,6.44449,6.29232,6.30065,136592.38413605,0
+TPVG.US,D,20161219,000000,6.28599,6.35768,6.2552,6.26023,305412.96113018,0
+TPVG.US,D,20161220,000000,6.32679,6.47566,6.30065,6.47566,199367.76371914,0
+TPVG.US,D,20161221,000000,6.47566,6.49619,6.26473,6.29232,218789.32971039,0
+TPVG.US,D,20161222,000000,6.26473,6.36052,6.2552,6.27527,139088.25826479,0
+TPVG.US,D,20161223,000000,6.31597,6.36254,6.2552,6.26473,130907.94353954,0
+TPVG.US,D,20161227,000000,6.31597,6.31597,6.2552,6.26023,138356.29517896,0
+TPVG.US,D,20161228,000000,6.30065,6.30065,6.01438,6.02381,314803.03302709,0
+TPVG.US,D,20161229,000000,6.08505,6.08505,5.97789,6.04976,277217.65579568,0
+TPVG.US,D,20161230,000000,6.10641,6.12236,6.02931,6.04041,180435.9912086,0
+TPVG.US,D,20170103,000000,6.09101,6.24997,6.09101,6.23393,115774.52492596,0
+TPVG.US,D,20170104,000000,6.29552,6.48996,6.28095,6.48996,270167.46589445,0
+TPVG.US,D,20170105,000000,6.51581,6.51581,6.37766,6.48996,108495.25566851,0
+TPVG.US,D,20170106,000000,6.44385,6.46483,6.3937,6.41415,110052.99529082,0
+TPVG.US,D,20170109,000000,6.41946,6.4608,6.34741,6.35768,77734.261544333,0
+TPVG.US,D,20170110,000000,6.38913,6.40351,6.30065,6.32679,70810.610716073,0
+TPVG.US,D,20170111,000000,6.38913,6.41946,6.3365,6.38225,84735.363012079,0
+TPVG.US,D,20170112,000000,6.33265,6.33265,6.26473,6.30615,86620.358857555,0
+TPVG.US,D,20170113,000000,6.30615,6.34741,6.29232,6.31597,82278.759630128,0
+TPVG.US,D,20170117,000000,6.44907,6.67614,6.38306,6.53204,821018.23098798,0
+TPVG.US,D,20170118,000000,6.53204,6.70612,6.51581,6.66514,554442.94756989,0
+TPVG.US,D,20170119,000000,6.66514,6.66514,6.59849,6.65882,198284.54562045,0
+TPVG.US,D,20170120,000000,6.67614,6.70053,6.61445,6.64984,162623.4349813,0
+TPVG.US,D,20170123,000000,6.70612,6.75746,6.67412,6.75746,330826.58856771,0
+TPVG.US,D,20170124,000000,6.83904,6.87039,6.7878,6.86627,291503.48079125,0
+TPVG.US,D,20170125,000000,6.92109,6.93228,6.85481,6.89166,212050.03322118,0
+TPVG.US,D,20170126,000000,6.93228,6.93228,6.76782,6.80842,228915.72810944,0
+TPVG.US,D,20170127,000000,6.84968,6.89166,6.77423,6.8142,246182.85729811,0
+TPVG.US,D,20170130,000000,6.79413,6.8142,6.54707,6.64424,438394.61827056,0
+TPVG.US,D,20170131,000000,6.64021,6.66514,6.5578,6.63508,183243.84960343,0
+TPVG.US,D,20170201,000000,6.67614,6.79275,6.54707,6.64984,128378.25293442,0
+TPVG.US,D,20170202,000000,6.64021,6.68596,6.60262,6.65597,198136.18946596,0
+TPVG.US,D,20170203,000000,6.66514,6.67972,6.5797,6.62903,148543.78140633,0
+TPVG.US,D,20170206,000000,6.62344,6.65597,6.60803,6.64424,172916.73405416,0
+TPVG.US,D,20170207,000000,6.69017,6.77423,6.69017,6.74783,118354.39481863,0
+TPVG.US,D,20170208,000000,6.76782,6.80842,6.71776,6.80275,109714.83052686,0
+TPVG.US,D,20170209,000000,6.82474,6.85692,6.77423,6.83484,126702.70107177,0
+TPVG.US,D,20170210,000000,6.85481,6.91661,6.79486,6.87039,194523.28076212,0
+TPVG.US,D,20170213,000000,6.87039,6.89616,6.66514,6.67972,300996.09297141,0
+TPVG.US,D,20170214,000000,6.75746,6.78918,6.67972,6.72198,142733.89259093,0
+TPVG.US,D,20170215,000000,6.76782,6.76782,6.71776,6.75746,128187.3534709,0
+TPVG.US,D,20170216,000000,6.7525,6.76782,6.61445,6.73096,180999.96276654,0
+TPVG.US,D,20170217,000000,6.76782,6.76782,6.70053,6.73656,115277.09546673,0
+TPVG.US,D,20170221,000000,6.83484,6.87039,6.74783,6.8142,261185.37342244,0
+TPVG.US,D,20170222,000000,6.84555,6.84555,6.80842,6.81833,121668.4095053,0
+TPVG.US,D,20170223,000000,6.84555,6.87039,6.82474,6.83484,173804.68927305,0
+TPVG.US,D,20170224,000000,6.87901,6.89964,6.72198,6.79844,248966.71690324,0
+TPVG.US,D,20170227,000000,6.79413,6.80842,6.71776,6.73656,214046.29618253,0
+TPVG.US,D,20170228,000000,6.74783,6.77863,6.66514,6.70612,214242.64991644,0
+TPVG.US,D,20170301,000000,6.77423,6.87039,6.70612,6.79844,321463.78802273,0
+TPVG.US,D,20170302,000000,6.84968,6.84968,6.7525,6.8142,127658.28924344,0
+TPVG.US,D,20170303,000000,6.80842,6.84968,6.68596,6.80842,237113.49649992,0
+TPVG.US,D,20170306,000000,6.79844,6.84968,6.72198,6.82833,201131.67476205,0
+TPVG.US,D,20170307,000000,6.82474,6.83611,6.69017,6.7525,186849.12232872,0
+TPVG.US,D,20170308,000000,6.7525,6.88534,6.7415,6.84968,203878.44532855,0
+TPVG.US,D,20170309,000000,6.84555,6.84555,6.71172,6.73096,242407.41133677,0
+TPVG.US,D,20170310,000000,6.72198,6.76782,6.65597,6.7415,189559.89471066,0
+TPVG.US,D,20170313,000000,6.79413,6.81915,6.7415,6.80275,83924.858432687,0
+TPVG.US,D,20170314,000000,6.73096,6.90605,6.6964,6.89964,392492.56955425,0
+TPVG.US,D,20170315,000000,6.92109,7.10517,6.88534,7.03981,641943.62566778,0
+TPVG.US,D,20170316,000000,7.08207,7.11168,7.01917,7.07538,259471.6416671,0
+TPVG.US,D,20170317,000000,7.10077,7.17199,7.07538,7.17199,239383.56383466,0
+TPVG.US,D,20170320,000000,7.17795,7.2292,7.1258,7.18308,445257.18127049,0
+TPVG.US,D,20170321,000000,7.2292,7.2292,7.05557,7.09022,149508.09641061,0
+TPVG.US,D,20170322,000000,7.1258,7.14147,7.06199,7.1258,188485.40344459,0
+TPVG.US,D,20170323,000000,7.1675,7.18914,7.1258,7.18308,160349.00423024,0
+TPVG.US,D,20170324,000000,7.20912,7.20912,7.10077,7.1675,121333.51730358,0
+TPVG.US,D,20170327,000000,7.15779,7.21371,7.10077,7.17795,234583.80589479,0
+TPVG.US,D,20170328,000000,7.19308,7.20912,7.16236,7.1675,186328.78493388,0
+TPVG.US,D,20170329,000000,7.18914,7.32344,7.12204,7.27329,205570.36000236,0
+TPVG.US,D,20170330,000000,7.28357,7.35195,7.24652,7.30354,175810.76992109,0
+TPVG.US,D,20170331,000000,7.31721,7.36259,7.22553,7.33719,309404.39619881,0
+TPVG.US,D,20170403,000000,7.33114,7.34113,7.14074,7.23598,204225.33692511,0
+TPVG.US,D,20170404,000000,7.22553,7.31042,7.22039,7.28357,175450.7880756,0
+TPVG.US,D,20170405,000000,7.32033,7.32344,7.19949,7.20472,256853.5918817,0
+TPVG.US,D,20170406,000000,7.26797,7.34113,7.19354,7.33719,228635.37861158,0
+TPVG.US,D,20170407,000000,7.33719,7.34113,7.25688,7.33114,201270.21322987,0
+TPVG.US,D,20170410,000000,7.33114,7.36259,7.31042,7.36259,142881.15789136,0
+TPVG.US,D,20170411,000000,7.36716,7.36716,7.26797,7.27329,197898.3832771,0
+TPVG.US,D,20170412,000000,7.28878,7.29391,7.19949,7.23168,140125.66049224,0
+TPVG.US,D,20170413,000000,7.22553,7.33719,7.22553,7.28878,182179.17602404,0
+TPVG.US,D,20170417,000000,7.2777,7.33114,7.27329,7.31721,139807.13110169,0
+TPVG.US,D,20170418,000000,7.31721,7.44573,7.29548,7.39338,236488.43711365,0
+TPVG.US,D,20170419,000000,7.39338,7.44573,7.38568,7.42088,146936.95335055,0
+TPVG.US,D,20170420,000000,7.45645,7.55739,7.39338,7.52566,268175.56634941,0
+TPVG.US,D,20170421,000000,7.56297,7.58369,7.36259,7.39338,266652.73405757,0
+TPVG.US,D,20170424,000000,7.47881,7.52035,7.31721,7.3579,182060.27292962,0
+TPVG.US,D,20170425,000000,7.36716,7.42088,7.35195,7.39338,180482.89793392,0
+TPVG.US,D,20170426,000000,7.40868,7.51493,7.40338,7.46708,191905.23097674,0
+TPVG.US,D,20170427,000000,7.4879,7.57242,7.39338,7.47341,154266.40189554,0
+TPVG.US,D,20170428,000000,7.4879,7.55105,7.38339,7.53694,148593.96069388,0
+TPVG.US,D,20170501,000000,7.56297,7.57242,7.40099,7.43188,138582.10197295,0
+TPVG.US,D,20170502,000000,7.48414,7.48414,7.40099,7.41419,99357.171063443,0
+TPVG.US,D,20170503,000000,7.4526,7.46708,7.23598,7.33114,174443.92976231,0
+TPVG.US,D,20170504,000000,7.37871,7.38788,6.98297,7.09985,327929.28013854,0
+TPVG.US,D,20170505,000000,7.0717,7.2501,7.0256,7.22553,163300.85536327,0
+TPVG.US,D,20170508,000000,7.22553,7.22626,7.15715,7.18392,112929.5774925,0
+TPVG.US,D,20170509,000000,7.18914,7.19354,7.10361,7.12524,157092.80480968,0
+TPVG.US,D,20170510,000000,7.19354,7.42564,7.10361,7.28878,332602.49900545,0
+TPVG.US,D,20170511,000000,7.26797,7.34645,7.18392,7.23598,168593.67934605,0
+TPVG.US,D,20170512,000000,7.27329,7.33489,6.99993,7.26797,255978.72691176,0
+TPVG.US,D,20170515,000000,7.26797,7.34645,7.17795,7.18914,149360.83111018,0
+TPVG.US,D,20170516,000000,7.24038,7.24038,7.10966,7.18392,175872.9486035,0
+TPVG.US,D,20170517,000000,7.14679,7.14679,7.03705,7.03705,183820.91141029,0
+TPVG.US,D,20170518,000000,7.0256,7.06794,7.00845,7.01917,224082.15369316,0
+TPVG.US,D,20170519,000000,7.0256,7.10966,7.01496,7.03064,234724.52607075,0
+TPVG.US,D,20170522,000000,7.0717,7.09985,7.04622,7.04622,263720.51829795,0
+TPVG.US,D,20170523,000000,7.10966,7.17795,7.05833,7.17199,322239.38527165,0
+TPVG.US,D,20170524,000000,7.23168,7.41419,7.21967,7.2777,822750.50726264,0
+TPVG.US,D,20170525,000000,7.28357,7.31042,7.18392,7.25303,760384.19795852,0
+TPVG.US,D,20170526,000000,7.23964,7.31179,7.07015,7.31179,342672.17299249,0
+TPVG.US,D,20170530,000000,7.27834,7.27834,7.11627,7.13331,297196.64822038,0
+TPVG.US,D,20170531,000000,7.13936,7.13936,7.06336,7.06794,399999.82731384,0
+TPVG.US,D,20170601,000000,7.07986,7.13028,7.05833,7.12745,132087.15679705,0
+TPVG.US,D,20170602,000000,7.14963,7.23964,7.10077,7.12745,166570.14503277,0
+TPVG.US,D,20170605,000000,7.12204,7.23085,7.0256,7.23085,235625.57153855,0
+TPVG.US,D,20170606,000000,7.23964,7.23964,7.16091,7.1818,200960.41067193,0
+TPVG.US,D,20170607,000000,7.19738,7.26202,7.19738,7.23534,129627.28085286,0
+TPVG.US,D,20170608,000000,7.23085,7.24652,7.19217,7.19738,138923.53929912,0
+TPVG.US,D,20170609,000000,7.18758,7.23964,7.13936,7.23085,152536.30732904,0
+TPVG.US,D,20170612,000000,7.21371,7.25303,7.1818,7.25303,115963.24268131,0
+TPVG.US,D,20170613,000000,7.26202,7.43188,7.24725,7.37028,233471.134736,0
+TPVG.US,D,20170614,000000,7.35955,7.41328,7.07986,7.36578,435060.9682105,0
+TPVG.US,D,20170615,000000,7.27394,7.40338,7.09022,7.23964,281861.4216025,0
+TPVG.US,D,20170616,000000,7.24652,7.31802,7.21371,7.23964,109617.74451399,0
+TPVG.US,D,20170619,000000,7.25688,7.29914,7.18758,7.23534,157440.78726032,0
+TPVG.US,D,20170620,000000,7.1818,7.21883,7.10077,7.10517,253447.94545255,0
+TPVG.US,D,20170621,000000,7.11168,7.25303,7.11168,7.16979,164055.72638472,0
+TPVG.US,D,20170622,000000,7.16979,7.23964,7.12745,7.13331,99127.000853145,0
+TPVG.US,D,20170623,000000,7.14376,7.29914,7.14376,7.29914,104413.27971146,0
+TPVG.US,D,20170626,000000,7.3051,7.32114,7.24652,7.27834,85942.938475587,0
+TPVG.US,D,20170627,000000,7.28512,7.29035,7.13936,7.14376,96906.021951878,0
+TPVG.US,D,20170628,000000,7.17557,7.23085,7.1533,7.17557,100719.64780592,0
+TPVG.US,D,20170629,000000,7.2248,7.2248,7.11168,7.14963,73958.815582994,0
+TPVG.US,D,20170630,000000,7.18758,7.26202,7.16091,7.19217,141388.86951369,0
+TPVG.US,D,20170703,000000,7.20325,7.31179,7.13331,7.16979,73091.586591587,0
+TPVG.US,D,20170705,000000,7.1818,7.23296,7.08509,7.20325,112492.14500753,0
+TPVG.US,D,20170706,000000,7.16979,7.29914,7.16091,7.20912,103014.80478444,0
+TPVG.US,D,20170707,000000,7.21883,7.29548,7.16531,7.27394,74949.311085132,0
+TPVG.US,D,20170710,000000,7.23964,7.28512,7.19217,7.28512,94652.317428294,0
+TPVG.US,D,20170711,000000,7.27834,7.27834,7.21371,7.23085,91281.578329613,0
+TPVG.US,D,20170712,000000,7.23085,7.28732,7.07986,7.08949,465296.17066944,0
+TPVG.US,D,20170713,000000,7.13936,7.13936,6.86315,7.03622,510286.26537718,0
+TPVG.US,D,20170714,000000,7.02991,7.12204,6.95931,7.04622,114422.95672425,0
+TPVG.US,D,20170717,000000,7.04622,7.1533,7.04622,7.09389,101905.40618788,0
+TPVG.US,D,20170718,000000,7.08509,7.31876,7.08509,7.20912,191787.41873638,0
+TPVG.US,D,20170719,000000,7.18758,7.23964,7.10517,7.16091,157298.97623028,0
+TPVG.US,D,20170720,000000,7.16531,7.20325,7.09334,7.17557,107869.10542817,0
+TPVG.US,D,20170721,000000,7.16091,7.16091,6.84766,6.92228,472153.27939899,0
+TPVG.US,D,20170724,000000,6.90605,6.95519,6.68458,6.86902,257492.83237097,0
+TPVG.US,D,20170725,000000,6.86902,6.93502,6.80275,6.80275,126860.87491297,0
+TPVG.US,D,20170726,000000,6.80842,7.0256,6.80842,6.97655,145672.65347502,0
+TPVG.US,D,20170727,000000,6.97655,7.03622,6.91661,6.98205,149263.74509731,0
+TPVG.US,D,20170728,000000,6.96518,7.01358,6.90605,6.94859,114045.52121352,0
+TPVG.US,D,20170731,000000,6.95931,6.99305,6.83538,6.92228,156500.47104573,0
+TPVG.US,D,20170801,000000,6.92228,7.0256,6.89524,7.00496,127244.85554816,0
+TPVG.US,D,20170802,000000,7.00845,7.00845,6.83538,6.90605,119444.15804179,0
+TPVG.US,D,20170803,000000,6.91661,7.08509,6.86315,6.95519,167819.17295121,0
+TPVG.US,D,20170804,000000,6.95931,6.98718,6.84766,6.90605,137953.77002445,0
+TPVG.US,D,20170807,000000,6.89111,7.00845,6.89111,6.91661,170053.2421014,0
+TPVG.US,D,20170808,000000,6.92228,6.97655,6.89111,6.9431,113264.46969422,0
+TPVG.US,D,20170809,000000,7.11627,7.43188,6.9431,7.42042,484679.55676798,0
+TPVG.US,D,20170810,000000,7.35414,7.43188,7.1818,7.35414,282767.92134069,0
+TPVG.US,D,20170811,000000,7.02991,7.43188,7.02991,7.3866,203746.45198521,0
+TPVG.US,D,20170814,000000,7.4349,7.5318,7.35414,7.5164,171573.89268509,0
+TPVG.US,D,20170815,000000,7.56618,7.56618,7.42042,7.52181,169506.72420871,0
+TPVG.US,D,20170816,000000,7.5164,7.56618,7.42492,7.468,152360.6798226,0
+TPVG.US,D,20170817,000000,7.48488,7.55977,7.47341,7.49505,160788.61842338,0
+TPVG.US,D,20170818,000000,7.47881,7.52795,7.41804,7.468,120058.30888729,0
+TPVG.US,D,20170821,000000,7.42042,7.5439,7.40338,7.44573,156780.82054359,0
+TPVG.US,D,20170822,000000,7.5065,7.53025,7.4526,7.50953,103006.07795182,0
+TPVG.US,D,20170823,000000,7.5318,7.5318,7.45645,7.50183,117339.90052679,0
+TPVG.US,D,20170824,000000,7.48488,7.50953,7.47341,7.49505,103385.6951707,0
+TPVG.US,D,20170825,000000,7.50953,7.5923,7.48872,7.54877,179460.76766354,0
+TPVG.US,D,20170828,000000,7.60898,7.6661,7.5164,7.64621,302788.36622033,0
+TPVG.US,D,20170829,000000,7.34718,7.57012,7.18684,7.53603,317573.80238327,0
+TPVG.US,D,20170830,000000,7.53603,7.59633,7.50183,7.54712,111941.26369852,0
+TPVG.US,D,20170831,000000,7.61303,7.61303,7.38101,7.38568,202815.95345732,0
+TPVG.US,D,20170901,000000,7.44646,7.47414,7.32261,7.40254,127321.21533356,0
+TPVG.US,D,20170905,000000,7.43188,7.44335,7.14761,7.24725,180973.78226868,0
+TPVG.US,D,20170906,000000,7.24725,7.59002,7.23598,7.41254,220906.67747432,0
+TPVG.US,D,20170907,000000,7.3579,7.41254,7.24038,7.40804,137709.41871114,0
+TPVG.US,D,20170908,000000,7.40254,7.4526,7.26266,7.34113,148338.70083981,0
+TPVG.US,D,20170911,000000,7.3149,7.34113,7.06868,7.18098,231882.85119953,0
+TPVG.US,D,20170912,000000,7.18098,7.3149,7.15247,7.19657,165044.0401787,0
+TPVG.US,D,20170913,000000,7.19657,7.31959,7.12524,7.29548,141230.69567248,0
+TPVG.US,D,20170914,000000,7.29181,7.29181,7.20848,7.28732,144385.44566388,0
+TPVG.US,D,20170915,000000,7.23085,7.37496,7.2248,7.25386,133762.70865969,0
+TPVG.US,D,20170918,000000,7.24725,7.30795,7.21371,7.28732,147942.72080977,0
+TPVG.US,D,20170919,000000,7.31959,7.40804,7.28732,7.34718,77366.643720302,0
+TPVG.US,D,20170920,000000,7.37496,7.37496,7.29841,7.3579,86800.3497803,0
+TPVG.US,D,20170921,000000,7.33031,7.3579,7.13642,7.30216,153561.71016165,0
+TPVG.US,D,20170922,000000,7.29548,7.38568,7.26266,7.29181,92592.78493046,0
+TPVG.US,D,20170925,000000,7.33654,7.33654,7.16915,7.23085,163301.94621734,0
+TPVG.US,D,20170926,000000,7.26266,7.40254,7.25165,7.39036,141916.84288708,0
+TPVG.US,D,20170927,000000,7.40804,7.43638,7.34718,7.37496,136351.30538498,0
+TPVG.US,D,20170928,000000,7.36881,7.40254,7.26266,7.40254,91530.293059225,0
+TPVG.US,D,20170929,000000,7.37496,7.44124,7.36414,7.43188,93553.827372511,0
+TPVG.US,D,20171002,000000,7.44124,7.44124,7.38568,7.40254,183405.29600686,0
+TPVG.US,D,20171003,000000,7.4526,7.46324,7.38101,7.40254,114960.74778433,0
+TPVG.US,D,20171004,000000,7.40254,7.48561,7.37496,7.48011,136712.37808455,0
+TPVG.US,D,20171005,000000,7.49724,7.51869,7.4526,7.50797,62788.469832027,0
+TPVG.US,D,20171006,000000,7.48561,7.48561,7.44124,7.4571,48334.653308558,0
+TPVG.US,D,20171009,000000,7.50339,7.55739,7.48726,7.50339,63622.973201118,0
+TPVG.US,D,20171010,000000,7.50339,7.51576,7.40254,7.44124,154282.7647067,0
+TPVG.US,D,20171011,000000,7.49724,7.56297,7.44124,7.49724,90765.604351078,0
+TPVG.US,D,20171012,000000,7.52952,7.64621,7.51869,7.55739,113793.53392167,0
+TPVG.US,D,20171013,000000,7.59633,7.60734,7.50339,7.51265,95620.995848886,0
+TPVG.US,D,20171016,000000,7.55739,7.63026,7.49724,7.57324,75965.987085122,0
+TPVG.US,D,20171017,000000,7.57324,7.62495,7.55739,7.61303,94393.785011988,0
+TPVG.US,D,20171018,000000,7.61303,7.67408,7.5638,7.64621,106606.9872608,0
+TPVG.US,D,20171019,000000,7.66216,7.69048,7.58598,7.66216,104551.81817927,0
+TPVG.US,D,20171020,000000,7.63585,7.69709,7.63585,7.65721,80981.734132285,0
+TPVG.US,D,20171023,000000,7.66216,7.70653,7.55197,7.65721,114453.50063841,0
+TPVG.US,D,20171024,000000,7.69709,7.72862,7.63026,7.67408,95768.261149313,0
+TPVG.US,D,20171025,000000,7.66757,7.67637,7.4526,7.57012,173461.07023871,0
+TPVG.US,D,20171026,000000,7.60734,7.74568,7.59002,7.66216,209878.14275339,0
+TPVG.US,D,20171027,000000,7.66757,7.75777,7.52502,7.70653,225975.87637127,0
+TPVG.US,D,20171030,000000,7.73569,7.73569,7.57324,7.65721,130915.57951809,0
+TPVG.US,D,20171031,000000,7.67408,7.77253,7.57324,7.74568,253032.33004913,0
+TPVG.US,D,20171101,000000,7.71918,7.75777,7.59633,7.66216,172035.32395976,0
+TPVG.US,D,20171102,000000,7.65721,7.72862,7.391,7.5638,217421.39869752,0
+TPVG.US,D,20171103,000000,7.5638,7.69938,7.41254,7.60734,303500.69393277,0
+TPVG.US,D,20171106,000000,7.59633,7.70103,7.54712,7.62495,160703.53180535,0
+TPVG.US,D,20171107,000000,7.62495,7.84477,7.55197,7.75054,315343.00579532,0
+TPVG.US,D,20171108,000000,7.74568,7.81277,7.66216,7.74568,138741.36666823,0
+TPVG.US,D,20171109,000000,7.71442,7.83496,7.69048,7.69048,186889.48392957,0
+TPVG.US,D,20171110,000000,7.69048,7.81855,7.66446,7.72221,110585.33208051,0
+TPVG.US,D,20171113,000000,7.70653,7.81277,7.70653,7.75777,171832.42510139,0
+TPVG.US,D,20171114,000000,7.77253,7.78628,7.73569,7.76356,194086.93913122,0
+TPVG.US,D,20171115,000000,7.75054,7.75777,7.64621,7.66757,243388.08915221,0
+TPVG.US,D,20171116,000000,7.65721,7.68581,7.54794,7.6352,240705.67897628,0
+TPVG.US,D,20171117,000000,7.61055,7.64547,7.56692,7.60102,129654.55220479,0
+TPVG.US,D,20171120,000000,7.64547,7.74073,7.57718,7.66216,145189.4051188,0
+TPVG.US,D,20171121,000000,7.67408,7.72477,7.63989,7.68581,80907.556055033,0
+TPVG.US,D,20171122,000000,7.72477,7.75952,7.66537,7.74247,83707.778471316,0
+TPVG.US,D,20171124,000000,7.78225,7.7895,7.72073,7.76668,51987.923613246,0
+TPVG.US,D,20171127,000000,7.78225,7.78225,7.43106,7.43106,253135.96118646,0
+TPVG.US,D,20171128,000000,7.72073,7.8169,7.62953,7.76668,251114.60858132,0
+TPVG.US,D,20171129,000000,7.77665,7.89656,7.77665,7.89071,190602.75120851,0
+TPVG.US,D,20171130,000000,7.90152,7.90152,7.59386,7.66757,207435.72047445,0
+TPVG.US,D,20171201,000000,7.68022,7.7497,7.51493,7.60495,148269.97703294,0
+TPVG.US,D,20171204,000000,7.65181,7.74247,7.51493,7.65181,154958.00338052,0
+TPVG.US,D,20171205,000000,7.64547,7.72073,7.555,7.62953,96822.026187931,0
+TPVG.US,D,20171206,000000,7.61697,7.70241,7.49183,7.52035,114417.50245386,0
+TPVG.US,D,20171207,000000,7.51493,7.58598,7.46324,7.57159,86977.068140813,0
+TPVG.US,D,20171208,000000,7.61697,7.72477,7.57718,7.70241,130387.60614469,0
+TPVG.US,D,20171211,000000,7.68581,7.70103,7.54794,7.62329,124487.17644088,0
+TPVG.US,D,20171212,000000,7.56058,7.58369,7.41804,7.48011,246854.82340969,0
+TPVG.US,D,20171213,000000,7.43106,7.46324,7.4019,7.40731,178256.46476228,0
+TPVG.US,D,20171214,000000,7.4019,7.46324,7.35488,7.38339,147384.20352222,0
+TPVG.US,D,20171215,000000,7.37266,7.47562,7.31042,7.41804,208067.32498516,0
+TPVG.US,D,20171218,000000,7.41804,7.72477,7.39494,7.5264,156630.28268093,0
+TPVG.US,D,20171219,000000,7.48643,7.62329,7.44031,7.4526,128757.8701533,0
+TPVG.US,D,20171220,000000,7.46324,7.54308,7.33352,7.36112,148021.26230333,0
+TPVG.US,D,20171221,000000,7.42418,7.50486,7.38339,7.39494,90976.139187984,0
+TPVG.US,D,20171222,000000,7.41804,7.49788,7.36716,7.43106,57845.81000804,0
+TPVG.US,D,20171226,000000,7.4349,7.48643,7.34498,7.34498,126547.79979281,0
+TPVG.US,D,20171227,000000,7.34498,7.39494,7.29703,7.32114,162375.81110577,0
+TPVG.US,D,20171228,000000,7.32114,7.4019,7.17273,7.25386,424986.93080716,0
+TPVG.US,D,20171229,000000,7.26339,7.31042,7.13936,7.22407,250399.00830665,0
+TPVG.US,D,20180102,000000,7.22407,7.34938,7.20692,7.29703,133723.43791291,0
+TPVG.US,D,20180103,000000,7.31042,7.4349,7.28732,7.4349,114906.20508047,0
+TPVG.US,D,20180104,000000,7.4019,7.50797,7.31721,7.37266,104135.11192177,0
+TPVG.US,D,20180105,000000,7.39494,7.42418,7.32114,7.38339,78494.586836171,0
+TPVG.US,D,20180108,000000,7.35488,7.36716,7.28732,7.33875,107913.83044534,0
+TPVG.US,D,20180109,000000,7.37266,7.38339,7.30354,7.32114,76283.4256216,0
+TPVG.US,D,20180110,000000,7.33352,7.4019,7.29703,7.35488,82757.644570037,0
+TPVG.US,D,20180111,000000,7.36716,7.44031,7.32563,7.38871,105996.10897754,0
+TPVG.US,D,20180112,000000,7.40731,7.58828,7.3634,7.53089,142135.01370252,0
+TPVG.US,D,20180116,000000,7.51493,7.58369,7.4526,7.48011,94919.576677218,0
+TPVG.US,D,20180117,000000,7.47562,7.4779,7.4019,7.44031,82752.19029965,0
+TPVG.US,D,20180118,000000,7.44646,7.53767,7.42418,7.44646,75227.478874828,0
+TPVG.US,D,20180119,000000,7.4349,7.53089,7.38339,7.41172,86537.453947683,0
+TPVG.US,D,20180122,000000,7.37266,7.50183,7.37266,7.44031,128103.35770695,0
+TPVG.US,D,20180123,000000,7.47029,7.53089,7.34498,7.38871,91868.45782317,0
+TPVG.US,D,20180124,000000,7.4019,7.4571,7.33875,7.34938,56171.348999472,0
+TPVG.US,D,20180125,000000,7.4019,7.50421,7.36716,7.43106,59808.256492999,0
+TPVG.US,D,20180126,000000,7.42418,7.4834,7.34498,7.43106,88688.618188007,0
+TPVG.US,D,20180129,000000,7.39494,7.48011,7.34498,7.40731,102870.81204624,0
+TPVG.US,D,20180130,000000,7.37266,7.38339,7.20692,7.28732,109049.40953975,0
+TPVG.US,D,20180131,000000,7.24725,7.4349,7.2018,7.31721,180331.26921719,0
+TPVG.US,D,20180201,000000,7.30354,7.39338,7.27623,7.36716,45705.694982402,0
+TPVG.US,D,20180202,000000,7.29327,7.29703,7.0663,7.13936,274944.3158987,0
+TPVG.US,D,20180205,000000,7.06043,7.11104,6.60327,6.88891,470984.97468226,0
+TPVG.US,D,20180206,000000,6.78624,7.01917,6.7471,6.89881,256020.17936669,0
+TPVG.US,D,20180207,000000,6.87177,7.13331,6.65552,6.86682,347231.94303536,0
+TPVG.US,D,20180208,000000,6.81979,6.88167,6.60327,6.69017,511733.82873767,0
+TPVG.US,D,20180209,000000,6.71859,6.79275,6.62683,6.72821,92032.085934756,0
+TPVG.US,D,20180212,000000,6.7857,7.09334,6.68669,6.9452,128098.99429064,0
+TPVG.US,D,20180213,000000,6.93456,7.11627,6.90742,6.99057,113755.35402897,0
+TPVG.US,D,20180214,000000,6.95089,7.14761,6.94007,7.10425,111740.5465483,0
+TPVG.US,D,20180215,000000,7.11627,7.23598,7.0256,7.05328,110757.68702471,0
+TPVG.US,D,20180216,000000,7.03064,7.10425,6.97352,7.0256,83441.610076468,0
+TPVG.US,D,20180220,000000,6.96226,7.10425,6.96226,6.96226,83752.503488482,0
+TPVG.US,D,20180221,000000,6.96226,7.06794,6.88891,6.90524,66509.373089503,0
+TPVG.US,D,20180222,000000,6.91742,6.98362,6.80201,6.8946,113380.1002264,0
+TPVG.US,D,20180223,000000,6.88891,6.91742,6.55853,6.79706,236100.09306216,0
+TPVG.US,D,20180226,000000,6.80201,6.80201,6.69017,6.73454,269074.43010905,0
+TPVG.US,D,20180227,000000,6.69017,6.76295,6.60877,6.67129,142058.65391712,0
+TPVG.US,D,20180228,000000,6.67835,6.71859,6.54643,6.54643,238178.1700793,0
+TPVG.US,D,20180301,000000,6.56943,6.69484,6.56943,6.60877,111437.28911483,0
+TPVG.US,D,20180302,000000,6.57641,6.66652,6.32798,6.62683,184871.40388667,0
+TPVG.US,D,20180305,000000,6.56943,6.68375,6.53011,6.66029,147431.11024754,0
+TPVG.US,D,20180306,000000,6.66652,6.70053,6.59191,6.68375,93326.929724443,0
+TPVG.US,D,20180307,000000,6.63865,6.71235,6.50233,6.64901,206815.02450449,0
+TPVG.US,D,20180308,000000,6.63186,6.68375,6.54643,6.66029,70698.252746116,0
+TPVG.US,D,20180309,000000,6.71859,6.79275,6.57641,6.63186,234824.88464585,0
+TPVG.US,D,20180312,000000,6.60327,6.79275,6.50756,6.71859,230989.44171027,0
+TPVG.US,D,20180313,000000,6.7471,6.96857,6.57641,6.94007,503726.95981071,0
+TPVG.US,D,20180314,000000,6.98077,7.14449,6.94007,7.04256,321482.33254205,0
+TPVG.US,D,20180315,000000,7.09903,7.09903,6.79275,6.92228,180077.10021719,0
+TPVG.US,D,20180316,000000,6.91101,7.0761,6.89881,6.89881,88934.060355386,0
+TPVG.US,D,20180319,000000,6.92879,7.0663,6.87388,6.92879,200434.61900669,0
+TPVG.US,D,20180320,000000,6.9452,7.01917,6.89881,6.9452,113532.81979722,0
+TPVG.US,D,20180321,000000,6.94007,6.97352,6.84895,6.94007,259583.99963704,0
+TPVG.US,D,20180322,000000,6.86966,7.03421,6.84692,6.98572,172405.12349194,0
+TPVG.US,D,20180323,000000,6.99938,6.99938,6.86966,6.87984,115217.09849248,0
+TPVG.US,D,20180326,000000,6.8868,6.96226,6.83968,6.84692,106669.16594321,0
+TPVG.US,D,20180327,000000,6.86966,6.93456,6.82273,6.85188,127749.92098592,0
+TPVG.US,D,20180328,000000,6.83968,6.9572,6.79926,6.92806,95242.469484083,0
+TPVG.US,D,20180329,000000,6.96941,7.04549,6.85188,7.00919,167303.19897267,0
+TPVG.US,D,20180402,000000,7.06868,7.06868,6.87543,6.95153,99225.177720097,0
+TPVG.US,D,20180403,000000,6.95153,7.03907,6.89313,6.93456,82008.227818972,0
+TPVG.US,D,20180404,000000,6.92228,7.03907,6.91661,6.98572,142932.42803299,0
+TPVG.US,D,20180405,000000,7.0156,7.0873,6.93456,7.07391,101068.72111064,0
+TPVG.US,D,20180406,000000,7.0641,7.13111,6.99305,7.00919,119297.98359545,0
+TPVG.US,D,20180409,000000,7.0873,7.17429,7.04549,7.11627,172872.009037,0
+TPVG.US,D,20180410,000000,7.15128,7.22104,7.06868,7.10361,111979.44359123,0
+TPVG.US,D,20180411,000000,7.09242,7.29621,7.0575,7.16236,156703.3699041,0
+TPVG.US,D,20180412,000000,7.23378,7.29181,7.17429,7.23378,103280.97317929,0
+TPVG.US,D,20180413,000000,7.25165,7.28732,7.13936,7.22104,79535.261625861,0
+TPVG.US,D,20180416,000000,7.20408,7.23168,7.15642,7.16236,99115.001458295,0
+TPVG.US,D,20180417,000000,7.22104,7.23378,7.11627,7.13331,108191.99823504,0
+TPVG.US,D,20180418,000000,7.15128,7.16236,7.09774,7.11627,72461.072934941,0
+TPVG.US,D,20180419,000000,7.09774,7.12661,7.03907,7.05044,65653.052638867,0
+TPVG.US,D,20180420,000000,7.03907,7.10361,7.0156,7.0575,51043.243982352,0
+TPVG.US,D,20180423,000000,7.07391,7.08042,7.00919,7.02688,63429.892029446,0
+TPVG.US,D,20180424,000000,7.0873,7.19738,7.02688,7.08123,103587.50317499,0
+TPVG.US,D,20180425,000000,7.0641,7.09774,7.03421,7.05044,44726.108021039,0
+TPVG.US,D,20180426,000000,7.04549,7.10361,7.00919,7.03907,82037.680879056,0
+TPVG.US,D,20180427,000000,7.03907,7.19217,7.02688,7.17429,63693.878716138,0
+TPVG.US,D,20180430,000000,7.16833,7.23827,7.14303,7.16236,76286.698183831,0
+TPVG.US,D,20180501,000000,7.18684,7.18684,7.07391,7.0873,66030.488149594,0
+TPVG.US,D,20180502,000000,7.09774,7.20408,7.09774,7.12148,64082.222767638,0
+TPVG.US,D,20180503,000000,7.22104,7.40411,7.16833,7.33948,217400.67247006,0
+TPVG.US,D,20180504,000000,7.35652,7.49788,7.35652,7.48561,90415.440192282,0
+TPVG.US,D,20180507,000000,7.47955,7.5318,7.40868,7.51493,74720.231728911,0
+TPVG.US,D,20180508,000000,7.468,7.62091,7.468,7.60257,64873.091973639,0
+TPVG.US,D,20180509,000000,7.61449,7.61449,7.47414,7.49788,48558.278394393,0
+TPVG.US,D,20180510,000000,7.49788,7.62091,7.48561,7.57965,70712.433849121,0
+TPVG.US,D,20180511,000000,7.62091,7.62091,7.51493,7.57965,64894.909055183,0
+TPVG.US,D,20180514,000000,7.60257,7.68581,7.56847,7.64309,87285.779844673,0
+TPVG.US,D,20180515,000000,7.64309,7.71442,7.59002,7.68581,92627.692260932,0
+TPVG.US,D,20180516,000000,7.67325,7.76759,7.67325,7.70809,88307.910115049,0
+TPVG.US,D,20180517,000000,7.71442,7.76117,7.71204,7.74311,41418.638458837,0
+TPVG.US,D,20180518,000000,7.71442,7.72542,7.45114,7.66124,173792.68987819,0
+TPVG.US,D,20180521,000000,7.72542,7.76117,7.69709,7.74311,85349.513857567,0
+TPVG.US,D,20180522,000000,7.77904,7.79445,7.6661,7.77904,144068.0071274,0
+TPVG.US,D,20180523,000000,7.76759,7.79206,7.66124,7.71442,282193.04124198,0
+TPVG.US,D,20180524,000000,7.70809,7.76117,7.60898,7.65024,265722.23552969,0
+TPVG.US,D,20180525,000000,7.65024,7.72221,7.60331,7.68581,199702.65592086,0
+TPVG.US,D,20180529,000000,7.70809,7.70809,7.50797,7.53767,399682.38877736,0
+TPVG.US,D,20180530,000000,7.5694,7.67069,7.5439,7.6352,175154.07576659,0
+TPVG.US,D,20180531,000000,7.61606,7.64704,7.51036,7.5868,151499.99595566,0
+TPVG.US,D,20180601,000000,7.5923,7.5923,7.42418,7.5694,140521.64052228,0
+TPVG.US,D,20180604,000000,7.56297,7.57965,7.44792,7.55665,168569.68055635,0
+TPVG.US,D,20180605,000000,7.5318,7.55665,7.45333,7.4779,105284.87211918,0
+TPVG.US,D,20180606,000000,7.46571,7.48945,7.45333,7.4779,119657.96544093,0
+TPVG.US,D,20180607,000000,7.45333,7.71442,7.45333,7.5923,128935.67936788,0
+TPVG.US,D,20180608,000000,7.63989,7.74311,7.5439,7.5694,156111.03614016,0
+TPVG.US,D,20180611,000000,7.5318,7.60422,7.43729,7.46571,170328.13732887,0
+TPVG.US,D,20180612,000000,7.46571,7.5439,7.44792,7.44792,46239.122626175,0
+TPVG.US,D,20180613,000000,7.4834,7.70653,7.42418,7.52566,448631.1929314,0
+TPVG.US,D,20180614,000000,7.5439,7.73036,7.5439,7.71442,193244.79978359,0
+TPVG.US,D,20180615,000000,7.70103,7.72001,7.62953,7.67719,98423.399973323,0
+TPVG.US,D,20180618,000000,7.71442,7.77987,7.69763,7.75539,114792.75625643,0
+TPVG.US,D,20180619,000000,7.75539,7.87603,7.74311,7.7619,131222.10951379,0
+TPVG.US,D,20180620,000000,7.7872,7.84238,7.7497,7.75539,63006.640647476,0
+TPVG.US,D,20180621,000000,7.77253,7.77253,7.65904,7.66446,111190.75609337,0
+TPVG.US,D,20180622,000000,7.7497,7.75539,7.60422,7.69535,84351.382376889,0
+TPVG.US,D,20180625,000000,7.69535,7.72001,7.58369,7.59945,142174.28444931,0
+TPVG.US,D,20180626,000000,7.60422,7.64704,7.5923,7.64704,34976.054278641,0
+TPVG.US,D,20180627,000000,7.6352,7.67719,7.51421,7.57407,73522.473952097,0
+TPVG.US,D,20180628,000000,7.57407,7.81599,7.52566,7.55023,146134.08474969,0
+TPVG.US,D,20180629,000000,7.57407,7.65812,7.50265,7.50265,80003.238024999,0
+TPVG.US,D,20180702,000000,7.4834,7.6352,7.4779,7.60972,109559.9292479,0
+TPVG.US,D,20180703,000000,7.57965,7.71442,7.57965,7.70103,25753.973909629,0
+TPVG.US,D,20180705,000000,7.70103,7.72001,7.57407,7.60422,58846.123196871,0
+TPVG.US,D,20180706,000000,7.5439,7.6352,7.5439,7.55023,102984.26087028,0
+TPVG.US,D,20180709,000000,7.62953,7.68581,7.52035,7.57407,102776.9985956,0
+TPVG.US,D,20180710,000000,7.62953,7.6352,7.5439,7.62953,115592.35229504,0
+TPVG.US,D,20180711,000000,7.61606,7.66446,7.56297,7.59945,66230.114445729,0
+TPVG.US,D,20180712,000000,7.61606,7.64309,7.52566,7.5439,114540.76896459,0
+TPVG.US,D,20180713,000000,7.51421,7.60422,7.48872,7.56297,83934.676119381,0
+TPVG.US,D,20180716,000000,7.60422,7.72001,7.53767,7.67069,92898.224072088,0
+TPVG.US,D,20180717,000000,7.67069,7.81599,7.66446,7.77987,166306.15834608,0
+TPVG.US,D,20180718,000000,7.81039,8.07551,7.7872,8.04526,725177.97346958,0
+TPVG.US,D,20180719,000000,8.11749,8.1769,8.03261,8.14022,193129.1692514,0
+TPVG.US,D,20180720,000000,8.15792,8.15792,8.08055,8.08055,175471.51430308,0
+TPVG.US,D,20180723,000000,8.08725,8.21475,8.02592,8.13106,230200.75421243,0
+TPVG.US,D,20180724,000000,8.14774,8.22676,8.1361,8.20788,158401.82970237,0
+TPVG.US,D,20180725,000000,8.21475,8.31697,8.20788,8.29131,166190.52781388,0
+TPVG.US,D,20180726,000000,8.29131,8.32476,8.13106,8.2319,93048.761934746,0
+TPVG.US,D,20180727,000000,8.19147,8.19147,8.02592,8.05626,133219.46332922,0
+TPVG.US,D,20180730,000000,8.10658,8.32476,8.08725,8.2671,315109.56302279,0
+TPVG.US,D,20180731,000000,8.29809,8.29809,8.13106,8.24391,198128.55348741,0
+TPVG.US,D,20180801,000000,8.23795,8.29809,8.11749,8.25683,171554.25731169,0
+TPVG.US,D,20180802,000000,8.38976,8.41974,8.25683,8.31019,250171.01980451,0
+TPVG.US,D,20180803,000000,8.32907,8.40204,8.26114,8.32907,139377.33459525,0
+TPVG.US,D,20180806,000000,8.34108,8.4135,8.29809,8.4135,158225.11134186,0
+TPVG.US,D,20180807,000000,8.04526,8.06973,7.90647,7.90647,5717479.2939505,0
+TPVG.US,D,20180808,000000,7.90647,7.94167,7.84477,7.84477,1511003.0702176,0
+TPVG.US,D,20180809,000000,7.84477,8.04526,7.84477,7.97292,1035127.796707,0
+TPVG.US,D,20180810,000000,7.97862,8.03261,7.87026,7.91298,426622.12106894,0
+TPVG.US,D,20180813,000000,7.89482,7.95395,7.85705,7.89977,484418.84264351,0
+TPVG.US,D,20180814,000000,7.87603,7.96055,7.86457,7.92278,376314.11273466,0
+TPVG.US,D,20180815,000000,7.93672,7.96055,7.86457,7.88831,405478.09648975,0
+TPVG.US,D,20180816,000000,7.94167,8.05121,7.93012,7.97862,464382.03495272,0
+TPVG.US,D,20180817,000000,7.97862,7.99566,7.91298,7.94827,238631.96537545,0
+TPVG.US,D,20180820,000000,7.96055,8.03261,7.96055,7.9974,246603.92697192,0
+TPVG.US,D,20180821,000000,8.02087,8.06295,8.00317,8.05626,434982.42671694,0
+TPVG.US,D,20180822,000000,8.06295,8.08055,8.0151,8.02592,434032.29281567,0
+TPVG.US,D,20180823,000000,8.09238,8.09238,7.97292,7.97292,513510.8300295,0
+TPVG.US,D,20180824,000000,8.03939,8.04939,7.97292,8.03261,212473.28460315,0
+TPVG.US,D,20180827,000000,8.09238,8.09238,8.03939,8.06295,439592.37604737,0
+TPVG.US,D,20180828,000000,8.09238,8.11749,8.05626,8.06295,449043.5357726,0
+TPVG.US,D,20180829,000000,8.08725,8.10997,8.03261,8.06973,528916.9621624,0
+TPVG.US,D,20180830,000000,8.07551,8.12593,8.04443,8.08055,438650.9689787,0
+TPVG.US,D,20180831,000000,8.08055,8.1504,8.0503,8.13683,300606.65806584,0
+TPVG.US,D,20180904,000000,8.1428,8.16828,8.0932,8.13683,358172.11857602,0
+TPVG.US,D,20180905,000000,8.13683,8.13683,7.98888,8.08725,291207.85933632,0
+TPVG.US,D,20180906,000000,8.11933,8.15627,8.07551,8.1504,427050.82672131,0
+TPVG.US,D,20180907,000000,8.1428,8.1504,8.0932,8.13683,209130.90771047,0
+TPVG.US,D,20180910,000000,8.15627,8.16828,8.12593,8.15627,324918.52288536,0
+TPVG.US,D,20180911,000000,8.15627,8.18029,8.13271,8.1428,163021.59671949,0
+TPVG.US,D,20180912,000000,8.12593,8.1504,8.07551,8.1075,204223.15521696,0
+TPVG.US,D,20180913,000000,8.11933,8.18716,8.11089,8.15627,260086.88336666,0
+TPVG.US,D,20180914,000000,8.17433,8.20614,8.08725,8.08725,290592.61763675,0
+TPVG.US,D,20180917,000000,8.06295,8.15627,8.06295,8.08055,198111.09982218,0
+TPVG.US,D,20180918,000000,8.11089,8.12593,8.0007,8.03095,306858.34278252,0
+TPVG.US,D,20180919,000000,8.08725,8.08725,8.00656,8.04443,181176.68112705,0
+TPVG.US,D,20180920,000000,8.08055,8.11089,8.02005,8.0503,119240.16832935,0
+TPVG.US,D,20180921,000000,8.16828,8.20008,8.12354,8.12593,476301.79745475,0
+TPVG.US,D,20180924,000000,8.22494,8.30239,8.20614,8.28002,819080.8741468,0
+TPVG.US,D,20180925,000000,8.30496,8.33769,8.2362,8.29131,366924.04083774,0
+TPVG.US,D,20180926,000000,8.28772,8.30496,8.24299,8.28002,279319.73160252,0
+TPVG.US,D,20180927,000000,8.342,8.40387,8.30496,8.36601,497911.61672492,0
+TPVG.US,D,20180928,000000,8.342,8.45402,8.32476,8.42936,526800.70525256,0
+TPVG.US,D,20181001,000000,8.46016,8.49792,8.38536,8.40387,400072.91453701,0
+TPVG.US,D,20181002,000000,8.37308,8.39159,8.32476,8.33502,216393.81415676,0
+TPVG.US,D,20181003,000000,8.32981,8.37922,8.29131,8.29131,208304.04031993,0
+TPVG.US,D,20181004,000000,8.28002,8.29809,8.11511,8.13683,360413.82370476,0
+TPVG.US,D,20181005,000000,8.1075,8.16131,8.09742,8.1075,196805.3474917,0
+TPVG.US,D,20181008,000000,8.03847,8.06295,7.94497,7.97531,447360.34793141,0
+TPVG.US,D,20181009,000000,7.95074,8.1504,7.89656,8.1075,311113.76453785,0
+TPVG.US,D,20181010,000000,8.13271,8.17433,7.95715,7.97531,216162.55309239,0
+TPVG.US,D,20181011,000000,7.93919,8.02427,7.88997,7.88997,244593.48290757,0
+TPVG.US,D,20181012,000000,7.92113,8.0007,7.89656,7.92599,167460.28195979,0
+TPVG.US,D,20181015,000000,7.98273,8.08725,7.94497,8.03847,264058.68306189,0
+TPVG.US,D,20181016,000000,8.03095,8.12593,8.01418,8.10081,226584.57294636,0
+TPVG.US,D,20181017,000000,8.06973,8.1075,8.03847,8.05626,155962.67998566,0
+TPVG.US,D,20181018,000000,8.06295,8.07551,7.95715,7.97027,164040.45442764,0
+TPVG.US,D,20181019,000000,7.97027,8.02427,7.91536,7.95715,234969.96823813,0
+TPVG.US,D,20181022,000000,7.90793,7.9326,7.82589,7.82589,271834.29092448,0
+TPVG.US,D,20181023,000000,7.81525,7.81525,7.56058,7.66042,480517.94846329,0
+TPVG.US,D,20181024,000000,7.70964,7.71606,7.56765,7.56765,378615.81483765,0
+TPVG.US,D,20181025,000000,7.57965,7.69048,7.57242,7.67151,264262.67277434,0
+TPVG.US,D,20181026,000000,7.66042,7.70021,7.4603,7.59864,625898.25304561,0
+TPVG.US,D,20181029,000000,7.64768,7.72221,7.60972,7.62953,223436.36807944,0
+TPVG.US,D,20181030,000000,7.66042,7.74641,7.62953,7.72221,220677.5981181,0
+TPVG.US,D,20181031,000000,7.78473,7.91123,7.67151,7.79206,271813.56469701,0
+TPVG.US,D,20181101,000000,7.97027,7.98273,7.72717,7.88997,362821.33865324,0
+TPVG.US,D,20181102,000000,7.90793,7.95074,7.72717,7.80958,346997.40940876,0
+TPVG.US,D,20181105,000000,7.79445,7.92113,7.77079,7.77079,238636.32879175,0
+TPVG.US,D,20181106,000000,7.76668,7.85292,7.73422,7.78473,309800.37622885,0
+TPVG.US,D,20181107,000000,7.82589,7.92599,7.79206,7.82589,325226.14373513,0
+TPVG.US,D,20181108,000000,7.82589,7.98888,7.75209,7.78473,378919.07227112,0
+TPVG.US,D,20181109,000000,7.77079,7.8202,7.72717,7.76668,215076.06243145,0
+TPVG.US,D,20181112,000000,7.77079,7.80206,7.72221,7.75952,193270.98028144,0
+TPVG.US,D,20181113,000000,7.75952,7.83744,7.73422,7.73422,196110.4734445,0
+TPVG.US,D,20181114,000000,7.75209,7.79445,7.72221,7.73422,235987.73509221,0
+TPVG.US,D,20181115,000000,7.70424,7.77721,7.56765,7.59148,388790.21081609,0
+TPVG.US,D,20181116,000000,7.60331,7.62238,7.47414,7.56058,666664.56076626,0
+TPVG.US,D,20181119,000000,7.53694,7.68581,7.52338,7.59864,254228.99697186,0
+TPVG.US,D,20181120,000000,7.54794,7.61606,7.44252,7.47414,378629.99594064,0
+TPVG.US,D,20181121,000000,7.5164,7.56618,7.48011,7.52952,212027.12528556,0
+TPVG.US,D,20181123,000000,7.49266,7.59864,7.48643,7.57242,77480.092544335,0
+TPVG.US,D,20181126,000000,7.58507,7.74641,7.58507,7.64768,382266.90343418,0
+TPVG.US,D,20181127,000000,7.64768,7.67867,7.61606,7.65419,228586.29017811,0
+TPVG.US,D,20181128,000000,7.66537,7.69709,7.59148,7.65419,486306.02019715,0
+TPVG.US,D,20181129,000000,7.6914,7.7497,7.58369,7.6352,469443.59787112,0
+TPVG.US,D,20181130,000000,7.62155,7.63989,7.48011,7.57085,368740.31287637,0
+TPVG.US,D,20181203,000000,7.64768,7.73742,7.58369,7.73742,465840.50685398,0
+TPVG.US,D,20181204,000000,7.6914,7.78134,7.62879,7.67233,495221.57057045,0
+TPVG.US,D,20181206,000000,7.6352,7.74247,7.60257,7.73742,432410.1928028,0
+TPVG.US,D,20181207,000000,7.74247,7.79361,7.72945,7.77409,204839.4877706,0
+TPVG.US,D,20181210,000000,7.81855,7.8522,7.72945,7.84395,553263.73431239,0
+TPVG.US,D,20181211,000000,7.90967,7.90967,7.82515,7.85788,269710.39803609,0
+TPVG.US,D,20181212,000000,7.93516,8.00584,7.86457,7.90967,261592.26199325,0
+TPVG.US,D,20181213,000000,7.94744,7.98686,7.79967,7.89656,296999.20363239,0
+TPVG.US,D,20181214,000000,7.83983,7.92113,7.6352,7.6352,397513.7708718,0
+TPVG.US,D,20181217,000000,7.66042,7.69763,7.18758,7.19354,1277962.822842,0
+TPVG.US,D,20181218,000000,7.22553,7.32728,7.06043,7.11698,803856.9146448,0
+TPVG.US,D,20181219,000000,7.18841,7.33114,7.13642,7.16236,367408.38004805,0
+TPVG.US,D,20181220,000000,7.16236,7.22039,6.6074,6.73656,869746.68261843,0
+TPVG.US,D,20181221,000000,6.76938,6.87901,6.68266,6.69155,499411.54108113,0
+TPVG.US,D,20181224,000000,6.69155,6.89166,6.64021,6.83968,297567.53860665,0
+TPVG.US,D,20181226,000000,6.85188,7.16236,6.85188,7.12295,356950.36200952,0
+TPVG.US,D,20181227,000000,7.07831,7.20692,7.00781,7.15578,229816.77357724,0
+TPVG.US,D,20181228,000000,7.19418,7.28053,7.14963,7.16236,431398.97107319,0
+TPVG.US,D,20181231,000000,7.23378,7.25303,6.96226,7.02001,480616.12533024,0
+TPVG.US,D,20190102,000000,6.93017,7.27329,6.93017,7.16833,309511.29989838,0
+TPVG.US,D,20190103,000000,7.17502,7.35488,7.16833,7.27834,206151.78522553,0
+TPVG.US,D,20190104,000000,7.29703,7.45801,7.29703,7.42042,135773.15272404,0
+TPVG.US,D,20190107,000000,7.42042,7.70424,7.39412,7.60102,283015.54521622,0
+TPVG.US,D,20190108,000000,7.68508,7.72862,7.63842,7.7167,139545.32612315,0
+TPVG.US,D,20190109,000000,7.7366,7.7684,7.62018,7.67151,195554.13786511,0
+TPVG.US,D,20190110,000000,7.67151,7.7684,7.63842,7.71048,119243.44089158,0
+TPVG.US,D,20190111,000000,7.67151,7.75539,7.67151,7.70424,134663.75412749,0
+TPVG.US,D,20190114,000000,7.69048,7.75613,7.66537,7.7167,164559.70096841,0
+TPVG.US,D,20190115,000000,7.7366,7.75539,7.68508,7.72862,125825.65439366,0
+TPVG.US,D,20190116,000000,7.77336,7.92196,7.7366,7.91059,179020.06261634,0
+TPVG.US,D,20190117,000000,7.91059,7.99401,7.91059,7.96789,161851.11029461,0
+TPVG.US,D,20190118,000000,7.97449,8.025,7.93672,7.98815,213800.85401515,0
+TPVG.US,D,20190122,000000,7.9358,7.99144,7.87759,7.9039,165927.63198127,0
+TPVG.US,D,20190123,000000,7.92196,7.96128,7.85788,7.9039,96439.136406818,0
+TPVG.US,D,20190124,000000,7.91792,8.025,7.8137,7.83248,375027.99577759,0
+TPVG.US,D,20190125,000000,7.89656,7.97449,7.8653,7.94167,161239.14115729,0
+TPVG.US,D,20190128,000000,7.92929,8.08385,7.92929,8.07212,138598.46478411,0
+TPVG.US,D,20190129,000000,8.08385,8.08385,7.99988,8.03939,109822.82508051,0
+TPVG.US,D,20190130,000000,8.07816,8.15535,8.025,8.1361,121451.32954393,0
+TPVG.US,D,20190131,000000,8.1361,8.22062,8.07212,8.20696,197249.32510115,0
+TPVG.US,D,20190201,000000,8.20696,8.21293,8.12354,8.15535,125886.74222199,0
+TPVG.US,D,20190204,000000,8.16828,8.23868,8.14774,8.22676,85392.057166578,0
+TPVG.US,D,20190205,000000,8.24482,8.31614,8.2319,8.30927,108654.52036379,0
+TPVG.US,D,20190206,000000,8.33411,8.33411,8.24482,8.28424,119158.35427356,0
+TPVG.US,D,20190207,000000,8.28424,8.28424,8.16828,8.27838,123897.0243851,0
+TPVG.US,D,20190208,000000,8.25766,8.27407,8.19312,8.2319,99746.605969019,0
+TPVG.US,D,20190211,000000,8.29551,8.33411,8.2517,8.30927,161967.83168088,0
+TPVG.US,D,20190212,000000,8.33411,8.37482,8.2319,8.2517,190772.92444456,0
+TPVG.US,D,20190213,000000,8.27059,8.32907,8.22062,8.31614,129926.17487002,0
+TPVG.US,D,20190214,000000,8.30927,8.35217,8.23868,8.32394,116837.01679719,0
+TPVG.US,D,20190215,000000,8.33411,8.35575,8.31614,8.33411,96057.337479783,0
+TPVG.US,D,20190219,000000,8.33411,8.43293,8.30927,8.40645,244280.40778741,0
+TPVG.US,D,20190220,000000,8.40039,8.43293,8.37482,8.41974,147502.01576255,0
+TPVG.US,D,20190221,000000,8.38003,8.50948,8.38003,8.49097,189187.91347032,0
+TPVG.US,D,20190222,000000,8.50948,8.75553,8.43898,8.74635,716373.69021215,0
+TPVG.US,D,20190225,000000,8.74085,8.74085,8.41974,8.59318,416196.82865274,0
+TPVG.US,D,20190226,000000,8.57969,8.57969,8.32907,8.43293,324510.54346047,0
+TPVG.US,D,20190227,000000,8.42496,8.44522,8.28947,8.30413,235821.92527247,0
+TPVG.US,D,20190228,000000,8.28947,8.32907,8.20008,8.20008,287977.8404136,0
+TPVG.US,D,20190301,000000,8.25766,8.27059,8.09742,8.12354,252954.87940965,0
+TPVG.US,D,20190304,000000,8.16049,8.30927,8.13015,8.26371,241763.80743121,0
+TPVG.US,D,20190305,000000,8.27059,8.29983,8.12354,8.22062,246912.63867578,0
+TPVG.US,D,20190306,000000,8.22062,8.2319,8.14866,8.18029,156467.74542343,0
+TPVG.US,D,20190307,000000,8.49792,8.55632,8.22062,8.51644,767354.75551209,0
+TPVG.US,D,20190308,000000,8.42496,8.60655,8.42496,8.59318,415352.50759695,0
+TPVG.US,D,20190311,000000,8.63259,8.70345,8.61105,8.69631,627727.61533315,0
+TPVG.US,D,20190312,000000,8.74085,8.74085,8.54111,8.60033,436511.80413324,0
+TPVG.US,D,20190313,000000,8.70345,8.70345,8.61105,8.6721,278663.03744802,0
+TPVG.US,D,20190314,000000,8.67568,8.73628,8.63975,8.68998,368642.1360094,0
+TPVG.US,D,20190315,000000,8.70345,8.76653,8.66485,8.68998,735280.37307892,0
+TPVG.US,D,20190318,000000,8.75553,8.7922,8.63259,8.72986,602162.35917889,0
+TPVG.US,D,20190319,000000,8.80869,8.80869,8.56979,8.59583,552712.85300338,0
+TPVG.US,D,20190320,000000,8.56265,8.6093,8.52314,8.58868,439933.81337355,0
+TPVG.US,D,20190321,000000,8.6039,8.74727,8.45402,8.47602,1001964.7419047,0
+TPVG.US,D,20190322,000000,8.4839,8.67119,8.37748,8.56979,396666.17725378,0
+TPVG.US,D,20190325,000000,8.50948,8.78303,8.50948,8.72986,579306.7845525,0
+TPVG.US,D,20190326,000000,8.80869,8.89395,8.78577,8.86095,398050.4710778,0
+TPVG.US,D,20190327,000000,8.84811,8.92695,8.84811,8.87562,251374.23185171,0
+TPVG.US,D,20190328,000000,8.99295,9.14604,8.94253,9.07179,1074253.4598954,0
+TPVG.US,D,20190329,000000,9.18546,9.27806,9.11213,9.11213,1099583.091569,0
+TPVG.US,D,20190401,000000,9.17905,9.23863,9.12038,9.17354,539974.94994342,0
+TPVG.US,D,20190402,000000,9.15246,9.20563,9.11213,9.19371,262550.03187307,0
+TPVG.US,D,20190403,000000,9.20563,9.21755,9.15246,9.17354,220607.78345716,0
+TPVG.US,D,20190404,000000,9.14604,9.17354,9.10663,9.12038,181646.83923434,0
+TPVG.US,D,20190405,000000,9.14054,9.23863,9.14054,9.18546,235847.01491623,0
+TPVG.US,D,20190408,000000,9.19371,9.24413,9.15796,9.19921,179036.4254275,0
+TPVG.US,D,20190409,000000,9.17905,9.22671,9.15246,9.16621,159914.84430751,0
+TPVG.US,D,20190410,000000,9.17905,9.23221,9.17905,9.20563,168384.23536322,0
+TPVG.US,D,20190411,000000,9.23863,9.27347,9.20563,9.25147,152540.67074536,0
+TPVG.US,D,20190412,000000,9.27347,9.29821,9.19921,9.25788,148348.5185265,0
+TPVG.US,D,20190415,000000,9.2643,9.2643,9.14054,9.21205,139994.75800298,0
+TPVG.US,D,20190416,000000,9.23221,9.2918,9.21205,9.25147,182492.2511442,0
+TPVG.US,D,20190417,000000,9.23221,9.30372,9.21205,9.25788,143655.6642862,0
+TPVG.US,D,20190418,000000,9.25147,9.2918,9.20563,9.23863,188323.95704114,0
+TPVG.US,D,20190422,000000,9.24413,9.24413,9.19371,9.19921,174176.67051338,0
+TPVG.US,D,20190423,000000,9.21205,9.3248,9.21205,9.29821,181403.57877511,0
+TPVG.US,D,20190424,000000,9.33581,9.38072,9.2918,9.3248,169800.16395548,0
+TPVG.US,D,20190425,000000,9.33581,9.33581,9.17905,9.23863,258593.5041349,0
+TPVG.US,D,20190426,000000,9.24413,9.33489,9.22671,9.31931,127661.56180567,0
+TPVG.US,D,20190429,000000,9.36423,9.39814,9.31197,9.3303,180399.99302405,0
+TPVG.US,D,20190430,000000,9.33581,9.40456,9.21755,9.24413,337683.69729726,0
+TPVG.US,D,20190501,000000,9.27347,9.3248,9.23221,9.24413,115787.61517487,0
+TPVG.US,D,20190502,000000,9.33581,9.52376,9.28447,9.48249,553600.80822226,0
+TPVG.US,D,20190503,000000,9.52376,9.67496,9.52376,9.60345,285724.13589002,0
+TPVG.US,D,20190506,000000,9.41006,9.58329,9.33581,9.51734,365066.31634421,0
+TPVG.US,D,20190507,000000,9.45036,9.57048,9.35138,9.43115,271345.58829787,0
+TPVG.US,D,20190508,000000,9.42568,9.50444,9.38347,9.38439,137360.34540643,0
+TPVG.US,D,20190509,000000,9.37889,9.42568,9.31197,9.37889,206367.77433283,0
+TPVG.US,D,20190510,000000,9.3248,9.45036,9.3248,9.39264,176011.4870713,0
+TPVG.US,D,20190513,000000,9.31931,9.38072,9.20563,9.27806,323613.86140898,0
+TPVG.US,D,20190514,000000,9.2643,9.36973,9.23863,9.25788,263091.09549538,0
+TPVG.US,D,20190515,000000,9.23863,9.3303,9.19371,9.27806,177348.87417001,0
+TPVG.US,D,20190516,000000,9.25147,9.34497,9.25147,9.31931,128326.98279278,0
+TPVG.US,D,20190517,000000,9.31931,9.41006,9.28447,9.3303,138036.67493432,0
+TPVG.US,D,20190520,000000,9.3303,9.39814,9.30372,9.3303,148058.35134195,0
+TPVG.US,D,20190521,000000,9.35138,9.45036,9.35138,9.41006,138469.74400299,0
+TPVG.US,D,20190522,000000,9.41006,9.49625,9.41006,9.43115,191128.54287375,0
+TPVG.US,D,20190523,000000,9.43115,9.4531,9.33581,9.35138,212515.82791216,0
+TPVG.US,D,20190524,000000,9.43577,9.45036,9.35138,9.39264,191111.0892085,0
+TPVG.US,D,20190528,000000,9.47787,9.53751,9.41006,9.52376,334725.30103976,0
+TPVG.US,D,20190529,000000,9.48984,9.48984,9.30372,9.39814,347883.18291947,0
+TPVG.US,D,20190530,000000,9.47976,9.47976,9.25422,9.27622,402214.26109063,0
+TPVG.US,D,20190531,000000,9.22763,9.22763,9.01037,9.09929,408597.93915066,0
+TPVG.US,D,20190603,000000,9.09288,9.16621,9.02963,9.04429,228001.59239271,0
+TPVG.US,D,20190604,000000,9.08554,9.27622,9.07729,9.22763,180804.69988671,0
+TPVG.US,D,20190605,000000,9.25422,9.4449,9.16621,9.37797,240660.9539591,0
+TPVG.US,D,20190606,000000,9.36881,9.42654,9.31288,9.35781,165190.21462506,0
+TPVG.US,D,20190607,000000,9.36881,9.47147,9.28997,9.47147,205552.90633713,0
+TPVG.US,D,20190610,000000,9.49992,9.5604,9.34314,9.38347,280627.66564114,0
+TPVG.US,D,20190611,000000,9.4449,9.4449,9.34314,9.38347,119137.62804608,0
+TPVG.US,D,20190612,000000,9.37797,9.51273,9.32938,9.49992,228674.64935836,0
+TPVG.US,D,20190613,000000,9.51273,9.60807,9.51273,9.57321,174379.56937175,0
+TPVG.US,D,20190614,000000,9.64199,9.64933,9.58056,9.58056,210315.57523836,0
+TPVG.US,D,20190617,000000,9.58056,9.61448,9.48523,9.54024,131874.44025198,0
+TPVG.US,D,20190618,000000,9.54665,9.62182,9.51273,9.56775,110326.79966419,0
+TPVG.US,D,20190619,000000,9.56775,9.64933,9.5604,9.58697,113260.1062779,0
+TPVG.US,D,20190620,000000,9.64933,9.64933,9.47976,9.64199,173658.51482669,0
+TPVG.US,D,20190621,000000,9.61448,9.66855,9.59526,9.66855,148148.89223037,0
+TPVG.US,D,20190624,000000,9.64199,9.70981,9.58697,9.59526,184137.25909269,0
+TPVG.US,D,20190625,000000,9.6026,9.60807,9.49992,9.51273,139460.23950513,0
+TPVG.US,D,20190626,000000,9.51914,9.61448,9.49257,9.554,113950.61690881,0
+TPVG.US,D,20190627,000000,9.58056,9.6759,9.52743,9.65574,141592.85922614,0
+TPVG.US,D,20190628,000000,9.6759,9.71165,9.6612,9.66855,148826.31261234,0
+TPVG.US,D,20190701,000000,9.7501,9.81345,9.69702,9.73916,195282.51519988,0
+TPVG.US,D,20190702,000000,9.74468,9.78032,9.68324,9.74468,231843.58045276,0
+TPVG.US,D,20190703,000000,9.76386,9.83263,9.66855,9.76386,139658.77494718,0
+TPVG.US,D,20190705,000000,9.77858,9.77858,9.58697,9.76386,199590.29795091,0
+TPVG.US,D,20190708,000000,9.84638,9.85278,9.63557,9.85278,296700.30961523,0
+TPVG.US,D,20190709,000000,9.7565,9.83263,9.70981,9.77316,172998.54810995,0
+TPVG.US,D,20190710,000000,9.77316,9.86566,9.73916,9.86111,212940.17014821,0
+TPVG.US,D,20190711,000000,9.85278,9.92068,9.78962,9.86111,258844.40057267,0
+TPVG.US,D,20190712,000000,9.85278,9.98112,9.83999,9.83999,218236.26669323,0
+TPVG.US,D,20190715,000000,9.98945,10.1948,9.96833,10.1314,1331752.8373909,0
+TPVG.US,D,20190716,000000,10.1993,10.281,9.92891,10.0289,1768163.192095,0
+TPVG.US,D,20190717,000000,10.0289,10.1801,10.0096,10.0445,707616.31368005,0
+TPVG.US,D,20190718,000000,10.0445,10.1462,10.0215,10.0894,447081.08928764,0
+TPVG.US,D,20190719,000000,10.1582,10.2039,10.0636,10.1242,463752.61215014,0
+TPVG.US,D,20190722,000000,10.1242,10.1856,10.1067,10.1388,493585.28945459,0
+TPVG.US,D,20190723,000000,10.1388,10.1948,10.0673,10.1646,450916.53222323,0
+TPVG.US,D,20190724,000000,10.1582,10.1646,10.071,10.1049,408810.65569573,0
+TPVG.US,D,20190725,000000,10.0967,10.1535,10.0096,10.0445,268050.11813053,0
+TPVG.US,D,20190726,000000,10.0563,10.1049,9.99584,10.017,248523.83014788,0
+TPVG.US,D,20190729,000000,10.017,10.1314,9.92891,10.1123,412444.29062702,0
+TPVG.US,D,20190730,000000,10.1177,10.1582,10.0215,10.1388,302560.37771819,0
+TPVG.US,D,20190731,000000,10.1388,10.1727,10.1076,10.1242,326753.33944327,0
+TPVG.US,D,20190801,000000,10.2333,10.4441,10.1948,10.4037,586291.52320908,0
+TPVG.US,D,20190802,000000,10.39,10.4295,10.2333,10.39,353125.8276147,0
+TPVG.US,D,20190805,000000,10.3011,10.3084,9.98112,10.0967,540504.01417089,0
+TPVG.US,D,20190806,000000,10.1242,10.4166,10.1242,10.39,555881.78409778,0
+TPVG.US,D,20190807,000000,10.3287,10.39,10.1993,10.3094,459822.26490984,0
+TPVG.US,D,20190808,000000,10.3287,10.6486,10.2883,10.5798,375154.53485056,0
+TPVG.US,D,20190809,000000,10.6339,10.6761,10.5047,10.5174,285441.604684,0
+TPVG.US,D,20190812,000000,10.4661,10.4926,10.4166,10.4926,193944.0372471,0
+TPVG.US,D,20190813,000000,10.3817,10.6191,10.3817,10.511,268229.01819919,0
+TPVG.US,D,20190814,000000,10.4359,10.5265,10.4037,10.4166,382105.45703074,0
+TPVG.US,D,20190815,000000,10.4708,10.654,10.4468,10.5936,301887.32075252,0
+TPVG.US,D,20190816,000000,10.6339,10.8841,10.6265,10.7888,408088.51029659,0
+TPVG.US,D,20190819,000000,10.8731,11.1179,10.8659,11.0821,457519.47195277,0
+TPVG.US,D,20190820,000000,11.1097,11.4764,11.1097,11.1922,607847.89062947,0
+TPVG.US,D,20190821,000000,11.2801,11.3536,11.1234,11.1637,510875.32657889,0
+TPVG.US,D,20190822,000000,11.1784,11.205,11.0206,11.1637,228079.04303219,0
+TPVG.US,D,20190823,000000,11.1289,11.205,11.0749,11.1464,250644.45047403,0
+TPVG.US,D,20190826,000000,11.2123,11.3948,11.1784,11.3791,392807.82638257,0
+TPVG.US,D,20190827,000000,11.415,11.4369,11.2325,11.261,278306.32816477,0
+TPVG.US,D,20190828,000000,11.3627,11.3746,11.1408,11.3342,517206.64364321,0
+TPVG.US,D,20190829,000000,11.4928,11.4928,11.1536,11.2371,425859.61406895,0
+TPVG.US,D,20190830,000000,11.2637,11.2747,11.084,11.1197,530224.89620102,0
+TPVG.US,D,20190903,000000,11.1115,11.2509,11.0079,11.2298,523102.7099307,0
+TPVG.US,D,20190904,000000,11.2784,11.3754,11.2417,11.3278,222486.23417816,0
+TPVG.US,D,20190905,000000,11.3489,11.4727,11.3278,11.4113,372949.91876043,0
+TPVG.US,D,20190906,000000,11.4113,11.4378,11.2784,11.3754,252445.45055556,0
+TPVG.US,D,20190909,000000,11.4241,11.4462,11.1949,11.3543,331269.47532306,0
+TPVG.US,D,20190910,000000,11.3543,11.3543,11.2023,11.2929,279869.52205745,0
+TPVG.US,D,20190911,000000,11.3278,11.3543,11.1949,11.3132,216457.08369325,0
+TPVG.US,D,20190912,000000,11.3214,11.4589,11.304,11.403,261057.74349539,0
+TPVG.US,D,20190913,000000,11.4589,11.4864,11.3278,11.3966,174855.18174943,0
+TPVG.US,D,20190916,000000,11.37,11.5212,11.3278,11.4589,332845.75946468,0
+TPVG.US,D,20190917,000000,11.4663,11.5222,11.3489,11.4113,187490.54452613,0
+TPVG.US,D,20190918,000000,11.4167,11.4589,11.3855,11.4534,157559.69035475,0
+TPVG.US,D,20190919,000000,11.5148,11.634,11.4928,11.5148,334000.97393249,0
+TPVG.US,D,20190920,000000,11.5212,11.799,11.5212,11.799,430295.02674703,0
+TPVG.US,D,20190923,000000,11.799,11.9237,11.7302,11.8339,305373.69038339,0
+TPVG.US,D,20190924,000000,11.8476,11.9044,11.7568,11.821,192248.85001107,0
+TPVG.US,D,20190925,000000,11.821,11.8824,11.6101,11.745,250046.6624397,0
+TPVG.US,D,20190926,000000,11.745,11.7641,11.6578,11.745,183586.37778368,0
+TPVG.US,D,20190927,000000,11.7641,11.7641,11.4928,11.5295,222064.07365027,0
+TPVG.US,D,20190930,000000,11.5635,11.5735,11.2865,11.4378,389620.35076887,0
+TPVG.US,D,20191001,000000,11.4663,11.4663,11.1536,11.2096,288843.97855093,0
+TPVG.US,D,20191002,000000,11.1481,11.1481,10.6751,10.9867,811583.4340739,0
+TPVG.US,D,20191003,000000,10.9722,11.2096,10.8877,11.1408,364229.63126696,0
+TPVG.US,D,20191004,000000,11.1197,11.3489,11.1115,11.2784,162446.71662079,0
+TPVG.US,D,20191007,000000,11.2784,11.3398,11.216,11.2865,110919.13342814,0
+TPVG.US,D,20191008,000000,11.2023,11.3636,11.1326,11.1875,160017.38459077,0
+TPVG.US,D,20191009,000000,11.1674,11.2334,11.1197,11.1592,155304.89497708,0
+TPVG.US,D,20191010,000000,11.1949,11.3278,11.183,11.2865,140180.20319611,0
+TPVG.US,D,20191011,000000,11.3892,11.4113,11.2929,11.3214,188817.02308405,0
+TPVG.US,D,20191014,000000,11.2994,11.3489,11.259,11.2929,123986.47441944,0
+TPVG.US,D,20191015,000000,11.3398,11.4663,11.3076,11.3636,124877.70220054,0
+TPVG.US,D,20191016,000000,11.3543,11.4462,11.259,11.259,135713.1557498,0
+TPVG.US,D,20191017,000000,11.3214,11.4314,11.2865,11.3811,179230.59745325,0
+TPVG.US,D,20191018,000000,11.3811,11.415,11.3132,11.3398,332002.52926297,0
+TPVG.US,D,20191021,000000,11.3892,11.4314,11.3543,11.4113,129140.75993441,0
+TPVG.US,D,20191022,000000,11.4589,11.5148,11.3754,11.4462,163780.83115725,0
+TPVG.US,D,20191023,000000,11.4462,11.5066,11.3754,11.4241,103308.24453122,0
+TPVG.US,D,20191024,000000,11.4727,11.4864,11.4113,11.4378,123030.88624777,0
+TPVG.US,D,20191025,000000,11.4314,11.5772,11.4241,11.4864,106615.71409342,0
+TPVG.US,D,20191028,000000,11.5717,11.5854,11.4864,11.5212,144780.33483984,0
+TPVG.US,D,20191029,000000,11.5066,11.5717,11.4194,11.5148,198433.99262904,0
+TPVG.US,D,20191030,000000,11.4928,11.5635,11.403,11.4864,131804.62559103,0
+TPVG.US,D,20191031,000000,11.4928,11.6257,11.4663,11.6101,139795.13170684,0
+TPVG.US,D,20191101,000000,11.6101,11.7568,11.6074,11.646,188376.31803686,0
+TPVG.US,D,20191104,000000,11.667,11.8054,11.667,11.7917,227209.63233263,0
+TPVG.US,D,20191105,000000,11.8054,11.8476,11.667,11.722,177467.77726443,0
+TPVG.US,D,20191106,000000,11.667,11.7917,11.646,11.7155,207902.60601951,0
+TPVG.US,D,20191107,000000,11.2096,11.216,9.89685,10.4872,2678754.7239276,0
+TPVG.US,D,20191108,000000,10.4716,10.5037,10.1599,10.182,685865.77423389,0
+TPVG.US,D,20191111,000000,10.0774,10.2369,9.73916,10.1965,1077987.4534019,0
+TPVG.US,D,20191112,000000,10.0975,10.5413,10.0894,10.3772,485599.14675509,0
+TPVG.US,D,20191113,000000,10.3066,10.6329,10.3066,10.5705,808323.96209111,0
+TPVG.US,D,20191114,000000,10.5705,10.7493,10.4514,10.4955,409003.73686739,0
+TPVG.US,D,20191115,000000,10.5349,10.5349,10.2159,10.2855,444511.03708165,0
+TPVG.US,D,20191118,000000,10.3139,10.3772,10.2727,10.3405,201912.72628136,0
+TPVG.US,D,20191119,000000,10.3542,10.4092,10.3542,10.3772,155058.36195562,0
+TPVG.US,D,20191120,000000,10.3772,10.446,10.3772,10.4037,150795.30422177,0
+TPVG.US,D,20191121,000000,10.4092,10.4955,10.2002,10.3066,350383.42046451,0
+TPVG.US,D,20191122,000000,10.2498,10.3772,10.1123,10.3267,443597.99221901,0
+TPVG.US,D,20191125,000000,10.3542,10.4092,9.97938,10.1892,1081250.1979469,0
+TPVG.US,D,20191126,000000,10.1398,10.182,9.89685,10.1545,878085.17118487,0
+TPVG.US,D,20191127,000000,10.148,10.2525,10.0536,10.2397,469372.6923561,0
+TPVG.US,D,20191129,000000,10.1545,10.3965,10.1545,10.3598,225020.2881996,0
+TPVG.US,D,20191202,000000,10.4092,10.4092,10.0636,10.2324,639777.18947037,0
+TPVG.US,D,20191203,000000,10.1398,10.1746,9.97473,10.0408,381201.13900071,0
+TPVG.US,D,20191204,000000,10.0472,10.1398,9.99671,10.0683,240314.06236254,0
+TPVG.US,D,20191205,000000,10.0408,10.1177,9.90411,9.91148,452148.10647643,0
+TPVG.US,D,20191206,000000,9.93995,10.148,9.93162,10.1242,394492.10507784,0
+TPVG.US,D,20191209,000000,10.0811,10.2094,10.0187,10.182,297653.71607874,0
+TPVG.US,D,20191210,000000,10.182,10.2314,10.0811,10.1177,279014.2924609,0
+TPVG.US,D,20191211,000000,10.1545,10.1975,10.0536,10.1113,201009.4991054,0
+TPVG.US,D,20191212,000000,10.1314,10.2525,10.1314,10.148,148129.25685697,0
+TPVG.US,D,20191213,000000,10.148,10.2397,10.1177,10.1975,156761.18517021,0
+TPVG.US,D,20191216,000000,10.1975,10.3525,10.1975,10.226,257607.37204908,0
+TPVG.US,D,20191217,000000,10.2177,10.3753,10.2177,10.325,270409.6354996,0
+TPVG.US,D,20191218,000000,10.3166,10.3809,10.2324,10.2681,281885.4203922,0
+TPVG.US,D,20191219,000000,10.2608,10.3525,10.2002,10.226,210189.0361654,0
+TPVG.US,D,20191220,000000,10.2177,10.2956,10.1975,10.2525,308416.08240482,0
+TPVG.US,D,20191223,000000,10.2397,10.2891,9.96833,10.0757,564875.87596465,0
+TPVG.US,D,20191224,000000,10.0894,10.2002,10.0894,10.1545,128869.13726918,0
+TPVG.US,D,20191226,000000,10.1545,10.2177,10.1113,10.182,231118.16249138,0
+TPVG.US,D,20191227,000000,10.1746,10.2094,10.0967,10.1113,129147.30505887,0
+TPVG.US,D,20191230,000000,10.1113,10.1673,10.0683,10.1398,264095.77210052,0
+TPVG.US,D,20191231,000000,10.148,10.2461,10.0894,10.1242,359548.77642151,0
+TPVG.US,D,20200102,000000,10.1314,10.1975,10.0757,10.1545,258327.33574006,0
+TPVG.US,D,20200103,000000,10.148,10.2324,10.1113,10.1746,138225.39268968,0
+TPVG.US,D,20200106,000000,10.148,10.325,10.1242,10.2681,175158.4391829,0
+TPVG.US,D,20200107,000000,10.2681,10.2827,10.182,10.1901,153127.5502389,0
+TPVG.US,D,20200108,000000,10.1673,10.2681,10.1673,10.2324,230466.92260727,0
+TPVG.US,D,20200109,000000,9.80512,9.99032,9.71891,9.96833,4192108.5846816,0
+TPVG.US,D,20200110,000000,9.97105,10.0041,9.89772,9.91148,840068.90659295,0
+TPVG.US,D,20200113,000000,9.91787,9.99032,9.84183,9.90411,621163.94635038,0
+TPVG.US,D,20200114,000000,9.96194,10.0757,9.96194,10.0242,988246.16102933,0
+TPVG.US,D,20200115,000000,9.99671,10.0472,9.93995,9.96833,425163.64916767,0
+TPVG.US,D,20200116,000000,9.97473,10.0408,9.89772,9.9262,524116.11336846,0
+TPVG.US,D,20200117,000000,9.9262,9.99671,9.88222,9.89036,361981.38101376,0
+TPVG.US,D,20200121,000000,9.89036,10.0151,9.84735,9.93995,455246.1320558,0
+TPVG.US,D,20200122,000000,9.96833,9.98209,9.87573,9.91787,312416.24430607,0
+TPVG.US,D,20200123,000000,9.89772,9.93162,9.8336,9.91787,550603.14121799,0
+TPVG.US,D,20200124,000000,9.93162,10.0187,9.78962,9.82527,360418.18712108,0
+TPVG.US,D,20200127,000000,9.72724,9.85471,9.72724,9.741,195497.41345309,0
+TPVG.US,D,20200128,000000,9.76211,9.82527,9.73461,9.76211,233714.39519522,0
+TPVG.US,D,20200129,000000,9.78226,9.81888,9.72724,9.78226,162007.10242766,0
+TPVG.US,D,20200130,000000,9.76211,9.84183,9.72724,9.76211,211167.5322727,0
+TPVG.US,D,20200131,000000,9.76211,9.82527,9.71891,9.73461,219770.00752583,0
+TPVG.US,D,20200203,000000,9.73461,9.78962,9.71891,9.741,157689.50198993,0
+TPVG.US,D,20200204,000000,9.76948,9.8336,9.64745,9.6915,401473.57117219,0
+TPVG.US,D,20200205,000000,9.741,9.78962,9.69789,9.741,188698.11998964,0
+TPVG.US,D,20200206,000000,9.741,9.78226,9.69509,9.71891,198279.09135007,0
+TPVG.US,D,20200207,000000,9.72724,9.80512,9.69789,9.78962,230798.54224676,0
+TPVG.US,D,20200210,000000,9.78962,9.91148,9.77393,9.78226,283504.24784282,0
+TPVG.US,D,20200211,000000,9.76948,9.88222,9.76948,9.84735,236979.32144841,0
+TPVG.US,D,20200212,000000,9.86198,9.9262,9.82527,9.90411,240827.85463292,0
+TPVG.US,D,20200213,000000,9.86198,10.0187,9.86198,10.0187,239012.6734484,0
+TPVG.US,D,20200214,000000,10.0187,10.0187,9.9262,9.98209,235917.92043126,0
+TPVG.US,D,20200218,000000,9.98209,10.0683,9.96746,10.0408,260085.79251258,0
+TPVG.US,D,20200219,000000,9.97473,10.0811,9.97473,10.0811,367418.19773474,0
+TPVG.US,D,20200220,000000,10.0757,10.1039,10.0123,10.0187,201534.19991656,0
+TPVG.US,D,20200221,000000,10.0123,10.0811,10.0123,10.0472,299473.26067959,0
+TPVG.US,D,20200224,000000,9.91787,9.99032,9.76948,9.8336,476603.96403414,0
+TPVG.US,D,20200225,000000,9.84735,9.9262,8.78028,9.11304,1201344.5050187,0
+TPVG.US,D,20200226,000000,9.15613,9.49069,9.15064,9.27806,442704.58272974,0
+TPVG.US,D,20200227,000000,9.25605,9.25605,8.66578,8.82245,614688.63654786,0
+TPVG.US,D,20200228,000000,8.60207,8.65864,8.22494,8.57255,1051107.7180845,0
+TPVG.US,D,20200302,000000,8.55275,8.97187,8.54377,8.72986,670173.83833276,0
+TPVG.US,D,20200303,000000,8.80777,8.94346,8.64423,8.67834,398190.10039969,0
+TPVG.US,D,20200304,000000,8.73719,8.91503,8.73719,8.87287,272517.16557683,0
+TPVG.US,D,20200305,000000,9.43388,9.47053,8.92053,9.16346,858595.97224085,0
+TPVG.US,D,20200306,000000,8.97187,9.13504,8.75003,8.99938,528279.9033813,0
+TPVG.US,D,20200309,000000,8.40296,8.54377,7.78225,7.78225,838122.82291915,0
+TPVG.US,D,20200310,000000,7.98888,8.12428,7.68967,8.06707,596720.08818752,0
+TPVG.US,D,20200311,000000,7.84569,7.87438,7.47643,7.5694,584237.44498163,0
+TPVG.US,D,20200312,000000,6.85692,6.85692,5.23342,6.02381,1016211.2961535,0
+TPVG.US,D,20200313,000000,6.37336,6.77488,6.19698,6.38812,653864.47902389,0
+TPVG.US,D,20200316,000000,4.84126,5.42896,4.43231,5.16109,1049307.8088571,0
+TPVG.US,D,20200317,000000,5.18346,5.20574,3.90814,3.95635,1273331.0564301,0
+TPVG.US,D,20200318,000000,3.71095,3.88934,2.15656,2.15656,2117145.9559242,0
+TPVG.US,D,20200319,000000,2.417,6.12006,2.08231,5.91976,2850713.6881019,0
+TPVG.US,D,20200320,000000,6.12786,6.12786,3.51761,3.93417,1498564.0611747,0
+TPVG.US,D,20200323,000000,3.97863,4.09028,3.25717,3.25717,942502.28615423,0
+TPVG.US,D,20200324,000000,3.83012,4.62573,3.56959,3.59957,839740.5595157,0
+TPVG.US,D,20200325,000000,3.70352,4.74472,3.64403,4.01575,824866.76417249,0
+TPVG.US,D,20200326,000000,4.23906,5.88255,4.2167,4.89342,983295.8652268,0
+TPVG.US,D,20200327,000000,4.67029,5.54777,4.63307,4.95301,757173.81440919,0
+TPVG.US,D,20200330,000000,4.99755,5.33215,4.32817,4.41003,848171.77067872,0
+TPVG.US,D,20200331,000000,4.42479,4.73711,4.23906,4.26867,493073.67889236,0
+TPVG.US,D,20200401,000000,4.09028,4.17205,3.77787,3.82242,446319.67314172,0
+TPVG.US,D,20200402,000000,4.09028,4.2463,3.79272,3.88934,258565.1419289,0
+TPVG.US,D,20200403,000000,3.9712,3.9712,3.3911,3.48782,643742.44404115,0
+TPVG.US,D,20200406,000000,3.79272,3.98605,3.67372,3.85964,371141.28270037,0
+TPVG.US,D,20200407,000000,4.16472,4.68513,4.11257,4.60336,647776.4224188,0
+TPVG.US,D,20200408,000000,4.77442,5.6155,4.64398,5.33957,723570.05455972,0
+TPVG.US,D,20200409,000000,5.72644,6.15013,5.1313,5.39899,1469422.9853552,0
+TPVG.US,D,20200413,000000,5.43629,5.63714,4.96785,5.45123,498752.66521847,0
+TPVG.US,D,20200414,000000,5.66685,5.83048,5.52549,5.77832,585454.83813183,0
+TPVG.US,D,20200415,000000,5.59993,5.71891,5.17227,5.44372,422801.95009044,0
+TPVG.US,D,20200416,000000,5.39164,5.59708,4.89708,5.08674,685960.67853861,0
+TPVG.US,D,20200417,000000,5.27266,5.53722,5.21316,5.45857,525662.94444999,0
+TPVG.US,D,20200420,000000,5.28009,5.45115,4.9827,5.1016,323333.51191112,0
+TPVG.US,D,20200421,000000,5.01992,5.25038,4.90827,5.1016,324689.44352913,0
+TPVG.US,D,20200422,000000,5.21316,5.3118,4.9156,4.93054,284798.00077844,0
+TPVG.US,D,20200423,000000,4.93796,5.08674,4.87847,4.92311,258834.58288598,0
+TPVG.US,D,20200424,000000,5.01992,5.466,4.95301,5.44372,431077.16912041,0
+TPVG.US,D,20200427,000000,5.57756,5.9865,5.45857,5.92711,546801.51475881,0
+TPVG.US,D,20200428,000000,6.03133,6.13529,5.69655,5.76337,559929.94357842,0
+TPVG.US,D,20200429,000000,5.76337,6.24685,5.70764,6.07597,428952.18537793,0
+TPVG.US,D,20200430,000000,6.2022,6.2022,5.81563,5.97917,512160.35268188,0
+TPVG.US,D,20200501,000000,5.83781,5.85266,5.3767,5.59993,338682.919632,0
+TPVG.US,D,20200504,000000,5.51797,5.51797,4.96785,5.14606,475939.63390111,0
+TPVG.US,D,20200505,000000,5.28009,5.61478,5.17603,5.21316,671755.57674475,0
+TPVG.US,D,20200506,000000,5.22802,5.64447,5.07923,5.55528,605631.27514451,0
+TPVG.US,D,20200507,000000,6.1131,6.49234,5.94929,6.12786,972427.68605524,0
+TPVG.US,D,20200508,000000,6.17242,6.48483,5.97165,6.02381,522556.19203801,0
+TPVG.US,D,20200511,000000,5.94929,6.48483,5.94929,6.33604,575757.14538514,0
+TPVG.US,D,20200512,000000,6.37336,6.49234,6.23943,6.25436,404584.68700049,0
+TPVG.US,D,20200513,000000,5.96432,6.04618,5.49579,5.77832,723802.40647817,0
+TPVG.US,D,20200514,000000,5.60735,6.1131,5.55528,6.06111,393068.54050703,0
+TPVG.US,D,20200515,000000,5.94195,6.26178,5.93453,6.13529,425273.82542948,0
+TPVG.US,D,20200518,000000,6.45522,6.51462,6.30643,6.42542,457075.49434334,0
+TPVG.US,D,20200519,000000,6.32871,6.59639,6.28416,6.49977,273395.30310901,0
+TPVG.US,D,20200520,000000,6.73014,6.81951,6.56651,6.67083,362171.1896232,0
+TPVG.US,D,20200521,000000,6.67083,6.99049,6.62609,6.85674,326531.8960656,0
+TPVG.US,D,20200522,000000,6.87911,6.90128,6.73024,6.8715,176651.81841464,0
+TPVG.US,D,20200526,000000,7.19124,7.41419,7.16155,7.25826,370358.04947292,0
+TPVG.US,D,20200527,000000,7.62238,7.64456,7.28805,7.5923,481627.34705984,0
+TPVG.US,D,20200528,000000,7.64456,7.64456,7.07428,7.20619,436515.07669546,0
+TPVG.US,D,20200529,000000,7.10223,7.55591,6.99801,7.45187,528810.05846284,0
+TPVG.US,D,20200601,000000,7.47414,8.1428,7.3403,7.81599,485902.40418856,0
+TPVG.US,D,20200602,000000,7.80958,7.93425,7.45187,7.71918,495260.84131724,0
+TPVG.US,D,20200603,000000,7.79361,8.25418,7.79361,8.09072,383219.21904361,0
+TPVG.US,D,20200604,000000,8.03095,8.1428,7.93425,8.1361,322075.75716006,0
+TPVG.US,D,20200605,000000,8.36601,8.76194,8.30661,8.49976,522431.8346732,0
+TPVG.US,D,20200608,000000,8.68641,8.84995,8.34447,8.58868,625490.27362072,0
+TPVG.US,D,20200609,000000,8.44778,8.55367,8.20266,8.43376,258291.33755551,0
+TPVG.US,D,20200610,000000,8.43376,8.43376,7.53365,7.93425,791632.80385522,0
+TPVG.US,D,20200611,000000,7.51869,7.74247,7.36964,7.51869,560119.75218786,0
+TPVG.US,D,20200612,000000,7.94982,8.17349,7.54794,8.09907,646298.31514414,0
+TPVG.US,D,20200615,000000,7.66042,7.98356,7.4526,7.8522,477130.84655344,0
+TPVG.US,D,20200616,000000,8.20614,8.28177,7.86045,8.16828,412370.11254977,0
+TPVG.US,D,20200617,000000,8.15196,8.15196,7.6375,7.95239,484326.12004694,0
+TPVG.US,D,20200618,000000,7.78317,7.95239,7.6375,7.72157,261751.52668852,0
+TPVG.US,D,20200619,000000,7.88346,8.0151,7.69048,7.79884,330412.06401835,0
+TPVG.US,D,20200622,000000,7.807,7.807,7.5065,7.69048,254370.80800191,0
+TPVG.US,D,20200623,000000,7.83744,7.83744,7.57563,7.69847,277265.65337507,0
+TPVG.US,D,20200624,000000,7.60652,7.807,7.49871,7.73742,317589.07434036,0
+TPVG.US,D,20200625,000000,7.70653,7.89162,7.62953,7.89162,163833.19215296,0
+TPVG.US,D,20200626,000000,7.8522,7.87511,7.66042,7.76759,268006.48396744,0
+TPVG.US,D,20200629,000000,7.72157,7.91462,7.65254,7.90647,237717.8296587,0
+TPVG.US,D,20200630,000000,8.00656,8.10081,7.82102,7.90647,280908.015139,0
+TPVG.US,D,20200701,000000,7.88346,8.09072,7.72157,7.82102,321962.30833602,0
+TPVG.US,D,20200702,000000,7.83744,7.95973,7.78546,7.87511,243462.26722948,0
+TPVG.US,D,20200706,000000,7.95973,8.00656,7.72157,7.93672,325087.60526734,0
+TPVG.US,D,20200707,000000,7.91462,7.92113,7.75209,7.79884,298705.29940921,0
+TPVG.US,D,20200708,000000,7.79884,7.8687,7.62953,7.67555,209010.91376198,0
+TPVG.US,D,20200709,000000,7.6375,7.6551,7.32188,7.3679,338646.92144745,0
+TPVG.US,D,20200710,000000,7.30657,7.56765,7.30657,7.53767,189847.88018706,0
+TPVG.US,D,20200713,000000,7.66757,7.88346,7.61449,7.72945,297363.5488942,0
+TPVG.US,D,20200714,000000,7.6375,7.74476,7.468,7.72945,226861.64988198,0
+TPVG.US,D,20200715,000000,7.79123,7.8522,7.5065,7.74476,242406.32048269,0
+TPVG.US,D,20200716,000000,7.57563,7.94497,7.57563,7.89895,255356.94008772,0
+TPVG.US,D,20200717,000000,7.99062,7.99062,7.74384,7.79123,234203.09782183,0
+TPVG.US,D,20200720,000000,7.79884,8.02848,7.75209,7.94497,227871.78075751,0
+TPVG.US,D,20200721,000000,7.91462,8.15196,7.91462,8.12263,235877.5588304,0
+TPVG.US,D,20200722,000000,8.12263,8.24482,7.99823,8.23712,164157.17581391,0
+TPVG.US,D,20200723,000000,8.25939,8.33686,8.15957,8.22246,255821.64392463,0
+TPVG.US,D,20200724,000000,8.14445,8.2285,7.99823,8.1142,283220.62578275,0
+TPVG.US,D,20200727,000000,8.12263,8.27571,8.12263,8.14445,153063.18984834,0
+TPVG.US,D,20200728,000000,8.12263,8.33686,8.12263,8.22246,156666.28086547,0
+TPVG.US,D,20200729,000000,8.2285,8.39947,8.19743,8.35217,187815.61904115,0
+TPVG.US,D,20200730,000000,8.20614,8.43018,8.15957,8.42229,213869.57782203,0
+TPVG.US,D,20200731,000000,8.39067,8.4443,8.21384,8.37564,258028.44172289,0
+TPVG.US,D,20200803,000000,8.42229,8.4443,8.33686,8.39067,233399.13836691,0
+TPVG.US,D,20200804,000000,8.42229,8.49792,8.37482,8.46016,169601.62851343,0
+TPVG.US,D,20200805,000000,8.51388,8.79036,8.4927,8.76744,270698.71183008,0
+TPVG.US,D,20200806,000000,8.8527,9.20563,8.82886,9.0837,373511.70861022,0
+TPVG.US,D,20200807,000000,9.15246,9.28263,8.94528,9.14513,384877.31724101,0
+TPVG.US,D,20200810,000000,9.25971,9.62182,9.2368,9.50727,578371.92260829,0
+TPVG.US,D,20200811,000000,9.60713,9.74371,9.32938,9.36055,318673.38329315,0
+TPVG.US,D,20200812,000000,9.55211,9.59893,9.36698,9.54391,191152.54166344,0
+TPVG.US,D,20200813,000000,9.54391,9.63096,9.48249,9.59893,206770.29948732,0
+TPVG.US,D,20200814,000000,9.59893,9.63011,9.44396,9.55211,155245.9888569,0
+TPVG.US,D,20200817,000000,9.46874,9.67223,9.4596,9.59893,160703.53180535,0
+TPVG.US,D,20200818,000000,9.55946,9.66675,9.52103,9.56775,142876.79447505,0
+TPVG.US,D,20200819,000000,9.54391,9.70613,9.50727,9.59064,169164.19602845,0
+TPVG.US,D,20200820,000000,9.56775,9.70613,9.51914,9.58329,167257.38310143,0
+TPVG.US,D,20200821,000000,9.53751,9.61353,9.46874,9.51367,179142.23827299,0
+TPVG.US,D,20200824,000000,9.49898,9.56775,9.46874,9.53751,303989.39655937,0
+TPVG.US,D,20200825,000000,9.60713,9.65941,9.39172,9.44396,309140.40951211,0
+TPVG.US,D,20200826,000000,9.42286,9.4513,8.89028,9.12863,712645.15097612,0
+TPVG.US,D,20200827,000000,9.22121,9.27622,9.0452,9.21389,364796.87538712,0
+TPVG.US,D,20200828,000000,9.27806,9.38897,9.20563,9.33947,280482.58204886,0
+TPVG.US,D,20200831,000000,9.38072,9.38072,8.85728,8.91962,386250.70252426,0
+TPVG.US,D,20200901,000000,8.88112,8.97554,8.64341,8.91962,401792.10056275,0
+TPVG.US,D,20200902,000000,8.94437,9.1983,8.72253,9.15155,282794.10183854,0
+TPVG.US,D,20200903,000000,9.15155,9.22946,8.73078,8.86461,274823.23109613,0
+TPVG.US,D,20200904,000000,8.98471,9.00212,8.40479,8.77844,352532.40299669,0
+TPVG.US,D,20200908,000000,8.71335,8.85728,8.61829,8.66761,163409.94077099,0
+TPVG.US,D,20200909,000000,8.72253,9.01587,8.72253,8.91962,151105.1067797,0
+TPVG.US,D,20200910,000000,8.95995,9.04704,8.65864,8.70621,156696.82477964,0
+TPVG.US,D,20200911,000000,8.7381,9.03879,8.73078,8.79311,217159.59371898,0
+TPVG.US,D,20200914,000000,8.84903,9.1983,8.83527,9.14238,185419.01263345,0
+TPVG.US,D,20200915,000000,9.27806,9.38072,9.05529,9.06995,178225.92084811,0
+TPVG.US,D,20200916,000000,9.10388,9.32938,9.00762,9.03054,156558.28631182,0
+TPVG.US,D,20200917,000000,8.93704,9.03054,8.88112,8.90403,99346.26252267,0
+TPVG.US,D,20200918,000000,8.94437,9.07912,8.90403,9.05529,171853.15132885,0
+TPVG.US,D,20200921,000000,8.84903,9.03054,8.77844,8.93704,175972.21632452,0
+TPVG.US,D,20200922,000000,9.00762,9.04795,8.86461,8.9517,112399.42241095,0
+TPVG.US,D,20200923,000000,9.0232,9.05529,8.63534,8.68998,128342.25474986,0
+TPVG.US,D,20200924,000000,8.68191,8.88845,8.61829,8.68191,126113.63987006,0
+TPVG.US,D,20200925,000000,8.68191,8.91962,8.68191,8.91962,87122.151733086,0
+TPVG.US,D,20200928,000000,9.03879,9.24413,9.03054,9.07912,154757.2862303,0
+TPVG.US,D,20200929,000000,9.0883,9.12221,8.8967,8.9132,87590.128132224,0
+TPVG.US,D,20200930,000000,8.8967,9.0883,8.7381,8.7537,158714.90482254,0
+TPVG.US,D,20201001,000000,8.9517,9.11855,8.8096,9.06354,271754.65857684,0
+TPVG.US,D,20201002,000000,9.06354,9.38897,8.98471,9.38072,223190.92591206,0
+TPVG.US,D,20201005,000000,9.49992,9.51547,9.29272,9.36423,204297.33329422,0
+TPVG.US,D,20201006,000000,9.35781,9.49069,9.19096,9.20563,154042.7768097,0
+TPVG.US,D,20201007,000000,9.2698,9.35781,9.10388,9.15155,117959.50564267,0
+TPVG.US,D,20201008,000000,9.27806,9.27806,9.13963,9.21389,102996.26026513,0
+TPVG.US,D,20201009,000000,9.23771,9.23771,8.99938,9.06995,129069.85441939,0
+TPVG.US,D,20201012,000000,9.09471,9.09746,8.74544,8.88112,238519.60740548,0
+TPVG.US,D,20201013,000000,8.84078,8.99112,8.8096,8.91962,104824.53169858,0
+TPVG.US,D,20201014,000000,8.90403,8.98471,8.86461,8.8967,137463.97654377,0
+TPVG.US,D,20201015,000000,8.8967,8.9132,8.8096,8.84078,100551.65627802,0
+TPVG.US,D,20201016,000000,8.84903,8.84903,8.72253,8.72253,128377.16208035,0
+TPVG.US,D,20201019,000000,8.79311,8.80044,8.66761,8.67476,120922.26531646,0
+TPVG.US,D,20201020,000000,8.68191,8.73078,8.65864,8.68998,103321.33478015,0
+TPVG.US,D,20201021,000000,8.69896,8.70621,8.55724,8.55724,139886.76344933,0
+TPVG.US,D,20201022,000000,8.62719,8.64341,8.46016,8.58684,248598.00822512,0
+TPVG.US,D,20201023,000000,8.69896,8.71335,8.57164,8.64341,135317.17571976,0
+TPVG.US,D,20201026,000000,8.64341,8.64341,8.342,8.4839,179356.04567213,0
+TPVG.US,D,20201027,000000,8.4839,8.65864,8.4839,8.56357,98220.501114955,0
+TPVG.US,D,20201028,000000,8.42148,8.51644,8.22337,8.31871,391238.08736542,0
+TPVG.US,D,20201029,000000,8.31871,8.40479,8.20696,8.39764,127706.28682283,0
+TPVG.US,D,20201030,000000,8.32641,8.37308,8.23016,8.36519,177253.96986529,0
+TPVG.US,D,20201102,000000,8.40479,8.77019,8.38444,8.71335,191020.5483201,0
+TPVG.US,D,20201103,000000,8.74544,8.81786,8.6039,8.70621,148062.71475827,0
+TPVG.US,D,20201104,000000,8.6039,8.96912,8.46804,8.9517,184084.89809698,0
+TPVG.US,D,20201105,000000,8.96912,9.44396,8.93704,9.44396,247096.99301484,0
+TPVG.US,D,20201106,000000,9.33214,9.79137,9.31838,9.47514,300784.46728044,0
+TPVG.US,D,20201109,000000,9.71252,10.071,9.39632,9.39632,431395.69851096,0
+TPVG.US,D,20201110,000000,9.51547,9.76948,9.51547,9.59526,188278.14116991,0
+TPVG.US,D,20201111,000000,9.69789,9.70516,9.55494,9.6337,209595.61154738,0
+TPVG.US,D,20201112,000000,9.64199,9.66487,9.43482,9.47514,172726.92544472,0
+TPVG.US,D,20201113,000000,9.6337,9.91148,9.60986,9.78401,283545.70029777,0
+TPVG.US,D,20201116,000000,9.91981,10.1334,9.88029,9.96746,242925.56702346,0
+TPVG.US,D,20201117,000000,10.0151,10.1251,9.9601,10.0069,339885.04082513,0
+TPVG.US,D,20201118,000000,10.071,10.2911,10.0664,10.1334,281281.0872334,0
+TPVG.US,D,20201119,000000,10.2434,10.3717,10.1334,10.2773,209889.05129417,0
+TPVG.US,D,20201120,000000,10.2846,10.2846,10.1067,10.2297,267162.16291165,0
+TPVG.US,D,20201123,000000,10.269,10.7512,10.2434,10.5771,644723.1218566,0
+TPVG.US,D,20201124,000000,10.7677,11.0061,10.6027,10.7512,701899.1474612,0
+TPVG.US,D,20201125,000000,10.7283,10.9226,10.654,10.842,338260.75910411,0
+TPVG.US,D,20201127,000000,10.8172,10.8337,10.6073,10.7109,254715.51789031,0
+TPVG.US,D,20201130,000000,10.6879,10.7768,10.3937,10.4926,316158.96464509,0
+TPVG.US,D,20201201,000000,10.5651,10.8484,10.5651,10.6147,205909.61562038,0
+TPVG.US,D,20201202,000000,10.598,10.8575,10.598,10.7768,159131.61108005,0
+TPVG.US,D,20201203,000000,10.7686,10.9712,10.6788,10.8016,331627.27546041,0
+TPVG.US,D,20201204,000000,10.8897,11.0373,10.8016,10.8814,275664.27958968,0
+TPVG.US,D,20201207,000000,10.8263,10.8814,10.6073,10.7512,274311.62053389,0
+TPVG.US,D,20201208,000000,10.7109,10.7852,10.5651,10.5889,173658.51482669,0
+TPVG.US,D,20201209,000000,10.6292,10.7402,10.2965,10.3359,284512.1970102,0
+TPVG.US,D,20201210,000000,10.1985,10.4184,10.1911,10.2232,230572.73545277,0
+TPVG.US,D,20201211,000000,10.2232,10.3203,10.1169,10.2314,151862.1595093,0
+TPVG.US,D,20201214,000000,10.2314,10.3817,10.06,10.06,225851.51900645,0
+TPVG.US,D,20201215,000000,10.1004,10.2397,10.06,10.1828,162501.25932464,0
+TPVG.US,D,20201216,000000,10.2461,10.3515,10.1462,10.2883,247963.13115218,0
+TPVG.US,D,20201217,000000,10.2397,10.6073,10.1911,10.4743,223742.89807515,0
+TPVG.US,D,20201218,000000,10.5238,10.5651,10.3287,10.3287,383354.48494918,0
+TPVG.US,D,20201221,000000,10.3451,10.4671,10.1415,10.2049,395013.53332676,0
+TPVG.US,D,20201222,000000,10.3864,10.4505,10.2727,10.3287,390337.04189762,0
+TPVG.US,D,20201223,000000,10.3937,10.7283,10.3287,10.6705,429589.24415905,0
+TPVG.US,D,20201224,000000,10.6705,10.809,10.6073,10.6614,303425.42500144,0
+TPVG.US,D,20201228,000000,10.875,11.0702,10.6916,10.7201,573830.69708473,0
+TPVG.US,D,20201229,000000,10.8484,10.8484,10.6147,10.7768,335367.81409127,0
+TPVG.US,D,20201230,000000,10.8585,10.8585,10.6788,10.6943,220653.5993284,0
+TPVG.US,D,20201231,000000,10.6943,10.8337,10.687,10.7026,217342.85720396,0
+TPVG.US,D,20210104,000000,10.809,10.842,10.4542,10.555,315255.73746913,0
+TPVG.US,D,20210105,000000,10.5789,10.653,10.4716,10.5312,215469.86075334,0
+TPVG.US,D,20210106,000000,10.457,10.7852,10.457,10.7283,210240.30630704,0
+TPVG.US,D,20210107,000000,10.8172,11.1839,10.7485,10.9236,217516.30300225,0
+TPVG.US,D,20210108,000000,10.9968,11.0317,10.8016,10.9089,107364.03999041,0
+TPVG.US,D,20210111,000000,10.7924,11.1427,10.7924,10.8759,140988.52606734,0
+TPVG.US,D,20210112,000000,10.9648,11.0638,10.8493,10.9904,147491.10722179,0
+TPVG.US,D,20210113,000000,11.0317,11.0793,10.9172,11.0226,136565.11278412,0
+TPVG.US,D,20210114,000000,11.0152,11.1702,10.9968,11.0793,239337.74796341,0
+TPVG.US,D,20210115,000000,10.9172,11.1702,10.9172,11.0793,119544.5166169,0
+TPVG.US,D,20210119,000000,11.1216,11.1619,10.9575,11.0381,345712.38330575,0
+TPVG.US,D,20210120,000000,11.0885,11.2031,11.0555,11.1536,286642.63502305,0
+TPVG.US,D,20210121,000000,11.1867,11.2031,11.0793,11.1216,106589.53359557,0
+TPVG.US,D,20210122,000000,11.1216,11.3095,11.0611,11.2362,237202.94653425,0
+TPVG.US,D,20210125,000000,11.2114,11.3754,11.0721,11.0721,219511.47510953,0
+TPVG.US,D,20210126,000000,11.1472,11.2279,11.0061,11.1793,179253.50538887,0
+TPVG.US,D,20210127,000000,11.1472,11.3224,11.0326,11.1472,230968.7154828,0
+TPVG.US,D,20210128,000000,11.1867,11.2939,11.1702,11.1867,152313.77309729,0
+TPVG.US,D,20210129,000000,11.2114,11.2865,10.9904,10.9904,310161.44892841,0
+TPVG.US,D,20210201,000000,11.0381,11.3507,11.0381,11.2362,152480.6737711,0
+TPVG.US,D,20210202,000000,11.3187,11.5808,11.3003,11.5157,210633.01377484,0
+TPVG.US,D,20210203,000000,11.5314,11.7697,11.425,11.7605,535407.543922,0
+TPVG.US,D,20210204,000000,11.7523,11.942,11.7376,11.8017,344167.73393239,0
+TPVG.US,D,20210205,000000,11.9017,12.0492,11.832,11.9017,406621.3115627,0
+TPVG.US,D,20210208,000000,11.9833,12.0566,11.7119,11.7605,320949.99575235,0
+TPVG.US,D,20210209,000000,11.7789,11.9338,11.6221,11.7605,170235.41473231,0
+TPVG.US,D,20210210,000000,11.7458,11.9017,11.6963,11.7697,148519.78261663,0
+TPVG.US,D,20210211,000000,11.8283,12.0163,11.6303,11.7119,229643.32777895,0
+TPVG.US,D,20210212,000000,11.7119,11.755,11.5479,11.557,193608.05419132,0
+TPVG.US,D,20210216,000000,11.6395,11.9017,11.6129,11.7119,203682.09159465,0
+TPVG.US,D,20210217,000000,11.7789,11.8926,11.7596,11.8513,141485.95552657,0
+TPVG.US,D,20210218,000000,11.8339,12.0905,11.7376,12.0905,263969.23302756,0
+TPVG.US,D,20210219,000000,12.1391,12.1391,11.8476,11.9099,142573.53704158,0
+TPVG.US,D,20210222,000000,11.9998,12.0236,11.787,11.8283,130957.03197302,0
+TPVG.US,D,20210223,000000,11.7789,11.8109,11.4506,11.6221,324105.83659782,0
+TPVG.US,D,20210224,000000,11.524,11.8192,11.524,11.8192,142906.24753514,0
+TPVG.US,D,20210225,000000,11.8283,11.975,11.3828,11.457,333818.80130158,0
+TPVG.US,D,20210226,000000,11.5643,11.8513,11.4983,11.6303,189811.88200251,0
+TPVG.US,D,20210301,000000,11.8604,11.9173,11.7376,11.7936,246826.46120369,0
+TPVG.US,D,20210302,000000,11.7697,12.0236,11.6917,11.9173,394402.6550435,0
+TPVG.US,D,20210303,000000,11.9833,12.0905,11.876,11.9017,197726.02833291,0
+TPVG.US,D,20210304,000000,12.0566,12.229,11.6129,11.8833,567119.76280153,0
+TPVG.US,D,20210305,000000,12.0566,12.0566,11.3828,11.8192,326746.79431882,0
+TPVG.US,D,20210308,000000,11.8192,12.0823,11.6303,11.9586,360338.55477344,0
+TPVG.US,D,20210309,000000,11.9998,12.2455,11.975,12.1474,523560.86864315,0
+TPVG.US,D,20210310,000000,12.2703,12.5013,12.1391,12.3022,389430.54215942,0
+TPVG.US,D,20210311,000000,12.426,12.5241,12.3435,12.4187,345077.50623281,0
+TPVG.US,D,20210312,000000,12.4765,12.6452,12.3931,12.4691,193938.58297672,0
+TPVG.US,D,20210315,000000,12.426,12.536,12.3765,12.4517,268881.34893739,0
+TPVG.US,D,20210316,000000,12.426,12.4609,12.1995,12.3334,175065.71658634,0
+TPVG.US,D,20210317,000000,12.3683,12.4718,12.284,12.3261,141038.7053549,0
+TPVG.US,D,20210318,000000,12.2913,12.3417,12.0153,12.0639,153109.0057196,0
+TPVG.US,D,20210319,000000,12.1062,12.3261,12.0639,12.1914,290488.98649941,0
+TPVG.US,D,20210322,000000,12.1492,12.229,12.0566,12.0566,183702.00831587,0
+TPVG.US,D,20210323,000000,12.0227,12.0401,11.8037,11.8037,176409.6488095,0
+TPVG.US,D,20210324,000000,11.9888,12.1062,11.7705,11.7798,207981.14751307,0
+TPVG.US,D,20210325,000000,11.7705,11.8705,11.5524,11.7889,420584.24375141,0
+TPVG.US,D,20210326,000000,11.855,12.0227,11.8037,11.9641,123899.20609326,0
+TPVG.US,D,20210329,000000,11.8302,12.174,11.8219,12.0483,193788.04511406,0
+TPVG.US,D,20210330,000000,12.0823,12.2574,12.0483,12.174,111548.55623072,0
+TPVG.US,D,20210331,000000,12.2913,12.3592,12.1492,12.1492,185708.08896391,0
+TPVG.US,D,20210401,000000,12.2427,12.4342,12.2364,12.3931,157722.22761226,0
+TPVG.US,D,20210405,000000,12.4434,12.603,12.4187,12.503,183239.48618711,0
+TPVG.US,D,20210406,000000,12.5104,12.712,12.503,12.6965,113418.28011911,0
+TPVG.US,D,20210407,000000,12.7295,12.8725,12.7139,12.8468,151183.64827326,0
+TPVG.US,D,20210408,000000,12.8468,12.9724,12.8129,12.9724,155087.8150157,0
+TPVG.US,D,20210409,000000,13.032,13.1668,12.9806,13.0989,166099.98692547,0
+TPVG.US,D,20210412,000000,13.1997,13.1997,12.9651,13.1155,142694.62184416,0
+TPVG.US,D,20210413,000000,13.1155,13.1155,12.9477,12.9806,153641.34250928,0
+TPVG.US,D,20210414,000000,12.9806,13.0823,12.8221,12.9055,103827.49107198,0
+TPVG.US,D,20210415,000000,12.9055,13.1576,12.9055,13.1502,107517.85041529,0
+TPVG.US,D,20210416,000000,13.1915,13.2254,13.0403,13.208,94573.775934733,0
+TPVG.US,D,20210419,000000,13.1071,13.208,13.0907,13.1155,68211.105450002,0
+TPVG.US,D,20210420,000000,13.0989,13.1997,12.8303,12.9568,195080.7071956,0
+TPVG.US,D,20210421,000000,12.9394,13.065,12.8303,12.8551,147637.28166814,0
+TPVG.US,D,20210422,000000,12.888,12.9806,12.7798,12.7798,91626.288218022,0
+TPVG.US,D,20210423,000000,12.8468,13.0229,12.7882,12.9394,76418.691527178,0
+TPVG.US,D,20210426,000000,13.032,13.1071,12.9303,13.0568,85323.333359712,0
+TPVG.US,D,20210427,000000,13.0989,13.141,12.9897,13.1155,74614.418883418,0
+TPVG.US,D,20210428,000000,13.1502,13.2502,13.0568,13.2162,83223.43926102,0
+TPVG.US,D,20210429,000000,13.2923,13.3932,13.1961,13.3932,178119.01714854,0
+TPVG.US,D,20210430,000000,13.3418,13.5784,13.2758,13.4683,196557.72361619,0
+TPVG.US,D,20210503,000000,13.5361,13.6113,13.4528,13.4683,172675.65530309,0
+TPVG.US,D,20210504,000000,13.4767,13.5381,13.2841,13.3089,104127.47594323,0
+TPVG.US,D,20210505,000000,13.4528,13.5609,13.3593,13.5609,57377.833608901,0
+TPVG.US,D,20210506,000000,13.1246,13.2841,12.4434,12.9897,722421.38521638,0
+TPVG.US,D,20210507,000000,12.9147,12.9568,12.5268,12.5691,426417.04050243,0
+TPVG.US,D,20210510,000000,12.4847,12.7882,12.4847,12.603,220244.52904943,0
+TPVG.US,D,20210511,000000,12.603,12.6533,12.2335,12.4187,287798.94034493,0
+TPVG.US,D,20210512,000000,12.3592,12.4765,11.8641,11.9136,374150.94909948,0
+TPVG.US,D,20210513,000000,12.0401,12.184,11.8723,12.0483,198262.7285389,0
+TPVG.US,D,20210514,000000,12.1666,12.2995,12.1244,12.2427,121398.96854821,0
+TPVG.US,D,20210517,000000,12.2757,12.5452,12.1381,12.536,173533.06660781,0
+TPVG.US,D,20210518,000000,12.603,12.7377,12.4847,12.6781,193623.32614839,0
+TPVG.US,D,20210519,000000,12.5268,12.5782,12.3087,12.5452,174517.01698548,0
+TPVG.US,D,20210520,000000,12.6204,12.7459,12.4646,12.7204,111268.20673285,0
+TPVG.US,D,20210521,000000,12.7798,12.7798,12.6113,12.6965,113200.10930365,0
+TPVG.US,D,20210524,000000,12.8046,12.8258,12.6452,12.7543,118830.00719631,0
+TPVG.US,D,20210525,000000,12.7295,12.8221,12.5607,12.5865,100707.64841107,0
+TPVG.US,D,20210526,000000,12.6533,12.8551,12.6113,12.7882,165809.81974093,0
+TPVG.US,D,20210527,000000,12.7882,12.9229,12.7341,12.8725,103505.6891192,0
+TPVG.US,D,20210528,000000,12.8468,12.9568,12.7798,12.9568,102675.54916642,0
+TPVG.US,D,20210601,000000,13.032,13.1576,12.9477,13.0989,172627.65772369,0
+TPVG.US,D,20210602,000000,13.1071,13.2584,13.1071,13.1668,165191.30547913,0
+TPVG.US,D,20210603,000000,13.1997,13.3006,13.141,13.2419,134507.76199444,0
+TPVG.US,D,20210604,000000,13.2923,13.3684,13.1997,13.3345,164254.26182678,0
+TPVG.US,D,20210607,000000,13.3509,13.5609,13.3345,13.461,289815.92953376,0
+TPVG.US,D,20210608,000000,13.5361,13.6113,13.4858,13.5453,250960.79815644,0
+TPVG.US,D,20210609,000000,13.5784,13.6535,13.5187,13.6535,182613.33594678,0
+TPVG.US,D,20210610,000000,13.6627,13.9349,13.6462,13.9148,232265.74098064,0
+TPVG.US,D,20210611,000000,14.0322,14.1247,13.9148,14.0495,244140.77846552,0
+TPVG.US,D,20210614,000000,13.924,14.1064,13.6627,13.7213,365449.20612532,0
+TPVG.US,D,20210615,000000,13.67,13.7388,13.4123,13.4207,288053.10934494,0
+TPVG.US,D,20210616,000000,13.3941,13.4592,13.2484,13.3418,270069.2890275,0
+TPVG.US,D,20210617,000000,13.3941,13.4123,12.9816,13.0769,253336.67833668,0
+TPVG.US,D,20210618,000000,13.0504,13.1531,12.758,12.9724,437818.64731777,0
+TPVG.US,D,20210621,000000,12.9816,13.4207,12.9816,13.2309,177239.78876228,0
+TPVG.US,D,20210622,000000,13.2309,13.2309,12.9816,13.0934,85800.036591467,0
+TPVG.US,D,20210623,000000,13.1457,13.1714,13.1035,13.1283,108555.25264275,0
+TPVG.US,D,20210624,000000,13.1887,13.197,13.0246,13.0678,123815.21032931,0
+TPVG.US,D,20210625,000000,13.0678,13.1622,12.9229,12.9229,150698.21820888,0
+TPVG.US,D,20210628,000000,13.0072,13.1714,12.8789,13.1283,210643.92231561,0
+TPVG.US,D,20210629,000000,13.1457,13.4371,12.9642,12.9998,289077.42132346,0
+TPVG.US,D,20210630,000000,13.1108,13.1191,12.9816,13.0595,186063.7073931,0
+TPVG.US,D,20210701,000000,13.042,13.2053,12.9907,13.1108,237446.20699347,0
+TPVG.US,D,20210702,000000,13.1714,13.3079,13.1127,13.3079,80165.775282508,0
+TPVG.US,D,20210706,000000,13.3345,13.6269,13.2401,13.6178,192326.30065055,0
+TPVG.US,D,20210707,000000,13.6352,13.6352,13.317,13.3509,132842.0278185,0
+TPVG.US,D,20210708,000000,13.2145,13.3848,12.9907,13.3418,139458.05779697,0
+TPVG.US,D,20210709,000000,13.317,13.4032,13.2145,13.3345,217535.93837563,0
+TPVG.US,D,20210712,000000,13.5234,13.7178,13.2401,13.6608,381757.4745801,0
+TPVG.US,D,20210713,000000,13.7562,14.0733,13.67,13.9276,436082.00762681,0
+TPVG.US,D,20210714,000000,14.0138,14.1,13.6829,13.7728,225498.08228542,0
+TPVG.US,D,20210715,000000,13.7131,14.0486,13.6874,13.8588,177135.06677087,0
+TPVG.US,D,20210716,000000,13.9111,13.9212,13.6608,13.6782,126915.41761683,0
+TPVG.US,D,20210719,000000,13.5408,13.5948,13.2309,13.4207,190504.57434155,0
+TPVG.US,D,20210720,000000,13.4123,13.8762,13.3784,13.7562,171233.54621298,0
+TPVG.US,D,20210721,000000,13.7562,13.979,13.7388,13.7388,88210.824102174,0
+TPVG.US,D,20210722,000000,13.7728,13.8074,13.6269,13.6269,43099.64459187,0
+TPVG.US,D,20210723,000000,13.7635,13.8414,13.6269,13.6352,120127.03269415,0
+TPVG.US,D,20210726,000000,13.67,13.7819,13.6517,13.7728,50677.807866476,0
+TPVG.US,D,20210727,000000,13.6957,13.7728,13.6269,13.7562,61771.793832036,0
+TPVG.US,D,20210728,000000,13.747,13.8414,13.6269,13.8067,101094.90160849,0
+TPVG.US,D,20210729,000000,13.8414,13.8414,13.7131,13.7131,82266.760235277,0
+TPVG.US,D,20210730,000000,13.7213,13.8588,13.4802,13.5747,133200.91880991,0
+TPVG.US,D,20210802,000000,13.5838,13.704,13.4123,13.4895,104531.0919518,0
+TPVG.US,D,20210803,000000,13.5408,13.6012,13.3345,13.5316,144453.07861666,0
+TPVG.US,D,20210804,000000,13.5499,13.5499,13.3848,13.4555,86382.552668715,0
+TPVG.US,D,20210805,000000,13.3693,13.471,13.0072,13.2915,281467.62328061,0
+TPVG.US,D,20210806,000000,13.3262,13.5316,13.2997,13.428,76646.680029322,0
+TPVG.US,D,20210809,000000,13.4555,13.5838,13.2997,13.3262,130161.79935071,0
+TPVG.US,D,20210810,000000,13.3345,13.4133,13.2915,13.3262,154055.86705864,0
+TPVG.US,D,20210811,000000,13.4637,13.5316,13.2831,13.4895,126279.4496898,0
+TPVG.US,D,20210812,000000,13.5747,13.6866,13.4802,13.6012,105840.11684449,0
+TPVG.US,D,20210813,000000,13.6086,13.9276,13.6086,13.8249,163858.28179674,0
+TPVG.US,D,20210816,000000,13.8588,13.902,13.6782,13.8158,113539.36492169,0
+TPVG.US,D,20210817,000000,13.7728,13.8067,13.4463,13.6443,206398.31824698,0
+TPVG.US,D,20210818,000000,13.5582,13.6443,13.471,13.4895,121993.48402031,0
+TPVG.US,D,20210819,000000,13.4207,13.471,12.8358,13.0072,298505.67311307,0
+TPVG.US,D,20210820,000000,13.0934,13.3509,13.0155,13.2831,155804.50614446,0
+TPVG.US,D,20210823,000000,13.428,13.428,13.2227,13.3079,181211.58845752,0
+TPVG.US,D,20210824,000000,13.4123,13.4371,13.274,13.4032,119229.25978858,0
+TPVG.US,D,20210825,000000,13.5316,13.6517,13.4895,13.5316,171362.26699409,0
+TPVG.US,D,20210826,000000,13.5316,13.5838,13.3941,13.5142,133037.29069832,0
+TPVG.US,D,20210827,000000,13.593,13.7296,13.5499,13.6269,220045.99360737,0
+TPVG.US,D,20210830,000000,13.6792,13.8111,13.4555,13.6086,294862.22049509,0
+TPVG.US,D,20210831,000000,13.5564,13.6269,13.4601,13.4683,119630.694089,0
+TPVG.US,D,20210901,000000,13.4683,13.6792,13.4683,13.5206,128486.24748806,0
+TPVG.US,D,20210902,000000,13.5297,13.5297,13.3445,13.4509,117946.41539374,0
+TPVG.US,D,20210903,000000,13.416,13.4858,13.3721,13.4858,113903.71018348,0
+TPVG.US,D,20210907,000000,13.4244,13.5389,13.2217,13.3098,155572.154226,0
+TPVG.US,D,20210908,000000,13.3098,13.4326,13.2923,13.3364,62606.297201128,0
+TPVG.US,D,20210909,000000,13.319,13.4326,13.2841,13.3721,107629.11753117,0
+TPVG.US,D,20210910,000000,13.4326,13.4326,13.187,13.2135,137959.22429484,0
+TPVG.US,D,20210913,000000,13.2749,13.3721,13.1961,13.3006,110546.06133372,0
+TPVG.US,D,20210914,000000,13.3804,13.4418,13.3281,13.4244,125463.49084002,0
+TPVG.US,D,20210915,000000,13.4949,13.759,13.4399,13.7324,147974.355578,0
+TPVG.US,D,20210916,000000,13.7057,13.7764,13.3721,13.4509,174998.08363355,0
+TPVG.US,D,20210917,000000,13.3804,13.5297,13.2841,13.3721,189506.44286088,0
+TPVG.US,D,20210920,000000,13.4069,13.4509,13.1695,13.3537,383871.54978179,0
+TPVG.US,D,20210921,000000,13.671,13.934,13.6086,13.7856,425644.71581574,0
+TPVG.US,D,20210922,000000,13.9175,14.0578,13.8204,13.9524,237344.75756429,0
+TPVG.US,D,20210923,000000,13.9735,14.2025,13.9524,14.0752,184661.95990384,0
+TPVG.US,D,20210924,000000,14.1192,14.1192,13.9872,14.0404,104511.45657842,0
+TPVG.US,D,20210927,000000,14.1192,14.2951,14.0312,14.1376,261731.89131513,0
+TPVG.US,D,20210928,000000,14.1376,14.2951,14.0404,14.0578,126318.72043658,0
+TPVG.US,D,20210929,000000,13.9963,14.1018,13.934,14.1018,106534.9908917,0
+TPVG.US,D,20210930,000000,14.1632,14.2605,13.934,13.934,111183.12011484,0
+TPVG.US,D,20211001,000000,14.0138,14.2833,14.0138,14.1898,173984.68019578,0
+TPVG.US,D,20211004,000000,14.2512,14.287,14.0312,14.1632,129500.7417799,0
+TPVG.US,D,20211005,000000,14.1376,14.1458,13.934,14.1018,154142.04453074,0
+TPVG.US,D,20211006,000000,13.9963,14.0578,13.9175,14.0578,128674.96524343,0
+TPVG.US,D,20211007,000000,14.1632,14.2512,13.9698,13.9872,98860.832458297,0
+TPVG.US,D,20211008,000000,13.9258,14.2951,13.9258,14.1723,116833.74423495,0
+TPVG.US,D,20211011,000000,14.2421,14.3219,13.934,14.0312,227339.44396783,0
+TPVG.US,D,20211012,000000,14.0752,14.2733,14.0752,14.2072,57496.736703322,0
+TPVG.US,D,20211013,000000,14.287,14.4355,14.2337,14.3392,141723.7617154,0
+TPVG.US,D,20211014,000000,14.4887,15.0304,14.3438,14.8499,918999.83506003,0
+TPVG.US,D,20211015,000000,14.7701,15.0689,14.6033,14.7875,489972.38075075,0
+TPVG.US,D,20211018,000000,14.8672,15.0524,14.8232,14.9726,308870.96855503,0
+TPVG.US,D,20211019,000000,14.9993,15.1661,14.9726,14.9809,189738.79477933,0
+TPVG.US,D,20211020,000000,14.9809,15.1569,14.9809,15.034,127437.93671983,0
+TPVG.US,D,20211021,000000,15.034,15.2366,15.034,15.0433,163819.01104996,0
+TPVG.US,D,20211022,000000,15.1404,15.1844,15.0167,15.1752,139242.06868967,0
+TPVG.US,D,20211025,000000,15.1752,15.3596,15.1752,15.3421,175867.49433311,0
+TPVG.US,D,20211026,000000,15.4566,15.7382,15.3944,15.6419,391360.26302207,0
+TPVG.US,D,20211027,000000,15.7116,15.8885,15.6144,15.7555,208193.86405813,0
+TPVG.US,D,20211028,000000,15.7903,15.8893,15.6327,15.7208,155575.42678823,0
+TPVG.US,D,20211029,000000,15.6859,15.795,15.5841,15.6584,80291.22350139,0
+TPVG.US,D,20211101,000000,15.7463,15.8316,15.4659,15.5887,222732.76719962,0
+TPVG.US,D,20211102,000000,15.6144,15.6327,15.1661,15.3421,158159.66009723,0
+TPVG.US,D,20211103,000000,15.3421,15.4219,15.0249,15.1844,169528.54129026,0
+TPVG.US,D,20211104,000000,15.5448,15.8784,15.3944,15.7647,268295.56029791,0
+TPVG.US,D,20211105,000000,15.8876,16.433,15.8261,16.2478,409948.41649829,0
+TPVG.US,D,20211108,000000,16.4504,16.6841,16.3011,16.5824,240333.69773593,0
+TPVG.US,D,20211109,000000,16.4944,16.6613,16.3276,16.477,190202.40776217,0
+TPVG.US,D,20211110,000000,16.5568,16.6264,16.3011,16.3798,166757.77193405,0
+TPVG.US,D,20211111,000000,16.4596,16.6173,16.433,16.565,265329.52806189,0
+TPVG.US,D,20211112,000000,16.565,16.6007,16.4679,16.5732,122715.62941945,0
+TPVG.US,D,20211115,000000,16.6264,16.8291,16.477,16.565,242749.93951704,0
+TPVG.US,D,20211116,000000,16.521,16.6796,16.4504,16.6704,151338.54955223,0
+TPVG.US,D,20211117,000000,16.6704,16.6704,16.4064,16.5293,146537.70075828,0
+TPVG.US,D,20211118,000000,16.5293,16.9344,16.3276,16.6264,288368.36617326,0
+TPVG.US,D,20211119,000000,16.609,16.7492,16.5293,16.6704,150669.85600288,0
+TPVG.US,D,20211122,000000,16.7144,16.9078,16.6355,16.7584,224890.47656441,0
+TPVG.US,D,20211123,000000,16.7144,16.7144,16.4412,16.477,164474.61435038,0
+TPVG.US,D,20211124,000000,16.4944,16.565,16.3716,16.4155,125974.01054818,0
+TPVG.US,D,20211126,000000,16.3625,16.4412,16.081,16.3541,189524.98738019,0
+TPVG.US,D,20211129,000000,16.345,16.4523,16.1479,16.2286,236833.14700206,0
+TPVG.US,D,20211130,000000,16.1387,16.2598,15.86,15.905,260315.96272287,0
+TPVG.US,D,20211201,000000,16.1387,16.3625,15.618,15.6455,265986.22221639,0
+TPVG.US,D,20211202,000000,15.6455,15.8151,15.5639,15.7345,184793.95324719,0
+TPVG.US,D,20211203,000000,15.7977,15.8517,15.4475,15.5374,150898.9353591,0
+TPVG.US,D,20211206,000000,15.52,15.6006,15.2596,15.5374,222386.96645713,0
+TPVG.US,D,20211207,000000,15.7171,15.8692,15.5731,15.6089,148871.0376295,0
+TPVG.US,D,20211208,000000,15.6538,15.6896,15.5016,15.5109,107957.46460842,0
+TPVG.US,D,20211209,000000,15.5016,15.5914,15.3576,15.4659,119492.15562119,0
+TPVG.US,D,20211210,000000,15.5557,15.6812,15.4659,15.52,107701.11390028,0
+TPVG.US,D,20211213,000000,15.52,15.5465,15.3403,15.376,149335.74146641,0
+TPVG.US,D,20211214,000000,15.4026,15.4384,15.035,15.089,187974.88373642,0
+TPVG.US,D,20211215,000000,15.1963,15.52,15.1093,15.4659,162039.82804998,0
+TPVG.US,D,20211216,000000,15.5731,15.6987,15.1514,15.1698,157414.60676247,0
+TPVG.US,D,20211217,000000,15.0534,15.1836,14.7481,15.1789,317354.54071375,0
+TPVG.US,D,20211220,000000,14.9993,15.0772,14.793,15.0167,180728.3401013,0
+TPVG.US,D,20211221,000000,15.0441,15.3576,15.0259,15.0799,128168.80895158,0
+TPVG.US,D,20211222,000000,15.1432,15.2861,15.123,15.277,78591.672849047,0
+TPVG.US,D,20211223,000000,15.3669,15.7794,15.3669,15.7171,125250.77429496,0
+TPVG.US,D,20211227,000000,15.7886,15.8692,15.376,15.5823,125590.02991299,0
+TPVG.US,D,20211228,000000,15.5823,15.8692,15.5639,15.6364,106457.54025221,0
+TPVG.US,D,20211229,000000,15.7079,15.8967,15.6987,15.7794,104125.29423507,0
+TPVG.US,D,20211230,000000,15.7711,16.0131,15.7711,15.9141,172902.55295117,0
+TPVG.US,D,20211231,000000,15.9233,16.1296,15.7794,16.1112,214229.55966751,0
+TPVG.US,D,20220103,000000,16.1837,16.291,15.9774,16.0305,165671.28127312,0
+TPVG.US,D,20220104,000000,16.103,16.4256,16.0755,16.2102,188903.20055616,0
+TPVG.US,D,20220105,000000,16.291,16.3404,15.7171,15.7711,128417.5236812,0
+TPVG.US,D,20220106,000000,15.6629,15.7794,15.4026,15.4659,165909.08746195,0
+TPVG.US,D,20220107,000000,15.475,15.5639,15.3696,15.5016,108647.97523932,0
+TPVG.US,D,20220110,000000,15.5731,15.6089,15.3136,15.4834,160032.65654785,0
+TPVG.US,D,20220111,000000,15.475,15.52,15.277,15.4301,121702.22598168,0
+TPVG.US,D,20220112,000000,15.6364,15.7977,15.5374,15.6987,106504.44697754,0
+TPVG.US,D,20220113,000000,15.7528,15.7528,15.6089,15.6455,98871.74099907,0
+TPVG.US,D,20220114,000000,15.5914,15.6134,15.1249,15.1606,227945.95883477,0
+TPVG.US,D,20220118,000000,15.1606,15.6896,15.1432,15.6364,266011.31186016,0
+TPVG.US,D,20220119,000000,15.6812,15.6987,15.3576,15.4566,113640.81435087,0
+TPVG.US,D,20220120,000000,15.4026,15.5465,15.2596,15.2688,109631.92561699,0
+TPVG.US,D,20220121,000000,15.2321,15.2321,14.407,14.5419,449312.97672968,0
+TPVG.US,D,20220124,000000,14.407,14.407,13.5187,14.1743,517716.07249727,0
+TPVG.US,D,20220125,000000,14.1293,14.5593,14.0486,14.4428,187824.34587377,0
+TPVG.US,D,20220126,000000,14.6133,14.8003,14.1824,14.3172,184665.23246608,0
+TPVG.US,D,20220127,000000,14.353,14.6224,14.2814,14.3447,123438.86567267,0
+TPVG.US,D,20220128,000000,14.353,14.407,14.0972,14.3979,121110.98307182,0
+TPVG.US,D,20220131,000000,14.6399,15.1249,14.6224,15.1249,268914.0745597,0
+TPVG.US,D,20220201,000000,15.2321,15.4475,15.0652,15.3576,171199.72973658,0
+TPVG.US,D,20220202,000000,15.3669,15.5282,15.3128,15.5016,146566.06296429,0
+TPVG.US,D,20220203,000000,15.475,15.52,15.2861,15.3403,140192.20259095,0
+TPVG.US,D,20220204,000000,15.2688,15.4274,14.9544,15.2861,185888.07988666,0
+TPVG.US,D,20220207,000000,15.3045,15.5557,15.3045,15.3944,91247.761853219,0
+TPVG.US,D,20220208,000000,15.3851,15.5374,15.2056,15.4026,94956.665715845,0
+TPVG.US,D,20220209,000000,15.52,15.52,15.2504,15.3045,149780.80992992,0
+TPVG.US,D,20220210,000000,15.277,15.3403,15.089,15.134,159950.84249206,0
+TPVG.US,D,20220211,000000,15.1789,15.2321,14.8022,14.9809,188505.03881798,0
+TPVG.US,D,20220214,000000,14.891,15.0167,14.7747,14.8828,95337.373788802,0
+TPVG.US,D,20220215,000000,14.9635,14.9635,14.7389,14.8553,76235.428042201,0
+TPVG.US,D,20220216,000000,14.936,15.6364,14.9278,15.4118,270472.90503608,0
+TPVG.US,D,20220217,000000,15.52,15.5512,15.2953,15.4384,142160.1033463,0
+TPVG.US,D,20220218,000000,15.4475,15.4475,14.8737,15.0534,301359.34737915,0
+TPVG.US,D,20220222,000000,15.1157,15.1872,14.5684,14.7123,208813.469174,0
+TPVG.US,D,20220223,000000,14.7123,14.8828,14.3622,14.4428,168124.61209284,0
+TPVG.US,D,20220224,000000,14.0394,14.452,13.7076,14.407,241246.74259859,0
+TPVG.US,D,20220225,000000,14.407,14.6939,14.407,14.6583,148895.03641919,0
+TPVG.US,D,20220228,000000,14.6399,14.8288,14.4785,14.7838,88535.898617192,0
+TPVG.US,D,20220301,000000,14.7838,14.8288,14.4162,14.5235,133909.97396012,0
+TPVG.US,D,20220302,000000,14.506,14.792,14.353,14.6399,102942.80841534,0
+TPVG.US,D,20220303,000000,15.0708,15.6364,14.9957,15.2504,337644.42655047,0
+TPVG.US,D,20220304,000000,15.2504,15.4834,15.1249,15.3495,143066.60308449,0
+TPVG.US,D,20220307,000000,15.2861,15.3311,14.8553,14.9544,217666.84086491,0
+TPVG.US,D,20220308,000000,15.1249,15.3045,14.9185,15.277,164862.95840188,0
+TPVG.US,D,20220309,000000,15.3128,15.5374,15.3128,15.421,136775.64762104,0
+TPVG.US,D,20220310,000000,15.322,15.4411,15.2147,15.2953,123725.76029498,0
+TPVG.US,D,20220311,000000,15.4566,15.4566,14.9726,15.0799,190136.95651753,0
+TPVG.US,D,20220314,000000,15.1716,15.5291,15.0708,15.2175,249841.58187319,0
+TPVG.US,D,20220315,000000,15.3091,15.584,15.1808,15.575,258806.22067997,0
+TPVG.US,D,20220316,000000,15.6391,15.795,15.5109,15.6849,214169.56269327,0
+TPVG.US,D,20220317,000000,15.7399,16.015,15.7336,15.8959,236230.99555143,0
+TPVG.US,D,20220318,000000,15.8866,15.96,15.6574,15.6849,417815.65610336,0
+TPVG.US,D,20220321,000000,15.6849,15.905,15.6116,15.6391,164237.89901563,0
+TPVG.US,D,20220322,000000,15.7033,15.7858,15.6574,15.7124,71710.565329797,0
+TPVG.US,D,20220323,000000,15.6025,15.8591,15.6025,15.7033,112150.70768135,0
+TPVG.US,D,20220324,000000,15.8041,15.9325,15.7033,15.8134,97432.904471187,0
+TPVG.US,D,20220325,000000,15.9141,16.1434,15.8134,16.0058,109146.49555262,0
+TPVG.US,D,20220328,000000,16.0241,16.1067,15.9829,16.0883,73763.552703169,0
+TPVG.US,D,20220329,000000,16.1342,16.4,16.1342,16.2809,174686.09936746,0
+TPVG.US,D,20220330,000000,16.2166,16.244,15.9003,15.9783,79470.901235304,0
+TPVG.US,D,20220331,000000,16.1434,16.482,15.9416,16.0058,174574.83225158,0
+TPVG.US,D,20220401,000000,16.0241,16.3908,15.96,16.3908,122262.92497739,0
+TPVG.US,D,20220404,000000,16.3633,16.3908,15.9441,16.015,153414.44486122,0
+TPVG.US,D,20220405,000000,15.9233,16.111,15.7753,15.8316,125573.66710181,0
+TPVG.US,D,20220406,000000,15.7674,15.8684,15.5933,15.6025,98836.833668598,0
+TPVG.US,D,20220407,000000,15.63,15.7858,15.4558,15.6666,116554.48559117,0
+TPVG.US,D,20220408,000000,15.7491,15.9233,15.6814,15.7858,78170.60317523,0
+TPVG.US,D,20220411,000000,15.7674,15.7674,15.5086,15.6025,86343.281921934,0
+TPVG.US,D,20220412,000000,15.63,15.8409,15.4834,15.52,103198.06826942,0
+TPVG.US,D,20220413,000000,15.5841,15.8409,15.5841,15.8041,86081.476943396,0
+TPVG.US,D,20220414,000000,15.8684,15.9233,15.676,15.7399,64158.582553045,0
+TPVG.US,D,20220418,000000,15.7674,16.1342,15.7491,15.9141,147440.92793424,0
+TPVG.US,D,20220419,000000,15.9875,16.1709,15.9875,16.0975,78876.385763207,0
+TPVG.US,D,20220420,000000,16.1891,16.1891,15.8866,15.9508,133068.92546657,0
+TPVG.US,D,20220421,000000,16.1434,16.1937,15.7033,15.85,109253.3992522,0
+TPVG.US,D,20220422,000000,16.015,16.015,15.3733,15.4649,188653.39497247,0
+TPVG.US,D,20220425,000000,15.3274,15.3313,14.9828,15.2541,164115.72335897,0
+TPVG.US,D,20220426,000000,15.2541,15.2541,14.7315,14.7315,137921.04440214,0
+TPVG.US,D,20220427,000000,14.7315,15.1349,14.7224,14.9791,151606.89965523,0
+TPVG.US,D,20220428,000000,15.0615,15.0615,14.5941,14.8232,144336.3572304,0
+TPVG.US,D,20220429,000000,14.7774,14.8506,14.4016,14.4382,184063.08101544,0
+TPVG.US,D,20220502,000000,14.4382,14.5657,13.8178,13.9616,294980.03273543,0
+TPVG.US,D,20220503,000000,13.9616,14.2916,13.9616,14.2366,291228.58556378,0
+TPVG.US,D,20220504,000000,14.2182,14.484,14.1357,14.4199,172057.1410413,0
+TPVG.US,D,20220505,000000,14.4382,15.1532,14.0991,14.6033,298431.49503581,0
+TPVG.US,D,20220506,000000,14.5941,14.8415,14.4107,14.6583,168296.96703705,0
+TPVG.US,D,20220509,000000,14.5298,14.5298,13.494,13.5215,372875.74068319,0
+TPVG.US,D,20220510,000000,13.8516,13.8882,13.3242,13.5307,234794.34073169,0
+TPVG.US,D,20220511,000000,13.5215,13.7232,13.3932,13.4757,186234.97148322,0
+TPVG.US,D,20220512,000000,13.3841,13.4757,12.669,12.9623,384872.9538247,0
+TPVG.US,D,20220513,000000,13.0723,13.6453,13.0723,13.4757,257175.3938345,0
+TPVG.US,D,20220516,000000,13.5215,13.7049,13.4207,13.6223,158192.38571954,0
+TPVG.US,D,20220517,000000,13.8332,13.9616,13.6774,13.7966,140811.80770684,0
+TPVG.US,D,20220518,000000,13.7507,13.7782,13.3382,13.4116,147412.56572823,0
+TPVG.US,D,20220519,000000,13.3382,13.3657,12.9897,13.0173,186878.5753888,0
+TPVG.US,D,20220520,000000,13.0907,13.2283,12.6047,12.7698,224442.13553866,0
+TPVG.US,D,20220523,000000,12.7423,13.0541,12.7056,12.9897,157162.61947062,0
+TPVG.US,D,20220524,000000,12.8523,12.8981,12.559,12.834,155613.60668095,0
+TPVG.US,D,20220525,000000,12.7423,13.164,12.7423,13.0998,117146.81935512,0
+TPVG.US,D,20220526,000000,13.2648,13.4298,13.2556,13.274,113469.55026073,0
+TPVG.US,D,20220527,000000,13.3382,13.5032,13.317,13.4757,113309.19471138,0
+TPVG.US,D,20220531,000000,13.8332,13.8606,13.4848,13.6499,450131.11728761,0
+TPVG.US,D,20220601,000000,13.8698,13.879,13.549,13.5673,293746.27677406,0
+TPVG.US,D,20220602,000000,13.5765,13.8423,13.5215,13.8423,263025.64425074,0
+TPVG.US,D,20220603,000000,13.8241,13.8241,13.5582,13.5582,123763.94018768,0
+TPVG.US,D,20220606,000000,13.6499,13.9708,13.5674,13.8057,153691.52179683,0
+TPVG.US,D,20220607,000000,13.7507,13.842,13.6377,13.6866,125095.87301599,0
+TPVG.US,D,20220608,000000,13.6957,13.7553,13.5252,13.5765,175018.80986102,0
+TPVG.US,D,20220609,000000,13.6131,13.6591,13.2923,13.3015,143372.04222612,0
+TPVG.US,D,20220610,000000,13.2648,13.4482,13.0632,13.3566,255577.29261133,0
+TPVG.US,D,20220613,000000,13.1548,13.1548,12.3206,12.3939,500539.48419701,0
+TPVG.US,D,20220614,000000,12.4215,12.4765,12.0823,12.2656,605410.92262091,0
+TPVG.US,D,20220615,000000,12.2939,12.4163,11.7286,11.9265,467686.8727616,0
+TPVG.US,D,20220616,000000,11.8888,11.8888,11.1728,11.4648,704483.94330815,0
+TPVG.US,D,20220617,000000,11.4648,11.9925,11.4272,11.7663,761529.15447368,0
+TPVG.US,D,20220621,000000,11.9925,12.1149,11.8322,11.9359,256714.0652823,0
+TPVG.US,D,20220622,000000,11.9171,12.1715,11.8555,11.9265,236452.08182999,0
+TPVG.US,D,20220623,000000,11.9265,12.1808,11.8322,11.9076,180351.60899601,0
+TPVG.US,D,20220624,000000,12.0395,12.3127,11.9736,12.2091,166402.38830516,0
+TPVG.US,D,20220627,000000,12.275,12.5576,12.1808,12.3316,176660.76048051,0
+TPVG.US,D,20220628,000000,12.3316,12.5953,12.1338,12.1715,194266.86156707,0
+TPVG.US,D,20220629,000000,12.1432,12.1432,11.8322,11.9171,222958.24624501,0
+TPVG.US,D,20220630,000000,11.9076,12.1338,11.792,12.0018,209275.46299374,0
+TPVG.US,D,20220701,000000,12.0018,12.3598,11.8982,12.3033,165352.56110302,0
+TPVG.US,D,20220705,000000,12.3033,12.3033,11.8512,12.2091,166584.966949,0
+TPVG.US,D,20220706,000000,12.162,12.275,11.8794,12.0489,148304.81098545,0
+TPVG.US,D,20220707,000000,12.0678,12.3504,12.0678,12.2939,164388.7157041,0
+TPVG.US,D,20220708,000000,12.2468,12.4352,12.2327,12.3975,96788.972818829,0
+TPVG.US,D,20220711,000000,12.0961,12.3834,12.0663,12.162,122316.01483797,0
+TPVG.US,D,20220712,000000,12.0583,12.3023,12.0489,12.2091,79877.0951804,0
+TPVG.US,D,20220713,000000,12.0112,12.2373,12.0018,12.1902,112883.49257491,0
+TPVG.US,D,20220714,000000,12.0301,12.1283,11.9554,12.0583,108809.44120808,0
+TPVG.US,D,20220715,000000,12.2468,12.2468,11.9076,11.983,137122.93055341,0
+TPVG.US,D,20220718,000000,12.0772,12.3692,12.0772,12.2185,121937.05800161,0
+TPVG.US,D,20220719,000000,12.4352,12.5953,12.2374,12.5482,148035.18903465,0
+TPVG.US,D,20220720,000000,12.6896,12.814,12.6424,12.6707,180446.08282915,0
+TPVG.US,D,20220721,000000,12.6142,12.812,12.5294,12.7932,78871.851135485,0
+TPVG.US,D,20220722,000000,12.746,12.8686,12.4163,12.5482,123682.1701556,0
+TPVG.US,D,20220725,000000,12.5389,12.6424,12.4635,12.5012,87341.589503362,0
+TPVG.US,D,20220726,000000,12.4823,12.7179,12.4823,12.6613,47783.591005139,0
+TPVG.US,D,20220727,000000,12.8403,12.8968,12.6802,12.8026,74122.683387911,0
+TPVG.US,D,20220728,000000,12.8026,13.17,12.7743,13.0852,109206.44360808,0
+TPVG.US,D,20220729,000000,13.1794,13.3019,13.0193,13.1229,123531.43662406,0
+TPVG.US,D,20220801,000000,13.3301,13.5374,13.2077,13.4338,208848.73848892,0
+TPVG.US,D,20220802,000000,13.4244,13.4244,13.0946,13.0946,222167.42595625,0
+TPVG.US,D,20220803,000000,13.17,13.4338,13.1229,13.1794,111415.43289791,0
+TPVG.US,D,20220804,000000,13.6598,14.0367,13.5185,13.6316,288822.43050997,0
+TPVG.US,D,20220805,000000,12.6519,12.812,12.2939,12.699,2788223.2219536,0
+TPVG.US,D,20220808,000000,12.746,12.9627,12.7084,12.8214,652085.99553084,0
+TPVG.US,D,20220809,000000,12.8403,12.8742,12.7084,12.812,270725.914694,0
+TPVG.US,D,20220810,000000,12.991,12.991,12.7743,12.9344,326223.45340178,0
+TPVG.US,D,20220811,000000,12.9533,13.0946,12.7837,12.8968,402631.55434905,0
+TPVG.US,D,20220812,000000,12.9627,13.0946,12.878,12.9533,473344.68771344,0
+TPVG.US,D,20220815,000000,13.0004,13.0217,12.8309,12.925,494807.23189945,0
+TPVG.US,D,20220816,000000,12.878,12.9722,12.7889,12.8874,309542.98357939,0
+TPVG.US,D,20220817,000000,12.746,12.878,12.454,12.4729,360793.44581019,0
+TPVG.US,D,20220818,000000,12.5389,12.925,12.5389,12.9062,287286.43459339,0
+TPVG.US,D,20220819,000000,12.8214,12.8686,12.6236,12.633,225535.57733377,0
+TPVG.US,D,20220822,000000,12.5482,12.6613,12.4635,12.5294,264219.95825125,0
+TPVG.US,D,20220823,000000,12.5953,12.7649,12.5247,12.7272,293690.4866768,0
+TPVG.US,D,20220824,000000,12.812,12.8874,12.6802,12.7084,204721.61193494,0
+TPVG.US,D,20220825,000000,12.6802,12.7932,12.6613,12.7272,169143.19097038,0
+TPVG.US,D,20220826,000000,12.7743,12.8026,12.633,12.6896,216598.77731884,0
+TPVG.US,D,20220829,000000,12.6707,12.7743,12.567,12.6707,152351.26325495,0
+TPVG.US,D,20220830,000000,12.6707,12.7179,12.5294,12.5765,176160.79221741,0
+TPVG.US,D,20220831,000000,12.6236,12.7272,12.52,12.6142,165613.69102388,0
+TPVG.US,D,20220901,000000,12.7179,12.7179,12.162,12.2468,334323.78846699,0
+TPVG.US,D,20220902,000000,12.2468,12.4446,12.1902,12.2562,170638.84974471,0
+TPVG.US,D,20220906,000000,12.4069,12.4141,12.1149,12.275,223140.82488886,0
+TPVG.US,D,20220907,000000,12.3033,12.549,12.275,12.5012,195414.34711359,0
+TPVG.US,D,20220908,000000,12.4635,12.5106,12.3692,12.5012,141652.36702612,0
+TPVG.US,D,20220909,000000,12.5294,12.699,12.5294,12.6896,154664.27991163,0
+TPVG.US,D,20220912,000000,12.8026,12.8497,12.5953,12.6613,242217.1086599,0
+TPVG.US,D,20220913,000000,12.5576,12.6802,12.1808,12.3692,368507.39351283,0
+TPVG.US,D,20220914,000000,12.3789,12.4855,12.1271,12.2627,247491.92207264,0
+TPVG.US,D,20220915,000000,12.2724,12.4322,12.2337,12.3014,125879.41418874,0
+TPVG.US,D,20220916,000000,12.1077,12.224,11.9237,12.1658,400290.11559654,0
+TPVG.US,D,20220919,000000,12.0496,12.1481,11.9527,11.9527,155279.0490406,0
+TPVG.US,D,20220920,000000,11.914,11.9231,11.4684,11.5362,324772.17163671,0
+TPVG.US,D,20220921,000000,11.5265,11.73,11.4878,11.4975,159486.07618606,0
+TPVG.US,D,20220922,000000,11.5265,11.5265,11.0616,11.0713,257806.62347394,0
+TPVG.US,D,20220923,000000,10.8291,10.8969,10.5386,10.6064,361605.08144497,0
+TPVG.US,D,20220926,000000,10.6064,10.8,10.0833,10.1317,333737.52715357,0
+TPVG.US,D,20220927,000000,10.403,10.6838,10.2673,10.4223,262817.88967371,0
+TPVG.US,D,20220928,000000,10.4901,10.8969,10.3836,10.7904,233087.88704601,0
+TPVG.US,D,20220929,000000,10.6839,10.7517,10.1221,10.2383,245529.33100429,0
+TPVG.US,D,20220930,000000,10.3351,10.7323,10.3206,10.5192,357548.78459724,0
+TPVG.US,D,20221003,000000,10.5579,11.11,10.093,10.8001,540981.3625352,0
+TPVG.US,D,20221004,000000,11.0616,11.6428,11.0519,11.6428,328364.92119897,0
+TPVG.US,D,20221005,000000,11.4394,11.4684,10.8583,11.2456,231928.50263267,0
+TPVG.US,D,20221006,000000,11.2553,11.3716,10.9454,11.0132,136284.9667284,0
+TPVG.US,D,20221007,000000,10.9647,10.9938,10.72,10.8098,171876.93257866,0
+TPVG.US,D,20221010,000000,10.7807,10.9163,10.616,10.6451,194998.54729026,0
+TPVG.US,D,20221011,000000,10.7807,11.0326,10.6064,10.9163,210633.20228189,0
+TPVG.US,D,20221012,000000,10.9938,11.1004,10.8001,11.0132,144526.6103363,0
+TPVG.US,D,20221013,000000,10.7517,11.2456,10.6451,11.1875,332884.76533218,0
+TPVG.US,D,20221014,000000,11.1972,11.3716,10.8969,10.9454,170950.87040701,0
+TPVG.US,D,20221017,000000,11.0907,11.2668,11.0422,11.2166,179837.7635771,0
+TPVG.US,D,20221018,000000,11.265,11.6137,11.236,11.5072,188697.81436541,0
+TPVG.US,D,20221019,000000,11.5265,11.5265,11.236,11.3813,138144.3178668,0
+TPVG.US,D,20221020,000000,11.42,11.6622,11.3813,11.4878,144579.26270058,0
+TPVG.US,D,20221021,000000,11.4781,11.575,11.2456,11.4394,126648.55166686,0
+TPVG.US,D,20221024,000000,11.4587,11.8365,11.4103,11.6525,265815.97723946,0
+TPVG.US,D,20221025,000000,11.7396,12.3692,11.6234,12.1755,161319.61734197,0
+TPVG.US,D,20221026,000000,12.1077,12.3886,11.9915,12.1465,124854.24168433,0
+TPVG.US,D,20221027,000000,12.1271,12.4274,12.1174,12.2046,138931.00613301,0
+TPVG.US,D,20221028,000000,12.2821,12.4758,12.2143,12.4661,94476.924695844,0
+TPVG.US,D,20221031,000000,12.4661,12.6501,12.3305,12.3789,173885.98161549,0
+TPVG.US,D,20221101,000000,12.5727,12.5841,12.1949,12.3208,147402.87478471,0
+TPVG.US,D,20221102,000000,12.2143,12.3886,11.9043,12.0399,287772.01314193,0
+TPVG.US,D,20221103,000000,12.253,12.4416,11.7493,12.224,392251.85465063,0
+TPVG.US,D,20221104,000000,12.4855,12.5823,11.9479,12.224,245463.25744912,0
+TPVG.US,D,20221107,000000,12.5049,12.7858,12.3789,12.5145,214101.03152891,0
+TPVG.US,D,20221108,000000,12.3305,12.6308,12.253,12.3208,227126.8134907,0
+TPVG.US,D,20221109,000000,12.3499,12.4617,12.1077,12.1174,185632.6208452,0
+TPVG.US,D,20221110,000000,12.5145,12.5145,12.224,12.3499,184141.83625672,0
+TPVG.US,D,20221111,000000,12.4952,12.8826,12.3014,12.8342,523956.06568714,0
+TPVG.US,D,20221114,000000,12.8536,12.8536,12.5049,12.5339,192551.76095045,0
+TPVG.US,D,20221115,000000,12.592,12.8342,12.408,12.5436,211882.40543428,0
+TPVG.US,D,20221116,000000,12.563,12.7567,12.4952,12.5339,260534.22242322,0
+TPVG.US,D,20221117,000000,12.4952,12.6597,12.3983,12.5436,200158.47898916,0
+TPVG.US,D,20221118,000000,12.6501,12.7761,12.5145,12.6695,319730.96585725,0
+TPVG.US,D,20221121,000000,12.592,12.7761,12.4177,12.5823,140412.4991278,0
+TPVG.US,D,20221122,000000,12.5049,12.7231,12.5049,12.6695,189301.76795562,0
+TPVG.US,D,20221123,000000,12.6405,12.8342,12.6211,12.6889,170871.37566095,0
+TPVG.US,D,20221125,000000,12.7567,12.9795,12.7567,12.8923,125642.99474915,0
+TPVG.US,D,20221128,000000,12.9892,13.0473,12.437,12.5436,449161.83363627,0
+TPVG.US,D,20221129,000000,12.4855,12.655,12.3014,12.3402,302127.52540148,0
+TPVG.US,D,20221130,000000,12.4564,12.5727,12.2724,12.5339,176152.09807789,0
+TPVG.US,D,20221201,000000,12.6308,12.7179,12.4467,12.4564,205935.78546916,0
+TPVG.US,D,20221202,000000,12.4467,12.6598,12.3596,12.5727,171504.23643154,0
+TPVG.US,D,20221205,000000,12.592,12.6598,12.3789,12.3983,229358.86077622,0
+TPVG.US,D,20221206,000000,12.4952,12.4956,12.0302,12.0302,267247.91506787,0
+TPVG.US,D,20221207,000000,12.0302,12.3014,11.9818,12.1561,191434.70490839,0
+TPVG.US,D,20221208,000000,12.1561,12.3499,12.1319,12.2627,134423.5507914,0
+TPVG.US,D,20221209,000000,12.253,12.394,12.2046,12.2918,82307.001753338,0
+TPVG.US,D,20221212,000000,12.408,12.5145,12.2821,12.3208,299493.87478845,0
+TPVG.US,D,20221213,000000,12.3014,12.3382,11.3231,11.42,1603759.011423,0
+TPVG.US,D,20221214,000000,11.44,11.55,11.1,11.26,530532,0
+TPVG.US,D,20221215,000000,11.06,11.36,11.05,11.2,555942,0
+TPVG.US,D,20221216,000000,11.15,11.24,10.89,11.17,1703440,0
+TPVG.US,D,20221219,000000,11.2,11.27,10.7699,10.81,535744,0
+TPVG.US,D,20221220,000000,10.63,10.77,10.2701,10.73,908260,0
+TPVG.US,D,20221221,000000,10.8,11.04,10.7,10.76,416850,0
+TPVG.US,D,20221222,000000,10.69,11.06,10.59,11.05,368524,0
+TPVG.US,D,20221223,000000,10.84,11.19,10.84,11.13,278824,0
+TPVG.US,D,20221227,000000,11.09,11.11,10.81,10.84,638803,0
+TPVG.US,D,20221228,000000,10.83,10.8678,10.49,10.54,435761,0
+TPVG.US,D,20221229,000000,10.65,10.7328,10.54,10.57,671749,0
+TPVG.US,D,20221230,000000,10.55,10.89,10.36,10.43,825675,0
+TPVG.US,D,20230103,000000,10.67,10.9475,10.61,10.84,336119,0
+TPVG.US,D,20230104,000000,10.98,11.3,10.98,11.17,340400,0
+TPVG.US,D,20230105,000000,11.15,11.15,10.85,10.85,246930,0
+TPVG.US,D,20230106,000000,10.94,11.095,10.93,11.02,199501,0
+TPVG.US,D,20230109,000000,11.15,11.27,11.09,11.13,232449,0
+TPVG.US,D,20230110,000000,11.11,11.36,11.07,11.33,229568,0
+TPVG.US,D,20230111,000000,11.34,11.72,11.34,11.57,268600,0
+TPVG.US,D,20230112,000000,11.65,11.74,11.5401,11.69,191964,0
+TPVG.US,D,20230113,000000,11.65,11.7,11.53,11.65,181383,0
+TPVG.US,D,20230117,000000,11.67,11.91,11.67,11.83,174550,0
+TPVG.US,D,20230118,000000,11.94,12,11.68,11.7,155221,0
+TPVG.US,D,20230119,000000,11.65,11.7,11.32,11.52,209357,0
+TPVG.US,D,20230120,000000,11.54,11.65,11.37,11.63,175297,0
+TPVG.US,D,20230123,000000,11.62,11.81,11.615,11.77,157852,0
+TPVG.US,D,20230124,000000,11.84,11.86,11.63,11.82,127859,0
+TPVG.US,D,20230125,000000,11.75,11.82,11.6701,11.82,136904,0
+TPVG.US,D,20230126,000000,11.83,11.91,11.78,11.85,117433,0
+TPVG.US,D,20230127,000000,11.84,12.03,11.84,11.89,261772,0
+TPVG.US,D,20230130,000000,11.89,11.95,11.54,11.57,145275,0
+TPVG.US,D,20230131,000000,11.63,11.87,11.63,11.75,128207,0
+TPVG.US,D,20230201,000000,11.73,11.99,11.7,11.83,205422,0
+TPVG.US,D,20230202,000000,11.88,12.145,11.84,11.96,323201,0
+TPVG.US,D,20230203,000000,11.93,12.05,11.825,11.87,170866,0
+TPVG.US,D,20230206,000000,11.72,11.8897,11.64,11.8,164940,0
+TPVG.US,D,20230207,000000,11.76,11.89,11.7,11.79,92169,0
+TPVG.US,D,20230208,000000,11.75,11.854,11.48,11.54,273475,0
+TPVG.US,D,20230209,000000,11.59,11.7,11.48,11.53,343679,0
+TPVG.US,D,20230210,000000,11.53,11.7812,11.5058,11.77,124482,0
+TPVG.US,D,20230213,000000,11.78,11.78,11.58,11.62,209877,0
+TPVG.US,D,20230214,000000,11.59,12,11.59,11.87,174493,0
+TPVG.US,D,20230215,000000,11.84,12.01,11.78,11.98,135401,0
+TPVG.US,D,20230216,000000,11.92,12.1,11.9,11.98,91454,0
+TPVG.US,D,20230217,000000,11.94,12.36,11.9,12.17,265095,0
+TPVG.US,D,20230221,000000,12.1,12.1,11.66,11.72,184212,0
+TPVG.US,D,20230222,000000,11.72,11.86,11.635,11.79,139908,0
+TPVG.US,D,20230223,000000,11.81,11.951,11.7819,11.94,94074,0
+TPVG.US,D,20230224,000000,11.89,11.98,11.8,11.84,101597,0
+TPVG.US,D,20230227,000000,11.94,12.08,11.85,11.87,100637,0
+TPVG.US,D,20230228,000000,11.91,11.95,11.77,11.87,208612,0
+TPVG.US,D,20230301,000000,11.83,11.95,11.61,11.68,209588,0
+TPVG.US,D,20230302,000000,12.14,12.47,11.9,12.29,606278,0
+TPVG.US,D,20230303,000000,12.31,12.68,12.31,12.5,285194,0
+TPVG.US,D,20230306,000000,12.56,12.87,12.5201,12.72,392376,0
+TPVG.US,D,20230307,000000,12.8,12.83,12.43,12.57,288163,0
+TPVG.US,D,20230308,000000,12.62,12.63,12.325,12.59,177331,0
+TPVG.US,D,20230309,000000,12.59,12.6,12.01,12.01,298215,0
+TPVG.US,D,20230310,000000,11.95,11.98,10.66,10.75,1011170,0
+TPVG.US,D,20230313,000000,10.59,11.37,10.1047,11.14,870459,0
+TPVG.US,D,20230314,000000,11.1,11.17,10.87,10.99,361861,0
+TPVG.US,D,20230315,000000,10.8,11.01,10.6772,10.93,377789,0
+TPVG.US,D,20230316,000000,10.83,11.49,10.8,11.33,329551,0
+TPVG.US,D,20230317,000000,11.2,11.44,11.11,11.17,473384,0
+TPVG.US,D,20230320,000000,11.25,11.39,11.0301,11.11,279180,0
+TPVG.US,D,20230321,000000,11.33,11.55,11.24,11.52,321450,0
+TPVG.US,D,20230322,000000,11.55,11.76,11.31,11.34,369149,0
+TPVG.US,D,20230323,000000,11.4,11.7534,11.22,11.34,183532,0
+TPVG.US,D,20230324,000000,11.24,11.39,11.06,11.34,336703,0
+TPVG.US,D,20230327,000000,11.42,11.7366,11.35,11.59,204145,0
+TPVG.US,D,20230328,000000,11.56,11.7851,11.5,11.76,127526,0
+TPVG.US,D,20230329,000000,11.8,12.22,11.7354,12.08,224665,0
+TPVG.US,D,20230330,000000,12.21,12.21,11.88,11.9,157596,0
+TPVG.US,D,20230331,000000,12.06,12.3,11.96,12.08,295353,0
+TPVG.US,D,20230403,000000,12.09,12.212,11.9,12.06,205907,0
+TPVG.US,D,20230404,000000,12.13,12.17,11.7501,11.8,200841,0
+TPVG.US,D,20230405,000000,11.77,11.83,11.4,11.49,196810,0
+TPVG.US,D,20230406,000000,11.56,11.75,11.49,11.74,136559,0
+TPVG.US,D,20230410,000000,11.69,11.7338,11.22,11.46,243035,0
+TPVG.US,D,20230411,000000,11.46,11.6878,11.41,11.59,110549,0
+TPVG.US,D,20230412,000000,11.66,11.93,11.66,11.77,126316,0
+TPVG.US,D,20230413,000000,11.85,12.11,11.8,12.07,158408,0
+TPVG.US,D,20230414,000000,12.08,12.145,11.87,12.01,140230,0
+TPVG.US,D,20230417,000000,12,12.16,11.89,12.13,136519,0
+TPVG.US,D,20230418,000000,12.21,12.21,11.85,11.94,147588,0
+TPVG.US,D,20230419,000000,11.94,12.24,11.86,12.11,155951,0
+TPVG.US,D,20230420,000000,12.05,12.32,12.02,12.13,153911,0
+TPVG.US,D,20230421,000000,12.31,12.32,12.16,12.17,125410,0
+TPVG.US,D,20230424,000000,12.07,12.31,12.0657,12.27,139602,0
+TPVG.US,D,20230425,000000,12.19,12.32,12.03,12.06,111466,0
+TPVG.US,D,20230426,000000,11.98,11.9909,11.5,11.56,314364,0
+TPVG.US,D,20230427,000000,11.57,11.87,11.52,11.58,171406,0
+TPVG.US,D,20230428,000000,11.54,12.0344,11.54,11.87,123435,0
+TPVG.US,D,20230501,000000,11.85,12.0599,11.85,11.92,145458,0
+TPVG.US,D,20230502,000000,11.89,11.89,10.822,10.97,1384735,0
+TPVG.US,D,20230503,000000,10.97,11.085,10.67,10.73,378004,0
+TPVG.US,D,20230504,000000,10,10.18,9.41,9.81,1353145,0
+TPVG.US,D,20230505,000000,9.93,9.98,9.75,9.84,542604,0
+TPVG.US,D,20230508,000000,9.99,10.435,9.85,10.25,400872,0
+TPVG.US,D,20230509,000000,10.25,10.48,10.17,10.33,279798,0
+TPVG.US,D,20230510,000000,10.53,10.56,10.2501,10.42,258838,0
+TPVG.US,D,20230511,000000,10.48,10.5861,10.2601,10.32,316198,0
+TPVG.US,D,20230512,000000,10.37,10.58,10.26,10.31,286979,0
+TPVG.US,D,20230515,000000,10.3,10.57,10.2801,10.5,362883,0
+TPVG.US,D,20230516,000000,10.45,10.8,10.4,10.51,367947,0
+TPVG.US,D,20230517,000000,10.69,10.74,10.5204,10.69,258049,0
+TPVG.US,D,20230518,000000,10.61,10.8,10.61,10.75,185177,0
+TPVG.US,D,20230519,000000,10.81,10.84,10.6,10.7,179842,0
+TPVG.US,D,20230522,000000,10.77,10.92,10.681,10.86,260209,0
+TPVG.US,D,20230523,000000,10.86,10.88,10.59,10.62,257258,0
+TPVG.US,D,20230524,000000,10.54,10.61,10.3831,10.51,260542,0
+TPVG.US,D,20230525,000000,10.47,10.71,10.43,10.6,227653,0
+TPVG.US,D,20230526,000000,10.64,10.89,10.51,10.89,271489,0
+TPVG.US,D,20230530,000000,10.9,11,10.7,10.85,196191,0
+TPVG.US,D,20230531,000000,10.75,10.76,10.45,10.55,293161,0
+TPVG.US,D,20230601,000000,10.63,10.78,10.42,10.76,292931,0
+TPVG.US,D,20230602,000000,10.89,10.8923,10.55,10.79,304882,0
+TPVG.US,D,20230605,000000,10.79,10.93,10.6934,10.83,209548,0
+TPVG.US,D,20230606,000000,10.85,11.23,10.85,11.18,251537,0
+TPVG.US,D,20230607,000000,11.31,11.74,11.3,11.7,336788,0
+TPVG.US,D,20230608,000000,11.74,11.76,11.58,11.69,168632,0
+TPVG.US,D,20230609,000000,11.7,11.93,11.63,11.72,168204,0
+TPVG.US,D,20230612,000000,11.8,12.28,11.8,12.22,335284,0
+TPVG.US,D,20230613,000000,12.25,12.29,12.04,12.21,308776,0
+TPVG.US,D,20230614,000000,11.86,11.95,11.56,11.59,176017,0
+TPVG.US,D,20230615,000000,11.63,12.013,11.57,11.85,228930,0
+TPVG.US,D,20230616,000000,12,12.02,11.59,11.6,381918,0
+TPVG.US,D,20230620,000000,11.58,11.84,11.495,11.5,260844,0
+TPVG.US,D,20230621,000000,11.5,11.84,11.42,11.69,180051,0
+TPVG.US,D,20230622,000000,11.6,11.6,11.17,11.29,256931,0
+TPVG.US,D,20230623,000000,11.17,11.4,11.17,11.25,142815,0
+TPVG.US,D,20230626,000000,11.25,11.39,11.22,11.33,132659,0
+TPVG.US,D,20230627,000000,11.35,11.36,11.23,11.26,100026,0
+TPVG.US,D,20230628,000000,11.26,11.67,11.1954,11.55,242084,0
+TPVG.US,D,20230629,000000,11.61,11.8243,11.6,11.77,199961,0
+TPVG.US,D,20230630,000000,11.99,12.01,11.75,11.78,275714,0
+TPVG.US,D,20230703,000000,11.81,12.11,11.81,11.94,159302,0
+TPVG.US,D,20230705,000000,11.97,12.25,11.9,12.11,285498,0
+TPVG.US,D,20230706,000000,11.91,11.94,11.66,11.93,131675,0
+TPVG.US,D,20230707,000000,11.9,12.135,11.85,12.12,178745,0
+TPVG.US,D,20230710,000000,12.13,12.28,12.12,12.27,209570,0
+TPVG.US,D,20230711,000000,12.3,12.45,12.2501,12.4,129856,0
+TPVG.US,D,20230712,000000,12.41,12.47,12.01,12.15,203299,0
+TPVG.US,D,20230713,000000,12.15,12.2198,11.93,12.16,140072,0
+TPVG.US,D,20230714,000000,12.14,12.27,12.09,12.15,106969,0
+TPVG.US,D,20230717,000000,12.18,12.3833,12.07,12.29,101848,0
+TPVG.US,D,20230718,000000,12.25,12.45,12.25,12.33,84406,0
+TPVG.US,D,20230719,000000,12.41,12.56,12.33,12.36,128901,0
+TPVG.US,D,20230720,000000,12.31,12.42,12.07,12.08,189781,0
+TPVG.US,D,20230721,000000,12.27,12.33,12.14,12.23,88026,0
+TPVG.US,D,20230724,000000,12.25,12.4699,12.2182,12.43,145802,0
+TPVG.US,D,20230725,000000,12.34,12.52,12.34,12.43,141248,0
+TPVG.US,D,20230726,000000,12.4,12.62,12.4,12.58,124215,0
+TPVG.US,D,20230727,000000,12.65,12.65,12.41,12.41,69818,0
+TPVG.US,D,20230728,000000,12.5,12.55,12.35,12.49,119410,0
+TPVG.US,D,20230731,000000,12.51,12.64,12.49,12.62,123806,0
+TPVG.US,D,20230801,000000,12.58,12.6986,12.54,12.6,123562,0
+TPVG.US,D,20230802,000000,12.58,12.598,12.36,12.47,131374,0
+TPVG.US,D,20230803,000000,11.16,11.3299,10.46,11.17,1644133,0
+TPVG.US,D,20230804,000000,11.2,11.78,11.18,11.43,462221,0
+TPVG.US,D,20230807,000000,11.54,11.54,11.12,11.32,390410,0
+TPVG.US,D,20230808,000000,11.2,11.41,11.1501,11.2,241380,0
+TPVG.US,D,20230809,000000,11.2,11.54,11.2,11.21,254732,0
+TPVG.US,D,20230810,000000,11.2,11.35,11.14,11.17,170453,0
+TPVG.US,D,20230811,000000,11.2,11.34,11.15,11.24,211262,0
+TPVG.US,D,20230814,000000,11.24,11.39,11.15,11.29,290666,0
+TPVG.US,D,20230815,000000,11.18,11.27,10.989,11.03,192714,0
+TPVG.US,D,20230816,000000,11.03,11.18,11,11.03,152094,0
+TPVG.US,D,20230817,000000,11.03,11.055,10.75,10.75,238866,0
+TPVG.US,D,20230818,000000,10.63,11.015,10.6,11,162307,0
+TPVG.US,D,20230821,000000,11,11,10.71,10.83,247237,0
+TPVG.US,D,20230822,000000,10.79,10.84,10.6,10.61,350367,0
+TPVG.US,D,20230823,000000,10.94,11.1,10.9,11.01,340623,0
+TPVG.US,D,20230824,000000,11.01,11.235,10.75,10.81,336788,0
+TPVG.US,D,20230825,000000,10.85,10.999,10.807,10.89,193384,0
+TPVG.US,D,20230828,000000,10.89,11.05,10.89,10.98,190785,0
+TPVG.US,D,20230829,000000,10.95,11.14,10.95,11.08,214655,0
+TPVG.US,D,20230830,000000,11.02,11.23,11.02,11.11,141505,0
+TPVG.US,D,20230831,000000,11.15,11.23,11.08,11.14,142936,0
+TPVG.US,D,20230901,000000,11.19,11.25,11.09,11.17,178546,0
+TPVG.US,D,20230905,000000,11.17,11.18,11.09,11.14,171038,0
+TPVG.US,D,20230906,000000,11.15,11.15,10.9557,11.06,171508,0
+TPVG.US,D,20230907,000000,11.06,11.19,11,11.17,154682,0
+TPVG.US,D,20230908,000000,11.19,11.22,11.1,11.15,252048,0
+TPVG.US,D,20230911,000000,11.16,11.2169,11.12,11.16,318530,0
+TPVG.US,D,20230912,000000,11.15,11.29,11.1101,11.28,247817,0
+TPVG.US,D,20230913,000000,11.31,11.31,11.08,11.11,297322,0
+TPVG.US,D,20230914,000000,10.77,11.09,10.68,10.98,393590,0
+TPVG.US,D,20230915,000000,10.94,10.95,10.78,10.78,227450,0
+TPVG.US,D,20230918,000000,10.78,10.87,10.68,10.7,214238,0
+TPVG.US,D,20230919,000000,10.66,10.78,10.66,10.71,140678,0
+TPVG.US,D,20230920,000000,10.73,10.87,10.7,10.71,112945,0
+TPVG.US,D,20230921,000000,10.66,10.66,10.45,10.47,219675,0
+TPVG.US,D,20230922,000000,10.44,10.5863,10.38,10.42,179909,0
+TPVG.US,D,20230925,000000,10.41,10.49,10.181,10.26,244955,0
+TPVG.US,D,20230926,000000,10.17,10.325,10.08,10.12,215405,0
+TPVG.US,D,20230927,000000,10.19,10.58,10.19,10.39,299622,0
+TPVG.US,D,20230928,000000,10.43,10.5594,10.38,10.48,218152,0
+TPVG.US,D,20230929,000000,10.56,10.75,10.41,10.46,333462,0
+TPVG.US,D,20231002,000000,10.41,10.48,10.01,10.09,338226,0
+TPVG.US,D,20231003,000000,10.02,10.1162,9.67,9.87,306622,0
+TPVG.US,D,20231004,000000,9.99,10,9.68,9.9,178288,0
+TPVG.US,D,20231005,000000,9.83,9.99,9.8,9.91,107160,0
+TPVG.US,D,20231006,000000,9.85,10.07,9.8,10,156403,0
+TPVG.US,D,20231009,000000,9.9,10.16,9.9,10.12,137242,0
+TPVG.US,D,20231010,000000,10.12,10.24,10.04,10.21,107534,0
+TPVG.US,D,20231011,000000,10.31,10.35,10.1584,10.28,162544,0
+TPVG.US,D,20231012,000000,10.28,10.32,10.13,10.22,184884,0
+TPVG.US,D,20231013,000000,10.26,10.2652,9.97,10.01,160332,0
+TPVG.US,D,20231016,000000,10.04,10.17,9.99,10.14,166627,0
+TPVG.US,D,20231017,000000,10.01,10.14,9.9,9.96,164524,0
+TPVG.US,D,20231018,000000,9.88,9.9001,9.73,9.74,215327,0
+TPVG.US,D,20231019,000000,9.75,9.7997,9.58,9.61,170535,0
+TPVG.US,D,20231020,000000,9.53,9.59,9.39,9.43,238616,0
+TPVG.US,D,20231023,000000,9.4,9.45,9.2,9.34,183564,0
+TPVG.US,D,20231024,000000,9.37,9.55,9.31,9.39,163157,0
+TPVG.US,D,20231025,000000,9.3,9.33,9.16,9.21,173930,0
+TPVG.US,D,20231026,000000,9.16,9.365,9.13,9.3,213258,0
+TPVG.US,D,20231027,000000,9.24,9.3307,9.1414,9.2,147372,0
+TPVG.US,D,20231030,000000,9.24,9.3403,9.13,9.31,151447,0
+TPVG.US,D,20231031,000000,9.38,9.48,9.3283,9.46,167620,0
+TPVG.US,D,20231101,000000,9.46,9.65,9.39,9.65,160699,0
+TPVG.US,D,20231102,000000,9.74,9.925,9.44,9.87,294496,0
+TPVG.US,D,20231103,000000,9.92,10.33,9.92,10.32,234551,0
+TPVG.US,D,20231106,000000,10.35,10.5,10.09,10.16,498920,0
+TPVG.US,D,20231107,000000,10.19,10.35,10.12,10.32,164411,0
+TPVG.US,D,20231108,000000,10.33,10.33,10.15,10.16,118153,0
+TPVG.US,D,20231109,000000,10.2,10.3099,10.02,10.03,146317,0
+TPVG.US,D,20231110,000000,10.05,10.2,10.0403,10.15,88203,0
+TPVG.US,D,20231113,000000,10.05,10.3,10.01,10.27,125806,0
+TPVG.US,D,20231114,000000,10.55,10.62,10.4,10.53,210738,0
+TPVG.US,D,20231115,000000,10.51,10.59,10.37,10.51,226201,0
+TPVG.US,D,20231116,000000,10.53,10.5499,10.33,10.36,175394,0
+TPVG.US,D,20231117,000000,10.37,10.49,10.36,10.44,194113,0
+TPVG.US,D,20231120,000000,10.55,10.55,10.3915,10.49,306509,0
+TPVG.US,D,20231121,000000,10.46,10.5332,10.4,10.44,173447,0
+TPVG.US,D,20231122,000000,10.49,10.5298,10.42,10.46,136866,0
+TPVG.US,D,20231124,000000,10.52,10.55,10.46,10.49,77796,0
+TPVG.US,D,20231127,000000,10.49,10.54,10.4,10.43,206630,0
+TPVG.US,D,20231128,000000,10.4,10.465,10.38,10.43,124836,0
+TPVG.US,D,20231129,000000,10.5,10.53,10.4301,10.48,100481,0
+TPVG.US,D,20231130,000000,10.5,10.62,10.43,10.59,242149,0
+TPVG.US,D,20231201,000000,10.59,10.59,10.47,10.53,365012,0
+TPVG.US,D,20231204,000000,10.55,10.639,10.48,10.49,354385,0
+TPVG.US,D,20231205,000000,10.5,10.57,10.41,10.49,153220,0
+TPVG.US,D,20231206,000000,10.55,10.6137,10.48,10.5,180761,0
+TPVG.US,D,20231207,000000,10.65,10.81,10.52,10.73,452825,0
+TPVG.US,D,20231208,000000,10.78,10.84,10.74,10.82,379278,0
+TPVG.US,D,20231211,000000,10.83,10.94,10.68,10.73,346333,0
+TPVG.US,D,20231212,000000,10.7,10.86,10.63,10.77,375607,0
+TPVG.US,D,20231213,000000,10.72,10.88,10.52,10.79,624310,0
+TPVG.US,D,20231214,000000,10.45,10.55,10.33,10.45,472073,0
+TPVG.US,D,20231215,000000,10.36,10.52,10.29,10.52,545923,0
+TPVG.US,D,20231218,000000,10.51,10.52,10.43,10.46,279121,0
+TPVG.US,D,20231219,000000,10.45,10.62,10.45,10.6,292222,0
+TPVG.US,D,20231220,000000,10.61,10.68,10.52,10.53,313120,0
+TPVG.US,D,20231221,000000,10.57,10.64,10.5,10.6,266626,0
+TPVG.US,D,20231222,000000,10.6,10.67,10.53,10.59,322626,0
+TPVG.US,D,20231226,000000,10.63,10.85,10.46,10.85,617656,0
+TPVG.US,D,20231227,000000,10.87,11.14,10.82,10.99,369753,0
+TPVG.US,D,20231228,000000,10.87,11.07,10.87,10.99,393647,0
+TPVG.US,D,20231229,000000,11.02,11.115,10.8213,10.86,462226,0
+TPVG.US,D,20240102,000000,10.91,11.11,10.9,11.05,385109,0
+TPVG.US,D,20240103,000000,10.96,11.0499,10.8,11,222254,0
+TPVG.US,D,20240104,000000,11.03,11.29,11.02,11.19,241830,0
+TPVG.US,D,20240105,000000,11.11,11.37,11.08,11.28,211444,0
+TPVG.US,D,20240108,000000,11.23,11.54,11.2,11.43,323007,0
+TPVG.US,D,20240109,000000,11.35,11.42,11.25,11.26,186432,0
+TPVG.US,D,20240110,000000,11.26,11.39,11.26,11.27,167153,0
+TPVG.US,D,20240111,000000,11.3,11.3,11.01,11.13,182573,0
+TPVG.US,D,20240112,000000,11.15,11.25,11.11,11.17,153531,0
+TPVG.US,D,20240116,000000,11.17,11.17,10.995,11.07,246619,0
+TPVG.US,D,20240117,000000,10.97,11.0501,10.84,10.96,208492,0
+TPVG.US,D,20240118,000000,11.1,11.1,10.78,10.95,185616,0
+TPVG.US,D,20240119,000000,10.91,10.95,10.8,10.89,139553,0
+TPVG.US,D,20240122,000000,11.09,11.3799,11.09,11.31,421906,0
+TPVG.US,D,20240123,000000,11.36,11.49,11.36,11.39,289810,0
+TPVG.US,D,20240124,000000,11.45,11.5,11.25,11.25,224872,0
+TPVG.US,D,20240125,000000,11.32,11.4,11.22,11.34,143531,0
+TPVG.US,D,20240126,000000,11.33,11.5,11.32,11.48,272135,0
+TPVG.US,D,20240129,000000,11.5,11.512,11.35,11.46,157893,0
+TPVG.US,D,20240130,000000,11.44,11.54,11.39,11.46,138049,0
+TPVG.US,D,20240131,000000,11.5,11.58,11.19,11.21,169993,0
+TPVG.US,D,20240201,000000,11.38,11.41,11,11.2,231813,0
+TPVG.US,D,20240202,000000,11.16,11.18,11.0312,11.14,188984,0
+TPVG.US,D,20240205,000000,11.1,11.1,10.89,11.05,204624,0
+TPVG.US,D,20240206,000000,11.06,11.12,10.97,11.07,144823,0
+TPVG.US,D,20240207,000000,11.05,11.09,10.845,10.94,139130,0
+TPVG.US,D,20240208,000000,10.9,10.97,10.84,10.89,143508,0
+TPVG.US,D,20240209,000000,10.89,10.9379,10.78,10.85,126145,0
+TPVG.US,D,20240212,000000,10.87,10.9883,10.79,10.92,198725,0
+TPVG.US,D,20240213,000000,10.77,10.8799,10.63,10.67,154816,0
+TPVG.US,D,20240214,000000,10.7,10.865,10.6,10.63,215975,0
+TPVG.US,D,20240215,000000,10.69,10.94,10.69,10.94,83357,0
+TPVG.US,D,20240216,000000,10.94,11.07,10.83,10.96,138638,0
+TPVG.US,D,20240220,000000,10.8,10.96,10.8,10.92,203762,0
+TPVG.US,D,20240221,000000,10.98,11.03,10.89,10.99,150446,0
+TPVG.US,D,20240222,000000,10.97,11.07,10.9102,11.01,136910,0
+TPVG.US,D,20240223,000000,10.96,11.17,10.96,11.02,124158,0
+TPVG.US,D,20240226,000000,11.02,11.0829,10.88,10.92,115432,0
+TPVG.US,D,20240227,000000,10.89,11.04,10.8787,11.03,127048,0
+TPVG.US,D,20240228,000000,11.01,11.0199,10.74,10.75,144284,0
+TPVG.US,D,20240229,000000,10.85,10.86,10.63,10.78,248484,0
+TPVG.US,D,20240301,000000,10.74,10.85,10.63,10.83,190807,0
+TPVG.US,D,20240304,000000,10.68,10.89,10.68,10.79,196478,0
+TPVG.US,D,20240305,000000,10.73,10.89,10.73,10.81,172704,0
+TPVG.US,D,20240306,000000,10.9,11.01,10.81,10.87,287617,0
+TPVG.US,D,20240307,000000,9.91,10,9.2,9.53,2402683,0
+TPVG.US,D,20240308,000000,9.53,9.89,9.53,9.83,878510,0
+TPVG.US,D,20240311,000000,9.91,10.09,9.77,9.79,745897,0
+TPVG.US,D,20240312,000000,9.86,9.99,9.77,9.88,642935,0
+TPVG.US,D,20240313,000000,9.5,9.525,9.35,9.35,354316,0
+TPVG.US,D,20240314,000000,9.36,9.38,9.12,9.12,491090,0
+TPVG.US,D,20240315,000000,9.12,9.25,9.08,9.09,454923,0
+TPVG.US,D,20240318,000000,9.11,9.24,8.99,9.01,502516,0
+TPVG.US,D,20240319,000000,9.01,9.26,8.94,9.22,402676,0
+TPVG.US,D,20240320,000000,9.15,9.22,9.0295,9.15,346372,0
+TPVG.US,D,20240321,000000,9.18,9.32,9.13,9.21,281435,0
+TPVG.US,D,20240322,000000,9.38,9.38,9.12,9.22,264261,0
+TPVG.US,D,20240325,000000,9.18,9.25,9.06,9.12,422094,0
+TPVG.US,D,20240326,000000,9.1,9.24,9.1,9.11,290048,0
+TPVG.US,D,20240327,000000,9.19,9.36,9.19,9.32,363434,0
+TPVG.US,D,20240328,000000,9.41,9.53,9.4,9.48,544279,0
+TPVG.US,D,20240401,000000,9.5,9.58,9.31,9.34,360330,0
+TPVG.US,D,20240402,000000,9.36,9.46,9.22,9.24,300929,0
+TPVG.US,D,20240403,000000,9.29,9.35,9.23,9.33,261697,0
+TPVG.US,D,20240404,000000,9.39,9.4477,9.16,9.17,334677,0
+TPVG.US,D,20240405,000000,9.17,9.27,9.139,9.25,189535,0
+TPVG.US,D,20240408,000000,9.28,9.3,9.22,9.28,180508,0
+TPVG.US,D,20240409,000000,9.25,9.28,9.2,9.28,193925,0
+TPVG.US,D,20240410,000000,9.2,9.279,9.19,9.25,192949,0
+TPVG.US,D,20240411,000000,9.25,9.26,9.13,9.23,291517,0
+TPVG.US,D,20240412,000000,9.2,9.21,8.97,9.1,431047,0
+TPVG.US,D,20240415,000000,9.11,9.2,8.93,8.95,234512,0
+TPVG.US,D,20240416,000000,8.91,9.01,8.88,9,137376,0
+TPVG.US,D,20240417,000000,9,9.1,8.97,9.04,140684,0
+TPVG.US,D,20240418,000000,9.11,9.17,9.06,9.14,145751,0
+TPVG.US,D,20240419,000000,9.15,9.68,9.15,9.5,883375,0
+TPVG.US,D,20240422,000000,9.51,9.63,9.41,9.55,311207,0
+TPVG.US,D,20240423,000000,9.55,9.725,9.47,9.63,249897,0
+TPVG.US,D,20240424,000000,9.6,9.6367,9.49,9.53,139153,0
+TPVG.US,D,20240425,000000,9.53,9.53,9.39,9.4,110137,0
+TPVG.US,D,20240426,000000,9.43,9.63,9.43,9.55,179355,0
+TPVG.US,D,20240429,000000,9.56,9.62,9.46,9.49,267156,0
+TPVG.US,D,20240430,000000,9.45,9.5399,9.38,9.39,132115,0
+TPVG.US,D,20240501,000000,9.41,9.51,9.39,9.45,241189,0
+TPVG.US,D,20240502,000000,9.17,9.4899,9.1,9.31,407485,0
+TPVG.US,D,20240503,000000,9.35,9.41,9.18,9.2,528967,0
+TPVG.US,D,20240506,000000,9.23,9.355,9.21,9.32,400463,0
+TPVG.US,D,20240507,000000,9.35,9.4,9.12,9.16,693751,0
+TPVG.US,D,20240508,000000,9.16,9.19,9.07,9.15,300373,0
+TPVG.US,D,20240509,000000,9.09,9.195,9.09,9.17,287936,0
+TPVG.US,D,20240510,000000,9.17,9.275,9.17,9.22,350936,0
+TPVG.US,D,20240513,000000,9.25,9.25,9.155,9.18,429934,0
+TPVG.US,D,20240514,000000,9.29,9.32,9.22,9.29,365822,0
+TPVG.US,D,20240515,000000,9.35,9.3773,9.145,9.15,358271,0
+TPVG.US,D,20240516,000000,9.17,9.21,9.1,9.16,485079,0
+TPVG.US,D,20240517,000000,9.19,9.4,9.16,9.4,231212,0
+TPVG.US,D,20240520,000000,9.45,9.7,9.45,9.55,587581,0
+TPVG.US,D,20240521,000000,9.55,9.5697,9.41,9.46,289832,0
+TPVG.US,D,20240522,000000,9.5,9.5,9.35,9.4,258926,0
+TPVG.US,D,20240523,000000,9.48,9.54,9.32,9.33,230765,0
+TPVG.US,D,20240524,000000,9.36,9.49,9.33,9.47,176875,0
+TPVG.US,D,20240528,000000,9.49,9.5512,9.35,9.39,310332,0
+TPVG.US,D,20240529,000000,9.16,9.265,9.04,9.26,371686,0
+TPVG.US,D,20240530,000000,9.29,9.32,9.23,9.25,246329,0
+TPVG.US,D,20240531,000000,9.3,9.37,9.21,9.37,347895,0
+TPVG.US,D,20240603,000000,9.35,9.39,9.27,9.29,436996,0
+TPVG.US,D,20240604,000000,9.29,9.32,9.22,9.24,484977,0
+TPVG.US,D,20240605,000000,9.24,9.29,9.1116,9.25,457551,0
+TPVG.US,D,20240606,000000,9.18,9.34,9.17,9.27,294866,0
+TPVG.US,D,20240607,000000,9.26,9.355,9.2318,9.33,296296,0
+TPVG.US,D,20240610,000000,9.31,9.495,9.31,9.48,498607,0
+TPVG.US,D,20240611,000000,9.42,9.515,9.38,9.46,345940,0
+TPVG.US,D,20240612,000000,9.52,9.55,9.445,9.51,302011,0
+TPVG.US,D,20240613,000000,9.54,9.54,9.43,9.44,571937,0
+TPVG.US,D,20240614,000000,9.06,9.11,8.93,9.02,437251,0
+TPVG.US,D,20240617,000000,8.94,8.95,8.58,8.75,757579,0
+TPVG.US,D,20240618,000000,8.72,8.84,8.71,8.82,335979,0
+TPVG.US,D,20240620,000000,8.77,8.8,8.305,8.31,904905,0
+TPVG.US,D,20240621,000000,8.35,8.41,8.26,8.29,796165,0
+TPVG.US,D,20240624,000000,8.3,8.44,8.26,8.29,395318,0
+TPVG.US,D,20240625,000000,8.25,8.27,7.97,7.97,478592,0
+TPVG.US,D,20240626,000000,7.97,8.08,7.91,7.97,405482,0
+TPVG.US,D,20240627,000000,7.99,8.21,7.96,8.17,459956,0
+TPVG.US,D,20240628,000000,8.21,8.22,7.97,8.03,512336,0
+TPVG.US,D,20240701,000000,8.03,8.23,8.03,8.17,505498,0
+TPVG.US,D,20240702,000000,8.08,8.15,8.02,8.05,387812,0
+TPVG.US,D,20240703,000000,8.09,8.12,8.03,8.05,195750,0
+TPVG.US,D,20240705,000000,8.06,8.1,8,8.03,322063,0
+TPVG.US,D,20240708,000000,8.04,8.092,8,8.03,289973,0
+TPVG.US,D,20240709,000000,8.07,8.1077,8,8.06,354228,0
+TPVG.US,D,20240710,000000,8.05,8.15,8.0462,8.13,205098,0
+TPVG.US,D,20240711,000000,8.19,8.22,8.12,8.17,271642,0
+TPVG.US,D,20240712,000000,8.18,8.3,8.18,8.23,262753,0
+TPVG.US,D,20240715,000000,8.25,8.3,8.23,8.25,285163,0
+TPVG.US,D,20240716,000000,8.3,8.36,8.24,8.29,242267,0
+TPVG.US,D,20240717,000000,8.36,9.17,8.36,8.8,2030806,0
+TPVG.US,D,20240718,000000,8.87,8.87,8.66,8.76,623241,0
+TPVG.US,D,20240719,000000,8.79,8.83,8.665,8.73,226957,0
+TPVG.US,D,20240722,000000,8.75,8.995,8.72,8.95,417509,0
+TPVG.US,D,20240723,000000,8.95,8.975,8.67,8.9,479830,0
+TPVG.US,D,20240724,000000,8.85,8.9141,8.76,8.79,163894,0
+TPVG.US,D,20240725,000000,8.88,8.97,8.8,8.93,268079,0
+TPVG.US,D,20240726,000000,8.95,9,8.83,8.99,401012,0
+TPVG.US,D,20240729,000000,8.97,8.99,8.86,8.88,178701,0
+TPVG.US,D,20240730,000000,8.93,8.95,8.76,8.93,189825,0
+TPVG.US,D,20240731,000000,8.98,8.98,8.83,8.83,254097,0
+TPVG.US,D,20240801,000000,8.86,8.9,8.48,8.53,602311,0
+TPVG.US,D,20240802,000000,8.45,8.47,8.29,8.31,268481,0
+TPVG.US,D,20240805,000000,8.1,8.16,7.83,8.03,878550,0
+TPVG.US,D,20240806,000000,8.1,8.2595,8.081,8.15,399431,0
+TPVG.US,D,20240807,000000,8.25,8.3,7.98,8.05,400815,0
+TPVG.US,D,20240808,000000,7.76,7.76,7.22,7.47,2672707,0
+TPVG.US,D,20240809,000000,7.37,7.375,7.1,7.21,1208630,0
+TPVG.US,D,20240812,000000,7.15,7.165,6.89,7.02,832523,0
+TPVG.US,D,20240813,000000,7,7.145,7,7.08,544202,0
+TPVG.US,D,20240814,000000,7.15,7.33,7.15,7.27,397835,0
+TPVG.US,D,20240815,000000,7.29,7.445,7.25,7.39,417928,0
+TPVG.US,D,20240816,000000,7.33,7.57,7.33,7.55,372300,0
+TPVG.US,D,20240819,000000,7.55,7.64,7.52,7.63,334697,0
+TPVG.US,D,20240820,000000,7.6,7.62,7.5,7.55,295106,0
+TPVG.US,D,20240821,000000,7.55,7.635,7.48,7.62,361038,0
+TPVG.US,D,20240822,000000,7.6,7.62,7.4598,7.46,275085,0
+TPVG.US,D,20240823,000000,7.45,7.59,7.41,7.49,343395,0
+TPVG.US,D,20240826,000000,7.48,7.58,7.46,7.51,262829,0
+TPVG.US,D,20240827,000000,7.52,7.554,7.4501,7.48,152486,0
+TPVG.US,D,20240828,000000,7.49,7.53,7.41,7.43,166514,0
+TPVG.US,D,20240829,000000,7.44,7.5295,7.43,7.46,154283,0
+TPVG.US,D,20240830,000000,7.45,7.53,7.43,7.53,275334,0
+TPVG.US,D,20240903,000000,7.46,7.57,7.46,7.52,268401,0
+TPVG.US,D,20240904,000000,7.5,7.5445,7.44,7.48,267377,0
+TPVG.US,D,20240905,000000,7.51,7.55,7.46,7.49,193458,0
+TPVG.US,D,20240906,000000,7.53,7.5891,7.42,7.49,213469,0
+TPVG.US,D,20240909,000000,7.5,7.635,7.49,7.56,342370,0
+TPVG.US,D,20240910,000000,7.55,7.55,7.41,7.48,210795,0
+TPVG.US,D,20240911,000000,7.45,7.48,7.37,7.48,226501,0
+TPVG.US,D,20240912,000000,7.48,7.59,7.47,7.56,326663,0
+TPVG.US,D,20240913,000000,7.61,7.62,7.43,7.56,645380,0
+TPVG.US,D,20240916,000000,7.25,7.28,7.03,7.1,728664,0
+TPVG.US,D,20240917,000000,7.11,7.165,7.06,7.15,588482,0
+TPVG.US,D,20240918,000000,7.12,7.2999,7.12,7.23,340588,0
+TPVG.US,D,20240919,000000,7.31,7.37,7.19,7.25,433157,0
+TPVG.US,D,20240920,000000,7.24,7.26,6.88,6.94,1518679,0
+TPVG.US,D,20240923,000000,6.92,7.01,6.89,6.95,484506,0
+TPVG.US,D,20240924,000000,6.95,7.02,6.92,6.99,358679,0
+TPVG.US,D,20240925,000000,6.95,7,6.78,6.86,496228,0
+TPVG.US,D,20240926,000000,6.86,6.96,6.85,6.9,227693,0
+TPVG.US,D,20240927,000000,6.95,7.16,6.9205,7.13,304043,0
+TPVG.US,D,20240930,000000,7.1697,7.27,7.03,7.06,403129,0
+TPVG.US,D,20241001,000000,7.03,7.05,6.88,6.9,248731,0
+TPVG.US,D,20241002,000000,6.89,6.92,6.815,6.84,225982,0
+TPVG.US,D,20241003,000000,6.81,6.94,6.81,6.87,297311,0
+TPVG.US,D,20241004,000000,6.92,6.93,6.76,6.83,363415,0
+TPVG.US,D,20241007,000000,6.76,6.8101,6.72,6.74,447270,0
+TPVG.US,D,20241008,000000,6.72,6.76,6.635,6.66,414364,0
+TPVG.US,D,20241009,000000,6.66,6.74,6.64,6.65,281961,0
+TPVG.US,D,20241010,000000,6.68,6.68,6.6,6.64,178828,0
+TPVG.US,D,20241011,000000,6.68,6.7,6.62,6.67,194526,0
+TPVG.US,D,20241014,000000,6.64,6.81,6.611,6.81,343383,0
+TPVG.US,D,20241015,000000,6.76,6.8399,6.76,6.83,397202,0
+TPVG.US,D,20241016,000000,6.87,6.9,6.8207,6.86,158484,0
+TPVG.US,D,20241017,000000,6.8,6.81,6.75,6.79,232540,0
+TPVG.US,D,20241018,000000,6.77,6.87,6.77,6.85,221571,0
+TPVG.US,D,20241021,000000,6.85,6.85,6.74,6.75,215815,0
+TPVG.US,D,20241022,000000,6.76,6.788,6.63,6.65,229176,0
+TPVG.US,D,20241023,000000,6.64,6.69,6.63,6.67,243329,0
+TPVG.US,D,20241024,000000,6.64,6.755,6.6,6.74,281973,0
+TPVG.US,D,20241025,000000,6.75,6.79,6.664,6.67,170647,0
+TPVG.US,D,20241028,000000,6.7,6.8,6.67,6.8,172902,0
+TPVG.US,D,20241029,000000,6.73,6.73,6.61,6.63,252549,0
+TPVG.US,D,20241030,000000,6.63,6.6828,6.61,6.62,196899,0
+TPVG.US,D,20241031,000000,6.62,6.67,6.58,6.66,351621,0
+TPVG.US,D,20241101,000000,6.66,6.685,6.52,6.58,297038,0
+TPVG.US,D,20241104,000000,6.55,6.6362,6.5,6.5,345260,0
+TPVG.US,D,20241105,000000,6.52,6.52,6.441,6.52,255862,0
+TPVG.US,D,20241106,000000,6.61,6.85,6.6,6.81,387499,0
+TPVG.US,D,20241107,000000,7.04,7.65,7.01,7.54,1073300,0
+TPVG.US,D,20241108,000000,7.54,7.935,7.54,7.87,496133,0
+TPVG.US,D,20241111,000000,7.99,8,7.7624,7.95,514584,0
+TPVG.US,D,20241112,000000,7.94,7.94,7.76,7.86,260983,0
+TPVG.US,D,20241113,000000,7.8,8,7.75,7.95,263088,0
+TPVG.US,D,20241114,000000,7.98,7.98,7.87,7.89,151443,0
+TPVG.US,D,20241115,000000,7.97,7.98,7.88,7.9,263982,0
+TPVG.US,D,20241118,000000,7.89,7.99,7.87,7.99,235247,0
+TPVG.US,D,20241119,000000,7.9,8.02,7.83,7.98,194228,0
+TPVG.US,D,20241120,000000,7.9603,7.975,7.9102,7.95,142018,0
+TPVG.US,D,20241121,000000,7.94,8.08,7.94,8.04,220366,0
+TPVG.US,D,20241122,000000,8.07,8.1995,8.07,8.16,221244,0
+TPVG.US,D,20241125,000000,8.2,8.29,8.1699,8.25,360431,0
+TPVG.US,D,20241126,000000,8.26,8.28,8.15,8.16,257579,0
+TPVG.US,D,20241127,000000,8.215,8.2712,8.18,8.19,224526,0
+TPVG.US,D,20241129,000000,8.24,8.44,8.24,8.39,342306,0
+TPVG.US,D,20241202,000000,8.43,8.5,8.27,8.3,465139,0
+TPVG.US,D,20241203,000000,8.3475,8.3475,8.21,8.28,226400,0
+TPVG.US,D,20241204,000000,8.38,8.3823,8.23,8.36,241797,0
+TPVG.US,D,20241205,000000,8.335,8.377,8.17,8.21,262070,0
+TPVG.US,D,20241206,000000,8.27,8.3,8.1708,8.26,213128,0
+TPVG.US,D,20241209,000000,8.25,8.33,8.23,8.26,311110,0
+TPVG.US,D,20241210,000000,8.26,8.325,8.2149,8.29,195488,0
+TPVG.US,D,20241211,000000,8.3,8.3,8.17,8.19,334427,0
+TPVG.US,D,20241212,000000,8.27,8.27,8.05,8.05,555055,0
+TPVG.US,D,20241213,000000,7.78,7.86,7.58,7.85,680354,0
+TPVG.US,D,20241216,000000,7.76,7.78,7.11,7.15,1827365,0
+TPVG.US,D,20241217,000000,7.0732,7.1,6.98,7.05,807745,0
+TPVG.US,D,20241218,000000,7,7.12,6.88,6.88,858811,0
+TPVG.US,D,20241219,000000,6.92,6.9815,6.77,6.8,699116,0
+TPVG.US,D,20241220,000000,6.7501,7.22,6.75,7.22,2639242,0
+TPVG.US,D,20241223,000000,7.12,7.295,7.01,7.29,758187,0
+TPVG.US,D,20241224,000000,7.2829,7.37,7.22,7.34,289920,0
+TPVG.US,D,20241226,000000,7.2997,7.505,7.2997,7.49,449739,0
+TPVG.US,D,20241227,000000,7.45,7.56,7.24,7.31,602141,0
+TPVG.US,D,20241230,000000,7.28,7.335,7.2,7.23,438511,0
+TPVG.US,D,20241231,000000,7.24,7.39,7.23,7.38,514357,0
+TPVG.US,D,20250102,000000,7.42,7.67,7.42,7.62,399733,0
+TPVG.US,D,20250103,000000,7.64,7.71,7.6,7.66,346744,0
+TPVG.US,D,20250106,000000,7.7,7.82,7.585,7.61,343971,0
+TPVG.US,D,20250107,000000,7.65,7.68,7.46,7.53,353964,0
+TPVG.US,D,20250108,000000,7.48,7.53,7.37,7.52,215326,0
+TPVG.US,D,20250110,000000,7.5,7.675,7.45,7.56,319892,0
+TPVG.US,D,20250113,000000,7.5,7.5642,7.43,7.51,192662,0
+TPVG.US,D,20250114,000000,7.55,7.6173,7.54,7.57,247526,0
+TPVG.US,D,20250115,000000,7.74,7.75,7.52,7.62,189323,0
+TPVG.US,D,20250116,000000,7.63,7.74,7.5901,7.73,136936,0
+TPVG.US,D,20250117,000000,7.754,7.78,7.51,7.61,392752,0
+TPVG.US,D,20250121,000000,7.63,7.8,7.63,7.75,515900,0
+TPVG.US,D,20250122,000000,7.75,7.78,7.59,7.63,290499,0
+TPVG.US,D,20250123,000000,7.6772,7.82,7.55,7.8,284549,0
+TPVG.US,D,20250124,000000,7.77,7.87,7.7346,7.87,218828,0
+TPVG.US,D,20250127,000000,7.85,7.95,7.84,7.94,194364,0
+TPVG.US,D,20250128,000000,7.95,8.078,7.925,8.04,297375,0
+TPVG.US,D,20250129,000000,8.0271,8.04,7.8562,7.89,247386,0
+TPVG.US,D,20250130,000000,8,8.02,7.91,7.95,186161,0
+TPVG.US,D,20250131,000000,8.02,8.12,8,8.06,138806,0
+TPVG.US,D,20250203,000000,7.99,8.06,7.89,7.89,359168,0
+TPVG.US,D,20250204,000000,7.942,7.9601,7.85,7.91,193384,0
+TPVG.US,D,20250205,000000,7.85,7.91,7.79,7.79,207046,0
+TPVG.US,D,20250206,000000,7.87,7.87,7.76,7.82,126919,0
+TPVG.US,D,20250207,000000,7.81,7.85,7.72,7.75,111740,0
+TPVG.US,D,20250210,000000,7.75,7.81,7.71,7.78,115475,0
+TPVG.US,D,20250211,000000,7.77,7.84,7.71,7.73,160660,0
+TPVG.US,D,20250212,000000,7.745,7.82,7.68,7.73,202614,0
+TPVG.US,D,20250213,000000,7.81,7.838,7.75,7.78,170012,0
+TPVG.US,D,20250214,000000,7.75,7.9099,7.75,7.86,185660,0
+TPVG.US,D,20250218,000000,7.89,8.1399,7.86,8.12,273501,0
+TPVG.US,D,20250219,000000,8.095,8.17,8.04,8.14,153829,0
+TPVG.US,D,20250220,000000,8.14,8.2,8.03,8.12,126523,0
+TPVG.US,D,20250221,000000,8.15,8.2,8.025,8.11,155128,0
+TPVG.US,D,20250224,000000,8.12,8.12,7.9,8.01,222914,0
+TPVG.US,D,20250225,000000,8.0297,8.0701,7.9,7.95,236214,0
+TPVG.US,D,20250226,000000,7.95,7.98,7.79,7.83,191831,0
+TPVG.US,D,20250227,000000,7.84,7.98,7.805,7.97,228669,0
+TPVG.US,D,20250228,000000,8,8.15,8,8.09,349764,0
+TPVG.US,D,20250303,000000,8.15,8.2,7.95,8.01,401360,0
+TPVG.US,D,20250304,000000,7.95,7.99,7.8,7.93,362255,0
+TPVG.US,D,20250305,000000,7.965,7.965,7.73,7.75,396216,0
+TPVG.US,D,20250306,000000,7.46,7.46,7.14,7.33,882352,0
+TPVG.US,D,20250307,000000,7.35,7.63,7.35,7.61,353237,0
+TPVG.US,D,20250310,000000,7.6,7.66,7.39,7.41,307454,0
+TPVG.US,D,20250311,000000,7.45,7.46,7.25,7.27,504454,0
+TPVG.US,D,20250312,000000,7.359,7.46,7.32,7.4,258553,0
+TPVG.US,D,20250313,000000,7.43,7.49,7.36,7.38,299673,0
+TPVG.US,D,20250314,000000,7.45,7.5,7.38,7.38,599962,0
+TPVG.US,D,20250317,000000,7.03,7.09,6.87,7.06,600446,0
+TPVG.US,D,20250318,000000,7.04,7.09,6.9804,7.08,235933,0
+TPVG.US,D,20250319,000000,7.09,7.17,7.035,7.16,339695,0
+TPVG.US,D,20250320,000000,7.17,7.28,7.125,7.13,228361,0
+TPVG.US,D,20250321,000000,7.12,7.24,7.11,7.18,207375,0
+TPVG.US,D,20250324,000000,7.25,7.25,7.12,7.14,265966,0
+TPVG.US,D,20250325,000000,7.14,7.18,7.08,7.1,302491,0
+TPVG.US,D,20250326,000000,7.1799,7.1799,7.1023,7.15,185432,0
+TPVG.US,D,20250327,000000,7.1683,7.195,7.1,7.13,163918,0
+TPVG.US,D,20250328,000000,7.15,7.1774,7.07,7.09,243833,0
+TPVG.US,D,20250331,000000,7.11,7.1199,6.9,6.98,453780,0
+TPVG.US,D,20250401,000000,7.0642,7.1,6.955,7,212605,0
+TPVG.US,D,20250402,000000,7,7.03,6.9104,6.94,238472,0
+TPVG.US,D,20250403,000000,6.9,6.9,6.73,6.75,349299,0
+TPVG.US,D,20250404,000000,6.66,6.67,6.06,6.12,839360,0
+TPVG.US,D,20250407,000000,5.96,6.04,5.53,5.76,829338,0
+TPVG.US,D,20250408,000000,5.98,6.18,5.7,5.76,694533,0
+TPVG.US,D,20250409,000000,5.7,6.28,5.61,6.21,495296,0
+TPVG.US,D,20250410,000000,6.095,6.2,5.83,5.98,234632,0
+TPVG.US,D,20250411,000000,5.9201,5.991,5.75,5.87,539494,0
+TPVG.US,D,20250414,000000,5.98,6.095,5.8501,5.98,324362,0
+TPVG.US,D,20250415,000000,5.98,6.29,5.98,6.17,414277,0
+TPVG.US,D,20250416,000000,6.1577,6.165,5.98,5.98,250032,0
+TPVG.US,D,20250417,000000,5.95,6.07,5.76,5.98,1057983,0
+TPVG.US,D,20250421,000000,5.93,5.96,5.77,5.85,357843,0
+TPVG.US,D,20250422,000000,6,6,5.9,5.98,152765,0
+TPVG.US,D,20250423,000000,6.095,6.17,6,6.03,325491,0
+TPVG.US,D,20250424,000000,6.05,6.229,6.025,6.18,359052,0
+TPVG.US,D,20250425,000000,6.17,6.25,6.16,6.21,187269,0
+TPVG.US,D,20250428,000000,6.21,6.34,6.21,6.31,222049,0
+TPVG.US,D,20250429,000000,6.2801,6.32,6.17,6.21,151131,0
+TPVG.US,D,20250430,000000,6.142,6.142,5.98,6.07,232996,0
+TPVG.US,D,20250501,000000,6.105,6.15,5.99,6.01,163034,0
+TPVG.US,D,20250502,000000,6.022,6.1797,6.02,6.08,258062,0
+TPVG.US,D,20250505,000000,6.05,6.08,5.87,5.93,366506,0
+TPVG.US,D,20250506,000000,5.88,6.06,5.875,6.06,314722,0
+TPVG.US,D,20250507,000000,6.05,6.08,5.87,5.87,302857,0
+TPVG.US,D,20250508,000000,6,6.37,5.95,6.31,466854,0
+TPVG.US,D,20250509,000000,6.3,6.39,6.16,6.23,231973,0
+TPVG.US,D,20250512,000000,6.43,6.6299,6.36,6.52,373873,0
+TPVG.US,D,20250513,000000,6.55,6.685,6.47,6.65,293977,0
+TPVG.US,D,20250514,000000,6.69,6.69,6.55,6.6,253232,0
+TPVG.US,D,20250515,000000,6.6,6.62,6.5002,6.61,149782,0
+TPVG.US,D,20250516,000000,6.52,6.73,6.49,6.71,285843,0
+TPVG.US,D,20250519,000000,6.67,7.04,6.61,6.98,613042,0
+TPVG.US,D,20250520,000000,7,7.0291,6.86,6.88,241804,0
+TPVG.US,D,20250521,000000,6.8801,6.92,6.69,6.75,299316,0
+TPVG.US,D,20250522,000000,6.715,6.75,6.62,6.67,133987,0
+TPVG.US,D,20250523,000000,6.61,6.74,6.56,6.71,110789,0
+TPVG.US,D,20250527,000000,6.77,6.95,6.7201,6.92,204331,0
+TPVG.US,D,20250528,000000,6.9999,6.9999,6.86,6.86,128611,0
+TPVG.US,D,20250529,000000,6.9,6.95,6.86,6.92,99559,0
+TPVG.US,D,20250530,000000,6.899,6.96,6.85,6.96,141949,0
+TPVG.US,D,20250602,000000,6.95,6.97,6.85,6.89,194685,0
+TPVG.US,D,20250603,000000,6.8627,7.13,6.8627,7.07,209560,0
+TPVG.US,D,20250604,000000,7.09,7.12,7.03,7.04,103520,0
+TPVG.US,D,20250605,000000,7.06,7.13,7.01,7.12,192284,0
+TPVG.US,D,20250606,000000,7.1582,7.244797,7.11,7.19,163590,0
+TPVG.US,D,20250609,000000,7.24,7.35,7.24,7.29,165612,0
+TPVG.US,D,20250610,000000,7.315,7.35,7.275,7.31,182419,0
+TPVG.US,D,20250611,000000,7.34,7.53,7.29,7.34,317843,0
+TPVG.US,D,20250612,000000,7.34,7.3891,7.26,7.37,257301,0
+TPVG.US,D,20250613,000000,7.36,7.36,7.18,7.21,449346,0
+TPVG.US,D,20250616,000000,6.9147,7,6.66,6.66,524341,0
+TPVG.US,D,20250617,000000,6.57,6.79,6.56,6.77,260744,0
+TPVG.US,D,20250618,000000,6.745,6.83,6.66,6.73,235956,0
+TPVG.US,D,20250620,000000,6.73,6.745,6.65,6.7,306263,0
+TPVG.US,D,20250623,000000,6.725,6.75,6.57,6.69,311319,0
+TPVG.US,D,20250624,000000,6.7,6.81,6.61,6.75,254329,0
+TPVG.US,D,20250625,000000,6.74,6.745,6.63,6.68,135280,0
+TPVG.US,D,20250626,000000,6.7574,6.98,6.75,6.92,241807,0
+TPVG.US,D,20250627,000000,6.98,7.06,6.89,6.97,235002,0
+TPVG.US,D,20250630,000000,7.05,7.16,6.96,7.01,378130,0
+TPVG.US,D,20250701,000000,6.95,7.04,6.93,6.94,208906,0
+TPVG.US,D,20250702,000000,6.98,7.03,6.94,7.03,148472,0
+TPVG.US,D,20250703,000000,7.04,7.16,7.02,7.03,170476,0
+TPVG.US,D,20250707,000000,7.125,7.25,7.04,7.17,406902,0
+TPVG.US,D,20250708,000000,7.19,7.225,7.08,7.2,429701,0
+TPVG.US,D,20250709,000000,7.1221,7.2,7.08,7.12,213153,0
+TPVG.US,D,20250710,000000,7.15,7.3,7.12,7.26,192604,0
+TPVG.US,D,20250711,000000,7.21,7.25,7.11,7.11,291574,0
+TPVG.US,D,20250714,000000,7.11,7.22,7.07,7.17,322165,0
+TPVG.US,D,20250715,000000,7.17,7.22,7.11,7.14,196877,0
+TPVG.US,D,20250716,000000,7.17,7.25,7.1,7.22,227958,0
+TPVG.US,D,20250717,000000,7.31,7.5,7.29,7.42,478177,0
+TPVG.US,D,20250718,000000,7.43,7.49,7.21,7.22,272174,0
+TPVG.US,D,20250721,000000,7.29,7.29,7.1,7.16,265583,0
+TPVG.US,D,20250722,000000,7.21,7.24,7.1,7.23,182569,0
+TPVG.US,D,20250723,000000,7.24,7.308,7.2,7.23,211081,0
+TPVG.US,D,20250724,000000,7.24,7.3,7.15,7.18,287274,0
+TPVG.US,D,20250725,000000,7.255,7.28,7.16,7.18,232517,0
+TPVG.US,D,20250728,000000,7.2001,7.24,7,7.01,349670,0
+TPVG.US,D,20250729,000000,7.1,7.11,6.91,7.08,308376,0
+TPVG.US,D,20250730,000000,7.21,7.21,6.89,6.89,198539,0
+TPVG.US,D,20250731,000000,6.8794,7,6.821,6.88,231378,0
+TPVG.US,D,20250801,000000,6.855,6.864,6.74,6.79,187388,0
+TPVG.US,D,20250804,000000,6.83,6.8738,6.7401,6.79,215290,0
+TPVG.US,D,20250805,000000,6.8,6.9,6.7555,6.9,172991,0
+TPVG.US,D,20250806,000000,6.9,6.9687,6.84,6.9,236686,0
+TPVG.US,D,20250807,000000,6.786,6.786,6.31,6.33,1497050,0
+TPVG.US,D,20250808,000000,6.33,6.37,6.21,6.22,727002,0
+TPVG.US,D,20250811,000000,6.27,6.42,6.2,6.28,608797,0
+TPVG.US,D,20250812,000000,6.29,6.37,6.22,6.28,298853,0
+TPVG.US,D,20250813,000000,6.31,6.392,6.26,6.33,254609,0
+TPVG.US,D,20250814,000000,6.3,6.4341,6.3,6.38,262342,0
+TPVG.US,D,20250815,000000,6.4,6.42,6.25,6.26,219812,0
+TPVG.US,D,20250818,000000,6.28,6.3,6.015,6.07,710956,0
+TPVG.US,D,20250819,000000,6.07,6.24,6.065,6.21,288267,0
+TPVG.US,D,20250820,000000,6.2,6.23,6.14,6.18,280942,0
+TPVG.US,D,20250821,000000,6.1752,6.375,6.1752,6.36,308020,0
+TPVG.US,D,20250822,000000,6.37,6.5,6.35,6.43,266695,0
+TPVG.US,D,20250825,000000,6.4498,6.56,6.43,6.45,720083,0
+TPVG.US,D,20250826,000000,6.45,6.5,6.4357,6.48,193549,0
+TPVG.US,D,20250827,000000,6.615,6.7,6.55,6.63,568868,0
+TPVG.US,D,20250828,000000,6.74,6.74,6.5607,6.67,297160,0
+TPVG.US,D,20250829,000000,6.7384,6.85,6.68,6.78,463859,0
+TPVG.US,D,20250902,000000,6.7639,6.83,6.65,6.74,390671,0
+TPVG.US,D,20250903,000000,6.81,6.85,6.73,6.78,337646,0
+TPVG.US,D,20250904,000000,6.8,6.82,6.74,6.8,259268,0
+TPVG.US,D,20250905,000000,6.85,6.88,6.74,6.83,232344,0
+TPVG.US,D,20250908,000000,6.83,6.85,6.765,6.81,248384,0
+TPVG.US,D,20250909,000000,6.8,6.81,6.7,6.76,224751,0
+TPVG.US,D,20250910,000000,6.75,6.7793,6.67,6.67,205670,0
+TPVG.US,D,20250911,000000,6.69,6.75,6.65,6.73,346102,0
+TPVG.US,D,20250912,000000,6.74,6.74,6.5639,6.61,359022,0
+TPVG.US,D,20250915,000000,6.62,6.746,6.3,6.41,1176675,0
+TPVG.US,D,20250916,000000,6.2,6.3,6.1475,6.22,448715,0
+TPVG.US,D,20250917,000000,6.2,6.3,6.05,6.09,733641,0
+TPVG.US,D,20250918,000000,6.11,6.23,6.1001,6.21,375198,0
+TPVG.US,D,20250919,000000,6.2,6.29,6.15,6.25,419414,0
+TPVG.US,D,20250922,000000,6.18,6.26,6.08,6.1,412418,0
+TPVG.US,D,20250923,000000,6.09,6.19,6.03,6.04,344469,0
+TPVG.US,D,20250924,000000,6.05,6.2376,5.88,5.92,377488,0
+TPVG.US,D,20250925,000000,5.9,5.9691,5.86,5.88,247400,0
+TPVG.US,D,20250926,000000,5.925,5.9499,5.82,5.83,230837,0
+TPVG.US,D,20250929,000000,5.862,5.9,5.73,5.76,402754,0
+TPVG.US,D,20250930,000000,5.82,5.93,5.71,5.77,389106,0
+TPVG.US,D,20251001,000000,5.73,5.79,5.66,5.7,386870,0
+TPVG.US,D,20251002,000000,5.7073,5.8565,5.7073,5.78,249952,0
+TPVG.US,D,20251003,000000,5.78,5.82,5.68,5.68,303023,0
+TPVG.US,D,20251006,000000,5.6989,5.715,5.55,5.58,538533,0
+TPVG.US,D,20251007,000000,5.6,5.67,5.49,5.57,333425,0
+TPVG.US,D,20251008,000000,5.57,5.68,5.54,5.57,274336,0
+TPVG.US,D,20251009,000000,5.54,5.57,5.35,5.39,436149,0
+TPVG.US,D,20251010,000000,5.428,5.4699,5.24,5.24,400877,0
+TPVG.US,D,20251013,000000,5.28,5.39,5.24,5.34,328840,0
+TPVG.US,D,20251014,000000,5.2794,5.45,5.26,5.38,324952,0
+TPVG.US,D,20251015,000000,5.45,5.63,5.4,5.55,408693,0
+TPVG.US,D,20251016,000000,5.58,5.605,5.49,5.51,219323,0
+TPVG.US,D,20251017,000000,5.525,5.62,5.48,5.58,273831,0
+TPVG.US,D,20251020,000000,5.615,5.65,5.53,5.62,276902,0
+TPVG.US,D,20251021,000000,5.65,5.72,5.5804,5.64,344955,0
+TPVG.US,D,20251022,000000,5.64,5.72,5.55,5.7,384636,0
+TPVG.US,D,20251023,000000,5.7,5.77,5.64,5.74,258053,0
+TPVG.US,D,20251024,000000,5.75,5.79,5.65,5.67,206852,0
+TPVG.US,D,20251027,000000,5.66,5.7499,5.6573,5.68,153152,0
+TPVG.US,D,20251028,000000,5.6775,5.7399,5.64,5.68,257643,0
+TPVG.US,D,20251029,000000,5.66,5.72,5.53,5.55,219192,0
+TPVG.US,D,20251030,000000,5.53,5.55,5.38,5.44,227160,0
+TPVG.US,D,20251031,000000,5.41,5.52,5.389,5.47,128552,0
+TPVG.US,D,20251103,000000,5.5117,5.59,5.39,5.56,268189,0
+TPVG.US,D,20251104,000000,5.5,5.55,5.41,5.46,151023,0
+TPVG.US,D,20251105,000000,5.46,5.67,5.39,5.54,491030,0
+TPVG.US,D,20251106,000000,5.47,5.82,5.45,5.73,343606,0
+TPVG.US,D,20251107,000000,5.74,5.74,5.52,5.66,267629,0
+TPVG.US,D,20251110,000000,5.61,5.65,5.37,5.48,535870,0
+TPVG.US,D,20251111,000000,5.5,5.8499,5.5,5.8,641344,0
+TPVG.US,D,20251112,000000,5.825,6.01,5.825,5.95,625556,0
+TPVG.US,D,20251113,000000,5.9001,6.06,5.86,5.96,454694,0
+TPVG.US,D,20251114,000000,5.94,6.08,5.87,6.01,412903,0
+TPVG.US,D,20251117,000000,6.035,6.14,5.99,6,379160,0
+TPVG.US,D,20251118,000000,5.95,6.1,5.935,6.05,313434,0
+TPVG.US,D,20251119,000000,6.09,6.25,6.03,6.13,520362,0
+TPVG.US,D,20251120,000000,6.15,6.34,6.08,6.25,547044,0
+TPVG.US,D,20251121,000000,6.265,6.373178,6.2,6.33,530496,0
+TPVG.US,D,20251124,000000,6.3754,6.43,6.25,6.29,608583,0
+TPVG.US,D,20251125,000000,6.28,6.43,6.16,6.39,286743,0
+TPVG.US,D,20251126,000000,6.4008,6.5,6.26,6.37,580285,0
+TPVG.US,D,20251128,000000,6.337,6.51,6.33,6.5,213757,0
+TPVG.US,D,20251201,000000,6.49,6.54,6.3,6.32,422014,0
+TPVG.US,D,20251202,000000,6.4,6.45,6.28,6.4,399031,0
+TPVG.US,D,20251203,000000,6.4,6.63,6.4,6.58,496740,0
+TPVG.US,D,20251204,000000,6.63,6.71,6.57,6.64,404323,0
+TPVG.US,D,20251205,000000,6.65,6.95,6.64,6.75,536026,0
+TPVG.US,D,20251208,000000,6.78,6.79,6.61,6.68,391558,0
+TPVG.US,D,20251209,000000,6.68,6.82,6.67,6.72,201410,0
+TPVG.US,D,20251210,000000,6.77,6.825,6.69,6.79,380849,0
+TPVG.US,D,20251211,000000,6.82,6.83,6.6001,6.62,354773,0
+TPVG.US,D,20251212,000000,6.63,6.7,6.61,6.63,386137,0
+TPVG.US,D,20251215,000000,6.66,6.67,6.36,6.56,877332,0
+TPVG.US,D,20251216,000000,6.2318,6.355,6.1,6.12,649828,0
+TPVG.US,D,20251217,000000,6.02,6.23,6.02,6.18,657595,0
+TPVG.US,D,20251218,000000,6.18,6.37,6.16,6.28,485463,0
+TPVG.US,D,20251219,000000,6.2901,6.3898,6.16,6.18,385360,0
+TPVG.US,D,20251222,000000,6.218,6.44,6.218,6.25,689273,0
+TPVG.US,D,20251223,000000,6.27,6.325,6.23,6.25,344122,0
+TPVG.US,D,20251224,000000,6.25,6.33,6.25,6.3,170418,0
+TPVG.US,D,20251226,000000,6.275,6.345,6.25,6.32,275482,0
+TPVG.US,D,20251229,000000,6.32,6.41,6.305,6.37,449377,0
+TPVG.US,D,20251230,000000,6.36,6.49,6.36,6.42,517541,0
+TPVG.US,D,20251231,000000,6.42,6.63,6.42,6.54,918838,0
+TPVG.US,D,20260102,000000,6.5,6.69,6.5,6.64,449504,0
+TPVG.US,D,20260105,000000,6.64,6.75,6.63,6.65,489040,0
+TPVG.US,D,20260106,000000,6.67,6.71,6.57,6.6,307889,0
+TPVG.US,D,20260107,000000,6.615,6.615,6.33,6.43,401315,0
+TPVG.US,D,20260108,000000,6.44,6.64,6.41,6.54,345852,0
+TPVG.US,D,20260109,000000,6.64,6.65,6.5103,6.64,395279,0
+TPVG.US,D,20260112,000000,6.65,6.685,6.56,6.56,288818,0
+TPVG.US,D,20260113,000000,6.55,6.63,6.55,6.63,289740,0
+TPVG.US,D,20260114,000000,6.62,6.69,6.575,6.65,297821,0
+TPVG.US,D,20260115,000000,6.615,6.72,6.6,6.72,242717,0
+TPVG.US,D,20260116,000000,6.7123,6.7123,6.57,6.58,259313,0
+TPVG.US,D,20260120,000000,6.51,6.525,6.41,6.5,394260,0
+TPVG.US,D,20260121,000000,6.6,6.61,6.48,6.6,327172,0
+TPVG.US,D,20260122,000000,6.5823,6.6,6.49,6.5,235062,0
+TPVG.US,D,20260123,000000,6.51,6.525,6.4,6.43,292451,0
+TPVG.US,D,20260126,000000,6.39,6.42,6.25,6.34,414875,0
+TPVG.US,D,20260127,000000,6.3,6.4,6.28,6.34,326641,0
+TPVG.US,D,20260128,000000,6.34,6.37,6.195,6.2,253354,0
+TPVG.US,D,20260129,000000,6.18,6.24,6.08,6.14,400231,0
+TPVG.US,D,20260130,000000,6.098,6.13,5.92,5.96,439441,0
+TPVG.US,D,20260202,000000,5.91,5.95,5.77,5.89,353883,0
+TPVG.US,D,20260203,000000,5.8501,5.93,5.682,5.78,641741,0
+TPVG.US,D,20260204,000000,5.82,5.945,5.75,5.89,431892,0
+TPVG.US,D,20260205,000000,5.85,5.905,5.63,5.65,425807,0
+TPVG.US,D,20260206,000000,5.75,5.755,5.64,5.73,472799,0
+TPVG.US,D,20260209,000000,5.695,5.695,5.53,5.56,454921,0
+TPVG.US,D,20260210,000000,5.56,5.6,5.49,5.57,530527,0
+TPVG.US,D,20260211,000000,5.57,5.75,5.5,5.74,637802,0
+TPVG.US,D,20260212,000000,5.79,5.84,5.655,5.73,462788,0
+TPVG.US,D,20260213,000000,5.8,5.8,5.615,5.65,334887,0
+TPVG.US,D,20260217,000000,5.72,5.74,5.56,5.62,248204,0
+TPVG.US,D,20260218,000000,5.61,5.721,5.5742,5.69,181976,0
diff --git a/daily/us/nyse stocks/2/trno.us.txt b/daily/us/nyse stocks/2/trno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fcd12d43dc1f30da8cf8cb98f21f3aafd8d8a06
--- /dev/null
+++ b/daily/us/nyse stocks/2/trno.us.txt	
@@ -0,0 +1,4031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRNO.US,D,20100209,000000,14.8294,14.8294,14.8294,14.8294,0,0
+TRNO.US,D,20100210,000000,13.9029,14.0499,13.7381,13.8269,6089760.5491223,0
+TRNO.US,D,20100211,000000,13.8269,14.0035,13.7904,14.0035,249633.31609309,0
+TRNO.US,D,20100212,000000,14.0904,14.0904,13.9029,13.9778,106328.11646418,0
+TRNO.US,D,20100216,000000,14.0035,14.0213,13.9029,13.9976,480571.34486666,0
+TRNO.US,D,20100217,000000,14.0499,14.0746,13.9097,13.9295,50306.102453855,0
+TRNO.US,D,20100218,000000,13.9029,13.9216,13.747,13.8901,139957.74291419,0
+TRNO.US,D,20100219,000000,13.7904,14.1022,13.7904,13.9029,66877.17867012,0
+TRNO.US,D,20100222,000000,13.9453,13.9542,13.8062,13.9029,122991.41749456,0
+TRNO.US,D,20100223,000000,14.1082,14.1082,13.7904,13.9384,66622.800336668,0
+TRNO.US,D,20100224,000000,13.8269,13.9542,13.7154,13.7529,44284.126129652,0
+TRNO.US,D,20100225,000000,13.5822,13.9029,13.5822,13.7302,51120.9238885,0
+TRNO.US,D,20100226,000000,13.7302,13.9778,13.6966,13.9453,95908.739387577,0
+TRNO.US,D,20100301,000000,13.9976,13.9976,13.82,13.8516,31706.080326944,0
+TRNO.US,D,20100302,000000,13.9029,14.0035,13.7529,14.0035,29672.06711882,0
+TRNO.US,D,20100303,000000,13.9097,13.9453,13.7687,13.9384,64866.475030399,0
+TRNO.US,D,20100304,000000,13.9778,14.1338,13.9778,14.0578,32650.624577054,0
+TRNO.US,D,20100305,000000,14.1446,14.1604,13.8436,13.9384,142062.69828703,0
+TRNO.US,D,20100308,000000,13.9976,14.414,13.9384,14.414,55831.483625103,0
+TRNO.US,D,20100309,000000,14.4949,14.5709,14.2739,14.4278,38168.911531832,0
+TRNO.US,D,20100310,000000,14.4584,14.4584,13.9778,14.0953,40312.378365506,0
+TRNO.US,D,20100311,000000,14.0904,14.4584,14.0499,14.4081,114922.25298879,0
+TRNO.US,D,20100312,000000,14.4209,14.4791,14.3558,14.3864,28992.035797119,0
+TRNO.US,D,20100315,000000,14.3075,14.4081,14.0815,14.0815,38573.281870667,0
+TRNO.US,D,20100316,000000,14.1446,14.562,14.1446,14.2384,66629.894553138,0
+TRNO.US,D,20100317,000000,14.267,14.3075,14.267,14.2995,24682.806020863,0
+TRNO.US,D,20100318,000000,14.3075,14.414,13.9838,14.414,214851.38619631,0
+TRNO.US,D,20100319,000000,14.4209,14.5709,14.1693,14.5709,62764.560036054,0
+TRNO.US,D,20100322,000000,14.5255,14.5541,14.2739,14.2739,163118.33277233,0
+TRNO.US,D,20100323,000000,14.2808,14.3223,14.117,14.1979,51045.927885809,0
+TRNO.US,D,20100324,000000,14.26,14.5709,14.26,14.414,78202.588535986,0
+TRNO.US,D,20100325,000000,14.4791,14.5334,14.3942,14.4278,86664.975326141,0
+TRNO.US,D,20100326,000000,14.3558,14.4357,14.3075,14.3942,34776.862599299,0
+TRNO.US,D,20100329,000000,14.4584,14.71,14.3942,14.4584,45420.214224473,0
+TRNO.US,D,20100330,000000,14.5334,14.6439,14.4209,14.6074,71104.318227214,0
+TRNO.US,D,20100331,000000,14.8294,15.2429,14.4722,14.6291,942635.90588001,0
+TRNO.US,D,20100401,000000,14.6291,14.6291,14.0361,14.2442,92067.727898393,0
+TRNO.US,D,20100405,000000,14.2877,14.4278,14.2877,14.3696,59485.005107559,0
+TRNO.US,D,20100406,000000,14.3223,14.5847,14.3223,14.5768,13905.67774224,0
+TRNO.US,D,20100407,000000,14.5176,14.7752,14.4722,14.7544,26334.744999061,0
+TRNO.US,D,20100408,000000,14.71,14.71,14.4791,14.5541,47538.344570751,0
+TRNO.US,D,20100409,000000,14.5541,14.6814,14.4949,14.5709,67590.654155182,0
+TRNO.US,D,20100412,000000,14.5413,14.6074,14.4357,14.4357,28121.474090204,0
+TRNO.US,D,20100413,000000,14.3942,14.71,14.1387,14.5709,37536.512806436,0
+TRNO.US,D,20100414,000000,14.5847,14.8797,14.4436,14.5255,22869.72698283,0
+TRNO.US,D,20100415,000000,14.4949,14.4949,14.3784,14.4584,11330.477163345,0
+TRNO.US,D,20100416,000000,14.4663,14.4791,14.3696,14.3784,18813.86208053,0
+TRNO.US,D,20100419,000000,14.3075,14.6528,14.2295,14.5088,51088.493184633,0
+TRNO.US,D,20100420,000000,14.5462,14.5462,14.4081,14.4722,10976.779799301,0
+TRNO.US,D,20100421,000000,14.4722,14.7179,14.1604,14.4584,58859.700598634,0
+TRNO.US,D,20100422,000000,14.4357,14.4584,14.2532,14.4584,14624.220524782,0
+TRNO.US,D,20100423,000000,14.4278,14.4278,14.3469,14.3469,16133.261714068,0
+TRNO.US,D,20100426,000000,14.2936,14.339,14.19,14.2442,12239.550331101,0
+TRNO.US,D,20100427,000000,14.2137,14.2137,14.1338,14.1604,11138.933318633,0
+TRNO.US,D,20100428,000000,14.2137,14.2295,14.1604,14.2048,4180.5204202859,0
+TRNO.US,D,20100429,000000,14.26,14.26,14.0499,14.1338,66986.63229567,0
+TRNO.US,D,20100430,000000,14.0904,14.0904,13.8901,13.9453,49985.849253174,0
+TRNO.US,D,20100503,000000,13.9897,13.9976,13.9029,13.9897,38537.810788313,0
+TRNO.US,D,20100504,000000,13.7687,13.9897,13.6039,13.6818,432606.33384817,0
+TRNO.US,D,20100505,000000,13.6582,13.7381,13.6582,13.7104,29731.861229073,0
+TRNO.US,D,20100506,000000,13.672,13.747,13.5388,13.5901,23534.556412092,0
+TRNO.US,D,20100507,000000,13.5388,13.596,12.8411,12.856,175426.79834914,0
+TRNO.US,D,20100510,000000,12.9773,13.7154,12.9773,13.4352,68011.239845951,0
+TRNO.US,D,20100511,000000,13.4352,13.5822,13.4224,13.4717,46375.906529038,0
+TRNO.US,D,20100512,000000,13.4717,13.9295,13.3463,13.9295,20494.177924611,0
+TRNO.US,D,20100513,000000,13.8516,13.8516,13.3591,13.5614,90077.293448589,0
+TRNO.US,D,20100514,000000,13.524,13.6207,13.4224,13.5614,8811.016856719,0
+TRNO.US,D,20100517,000000,13.6039,13.7104,13.4953,13.6818,16690.664436773,0
+TRNO.US,D,20100518,000000,13.7755,13.7755,13.5694,13.5901,6899.6322475895,0
+TRNO.US,D,20100519,000000,13.5901,13.6582,13.3908,13.4085,18559.483747077,0
+TRNO.US,D,20100520,000000,13.2734,13.4865,13.2734,13.4224,55521.36501938,0
+TRNO.US,D,20100521,000000,13.3217,13.524,13.2517,13.3591,63997.940242476,0
+TRNO.US,D,20100524,000000,13.82,13.82,13.3079,13.3463,17453.799437131,0
+TRNO.US,D,20100525,000000,13.1392,13.3533,13.0927,13.2872,45247.926110183,0
+TRNO.US,D,20100526,000000,13.3533,13.5033,13.2349,13.2812,37561.849293831,0
+TRNO.US,D,20100527,000000,13.4717,13.667,13.3908,13.6513,21949.505760619,0
+TRNO.US,D,20100528,000000,13.5822,13.5822,13.2872,13.3839,27253.952761777,0
+TRNO.US,D,20100601,000000,13.3375,13.6207,13.1746,13.1746,28106.272197767,0
+TRNO.US,D,20100602,000000,13.4953,13.7223,13.4006,13.7223,37140.250143567,0
+TRNO.US,D,20100603,000000,13.6818,13.7825,13.5536,13.6582,11144.000616112,0
+TRNO.US,D,20100604,000000,13.4224,13.4865,13.2121,13.2201,43162.226467771,0
+TRNO.US,D,20100607,000000,13.2812,13.3749,13.2349,13.2734,19119.92684827,0
+TRNO.US,D,20100608,000000,13.299,13.3217,13.1392,13.1688,49404.123502569,0
+TRNO.US,D,20100609,000000,13.2734,13.3908,13.1175,13.1816,27979.589760789,0
+TRNO.US,D,20100610,000000,13.3168,13.3839,13.2121,13.3217,33896.166297426,0
+TRNO.US,D,20100611,000000,13.2734,13.3463,13.2349,13.3463,23431.183543518,0
+TRNO.US,D,20100614,000000,13.4352,13.5614,13.1746,13.2279,21447.843310184,0
+TRNO.US,D,20100615,000000,13.3168,13.4292,13.2279,13.3463,201927.75070552,0
+TRNO.US,D,20100616,000000,13.2812,13.5171,13.2585,13.4628,22500.827726349,0
+TRNO.US,D,20100617,000000,13.5388,13.5388,13.3839,13.4292,116717.0897559,0
+TRNO.US,D,20100618,000000,13.449,13.6355,13.3463,13.5101,300783.63030697,0
+TRNO.US,D,20100621,000000,13.6118,13.6118,13.1332,13.2201,26471.562030998,0
+TRNO.US,D,20100622,000000,13.2349,13.3375,13.2349,13.2349,87076.439881446,0
+TRNO.US,D,20100623,000000,13.2654,13.2734,13.2121,13.2517,19456.395400885,0
+TRNO.US,D,20100624,000000,13.2121,13.2279,13.0366,13.0414,54915.316240876,0
+TRNO.US,D,20100625,000000,13.1253,13.7154,13.1253,13.5171,478693.40442089,0
+TRNO.US,D,20100628,000000,13.4865,13.4865,13.2812,13.299,33043.846861435,0
+TRNO.US,D,20100629,000000,13.2734,13.2734,13.0622,13.1085,60236.992053462,0
+TRNO.US,D,20100630,000000,13.157,13.2082,13.0957,13.1342,91033.99921265,0
+TRNO.US,D,20100701,000000,13.0839,13.3168,13.0711,13.1746,22784.59638518,0
+TRNO.US,D,20100702,000000,13.2121,13.2121,13.0286,13.1017,41452.520298311,0
+TRNO.US,D,20100706,000000,13.2121,13.3079,13.1746,13.1746,29418.702244863,0
+TRNO.US,D,20100707,000000,13.2654,13.293,13.1688,13.2279,184996.89636824,0
+TRNO.US,D,20100708,000000,13.3671,13.3671,13.1746,13.293,29233.239157126,0
+TRNO.US,D,20100709,000000,13.2654,13.3591,13.2349,13.3591,9310.6523881616,0
+TRNO.US,D,20100712,000000,13.2872,13.293,13.146,13.2437,17657.504795791,0
+TRNO.US,D,20100713,000000,13.4085,13.4786,13.3375,13.3591,104625.50451119,0
+TRNO.US,D,20100714,000000,13.2734,13.449,13.2734,13.299,33360.046224134,0
+TRNO.US,D,20100715,000000,13.2872,13.2872,13.0474,13.146,54457.232548762,0
+TRNO.US,D,20100716,000000,13.1017,13.1746,13.0711,13.1253,36265.634598669,0
+TRNO.US,D,20100719,000000,13.1332,13.1332,13.0839,13.1253,36889.925648099,0
+TRNO.US,D,20100720,000000,13.0198,13.0927,13.0128,13.0622,117045.45063254,0
+TRNO.US,D,20100721,000000,13.1175,13.1175,12.9369,13.0198,121537.10311805,0
+TRNO.US,D,20100722,000000,13.1618,13.4154,13.1017,13.4085,25166.226200373,0
+TRNO.US,D,20100723,000000,13.3079,13.4717,13.2812,13.4559,24222.695409758,0
+TRNO.US,D,20100726,000000,13.5388,13.5388,13.3591,13.3839,32645.557279576,0
+TRNO.US,D,20100727,000000,13.3908,13.4786,13.3908,13.4411,15680.245319434,0
+TRNO.US,D,20100728,000000,13.4411,13.4559,13.4006,13.4411,19707.73335585,0
+TRNO.US,D,20100729,000000,13.4865,13.4865,13.3079,13.3908,18760.148727252,0
+TRNO.US,D,20100730,000000,13.2517,13.3671,13.1964,13.3463,23874.065343193,0
+TRNO.US,D,20100802,000000,13.4786,13.5101,13.3296,13.4085,30250.752490936,0
+TRNO.US,D,20100803,000000,13.2517,13.299,13.154,13.1895,28516.723293577,0
+TRNO.US,D,20100804,000000,13.2654,13.3463,13.2654,13.3375,29654.83830739,0
+TRNO.US,D,20100805,000000,13.2734,13.3463,13.2734,13.3217,6200.3451954689,0
+TRNO.US,D,20100806,000000,13.1688,13.2585,13.0474,13.2201,18884.804245238,0
+TRNO.US,D,20100809,000000,13.2201,13.3671,13.1618,13.3296,23476.789220829,0
+TRNO.US,D,20100810,000000,13.2201,13.3463,13.1175,13.2201,23217.343589898,0
+TRNO.US,D,20100811,000000,13.0927,13.1964,13.0474,13.1175,39603.970177923,0
+TRNO.US,D,20100812,000000,13.0474,13.2654,13.0474,13.146,14623.207065286,0
+TRNO.US,D,20100813,000000,13.0622,13.1332,13.0474,13.0839,30324.735034132,0
+TRNO.US,D,20100816,000000,12.9773,13.3671,12.9773,13.0779,58482.693666186,0
+TRNO.US,D,20100817,000000,13.1618,13.1964,13.0711,13.1688,29224.118021664,0
+TRNO.US,D,20100818,000000,13.1746,13.3168,13.1618,13.299,7960.7243397202,0
+TRNO.US,D,20100819,000000,13.2201,13.2279,12.9911,13.0286,26846.542044454,0
+TRNO.US,D,20100820,000000,13.0128,13.0779,12.9773,13.0286,98426.172775211,0
+TRNO.US,D,20100823,000000,13.0553,13.4085,12.9773,13.006,87882.140180628,0
+TRNO.US,D,20100824,000000,12.9073,13.0474,12.9073,12.9073,24891.578677004,0
+TRNO.US,D,20100825,000000,12.8866,13.2121,12.8866,13.1964,62686.523654876,0
+TRNO.US,D,20100826,000000,13.2121,13.2201,12.8253,12.856,38736.448849495,0
+TRNO.US,D,20100827,000000,12.9447,13.1688,12.7672,13.146,52618.817023332,0
+TRNO.US,D,20100830,000000,13.0622,13.0711,12.8115,12.93,31573.317132991,0
+TRNO.US,D,20100831,000000,12.8648,13.1816,12.6567,12.8491,99966.631208868,0
+TRNO.US,D,20100901,000000,12.9911,13.0474,12.7997,13.0474,134464.79244681,0
+TRNO.US,D,20100902,000000,13.0779,13.1618,12.8648,13.006,155245.77940874,0
+TRNO.US,D,20100903,000000,13.1253,13.1816,12.9852,13.0711,86906.178686147,0
+TRNO.US,D,20100907,000000,13.0553,13.0553,12.8738,12.925,88919.922704355,0
+TRNO.US,D,20100908,000000,12.9773,12.9773,12.8253,12.9004,185207.69594337,0
+TRNO.US,D,20100909,000000,13.0286,13.0286,12.8185,12.856,20443.50494982,0
+TRNO.US,D,20100910,000000,12.93,12.9773,12.856,12.8924,16313.657504325,0
+TRNO.US,D,20100913,000000,12.9911,13.0198,12.6803,12.9705,29467.348300663,0
+TRNO.US,D,20100914,000000,12.9527,13.1253,12.9447,13.0366,125213.93416891,0
+TRNO.US,D,20100915,000000,13.0128,13.0474,12.9073,13.0128,26902.282316724,0
+TRNO.US,D,20100916,000000,12.9369,13.0474,12.9162,12.9705,39955.640622975,0
+TRNO.US,D,20100917,000000,13.0414,13.2872,13.0414,13.1618,164611.15860968,0
+TRNO.US,D,20100920,000000,13.154,13.5388,13.0366,13.524,69317.589136071,0
+TRNO.US,D,20100921,000000,13.4717,13.4865,13.3168,13.4224,31839.856980393,0
+TRNO.US,D,20100922,000000,13.3908,13.4292,13.1175,13.1964,23469.695004359,0
+TRNO.US,D,20100923,000000,13.0839,13.3463,13.0839,13.293,39912.061864655,0
+TRNO.US,D,20100924,000000,13.4154,13.5457,13.2734,13.4224,50617.234519073,0
+TRNO.US,D,20100927,000000,13.3839,13.4559,13.3749,13.4411,16292.374854913,0
+TRNO.US,D,20100928,000000,13.4352,13.4411,13.299,13.4292,29890.974369918,0
+TRNO.US,D,20100929,000000,13.3463,13.5033,13.3463,13.5033,26630.675171843,0
+TRNO.US,D,20100930,000000,13.5752,13.5752,13.3749,13.5101,28890.689847537,0
+TRNO.US,D,20101001,000000,13.5457,13.5457,13.4224,13.449,33376.261576066,0
+TRNO.US,D,20101004,000000,13.1175,13.3671,12.9773,13.2043,48938.945593984,0
+TRNO.US,D,20101005,000000,13.3591,13.4006,13.2654,13.3463,41393.739647553,0
+TRNO.US,D,20101006,000000,13.2812,13.3591,13.2812,13.3296,38153.709639394,0
+TRNO.US,D,20101007,000000,13.3463,13.449,13.2517,13.2517,15487.688015227,0
+TRNO.US,D,20101008,000000,13.2734,13.747,13.2517,13.4085,108640.83103365,0
+TRNO.US,D,20101011,000000,13.3671,13.4154,13.3217,13.3217,22836.282819467,0
+TRNO.US,D,20101012,000000,13.2517,13.3533,13.1618,13.1688,41177.872774942,0
+TRNO.US,D,20101013,000000,13.1746,13.4085,13.1746,13.3463,79828.177567292,0
+TRNO.US,D,20101014,000000,13.3839,13.4865,13.3079,13.4006,14120.531155356,0
+TRNO.US,D,20101015,000000,13.5101,13.5101,13.1085,13.2654,35643.370468232,0
+TRNO.US,D,20101018,000000,13.3168,13.3296,13.1618,13.2349,38356.40153856,0
+TRNO.US,D,20101019,000000,13.1618,13.3217,13.1618,13.299,24682.806020863,0
+TRNO.US,D,20101020,000000,13.3749,13.5329,13.2812,13.449,37233.488417184,0
+TRNO.US,D,20101021,000000,13.5329,13.5329,13.293,13.3463,31554.06140257,0
+TRNO.US,D,20101022,000000,13.3671,13.524,13.3217,13.449,37345.982421221,0
+TRNO.US,D,20101025,000000,13.5171,13.5457,13.2437,13.4224,46875.542060481,0
+TRNO.US,D,20101026,000000,13.3839,13.5694,13.2654,13.3533,71956.637663204,0
+TRNO.US,D,20101027,000000,13.2517,13.449,13.1618,13.1964,85923.122975195,0
+TRNO.US,D,20101028,000000,13.2872,13.2872,13.1618,13.1618,20003.663528631,0
+TRNO.US,D,20101029,000000,13.1688,13.5003,13.1618,13.4322,14832.993180922,0
+TRNO.US,D,20101101,000000,13.4224,13.4224,13.1964,13.2812,31710.134164927,0
+TRNO.US,D,20101102,000000,13.2812,13.4085,13.1895,13.4085,27711.022994394,0
+TRNO.US,D,20101103,000000,13.3749,13.4411,13.2043,13.4006,33357.005845646,0
+TRNO.US,D,20101104,000000,13.4865,13.524,13.3296,13.4953,58569.851182828,0
+TRNO.US,D,20101105,000000,13.5329,13.6423,13.5101,13.6355,36728.785588262,0
+TRNO.US,D,20101108,000000,13.6118,13.7046,13.5901,13.6355,23242.680077294,0
+TRNO.US,D,20101109,000000,13.6207,13.7223,13.449,13.4786,38005.744553004,0
+TRNO.US,D,20101110,000000,13.449,13.667,13.4154,13.6285,20453.639544778,0
+TRNO.US,D,20101111,000000,13.5033,13.7104,13.5033,13.6423,14823.872045459,0
+TRNO.US,D,20101112,000000,13.5457,13.672,13.5457,13.6118,17761.891123862,0
+TRNO.US,D,20101115,000000,13.6513,13.8516,13.6513,13.7154,24212.5608148,0
+TRNO.US,D,20101116,000000,13.6423,13.6423,13.293,13.4006,34690.718542154,0
+TRNO.US,D,20101117,000000,13.3749,13.4953,13.293,13.3463,7115.4991202006,0
+TRNO.US,D,20101118,000000,13.3671,13.5822,13.3533,13.3533,15823.143108345,0
+TRNO.US,D,20101119,000000,13.4154,13.449,13.154,13.293,29736.928526553,0
+TRNO.US,D,20101122,000000,13.1895,13.524,13.1618,13.3079,26326.637323095,0
+TRNO.US,D,20101123,000000,13.1964,13.4786,13.1964,13.4006,12851.67986658,0
+TRNO.US,D,20101124,000000,13.4717,13.5694,13.4717,13.5614,16088.669496251,0
+TRNO.US,D,20101126,000000,13.5614,13.5694,13.524,13.5694,4084.2417681824,0
+TRNO.US,D,20101129,000000,13.4628,13.7529,13.4352,13.5822,15796.793161453,0
+TRNO.US,D,20101130,000000,13.4786,13.5171,13.0366,13.1618,136796.76274671,0
+TRNO.US,D,20101201,000000,13.3375,13.449,13.1895,13.449,27637.040451199,0
+TRNO.US,D,20101202,000000,13.5033,13.6513,13.4628,13.4786,9985.6164123823,0
+TRNO.US,D,20101203,000000,13.4411,13.4786,13.293,13.4085,17339.278514102,0
+TRNO.US,D,20101206,000000,13.3375,13.3839,13.2437,13.293,26783.707555713,0
+TRNO.US,D,20101207,000000,13.4292,13.5329,13.4085,13.5329,8220.1699706519,0
+TRNO.US,D,20101208,000000,13.596,13.6898,13.596,13.6582,11320.342568386,0
+TRNO.US,D,20101209,000000,13.7381,13.7381,13.5614,13.6355,15232.296222278,0
+TRNO.US,D,20101210,000000,13.6039,13.672,13.5536,13.6355,15931.583274399,0
+TRNO.US,D,20101213,000000,13.6118,13.6898,13.5388,13.6118,5978.3975658828,0
+TRNO.US,D,20101214,000000,13.6118,13.6898,13.4953,13.4953,22111.659279951,0
+TRNO.US,D,20101215,000000,13.4717,13.5329,13.449,13.4953,12285.156008414,0
+TRNO.US,D,20101216,000000,13.4953,13.6582,13.4953,13.6355,11366.961705194,0
+TRNO.US,D,20101217,000000,13.5033,13.6118,13.4411,13.6039,45338.124005312,0
+TRNO.US,D,20101220,000000,13.6582,13.6582,13.5752,13.5752,11275.75035057,0
+TRNO.US,D,20101221,000000,13.667,13.8062,13.667,13.6898,25745.925031986,0
+TRNO.US,D,20101222,000000,13.7223,13.7302,13.6423,13.6818,11082.179586867,0
+TRNO.US,D,20101223,000000,13.6513,13.7154,13.6118,13.6423,4428.8179967635,0
+TRNO.US,D,20101227,000000,13.6513,13.6818,13.5388,13.5694,6747.6133232154,0
+TRNO.US,D,20101228,000000,13.5329,13.5329,13.2654,13.3079,14489.430411837,0
+TRNO.US,D,20101229,000000,13.3424,13.3424,13.2231,13.3256,15408.638174552,0
+TRNO.US,D,20101230,000000,13.3355,13.4262,13.2231,13.3424,45868.163321629,0
+TRNO.US,D,20101231,000000,13.3168,13.3405,13.2457,13.295,20137.44018208,0
+TRNO.US,D,20110103,000000,13.3375,13.3591,13.2437,13.293,23700.763769408,0
+TRNO.US,D,20110104,000000,13.3296,13.7154,13.293,13.6423,63152.715022957,0
+TRNO.US,D,20110105,000000,13.667,13.7223,13.5752,13.7223,5553.7580371313,0
+TRNO.US,D,20110106,000000,13.7104,14.0904,13.4628,13.4786,12764.522349939,0
+TRNO.US,D,20110107,000000,13.6285,13.7983,13.6118,13.7904,7012.1262516262,0
+TRNO.US,D,20110110,000000,13.7825,13.7825,13.6039,13.6355,6864.1611652355,0
+TRNO.US,D,20110111,000000,13.6039,13.7046,13.6039,13.6818,4748.057737949,0
+TRNO.US,D,20110112,000000,13.82,13.82,13.6118,13.6207,9677.524725651,0
+TRNO.US,D,20110113,000000,13.5822,13.7104,13.5101,13.5752,8059.0299108154,0
+TRNO.US,D,20110114,000000,13.6285,13.7154,13.6118,13.6966,11942.606698824,0
+TRNO.US,D,20110118,000000,13.7104,13.7104,13.6039,13.672,1336.7530749957,0
+TRNO.US,D,20110119,000000,13.5901,13.5901,13.2812,13.2872,14976.90442933,0
+TRNO.US,D,20110120,000000,13.2279,13.3296,13.1964,13.1964,11151.094832583,0
+TRNO.US,D,20110121,000000,13.1618,13.2734,13.1618,13.1895,11808.830045375,0
+TRNO.US,D,20110124,000000,13.2349,13.2872,13.1964,13.2201,6345.2699033721,0
+TRNO.US,D,20110125,000000,13.2043,13.3217,13.2043,13.2121,10491.3327008,0
+TRNO.US,D,20110126,000000,13.293,13.4559,13.2279,13.4559,14150.93494023,0
+TRNO.US,D,20110127,000000,13.4559,13.5388,13.4411,13.4717,37686.504811819,0
+TRNO.US,D,20110128,000000,13.4085,13.4085,13.1332,13.1332,25330.406638697,0
+TRNO.US,D,20110131,000000,13.1688,13.2211,13.1688,13.2211,13653.32632778,0
+TRNO.US,D,20110201,000000,13.1746,13.596,13.1746,13.596,11959.835510253,0
+TRNO.US,D,20110202,000000,13.4628,13.5388,13.3671,13.4352,7512.7752425647,0
+TRNO.US,D,20110203,000000,13.3463,13.3839,13.2043,13.2734,15744.09326767,0
+TRNO.US,D,20110204,000000,13.2121,13.2585,13.1688,13.2121,6962.4667363307,0
+TRNO.US,D,20110207,000000,13.5171,13.524,13.4292,13.524,16232.580744659,0
+TRNO.US,D,20110208,000000,13.4559,13.4559,13.2517,13.3749,9747.453430863,0
+TRNO.US,D,20110209,000000,13.293,13.3079,13.2812,13.3079,2611.6851207459,0
+TRNO.US,D,20110210,000000,13.299,13.3839,13.2437,13.3839,5799.0152351215,0
+TRNO.US,D,20110211,000000,13.3168,13.3671,13.299,13.3671,4060.9321997783,0
+TRNO.US,D,20110214,000000,13.3463,13.3463,13.2654,13.2734,2169.8167805654,0
+TRNO.US,D,20110215,000000,13.2517,13.3168,13.2043,13.2734,4657.8598428204,0
+TRNO.US,D,20110216,000000,13.2585,13.2585,13.1895,13.2279,7772.2208734964,0
+TRNO.US,D,20110218,000000,13.4154,13.6898,12.925,12.998,31064.560466086,0
+TRNO.US,D,20110222,000000,12.9773,12.9852,12.783,12.9369,11842.274208737,0
+TRNO.US,D,20110223,000000,12.9447,13.0839,12.3666,12.6567,29372.083108055,0
+TRNO.US,D,20110224,000000,12.7592,13.1964,12.7168,13.1332,35320.076889063,0
+TRNO.US,D,20110225,000000,13.1017,13.449,12.9773,13.3296,18189.571031101,0
+TRNO.US,D,20110228,000000,13.1421,13.5891,13.1421,13.5891,25372.971937522,0
+TRNO.US,D,20110301,000000,13.596,13.596,13.3217,13.3591,13401.988372815,0
+TRNO.US,D,20110302,000000,13.0414,13.1332,12.9773,13.0286,29730.847769578,0
+TRNO.US,D,20110303,000000,12.9911,13.0622,12.856,12.9369,49128.462519704,0
+TRNO.US,D,20110304,000000,12.8924,12.8924,12.7524,12.8185,7568.5155148352,0
+TRNO.US,D,20110307,000000,12.7908,12.8253,12.331,12.4494,48734.226775827,0
+TRNO.US,D,20110308,000000,12.4918,12.8115,12.4603,12.6725,36510.891796659,0
+TRNO.US,D,20110309,000000,12.6725,12.7524,12.6655,12.7168,17975.731077481,0
+TRNO.US,D,20110310,000000,12.5738,12.7168,12.5689,12.6803,27919.795650534,0
+TRNO.US,D,20110311,000000,12.6725,12.93,12.625,12.7021,85632.260099892,0
+TRNO.US,D,20110314,000000,13.0198,13.0198,12.5403,12.5738,167596.81028439,0
+TRNO.US,D,20110315,000000,12.2797,12.6024,12.2797,12.5323,41108.957529226,0
+TRNO.US,D,20110316,000000,12.5018,12.5106,12.1238,12.2709,56938.181394546,0
+TRNO.US,D,20110317,000000,12.4494,12.6092,12.407,12.4209,83824.248359337,0
+TRNO.US,D,20110318,000000,12.4544,12.476,12.2412,12.3735,168840.32508577,0
+TRNO.US,D,20110321,000000,12.6092,12.6399,12.4918,12.6399,16927.813958796,0
+TRNO.US,D,20110322,000000,12.632,12.632,12.5244,12.5974,15127.909894207,0
+TRNO.US,D,20110323,000000,12.5403,12.5974,12.476,12.5738,12223.334979168,0
+TRNO.US,D,20110324,000000,12.5817,12.6567,12.476,12.6092,14581.655225957,0
+TRNO.US,D,20110325,000000,12.5689,12.632,12.4603,12.6092,22944.722985521,0
+TRNO.US,D,20110328,000000,12.5738,12.6399,12.4277,12.4494,57818.877696419,0
+TRNO.US,D,20110329,000000,12.4405,12.5106,12.3172,12.4139,96254.329075655,0
+TRNO.US,D,20110330,000000,12.3991,12.6883,12.3991,12.6883,14059.723585606,0
+TRNO.US,D,20110331,000000,12.6399,13.0622,12.4632,12.779,74432.51921151,0
+TRNO.US,D,20110401,000000,12.625,12.777,12.6092,12.632,23630.835064195,0
+TRNO.US,D,20110404,000000,12.5185,12.5185,12.3666,12.4544,21317.107035223,0
+TRNO.US,D,20110405,000000,12.6024,12.6024,12.5689,12.5974,9132.2835168961,0
+TRNO.US,D,20110406,000000,12.4692,12.6024,12.4277,12.5689,12202.052329756,0
+TRNO.US,D,20110407,000000,12.4918,12.5323,12.4494,12.4918,17929.111940673,0
+TRNO.US,D,20110408,000000,12.5639,12.5905,12.4277,12.4277,10563.288325003,0
+TRNO.US,D,20110411,000000,12.4494,12.4692,12.335,12.4209,23658.198470583,0
+TRNO.US,D,20110412,000000,12.4209,12.4209,12.2481,12.2649,31605.747836857,0
+TRNO.US,D,20110413,000000,12.3172,12.4277,12.2709,12.2886,23503.139167721,0
+TRNO.US,D,20110414,000000,12.2343,12.4277,12.2343,12.3034,239190.62944809,0
+TRNO.US,D,20110415,000000,12.2965,12.4692,12.2709,12.407,35529.863004699,0
+TRNO.US,D,20110418,000000,12.3735,12.4209,12.3103,12.331,20052.309584431,0
+TRNO.US,D,20110419,000000,12.3735,12.3735,12.2343,12.2649,44422.970080579,0
+TRNO.US,D,20110420,000000,12.3438,12.3991,12.3172,12.3438,12250.698385555,0
+TRNO.US,D,20110421,000000,12.335,12.407,12.3222,12.3735,11745.995556634,0
+TRNO.US,D,20110425,000000,12.2254,12.335,12.2254,12.3103,36169.355946565,0
+TRNO.US,D,20110426,000000,12.3103,12.5106,12.2965,12.3103,19184.788256003,0
+TRNO.US,D,20110427,000000,12.3576,12.4405,12.257,12.4139,15366.072875727,0
+TRNO.US,D,20110428,000000,12.4347,12.4603,12.2965,12.4603,15152.232922107,0
+TRNO.US,D,20110429,000000,12.4722,12.5876,12.4564,12.5728,28101.204900288,0
+TRNO.US,D,20110502,000000,12.5738,12.5738,12.3438,12.3498,19027.702034149,0
+TRNO.US,D,20110503,000000,12.3438,12.4494,12.2649,12.2649,12252.725304547,0
+TRNO.US,D,20110504,000000,12.2649,12.3172,12.2018,12.2343,29287.965969901,0
+TRNO.US,D,20110505,000000,12.2343,12.3576,12.0646,12.2096,58662.075996947,0
+TRNO.US,D,20110506,000000,12.2709,12.3576,12.2018,12.2412,15498.83606968,0
+TRNO.US,D,20110509,000000,12.2343,12.476,12.2343,12.4277,18524.012664724,0
+TRNO.US,D,20110510,000000,12.5018,12.6024,12.4692,12.6024,19734.083302741,0
+TRNO.US,D,20110511,000000,12.5738,12.5738,12.407,12.407,6502.3561252253,0
+TRNO.US,D,20110512,000000,12.407,12.4277,12.2709,12.3902,5730.0999894052,0
+TRNO.US,D,20110513,000000,12.2481,12.3666,12.2343,12.3034,10134.594958269,0
+TRNO.US,D,20110516,000000,12.5403,12.5817,12.1732,12.1948,59590.404895125,0
+TRNO.US,D,20110517,000000,12.1801,12.3823,12.0173,12.1238,103996.14616427,0
+TRNO.US,D,20110518,000000,12.1387,12.1732,12.0942,12.1732,113882.44354606,0
+TRNO.US,D,20110519,000000,12.257,12.257,12.1387,12.188,12612.503425565,0
+TRNO.US,D,20110520,000000,12.2343,12.2481,12.1317,12.1672,24075.743782864,0
+TRNO.US,D,20110523,000000,12.1011,12.1011,12.0103,12.0567,25623.296432991,0
+TRNO.US,D,20110524,000000,12.0331,12.257,11.9867,12.0241,30494.996229431,0
+TRNO.US,D,20110525,000000,12.0103,12.1732,12.0103,12.1011,9240.7236829496,0
+TRNO.US,D,20110526,000000,12.0873,12.1801,12.0488,12.1149,12864.854840027,0
+TRNO.US,D,20110527,000000,12.1732,12.5018,12.1011,12.484,22762.300276272,0
+TRNO.US,D,20110531,000000,12.5738,12.7938,12.2432,12.6399,47340.719969066,0
+TRNO.US,D,20110601,000000,12.6024,12.6024,12.4544,12.5974,53481.27105428,0
+TRNO.US,D,20110602,000000,12.4918,12.7592,12.4918,12.6399,98576.164780593,0
+TRNO.US,D,20110603,000000,12.5244,12.6092,12.4209,12.6024,140421.90736328,0
+TRNO.US,D,20110606,000000,12.5471,12.632,12.5471,12.5817,20708.01787823,0
+TRNO.US,D,20110607,000000,12.6024,12.632,12.5008,12.5008,13820.547144591,0
+TRNO.US,D,20110608,000000,12.4405,12.5096,12.2857,12.4051,16720.054762152,0
+TRNO.US,D,20110609,000000,12.3971,12.5393,12.3014,12.5313,22596.092918956,0
+TRNO.US,D,20110610,000000,12.4682,12.4682,12.2689,12.3152,70881.357138133,0
+TRNO.US,D,20110613,000000,12.3902,12.5106,12.3172,12.4209,17818.644855628,0
+TRNO.US,D,20110614,000000,12.484,12.5471,12.407,12.4603,28872.447576612,0
+TRNO.US,D,20110615,000000,12.4209,12.4603,12.407,12.4277,21691.073589182,0
+TRNO.US,D,20110616,000000,12.4682,12.5974,12.4682,12.483,22687.304273581,0
+TRNO.US,D,20110617,000000,12.5471,12.5738,12.4199,12.5313,43161.213008276,0
+TRNO.US,D,20110620,000000,12.5244,12.6092,12.4209,12.4692,43474.371992486,0
+TRNO.US,D,20110621,000000,12.5244,12.6024,12.4405,12.6024,26284.07202427,0
+TRNO.US,D,20110622,000000,12.5817,12.6172,12.4682,12.5313,9008.6414584052,0
+TRNO.US,D,20110623,000000,12.4682,12.483,12.4267,12.4544,11911.189454453,0
+TRNO.US,D,20110624,000000,12.483,12.6024,12.4544,12.483,103887.70599822,0
+TRNO.US,D,20110627,000000,12.5393,12.5551,12.4484,12.5244,17684.868202179,0
+TRNO.US,D,20110628,000000,12.5471,12.6024,12.5096,12.6024,10476.130808362,0
+TRNO.US,D,20110629,000000,12.6024,12.625,12.5471,12.6092,23540.637169067,0
+TRNO.US,D,20110630,000000,12.5955,12.6083,12.5363,12.6083,15019.469728154,0
+TRNO.US,D,20110701,000000,12.6024,12.7326,12.5689,12.7099,76749.28761897,0
+TRNO.US,D,20110705,000000,12.6655,12.6655,12.4682,12.6024,35399.126729738,0
+TRNO.US,D,20110706,000000,12.5629,12.6883,12.5629,12.6883,13701.97238358,0
+TRNO.US,D,20110707,000000,12.6813,12.703,12.5096,12.703,53644.438033109,0
+TRNO.US,D,20110708,000000,12.6024,12.6735,12.6024,12.632,6785.111324561,0
+TRNO.US,D,20110711,000000,12.5817,12.6497,12.483,12.483,35665.66657714,0
+TRNO.US,D,20110712,000000,12.5096,12.6497,12.4918,12.5738,12387.515417492,0
+TRNO.US,D,20110713,000000,12.632,12.6941,12.5244,12.6735,47269.777804358,0
+TRNO.US,D,20110714,000000,12.6399,12.6941,12.6092,12.6172,12164.55432841,0
+TRNO.US,D,20110715,000000,12.6172,12.7257,12.6024,12.6813,65270.845369235,0
+TRNO.US,D,20110718,000000,12.6092,12.6092,12.4918,12.4918,22534.27188971,0
+TRNO.US,D,20110719,000000,12.5313,12.6883,12.5313,12.6735,20461.747220745,0
+TRNO.US,D,20110720,000000,12.6813,12.703,12.632,12.6655,8647.8498778908,0
+TRNO.US,D,20110721,000000,12.6941,12.703,12.625,12.6941,13416.176805756,0
+TRNO.US,D,20110722,000000,12.6941,12.6941,12.6399,12.6497,11393.311652086,0
+TRNO.US,D,20110725,000000,12.5974,12.5974,12.4918,12.4918,12282.115629926,0
+TRNO.US,D,20110726,000000,12.4918,12.5896,12.4593,12.4918,62296.341748982,0
+TRNO.US,D,20110727,000000,12.4918,12.5896,12.4751,12.4918,47478.550460498,0
+TRNO.US,D,20110728,000000,12.4119,12.5471,12.4051,12.4682,13281.386692811,0
+TRNO.US,D,20110729,000000,12.3942,12.4465,12.3458,12.4179,26828.299773529,0
+TRNO.US,D,20110801,000000,12.334,12.4682,12.2225,12.2225,27481.981148337,0
+TRNO.US,D,20110802,000000,12.2186,12.2186,12.0005,12.0784,37053.092626926,0
+TRNO.US,D,20110803,000000,12.0616,12.2402,11.8791,12.1277,37577.051186269,0
+TRNO.US,D,20110804,000000,11.9985,12.2314,11.9038,11.9502,60750.816017847,0
+TRNO.US,D,20110805,000000,12.0754,12.0912,11.6048,11.9561,60721.425692467,0
+TRNO.US,D,20110808,000000,11.7982,12.0064,11.0533,11.0533,67650.448265436,0
+TRNO.US,D,20110809,000000,11.2604,11.8959,10.9634,11.8456,49141.637493149,0
+TRNO.US,D,20110810,000000,11.5703,11.8209,11.2989,11.4489,50080.100986285,0
+TRNO.US,D,20110811,000000,11.5298,11.8456,11.1855,11.5564,70735.418970733,0
+TRNO.US,D,20110812,000000,11.5387,11.6482,11.3888,11.3888,13672.5820582,0
+TRNO.US,D,20110815,000000,11.4637,11.5969,11.4114,11.591,14921.164157059,0
+TRNO.US,D,20110816,000000,11.4114,11.5703,11.3463,11.441,28818.734223333,0
+TRNO.US,D,20110817,000000,11.4341,11.7982,11.4341,11.6561,9503.2096923687,0
+TRNO.US,D,20110818,000000,11.4489,11.6186,11.0167,11.0809,31498.3211303,0
+TRNO.US,D,20110819,000000,11.0335,11.3058,11.0335,11.1578,24703.07521078,0
+TRNO.US,D,20110822,000000,10.8164,11.0463,10.547,10.6585,49734.511298209,0
+TRNO.US,D,20110823,000000,10.6832,11.3956,10.6743,11.3384,34436.340208701,0
+TRNO.US,D,20110824,000000,11.4036,11.5703,11.1144,11.441,29124.798991073,0
+TRNO.US,D,20110825,000000,11.4568,11.6245,11.144,11.1855,19670.235354504,0
+TRNO.US,D,20110826,000000,11.1707,11.5071,10.9694,11.365,36656.829964059,0
+TRNO.US,D,20110829,000000,11.4775,11.5634,11.2486,11.5476,19808.065845936,0
+TRNO.US,D,20110830,000000,11.4835,11.7045,11.2328,11.5298,22479.545076936,0
+TRNO.US,D,20110831,000000,11.6305,11.7409,11.1637,11.2703,36619.331962712,0
+TRNO.US,D,20110901,000000,11.2417,11.7331,10.9319,11.0809,43157.159170292,0
+TRNO.US,D,20110902,000000,10.8174,11.2624,10.7779,10.8174,63558.098821287,0
+TRNO.US,D,20110906,000000,10.5954,11.0118,10.5954,10.7602,49985.849253174,0
+TRNO.US,D,20110907,000000,10.8668,11.2289,10.8668,11.2052,32075.993042921,0
+TRNO.US,D,20110908,000000,11.1677,11.1677,10.7897,10.845,30788.899483221,0
+TRNO.US,D,20110909,000000,10.7907,10.8085,10.4356,10.4947,31646.28621669,0
+TRNO.US,D,20110912,000000,10.3477,10.7168,10.2924,10.3685,18622.318235819,0
+TRNO.US,D,20110913,000000,10.3803,10.5766,10.0991,10.3961,32808.724258403,0
+TRNO.US,D,20110914,000000,10.4494,10.5323,10.2195,10.4632,64133.743814917,0
+TRNO.US,D,20110915,000000,10.4276,10.5914,10.4276,10.5165,15130.950272695,0
+TRNO.US,D,20110916,000000,10.5145,10.6033,10.4385,10.552,58312.432470887,0
+TRNO.US,D,20110919,000000,10.5678,10.5766,10.3872,10.3961,9978.5221959115,0
+TRNO.US,D,20110920,000000,10.403,10.5095,10.3004,10.3162,20320.876350824,0
+TRNO.US,D,20110921,000000,10.3724,10.5599,10.254,10.2836,33076.277565302,0
+TRNO.US,D,20110922,000000,10.0014,10.3339,10.0014,10.1573,30170.689190766,0
+TRNO.US,D,20110923,000000,10.1464,10.5145,10.0152,10.2205,16875.114065013,0
+TRNO.US,D,20110926,000000,10.2708,10.3991,10.1978,10.3911,23050.122773087,0
+TRNO.US,D,20110927,000000,10.4918,10.4918,10.0537,10.2944,51628.667095909,0
+TRNO.US,D,20110928,000000,10.2333,10.33,9.83463,9.83463,20185.072778384,0
+TRNO.US,D,20110929,000000,10.0241,10.0764,9.88101,10.0241,24945.292030283,0
+TRNO.US,D,20110930,000000,10.0142,10.0142,9.53269,9.56723,52552.942156103,0
+TRNO.US,D,20111003,000000,9.51888,9.69451,9.03894,9.03894,35168.057964688,0
+TRNO.US,D,20111004,000000,9.03124,9.38764,8.89764,9.294,65786.69625261,0
+TRNO.US,D,20111005,000000,9.294,9.29983,9.14985,9.21438,41829.527230759,0
+TRNO.US,D,20111006,000000,9.25523,9.39455,9.15714,9.36525,46674.877080307,0
+TRNO.US,D,20111007,000000,9.36525,9.36525,9.04664,9.1304,37810.14687031,0
+TRNO.US,D,20111010,000000,9.29983,9.46165,9.18024,9.37482,42623.066015991,0
+TRNO.US,D,20111011,000000,9.35637,9.53269,9.24655,9.52677,52363.425230384,0
+TRNO.US,D,20111012,000000,9.51296,9.5919,9.50408,9.54947,21128.603568999,0
+TRNO.US,D,20111013,000000,9.47744,9.57512,9.37975,9.48632,15455.25731136,0
+TRNO.US,D,20111014,000000,9.54947,9.54947,9.41725,9.53269,18572.658720524,0
+TRNO.US,D,20111017,000000,9.43699,9.43699,9.13831,9.20471,29640.649874448,0
+TRNO.US,D,20111018,000000,9.31365,9.40244,9.21438,9.34758,44080.42077099,0
+TRNO.US,D,20111019,000000,9.27862,9.46856,9.21438,9.21438,62257.830288141,0
+TRNO.US,D,20111020,000000,9.25523,9.28641,9.15714,9.21438,29508.900139991,0
+TRNO.US,D,20111021,000000,9.31365,9.33871,9.13831,9.21438,78403.25351616,0
+TRNO.US,D,20111024,000000,9.25523,9.27862,9.02572,9.27279,51405.706006827,0
+TRNO.US,D,20111025,000000,9.21438,9.23756,8.96553,8.99365,49885.516763086,0
+TRNO.US,D,20111026,000000,9.1304,9.27862,9.00983,9.25523,69163.543292705,0
+TRNO.US,D,20111027,000000,9.26707,9.77641,9.24655,9.68662,175812.92641706,0
+TRNO.US,D,20111028,000000,9.61262,9.67873,9.49718,9.55835,75202.748428338,0
+TRNO.US,D,20111031,000000,9.30279,9.54947,9.2504,9.36229,60291.718866237,0
+TRNO.US,D,20111101,000000,9.06973,9.294,8.91362,9.06973,105103.85739321,0
+TRNO.US,D,20111102,000000,9.19662,9.41725,9.04664,9.22997,29528.155870412,0
+TRNO.US,D,20111103,000000,9.27279,9.47744,9.12203,9.45277,124902.80210369,0
+TRNO.US,D,20111104,000000,9.39554,9.47843,9.32134,9.37975,31442.580858029,0
+TRNO.US,D,20111107,000000,9.40244,9.40244,9.17254,9.32992,27907.634136585,0
+TRNO.US,D,20111108,000000,9.40244,9.42908,9.19001,9.38764,16258.93069155,0
+TRNO.US,D,20111109,000000,9.16395,9.20471,8.89764,8.97766,36670.004937504,0
+TRNO.US,D,20111110,000000,9.08512,9.10841,8.79276,9.00125,37419.964964416,0
+TRNO.US,D,20111111,000000,9.07752,9.39455,9.07752,9.36525,33872.856729023,0
+TRNO.US,D,20111114,000000,9.40244,9.55835,9.25523,9.42908,30940.918407595,0
+TRNO.US,D,20111115,000000,9.34758,9.63136,9.34758,9.62051,10405.188643654,0
+TRNO.US,D,20111116,000000,9.49718,9.5919,9.36525,9.40244,20588.429657723,0
+TRNO.US,D,20111117,000000,9.44488,9.46856,9.32134,9.38764,16778.83541291,0
+TRNO.US,D,20111118,000000,9.34758,9.45277,9.19662,9.39455,21673.844777754,0
+TRNO.US,D,20111121,000000,9.27862,9.36525,9.21438,9.22109,21323.187792198,0
+TRNO.US,D,20111122,000000,9.21438,9.35637,9.03124,9.04664,16884.235200476,0
+TRNO.US,D,20111123,000000,9.04664,9.04664,8.58101,8.6035,46201.591495756,0
+TRNO.US,D,20111125,000000,8.66537,8.80005,8.5881,8.5881,15850.506514733,0
+TRNO.US,D,20111128,000000,8.84258,9.15714,8.76977,9.06134,23999.734320676,0
+TRNO.US,D,20111129,000000,9.03894,9.15714,8.91362,8.96553,14056.683207119,0
+TRNO.US,D,20111130,000000,9.14502,9.6886,9.14502,9.62446,53892.735609586,0
+TRNO.US,D,20111201,000000,9.6067,9.6067,9.27279,9.31365,28380.919721136,0
+TRNO.US,D,20111202,000000,9.46856,9.66196,9.46856,9.61262,7473.2503222275,0
+TRNO.US,D,20111205,000000,9.7034,9.7695,9.46856,9.7695,27127.270324798,0
+TRNO.US,D,20111206,000000,9.77839,10.1366,9.74977,10.0902,33011.416157569,0
+TRNO.US,D,20111207,000000,9.99149,9.99149,9.70635,9.87706,13653.32632778,0
+TRNO.US,D,20111208,000000,9.75668,9.75668,9.294,9.30674,22172.466849701,0
+TRNO.US,D,20111209,000000,9.42415,10.027,9.42415,9.93134,25654.713677362,0
+TRNO.US,D,20111212,000000,9.80898,9.85042,9.58401,9.7695,21864.375162969,0
+TRNO.US,D,20111213,000000,9.84253,9.86621,9.63136,9.72412,23127.14569477,0
+TRNO.US,D,20111214,000000,9.63136,10.5145,9.63136,10.4977,132155.11825583,0
+TRNO.US,D,20111215,000000,10.552,10.7158,10.3132,10.7158,19228.367014323,0
+TRNO.US,D,20111216,000000,10.7927,10.8786,10.5579,10.8243,84732.308067598,0
+TRNO.US,D,20111219,000000,10.8825,11.0621,10.7997,10.8075,16427.164967858,0
+TRNO.US,D,20111220,000000,11.0414,11.5851,10.9043,11.4381,45095.907185809,0
+TRNO.US,D,20111221,000000,11.3423,11.7331,11.2732,11.5781,9322.8139021115,0
+TRNO.US,D,20111222,000000,11.6552,11.7785,11.5052,11.7567,16303.522909367,0
+TRNO.US,D,20111223,000000,11.8751,11.8751,11.7409,11.8396,4598.0657325666,0
+TRNO.US,D,20111227,000000,11.7479,11.7706,11.5456,11.7094,8279.9640809057,0
+TRNO.US,D,20111228,000000,11.664,11.664,10.9447,11.2496,25551.340808788,0
+TRNO.US,D,20111229,000000,11.2624,11.4539,10.8558,11.3976,26287.112402758,0
+TRNO.US,D,20111230,000000,11.3423,11.4164,11.3029,11.3858,20816.458044284,0
+TRNO.US,D,20120103,000000,11.5851,11.7045,11.5535,11.6107,27870.136135239,0
+TRNO.US,D,20120104,000000,11.518,11.6552,11.4884,11.5456,17782.160313779,0
+TRNO.US,D,20120105,000000,11.4539,11.5535,11.1865,11.3009,19956.030932327,0
+TRNO.US,D,20120106,000000,11.3621,11.5781,11.3621,11.3976,27310.706493543,0
+TRNO.US,D,20120109,000000,11.3976,11.4539,11.218,11.3838,22562.648755594,0
+TRNO.US,D,20120110,000000,10.3843,10.5451,10.2195,10.4464,1770733.6599202,0
+TRNO.US,D,20120111,000000,10.4385,10.477,10.2934,10.4543,434257.25936686,0
+TRNO.US,D,20120112,000000,10.5746,10.5746,10.4306,10.4306,125339.60314639,0
+TRNO.US,D,20120113,000000,10.4059,10.4464,10.2323,10.4059,82838.152269898,0
+TRNO.US,D,20120117,000000,10.5451,10.5451,10.3546,10.4227,73182.923653155,0
+TRNO.US,D,20120118,000000,10.4464,10.552,10.3753,10.5451,83638.785271601,0
+TRNO.US,D,20120119,000000,10.5904,10.5904,10.4464,10.477,70179.029707524,0
+TRNO.US,D,20120120,000000,10.4918,10.5904,10.4464,10.5658,195594.6423161,0
+TRNO.US,D,20120123,000000,10.5904,10.8934,10.5065,10.5964,215053.06463597,0
+TRNO.US,D,20120124,000000,10.5579,10.8026,10.5579,10.7779,57436.803466493,0
+TRNO.US,D,20120125,000000,10.8105,11.2427,10.7168,10.9516,243819.09896553,0
+TRNO.US,D,20120126,000000,10.9605,10.9605,10.6665,10.7474,146500.63741925,0
+TRNO.US,D,20120127,000000,10.7474,10.9743,10.7474,10.8558,129702.54627593,0
+TRNO.US,D,20120130,000000,10.7859,10.8786,10.6743,10.6832,131052.47432437,0
+TRNO.US,D,20120131,000000,10.8628,10.8628,10.5954,10.6891,440333.96250384,0
+TRNO.US,D,20120201,000000,10.8411,11.0068,10.6417,10.9674,141350.23626146,0
+TRNO.US,D,20120202,000000,10.9516,10.999,10.7552,10.8628,71045.537576457,0
+TRNO.US,D,20120203,000000,11.0148,11.0148,10.8558,10.8993,91673.492154517,0
+TRNO.US,D,20120206,000000,10.8845,11.1194,10.8845,11.071,33069.183348831,0
+TRNO.US,D,20120207,000000,11.0887,11.1124,10.9447,11.0068,65136.055256289,0
+TRNO.US,D,20120208,000000,11.0305,11.0887,10.9072,11.0226,44945.915180426,0
+TRNO.US,D,20120209,000000,10.9743,11.0305,10.8628,10.8707,43117.634249954,0
+TRNO.US,D,20120210,000000,10.7711,10.8786,10.7552,10.7859,25540.192754333,0
+TRNO.US,D,20120213,000000,10.9239,10.9447,10.8026,10.8707,47037.695579813,0
+TRNO.US,D,20120214,000000,10.7779,10.8993,10.6743,10.848,75089.240964806,0
+TRNO.US,D,20120215,000000,10.8707,10.9239,10.6832,10.7474,39725.585317422,0
+TRNO.US,D,20120216,000000,10.7404,10.9743,10.6743,10.8993,35293.726942172,0
+TRNO.US,D,20120217,000000,10.9161,10.99,10.8786,10.9239,64834.044326533,0
+TRNO.US,D,20120221,000000,10.9358,10.9743,10.7404,10.7474,34703.8935156,0
+TRNO.US,D,20120222,000000,10.704,10.8174,10.6665,10.6901,39749.908345322,0
+TRNO.US,D,20120223,000000,10.6743,10.8786,10.6339,10.8707,69002.40323287,0
+TRNO.US,D,20120224,000000,10.848,11.0513,10.8411,10.9299,97022.531373491,0
+TRNO.US,D,20120227,000000,10.8628,10.8628,10.6832,10.7326,32259.429211665,0
+TRNO.US,D,20120228,000000,10.6832,10.699,10.3714,10.5213,39585.727906998,0
+TRNO.US,D,20120229,000000,10.5243,10.8332,10.3418,10.7611,99097.082961448,0
+TRNO.US,D,20120301,000000,10.8558,10.8558,10.5964,10.6112,43812.867464092,0
+TRNO.US,D,20120302,000000,10.3675,10.7158,10.3675,10.473,74969.652744298,0
+TRNO.US,D,20120305,000000,10.4385,10.704,10.3359,10.699,37523.33783299,0
+TRNO.US,D,20120306,000000,10.5342,10.6319,10.5115,10.5115,42595.702609604,0
+TRNO.US,D,20120307,000000,10.6319,10.7236,10.4366,10.7088,29949.755020676,0
+TRNO.US,D,20120308,000000,10.7404,10.7404,10.3675,10.4957,24717.263643721,0
+TRNO.US,D,20120309,000000,10.3991,10.6901,10.3359,10.5964,34456.609398618,0
+TRNO.US,D,20120312,000000,10.5451,10.8105,10.5381,10.7711,27005.655185299,0
+TRNO.US,D,20120313,000000,10.8332,10.8786,10.6575,10.8628,35261.296238304,0
+TRNO.US,D,20120314,000000,10.848,10.848,10.5964,10.6033,25067.920629278,0
+TRNO.US,D,20120315,000000,10.552,10.704,10.5065,10.5826,30034.885618326,0
+TRNO.US,D,20120316,000000,10.5806,10.6723,10.5195,10.5806,48274.116164722,0
+TRNO.US,D,20120319,000000,10.6112,10.8243,10.5579,10.704,47031.614822838,0
+TRNO.US,D,20120320,000000,10.6743,10.7927,10.5579,10.6665,33598.209205653,0
+TRNO.US,D,20120321,000000,10.7168,10.7326,10.5579,10.6033,13403.00183231,0
+TRNO.US,D,20120322,000000,10.5065,10.6339,10.4681,10.6191,34480.932426518,0
+TRNO.US,D,20120323,000000,10.5954,10.8697,10.5954,10.8016,35140.694558302,0
+TRNO.US,D,20120326,000000,10.9161,10.9447,10.6477,10.8174,30906.460784737,0
+TRNO.US,D,20120327,000000,10.7917,10.8993,10.6398,10.6812,59105.971256119,0
+TRNO.US,D,20120328,000000,10.704,10.7543,10.549,10.6555,19097.630739362,0
+TRNO.US,D,20120329,000000,10.5884,10.7917,10.5806,10.698,29769.359230419,0
+TRNO.US,D,20120330,000000,10.7859,10.8628,10.6497,10.8332,40153.265224661,0
+TRNO.US,D,20120402,000000,10.7701,10.9684,10.6181,10.8993,31729.389895348,0
+TRNO.US,D,20120403,000000,10.8786,10.9605,10.7859,10.8401,38698.950848149,0
+TRNO.US,D,20120404,000000,10.7306,10.7769,10.6319,10.6645,33042.83340194,0
+TRNO.US,D,20120405,000000,10.6723,10.8993,10.6181,10.623,13583.397622567,0
+TRNO.US,D,20120409,000000,10.5431,10.6181,10.4809,10.549,31303.736907101,0
+TRNO.US,D,20120410,000000,10.5559,10.7859,10.5559,10.6723,137231.53687042,0
+TRNO.US,D,20120411,000000,10.7701,10.8628,10.6477,10.8549,275081.2840333,0
+TRNO.US,D,20120412,000000,10.8401,10.8993,10.7404,10.8401,23031.880502162,0
+TRNO.US,D,20120413,000000,10.7917,10.7917,10.5717,10.7464,23774.746312602,0
+TRNO.US,D,20120416,000000,10.7701,11.0078,10.6812,10.9299,269790.01200559,0
+TRNO.US,D,20120417,000000,11.0907,11.3778,10.8993,11.0523,227937.17520642,0
+TRNO.US,D,20120418,000000,10.9842,11.2042,10.9299,11.1144,73064.348892144,0
+TRNO.US,D,20120419,000000,11.0907,11.0907,10.8233,10.8628,23817.311611427,0
+TRNO.US,D,20120420,000000,11,11,10.7769,10.7769,54693.368611289,0
+TRNO.US,D,20120423,000000,10.6319,10.8332,10.4879,10.4957,49175.081656512,0
+TRNO.US,D,20120424,000000,10.5115,11.0523,10.5115,10.8845,35000.837147877,0
+TRNO.US,D,20120425,000000,10.9684,10.99,10.698,10.9526,58006.367703148,0
+TRNO.US,D,20120426,000000,10.8993,10.99,10.848,10.9447,18188.557571605,0
+TRNO.US,D,20120427,000000,10.9605,11.0325,10.848,11.0325,22313.33771962,0
+TRNO.US,D,20120430,000000,10.99,11.0661,10.8549,10.8993,38430.384081756,0
+TRNO.US,D,20120501,000000,10.9072,11.0157,10.6477,10.7404,46448.875612738,0
+TRNO.US,D,20120502,000000,10.6555,10.7306,10.6477,10.7236,17114.290506028,0
+TRNO.US,D,20120503,000000,10.7306,10.8934,10.6891,10.7464,31482.105778366,0
+TRNO.US,D,20120504,000000,10.6645,10.8174,10.623,10.6812,34639.032107867,0
+TRNO.US,D,20120507,000000,10.623,10.7769,10.623,10.6812,24845.972999692,0
+TRNO.US,D,20120508,000000,10.6023,10.9605,10.5717,10.9239,161067.09075277,0
+TRNO.US,D,20120509,000000,10.8845,10.9368,10.6319,10.7236,26641.823226297,0
+TRNO.US,D,20120510,000000,10.8233,10.8697,10.6181,10.7611,51247.606325478,0
+TRNO.US,D,20120511,000000,10.6891,10.9526,10.6023,10.9239,66645.096445576,0
+TRNO.US,D,20120514,000000,10.8174,10.99,10.7158,10.9842,57331.403678927,0
+TRNO.US,D,20120515,000000,10.9752,11.1519,10.8993,11.0523,77637.078137315,0
+TRNO.US,D,20120516,000000,11.0719,11.1381,11.0157,11.0453,37379.426584583,0
+TRNO.US,D,20120517,000000,10.9447,11.1292,10.9447,10.9684,161407.61314337,0
+TRNO.US,D,20120518,000000,10.9368,10.9842,10.6812,10.7088,37483.812912653,0
+TRNO.US,D,20120521,000000,10.7158,10.8697,10.698,10.8095,16753.498925514,0
+TRNO.US,D,20120522,000000,10.7769,10.8332,10.5954,10.6555,48802.128562048,0
+TRNO.US,D,20120523,000000,10.5954,10.704,10.473,10.6023,26703.644255542,0
+TRNO.US,D,20120524,000000,10.8174,10.8845,10.6319,10.8845,21209.680328665,0
+TRNO.US,D,20120525,000000,10.9161,11.0809,10.9161,11.0325,34445.461344164,0
+TRNO.US,D,20120529,000000,11.0907,11.0907,10.6812,10.7236,15182.636706982,0
+TRNO.US,D,20120530,000000,10.6645,10.6723,10.5195,10.6477,30482.834715481,0
+TRNO.US,D,20120531,000000,10.698,10.8628,10.6555,10.8401,41698.790955797,0
+TRNO.US,D,20120601,000000,10.6555,10.7088,10.1464,10.5431,34998.810228886,0
+TRNO.US,D,20120604,000000,10.5431,10.6319,10.3872,10.4957,24834.824945237,0
+TRNO.US,D,20120605,000000,10.4148,10.6211,10.4148,10.6211,29428.836839821,0
+TRNO.US,D,20120606,000000,10.6013,10.848,10.6013,10.848,22800.811737113,0
+TRNO.US,D,20120607,000000,10.9842,11.0838,10.7226,10.7454,30805.114835154,0
+TRNO.US,D,20120608,000000,10.7464,10.7611,10.6723,10.7158,18413.545579678,0
+TRNO.US,D,20120611,000000,10.8095,10.8095,10.5559,10.5559,28952.510876783,0
+TRNO.US,D,20120612,000000,10.6102,10.6102,10.4809,10.5431,17404.139921835,0
+TRNO.US,D,20120613,000000,10.5431,10.5431,10.2974,10.3675,23714.952202349,0
+TRNO.US,D,20120614,000000,10.4099,10.4276,10.1179,10.2155,27141.458757739,0
+TRNO.US,D,20120615,000000,10.1859,10.6881,10.1859,10.6803,70981.689628219,0
+TRNO.US,D,20120618,000000,10.5954,10.7158,10.5559,10.6023,45820.530725325,0
+TRNO.US,D,20120619,000000,10.6645,10.9239,10.5954,10.8934,76722.937672079,0
+TRNO.US,D,20120620,000000,10.9368,10.99,10.8016,10.9368,52434.367395092,0
+TRNO.US,D,20120621,000000,10.9299,10.9368,10.6102,10.6645,48194.052864552,0
+TRNO.US,D,20120622,000000,10.7148,11.0838,10.6803,11.0473,280304.65427479,0
+TRNO.US,D,20120625,000000,10.9072,11.1292,10.8174,11.0661,67311.95279383,0
+TRNO.US,D,20120626,000000,11.0601,11.22,10.9752,11.0453,58244.530684667,0
+TRNO.US,D,20120627,000000,11.2822,11.3542,11.0927,11.2604,45898.567106503,0
+TRNO.US,D,20120628,000000,11.141,11.2822,11.0927,11.2822,34057.306357263,0
+TRNO.US,D,20120629,000000,11.4716,11.5506,11.2289,11.514,64838.098164516,0
+TRNO.US,D,20120702,000000,11.5723,11.814,11.5061,11.7469,74424.411535543,0
+TRNO.US,D,20120703,000000,11.7854,11.8741,11.6354,11.8042,41309.622509399,0
+TRNO.US,D,20120705,000000,11.7627,12.1051,11.7627,11.9541,44577.015923945,0
+TRNO.US,D,20120706,000000,11.8535,12.0133,11.7854,11.8042,53687.003331934,0
+TRNO.US,D,20120709,000000,11.814,11.8613,11.6512,11.7676,26800.936367142,0
+TRNO.US,D,20120710,000000,11.8613,11.9146,11.659,11.7932,44363.175970326,0
+TRNO.US,D,20120711,000000,11.7932,11.8741,11.6137,11.8387,38600.645277055,0
+TRNO.US,D,20120712,000000,11.7627,11.9146,11.6196,11.8219,60723.452611459,0
+TRNO.US,D,20120713,000000,11.8219,12.3991,11.8219,12.2857,83484.739428236,0
+TRNO.US,D,20120716,000000,12.2945,12.2945,12.1801,12.2196,71463.082888737,0
+TRNO.US,D,20120717,000000,12.3202,12.5974,12.2373,12.3666,41978.505776645,0
+TRNO.US,D,20120718,000000,12.3922,12.3991,12.1958,12.3202,277084.89345655,0
+TRNO.US,D,20120719,000000,12.3744,12.4228,12.2294,12.2945,155745.41494019,0
+TRNO.US,D,20120720,000000,12.2945,12.3922,12.2442,12.3152,40773.502436107,0
+TRNO.US,D,20120723,000000,12.1229,12.1544,11.8456,11.8456,28190.389335921,0
+TRNO.US,D,20120724,000000,11.8989,11.9146,11.4697,11.5298,25956.724607118,0
+TRNO.US,D,20120725,000000,11.6067,11.6067,11.3068,11.4459,20934.0193458,0
+TRNO.US,D,20120726,000000,11.5644,11.5999,11.4982,11.4982,16305.549828358,0
+TRNO.US,D,20120727,000000,11.5723,11.6788,11.4459,11.6196,21669.790939771,0
+TRNO.US,D,20120730,000000,11.6354,11.669,11.5801,11.5919,5081.485912076,0
+TRNO.US,D,20120731,000000,11.5871,11.6354,11.4459,11.4539,46330.300851726,0
+TRNO.US,D,20120801,000000,11.4627,11.4903,11.3838,11.3838,61447.06269148,0
+TRNO.US,D,20120802,000000,11.3542,11.4539,11.1697,11.2684,25222.97993214,0
+TRNO.US,D,20120803,000000,11.3542,11.5061,11.0414,11.4539,37424.018802399,0
+TRNO.US,D,20120806,000000,11.4982,11.5723,11.3749,11.512,24668.617587922,0
+TRNO.US,D,20120807,000000,11.5999,11.6512,11.3393,11.5476,48685.580720027,0
+TRNO.US,D,20120808,000000,11.5387,11.5644,11.3483,11.4825,23949.061345885,0
+TRNO.US,D,20120809,000000,11.5476,11.9324,11.4311,11.5723,32101.329530316,0
+TRNO.US,D,20120810,000000,11.5476,11.6788,11.3621,11.6354,10366.677182813,0
+TRNO.US,D,20120813,000000,11.5564,11.6067,11.3542,11.6067,6382.7679047177,0
+TRNO.US,D,20120814,000000,11.6265,11.6788,11.3926,11.4311,10304.856153568,0
+TRNO.US,D,20120815,000000,11.3749,11.512,11.3749,11.5061,17982.825293952,0
+TRNO.US,D,20120816,000000,11.4697,11.5723,11.4381,11.5723,18227.069032446,0
+TRNO.US,D,20120817,000000,11.5298,11.669,11.521,11.659,22770.407952239,0
+TRNO.US,D,20120820,000000,11.5999,11.5999,11.4381,11.5871,18542.254935649,0
+TRNO.US,D,20120821,000000,11.5919,11.6067,11.4982,11.521,18154.099948747,0
+TRNO.US,D,20120822,000000,11.521,11.5801,11.4697,11.4697,4026.4745769202,0
+TRNO.US,D,20120823,000000,11.5061,11.5061,11.4381,11.4381,27546.84255607,0
+TRNO.US,D,20120824,000000,11.3838,11.5061,11.369,11.4627,21314.066656735,0
+TRNO.US,D,20120827,000000,11.4459,11.4459,11.2822,11.3167,23943.994048406,0
+TRNO.US,D,20120828,000000,11.2822,11.3068,11.141,11.2476,32863.451071178,0
+TRNO.US,D,20120829,000000,11.2081,11.669,11.1835,11.5644,18858.454298347,0
+TRNO.US,D,20120830,000000,11.4825,11.5919,11.4459,11.4903,10887.595363668,0
+TRNO.US,D,20120831,000000,11.5871,11.5999,11.4627,11.5723,26138.133856871,0
+TRNO.US,D,20120904,000000,11.6067,11.6067,11.4825,11.5387,53267.431100661,0
+TRNO.US,D,20120905,000000,11.6067,11.7074,11.4982,11.5644,88233.810625681,0
+TRNO.US,D,20120906,000000,11.669,12.0202,11.6433,11.7381,62580.110407814,0
+TRNO.US,D,20120907,000000,11.7223,11.8535,11.6788,11.8042,42626.106394479,0
+TRNO.US,D,20120910,000000,11.8042,12.2521,11.7932,12.036,38736.448849495,0
+TRNO.US,D,20120911,000000,12.0764,12.2196,11.8387,11.8821,21734.652347503,0
+TRNO.US,D,20120912,000000,11.9324,12.0202,11.7676,11.9897,48535.588714645,0
+TRNO.US,D,20120913,000000,11.9541,12.3576,11.9412,12.2442,73213.32743803,0
+TRNO.US,D,20120914,000000,12.3202,12.335,12.2116,12.2521,47365.042996965,0
+TRNO.US,D,20120917,000000,12.1801,12.33,12.1387,12.3103,42048.434481858,0
+TRNO.US,D,20120918,000000,12.3014,12.3498,12.19,12.2294,40228.261227352,0
+TRNO.US,D,20120919,000000,12.3014,12.3014,12.1387,12.2116,36386.236278672,0
+TRNO.US,D,20120920,000000,12.1387,12.1672,11.9541,12.0055,48028.858966732,0
+TRNO.US,D,20120921,000000,12.1475,12.3152,12.1051,12.1958,138118.31392927,0
+TRNO.US,D,20120924,000000,12.1475,12.2442,12.036,12.1307,25262.504852476,0
+TRNO.US,D,20120925,000000,12.2038,12.2609,12.0616,12.0992,40217.113172898,0
+TRNO.US,D,20120926,000000,11.9758,12.1741,11.9472,12.1633,21285.689790852,0
+TRNO.US,D,20120927,000000,12.1741,12.2945,12.0202,12.2609,28225.860418274,0
+TRNO.US,D,20120928,000000,12.19,12.3202,12.036,12.1387,53894.762528578,0
+TRNO.US,D,20121001,000000,12.2116,12.2521,11.9975,12.1229,21838.025216078,0
+TRNO.US,D,20121002,000000,12.1307,12.2038,12.0616,12.1307,86508.902563783,0
+TRNO.US,D,20121003,000000,12.1633,12.19,12.1485,12.1672,8825.2052896605,0
+TRNO.US,D,20121004,000000,12.1672,12.1672,12.0538,12.0764,19746.244816691,0
+TRNO.US,D,20121005,000000,12.1229,12.1229,11.7745,11.8456,12895.258624901,0
+TRNO.US,D,20121008,000000,11.7824,11.811,11.3088,11.3936,65749.198251265,0
+TRNO.US,D,20121009,000000,11.4173,11.4933,11.3769,11.4785,39712.410343976,0
+TRNO.US,D,20121010,000000,11.4844,11.5515,11.4725,11.5515,9518.4115848061,0
+TRNO.US,D,20121011,000000,11.5762,11.6966,11.5762,11.6828,15574.845531868,0
+TRNO.US,D,20121012,000000,11.7271,11.8643,11.7193,11.8643,35840.995069917,0
+TRNO.US,D,20121015,000000,11.7913,11.8979,11.7913,11.8723,25288.854799368,0
+TRNO.US,D,20121016,000000,11.888,11.9304,11.8505,11.8801,18322.334225054,0
+TRNO.US,D,20121017,000000,11.9394,11.959,11.7656,11.8456,36633.520395654,0
+TRNO.US,D,20121018,000000,11.811,11.8593,11.7341,11.8278,17280.497863344,0
+TRNO.US,D,20121019,000000,11.8278,11.9817,11.8278,11.8278,43664.902377701,0
+TRNO.US,D,20121022,000000,11.7745,11.8723,11.6916,11.7509,13589.478379542,0
+TRNO.US,D,20121023,000000,11.7271,11.7429,11.148,11.6482,21037.392214375,0
+TRNO.US,D,20121024,000000,11.6393,11.7824,11.6393,11.7597,27317.800710013,0
+TRNO.US,D,20121025,000000,11.8593,11.959,11.7656,11.959,27960.334030368,0
+TRNO.US,D,20121026,000000,11.9955,11.9955,11.7745,11.8979,32288.819537045,0
+TRNO.US,D,20121031,000000,11.8643,11.9304,11.8022,11.811,13297.602044744,0
+TRNO.US,D,20121101,000000,11.8456,11.8456,11.6305,11.7123,63377.70303103,0
+TRNO.US,D,20121102,000000,11.7745,11.7745,11.5851,11.6966,43927.388387121,0
+TRNO.US,D,20121105,000000,11.6828,11.8022,11.665,11.7509,14245.186673343,0
+TRNO.US,D,20121106,000000,11.7597,11.7656,11.6305,11.6828,7100.2972277632,0
+TRNO.US,D,20121107,000000,11.5515,11.5515,11.2318,11.3009,29713.618958148,0
+TRNO.US,D,20121108,000000,11.3009,11.3936,11.2486,11.2832,66435.310329939,0
+TRNO.US,D,20121109,000000,11.4173,11.4173,11.3009,11.3631,17438.597544693,0
+TRNO.US,D,20121112,000000,11.3631,11.4173,11.3088,11.3088,71016.147251077,0
+TRNO.US,D,20121113,000000,11.3009,11.3769,11.3009,11.3088,20710.044797222,0
+TRNO.US,D,20121114,000000,11.3335,11.371,10.9752,10.991,44006.438227795,0
+TRNO.US,D,20121115,000000,10.991,11.1164,10.9516,10.991,41587.310411256,0
+TRNO.US,D,20121116,000000,10.9358,11.0671,10.8382,11.0088,35526.822626211,0
+TRNO.US,D,20121119,000000,11.1232,11.2249,11.0927,11.2091,14303.967324101,0
+TRNO.US,D,20121120,000000,11.1618,11.3009,11.0671,11.2703,14696.176148985,0
+TRNO.US,D,20121121,000000,11.3335,11.4568,11.292,11.4094,10000.81830482,0
+TRNO.US,D,20121123,000000,11.4094,11.4489,11.2091,11.292,7428.6581044111,0
+TRNO.US,D,20121126,000000,11.2832,11.5012,11.2832,11.5012,22429.885561641,0
+TRNO.US,D,20121127,000000,11.5091,11.6305,11.4262,11.4785,33760.362724985,0
+TRNO.US,D,20121128,000000,11.5012,11.5604,11.3631,11.5426,9043.0990812633,0
+TRNO.US,D,20121129,000000,11.6482,11.7745,11.3561,11.5762,33089.452538748,0
+TRNO.US,D,20121130,000000,11.6226,11.7055,11.4933,11.5762,108788.79612004,0
+TRNO.US,D,20121203,000000,11.665,11.7271,11.6029,11.7055,11432.836572423,0
+TRNO.US,D,20121204,000000,11.6916,11.6966,11.5604,11.6916,21444.802931697,0
+TRNO.US,D,20121205,000000,11.7597,11.7597,11.6029,11.6393,168797.75978695,0
+TRNO.US,D,20121206,000000,11.6029,11.6482,11.5762,11.6177,197790.80904356,0
+TRNO.US,D,20121207,000000,11.6393,11.6828,11.5762,11.6828,67230.876034164,0
+TRNO.US,D,20121210,000000,11.7055,11.7055,11.6097,11.665,81602.745144485,0
+TRNO.US,D,20121211,000000,11.6828,11.8022,11.6828,11.7656,48525.454119687,0
+TRNO.US,D,20121212,000000,11.7509,11.7913,11.6177,11.6393,29077.166394769,0
+TRNO.US,D,20121213,000000,11.6226,11.7055,11.515,11.6828,150398.40264021,0
+TRNO.US,D,20121214,000000,11.6226,11.7597,11.6097,11.7341,23907.509506556,0
+TRNO.US,D,20121217,000000,11.7193,11.9887,11.6966,11.9226,53942.395124882,0
+TRNO.US,D,20121218,000000,11.9058,11.9738,11.8643,11.9738,64012.128675418,0
+TRNO.US,D,20121219,000000,11.9462,11.9462,11.8199,11.8593,17402.113002843,0
+TRNO.US,D,20121220,000000,11.8643,11.8801,11.7123,11.8022,24427.414227915,0
+TRNO.US,D,20121221,000000,11.6966,11.8278,11.5515,11.6828,213485.24279593,0
+TRNO.US,D,20121224,000000,11.665,11.7656,11.6029,11.7597,18100.386595468,0
+TRNO.US,D,20121226,000000,11.8022,11.9462,11.6828,11.888,34418.097937776,0
+TRNO.US,D,20121227,000000,11.9226,11.9897,11.8446,11.9314,16557.90124282,0
+TRNO.US,D,20121228,000000,11.9226,11.9226,11.7814,11.8012,12313.532874297,0
+TRNO.US,D,20121231,000000,11.7814,12.1643,11.7735,12.0459,18294.970818667,0
+TRNO.US,D,20130102,000000,12.2729,12.4722,12.2729,12.3547,58968.140764687,0
+TRNO.US,D,20130103,000000,12.4149,12.5235,12.107,12.1751,40472.504965846,0
+TRNO.US,D,20130104,000000,12.257,12.3547,12.2067,12.2985,16469.730266682,0
+TRNO.US,D,20130107,000000,12.2067,12.3893,11.9897,12.1643,22371.104910883,0
+TRNO.US,D,20130108,000000,12.1159,12.2729,12.1159,12.257,19366.197505755,0
+TRNO.US,D,20130109,000000,12.3123,12.4425,12.1682,12.184,18807.781323555,0
+TRNO.US,D,20130110,000000,12.184,12.2659,12.1248,12.2412,21467.099040605,0
+TRNO.US,D,20130111,000000,12.2807,12.2905,12.1327,12.1751,15676.19148145,0
+TRNO.US,D,20130114,000000,12.184,12.2412,12.1682,12.184,95837.797222869,0
+TRNO.US,D,20130115,000000,12.2234,12.3646,12.0932,12.2807,66375.516219686,0
+TRNO.US,D,20130116,000000,12.2156,12.407,12.1505,12.2481,298200.3220521,0
+TRNO.US,D,20130117,000000,12.2481,12.6369,12.2234,12.6212,36467.313038338,0
+TRNO.US,D,20130118,000000,12.6212,12.8738,12.5974,12.7967,98894.391062283,0
+TRNO.US,D,20130122,000000,12.7622,12.8402,12.6715,12.7622,71404.302237979,0
+TRNO.US,D,20130123,000000,12.7967,13.0138,12.7967,13.006,166887.38863731,0
+TRNO.US,D,20130124,000000,13.0296,13.4559,13.0296,13.1234,166724.22165848,0
+TRNO.US,D,20130125,000000,13.2073,13.3701,13.1382,13.3168,554010.67377225,0
+TRNO.US,D,20130128,000000,13.4056,13.5743,13.4056,13.4638,424191.57965431,0
+TRNO.US,D,20130129,000000,13.4282,13.4638,13.1066,13.2635,121985.05221521,0
+TRNO.US,D,20130130,000000,13.2635,13.3,13.0899,13.2161,115844.50112999,0
+TRNO.US,D,20130131,000000,13.2161,13.4342,12.9685,13.0296,160425.57089191,0
+TRNO.US,D,20130201,000000,13.1066,13.3,12.9842,13.2161,121270.56327065,0
+TRNO.US,D,20130204,000000,13.2319,13.3168,13.0296,13.0444,52487.067288875,0
+TRNO.US,D,20130205,000000,13.1322,13.1322,13.0138,13.0661,75764.204989026,0
+TRNO.US,D,20130206,000000,12.9428,13.0899,12.9428,13.0573,81756.79098785,0
+TRNO.US,D,20130207,000000,13.0819,13.4282,13.0573,13.3573,107869.58835732,0
+TRNO.US,D,20130208,000000,13.3967,13.5516,13.3,13.4282,66292.412541028,0
+TRNO.US,D,20130211,000000,13.3493,13.4559,13.3395,13.3967,13996.889096865,0
+TRNO.US,D,20130212,000000,13.449,13.5674,13.3573,13.5674,28902.851361487,0
+TRNO.US,D,20130213,000000,13.6128,13.7381,13.4638,13.6128,104113.70746579,0
+TRNO.US,D,20130214,000000,13.4796,13.7213,13.4796,13.5674,18155.113408243,0
+TRNO.US,D,20130215,000000,13.7144,13.7144,13.4144,13.5822,75635.495633056,0
+TRNO.US,D,20130219,000000,13.5516,13.7213,13.2802,13.3237,44885.107610677,0
+TRNO.US,D,20130220,000000,13.6542,13.7381,13.3395,13.4144,1212059.0455481,0
+TRNO.US,D,20130221,000000,13.3967,13.4282,13.2635,13.2862,331381.99940498,0
+TRNO.US,D,20130222,000000,13.3325,13.5516,13.3325,13.5131,234356.42765299,0
+TRNO.US,D,20130225,000000,13.596,13.9966,13.5901,13.5901,290267.97457826,0
+TRNO.US,D,20130226,000000,13.596,13.747,13.4282,13.6542,166968.46539698,0
+TRNO.US,D,20130227,000000,13.7094,14.0982,13.7094,13.9107,177400.00398752,0
+TRNO.US,D,20130228,000000,13.9404,14.0982,13.8318,13.966,718689.73416816,0
+TRNO.US,D,20130301,000000,13.815,13.9887,13.7381,13.8082,179620.49374288,0
+TRNO.US,D,20130304,000000,13.8575,13.9483,13.7529,13.8398,239535.20567667,0
+TRNO.US,D,20130305,000000,13.8575,14.0588,13.824,14.0588,211350.89709772,0
+TRNO.US,D,20130306,000000,14.0509,14.2414,13.9887,14.0677,162349.117015,0
+TRNO.US,D,20130307,000000,14.0765,14.0982,13.8496,13.8802,132682.11719366,0
+TRNO.US,D,20130308,000000,13.9966,13.9966,13.8496,13.8654,48873.070726756,0
+TRNO.US,D,20130311,000000,13.8654,14.0411,13.668,13.8733,85580.573665606,0
+TRNO.US,D,20130312,000000,13.8733,13.8733,13.7292,13.7933,51800.955210199,0
+TRNO.US,D,20130313,000000,13.7697,13.7845,13.6621,13.7381,89724.609544041,0
+TRNO.US,D,20130314,000000,13.7765,13.8496,13.7529,13.7845,97979.237137552,0
+TRNO.US,D,20130315,000000,13.7933,13.8398,13.7292,13.7845,267672.89511881,0
+TRNO.US,D,20130318,000000,13.7016,13.7529,13.5674,13.6295,74985.868096231,0
+TRNO.US,D,20130319,000000,13.6128,13.6128,13.3799,13.4411,118941.63334923,0
+TRNO.US,D,20130320,000000,13.4144,13.5822,13.4144,13.4638,214522.01186016,0
+TRNO.US,D,20130321,000000,13.4895,13.5437,13.4411,13.4727,194529.49638598,0
+TRNO.US,D,20130322,000000,13.5901,13.6295,13.4559,13.6295,100692.26820788,0
+TRNO.US,D,20130325,000000,13.6769,13.9167,13.6453,13.8654,40738.031353753,0
+TRNO.US,D,20130326,000000,13.9483,13.9483,13.815,13.8733,36857.494944232,0
+TRNO.US,D,20130327,000000,13.7608,13.8733,13.6542,13.8575,198595.49588325,0
+TRNO.US,D,20130328,000000,13.9236,14.0509,13.8022,14.0282,132153.09133684,0
+TRNO.US,D,20130401,000000,13.9966,14.3558,13.9315,14.3133,237443.42527728,0
+TRNO.US,D,20130402,000000,14.3804,14.5264,14.0914,14.2058,98767.708625305,0
+TRNO.US,D,20130403,000000,14.4199,14.4199,13.9542,14.1288,89867.507332953,0
+TRNO.US,D,20130404,000000,14.0972,14.2414,13.974,14.2324,66971.430403232,0
+TRNO.US,D,20130405,000000,14.0262,14.5284,14.0262,14.3982,70741.499727708,0
+TRNO.US,D,20130408,000000,14.4495,14.4663,14.1042,14.2147,124308.91483914,0
+TRNO.US,D,20130409,000000,14.1821,14.2709,14.121,14.1505,20654.304524952,0
+TRNO.US,D,20130410,000000,14.1426,14.4574,14.1426,14.339,47649.825115292,0
+TRNO.US,D,20130411,000000,14.3646,14.4959,14.2917,14.4427,211204.95893032,0
+TRNO.US,D,20130412,000000,14.4495,14.5374,14.411,14.4663,26420.889056207,0
+TRNO.US,D,20130415,000000,14.4427,14.4427,14.0568,14.0756,69778.713206673,0
+TRNO.US,D,20130416,000000,14.1367,14.488,14.0183,14.4259,55662.2358893,0
+TRNO.US,D,20130417,000000,14.3133,14.3903,14.0972,14.1743,74196.383148982,0
+TRNO.US,D,20130418,000000,14.2324,14.3301,14.1426,14.2482,48678.486503557,0
+TRNO.US,D,20130419,000000,14.2917,14.5462,14.2917,14.4959,128245.19152093,0
+TRNO.US,D,20130422,000000,14.4259,14.5126,14.2985,14.4732,55992.623684939,0
+TRNO.US,D,20130423,000000,14.5284,14.7337,14.5284,14.6853,60645.416230281,0
+TRNO.US,D,20130424,000000,14.639,14.6784,14.4811,14.6548,31021.995167261,0
+TRNO.US,D,20130425,000000,14.6478,14.7702,14.488,14.6942,93361.915674565,0
+TRNO.US,D,20130426,000000,14.7001,14.7169,14.5462,14.5916,61836.231137877,0
+TRNO.US,D,20130429,000000,14.6478,14.7643,13.9878,14.7337,56166.938718221,0
+TRNO.US,D,20130430,000000,14.7554,14.8906,14.7001,14.7781,48245.739298839,0
+TRNO.US,D,20130501,000000,14.7475,14.8195,14.2917,14.3223,120181.09431263,0
+TRNO.US,D,20130502,000000,14.339,14.6636,14.2985,14.6232,52802.253192076,0
+TRNO.US,D,20130503,000000,14.8048,14.8274,14.6548,14.7702,61163.294032648,0
+TRNO.US,D,20130506,000000,14.7554,14.8531,14.7249,14.788,28288.694907015,0
+TRNO.US,D,20130507,000000,14.8738,14.9438,14.7001,14.9182,67100.139759202,0
+TRNO.US,D,20130508,000000,15.077,15.2961,14.859,15.2961,69421.975464142,0
+TRNO.US,D,20130509,000000,15.156,15.4007,15.156,15.4007,82704.375616449,0
+TRNO.US,D,20130510,000000,15.3622,15.5507,15.2803,15.4461,69036.860855728,0
+TRNO.US,D,20130513,000000,15.3879,15.5349,15.3366,15.4757,114030.40863246,0
+TRNO.US,D,20130514,000000,15.5566,15.8724,15.5566,15.7066,382756.28816743,0
+TRNO.US,D,20130515,000000,15.747,15.8872,15.6651,15.7865,123211.33820515,0
+TRNO.US,D,20130516,000000,15.3553,15.754,15.3553,15.7066,73217.381276013,0
+TRNO.US,D,20130517,000000,15.7865,15.9177,15.6148,15.8644,68885.855390849,0
+TRNO.US,D,20130520,000000,15.8644,15.8724,15.5191,15.606,79700.481670818,0
+TRNO.US,D,20130521,000000,15.6513,15.6987,15.5103,15.6651,211925.52863186,0
+TRNO.US,D,20130522,000000,15.6513,15.8644,15.1816,15.3553,233026.76879447,0
+TRNO.US,D,20130523,000000,15.1994,15.5507,14.934,15.5103,90920.491749117,0
+TRNO.US,D,20130524,000000,15.4944,15.4944,15.3139,15.3939,73637.966966782,0
+TRNO.US,D,20130528,000000,15.598,15.7865,15.305,15.3939,130015.70526014,0
+TRNO.US,D,20130529,000000,15.3228,15.3228,15.0396,15.1087,64754.994485859,0
+TRNO.US,D,20130530,000000,15.1728,15.2073,14.7249,14.9932,50508.79435302,0
+TRNO.US,D,20130531,000000,14.9182,15.0524,14.9074,14.9468,69183.812482623,0
+TRNO.US,D,20130603,000000,14.9252,15.2073,14.8817,14.9606,160388.07289057,0
+TRNO.US,D,20130604,000000,15.0238,15.077,14.8817,14.9182,134573.23261287,0
+TRNO.US,D,20130605,000000,14.9182,14.9182,14.7475,14.7475,73060.29505416,0
+TRNO.US,D,20130606,000000,14.6853,14.9863,14.6853,14.9527,136535.29019679,0
+TRNO.US,D,20130607,000000,15.0554,15.1412,14.7406,14.9054,121874.58513016,0
+TRNO.US,D,20130610,000000,14.8906,14.8906,14.6942,14.8195,65968.105502364,0
+TRNO.US,D,20130611,000000,14.6636,14.8817,14.5284,14.7081,73837.618487459,0
+TRNO.US,D,20130612,000000,14.7554,14.7554,14.3301,14.4051,320213.67576096,0
+TRNO.US,D,20130613,000000,14.4495,14.639,14.3301,14.6084,55301.444308785,0
+TRNO.US,D,20130614,000000,14.5689,14.6478,14.2917,14.4199,69892.220670206,0
+TRNO.US,D,20130617,000000,14.5462,14.6232,14.3558,14.5511,99718.333632391,0
+TRNO.US,D,20130618,000000,14.5916,14.6084,14.4337,14.5689,98670.416513706,0
+TRNO.US,D,20130619,000000,14.4495,14.6706,14.2709,14.3646,119791.92586624,0
+TRNO.US,D,20130620,000000,14.2058,14.3223,14.0489,14.121,81420.322435236,0
+TRNO.US,D,20130621,000000,14.1673,14.3479,13.9946,14.3479,187388.66077839,0
+TRNO.US,D,20130624,000000,14.2236,14.2985,13.9878,14.0667,385502.76340112,0
+TRNO.US,D,20130625,000000,14.0972,14.1426,13.7983,13.964,113078.77016587,0
+TRNO.US,D,20130626,000000,13.9878,14.0834,13.8555,14.0183,53620.115005209,0
+TRNO.US,D,20130627,000000,13.9878,14.1505,13.964,14.0756,178730.67630554,0
+TRNO.US,D,20130628,000000,13.9946,14.6784,13.964,14.5511,272167.5879828,0
+TRNO.US,D,20130701,000000,14.56,14.7475,14.5374,14.6548,325999.51602263,0
+TRNO.US,D,20130702,000000,14.6942,14.937,14.6853,14.8679,126601.36021869,0
+TRNO.US,D,20130703,000000,14.8136,14.928,14.78,14.8599,17739.595014954,0
+TRNO.US,D,20130705,000000,15.0435,15.0435,14.4574,14.7643,30788.899483221,0
+TRNO.US,D,20130708,000000,14.8294,15.0119,14.8294,14.9182,24729.425157671,0
+TRNO.US,D,20130709,000000,14.9458,15.2044,14.8215,15.1866,43106.486195501,0
+TRNO.US,D,20130710,000000,15.1363,15.2547,14.8471,14.8599,104396.46266512,0
+TRNO.US,D,20130711,000000,15.0435,15.0435,14.6153,14.6636,71278.633260497,0
+TRNO.US,D,20130712,000000,14.7958,15.0268,14.7091,14.8057,1254170.3145187,0
+TRNO.US,D,20130715,000000,14.8215,15.0889,14.7258,14.7958,157314.25023973,0
+TRNO.US,D,20130716,000000,14.7643,14.8599,14.7091,14.8294,112168.68353862,0
+TRNO.US,D,20130717,000000,14.8215,14.8679,14.7001,14.8599,97533.314959388,0
+TRNO.US,D,20130718,000000,14.9725,15.3514,14.9626,15.1954,234499.32544191,0
+TRNO.US,D,20130719,000000,15.2122,15.4303,15.0889,15.1363,368994.5216736,0
+TRNO.US,D,20130722,000000,15.1273,15.2379,15.1027,15.1441,130912.61691395,0
+TRNO.US,D,20130723,000000,15.1441,15.159,15.081,15.0889,138357.49037029,0
+TRNO.US,D,20130724,000000,15.159,15.2261,14.9626,15.0169,135049.55857591,0
+TRNO.US,D,20130725,000000,15.0435,15.0435,14.9626,15.0041,161976.16392053,0
+TRNO.US,D,20130726,000000,15.0041,15.0268,14.8215,14.9813,122226.25557521,0
+TRNO.US,D,20130729,000000,15.0169,15.0268,14.7406,14.9132,113681.7785659,0
+TRNO.US,D,20130730,000000,15.0119,15.6218,14.8551,14.9074,283395.70573707,0
+TRNO.US,D,20130731,000000,14.9182,14.928,14.4091,14.5038,802670.05528985,0
+TRNO.US,D,20130801,000000,14.487,14.6301,14.2028,14.3548,144779.78319534,0
+TRNO.US,D,20130802,000000,14.3459,14.4485,14.2452,14.4179,166601.59305949,0
+TRNO.US,D,20130805,000000,14.3696,14.4712,14.2837,14.4091,113026.0702721,0
+TRNO.US,D,20130806,000000,14.4179,14.5511,14.2028,14.3193,81419.308975741,0
+TRNO.US,D,20130807,000000,14.2956,14.4041,14.1633,14.2837,42388.956872455,0
+TRNO.US,D,20130808,000000,14.4041,14.4407,14.2285,14.2532,68224.066340074,0
+TRNO.US,D,20130809,000000,14.1791,14.4949,14.1791,14.3123,47544.425327726,0
+TRNO.US,D,20130812,000000,14.2384,14.3627,14.2285,14.3123,90204.989345063,0
+TRNO.US,D,20130813,000000,14.2837,14.4485,14.1791,14.4485,108058.09182355,0
+TRNO.US,D,20130814,000000,14.4712,14.4791,14.3794,14.4327,91403.911928627,0
+TRNO.US,D,20130815,000000,14.2759,14.337,14.1545,14.2384,87460.541030364,0
+TRNO.US,D,20130816,000000,14.2384,14.2759,13.7519,13.968,187472.77791655,0
+TRNO.US,D,20130819,000000,13.9117,14.0035,13.5466,13.6187,49927.068602416,0
+TRNO.US,D,20130820,000000,13.6918,14.0933,13.6266,13.6996,94960.141299483,0
+TRNO.US,D,20130821,000000,13.6996,13.8012,13.4835,13.6423,42500.437416996,0
+TRNO.US,D,20130822,000000,13.7134,14.0706,13.6266,14.0223,42332.203140689,0
+TRNO.US,D,20130823,000000,14.0035,14.2837,13.9502,14.268,50997.281830009,0
+TRNO.US,D,20130826,000000,14.2956,14.3271,14.2028,14.261,30745.3207249,0
+TRNO.US,D,20130827,000000,14.1633,14.3025,13.7923,13.9778,64753.981026363,0
+TRNO.US,D,20130828,000000,13.7923,13.9029,13.7066,13.8398,42328.149302706,0
+TRNO.US,D,20130829,000000,13.8575,14.337,13.7066,14.0933,73019.756674327,0
+TRNO.US,D,20130830,000000,14.0439,14.1012,13.745,13.8901,115934.69902511,0
+TRNO.US,D,20130903,000000,13.9838,13.9838,13.7361,13.8901,42421.387576322,0
+TRNO.US,D,20130904,000000,13.8664,13.9976,13.7687,13.8901,60945.400241046,0
+TRNO.US,D,20130905,000000,13.8496,13.8496,13.6167,13.6572,157039.60271636,0
+TRNO.US,D,20130906,000000,13.6996,13.8901,13.4076,13.7519,30438.242497665,0
+TRNO.US,D,20130909,000000,13.8969,13.8969,13.6918,13.7687,174944.39162914,0
+TRNO.US,D,20130910,000000,13.7835,13.8812,13.7124,13.7755,41131.253638134,0
+TRNO.US,D,20130911,000000,13.7194,13.745,13.451,13.5329,67247.091386097,0
+TRNO.US,D,20130912,000000,13.5714,13.593,13.4234,13.5082,27508.331095229,0
+TRNO.US,D,20130913,000000,13.5842,13.673,13.449,13.6503,30799.034078179,0
+TRNO.US,D,20130916,000000,13.8082,13.8082,13.5556,13.6266,65308.34337058,0
+TRNO.US,D,20130917,000000,13.593,13.6187,13.451,13.6009,46494.48129005,0
+TRNO.US,D,20130918,000000,13.6423,13.9187,13.4154,13.443,100094.32710534,0
+TRNO.US,D,20130919,000000,13.4302,13.815,13.4154,13.7755,38084.794393678,0
+TRNO.US,D,20130920,000000,13.8743,14.2571,13.823,14.1811,165684.41221576,0
+TRNO.US,D,20130923,000000,14.116,14.2532,14.0706,14.2532,65001.265143345,0
+TRNO.US,D,20130924,000000,14.2147,14.2926,14.0459,14.109,141923.8543361,0
+TRNO.US,D,20130925,000000,14.119,14.2147,13.9117,13.9414,22725.815734422,0
+TRNO.US,D,20130926,000000,13.9255,14.1663,13.7262,14.0321,37483.812912653,0
+TRNO.US,D,20130927,000000,13.9838,14.2314,13.8496,14.109,27790.072835069,0
+TRNO.US,D,20130930,000000,14.0301,14.1723,13.8802,14.0449,67570.384965266,0
+TRNO.US,D,20131001,000000,14.0035,14.2285,13.8496,14.0223,61191.670898531,0
+TRNO.US,D,20131002,000000,13.9582,14.0439,13.7687,13.8308,147374.23950466,0
+TRNO.US,D,20131003,000000,13.8398,13.8398,13.6503,13.6828,48024.805128748,0
+TRNO.US,D,20131004,000000,13.6414,13.7835,13.521,13.744,50744.930415548,0
+TRNO.US,D,20131007,000000,13.6908,13.8575,13.5911,13.7519,23854.809612773,0
+TRNO.US,D,20131008,000000,13.7923,13.969,13.521,13.7519,39959.694460958,0
+TRNO.US,D,20131009,000000,13.744,13.8979,13.6325,13.823,44970.238208326,0
+TRNO.US,D,20131010,000000,13.9907,14.2414,13.9414,14.1811,17642.302903354,0
+TRNO.US,D,20131011,000000,14.109,14.637,14.109,14.6054,61136.944085757,0
+TRNO.US,D,20131014,000000,14.5008,14.6123,14.4367,14.5078,23400.779758643,0
+TRNO.US,D,20131015,000000,14.5176,14.5561,14.3321,14.4929,23125.118775778,0
+TRNO.US,D,20131016,000000,14.5423,14.5482,14.3578,14.4613,60868.377319363,0
+TRNO.US,D,20131017,000000,14.4683,14.5887,14.4012,14.5423,56575.36289504,0
+TRNO.US,D,20131018,000000,14.5423,14.5797,14.4012,14.5255,68141.976120912,0
+TRNO.US,D,20131021,000000,14.5008,14.5423,14.2719,14.3499,45913.768998941,0
+TRNO.US,D,20131022,000000,14.4367,14.6923,14.3578,14.5423,74940.262418919,0
+TRNO.US,D,20131023,000000,14.4465,14.6212,14.4012,14.5739,88274.349005514,0
+TRNO.US,D,20131024,000000,14.6291,14.9636,14.5649,14.8048,79133.95781265,0
+TRNO.US,D,20131025,000000,14.8599,14.8599,14.6458,14.8471,43503.762317865,0
+TRNO.US,D,20131028,000000,14.8599,14.8599,14.6991,14.7396,52203.298630043,0
+TRNO.US,D,20131029,000000,14.7396,14.8284,14.6991,14.788,60913.982996675,0
+TRNO.US,D,20131030,000000,14.7702,14.7781,14.3746,14.3923,57410.453519602,0
+TRNO.US,D,20131031,000000,14.414,14.5975,14.1663,14.1663,57971.91008029,0
+TRNO.US,D,20131101,000000,14.109,14.2995,13.8901,14.0894,92274.473635542,0
+TRNO.US,D,20131104,000000,14.1565,14.1733,13.8812,14.0815,44061.16504057,0
+TRNO.US,D,20131105,000000,13.8812,14.0321,13.8812,13.9838,47907.243827232,0
+TRNO.US,D,20131106,000000,14.0055,14.0321,13.6908,13.969,29394.379216963,0
+TRNO.US,D,20131107,000000,14.2314,14.2314,13.8979,13.9414,62691.590952355,0
+TRNO.US,D,20131108,000000,13.9414,14.0381,13.7361,13.7835,71733.676574122,0
+TRNO.US,D,20131111,000000,13.8003,13.815,13.6167,13.667,19162.492147095,0
+TRNO.US,D,20131112,000000,13.6572,13.6908,13.5614,13.673,35534.930302178,0
+TRNO.US,D,20131113,000000,13.6414,13.823,13.6069,13.6908,36531.160986576,0
+TRNO.US,D,20131114,000000,13.7262,13.8308,13.7124,13.7262,16434.259184329,0
+TRNO.US,D,20131115,000000,13.7056,13.8575,13.6828,13.7923,27482.994607834,0
+TRNO.US,D,20131118,000000,13.8575,13.8812,13.6325,13.667,25196.629985248,0
+TRNO.US,D,20131119,000000,13.7124,13.823,13.3543,13.3671,81418.295516244,0
+TRNO.US,D,20131120,000000,13.4332,13.449,13.2517,13.3138,33925.556622806,0
+TRNO.US,D,20131121,000000,13.3769,13.6069,13.2753,13.5762,92333.2542863,0
+TRNO.US,D,20131122,000000,13.6167,14.0381,13.5447,13.9778,179250.5810269,0
+TRNO.US,D,20131125,000000,14.0321,14.1565,13.7056,13.8072,85708.26956208,0
+TRNO.US,D,20131126,000000,13.8398,13.9591,13.5704,13.7687,176998.67402717,0
+TRNO.US,D,20131127,000000,13.7588,13.9976,13.5842,13.9838,40123.874899282,0
+TRNO.US,D,20131129,000000,14.0953,14.2226,13.9265,14.109,22706.560004001,0
+TRNO.US,D,20131202,000000,14.0894,14.0894,13.4973,13.6828,121291.84592006,0
+TRNO.US,D,20131203,000000,13.6247,13.9335,13.5842,13.8743,48447.417738509,0
+TRNO.US,D,20131204,000000,13.7835,13.9029,13.6572,13.823,33458.351795229,0
+TRNO.US,D,20131205,000000,13.7687,13.8575,13.6325,13.823,28669.755677446,0
+TRNO.US,D,20131206,000000,13.9838,14.109,13.9335,13.969,90416.802379692,0
+TRNO.US,D,20131209,000000,14.0144,14.0233,13.7361,13.8398,36930.464027932,0
+TRNO.US,D,20131210,000000,13.7835,13.9591,13.5704,13.6908,90251.608481871,0
+TRNO.US,D,20131211,000000,13.6908,13.6908,13.4134,13.5447,55560.889939717,0
+TRNO.US,D,20131212,000000,13.5762,13.5911,13.3543,13.5072,28541.046321477,0
+TRNO.US,D,20131213,000000,13.5704,13.667,13.3591,13.4559,64206.712898617,0
+TRNO.US,D,20131216,000000,13.4638,13.7056,13.3375,13.5309,46344.489284667,0
+TRNO.US,D,20131217,000000,13.5762,13.6976,13.4411,13.6572,15481.607258252,0
+TRNO.US,D,20131218,000000,13.6325,13.8398,13.5072,13.8398,42194.372649257,0
+TRNO.US,D,20131219,000000,13.8308,13.8308,13.6828,13.8003,59622.835598991,0
+TRNO.US,D,20131220,000000,13.8496,14.2482,13.8003,14.1811,466253.18910962,0
+TRNO.US,D,20131223,000000,14.1811,14.3242,13.8812,14.0233,48051.15507564,0
+TRNO.US,D,20131224,000000,14.0233,14.2788,13.9255,14.2314,19815.160062407,0
+TRNO.US,D,20131226,000000,14.3075,14.3321,14.1358,14.1733,21617.091045988,0
+TRNO.US,D,20131227,000000,14.2492,14.3666,14.0805,14.2867,28073.8414939,0
+TRNO.US,D,20131230,000000,14.3163,14.4949,14.2798,14.3429,48260.941191276,0
+TRNO.US,D,20131231,000000,14.4032,14.416,14.1663,14.2058,84222.537941198,0
+TRNO.US,D,20140102,000000,14.1358,14.1486,14.0223,14.0449,45980.657325666,0
+TRNO.US,D,20140103,000000,14.0311,14.416,14.0223,14.3242,245833.85644323,0
+TRNO.US,D,20140106,000000,14.4081,14.4081,14.2236,14.3597,86253.510770835,0
+TRNO.US,D,20140107,000000,14.3666,14.486,14.1417,14.3854,42073.770969253,0
+TRNO.US,D,20140108,000000,14.3429,14.3429,13.9897,14.1358,41218.411154775,0
+TRNO.US,D,20140109,000000,14.1417,14.1979,13.8634,14.0716,30033.872158829,0
+TRNO.US,D,20140110,000000,14.109,14.264,13.967,14.1811,29495.725166546,0
+TRNO.US,D,20140113,000000,14.118,14.1811,13.9828,14.1417,45149.620539088,0
+TRNO.US,D,20140114,000000,14.1811,14.3429,14.1358,14.2995,65655.959977649,0
+TRNO.US,D,20140115,000000,14.2729,14.3331,14.0805,14.0953,30077.45091715,0
+TRNO.US,D,20140116,000000,14.0627,14.2867,13.9404,14.1733,73652.155399723,0
+TRNO.US,D,20140117,000000,14.1278,14.3518,13.9768,14.0449,77885.375713792,0
+TRNO.US,D,20140121,000000,14.1565,14.3242,13.967,14.2798,62876.040580595,0
+TRNO.US,D,20140122,000000,14.3518,14.3518,14.109,14.1979,28558.275132905,0
+TRNO.US,D,20140123,000000,14.1811,14.1979,13.9768,14.1358,27853.920783306,0
+TRNO.US,D,20140124,000000,14.0035,14.2058,13.821,14.1022,91930.910866457,0
+TRNO.US,D,20140127,000000,14.0627,14.1663,13.5338,13.5486,39701.262289523,0
+TRNO.US,D,20140128,000000,13.5249,13.6621,13.2773,13.5644,153331.35442113,0
+TRNO.US,D,20140129,000000,13.4766,13.7894,13.3217,13.6039,109225.59716274,0
+TRNO.US,D,20140130,000000,13.669,14.1278,13.669,14.0223,42740.627317507,0
+TRNO.US,D,20140131,000000,13.821,14.0449,13.7233,13.8634,46289.762471893,0
+TRNO.US,D,20140203,000000,13.8713,13.8713,13.5171,13.7894,227455.78194591,0
+TRNO.US,D,20140204,000000,13.821,13.8634,13.5644,13.7647,124971.71734941,0
+TRNO.US,D,20140205,000000,13.6779,13.7411,13.5013,13.6542,46960.67265813,0
+TRNO.US,D,20140206,000000,13.6285,13.8466,13.5644,13.8368,97665.064693846,0
+TRNO.US,D,20140207,000000,13.8634,13.8634,13.6207,13.8466,59835.662093115,0
+TRNO.US,D,20140210,000000,13.7894,13.821,13.669,13.821,31357.450260379,0
+TRNO.US,D,20140211,000000,13.8881,14.1486,13.8555,14.0716,40354.94366433,0
+TRNO.US,D,20140212,000000,14.1278,14.2147,14.0539,14.1486,42866.296294989,0
+TRNO.US,D,20140213,000000,14.1278,14.5759,14.1278,14.4949,31009.833653311,0
+TRNO.US,D,20140214,000000,14.5452,14.7515,14.3597,14.6656,77609.714730927,0
+TRNO.US,D,20140218,000000,14.7287,14.7662,14.5916,14.7515,40964.032821323,0
+TRNO.US,D,20140219,000000,14.6725,14.8255,14.5196,14.6488,61293.016848114,0
+TRNO.US,D,20140220,000000,14.7021,15.1531,14.5916,15.0958,51608.397905992,0
+TRNO.US,D,20140221,000000,15.1283,15.2882,15.0346,15.1126,117348.47502179,0
+TRNO.US,D,20140224,000000,15.1609,15.3731,14.9438,15.233,40885.996440144,0
+TRNO.US,D,20140225,000000,15.2487,15.2725,15.1886,15.233,37035.863815498,0
+TRNO.US,D,20140226,000000,15.2487,15.2645,15.1708,15.2487,126192.93604187,0
+TRNO.US,D,20140227,000000,15.1609,15.2487,15.0652,15.1373,41846.756042188,0
+TRNO.US,D,20140228,000000,15.1787,15.2399,14.9616,14.9941,80575.097215716,0
+TRNO.US,D,20140303,000000,14.934,15.0722,14.7603,14.7662,61648.74113115,0
+TRNO.US,D,20140304,000000,14.9172,15.2064,14.7367,14.934,154542.43851864,0
+TRNO.US,D,20140305,000000,14.9044,15.1787,14.8797,15.1708,39433.708982624,0
+TRNO.US,D,20140306,000000,15.1609,15.228,15.0652,15.1451,54673.099421373,0
+TRNO.US,D,20140307,000000,15.233,15.233,14.4712,14.7287,38128.373151999,0
+TRNO.US,D,20140310,000000,14.6656,14.7119,14.486,14.7119,30665.25742473,0
+TRNO.US,D,20140311,000000,14.7021,14.7021,14.0953,14.1486,57640.508825154,0
+TRNO.US,D,20140312,000000,14.0953,14.6488,14.0953,14.641,129385.33345373,0
+TRNO.US,D,20140313,000000,14.6488,14.7742,14.5511,14.6873,36262.594220181,0
+TRNO.US,D,20140314,000000,14.6163,14.8797,14.6084,14.6873,49678.771025938,0
+TRNO.US,D,20140317,000000,14.7199,14.8896,14.7199,14.7662,34669.435892742,0
+TRNO.US,D,20140318,000000,14.8097,14.8097,14.6163,14.7515,98244.763525459,0
+TRNO.US,D,20140319,000000,14.7199,14.8896,14.5689,14.7021,115556.67863317,0
+TRNO.US,D,20140320,000000,14.632,14.7287,14.5374,14.6804,52778.943623673,0
+TRNO.US,D,20140321,000000,14.6873,14.7603,14.56,14.641,151054.110934,0
+TRNO.US,D,20140324,000000,14.6488,14.7742,14.4032,14.7199,40211.032415923,0
+TRNO.US,D,20140325,000000,14.8255,14.8581,14.6873,14.8255,55708.855026108,0
+TRNO.US,D,20140326,000000,14.8728,14.9172,14.641,14.7929,70143.558625171,0
+TRNO.US,D,20140327,000000,14.7603,14.8896,14.5689,14.8166,56149.709906793,0
+TRNO.US,D,20140328,000000,14.8255,15.1787,14.8097,15.1283,73735.259078381,0
+TRNO.US,D,20140331,000000,15.1708,15.2645,14.934,15.1787,48063.31658959,0
+TRNO.US,D,20140401,000000,15.1886,15.2645,15.0504,15.2142,49528.779020555,0
+TRNO.US,D,20140402,000000,15.2064,15.2487,15.0958,15.1451,38786.10836479,0
+TRNO.US,D,20140403,000000,15.1708,15.1708,14.8629,15.0109,152784.08629338,0
+TRNO.US,D,20140404,000000,15.1283,15.2064,14.5068,14.8156,63018.938369508,0
+TRNO.US,D,20140407,000000,14.7574,14.8777,14.5472,14.7169,27280.302708668,0
+TRNO.US,D,20140408,000000,14.7337,14.8629,14.637,14.6458,31486.15961635,0
+TRNO.US,D,20140409,000000,14.5797,14.7249,14.4978,14.7001,29847.395611597,0
+TRNO.US,D,20140410,000000,14.6538,14.8235,14.3627,14.411,166783.00230924,0
+TRNO.US,D,20140411,000000,14.3113,14.5797,14.0549,14.4199,76527.339989384,0
+TRNO.US,D,20140414,000000,14.564,14.6616,14.411,14.5472,102941.13482912,0
+TRNO.US,D,20140415,000000,14.564,14.7169,14.4742,14.7001,127822.57891117,0
+TRNO.US,D,20140416,000000,14.7485,14.7485,14.5551,14.637,67462.958258708,0
+TRNO.US,D,20140417,000000,14.5877,14.8077,14.5729,14.6844,31522.6441582,0
+TRNO.US,D,20140421,000000,14.7249,15.0494,14.7249,14.9784,38047.296392333,0
+TRNO.US,D,20140422,000000,14.9597,15.1373,14.9597,15.0574,58729.977783168,0
+TRNO.US,D,20140423,000000,15.0574,15.0889,14.7416,14.8314,108865.81904172,0
+TRNO.US,D,20140424,000000,14.8777,14.9508,14.8077,14.8709,29759.224635461,0
+TRNO.US,D,20140425,000000,14.7978,15.08,14.6202,14.9508,85811.642430654,0
+TRNO.US,D,20140428,000000,14.9685,15.1708,14.8709,15.0889,37136.196305584,0
+TRNO.US,D,20140429,000000,15.1787,15.2142,14.7416,14.7643,33691.447479269,0
+TRNO.US,D,20140430,000000,14.7485,15.0021,14.5551,14.7643,48718.011423894,0
+TRNO.US,D,20140501,000000,14.7249,14.9103,14.4673,14.6774,115052.98926375,0
+TRNO.US,D,20140502,000000,14.6774,14.8235,14.4199,14.5156,134459.72514934,0
+TRNO.US,D,20140505,000000,14.411,14.6045,14.3261,14.564,62023.721144606,0
+TRNO.US,D,20140506,000000,14.5472,14.7643,14.5068,14.5472,82267.574573747,0
+TRNO.US,D,20140507,000000,14.5472,14.9034,14.5236,14.8571,50421.636836379,0
+TRNO.US,D,20140508,000000,14.8156,14.8413,14.7081,14.8077,80154.511524949,0
+TRNO.US,D,20140509,000000,14.6538,15.2409,14.6538,15.0248,148380.60478401,0
+TRNO.US,D,20140512,000000,15.1283,15.4037,15.1283,15.229,102296.57458978,0
+TRNO.US,D,20140513,000000,15.2409,15.5912,15.1531,15.2409,95203.371578482,0
+TRNO.US,D,20140514,000000,15.2587,15.3751,15.0889,15.1964,92130.562387134,0
+TRNO.US,D,20140515,000000,15.08,15.2409,14.7337,14.7574,216610.75188107,0
+TRNO.US,D,20140516,000000,14.7485,15.1964,14.7485,15.1451,77785.043223705,0
+TRNO.US,D,20140519,000000,15.08,15.1283,14.9162,15.0574,21731.611969015,0
+TRNO.US,D,20140520,000000,15.0021,15.0416,14.7485,14.8629,100681.12015343,0
+TRNO.US,D,20140521,000000,14.8709,14.9103,14.7574,14.8777,116097.86600395,0
+TRNO.US,D,20140522,000000,14.2818,14.6932,14.2818,14.6291,2782172.3175124,0
+TRNO.US,D,20140523,000000,14.0549,14.8709,14.0549,14.8491,136822.09923411,0
+TRNO.US,D,20140527,000000,14.9419,15.3306,14.8571,15.2971,226243.68438889,0
+TRNO.US,D,20140528,000000,15.2655,15.7125,15.2587,15.3957,388670.83778507,0
+TRNO.US,D,20140529,000000,15.4678,15.8408,15.3751,15.5912,211867.7614406,0
+TRNO.US,D,20140530,000000,15.5191,15.8191,15.5191,15.677,962233.17215083,0
+TRNO.US,D,20140602,000000,15.7194,15.7362,15.5014,15.6947,117049.50447052,0
+TRNO.US,D,20140603,000000,15.6168,15.7194,15.4215,15.6947,171493.56204584,0
+TRNO.US,D,20140604,000000,15.6247,15.6543,15.4441,15.5349,130766.67874654,0
+TRNO.US,D,20140605,000000,15.5271,16.1644,15.451,16.0352,210685.05420897,0
+TRNO.US,D,20140606,000000,16.1398,16.2029,15.827,15.8812,209760.77914877,0
+TRNO.US,D,20140609,000000,15.8408,15.9621,15.7678,15.827,178476.29797209,0
+TRNO.US,D,20140610,000000,15.8329,15.9453,15.6612,15.8102,125091.30556991,0
+TRNO.US,D,20140611,000000,15.7125,15.827,15.4372,15.5576,80074.448224778,0
+TRNO.US,D,20140612,000000,15.459,15.6849,15.3909,15.6543,90520.175248266,0
+TRNO.US,D,20140613,000000,15.7194,16.0114,15.5428,15.752,94187.885163663,0
+TRNO.US,D,20140616,000000,15.8191,15.9118,15.6247,15.827,86821.048088498,0
+TRNO.US,D,20140617,000000,15.7747,15.9039,15.6947,15.8102,99344.36707843,0
+TRNO.US,D,20140618,000000,15.8329,15.8487,15.6168,15.8191,57323.29600296,0
+TRNO.US,D,20140619,000000,15.8013,15.9118,15.6612,15.677,69064.224262114,0
+TRNO.US,D,20140620,000000,15.7194,15.7845,15.5014,15.6395,278932.43011744,0
+TRNO.US,D,20140623,000000,15.6316,15.752,15.5507,15.6464,46485.360154588,0
+TRNO.US,D,20140624,000000,15.599,15.9533,15.4748,15.5271,112839.59372487,0
+TRNO.US,D,20140625,000000,15.459,15.599,15.3957,15.5014,57565.512822463,0
+TRNO.US,D,20140626,000000,15.4293,15.5093,15.2409,15.3148,106858.15578049,0
+TRNO.US,D,20140627,000000,15.2211,15.599,15.2211,15.4925,474989.20996365,0
+TRNO.US,D,20140630,000000,15.4925,15.7194,15.3306,15.6247,182552.4320643,0
+TRNO.US,D,20140701,000000,15.6691,15.8408,15.5428,15.7194,104181.60925201,0
+TRNO.US,D,20140702,000000,15.7599,15.8191,15.6237,15.6691,120752.68546828,0
+TRNO.US,D,20140703,000000,15.6947,15.6947,15.4905,15.6691,163848.02360933,0
+TRNO.US,D,20140707,000000,15.6158,15.6691,15.4658,15.5635,120379.73237382,0
+TRNO.US,D,20140708,000000,15.5261,15.5902,15.4096,15.5329,58783.691136446,0
+TRNO.US,D,20140709,000000,15.607,15.6691,15.4905,15.5329,105492.01238012,0
+TRNO.US,D,20140710,000000,15.381,15.5487,15.381,15.4738,156476.11923668,0
+TRNO.US,D,20140711,000000,15.4096,15.5487,15.3366,15.4658,217516.78467033,0
+TRNO.US,D,20140714,000000,15.5566,15.5813,15.4185,15.4352,62564.908515377,0
+TRNO.US,D,20140715,000000,15.4096,15.5171,15.2172,15.3366,90471.529192466,0
+TRNO.US,D,20140716,000000,15.3939,15.4658,15.2379,15.3366,206102.19036884,0
+TRNO.US,D,20140717,000000,15.2941,15.5409,15.2014,15.3277,281450.87696457,0
+TRNO.US,D,20140718,000000,15.2863,15.6691,15.2863,15.5487,146547.25655607,0
+TRNO.US,D,20140721,000000,15.4738,15.5487,15.3119,15.3632,88375.694955096,0
+TRNO.US,D,20140722,000000,15.3939,15.4994,15.2863,15.3119,164425.69552194,0
+TRNO.US,D,20140723,000000,15.3208,15.4658,15.2783,15.45,61926.429033006,0
+TRNO.US,D,20140724,000000,15.4905,15.4905,15.1738,15.2379,55913.573844265,0
+TRNO.US,D,20140725,000000,15.1412,15.1738,15.0061,15.0672,67099.126299707,0
+TRNO.US,D,20140728,000000,15.0929,15.2103,15.0445,15.157,87798.023042475,0
+TRNO.US,D,20140729,000000,15.1491,15.2783,15.1235,15.2014,57613.145418767,0
+TRNO.US,D,20140730,000000,15.2625,15.2625,15.084,15.232,81496.331897423,0
+TRNO.US,D,20140731,000000,15.0929,15.3119,15.0929,15.2261,132939.5359056,0
+TRNO.US,D,20140801,000000,15.2625,15.5566,15.2172,15.4352,733643.32902908,0
+TRNO.US,D,20140804,000000,15.4264,15.4352,15.1659,15.3939,87469.662165827,0
+TRNO.US,D,20140805,000000,15.2941,15.4096,15.1412,15.2547,61957.846277376,0
+TRNO.US,D,20140806,000000,15.1491,15.4738,15.1491,15.45,212079.57447523,0
+TRNO.US,D,20140807,000000,15.3939,15.5813,15.3119,15.4658,57023.311992196,0
+TRNO.US,D,20140808,000000,15.4096,15.8664,15.303,15.8339,200981.17953643,0
+TRNO.US,D,20140811,000000,15.8744,15.9809,15.7027,15.8191,30096.706647571,0
+TRNO.US,D,20140812,000000,15.7678,15.8892,15.6454,15.7599,57560.445524984,0
+TRNO.US,D,20140813,000000,15.7599,16.1989,15.7599,16.1989,70516.511719635,0
+TRNO.US,D,20140814,000000,16.1989,16.3065,15.973,16.0785,173998.83391952,0
+TRNO.US,D,20140815,000000,16.2059,16.2059,15.9986,16.1161,113098.0258963,0
+TRNO.US,D,20140818,000000,16.2404,16.2818,16.1516,16.2818,88604.736801153,0
+TRNO.US,D,20140819,000000,16.2631,16.4102,16.2631,16.3637,46040.451435919,0
+TRNO.US,D,20140820,000000,16.2918,16.4279,16.1989,16.3411,46418.471827863,0
+TRNO.US,D,20140821,000000,16.3065,16.5088,16.1989,16.3924,55694.666593166,0
+TRNO.US,D,20140822,000000,16.4102,16.4102,16.2059,16.2335,50824.993715718,0
+TRNO.US,D,20140825,000000,16.3164,16.3766,16.2404,16.272,43612.202483918,0
+TRNO.US,D,20140826,000000,16.2818,16.4368,16.2404,16.3637,60596.770174481,0
+TRNO.US,D,20140827,000000,16.4102,16.4279,16.2404,16.3667,27443.469687496,0
+TRNO.US,D,20140828,000000,16.3065,16.4102,16.2552,16.3411,21951.53267961,0
+TRNO.US,D,20140829,000000,16.3312,16.4921,16.2818,16.4792,150902.09200963,0
+TRNO.US,D,20140902,000000,16.5572,16.565,16.4447,16.5187,74119.360227299,0
+TRNO.US,D,20140903,000000,16.5434,16.6401,16.2996,16.3164,144403.78972239,0
+TRNO.US,D,20140904,000000,16.3667,16.5088,16.2631,16.419,73230.556249459,0
+TRNO.US,D,20140905,000000,16.3667,16.573,16.3667,16.5572,26776.613339242,0
+TRNO.US,D,20140908,000000,16.5828,16.6401,16.4368,16.5877,42788.259913811,0
+TRNO.US,D,20140909,000000,16.5266,16.6065,16.272,16.3766,64773.236756783,0
+TRNO.US,D,20140910,000000,16.3411,16.419,16.2483,16.2918,55679.464700729,0
+TRNO.US,D,20140911,000000,16.2147,16.4368,16.2147,16.3479,45589.461960277,0
+TRNO.US,D,20140912,000000,16.3766,16.3766,15.896,15.9049,180949.1391419,0
+TRNO.US,D,20140915,000000,15.8497,16.0519,15.6533,15.6603,101170.62108991,0
+TRNO.US,D,20140916,000000,15.6849,15.8744,15.6306,15.827,138575.38416189,0
+TRNO.US,D,20140917,000000,15.7855,16.0292,15.5902,15.677,102179.01328826,0
+TRNO.US,D,20140918,000000,15.6849,15.9553,15.677,15.8023,107797.63273312,0
+TRNO.US,D,20140919,000000,15.8339,16.0362,15.607,15.8339,159195.23106399,0
+TRNO.US,D,20140922,000000,15.7599,15.7599,15.5487,15.6237,83385.420397645,0
+TRNO.US,D,20140923,000000,15.6158,15.6158,15.2547,15.2547,60455.899304561,0
+TRNO.US,D,20140924,000000,15.303,15.4264,15.232,15.3208,43539.233400218,0
+TRNO.US,D,20140925,000000,15.3366,15.4806,15.157,15.4738,121231.03835031,0
+TRNO.US,D,20140926,000000,15.4738,15.598,15.2783,15.5566,60740.681422889,0
+TRNO.US,D,20140929,000000,15.3939,15.5487,15.3632,15.457,72108.656587578,0
+TRNO.US,D,20140930,000000,15.4994,15.4994,15.3208,15.3277,116224.54844093,0
+TRNO.US,D,20141001,000000,15.2863,15.4994,15.2379,15.4185,98753.520192364,0
+TRNO.US,D,20141002,000000,15.381,15.598,15.2783,15.5329,47494.765812431,0
+TRNO.US,D,20141003,000000,15.6464,15.7293,15.5329,15.6612,53841.049175299,0
+TRNO.US,D,20141006,000000,15.6859,15.7875,15.6247,15.6316,25926.320822243,0
+TRNO.US,D,20141007,000000,15.5566,15.7046,15.5409,15.6395,61847.379192332,0
+TRNO.US,D,20141008,000000,15.599,16.2375,15.599,16.2117,73911.601030655,0
+TRNO.US,D,20141009,000000,16.2197,16.3529,15.8911,15.9267,46306.991283322,0
+TRNO.US,D,20141010,000000,15.8043,16.2612,15.8043,15.976,60079.90583161,0
+TRNO.US,D,20141013,000000,16.0332,16.417,15.9681,16.3746,104521.11818311,0
+TRNO.US,D,20141014,000000,16.5424,17.1058,16.5334,16.8857,179978.2449449,0
+TRNO.US,D,20141015,000000,16.7535,17.0978,16.5976,17.0169,231649.47733964,0
+TRNO.US,D,20141016,000000,16.8443,17.0337,16.5482,16.5482,156021.07592305,0
+TRNO.US,D,20141017,000000,16.7623,16.7623,16.3983,16.4615,59619.795220504,0
+TRNO.US,D,20141020,000000,16.4516,16.7298,16.4516,16.6904,48936.918674992,0
+TRNO.US,D,20141021,000000,16.7062,16.8946,16.6459,16.8108,241649.28218496,0
+TRNO.US,D,20141022,000000,16.8857,17.0653,16.7535,16.7782,152534.77525741,0
+TRNO.US,D,20141023,000000,16.8857,16.8857,16.6972,16.7713,171706.38853996,0
+TRNO.US,D,20141024,000000,16.8522,16.8522,16.6814,16.7456,31485.146156853,0
+TRNO.US,D,20141027,000000,16.6647,16.9588,16.6647,16.9124,47390.379484361,0
+TRNO.US,D,20141028,000000,16.9755,17.1491,16.7713,17.1304,123060.33274027,0
+TRNO.US,D,20141029,000000,17.1058,17.1749,16.8038,16.8689,109493.15046964,0
+TRNO.US,D,20141030,000000,16.8689,17.0742,16.6726,16.9666,318801.92668327,0
+TRNO.US,D,20141031,000000,17.1807,17.31,17.1058,17.2715,195710.17669863,0
+TRNO.US,D,20141103,000000,17.3011,17.6801,17.2893,17.607,172020.56098367,0
+TRNO.US,D,20141104,000000,17.6987,17.8221,17.4097,17.4255,104494.76823622,0
+TRNO.US,D,20141105,000000,17.5488,17.5488,17.2636,17.3366,150616.29643181,0
+TRNO.US,D,20141106,000000,17.3959,17.8369,17.3366,17.6149,283026.80648058,0
+TRNO.US,D,20141107,000000,17.6623,17.6623,17.3702,17.4433,121168.20386156,0
+TRNO.US,D,20141110,000000,17.4028,17.5843,17.3771,17.4916,88233.810625681,0
+TRNO.US,D,20141111,000000,17.4255,17.5488,17.3189,17.4343,120456.75529549,0
+TRNO.US,D,20141112,000000,17.386,17.5014,17.2943,17.461,70543.875126022,0
+TRNO.US,D,20141113,000000,17.5399,17.7254,17.4028,17.607,92995.043337075,0
+TRNO.US,D,20141114,000000,17.5843,17.754,17.5488,17.5912,83959.038472283,0
+TRNO.US,D,20141117,000000,17.6416,17.7856,17.4916,17.5162,38773.94685084,0
+TRNO.US,D,20141118,000000,17.6474,17.7077,17.3771,17.4097,66589.356173305,0
+TRNO.US,D,20141119,000000,17.4097,17.4097,16.8591,16.8689,54940.652728271,0
+TRNO.US,D,20141120,000000,16.8522,16.9588,16.5334,16.943,31548.994105091,0
+TRNO.US,D,20141121,000000,17.1403,17.1403,16.8108,16.8196,69521.294494733,0
+TRNO.US,D,20141124,000000,16.8857,17.0091,16.7713,16.7871,85533.954528798,0
+TRNO.US,D,20141125,000000,16.8689,17.0091,16.7377,16.935,86624.436946307,0
+TRNO.US,D,20141126,000000,16.9923,17.2804,16.9923,17.2548,19421.937778026,0
+TRNO.US,D,20141128,000000,17.2893,17.5488,17.0653,17.0653,28378.892802145,0
+TRNO.US,D,20141201,000000,16.8443,17.1304,16.8108,16.9124,37222.34036273,0
+TRNO.US,D,20141202,000000,16.9666,17.3011,16.6548,17.1304,52787.051299639,0
+TRNO.US,D,20141203,000000,17.1896,17.1896,16.8522,16.8591,60433.603195653,0
+TRNO.US,D,20141204,000000,16.8038,16.8689,16.7219,16.7535,24689.900237335,0
+TRNO.US,D,20141205,000000,16.572,16.8443,16.572,16.7535,71309.037045372,0
+TRNO.US,D,20141208,000000,16.6904,17.0091,16.6726,16.8108,39263.447787325,0
+TRNO.US,D,20141209,000000,16.0747,16.3451,15.753,16.1644,2568524.9211971,0
+TRNO.US,D,20141210,000000,16.0835,16.8038,16.0835,16.1723,908003.96798862,0
+TRNO.US,D,20141211,000000,16.1901,16.4851,16.0835,16.3036,254742.16541155,0
+TRNO.US,D,20141212,000000,16.1309,16.6153,16.1309,16.417,217277.60822932,0
+TRNO.US,D,20141215,000000,16.4437,16.5256,16.196,16.2295,155744.40148069,0
+TRNO.US,D,20141216,000000,16.2295,16.5177,16.1072,16.2295,226563.93758958,0
+TRNO.US,D,20141217,000000,16.269,16.7062,16.2295,16.6548,484803.55172123,0
+TRNO.US,D,20141218,000000,16.8038,17.1491,16.7298,17.0091,541471.13943039,0
+TRNO.US,D,20141219,000000,17.0505,17.1896,16.8689,17.0505,1243376.9708882,0
+TRNO.US,D,20141222,000000,17.0978,17.3011,16.9588,17.2202,274952.57467734,0
+TRNO.US,D,20141223,000000,17.3456,17.5014,17.1807,17.2548,132648.6730303,0
+TRNO.US,D,20141224,000000,17.3278,17.4097,17.1896,17.2636,89980.00133699,0
+TRNO.US,D,20141226,000000,17.3456,17.4679,17.2636,17.4028,198600.56318073,0
+TRNO.US,D,20141229,000000,17.4097,17.6248,17.3534,17.4689,146785.41953759,0
+TRNO.US,D,20141230,000000,17.4028,17.6346,17.3614,17.4856,187507.2355394,0
+TRNO.US,D,20141231,000000,17.4926,17.6346,17.0219,17.0485,559787.39289847,0
+TRNO.US,D,20150102,000000,17.1965,17.6426,17.1797,17.609,258087.59520728,0
+TRNO.US,D,20150105,000000,17.4926,17.7816,17.4926,17.5409,394936.04438828,0
+TRNO.US,D,20150106,000000,17.609,17.7658,17.3959,17.4689,288439.6936478,0
+TRNO.US,D,20150107,000000,17.5587,17.9395,17.4758,17.8655,218216.07172245,0
+TRNO.US,D,20150108,000000,18.0362,18.2099,17.756,18.0362,218410.65594565,0
+TRNO.US,D,20150109,000000,18.0234,18.429,17.7195,18.1379,252401.07397619,0
+TRNO.US,D,20150112,000000,18.1872,18.3905,18.1053,18.3036,399136.83399848,0
+TRNO.US,D,20150113,000000,18.3036,18.5918,18.1784,18.4694,316091.93599143,0
+TRNO.US,D,20150114,000000,18.3362,18.8148,18.3126,18.6766,360205.80092578,0
+TRNO.US,D,20150115,000000,18.7881,18.7881,18.4694,18.6766,297003.42638753,0
+TRNO.US,D,20150116,000000,18.5681,19.0792,18.5434,18.8148,431969.88128478,0
+TRNO.US,D,20150120,000000,19.0141,19.0635,18.5335,18.6332,219547.75749997,0
+TRNO.US,D,20150121,000000,18.5602,18.9697,18.4773,18.6499,236712.72098079,0
+TRNO.US,D,20150122,000000,18.7803,19.5844,18.7418,19.3998,510205.91398413,0
+TRNO.US,D,20150123,000000,19.4847,19.6515,19.2183,19.4186,698945.51627046,0
+TRNO.US,D,20150126,000000,19.3822,19.7403,19.2706,19.7403,262984.63149111,0
+TRNO.US,D,20150127,000000,19.6515,19.833,19.4689,19.6011,199036.35076393,0
+TRNO.US,D,20150128,000000,19.6663,19.8538,19.2776,19.2953,129082.30906448,0
+TRNO.US,D,20150129,000000,19.3042,19.3998,18.9796,19.3042,129357.97004734,0
+TRNO.US,D,20150130,000000,19.1631,19.3111,18.8236,18.8404,187222.45342108,0
+TRNO.US,D,20150202,000000,18.8306,18.8818,18.3905,18.5089,159697.90697391,0
+TRNO.US,D,20150203,000000,18.4842,18.7645,18.4378,18.5513,169266.99153351,0
+TRNO.US,D,20150204,000000,18.5828,18.6845,18.4191,18.4842,96178.319613467,0
+TRNO.US,D,20150205,000000,18.4773,18.7733,18.4694,18.7556,108584.07730188,0
+TRNO.US,D,20150206,000000,18.7733,18.7733,18.3204,18.4596,208417.94531679,0
+TRNO.US,D,20150209,000000,18.4694,18.6154,18.3036,18.3283,103479.28182141,0
+TRNO.US,D,20150210,000000,18.5434,18.6066,18.1546,18.4526,101093.59816823,0
+TRNO.US,D,20150211,000000,18.4191,18.4931,18.1872,18.3757,127661.43885133,0
+TRNO.US,D,20150212,000000,18.501,18.875,18.3757,18.8306,166484.03175797,0
+TRNO.US,D,20150213,000000,18.8148,19.1838,18.6589,19.1138,383745.42463536,0
+TRNO.US,D,20150217,000000,19.0713,19.4847,18.8404,19.0713,309192.30374384,0
+TRNO.US,D,20150218,000000,19.1048,19.3377,18.8986,19.3289,232068.03611141,0
+TRNO.US,D,20150219,000000,19.2706,19.3199,18.724,18.875,162583.22615853,0
+TRNO.US,D,20150220,000000,18.8236,19.096,18.8236,19.0635,146833.05213389,0
+TRNO.US,D,20150223,000000,19.0042,19.1315,18.8148,18.9954,176782.80715456,0
+TRNO.US,D,20150224,000000,18.947,18.9796,18.5602,18.5977,141694.81249004,0
+TRNO.US,D,20150225,000000,18.5157,18.6499,18.2632,18.3036,144802.07930425,0
+TRNO.US,D,20150226,000000,18.2711,18.2711,17.9395,18.0965,115177.64478173,0
+TRNO.US,D,20150227,000000,18.0629,18.353,18.0629,18.2099,153588.77313307,0
+TRNO.US,D,20150302,000000,18.2632,18.8986,18.2632,18.5513,260920.21449811,0
+TRNO.US,D,20150303,000000,18.4694,18.501,18.1784,18.3362,64623.244751401,0
+TRNO.US,D,20150304,000000,18.2711,18.3589,18.0145,18.2632,127794.20204528,0
+TRNO.US,D,20150305,000000,18.3283,18.5089,18.2345,18.279,121623.24717519,0
+TRNO.US,D,20150306,000000,18.0797,18.2099,17.9484,18.0145,433008.67726801,0
+TRNO.US,D,20150309,000000,18.1053,18.2533,17.8971,18.1319,231145.78797022,0
+TRNO.US,D,20150310,000000,17.9721,18.3283,17.8339,18.2345,177656.40923996,0
+TRNO.US,D,20150311,000000,18.2099,18.3126,18.1379,18.2435,203921.22553381,0
+TRNO.US,D,20150312,000000,18.3678,18.6499,18.3036,18.4458,175354.84272494,0
+TRNO.US,D,20150313,000000,18.4842,18.5513,18.279,18.4931,126706.76000626,0
+TRNO.US,D,20150316,000000,18.7328,18.7496,18.576,18.5918,117391.04032062,0
+TRNO.US,D,20150317,000000,18.5918,18.6766,18.429,18.5513,165673.26416131,0
+TRNO.US,D,20150318,000000,18.5681,18.7418,18.353,18.6766,155269.08897715,0
+TRNO.US,D,20150319,000000,18.6845,18.8986,18.5828,18.8236,238530.86731631,0
+TRNO.US,D,20150320,000000,18.9085,19.1226,18.9085,19.0377,1044881.807495,0
+TRNO.US,D,20150323,000000,18.9796,19.2618,18.9796,19.0792,265878.0583517,0
+TRNO.US,D,20150324,000000,19.0565,19.1838,18.9559,19.0141,218079.25469052,0
+TRNO.US,D,20150325,000000,19.0565,19.0792,18.353,18.3589,110736.66527102,0
+TRNO.US,D,20150326,000000,18.353,18.5247,18.2533,18.3835,241675.63213185,0
+TRNO.US,D,20150327,000000,18.4003,18.5335,18.2869,18.4458,110126.56265453,0
+TRNO.US,D,20150330,000000,18.4842,18.7328,18.353,18.6993,69102.735722956,0
+TRNO.US,D,20150331,000000,18.6499,18.8888,18.576,18.8404,356901.92296939,0
+TRNO.US,D,20150401,000000,18.8148,18.9381,18.6589,18.8888,368868.85269611,0
+TRNO.US,D,20150402,000000,18.9321,19.1483,18.6974,19.0289,141923.8543361,0
+TRNO.US,D,20150406,000000,18.9884,19.3555,18.9233,19.2035,135433.65972482,0
+TRNO.US,D,20150407,000000,19.1957,19.3555,18.8148,18.875,420701.22515069,0
+TRNO.US,D,20150408,000000,18.8483,19.3327,18.8483,19.2973,304998.60835011,0
+TRNO.US,D,20150409,000000,19.239,19.386,18.648,18.648,146929.33078599,0
+TRNO.US,D,20150410,000000,18.648,19.015,18.5582,18.9381,333839.63868235,0
+TRNO.US,D,20150413,000000,18.8986,18.8986,18.7733,18.7733,146251.32638328,0
+TRNO.US,D,20150414,000000,18.8306,19.1641,18.8306,19.0644,199243.09650108,0
+TRNO.US,D,20150415,000000,19.098,19.1719,18.6322,18.6569,166447.54721612,0
+TRNO.US,D,20150416,000000,18.6322,18.8306,18.4911,18.6904,104144.11125067,0
+TRNO.US,D,20150417,000000,18.5661,18.8059,18.3569,18.5493,131465.96579866,0
+TRNO.US,D,20150420,000000,18.6233,18.7733,18.4339,18.6569,73945.045194017,0
+TRNO.US,D,20150421,000000,18.7486,18.8818,18.6569,18.8306,308396.73803962,0
+TRNO.US,D,20150422,000000,18.8306,19.0052,18.8227,18.8888,110203.58557622,0
+TRNO.US,D,20150423,000000,18.8888,19.2124,18.6825,18.8059,72104.602749595,0
+TRNO.US,D,20150424,000000,18.7733,18.9233,18.6974,18.875,87167.651236071,0
+TRNO.US,D,20150427,000000,18.8818,18.9964,18.5059,18.7062,126661.15432894,0
+TRNO.US,D,20150428,000000,18.7733,18.7803,18.5139,18.6904,86764.294356732,0
+TRNO.US,D,20150429,000000,18.5582,18.7556,18.3727,18.4428,86642.679217232,0
+TRNO.US,D,20150430,000000,18.3254,18.4556,17.5577,17.7107,177014.88937911,0
+TRNO.US,D,20150501,000000,17.6919,17.9258,17.6426,17.7383,98900.471819258,0
+TRNO.US,D,20150504,000000,17.7383,18.0658,17.6574,17.7896,112360.22738333,0
+TRNO.US,D,20150505,000000,17.7284,17.8339,17.0594,17.2064,187349.13585806,0
+TRNO.US,D,20150506,000000,17.2005,17.4166,16.7831,16.867,150978.10147182,0
+TRNO.US,D,20150507,000000,16.8166,17.084,16.7269,17.0169,399399.32000789,0
+TRNO.US,D,20150508,000000,17.233,17.5152,17.2005,17.4008,202611.83586521,0
+TRNO.US,D,20150511,000000,17.4008,17.5765,17.1926,17.2064,146488.47590531,0
+TRNO.US,D,20150512,000000,17.1423,17.233,16.7752,17.1679,98427.186234707,0
+TRNO.US,D,20150513,000000,17.2508,17.2765,16.8927,16.9666,148054.27082635,0
+TRNO.US,D,20150514,000000,17.0259,17.2587,16.943,17.2508,102748.57752491,0
+TRNO.US,D,20150515,000000,17.2765,17.3929,17.1611,17.3327,78119.484857328,0
+TRNO.US,D,20150518,000000,17.2765,17.5004,17.0988,17.3327,80659.21435387,0
+TRNO.US,D,20150519,000000,17.3061,17.384,17.1926,17.3248,63690.86201524,0
+TRNO.US,D,20150520,000000,17.3594,17.4323,17.2587,17.2913,240945.94129486,0
+TRNO.US,D,20150521,000000,17.2676,17.2913,16.9588,17.1423,280962.38948758,0
+TRNO.US,D,20150522,000000,17.1423,17.1423,16.8344,16.943,230368.46453691,0
+TRNO.US,D,20150526,000000,16.9923,16.9923,16.7585,16.9341,140110.77529806,0
+TRNO.US,D,20150527,000000,17.0259,17.1611,16.8512,17.093,93254.488968007,0
+TRNO.US,D,20150528,000000,17.0347,17.1679,16.8759,17.0426,79800.814160904,0
+TRNO.US,D,20150529,000000,17.0002,17.1423,16.8837,16.9341,181461.9496468,0
+TRNO.US,D,20150601,000000,16.9844,17.242,16.8837,17.0752,71919.139661859,0
+TRNO.US,D,20150602,000000,16.9755,16.9755,16.7585,16.8512,69242.593133381,0
+TRNO.US,D,20150603,000000,16.9341,16.9844,16.7752,16.8837,247193.91908663,0
+TRNO.US,D,20150604,000000,16.792,16.9755,16.7269,16.943,227486.18573078,0
+TRNO.US,D,20150605,000000,16.8433,17.1837,16.6934,16.9518,201290.28468265,0
+TRNO.US,D,20150608,000000,16.9755,17.2242,16.8166,17.0752,92291.702446971,0
+TRNO.US,D,20150609,000000,17.0752,17.2064,16.6341,16.7831,118710.56458419,0
+TRNO.US,D,20150610,000000,16.8571,17.1837,16.719,17.093,139369.93640661,0
+TRNO.US,D,20150611,000000,17.1611,17.2064,17.0515,17.1423,52094.858463989,0
+TRNO.US,D,20150612,000000,17.1235,17.2242,17.0515,17.1334,46026.263002978,0
+TRNO.US,D,20150615,000000,17.0515,17.0752,16.943,16.9844,195641.26145291,0
+TRNO.US,D,20150616,000000,16.9923,17.1611,16.9252,17.0988,155263.00822018,0
+TRNO.US,D,20150617,000000,17.1768,17.1926,16.9666,17.0594,629585.36183556,0
+TRNO.US,D,20150618,000000,17.1235,17.5152,17.1235,17.2587,202367.59212671,0
+TRNO.US,D,20150619,000000,17.2587,17.3248,17.0347,17.2676,263540.00729482,0
+TRNO.US,D,20150622,000000,17.2676,17.3594,16.9755,16.9755,110319.11995874,0
+TRNO.US,D,20150623,000000,16.9755,17.0752,16.792,16.8433,171621.25794232,0
+TRNO.US,D,20150624,000000,16.8098,16.8759,16.6686,16.7269,165235.44965912,0
+TRNO.US,D,20150625,000000,16.7111,16.7673,16.5917,16.7111,164994.24629911,0
+TRNO.US,D,20150626,000000,16.7585,16.8166,16.566,16.6588,469512.47484819,0
+TRNO.US,D,20150629,000000,16.6588,16.8512,16.0687,16.1428,192032.33218827,0
+TRNO.US,D,20150630,000000,16.2424,16.417,16.1526,16.3904,418119.94381481,0
+TRNO.US,D,20150701,000000,16.4615,16.7022,16.3746,16.6282,207655.82377594,0
+TRNO.US,D,20150702,000000,16.6766,16.8364,16.3884,16.6282,203848.25645012,0
+TRNO.US,D,20150706,000000,16.5917,16.9124,16.5187,16.8522,177027.05089306,0
+TRNO.US,D,20150707,000000,16.9045,17.1383,16.8186,17.0782,89288.821960836,0
+TRNO.US,D,20150708,000000,17.0041,17.2044,16.9864,17.1571,92149.818117556,0
+TRNO.US,D,20150709,000000,17.3041,17.3219,17.0545,17.0702,110031.29746192,0
+TRNO.US,D,20150710,000000,17.1729,17.4738,17.1729,17.3396,85357.612576524,0
+TRNO.US,D,20150713,000000,17.458,17.5843,17.2893,17.4146,102043.20971581,0
+TRNO.US,D,20150714,000000,17.458,17.5232,17.3219,17.458,73719.043726448,0
+TRNO.US,D,20150715,000000,17.4303,17.4659,17.2725,17.3998,103190.44586509,0
+TRNO.US,D,20150716,000000,17.4817,17.7392,17.4817,17.6574,186802.8811898,0
+TRNO.US,D,20150717,000000,17.6426,17.7195,17.3129,17.5142,204447.21101215,0
+TRNO.US,D,20150720,000000,17.5478,17.607,17.3396,17.5074,42912.915431797,0
+TRNO.US,D,20150721,000000,17.532,17.6731,17.3396,17.3564,50905.057015888,0
+TRNO.US,D,20150722,000000,17.381,17.4906,17.2646,17.2953,51617.519041455,0
+TRNO.US,D,20150723,000000,17.3485,17.3485,16.8364,16.9459,82017.250078278,0
+TRNO.US,D,20150724,000000,16.9124,17.0377,16.8018,16.8689,75342.605838763,0
+TRNO.US,D,20150727,000000,17.0041,17.1196,16.8857,16.9459,50068.952931832,0
+TRNO.US,D,20150728,000000,16.9864,17.0377,16.7279,16.9193,64612.096696947,0
+TRNO.US,D,20150729,000000,16.8591,17.2953,16.7121,17.1639,84757.644554994,0
+TRNO.US,D,20150730,000000,17.1571,17.3041,17.0121,17.1107,56505.434189828,0
+TRNO.US,D,20150731,000000,17.1965,17.5991,17.1639,17.5912,125646.68137363,0
+TRNO.US,D,20150803,000000,17.6159,17.8754,17.5755,17.8507,105155.5438275,0
+TRNO.US,D,20150804,000000,17.8596,17.8833,17.3485,17.4057,38625.98176445,0
+TRNO.US,D,20150805,000000,17.4659,17.4659,17.1028,17.2558,54715.664720197,0
+TRNO.US,D,20150806,000000,17.3396,17.7481,16.9864,17.6731,159379.68069223,0
+TRNO.US,D,20150807,000000,17.532,17.6919,17.3297,17.532,57341.538273885,0
+TRNO.US,D,20150810,000000,17.6336,17.7353,17.3129,17.4225,84046.195988924,0
+TRNO.US,D,20150811,000000,17.3732,17.757,17.2468,17.7017,80159.578822427,0
+TRNO.US,D,20150812,000000,17.8349,17.8349,17.3652,17.5232,156758.87443601,0
+TRNO.US,D,20150813,000000,17.4659,17.8833,17.3219,17.8419,136733.92825797,0
+TRNO.US,D,20150814,000000,17.7658,18.0846,17.7017,18.0432,48518.359903216,0
+TRNO.US,D,20150817,000000,18.0432,18.1626,17.8507,18.1626,46613.056051062,0
+TRNO.US,D,20150818,000000,18.051,18.1033,17.9435,18.0777,73194.07170761,0
+TRNO.US,D,20150819,000000,18.0204,18.1448,17.901,18.0777,100972.99648823,0
+TRNO.US,D,20150820,000000,17.9691,18.2878,17.8675,18.0945,207904.12135242,0
+TRNO.US,D,20150821,000000,17.8093,18.1626,17.3485,17.9919,245573.39735281,0
+TRNO.US,D,20150824,000000,17.4146,18.7733,17.1729,17.2558,343566.8229233,0
+TRNO.US,D,20150825,000000,17.7107,17.7107,16.5344,16.5917,237230.59878316,0
+TRNO.US,D,20150826,000000,16.9459,17.0377,16.4783,16.9518,200034.60836732,0
+TRNO.US,D,20150827,000000,17.0702,17.458,16.6766,17.381,162128.1828449,0
+TRNO.US,D,20150828,000000,17.3129,17.3129,16.9864,17.1887,90598.211629444,0
+TRNO.US,D,20150831,000000,17.1639,17.2814,17.0377,17.0614,139236.15975317,0
+TRNO.US,D,20150901,000000,16.8285,17.0121,16.3657,16.4427,133870.90518226,0
+TRNO.US,D,20150902,000000,17.0041,17.0041,16.6095,16.8108,121475.2820888,0
+TRNO.US,D,20150903,000000,16.9124,17.1639,16.8186,16.9608,100491.60322771,0
+TRNO.US,D,20150904,000000,16.8108,16.9045,16.5492,16.6854,94771.637833259,0
+TRNO.US,D,20150908,000000,16.8779,16.9953,16.7505,16.9124,99779.14120214,0
+TRNO.US,D,20150909,000000,17.0121,17.0614,16.4783,16.5266,85233.970518033,0
+TRNO.US,D,20150910,000000,16.5266,16.9045,16.5187,16.6766,77573.230189077,0
+TRNO.US,D,20150911,000000,16.5266,16.9518,16.5266,16.937,65328.612560497,0
+TRNO.US,D,20150914,000000,16.9953,16.9953,16.8522,16.9045,172972.19945025,0
+TRNO.US,D,20150915,000000,16.9193,17.0545,16.7505,16.9282,183225.36916954,0
+TRNO.US,D,20150916,000000,16.9459,16.9775,16.8018,16.8522,148059.33812384,0
+TRNO.US,D,20150917,000000,16.8018,17.1807,16.8018,17.0121,294334.98753502,0
+TRNO.US,D,20150918,000000,16.7279,17.1472,16.7279,16.8857,648859.3345272,0
+TRNO.US,D,20150921,000000,16.9864,17.3396,16.8689,17.0121,237230.59878316,0
+TRNO.US,D,20150922,000000,16.8591,17.1472,16.8591,16.9608,154495.81938183,0
+TRNO.US,D,20150923,000000,17.0297,17.4146,17.0297,17.23,158429.05568514,0
+TRNO.US,D,20150924,000000,17.1285,17.2814,17.088,17.1383,167525.86811968,0
+TRNO.US,D,20150925,000000,17.238,17.2468,16.7595,16.7595,154381.29845881,0
+TRNO.US,D,20150928,000000,16.7505,16.7595,16.3726,16.4328,154080.30098855,0
+TRNO.US,D,20150929,000000,16.4783,16.6499,16.4328,16.4328,107172.3282242,0
+TRNO.US,D,20150930,000000,16.5187,16.6005,16.4427,16.4783,158187.85232513,0
+TRNO.US,D,20151001,000000,16.5492,16.5917,16.1921,16.2641,286225.28464941,0
+TRNO.US,D,20151002,000000,16.1743,16.3085,16.1062,16.2937,139236.15975317,0
+TRNO.US,D,20151005,000000,16.3331,16.6627,16.3331,16.567,161718.74520859,0
+TRNO.US,D,20151006,000000,16.5769,16.6035,16.3331,16.5019,258802.08415184,0
+TRNO.US,D,20151007,000000,16.5947,16.789,16.5364,16.6804,181242.0289362,0
+TRNO.US,D,20151008,000000,16.7229,16.9508,16.6706,16.7545,288947.4368552,0
+TRNO.US,D,20151009,000000,16.8146,16.9588,16.7466,16.9005,746963.22718274,0
+TRNO.US,D,20151012,000000,16.9153,17.6514,16.9153,17.5251,189557.46409946,0
+TRNO.US,D,20151013,000000,17.5251,17.8133,17.3485,17.752,224396.14772801,0
+TRNO.US,D,20151014,000000,17.7866,17.9248,17.459,17.4837,139390.20559653,0
+TRNO.US,D,20151015,000000,17.534,17.9494,17.4748,17.9405,189634.48702115,0
+TRNO.US,D,20151016,000000,18.0175,18.2533,17.6436,18.203,380221.62596837,0
+TRNO.US,D,20151019,000000,18.3777,18.8622,18.3777,18.6499,316229.76648286,0
+TRNO.US,D,20151020,000000,18.5592,18.7841,18.5325,18.7841,150924.38811854,0
+TRNO.US,D,20151021,000000,18.8365,18.9697,18.6253,18.872,236219.16620632,0
+TRNO.US,D,20151022,000000,18.9549,19.242,18.9145,19.0575,336830.35765453,0
+TRNO.US,D,20151023,000000,19.0999,19.3377,18.8542,19.1424,218127.90074632,0
+TRNO.US,D,20151026,000000,19.166,19.2943,19.0477,19.1424,155703.86310086,0
+TRNO.US,D,20151027,000000,19.1809,19.3525,18.8019,19.023,144710.86794963,0
+TRNO.US,D,20151028,000000,19.0289,19.4473,18.7437,19.3377,202287.52882655,0
+TRNO.US,D,20151029,000000,19.2854,19.3289,19.0387,19.2509,111843.36304046,0
+TRNO.US,D,20151030,000000,19.2243,19.2598,18.7763,18.9303,162918.68125165,0
+TRNO.US,D,20151102,000000,18.9303,19.3673,18.8622,19.2943,254498.93513255,0
+TRNO.US,D,20151103,000000,19.2943,19.3111,18.9381,19.2163,211982.28236362,0
+TRNO.US,D,20151104,000000,19.2243,19.2854,18.6499,19.1897,379608.48297339,0
+TRNO.US,D,20151105,000000,19.0289,19.3604,19.015,19.2243,334228.80712874,0
+TRNO.US,D,20151106,000000,19.2163,19.2163,18.3945,18.6154,316138.55512824,0
+TRNO.US,D,20151109,000000,18.5592,18.6253,18.048,18.1428,270756.85236461,0
+TRNO.US,D,20151110,000000,18.1517,18.5592,18.1093,18.3777,216710.07091166,0
+TRNO.US,D,20151111,000000,18.4319,18.6411,18.3126,18.5661,199210.66579721,0
+TRNO.US,D,20151112,000000,18.5139,18.574,18.1774,18.2237,198504.28452862,0
+TRNO.US,D,20151113,000000,18.2089,18.7595,18.1606,18.574,296633.51367156,0
+TRNO.US,D,20151116,000000,18.5139,18.9381,18.423,18.8108,417463.22206151,0
+TRNO.US,D,20151117,000000,18.8542,19.0052,18.7003,18.945,272041.91900532,0
+TRNO.US,D,20151118,000000,19.015,19.3525,18.8444,19.3111,241895.55284245,0
+TRNO.US,D,20151119,000000,19.3377,19.5045,19.2854,19.4719,253243.25881722,0
+TRNO.US,D,20151120,000000,19.5726,19.8952,19.2854,19.7325,225816.00448166,0
+TRNO.US,D,20151123,000000,19.7492,19.9347,19.5302,19.7758,211275.90109503,0
+TRNO.US,D,20151124,000000,19.6495,19.9189,19.4285,19.8577,210328.31646643,0
+TRNO.US,D,20151125,000000,19.8952,19.9692,19.6071,19.6998,213755.83648132,0
+TRNO.US,D,20151127,000000,19.6811,20.0324,19.6732,19.7758,154525.20970721,0
+TRNO.US,D,20151130,000000,19.8272,20.208,19.1572,19.1572,3036210.1285743,0
+TRNO.US,D,20151201,000000,19.2341,19.3831,18.9145,19.1749,510285.9772843,0
+TRNO.US,D,20151202,000000,19.1809,19.2163,18.727,18.9065,498967.66163491,0
+TRNO.US,D,20151203,000000,18.8799,18.8799,18.4644,18.5139,318841.45160361,0
+TRNO.US,D,20151204,000000,18.6154,19.0575,18.5306,18.7841,243669.10696014,0
+TRNO.US,D,20151207,000000,18.8444,18.8878,18.5661,18.7437,238463.97898958,0
+TRNO.US,D,20151208,000000,18.6499,18.8878,18.5661,18.7102,187641.01219285,0
+TRNO.US,D,20151209,000000,18.6499,18.9618,18.5661,18.6934,181952.46404278,0
+TRNO.US,D,20151210,000000,18.719,18.7763,18.4644,18.5306,152393.90438748,0
+TRNO.US,D,20151211,000000,18.4911,18.7102,18.3945,18.5405,272631.75243189,0
+TRNO.US,D,20151214,000000,18.5,18.6253,18.3214,18.3945,350401.59376315,0
+TRNO.US,D,20151215,000000,18.4132,18.727,18.3777,18.6253,584754.98103766,0
+TRNO.US,D,20151216,000000,18.6687,19.166,18.5306,19.1572,275824.14984375,0
+TRNO.US,D,20151217,000000,19.1809,19.1985,18.9233,19.1572,305148.60035549,0
+TRNO.US,D,20151218,000000,19.1572,19.242,18.7102,19.0477,821683.56889106,0
+TRNO.US,D,20151221,000000,19.166,19.1897,18.8542,19.0901,153464.11761508,0
+TRNO.US,D,20151222,000000,19.1256,19.4285,19.0289,19.3831,278923.30898198,0
+TRNO.US,D,20151223,000000,19.4719,19.5815,19.4206,19.4946,126387.52026508,0
+TRNO.US,D,20151224,000000,19.5134,19.5134,19.3525,19.4118,55144.358086933,0
+TRNO.US,D,20151228,000000,19.4018,19.5212,19.2341,19.5134,117998.10255862,0
+TRNO.US,D,20151229,000000,19.6001,19.8449,19.5913,19.6663,128558.35050514,0
+TRNO.US,D,20151230,000000,19.7778,19.7966,19.4463,19.4946,101405.74369294,0
+TRNO.US,D,20151231,000000,19.5134,19.5134,19.1957,19.2834,251761.58103432,0
+TRNO.US,D,20160104,000000,19.0447,19.0447,18.7713,18.9835,444657.38071304,0
+TRNO.US,D,20160105,000000,19.0447,19.3742,18.9578,19.24,136817.03193663,0
+TRNO.US,D,20160106,000000,19.0535,19.4108,19.0535,19.3447,145680.74868713,0
+TRNO.US,D,20160107,000000,19.0348,19.0348,18.5602,18.9341,321968.98760773,0
+TRNO.US,D,20160108,000000,18.8227,18.9657,18.4546,18.5828,298367.54286892,0
+TRNO.US,D,20160111,000000,18.6263,18.9105,18.5928,18.6263,237488.0174951,0
+TRNO.US,D,20160112,000000,18.8572,18.9401,18.5315,18.6875,317800.6287014,0
+TRNO.US,D,20160113,000000,18.7861,19.023,18.4734,18.6431,269962.30011988,0
+TRNO.US,D,20160114,000000,18.6875,18.8148,18.4734,18.7132,286294.19989513,0
+TRNO.US,D,20160115,000000,18.4644,18.5315,18.1586,18.4132,267059.75212383,0
+TRNO.US,D,20160119,000000,18.5828,18.6786,18.2701,18.5069,188394.01259826,0
+TRNO.US,D,20160120,000000,18.3036,18.423,17.7343,18.0984,350156.33656516,0
+TRNO.US,D,20160121,000000,18.1161,18.2612,17.755,18.0362,301044.08939739,0
+TRNO.US,D,20160122,000000,17.9948,18.5148,17.5261,18.4132,211181.64936192,0
+TRNO.US,D,20160125,000000,18.3697,18.6086,18.1665,18.4132,316681.769418,0
+TRNO.US,D,20160126,000000,18.5069,18.8227,18.2207,18.7615,230733.30995541,0
+TRNO.US,D,20160127,000000,18.7713,18.7713,18.4132,18.5828,426716.10725842,0
+TRNO.US,D,20160128,000000,18.8049,19.096,18.6707,18.7132,493644.97236282,0
+TRNO.US,D,20160129,000000,18.8483,19.2489,18.7861,19.1631,392619.27598082,0
+TRNO.US,D,20160201,000000,19.096,19.2834,18.9341,19.1552,187621.75646243,0
+TRNO.US,D,20160202,000000,19.096,19.1404,18.7388,19.1048,201173.73684063,0
+TRNO.US,D,20160203,000000,19.2489,19.3515,18.8572,19.0535,259412.18676832,0
+TRNO.US,D,20160204,000000,18.9657,18.9657,18.6431,18.8907,214725.71721883,0
+TRNO.US,D,20160205,000000,18.8306,18.9263,18.6499,18.7132,414907.27721304,0
+TRNO.US,D,20160208,000000,18.6263,18.6263,17.9701,18.3362,325436.03254296,0
+TRNO.US,D,20160209,000000,18.2316,18.5602,18.0136,18.3283,269587.32010642,0
+TRNO.US,D,20160210,000000,18.4546,18.9835,18.3875,18.423,220583.51310471,0
+TRNO.US,D,20160211,000000,18.0234,18.0895,17.7264,17.8764,273784.05587864,0
+TRNO.US,D,20160212,000000,17.9859,17.9859,17.4235,17.6198,213555.17150114,0
+TRNO.US,D,20160216,000000,17.536,18.1408,17.5104,18.0452,180279.24241517,0
+TRNO.US,D,20160217,000000,18.1586,18.5069,18.1063,18.1408,181461.9496468,0
+TRNO.US,D,20160218,000000,18.1161,18.5227,17.8764,18.5,179487.73054892,0
+TRNO.US,D,20160219,000000,18.5,18.7536,18.3609,18.575,157952.7297221,0
+TRNO.US,D,20160222,000000,18.6619,18.9006,18.6431,18.7299,224904.90439491,0
+TRNO.US,D,20160223,000000,18.721,18.9105,18.6875,18.7961,180167.76187062,0
+TRNO.US,D,20160224,000000,18.6707,18.8572,18.5996,18.8404,275822.12292475,0
+TRNO.US,D,20160225,000000,18.876,19.2045,18.7713,19.1719,206611.96049523,0
+TRNO.US,D,20160226,000000,19.24,19.2933,19.0269,19.0782,173329.95065228,0
+TRNO.US,D,20160229,000000,19.096,19.3279,18.8483,18.876,185997.18089062,0
+TRNO.US,D,20160301,000000,19.0002,19.2746,19.0002,19.2489,95553.015104542,0
+TRNO.US,D,20160302,000000,19.1867,19.2134,18.9835,19.1719,125193.66497899,0
+TRNO.US,D,20160303,000000,19.1957,19.24,18.9657,19.2045,255931.96685965,0
+TRNO.US,D,20160304,000000,19.2312,19.3515,19.0486,19.3515,110283.64887638,0
+TRNO.US,D,20160307,000000,19.3091,19.6001,19.2834,19.6001,125763.22921564,0
+TRNO.US,D,20160308,000000,19.4946,19.6574,19.4364,19.6001,139272.64429502,0
+TRNO.US,D,20160309,000000,19.6229,19.8982,19.5735,19.7097,284552.0630218,0
+TRNO.US,D,20160310,000000,19.7778,19.9218,19.0625,19.3091,140580.00704463,0
+TRNO.US,D,20160311,000000,19.4551,19.6229,19.3091,19.5735,156939.27022627,0
+TRNO.US,D,20160314,000000,19.5548,19.7176,19.4463,19.5302,114079.05468826,0
+TRNO.US,D,20160315,000000,19.4867,19.4946,19.3012,19.318,71806.645657822,0
+TRNO.US,D,20160316,000000,19.2834,19.5913,19.0269,19.5302,92597.767214711,0
+TRNO.US,D,20160317,000000,19.4364,20.358,19.3742,20.2978,189404.43171559,0
+TRNO.US,D,20160318,000000,20.4409,20.4409,20.0422,20.1636,248117.18068733,0
+TRNO.US,D,20160321,000000,20.1251,20.2218,19.7097,19.7176,87779.78077155,0
+TRNO.US,D,20160322,000000,19.6742,19.838,19.5913,19.761,225383.25727694,0
+TRNO.US,D,20160323,000000,19.761,20.0846,19.4078,19.4078,188662.57936464,0
+TRNO.US,D,20160324,000000,19.3486,19.3486,19.1502,19.2795,129870.78055223,0
+TRNO.US,D,20160328,000000,19.3644,19.546,19.1088,19.4769,71355.65618218,0
+TRNO.US,D,20160329,000000,19.4531,20.2248,19.4531,20.208,194890.2879665,0
+TRNO.US,D,20160330,000000,20.3353,20.3353,20.0452,20.1103,117581.57070584,0
+TRNO.US,D,20160331,000000,20.1192,20.2317,20.063,20.1479,131421.37358085,0
+TRNO.US,D,20160401,000000,20.0294,20.2317,19.8695,20.208,100250.3998677,0
+TRNO.US,D,20160404,000000,20.2317,20.2663,19.9919,20.0452,93337.592646665,0
+TRNO.US,D,20160405,000000,19.9485,20.063,19.692,19.7966,200982.19299592,0
+TRNO.US,D,20160406,000000,19.7867,19.9662,19.5893,19.6397,112293.33905661,0
+TRNO.US,D,20160407,000000,19.5538,19.6574,19.1177,19.2706,305012.79678305,0
+TRNO.US,D,20160408,000000,19.3644,19.5805,19.2706,19.4078,222774.61253469,0
+TRNO.US,D,20160411,000000,19.5292,19.6732,19.3151,19.3327,132552.39437819,0
+TRNO.US,D,20160412,000000,19.389,19.389,19.1819,19.2085,184425.3052126,0
+TRNO.US,D,20160413,000000,19.2361,19.245,18.7871,18.8848,188241.99367388,0
+TRNO.US,D,20160414,000000,18.868,19.0644,18.8454,18.9273,440259.97996064,0
+TRNO.US,D,20160415,000000,18.8927,19.7334,18.873,19.6654,738128.90075761,0
+TRNO.US,D,20160418,000000,19.6821,19.692,19.3802,19.6654,99932.17358601,0
+TRNO.US,D,20160419,000000,19.761,19.8222,19.5292,19.6574,139919.23145336,0
+TRNO.US,D,20160420,000000,19.6298,19.6298,19.3151,19.3417,260254.37160935,0
+TRNO.US,D,20160421,000000,19.3723,19.5114,19.2085,19.245,338703.23080283,0
+TRNO.US,D,20160422,000000,19.245,19.5025,19.1256,19.4927,305139.47922003,0
+TRNO.US,D,20160425,000000,19.4927,19.8715,19.389,19.8222,417107.49777848,0
+TRNO.US,D,20160426,000000,19.9396,20.2406,19.9396,20.208,375301.28011612,0
+TRNO.US,D,20160427,000000,20.1577,20.3027,19.7867,20.0107,151191.94142544,0
+TRNO.US,D,20160428,000000,19.9485,20.1281,19.8617,19.8992,143747.0679691,0
+TRNO.US,D,20160429,000000,19.8528,19.9742,19.5292,19.5627,149078.87837663,0
+TRNO.US,D,20160502,000000,19.5805,19.9919,19.5805,19.9051,194560.91363035,0
+TRNO.US,D,20160503,000000,19.839,19.9485,19.5726,19.8449,293659.0100513,0
+TRNO.US,D,20160504,000000,19.7966,20.208,19.7966,19.9742,297103.75887762,0
+TRNO.US,D,20160505,000000,19.8814,20.1902,19.8617,20.0768,216609.73842157,0
+TRNO.US,D,20160506,000000,20.0916,20.4724,20.0452,20.3718,289171.41140378,0
+TRNO.US,D,20160509,000000,20.363,20.7754,20.353,20.4043,384653.48434362,0
+TRNO.US,D,20160510,000000,20.4824,20.4824,20.2248,20.2839,183611.49723744,0
+TRNO.US,D,20160511,000000,20.2929,20.2929,19.7966,19.839,250147.14005747,0
+TRNO.US,D,20160512,000000,19.9308,20.1192,19.7255,20.0107,102918.83872022,0
+TRNO.US,D,20160513,000000,19.9742,20.2248,19.7423,20.1992,211903.23252295,0
+TRNO.US,D,20160516,000000,20.2406,20.3392,20.1745,20.2248,153456.00993912,0
+TRNO.US,D,20160517,000000,20.0531,20.1014,19.537,19.7511,256176.21059815,0
+TRNO.US,D,20160518,000000,19.7255,20.0205,19.6219,19.8715,307006.27161134,0
+TRNO.US,D,20160519,000000,19.761,20.2248,19.5292,20.1281,666375.96845307,0
+TRNO.US,D,20160520,000000,20.1992,20.3353,20.0017,20.1833,146612.1179638,0
+TRNO.US,D,20160523,000000,20.208,20.2406,19.9218,19.9485,92170.087307472,0
+TRNO.US,D,20160524,000000,20.0916,20.3718,20.0708,20.3116,177285.48306449,0
+TRNO.US,D,20160525,000000,20.3027,20.4369,20.0708,20.3955,268725.87953497,0
+TRNO.US,D,20160526,000000,20.3807,20.5751,20.3807,20.5583,357857.61527396,0
+TRNO.US,D,20160527,000000,20.5849,20.6175,20.3955,20.501,356190.47440332,0
+TRNO.US,D,20160531,000000,20.4724,20.6027,20.3896,20.5671,535291.06342484,0
+TRNO.US,D,20160601,000000,20.5504,20.6589,20.4468,20.6471,348456.76499066,0
+TRNO.US,D,20160602,000000,20.5849,20.731,20.4724,20.7211,548828.85537009,0
+TRNO.US,D,20160603,000000,20.7921,20.8691,20.6086,20.6975,242127.635067,0
+TRNO.US,D,20160606,000000,20.654,20.7754,20.501,20.6175,174395.09658239,0
+TRNO.US,D,20160607,000000,20.6629,20.8059,20.6471,20.7053,146808.72910598,0
+TRNO.US,D,20160608,000000,20.7122,20.8149,20.7053,20.8059,324684.04559706,0
+TRNO.US,D,20160609,000000,20.8326,21.3072,20.8326,21.2471,414127.92686075,0
+TRNO.US,D,20160610,000000,21.1454,21.3161,21.0062,21.1602,220971.6680916,0
+TRNO.US,D,20160613,000000,21.2283,21.3575,21.1109,21.1523,348010.8428125,0
+TRNO.US,D,20160614,000000,21.1187,21.2914,20.9905,21.2658,167889.70007868,0
+TRNO.US,D,20160615,000000,21.4108,21.7286,21.323,21.691,185201.6151864,0
+TRNO.US,D,20160616,000000,21.6832,21.8065,21.5193,21.7809,99472.062974904,0
+TRNO.US,D,20160617,000000,21.8302,21.9081,21.4364,21.6259,431293.90380106,0
+TRNO.US,D,20160620,000000,21.7098,21.9684,21.5736,21.5736,133885.0936152,0
+TRNO.US,D,20160621,000000,21.5825,21.7877,21.5025,21.6259,209806.38482608,0
+TRNO.US,D,20160622,000000,21.6259,21.6259,21.3398,21.3832,193867.70733521,0
+TRNO.US,D,20160623,000000,21.4621,21.7186,21.4108,21.6357,549488.61750188,0
+TRNO.US,D,20160624,000000,21.2204,21.7098,20.9471,21.6171,1040920.1943258,0
+TRNO.US,D,20160627,000000,21.5558,21.8134,21.3398,21.5983,351284.31698402,0
+TRNO.US,D,20160628,000000,21.7976,22.0778,21.4809,21.9161,776407.265915,0
+TRNO.US,D,20160629,000000,22.1568,22.3215,21.9161,21.987,277754.79018329,0
+TRNO.US,D,20160630,000000,21.9594,22.2268,21.8223,22.2268,269220.44776894,0
+TRNO.US,D,20160701,000000,22.3117,22.3117,22.0345,22.0591,148531.61024889,0
+TRNO.US,D,20160705,000000,22.0345,22.2367,21.9772,22.2278,540171.88435674,0
+TRNO.US,D,20160706,000000,22.2012,22.4015,22.2012,22.2436,269516.37794171,0
+TRNO.US,D,20160707,000000,22.2969,22.3057,21.8203,21.9328,250582.92764067,0
+TRNO.US,D,20160708,000000,21.986,22.2692,21.9071,22.2436,247854.69467791,0
+TRNO.US,D,20160711,000000,22.2692,22.4695,22.0345,22.3571,125260.55330571,0
+TRNO.US,D,20160712,000000,22.4094,22.4775,22.0976,22.367,273535.75830217,0
+TRNO.US,D,20160713,000000,22.4775,22.5998,22.3848,22.5831,110284.66233588,0
+TRNO.US,D,20160714,000000,22.5831,22.5998,22.3848,22.4942,210062.79007853,0
+TRNO.US,D,20160715,000000,22.5751,22.5751,22.2692,22.4527,105863.95201509,0
+TRNO.US,D,20160718,000000,22.4844,22.6255,22.3057,22.4775,266423.29956045,0
+TRNO.US,D,20160719,000000,22.5574,22.9689,22.4942,22.9028,286295.21335462,0
+TRNO.US,D,20160720,000000,22.9689,23.1031,22.8515,23.1031,199758.94738445,0
+TRNO.US,D,20160721,000000,23.0241,23.1593,22.9876,23.1199,136580.8958741,0
+TRNO.US,D,20160722,000000,23.0676,23.3418,23.0418,23.1356,158420.94800917,0
+TRNO.US,D,20160725,000000,23.1405,23.2925,22.9876,23.0143,86609.23505387,0
+TRNO.US,D,20160726,000000,23.0774,23.1218,22.7794,22.9028,225401.49954786,0
+TRNO.US,D,20160727,000000,23.034,23.2669,22.8515,23.2136,222686.44155855,0
+TRNO.US,D,20160728,000000,23.178,23.8451,23.1405,23.5401,324536.08051066,0
+TRNO.US,D,20160729,000000,23.4898,24.147,23.4898,24.0957,415629.87383356,0
+TRNO.US,D,20160801,000000,24.0533,24.2111,23.7316,23.9842,292630.34866304,0
+TRNO.US,D,20160802,000000,23.9763,23.9763,23.483,23.5056,219685.5879914,0
+TRNO.US,D,20160803,000000,23.5599,23.6062,23.2589,23.4306,357221.16271057,0
+TRNO.US,D,20160804,000000,23.5501,23.6517,23.1494,23.2234,240878.03950863,0
+TRNO.US,D,20160805,000000,23.2747,23.3853,23.1356,23.3162,196808.7667921,0
+TRNO.US,D,20160808,000000,23.2836,23.4139,23.1494,23.2046,228165.20359298,0
+TRNO.US,D,20160809,000000,23.1958,23.4494,23.1277,23.4039,80640.972082945,0
+TRNO.US,D,20160810,000000,23.5323,23.5599,23.3517,23.4977,89028.362870409,0
+TRNO.US,D,20160811,000000,23.5599,23.5599,23.334,23.4662,175817.99371454,0
+TRNO.US,D,20160812,000000,23.5056,23.6014,23.2925,23.334,248662.42189609,0
+TRNO.US,D,20160815,000000,23.3093,23.5056,23.2323,23.2501,71300.929369405,0
+TRNO.US,D,20160816,000000,23.1356,23.2323,22.806,22.9876,139989.16015856,0
+TRNO.US,D,20160817,000000,23.0053,23.0576,22.7705,23.0498,95431.399965043,0
+TRNO.US,D,20160818,000000,22.9876,23.1958,22.9452,23.1199,59558.987650755,0
+TRNO.US,D,20160819,000000,23.0774,23.0804,22.8515,22.954,85876.503838387,0
+TRNO.US,D,20160822,000000,22.4775,23.0418,22.0778,23.0143,144956.12514762,0
+TRNO.US,D,20160823,000000,23.0241,23.2046,22.9176,22.9975,163560.20111251,0
+TRNO.US,D,20160824,000000,23.034,23.034,22.6492,22.7626,77591.472460002,0
+TRNO.US,D,20160825,000000,22.8879,23.2501,22.7626,23.2501,204731.99313048,0
+TRNO.US,D,20160826,000000,23.3093,23.6556,22.9689,23.1199,211281.98185201,0
+TRNO.US,D,20160829,000000,23.1277,23.325,23.034,23.1593,217317.13314965,0
+TRNO.US,D,20160830,000000,23.1593,23.3853,22.9777,23.334,132095.32414558,0
+TRNO.US,D,20160831,000000,23.2136,23.2501,22.9096,23.1494,353506.83365837,0
+TRNO.US,D,20160901,000000,23.0843,23.2885,23.0143,23.2412,141810.34687257,0
+TRNO.US,D,20160902,000000,23.3004,23.7138,23.3004,23.4977,165582.05280669,0
+TRNO.US,D,20160906,000000,23.4563,23.5776,23.2412,23.5135,135725.53605963,0
+TRNO.US,D,20160907,000000,23.4662,23.7316,23.1958,23.7316,400036.78603077,0
+TRNO.US,D,20160908,000000,23.5776,23.6862,23.3685,23.6062,140355.01903656,0
+TRNO.US,D,20160909,000000,23.4898,23.4898,22.7567,22.9452,383701.84587703,0
+TRNO.US,D,20160912,000000,22.9274,23.1593,22.6847,23.1405,203432.73805683,0
+TRNO.US,D,20160913,000000,23.0932,23.0932,22.7972,22.8879,417833.13477749,0
+TRNO.US,D,20160914,000000,22.9876,22.9925,22.806,22.8603,351414.03979949,0
+TRNO.US,D,20160915,000000,22.9028,23.1199,22.7705,22.8603,234133.46656391,0
+TRNO.US,D,20160916,000000,22.9028,23.334,22.7972,23.2669,517332.56115878,0
+TRNO.US,D,20160919,000000,23.3764,23.5599,23.2501,23.5599,266810.44108786,0
+TRNO.US,D,20160920,000000,23.6961,23.8213,23.5135,23.5224,154284.0063472,0
+TRNO.US,D,20160921,000000,23.5875,23.8125,23.0576,23.7691,183630.75296787,0
+TRNO.US,D,20160922,000000,23.9763,24.2664,23.6961,24.2358,334304.81659094,0
+TRNO.US,D,20160923,000000,24.2358,24.4075,23.9595,24.293,148897.46912689,0
+TRNO.US,D,20160926,000000,24.2762,24.4755,24.2358,24.3295,146760.08305019,0
+TRNO.US,D,20160927,000000,24.3384,24.4154,23.9043,23.9694,527789.43623673,0
+TRNO.US,D,20160928,000000,23.8372,23.9417,23.7414,23.9329,273002.67860736,0
+TRNO.US,D,20160929,000000,23.8372,23.8372,23.4039,23.6793,238705.18234958,0
+TRNO.US,D,20160930,000000,23.8618,23.9417,23.5323,23.8037,286135.08675428,0
+TRNO.US,D,20161003,000000,23.7138,23.7414,23.2669,23.4494,186100.5537592,0
+TRNO.US,D,20161004,000000,23.4405,23.5599,22.9274,23.1356,281175.21598171,0
+TRNO.US,D,20161005,000000,23.1199,23.1593,21.8785,21.9427,469989.81427072,0
+TRNO.US,D,20161006,000000,21.9427,22.6215,21.6644,22.5328,337869.15363776,0
+TRNO.US,D,20161007,000000,22.4557,22.8406,22.0887,22.2624,290390.60317726,0
+TRNO.US,D,20161010,000000,22.3699,22.5613,22.3502,22.4883,116991.73727927,0
+TRNO.US,D,20161011,000000,22.4557,22.4557,22.0048,22.0521,296397.37760903,0
+TRNO.US,D,20161012,000000,22.2446,22.5702,22.0561,22.4469,209348.30113396,0
+TRNO.US,D,20161013,000000,22.4034,23.0043,22.4034,22.7606,245434.55340187,0
+TRNO.US,D,20161014,000000,22.812,22.9767,22.5426,22.7676,167476.20860439,0
+TRNO.US,D,20161017,000000,22.804,23.1031,22.7606,22.9521,107727.70402791,0
+TRNO.US,D,20161018,000000,23.0488,23.3102,22.9077,23.0666,155299.49276202,0
+TRNO.US,D,20161019,000000,23.1109,23.2757,22.9156,23.0488,84211.389886743,0
+TRNO.US,D,20161020,000000,23.033,23.1277,22.886,23.0231,59001.58492805,0
+TRNO.US,D,20161021,000000,22.8673,23.1692,22.8673,23.1031,57707.397151878,0
+TRNO.US,D,20161024,000000,23.1879,23.4849,23.1277,23.3704,129877.8747687,0
+TRNO.US,D,20161025,000000,23.2599,23.3537,23.1031,23.3172,99791.30271609,0
+TRNO.US,D,20161026,000000,23.1593,23.1593,22.4982,22.6393,104870.76170918,0
+TRNO.US,D,20161027,000000,22.7271,22.7606,22.1953,22.2446,228259.45532609,0
+TRNO.US,D,20161028,000000,22.2199,22.4883,22.1459,22.2544,93373.063729018,0
+TRNO.US,D,20161031,000000,22.2989,22.804,22.136,22.7537,181354.52294024,0
+TRNO.US,D,20161101,000000,22.7193,22.7193,21.9427,22.1459,167095.14783396,0
+TRNO.US,D,20161102,000000,22.1775,22.2624,21.846,21.8706,102592.50476255,0
+TRNO.US,D,20161103,000000,22.0887,22.1873,21.6457,21.7138,616094.18902712,0
+TRNO.US,D,20161104,000000,21.8785,22.136,21.6289,21.8706,311374.28203835,0
+TRNO.US,D,20161107,000000,22.2111,22.3876,21.9674,22.3087,216960.39540712,0
+TRNO.US,D,20161108,000000,22.2111,22.5869,22.2111,22.4982,100449.03792888,0
+TRNO.US,D,20161109,000000,22.0788,22.6728,21.7048,22.5969,324389.12888377,0
+TRNO.US,D,20161110,000000,22.6462,22.7449,21.8114,21.9525,256184.31827411,0
+TRNO.US,D,20161111,000000,22.0137,22.7537,22.0048,22.2298,319121.16642446,0
+TRNO.US,D,20161114,000000,22.36,22.4557,21.986,22.36,272671.27735222,0
+TRNO.US,D,20161115,000000,22.4301,22.6136,22.1873,22.36,165654.00843089,0
+TRNO.US,D,20161116,000000,22.2712,22.5869,22.2446,22.5426,202045.31200704,0
+TRNO.US,D,20161117,000000,22.5869,22.8771,22.5613,22.7005,291250.01682972,0
+TRNO.US,D,20161118,000000,22.664,22.9334,22.6314,22.8939,219061.29694198,0
+TRNO.US,D,20161121,000000,22.8939,23.0843,22.8939,23.0143,154140.0950988,0
+TRNO.US,D,20161122,000000,23.1277,23.5767,22.9254,23.5007,457200.96889289,0
+TRNO.US,D,20161123,000000,23.327,23.4247,23.0143,23.2056,144375.41285651,0
+TRNO.US,D,20161125,000000,23.1031,23.4059,23.0231,23.2757,107867.56143833,0
+TRNO.US,D,20161128,000000,23.1199,23.4672,23.1199,23.3616,207226.11694971,0
+TRNO.US,D,20161129,000000,23.4059,23.7552,23.4059,23.6595,253438.85649992,0
+TRNO.US,D,20161130,000000,23.5629,23.8332,23.2757,23.7286,653280.04484799,0
+TRNO.US,D,20161201,000000,23.5914,23.8175,23.1031,23.3872,265059.18307906,0
+TRNO.US,D,20161202,000000,23.4159,23.7819,23.2146,23.4928,151150.38958611,0
+TRNO.US,D,20161205,000000,23.624,23.6319,23.4159,23.5441,198367.46749668,0
+TRNO.US,D,20161206,000000,23.5816,23.774,23.4928,23.7464,264223.07899501,0
+TRNO.US,D,20161207,000000,23.6408,24.1934,23.6408,24.0513,382918.44168676,0
+TRNO.US,D,20161208,000000,24.0078,24.8545,23.8816,24.8525,1849856.4696784,0
+TRNO.US,D,20161209,000000,24.8604,25.107,24.819,24.9334,265584.1550979,0
+TRNO.US,D,20161212,000000,24.9492,25.1841,24.7124,25.1317,244333.93638941,0
+TRNO.US,D,20161213,000000,25.2719,25.336,24.8979,25.0627,153853.28606147,0
+TRNO.US,D,20161214,000000,25.1406,25.1406,24.3759,24.4578,283006.53729066,0
+TRNO.US,D,20161215,000000,24.4943,24.8525,24.2862,24.6078,273793.1770141,0
+TRNO.US,D,20161216,000000,24.591,25.2807,24.5131,24.8604,452299.87877107,0
+TRNO.US,D,20161219,000000,25.0084,25.2028,24.8604,25.0183,188439.61827556,0
+TRNO.US,D,20161220,000000,25.0261,25.3478,24.8693,25.0627,330739.46608462,0
+TRNO.US,D,20161221,000000,24.9818,25.2028,24.671,24.6808,246817.92561368,0
+TRNO.US,D,20161222,000000,24.7499,24.7499,24.3207,24.5584,310408.45513883,0
+TRNO.US,D,20161223,000000,24.5131,24.741,24.4775,24.6522,156341.32912374,0
+TRNO.US,D,20161227,000000,24.5762,24.6896,24.3946,24.5496,160538.06489595,0
+TRNO.US,D,20161228,000000,24.591,24.591,24.2654,24.3848,252059.5381261,0
+TRNO.US,D,20161229,000000,24.3848,24.8722,24.3848,24.8012,148333.9856472,0
+TRNO.US,D,20161230,000000,24.7607,25.0874,24.6255,25.0123,209038.18252824,0
+TRNO.US,D,20170103,000000,25.188,25.188,24.742,24.9946,123618.74892247,0
+TRNO.US,D,20170104,000000,25.0755,25.5314,24.9946,25.4978,187271.09947687,0
+TRNO.US,D,20170105,000000,24.7331,25.3548,24.5131,25.2965,285600.99359998,0
+TRNO.US,D,20170106,000000,25.1032,25.4978,25.1032,25.3202,126494.94697163,0
+TRNO.US,D,20170109,000000,25.407,25.407,24.9265,24.9265,290226.42273894,0
+TRNO.US,D,20170110,000000,24.9364,25.1189,24.6896,24.7134,261081.35455795,0
+TRNO.US,D,20170111,000000,24.5821,25.0982,24.4903,24.6157,270194.38234442,0
+TRNO.US,D,20170112,000000,24.5584,24.7765,24.2071,24.6255,207322.39560181,0
+TRNO.US,D,20170113,000000,24.6078,24.8624,24.4765,24.5496,239822.01471398,0
+TRNO.US,D,20170117,000000,24.6157,24.7331,24.5229,24.6532,616262.42330342,0
+TRNO.US,D,20170118,000000,24.6345,24.8456,24.4855,24.591,733648.39632657,0
+TRNO.US,D,20170119,000000,24.4855,24.8012,24.4855,24.6157,464510.0387768,0
+TRNO.US,D,20170120,000000,24.5762,24.6976,24.5042,24.6078,421170.45689725,0
+TRNO.US,D,20170123,000000,24.6621,25.0489,24.5989,24.9946,191631.00222792,0
+TRNO.US,D,20170124,000000,24.9087,25.1032,24.7607,24.9364,261656.99955158,0
+TRNO.US,D,20170125,000000,25.0123,25.0123,24.6255,24.672,141791.09114214,0
+TRNO.US,D,20170126,000000,24.6078,24.9364,24.5762,24.6433,312863.05403772,0
+TRNO.US,D,20170127,000000,24.7232,24.7232,23.9704,23.995,269529.55291516,0
+TRNO.US,D,20170130,000000,23.8618,23.8865,23.5559,23.7592,202318.94607092,0
+TRNO.US,D,20170131,000000,23.6941,24.1707,23.63,23.8698,217200.58530764,0
+TRNO.US,D,20170201,000000,23.7691,24.1342,23.4444,23.4602,152443.56390278,0
+TRNO.US,D,20170202,000000,23.5559,23.7306,23.4346,23.5273,153138.79711692,0
+TRNO.US,D,20170203,000000,23.7691,23.8213,23.5461,23.7859,183883.10438233,0
+TRNO.US,D,20170206,000000,23.8283,23.8283,23.5934,23.6102,100750.03539915,0
+TRNO.US,D,20170207,000000,23.5737,23.7394,23.2323,23.2846,149848.09413397,0
+TRNO.US,D,20170208,000000,23.2046,23.5461,23.0922,23.4524,176758.48412666,0
+TRNO.US,D,20170209,000000,23.5017,23.9339,23.4524,23.8451,164751.01602011,0
+TRNO.US,D,20170210,000000,23.853,24.1904,23.853,24.1904,106384.87019594,0
+TRNO.US,D,20170213,000000,24.2171,24.3937,24.004,24.0819,138627.07059617,0
+TRNO.US,D,20170214,000000,24.0997,24.152,23.7947,24.004,253965.85543775,0
+TRNO.US,D,20170215,000000,23.7859,24.0306,23.6773,23.9062,185601.93168725,0
+TRNO.US,D,20170216,000000,23.8372,24.1805,23.8372,24.0473,129438.03334751,0
+TRNO.US,D,20170217,000000,24.2071,24.2506,23.8372,24.1342,244988.63122371,0
+TRNO.US,D,20170221,000000,24.2565,24.5821,24.1164,24.4242,332025.54618482,0
+TRNO.US,D,20170222,000000,24.4943,24.5061,24.2071,24.3848,123881.2349319,0
+TRNO.US,D,20170223,000000,24.5131,24.6078,24.1904,24.441,196031.4433588,0
+TRNO.US,D,20170224,000000,24.4765,24.6621,24.4242,24.6078,183702.70859207,0
+TRNO.US,D,20170227,000000,24.6078,24.742,24.4855,24.6433,133995.56070025,0
+TRNO.US,D,20170228,000000,24.6532,24.6532,24.2229,24.3187,156632.19199904,0
+TRNO.US,D,20170301,000000,24.3848,24.3937,24.1707,24.2417,214622.34435026,0
+TRNO.US,D,20170302,000000,24.2742,24.2742,24.0118,24.0997,219232.57159677,0
+TRNO.US,D,20170303,000000,24.143,24.143,23.7494,23.9704,345607.93034789,0
+TRNO.US,D,20170306,000000,24.0118,24.0434,23.8125,23.9536,350241.46716281,0
+TRNO.US,D,20170307,000000,23.8618,23.996,23.7859,23.853,194945.01477928,0
+TRNO.US,D,20170308,000000,23.7691,23.8776,23.6024,23.8125,374970.89232049,0
+TRNO.US,D,20170309,000000,23.8283,23.9536,23.6191,23.702,393539.49720302,0
+TRNO.US,D,20170310,000000,23.9151,24.1253,23.6191,23.6773,684064.89049323,0
+TRNO.US,D,20170313,000000,23.6625,23.8698,23.2501,23.7494,376779.91752054,0
+TRNO.US,D,20170314,000000,23.702,23.8451,23.5639,23.8037,628568.86196125,0
+TRNO.US,D,20170315,000000,23.853,24.5229,23.853,24.4568,1177418.9999807,0
+TRNO.US,D,20170316,000000,24.4242,24.5674,24.3551,24.4075,315708.84830201,0
+TRNO.US,D,20170317,000000,24.3651,24.5989,24.2654,24.4322,397439.28934297,0
+TRNO.US,D,20170320,000000,24.4322,24.4667,23.9862,24.1164,191985.71305146,0
+TRNO.US,D,20170321,000000,24.2229,24.2742,23.9615,24.0473,230152.59766431,0
+TRNO.US,D,20170322,000000,24.0997,24.152,23.6438,23.9151,166476.9375415,0
+TRNO.US,D,20170323,000000,23.9773,24.4667,23.8618,24.2742,155986.61830019,0
+TRNO.US,D,20170324,000000,24.291,24.4499,24.2319,24.2742,110540.05412883,0
+TRNO.US,D,20170327,000000,24.2565,24.5684,24.1243,24.2506,214633.49240471,0
+TRNO.US,D,20170328,000000,24.2654,24.2654,23.993,24.2417,153690.11908265,0
+TRNO.US,D,20170329,000000,24.291,24.3661,24.1075,24.3561,131764.93634993,0
+TRNO.US,D,20170330,000000,24.3561,24.5249,24.0897,24.515,135472.17118567,0
+TRNO.US,D,20170331,000000,24.515,24.8545,24.515,24.7637,353475.416414,0
+TRNO.US,D,20170403,000000,24.7725,24.9038,24.594,24.8052,197708.7188244,0
+TRNO.US,D,20170404,000000,24.7725,24.8496,24.6887,24.7953,183539.54161324,0
+TRNO.US,D,20170405,000000,24.8496,25.0725,24.6393,24.7725,243243.4539719,0
+TRNO.US,D,20170406,000000,24.7795,25.1761,24.6996,25.1238,319564.04822413,0
+TRNO.US,D,20170407,000000,25.109,25.3192,25.0261,25.2048,570425.67722616,0
+TRNO.US,D,20170410,000000,25.2502,25.48,25.1495,25.48,195499.3771235,0
+TRNO.US,D,20170411,000000,25.4435,26.2024,25.4435,26.1944,261530.3171146,0
+TRNO.US,D,20170412,000000,26.1243,26.3789,25.9725,26.151,331240.11507556,0
+TRNO.US,D,20170413,000000,26.151,26.2389,25.9122,25.9902,176089.60085942,0
+TRNO.US,D,20170417,000000,26.0544,26.2211,26.0001,26.2112,149616.01190943,0
+TRNO.US,D,20170418,000000,26.2024,26.2813,26.079,26.1944,178403.32888839,0
+TRNO.US,D,20170419,000000,26.1886,26.3385,26.1243,26.1886,200382.22497439,0
+TRNO.US,D,20170420,000000,26.1323,26.2911,25.9557,26.2635,151023.70714913,0
+TRNO.US,D,20170421,000000,26.2724,26.5211,26.1944,26.4411,263617.03021651,0
+TRNO.US,D,20170424,000000,26.6611,26.6611,26.1609,26.3987,352297.77647984,0
+TRNO.US,D,20170425,000000,26.3889,27.0351,26.3889,26.9818,272286.1627438,0
+TRNO.US,D,20170426,000000,26.9631,27.565,26.8762,27.3854,590779.99774035,0
+TRNO.US,D,20170427,000000,27.4515,27.8136,27.3952,27.415,292785.4079659,0
+TRNO.US,D,20170428,000000,27.3459,27.4052,26.9966,27.3114,350737.04885627,0
+TRNO.US,D,20170501,000000,27.3539,27.6045,27.1062,27.5462,176023.72599219,0
+TRNO.US,D,20170502,000000,27.565,27.7593,27.266,27.3686,246850.35631755,0
+TRNO.US,D,20170503,000000,27.2828,27.2917,26.9818,27.2472,148520.46219443,0
+TRNO.US,D,20170504,000000,27.2917,28.3702,27.124,28.2883,309573.36451427,0
+TRNO.US,D,20170505,000000,28.4412,28.4412,27.9725,28.229,314274.80311542,0
+TRNO.US,D,20170508,000000,28.3702,28.7776,28.2981,28.4057,370384.98810187,0
+TRNO.US,D,20170509,000000,28.458,28.6178,28.2478,28.4155,499752.07928467,0
+TRNO.US,D,20170510,000000,28.2981,28.6267,28.1393,28.3346,499051.77877306,0
+TRNO.US,D,20170511,000000,28.2981,28.7954,27.9271,28.1767,286394.53238522,0
+TRNO.US,D,20170512,000000,27.9271,28.2478,27.7683,28.0534,243981.25248487,0
+TRNO.US,D,20170515,000000,28.1294,28.4934,28.0633,28.229,406998.23930761,0
+TRNO.US,D,20170516,000000,28.1669,28.3159,28.0071,28.1846,273759.73285074,0
+TRNO.US,D,20170517,000000,28.0534,28.3534,27.9271,28.0633,470594.84958974,0
+TRNO.US,D,20170518,000000,28.1038,28.3346,27.8492,28.2202,414268.79773067,0
+TRNO.US,D,20170519,000000,28.1235,28.5477,28.1235,28.2202,874558.79116684,0
+TRNO.US,D,20170522,000000,28.3159,28.4245,28.1846,28.2823,529246.79099173,0
+TRNO.US,D,20170523,000000,28.3978,28.4412,28.1846,28.2823,773316.21445272,0
+TRNO.US,D,20170524,000000,28.3534,28.4826,28.1807,28.2202,1230785.750112,0
+TRNO.US,D,20170525,000000,28.2981,29.0086,28.1669,28.899,969507.78441187,0
+TRNO.US,D,20170526,000000,28.8812,29.122,28.608,28.9079,525694.61545885,0
+TRNO.US,D,20170530,000000,28.8912,28.8912,28.5675,28.7866,365360.25592156,0
+TRNO.US,D,20170531,000000,28.8576,29.0935,28.6435,28.899,413482.35316191,0
+TRNO.US,D,20170601,000000,28.8912,29.202,28.751,29.1852,436556.79896289,0
+TRNO.US,D,20170602,000000,29.3973,29.9804,29.202,29.9005,390290.34605941,0
+TRNO.US,D,20170605,000000,29.8749,30.0683,29.5384,29.5828,449751.02813907,0
+TRNO.US,D,20170606,000000,29.6016,29.7663,29.4072,29.565,350267.81710971,0
+TRNO.US,D,20170607,000000,29.6331,29.7851,29.4654,29.5197,390011.64469806,0
+TRNO.US,D,20170608,000000,29.574,29.6016,29.2286,29.3973,309427.42634687,0
+TRNO.US,D,20170609,000000,29.3973,29.5483,29.1457,29.3618,424643.58258945,0
+TRNO.US,D,20170612,000000,29.3697,29.4822,29.0154,29.2286,442004.14375297,0
+TRNO.US,D,20170613,000000,29.2809,29.5108,29.1121,29.4822,385815.92238533,0
+TRNO.US,D,20170614,000000,29.6331,29.7496,29.202,29.3066,373225.71506867,0
+TRNO.US,D,20170615,000000,29.0599,29.3243,28.2113,29.2543,521054.99788695,0
+TRNO.US,D,20170616,000000,28.9178,29.0086,28.4846,28.8211,750045.15750954,0
+TRNO.US,D,20170619,000000,28.8812,28.9444,28.5823,28.8487,516845.0871413,0
+TRNO.US,D,20170620,000000,28.7954,28.9741,28.6178,28.9444,357503.91790991,0
+TRNO.US,D,20170621,000000,28.9444,29.0086,28.7866,28.9444,223879.28338513,0
+TRNO.US,D,20170622,000000,29.0086,29.1121,28.6,28.8655,242807.6663887,0
+TRNO.US,D,20170623,000000,28.9543,29.6795,28.7244,29.6095,1259925.7509955,0
+TRNO.US,D,20170626,000000,29.717,29.7763,29.3785,29.574,458308.68012183,0
+TRNO.US,D,20170627,000000,29.5295,29.565,29.0668,29.4151,436648.01031752,0
+TRNO.US,D,20170628,000000,29.4733,29.9253,29.3569,29.8029,495333.39588287,0
+TRNO.US,D,20170629,000000,29.6894,29.6894,29.3066,29.574,427839.02037979,0
+TRNO.US,D,20170630,000000,29.6697,29.9904,29.4822,29.7663,642390.42256533,0
+TRNO.US,D,20170703,000000,29.9005,29.9095,29.5295,29.8472,167303.92049009,0
+TRNO.US,D,20170705,000000,29.8285,29.9005,29.6499,29.8117,450959.07185809,0
+TRNO.US,D,20170706,000000,29.573,29.8196,29.1624,29.2434,315773.70970974,0
+TRNO.US,D,20170707,000000,29.2513,30.0861,29.198,30.0693,420264.42410798,0
+TRNO.US,D,20170710,000000,30.0595,30.1857,29.5089,29.5365,486817.29573944,0
+TRNO.US,D,20170711,000000,29.4546,29.5947,28.9385,29.127,447628.8439548,0
+TRNO.US,D,20170712,000000,29.3026,29.871,29.3026,29.8285,384853.13586429,0
+TRNO.US,D,20170713,000000,29.8562,29.9814,29.2582,29.3766,294685.64452058,0
+TRNO.US,D,20170714,000000,29.5089,29.9262,29.2345,29.4624,207452.11841727,0
+TRNO.US,D,20170717,000000,29.4546,29.6687,29.3589,29.6154,245087.9502543,0
+TRNO.US,D,20170718,000000,29.5808,30.1413,29.5177,30.1048,297251.72396401,0
+TRNO.US,D,20170719,000000,30.1334,30.4511,30.0347,30.0861,423437.56578942,0
+TRNO.US,D,20170720,000000,30.0959,30.2291,29.6835,29.7072,193383.27369621,0
+TRNO.US,D,20170721,000000,29.9914,30.0782,29.6411,29.9262,214425.73320806,0
+TRNO.US,D,20170724,000000,29.9095,29.9814,29.6736,29.8472,401073.55509501,0
+TRNO.US,D,20170725,000000,29.8749,30.5498,29.7861,30.5232,385990.23741861,0
+TRNO.US,D,20170726,000000,30.4511,31.0145,30.2123,30.7926,351307.62655242,0
+TRNO.US,D,20170727,000000,30.7827,30.8271,30.2923,30.6307,267163.1249924,0
+TRNO.US,D,20170728,000000,30.6219,30.7639,30.4601,30.4788,168386.29523163,0
+TRNO.US,D,20170731,000000,30.4433,30.8094,30.2607,30.8004,246506.79354846,0
+TRNO.US,D,20170801,000000,30.8774,31.0639,30.684,30.8271,204125.94435197,0
+TRNO.US,D,20170802,000000,30.8172,31.6648,30.6485,30.9968,414519.12222614,0
+TRNO.US,D,20170803,000000,30.9603,31.4931,30.7087,30.835,667730.96379899,0
+TRNO.US,D,20170804,000000,30.9504,31.0471,30.6219,30.9603,431994.20431268,0
+TRNO.US,D,20170807,000000,30.9603,31.1014,30.4511,30.5943,359886.5611846,0
+TRNO.US,D,20170808,000000,30.5232,30.6642,30.2459,30.3465,392367.93802585,0
+TRNO.US,D,20170809,000000,30.4788,30.6742,30.3101,30.6642,487718.26123123,0
+TRNO.US,D,20170810,000000,30.533,30.9139,30.4344,30.8004,763525.18226354,0
+TRNO.US,D,20170811,000000,30.5853,30.8527,30.382,30.7442,565297.57217727,0
+TRNO.US,D,20170814,000000,30.9326,31.5908,30.8172,31.503,507759.42276121,0
+TRNO.US,D,20170815,000000,31.3688,31.6549,31.3155,31.5651,477243.14388236,0
+TRNO.US,D,20170816,000000,31.6164,31.8493,31.5691,31.6787,382017.47619497,0
+TRNO.US,D,20170817,000000,31.6451,31.7605,31.2178,31.2178,278772.3035171,0
+TRNO.US,D,20170818,000000,30.9781,31.0392,30.7442,30.9781,480861.19428246,0
+TRNO.US,D,20170821,000000,30.9692,31.3204,30.9426,31.279,853645.04101095,0
+TRNO.US,D,20170822,000000,31.3254,31.5948,31.2415,31.3155,375523.22774571,0
+TRNO.US,D,20170823,000000,31.2889,31.6973,31.208,31.6549,287252.93257818,0
+TRNO.US,D,20170824,000000,31.8592,31.9303,31.6264,31.6973,419147.59174358,0
+TRNO.US,D,20170825,000000,31.7951,31.7951,31.3342,31.6164,551495.26730361,0
+TRNO.US,D,20170828,000000,31.7161,31.8345,31.43,31.5839,245495.36097162,0
+TRNO.US,D,20170829,000000,31.5375,31.6973,31.3619,31.5119,294162.69942073,0
+TRNO.US,D,20170830,000000,31.5119,32.0082,31.4487,31.9549,299344.51782289,0
+TRNO.US,D,20170831,000000,32.0733,32.4206,31.9381,32.2509,662039.37527043,0
+TRNO.US,D,20170901,000000,32.319,32.5242,31.7506,32.2944,489510.05761985,0
+TRNO.US,D,20170905,000000,32.4206,32.7531,32.2696,32.4276,640932.05435084,0
+TRNO.US,D,20170906,000000,32.4364,32.9446,32.319,32.3555,486637.91340867,0
+TRNO.US,D,20170907,000000,32.4009,32.6594,32.2411,32.5766,330350.29763822,0
+TRNO.US,D,20170908,000000,32.4897,32.9159,32.319,32.542,375498.90471782,0
+TRNO.US,D,20170911,000000,32.9446,33.2712,32.7739,32.9061,631204.87010989,0
+TRNO.US,D,20170912,000000,32.9159,33.0067,32.1404,32.542,390004.55048158,0
+TRNO.US,D,20170913,000000,32.6772,32.9061,32.4206,32.6495,769415.40885328,0
+TRNO.US,D,20170914,000000,32.6772,33.1685,32.5508,32.9061,720729.82813326,0
+TRNO.US,D,20170915,000000,32.8104,32.9614,32.4364,32.5153,1068866.3399232,0
+TRNO.US,D,20170918,000000,32.5242,32.9159,32.4108,32.7739,555965.6371397,0
+TRNO.US,D,20170919,000000,32.7926,32.9712,32.6594,32.8725,656174.48516808,0
+TRNO.US,D,20170920,000000,32.9159,33.0709,32.7779,32.9061,242557.34189323,0
+TRNO.US,D,20170921,000000,32.9347,33.1587,32.765,32.7739,536805.1719116,0
+TRNO.US,D,20170922,000000,32.8272,32.989,32.2608,32.3358,295165.0108621,0
+TRNO.US,D,20170925,000000,32.4463,32.6495,32.2696,32.3259,465412.01772808,0
+TRNO.US,D,20170926,000000,32.3259,32.3259,31.8129,31.8227,271888.88662145,0
+TRNO.US,D,20170927,000000,31.8395,31.9628,31.5375,31.875,535595.10127358,0
+TRNO.US,D,20170928,000000,31.8592,32.3358,31.7951,32.1236,559373.90142417,0
+TRNO.US,D,20170929,000000,32.1492,32.3634,31.9303,32.1858,458231.65720014,0
+TRNO.US,D,20171002,000000,32.319,32.7295,32.168,32.5065,494345.27287444,0
+TRNO.US,D,20171003,000000,32.686,32.7383,32.4809,32.7018,424473.32139415,0
+TRNO.US,D,20171004,000000,32.692,32.7383,32.5065,32.6495,302797.37432518,0
+TRNO.US,D,20171005,000000,32.7936,33.1715,32.7837,33.0255,315538.58710671,0
+TRNO.US,D,20171006,000000,32.838,33.0343,32.5598,33.0255,185557.33946943,0
+TRNO.US,D,20171009,000000,33.0778,33.1429,32.8637,32.8983,451387.76522482,0
+TRNO.US,D,20171010,000000,32.983,33.1715,32.8735,32.9554,164550.35103994,0
+TRNO.US,D,20171011,000000,32.9466,33.2208,32.8824,32.9634,225667.02593577,0
+TRNO.US,D,20171012,000000,32.8983,33.3836,32.8637,33.2308,287116.11554625,0
+TRNO.US,D,20171013,000000,33.3836,33.3836,32.9169,32.9634,233060.21295783,0
+TRNO.US,D,20171016,000000,33.0077,33.1429,32.7659,32.9169,283520.36125505,0
+TRNO.US,D,20171017,000000,32.9732,33.0976,32.7659,32.8903,202567.24364739,0
+TRNO.US,D,20171018,000000,32.8469,33.3037,32.8202,33.2308,329948.96767787,0
+TRNO.US,D,20171019,000000,33.1518,33.2308,32.9466,33.0255,253051.71497251,0
+TRNO.US,D,20171020,000000,33.06,33.2308,32.7749,32.9466,247000.34832293,0
+TRNO.US,D,20171023,000000,32.9732,33.1291,32.3989,32.5321,414340.75335487,0
+TRNO.US,D,20171024,000000,32.5144,32.7492,32.1384,32.3092,257680.18448995,0
+TRNO.US,D,20171025,000000,32.2302,32.5095,32.1296,32.3615,213010.94375189,0
+TRNO.US,D,20171026,000000,32.4186,32.4453,32.1464,32.2115,175317.3447236,0
+TRNO.US,D,20171027,000000,32.2578,32.8824,32.1917,32.8114,187057.25952325,0
+TRNO.US,D,20171030,000000,32.7659,32.8202,32.2016,32.3012,188392.99913876,0
+TRNO.US,D,20171031,000000,32.3989,32.9081,32.3753,32.8637,452359.67288133,0
+TRNO.US,D,20171101,000000,33.0689,33.3836,32.7581,33.357,377633.25041602,0
+TRNO.US,D,20171102,000000,33.509,34.0645,33.3403,33.7754,373256.11885354,0
+TRNO.US,D,20171103,000000,33.4912,33.8721,33.06,33.1617,308134.2520302,0
+TRNO.US,D,20171106,000000,33.2939,33.5988,33.1833,33.4814,221586.83800557,0
+TRNO.US,D,20171107,000000,33.6787,33.877,33.1795,33.3037,449293.95790645,0
+TRNO.US,D,20171108,000000,33.212,33.6343,33.1617,33.4369,191042.18226085,0
+TRNO.US,D,20171109,000000,33.2672,33.5178,33.0778,33.1153,231099.1688334,0
+TRNO.US,D,20171110,000000,32.9268,33.1429,32.3092,32.8469,205918.75420009,0
+TRNO.US,D,20171113,000000,32.8469,33.7507,32.8469,33.7409,310532.09719732,0
+TRNO.US,D,20171114,000000,33.652,33.9639,33.5445,33.7507,363798.51483849,0
+TRNO.US,D,20171115,000000,33.5791,33.6886,33.2574,33.3836,265781.7796996,0
+TRNO.US,D,20171116,000000,33.3482,33.5613,33.2475,33.4557,436315.59560289,0
+TRNO.US,D,20171117,000000,33.3225,33.4814,33.1242,33.284,420276.58562193,0
+TRNO.US,D,20171120,000000,33.2672,33.4004,33.1054,33.1153,292124.63237462,0
+TRNO.US,D,20171121,000000,33.1617,34.0093,33.1617,33.7754,434505.55694334,0
+TRNO.US,D,20171122,000000,34.1878,34.4927,33.7852,33.9817,407320.51942728,0
+TRNO.US,D,20171124,000000,34.1177,34.4207,34.0369,34.2974,306588.72629906,0
+TRNO.US,D,20171127,000000,34.2974,34.3132,34.0744,34.2441,365644.02458039,0
+TRNO.US,D,20171128,000000,34.2519,34.3961,33.9382,34.0003,446561.6711057,0
+TRNO.US,D,20171129,000000,34.0093,34.3388,33.652,33.7073,322364.23681111,0
+TRNO.US,D,20171130,000000,33.7596,33.7754,33.4103,33.652,743507.33030197,0
+TRNO.US,D,20171201,000000,33.6343,33.9461,33.1054,33.4912,359394.01986963,0
+TRNO.US,D,20171204,000000,33.652,33.9284,32.9268,32.9732,268974.17711145,0
+TRNO.US,D,20171205,000000,33.0077,33.0827,32.1384,32.1552,514045.91201381,0
+TRNO.US,D,20171206,000000,32.1464,32.6061,32.1049,32.541,449043.63341098,0
+TRNO.US,D,20171207,000000,32.4354,32.8202,32.4354,32.5676,357318.45482217,0
+TRNO.US,D,20171208,000000,32.7492,33.0423,32.5144,32.9367,244677.49915849,0
+TRNO.US,D,20171211,000000,32.9732,33.1153,32.7492,32.7936,312252.95142124,0
+TRNO.US,D,20171212,000000,32.7659,33.0827,32.7018,32.8983,301789.99558632,0
+TRNO.US,D,20171213,000000,32.9466,33.5445,32.8282,32.9554,675552.84418779,0
+TRNO.US,D,20171214,000000,32.9554,33.0689,32.7749,32.9081,623577.5739443,0
+TRNO.US,D,20171215,000000,33.1054,33.4281,32.7581,33.3127,1106728.1732279,0
+TRNO.US,D,20171218,000000,33.3738,33.8859,33.365,33.4281,560129.94220806,0
+TRNO.US,D,20171219,000000,33.365,33.4459,31.799,31.9342,909160.32527336,0
+TRNO.US,D,20171220,000000,31.8079,32.3012,31.7201,31.7201,472952.15637703,0
+TRNO.US,D,20171221,000000,31.8976,32.1246,31.1477,31.2997,365124.11985903,0
+TRNO.US,D,20171222,000000,31.3165,31.3698,31.0372,31.1281,428628.50532704,0
+TRNO.US,D,20171226,000000,31.2,31.5583,31.0372,31.3965,265616.58580177,0
+TRNO.US,D,20171227,000000,31.4221,31.7368,31.4043,31.5928,187689.65824865,0
+TRNO.US,D,20171228,000000,31.5671,31.8818,31.3865,31.7556,277136.57989084,0
+TRNO.US,D,20171229,000000,31.7911,31.7911,31.4497,31.577,307661.97990515,0
+TRNO.US,D,20180102,000000,31.577,31.6293,31.1349,31.4309,292216.85718874,0
+TRNO.US,D,20180103,000000,31.4122,31.5671,30.9652,31.3865,271880.77894547,0
+TRNO.US,D,20180104,000000,31.4764,31.6925,30.9356,30.9356,303351.7366694,0
+TRNO.US,D,20180105,000000,30.983,31.0688,30.8557,31.0688,193330.57380243,0
+TRNO.US,D,20180108,000000,30.907,31.3955,30.8883,31.3955,441462.95638219,0
+TRNO.US,D,20180109,000000,31.4033,31.4664,30.8971,30.9455,248837.75038886,0
+TRNO.US,D,20180110,000000,30.8784,30.8784,30.387,30.6307,252644.30425519,0
+TRNO.US,D,20180111,000000,30.6574,30.9554,30.5488,30.9168,267381.018784,0
+TRNO.US,D,20180112,000000,30.7087,30.8635,30.5143,30.7373,305510.4053955,0
+TRNO.US,D,20180116,000000,30.8883,31.4309,30.8883,31.1261,422760.5748462,0
+TRNO.US,D,20180117,000000,31.1349,31.4576,30.9268,31.4211,320297.79289911,0
+TRNO.US,D,20180118,000000,31.3688,31.3688,30.9268,30.9731,399523.97552589,0
+TRNO.US,D,20180119,000000,30.8883,31.577,30.8883,31.577,379549.70232263,0
+TRNO.US,D,20180122,000000,31.5671,31.721,31.4309,31.6925,266088.85792683,0
+TRNO.US,D,20180123,000000,31.7112,32.1147,31.6194,32.0348,267057.72520484,0
+TRNO.US,D,20180124,000000,32.0635,32.2884,31.9095,32.2243,390923.7582443,0
+TRNO.US,D,20180125,000000,32.2341,32.3387,31.9303,32.1957,389708.6203088,0
+TRNO.US,D,20180126,000000,32.3289,32.3289,31.8187,31.9184,262122.17746017,0
+TRNO.US,D,20180129,000000,31.8818,31.8818,31.4389,31.4408,205766.73527572,0
+TRNO.US,D,20180130,000000,31.4033,31.5671,31.1882,31.4211,207770.34469897,0
+TRNO.US,D,20180131,000000,31.5996,32.0635,31.4497,32.0635,432318.51135134,0
+TRNO.US,D,20180201,000000,32.017,32.243,31.5996,31.6825,357461.35261109,0
+TRNO.US,D,20180202,000000,31.3688,31.6194,31.1794,31.4852,238220.74871058,0
+TRNO.US,D,20180205,000000,31.4497,31.5849,30.1887,30.2785,302872.37032786,0
+TRNO.US,D,20180206,000000,29.8562,30.3692,29.5947,30.1975,532841.53182343,0
+TRNO.US,D,20180207,000000,30.1798,30.3949,29.7545,29.9824,297985.46863898,0
+TRNO.US,D,20180208,000000,29.9637,30.0713,28.899,28.9079,433983.62530299,0
+TRNO.US,D,20180209,000000,28.9553,29.7545,28.4245,29.5947,505909.85918132,0
+TRNO.US,D,20180212,000000,29.6371,29.7831,28.5596,29.5512,577159.10211644,0
+TRNO.US,D,20180213,000000,29.4664,30.4314,29.4496,30.3426,478984.26729619,0
+TRNO.US,D,20180214,000000,30.017,30.3692,29.5996,30.3239,548563.32898219,0
+TRNO.US,D,20180215,000000,30.4403,30.6574,30.2163,30.5567,464426.93509813,0
+TRNO.US,D,20180216,000000,30.5419,30.7185,30.3604,30.4946,519995.93271381,0
+TRNO.US,D,20180220,000000,29.793,30.4571,29.793,29.793,397615.63129524,0
+TRNO.US,D,20180221,000000,29.7368,30.0713,29.5029,29.5227,284868.2623845,0
+TRNO.US,D,20180222,000000,29.6559,30.1166,29.6164,29.9992,265993.59273423,0
+TRNO.US,D,20180223,000000,30.1798,30.5666,30.0841,30.5488,198895.47989401,0
+TRNO.US,D,20180226,000000,30.6574,30.8468,30.3604,30.6307,255099.91661358,0
+TRNO.US,D,20180227,000000,30.6652,30.6652,29.9824,29.9914,468299.36383169,0
+TRNO.US,D,20180228,000000,30.1541,30.5044,29.9538,29.9992,498683.89297608,0
+TRNO.US,D,20180301,000000,29.9095,30.8379,29.9095,30.5143,485211.97589804,0
+TRNO.US,D,20180302,000000,30.3239,30.4314,30.0713,30.3149,319613.70773943,0
+TRNO.US,D,20180305,000000,30.241,30.9168,30.2183,30.7649,375721.8658069,0
+TRNO.US,D,20180306,000000,30.7551,31.0422,30.5143,30.983,388896.83925265,0
+TRNO.US,D,20180307,000000,30.7087,31.4408,30.7087,31.4033,430100.04851498,0
+TRNO.US,D,20180308,000000,31.504,31.504,31.0984,31.2583,284931.09687324,0
+TRNO.US,D,20180309,000000,31.3955,31.504,31.0886,31.4576,310848.29656002,0
+TRNO.US,D,20180312,000000,31.5405,31.5671,31.3609,31.4764,277424.40238765,0
+TRNO.US,D,20180313,000000,31.577,31.6658,31.0984,31.1714,291315.89169695,0
+TRNO.US,D,20180314,000000,31.3244,31.4211,31.1448,31.2681,365229.51964659,0
+TRNO.US,D,20180315,000000,31.3955,31.5671,31.1882,31.3777,273222.59931796,0
+TRNO.US,D,20180316,000000,31.3688,31.5316,31.1349,31.4497,415630.88729306,0
+TRNO.US,D,20180319,000000,31.4576,31.4576,31.1083,31.3955,241845.89332716,0
+TRNO.US,D,20180320,000000,31.4309,31.5227,31.1794,31.4033,269851.83303483,0
+TRNO.US,D,20180321,000000,31.4211,31.4211,30.8379,31.0017,248390.81475121,0
+TRNO.US,D,20180322,000000,30.907,31.4497,30.8883,30.9652,273679.66955057,0
+TRNO.US,D,20180323,000000,30.9168,30.9168,30.2015,30.2785,409173.12338565,0
+TRNO.US,D,20180326,000000,30.5488,30.685,30.2607,30.6209,259040.24713335,0
+TRNO.US,D,20180327,000000,30.7294,31.4369,30.4225,30.9573,299668.82486156,0
+TRNO.US,D,20180328,000000,31.0363,31.4369,31.0363,31.3284,180197.152196,0
+TRNO.US,D,20180329,000000,31.4626,31.5503,31.0452,31.2829,348876.33722194,0
+TRNO.US,D,20180402,000000,31.2829,31.2829,30.4481,30.685,428046.77957644,0
+TRNO.US,D,20180403,000000,30.8212,31.0915,30.5567,30.9474,512792.26261748,0
+TRNO.US,D,20180404,000000,30.7294,31.1586,30.6021,30.8991,412781.03919079,0
+TRNO.US,D,20180405,000000,30.9959,30.9959,30.5843,30.9188,357496.82369344,0
+TRNO.US,D,20180406,000000,30.8902,31.1833,30.541,30.7018,325857.63169321,0
+TRNO.US,D,20180409,000000,30.7294,30.9959,30.5843,30.6209,293809.00205669,0
+TRNO.US,D,20180410,000000,30.756,30.8577,30.4304,30.5567,406750.95519063,0
+TRNO.US,D,20180411,000000,30.5666,31.062,30.4659,30.7097,771292.33583956,0
+TRNO.US,D,20180412,000000,30.8991,30.9761,30.1364,30.2478,604381.63763384,0
+TRNO.US,D,20180413,000000,30.238,30.7018,30.1601,30.6209,373815.54849524,0
+TRNO.US,D,20180416,000000,30.6949,31.209,30.6021,31.0718,293594.14864357,0
+TRNO.US,D,20180417,000000,31.201,32.1424,31.1389,31.9806,594626.07652701,0
+TRNO.US,D,20180418,000000,32.8153,33.0581,32.245,32.245,674873.82632558,0
+TRNO.US,D,20180419,000000,32.1779,32.2982,31.7191,32.0072,471938.6968812,0
+TRNO.US,D,20180420,000000,31.9174,32.1779,31.7536,31.7803,191837.74796507,0
+TRNO.US,D,20180423,000000,31.8808,32.1602,31.5651,31.6805,256296.81227815,0
+TRNO.US,D,20180424,000000,31.7625,31.9806,31.5977,31.8552,347317.63651736,0
+TRNO.US,D,20180425,000000,31.7448,31.9529,31.4822,31.9263,238740.65343193,0
+TRNO.US,D,20180426,000000,32.0812,32.7137,31.9569,32.542,278985.13001123,0
+TRNO.US,D,20180427,000000,32.6071,33.0393,32.5055,32.843,290293.31106566,0
+TRNO.US,D,20180430,000000,32.9426,34.2481,32.5686,33.6757,1092314.7522782,0
+TRNO.US,D,20180501,000000,33.6402,33.9136,33.3669,33.802,516866.3697907,0
+TRNO.US,D,20180502,000000,33.8307,34.4562,33.5218,34.4019,356729.6348551,0
+TRNO.US,D,20180503,000000,34.4177,35.1351,34.3102,34.8095,639487.87456928,0
+TRNO.US,D,20180504,000000,34.9535,35.3413,34.7226,34.8193,1142824.5600907,0
+TRNO.US,D,20180507,000000,34.9614,35.5919,34.8539,35.3541,567825.14015987,0
+TRNO.US,D,20180508,000000,34.8993,35.3798,34.8993,34.9535,756183.68167577,0
+TRNO.US,D,20180509,000000,34.9535,35.0809,34.5638,34.9812,551387.84059706,0
+TRNO.US,D,20180510,000000,35.1726,35.1993,34.8628,35.0443,424851.34178609,0
+TRNO.US,D,20180511,000000,35.0443,35.0986,34.771,34.8193,305374.60182306,0
+TRNO.US,D,20180514,000000,34.8539,34.9081,34.2855,34.4276,403345.73128465,0
+TRNO.US,D,20180515,000000,34.3833,34.3833,33.9086,34.0576,552571.56128818,0
+TRNO.US,D,20180516,000000,34.2391,34.2391,33.7211,33.802,343093.53733874,0
+TRNO.US,D,20180517,000000,33.9046,34.03,33.6807,33.802,253803.70191841,0
+TRNO.US,D,20180518,000000,33.9214,34.03,33.5663,33.8573,320942.35313846,0
+TRNO.US,D,20180521,000000,33.9915,34.1602,33.7832,34.0488,239403.45594221,0
+TRNO.US,D,20180522,000000,34.0941,34.2006,33.8119,34.0103,871921.7695587,0
+TRNO.US,D,20180523,000000,34.1267,34.619,34.0665,34.3635,381385.07746957,0
+TRNO.US,D,20180524,000000,34.3348,34.5727,34.0201,34.2293,259993.91251893,0
+TRNO.US,D,20180525,000000,34.3102,34.4424,34.182,34.3102,217328.28120411,0
+TRNO.US,D,20180529,000000,34.2658,34.4177,34.1119,34.2944,327543.01483478,0
+TRNO.US,D,20180530,000000,34.4019,34.7088,33.8908,34.5727,260195.5909586,0
+TRNO.US,D,20180531,000000,34.5174,34.6635,34.3931,34.5441,459459.97010909,0
+TRNO.US,D,20180601,000000,34.771,34.991,34.5174,34.8371,485490.6772594,0
+TRNO.US,D,20180604,000000,34.9357,35.0266,34.6555,34.9357,259555.08455723,0
+TRNO.US,D,20180605,000000,34.9357,35.1174,34.7088,34.7641,418930.71141147,0
+TRNO.US,D,20180606,000000,34.7088,34.9171,34.3733,34.5727,258908.49739889,0
+TRNO.US,D,20180607,000000,34.619,34.6555,34.2944,34.5095,422762.60176519,0
+TRNO.US,D,20180608,000000,34.4109,34.6279,34.3833,34.4276,174342.39668861,0
+TRNO.US,D,20180611,000000,34.4276,34.4819,34.104,34.2481,208140.25741494,0
+TRNO.US,D,20180612,000000,34.2006,34.6635,34.1119,34.328,320438.66376904,0
+TRNO.US,D,20180613,000000,34.4474,34.4997,33.6304,33.8475,322838.53585515,0
+TRNO.US,D,20180614,000000,34.104,34.3181,34.0576,34.1652,352348.44945464,0
+TRNO.US,D,20180615,000000,34.2293,34.3783,33.9461,34.0013,537991.93298122,0
+TRNO.US,D,20180618,000000,33.8662,34.0665,33.7123,34.03,333194.06498351,0
+TRNO.US,D,20180619,000000,33.9214,34.104,33.6402,33.7123,455867.25619638,0
+TRNO.US,D,20180620,000000,33.7734,34.2481,33.6491,33.9737,848953.73700477,0
+TRNO.US,D,20180621,000000,33.9915,34.0764,33.6856,33.8475,292889.79429397,0
+TRNO.US,D,20180622,000000,33.9382,34.0852,33.7123,34.0201,729689.82353586,0
+TRNO.US,D,20180625,000000,34.0201,34.1207,33.731,33.9382,513960.78141617,0
+TRNO.US,D,20180626,000000,34.0388,34.2757,33.8761,34.0941,873786.53503102,0
+TRNO.US,D,20180627,000000,34.2106,34.3931,33.8573,33.8849,741905.05083907,0
+TRNO.US,D,20180628,000000,33.9382,34.2944,33.802,34.173,596855.68741783,0
+TRNO.US,D,20180629,000000,34.1454,34.2855,33.8119,34.1454,662187.34035682,0
+TRNO.US,D,20180702,000000,34.1119,34.2481,33.5307,33.9461,864924.84519951,0
+TRNO.US,D,20180703,000000,34.03,34.6102,33.9382,34.3733,557179.76161571,0
+TRNO.US,D,20180705,000000,34.5095,34.6822,34.1997,34.4276,1024822.4036941,0
+TRNO.US,D,20180706,000000,34.4829,34.6112,34.1997,34.2648,659990.16016987,0
+TRNO.US,D,20180709,000000,34.328,34.4109,34.0398,34.2096,1039863.1560716,0
+TRNO.US,D,20180710,000000,34.182,34.3733,34.028,34.0645,770141.0458523,0
+TRNO.US,D,20180711,000000,33.9254,34.2381,33.883,33.9254,407500.91521754,0
+TRNO.US,D,20180712,000000,34.0083,34.1642,33.7537,34.1543,440777.85776301,0
+TRNO.US,D,20180713,000000,34.1543,34.5924,33.8731,34.2845,600818.31404651,0
+TRNO.US,D,20180716,000000,34.2747,34.3536,33.8445,34.172,661236.71534973,0
+TRNO.US,D,20180717,000000,34.2471,34.2934,33.6156,33.883,1019181.4881403,0
+TRNO.US,D,20180718,000000,33.8365,34.0921,33.7606,33.9717,1066766.4518479,0
+TRNO.US,D,20180719,000000,33.883,34.5351,33.8445,34.4019,438079.01512563,0
+TRNO.US,D,20180720,000000,34.3733,34.3733,33.7892,33.9432,393985.41938119,0
+TRNO.US,D,20180723,000000,33.9254,33.9619,33.5643,33.8277,401318.81229299,0
+TRNO.US,D,20180724,000000,33.8277,33.8327,33.1064,33.2426,316498.33324926,0
+TRNO.US,D,20180725,000000,33.3165,33.4992,33.1725,33.361,427415.39431053,0
+TRNO.US,D,20180726,000000,33.4429,33.7171,33.434,33.6442,303287.88872115,0
+TRNO.US,D,20180727,000000,33.7004,33.8178,33.1972,33.3896,250624.47948001,0
+TRNO.US,D,20180730,000000,33.4074,33.4616,33.1162,33.3265,319444.46000363,0
+TRNO.US,D,20180731,000000,33.4794,33.883,33.3798,33.653,260504.69610482,0
+TRNO.US,D,20180801,000000,33.5711,33.9807,33.2514,33.883,328340.607458,0
+TRNO.US,D,20180802,000000,33.808,34.0369,33.6728,33.8543,248918.82714853,0
+TRNO.US,D,20180803,000000,34.0744,34.7108,33.7093,34.6743,482089.50719141,0
+TRNO.US,D,20180806,000000,34.6743,34.7562,34.3348,34.4276,408462.68827908,0
+TRNO.US,D,20180807,000000,34.328,34.4019,34.1257,34.3733,269005.59435582,0
+TRNO.US,D,20180808,000000,34.4474,34.5924,34.0645,34.5648,165703.66794619,0
+TRNO.US,D,20180809,000000,34.5648,34.7464,34.4671,34.6112,261322.55791796,0
+TRNO.US,D,20180810,000000,34.5648,34.7414,34.3448,34.4375,305987.74481804,0
+TRNO.US,D,20180813,000000,34.4276,34.5283,33.9845,34.0556,298138.50102285,0
+TRNO.US,D,20180814,000000,34.0468,34.2471,33.9619,34.0556,197017.53944825,0
+TRNO.US,D,20180815,000000,34.0833,34.3448,33.9619,34.1908,255547.86571074,0
+TRNO.US,D,20180816,000000,34.1543,34.5924,34.1543,34.4927,225499.80511896,0
+TRNO.US,D,20180817,000000,34.5283,35.0561,34.476,34.9299,448163.9505686,0
+TRNO.US,D,20180820,000000,35.0759,35.0937,34.8025,35.0028,340717.98828053,0
+TRNO.US,D,20180821,000000,34.994,35.0305,34.5648,34.6112,233332.83356221,0
+TRNO.US,D,20180822,000000,34.5736,34.7739,34.3102,34.3181,379895.2920107,0
+TRNO.US,D,20180823,000000,34.3448,34.4177,34.1543,34.182,154460.34829948,0
+TRNO.US,D,20180824,000000,34.2934,34.6655,34.1642,34.6497,242883.67585088,0
+TRNO.US,D,20180827,000000,34.6822,34.8125,34.4375,34.6022,214044.67243763,0
+TRNO.US,D,20180828,000000,34.6112,34.994,34.5451,34.994,439644.81004668,0
+TRNO.US,D,20180829,000000,35.0561,35.1489,34.8854,34.9022,222474.62852392,0
+TRNO.US,D,20180830,000000,34.9397,35.1124,34.8125,34.9397,312167.82082359,0
+TRNO.US,D,20180831,000000,34.9299,35.1953,34.9299,35.0206,294763.68090176,0
+TRNO.US,D,20180904,000000,34.9299,35.0128,33.883,33.9619,190693.55219429,0
+TRNO.US,D,20180905,000000,33.8632,34.328,33.6817,34.2845,237321.81013778,0
+TRNO.US,D,20180906,000000,34.3733,34.5351,34.3102,34.4177,185148.91529261,0
+TRNO.US,D,20180907,000000,34.328,34.328,34.0083,34.1345,254789.79800785,0
+TRNO.US,D,20180910,000000,33.7349,34.3448,33.7349,34.1543,313720.4407712,0
+TRNO.US,D,20180911,000000,34.0645,34.2747,33.9807,34.102,274197.54735294,0
+TRNO.US,D,20180912,000000,34.1444,34.1444,33.9106,34.0556,173001.58977563,0
+TRNO.US,D,20180913,000000,34.1642,34.4109,34.0744,34.2934,152161.82216295,0
+TRNO.US,D,20180914,000000,34.2471,34.2471,33.7892,34.0369,173278.26421799,0
+TRNO.US,D,20180917,000000,34.102,34.4109,33.9046,34.3181,298003.71090991,0
+TRNO.US,D,20180918,000000,34.3181,34.3733,34.0506,34.1345,330732.37186815,0
+TRNO.US,D,20180919,000000,34.172,34.4829,33.5356,33.6442,332891.04059425,0
+TRNO.US,D,20180920,000000,33.7271,34.3004,33.6353,34.2747,165951.96552266,0
+TRNO.US,D,20180921,000000,34.2283,34.4109,34.0833,34.2747,688803.82709572,0
+TRNO.US,D,20180924,000000,34.1908,34.2747,33.3708,33.3798,277091.98767303,0
+TRNO.US,D,20180925,000000,33.4715,33.9017,33.4429,33.7694,277787.22088716,0
+TRNO.US,D,20180926,000000,33.7438,33.8277,33.3531,33.3985,347893.28151098,0
+TRNO.US,D,20180927,000000,33.4527,33.8731,33.4429,33.7694,258879.10707352,0
+TRNO.US,D,20180928,000000,33.8178,34.3833,33.8178,34.3733,419933.02285285,0
+TRNO.US,D,20181001,000000,34.3448,34.3448,33.7537,33.7981,220583.51310471,0
+TRNO.US,D,20181002,000000,33.7981,33.952,33.6629,33.8632,143050.82129546,0
+TRNO.US,D,20181003,000000,33.8918,34.0921,33.6126,33.7606,515905.61018866,0
+TRNO.US,D,20181004,000000,33.5978,33.7349,33.0285,33.4231,300177.58152846,0
+TRNO.US,D,20181005,000000,33.4507,33.5791,33.2584,33.4044,292950.60186372,0
+TRNO.US,D,20181008,000000,33.5248,34.1662,33.5248,33.953,361732.0709265,0
+TRNO.US,D,20181009,000000,33.9915,34.322,33.9362,34.3043,350903.25621359,0
+TRNO.US,D,20181010,000000,34.2491,34.5233,33.6343,33.7171,401112.06655585,0
+TRNO.US,D,20181011,000000,33.6807,33.6807,32.1118,32.1187,299431.67533953,0
+TRNO.US,D,20181012,000000,32.3477,32.4769,31.5701,31.8355,214080.14351998,0
+TRNO.US,D,20181015,000000,31.8552,32.47,31.7526,32.2213,244368.39401227,0
+TRNO.US,D,20181016,000000,32.4621,33.1843,32.0793,33.1775,282184.62163955,0
+TRNO.US,D,20181017,000000,33.2574,33.3137,32.8983,33.0453,265985.48505825,0
+TRNO.US,D,20181018,000000,33.0453,33.2396,32.8815,33.0285,206789.31590701,0
+TRNO.US,D,20181019,000000,32.984,33.2396,32.8262,33.0926,212699.81168667,0
+TRNO.US,D,20181022,000000,33.212,33.358,32.7808,32.7808,159874.24892619,0
+TRNO.US,D,20181023,000000,32.6081,33.1399,32.4286,32.984,279802.99182436,0
+TRNO.US,D,20181024,000000,33.1933,33.4597,32.9278,33.064,210985.03821973,0
+TRNO.US,D,20181025,000000,33.0551,33.662,32.6437,33.4774,339428.86780184,0
+TRNO.US,D,20181026,000000,33.3768,33.3768,32.5262,33.2761,637252.18292149,0
+TRNO.US,D,20181029,000000,33.5603,33.9727,33.5248,33.7537,225601.15106855,0
+TRNO.US,D,20181030,000000,33.7694,34.7631,33.7694,34.6703,678814.15684535,0
+TRNO.US,D,20181031,000000,34.846,34.846,33.9264,34.3487,827553.52629089,0
+TRNO.US,D,20181101,000000,34.4522,34.7266,34.0941,34.4227,530541.99222739,0
+TRNO.US,D,20181102,000000,34.8736,34.8736,34.1277,34.3773,961045.39762171,0
+TRNO.US,D,20181105,000000,34.4069,35.0473,34.4069,34.6793,321492.6616447,0
+TRNO.US,D,20181106,000000,34.6703,35.3699,34.6703,35.3147,581363.94556463,0
+TRNO.US,D,20181107,000000,35.4795,35.957,35.4519,35.9294,590056.38766033,0
+TRNO.US,D,20181108,000000,35.9482,36.1485,35.6344,35.7084,573283.63300439,0
+TRNO.US,D,20181109,000000,35.6433,35.8347,35.1578,35.7725,345104.24097847,0
+TRNO.US,D,20181112,000000,35.8189,36.0942,35.6255,35.6709,345416.38650318,0
+TRNO.US,D,20181113,000000,35.6157,35.7814,35.2772,35.6255,473418.34774511,0
+TRNO.US,D,20181114,000000,35.8189,35.9482,35.3335,35.6521,263910.93347029,0
+TRNO.US,D,20181115,000000,35.5544,35.8593,35.0651,35.5544,582013.57310145,0
+TRNO.US,D,20181116,000000,35.4321,35.957,35.4044,35.9018,705253.28817249,0
+TRNO.US,D,20181119,000000,35.8821,36.3586,35.7814,36.103,405234.81978487,0
+TRNO.US,D,20181120,000000,35.9827,36.2116,35.4963,35.661,342999.28560563,0
+TRNO.US,D,20181121,000000,35.6255,36.1218,35.5258,35.7084,343388.45405203,0
+TRNO.US,D,20181123,000000,35.5979,35.8268,35.3335,35.6255,121693.1758804,0
+TRNO.US,D,20181126,000000,35.9205,35.9205,35.4044,35.5544,303562.53624452,0
+TRNO.US,D,20181127,000000,35.4963,35.7084,35.3946,35.661,283309.56167992,0
+TRNO.US,D,20181128,000000,35.6433,36.2965,35.6433,35.9827,539749.27174698,0
+TRNO.US,D,20181129,000000,35.8446,36.103,35.3601,35.8544,310564.52790119,0
+TRNO.US,D,20181130,000000,35.9018,36.1129,35.5544,35.8002,453467.38411026,0
+TRNO.US,D,20181203,000000,36.0844,36.0844,35.5624,36.0389,293869.80962644,0
+TRNO.US,D,20181204,000000,36.0646,36.2028,35.4863,35.5979,584507.69692068,0
+TRNO.US,D,20181206,000000,35.4795,36.0201,34.5984,36.0103,548241.04886251,0
+TRNO.US,D,20181207,000000,35.9383,35.957,35.2959,35.4607,352456.88962069,0
+TRNO.US,D,20181210,000000,35.5446,35.5979,34.626,35.1854,476893.5003563,0
+TRNO.US,D,20181211,000000,35.4222,35.7863,35.1124,35.2772,400304.33933767,0
+TRNO.US,D,20181212,000000,35.4607,35.6067,34.5894,34.5984,314381.21636247,0
+TRNO.US,D,20181213,000000,34.5332,35.0749,34.4522,34.5608,396958.90954195,0
+TRNO.US,D,20181214,000000,34.4878,34.8371,34.3773,34.5509,410547.37446199,0
+TRNO.US,D,20181217,000000,34.6625,34.9022,33.8503,33.9491,644415.31463799,0
+TRNO.US,D,20181218,000000,34.172,34.5332,34.0911,34.2865,532132.11017635,0
+TRNO.US,D,20181219,000000,34.329,34.5332,33.4616,33.5909,487993.92221409,0
+TRNO.US,D,20181220,000000,33.5811,33.8879,33.1301,33.5278,363483.32893529,0
+TRNO.US,D,20181221,000000,33.5633,34.026,32.7699,32.7887,773420.60078079,0
+TRNO.US,D,20181224,000000,32.7127,32.844,31.2267,31.2346,158376.35579135,0
+TRNO.US,D,20181226,000000,31.4389,32.2351,30.9603,32.2253,350719.82004484,0
+TRNO.US,D,20181227,000000,31.8642,32.2539,31.2,32.2351,404524.3846783,0
+TRNO.US,D,20181228,000000,32.4384,32.7374,31.8464,32.1769,253508.78520513,0
+TRNO.US,D,20181231,000000,32.2815,32.4837,31.727,32.4837,352303.85723682,0
+TRNO.US,D,20190102,000000,32.1582,32.1582,31.4023,31.6332,322392.61367699,0
+TRNO.US,D,20190103,000000,31.5602,32.1217,31.3797,31.6983,354514.21239722,0
+TRNO.US,D,20190104,000000,31.8918,32.4384,31.6431,32.2055,315021.72276384,0
+TRNO.US,D,20190107,000000,32.3239,32.7521,31.9647,32.5282,394207.36701078,0
+TRNO.US,D,20190108,000000,32.6594,33.8327,32.5647,33.7576,386672.2956593,0
+TRNO.US,D,20190109,000000,33.8603,33.9244,33.3245,33.8327,231831.90004889,0
+TRNO.US,D,20190110,000000,33.7576,34.4612,33.6846,34.172,305032.05251348,0
+TRNO.US,D,20190111,000000,34.1187,34.5707,33.9323,34.471,181249.12315267,0
+TRNO.US,D,20190114,000000,34.3566,34.4967,34.0596,34.0823,260638.47275827,0
+TRNO.US,D,20190115,000000,34.2106,34.5056,34.182,34.5056,230907.6249887,0
+TRNO.US,D,20190116,000000,34.4799,34.8658,34.3665,34.848,150699.40011047,0
+TRNO.US,D,20190117,000000,34.7364,35.144,34.6368,34.9772,178546.2266773,0
+TRNO.US,D,20190118,000000,34.9871,35.3383,34.8568,35.2071,164564.53947287,0
+TRNO.US,D,20190122,000000,35.4765,35.5515,34.8756,35.3285,284916.9084403,0
+TRNO.US,D,20190123,000000,35.3383,35.7992,35.2535,35.7163,281386.01555684,0
+TRNO.US,D,20190124,000000,35.7449,35.8623,35.4094,35.5683,150140.98392827,0
+TRNO.US,D,20190125,000000,35.6778,36.1495,35.6778,36.0952,135962.68558164,0
+TRNO.US,D,20190128,000000,36.1593,36.634,36.0201,36.5925,190905.36522891,0
+TRNO.US,D,20190129,000000,36.5737,36.9162,36.5549,36.8707,204242.49219399,0
+TRNO.US,D,20190130,000000,36.8609,37.3118,36.7967,37.3118,339807.90165327,0
+TRNO.US,D,20190131,000000,37.295,37.4963,36.8707,37.2575,405530.74995765,0
+TRNO.US,D,20190201,000000,37.2674,37.2674,36.5549,37.0927,268009.36367142,0
+TRNO.US,D,20190204,000000,37.0178,37.295,36.8243,37.2387,256975.83014036,0
+TRNO.US,D,20190205,000000,37.2477,37.3651,37.0542,37.2131,245923.04087886,0
+TRNO.US,D,20190206,000000,37.1293,37.1756,36.9082,37.0829,130646.07706654,0
+TRNO.US,D,20190207,000000,38.562,39.4362,37.3691,39.2901,699351.91352828,0
+TRNO.US,D,20190208,000000,39.0682,39.3454,38.3193,38.413,470302.97325493,0
+TRNO.US,D,20190211,000000,38.4396,38.5768,38.0992,38.1732,505855.13236854,0
+TRNO.US,D,20190212,000000,38.2186,38.4228,37.7627,37.8486,550348.03115433,0
+TRNO.US,D,20190213,000000,38.1535,38.5038,37.4065,38.1348,589594.25013023,0
+TRNO.US,D,20190214,000000,38.1348,38.3774,37.9344,38.109,292589.8102832,0
+TRNO.US,D,20190215,000000,38.118,38.2916,37.9344,38.2738,322169.6525879,0
+TRNO.US,D,20190219,000000,38.2275,38.3093,37.8574,37.969,276119.06655703,0
+TRNO.US,D,20190220,000000,37.9878,38.0163,37.6453,37.8861,341907.78972863,0
+TRNO.US,D,20190221,000000,37.7588,38.0419,37.6187,37.9245,393916.50413548,0
+TRNO.US,D,20190222,000000,38.0519,38.3874,37.8762,38.2916,420948.50926767,0
+TRNO.US,D,20190225,000000,38.3093,38.3093,37.9778,38.0992,264828.11431402,0
+TRNO.US,D,20190226,000000,38.2738,38.2738,37.7588,37.8298,319644.1115243,0
+TRNO.US,D,20190227,000000,37.7292,37.8121,37.3118,37.4786,191116.16480404,0
+TRNO.US,D,20190228,000000,37.4786,38.0607,37.4786,37.7775,464278.97001174,0
+TRNO.US,D,20190301,000000,37.7865,37.9147,37.4026,37.8486,314839.30005459,0
+TRNO.US,D,20190304,000000,37.9591,38.1821,37.4707,37.8762,320499.47133879,0
+TRNO.US,D,20190305,000000,37.82,37.9591,37.7016,37.8486,300935.64923134,0
+TRNO.US,D,20190306,000000,37.8673,37.8861,37.5447,37.592,241243.89838663,0
+TRNO.US,D,20190307,000000,37.6551,37.8762,37.3977,37.5259,273206.38396602,0
+TRNO.US,D,20190308,000000,37.4618,37.6818,37.3513,37.5161,308894.34665207,0
+TRNO.US,D,20190311,000000,37.6641,38.0025,37.592,37.8959,311096.5941365,0
+TRNO.US,D,20190312,000000,37.9778,38.2827,37.8673,38.1919,343347.9156722,0
+TRNO.US,D,20190313,000000,38.3193,38.6981,38.1633,38.3015,501621.91205448,0
+TRNO.US,D,20190314,000000,38.413,38.4663,38.1535,38.338,847415.30549011,0
+TRNO.US,D,20190315,000000,38.4228,38.8561,38.3676,38.5905,757916.69741363,0
+TRNO.US,D,20190318,000000,38.562,38.8807,38.4317,38.8561,324623.23802731,0
+TRNO.US,D,20190319,000000,38.8925,38.9576,38.1268,38.1919,319086.7088016,0
+TRNO.US,D,20190320,000000,38.2374,38.6706,37.7677,38.3577,211442.10845235,0
+TRNO.US,D,20190321,000000,38.264,38.9488,38.264,38.7741,354748.32154075,0
+TRNO.US,D,20190322,000000,38.6794,38.8747,38.1446,38.1919,290594.30853592,0
+TRNO.US,D,20190325,000000,38.2186,38.4317,38.0074,38.2827,205499.18196881,0
+TRNO.US,D,20190326,000000,38.4396,38.7909,38.3479,38.782,281755.92827282,0
+TRNO.US,D,20190327,000000,38.7909,38.7909,38.3577,38.6794,183539.54161324,0
+TRNO.US,D,20190328,000000,38.8106,39.2605,38.7367,39.2102,338826.87286132,0
+TRNO.US,D,20190329,000000,39.2004,39.2823,38.9863,39.0514,392834.12939393,0
+TRNO.US,D,20190401,000000,39.0702,39.1954,38.4929,39.0159,214547.34834756,0
+TRNO.US,D,20190402,000000,39.0336,39.4698,38.5807,39.3859,280408.02714336,0
+TRNO.US,D,20190403,000000,39.451,39.6464,39.154,39.2941,281762.00902979,0
+TRNO.US,D,20190404,000000,39.3326,39.4994,39.2142,39.4796,231942.36713393,0
+TRNO.US,D,20190405,000000,39.5181,39.9256,39.3859,39.8792,281216.76782104,0
+TRNO.US,D,20190408,000000,39.8516,39.8882,39.5902,39.8131,245690.95865432,0
+TRNO.US,D,20190409,000000,39.8131,39.9059,39.6434,39.7214,290676.39875509,0
+TRNO.US,D,20190410,000000,39.8417,40.4733,39.7678,40.4634,221381.10572793,0
+TRNO.US,D,20190411,000000,40.6587,40.7703,40.3519,40.6874,254920.53428281,0
+TRNO.US,D,20190412,000000,40.788,41.0021,40.4101,40.9469,168410.61825954,0
+TRNO.US,D,20190415,000000,41.0593,41.0593,40.5295,40.6311,179569.82076809,0
+TRNO.US,D,20190416,000000,40.5858,40.641,39.5724,39.8516,154920.45891059,0
+TRNO.US,D,20190417,000000,39.9986,39.9986,39.4047,39.6365,253090.22643335,0
+TRNO.US,D,20190418,000000,39.675,40.1299,39.4895,40.1101,168259.61279466,0
+TRNO.US,D,20190422,000000,39.9621,40.0085,39.3582,39.7115,137487.94212287,0
+TRNO.US,D,20190423,000000,39.8516,40.4358,39.8033,40.42,185605.98552524,0
+TRNO.US,D,20190424,000000,40.4634,40.8452,40.3469,40.8452,186429.92809534,0
+TRNO.US,D,20190425,000000,40.7603,41.0593,40.5295,40.7436,169635.89079,0
+TRNO.US,D,20190426,000000,40.9103,41.2271,40.6163,41.0949,84374.556865572,0
+TRNO.US,D,20190429,000000,41.1413,41.379,40.9103,41.16,198949.19324729,0
+TRNO.US,D,20190430,000000,41.2271,41.5873,40.9646,41.4777,345756.90889378,0
+TRNO.US,D,20190501,000000,41.4303,42.1083,41.0021,41.6444,279578.00381629,0
+TRNO.US,D,20190502,000000,43.6584,43.83,41.7077,41.9316,312548.88159402,0
+TRNO.US,D,20190503,000000,42.1369,42.3224,41.5695,42.1546,371946.72918494,0
+TRNO.US,D,20190506,000000,41.9218,42.1269,41.7826,41.9681,197704.66498641,0
+TRNO.US,D,20190507,000000,41.8586,41.9593,41.0505,41.4205,257472.42529331,0
+TRNO.US,D,20190508,000000,41.4303,41.8971,41.4303,41.531,236136.06252766,0
+TRNO.US,D,20190509,000000,41.606,41.7728,41.1146,41.7728,401092.81082542,0
+TRNO.US,D,20190510,000000,41.754,42.2473,41.6919,42.1822,389028.5889871,0
+TRNO.US,D,20190513,000000,41.8675,42.1083,41.7451,41.9504,197176.65258909,0
+TRNO.US,D,20190514,000000,41.83,42.2375,41.6919,42.0244,353427.7838177,0
+TRNO.US,D,20190515,000000,41.9218,42.4476,41.83,42.1369,185733.68142171,0
+TRNO.US,D,20190516,000000,42.2375,42.6943,42.0244,42.4131,210788.42707754,0
+TRNO.US,D,20190517,000000,42.2849,42.5543,41.9316,42.4802,497870.08500093,0
+TRNO.US,D,20190520,000000,42.2671,42.2671,41.7451,41.9504,451803.28361812,0
+TRNO.US,D,20190521,000000,42.0342,42.7022,42.0342,42.6943,350227.27872987,0
+TRNO.US,D,20190522,000000,42.647,42.8798,42.3687,42.5267,174400.16387987,0
+TRNO.US,D,20190523,000000,42.3402,42.4428,42.0727,42.3402,285342.56142855,0
+TRNO.US,D,20190524,000000,42.4891,42.5818,41.977,42.2573,316530.76395313,0
+TRNO.US,D,20190528,000000,42.3875,42.6342,42.2573,42.35,635004.32975975,0
+TRNO.US,D,20190529,000000,42.2198,42.2573,41.6494,42.1546,658263.22518898,0
+TRNO.US,D,20190530,000000,42.1457,42.572,42.1457,42.35,745391.35150471,0
+TRNO.US,D,20190531,000000,42.1546,42.722,42.0816,42.4614,726590.66439763,0
+TRNO.US,D,20190603,000000,42.647,42.8888,42.3402,42.8059,273670.54841511,0
+TRNO.US,D,20190604,000000,42.871,43.0101,41.977,42.2937,249132.66710215,0
+TRNO.US,D,20190605,000000,42.4131,43.092,42.3599,43.0585,213003.84953541,0
+TRNO.US,D,20190606,000000,43.1009,43.4374,42.8888,43.3623,346487.61319027,0
+TRNO.US,D,20190607,000000,43.6317,43.985,43.5716,43.6772,353491.63176593,0
+TRNO.US,D,20190610,000000,43.6672,43.7817,43.243,43.6672,191262.10297144,0
+TRNO.US,D,20190611,000000,43.7433,43.7719,43.3575,43.7245,305576.28026273,0
+TRNO.US,D,20190612,000000,43.7531,44.2248,43.7531,44.0047,253776.33851202,0
+TRNO.US,D,20190613,000000,44.0669,44.2248,43.84,44.0303,349493.5340549,0
+TRNO.US,D,20190614,000000,44.0481,44.206,43.7343,44.0768,247395.5975263,0
+TRNO.US,D,20190617,000000,44.1152,44.4487,44.0481,44.2919,381424.60238991,0
+TRNO.US,D,20190618,000000,44.4487,44.6915,44.206,44.4685,189494.62961072,0
+TRNO.US,D,20190619,000000,44.3758,45.1276,44.1803,45.0418,543034.90743245,0
+TRNO.US,D,20190620,000000,45.175,45.322,44.9885,45.1562,450640.8455764,0
+TRNO.US,D,20190621,000000,44.8483,44.8483,44.3481,44.5425,509617.09401706,0
+TRNO.US,D,20190624,000000,44.6441,44.7921,44.4586,44.7013,349913.10628616,0
+TRNO.US,D,20190625,000000,44.7734,45.1562,44.3106,44.3481,261176.61975055,0
+TRNO.US,D,20190626,000000,44.3816,44.3816,43.5498,43.8429,560421.81854285,0
+TRNO.US,D,20190627,000000,43.911,44.6155,43.911,44.5869,366970.64306043,0
+TRNO.US,D,20190628,000000,44.5869,45.691,44.5869,45.5548,1401268.8930405,0
+TRNO.US,D,20190701,000000,45.7867,45.7867,44.7556,45.2657,368403.67478753,0
+TRNO.US,D,20190702,000000,45.4049,46.1134,45.3793,46.0186,339334.61606872,0
+TRNO.US,D,20190703,000000,46.0936,46.6284,46.0936,46.4004,163340.28040191,0
+TRNO.US,D,20190705,000000,46.141,46.5336,45.5864,46.4104,136300.16759375,0
+TRNO.US,D,20190708,000000,46.364,46.5238,46.0936,46.2702,212289.36059085,0
+TRNO.US,D,20190709,000000,46.2998,46.5781,46.1863,46.5613,186230.27657466,0
+TRNO.US,D,20190710,000000,46.9244,47.4109,46.6906,47.2146,201430.14209307,0
+TRNO.US,D,20190711,000000,47.1395,47.2244,46.1775,46.364,433389.73803844,0
+TRNO.US,D,20190712,000000,46.3916,46.6728,46.0186,46.4104,378549.41780025,0
+TRNO.US,D,20190715,000000,46.506,46.6826,46.1696,46.2998,172776.60176756,0
+TRNO.US,D,20190716,000000,46.1863,46.6255,46.1863,46.3195,206763.97941961,0
+TRNO.US,D,20190717,000000,46.29,46.434,45.916,46.2229,183584.13383105,0
+TRNO.US,D,20190718,000000,46.141,46.4202,45.7769,46.3285,165272.94766046,0
+TRNO.US,D,20190719,000000,46.1863,46.506,45.4216,45.5045,149456.89876859,0
+TRNO.US,D,20190722,000000,45.5992,45.8884,45.2539,45.6999,152820.57083523,0
+TRNO.US,D,20190723,000000,46.0008,46.214,45.6841,46.1035,206108.27112581,0
+TRNO.US,D,20190724,000000,46.2702,46.4389,45.9347,46.2426,307216.05772698,0
+TRNO.US,D,20190725,000000,46.29,46.4863,45.8933,45.9634,204358.02657651,0
+TRNO.US,D,20190726,000000,45.9634,46.2614,45.7433,46.133,324275.62142023,0
+TRNO.US,D,20190729,000000,46.2041,46.5613,46.0048,46.214,213361.60073744,0
+TRNO.US,D,20190730,000000,46.1134,46.4202,45.9446,46.1775,375964.0826264,0
+TRNO.US,D,20190731,000000,46.133,46.4004,45.4414,45.6082,608813.49600909,0
+TRNO.US,D,20190801,000000,45.991,46.7004,45.9081,46.4567,411788.86234438,0
+TRNO.US,D,20190802,000000,45.8785,46.515,45.7098,45.8785,407748.19933452,0
+TRNO.US,D,20190805,000000,45.5814,45.5814,44.1617,44.8523,394710.0429207,0
+TRNO.US,D,20190806,000000,44.8237,45.5144,44.7319,45.1513,471600.20140959,0
+TRNO.US,D,20190807,000000,45.0852,45.8321,44.5987,45.543,475278.04591995,0
+TRNO.US,D,20190808,000000,45.6367,46.6432,45.4759,46.3561,344555.95939123,0
+TRNO.US,D,20190809,000000,46.1863,46.4567,45.7581,46.2524,381654.65769546,0
+TRNO.US,D,20190812,000000,46.2229,46.3916,45.991,45.991,259150.7142184,0
+TRNO.US,D,20190813,000000,45.9821,46.3916,45.6999,46.3383,976694.22569678,0
+TRNO.US,D,20190814,000000,46.1775,46.5613,45.9821,46.2614,202560.14943092,0
+TRNO.US,D,20190815,000000,46.3827,46.8968,46.2702,46.7103,338700.19042434,0
+TRNO.US,D,20190816,000000,46.813,47.5974,46.7281,47.3911,260160.11987624,0
+TRNO.US,D,20190819,000000,47.6793,47.8203,47.3763,47.5036,382569.8116202,0
+TRNO.US,D,20190820,000000,47.5313,47.5313,46.9146,47.176,171983.06298232,0
+TRNO.US,D,20190821,000000,47.3358,47.4345,47.0832,47.1109,280672.54007178,0
+TRNO.US,D,20190822,000000,47.1671,47.4938,46.7004,47.3171,347637.88971804,0
+TRNO.US,D,20190823,000000,47.2146,47.3526,46.3195,46.4104,309670.65662587,0
+TRNO.US,D,20190826,000000,46.7201,46.9905,46.4765,46.803,238218.72179159,0
+TRNO.US,D,20190827,000000,46.952,47.1671,46.4597,46.6175,470838.07986874,0
+TRNO.US,D,20190828,000000,46.6333,46.9244,46.506,46.7656,296754.11535156,0
+TRNO.US,D,20190829,000000,46.9619,47.4395,46.9619,47.1671,303752.05317024,0
+TRNO.US,D,20190830,000000,47.1859,47.2787,47.0093,47.1948,314695.38880618,0
+TRNO.US,D,20190903,000000,47.0832,47.4207,47.0171,47.2609,260339.502207,0
+TRNO.US,D,20190904,000000,47.4652,47.7552,47.3358,47.6162,272153.39954985,0
+TRNO.US,D,20190905,000000,47.6526,47.698,47.2787,47.6162,386783.77620385,0
+TRNO.US,D,20190906,000000,47.6438,47.6526,47.1859,47.5687,257046.77230506,0
+TRNO.US,D,20190909,000000,47.5214,47.8944,47.4652,47.5875,321178.48920099,0
+TRNO.US,D,20190910,000000,47.4395,47.4395,46.0265,46.1696,418658.0908071,0
+TRNO.US,D,20190911,000000,46.1863,46.515,45.7769,46.0561,455699.02192007,0
+TRNO.US,D,20190912,000000,46.4567,47.2046,46.4567,47.1198,310673.98152674,0
+TRNO.US,D,20190913,000000,47.2046,47.7276,46.6255,46.9619,498461.94534649,0
+TRNO.US,D,20190916,000000,47.0271,47.7552,46.952,47.7365,212697.78476767,0
+TRNO.US,D,20190917,000000,47.6625,47.9802,47.6526,47.849,250041.74026991,0
+TRNO.US,D,20190918,000000,47.9713,48.0434,46.6255,47.0646,304890.16818406,0
+TRNO.US,D,20190919,000000,47.2885,47.849,47.2046,47.3813,238742.68035094,0
+TRNO.US,D,20190920,000000,47.7365,47.9802,47.4652,47.8569,1095450.3959583,0
+TRNO.US,D,20190923,000000,47.8115,48.3897,47.698,48.0917,435021.40782671,0
+TRNO.US,D,20190924,000000,48.2209,48.2209,47.2332,47.3911,287364.41312272,0
+TRNO.US,D,20190925,000000,47.4207,47.4938,47.1198,47.4296,198857.98189266,0
+TRNO.US,D,20190926,000000,47.5401,48.1746,47.5401,48.0621,211471.49877773,0
+TRNO.US,D,20190927,000000,48.1193,48.2209,47.4553,47.849,197176.65258909,0
+TRNO.US,D,20190930,000000,47.7552,48.1795,47.6881,47.6881,303291.94255914,0
+TRNO.US,D,20191001,000000,47.7079,47.8854,47.0586,47.3626,221341.58080758,0
+TRNO.US,D,20191002,000000,47.2609,47.7947,47.2609,47.775,310813.83893716,0
+TRNO.US,D,20191003,000000,47.8115,48.5426,47.7079,48.0739,317446.93133735,0
+TRNO.US,D,20191004,000000,48.2338,48.5239,48.15,48.3729,223303.63839151,0
+TRNO.US,D,20191007,000000,48.3828,48.9373,48.0128,48.6946,236695.49216937,0
+TRNO.US,D,20191008,000000,48.5989,49.1436,48.3541,48.9561,356848.20961611,0
+TRNO.US,D,20191009,000000,49.2294,49.2847,48.7686,48.9758,296799.72102887,0
+TRNO.US,D,20191010,000000,48.9275,49.6053,48.667,49.409,344639.06306988,0
+TRNO.US,D,20191011,000000,49.6498,49.8027,49.3024,49.5274,428905.1797694,0
+TRNO.US,D,20191014,000000,49.4978,49.6784,49.2107,49.557,521945.82878379,0
+TRNO.US,D,20191015,000000,49.3991,49.6784,49.0695,49.4899,625342.00692653,0
+TRNO.US,D,20191016,000000,49.3695,49.8481,48.7962,49.7642,515871.1525658,0
+TRNO.US,D,20191017,000000,49.7642,50.6839,49.7197,50.374,704368.53803263,0
+TRNO.US,D,20191018,000000,50.2517,50.3917,50.0918,50.1401,245801.42573936,0
+TRNO.US,D,20191021,000000,50.2132,50.4194,50.0257,50.3651,280796.18213027,0
+TRNO.US,D,20191022,000000,50.4105,50.6542,49.8846,49.9132,208969.26728253,0
+TRNO.US,D,20191023,000000,49.9615,50.1017,49.481,50.0543,325542.44579001,0
+TRNO.US,D,20191024,000000,50.3552,50.6739,50.0158,50.6266,556975.04279755,0
+TRNO.US,D,20191025,000000,50.747,50.8614,50.3128,50.6266,354158.48811418,0
+TRNO.US,D,20191028,000000,50.7124,51.4801,50.6839,51.3676,502774.21550123,0
+TRNO.US,D,20191029,000000,51.3962,51.8008,51.3874,51.566,257271.76031313,0
+TRNO.US,D,20191030,000000,51.6035,52.0702,51.4801,52.0514,242467.1439981,0
+TRNO.US,D,20191031,000000,52.3997,53.3756,51.9271,52.9375,583170.94384568,0
+TRNO.US,D,20191101,000000,52.8407,53.0963,52.456,53.0865,796726.11534683,0
+TRNO.US,D,20191104,000000,53.047,53.1013,52.5034,52.899,354964.18841336,0
+TRNO.US,D,20191105,000000,52.8112,52.8112,51.4889,51.7051,624732.91776955,0
+TRNO.US,D,20191106,000000,51.8738,52.2695,51.8284,52.1373,305442.50360928,0
+TRNO.US,D,20191107,000000,52.0998,52.2863,51.8096,52.0899,361310.47177624,0
+TRNO.US,D,20191108,000000,52.0702,52.4195,52.0435,52.1274,242926.24114971,0
+TRNO.US,D,20191111,000000,52.1659,52.305,51.8324,52.08,177546.95561442,0
+TRNO.US,D,20191112,000000,52.1185,52.4934,51.6399,51.6952,191469.86216809,0
+TRNO.US,D,20191113,000000,51.6764,52.1274,51.6163,52.0347,344894.45486283,0
+TRNO.US,D,20191114,000000,52.1659,52.7579,52.0435,52.6533,764262.9807765,0
+TRNO.US,D,20191115,000000,52.6533,53.1239,52.5517,52.9454,225969.03686553,0
+TRNO.US,D,20191118,000000,52.9641,53.2395,52.6533,52.8892,206367.71675674,0
+TRNO.US,D,20191119,000000,53.0184,53.423,52.8793,53.2059,262568.09963833,0
+TRNO.US,D,20191120,000000,53.2059,53.6687,53.1427,53.4328,433989.70605996,0
+TRNO.US,D,20191121,000000,53.2927,53.5552,52.9789,53.273,665461.82798783,0
+TRNO.US,D,20191122,000000,53.4506,53.4506,52.6138,52.9641,178723.58208907,0
+TRNO.US,D,20191125,000000,53.1694,53.5916,52.9888,53.2641,266804.36033089,0
+TRNO.US,D,20191126,000000,53.2641,54.159,53.2148,54.1264,462670.60979186,0
+TRNO.US,D,20191127,000000,54.2488,54.4096,53.8838,54.391,337777.94228314,0
+TRNO.US,D,20191129,000000,54.382,54.6199,54.164,54.164,239811.88011903,0
+TRNO.US,D,20191202,000000,54.0239,54.4817,53.5996,53.8838,394917.80211735,0
+TRNO.US,D,20191203,000000,53.8364,54.1452,53.7693,54.1068,231219.77051341,0
+TRNO.US,D,20191204,000000,54.1452,54.5448,53.3302,53.3302,389106.62536828,0
+TRNO.US,D,20191205,000000,53.2828,53.9381,53.2059,53.7052,462545.95427388,0
+TRNO.US,D,20191206,000000,53.9568,54.2764,53.5365,53.5453,494101.02913594,0
+TRNO.US,D,20191209,000000,53.5996,53.7604,53.3519,53.4802,349545.22048918,0
+TRNO.US,D,20191210,000000,53.4802,53.7426,52.9937,53.0668,274070.86491596,0
+TRNO.US,D,20191211,000000,53.0184,53.2148,52.1096,52.1274,357214.0684941,0
+TRNO.US,D,20191212,000000,52.1274,52.373,50.89,51.0588,588978.06675677,0
+TRNO.US,D,20191213,000000,51.0588,51.3577,50.223,50.8338,725998.80405206,0
+TRNO.US,D,20191216,000000,50.8427,51.0351,50.1944,50.6641,480774.03676582,0
+TRNO.US,D,20191217,000000,50.7568,50.8328,49.8293,49.8481,491855.2028932,0
+TRNO.US,D,20191218,000000,49.8944,50.2319,49.3123,49.5471,441937.25542624,0
+TRNO.US,D,20191219,000000,49.5274,49.6872,49.3123,49.5767,714499.07915291,0
+TRNO.US,D,20191220,000000,49.8579,50.3651,49.6596,49.9418,825320.87502158,0
+TRNO.US,D,20191223,000000,49.9793,50.0158,49.3892,49.4357,238167.0353573,0
+TRNO.US,D,20191224,000000,49.4978,49.774,49.3498,49.6784,88936.138056288,0
+TRNO.US,D,20191226,000000,49.705,49.9793,49.4978,49.774,111638.64422231,0
+TRNO.US,D,20191227,000000,49.8747,50.5151,49.8747,50.4578,368173.61948197,0
+TRNO.US,D,20191230,000000,50.3917,50.9265,50.3069,50.8358,245743.6585481,0
+TRNO.US,D,20191231,000000,50.8446,51.4436,50.741,51.0617,470482.3555857,0
+TRNO.US,D,20200102,000000,51.3163,51.3163,50.0336,50.5329,401112.06655585,0
+TRNO.US,D,20200103,000000,50.3542,51.1732,50.3394,51.1278,203546.24552036,0
+TRNO.US,D,20200106,000000,51.1545,51.6557,50.9749,51.2502,308412.95339155,0
+TRNO.US,D,20200107,000000,50.8634,51.1732,50.6937,50.8446,453997.42342658,0
+TRNO.US,D,20200108,000000,50.8161,51.2502,50.5151,51.1358,436693.61599483,0
+TRNO.US,D,20200109,000000,51.1929,51.6735,51.0341,51.3262,236761.36703659,0
+TRNO.US,D,20200110,000000,51.4012,51.8432,51.2127,51.6557,251011.62100741,0
+TRNO.US,D,20200113,000000,51.6557,52.5044,51.6557,52.4944,296654.79632097,0
+TRNO.US,D,20200114,000000,52.523,52.523,51.8344,51.8521,250413.67990487,0
+TRNO.US,D,20200115,000000,51.9399,53.0312,51.9399,52.9404,272892.21152231,0
+TRNO.US,D,20200116,000000,53.0608,53.7969,52.9404,53.7871,265628.74731573,0
+TRNO.US,D,20200117,000000,53.8542,54.0791,53.349,53.8907,264868.65269385,0
+TRNO.US,D,20200121,000000,53.8907,54.6347,53.8443,54.5991,306604.94165099,0
+TRNO.US,D,20200122,000000,54.8152,54.9188,53.3252,53.4664,278247.33149827,0
+TRNO.US,D,20200123,000000,53.4861,54.4837,53.269,54.2952,266328.03436784,0
+TRNO.US,D,20200124,000000,54.3535,54.4196,53.8097,53.9371,221151.05042237,0
+TRNO.US,D,20200127,000000,53.5621,54.5813,53.4466,54.3149,215915.51866692,0
+TRNO.US,D,20200128,000000,54.4561,54.7215,54.2666,54.6534,287716.08356777,0
+TRNO.US,D,20200129,000000,54.9188,54.9188,54.4363,54.7589,180596.45523736,0
+TRNO.US,D,20200130,000000,54.5715,55.2779,54.5715,54.9474,270525.78359956,0
+TRNO.US,D,20200131,000000,54.9376,54.9938,53.8907,54.0042,396420.76254966,0
+TRNO.US,D,20200203,000000,54.1935,54.7589,54.159,54.4274,266984.75612114,0
+TRNO.US,D,20200204,000000,54.4739,55.2681,54.1541,54.7964,225637.6356104,0
+TRNO.US,D,20200205,000000,55.0313,55.201,54.5813,54.7777,144701.74681416,0
+TRNO.US,D,20200206,000000,54.7777,55.0125,54.6632,54.7964,154690.40360503,0
+TRNO.US,D,20200207,000000,55.1349,56.1147,54.7777,55.5325,297007.48022552,0
+TRNO.US,D,20200210,000000,55.5681,55.8247,55.2395,55.7476,301423.12324883,0
+TRNO.US,D,20200211,000000,55.8443,56.1937,55.5651,56.1838,432861.72564111,0
+TRNO.US,D,20200212,000000,56.4552,56.9939,56.164,56.9662,315073.40919813,0
+TRNO.US,D,20200213,000000,56.7107,57.7103,56.7107,57.7014,299055.68186658,0
+TRNO.US,D,20200214,000000,57.7191,58.3723,57.5721,58.247,360421.66779839,0
+TRNO.US,D,20200218,000000,58.2944,58.696,58.1444,58.5894,381786.40742992,0
+TRNO.US,D,20200219,000000,58.5598,58.768,58.1297,58.4641,395265.41872442,0
+TRNO.US,D,20200220,000000,58.3802,58.474,57.7103,58.323,297561.84256973,0
+TRNO.US,D,20200221,000000,58.4454,58.7286,58.247,58.5499,261421.87694854,0
+TRNO.US,D,20200224,000000,57.504,58.023,56.9179,56.9179,367453.04978044,0
+TRNO.US,D,20200225,000000,56.9179,57.1261,55.5325,55.6263,424725.67280861,0
+TRNO.US,D,20200226,000000,55.6648,56.4294,55.3895,55.5503,273526.63716671,0
+TRNO.US,D,20200227,000000,54.7017,54.9849,51.6173,51.6173,471056.98711984,0
+TRNO.US,D,20200228,000000,50.7322,51.7978,48.594,51.7505,896605.58903906,0
+TRNO.US,D,20200302,000000,52.0504,54.3633,51.3064,54.3149,494469.92839243,0
+TRNO.US,D,20200303,000000,54.2123,55.6362,53.7407,54.1452,367878.70276869,0
+TRNO.US,D,20200304,000000,54.8616,57.2771,54.8616,56.8626,475755.38534248,0
+TRNO.US,D,20200305,000000,55.795,56.3623,55.1912,56.1246,436458.4933918,0
+TRNO.US,D,20200306,000000,54.7116,55.8443,53.0224,54.9277,457503.99328214,0
+TRNO.US,D,20200309,000000,51.8719,52.383,49.3063,52.0247,553259.70028585,0
+TRNO.US,D,20200310,000000,52.3918,52.6839,48.2614,51.7416,516969.74265928,0
+TRNO.US,D,20200311,000000,50.5052,50.5615,47.4029,47.9497,650175.81841228,0
+TRNO.US,D,20200312,000000,44.7704,46.2505,42.195,42.4033,802716.67442666,0
+TRNO.US,D,20200313,000000,44.4882,47.2984,42.7052,47.2984,618186.98288599,0
+TRNO.US,D,20200316,000000,43.3841,44.508,39.7204,40.6015,774815.12104705,0
+TRNO.US,D,20200317,000000,41.2626,47.0823,40.6686,43.2894,764424.12083634,0
+TRNO.US,D,20200318,000000,40.3381,43.7333,39.893,43.3555,900093.91662369,0
+TRNO.US,D,20200319,000000,43.2153,45.7995,40.6301,43.979,803056.18335776,0
+TRNO.US,D,20200320,000000,44.3471,44.6096,40.3657,41.5823,1264396.1208316,0
+TRNO.US,D,20200323,000000,41.4896,43.5262,40.0272,42.9026,734130.80304658,0
+TRNO.US,D,20200324,000000,43.8449,44.7704,41.8577,44.4113,725184.99607692,0
+TRNO.US,D,20200325,000000,43.9129,45.3368,42.4111,44.4596,786539.83395428,0
+TRNO.US,D,20200326,000000,45.0753,45.7699,44.2889,45.5311,932344.22469989,0
+TRNO.US,D,20200327,000000,44.4014,46.6126,43.9199,45.322,762173.22729611,0
+TRNO.US,D,20200330,000000,46.1676,48.9363,45.0467,48.7282,639253.76542575,0
+TRNO.US,D,20200331,000000,48.5288,49.0883,46.6698,49.0883,901722.54603349,0
+TRNO.US,D,20200401,000000,47.1622,47.3003,43.8409,45.0368,668697.80415801,0
+TRNO.US,D,20200402,000000,44.877,46.0521,43.8242,45.0003,611666.38448985,0
+TRNO.US,D,20200403,000000,44.3816,45.5806,44.0412,45.019,521979.27294715,0
+TRNO.US,D,20200406,000000,46.7459,48.2545,46.135,47.4652,616053.65064729,0
+TRNO.US,D,20200407,000000,48.6137,49.5777,47.3142,47.5135,526530.71954291,0
+TRNO.US,D,20200408,000000,48.0829,50.1796,47.3616,49.8747,506940.54748857,0
+TRNO.US,D,20200409,000000,50.9285,53.7939,50.747,53.5572,342323.30812192,0
+TRNO.US,D,20200413,000000,52.7224,52.9128,50.6058,50.9207,329802.01605098,0
+TRNO.US,D,20200414,000000,52.4175,52.9947,51.0242,51.9724,310642.56428237,0
+TRNO.US,D,20200415,000000,50.7016,51.1841,49.4672,50.0089,418406.75285213,0
+TRNO.US,D,20200416,000000,50.0562,50.4352,49.0123,50.4253,484720.44804258,0
+TRNO.US,D,20200417,000000,51.555,52.4658,51.3134,52.0021,534634.34167154,0
+TRNO.US,D,20200420,000000,51.3745,51.3745,49.553,50.3128,391913.90817172,0
+TRNO.US,D,20200421,000000,49.1258,50.2645,48.9265,49.7908,271668.96591086,0
+TRNO.US,D,20200422,000000,50.6631,50.6631,49.5333,50.1036,218208.97750598,0
+TRNO.US,D,20200423,000000,50.0562,50.7213,49.5629,49.7327,442529.11577181,0
+TRNO.US,D,20200424,000000,49.6398,50.3878,48.8574,49.403,435376.11865026,0
+TRNO.US,D,20200427,000000,49.8293,51.7545,49.8293,51.3183,462237.86258714,0
+TRNO.US,D,20200428,000000,52.9849,52.9849,51.706,51.8018,348207.45395469,0
+TRNO.US,D,20200429,000000,53.0727,53.9449,52.0376,53.2128,437146.63238947,0
+TRNO.US,D,20200430,000000,52.0751,52.5034,51.4791,52.0021,422639.9731662,0
+TRNO.US,D,20200501,000000,50.891,51.7159,49.7129,50.9848,390472.76876866,0
+TRNO.US,D,20200504,000000,50.1125,50.5397,49.2688,49.8944,476082.73275964,0
+TRNO.US,D,20200505,000000,50.5397,51.4308,50.2645,50.8624,309993.95020504,0
+TRNO.US,D,20200506,000000,50.9561,51.2808,49.8382,49.9132,229460.40482865,0
+TRNO.US,D,20200507,000000,50.8249,52.1333,48.5111,48.7735,445778.26691542,0
+TRNO.US,D,20200508,000000,49.6853,50.1698,48.8031,49.1643,543804.12318978,0
+TRNO.US,D,20200511,000000,48.5377,49.5333,47.8588,48.7557,577775.2854899,0
+TRNO.US,D,20200512,000000,48.7282,48.7933,46.0423,46.1311,451855.98351189,0
+TRNO.US,D,20200513,000000,45.7601,45.7601,44.2218,44.4794,721029.81214403,0
+TRNO.US,D,20200514,000000,43.5498,43.985,42.2395,43.9475,667609.3486595,0
+TRNO.US,D,20200515,000000,43.5775,43.91,42.7318,43.4817,568313.62763686,0
+TRNO.US,D,20200518,000000,44.9431,46.1488,44.6402,45.3122,607846.65565008,0
+TRNO.US,D,20200519,000000,45.1818,46.0719,45.0141,45.3122,448654.46496458,0
+TRNO.US,D,20200520,000000,45.8528,45.9782,45.019,45.2835,438445.88746312,0
+TRNO.US,D,20200521,000000,45.2647,46.0916,44.7536,45.6072,396984.24602935,0
+TRNO.US,D,20200522,000000,45.8341,46.0373,44.9431,45.3911,323077.71229617,0
+TRNO.US,D,20200526,000000,47.0872,47.5333,46.5929,47.5233,442106.50316204,0
+TRNO.US,D,20200527,000000,48.6916,48.8426,47.6467,48.813,514495.88802997,0
+TRNO.US,D,20200528,000000,49.5629,49.5629,48.6729,49.2126,463531.03690382,0
+TRNO.US,D,20200529,000000,48.7647,48.965,47.998,48.5554,556465.27267115,0
+TRNO.US,D,20200601,000000,48.4144,49.3784,48.14,48.5841,324441.82877755,0
+TRNO.US,D,20200602,000000,49.0419,49.1988,48.4341,48.7834,390299.46719487,0
+TRNO.US,D,20200603,000000,49.2215,50.0652,49.0222,49.8106,526148.64531299,0
+TRNO.US,D,20200604,000000,49.3537,49.4859,48.3661,48.7735,300900.17814898,0
+TRNO.US,D,20200605,000000,50.0652,51.4032,50.0001,50.7016,434079.90395509,0
+TRNO.US,D,20200608,000000,51.1939,51.555,50.4065,50.8536,492486.58815909,0
+TRNO.US,D,20200609,000000,50.2941,51.1101,49.631,50.8051,409537.96880415,0
+TRNO.US,D,20200610,000000,50.5397,50.8713,49.6892,50.5872,391709.18935356,0
+TRNO.US,D,20200611,000000,49.3241,49.4948,48.3709,48.663,672021.95130432,0
+TRNO.US,D,20200612,000000,50.1036,50.1036,48.1676,49.631,722231.77510607,0
+TRNO.US,D,20200615,000000,48.5021,51.6203,48.444,50.7302,771024.78253266,0
+TRNO.US,D,20200616,000000,52.1915,53.2917,51.7545,52.4076,655971.79326891,0
+TRNO.US,D,20200617,000000,52.6652,53.2621,51.9922,52.7411,574147.10049484,0
+TRNO.US,D,20200618,000000,52.0297,53.0194,51.8669,52.1817,656935.59324944,0
+TRNO.US,D,20200619,000000,52.7776,53.0046,50.9108,51.0716,3039224.1571149,0
+TRNO.US,D,20200622,000000,50.7568,50.9285,49.6211,50.5497,494965.51008589,0
+TRNO.US,D,20200623,000000,50.7855,50.8151,50.2171,50.4065,456289.86880613,0
+TRNO.US,D,20200624,000000,49.703,49.9517,48.4242,49.7129,607881.11327293,0
+TRNO.US,D,20200625,000000,49.4405,50.4352,49.0972,50.3602,473510.57255923,0
+TRNO.US,D,20200626,000000,50.0001,50.4065,49.26,49.3734,1142332.0187757,0
+TRNO.US,D,20200629,000000,49.9063,50.2743,49.4218,49.9833,494783.08737664,0
+TRNO.US,D,20200630,000000,49.8875,50.9463,49.8875,50.1924,657552.7900824,0
+TRNO.US,D,20200701,000000,50.1737,52.1284,50.1737,51.8234,285404.3824578,0
+TRNO.US,D,20200702,000000,52.7766,52.7766,51.4761,51.6616,364300.17728892,0
+TRNO.US,D,20200706,000000,52.529,52.5487,51.271,51.413,187415.01072528,0
+TRNO.US,D,20200707,000000,50.7835,51.2996,50.3079,50.5171,256670.77883211,0
+TRNO.US,D,20200708,000000,50.4796,50.8516,49.9448,50.1638,283335.91162681,0
+TRNO.US,D,20200709,000000,49.9931,50.374,49.2304,50.0977,291401.0222946,0
+TRNO.US,D,20200710,000000,49.9833,50.8131,49.6221,50.7647,305771.87794543,0
+TRNO.US,D,20200713,000000,51.3657,52.1096,50.6601,51.0134,438657.70049775,0
+TRNO.US,D,20200714,000000,51.118,52.0149,51.042,51.8136,403353.83896061,0
+TRNO.US,D,20200715,000000,52.6138,52.8527,50.4312,50.6128,482437.12379847,0
+TRNO.US,D,20200716,000000,50.5457,50.5457,49.5737,50.0217,375482.68936588,0
+TRNO.US,D,20200717,000000,50.2122,51.5847,50.1737,51.4613,232677.12526841,0
+TRNO.US,D,20200720,000000,51.4416,51.5946,51.0134,51.3755,443201.03941753,0
+TRNO.US,D,20200721,000000,52.3089,52.3642,51.5709,51.6902,406578.66707633,0
+TRNO.US,D,20200722,000000,51.5847,53.0234,51.566,52.9592,433644.11637189,0
+TRNO.US,D,20200723,000000,52.6533,53.6154,52.6237,53.4348,552200.63511271,0
+TRNO.US,D,20200724,000000,53.3953,53.7496,53.1121,53.4151,301555.88644279,0
+TRNO.US,D,20200727,000000,53.1496,54.312,52.6819,54.2834,457345.8936008,0
+TRNO.US,D,20200728,000000,53.9025,55.3598,53.9025,54.7609,321032.55103359,0
+TRNO.US,D,20200729,000000,55.056,57.66,55.056,57.4971,503527.21590663,0
+TRNO.US,D,20200730,000000,56.7344,58.6496,56.4847,58.3358,541534.98737863,0
+TRNO.US,D,20200731,000000,58.0319,58.2125,56.5232,57.9342,471428.9267548,0
+TRNO.US,D,20200803,000000,58.098,58.098,56.839,57.5721,242509.70929692,0
+TRNO.US,D,20200804,000000,57.3255,58.2026,57.0866,58.0023,294827.52885,0
+TRNO.US,D,20200805,000000,58.3457,58.3457,57.4971,58.1257,312920.82122899,0
+TRNO.US,D,20200806,000000,60.7858,61.2535,58.6635,58.7177,341373.69657433,0
+TRNO.US,D,20200807,000000,58.4976,58.7947,58.1355,58.4602,458158.68811645,0
+TRNO.US,D,20200810,000000,58.5361,58.5361,56.8676,57.0008,541758.9619272,0
+TRNO.US,D,20200811,000000,57.6787,58.0122,55.1695,55.5425,477794.46584809,0
+TRNO.US,D,20200812,000000,55.7516,56.8202,55.6767,56.7245,231560.29290401,0
+TRNO.US,D,20200813,000000,56.3032,56.8587,56.172,56.2016,235759.05559521,0
+TRNO.US,D,20200814,000000,55.9124,56.5489,55.4379,55.6963,192469.13323097,0
+TRNO.US,D,20200817,000000,55.6963,56.4019,55.3422,56.1029,190845.57111866,0
+TRNO.US,D,20200818,000000,56.0575,56.2203,55.2859,55.7802,331207.68437169,0
+TRNO.US,D,20200819,000000,56.02,56.1325,55.0363,55.0944,248354.33020936,0
+TRNO.US,D,20200820,000000,54.7708,56.0723,54.7708,55.7053,258958.15691419,0
+TRNO.US,D,20200821,000000,55.8483,56.4314,54.8645,55.5691,249577.57582082,0
+TRNO.US,D,20200824,000000,55.7151,55.9075,54.4729,55.7901,253208.80119436,0
+TRNO.US,D,20200825,000000,55.8483,56.3525,55.3598,56.1917,281943.41827954,0
+TRNO.US,D,20200826,000000,56.0003,56.4847,55.6667,56.1325,285882.73533982,0
+TRNO.US,D,20200827,000000,56.5133,57.3067,56.3229,56.9248,279130.05471913,0
+TRNO.US,D,20200828,000000,57.3155,57.3155,56.3821,57.0866,196359.80423546,0
+TRNO.US,D,20200831,000000,56.8202,57.059,56.3328,56.8676,324448.92299402,0
+TRNO.US,D,20200901,000000,56.8676,57.1252,56.4019,56.9544,247422.96093269,0
+TRNO.US,D,20200902,000000,56.8291,57.6885,56.7048,57.66,274622.18688169,0
+TRNO.US,D,20200903,000000,57.802,57.8701,55.8385,56.1029,249642.43722855,0
+TRNO.US,D,20200904,000000,56.3328,56.6485,54.4176,55.1043,325001.25841925,0
+TRNO.US,D,20200908,000000,54.6742,54.8084,53.7407,54.1502,263416.36523633,0
+TRNO.US,D,20200909,000000,54.3219,55.3056,54.237,55.0363,359422.39673551,0
+TRNO.US,D,20200910,000000,54.9612,55.1793,54.4363,54.4729,237265.05640602,0
+TRNO.US,D,20200911,000000,54.4729,54.5222,53.3677,53.9213,228568.56047232,0
+TRNO.US,D,20200914,000000,54.2834,54.9612,54.2271,54.3505,400818.16330205,0
+TRNO.US,D,20200915,000000,54.6257,54.834,54.4176,54.532,403567.67891423,0
+TRNO.US,D,20200916,000000,54.8941,55.2178,54.2538,54.2538,496587.04527921,0
+TRNO.US,D,20200917,000000,53.8452,54.017,53.0144,53.3124,460214.99743348,0
+TRNO.US,D,20200918,000000,53.6252,53.6647,51.9863,52.0247,1163466.7031017,0
+TRNO.US,D,20200921,000000,51.4999,51.4999,50.1786,50.4115,516060.66949152,0
+TRNO.US,D,20200922,000000,50.5082,51.8136,50.4213,51.4613,391940.25811861,0
+TRNO.US,D,20200923,000000,52.4431,53.6055,50.446,50.603,424053.74916288,0
+TRNO.US,D,20200924,000000,50.6414,51.4268,50.222,50.7362,393420.92244202,0
+TRNO.US,D,20200925,000000,50.5359,51.8511,50.3168,51.7663,385820.98968281,0
+TRNO.US,D,20200928,000000,52.5389,53.0727,51.8324,53.0332,411845.61607615,0
+TRNO.US,D,20200929,000000,52.749,52.9947,52.0948,52.3869,308507.20512466,0
+TRNO.US,D,20200930,000000,52.7105,52.8921,51.566,52.2152,403500.79058751,0
+TRNO.US,D,20201001,000000,52.2428,53.7575,52.2054,53.7387,237695.77669174,0
+TRNO.US,D,20201002,000000,53.0578,54.6119,52.6947,54.2281,266566.19734936,0
+TRNO.US,D,20201005,000000,54.382,55.3392,54.0357,55.2533,256323.16222504,0
+TRNO.US,D,20201006,000000,55.504,56.7482,55.1152,55.6372,321439.96175091,0
+TRNO.US,D,20201007,000000,55.9233,56.4522,55.5681,56.0012,293767.45021735,0
+TRNO.US,D,20201008,000000,56.3357,57.3235,56.2321,57.1419,261086.42185542,0
+TRNO.US,D,20201009,000000,57.6116,58.2253,56.984,57.8227,257120.75484825,0
+TRNO.US,D,20201012,000000,57.8809,59.5386,57.6313,59.1844,211480.61991319,0
+TRNO.US,D,20201013,000000,58.6644,59.0779,58.2924,58.5312,321848.38592773,0
+TRNO.US,D,20201014,000000,58.398,58.5707,57.0649,57.0748,198702.9225898,0
+TRNO.US,D,20201015,000000,56.5666,58.4069,56.4147,58.024,240193.95434895,0
+TRNO.US,D,20201016,000000,57.8326,58.2539,57.3432,57.4961,208088.57098066,0
+TRNO.US,D,20201019,000000,57.5445,57.8415,57.0067,57.1123,272199.00522717,0
+TRNO.US,D,20201020,000000,57.4487,58.3398,57.4487,58.0329,256817.73045901,0
+TRNO.US,D,20201021,000000,58.0329,58.2056,56.9011,57.2662,205585.32602596,0
+TRNO.US,D,20201022,000000,57.2474,57.7448,57.0265,57.4675,239189.61598859,0
+TRNO.US,D,20201023,000000,57.7635,58.024,57.2376,57.6313,164823.9851038,0
+TRNO.US,D,20201026,000000,57.1123,57.1123,56.2085,56.6347,120498.30713483,0
+TRNO.US,D,20201027,000000,56.7098,57.0649,55.8385,55.8956,150215.97993096,0
+TRNO.US,D,20201028,000000,55.1191,55.4842,54.3672,54.976,217006.00108443,0
+TRNO.US,D,20201029,000000,54.6682,55.3915,53.9114,55.1102,266746.59313962,0
+TRNO.US,D,20201030,000000,54.7264,54.9583,53.2986,53.9499,413420.53213266,0
+TRNO.US,D,20201102,000000,54.4659,56.0398,54.1797,55.4447,199704.22057168,0
+TRNO.US,D,20201103,000000,56.1542,56.9702,55.348,56.7482,267414.46294737,0
+TRNO.US,D,20201104,000000,56.5075,57.9945,56.4048,57.1518,237737.32853107,0
+TRNO.US,D,20201105,000000,57.3333,57.9174,57.0837,57.6974,257150.14517363,0
+TRNO.US,D,20201106,000000,57.9264,58.1671,57.0561,57.3333,140183.74438177,0
+TRNO.US,D,20201109,000000,59.8248,61.45,54.9366,55.0135,377034.29585399,0
+TRNO.US,D,20201110,000000,55.1852,57.1024,54.8596,57.0649,398790.23085091,0
+TRNO.US,D,20201111,000000,57.4873,58.4454,56.7975,58.3881,329345.95927786,0
+TRNO.US,D,20201112,000000,58.7621,58.7621,57.1665,57.7073,228652.67761048,0
+TRNO.US,D,20201113,000000,57.8809,59.1943,57.8809,58.9831,390735.25477807,0
+TRNO.US,D,20201116,000000,59.8741,60.1287,58.3013,59.0966,403371.06777205,0
+TRNO.US,D,20201117,000000,58.618,58.8854,57.9264,58.4828,333911.59430655,0
+TRNO.US,D,20201118,000000,58.5904,58.5904,55.9036,55.9529,512256.14254419,0
+TRNO.US,D,20201119,000000,55.7418,56.5173,55.0905,56.461,347724.03377518,0
+TRNO.US,D,20201120,000000,56.4048,56.9011,55.8285,56.7581,323698.96296711,0
+TRNO.US,D,20201123,000000,57.2179,57.506,56.1443,56.316,483666.45016692,0
+TRNO.US,D,20201124,000000,56.7482,56.8646,55.5316,55.5977,412800.29492122,0
+TRNO.US,D,20201125,000000,55.722,56.316,55.4063,56.174,232797.72694841,0
+TRNO.US,D,20201127,000000,55.9529,56.3505,55.2928,55.9134,87572.021574905,0
+TRNO.US,D,20201130,000000,56.021,56.0683,55.1951,55.5405,326634.95512652,0
+TRNO.US,D,20201201,000000,55.8868,56.5272,55.7043,56.0585,294697.80603452,0
+TRNO.US,D,20201202,000000,55.8483,55.877,54.4284,54.7067,208740.22543647,0
+TRNO.US,D,20201203,000000,54.6584,54.9563,54.2083,54.3525,305390.81717499,0
+TRNO.US,D,20201204,000000,54.6386,55.5503,54.6386,55.3214,236105.65874279,0
+TRNO.US,D,20201207,000000,55.348,55.9332,55.2198,55.4063,212309.62978077,0
+TRNO.US,D,20201208,000000,55.1379,55.4447,54.5538,54.5932,286616.4800148,0
+TRNO.US,D,20201209,000000,54.7264,54.9938,53.7772,54.3525,357788.70002823,0
+TRNO.US,D,20201210,000000,54.1699,54.7067,53.8828,53.8916,275897.11892744,0
+TRNO.US,D,20201211,000000,53.4901,54.3041,53.1634,53.4121,201961.19486888,0
+TRNO.US,D,20201214,000000,53.7407,54.7916,53.4901,53.5581,333457.56445243,0
+TRNO.US,D,20201215,000000,53.9331,54.7916,52.9414,54.7422,510553.5305912,0
+TRNO.US,D,20201216,000000,55.0027,55.7398,54.8823,55.1567,289022.43285789,0
+TRNO.US,D,20201217,000000,55.3579,55.9371,55.2336,55.8503,268087.4000526,0
+TRNO.US,D,20201218,000000,56.025,56.688,55.051,55.1665,932869.19671873,0
+TRNO.US,D,20201221,000000,54.2893,55.4171,54.1364,55.0994,402057.62426545,0
+TRNO.US,D,20201222,000000,55.0125,55.6579,54.6554,55.6391,218686.31692852,0
+TRNO.US,D,20201223,000000,55.7832,56.1788,54.3958,54.4916,252604.77933485,0
+TRNO.US,D,20201224,000000,54.829,55.4369,54.5893,55.4369,113640.22672656,0
+TRNO.US,D,20201228,000000,55.6776,56.1492,54.9928,55.9865,282954.85085638,0
+TRNO.US,D,20201229,000000,56.3515,56.5636,55.2632,55.3579,184147.61731074,0
+TRNO.US,D,20201230,000000,55.3125,56.4857,55.2484,55.6292,152266.20849101,0
+TRNO.US,D,20201231,000000,55.4457,56.613,55.2632,56.3811,193742.03835773,0
+TRNO.US,D,20210104,000000,56.322,56.4009,53.9429,53.9429,341865.22442981,0
+TRNO.US,D,20210105,000000,54.087,54.7323,53.7308,54.2992,248473.91842986,0
+TRNO.US,D,20210106,000000,54.7718,54.8182,53.4556,53.7791,471016.44874,0
+TRNO.US,D,20210107,000000,53.5384,53.9351,53.1447,53.721,297763.5210094,0
+TRNO.US,D,20210108,000000,53.866,54.6455,53.7506,54.1837,418004.40943229,0
+TRNO.US,D,20210111,000000,53.8462,54.1264,53.2779,53.5285,497352.20719856,0
+TRNO.US,D,20210112,000000,53.6736,53.7506,52.603,52.7766,469793.20312854,0
+TRNO.US,D,20210113,000000,53.1536,53.8857,53.1536,53.422,458196.18611779,0
+TRNO.US,D,20210114,000000,53.7022,53.8265,52.8733,53.3075,292070.91902135,0
+TRNO.US,D,20210115,000000,53.1536,54.0199,52.9611,54.0199,414131.98069874,0
+TRNO.US,D,20210119,000000,54.3672,54.3672,53.4604,53.4901,303966.90658335,0
+TRNO.US,D,20210120,000000,53.5768,54.7767,53.5483,54.4817,405285.49275966,0
+TRNO.US,D,20210121,000000,54.3672,55.0856,53.7643,54.8102,200371.07691993,0
+TRNO.US,D,20210122,000000,54.4343,55.1093,54.2992,54.9839,211716.75597572,0
+TRNO.US,D,20210125,000000,55.0609,55.8069,54.5893,55.205,268648.85661329,0
+TRNO.US,D,20210126,000000,55.3579,56.3318,55.3579,55.9075,292515.82774001,0
+TRNO.US,D,20210127,000000,55.1852,55.9569,54.0485,54.386,429352.11540706,0
+TRNO.US,D,20210128,000000,54.6257,55.0806,53.9962,54.4146,298327.00448908,0
+TRNO.US,D,20210129,000000,54.0683,55.1467,53.3075,54.5212,360840.22657017,0
+TRNO.US,D,20210201,000000,54.7037,56.4394,53.9716,56.2469,225547.43771527,0
+TRNO.US,D,20210202,000000,56.688,57.4981,56.1542,57.2386,247089.53275856,0
+TRNO.US,D,20210203,000000,56.8903,56.9001,56.0298,56.8054,276948.07642461,0
+TRNO.US,D,20210204,000000,56.7561,57.8553,56.5045,57.7872,345201.53309006,0
+TRNO.US,D,20210205,000000,58.029,58.2401,57.5277,57.7477,163774.04106612,0
+TRNO.US,D,20210208,000000,58.2401,58.2885,57.0363,58.2214,278587.85388886,0
+TRNO.US,D,20210209,000000,58.1444,58.4522,56.9692,57.132,358523.45816271,0
+TRNO.US,D,20210210,000000,57.5751,57.9412,56.9692,57.2386,290970.30200887,0
+TRNO.US,D,20210211,000000,57.3442,59.0118,57.3442,58.8105,314110.62267709,0
+TRNO.US,D,20210212,000000,58.5391,59.0028,58.3713,58.8953,291389.87424015,0
+TRNO.US,D,20210216,000000,59.0689,59.0689,57.4409,57.797,278934.45703643,0
+TRNO.US,D,20210217,000000,57.508,57.9796,57.1813,57.3145,210164.13602811,0
+TRNO.US,D,20210218,000000,57.3826,57.6244,56.4394,56.5242,164988.16554213,0
+TRNO.US,D,20210219,000000,56.6781,56.8242,56.0821,56.3318,243014.41212584,0
+TRNO.US,D,20210222,000000,56.1592,56.5341,55.6391,56.3318,217871.49549387,0
+TRNO.US,D,20210223,000000,56.4394,57.1617,56.1098,56.7561,444900.61099204,0
+TRNO.US,D,20210224,000000,56.9001,56.9001,55.8898,56.025,304660.11287851,0
+TRNO.US,D,20210225,000000,55.6391,56.467,54.7422,54.9544,247452.35125806,0
+TRNO.US,D,20210226,000000,55.2148,55.5523,54.0012,54.0012,596298.28469512,0
+TRNO.US,D,20210301,000000,54.4719,55.2148,54.1166,54.3475,457630.67571912,0
+TRNO.US,D,20210302,000000,54.0288,54.1837,52.8635,53.422,293400.57787987,0
+TRNO.US,D,20210303,000000,53.1812,53.2976,52.4589,52.5359,287387.72269113,0
+TRNO.US,D,20210304,000000,52.6908,53.6439,52.1018,52.3632,373701.02757222,0
+TRNO.US,D,20210305,000000,52.824,54.0288,52.0109,53.866,430877.37194828,0
+TRNO.US,D,20210308,000000,53.9429,54.237,53.3657,53.4023,298146.60869883,0
+TRNO.US,D,20210309,000000,53.8758,54.2508,53.3272,53.4901,367858.43357877,0
+TRNO.US,D,20210310,000000,53.4901,53.9716,53.1624,53.4999,802128.86791908,0
+TRNO.US,D,20210311,000000,53.6736,54.3475,53.5097,54.2992,337813.41336549,0
+TRNO.US,D,20210312,000000,54.3574,55.5138,54.1264,55.349,475376.35149105,0
+TRNO.US,D,20210315,000000,55.2928,56.3022,54.9248,56.1887,468912.50682667,0
+TRNO.US,D,20210316,000000,56.1887,56.4581,55.7931,56.2273,365816.31269468,0
+TRNO.US,D,20210317,000000,56.1592,56.1592,55.2148,55.9371,215113.87220572,0
+TRNO.US,D,20210318,000000,55.6677,56.3515,55.3352,56.2371,319954.23013003,0
+TRNO.US,D,20210319,000000,56.3515,56.4769,55.051,55.0609,889114.0964459,0
+TRNO.US,D,20210322,000000,54.8202,55.7348,54.7619,55.6391,281253.25236289,0
+TRNO.US,D,20210323,000000,55.4654,57.0363,55.4654,56.6781,440914.67479495,0
+TRNO.US,D,20210324,000000,56.6417,57.2771,56.0999,56.3811,418097.64770591,0
+TRNO.US,D,20210325,000000,56.2924,56.7294,55.2375,56.2558,299934.35124946,0
+TRNO.US,D,20210326,000000,56.2558,57.4369,56.2558,57.3778,234251.02786543,0
+TRNO.US,D,20210329,000000,57.3778,57.6205,56.6239,56.6613,234190.22029568,0
+TRNO.US,D,20210330,000000,56.4769,56.8735,56.0516,56.7196,278483.46756079,0
+TRNO.US,D,20210331,000000,56.69,57.282,55.945,55.945,542947.74991581,0
+TRNO.US,D,20210401,000000,56.2647,57.3491,56.1335,57.3393,489702.61492405,0
+TRNO.US,D,20210405,000000,57.6205,58.2599,56.8558,57.2909,420438.73914126,0
+TRNO.US,D,20210406,000000,57.3195,58.0862,57.2228,57.9973,349914.11974566,0
+TRNO.US,D,20210407,000000,58.2302,58.5499,57.3491,57.6106,343645.87276397,0
+TRNO.US,D,20210408,000000,57.8533,58.4049,57.581,57.7458,228658.75836745,0
+TRNO.US,D,20210409,000000,57.9293,58.2105,57.5139,58.0664,196411.49066974,0
+TRNO.US,D,20210412,000000,58.0073,58.5303,57.65,58.3566,166781.98884974,0
+TRNO.US,D,20210413,000000,58.6654,59.6541,58.6092,59.4805,294991.70928832,0
+TRNO.US,D,20210414,000000,59.4311,60.0606,58.4049,58.5303,330356.3783952,0
+TRNO.US,D,20210415,000000,58.8311,60.255,58.8311,60.1573,231715.35220687,0
+TRNO.US,D,20210416,000000,60.3418,60.3418,59.4508,59.6442,262749.50888808,0
+TRNO.US,D,20210419,000000,59.5189,60.3794,59.2673,60.3418,284163.9080349,0
+TRNO.US,D,20210420,000000,60.3517,61.8131,60.3517,61.6591,232957.85354875,0
+TRNO.US,D,20210421,000000,61.9778,62.115,61.518,61.5722,236692.45179087,0
+TRNO.US,D,20210422,000000,61.8426,61.8426,60.7484,60.9329,227811.50622894,0
+TRNO.US,D,20210423,000000,60.9999,61.4015,60.7049,61.3493,202369.6190457,0
+TRNO.US,D,20210426,000000,61.6679,61.736,61.2605,61.4548,222007.42369634,0
+TRNO.US,D,20210427,000000,61.5131,61.6679,60.8164,61.5624,213208.56835357,0
+TRNO.US,D,20210428,000000,61.7262,62.1238,61.4648,61.6393,401322.86613098,0
+TRNO.US,D,20210429,000000,61.9018,62.5787,61.5427,62.0262,282072.12763551,0
+TRNO.US,D,20210430,000000,61.7745,62.778,61.7745,62.4821,375351.95309092,0
+TRNO.US,D,20210503,000000,62.7731,62.7731,61.8229,61.9679,399368.91622303,0
+TRNO.US,D,20210504,000000,61.9482,62.3271,61.3196,61.6877,269001.54051784,0
+TRNO.US,D,20210505,000000,61.6877,61.6877,60.1661,60.6418,202912.83333547,0
+TRNO.US,D,20210506,000000,60.9999,62.0064,59.6147,61.6779,246049.72331584,0
+TRNO.US,D,20210507,000000,61.6196,62.2009,61.4746,62.1328,242594.83989457,0
+TRNO.US,D,20210510,000000,62.3745,62.8204,61.7844,61.7844,164676.02001742,0
+TRNO.US,D,20210511,000000,61.3098,61.3098,60.11,60.622,199442.74802176,0
+TRNO.US,D,20210512,000000,60.2352,60.7868,59.3107,59.4015,193600.15402832,0
+TRNO.US,D,20210513,000000,59.9728,60.622,59.441,60.3418,255896.4957773,0
+TRNO.US,D,20210514,000000,60.5254,61.3246,60.4188,61.0286,262090.76021579,0
+TRNO.US,D,20210517,000000,61.1263,61.1559,60.632,60.8539,220807.48765328,0
+TRNO.US,D,20210518,000000,60.777,61.4746,60.3123,61.1165,204081.35213416,0
+TRNO.US,D,20210519,000000,60.6516,61.1559,60.0507,61.1559,307912.30440062,0
+TRNO.US,D,20210520,000000,61.0374,61.8426,60.777,61.7064,263271.44052843,0
+TRNO.US,D,20210521,000000,61.8229,62.0163,61.1165,61.5427,217703.26121757,0
+TRNO.US,D,20210524,000000,61.7064,62.7337,61.6196,62.4623,177663.50345643,0
+TRNO.US,D,20210525,000000,62.56,62.56,61.59,61.9107,335941.5536767,0
+TRNO.US,D,20210526,000000,62.0557,62.413,61.892,61.9196,178807.69922722,0
+TRNO.US,D,20210527,000000,61.4548,62.036,61.146,61.2515,353551.42587619,0
+TRNO.US,D,20210528,000000,61.5999,61.8081,61.2703,61.6098,209424.31059616,0
+TRNO.US,D,20210601,000000,61.7164,62.1416,61.3,62.0952,241597.59575068,0
+TRNO.US,D,20210602,000000,62.4721,62.927,62.1238,62.7918,262239.73876167,0
+TRNO.US,D,20210603,000000,62.6261,63.081,62.2886,62.6942,265443.28422799,0
+TRNO.US,D,20210604,000000,62.8975,62.8975,62.3656,62.6458,243768.42599074,0
+TRNO.US,D,20210607,000000,62.7633,63.4984,62.7633,63.081,203437.80535431,0
+TRNO.US,D,20210608,000000,63.227,64.0213,63.227,63.8565,307866.6987233,0
+TRNO.US,D,20210609,000000,64.1368,64.1861,63.7213,63.8565,192462.0390145,0
+TRNO.US,D,20210610,000000,63.8762,64.7574,63.5477,64.4486,281185.35057667,0
+TRNO.US,D,20210611,000000,64.0993,64.5433,63.8279,64.419,196771.26879076,0
+TRNO.US,D,20210614,000000,64.4386,65.2221,64.0213,65.2221,325568.79573691,0
+TRNO.US,D,20210615,000000,65.532,65.5813,64.6321,64.9992,305824.57783921,0
+TRNO.US,D,20210616,000000,65.3089,65.3089,63.9345,63.9443,306472.17845704,0
+TRNO.US,D,20210617,000000,63.7796,64.6025,63.7065,64.3697,312714.07549184,0
+TRNO.US,D,20210618,000000,64.2355,64.5828,63.0059,63.0059,509938.36067723,0
+TRNO.US,D,20210621,000000,63.4688,64.7861,63.081,64.4091,345089.03908603,0
+TRNO.US,D,20210622,000000,64.2729,64.3499,63.9533,64.0213,160875.54690806,0
+TRNO.US,D,20210623,000000,63.7796,64.3992,63.5862,63.6434,232569.69856185,0
+TRNO.US,D,20210624,000000,63.8467,63.8852,63.0336,63.5565,173178.9451874,0
+TRNO.US,D,20210625,000000,63.4688,64.2453,63.4313,64.0894,2096616.6281008,0
+TRNO.US,D,20210628,000000,64.2453,64.419,62.9862,63.5565,341085.87407752,0
+TRNO.US,D,20210629,000000,63.5665,64.0332,63.3227,63.4884,264165.31180375,0
+TRNO.US,D,20210630,000000,63.2743,63.7026,62.71,62.7593,316867.23250573,0
+TRNO.US,D,20210701,000000,62.7889,63.4688,62.5945,62.7593,203236.12691463,0
+TRNO.US,D,20210702,000000,63.0602,63.3918,62.6902,62.9931,157375.05780948,0
+TRNO.US,D,20210706,000000,63.4786,63.9749,62.7395,63.7618,189421.66052702,0
+TRNO.US,D,20210707,000000,63.9848,64.266,63.6345,64.2285,329230.42489533,0
+TRNO.US,D,20210708,000000,63.7322,64.5976,63.3424,63.9365,294927.86134008,0
+TRNO.US,D,20210709,000000,64.0144,65.0455,63.8624,64.9864,185572.54136187,0
+TRNO.US,D,20210712,000000,65.0929,65.6582,65.0929,65.4333,206634.25660414,0
+TRNO.US,D,20210713,000000,65.1817,65.2685,64.3154,64.4328,254703.65395071,0
+TRNO.US,D,20210714,000000,64.3341,65.0929,64.2759,64.714,186554.58361332,0
+TRNO.US,D,20210715,000000,64.9577,65.1915,64.4328,65.0258,181876.45458059,0
+TRNO.US,D,20210716,000000,65.3958,65.6484,64.8798,65.1817,238865.30894993,0
+TRNO.US,D,20210719,000000,64.6371,65.1718,63.8191,64.2383,281828.89735651,0
+TRNO.US,D,20210720,000000,64.5581,66.7762,64.3154,66.2316,474448.02259287,0
+TRNO.US,D,20210721,000000,66.1526,66.5227,65.3465,65.531,220136.57746704,0
+TRNO.US,D,20210722,000000,65.3169,65.8034,65.0159,65.386,228249.32073114,0
+TRNO.US,D,20210723,000000,65.6386,66.3194,65.2389,66.1625,146765.15034767,0
+TRNO.US,D,20210726,000000,66.2809,66.7861,65.5507,65.7253,193708.59419437,0
+TRNO.US,D,20210727,000000,65.386,66.2217,65.386,65.8911,175380.17921234,0
+TRNO.US,D,20210728,000000,66.2217,66.3914,65.5803,66.1053,236686.3710339,0
+TRNO.US,D,20210729,000000,66.1625,66.9124,65.8911,66.3963,161990.35235347,0
+TRNO.US,D,20210730,000000,66.4852,67.389,66.3766,66.495,261375.25781174,0
+TRNO.US,D,20210802,000000,66.7664,67.1068,66.1339,66.2611,147990.42287812,0
+TRNO.US,D,20210803,000000,66.2809,66.4852,65.9,66.3382,119299.38455126,0
+TRNO.US,D,20210804,000000,66.0075,66.5138,65.3563,65.5705,184635.09132823,0
+TRNO.US,D,20210805,000000,66.0569,66.7762,65.7253,66.5423,176954.08180936,0
+TRNO.US,D,20210806,000000,66.7269,67.0298,66.2711,66.3292,203436.79189481,0
+TRNO.US,D,20210809,000000,66.1526,66.4063,65.6582,66.2611,151652.05203654,0
+TRNO.US,D,20210810,000000,66.2611,66.2611,65.0455,65.1619,112790.94766906,0
+TRNO.US,D,20210811,000000,65.4531,65.6001,65.0455,65.3563,218397.4809722,0
+TRNO.US,D,20210812,000000,65.6287,65.6287,65.0406,65.4156,191501.27941246,0
+TRNO.US,D,20210813,000000,65.6859,65.8034,65.2873,65.6484,152084.79924126,0
+TRNO.US,D,20210816,000000,65.6188,65.9582,65.1817,65.4531,208533.47969932,0
+TRNO.US,D,20210817,000000,65.1224,65.5853,64.938,65.1619,381285.75843898,0
+TRNO.US,D,20210818,000000,65.0929,65.4727,63.9552,64.2187,284840.89897811,0
+TRNO.US,D,20210819,000000,63.7706,64.5334,63.752,64.4328,428091.37179425,0
+TRNO.US,D,20210820,000000,64.0913,64.7821,63.5477,64.4032,345687.99364806,0
+TRNO.US,D,20210823,000000,64.49,65.1028,64.266,64.6755,614308.47339546,0
+TRNO.US,D,20210824,000000,64.6755,64.9083,63.673,63.6927,301558.92682128,0
+TRNO.US,D,20210825,000000,63.6434,63.8477,63.0898,63.3424,231211.66283745,0
+TRNO.US,D,20210826,000000,63.2172,63.6927,63.0988,63.3326,180181.95030357,0
+TRNO.US,D,20210827,000000,63.4203,64.2088,63.3819,63.9167,187961.26539354,0
+TRNO.US,D,20210830,000000,64.1496,65.1718,64.0095,65.1521,289003.17712748,0
+TRNO.US,D,20210831,000000,65.2685,65.4531,64.4328,64.9864,677219.98505842,0
+TRNO.US,D,20210901,000000,65.1324,66.1151,64.8512,66.1053,328146.02323479,0
+TRNO.US,D,20210902,000000,66.4457,67.1255,65.8733,67.1255,370155.94625581,0
+TRNO.US,D,20210903,000000,66.941,67.3791,66.3292,67.3693,185508.69341364,0
+TRNO.US,D,20210907,000000,66.9607,67.1354,65.9977,67.0002,318841.45160361,0
+TRNO.US,D,20210908,000000,66.5917,67.7304,66.5049,66.9213,353773.37350577,0
+TRNO.US,D,20210909,000000,66.8059,66.9558,65.5212,65.531,306978.90820496,0
+TRNO.US,D,20210910,000000,65.9494,66.1526,64.0716,64.0913,253535.13515202,0
+TRNO.US,D,20210913,000000,64.5581,64.9478,63.8477,64.0716,220340.28282571,0
+TRNO.US,D,20210914,000000,64.344,64.714,63.9463,64.4426,323259.12154592,0
+TRNO.US,D,20210915,000000,64.3835,64.7623,63.9167,64.3154,378628.46764093,0
+TRNO.US,D,20210916,000000,64.344,64.7525,63.9463,64.3539,381441.83120134,0
+TRNO.US,D,20210917,000000,64.5778,64.5778,63.1283,63.1382,977396.55312739,0
+TRNO.US,D,20210920,000000,62.8175,63.6049,62.3607,63.1579,398299.71645492,0
+TRNO.US,D,20210921,000000,63.5378,63.897,63.1777,63.3819,342353.7119068,0
+TRNO.US,D,20210922,000000,63.6532,64.1594,63.1875,63.4391,331873.52726044,0
+TRNO.US,D,20210923,000000,63.3039,63.4017,62.5057,62.7988,442053.80326826,0
+TRNO.US,D,20210924,000000,62.7988,62.8175,62.039,62.2728,200778.48763726,0
+TRNO.US,D,20210927,000000,61.9127,62.71,61.5535,61.5822,275752.19421953,0
+TRNO.US,D,20210928,000000,61.6689,61.7084,60.8816,61.4943,171593.89453593,0
+TRNO.US,D,20210929,000000,61.7863,62.7198,61.7863,62.2137,349178.3481517,0
+TRNO.US,D,20210930,000000,62.5866,62.703,61.8328,61.8328,403476.46755961,0
+TRNO.US,D,20211001,000000,62.2728,62.7672,61.593,62.5372,291397.98191611,0
+TRNO.US,D,20211004,000000,62.7228,63.1234,62.1751,62.7228,270292.68791552,0
+TRNO.US,D,20211005,000000,62.7523,62.9675,62.2482,62.5274,203220.9250222,0
+TRNO.US,D,20211006,000000,62.2728,63.4362,61.441,63.4273,350863.73129325,0
+TRNO.US,D,20211007,000000,63.9947,64.7465,63.4362,64.2966,445661.71907341,0
+TRNO.US,D,20211008,000000,64.2197,64.6932,63.7726,64.0618,170638.20223137,0
+TRNO.US,D,20211011,000000,64.3755,64.8354,63.7697,63.9947,133659.09214763,0
+TRNO.US,D,20211012,000000,64.5215,65.1284,63.9453,64.6399,437840.8521441,0
+TRNO.US,D,20211013,000000,64.5413,65.8724,64.2493,65.8724,299663.75756408,0
+TRNO.US,D,20211014,000000,66.2829,67.0742,66.1211,66.8207,194174.78556245,0
+TRNO.US,D,20211015,000000,67.7008,67.7393,66.7121,66.9371,312586.37959536,0
+TRNO.US,D,20211018,000000,66.6144,68.4537,66.5661,68.3748,241543.8823974,0
+TRNO.US,D,20211019,000000,68.6095,68.9332,68.0916,68.6095,296057.86867792,0
+TRNO.US,D,20211020,000000,68.7566,69.1858,68.2386,68.9905,242847.19130903,0
+TRNO.US,D,20211021,000000,69.1858,70.1448,69.1858,69.9199,339243.4047141,0
+TRNO.US,D,20211022,000000,70.1163,70.7517,69.9791,70.2426,242852.25860651,0
+TRNO.US,D,20211025,000000,70.1064,70.1745,69.6555,69.9397,228197.63429685,0
+TRNO.US,D,20211026,000000,70.0669,70.7024,69.8351,70.1646,325367.11729724,0
+TRNO.US,D,20211027,000000,70.4084,70.5859,69.7837,70.0768,252983.81318629,0
+TRNO.US,D,20211028,000000,70.3896,72.1894,70.0669,72.1302,347478.77657719,0
+TRNO.US,D,20211029,000000,71.9545,72.2565,71.3576,71.5144,533693.85125941,0
+TRNO.US,D,20211101,000000,71.5529,72.8732,70.7715,72.8633,472897.42956425,0
+TRNO.US,D,20211102,000000,73.2353,73.7335,72.8347,73.6171,484961.65140258,0
+TRNO.US,D,20211103,000000,73.6941,74.4776,73.1959,74.3108,413580.658733,0
+TRNO.US,D,20211104,000000,74.6927,76.1787,74.1155,75.9251,593270.0677216,0
+TRNO.US,D,20211105,000000,73.773,74.7608,72.0324,72.883,2964789.6109844,0
+TRNO.US,D,20211108,000000,73.2452,73.8273,72.5307,73.5777,732703.85207645,0
+TRNO.US,D,20211109,000000,73.5975,74.6829,73.3231,73.9191,454270.04403095,0
+TRNO.US,D,20211110,000000,73.704,74.5605,73.704,73.8816,380135.48191122,0
+TRNO.US,D,20211111,000000,73.8816,74.8239,73.4356,74.4578,348590.54164412,0
+TRNO.US,D,20211112,000000,74.8199,74.9463,74.3108,74.6038,283879.12591657,0
+TRNO.US,D,20211115,000000,74.7904,75.1614,74.4874,74.7904,441289.65480841,0
+TRNO.US,D,20211116,000000,74.6927,75.2886,74.3009,74.8289,354942.90576396,0
+TRNO.US,D,20211117,000000,74.5851,75.3863,73.9586,75.2205,298701.98450254,0
+TRNO.US,D,20211118,000000,75.5422,76.0218,75.2403,75.7002,328274.73259076,0
+TRNO.US,D,20211119,000000,75.7583,76.4333,75.6607,76.002,391401.09766684,0
+TRNO.US,D,20211122,000000,76.2961,76.4234,75.0835,75.337,289099.45577958,0
+TRNO.US,D,20211123,000000,75.2205,76.521,75.1712,76.2468,446921.44922671,0
+TRNO.US,D,20211124,000000,76.081,76.7065,75.5916,76.6681,330801.28711386,0
+TRNO.US,D,20211126,000000,75.4356,75.8955,73.8421,74.0671,242443.83442969,0
+TRNO.US,D,20211129,000000,74.6236,75.4356,74.0957,74.6433,799821.22064708,0
+TRNO.US,D,20211130,000000,74.2625,75.9537,73.8126,74.4677,511634.89187325,0
+TRNO.US,D,20211201,000000,75.3765,76.6977,73.9487,73.9981,395303.93018526,0
+TRNO.US,D,20211202,000000,74.1243,76.3938,74.1243,75.8955,338005.97066969,0
+TRNO.US,D,20211203,000000,76.0415,76.2911,74.9167,75.5422,309875.37544403,0
+TRNO.US,D,20211206,000000,76.4629,77.1329,75.8362,76.678,348995.92544245,0
+TRNO.US,D,20211207,000000,77.4496,78.3495,77.1279,77.8019,306064.76773972,0
+TRNO.US,D,20211208,000000,78.1837,78.9908,77.9874,78.6721,321854.4666847,0
+TRNO.US,D,20211209,000000,78.4669,78.7511,77.195,77.2048,318687.40576024,0
+TRNO.US,D,20211210,000000,77.3529,78.1738,77.1279,77.5187,403949.75314416,0
+TRNO.US,D,20211213,000000,77.0884,80.0999,77.0884,79.8749,321051.806764,0
+TRNO.US,D,20211214,000000,79.8552,79.8552,77.4496,78.2942,393444.23201041,0
+TRNO.US,D,20211215,000000,78.5981,80.2972,78.4609,79.8167,451370.5364134,0
+TRNO.US,D,20211216,000000,80.317,80.4837,78.5941,79.2562,415202.19392632,0
+TRNO.US,D,20211217,000000,78.7659,80.2291,77.9992,78.2844,1318272.6410893,0
+TRNO.US,D,20211220,000000,77.5868,78.8635,77.3706,78.6672,388326.26155649,0
+TRNO.US,D,20211221,000000,79.0698,79.3845,78.157,78.5202,293460.37199012,0
+TRNO.US,D,20211222,000000,79.0105,79.4427,78.5794,79.3648,219853.82226771,0
+TRNO.US,D,20211223,000000,80.1798,80.3268,79.0796,79.8749,590482.04064858,0
+TRNO.US,D,20211227,000000,80.4156,81.0343,79.9242,81.0343,212107.9513411,0
+TRNO.US,D,20211228,000000,81.0146,82.0259,81.0146,82.0161,199871.44138849,0
+TRNO.US,D,20211229,000000,82.2224,83.5475,81.8879,83.4794,274840.08067329,0
+TRNO.US,D,20211230,000000,83.6856,84.1957,83.0472,83.5771,303627.39765225,0
+TRNO.US,D,20211231,000000,83.5672,84.4513,83.44,83.7537,249595.81809175,0
+TRNO.US,D,20220103,000000,83.9698,84.3724,81.1913,82.8311,277565.27325757,0
+TRNO.US,D,20220104,000000,82.7226,83.4202,81.1468,81.427,312588.40651435,0
+TRNO.US,D,20220105,000000,81.1813,81.4665,79.129,79.3352,367673.98395053,0
+TRNO.US,D,20220106,000000,79.2079,80.1009,78.5004,78.7757,330305.7054204,0
+TRNO.US,D,20220107,000000,78.2547,78.7066,76.8901,76.9197,419862.08068814,0
+TRNO.US,D,20220110,000000,76.4579,76.9493,75.3133,76.5753,411491.91871211,0
+TRNO.US,D,20220111,000000,75.5344,75.9961,74.7292,75.3094,352058.60003884,0
+TRNO.US,D,20220112,000000,74.8673,76.232,74.8673,75.5442,261664.09376805,0
+TRNO.US,D,20220113,000000,75.9961,76.8753,75.4268,76.4481,323997.93351837,0
+TRNO.US,D,20220114,000000,76.153,76.3987,74.739,76.3011,385017.31630262,0
+TRNO.US,D,20220118,000000,75.5738,75.8639,74.1994,74.4055,525207.14144136,0
+TRNO.US,D,20220119,000000,74.6611,75.3824,73.2955,73.3744,297248.68358553,0
+TRNO.US,D,20220120,000000,73.2856,74.4648,73.1978,73.3053,547191.10482483,0
+TRNO.US,D,20220121,000000,73.5017,73.9783,72.0196,72.0582,451780.98750921,0
+TRNO.US,D,20220124,000000,71.175,72.216,69.2598,72.1272,726696.06418519,0
+TRNO.US,D,20220125,000000,71.2332,71.7345,69.5934,70.9688,539136.12875201,0
+TRNO.US,D,20220126,000000,71.7444,72.7656,70.2712,70.6738,465919.76093549,0
+TRNO.US,D,20220127,000000,71.4207,71.4493,69.3092,69.3969,324968.82771538,0
+TRNO.US,D,20220128,000000,69.3683,71.9506,68.6412,71.8618,352069.74809329,0
+TRNO.US,D,20220131,000000,71.8421,73.4336,71.2825,73.4238,475376.35149105,0
+TRNO.US,D,20220201,000000,73.1682,73.6103,71.9012,72.2841,416457.87024166,0
+TRNO.US,D,20220202,000000,72.3729,73.6882,72.3729,73.2175,286887.07370018,0
+TRNO.US,D,20220203,000000,72.3334,73.1188,72.0296,72.147,332817.05805106,0
+TRNO.US,D,20220204,000000,71.764,72.0976,70.5662,71.1553,304333.77892085,0
+TRNO.US,D,20220207,000000,70.9688,71.0862,70.3205,70.5859,420875.54018396,0
+TRNO.US,D,20220208,000000,70.8306,71.0862,70.0847,70.2514,269214.36701195,0
+TRNO.US,D,20220209,000000,71.0862,72.0482,70.8899,71.9407,265827.3853769,0
+TRNO.US,D,20220210,000000,70.0847,71.5677,69.1227,69.6821,417940.56148405,0
+TRNO.US,D,20220211,000000,69.8588,70.3797,68.7003,69.0437,526961.43982864,0
+TRNO.US,D,20220214,000000,69.3388,69.7709,67.9346,68.3856,484882.60156191,0
+TRNO.US,D,20220215,000000,68.9362,69.3388,68.2977,68.5918,364607.25551616,0
+TRNO.US,D,20220216,000000,68.3471,68.8573,66.9617,68.0421,311043.89424272,0
+TRNO.US,D,20220217,000000,67.7186,68.2879,67.2271,67.3643,320119.42402784,0
+TRNO.US,D,20220218,000000,67.4038,68.1695,67.0801,67.0999,215241.56810221,0
+TRNO.US,D,20220222,000000,66.8147,67.7767,66.4417,66.9519,282291.03488661,0
+TRNO.US,D,20220223,000000,67.2666,67.7571,65.2922,65.4886,365731.18209704,0
+TRNO.US,D,20220224,000000,64.2226,67.4236,64.2029,67.0999,415430.22231289,0
+TRNO.US,D,20220225,000000,67.2962,69.1325,66.7555,69.0141,323278.37727634,0
+TRNO.US,D,20220228,000000,68.4349,68.9747,67.0407,67.5508,677021.34699723,0
+TRNO.US,D,20220301,000000,67.237,68.4251,66.422,66.9035,344662.37263829,0
+TRNO.US,D,20220302,000000,67.2765,68.356,67.2765,67.9346,231886.62686166,0
+TRNO.US,D,20220303,000000,68.0916,69.0338,67.5804,68.7882,212978.51304802,0
+TRNO.US,D,20220304,000000,67.983,69.024,67.9346,68.9164,193347.80261385,0
+TRNO.US,D,20220307,000000,69.1227,69.1808,67.5123,67.7186,323940.16632712,0
+TRNO.US,D,20220308,000000,67.5706,67.7965,65.9504,66.8049,443346.97758493,0
+TRNO.US,D,20220309,000000,68.1892,68.651,67.463,68.131,185911.03683347,0
+TRNO.US,D,20220310,000000,67.0801,68.7299,67.0801,68.4941,239470.34426893,0
+TRNO.US,D,20220311,000000,69.0437,69.2154,66.795,67.4729,238230.88330554,0
+TRNO.US,D,20220314,000000,67.7373,68.6362,67.4432,68.4053,340704.81330708,0
+TRNO.US,D,20220315,000000,69.2302,69.6871,68.5138,69.5055,307025.52734176,0
+TRNO.US,D,20220316,000000,70.2416,70.5662,68.0077,69.4167,382569.8116202,0
+TRNO.US,D,20220317,000000,69.1424,70.6639,69.1424,70.1538,155790.00715801,0
+TRNO.US,D,20220318,000000,70.7429,71.8421,70.1143,71.764,827365.02282466,0
+TRNO.US,D,20220321,000000,71.6358,71.9555,69.6723,70.3797,325996.47564415,0
+TRNO.US,D,20220322,000000,70.5564,70.949,70.0749,70.4281,277707.15758698,0
+TRNO.US,D,20220323,000000,70.3994,70.4557,68.9993,69.6821,281456.95772154,0
+TRNO.US,D,20220324,000000,69.8005,70.0028,68.9717,69.4453,306513.73029637,0
+TRNO.US,D,20220325,000000,69.5637,69.8301,68.8631,69.8104,422599.43478637,0
+TRNO.US,D,20220328,000000,70.0472,71.4878,69.9289,71.4681,257361.95820826,0
+TRNO.US,D,20220329,000000,72.2475,75.1436,72.2475,74.6847,606437.94695087,0
+TRNO.US,D,20220330,000000,74.6256,75.267,73.5106,74.5072,515081.66761856,0
+TRNO.US,D,20220331,000000,74.6354,74.9558,72.9087,73.0665,501265.17431194,0
+TRNO.US,D,20220401,000000,73.1849,75.2472,73.1849,74.9907,302474.080746,0
+TRNO.US,D,20220404,000000,75.188,75.2798,73.5204,74.7242,261800.91079998,0
+TRNO.US,D,20220405,000000,74.6453,76.0267,74.6453,75.3064,508551.94808694,0
+TRNO.US,D,20220406,000000,74.6947,75.9676,74.4578,75.9379,374574.62965762,0
+TRNO.US,D,20220407,000000,75.3755,76.0662,75.1436,75.3952,218157.2910717,0
+TRNO.US,D,20220408,000000,75.0795,75.6024,74.3789,74.9511,283892.30089002,0
+TRNO.US,D,20220411,000000,74.9413,75.5568,72.9679,73.2442,362533.71738769,0
+TRNO.US,D,20220412,000000,73.3527,74.2605,72.5732,72.6324,298692.86336707,0
+TRNO.US,D,20220413,000000,72.514,74.1125,72.514,73.8164,217698.19392009,0
+TRNO.US,D,20220414,000000,73.9645,74.517,72.7903,72.9876,291217.58612585,0
+TRNO.US,D,20220418,000000,72.6127,73.1801,72.0799,72.8791,317735.76729366,0
+TRNO.US,D,20220419,000000,73.3133,76.5891,73.3133,76.2931,414437.03200698,0
+TRNO.US,D,20220420,000000,76.7864,79.9341,76.7864,78.7106,671513.19463741,0
+TRNO.US,D,20220421,000000,79.1152,79.3914,77.8324,77.9015,428840.31836167,0
+TRNO.US,D,20220422,000000,77.6745,77.6745,76.2536,76.3129,291558.10851645,0
+TRNO.US,D,20220425,000000,76.155,76.4707,74.4381,75.9872,335515.90068845,0
+TRNO.US,D,20220426,000000,75.3459,76.382,75.035,75.415,428084.27757778,0
+TRNO.US,D,20220427,000000,74.9907,76.5349,74.7835,74.9216,403021.42424598,0
+TRNO.US,D,20220428,000000,75.4841,76.7668,74.5664,76.53,297890.20344638,0
+TRNO.US,D,20220429,000000,75.7701,76.3622,71.6161,71.7838,810352.07826822,0
+TRNO.US,D,20220502,000000,71.6951,72.0947,66.87,68.3599,581442.9954053,0
+TRNO.US,D,20220503,000000,68.3205,69.9288,67.7728,68.8928,462539.8735169,0
+TRNO.US,D,20220504,000000,68.8335,69.6723,67.61,69.3565,341117.29132189,0
+TRNO.US,D,20220505,000000,68.1132,69.9091,66.0608,66.9785,615197.27737331,0
+TRNO.US,D,20220506,000000,66.4259,66.7318,65.1407,66.2188,504467.70631875,0
+TRNO.US,D,20220509,000000,65.6366,65.8931,63.1007,63.5743,469346.26749088,0
+TRNO.US,D,20220510,000000,64.7584,66.1892,63.1501,63.821,501557.05064675,0
+TRNO.US,D,20220511,000000,64.0282,65.2418,62.9921,63.0612,710781.70972222,0
+TRNO.US,D,20220512,000000,63.2586,63.5052,61.0138,61.8081,882180.00657545,0
+TRNO.US,D,20220513,000000,63.0217,63.9394,62.0547,62.8146,712320.14123689,0
+TRNO.US,D,20220516,000000,62.8146,62.9724,62.0252,62.2818,444062.47998899,0
+TRNO.US,D,20220517,000000,62.5482,62.5482,61.5614,62.2324,342677.00548596,0
+TRNO.US,D,20220518,000000,62.2521,62.4297,59.2426,59.5781,396526.16233723,0
+TRNO.US,D,20220519,000000,59.2031,59.736,58.7492,58.8874,493867.93345191,0
+TRNO.US,D,20220520,000000,59.4795,59.4795,58.177,59.2525,367776.34335962,0
+TRNO.US,D,20220523,000000,59.815,60.101,58.6193,59.2624,492970.00833861,0
+TRNO.US,D,20220524,000000,59.3314,59.6265,57.8613,59.065,395004.95963399,0
+TRNO.US,D,20220525,000000,59.2131,59.7459,58.9762,59.5288,443857.76117083,0
+TRNO.US,D,20220526,000000,60.0419,60.3674,59.6373,59.6966,514460.41694761,0
+TRNO.US,D,20220527,000000,60.0814,61.3443,60.0814,61.147,604268.13017031,0
+TRNO.US,D,20220531,000000,60.4365,60.8806,59.6966,59.9037,554672.46282303,0
+TRNO.US,D,20220601,000000,60.1701,60.5352,58.9121,60.2688,535366.05942753,0
+TRNO.US,D,20220602,000000,60.1997,61.9956,59.4647,61.9068,557621.62995589,0
+TRNO.US,D,20220603,000000,61.1864,61.6503,60.3971,60.7129,276344.0545651,0
+TRNO.US,D,20220606,000000,61.3246,61.3246,59.9826,60.2985,243824.166263,0
+TRNO.US,D,20220607,000000,59.9925,61.5318,59.6175,61.5318,417293.97432572,0
+TRNO.US,D,20220608,000000,61.1766,61.3394,59.6373,59.7952,284741.57994752,0
+TRNO.US,D,20220609,000000,59.6275,60.0024,58.917,59.0354,249433.66457241,0
+TRNO.US,D,20220610,000000,58.4927,58.4927,56.9239,56.9337,369119.17719158,0
+TRNO.US,D,20220613,000000,55.6411,56.0654,54.6938,55.0195,365205.1966187,0
+TRNO.US,D,20220614,000000,54.9504,55.345,53.8255,54.1512,438903.97115523,0
+TRNO.US,D,20220615,000000,54.8122,56.3417,54.309,55.4536,755358.72564617,0
+TRNO.US,D,20220616,000000,53.9439,55.3846,53.8452,54.8419,753937.85543302,0
+TRNO.US,D,20220617,000000,55.0096,55.9865,54.6254,54.7629,659379.04409388,0
+TRNO.US,D,20220621,000000,55.2711,55.6707,55.0096,55.1675,454111.94434961,0
+TRNO.US,D,20220622,000000,54.5754,56.1443,54.5754,55.4339,414742.08331522,0
+TRNO.US,D,20220623,000000,55.5425,57.131,55.5425,57.0423,414601.2124453,0
+TRNO.US,D,20220624,000000,57.358,58.3151,57.1903,58.1572,833126.54005844,0
+TRNO.US,D,20220627,000000,58.3743,58.5717,57.6638,57.7132,370105.27328102,0
+TRNO.US,D,20220628,000000,58.098,58.6012,56.4502,56.7364,311549.61053114,0
+TRNO.US,D,20220629,000000,56.3592,56.9944,56.0316,56.3095,339115.36196201,0
+TRNO.US,D,20220630,000000,56.0316,56.2897,55.049,55.317,576563.21262868,0
+TRNO.US,D,20220701,000000,55.3368,55.9224,54.7512,55.9224,632194.52549129,0
+TRNO.US,D,20220705,000000,55.446,55.719,54.106,55.575,470147.50999483,0
+TRNO.US,D,20220706,000000,55.5254,57.2624,55.5254,56.8158,532816.98638191,0
+TRNO.US,D,20220707,000000,56.8753,57.4014,56.2301,56.4981,279324.21841051,0
+TRNO.US,D,20220708,000000,56.5974,56.8654,55.6644,56.0217,299638.7802925,0
+TRNO.US,D,20220711,000000,55.8728,56.2301,55.1184,56.0118,241071.70898295,0
+TRNO.US,D,20220712,000000,55.853,56.4684,55.178,55.6842,340313.24006545,0
+TRNO.US,D,20220713,000000,55.2971,56.121,54.5725,55.8927,366170.88464307,0
+TRNO.US,D,20220714,000000,54.8008,55.5552,54.6321,54.9596,291268.74557144,0
+TRNO.US,D,20220715,000000,55.9026,56.4187,55.4162,56.0515,384194.46687223,0
+TRNO.US,D,20220718,000000,56.6073,56.6073,55.0589,55.3368,228668.78439809,0
+TRNO.US,D,20220719,000000,55.7735,57.719,55.5055,57.6595,248204.57439282,0
+TRNO.US,D,20220720,000000,57.6595,58.4932,57.3815,57.6098,239242.14915466,0
+TRNO.US,D,20220721,000000,57.1532,58.8704,57.1347,58.8506,353559.41441699,0
+TRNO.US,D,20220722,000000,59.2178,59.7737,58.6521,59.2476,374251.77637365,0
+TRNO.US,D,20220725,000000,59.2774,59.9226,58.8406,59.2972,306568.13739548,0
+TRNO.US,D,20220726,000000,59.0491,59.9226,59.0491,59.8531,322308.79970674,0
+TRNO.US,D,20220727,000000,60.0516,60.0814,58.8704,59.8035,339284.61639547,0
+TRNO.US,D,20220728,000000,60.1707,62.0368,60.002,61.9474,488629.48964793,0
+TRNO.US,D,20220729,000000,61.6894,62.5331,61.6695,62.1857,738452.05582722,0
+TRNO.US,D,20220801,000000,61.8879,62.4338,61.4809,62.0666,406767.76946735,0
+TRNO.US,D,20220802,000000,61.6298,62.7366,61.5603,61.7291,335700.04928695,0
+TRNO.US,D,20220803,000000,61.6894,62.5331,61.2725,61.2725,424968.66586489,0
+TRNO.US,D,20220804,000000,61.5405,62.0715,60.7365,61.4412,457614.62218427,0
+TRNO.US,D,20220805,000000,60.8655,62.5529,60.8655,62.4239,449112.60930379,0
+TRNO.US,D,20220808,000000,62.9202,63.481,62.3147,62.8606,345352.58932818,0
+TRNO.US,D,20220809,000000,63.1187,63.347,62.275,63.0294,397626.01512708,0
+TRNO.US,D,20220810,000000,63.8631,64.017,63.0691,63.5753,440051.45231278,0
+TRNO.US,D,20220811,000000,64.1808,64.7168,63.5058,64.4091,561015.98395566,0
+TRNO.US,D,20220812,000000,64.6076,65.5208,64.3297,65.4612,487865.82976365,0
+TRNO.US,D,20220815,000000,65.5605,66.1262,65.4314,66.1262,386132.83312203,0
+TRNO.US,D,20220816,000000,66.1163,66.1312,65.3222,65.4116,433001.19918591,0
+TRNO.US,D,20220817,000000,64.8458,65.7292,64.6274,65.4215,381939.75602657,0
+TRNO.US,D,20220818,000000,65.5406,65.7292,64.8756,65.4116,463298.75024112,0
+TRNO.US,D,20220819,000000,65.1734,65.3471,64.0418,64.7267,406757.69479869,0
+TRNO.US,D,20220822,000000,64.2006,64.2006,63.0095,63.1386,268355.92664255,0
+TRNO.US,D,20220823,000000,62.7514,63.1584,61.9185,62.1857,281429.82416004,0
+TRNO.US,D,20220824,000000,62.4239,63.4363,62.2055,63.0889,264896.28542539,0
+TRNO.US,D,20220825,000000,63.7143,63.7837,63.0194,63.7738,218293.89061408,0
+TRNO.US,D,20220826,000000,63.8334,63.8334,62.007,62.0368,376766.41367069,0
+TRNO.US,D,20220829,000000,61.6695,62.3842,61.5703,61.6993,245974.04275194,0
+TRNO.US,D,20220830,000000,61.6497,62.0269,60.2501,60.399,228232.5512452,0
+TRNO.US,D,20220831,000000,60.6075,61.3916,60.2501,60.538,441439.74165385,0
+TRNO.US,D,20220901,000000,60.2799,60.667,59.5106,60.5677,508138.07803728,0
+TRNO.US,D,20220902,000000,61.1037,61.3519,59.3866,59.6843,415135.78925468,0
+TRNO.US,D,20220906,000000,59.5156,59.9523,58.791,59.5454,474113.90704548,0
+TRNO.US,D,20220907,000000,59.4759,60.8258,59.4759,60.6273,445034.38343103,0
+TRNO.US,D,20220908,000000,59.9226,61.5107,59.9226,61.4809,398955.87138993,0
+TRNO.US,D,20220909,000000,61.4512,63.2825,61.3023,63.0691,380143.44260485,0
+TRNO.US,D,20220912,000000,63.1683,63.6249,62.95,63.3768,420036.10808993,0
+TRNO.US,D,20220913,000000,61.9177,62.1658,61.0541,61.471,481532.89304523,0
+TRNO.US,D,20220914,000000,61.3023,61.3023,59.3766,59.7935,453288.55946253,0
+TRNO.US,D,20220915,000000,59.5851,59.8729,58.4436,58.5032,407543.51895401,0
+TRNO.US,D,20220916,000000,58.2947,58.2947,56.6222,58.0764,1492006.0399728,0
+TRNO.US,D,20220919,000000,57.5007,57.987,56.3393,57.9473,443818.37092401,0
+TRNO.US,D,20220920,000000,57.2624,57.3617,56.3592,57.2922,519535.55069007,0
+TRNO.US,D,20220921,000000,57.9672,58.3543,56.8257,56.8356,428059.57420916,0
+TRNO.US,D,20220922,000000,56.5875,57.451,56.4038,56.8952,617508.68098853,0
+TRNO.US,D,20220923,000000,56.5279,57.1532,56.2004,56.9249,724387.81838065,0
+TRNO.US,D,20220926,000000,56.5676,56.5676,54.2698,54.5328,651177.2161767,0
+TRNO.US,D,20220927,000000,54.9199,55.5254,52.7958,52.8057,418875.50626053,0
+TRNO.US,D,20220928,000000,53.3814,54.3095,52.4186,53.57,561091.54397059,0
+TRNO.US,D,20220929,000000,53.13,53.22,51.84,52.31,584344,0
+TRNO.US,D,20220930,000000,52.67,53.5,52.67,52.99,594024,0
+TRNO.US,D,20221003,000000,53.72,54.78,53.06,54.44,353619,0
+TRNO.US,D,20221004,000000,55.11,55.7692,54.674,55.1,396528,0
+TRNO.US,D,20221005,000000,54.4,54.47,53.12,54.25,428324,0
+TRNO.US,D,20221006,000000,54.27,54.43,52.72,52.93,421901,0
+TRNO.US,D,20221007,000000,52.31,52.61,50.88,51.26,509414,0
+TRNO.US,D,20221010,000000,51.67,52.14,50.93,51.04,345790,0
+TRNO.US,D,20221011,000000,51,52.7,50.36,52.56,636758,0
+TRNO.US,D,20221012,000000,52.74,52.95,51.9,52.45,389824,0
+TRNO.US,D,20221013,000000,51.63,54.25,51.14,54.03,538198,0
+TRNO.US,D,20221014,000000,54.77,54.91,52.18,52.26,423145,0
+TRNO.US,D,20221017,000000,52.07,54.58,52.07,54.07,476333,0
+TRNO.US,D,20221018,000000,55.06,55.33,53.47,54.21,447906,0
+TRNO.US,D,20221019,000000,53.42,53.6,52.12,52.75,475918,0
+TRNO.US,D,20221020,000000,52.99,53.78,52.35,52.65,347786,0
+TRNO.US,D,20221021,000000,52.97,53.08,51.45,52.5,395264,0
+TRNO.US,D,20221024,000000,52.98,53.195,52.1909,52.67,389588,0
+TRNO.US,D,20221025,000000,52.9,54.93,52.67,54.68,380636,0
+TRNO.US,D,20221026,000000,55.09,55.73,54.48,55.2,318617,0
+TRNO.US,D,20221027,000000,55.86,56.27,55.3,55.59,371510,0
+TRNO.US,D,20221028,000000,55.57,57.29,55.21,57.24,532196,0
+TRNO.US,D,20221031,000000,56.84,57.66,56.38,57.14,648006,0
+TRNO.US,D,20221101,000000,57.26,57.57,56.945,57.25,274301,0
+TRNO.US,D,20221102,000000,56.57,57.98,55.98,55.98,421358,0
+TRNO.US,D,20221103,000000,54.8,55.68,54.4,55.18,289201,0
+TRNO.US,D,20221104,000000,55.39,56.12,54.33,55.3,419547,0
+TRNO.US,D,20221107,000000,55.95,56.59,55.49,56.57,398233,0
+TRNO.US,D,20221108,000000,56.78,57.2,56.025,56.51,354576,0
+TRNO.US,D,20221109,000000,56.5,57.1,55.3,55.68,218614,0
+TRNO.US,D,20221110,000000,57.66,59.76,57.24,59.67,803290,0
+TRNO.US,D,20221111,000000,59.5,59.5,57.97,58.21,440225,0
+TRNO.US,D,20221114,000000,57.83,58.18,57.32,57.69,377864,0
+TRNO.US,D,20221115,000000,58.47,58.53,57.38,58.24,348217,0
+TRNO.US,D,20221116,000000,58.42,58.5,57.65,57.96,312574,0
+TRNO.US,D,20221117,000000,57.18,57.745,56.4,57.56,296317,0
+TRNO.US,D,20221118,000000,58.48,58.56,57.44,58.39,355943,0
+TRNO.US,D,20221121,000000,58.35,58.73,58.145,58.56,261837,0
+TRNO.US,D,20221122,000000,58.85,58.99,58.17,58.91,313747,0
+TRNO.US,D,20221123,000000,58.93,58.93,57.65,58.26,346563,0
+TRNO.US,D,20221125,000000,58.54,58.7,58.165,58.63,177274,0
+TRNO.US,D,20221128,000000,58.59,58.605,56.49,56.57,405967,0
+TRNO.US,D,20221129,000000,56.42,57.55,56.35,57.5,458561,0
+TRNO.US,D,20221130,000000,57.4,58.64,56.86,58.64,539018,0
+TRNO.US,D,20221201,000000,59.24,59.855,57.9,58.27,493363,0
+TRNO.US,D,20221202,000000,57.68,58.81,57.28,58.76,393991,0
+TRNO.US,D,20221205,000000,58.25,58.46,57.53,57.58,329611,0
+TRNO.US,D,20221206,000000,57.43,58,56.32,56.72,360497,0
+TRNO.US,D,20221207,000000,56.67,57.48,56.565,57.08,361613,0
+TRNO.US,D,20221208,000000,57.38,58.07,56.9101,57.6,311262,0
+TRNO.US,D,20221209,000000,57.3,57.73,57.07,57.07,217336,0
+TRNO.US,D,20221212,000000,57,57.45,56.525,57.39,272429,0
+TRNO.US,D,20221213,000000,59.11,59.49,57.53,58.59,518601,0
+TRNO.US,D,20221214,000000,58.67,59.17,58.105,58.59,476420,0
+TRNO.US,D,20221215,000000,58,58.36,56.95,57.19,332386,0
+TRNO.US,D,20221216,000000,56.48,57.035,54.85,56.05,845444,0
+TRNO.US,D,20221219,000000,55.86,55.9,54.87,55.4,315612,0
+TRNO.US,D,20221220,000000,55.26,55.99,54.625,55.58,446199,0
+TRNO.US,D,20221221,000000,55.96,57.32,55.785,56.88,473240,0
+TRNO.US,D,20221222,000000,56.58,56.98,55.61,56.88,382032,0
+TRNO.US,D,20221223,000000,56.72,57.67,56.6,57.47,254659,0
+TRNO.US,D,20221227,000000,57.46,57.6,56.93,57.16,214580,0
+TRNO.US,D,20221228,000000,57.39,57.6475,55.97,55.98,352074,0
+TRNO.US,D,20221229,000000,56.1,57.95,55.96,57.52,419755,0
+TRNO.US,D,20221230,000000,57.22,57.34,56.145,56.87,264561,0
+TRNO.US,D,20230103,000000,57.89,58.22,56.26,56.72,472028,0
+TRNO.US,D,20230104,000000,57.04,59.3523,57.04,58.62,1115234,0
+TRNO.US,D,20230105,000000,58.15,58.16,56.315,56.67,537229,0
+TRNO.US,D,20230106,000000,56.8,58.745,56.755,58.56,380835,0
+TRNO.US,D,20230109,000000,58.55,59.44,58.36,58.44,336597,0
+TRNO.US,D,20230110,000000,58.11,58.5,57.56,58.22,674245,0
+TRNO.US,D,20230111,000000,58.79,61.07,58.755,61.03,373461,0
+TRNO.US,D,20230112,000000,61.66,62.37,60.98,62.36,330569,0
+TRNO.US,D,20230113,000000,61.68,62.81,61.68,62.73,298599,0
+TRNO.US,D,20230117,000000,63.11,63.47,62.56,62.72,436592,0
+TRNO.US,D,20230118,000000,62.81,63.48,62.31,62.69,448842,0
+TRNO.US,D,20230119,000000,62.43,63.445,62.4263,63.11,695261,0
+TRNO.US,D,20230120,000000,62.91,62.93,61.675,62.93,497645,0
+TRNO.US,D,20230123,000000,62.94,64.4,62.49,63.8,333066,0
+TRNO.US,D,20230124,000000,63.58,64.35,63.32,63.46,221922,0
+TRNO.US,D,20230125,000000,63.2,63.2,61.83,62.54,399896,0
+TRNO.US,D,20230126,000000,62.85,63.64,62.67,63.59,334919,0
+TRNO.US,D,20230127,000000,63.52,64.34,63.335,64.24,330321,0
+TRNO.US,D,20230130,000000,63.67,64.295,63.23,63.23,194873,0
+TRNO.US,D,20230131,000000,63.08,64.44,63.08,64.43,336610,0
+TRNO.US,D,20230201,000000,64.27,65.25,63.47,64.88,411084,0
+TRNO.US,D,20230202,000000,65.41,67.03,65.39,65.98,608750,0
+TRNO.US,D,20230203,000000,65.28,65.395,64.47,65.28,476358,0
+TRNO.US,D,20230206,000000,64.73,65.46,64.28,65.4,254879,0
+TRNO.US,D,20230207,000000,64.78,65.61,64.07,64.98,374568,0
+TRNO.US,D,20230208,000000,64.98,65.64,64.715,65.06,420805,0
+TRNO.US,D,20230209,000000,66.67,66.7,64.84,65.12,469793,0
+TRNO.US,D,20230210,000000,62.37,64.01,62.02,63.32,4052722,0
+TRNO.US,D,20230213,000000,63.7,64.635,63.5,64.02,976977,0
+TRNO.US,D,20230214,000000,63.78,65.05,63.63,64.26,2639636,0
+TRNO.US,D,20230215,000000,64.2,64.53,63.79,64.41,578582,0
+TRNO.US,D,20230216,000000,63.44,64,63.1442,63.68,597665,0
+TRNO.US,D,20230217,000000,64.06,64.09,62.95,64.03,527139,0
+TRNO.US,D,20230221,000000,63.6,64,63.26,63.42,417565,0
+TRNO.US,D,20230222,000000,63.63,63.91,63.03,63.41,484944,0
+TRNO.US,D,20230223,000000,63.65,64.31,63.18,64.27,500144,0
+TRNO.US,D,20230224,000000,63.63,63.8,62.56,63.09,501694,0
+TRNO.US,D,20230227,000000,63.79,64.0599,62.73,63.05,335638,0
+TRNO.US,D,20230228,000000,62.95,63.74,62.2,62.21,873220,0
+TRNO.US,D,20230301,000000,61.8,62.06,61,61.64,375615,0
+TRNO.US,D,20230302,000000,61.46,62.94,61.21,62.9,412351,0
+TRNO.US,D,20230303,000000,63.51,64.06,63.155,63.88,334298,0
+TRNO.US,D,20230306,000000,64.05,64.25,63.59,63.83,287835,0
+TRNO.US,D,20230307,000000,63.91,63.91,62.52,62.71,278003,0
+TRNO.US,D,20230308,000000,62.74,63.47,62.58,63.06,418032,0
+TRNO.US,D,20230309,000000,63.08,63.08,61.56,61.68,347234,0
+TRNO.US,D,20230310,000000,61.53,61.8,59.44,60.03,463556,0
+TRNO.US,D,20230313,000000,59.45,61.65,59.305,60.79,405397,0
+TRNO.US,D,20230314,000000,61.78,62.55,61.25,62.45,508682,0
+TRNO.US,D,20230315,000000,61.04,62.93,59.89,62.35,667504,0
+TRNO.US,D,20230316,000000,61.81,63.33,61.59,61.8,499480,0
+TRNO.US,D,20230317,000000,61.62,61.69,60.72,60.77,801394,0
+TRNO.US,D,20230320,000000,61.12,62.15,60.87,61.88,463504,0
+TRNO.US,D,20230321,000000,62.47,62.57,60.74,61.69,400772,0
+TRNO.US,D,20230322,000000,61.3,61.56,59.46,59.63,419510,0
+TRNO.US,D,20230323,000000,59.88,60.95,59.29,59.58,417448,0
+TRNO.US,D,20230324,000000,59.34,61.81,59.34,61.78,488662,0
+TRNO.US,D,20230327,000000,62.25,62.7,62,62.15,533643,0
+TRNO.US,D,20230328,000000,61.58,62.25,61.26,62.2,344407,0
+TRNO.US,D,20230329,000000,62.7,63.22,62.47,63.03,429924,0
+TRNO.US,D,20230330,000000,63.01,63.72,62.94,63.25,591893,0
+TRNO.US,D,20230331,000000,63.66,64.66,63.66,64.6,591044,0
+TRNO.US,D,20230403,000000,64.53,65.13,63.76,64.05,441124,0
+TRNO.US,D,20230404,000000,64.05,64.2038,63.44,63.86,349648,0
+TRNO.US,D,20230405,000000,63.81,64.04,63.175,63.62,414996,0
+TRNO.US,D,20230406,000000,64.07,64.07,63.38,63.78,416723,0
+TRNO.US,D,20230410,000000,63.35,63.62,62.535,63.46,556534,0
+TRNO.US,D,20230411,000000,63.5,64.01,62.93,63.29,576847,0
+TRNO.US,D,20230412,000000,64,64.33,62.96,62.98,715939,0
+TRNO.US,D,20230413,000000,62.99,63.37,62.165,63.09,722751,0
+TRNO.US,D,20230414,000000,63.42,63.82,62.06,62.36,577695,0
+TRNO.US,D,20230417,000000,62.19,62.89,61.94,62.74,659233,0
+TRNO.US,D,20230418,000000,62.74,63.01,61.67,61.98,833409,0
+TRNO.US,D,20230419,000000,61.68,62.49,60.94,62.46,693643,0
+TRNO.US,D,20230420,000000,62.16,62.56,61.7,62.2,519789,0
+TRNO.US,D,20230421,000000,62.47,63.36,62,62.7,563825,0
+TRNO.US,D,20230424,000000,62.75,63.06,61.57,61.85,426367,0
+TRNO.US,D,20230425,000000,61.4,62.15,60.92,61.05,466722,0
+TRNO.US,D,20230426,000000,60.77,61.41,60.13,60.2,479250,0
+TRNO.US,D,20230427,000000,60.2,61.65,60.2,61.14,378001,0
+TRNO.US,D,20230428,000000,60.98,62.04,60.98,61.59,598273,0
+TRNO.US,D,20230501,000000,61.28,61.7,60.16,60.35,458668,0
+TRNO.US,D,20230502,000000,60.39,61.41,60.07,60.1,745798,0
+TRNO.US,D,20230503,000000,60.45,62.4,60.22,61.26,866910,0
+TRNO.US,D,20230504,000000,60.59,62.27,60.495,61.76,626261,0
+TRNO.US,D,20230505,000000,62.66,62.99,62.11,62.29,456815,0
+TRNO.US,D,20230508,000000,61.9,62.28,61.68,61.92,449621,0
+TRNO.US,D,20230509,000000,61.53,61.97,60.91,61.93,483964,0
+TRNO.US,D,20230510,000000,62.54,62.835,61.87,62.61,583802,0
+TRNO.US,D,20230511,000000,61.93,62.24,61.19,62.08,699406,0
+TRNO.US,D,20230512,000000,62.02,62.33,61.545,62.14,465194,0
+TRNO.US,D,20230515,000000,62.29,62.34,61.71,61.96,368311,0
+TRNO.US,D,20230516,000000,61.88,61.98,60.97,61.03,491629,0
+TRNO.US,D,20230517,000000,61.23,61.92,60.71,61.9,563262,0
+TRNO.US,D,20230518,000000,61.48,62.23,61.08,61.37,442911,0
+TRNO.US,D,20230519,000000,61.89,61.98,60.98,61.37,273303,0
+TRNO.US,D,20230522,000000,61.64,61.9,61.0701,61.33,355276,0
+TRNO.US,D,20230523,000000,61.17,61.76,60.37,60.44,444359,0
+TRNO.US,D,20230524,000000,60.12,60.25,59.175,59.23,323225,0
+TRNO.US,D,20230525,000000,59.57,59.93,58.99,59.38,407305,0
+TRNO.US,D,20230526,000000,59.56,60.74,59.33,60.72,257447,0
+TRNO.US,D,20230530,000000,61.1,61.87,60.87,60.89,349336,0
+TRNO.US,D,20230531,000000,60.98,61.545,60.9,61.33,917016,0
+TRNO.US,D,20230601,000000,61.01,61.4,60.01,60.51,475657,0
+TRNO.US,D,20230602,000000,61.12,62.54,61.08,62.31,499954,0
+TRNO.US,D,20230605,000000,62.13,62.41,61.25,61.51,314463,0
+TRNO.US,D,20230606,000000,61.88,62.59,61.72,62.03,457774,0
+TRNO.US,D,20230607,000000,62.24,62.42,61.51,62.31,943803,0
+TRNO.US,D,20230608,000000,62.01,62.065,61.08,61.38,355859,0
+TRNO.US,D,20230609,000000,61.21,61.49,58.33,58.6,851990,0
+TRNO.US,D,20230612,000000,58.52,58.52,57.45,57.8,746366,0
+TRNO.US,D,20230613,000000,57.69,58.72,57.69,58.46,942688,0
+TRNO.US,D,20230614,000000,58.61,59.13,58.105,58.36,512252,0
+TRNO.US,D,20230615,000000,57.93,58.79,57.4895,58.76,583724,0
+TRNO.US,D,20230616,000000,59.19,59.88,58.58,59.05,811895,0
+TRNO.US,D,20230620,000000,58.61,58.61,57.44,57.61,487732,0
+TRNO.US,D,20230621,000000,57.37,58.26,56.9,58.19,496403,0
+TRNO.US,D,20230622,000000,58.37,58.37,57,57.03,693665,0
+TRNO.US,D,20230623,000000,56.71,57.33,56.48,56.62,727028,0
+TRNO.US,D,20230626,000000,56.61,58.23,56.61,58.05,554234,0
+TRNO.US,D,20230627,000000,58.28,59.1,58,58.66,378729,0
+TRNO.US,D,20230628,000000,58.85,59.17,58.1,58.55,466261,0
+TRNO.US,D,20230629,000000,57.86,59.21,57.86,59.21,473825,0
+TRNO.US,D,20230630,000000,59.51,60.11,58.73,60.1,883442,0
+TRNO.US,D,20230703,000000,59.69,60.955,59.69,60.55,248510,0
+TRNO.US,D,20230705,000000,60.4,61.485,60.12,60.26,967767,0
+TRNO.US,D,20230706,000000,59.48,59.48,58.12,58.99,846516,0
+TRNO.US,D,20230707,000000,58.74,59.21,57.975,58.39,1193889,0
+TRNO.US,D,20230710,000000,58.26,58.6987,58.07,58.33,855523,0
+TRNO.US,D,20230711,000000,58.03,59.29,57.52,59.19,779800,0
+TRNO.US,D,20230712,000000,60.02,60.2,59.585,59.61,550853,0
+TRNO.US,D,20230713,000000,59.6,60.06,59.09,59.93,561722,0
+TRNO.US,D,20230714,000000,59.69,59.83,59.29,59.71,455151,0
+TRNO.US,D,20230717,000000,59.67,59.91,59.225,59.73,683258,0
+TRNO.US,D,20230718,000000,60.07,60.09,57.13,58.3,741377,0
+TRNO.US,D,20230719,000000,58.56,59.25,58.3,59.08,541822,0
+TRNO.US,D,20230720,000000,59.32,59.81,58.39,59.8,687437,0
+TRNO.US,D,20230721,000000,59.95,60.82,59.69,60.75,377515,0
+TRNO.US,D,20230724,000000,60.58,61.68,60.58,61.48,377488,0
+TRNO.US,D,20230725,000000,61.13,61.99,61.13,61.38,479897,0
+TRNO.US,D,20230726,000000,61.38,61.95,61.295,61.61,408142,0
+TRNO.US,D,20230727,000000,61.9,62.06,59.65,59.73,478847,0
+TRNO.US,D,20230728,000000,60.32,60.48,58.89,58.96,330143,0
+TRNO.US,D,20230731,000000,58.89,59.62,58.89,59.34,434417,0
+TRNO.US,D,20230801,000000,59.37,59.37,58.14,58.85,411221,0
+TRNO.US,D,20230802,000000,57.99,58.46,57.635,58.09,337318,0
+TRNO.US,D,20230803,000000,57.67,60.2,57.2,59.41,926399,0
+TRNO.US,D,20230804,000000,59.57,60.48,59.16,59.43,661460,0
+TRNO.US,D,20230807,000000,59.98,60.1574,59.32,60.09,357588,0
+TRNO.US,D,20230808,000000,59.64,59.84,58.86,59.32,263310,0
+TRNO.US,D,20230809,000000,58.94,59.63,58.84,59.38,482116,0
+TRNO.US,D,20230810,000000,59.83,60.0936,58.78,58.89,248880,0
+TRNO.US,D,20230811,000000,58.46,60.01,58.46,59.89,470712,0
+TRNO.US,D,20230814,000000,59.83,59.83,59.18,59.35,223649,0
+TRNO.US,D,20230815,000000,58.94,59.4,58.605,58.86,302579,0
+TRNO.US,D,20230816,000000,58.82,59.25,58.57,58.75,229082,0
+TRNO.US,D,20230817,000000,58.75,59.03,57.58,57.66,309465,0
+TRNO.US,D,20230818,000000,57.22,58.03,57.11,57.88,287553,0
+TRNO.US,D,20230821,000000,57.76,57.76,56.96,57.41,288132,0
+TRNO.US,D,20230822,000000,57.85,59.07,57.49,58.66,542166,0
+TRNO.US,D,20230823,000000,59.12,60.045,58.77,59.99,557694,0
+TRNO.US,D,20230824,000000,59.83,60.35,59.03,59.5,479961,0
+TRNO.US,D,20230825,000000,59.73,60.45,59.4,60.19,500756,0
+TRNO.US,D,20230828,000000,60.39,61.13,60.39,60.69,408343,0
+TRNO.US,D,20230829,000000,60.51,61.41,60.305,61.07,460055,0
+TRNO.US,D,20230830,000000,61.21,61.51,60.855,61.04,297183,0
+TRNO.US,D,20230831,000000,61.01,61.28,60.68,60.89,547116,0
+TRNO.US,D,20230901,000000,61.15,61.4,60.67,60.9,264003,0
+TRNO.US,D,20230905,000000,60.58,61.26,59.655,59.74,436546,0
+TRNO.US,D,20230906,000000,59.87,60.27,59.28,60.2,454430,0
+TRNO.US,D,20230907,000000,60.04,61.4,60.04,61.11,774151,0
+TRNO.US,D,20230908,000000,61.31,61.37,60.445,60.82,393271,0
+TRNO.US,D,20230911,000000,61.01,61.27,60.59,61.26,414358,0
+TRNO.US,D,20230912,000000,61.11,61.45,61.01,61.2,478138,0
+TRNO.US,D,20230913,000000,60.98,61.3,60.63,60.78,388008,0
+TRNO.US,D,20230914,000000,61.33,61.6,60.94,61.37,702450,0
+TRNO.US,D,20230915,000000,61.07,61.27,60.48,60.68,1645042,0
+TRNO.US,D,20230918,000000,60.75,61.355,60.24,60.99,430420,0
+TRNO.US,D,20230919,000000,61.03,61.385,60.44,60.48,279625,0
+TRNO.US,D,20230920,000000,61.1,61.61,60.84,61.09,491017,0
+TRNO.US,D,20230921,000000,60.67,60.71,58.14,58.16,511106,0
+TRNO.US,D,20230922,000000,58.1,58.9,57.75,57.91,677864,0
+TRNO.US,D,20230925,000000,57.5,57.96,57.37,57.73,344806,0
+TRNO.US,D,20230926,000000,57.2,57.62,56.48,56.99,491547,0
+TRNO.US,D,20230927,000000,57.3,57.79,56.84,57.14,605860,0
+TRNO.US,D,20230928,000000,56.89,57.48,56.61,56.8,449904,0
+TRNO.US,D,20230929,000000,57.62,57.66,56.1358,56.8,712010,0
+TRNO.US,D,20231002,000000,56.54,56.9129,55.43,55.77,339001,0
+TRNO.US,D,20231003,000000,55.25,55.4358,54.43,54.69,408611,0
+TRNO.US,D,20231004,000000,55.09,56.28,54.5696,56.26,838210,0
+TRNO.US,D,20231005,000000,56.08,57.64,56.08,57.3,793650,0
+TRNO.US,D,20231006,000000,56.79,57.79,56.685,57.24,378705,0
+TRNO.US,D,20231009,000000,56.86,58.17,56.86,57.73,340182,0
+TRNO.US,D,20231010,000000,57.86,58.1124,57.01,57.14,897079,0
+TRNO.US,D,20231011,000000,57.61,58.26,56.93,57.53,836798,0
+TRNO.US,D,20231012,000000,57.31,57.31,55.46,55.57,670337,0
+TRNO.US,D,20231013,000000,56.13,56.13,55.18,55.52,612921,0
+TRNO.US,D,20231016,000000,55.99,56.38,55.41,55.93,501953,0
+TRNO.US,D,20231017,000000,55.46,57.23,55.375,55.59,760600,0
+TRNO.US,D,20231018,000000,55.17,55.4,53.78,53.82,409681,0
+TRNO.US,D,20231019,000000,53.29,53.315,51.83,52.25,959970,0
+TRNO.US,D,20231020,000000,52.58,53.35,52.05,52.3,755023,0
+TRNO.US,D,20231023,000000,51.89,52.52,51.36,51.42,854496,0
+TRNO.US,D,20231024,000000,51.56,52.06,51.4715,51.76,535343,0
+TRNO.US,D,20231025,000000,51.17,51.8,50.42,50.62,755560,0
+TRNO.US,D,20231026,000000,50.78,51.71,50.78,51.62,558261,0
+TRNO.US,D,20231027,000000,51.66,51.73,50.65,50.93,432869,0
+TRNO.US,D,20231030,000000,51.39,52.25,50.88,52.23,581761,0
+TRNO.US,D,20231031,000000,52.69,53.29,52.42,53.28,615111,0
+TRNO.US,D,20231101,000000,53.26,54.37,53.165,54.28,835621,0
+TRNO.US,D,20231102,000000,55.35,56.04,54.2,54.97,1073088,0
+TRNO.US,D,20231103,000000,56.22,56.98,55.8,55.96,517637,0
+TRNO.US,D,20231106,000000,55.82,55.915,54.32,54.47,544531,0
+TRNO.US,D,20231107,000000,54.62,54.64,54.04,54.46,283633,0
+TRNO.US,D,20231108,000000,54.62,55.29,54.62,55.03,378305,0
+TRNO.US,D,20231109,000000,55.33,55.33,53.94,54.03,345848,0
+TRNO.US,D,20231110,000000,54.47,54.47,53.64,54.2,426397,0
+TRNO.US,D,20231113,000000,53.61,53.96,53.23,53.24,380264,0
+TRNO.US,D,20231114,000000,55.32,56.62,55.15,55.9,588129,0
+TRNO.US,D,20231115,000000,55.63,56.705,55.63,56.41,626982,0
+TRNO.US,D,20231116,000000,56.76,56.79,55.99,56.08,378470,0
+TRNO.US,D,20231117,000000,56.53,56.53,55.36,55.42,629756,0
+TRNO.US,D,20231120,000000,55.24,55.85,54.94,55.75,342008,0
+TRNO.US,D,20231121,000000,55.64,55.81,55.1,55.41,304570,0
+TRNO.US,D,20231122,000000,56.14,56.16,55.62,55.8,260301,0
+TRNO.US,D,20231124,000000,55.69,56.16,55.5821,56.05,112668,0
+TRNO.US,D,20231127,000000,55.97,56.46,55.58,56.32,522589,0
+TRNO.US,D,20231128,000000,56.1,56.565,55.6,56.1,917990,0
+TRNO.US,D,20231129,000000,56.76,57.14,56.57,56.67,707606,0
+TRNO.US,D,20231130,000000,56.52,57.2,55.8291,57.11,762595,0
+TRNO.US,D,20231201,000000,57.14,59.04,56.888,58.98,894010,0
+TRNO.US,D,20231204,000000,58.71,59.51,58.5501,59.43,893389,0
+TRNO.US,D,20231205,000000,58.5,58.825,57.44,57.55,1003311,0
+TRNO.US,D,20231206,000000,58,58.65,57.725,58.34,473491,0
+TRNO.US,D,20231207,000000,58.5,59.05,58.0481,58.93,800902,0
+TRNO.US,D,20231208,000000,58.57,59.07,58.47,58.91,523468,0
+TRNO.US,D,20231211,000000,58.88,59.54,58.88,59.31,527649,0
+TRNO.US,D,20231212,000000,59.51,59.83,59.11,59.6,452342,0
+TRNO.US,D,20231213,000000,59.53,61.26,59.515,61,1531040,0
+TRNO.US,D,20231214,000000,61.46,62.22,61.38,61.75,2201166,0
+TRNO.US,D,20231215,000000,61.52,62.475,61.08,62.42,1347083,0
+TRNO.US,D,20231218,000000,62.54,62.96,61.875,62.69,850760,0
+TRNO.US,D,20231219,000000,63.05,63.56,62.925,63.08,754453,0
+TRNO.US,D,20231220,000000,63.11,63.93,63.02,63.19,1425896,0
+TRNO.US,D,20231221,000000,63.75,63.76,62.31,62.93,588558,0
+TRNO.US,D,20231222,000000,63.15,63.9924,63.02,63.25,340447,0
+TRNO.US,D,20231226,000000,63.29,63.69,63.17,63.44,300879,0
+TRNO.US,D,20231227,000000,63.55,63.75,63.2,63.52,226721,0
+TRNO.US,D,20231228,000000,63.3,63.76,63.3,63.64,301263,0
+TRNO.US,D,20231229,000000,63.24,63.57,62.62,62.67,383088,0
+TRNO.US,D,20240102,000000,62.4,63.04,62.23,62.97,471226,0
+TRNO.US,D,20240103,000000,62.89,62.89,61.69,61.7,557629,0
+TRNO.US,D,20240104,000000,61.62,62.31,61.0701,62.03,519538,0
+TRNO.US,D,20240105,000000,61.44,62.45,61.014,61.81,315527,0
+TRNO.US,D,20240108,000000,62.04,62.96,62.04,62.86,311054,0
+TRNO.US,D,20240109,000000,62.16,63.2384,62.02,62.62,429961,0
+TRNO.US,D,20240110,000000,62.78,63.42,62.39,63.16,472660,0
+TRNO.US,D,20240111,000000,62.91,63.02,62.365,62.67,385519,0
+TRNO.US,D,20240112,000000,63.55,63.55,62.42,62.87,217116,0
+TRNO.US,D,20240116,000000,62.28,62.84,61.83,62.16,444642,0
+TRNO.US,D,20240117,000000,61.2,62.07,60.94,61.97,1243386,0
+TRNO.US,D,20240118,000000,62.02,62.17,60.84,61.35,372642,0
+TRNO.US,D,20240119,000000,61.66,62.64,61.38,62.15,514628,0
+TRNO.US,D,20240122,000000,62.66,62.995,62.33,62.45,520766,0
+TRNO.US,D,20240123,000000,62.8,62.94,61.42,61.44,513073,0
+TRNO.US,D,20240124,000000,62.11,62.15,59.76,59.8,757260,0
+TRNO.US,D,20240125,000000,60.44,60.74,60.03,60.24,399486,0
+TRNO.US,D,20240126,000000,60.8,60.9,60.17,60.36,459153,0
+TRNO.US,D,20240129,000000,60.49,60.6,60.1,60.45,355779,0
+TRNO.US,D,20240130,000000,60.18,60.71,59.62,60.24,578503,0
+TRNO.US,D,20240131,000000,60.48,61.25,59.52,59.73,629890,0
+TRNO.US,D,20240201,000000,59.69,61.43,59.02,61.41,497913,0
+TRNO.US,D,20240202,000000,60.57,61.415,60.085,61.08,379020,0
+TRNO.US,D,20240205,000000,60.19,60.65,59.57,60.03,394211,0
+TRNO.US,D,20240206,000000,60.01,60.98,59.99,60.93,471429,0
+TRNO.US,D,20240207,000000,60.4,60.86,60.1,60.16,609072,0
+TRNO.US,D,20240208,000000,60.88,63.8,59.755,63.47,1177437,0
+TRNO.US,D,20240209,000000,63.54,63.94,62.785,63.29,669025,0
+TRNO.US,D,20240212,000000,63.58,63.98,63.07,63.21,998970,0
+TRNO.US,D,20240213,000000,61.57,62.35,61,62.09,661748,0
+TRNO.US,D,20240214,000000,62.26,62.555,61.5,61.99,657922,0
+TRNO.US,D,20240215,000000,62.34,63.44,62.34,62.99,775469,0
+TRNO.US,D,20240216,000000,62.44,63.18,62.07,62.7,490729,0
+TRNO.US,D,20240220,000000,62.12,63.07,62.05,62.62,366761,0
+TRNO.US,D,20240221,000000,62.6,63.2,62.48,63.07,575114,0
+TRNO.US,D,20240222,000000,63.05,63.22,62.615,63.06,550077,0
+TRNO.US,D,20240223,000000,63.08,63.175,62.71,62.93,531256,0
+TRNO.US,D,20240226,000000,62.59,62.94,62.34,62.64,513648,0
+TRNO.US,D,20240227,000000,62.76,63.04,62.44,62.46,482411,0
+TRNO.US,D,20240228,000000,62.17,63.8,62.17,63.51,1040590,0
+TRNO.US,D,20240229,000000,63.88,64.625,63.73,64.3,1407091,0
+TRNO.US,D,20240301,000000,64.06,65.64,63.545,65.5,1254466,0
+TRNO.US,D,20240304,000000,65.52,65.575,64.26,65.32,583852,0
+TRNO.US,D,20240305,000000,65.02,65.45,63.65,63.72,480318,0
+TRNO.US,D,20240306,000000,63.98,64.15,63.67,63.87,455891,0
+TRNO.US,D,20240307,000000,64.2,64.45,63.225,63.85,700221,0
+TRNO.US,D,20240308,000000,64.82,64.82,63.965,64.24,616317,0
+TRNO.US,D,20240311,000000,64.2,64.77,63.85,64.35,473581,0
+TRNO.US,D,20240312,000000,63.98,64.85,63.85,64.52,451816,0
+TRNO.US,D,20240313,000000,64.48,65.22,64.17,64.43,621425,0
+TRNO.US,D,20240314,000000,64.29,64.43,62.92,63.5,553475,0
+TRNO.US,D,20240315,000000,62.78,63.835,62.77,62.79,1242754,0
+TRNO.US,D,20240318,000000,62.79,63.565,62.58,62.63,430335,0
+TRNO.US,D,20240319,000000,62.66,63.167,62.1,62.57,442022,0
+TRNO.US,D,20240320,000000,62.2,63.74,61.86,63.66,563400,0
+TRNO.US,D,20240321,000000,63.96,64.81,63.61,64.43,537898,0
+TRNO.US,D,20240322,000000,64.61,64.77,64.12,64.37,924826,0
+TRNO.US,D,20240325,000000,64.68,64.72,63.895,63.98,345036,0
+TRNO.US,D,20240326,000000,63.27,65.07,63.2,63.87,4437673,0
+TRNO.US,D,20240327,000000,64.71,65.35,64.06,65.33,1613376,0
+TRNO.US,D,20240328,000000,65.72,66.47,65.3825,66.4,1504386,0
+TRNO.US,D,20240401,000000,66.45,66.63,63.7,64.09,1557036,0
+TRNO.US,D,20240402,000000,63.64,63.64,62.13,62.81,745289,0
+TRNO.US,D,20240403,000000,62.41,63.08,62.32,62.51,557195,0
+TRNO.US,D,20240404,000000,63.16,63.9,62.76,62.93,551838,0
+TRNO.US,D,20240405,000000,62.75,63.48,62.505,63.35,522666,0
+TRNO.US,D,20240408,000000,63.6,64.57,63.525,64.52,598552,0
+TRNO.US,D,20240409,000000,64.61,65.54,64.01,65.4,586476,0
+TRNO.US,D,20240410,000000,64,64.275,61,61.57,1493120,0
+TRNO.US,D,20240411,000000,61.63,62,60.72,61.49,939981,0
+TRNO.US,D,20240412,000000,61.02,61.63,60.61,60.78,497158,0
+TRNO.US,D,20240415,000000,61.19,61.19,59.18,59.51,518762,0
+TRNO.US,D,20240416,000000,59.04,59.3,58.06,58.45,800018,0
+TRNO.US,D,20240417,000000,58.1,58.14,55.32,55.52,1545096,0
+TRNO.US,D,20240418,000000,55.51,55.55,54.54,54.75,978298,0
+TRNO.US,D,20240419,000000,54.86,55.14,54.16,54.96,730707,0
+TRNO.US,D,20240422,000000,55.16,55.48,54.51,55.07,588915,0
+TRNO.US,D,20240423,000000,55.32,56.57,55.08,56.51,581378,0
+TRNO.US,D,20240424,000000,56.15,56.17,55.2,55.31,551384,0
+TRNO.US,D,20240425,000000,54.46,54.77,53.89,54.43,866536,0
+TRNO.US,D,20240426,000000,54.59,54.96,54.09,54.13,611811,0
+TRNO.US,D,20240429,000000,54.6,55.42,54.47,55.1,550427,0
+TRNO.US,D,20240430,000000,54.58,55.13,54.3,54.35,523226,0
+TRNO.US,D,20240501,000000,54.57,55.62,54.2,54.28,451817,0
+TRNO.US,D,20240502,000000,54.87,54.87,54.01,54.24,1052058,0
+TRNO.US,D,20240503,000000,55.51,56.08,54.54,54.89,489020,0
+TRNO.US,D,20240506,000000,55.11,55.11,53.78,54.1,628638,0
+TRNO.US,D,20240507,000000,54.5,55.12,54.21,54.9,612691,0
+TRNO.US,D,20240508,000000,54.38,54.86,54.015,54.45,413017,0
+TRNO.US,D,20240509,000000,54.48,55.45,54.06,55.01,639310,0
+TRNO.US,D,20240510,000000,55.01,55.12,54.505,55.07,466901,0
+TRNO.US,D,20240513,000000,55.36,55.3877,54.41,54.92,506398,0
+TRNO.US,D,20240514,000000,55.44,55.95,54.57,55.3,744954,0
+TRNO.US,D,20240515,000000,56.37,57.255,56.315,56.63,1436589,0
+TRNO.US,D,20240516,000000,56.55,58.01,56.55,57.9,1653873,0
+TRNO.US,D,20240517,000000,57.97,58.23,57.36,58.1,742458,0
+TRNO.US,D,20240520,000000,57.94,58.53,57.9,57.91,519521,0
+TRNO.US,D,20240521,000000,57.83,58.06,57.47,57.85,381834,0
+TRNO.US,D,20240522,000000,57.89,58.17,57.31,57.48,648001,0
+TRNO.US,D,20240523,000000,57.3,57.305,56.31,56.6,858577,0
+TRNO.US,D,20240524,000000,56.97,56.985,55.95,55.96,865589,0
+TRNO.US,D,20240528,000000,56.35,56.58,55.81,56,823427,0
+TRNO.US,D,20240529,000000,55.25,55.87,55.2,55.44,786549,0
+TRNO.US,D,20240530,000000,55.84,56.26,55.6,56.11,586337,0
+TRNO.US,D,20240531,000000,56.29,56.73,55.75,56.58,1717771,0
+TRNO.US,D,20240603,000000,56.74,56.81,55.6,55.81,432632,0
+TRNO.US,D,20240604,000000,55.88,56.78,55.69,56.18,375273,0
+TRNO.US,D,20240605,000000,56.3,56.3,55.45,55.73,511700,0
+TRNO.US,D,20240606,000000,55.38,56.51,55.2651,56.43,471032,0
+TRNO.US,D,20240607,000000,55.59,56.2,55.39,55.85,376994,0
+TRNO.US,D,20240610,000000,55.37,56.525,55.26,56.42,651909,0
+TRNO.US,D,20240611,000000,56.26,57.91,56.26,57.7,879454,0
+TRNO.US,D,20240612,000000,59.3,59.75,58.065,58.32,797202,0
+TRNO.US,D,20240613,000000,58.48,58.93,58.03,58.37,913371,0
+TRNO.US,D,20240614,000000,58.06,58.48,57.58,57.99,548601,0
+TRNO.US,D,20240617,000000,57.62,59.45,57.46,58.64,637503,0
+TRNO.US,D,20240618,000000,58.89,59.02,58.16,58.2,555308,0
+TRNO.US,D,20240620,000000,57.82,58.25,57.42,57.93,625135,0
+TRNO.US,D,20240621,000000,58.13,58.36,57.36,57.96,1347165,0
+TRNO.US,D,20240624,000000,58.11,59.21,58.11,58.88,530204,0
+TRNO.US,D,20240625,000000,58.69,58.8,58.29,58.35,428629,0
+TRNO.US,D,20240626,000000,57.84,58.96,57.84,58.43,783720,0
+TRNO.US,D,20240627,000000,58.67,59.15,58.44,59.04,575573,0
+TRNO.US,D,20240628,000000,58.92,59.28,58.52,59.18,2330094,0
+TRNO.US,D,20240701,000000,58.87,59.58,58.47,59.43,715326,0
+TRNO.US,D,20240702,000000,59.78,60.39,59.495,60.34,512993,0
+TRNO.US,D,20240703,000000,60.54,60.76,60.1161,60.2,306383,0
+TRNO.US,D,20240705,000000,60.11,61.11,59.87,60.65,697024,0
+TRNO.US,D,20240708,000000,60.8,61.3,60.5,60.6,558835,0
+TRNO.US,D,20240709,000000,60.6,60.82,59.86,60.76,334940,0
+TRNO.US,D,20240710,000000,61.16,62.37,61.015,62.33,384655,0
+TRNO.US,D,20240711,000000,63.63,64.88,63.63,64.82,965244,0
+TRNO.US,D,20240712,000000,65.57,66.295,64.99,65.06,921986,0
+TRNO.US,D,20240715,000000,65.56,66.78,65.07,66.55,725027,0
+TRNO.US,D,20240716,000000,67.46,67.79,66.77,67.14,732951,0
+TRNO.US,D,20240717,000000,67.03,68.91,65.69,66.06,1404315,0
+TRNO.US,D,20240718,000000,66.15,67.13,66.09,66.68,657738,0
+TRNO.US,D,20240719,000000,66.83,67.21,66.44,67.05,300258,0
+TRNO.US,D,20240722,000000,67.55,69.02,66.885,68.64,509815,0
+TRNO.US,D,20240723,000000,68.55,69.445,68.18,68.92,668866,0
+TRNO.US,D,20240724,000000,68.72,69.525,67.21,67.55,702176,0
+TRNO.US,D,20240725,000000,68.03,68.7,66.81,66.93,596875,0
+TRNO.US,D,20240726,000000,67.7,69.09,66.97,68.72,526955,0
+TRNO.US,D,20240729,000000,69.05,69.08,67.71,68.42,417627,0
+TRNO.US,D,20240730,000000,68.79,68.98,67.855,68.87,442710,0
+TRNO.US,D,20240731,000000,68.66,69.5,68,68.41,602347,0
+TRNO.US,D,20240801,000000,68.98,69.74,67.66,68.45,506736,0
+TRNO.US,D,20240802,000000,66.84,67.81,66.45,67.42,669030,0
+TRNO.US,D,20240805,000000,65.28,67.06,64.63,64.89,683208,0
+TRNO.US,D,20240806,000000,64.82,66.71,64.57,66.04,698397,0
+TRNO.US,D,20240807,000000,66.22,67.555,65.51,65.89,496791,0
+TRNO.US,D,20240808,000000,67.15,69.07,66.645,68.59,942866,0
+TRNO.US,D,20240809,000000,68.72,69.15,67.625,68.01,1043661,0
+TRNO.US,D,20240812,000000,67.87,67.87,66.805,67.24,562896,0
+TRNO.US,D,20240813,000000,67.97,68.32,67.1,67.96,993559,0
+TRNO.US,D,20240814,000000,68.03,68.15,67.15,67.51,642617,0
+TRNO.US,D,20240815,000000,68.01,68.285,67.095,67.75,671039,0
+TRNO.US,D,20240816,000000,67.58,68.19,67.33,67.74,491792,0
+TRNO.US,D,20240819,000000,67.81,68.22,67.52,68,430143,0
+TRNO.US,D,20240820,000000,68.09,68.09,67.775,67.83,316102,0
+TRNO.US,D,20240821,000000,68.09,68.88,67.78,68.8,493107,0
+TRNO.US,D,20240822,000000,69.05,69.315,68.54,69,514337,0
+TRNO.US,D,20240823,000000,69.57,71.17,69.385,71.02,932671,0
+TRNO.US,D,20240826,000000,71.63,71.63,69.94,70.32,693182,0
+TRNO.US,D,20240827,000000,69.68,70.36,69.48,70.2,506173,0
+TRNO.US,D,20240828,000000,69.19,69.6,68.3,68.58,736293,0
+TRNO.US,D,20240829,000000,68.69,68.83,67.47,68.05,606946,0
+TRNO.US,D,20240830,000000,68.32,69.42,67.86,69.04,537197,0
+TRNO.US,D,20240903,000000,68.53,69.15,68.33,68.84,571224,0
+TRNO.US,D,20240904,000000,68.78,69.51,68.41,68.82,799147,0
+TRNO.US,D,20240905,000000,68.71,69.2,68.44,68.46,593733,0
+TRNO.US,D,20240906,000000,68.67,68.67,67.55,68.58,895902,0
+TRNO.US,D,20240909,000000,68.64,69.61,68.22,68.28,791971,0
+TRNO.US,D,20240910,000000,68.44,68.76,67.7753,68.55,496170,0
+TRNO.US,D,20240911,000000,67.82,68.23,66.69,68.11,407779,0
+TRNO.US,D,20240912,000000,68.23,68.66,67.55,68.57,431684,0
+TRNO.US,D,20240913,000000,69.01,69.6,68.94,69.53,513618,0
+TRNO.US,D,20240916,000000,69.8,69.88,69.08,69.53,448336,0
+TRNO.US,D,20240917,000000,69.64,70.1,69.07,69.19,513587,0
+TRNO.US,D,20240918,000000,69.37,69.72,68.17,68.35,821888,0
+TRNO.US,D,20240919,000000,69.71,69.71,68.36,69.48,519120,0
+TRNO.US,D,20240920,000000,69.2,69.51,67.97,68.38,1513958,0
+TRNO.US,D,20240923,000000,68.83,69.38,68.81,69.22,371930,0
+TRNO.US,D,20240924,000000,68.89,69.825,68.69,68.75,892635,0
+TRNO.US,D,20240925,000000,68.78,68.78,67.51,67.57,491376,0
+TRNO.US,D,20240926,000000,67.83,68.03,67.09,67.13,661410,0
+TRNO.US,D,20240927,000000,67.7,68.1551,67.245,67.34,661171,0
+TRNO.US,D,20240930,000000,66.41,66.96,66.04,66.83,1222098,0
+TRNO.US,D,20241001,000000,66.91,66.91,65.42,65.63,596399,0
+TRNO.US,D,20241002,000000,64.95,65.32,63.9,64.73,751161,0
+TRNO.US,D,20241003,000000,64.53,65.42,64.4,65.12,690801,0
+TRNO.US,D,20241004,000000,65.5,65.83,64.85,65.75,752348,0
+TRNO.US,D,20241007,000000,65.17,65.49,64.6607,65.18,717576,0
+TRNO.US,D,20241008,000000,65.41,65.5175,64.04,64.71,744280,0
+TRNO.US,D,20241009,000000,64.77,64.77,62.83,63.25,1485917,0
+TRNO.US,D,20241010,000000,62.93,62.98,61.8,62.58,1097124,0
+TRNO.US,D,20241011,000000,62.79,63.565,62.31,63.3,854211,0
+TRNO.US,D,20241014,000000,63.11,63.875,63,63.64,486238,0
+TRNO.US,D,20241015,000000,63.66,64.68,63.66,64.06,748663,0
+TRNO.US,D,20241016,000000,64.6,67.12,63.79,66.94,1012170,0
+TRNO.US,D,20241017,000000,66.59,66.88,64.44,64.47,1546873,0
+TRNO.US,D,20241018,000000,64.83,64.92,64.09,64.45,462992,0
+TRNO.US,D,20241021,000000,63.93,63.93,63.1,63.27,531694,0
+TRNO.US,D,20241022,000000,63.32,63.405,62.93,63.3,354650,0
+TRNO.US,D,20241023,000000,63.07,63.68,62.9635,63.62,606763,0
+TRNO.US,D,20241024,000000,63.59,64.125,63.18,63.31,441238,0
+TRNO.US,D,20241025,000000,63.6,63.6,61.41,61.47,725953,0
+TRNO.US,D,20241028,000000,61.98,62.34,61.78,61.9,535025,0
+TRNO.US,D,20241029,000000,61.38,61.585,61,61.17,528903,0
+TRNO.US,D,20241030,000000,61.22,62.04,61.22,61.36,591175,0
+TRNO.US,D,20241031,000000,61.13,61.34,59.94,59.95,729759,0
+TRNO.US,D,20241101,000000,60.51,61.61,59.76,59.9,473006,0
+TRNO.US,D,20241104,000000,60.1,61.25,60.03,60.67,461339,0
+TRNO.US,D,20241105,000000,60.29,60.7,60.045,60.69,694249,0
+TRNO.US,D,20241106,000000,62.33,62.79,58.78,59.73,2340506,0
+TRNO.US,D,20241107,000000,61.57,62.1,59.65,60.42,1186214,0
+TRNO.US,D,20241108,000000,60.68,62.17,60.14,62,769245,0
+TRNO.US,D,20241111,000000,61.96,63.15,61.77,62.03,657974,0
+TRNO.US,D,20241112,000000,61.97,62.13,60.92,61,604855,0
+TRNO.US,D,20241113,000000,61.645,62.3,61.53,61.81,694903,0
+TRNO.US,D,20241114,000000,61.905,62.1,60.69,60.85,471924,0
+TRNO.US,D,20241115,000000,60.975,61.22,60.23,60.66,612174,0
+TRNO.US,D,20241118,000000,60.18,60.9,60.18,60.62,574421,0
+TRNO.US,D,20241119,000000,60.505,60.89,60.09,60.52,441389,0
+TRNO.US,D,20241120,000000,59.81,60.25,59.61,59.93,490849,0
+TRNO.US,D,20241121,000000,59.92,60.9,59.79,60.23,1283860,0
+TRNO.US,D,20241122,000000,60.8,60.8,59.925,60.4,600103,0
+TRNO.US,D,20241125,000000,60.8,62.07,60.585,61.08,704832,0
+TRNO.US,D,20241126,000000,61.08,61.4,60.37,60.44,663390,0
+TRNO.US,D,20241127,000000,61.12,61.61,60.74,61.21,319807,0
+TRNO.US,D,20241129,000000,61.37,62.045,60.54,60.63,423395,0
+TRNO.US,D,20241202,000000,60.5,61.17,60.15,60.47,795839,0
+TRNO.US,D,20241203,000000,60.74,61,60.41,60.55,892816,0
+TRNO.US,D,20241204,000000,60.61,60.61,59.2,59.51,771562,0
+TRNO.US,D,20241205,000000,59.2,60.18,59.13,59.78,722313,0
+TRNO.US,D,20241206,000000,60.005,60.005,58.84,59.37,599440,0
+TRNO.US,D,20241209,000000,64.22,64.75,61.83,63.22,3694282,0
+TRNO.US,D,20241210,000000,63.18,63.44,61.41,62.78,1693278,0
+TRNO.US,D,20241211,000000,62.73,63.78,62.6,63.14,1336007,0
+TRNO.US,D,20241212,000000,63.055,63.82,62.6,62.68,1234440,0
+TRNO.US,D,20241213,000000,62.4,62.92,61.165,62.25,1128720,0
+TRNO.US,D,20241216,000000,62.365,62.82,61.57,62.04,1842125,0
+TRNO.US,D,20241217,000000,61.78,62.92,61.62,61.98,1715254,0
+TRNO.US,D,20241218,000000,61.53,62.39,59.08,59.12,2537014,0
+TRNO.US,D,20241219,000000,59.38,59.98,58.62,58.62,2534412,0
+TRNO.US,D,20241220,000000,58.39,60.16,58.17,58.99,19700121,0
+TRNO.US,D,20241223,000000,58.91,59.01,58.245,58.96,1343939,0
+TRNO.US,D,20241224,000000,59.24,59.29,58.4,59.06,436375,0
+TRNO.US,D,20241226,000000,58.79,59.78,58.79,59.64,798761,0
+TRNO.US,D,20241227,000000,59.23,59.885,58.95,59.08,673570,0
+TRNO.US,D,20241230,000000,58.92,59.29,58.39,58.98,1049532,0
+TRNO.US,D,20241231,000000,59.54,60,58.9,59.14,1122763,0
+TRNO.US,D,20250102,000000,59.38,59.39,57.315,57.4,1087020,0
+TRNO.US,D,20250103,000000,57.485,58.89,57.12,58.64,791628,0
+TRNO.US,D,20250106,000000,59.15,60.12,58.23,58.92,1081211,0
+TRNO.US,D,20250107,000000,59.025,59.57,58.14,58.44,736266,0
+TRNO.US,D,20250108,000000,58.16,58.66,57.72,58.51,819148,0
+TRNO.US,D,20250110,000000,57.4,58.41,57.24,57.92,1258379,0
+TRNO.US,D,20250113,000000,57.68,58.82,57.34,58.74,706733,0
+TRNO.US,D,20250114,000000,58.575,59.99,58.32,59.68,700577,0
+TRNO.US,D,20250115,000000,60.88,61.2,59.5,59.74,777663,0
+TRNO.US,D,20250116,000000,60.23,61.62,59.7,61.31,767889,0
+TRNO.US,D,20250117,000000,61.35,62.36,61.15,61.21,979097,0
+TRNO.US,D,20250121,000000,62.01,64.51,61.6,64.36,2019858,0
+TRNO.US,D,20250122,000000,63.78,64.22,63.49,64.06,969675,0
+TRNO.US,D,20250123,000000,63.825,65.07,63.52,64.7,728132,0
+TRNO.US,D,20250124,000000,64.615,65.66,64.38,64.99,558499,0
+TRNO.US,D,20250127,000000,65.37,66.4485,65.23,66.15,538312,0
+TRNO.US,D,20250128,000000,65.69,67.03,65.69,66.2,600728,0
+TRNO.US,D,20250129,000000,66.12,66.5,64.66,65.02,671691,0
+TRNO.US,D,20250130,000000,65.75,66.59,65.03,65.63,510034,0
+TRNO.US,D,20250131,000000,65.48,66.14,64.925,65.42,664260,0
+TRNO.US,D,20250203,000000,64.73,65.64,63.91,65.26,1003591,0
+TRNO.US,D,20250204,000000,64.54,66.455,64.29,66,945963,0
+TRNO.US,D,20250205,000000,65.761,67.17,65.761,66.62,470593,0
+TRNO.US,D,20250206,000000,67.15,67.78,65.64,67.67,1196762,0
+TRNO.US,D,20250207,000000,67.445,67.75,66.61,67.32,1503829,0
+TRNO.US,D,20250210,000000,67.43,67.76,66.72,66.82,1019683,0
+TRNO.US,D,20250211,000000,66.725,67.43,66.47,66.9,978776,0
+TRNO.US,D,20250212,000000,65.665,67.31,65.665,66.48,807610,0
+TRNO.US,D,20250213,000000,66.5,67.44,66.1934,67.32,999993,0
+TRNO.US,D,20250214,000000,67.4,67.67,66.69,66.72,617736,0
+TRNO.US,D,20250218,000000,66.595,67.31,66.46,67.11,633802,0
+TRNO.US,D,20250219,000000,66.805,67.32,66.58,66.98,658197,0
+TRNO.US,D,20250220,000000,66.845,67.26,66.58,66.82,505576,0
+TRNO.US,D,20250221,000000,67.63,68.05,66.19,67.12,1301115,0
+TRNO.US,D,20250224,000000,67.45,67.74,66.99,67,851422,0
+TRNO.US,D,20250225,000000,67.3,67.7125,67,67.33,610701,0
+TRNO.US,D,20250226,000000,67.57,67.72,66.62,66.81,567646,0
+TRNO.US,D,20250227,000000,66.845,68.215,66.83,67.86,1156786,0
+TRNO.US,D,20250228,000000,68.125,68.89,67.16,67.82,1459986,0
+TRNO.US,D,20250303,000000,67.57,67.97,67.17,67.37,783827,0
+TRNO.US,D,20250304,000000,67.345,68.215,67.23,67.48,1266750,0
+TRNO.US,D,20250305,000000,67.37,68.71,67.0598,68.5,1400320,0
+TRNO.US,D,20250306,000000,68.03,68.87,67.84,68.16,1056412,0
+TRNO.US,D,20250307,000000,68.175,69.075,68.125,68.4,1190798,0
+TRNO.US,D,20250310,000000,68.115,69.2,67.89,68,1165003,0
+TRNO.US,D,20250311,000000,68.14,68.545,66.715,67.59,1212295,0
+TRNO.US,D,20250312,000000,67.78,68,66.43,66.85,593997,0
+TRNO.US,D,20250313,000000,66.8,67.42,64.96,65.12,709907,0
+TRNO.US,D,20250314,000000,65.6,66.44,65.2,66.36,850399,0
+TRNO.US,D,20250317,000000,66.35,67.5548,66.35,67.38,595513,0
+TRNO.US,D,20250318,000000,67.49,67.7,66.25,66.51,631824,0
+TRNO.US,D,20250319,000000,66.68,67,65.71,66.34,650516,0
+TRNO.US,D,20250320,000000,66.02,66.42,65.1,65.22,627359,0
+TRNO.US,D,20250321,000000,65.045,65.045,62.51,62.69,1947319,0
+TRNO.US,D,20250324,000000,63,64.135,62.07,64.04,840007,0
+TRNO.US,D,20250325,000000,62.62,63.58,62.55,63.02,681251,0
+TRNO.US,D,20250326,000000,63.21,64.08,63.02,63.97,478317,0
+TRNO.US,D,20250327,000000,63.56,64.27,62.84,63.09,453611,0
+TRNO.US,D,20250328,000000,63.2,63.39,62.23,62.73,513906,0
+TRNO.US,D,20250331,000000,62.735,63.75,62.325,63.22,779746,0
+TRNO.US,D,20250401,000000,63.36,63.97,62.55,63.36,755134,0
+TRNO.US,D,20250402,000000,62.975,63.9,62.23,63.89,903455,0
+TRNO.US,D,20250403,000000,62.645,62.795,57.625,57.91,1545517,0
+TRNO.US,D,20250404,000000,55.89,56.945,54.12,55.86,1779381,0
+TRNO.US,D,20250407,000000,52.77,55.985,52.28,53.4,1902884,0
+TRNO.US,D,20250408,000000,55.01,55.41,50.44,51.18,1619007,0
+TRNO.US,D,20250409,000000,50.2,56.48,48.18,55.83,2228133,0
+TRNO.US,D,20250410,000000,54.9,55.195,52.335,53.96,1131165,0
+TRNO.US,D,20250411,000000,54.03,54.775,52.3,54.6,1145273,0
+TRNO.US,D,20250414,000000,55.33,56.065,54.76,55.69,739612,0
+TRNO.US,D,20250415,000000,55.83,56.89,55.07,55.83,1149858,0
+TRNO.US,D,20250416,000000,55.8,57.22,55.43,56.73,990904,0
+TRNO.US,D,20250417,000000,56.71,58.26,56.71,57.69,1072632,0
+TRNO.US,D,20250421,000000,57.16,57.16,54.87,55.83,814488,0
+TRNO.US,D,20250422,000000,56.535,57.13,55.96,56.8,527291,0
+TRNO.US,D,20250423,000000,57.575,58.63,56.77,56.94,1051284,0
+TRNO.US,D,20250424,000000,56.86,57.62,56.5867,57.02,1163758,0
+TRNO.US,D,20250425,000000,56.995,56.995,56.03,56.61,702161,0
+TRNO.US,D,20250428,000000,56.675,57.445,56.2,56.88,872483,0
+TRNO.US,D,20250429,000000,56.715,57.18,56.3,56.68,968357,0
+TRNO.US,D,20250430,000000,56.435,56.51,55.14,56.33,858356,0
+TRNO.US,D,20250501,000000,56.14,57.2,55.95,56.62,933827,0
+TRNO.US,D,20250502,000000,57.51,57.89,56.78,57.63,751768,0
+TRNO.US,D,20250505,000000,57.5,57.57,56.87,56.9,580262,0
+TRNO.US,D,20250506,000000,56.525,56.69,55.87,56.36,838419,0
+TRNO.US,D,20250507,000000,56.35,56.85,55.99,56.28,1562959,0
+TRNO.US,D,20250508,000000,57.14,57.15,54.55,56.45,1403545,0
+TRNO.US,D,20250509,000000,56.545,57.41,56.22,57.14,1096552,0
+TRNO.US,D,20250512,000000,58.85,60.23,58.85,59.38,1551069,0
+TRNO.US,D,20250513,000000,59.395,59.6,58.18,58.85,942901,0
+TRNO.US,D,20250514,000000,58.5,58.5,57.2899,57.57,1058801,0
+TRNO.US,D,20250515,000000,57.61,58.33,57.25,58.31,634040,0
+TRNO.US,D,20250516,000000,58.33,58.69,58.01,58.62,635428,0
+TRNO.US,D,20250519,000000,58.07,58.55,57.72,58.51,387426,0
+TRNO.US,D,20250520,000000,58.46,58.57,57.75,57.93,457636,0
+TRNO.US,D,20250521,000000,57.44,57.44,55.57,55.65,794887,0
+TRNO.US,D,20250522,000000,55.28,55.76,55.055,55.56,820421,0
+TRNO.US,D,20250523,000000,55.315,55.38,54.42,55.15,703767,0
+TRNO.US,D,20250527,000000,55.93,56.49,55.42,56.26,649270,0
+TRNO.US,D,20250528,000000,55.99,56.61,55.8197,56.57,724478,0
+TRNO.US,D,20250529,000000,56.76,58.015,56.535,57.06,736455,0
+TRNO.US,D,20250530,000000,56.89,57.01,55.77,56.42,867872,0
+TRNO.US,D,20250602,000000,56.285,56.755,55.17,56.56,722822,0
+TRNO.US,D,20250603,000000,56.37,57.25,55.8549,56.97,631177,0
+TRNO.US,D,20250604,000000,56.995,57.56,56.685,57.34,977841,0
+TRNO.US,D,20250605,000000,57.2,58.12,56.96,57.93,960648,0
+TRNO.US,D,20250606,000000,58.82,59.42,58.2,59.03,935303,0
+TRNO.US,D,20250609,000000,59.25,60.05,59.02,59.83,1075483,0
+TRNO.US,D,20250610,000000,60.37,60.5,59.55,59.98,774444,0
+TRNO.US,D,20250611,000000,60.09,60.62,59.165,59.4,671834,0
+TRNO.US,D,20250612,000000,59.19,59.62,58.91,59.44,764912,0
+TRNO.US,D,20250613,000000,58.995,59.29,58.28,58.75,1035208,0
+TRNO.US,D,20250616,000000,58.99,59.12,58,58.26,843001,0
+TRNO.US,D,20250617,000000,58.22,58.73,57.72,58.16,1156146,0
+TRNO.US,D,20250618,000000,58.185,58.83,57.86,58.17,790006,0
+TRNO.US,D,20250620,000000,58.6,58.92,57.66,57.77,2097155,0
+TRNO.US,D,20250623,000000,57.83,58.36,57.165,58.2,968139,0
+TRNO.US,D,20250624,000000,58.15,59.05,58.03,58.66,601975,0
+TRNO.US,D,20250625,000000,58.45,58.48,56.03,56.03,1159879,0
+TRNO.US,D,20250626,000000,56.175,56.63,55.61,56.5,992316,0
+TRNO.US,D,20250627,000000,56.19,57.65,56.01,56.12,2062541,0
+TRNO.US,D,20250630,000000,56.12,56.57,55.24,56.07,1076004,0
+TRNO.US,D,20250701,000000,55.66,57.99,55.66,56.55,897787,0
+TRNO.US,D,20250702,000000,56.485,56.795,56.13,56.68,1883068,0
+TRNO.US,D,20250703,000000,57.12,57.345,56.65,57.16,345554,0
+TRNO.US,D,20250707,000000,56.885,57.52,56.35,56.81,1307731,0
+TRNO.US,D,20250708,000000,56.76,57.61,56.5,56.86,1305353,0
+TRNO.US,D,20250709,000000,57.015,57.25,55.94,56.01,848535,0
+TRNO.US,D,20250710,000000,56.19,58.23,55.9901,57.65,1308015,0
+TRNO.US,D,20250711,000000,56.715,58.14,56.705,58.1,891821,0
+TRNO.US,D,20250714,000000,57.88,58.275,57.4,57.77,562232,0
+TRNO.US,D,20250715,000000,57.81,58.02,56.73,56.76,749326,0
+TRNO.US,D,20250716,000000,57.22,58.55,56.845,57.61,1070286,0
+TRNO.US,D,20250717,000000,57.665,57.73,55.99,56.15,1023301,0
+TRNO.US,D,20250718,000000,56.145,56.465,55.7,56.44,708474,0
+TRNO.US,D,20250721,000000,56.725,57.27,56.37,56.57,504401,0
+TRNO.US,D,20250722,000000,56.67,57.51,56.42,57.48,587169,0
+TRNO.US,D,20250723,000000,57.94,58.27,57.15,58.21,644188,0
+TRNO.US,D,20250724,000000,57.68,57.99,57.04,57.23,872966,0
+TRNO.US,D,20250725,000000,56.92,57.13,56.31,57.04,586324,0
+TRNO.US,D,20250728,000000,57.21,57.255,55.72,55.74,569638,0
+TRNO.US,D,20250729,000000,55.89,57.0275,55.6,56.84,800971,0
+TRNO.US,D,20250730,000000,56.77,56.92,55.36,55.98,592431,0
+TRNO.US,D,20250731,000000,55.775,56.18,55.27,55.49,765723,0
+TRNO.US,D,20250801,000000,55.6,56.07,53.7,54.27,961730,0
+TRNO.US,D,20250804,000000,54.26,55.06,54.19,54.87,719008,0
+TRNO.US,D,20250805,000000,54.94,55.6,54.56,55.48,635987,0
+TRNO.US,D,20250806,000000,54.75,55.565,54.51,54.63,640372,0
+TRNO.US,D,20250807,000000,55.39,55.73,54.165,54.64,1017777,0
+TRNO.US,D,20250808,000000,54.655,54.9531,53.68,53.77,855795,0
+TRNO.US,D,20250811,000000,53.85,53.98,53,53.01,889121,0
+TRNO.US,D,20250812,000000,53.36,54.09,53.105,53.99,1056392,0
+TRNO.US,D,20250813,000000,54.285,54.79,53.9,54.56,895041,0
+TRNO.US,D,20250814,000000,54.17,54.31,53.46,54.13,678683,0
+TRNO.US,D,20250815,000000,54.1,54.44,53.93,54.19,865190,0
+TRNO.US,D,20250818,000000,54.075,54.35,53.58,53.61,569099,0
+TRNO.US,D,20250819,000000,54.01,55.76,54.01,55.7,751134,0
+TRNO.US,D,20250820,000000,55.985,56.2,55.04,55.64,939042,0
+TRNO.US,D,20250821,000000,55.535,55.655,54.965,55.36,798628,0
+TRNO.US,D,20250822,000000,55.785,58.1391,55.7,57.77,1074150,0
+TRNO.US,D,20250825,000000,57.865,58.06,57.35,57.86,812661,0
+TRNO.US,D,20250826,000000,57.94,58.245,56.98,57.19,803383,0
+TRNO.US,D,20250827,000000,57.425,58.95,57.4,57.82,1248242,0
+TRNO.US,D,20250828,000000,57.93,58.13,56.92,57.61,697818,0
+TRNO.US,D,20250829,000000,57.755,58.05,57.42,57.77,549426,0
+TRNO.US,D,20250902,000000,57.19,57.19,55.89,55.93,825702,0
+TRNO.US,D,20250903,000000,55.88,57.07,55.705,57.01,624077,0
+TRNO.US,D,20250904,000000,57.01,57.96,56.84,57.9,634950,0
+TRNO.US,D,20250905,000000,58.435,59.35,58.255,59.08,1014833,0
+TRNO.US,D,20250908,000000,58.4,58.855,57.705,58.74,747502,0
+TRNO.US,D,20250909,000000,58.45,58.615,57.445,57.7,470417,0
+TRNO.US,D,20250910,000000,57.565,57.91,56.975,57.35,523599,0
+TRNO.US,D,20250911,000000,57.265,58.84,57.08,58.7,781932,0
+TRNO.US,D,20250912,000000,58.41,59.22,58.29,58.56,643551,0
+TRNO.US,D,20250915,000000,58.585,58.75,58.275,58.28,677031,0
+TRNO.US,D,20250916,000000,58.37,58.79,57.81,58.6,733252,0
+TRNO.US,D,20250917,000000,59.27,59.64,57.89,57.9,806412,0
+TRNO.US,D,20250918,000000,58.235,58.74,57.7,58.61,690582,0
+TRNO.US,D,20250919,000000,58.39,59.13,58.15,58.48,1637274,0
+TRNO.US,D,20250922,000000,58.3025,58.93,57.97,58.82,681591,0
+TRNO.US,D,20250923,000000,58.665,59.15,58.25,58.44,541399,0
+TRNO.US,D,20250924,000000,59.78,59.78,57.23,57.25,473191,0
+TRNO.US,D,20250925,000000,57.59,57.68,56.91,57.43,489514,0
+TRNO.US,D,20250926,000000,57.635,58,57.3501,57.69,578443,0
+TRNO.US,D,20250929,000000,57.33,57.33,56.34,56.5,658069,0
+TRNO.US,D,20250930,000000,56.68,56.93,56.36,56.75,752932,0
+TRNO.US,D,20251001,000000,57.205,57.86,56.79,57.68,681346,0
+TRNO.US,D,20251002,000000,57.9082,57.9082,56.635,57.69,632333,0
+TRNO.US,D,20251003,000000,58.13,59,58,58.03,599264,0
+TRNO.US,D,20251006,000000,58.35,58.69,57.78,58.39,495166,0
+TRNO.US,D,20251007,000000,58.56,58.679,57.83,58.37,443336,0
+TRNO.US,D,20251008,000000,58.37,58.37,57.515,58.26,498888,0
+TRNO.US,D,20251009,000000,58.375,58.375,57.155,57.57,618207,0
+TRNO.US,D,20251010,000000,57.95,58.1,55.92,55.94,429806,0
+TRNO.US,D,20251013,000000,56.01,57.15,56.01,56.99,371925,0
+TRNO.US,D,20251014,000000,56.51,57.555,56.465,57.33,488026,0
+TRNO.US,D,20251015,000000,57.8,59.785,57.5,59.5,916441,0
+TRNO.US,D,20251016,000000,59.525,60.82,59.4,59.87,662879,0
+TRNO.US,D,20251017,000000,59.975,61.03,59.16,60.98,642777,0
+TRNO.US,D,20251020,000000,61.36,62.26,61.04,62.14,466687,0
+TRNO.US,D,20251021,000000,62.34,62.41,61.38,61.56,679384,0
+TRNO.US,D,20251022,000000,62.03,62.03,60.7905,61.16,371384,0
+TRNO.US,D,20251023,000000,61.405,61.485,60.74,60.91,750933,0
+TRNO.US,D,20251024,000000,61.14,61.55,60.84,61.01,513286,0
+TRNO.US,D,20251027,000000,61.325,61.46,60.83,61.11,435602,0
+TRNO.US,D,20251028,000000,61.115,61.115,59.79,60.31,385417,0
+TRNO.US,D,20251029,000000,60.13,60.13,57.795,58.29,754717,0
+TRNO.US,D,20251030,000000,57.93,58.805,57.74,58.53,681904,0
+TRNO.US,D,20251031,000000,57.88,58.25,56.83,57.13,1224251,0
+TRNO.US,D,20251103,000000,56.82,57.9,56.09,57.77,1335167,0
+TRNO.US,D,20251104,000000,57.595,58.27,57.345,57.91,555331,0
+TRNO.US,D,20251105,000000,58.03,58.34,57.71,58.01,530254,0
+TRNO.US,D,20251106,000000,58.625,59.5,58.22,58.98,940254,0
+TRNO.US,D,20251107,000000,58.93,61,58.93,60.96,661099,0
+TRNO.US,D,20251110,000000,62.865,62.865,60.5,61.16,927877,0
+TRNO.US,D,20251111,000000,61.55,62.03,61.02,61.85,679479,0
+TRNO.US,D,20251112,000000,61.545,62.1,60.97,60.97,662240,0
+TRNO.US,D,20251113,000000,61.24,61.46,60.54,61.19,688375,0
+TRNO.US,D,20251114,000000,61.35,61.82,60.36,60.74,573210,0
+TRNO.US,D,20251117,000000,60.335,60.93,59.76,60.04,481523,0
+TRNO.US,D,20251118,000000,59.76,60.45,59.75,60.29,346430,0
+TRNO.US,D,20251119,000000,60.38,60.78,58.67,59.53,804070,0
+TRNO.US,D,20251120,000000,59.58,61.18,59.58,60.1,754908,0
+TRNO.US,D,20251121,000000,60.845,62.075,59.95,61.93,931648,0
+TRNO.US,D,20251124,000000,62.1,62.63,61.37,62.27,706393,0
+TRNO.US,D,20251125,000000,62.45,63.12,62.28,62.52,817246,0
+TRNO.US,D,20251126,000000,62.4775,63.655,62.26,62.81,1016727,0
+TRNO.US,D,20251128,000000,62.81,63.23,62.61,62.79,220365,0
+TRNO.US,D,20251201,000000,62.96,63.19,62.25,62.84,407552,0
+TRNO.US,D,20251202,000000,62.86,63.12,62.31,62.42,520413,0
+TRNO.US,D,20251203,000000,62.65,62.99,61.92,62.43,695654,0
+TRNO.US,D,20251204,000000,62.13,62.76,62.13,62.42,426491,0
+TRNO.US,D,20251205,000000,62.265,62.84,62.13,62.28,501449,0
+TRNO.US,D,20251208,000000,62.71,62.71,60.85,60.87,855413,0
+TRNO.US,D,20251209,000000,60.86,62.01,60.86,61.24,743110,0
+TRNO.US,D,20251210,000000,60.185,62.68,59.55,62.25,822929,0
+TRNO.US,D,20251211,000000,61.62,62.89,61.62,62.27,634269,0
+TRNO.US,D,20251212,000000,61.26,62.97,61.21,61.34,676221,0
+TRNO.US,D,20251215,000000,61.04,61.24,60.44,60.6,654630,0
+TRNO.US,D,20251216,000000,61.07,61.09,60.1,60.12,799118,0
+TRNO.US,D,20251217,000000,60.14,61.14,60.06,60.87,873437,0
+TRNO.US,D,20251218,000000,60.94,61.495,60.56,60.58,642924,0
+TRNO.US,D,20251219,000000,60.425,60.98,60.32,60.68,1479963,0
+TRNO.US,D,20251222,000000,60.775,60.95,60.03,60.27,690409,0
+TRNO.US,D,20251223,000000,60.115,60.1559,59.68,59.79,403879,0
+TRNO.US,D,20251224,000000,60.055,60.64,59.6701,60.5,255546,0
+TRNO.US,D,20251226,000000,60.705,61.02,59.93,60.28,247960,0
+TRNO.US,D,20251229,000000,60.615,61.42,59.59,59.89,351403,0
+TRNO.US,D,20251230,000000,60.495,60.495,59.575,59.77,478984,0
+TRNO.US,D,20251231,000000,59.825,60.15,58.68,58.71,781522,0
+TRNO.US,D,20260102,000000,59.05,59.11,58.29,59.02,538590,0
+TRNO.US,D,20260105,000000,58.83,59.85,58.57,59.01,554139,0
+TRNO.US,D,20260106,000000,59.24,59.49,57.95,58.86,841845,0
+TRNO.US,D,20260107,000000,59.37,59.91,58.9484,59.1,866274,0
+TRNO.US,D,20260108,000000,59.54,60.45,59.46,59.48,799494,0
+TRNO.US,D,20260109,000000,59.54,60.07,59.38,59.47,747502,0
+TRNO.US,D,20260112,000000,59.6,59.91,59.17,59.41,518662,0
+TRNO.US,D,20260113,000000,59.53,60.1,58.77,59.92,672449,0
+TRNO.US,D,20260114,000000,60,60.96,59.96,60.81,517644,0
+TRNO.US,D,20260115,000000,60.725,61.61,60.56,61.3,557768,0
+TRNO.US,D,20260116,000000,61.295,62.73,61,62.66,937978,0
+TRNO.US,D,20260120,000000,62.21,62.21,61.42,61.81,688986,0
+TRNO.US,D,20260121,000000,62.155,62.85,61.455,62.5,1010974,0
+TRNO.US,D,20260122,000000,62.435,63.17,61.59,62,1714268,0
+TRNO.US,D,20260123,000000,62,62.57,61.495,62.51,1002429,0
+TRNO.US,D,20260126,000000,62.23,62.9,60.88,61.04,1026040,0
+TRNO.US,D,20260127,000000,61.675,61.7225,60.62,61.51,675239,0
+TRNO.US,D,20260128,000000,61.08,61.97,59.815,59.95,846678,0
+TRNO.US,D,20260129,000000,60.72,61.92,60.31,61.44,901277,0
+TRNO.US,D,20260130,000000,60.95,61.64,60.7,61.54,776348,0
+TRNO.US,D,20260202,000000,61.48,61.91,61.24,61.56,559493,0
+TRNO.US,D,20260203,000000,61.49,62.61,61.35,62.54,783363,0
+TRNO.US,D,20260204,000000,63.21,64.5,62.975,64.44,850402,0
+TRNO.US,D,20260205,000000,64.53,65.31,63.92,65.08,1259051,0
+TRNO.US,D,20260206,000000,64.995,66.46,64.7,66.1,1592810,0
+TRNO.US,D,20260209,000000,66.1798,66.37,65.21,65.98,569994,0
+TRNO.US,D,20260210,000000,65.525,66.14,65.35,65.41,759325,0
+TRNO.US,D,20260211,000000,65.97,65.97,64.98,65.43,542767,0
+TRNO.US,D,20260212,000000,65.3,65.6899,63.46,64.5,918341,0
+TRNO.US,D,20260213,000000,64.99,66.58,64.17,66.1,1216986,0
+TRNO.US,D,20260217,000000,66.24,66.74,65.88,66.19,669548,0
+TRNO.US,D,20260218,000000,65.93,66.31,65.31,65.62,666545,0
diff --git a/daily/us/nyse stocks/2/trsy.us.txt b/daily/us/nyse stocks/2/trsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..134f740fc1d46510005961a10e1383b8fa5d3f10
--- /dev/null
+++ b/daily/us/nyse stocks/2/trsy.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRSY.US,D,20241021,000000,30.045,30.045,30.045,30.045,2,0
+TRSY.US,D,20241024,000000,30.055,30.055,30.055,30.055,2,0
+TRSY.US,D,20241025,000000,30.065,30.065,30.065,30.065,9,0
+TRSY.US,D,20241028,000000,30.07,30.07,30.07,30.07,9,0
+TRSY.US,D,20241029,000000,30.08,30.08,30.08,30.08,8,0
+TRSY.US,D,20241030,000000,30.09,30.09,30.085,30.085,102,0
+TRSY.US,D,20241031,000000,30.09,30.09,30.09,30.09,2,0
+TRSY.US,D,20241101,000000,30.1,30.1,30.1,30.1,103,0
+TRSY.US,D,20241104,000000,30.1,30.1,30.1,30.1,3,0
+TRSY.US,D,20241105,000000,30.1,30.1,30.1,30.1,3,0
+TRSY.US,D,20241106,000000,30.1,30.1,30.1,30.1,2,0
+TRSY.US,D,20241107,000000,30.11,30.11,30.11,30.11,3,0
+TRSY.US,D,20241108,000000,30.12,30.12,30.12,30.12,1,0
+TRSY.US,D,20241213,000000,30.145,30.16,30.145,30.15,3105,0
+TRSY.US,D,20241217,000000,30.16,30.16,30.149,30.16,1100,0
+TRSY.US,D,20241218,000000,30.16,30.16,30.15,30.15,1036,0
+TRSY.US,D,20241223,000000,29.994,30,29.994,30,737,0
+TRSY.US,D,20241230,000000,30.0294,30.03,30.02,30.02,403,0
+TRSY.US,D,20250108,000000,30.06,30.06,30.06,30.06,202,0
+TRSY.US,D,20250114,000000,30.08,30.08,30.0799,30.08,2118,0
+TRSY.US,D,20250115,000000,30.0766,30.08,30.0702,30.08,2104,0
+TRSY.US,D,20250116,000000,30.08,30.09,30.08,30.09,1280,0
+TRSY.US,D,20250117,000000,30.0965,30.1,30.0965,30.1,2826,0
+TRSY.US,D,20250121,000000,30.0966,30.1,30.09,30.095,2767,0
+TRSY.US,D,20250123,000000,30.11,30.11,30.1,30.105,949,0
+TRSY.US,D,20250124,000000,30.12,30.12,30.12,30.12,425,0
+TRSY.US,D,20250127,000000,30.13,30.2,30.12,30.12,4621,0
+TRSY.US,D,20250130,000000,30.1241,30.13,30.1241,30.13,639,0
+TRSY.US,D,20250131,000000,30.15,30.16,30.1499,30.16,2910,0
+TRSY.US,D,20250203,000000,30.04,30.04,30.035,30.035,13931,0
+TRSY.US,D,20250204,000000,30.0428,30.05,30.0428,30.05,11624,0
+TRSY.US,D,20250205,000000,30.0394,30.0428,30.0394,30.04,599,0
+TRSY.US,D,20250206,000000,30.04,30.05,30.04,30.045,4262,0
+TRSY.US,D,20250207,000000,30.04,30.05,30.04,30.05,143,0
+TRSY.US,D,20250210,000000,30.056,30.056,30.055,30.055,2311,0
+TRSY.US,D,20250211,000000,30.05,30.0565,30.041,30.05,4046,0
+TRSY.US,D,20250212,000000,30.0631,30.0631,30.06,30.06,1080,0
+TRSY.US,D,20250213,000000,30.0667,30.0667,30.065,30.065,406,0
+TRSY.US,D,20250221,000000,30.1065,30.1065,30.105,30.105,1061,0
+TRSY.US,D,20250224,000000,30.12,30.12,30.12,30.12,132,0
+TRSY.US,D,20250227,000000,30.1296,30.1296,30.12,30.12,1006,0
+TRSY.US,D,20250306,000000,30.06,30.06,30.05,30.055,960,0
+TRSY.US,D,20250312,000000,30.0701,30.0701,30.065,30.065,429,0
+TRSY.US,D,20250314,000000,30.09,30.1,30.09,30.1,4734,0
+TRSY.US,D,20250318,000000,30.1,30.1,30.0935,30.1,4477,0
+TRSY.US,D,20250331,000000,30.1304,30.14,30.1304,30.14,167,0
+TRSY.US,D,20250402,000000,30.0402,30.045,30.0402,30.045,757,0
+TRSY.US,D,20250404,000000,30.06,30.07,30.06,30.07,2000,0
+TRSY.US,D,20250407,000000,30.0647,30.0716,30.0647,30.0716,1042,0
+TRSY.US,D,20250408,000000,30.0754,30.09,30.075,30.075,7221,0
+TRSY.US,D,20250409,000000,30.09,30.1,30.05,30.07,468075,0
+TRSY.US,D,20250411,000000,30.0859,30.0859,30.085,30.085,574,0
+TRSY.US,D,20250415,000000,30.1,30.1,30.08,30.09,5816,0
+TRSY.US,D,20250416,000000,30.08,30.11,30.08,30.11,6243,0
+TRSY.US,D,20250417,000000,30.107,30.11,30.1,30.11,300,0
+TRSY.US,D,20250421,000000,30.13,30.13,30.12,30.13,8050,0
+TRSY.US,D,20250422,000000,30.1297,30.135,30.115,30.115,13692,0
+TRSY.US,D,20250423,000000,30.11,30.12,30.08,30.12,11218,0
+TRSY.US,D,20250424,000000,30.12,30.12,30.12,30.12,265,0
+TRSY.US,D,20250425,000000,30.1377,30.14,30.12,30.13,2259,0
+TRSY.US,D,20250428,000000,30.14,30.39,30.14,30.39,4644,0
+TRSY.US,D,20250429,000000,30.13,30.14,30.12,30.14,7161,0
+TRSY.US,D,20250430,000000,30.15,30.15,30.15,30.15,1054,0
+TRSY.US,D,20250501,000000,30.0687,30.09,30.0651,30.0651,7913,0
+TRSY.US,D,20250502,000000,30.075,30.0798,30.06,30.07,1850,0
+TRSY.US,D,20250505,000000,30.07,30.075,30.07,30.075,135,0
+TRSY.US,D,20250506,000000,30.09,30.1,30.08,30.08,3076,0
+TRSY.US,D,20250507,000000,30.09,30.09,30.08,30.08,489920,0
+TRSY.US,D,20250508,000000,30.08,30.0932,30.08,30.085,2788,0
+TRSY.US,D,20250509,000000,30.09,30.1,30.09,30.095,1139,0
+TRSY.US,D,20250512,000000,30.1,30.1,30.09,30.1,12061,0
+TRSY.US,D,20250513,000000,30.0909,30.095,30.09,30.095,213343,0
+TRSY.US,D,20250514,000000,30.1,30.1,30.09,30.1,18937,0
+TRSY.US,D,20250515,000000,30.1,30.118,30.1,30.105,28727,0
+TRSY.US,D,20250516,000000,30.1109,30.115,30.1109,30.115,534,0
+TRSY.US,D,20250519,000000,30.12,30.1294,30.11,30.12,10864,0
+TRSY.US,D,20250520,000000,30.12,30.14,30.11,30.13,25671,0
+TRSY.US,D,20250522,000000,30.13,30.14,30.1201,30.13,1762,0
+TRSY.US,D,20250523,000000,30.14,30.143,30.14,30.14,332,0
+TRSY.US,D,20250527,000000,30.15,30.15,30.1409,30.145,1345,0
+TRSY.US,D,20250528,000000,30.15,30.15,30.145,30.145,1786,0
+TRSY.US,D,20250529,000000,30.15,30.16,30.1409,30.15,6250,0
+TRSY.US,D,20250530,000000,30.16,30.17,30.16,30.16,503,0
+TRSY.US,D,20250602,000000,30.06,30.07,30.06,30.065,4880,0
+TRSY.US,D,20250603,000000,30.0601,30.065,30.06,30.065,12469,0
+TRSY.US,D,20250604,000000,30.0706,30.075,30.0706,30.075,272,0
+TRSY.US,D,20250606,000000,30.085,30.09,30.085,30.09,3943,0
+TRSY.US,D,20250609,000000,30.09,30.095,30.09,30.095,4169,0
+TRSY.US,D,20250610,000000,30.1,30.1,30.09,30.095,79185,0
+TRSY.US,D,20250613,000000,30.1,30.1,30.1,30.1,413,0
+TRSY.US,D,20250616,000000,30.113,30.1182,30.11,30.11,3127,0
+TRSY.US,D,20250623,000000,30.1366,30.14,30.1366,30.14,254,0
+TRSY.US,D,20250624,000000,30.13,30.1499,30.13,30.14,19814,0
+TRSY.US,D,20250625,000000,30.1407,30.145,30.1407,30.145,191,0
+TRSY.US,D,20250626,000000,30.1488,30.15,30.1488,30.15,238,0
+TRSY.US,D,20250627,000000,30.1603,30.1667,30.15,30.16,4204,0
+TRSY.US,D,20250630,000000,30.165,30.1696,30.165,30.165,740,0
+TRSY.US,D,20250701,000000,30.0516,30.07,30.05,30.06,235644,0
+TRSY.US,D,20250703,000000,30.0615,30.07,30.0615,30.07,900,0
+TRSY.US,D,20250707,000000,30.08,30.08,30.07,30.075,2250,0
+TRSY.US,D,20250708,000000,30.08,30.08,30.06,30.08,2515,0
+TRSY.US,D,20250709,000000,30.0703,30.08,30.0703,30.08,5286,0
+TRSY.US,D,20250714,000000,30.11,30.11,30.11,30.11,1398,0
+TRSY.US,D,20250715,000000,30.0983,30.11,30.09,30.1,43924,0
+TRSY.US,D,20250716,000000,30.1099,30.1099,30.105,30.105,316,0
+TRSY.US,D,20250717,000000,30.1001,30.105,30.1001,30.105,699,0
+TRSY.US,D,20250718,000000,30.1117,30.1166,30.11,30.11,2196,0
+TRSY.US,D,20250721,000000,30.1283,30.1283,30.12,30.12,491,0
+TRSY.US,D,20250722,000000,30.1233,30.13,30.12,30.13,18511,0
+TRSY.US,D,20250723,000000,30.1266,30.14,30.12,30.135,3498,0
+TRSY.US,D,20250724,000000,30.1386,30.15,30.13,30.142,7184,0
+TRSY.US,D,20250725,000000,30.15,30.15,30.13,30.14,919,0
+TRSY.US,D,20250728,000000,30.15,30.15,30.13,30.135,2654,0
+TRSY.US,D,20250729,000000,30.15,30.16,30.14,30.15,9945,0
+TRSY.US,D,20250730,000000,30.1534,30.1596,30.15,30.15,2054,0
+TRSY.US,D,20250731,000000,30.155,30.155,30.14,30.14,2143,0
+TRSY.US,D,20250801,000000,30.07,30.07,30.07,30.07,530,0
+TRSY.US,D,20250804,000000,30.0794,30.08,30.0666,30.07,4430,0
+TRSY.US,D,20250805,000000,30.07,30.075,30.07,30.075,2139,0
+TRSY.US,D,20250807,000000,30.0843,30.0883,30.07,30.08,1397,0
+TRSY.US,D,20250808,000000,30.1,30.1,30.09,30.09,3030,0
+TRSY.US,D,20250811,000000,30.1,30.1,30.0949,30.095,969,0
+TRSY.US,D,20250812,000000,30.0916,30.11,30.09,30.1,35416,0
+TRSY.US,D,20250813,000000,30.1199,30.14,30.1,30.12,61654,0
+TRSY.US,D,20250814,000000,30.12,30.12,30.11,30.11,215,0
+TRSY.US,D,20250815,000000,30.12,30.12,30.12,30.12,115,0
+TRSY.US,D,20250818,000000,30.11,30.12,30.11,30.12,2420,0
+TRSY.US,D,20250819,000000,30.125,30.125,30.125,30.125,656,0
+TRSY.US,D,20250820,000000,30.13,30.13,30.12,30.12,1753,0
+TRSY.US,D,20250822,000000,30.14,30.16,30.14,30.145,3007,0
+TRSY.US,D,20250825,000000,30.145,30.15,30.1401,30.15,3455,0
+TRSY.US,D,20250829,000000,30.16,30.17,30.15,30.17,3474,0
+TRSY.US,D,20250902,000000,30.08,30.08,30.075,30.08,3885,0
+TRSY.US,D,20250903,000000,30.07,30.0899,30.07,30.07,4961,0
+TRSY.US,D,20250904,000000,30.0807,30.09,30.0807,30.09,2047,0
+TRSY.US,D,20250905,000000,30.1,30.105,30.1,30.105,494,0
+TRSY.US,D,20250909,000000,30.1,30.12,30.1,30.12,13181,0
+TRSY.US,D,20250910,000000,30.1096,30.1115,30.1096,30.1104,1011,0
+TRSY.US,D,20250911,000000,30.11,30.11,30.11,30.11,3945,0
+TRSY.US,D,20250912,000000,30.1281,30.1299,30.125,30.125,2577,0
+TRSY.US,D,20250915,000000,30.14,30.14,30.13,30.14,2230,0
+TRSY.US,D,20250916,000000,30.13,30.14,30.13,30.135,1877,0
+TRSY.US,D,20250917,000000,30.13,30.14,30.13,30.14,2338,0
+TRSY.US,D,20250918,000000,30.15,30.15,30.13,30.15,69222,0
+TRSY.US,D,20250922,000000,30.1545,30.16,29.82,30.16,9475,0
+TRSY.US,D,20250923,000000,30.1515,30.18,30.15,30.18,275219,0
+TRSY.US,D,20250924,000000,30.1519,30.16,30.15,30.16,2341,0
+TRSY.US,D,20250925,000000,30.1509,30.17,30.1501,30.16,9274,0
+TRSY.US,D,20250929,000000,30.1708,30.18,30.1708,30.175,1723,0
+TRSY.US,D,20250930,000000,30.19,30.19,30.17,30.18,12643,0
+TRSY.US,D,20251001,000000,30.08,30.08,30.07,30.07,144,0
+TRSY.US,D,20251003,000000,30.08,30.0826,30.072,30.08,1314,0
+TRSY.US,D,20251006,000000,30.09,30.09,30.081,30.085,705,0
+TRSY.US,D,20251007,000000,30.0801,30.1,30.07,30.09,7736,0
+TRSY.US,D,20251008,000000,30.1,30.1,30.09,30.09,297,0
+TRSY.US,D,20251014,000000,30.1001,30.1186,30.1,30.11,5449,0
+TRSY.US,D,20251016,000000,30.13,30.13,30.12,30.13,6198,0
+TRSY.US,D,20251017,000000,30.1383,30.1383,30.13,30.13,912,0
+TRSY.US,D,20251020,000000,30.1219,30.1397,30.1219,30.13,2468,0
+TRSY.US,D,20251021,000000,30.1399,30.14,30.1309,30.14,23015,0
+TRSY.US,D,20251022,000000,30.13,30.14,30.13,30.14,370,0
+TRSY.US,D,20251024,000000,30.149,30.149,30.14,30.142,3895,0
+TRSY.US,D,20251027,000000,30.155,30.155,30.141,30.155,7013,0
+TRSY.US,D,20251028,000000,30.1699,30.17,30.1551,30.17,59635,0
+TRSY.US,D,20251029,000000,30.17,30.1752,30.17,30.17,5430,0
+TRSY.US,D,20251030,000000,30.16,30.17,30.16,30.16,645,0
+TRSY.US,D,20251031,000000,30.17,30.18,30.17,30.18,3049,0
+TRSY.US,D,20251104,000000,30.08,30.09,30.07,30.08,215079,0
+TRSY.US,D,20251105,000000,30.06,30.0784,30.06,30.075,1322,0
+TRSY.US,D,20251106,000000,30.08,30.1,30.0702,30.09,26477,0
+TRSY.US,D,20251107,000000,30.095,30.095,30.085,30.085,1085,0
+TRSY.US,D,20251110,000000,30.092,30.095,30.09,30.095,892,0
+TRSY.US,D,20251111,000000,30.09,30.0955,30.09,30.095,5820,0
+TRSY.US,D,20251112,000000,30.0999,30.1,30.0999,30.1,2393,0
+TRSY.US,D,20251113,000000,30.1,30.1,30.095,30.095,2081,0
+TRSY.US,D,20251114,000000,30.1099,30.1099,30.1,30.1,2215,0
+TRSY.US,D,20251117,000000,30.1057,30.11,30.1017,30.105,1741,0
+TRSY.US,D,20251118,000000,30.1103,30.12,30.11,30.117,17636,0
+TRSY.US,D,20251119,000000,30.12,30.12,30.115,30.115,543,0
+TRSY.US,D,20251120,000000,30.1201,30.13,30.1201,30.125,1745,0
+TRSY.US,D,20251121,000000,30.14,30.14,30.135,30.135,4979,0
+TRSY.US,D,20251124,000000,30.1345,30.14,30.13,30.135,39062,0
+TRSY.US,D,20251125,000000,30.14,30.14,30.13,30.135,15089,0
+TRSY.US,D,20251126,000000,30.145,30.15,30.1442,30.15,25043,0
+TRSY.US,D,20251128,000000,30.15,30.155,30.15,30.155,162,0
+TRSY.US,D,20251201,000000,30.07,30.075,30.07,30.075,108,0
+TRSY.US,D,20251202,000000,30.08,30.08,30.075,30.075,42551,0
+TRSY.US,D,20251203,000000,30.0818,30.0885,30.0818,30.085,1544,0
+TRSY.US,D,20251204,000000,30.09,30.1,30.08,30.09,12016,0
+TRSY.US,D,20251205,000000,30.1,30.105,30.09,30.098,19880,0
+TRSY.US,D,20251208,000000,30.095,30.095,30.095,30.095,292,0
+TRSY.US,D,20251209,000000,30.1,30.105,30.1,30.103,4039,0
+TRSY.US,D,20251210,000000,30.1,30.105,30.1,30.105,690,0
+TRSY.US,D,20251212,000000,30.1214,30.1299,30.1214,30.125,3379,0
+TRSY.US,D,20251215,000000,30.1299,30.13,30.1246,30.125,1959,0
+TRSY.US,D,20251216,000000,30.14,30.14,30.13,30.14,59053,0
+TRSY.US,D,20251217,000000,30.135,30.14,30.13,30.13,4377,0
+TRSY.US,D,20251218,000000,30.1338,30.14,30.13,30.135,8355,0
+TRSY.US,D,20251222,000000,30.045,30.05,30.04,30.04,2219,0
+TRSY.US,D,20251223,000000,30.06,30.06,30.05,30.05,19314,0
+TRSY.US,D,20251226,000000,30.0634,30.065,30.0634,30.065,270,0
+TRSY.US,D,20251229,000000,30.075,30.08,30.07,30.075,126030,0
+TRSY.US,D,20251230,000000,30.0718,30.075,30.0718,30.075,742,0
+TRSY.US,D,20260102,000000,30.08,30.0834,30.07,30.07,21528,0
+TRSY.US,D,20260105,000000,30.095,30.095,30.08,30.095,3419,0
+TRSY.US,D,20260106,000000,30.095,30.1,30.09,30.095,4152,0
+TRSY.US,D,20260107,000000,30.09,30.095,30.09,30.095,603,0
+TRSY.US,D,20260108,000000,30.1,30.1,30.095,30.095,841,0
+TRSY.US,D,20260109,000000,30.1003,30.1003,30.09,30.1,14291,0
+TRSY.US,D,20260112,000000,30.105,30.11,30.105,30.105,2559,0
+TRSY.US,D,20260113,000000,30.12,30.12,30.09,30.1,66236,0
+TRSY.US,D,20260114,000000,30.1001,30.115,30.1001,30.115,1388,0
+TRSY.US,D,20260115,000000,30.115,30.12,30.115,30.115,507,0
+TRSY.US,D,20260116,000000,30.13,30.13,30.12,30.125,77445,0
+TRSY.US,D,20260120,000000,30.13,30.135,30.13,30.135,1762,0
+TRSY.US,D,20260121,000000,30.13,30.14,30.125,30.135,42049,0
+TRSY.US,D,20260122,000000,30.13,30.135,30.13,30.135,2132,0
+TRSY.US,D,20260123,000000,30.1454,30.1454,30.14,30.145,2531,0
+TRSY.US,D,20260126,000000,30.15,30.15,30.14,30.145,3849,0
+TRSY.US,D,20260127,000000,30.14,30.145,30.14,30.145,942,0
+TRSY.US,D,20260128,000000,30.16,30.16,30.15,30.155,17411,0
+TRSY.US,D,20260130,000000,30.17,30.17,30.15,30.15,22428,0
+TRSY.US,D,20260202,000000,30.08,30.08,30.075,30.075,29053,0
+TRSY.US,D,20260203,000000,30.07,30.08,30.07,30.075,3911,0
+TRSY.US,D,20260204,000000,30.08,30.08,30.075,30.075,5893,0
+TRSY.US,D,20260206,000000,30.095,30.0999,30.095,30.095,3630,0
+TRSY.US,D,20260209,000000,30.095,30.1,30.0935,30.095,11178,0
+TRSY.US,D,20260210,000000,30.11,30.11,30.1,30.105,23414,0
+TRSY.US,D,20260211,000000,30.1,30.11,30.1,30.105,8244,0
+TRSY.US,D,20260212,000000,30.11,30.13,30.1003,30.105,35213,0
+TRSY.US,D,20260213,000000,30.115,30.12,30.11,30.115,6007,0
+TRSY.US,D,20260217,000000,30.1185,30.1185,30.1108,30.115,796,0
+TRSY.US,D,20260218,000000,30.13,30.13,30.12,30.1235,4955,0
diff --git a/daily/us/nyse stocks/2/trtn_b.us.txt b/daily/us/nyse stocks/2/trtn_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3045b00514560d9cf0502ff2a8eec0c047946f9
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtn_b.us.txt	
@@ -0,0 +1,1664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTN_B.US,D,20190705,000000,25.46,25.65,25.45,25.54,89349,0
+TRTN_B.US,D,20190708,000000,25.54,25.67,25.41,25.62,270161,0
+TRTN_B.US,D,20190709,000000,25.54,25.58,25.4,25.58,61997,0
+TRTN_B.US,D,20190710,000000,25.58,25.62,25.52,25.56,111363,0
+TRTN_B.US,D,20190711,000000,25.6,25.86,25.52,25.76,118527,0
+TRTN_B.US,D,20190712,000000,25.76,25.7699,25.6,25.65,54609,0
+TRTN_B.US,D,20190715,000000,25.65,25.7299,25.57,25.63,60939,0
+TRTN_B.US,D,20190716,000000,25.62,25.64,25.56,25.6,42853,0
+TRTN_B.US,D,20190717,000000,25.66,25.74,25.61,25.62,92254,0
+TRTN_B.US,D,20190718,000000,25.65,25.69,25.64,25.69,49987,0
+TRTN_B.US,D,20190719,000000,25.71,25.76,25.62,25.68,53965,0
+TRTN_B.US,D,20190722,000000,25.68,25.723,25.62,25.69,36531,0
+TRTN_B.US,D,20190723,000000,25.74,25.74,25.6,25.69,46100,0
+TRTN_B.US,D,20190724,000000,25.6893,25.77,25.64,25.69,59628,0
+TRTN_B.US,D,20190725,000000,25.72,25.81,25.67,25.74,64038,0
+TRTN_B.US,D,20190726,000000,25.79,26.14,25.74,26.08,82480,0
+TRTN_B.US,D,20190729,000000,26.11,26.14,25.9,26.05,103935,0
+TRTN_B.US,D,20190730,000000,26.04,26.1,26.03,26.04,132373,0
+TRTN_B.US,D,20190731,000000,26.1,26.63,26.02,26.32,412696,0
+TRTN_B.US,D,20190801,000000,26.25,26.51,26.19,26.36,31534,0
+TRTN_B.US,D,20190802,000000,26.25,26.33,26.23,26.33,44770,0
+TRTN_B.US,D,20190805,000000,26.13,26.317,25.88,26.15,93867,0
+TRTN_B.US,D,20190806,000000,26.3,26.3,26.02,26.19,37540,0
+TRTN_B.US,D,20190807,000000,26.25,26.25,26.05,26.12,42547,0
+TRTN_B.US,D,20190808,000000,26.14,26.14,25.82,26.02,110932,0
+TRTN_B.US,D,20190809,000000,26,26.1256,25.92,26.01,68647,0
+TRTN_B.US,D,20190812,000000,26.09,26.3,26.0745,26.27,36672,0
+TRTN_B.US,D,20190813,000000,26.27,26.3725,26.22,26.3,9677,0
+TRTN_B.US,D,20190814,000000,26.28,26.4,26.17,26.17,10224,0
+TRTN_B.US,D,20190815,000000,26.2378,26.45,26.1101,26.43,3819,0
+TRTN_B.US,D,20190816,000000,26.45,26.45,26.19,26.24,17964,0
+TRTN_B.US,D,20190819,000000,26.36,26.41,26.27,26.2721,10565,0
+TRTN_B.US,D,20190820,000000,26.22,26.44,26.22,26.32,22695,0
+TRTN_B.US,D,20190821,000000,26.29,26.44,26.27,26.44,15934,0
+TRTN_B.US,D,20190822,000000,26.45,26.56,26.4,26.56,25236,0
+TRTN_B.US,D,20190823,000000,26.58,26.58,26.44,26.58,22569,0
+TRTN_B.US,D,20190826,000000,26.58,28.01,26.58,27.05,18463,0
+TRTN_B.US,D,20190827,000000,26.9095,27.1,26.9095,27,16665,0
+TRTN_B.US,D,20190828,000000,27.1,27.1,26.43,26.69,17231,0
+TRTN_B.US,D,20190829,000000,26.63,26.86,26.63,26.86,26422,0
+TRTN_B.US,D,20190830,000000,26.75,27.14,26.75,27.14,60527,0
+TRTN_B.US,D,20190903,000000,27.1,27.1,26.95,27.1,16619,0
+TRTN_B.US,D,20190904,000000,26.93,27.1,26.83,27.1,17389,0
+TRTN_B.US,D,20190905,000000,27.1,27.1,26.76,27.03,29572,0
+TRTN_B.US,D,20190906,000000,26.55,26.72,26.46,26.7,26159,0
+TRTN_B.US,D,20190909,000000,26.59,26.74,26.3001,26.45,53455,0
+TRTN_B.US,D,20190910,000000,26.53,26.53,26.32,26.37,36568,0
+TRTN_B.US,D,20190911,000000,26.37,26.37,26,26.11,71174,0
+TRTN_B.US,D,20190912,000000,26.19,26.2421,26.01,26.07,20964,0
+TRTN_B.US,D,20190913,000000,26.04,26.1221,25.74,25.95,22524,0
+TRTN_B.US,D,20190916,000000,25.96,25.9695,25.51,25.92,22065,0
+TRTN_B.US,D,20190917,000000,25.9359,26.03,25.8,25.95,48109,0
+TRTN_B.US,D,20190918,000000,25.97,26.19,25.79,25.9,123929,0
+TRTN_B.US,D,20190919,000000,25.96,26.172,25.96,26.14,15024,0
+TRTN_B.US,D,20190920,000000,26.1169,26.19,26.09,26.18,15017,0
+TRTN_B.US,D,20190923,000000,26.26,26.26,26.03,26.08,66155,0
+TRTN_B.US,D,20190924,000000,26.04,26.0778,25.86,25.93,43682,0
+TRTN_B.US,D,20190925,000000,25.98,25.98,25.83,25.9,18927,0
+TRTN_B.US,D,20190926,000000,25.92,25.9994,25.79,25.99,15673,0
+TRTN_B.US,D,20190927,000000,25.99,25.99,25.86,25.97,27352,0
+TRTN_B.US,D,20190930,000000,25.97,26.24,25.9189,26.15,122594,0
+TRTN_B.US,D,20191001,000000,26.01,26.14,25.83,26.14,47722,0
+TRTN_B.US,D,20191002,000000,26.1,26.1717,25.91,26.11,17184,0
+TRTN_B.US,D,20191003,000000,26.1574,26.37,26.01,26.24,46136,0
+TRTN_B.US,D,20191004,000000,26.196,26.2803,26.185,26.28,20206,0
+TRTN_B.US,D,20191007,000000,26.34,26.73,26.335,26.73,11002,0
+TRTN_B.US,D,20191008,000000,26.3526,26.6863,26.15,26.4,49459,0
+TRTN_B.US,D,20191009,000000,26.4,26.87,26.4,26.87,36740,0
+TRTN_B.US,D,20191010,000000,26.41,26.84,26.38,26.8,11383,0
+TRTN_B.US,D,20191011,000000,26.79,26.79,26.37,26.59,18956,0
+TRTN_B.US,D,20191014,000000,26.71,26.71,26.42,26.535,9906,0
+TRTN_B.US,D,20191015,000000,26.49,26.56,26.36,26.42,17631,0
+TRTN_B.US,D,20191016,000000,26.41,26.555,26.31,26.31,15667,0
+TRTN_B.US,D,20191017,000000,26.42,26.74,26.4,26.74,22103,0
+TRTN_B.US,D,20191018,000000,26.76,26.85,26.61,26.7,35147,0
+TRTN_B.US,D,20191021,000000,26.48,26.6755,26.44,26.635,13294,0
+TRTN_B.US,D,20191022,000000,26.64,26.6999,26.63,26.6334,3768,0
+TRTN_B.US,D,20191023,000000,26.6179,26.89,26.439,26.88,29026,0
+TRTN_B.US,D,20191024,000000,26.81,26.85,26.5018,26.67,13363,0
+TRTN_B.US,D,20191025,000000,26.62,26.7,26.62,26.629,6988,0
+TRTN_B.US,D,20191028,000000,26.8,26.9,26.57,26.67,19223,0
+TRTN_B.US,D,20191029,000000,26.6616,26.7593,26.52,26.52,18807,0
+TRTN_B.US,D,20191030,000000,26.5778,26.79,26.21,26.25,47370,0
+TRTN_B.US,D,20191031,000000,26.3,26.5,26.17,26.5,137769,0
+TRTN_B.US,D,20191101,000000,26.319,26.59,26.319,26.54,31957,0
+TRTN_B.US,D,20191104,000000,26.54,26.6,26.5,26.56,15243,0
+TRTN_B.US,D,20191105,000000,26.55,26.55,26.41,26.5,25497,0
+TRTN_B.US,D,20191106,000000,26.42,26.72,26.415,26.48,13624,0
+TRTN_B.US,D,20191107,000000,26.42,26.42,26.36,26.37,11340,0
+TRTN_B.US,D,20191108,000000,26.32,26.5,26.32,26.5,4263,0
+TRTN_B.US,D,20191111,000000,26.65,26.65,26.546,26.6,4089,0
+TRTN_B.US,D,20191112,000000,26.6,26.6,26.46,26.4616,3101,0
+TRTN_B.US,D,20191113,000000,26.5,26.56,26.5,26.56,5291,0
+TRTN_B.US,D,20191114,000000,26.6,26.7,26.59,26.65,7316,0
+TRTN_B.US,D,20191115,000000,26.6505,26.7,26.6,26.6979,1942,0
+TRTN_B.US,D,20191118,000000,26.7,26.83,26.6869,26.83,10191,0
+TRTN_B.US,D,20191119,000000,26.7646,26.89,26.76,26.86,11653,0
+TRTN_B.US,D,20191120,000000,26.9,26.9,26.86,26.88,4327,0
+TRTN_B.US,D,20191121,000000,26.9,26.9,26.87,26.8907,5144,0
+TRTN_B.US,D,20191122,000000,26.9,26.93,26.7733,26.93,10276,0
+TRTN_B.US,D,20191125,000000,26.94,26.94,26.67,26.67,17932,0
+TRTN_B.US,D,20191126,000000,26.69,26.8577,26.65,26.65,15255,0
+TRTN_B.US,D,20191127,000000,26.7,27,26.7,27,6818,0
+TRTN_B.US,D,20191129,000000,26.7,27,26.7,27,8254,0
+TRTN_B.US,D,20191202,000000,26.784,26.9225,26.784,26.9225,13619,0
+TRTN_B.US,D,20191203,000000,27,27,26.8,26.82,8101,0
+TRTN_B.US,D,20191204,000000,26.71,26.8813,26.71,26.84,6681,0
+TRTN_B.US,D,20191205,000000,26.9332,26.9332,26.73,26.81,10610,0
+TRTN_B.US,D,20191206,000000,26.26,26.4224,26.11,26.3,36042,0
+TRTN_B.US,D,20191209,000000,26.47,26.47,26.08,26.14,103018,0
+TRTN_B.US,D,20191210,000000,26.12,26.19,26.01,26.0199,30336,0
+TRTN_B.US,D,20191211,000000,26.0576,26.109,26,26.0361,43772,0
+TRTN_B.US,D,20191212,000000,26.15,26.15,25.92,26.01,35779,0
+TRTN_B.US,D,20191213,000000,26.04,26.2,26.04,26.1927,9984,0
+TRTN_B.US,D,20191216,000000,26.24,26.24,26.095,26.23,12127,0
+TRTN_B.US,D,20191217,000000,26.25,26.31,26.2,26.2361,20627,0
+TRTN_B.US,D,20191218,000000,26.35,26.49,26.241,26.43,43596,0
+TRTN_B.US,D,20191219,000000,26.53,26.69,26.42,26.5,18149,0
+TRTN_B.US,D,20191220,000000,26.58,26.71,26.5723,26.7,13423,0
+TRTN_B.US,D,20191223,000000,26.71,26.96,26.65,26.88,7181,0
+TRTN_B.US,D,20191224,000000,26.7374,26.8025,26.7,26.7,5826,0
+TRTN_B.US,D,20191226,000000,26.7,26.96,26.6025,26.95,6330,0
+TRTN_B.US,D,20191227,000000,26.69,26.9,26.69,26.85,6757,0
+TRTN_B.US,D,20191230,000000,27,27,26.7715,26.98,4917,0
+TRTN_B.US,D,20191231,000000,26.8429,27.07,26.8429,27.07,5226,0
+TRTN_B.US,D,20200102,000000,27.1,27.5,27.0696,27.5,23079,0
+TRTN_B.US,D,20200103,000000,27.15,27.48,27.15,27.44,13073,0
+TRTN_B.US,D,20200106,000000,27.45,27.485,27.1,27.1,7398,0
+TRTN_B.US,D,20200107,000000,27.2527,27.3368,26.8,27.0328,19787,0
+TRTN_B.US,D,20200108,000000,27.4,27.4,26.82,27.26,20783,0
+TRTN_B.US,D,20200109,000000,27.2,27.24,26.958,26.99,12577,0
+TRTN_B.US,D,20200110,000000,27.0409,27.4,27.0409,27.36,8134,0
+TRTN_B.US,D,20200113,000000,27.4,27.46,27.2172,27.245,37196,0
+TRTN_B.US,D,20200114,000000,27.221,27.221,26.85,26.94,27024,0
+TRTN_B.US,D,20200115,000000,26.8202,26.84,26.61,26.68,36200,0
+TRTN_B.US,D,20200116,000000,26.7,26.71,26.5,26.71,52476,0
+TRTN_B.US,D,20200117,000000,26.76,27.14,26.76,27.1,41159,0
+TRTN_B.US,D,20200121,000000,27.17,27.17,27.0084,27.12,4884,0
+TRTN_B.US,D,20200122,000000,27.0304,27.06,26.97,26.99,16502,0
+TRTN_B.US,D,20200123,000000,27.01,27.5,26.7,27.31,62991,0
+TRTN_B.US,D,20200124,000000,27.0088,27.4,27.0088,27.2981,19171,0
+TRTN_B.US,D,20200127,000000,27.1691,27.2258,27.0211,27.022,11584,0
+TRTN_B.US,D,20200128,000000,26.89,27.346,26.86,27.05,24926,0
+TRTN_B.US,D,20200129,000000,27.08,27.25,26.87,27.22,20478,0
+TRTN_B.US,D,20200130,000000,27.2,27.2,26.9441,26.95,5728,0
+TRTN_B.US,D,20200131,000000,27,27.08,26.85,26.93,25862,0
+TRTN_B.US,D,20200203,000000,26.977,27.21,26.91,26.91,6749,0
+TRTN_B.US,D,20200204,000000,27.07,27.09,26.86,26.96,9866,0
+TRTN_B.US,D,20200205,000000,26.99,27.27,26.99,27.16,12876,0
+TRTN_B.US,D,20200206,000000,27.1971,27.36,27.165,27.36,13346,0
+TRTN_B.US,D,20200207,000000,27.125,27.4,27.125,27.2608,11003,0
+TRTN_B.US,D,20200210,000000,27.2981,27.3,27.2,27.2,1534,0
+TRTN_B.US,D,20200211,000000,27.19,27.38,27.19,27.32,3057,0
+TRTN_B.US,D,20200212,000000,27.3717,27.3717,27.18,27.18,4110,0
+TRTN_B.US,D,20200213,000000,27.29,27.29,27.105,27.1388,9492,0
+TRTN_B.US,D,20200214,000000,27.34,27.36,27.1847,27.1847,6833,0
+TRTN_B.US,D,20200218,000000,27.225,27.2278,27.03,27.0932,16209,0
+TRTN_B.US,D,20200219,000000,27.05,27.15,26.85,26.85,22381,0
+TRTN_B.US,D,20200220,000000,26.97,27.08,26.81,27.08,12455,0
+TRTN_B.US,D,20200221,000000,26.94,27.0772,26.8,26.94,13708,0
+TRTN_B.US,D,20200224,000000,26.8,26.8,26.4,26.4,19719,0
+TRTN_B.US,D,20200225,000000,26.44,26.49,25.84,25.85,39601,0
+TRTN_B.US,D,20200226,000000,25.95,26.23,25.21,25.98,40273,0
+TRTN_B.US,D,20200227,000000,25.8,25.89,24.91,25.36,33316,0
+TRTN_B.US,D,20200228,000000,25.19,25.19,24.0606,24.38,91014,0
+TRTN_B.US,D,20200302,000000,24.59,25.816,24.59,25.3,33026,0
+TRTN_B.US,D,20200303,000000,25.61,26.05,25.289,25.5,23808,0
+TRTN_B.US,D,20200304,000000,25.802,26.12,25.675,25.958,12098,0
+TRTN_B.US,D,20200305,000000,25.97,25.97,25.39,25.5344,24108,0
+TRTN_B.US,D,20200306,000000,24.79,25.15,24.75,25,20306,0
+TRTN_B.US,D,20200309,000000,24.5,24.5,19.51,20.14,172617,0
+TRTN_B.US,D,20200310,000000,21.14,23.29,21.14,22.33,55081,0
+TRTN_B.US,D,20200311,000000,22.14,22.14,20.1,21.51,49674,0
+TRTN_B.US,D,20200312,000000,20.51,20.7271,16.1301,17.38,64697,0
+TRTN_B.US,D,20200313,000000,17.71,18.51,17.11,17.75,24740,0
+TRTN_B.US,D,20200316,000000,16.5,17.0433,15.2,15.51,25907,0
+TRTN_B.US,D,20200317,000000,16.01,16.1,14.2525,15,49053,0
+TRTN_B.US,D,20200318,000000,14.5,14.5,9.81,10.62,89843,0
+TRTN_B.US,D,20200319,000000,10.13,13.75,9.39,12,106265,0
+TRTN_B.US,D,20200320,000000,12.25,15.17,12,12,50849,0
+TRTN_B.US,D,20200323,000000,12.35,14.27,11,12.37,50684,0
+TRTN_B.US,D,20200324,000000,12.87,14.8719,12.6918,14,28488,0
+TRTN_B.US,D,20200325,000000,14.5,15.6,12.55,15,226394,0
+TRTN_B.US,D,20200326,000000,15.9,18.37,15.0199,16.04,88010,0
+TRTN_B.US,D,20200327,000000,16,18.7,14.82,18,41868,0
+TRTN_B.US,D,20200330,000000,18.35,18.92,18,18.88,17134,0
+TRTN_B.US,D,20200331,000000,20.65,20.65,18.16,18.3777,20173,0
+TRTN_B.US,D,20200401,000000,18,18.4432,16.05,17.48,18785,0
+TRTN_B.US,D,20200402,000000,17.75,17.95,17,17.89,9271,0
+TRTN_B.US,D,20200403,000000,17.85,18.03,15.4,16.45,18285,0
+TRTN_B.US,D,20200406,000000,16.9838,17.85,16.8646,17.41,7128,0
+TRTN_B.US,D,20200407,000000,18.23,18.25,17.75,17.8,26493,0
+TRTN_B.US,D,20200408,000000,16.8,19.03,16.8,19.03,32833,0
+TRTN_B.US,D,20200409,000000,19.03,20.77,19.03,20.4,37716,0
+TRTN_B.US,D,20200413,000000,20.25,20.25,19.2,19.4,69166,0
+TRTN_B.US,D,20200414,000000,19.66,20.8934,19.4,20.12,48230,0
+TRTN_B.US,D,20200415,000000,20,20.303,19.3646,20.2412,33567,0
+TRTN_B.US,D,20200416,000000,20.68,20.775,19.9,20.1,22832,0
+TRTN_B.US,D,20200417,000000,21.1956,21.2,20.21,20.4,25985,0
+TRTN_B.US,D,20200420,000000,20.35,21.1981,18.76,19.1449,48435,0
+TRTN_B.US,D,20200421,000000,20.29,20.29,18.66,18.87,52500,0
+TRTN_B.US,D,20200422,000000,19,19.5124,18.6,19,27479,0
+TRTN_B.US,D,20200423,000000,19.41,20.08,19.1683,19.45,17823,0
+TRTN_B.US,D,20200424,000000,19.75,21.27,19.75,20.35,17293,0
+TRTN_B.US,D,20200427,000000,20.9,21.7945,20.31,21.62,29814,0
+TRTN_B.US,D,20200428,000000,22,22.5006,21.7,21.7,16007,0
+TRTN_B.US,D,20200429,000000,21.74,22.91,21.655,22.3712,25141,0
+TRTN_B.US,D,20200430,000000,22.37,22.5499,21.4074,22.47,21233,0
+TRTN_B.US,D,20200501,000000,22.04,22.05,21.51,21.75,9133,0
+TRTN_B.US,D,20200504,000000,21.52,22.19,21.1,22.19,21553,0
+TRTN_B.US,D,20200505,000000,21.2422,22.5,21.2422,22.46,21588,0
+TRTN_B.US,D,20200506,000000,21.634,21.945,21.634,21.85,8541,0
+TRTN_B.US,D,20200507,000000,21.81,22.45,21.81,22.11,12987,0
+TRTN_B.US,D,20200508,000000,22.1625,22.55,22.125,22.1999,12100,0
+TRTN_B.US,D,20200511,000000,22.11,22.3974,21.7,21.99,25443,0
+TRTN_B.US,D,20200512,000000,22.36,22.36,21.91,22.28,14205,0
+TRTN_B.US,D,20200513,000000,22.0014,22.125,21.516,21.99,12915,0
+TRTN_B.US,D,20200514,000000,22.29,22.29,21,21.95,32364,0
+TRTN_B.US,D,20200515,000000,22.23,22.3,21.725,22.3,10791,0
+TRTN_B.US,D,20200518,000000,22.3,22.75,22.3,22.7,12171,0
+TRTN_B.US,D,20200519,000000,22.64,22.65,22.0598,22.36,11955,0
+TRTN_B.US,D,20200520,000000,22.6,22.86,22.5999,22.725,7586,0
+TRTN_B.US,D,20200521,000000,22.89,23.1,22.8,23.02,6163,0
+TRTN_B.US,D,20200522,000000,23,23.11,22.68,22.68,3273,0
+TRTN_B.US,D,20200526,000000,23.3258,23.67,23.3258,23.5875,10778,0
+TRTN_B.US,D,20200527,000000,23.5,24.6019,23.5,24.43,9029,0
+TRTN_B.US,D,20200528,000000,24.43,24.43,23.9,24.04,18814,0
+TRTN_B.US,D,20200529,000000,24.44,24.44,24.0134,24.2,8085,0
+TRTN_B.US,D,20200601,000000,24.5,24.85,24.39,24.69,19115,0
+TRTN_B.US,D,20200602,000000,24.9,24.9,24.5002,24.75,18522,0
+TRTN_B.US,D,20200603,000000,24.75,24.91,24.6,24.91,19834,0
+TRTN_B.US,D,20200604,000000,24.92,25,24.76,24.99,14221,0
+TRTN_B.US,D,20200605,000000,25,25,24.3,24.65,12289,0
+TRTN_B.US,D,20200608,000000,24.75,24.75,23.51,24.75,31735,0
+TRTN_B.US,D,20200609,000000,24.91,24.92,24.3,24.7,7136,0
+TRTN_B.US,D,20200610,000000,24.74,24.74,24.4,24.47,10695,0
+TRTN_B.US,D,20200611,000000,24.15,24.203,23.03,23.03,20210,0
+TRTN_B.US,D,20200612,000000,23.2,23.3,21.87,22.52,35671,0
+TRTN_B.US,D,20200615,000000,22.6,22.8,22.06,22.3,37111,0
+TRTN_B.US,D,20200616,000000,23.01,23.86,23.01,23.6501,8109,0
+TRTN_B.US,D,20200617,000000,23.83,23.98,23.5995,23.5995,6106,0
+TRTN_B.US,D,20200618,000000,23.98,23.98,23.65,23.74,7458,0
+TRTN_B.US,D,20200619,000000,23.5,23.98,23.295,23.67,9290,0
+TRTN_B.US,D,20200622,000000,23.31,23.98,23.31,23.6,4779,0
+TRTN_B.US,D,20200623,000000,23.65,24,23.55,23.99,16348,0
+TRTN_B.US,D,20200624,000000,23.63,23.75,23.52,23.75,3112,0
+TRTN_B.US,D,20200625,000000,23.5,24,23.4,23.86,5350,0
+TRTN_B.US,D,20200626,000000,23.9,23.934,23.5,23.5,9392,0
+TRTN_B.US,D,20200629,000000,23.73,23.73,23.3,23.4328,12158,0
+TRTN_B.US,D,20200630,000000,23.4775,23.69,23.22,23.69,6739,0
+TRTN_B.US,D,20200701,000000,23.65,23.9,23.33,23.73,17765,0
+TRTN_B.US,D,20200702,000000,23.66,23.98,23.66,23.98,7383,0
+TRTN_B.US,D,20200706,000000,23.99,24.3,23.98,24.17,15204,0
+TRTN_B.US,D,20200707,000000,24,24.048,23.34,23.61,35981,0
+TRTN_B.US,D,20200708,000000,23.6501,23.9899,23.13,23.13,13156,0
+TRTN_B.US,D,20200709,000000,23.48,23.8796,23.21,23.26,8693,0
+TRTN_B.US,D,20200710,000000,23.43,23.85,23.32,23.65,8048,0
+TRTN_B.US,D,20200713,000000,23.45,23.637,23.3,23.3,11627,0
+TRTN_B.US,D,20200714,000000,23.34,23.4302,23.26,23.27,4604,0
+TRTN_B.US,D,20200715,000000,23.31,23.46,23.22,23.28,9709,0
+TRTN_B.US,D,20200716,000000,23.5,23.745,23.26,23.2825,10417,0
+TRTN_B.US,D,20200717,000000,23.7386,23.83,23.2889,23.6,4341,0
+TRTN_B.US,D,20200720,000000,23.6,23.75,23.3667,23.59,7504,0
+TRTN_B.US,D,20200721,000000,23.75,23.95,23.43,23.43,4960,0
+TRTN_B.US,D,20200722,000000,23.4187,23.99,23.39,23.73,17924,0
+TRTN_B.US,D,20200723,000000,23.7289,23.85,23.51,23.85,31284,0
+TRTN_B.US,D,20200724,000000,23.97,24.49,23.895,24.45,29750,0
+TRTN_B.US,D,20200727,000000,24.5,24.91,24.44,24.53,33055,0
+TRTN_B.US,D,20200728,000000,24.57,24.65,24.35,24.36,16924,0
+TRTN_B.US,D,20200729,000000,24.55,24.75,24.37,24.69,17626,0
+TRTN_B.US,D,20200730,000000,24.7,24.7493,24.25,24.3,31518,0
+TRTN_B.US,D,20200731,000000,24.35,24.4536,24.07,24.38,29400,0
+TRTN_B.US,D,20200803,000000,24.5,24.71,24.394,24.7,11448,0
+TRTN_B.US,D,20200804,000000,24.5,24.95,24.3095,24.88,13116,0
+TRTN_B.US,D,20200805,000000,24.95,24.99,24.6,24.6,12240,0
+TRTN_B.US,D,20200806,000000,24.8533,24.9,24.6858,24.6858,9074,0
+TRTN_B.US,D,20200807,000000,24.69,24.74,24.2,24.38,14926,0
+TRTN_B.US,D,20200810,000000,24.38,24.5684,24.32,24.49,12530,0
+TRTN_B.US,D,20200811,000000,24.5,24.51,24.3,24.3,18867,0
+TRTN_B.US,D,20200812,000000,24.09,24.59,23.49,24.47,22524,0
+TRTN_B.US,D,20200813,000000,24.6,24.86,24.55,24.8,21296,0
+TRTN_B.US,D,20200814,000000,24.82,25.06,24.78,24.8,9512,0
+TRTN_B.US,D,20200817,000000,24.8,25.19,24.8,25.01,30132,0
+TRTN_B.US,D,20200818,000000,25.16,25.4521,25.03,25.25,28730,0
+TRTN_B.US,D,20200819,000000,25.47,25.7,25.34,25.4,12056,0
+TRTN_B.US,D,20200820,000000,25.5575,25.58,25.31,25.4117,14829,0
+TRTN_B.US,D,20200821,000000,25.556,25.56,25.41,25.53,4848,0
+TRTN_B.US,D,20200824,000000,25.5,25.6,25.39,25.4916,13031,0
+TRTN_B.US,D,20200825,000000,25.6,25.82,25.47,25.705,13767,0
+TRTN_B.US,D,20200826,000000,25.72,26.15,25.4881,26.15,14064,0
+TRTN_B.US,D,20200827,000000,25.35,26.2,25.35,26.2,18911,0
+TRTN_B.US,D,20200828,000000,26.03,26.17,25.92,26.17,6217,0
+TRTN_B.US,D,20200831,000000,25.99,26.21,25.99,26.2,7743,0
+TRTN_B.US,D,20200901,000000,26.06,26.125,25.7619,25.92,14382,0
+TRTN_B.US,D,20200902,000000,25.87,25.99,25.79,25.99,16142,0
+TRTN_B.US,D,20200903,000000,26.0725,26.0725,25.55,25.55,12530,0
+TRTN_B.US,D,20200904,000000,25.35,25.665,24.925,25.49,23144,0
+TRTN_B.US,D,20200908,000000,25.48,25.48,24.83,24.83,23256,0
+TRTN_B.US,D,20200909,000000,25.2499,25.4999,25.06,25.25,12264,0
+TRTN_B.US,D,20200910,000000,25.49,25.55,25.1106,25.1106,13375,0
+TRTN_B.US,D,20200911,000000,25.23,25.23,25,25.12,13510,0
+TRTN_B.US,D,20200914,000000,25.24,25.48,25.24,25.4201,25137,0
+TRTN_B.US,D,20200915,000000,25.06,25.49,25.06,25.38,31618,0
+TRTN_B.US,D,20200916,000000,25.31,25.89,25.31,25.58,39531,0
+TRTN_B.US,D,20200917,000000,25.66,25.84,25.6,25.6501,9387,0
+TRTN_B.US,D,20200918,000000,25.59,25.83,25.4,25.7637,6542,0
+TRTN_B.US,D,20200921,000000,25.37,25.63,25.27,25.56,8471,0
+TRTN_B.US,D,20200922,000000,25.77,25.9,25.47,25.78,13765,0
+TRTN_B.US,D,20200923,000000,25.98,26,24.8,24.9,17770,0
+TRTN_B.US,D,20200924,000000,25.02,25.45,24.8,25.06,9014,0
+TRTN_B.US,D,20200925,000000,25.2,25.65,24.95,25.48,9126,0
+TRTN_B.US,D,20200928,000000,25.815,25.8768,25.6,25.75,6414,0
+TRTN_B.US,D,20200929,000000,25.86,25.86,25.2,25.2,25587,0
+TRTN_B.US,D,20200930,000000,25.1,25.78,25.1,25.55,41629,0
+TRTN_B.US,D,20201001,000000,25.48,25.94,25.48,25.81,6530,0
+TRTN_B.US,D,20201002,000000,25.46,25.97,25.42,25.97,6867,0
+TRTN_B.US,D,20201005,000000,25.97,26,25.53,25.89,11850,0
+TRTN_B.US,D,20201006,000000,25.98,25.98,25.7,25.87,8618,0
+TRTN_B.US,D,20201007,000000,25.89,25.99,25.7,25.76,9099,0
+TRTN_B.US,D,20201008,000000,25.84,25.89,25.7102,25.77,7612,0
+TRTN_B.US,D,20201009,000000,25.75,25.86,25.65,25.86,4995,0
+TRTN_B.US,D,20201012,000000,25.86,25.8968,25.72,25.83,3612,0
+TRTN_B.US,D,20201013,000000,25.81,26,25.75,26,22125,0
+TRTN_B.US,D,20201014,000000,26,26,25.75,25.8,11196,0
+TRTN_B.US,D,20201015,000000,25.9,26,25.9,26,2106,0
+TRTN_B.US,D,20201016,000000,25.9,26.0002,25.75,25.815,6642,0
+TRTN_B.US,D,20201019,000000,25.75,25.76,25.6,25.63,4372,0
+TRTN_B.US,D,20201020,000000,25.5498,25.6825,25.4864,25.545,6589,0
+TRTN_B.US,D,20201021,000000,25.6,25.64,25.14,25.2,13639,0
+TRTN_B.US,D,20201022,000000,25.27,25.51,25.27,25.35,8638,0
+TRTN_B.US,D,20201023,000000,25.53,25.89,25.485,25.89,14426,0
+TRTN_B.US,D,20201026,000000,25.92,25.93,25.37,25.59,26889,0
+TRTN_B.US,D,20201027,000000,25.44,25.69,25.3709,25.68,4160,0
+TRTN_B.US,D,20201028,000000,25.54,25.54,25.02,25.07,17096,0
+TRTN_B.US,D,20201029,000000,25.09,25.37,25.09,25.1,15985,0
+TRTN_B.US,D,20201030,000000,25.18,25.18,24.99,25.14,13805,0
+TRTN_B.US,D,20201102,000000,25.2668,25.3,25.11,25.11,4823,0
+TRTN_B.US,D,20201103,000000,25.23,25.2989,25.019,25.155,13839,0
+TRTN_B.US,D,20201104,000000,25.2,25.51,25.2,25.4301,8473,0
+TRTN_B.US,D,20201105,000000,25.52,25.5699,25.25,25.35,7825,0
+TRTN_B.US,D,20201106,000000,25.33,25.4,25.15,25.35,6864,0
+TRTN_B.US,D,20201109,000000,25.8,26.14,25.5,25.9,11124,0
+TRTN_B.US,D,20201110,000000,25.56,25.91,25.56,25.82,8465,0
+TRTN_B.US,D,20201111,000000,25.6701,26,25.6701,26,6860,0
+TRTN_B.US,D,20201112,000000,25.895,26.13,25.895,26.13,2377,0
+TRTN_B.US,D,20201113,000000,25.99,26.16,25.99,26.16,5017,0
+TRTN_B.US,D,20201116,000000,26.16,26.66,26.14,26.66,14026,0
+TRTN_B.US,D,20201117,000000,26.6,26.62,26.57,26.597,4591,0
+TRTN_B.US,D,20201118,000000,26.5,26.66,26.3,26.42,15345,0
+TRTN_B.US,D,20201119,000000,26.46,26.8601,26.45,26.74,8741,0
+TRTN_B.US,D,20201120,000000,26.45,26.805,26.45,26.805,5740,0
+TRTN_B.US,D,20201123,000000,26.89,27.33,26.89,26.98,16390,0
+TRTN_B.US,D,20201124,000000,26.98,27.0599,26.84,27.05,9097,0
+TRTN_B.US,D,20201125,000000,27.09,27.1659,26.9092,26.9092,8385,0
+TRTN_B.US,D,20201127,000000,26.9557,27,26.72,26.99,10616,0
+TRTN_B.US,D,20201130,000000,26.8,26.99,26.515,26.99,9108,0
+TRTN_B.US,D,20201201,000000,26.867,27.0282,26.7,26.94,9972,0
+TRTN_B.US,D,20201202,000000,27,27.16,26.865,27.045,7556,0
+TRTN_B.US,D,20201203,000000,27.24,27.24,26.9,27,11950,0
+TRTN_B.US,D,20201204,000000,27,27.39,26.983,27.39,20846,0
+TRTN_B.US,D,20201207,000000,27.1,27.1,26.48,26.8794,5856,0
+TRTN_B.US,D,20201208,000000,26.89,27.033,26.85,26.86,6142,0
+TRTN_B.US,D,20201209,000000,26.87,26.94,26.85,26.88,4500,0
+TRTN_B.US,D,20201210,000000,26.82,26.86,26.65,26.695,4168,0
+TRTN_B.US,D,20201211,000000,27.16,27.16,26.15,26.27,22691,0
+TRTN_B.US,D,20201214,000000,26.27,26.8,26.27,26.635,4836,0
+TRTN_B.US,D,20201215,000000,26.64,27.216,26.64,26.92,20311,0
+TRTN_B.US,D,20201216,000000,26.92,27.17,26.92,27.1249,20458,0
+TRTN_B.US,D,20201217,000000,27.08,27.335,27.01,27.335,9670,0
+TRTN_B.US,D,20201218,000000,27.25,27.67,27.201,27.5,16308,0
+TRTN_B.US,D,20201221,000000,27.3,27.54,27.07,27.07,11949,0
+TRTN_B.US,D,20201222,000000,27.07,27.2225,26.84,27.09,5933,0
+TRTN_B.US,D,20201223,000000,26.89,27.08,26.61,27.005,11417,0
+TRTN_B.US,D,20201224,000000,27.03,27.14,27.03,27.1211,3647,0
+TRTN_B.US,D,20201228,000000,27.1479,27.2884,27.09,27.18,7817,0
+TRTN_B.US,D,20201229,000000,26.88,27.3,26.85,27.278,8762,0
+TRTN_B.US,D,20201230,000000,27.23,27.23,26.5,26.84,25714,0
+TRTN_B.US,D,20201231,000000,27,27.1,26.72,26.72,38770,0
+TRTN_B.US,D,20210104,000000,26.78,26.9,26.72,26.72,12790,0
+TRTN_B.US,D,20210105,000000,26.8546,26.87,26.55,26.63,22422,0
+TRTN_B.US,D,20210106,000000,26.75,26.77,26.3195,26.71,21994,0
+TRTN_B.US,D,20210107,000000,26.6377,26.92,26.579,26.78,7259,0
+TRTN_B.US,D,20210108,000000,26.76,26.89,26.62,26.89,17617,0
+TRTN_B.US,D,20210111,000000,26.75,26.77,26.01,26.08,32984,0
+TRTN_B.US,D,20210112,000000,26.11,26.69,26.11,26.502,36348,0
+TRTN_B.US,D,20210113,000000,26.5,26.79,26.42,26.56,16419,0
+TRTN_B.US,D,20210114,000000,26.53,26.81,26.53,26.75,10531,0
+TRTN_B.US,D,20210115,000000,26.82,26.83,26.64,26.68,19835,0
+TRTN_B.US,D,20210119,000000,26.87,26.99,26.76,26.9575,12670,0
+TRTN_B.US,D,20210120,000000,26.99,27.2,26.95,27.13,7441,0
+TRTN_B.US,D,20210121,000000,26.8236,27.14,26.8236,26.93,13510,0
+TRTN_B.US,D,20210122,000000,27.05,27.0998,26.76,27.0998,13540,0
+TRTN_B.US,D,20210125,000000,26.87,27.1381,26.87,26.91,11178,0
+TRTN_B.US,D,20210126,000000,26.83,26.9475,26.81,26.81,11726,0
+TRTN_B.US,D,20210127,000000,26.89,26.89,26.65,26.65,12022,0
+TRTN_B.US,D,20210128,000000,26.89,26.89,26.62,26.64,10410,0
+TRTN_B.US,D,20210129,000000,26.6,26.85,26.1,26.85,58035,0
+TRTN_B.US,D,20210201,000000,26.63,26.98,26.47,26.9186,12242,0
+TRTN_B.US,D,20210202,000000,26.72,27.14,26.72,26.92,16573,0
+TRTN_B.US,D,20210203,000000,27.007,27.01,26.9,26.9,3319,0
+TRTN_B.US,D,20210204,000000,26.78,27.0906,26.78,27.07,8312,0
+TRTN_B.US,D,20210205,000000,27.08,27.14,26.85,27.02,15198,0
+TRTN_B.US,D,20210208,000000,26.97,27.12,26.805,26.985,6174,0
+TRTN_B.US,D,20210209,000000,27.07,27.12,26.855,27.1,5924,0
+TRTN_B.US,D,20210210,000000,26.9,26.935,26.89,26.89,5237,0
+TRTN_B.US,D,20210211,000000,26.9847,27.08,26.89,26.92,8646,0
+TRTN_B.US,D,20210212,000000,26.89,27.14,26.8,27.1,13674,0
+TRTN_B.US,D,20210216,000000,26.914,27.1,26.84,26.98,11419,0
+TRTN_B.US,D,20210217,000000,26.95,26.9838,26.77,26.82,18204,0
+TRTN_B.US,D,20210218,000000,26.875,27,26.7765,26.95,10204,0
+TRTN_B.US,D,20210219,000000,26.99,27.385,26.99,27.27,58069,0
+TRTN_B.US,D,20210222,000000,27.27,27.41,27.13,27.28,11288,0
+TRTN_B.US,D,20210223,000000,27.1,27.445,27.1,27.37,22800,0
+TRTN_B.US,D,20210224,000000,27.32,27.35,27.03,27.18,24041,0
+TRTN_B.US,D,20210225,000000,27.24,27.24,26.595,26.76,22190,0
+TRTN_B.US,D,20210226,000000,26.66,27.27,26.583,27.15,15135,0
+TRTN_B.US,D,20210301,000000,27.16,27.4,27.04,27.23,17358,0
+TRTN_B.US,D,20210302,000000,27.34,27.48,27.2981,27.35,4319,0
+TRTN_B.US,D,20210303,000000,27,27.36,26.9799,27.178,10479,0
+TRTN_B.US,D,20210304,000000,26.87,27.3295,26.87,27.19,18192,0
+TRTN_B.US,D,20210305,000000,26.77,27.18,26.7,27.07,8865,0
+TRTN_B.US,D,20210308,000000,26.72,27.07,26.72,26.86,17148,0
+TRTN_B.US,D,20210309,000000,26.89,27.18,26.89,27.07,9789,0
+TRTN_B.US,D,20210310,000000,27.07,27.09,26.85,26.97,4081,0
+TRTN_B.US,D,20210311,000000,26.98,27.041,26.84,26.98,11921,0
+TRTN_B.US,D,20210312,000000,26.81,26.91,26.77,26.86,8120,0
+TRTN_B.US,D,20210315,000000,26.79,26.97,26.78,26.891,19445,0
+TRTN_B.US,D,20210316,000000,26.91,26.98,26.822,26.98,11831,0
+TRTN_B.US,D,20210317,000000,26.89,26.89,26.75,26.7501,4497,0
+TRTN_B.US,D,20210318,000000,26.78,26.9065,26.68,26.7,8697,0
+TRTN_B.US,D,20210319,000000,26.665,26.8,26.65,26.65,9038,0
+TRTN_B.US,D,20210322,000000,26.65,27.05,26.65,26.983,14518,0
+TRTN_B.US,D,20210323,000000,26.94,27.15,26.865,27.03,19026,0
+TRTN_B.US,D,20210324,000000,27.0299,27.13,27.0299,27.07,7644,0
+TRTN_B.US,D,20210325,000000,26.99,27,26.776,26.87,15688,0
+TRTN_B.US,D,20210326,000000,26.845,27.05,26.75,26.84,15402,0
+TRTN_B.US,D,20210329,000000,26.87,26.92,26.85,26.9,4685,0
+TRTN_B.US,D,20210330,000000,26.75,27.13,26.75,27.13,9025,0
+TRTN_B.US,D,20210331,000000,27.18,27.66,27.17,27.66,79399,0
+TRTN_B.US,D,20210401,000000,27.54,27.64,27.4401,27.6,28818,0
+TRTN_B.US,D,20210405,000000,27.5,27.6,27.2677,27.56,21971,0
+TRTN_B.US,D,20210406,000000,27.52,27.52,27.29,27.5096,20757,0
+TRTN_B.US,D,20210407,000000,27.5,27.57,27.4185,27.55,26201,0
+TRTN_B.US,D,20210408,000000,27.49,27.66,27.413,27.62,14821,0
+TRTN_B.US,D,20210409,000000,27.6406,27.69,27.6,27.6,10227,0
+TRTN_B.US,D,20210412,000000,27.55,27.7,27.45,27.63,17178,0
+TRTN_B.US,D,20210413,000000,27.6369,27.66,27.55,27.56,14379,0
+TRTN_B.US,D,20210414,000000,27.51,27.64,27.45,27.64,10385,0
+TRTN_B.US,D,20210415,000000,27.449,27.75,27.449,27.715,36532,0
+TRTN_B.US,D,20210416,000000,27.7488,27.89,27.6577,27.89,24268,0
+TRTN_B.US,D,20210419,000000,27.85,27.99,27.85,27.87,12433,0
+TRTN_B.US,D,20210420,000000,27.895,27.9205,27.75,27.75,8976,0
+TRTN_B.US,D,20210421,000000,27.9511,28,27.8,27.8,10167,0
+TRTN_B.US,D,20210422,000000,28.04,28.04,27.75,27.9,12660,0
+TRTN_B.US,D,20210423,000000,27.99,28.3735,27.413,27.52,42533,0
+TRTN_B.US,D,20210426,000000,27.52,28,27.514,27.61,17236,0
+TRTN_B.US,D,20210427,000000,27.58,27.98,27.58,27.703,12718,0
+TRTN_B.US,D,20210428,000000,27.6209,27.7,27.576,27.67,6744,0
+TRTN_B.US,D,20210429,000000,27.83,27.83,27.545,27.6497,10409,0
+TRTN_B.US,D,20210430,000000,28.1996,28.3968,27.56,28,11194,0
+TRTN_B.US,D,20210503,000000,27.77,28.28,27.77,27.99,11871,0
+TRTN_B.US,D,20210504,000000,28.34,28.34,27.64,27.85,13420,0
+TRTN_B.US,D,20210505,000000,27.94,27.94,27.65,27.66,8471,0
+TRTN_B.US,D,20210506,000000,27.7,27.7,27.503,27.66,8355,0
+TRTN_B.US,D,20210507,000000,27.617,27.7382,27.5619,27.66,6081,0
+TRTN_B.US,D,20210510,000000,27.8,27.8,27.47,27.53,9445,0
+TRTN_B.US,D,20210511,000000,27.49,27.49,27.25,27.4309,11647,0
+TRTN_B.US,D,20210512,000000,27.3,27.4214,27.0501,27.225,14504,0
+TRTN_B.US,D,20210513,000000,27.1,27.6772,27.1,27.46,6767,0
+TRTN_B.US,D,20210514,000000,27.34,27.99,27.34,27.846,13992,0
+TRTN_B.US,D,20210517,000000,27.79,27.79,27.55,27.7,4928,0
+TRTN_B.US,D,20210518,000000,27.7995,28.04,27.7,27.9579,9208,0
+TRTN_B.US,D,20210519,000000,27.7224,28.03,27.6,27.6,22343,0
+TRTN_B.US,D,20210520,000000,27.74,27.81,27.49,27.65,21636,0
+TRTN_B.US,D,20210521,000000,27.8,27.8,27.59,27.7,11183,0
+TRTN_B.US,D,20210524,000000,27.86,27.99,27.83,27.99,2892,0
+TRTN_B.US,D,20210525,000000,28.15,28.27,27.955,28,10143,0
+TRTN_B.US,D,20210526,000000,27.86,28.17,27.7,28.1201,10019,0
+TRTN_B.US,D,20210527,000000,28.07,28.1527,27.99,28.106,4194,0
+TRTN_B.US,D,20210528,000000,28.19,30,28.05,28.75,22535,0
+TRTN_B.US,D,20210601,000000,28.69,28.7,27.5,28.1,53582,0
+TRTN_B.US,D,20210602,000000,28.18,28.5,28.05,28.25,8881,0
+TRTN_B.US,D,20210603,000000,28.14,28.86,28.09,28.36,8644,0
+TRTN_B.US,D,20210604,000000,28.33,28.555,28.18,28.22,16622,0
+TRTN_B.US,D,20210607,000000,27.9,27.9,27.56,27.84,9175,0
+TRTN_B.US,D,20210608,000000,27.73,27.89,27.6,27.6,5375,0
+TRTN_B.US,D,20210609,000000,27.65,27.79,27.65,27.72,3151,0
+TRTN_B.US,D,20210610,000000,27.65,27.9674,27.61,27.9674,4381,0
+TRTN_B.US,D,20210611,000000,27.94,27.94,27.578,27.675,8610,0
+TRTN_B.US,D,20210614,000000,27.5,27.8,27.5,27.77,5784,0
+TRTN_B.US,D,20210615,000000,27.84,27.84,27.62,27.65,4876,0
+TRTN_B.US,D,20210616,000000,27.8374,27.8399,27.55,27.55,14390,0
+TRTN_B.US,D,20210617,000000,27.66,27.7,27.61,27.65,7274,0
+TRTN_B.US,D,20210618,000000,27.54,27.71,27.54,27.66,3989,0
+TRTN_B.US,D,20210621,000000,27.64,27.9169,27.64,27.77,11458,0
+TRTN_B.US,D,20210622,000000,27.865,27.865,27.6003,27.81,4569,0
+TRTN_B.US,D,20210623,000000,27.8,27.915,27.785,27.8,9808,0
+TRTN_B.US,D,20210624,000000,27.8,27.8887,27.75,27.85,10654,0
+TRTN_B.US,D,20210625,000000,27.65,27.98,27.65,27.896,23502,0
+TRTN_B.US,D,20210628,000000,27.87,28.08,27.8112,28.08,13825,0
+TRTN_B.US,D,20210629,000000,28.05,28.1385,27.98,28.11,12077,0
+TRTN_B.US,D,20210630,000000,27.91,28.2,27.91,28.2,16396,0
+TRTN_B.US,D,20210701,000000,28.12,28.195,28.09,28.17,10832,0
+TRTN_B.US,D,20210702,000000,28.2,28.35,28.18,28.19,18446,0
+TRTN_B.US,D,20210706,000000,28.14,28.57,28.0618,28.4,13343,0
+TRTN_B.US,D,20210707,000000,28,28.34,28,28.34,18409,0
+TRTN_B.US,D,20210708,000000,28.04,28.567,28.04,28.46,18731,0
+TRTN_B.US,D,20210709,000000,28.2,28.64,28.2,28.47,13684,0
+TRTN_B.US,D,20210712,000000,28.73,29.1117,28.4401,28.83,37861,0
+TRTN_B.US,D,20210713,000000,29,29,28.52,28.52,18727,0
+TRTN_B.US,D,20210714,000000,28.61,29.2287,28.61,28.93,18362,0
+TRTN_B.US,D,20210715,000000,28.88,29.09,28.62,28.74,26199,0
+TRTN_B.US,D,20210716,000000,28.62,28.85,28.62,28.81,11460,0
+TRTN_B.US,D,20210719,000000,28.54,28.68,27.9929,28.09,27225,0
+TRTN_B.US,D,20210720,000000,28.01,28.6399,27.95,28.09,9398,0
+TRTN_B.US,D,20210721,000000,28.46,28.92,28.325,28.45,6738,0
+TRTN_B.US,D,20210722,000000,28.65,28.7719,28.3,28.55,1700,0
+TRTN_B.US,D,20210723,000000,28.67,28.77,28.08,28.33,14896,0
+TRTN_B.US,D,20210726,000000,28.35,28.35,28.1992,28.24,2488,0
+TRTN_B.US,D,20210727,000000,28.16,28.26,27.85,28.19,8766,0
+TRTN_B.US,D,20210728,000000,28.35,28.35,27.9137,27.95,8865,0
+TRTN_B.US,D,20210729,000000,27.96,28.2061,27.86,28.085,6806,0
+TRTN_B.US,D,20210730,000000,28.21,28.23,28.01,28.22,5689,0
+TRTN_B.US,D,20210802,000000,28.18,28.2268,27.95,27.95,4409,0
+TRTN_B.US,D,20210803,000000,27.97,28.22,27.97,28.087,5737,0
+TRTN_B.US,D,20210804,000000,27.9301,28.14,27.9301,28.14,2570,0
+TRTN_B.US,D,20210805,000000,28.15,28.22,28.08,28.22,2391,0
+TRTN_B.US,D,20210806,000000,28.2,28.2,28,28.14,4047,0
+TRTN_B.US,D,20210809,000000,28.1,28.21,28.05,28.08,9551,0
+TRTN_B.US,D,20210810,000000,27.7416,27.81,27.7416,27.75,6462,0
+TRTN_B.US,D,20210811,000000,27.82,27.84,27.5661,27.73,22173,0
+TRTN_B.US,D,20210812,000000,27.75,27.875,27.61,27.72,20479,0
+TRTN_B.US,D,20210813,000000,27.89,27.9,27.71,27.75,22309,0
+TRTN_B.US,D,20210816,000000,27.9792,28.085,27.7822,27.85,7712,0
+TRTN_B.US,D,20210817,000000,27.76,28.0544,27.71,27.93,5022,0
+TRTN_B.US,D,20210818,000000,27.81,27.88,27.742,27.88,5943,0
+TRTN_B.US,D,20210819,000000,27.9,27.9,27.42,27.65,11484,0
+TRTN_B.US,D,20210820,000000,27.7035,27.7899,27.6492,27.77,3970,0
+TRTN_B.US,D,20210823,000000,27.79,27.95,27.79,27.81,4995,0
+TRTN_B.US,D,20210824,000000,27.75,27.87,27.745,27.87,6630,0
+TRTN_B.US,D,20210825,000000,27.93,27.93,27.83,27.86,5890,0
+TRTN_B.US,D,20210826,000000,27.96,28.0099,27.7,27.7,5077,0
+TRTN_B.US,D,20210827,000000,27.8357,27.92,27.7509,27.92,4986,0
+TRTN_B.US,D,20210830,000000,27.96,28.0169,27.895,27.895,3018,0
+TRTN_B.US,D,20210831,000000,27.97,28.12,27.9,28.12,7287,0
+TRTN_B.US,D,20210901,000000,28.08,28.34,28.08,28.3049,9299,0
+TRTN_B.US,D,20210902,000000,28.24,28.4,28.21,28.375,11442,0
+TRTN_B.US,D,20210903,000000,28.05,28.05,27.76,27.98,7267,0
+TRTN_B.US,D,20210907,000000,27.9364,28,27.87,27.87,2375,0
+TRTN_B.US,D,20210908,000000,27.83,27.875,27.753,27.78,6260,0
+TRTN_B.US,D,20210909,000000,27.77,27.9971,27.6648,27.89,9675,0
+TRTN_B.US,D,20210910,000000,27.96,27.96,27.83,27.83,4875,0
+TRTN_B.US,D,20210913,000000,27.95,28,27.68,27.7816,4998,0
+TRTN_B.US,D,20210914,000000,27.79,28.0699,27.75,27.87,7887,0
+TRTN_B.US,D,20210915,000000,28.01,28.016,27.81,27.84,5057,0
+TRTN_B.US,D,20210916,000000,27.896,28.04,27.896,28.04,7305,0
+TRTN_B.US,D,20210917,000000,27.9925,28,27.78,27.78,9175,0
+TRTN_B.US,D,20210920,000000,27.79,27.88,27.52,27.63,10623,0
+TRTN_B.US,D,20210921,000000,27.58,27.75,27.58,27.7478,11945,0
+TRTN_B.US,D,20210922,000000,27.84,27.92,27.8,27.92,6860,0
+TRTN_B.US,D,20210923,000000,27.94,27.95,27.7574,27.7574,2521,0
+TRTN_B.US,D,20210924,000000,27.8094,27.8094,27.61,27.62,3880,0
+TRTN_B.US,D,20210927,000000,27.77,27.85,27.6301,27.85,4914,0
+TRTN_B.US,D,20210928,000000,27.63,27.63,27.44,27.51,15647,0
+TRTN_B.US,D,20210929,000000,27.6386,27.72,27.53,27.7,2803,0
+TRTN_B.US,D,20210930,000000,27.5479,27.8,27.5423,27.76,12243,0
+TRTN_B.US,D,20211001,000000,27.5616,27.74,27.53,27.57,4286,0
+TRTN_B.US,D,20211004,000000,27.5199,27.6495,27.35,27.35,6421,0
+TRTN_B.US,D,20211005,000000,27.4859,27.4859,27.245,27.245,5672,0
+TRTN_B.US,D,20211006,000000,27.39,27.63,27.25,27.5401,7736,0
+TRTN_B.US,D,20211007,000000,27.53,27.5769,27.372,27.372,2722,0
+TRTN_B.US,D,20211008,000000,27.4,27.495,27.3201,27.35,3726,0
+TRTN_B.US,D,20211011,000000,27.35,27.495,27.35,27.4756,4003,0
+TRTN_B.US,D,20211012,000000,27.56,27.63,27.54,27.59,2300,0
+TRTN_B.US,D,20211013,000000,27.81,27.92,27.62,27.62,18399,0
+TRTN_B.US,D,20211014,000000,27.68,27.9381,27.6331,27.92,13627,0
+TRTN_B.US,D,20211015,000000,27.83,27.9004,27.63,27.66,9391,0
+TRTN_B.US,D,20211018,000000,27.6025,27.74,27.5032,27.562,4042,0
+TRTN_B.US,D,20211019,000000,27.58,27.6,27.45,27.51,18042,0
+TRTN_B.US,D,20211020,000000,27.58,27.8,27.5548,27.78,6419,0
+TRTN_B.US,D,20211021,000000,27.84,27.84,27.56,27.7464,7561,0
+TRTN_B.US,D,20211022,000000,27.55,27.8081,27.55,27.68,2095,0
+TRTN_B.US,D,20211025,000000,27.6517,27.7,27.59,27.7,3268,0
+TRTN_B.US,D,20211026,000000,27.8,27.8,27.7,27.72,8107,0
+TRTN_B.US,D,20211027,000000,27.62,27.7252,27.62,27.7,3656,0
+TRTN_B.US,D,20211028,000000,27.6551,27.675,27.65,27.675,1091,0
+TRTN_B.US,D,20211029,000000,27.6,27.78,27.6,27.78,10601,0
+TRTN_B.US,D,20211101,000000,27.86,27.95,27.76,27.95,11370,0
+TRTN_B.US,D,20211102,000000,27.81,27.9501,27.81,27.9196,7580,0
+TRTN_B.US,D,20211103,000000,27.965,28.05,27.965,27.98,5309,0
+TRTN_B.US,D,20211104,000000,28.005,28.02,27.8,27.839,7950,0
+TRTN_B.US,D,20211105,000000,27.75,28.02,27.75,27.88,11732,0
+TRTN_B.US,D,20211108,000000,27.8,28.08,27.8,28.07,11337,0
+TRTN_B.US,D,20211109,000000,27.82,27.96,27.82,27.92,7107,0
+TRTN_B.US,D,20211110,000000,27.86,27.86,27.7,27.84,8351,0
+TRTN_B.US,D,20211111,000000,27.6868,27.85,27.68,27.68,4316,0
+TRTN_B.US,D,20211112,000000,27.66,27.835,27.52,27.52,14032,0
+TRTN_B.US,D,20211115,000000,27.529,27.56,27.47,27.47,3565,0
+TRTN_B.US,D,20211116,000000,27.4409,27.48,27.3,27.32,46363,0
+TRTN_B.US,D,20211117,000000,27.49,27.49,27.33,27.34,9716,0
+TRTN_B.US,D,20211118,000000,27.47,27.47,27.3,27.3,7035,0
+TRTN_B.US,D,20211119,000000,27.34,27.41,27.27,27.3,21266,0
+TRTN_B.US,D,20211122,000000,27.42,27.42,27.26,27.3451,10507,0
+TRTN_B.US,D,20211123,000000,27.25,27.34,27.25,27.3,7434,0
+TRTN_B.US,D,20211124,000000,27.32,27.455,27.28,27.34,16157,0
+TRTN_B.US,D,20211126,000000,27.23,27.4199,27.2,27.4199,863,0
+TRTN_B.US,D,20211129,000000,27.556,27.57,27.3466,27.35,6065,0
+TRTN_B.US,D,20211130,000000,27.44,27.44,27.15,27.2,5034,0
+TRTN_B.US,D,20211201,000000,27.22,27.4799,27.22,27.34,3927,0
+TRTN_B.US,D,20211202,000000,27.72,27.72,27.27,27.6,13276,0
+TRTN_B.US,D,20211203,000000,27.73,27.73,27.5974,27.5974,1091,0
+TRTN_B.US,D,20211206,000000,27.4567,27.65,27.4567,27.6249,1532,0
+TRTN_B.US,D,20211207,000000,27.2,27.3805,27.16,27.28,8726,0
+TRTN_B.US,D,20211208,000000,27.26,27.27,27.16,27.25,2716,0
+TRTN_B.US,D,20211209,000000,27.17,27.4094,27.17,27.385,8393,0
+TRTN_B.US,D,20211210,000000,27.33,27.3632,27.31,27.31,3756,0
+TRTN_B.US,D,20211213,000000,27.41,27.4981,27.31,27.365,13352,0
+TRTN_B.US,D,20211214,000000,27.38,27.4599,27.17,27.3278,4556,0
+TRTN_B.US,D,20211215,000000,27.25,27.48,27.18,27.3508,6064,0
+TRTN_B.US,D,20211216,000000,27.3484,27.36,27.33,27.36,1496,0
+TRTN_B.US,D,20211217,000000,27.1,27.3341,27.07,27.14,9856,0
+TRTN_B.US,D,20211220,000000,27.13,27.1465,27,27.03,2491,0
+TRTN_B.US,D,20211221,000000,27.2,27.25,27.09,27.09,1817,0
+TRTN_B.US,D,20211222,000000,27.2,27.3,27.1,27.23,4217,0
+TRTN_B.US,D,20211223,000000,27.22,27.25,27.1953,27.2,1376,0
+TRTN_B.US,D,20211227,000000,27.151,27.21,26.98,27.176,7729,0
+TRTN_B.US,D,20211228,000000,27.2001,27.2055,27.135,27.2,7247,0
+TRTN_B.US,D,20211229,000000,27.1604,27.3,27.1217,27.235,8050,0
+TRTN_B.US,D,20211230,000000,27.2568,27.2568,27.22,27.22,1495,0
+TRTN_B.US,D,20211231,000000,27.2473,27.4,27.2473,27.4,4409,0
+TRTN_B.US,D,20220103,000000,27.3224,27.45,27.3096,27.3096,2484,0
+TRTN_B.US,D,20220104,000000,27.23,27.23,26.96,27.18,7042,0
+TRTN_B.US,D,20220105,000000,27.05,27.11,26.88,26.88,5831,0
+TRTN_B.US,D,20220106,000000,26.88,27.05,26.73,27.05,13946,0
+TRTN_B.US,D,20220107,000000,27.01,27.01,26.9172,26.98,3251,0
+TRTN_B.US,D,20220110,000000,26.98,27.16,26.925,27.16,8595,0
+TRTN_B.US,D,20220111,000000,27.145,27.3,27.13,27.18,8572,0
+TRTN_B.US,D,20220112,000000,27.15,27.175,26.87,26.87,28848,0
+TRTN_B.US,D,20220113,000000,26.89,27.08,26.89,26.98,7497,0
+TRTN_B.US,D,20220114,000000,26.98,27.1001,26.95,27.059,2311,0
+TRTN_B.US,D,20220118,000000,26.85,27.05,26.7958,26.9,10530,0
+TRTN_B.US,D,20220119,000000,26.82,27.18,26.82,27,17024,0
+TRTN_B.US,D,20220120,000000,27.13,27.13,26.93,27.08,27583,0
+TRTN_B.US,D,20220121,000000,26.71,27.1984,26.71,26.93,19714,0
+TRTN_B.US,D,20220124,000000,26.82,26.901,26.57,26.85,18155,0
+TRTN_B.US,D,20220125,000000,26.75,26.8777,26.75,26.845,6199,0
+TRTN_B.US,D,20220126,000000,26.73,27,26.58,26.63,17817,0
+TRTN_B.US,D,20220127,000000,26.65,26.74,26.57,26.58,5562,0
+TRTN_B.US,D,20220128,000000,26.58,27.03,26.58,26.87,8677,0
+TRTN_B.US,D,20220131,000000,26.74,27.1,26.68,27.04,37677,0
+TRTN_B.US,D,20220201,000000,26.85,27.01,26.76,26.76,6695,0
+TRTN_B.US,D,20220202,000000,26.93,27.1265,26.73,26.73,4702,0
+TRTN_B.US,D,20220203,000000,26.68,26.74,26.68,26.71,8497,0
+TRTN_B.US,D,20220204,000000,26.69,26.76,26.69,26.705,4456,0
+TRTN_B.US,D,20220207,000000,26.71,26.8457,26.71,26.808,4053,0
+TRTN_B.US,D,20220208,000000,26.8,26.8,26.57,26.5703,6655,0
+TRTN_B.US,D,20220209,000000,26.57,26.8432,26.53,26.53,5555,0
+TRTN_B.US,D,20220210,000000,26.39,26.43,26.3,26.43,7762,0
+TRTN_B.US,D,20220211,000000,26.325,26.5,26.3,26.38,9906,0
+TRTN_B.US,D,20220214,000000,26.4,26.4,26,26.3,14889,0
+TRTN_B.US,D,20220215,000000,26.46,27.05,26.255,26.65,18606,0
+TRTN_B.US,D,20220216,000000,26.63,26.95,26.53,26.8801,10734,0
+TRTN_B.US,D,20220217,000000,26.66,26.71,26.35,26.4972,15176,0
+TRTN_B.US,D,20220218,000000,26.445,26.54,26.25,26.34,7290,0
+TRTN_B.US,D,20220222,000000,26.21,26.57,26.21,26.4,5455,0
+TRTN_B.US,D,20220223,000000,26.3584,26.3584,26.1504,26.233,7021,0
+TRTN_B.US,D,20220224,000000,26.07,26.33,26.03,26.1999,6803,0
+TRTN_B.US,D,20220225,000000,26.44,26.87,26.38,26.78,37081,0
+TRTN_B.US,D,20220228,000000,26.7,26.9,26.5314,26.56,34492,0
+TRTN_B.US,D,20220301,000000,26.7,26.77,26.7,26.75,2648,0
+TRTN_B.US,D,20220302,000000,26.83,26.83,26.716,26.76,5270,0
+TRTN_B.US,D,20220303,000000,26.68,26.876,26.68,26.8322,6069,0
+TRTN_B.US,D,20220304,000000,26.75,26.8,26.65,26.75,6447,0
+TRTN_B.US,D,20220307,000000,26.21,26.31,26.125,26.125,12449,0
+TRTN_B.US,D,20220308,000000,26.072,26.3,25.9,26.3,12776,0
+TRTN_B.US,D,20220309,000000,26.5,26.9522,26.4,26.8,13039,0
+TRTN_B.US,D,20220310,000000,26.05,26.68,26.05,26.68,2638,0
+TRTN_B.US,D,20220311,000000,26.4,26.4,26.1287,26.4,3032,0
+TRTN_B.US,D,20220314,000000,26.17,26.4,25.8841,25.8841,5616,0
+TRTN_B.US,D,20220315,000000,25.88,26.36,25.76,26,3493,0
+TRTN_B.US,D,20220316,000000,26.2,26.38,26.2,26.36,3426,0
+TRTN_B.US,D,20220317,000000,26.36,26.78,26.22,26.52,7821,0
+TRTN_B.US,D,20220318,000000,26.5,26.79,26.35,26.6,9939,0
+TRTN_B.US,D,20220321,000000,26.7,26.765,26.2102,26.6272,9828,0
+TRTN_B.US,D,20220322,000000,26.39,27,26.33,26.85,38502,0
+TRTN_B.US,D,20220323,000000,26.67,26.95,26.64,26.72,4935,0
+TRTN_B.US,D,20220324,000000,26.75,26.95,26.75,26.83,6712,0
+TRTN_B.US,D,20220325,000000,26.85,26.85,26.65,26.65,2738,0
+TRTN_B.US,D,20220328,000000,26.68,26.7408,26.5409,26.5409,1614,0
+TRTN_B.US,D,20220329,000000,26.52,26.74,26.44,26.74,9806,0
+TRTN_B.US,D,20220330,000000,26.74,26.77,26.56,26.67,4341,0
+TRTN_B.US,D,20220331,000000,26.57,26.66,26.04,26.2,128354,0
+TRTN_B.US,D,20220401,000000,26.23,26.4484,26.14,26.36,28057,0
+TRTN_B.US,D,20220404,000000,26.3,26.45,26.25,26.44,18478,0
+TRTN_B.US,D,20220405,000000,26.41,26.42,26.03,26.03,30966,0
+TRTN_B.US,D,20220406,000000,26,26.3004,25.7501,26.25,16041,0
+TRTN_B.US,D,20220407,000000,26.16,26.45,26.15,26.45,12429,0
+TRTN_B.US,D,20220408,000000,26.165,26.49,26.165,26.4,20449,0
+TRTN_B.US,D,20220411,000000,26.4,26.4,26.18,26.19,4941,0
+TRTN_B.US,D,20220412,000000,26.3062,26.3062,26.03,26.07,6352,0
+TRTN_B.US,D,20220413,000000,26.03,26.1673,26.03,26.065,1514,0
+TRTN_B.US,D,20220414,000000,26.0101,26.11,25.9901,25.9901,3450,0
+TRTN_B.US,D,20220418,000000,25.88,26.0789,25.88,26.0789,18619,0
+TRTN_B.US,D,20220419,000000,26.06,26.1,25.83,25.83,13822,0
+TRTN_B.US,D,20220420,000000,25.9263,25.95,25.78,25.7978,11788,0
+TRTN_B.US,D,20220421,000000,25.86,25.91,25.8,25.8699,6131,0
+TRTN_B.US,D,20220422,000000,25.774,25.9468,25.72,25.72,8642,0
+TRTN_B.US,D,20220425,000000,25.73,25.94,25.72,25.928,2187,0
+TRTN_B.US,D,20220426,000000,25.94,25.94,25.6,25.63,32868,0
+TRTN_B.US,D,20220427,000000,25.85,26.18,25.6485,25.6485,9688,0
+TRTN_B.US,D,20220428,000000,25.66,26.18,25.37,25.7801,14188,0
+TRTN_B.US,D,20220429,000000,26.04,26.08,25.9065,26.08,903,0
+TRTN_B.US,D,20220502,000000,26.08,26.08,25.6402,25.8,6862,0
+TRTN_B.US,D,20220503,000000,25.7,25.9946,25.7,25.7,5088,0
+TRTN_B.US,D,20220504,000000,25.6,26.05,25.6,25.719,2497,0
+TRTN_B.US,D,20220505,000000,25.67,25.9599,25.6,25.9599,2666,0
+TRTN_B.US,D,20220506,000000,25.64,25.65,25.47,25.5799,10326,0
+TRTN_B.US,D,20220509,000000,25.45,25.49,25.18,25.33,15134,0
+TRTN_B.US,D,20220510,000000,25.34,25.7579,25.34,25.7579,1873,0
+TRTN_B.US,D,20220511,000000,25.51,25.96,25.404,25.96,5292,0
+TRTN_B.US,D,20220512,000000,25.4295,25.52,25.3166,25.45,9854,0
+TRTN_B.US,D,20220513,000000,25.3,25.8,25.3,25.43,11185,0
+TRTN_B.US,D,20220516,000000,25.46,25.68,25.4402,25.6254,24481,0
+TRTN_B.US,D,20220517,000000,25.73,25.95,25.5,25.5,11469,0
+TRTN_B.US,D,20220518,000000,25.38,25.71,25.38,25.42,10242,0
+TRTN_B.US,D,20220519,000000,25.49,25.82,25.49,25.587,9963,0
+TRTN_B.US,D,20220520,000000,25.82,25.89,25.518,25.55,15412,0
+TRTN_B.US,D,20220523,000000,25.69,25.69,25.585,25.635,3573,0
+TRTN_B.US,D,20220524,000000,25.55,25.65,25.55,25.65,4999,0
+TRTN_B.US,D,20220525,000000,25.78,25.8516,25.78,25.7989,2211,0
+TRTN_B.US,D,20220526,000000,25.89,26.16,25.89,25.975,5271,0
+TRTN_B.US,D,20220527,000000,25.7484,26.53,25.7484,26.4,8921,0
+TRTN_B.US,D,20220531,000000,26.4,26.77,26.0101,26.77,31331,0
+TRTN_B.US,D,20220601,000000,26.67,26.922,26.475,26.8525,12885,0
+TRTN_B.US,D,20220602,000000,26.5429,26.6,26.26,26.49,7714,0
+TRTN_B.US,D,20220603,000000,26.6922,26.833,26.415,26.45,2691,0
+TRTN_B.US,D,20220606,000000,26.75,26.78,26.74,26.75,1839,0
+TRTN_B.US,D,20220607,000000,26.29,26.29,25.82,26.2599,4490,0
+TRTN_B.US,D,20220608,000000,26.42,26.42,26.12,26.15,1041,0
+TRTN_B.US,D,20220609,000000,26.29,26.29,25.8,26.1499,12152,0
+TRTN_B.US,D,20220610,000000,25.8,26.0699,25.56,25.9478,11567,0
+TRTN_B.US,D,20220613,000000,25.78,25.86,25.085,25.4999,22552,0
+TRTN_B.US,D,20220614,000000,25.445,25.71,25.15,25.405,21142,0
+TRTN_B.US,D,20220615,000000,25.41,25.7285,25.01,25.07,39794,0
+TRTN_B.US,D,20220616,000000,25,25.447,24.9747,25.2,25117,0
+TRTN_B.US,D,20220617,000000,25.3,25.3,25,25.18,19197,0
+TRTN_B.US,D,20220621,000000,25.2919,25.69,25.04,25.21,18367,0
+TRTN_B.US,D,20220622,000000,25.5,25.8,25.2201,25.5,14616,0
+TRTN_B.US,D,20220623,000000,25.55,25.6401,25.22,25.365,8553,0
+TRTN_B.US,D,20220624,000000,25.41,25.77,25.25,25.72,10569,0
+TRTN_B.US,D,20220627,000000,25.74,25.8,25.28,25.28,16625,0
+TRTN_B.US,D,20220628,000000,25.31,25.7521,25.31,25.61,16013,0
+TRTN_B.US,D,20220629,000000,25.72,25.72,25.3,25.5,13125,0
+TRTN_B.US,D,20220630,000000,25.62,25.88,25.32,25.59,10768,0
+TRTN_B.US,D,20220701,000000,25.78,25.9899,25.36,25.7597,8379,0
+TRTN_B.US,D,20220705,000000,25.8289,25.9899,25.5392,25.89,4512,0
+TRTN_B.US,D,20220706,000000,25.74,25.87,25.6212,25.7275,8874,0
+TRTN_B.US,D,20220707,000000,25.78,25.78,25.38,25.39,20828,0
+TRTN_B.US,D,20220708,000000,25.4999,25.55,25.43,25.55,9714,0
+TRTN_B.US,D,20220711,000000,25.535,25.6,25.49,25.55,6541,0
+TRTN_B.US,D,20220712,000000,25.64,25.65,25.4349,25.6,7232,0
+TRTN_B.US,D,20220713,000000,25.68,25.8829,25.46,25.55,7997,0
+TRTN_B.US,D,20220714,000000,25.38,25.68,25.38,25.665,8127,0
+TRTN_B.US,D,20220715,000000,25.6169,25.9461,25.6169,25.82,3258,0
+TRTN_B.US,D,20220718,000000,25.94,25.94,25.6001,25.6001,4446,0
+TRTN_B.US,D,20220719,000000,25.9995,25.9995,25.5601,25.6899,3963,0
+TRTN_B.US,D,20220720,000000,25.773,25.84,25.773,25.84,2572,0
+TRTN_B.US,D,20220721,000000,25.8,25.8,25.8,25.8,2479,0
+TRTN_B.US,D,20220722,000000,25.97,26.0368,25.74,25.76,16479,0
+TRTN_B.US,D,20220725,000000,25.85,25.85,25.795,25.85,1032,0
+TRTN_B.US,D,20220726,000000,25.72,25.8001,25.72,25.8001,2970,0
+TRTN_B.US,D,20220727,000000,25.69,25.745,25.68,25.745,3873,0
+TRTN_B.US,D,20220728,000000,25.9652,26.43,25.85,26.2,7554,0
+TRTN_B.US,D,20220729,000000,26.108,26.48,26.0932,26.16,3974,0
+TRTN_B.US,D,20220801,000000,26.36,26.46,26.2501,26.46,3456,0
+TRTN_B.US,D,20220802,000000,26.34,26.5851,26.21,26.52,15847,0
+TRTN_B.US,D,20220803,000000,26.45,26.7318,26.0278,26.41,15003,0
+TRTN_B.US,D,20220804,000000,26.26,26.7399,26.07,26.63,6354,0
+TRTN_B.US,D,20220805,000000,26.5,26.66,26.42,26.53,9044,0
+TRTN_B.US,D,20220808,000000,26.658,26.7099,26.3803,26.7099,5822,0
+TRTN_B.US,D,20220809,000000,26.57,26.57,26.25,26.2722,3785,0
+TRTN_B.US,D,20220810,000000,26.35,26.4909,26.12,26.12,6377,0
+TRTN_B.US,D,20220811,000000,26.31,26.51,26.12,26.14,6032,0
+TRTN_B.US,D,20220812,000000,26.1379,26.4405,26.1379,26.2931,4659,0
+TRTN_B.US,D,20220815,000000,26.41,26.62,26.26,26.29,9012,0
+TRTN_B.US,D,20220816,000000,26.2768,26.45,26.11,26.28,5520,0
+TRTN_B.US,D,20220817,000000,26.2064,26.2064,26.08,26.08,4186,0
+TRTN_B.US,D,20220818,000000,25.8693,25.9831,25.8693,25.9831,482,0
+TRTN_B.US,D,20220819,000000,26.12,26.14,26.1,26.1,2564,0
+TRTN_B.US,D,20220822,000000,26.18,26.18,25.9501,26.12,2294,0
+TRTN_B.US,D,20220823,000000,26.03,26.32,25.99,26.29,3056,0
+TRTN_B.US,D,20220824,000000,26.37,26.37,25.9971,25.9971,2212,0
+TRTN_B.US,D,20220825,000000,26.195,26.2535,26.195,26.2535,929,0
+TRTN_B.US,D,20220826,000000,26.37,26.37,26.0089,26.05,3650,0
+TRTN_B.US,D,20220829,000000,26.2,26.3,26,26.0801,4614,0
+TRTN_B.US,D,20220830,000000,26.1407,26.1407,25.74,25.85,7382,0
+TRTN_B.US,D,20220831,000000,25.97,25.98,25.65,25.65,9375,0
+TRTN_B.US,D,20220901,000000,25.55,25.7457,25.5,25.7056,3742,0
+TRTN_B.US,D,20220902,000000,25.87,26.29,25.57,25.97,11466,0
+TRTN_B.US,D,20220906,000000,25.8,26.09,25.8,26.09,3936,0
+TRTN_B.US,D,20220907,000000,25.59,25.89,25.5056,25.53,7065,0
+TRTN_B.US,D,20220908,000000,25.7,25.8,25.43,25.43,11228,0
+TRTN_B.US,D,20220909,000000,25.6,25.7215,25.6,25.69,3518,0
+TRTN_B.US,D,20220912,000000,25.51,25.75,25.41,25.75,7752,0
+TRTN_B.US,D,20220913,000000,25.68,25.701,25.615,25.7,2003,0
+TRTN_B.US,D,20220914,000000,25.5962,25.83,25.55,25.55,3319,0
+TRTN_B.US,D,20220915,000000,25.44,25.65,25.34,25.65,5547,0
+TRTN_B.US,D,20220916,000000,25.3,25.7069,25.295,25.4,10836,0
+TRTN_B.US,D,20220919,000000,25.46,25.6018,25.16,25.28,5754,0
+TRTN_B.US,D,20220920,000000,25.28,25.67,25.05,25.325,7175,0
+TRTN_B.US,D,20220921,000000,25.32,25.32,25.06,25.18,7954,0
+TRTN_B.US,D,20220922,000000,25.0798,25.0798,24.7499,24.85,3132,0
+TRTN_B.US,D,20220923,000000,24.98,24.98,24.4079,24.5,10554,0
+TRTN_B.US,D,20220926,000000,24.63,24.63,24.16,24.16,15239,0
+TRTN_B.US,D,20220927,000000,24.68,24.68,24.1,24.4,9673,0
+TRTN_B.US,D,20220928,000000,24.4784,24.98,24.4784,24.98,9056,0
+TRTN_B.US,D,20220929,000000,25.12,25.12,24.65,24.825,7000,0
+TRTN_B.US,D,20220930,000000,24.96,25.28,24.6,25.28,29704,0
+TRTN_B.US,D,20221003,000000,24.95,25.34,24.8687,25.33,3443,0
+TRTN_B.US,D,20221004,000000,25.35,25.72,24.86,25.02,19761,0
+TRTN_B.US,D,20221005,000000,25,25.32,25,25.03,3626,0
+TRTN_B.US,D,20221006,000000,25.4351,25.4351,25.05,25.3921,2375,0
+TRTN_B.US,D,20221007,000000,25.1,25.18,24.755,24.79,20626,0
+TRTN_B.US,D,20221010,000000,24.57,24.735,24.47,24.7,16738,0
+TRTN_B.US,D,20221011,000000,24.6341,24.76,24.0496,24.7,12546,0
+TRTN_B.US,D,20221012,000000,24.67,24.67,24.46,24.67,4486,0
+TRTN_B.US,D,20221013,000000,24.45,24.9999,24.4,24.8,12626,0
+TRTN_B.US,D,20221014,000000,24.75,24.94,24.33,24.64,10984,0
+TRTN_B.US,D,20221017,000000,24.69,24.93,24.6,24.9099,5837,0
+TRTN_B.US,D,20221018,000000,24.88,24.89,24.5204,24.7176,9534,0
+TRTN_B.US,D,20221019,000000,24.68,24.68,24.37,24.4,3806,0
+TRTN_B.US,D,20221020,000000,24.34,24.5,23.28,23.54,17883,0
+TRTN_B.US,D,20221021,000000,23.54,24.0725,22.77,23.33,16473,0
+TRTN_B.US,D,20221024,000000,23.61,23.7937,23.02,23.09,15176,0
+TRTN_B.US,D,20221025,000000,23.9,24.2399,23.28,24,5277,0
+TRTN_B.US,D,20221026,000000,24.25,24.62,24.25,24.45,7852,0
+TRTN_B.US,D,20221027,000000,24.6,24.705,24.5,24.56,5012,0
+TRTN_B.US,D,20221028,000000,24.56,24.58,23.9,24.345,9792,0
+TRTN_B.US,D,20221031,000000,24.4543,24.49,24.2853,24.42,10182,0
+TRTN_B.US,D,20221101,000000,24.5206,24.5206,24.17,24.36,11316,0
+TRTN_B.US,D,20221102,000000,24.36,24.6087,23.928,24.4,17482,0
+TRTN_B.US,D,20221103,000000,24.4,24.41,23.9785,24.35,29976,0
+TRTN_B.US,D,20221104,000000,24.47,24.9099,24.45,24.85,15263,0
+TRTN_B.US,D,20221107,000000,24.8,25.44,24.64,25.04,36423,0
+TRTN_B.US,D,20221108,000000,25.17,25.5275,25.06,25.36,7465,0
+TRTN_B.US,D,20221109,000000,25.3,25.5,25.15,25.3298,12819,0
+TRTN_B.US,D,20221110,000000,25.31,25.7,25.05,25.2923,11592,0
+TRTN_B.US,D,20221111,000000,25.8899,25.8899,25.26,25.5899,5239,0
+TRTN_B.US,D,20221114,000000,25.5515,25.5515,24.8543,25.23,6245,0
+TRTN_B.US,D,20221115,000000,25.42,25.49,25.02,25.32,9431,0
+TRTN_B.US,D,20221116,000000,25.32,25.48,25,25.19,11539,0
+TRTN_B.US,D,20221117,000000,25.1,25.31,25.03,25.04,4438,0
+TRTN_B.US,D,20221118,000000,25,25.205,25,25.12,3951,0
+TRTN_B.US,D,20221121,000000,25.295,25.37,25.2001,25.35,6837,0
+TRTN_B.US,D,20221122,000000,25.2916,25.37,25.14,25.2743,7050,0
+TRTN_B.US,D,20221123,000000,25.36,25.5699,25.19,25.55,4705,0
+TRTN_B.US,D,20221125,000000,25.54,25.54,25.54,25.54,122,0
+TRTN_B.US,D,20221128,000000,25.54,25.6,25.11,25.385,3409,0
+TRTN_B.US,D,20221129,000000,25.2943,25.45,25.17,25.2,6706,0
+TRTN_B.US,D,20221130,000000,25.03,25.3,25.03,25.15,4146,0
+TRTN_B.US,D,20221201,000000,25.35,25.45,25.19,25.45,9989,0
+TRTN_B.US,D,20221202,000000,25.45,25.665,25.45,25.5999,4874,0
+TRTN_B.US,D,20221205,000000,25.44,25.77,25.2116,25.25,18365,0
+TRTN_B.US,D,20221206,000000,25.3,25.3499,25.11,25.23,15050,0
+TRTN_B.US,D,20221207,000000,24.85,25.11,24.69,25.02,6789,0
+TRTN_B.US,D,20221208,000000,24.82,25.23,24.82,24.99,12076,0
+TRTN_B.US,D,20221209,000000,25,25.1977,24.7601,24.94,12552,0
+TRTN_B.US,D,20221212,000000,25.1797,25.2183,24.9,25.08,11968,0
+TRTN_B.US,D,20221213,000000,25.21,25.5,25.035,25.3169,10449,0
+TRTN_B.US,D,20221214,000000,25.24,25.6099,25.24,25.5776,11442,0
+TRTN_B.US,D,20221215,000000,25.47,25.49,25.0841,25.27,8812,0
+TRTN_B.US,D,20221216,000000,25.41,25.41,25.31,25.39,3164,0
+TRTN_B.US,D,20221219,000000,25.36,25.37,25,25.17,5492,0
+TRTN_B.US,D,20221220,000000,25.1588,25.1588,25,25,8598,0
+TRTN_B.US,D,20221221,000000,25.2525,25.2823,25.1,25.2823,2046,0
+TRTN_B.US,D,20221222,000000,25.14,25.23,24.84,24.88,19298,0
+TRTN_B.US,D,20221223,000000,24.85,25.13,24.7801,25.13,4525,0
+TRTN_B.US,D,20221227,000000,24.75,25.05,24.67,24.87,19000,0
+TRTN_B.US,D,20221228,000000,24.89,25.1678,24.74,24.74,16815,0
+TRTN_B.US,D,20221229,000000,24.7,25,24.7,24.99,9041,0
+TRTN_B.US,D,20221230,000000,24.9,25,24.55,24.99,19692,0
+TRTN_B.US,D,20230103,000000,24.8,24.9999,24.65,24.85,7302,0
+TRTN_B.US,D,20230104,000000,24.751,25.28,24.751,25.14,13630,0
+TRTN_B.US,D,20230105,000000,24.91,25.215,24.9001,25.1984,7985,0
+TRTN_B.US,D,20230106,000000,25.2143,25.2143,25.075,25.075,1574,0
+TRTN_B.US,D,20230109,000000,25.1,25.1858,25.07,25.16,10031,0
+TRTN_B.US,D,20230110,000000,25.25,25.78,25.21,25.5,12715,0
+TRTN_B.US,D,20230111,000000,25.64,25.7118,25.4,25.5675,7396,0
+TRTN_B.US,D,20230112,000000,25.5,26.1,25.5,25.6575,13128,0
+TRTN_B.US,D,20230113,000000,25.73,25.9,25.4448,25.81,10131,0
+TRTN_B.US,D,20230117,000000,25.83,25.9238,25.54,25.9238,8841,0
+TRTN_B.US,D,20230118,000000,25.5275,25.98,25.5275,25.62,5690,0
+TRTN_B.US,D,20230119,000000,25.7755,25.7755,25.59,25.77,2168,0
+TRTN_B.US,D,20230120,000000,25.81,25.81,25.55,25.6153,2862,0
+TRTN_B.US,D,20230123,000000,25.62,25.8,25.62,25.79,2953,0
+TRTN_B.US,D,20230124,000000,25.46,25.69,25.39,25.43,19211,0
+TRTN_B.US,D,20230125,000000,25.4,25.65,25.2999,25.47,10092,0
+TRTN_B.US,D,20230126,000000,25.47,25.61,25.37,25.4039,5564,0
+TRTN_B.US,D,20230127,000000,25.4,25.69,25.4,25.6,7382,0
+TRTN_B.US,D,20230130,000000,25.535,25.68,25.43,25.52,13092,0
+TRTN_B.US,D,20230131,000000,25.62,25.6397,25.32,25.32,11933,0
+TRTN_B.US,D,20230201,000000,25.42,25.53,25.16,25.2,127789,0
+TRTN_B.US,D,20230202,000000,25.59,25.59,25.22,25.43,432043,0
+TRTN_B.US,D,20230203,000000,25.37,25.55,25.3,25.3,10120,0
+TRTN_B.US,D,20230206,000000,25.41,25.52,25.28,25.3535,4629,0
+TRTN_B.US,D,20230207,000000,25.32,25.4003,25.26,25.32,11920,0
+TRTN_B.US,D,20230208,000000,25.32,25.42,25.22,25.37,20791,0
+TRTN_B.US,D,20230209,000000,25.33,25.55,25.25,25.46,25624,0
+TRTN_B.US,D,20230210,000000,25.42,25.46,25.369,25.42,4029,0
+TRTN_B.US,D,20230213,000000,25.49,25.64,25.46,25.62,23559,0
+TRTN_B.US,D,20230214,000000,25.51,25.63,25.5,25.61,6176,0
+TRTN_B.US,D,20230215,000000,25.52,25.5899,25.51,25.5495,3228,0
+TRTN_B.US,D,20230216,000000,25.5,25.56,25.33,25.51,10167,0
+TRTN_B.US,D,20230217,000000,25.51,25.55,25.45,25.55,8750,0
+TRTN_B.US,D,20230221,000000,25.405,25.47,25.3,25.3584,15659,0
+TRTN_B.US,D,20230222,000000,25.46,25.46,25.3,25.4095,6173,0
+TRTN_B.US,D,20230223,000000,25.53,25.59,25.4919,25.57,3744,0
+TRTN_B.US,D,20230224,000000,25.57,25.64,25.5002,25.56,4767,0
+TRTN_B.US,D,20230227,000000,25.5641,25.63,25.5641,25.63,934,0
+TRTN_B.US,D,20230228,000000,25.62,25.88,25.562,25.88,13690,0
+TRTN_B.US,D,20230301,000000,25.665,25.68,25.39,25.61,8857,0
+TRTN_B.US,D,20230302,000000,25.65,25.8384,25.4011,25.8384,5334,0
+TRTN_B.US,D,20230303,000000,25.8145,25.8145,25.47,25.5,33314,0
+TRTN_B.US,D,20230306,000000,25.52,25.682,25.44,25.59,154118,0
+TRTN_B.US,D,20230307,000000,25.25,25.31,25,25.08,9081,0
+TRTN_B.US,D,20230308,000000,25.09,25.2798,25,25.2258,9456,0
+TRTN_B.US,D,20230309,000000,25.18,25.18,24.9,24.94,17074,0
+TRTN_B.US,D,20230310,000000,24.95,25,24.53,24.63,7040,0
+TRTN_B.US,D,20230313,000000,24.5,24.5,23.83,24.0501,29992,0
+TRTN_B.US,D,20230314,000000,24.25,25.0899,23.5,24.17,42771,0
+TRTN_B.US,D,20230315,000000,23.745,24.25,23.745,24.08,19706,0
+TRTN_B.US,D,20230316,000000,23.88,24.775,23.88,24.56,18109,0
+TRTN_B.US,D,20230317,000000,24.57,24.57,23.815,24.15,30283,0
+TRTN_B.US,D,20230320,000000,24.1,24.29,23.25,23.4499,41690,0
+TRTN_B.US,D,20230321,000000,23.7,24.06,23.5282,23.84,27991,0
+TRTN_B.US,D,20230322,000000,24.04,24.23,23.52,23.685,11533,0
+TRTN_B.US,D,20230323,000000,23.85,24.18,23.72,23.75,9585,0
+TRTN_B.US,D,20230324,000000,23.61,24,23.52,23.685,11507,0
+TRTN_B.US,D,20230327,000000,23.88,24,23.75,23.7899,2862,0
+TRTN_B.US,D,20230328,000000,23.8,24,23.51,23.6,16058,0
+TRTN_B.US,D,20230329,000000,23.71,24.1259,23.71,24.07,5785,0
+TRTN_B.US,D,20230330,000000,23.89,24.72,23.89,24.72,31829,0
+TRTN_B.US,D,20230331,000000,24.6,25,24.5001,24.8,21470,0
+TRTN_B.US,D,20230403,000000,24.78,25,24.52,24.95,17129,0
+TRTN_B.US,D,20230404,000000,24.7501,25,24.7501,25,6453,0
+TRTN_B.US,D,20230405,000000,24.98,25.27,24.5,24.95,40067,0
+TRTN_B.US,D,20230406,000000,24.79,25.15,24.79,25.05,8085,0
+TRTN_B.US,D,20230410,000000,25,25,24.7476,24.9,5035,0
+TRTN_B.US,D,20230411,000000,25.004,25.004,24.8316,24.98,11494,0
+TRTN_B.US,D,20230412,000000,24.66,24.66,22.605,22.8,281144,0
+TRTN_B.US,D,20230413,000000,22.79,23.9,22.18,23.55,166486,0
+TRTN_B.US,D,20230414,000000,23.48,23.9599,22.7627,23.65,64301,0
+TRTN_B.US,D,20230417,000000,23.52,23.82,23.14,23.37,67574,0
+TRTN_B.US,D,20230418,000000,23.57,24.01,23.4766,23.74,46623,0
+TRTN_B.US,D,20230419,000000,23.65,24.3,23.65,24.29,43394,0
+TRTN_B.US,D,20230420,000000,24.35,24.7,24.2807,24.5088,19678,0
+TRTN_B.US,D,20230421,000000,24.5,25.0551,24.33,24.7655,25593,0
+TRTN_B.US,D,20230424,000000,24.76,25,24.43,25,24399,0
+TRTN_B.US,D,20230425,000000,24.82,24.995,24.4925,24.645,17229,0
+TRTN_B.US,D,20230426,000000,24.65,24.6787,24.07,24.3594,12654,0
+TRTN_B.US,D,20230427,000000,24.55,24.69,24.24,24.6599,14717,0
+TRTN_B.US,D,20230428,000000,24.66,24.97,24.66,24.97,11989,0
+TRTN_B.US,D,20230501,000000,24.76,24.92,24.575,24.575,16569,0
+TRTN_B.US,D,20230502,000000,24.73,24.73,24.35,24.5,10795,0
+TRTN_B.US,D,20230503,000000,24.725,24.725,24.15,24.6299,20426,0
+TRTN_B.US,D,20230504,000000,24.3,24.6108,23.5801,23.83,17592,0
+TRTN_B.US,D,20230505,000000,23.84,24.23,23.84,24.19,12578,0
+TRTN_B.US,D,20230508,000000,24.03,24.2399,23.8,23.96,6668,0
+TRTN_B.US,D,20230509,000000,23.8,24.15,23.66,24.08,6388,0
+TRTN_B.US,D,20230510,000000,23.9,24.24,23.9,23.9076,9379,0
+TRTN_B.US,D,20230511,000000,24.15,24.15,23.5255,23.62,5250,0
+TRTN_B.US,D,20230512,000000,23.38,23.59,23.26,23.59,13693,0
+TRTN_B.US,D,20230515,000000,23.6,23.75,23.4,23.6,8946,0
+TRTN_B.US,D,20230516,000000,23.5456,23.6762,23.41,23.47,6149,0
+TRTN_B.US,D,20230517,000000,23.43,23.71,23.43,23.6,5646,0
+TRTN_B.US,D,20230518,000000,23.48,23.82,23.48,23.755,3671,0
+TRTN_B.US,D,20230519,000000,23.65,23.93,23.65,23.89,17799,0
+TRTN_B.US,D,20230522,000000,23.97,24.06,23.8128,24,20792,0
+TRTN_B.US,D,20230523,000000,23.98,24.14,23.98,24.0999,8542,0
+TRTN_B.US,D,20230524,000000,24.13,24.14,24.03,24.13,11459,0
+TRTN_B.US,D,20230525,000000,24.13,24.5799,23.855,24,22392,0
+TRTN_B.US,D,20230526,000000,24.04,24.23,23.9107,24.23,5295,0
+TRTN_B.US,D,20230530,000000,24.19,24.2,24.1,24.1,4336,0
+TRTN_B.US,D,20230531,000000,24.1001,24.75,24.1001,24.75,28284,0
+TRTN_B.US,D,20230601,000000,24.68,24.8699,24.578,24.86,9289,0
+TRTN_B.US,D,20230602,000000,24.8,25,24.5303,25,25170,0
+TRTN_B.US,D,20230605,000000,25.1,25.1,24.64,24.7,45192,0
+TRTN_B.US,D,20230606,000000,24.88,24.99,24.73,24.83,31538,0
+TRTN_B.US,D,20230607,000000,24.41,24.99,24.41,24.89,25494,0
+TRTN_B.US,D,20230608,000000,24.66,25.1,24.66,25,10032,0
+TRTN_B.US,D,20230609,000000,24.85,25.1,24.765,25.1,19496,0
+TRTN_B.US,D,20230612,000000,24.8837,25.11,24.6,25.09,18098,0
+TRTN_B.US,D,20230613,000000,25.21,25.21,24.67,24.75,13244,0
+TRTN_B.US,D,20230614,000000,24.75,24.97,24.75,24.75,8509,0
+TRTN_B.US,D,20230615,000000,24.8,25.15,24.67,25.14,14496,0
+TRTN_B.US,D,20230616,000000,25.06,25.2,24.81,24.81,5407,0
+TRTN_B.US,D,20230620,000000,24.8,25.13,24.8,24.99,12044,0
+TRTN_B.US,D,20230621,000000,24.7606,25.1,24.7606,24.98,9331,0
+TRTN_B.US,D,20230622,000000,25,25.1,24.8,25.1,11008,0
+TRTN_B.US,D,20230623,000000,25.07,25.09,24.92,25.09,4633,0
+TRTN_B.US,D,20230626,000000,24.9999,25.08,24.975,24.99,11418,0
+TRTN_B.US,D,20230627,000000,24.99,25.1,24.91,25.03,7762,0
+TRTN_B.US,D,20230628,000000,25.135,25.2499,25.03,25.19,7004,0
+TRTN_B.US,D,20230629,000000,25.41,25.94,25.3,25.94,54914,0
+TRTN_B.US,D,20230630,000000,25.5,25.95,25.25,25.81,125619,0
+TRTN_B.US,D,20230703,000000,25.63,25.6494,25.3,25.6494,10451,0
+TRTN_B.US,D,20230705,000000,25.54,25.54,24.99,25.03,29382,0
+TRTN_B.US,D,20230706,000000,24.9,24.91,24.79,24.875,9488,0
+TRTN_B.US,D,20230707,000000,25.16,25.16,24.92,24.92,2865,0
+TRTN_B.US,D,20230710,000000,24.8,24.9999,24.8,24.85,10191,0
+TRTN_B.US,D,20230711,000000,24.9,25.24,24.85,24.9933,6112,0
+TRTN_B.US,D,20230712,000000,25.3432,25.39,24.69,24.7525,18906,0
+TRTN_B.US,D,20230713,000000,24.8,24.95,24.75,24.87,9571,0
+TRTN_B.US,D,20230714,000000,24.8001,24.87,24.8,24.8,10385,0
+TRTN_B.US,D,20230717,000000,24.77,24.8845,24.75,24.8625,1949,0
+TRTN_B.US,D,20230718,000000,24.855,25.08,24.75,24.84,18227,0
+TRTN_B.US,D,20230719,000000,24.75,24.8,24.45,24.75,32898,0
+TRTN_B.US,D,20230720,000000,24.8076,24.8379,24.26,24.42,56397,0
+TRTN_B.US,D,20230721,000000,24.5,24.695,24.31,24.32,6186,0
+TRTN_B.US,D,20230724,000000,24.32,24.55,24.29,24.55,25751,0
+TRTN_B.US,D,20230725,000000,24.6299,24.6299,24.2,24.53,7578,0
+TRTN_B.US,D,20230726,000000,24.33,24.6299,24.2401,24.42,17745,0
+TRTN_B.US,D,20230727,000000,24.3,24.5325,24.1,24.28,23419,0
+TRTN_B.US,D,20230728,000000,24.46,24.47,23.79,24.2,24297,0
+TRTN_B.US,D,20230731,000000,23.94,24.59,23.94,24.15,10188,0
+TRTN_B.US,D,20230801,000000,24.15,24.57,24.15,24.29,6539,0
+TRTN_B.US,D,20230802,000000,24.27,24.2779,23.91,24.19,20302,0
+TRTN_B.US,D,20230803,000000,24.01,24.2,23.86,24.1,18059,0
+TRTN_B.US,D,20230804,000000,24.1,24.2499,23.95,24.01,27794,0
+TRTN_B.US,D,20230807,000000,24,24.1539,23.9212,23.985,12554,0
+TRTN_B.US,D,20230808,000000,23.95,24,23.8,23.8,11025,0
+TRTN_B.US,D,20230809,000000,23.8,24,23.8,23.9,10829,0
+TRTN_B.US,D,20230810,000000,24,24,23.85,23.85,14917,0
+TRTN_B.US,D,20230811,000000,23.89,24.2499,23.8,24,22983,0
+TRTN_B.US,D,20230814,000000,24,24.08,23.89,24.04,15475,0
+TRTN_B.US,D,20230815,000000,23.9999,24,23.8,23.8,8978,0
+TRTN_B.US,D,20230816,000000,23.92,23.92,23.6901,23.8,9328,0
+TRTN_B.US,D,20230817,000000,23.8,23.8,23.38,23.5,34508,0
+TRTN_B.US,D,20230818,000000,23.6,23.835,23.6,23.7,22680,0
+TRTN_B.US,D,20230821,000000,23.89,23.89,23.5,23.53,32496,0
+TRTN_B.US,D,20230822,000000,23.82,23.82,23.62,23.67,8861,0
+TRTN_B.US,D,20230823,000000,23.88,24.09,23.81,24.05,16146,0
+TRTN_B.US,D,20230824,000000,24.22,24.25,23.7,23.89,17341,0
+TRTN_B.US,D,20230825,000000,23.98,24.0999,23.8601,24.04,8681,0
+TRTN_B.US,D,20230828,000000,24.04,24.0994,23.815,23.89,21457,0
+TRTN_B.US,D,20230829,000000,23.99,23.99,23.83,23.86,14078,0
+TRTN_B.US,D,20230830,000000,23.86,24.05,23.86,24.05,12420,0
+TRTN_B.US,D,20230831,000000,23.9,24.63,23.9,24.5,39351,0
+TRTN_B.US,D,20230901,000000,24.5,24.88,24.5,24.75,12440,0
+TRTN_B.US,D,20230905,000000,24.75,24.75,24.12,24.28,8797,0
+TRTN_B.US,D,20230906,000000,24.6699,24.6699,24.29,24.3848,6254,0
+TRTN_B.US,D,20230907,000000,23.83,24.4699,23.78,23.85,12530,0
+TRTN_B.US,D,20230908,000000,23.92,24.06,23.78,23.81,8294,0
+TRTN_B.US,D,20230911,000000,23.86,24.2432,23.75,23.81,20031,0
+TRTN_B.US,D,20230912,000000,23.83,24,23.83,24,5196,0
+TRTN_B.US,D,20230913,000000,24,24.2899,23.9689,24.0001,14659,0
+TRTN_B.US,D,20230914,000000,24.1,24.1845,23.78,23.78,5747,0
+TRTN_B.US,D,20230915,000000,23.8,24.4399,23.8,24.4,8829,0
+TRTN_B.US,D,20230918,000000,24.15,24.3,24.09,24.09,9091,0
+TRTN_B.US,D,20230919,000000,24.078,24.2,23.9,24.01,8652,0
+TRTN_B.US,D,20230920,000000,24.03,24.29,24.03,24.2,10087,0
+TRTN_B.US,D,20230921,000000,24.2,24.31,24.09,24.3,7280,0
+TRTN_B.US,D,20230922,000000,24.25,24.31,24.09,24.25,11212,0
+TRTN_B.US,D,20230925,000000,24.2,24.24,24.0911,24.175,2180,0
+TRTN_B.US,D,20230926,000000,24.1313,24.23,23.78,24.04,14953,0
+TRTN_B.US,D,20230927,000000,24.17,24.17,23.55,23.6,18438,0
+TRTN_B.US,D,20230928,000000,23.32,23.89,23.2,23.65,19557,0
+TRTN_B.US,D,20230929,000000,23.83,24.53,23.83,24.36,25376,0
+TRTN_B.US,D,20231002,000000,24,24.5999,24,24.46,9309,0
+TRTN_B.US,D,20231003,000000,24,24.21,24,24.03,3817,0
+TRTN_B.US,D,20231004,000000,24.15,24.46,23.89,24.28,10822,0
+TRTN_B.US,D,20231005,000000,24.5046,24.5046,23.6441,23.96,8321,0
+TRTN_B.US,D,20231006,000000,24.0319,24.34,23.97,24.13,4553,0
+TRTN_B.US,D,20231009,000000,23.99,24.12,23.66,24.12,12287,0
+TRTN_B.US,D,20231010,000000,23.95,24.2,23.8448,24.17,6560,0
+TRTN_B.US,D,20231011,000000,23.92,24.5,23.85,24.32,27738,0
+TRTN_B.US,D,20231012,000000,24.4,24.5,24.08,24.49,18812,0
+TRTN_B.US,D,20231013,000000,24.35,24.4999,24.08,24.47,5216,0
+TRTN_B.US,D,20231016,000000,24.47,24.48,24.36,24.36,3507,0
+TRTN_B.US,D,20231017,000000,24.22,24.45,24.15,24.4,15872,0
+TRTN_B.US,D,20231018,000000,24.45,24.45,24.1,24.15,8762,0
+TRTN_B.US,D,20231019,000000,24.35,24.35,23.67,23.67,6526,0
+TRTN_B.US,D,20231020,000000,23.65,23.89,23.65,23.7886,13255,0
+TRTN_B.US,D,20231023,000000,23.8,24.39,23.8,24,10421,0
+TRTN_B.US,D,20231024,000000,24,24.2496,23.9999,24.2496,9812,0
+TRTN_B.US,D,20231025,000000,24.19,24.19,23.8001,23.98,10163,0
+TRTN_B.US,D,20231026,000000,23.99,24.0036,23.81,23.865,17413,0
+TRTN_B.US,D,20231027,000000,23.83,24.07,23.83,23.88,6074,0
+TRTN_B.US,D,20231030,000000,24.0615,24.0999,23.85,24.04,5416,0
+TRTN_B.US,D,20231031,000000,23.91,24.75,23.91,24.7,20823,0
+TRTN_B.US,D,20231101,000000,24.5,24.736,24.28,24.49,23283,0
+TRTN_B.US,D,20231102,000000,24.69,24.85,24.5287,24.77,17536,0
+TRTN_B.US,D,20231103,000000,24.74,25.15,24.7,25.09,20737,0
+TRTN_B.US,D,20231106,000000,25.15,25.15,24.7,25.01,12010,0
+TRTN_B.US,D,20231107,000000,25.27,25.3,24.76,24.8,27308,0
+TRTN_B.US,D,20231108,000000,24.93,25.09,24.8101,24.84,4049,0
+TRTN_B.US,D,20231109,000000,24.99,24.9994,24.68,24.68,9314,0
+TRTN_B.US,D,20231110,000000,24.69,24.7,24.47,24.555,6241,0
+TRTN_B.US,D,20231113,000000,24.45,24.85,24.4385,24.5915,13210,0
+TRTN_B.US,D,20231114,000000,24.7,24.9,24.7,24.85,13572,0
+TRTN_B.US,D,20231115,000000,24.9622,24.98,24.7,24.82,2065,0
+TRTN_B.US,D,20231116,000000,25,25,24.85,24.9711,5095,0
+TRTN_B.US,D,20231117,000000,24.8001,24.9,24.8001,24.87,9993,0
+TRTN_B.US,D,20231120,000000,25,25,24.8002,24.8002,5681,0
+TRTN_B.US,D,20231121,000000,24.9001,24.9001,24.7999,24.9,7395,0
+TRTN_B.US,D,20231122,000000,24.9,24.93,24.8,24.93,3110,0
+TRTN_B.US,D,20231124,000000,24.9683,24.9683,24.93,24.93,631,0
+TRTN_B.US,D,20231127,000000,24.96,24.99,24.72,24.72,11628,0
+TRTN_B.US,D,20231128,000000,24.9,24.94,24.7,24.85,4991,0
+TRTN_B.US,D,20231129,000000,24.78,24.9868,24.78,24.97,3388,0
+TRTN_B.US,D,20231130,000000,24.97,25.35,24.92,25.28,16933,0
+TRTN_B.US,D,20231201,000000,25.15,25.7,25.05,25.7,16562,0
+TRTN_B.US,D,20231204,000000,25.37,25.5,25.0601,25.5,7104,0
+TRTN_B.US,D,20231205,000000,25.38,25.9,25.1301,25.615,18835,0
+TRTN_B.US,D,20231206,000000,25.6,25.77,25.3701,25.62,5178,0
+TRTN_B.US,D,20231207,000000,25.33,25.3367,25.09,25.15,4674,0
+TRTN_B.US,D,20231208,000000,25.02,25.25,25.02,25.15,8937,0
+TRTN_B.US,D,20231211,000000,25.07,25.2362,25.07,25.16,8715,0
+TRTN_B.US,D,20231212,000000,25.1302,25.16,25.02,25.05,16865,0
+TRTN_B.US,D,20231213,000000,25,25.01,24.7509,24.98,18234,0
+TRTN_B.US,D,20231214,000000,25.02,25.25,25.01,25.13,14327,0
+TRTN_B.US,D,20231215,000000,25.19,25.3,24.81,25.01,13381,0
+TRTN_B.US,D,20231218,000000,24.94,25.11,24.94,25.0158,5625,0
+TRTN_B.US,D,20231219,000000,25.03,25.03,25.01,25.03,2052,0
+TRTN_B.US,D,20231220,000000,25,25.15,24.84,24.87,19149,0
+TRTN_B.US,D,20231221,000000,25,25.2235,25,25.17,10858,0
+TRTN_B.US,D,20231222,000000,25.1,25.22,24.84,25.19,23713,0
+TRTN_B.US,D,20231226,000000,25.045,25.1,25.0415,25.0415,2979,0
+TRTN_B.US,D,20231227,000000,25.15,25.24,24.86,25.01,17089,0
+TRTN_B.US,D,20231228,000000,25.05,25.2,25.0435,25.095,4584,0
+TRTN_B.US,D,20231229,000000,25.15,25.15,24.95,24.95,7846,0
+TRTN_B.US,D,20240102,000000,25.076,25.19,24.75,25.19,9692,0
+TRTN_B.US,D,20240103,000000,25.105,25.105,24.86,24.94,5947,0
+TRTN_B.US,D,20240104,000000,24.94,25.25,24.89,25.0797,8625,0
+TRTN_B.US,D,20240105,000000,25.05,25.0934,24.95,24.95,2206,0
+TRTN_B.US,D,20240108,000000,25.0002,25.08,25,25.0001,3685,0
+TRTN_B.US,D,20240109,000000,25.0445,25.2,25.0445,25.14,5393,0
+TRTN_B.US,D,20240110,000000,25.15,25.15,25.01,25.01,2838,0
+TRTN_B.US,D,20240111,000000,25.13,25.13,25.055,25.08,2272,0
+TRTN_B.US,D,20240112,000000,25.08,25.15,25.03,25.13,3370,0
+TRTN_B.US,D,20240116,000000,25.14,25.14,24.9201,25.06,8910,0
+TRTN_B.US,D,20240117,000000,24.92,25.13,24.92,25.1,7283,0
+TRTN_B.US,D,20240118,000000,25.1,25.12,25.025,25.12,5056,0
+TRTN_B.US,D,20240119,000000,25.12,25.18,25.0001,25.1485,6977,0
+TRTN_B.US,D,20240122,000000,25.1,25.1355,25.1,25.1002,4758,0
+TRTN_B.US,D,20240123,000000,25.12,25.2501,25.101,25.1697,8732,0
+TRTN_B.US,D,20240124,000000,25.15,25.2,25.14,25.2,6459,0
+TRTN_B.US,D,20240125,000000,25.16,25.32,25.16,25.32,8404,0
+TRTN_B.US,D,20240126,000000,25.22,25.72,25.22,25.46,6724,0
+TRTN_B.US,D,20240129,000000,25.4001,25.575,25.35,25.42,3285,0
+TRTN_B.US,D,20240130,000000,25.4,25.49,25.29,25.48,3947,0
+TRTN_B.US,D,20240131,000000,25.5,25.54,25.35,25.35,10694,0
+TRTN_B.US,D,20240201,000000,25.5,25.5,25.2101,25.42,4259,0
+TRTN_B.US,D,20240202,000000,25.41,25.4789,25.34,25.35,3883,0
+TRTN_B.US,D,20240205,000000,25.19,25.23,25.17,25.17,2701,0
+TRTN_B.US,D,20240206,000000,25.15,25.46,25.135,25.37,4413,0
+TRTN_B.US,D,20240207,000000,25.25,25.34,25.25,25.32,1467,0
+TRTN_B.US,D,20240208,000000,25.46,25.46,25.4,25.4,1363,0
+TRTN_B.US,D,20240209,000000,25.32,25.5,25.3003,25.49,5381,0
+TRTN_B.US,D,20240212,000000,25.25,25.67,25.25,25.67,13401,0
+TRTN_B.US,D,20240213,000000,25.5,25.5,25.36,25.36,3528,0
+TRTN_B.US,D,20240214,000000,25.3,25.49,25.2584,25.3501,8330,0
+TRTN_B.US,D,20240215,000000,25.2946,25.4863,25.2946,25.41,4707,0
+TRTN_B.US,D,20240216,000000,25.5,25.5,25.45,25.49,3518,0
+TRTN_B.US,D,20240220,000000,25.5,25.5947,25.4398,25.45,5765,0
+TRTN_B.US,D,20240221,000000,25.41,25.469,25.35,25.35,4051,0
+TRTN_B.US,D,20240222,000000,25.33,25.395,25.18,25.3,26921,0
+TRTN_B.US,D,20240223,000000,25.3666,25.46,25.15,25.36,6633,0
+TRTN_B.US,D,20240226,000000,25.3689,25.3689,25.17,25.31,21392,0
+TRTN_B.US,D,20240227,000000,25.36,25.5,25.24,25.4371,12832,0
+TRTN_B.US,D,20240228,000000,25.35,25.35,25.3452,25.35,1520,0
+TRTN_B.US,D,20240229,000000,25.36,25.5,25.27,25.27,7906,0
+TRTN_B.US,D,20240301,000000,25.36,25.55,25.36,25.45,7925,0
+TRTN_B.US,D,20240304,000000,25.5,25.5,25.17,25.3263,17299,0
+TRTN_B.US,D,20240305,000000,25.36,25.4,25.36,25.4,2511,0
+TRTN_B.US,D,20240306,000000,25.4,25.475,25.38,25.475,22248,0
+TRTN_B.US,D,20240307,000000,25.11,25.138,25,25,24051,0
+TRTN_B.US,D,20240308,000000,25.1,25.2,25.02,25.2,6416,0
+TRTN_B.US,D,20240311,000000,25.14,25.19,25.08,25.11,6667,0
+TRTN_B.US,D,20240312,000000,25.08,25.16,25.08,25.14,5889,0
+TRTN_B.US,D,20240313,000000,25.23,25.31,25.1301,25.28,10014,0
+TRTN_B.US,D,20240314,000000,25.3,25.3,25.13,25.29,7066,0
+TRTN_B.US,D,20240315,000000,25.22,25.3499,25.1319,25.2,4756,0
+TRTN_B.US,D,20240318,000000,25.15,25.15,24.9709,25.1,5657,0
+TRTN_B.US,D,20240319,000000,25.14,25.21,25.1083,25.177,12328,0
+TRTN_B.US,D,20240320,000000,25.07,25.1797,25.07,25.1729,8634,0
+TRTN_B.US,D,20240321,000000,25.2,25.43,25.2,25.36,3983,0
+TRTN_B.US,D,20240322,000000,25.3999,25.42,25.38,25.42,3395,0
+TRTN_B.US,D,20240325,000000,25.3601,25.4,25.11,25.24,3905,0
+TRTN_B.US,D,20240326,000000,25.42,25.4284,25.11,25.42,3669,0
+TRTN_B.US,D,20240327,000000,25.41,25.41,25.13,25.37,12015,0
+TRTN_B.US,D,20240328,000000,25.33,25.3534,25.2,25.2,2432,0
+TRTN_B.US,D,20240401,000000,25.11,25.325,25.1066,25.29,6309,0
+TRTN_B.US,D,20240402,000000,25.16,25.27,25.1,25.2306,8385,0
+TRTN_B.US,D,20240403,000000,25.23,25.23,25.1,25.16,2693,0
+TRTN_B.US,D,20240404,000000,25.18,25.22,25.12,25.12,6563,0
+TRTN_B.US,D,20240405,000000,25.17,25.23,25.1,25.18,6614,0
+TRTN_B.US,D,20240408,000000,25.14,25.25,25.14,25.22,4263,0
+TRTN_B.US,D,20240409,000000,25.14,25.19,24.7,25.19,133884,0
+TRTN_B.US,D,20240410,000000,25.04,25.29,25,25.29,24898,0
+TRTN_B.US,D,20240411,000000,25.15,25.1907,25.04,25.06,8907,0
+TRTN_B.US,D,20240412,000000,25.08,25.1128,25.05,25.0501,7924,0
+TRTN_B.US,D,20240415,000000,24.95,25.18,24.95,25.13,36361,0
+TRTN_B.US,D,20240416,000000,25,25.25,25,25.23,9769,0
+TRTN_B.US,D,20240417,000000,25.1251,25.25,25.1251,25.25,3945,0
+TRTN_B.US,D,20240418,000000,25.12,25.32,25.05,25.07,12076,0
+TRTN_B.US,D,20240419,000000,25.07,25.4496,25.05,25.05,3378,0
+TRTN_B.US,D,20240422,000000,25.13,25.2338,25.0612,25.15,8464,0
+TRTN_B.US,D,20240423,000000,25.11,25.41,25.08,25.14,14753,0
+TRTN_B.US,D,20240424,000000,25.07,25.295,25.05,25.1,13490,0
+TRTN_B.US,D,20240425,000000,25.05,25.14,25.03,25.05,15467,0
+TRTN_B.US,D,20240426,000000,25.07,25.19,25.05,25.06,7634,0
+TRTN_B.US,D,20240429,000000,25.17,25.28,25.05,25.05,15662,0
+TRTN_B.US,D,20240430,000000,25.12,25.4,25.01,25.4,17092,0
+TRTN_B.US,D,20240501,000000,25.2,25.31,25.12,25.18,6195,0
+TRTN_B.US,D,20240502,000000,25.135,25.2766,25.1047,25.1511,3564,0
+TRTN_B.US,D,20240503,000000,25.16,25.1856,25.08,25.1856,4498,0
+TRTN_B.US,D,20240506,000000,25.3033,25.35,25.17,25.35,3514,0
+TRTN_B.US,D,20240507,000000,25.29,25.388,25.24,25.25,5364,0
+TRTN_B.US,D,20240508,000000,25.28,25.28,25.1,25.2119,7235,0
+TRTN_B.US,D,20240509,000000,25.3,25.3,25.12,25.15,4917,0
+TRTN_B.US,D,20240510,000000,25.09,25.3739,25.09,25.33,7072,0
+TRTN_B.US,D,20240513,000000,25.32,25.32,25.25,25.25,1684,0
+TRTN_B.US,D,20240514,000000,25.2,25.2415,25.145,25.1779,5229,0
+TRTN_B.US,D,20240515,000000,25.25,25.4316,25.25,25.28,3125,0
+TRTN_B.US,D,20240516,000000,25.3695,25.39,25.3,25.39,5837,0
+TRTN_B.US,D,20240517,000000,25.377,25.4,25.3,25.4,1195,0
+TRTN_B.US,D,20240520,000000,25.4591,25.4591,25.05,25.2999,4817,0
+TRTN_B.US,D,20240521,000000,25.4178,25.4178,25.2,25.3,7759,0
+TRTN_B.US,D,20240522,000000,25.3,25.35,25.3,25.35,2427,0
+TRTN_B.US,D,20240523,000000,25.3,25.355,25.077,25.22,13057,0
+TRTN_B.US,D,20240524,000000,25.3101,25.4311,25.2477,25.345,4622,0
+TRTN_B.US,D,20240528,000000,25.26,25.3,25.19,25.23,7531,0
+TRTN_B.US,D,20240529,000000,25.22,25.27,25.135,25.21,6985,0
+TRTN_B.US,D,20240530,000000,25.245,25.485,25.245,25.3,9996,0
+TRTN_B.US,D,20240531,000000,25.32,25.91,25.25,25.91,57124,0
+TRTN_B.US,D,20240603,000000,25.62,25.89,25.4,25.87,13184,0
+TRTN_B.US,D,20240604,000000,25.57,25.805,25.5,25.57,12594,0
+TRTN_B.US,D,20240605,000000,25.8,25.8,25.54,25.64,13087,0
+TRTN_B.US,D,20240606,000000,25.52,25.685,25.52,25.65,4959,0
+TRTN_B.US,D,20240607,000000,25.14,25.29,25.14,25.24,2389,0
+TRTN_B.US,D,20240610,000000,25.15,25.3,24.845,25.17,23890,0
+TRTN_B.US,D,20240611,000000,25.1,25.1691,25.08,25.12,5432,0
+TRTN_B.US,D,20240612,000000,25.18,25.34,25.11,25.17,7079,0
+TRTN_B.US,D,20240613,000000,25.22,25.34,25.15,25.25,5271,0
+TRTN_B.US,D,20240614,000000,25.15,25.15,25.0813,25.1,2402,0
+TRTN_B.US,D,20240617,000000,25.21,25.22,25.07,25.17,5667,0
+TRTN_B.US,D,20240618,000000,25.14,25.34,25.14,25.22,4126,0
+TRTN_B.US,D,20240620,000000,25.19,25.29,25.07,25.18,3998,0
+TRTN_B.US,D,20240621,000000,25.1558,25.31,25.1,25.115,8638,0
+TRTN_B.US,D,20240624,000000,25.17,25.17,25.12,25.14,4038,0
+TRTN_B.US,D,20240625,000000,25.13,25.15,25.11,25.15,3047,0
+TRTN_B.US,D,20240626,000000,25.18,25.28,24.99,25.07,34468,0
+TRTN_B.US,D,20240627,000000,25.15,25.15,24.79,25.01,43691,0
+TRTN_B.US,D,20240628,000000,24.95,25.06,24.85,24.91,134078,0
+TRTN_B.US,D,20240701,000000,24.94,25.15,24.8116,25.15,26292,0
+TRTN_B.US,D,20240702,000000,25.12,25.17,25.1,25.1699,5094,0
+TRTN_B.US,D,20240703,000000,25.13,25.1719,25.1,25.16,4359,0
+TRTN_B.US,D,20240705,000000,25.165,25.24,25.12,25.19,6473,0
+TRTN_B.US,D,20240708,000000,25.11,25.14,25.02,25.14,49476,0
+TRTN_B.US,D,20240709,000000,25.1,25.12,25.0599,25.11,5024,0
+TRTN_B.US,D,20240710,000000,25.14,25.14,25.08,25.08,7210,0
+TRTN_B.US,D,20240711,000000,25.2,25.33,25.2,25.32,5130,0
+TRTN_B.US,D,20240712,000000,25.3514,25.37,25.31,25.37,2146,0
+TRTN_B.US,D,20240715,000000,25.3003,25.3015,25.3,25.3,1453,0
+TRTN_B.US,D,20240716,000000,25.3,25.35,25.3,25.35,1299,0
+TRTN_B.US,D,20240717,000000,25.3,25.44,25.3,25.44,13163,0
+TRTN_B.US,D,20240718,000000,25.43,25.43,25.16,25.16,8682,0
+TRTN_B.US,D,20240719,000000,25.3,25.3,25.09,25.14,8700,0
+TRTN_B.US,D,20240722,000000,25.14,25.205,25.1,25.15,4187,0
+TRTN_B.US,D,20240723,000000,25.27,25.27,25.1503,25.1503,2154,0
+TRTN_B.US,D,20240724,000000,25.15,25.205,25.1,25.16,7278,0
+TRTN_B.US,D,20240725,000000,25.18,25.25,25.18,25.2185,5486,0
+TRTN_B.US,D,20240726,000000,25.2745,25.2745,25.161,25.22,10089,0
+TRTN_B.US,D,20240729,000000,25.2,25.2,25.1,25.1057,9441,0
+TRTN_B.US,D,20240730,000000,25.15,25.21,25.1,25.21,8265,0
+TRTN_B.US,D,20240731,000000,25.2203,25.26,25.12,25.26,1774,0
+TRTN_B.US,D,20240801,000000,25.2844,25.2844,25.18,25.2327,8534,0
+TRTN_B.US,D,20240802,000000,25.17,25.19,25.1,25.11,5011,0
+TRTN_B.US,D,20240805,000000,25.15,25.23,24.9,25.2,25144,0
+TRTN_B.US,D,20240806,000000,25.19,25.38,25.11,25.225,6834,0
+TRTN_B.US,D,20240807,000000,25.33,25.34,25.3,25.305,4036,0
+TRTN_B.US,D,20240808,000000,25.36,25.39,25.29,25.31,3497,0
+TRTN_B.US,D,20240809,000000,25.3899,25.4114,25.335,25.34,4443,0
+TRTN_B.US,D,20240812,000000,25.29,25.4289,25.29,25.3,3151,0
+TRTN_B.US,D,20240813,000000,25.395,25.42,25.35,25.41,3446,0
+TRTN_B.US,D,20240814,000000,25.4283,25.46,25.3,25.36,8005,0
+TRTN_B.US,D,20240815,000000,25.36,25.45,25.36,25.41,2659,0
+TRTN_B.US,D,20240816,000000,25.4797,25.49,25.4797,25.49,2832,0
+TRTN_B.US,D,20240819,000000,25.48,25.48,25.3875,25.45,3972,0
+TRTN_B.US,D,20240820,000000,25.43,25.43,25.39,25.39,2673,0
+TRTN_B.US,D,20240821,000000,25.37,25.49,25.37,25.49,6116,0
+TRTN_B.US,D,20240822,000000,25.4999,25.4999,25.39,25.39,7088,0
+TRTN_B.US,D,20240823,000000,25.41,25.4787,25.39,25.4,9682,0
+TRTN_B.US,D,20240826,000000,25.4201,25.48,25.4,25.4,2175,0
+TRTN_B.US,D,20240827,000000,25.41,25.48,25.41,25.4499,5248,0
+TRTN_B.US,D,20240828,000000,25.5,25.57,25.5,25.55,3915,0
+TRTN_B.US,D,20240829,000000,25.5,25.58,25.48,25.54,2460,0
+TRTN_B.US,D,20240830,000000,25.54,25.54,25.3,25.32,70765,0
+TRTN_B.US,D,20240903,000000,25.38,25.41,25.35,25.37,8060,0
+TRTN_B.US,D,20240904,000000,25.424,25.5,25.42,25.5,8348,0
+TRTN_B.US,D,20240905,000000,25.5,25.56,25.495,25.56,8633,0
+TRTN_B.US,D,20240906,000000,25.06,25.15,25.06,25.1,18720,0
+TRTN_B.US,D,20240909,000000,25.12,25.17,25.12,25.13,7788,0
+TRTN_B.US,D,20240910,000000,25.11,25.12,25.04,25.08,12520,0
+TRTN_B.US,D,20240911,000000,25.1399,25.1399,25.06,25.1317,8033,0
+TRTN_B.US,D,20240912,000000,25.14,25.19,25.14,25.155,7672,0
+TRTN_B.US,D,20240913,000000,25.18,25.21,25.17,25.21,7718,0
+TRTN_B.US,D,20240916,000000,25.205,25.2199,25.05,25.14,25228,0
+TRTN_B.US,D,20240917,000000,25.16,25.23,25.1362,25.23,9400,0
+TRTN_B.US,D,20240918,000000,25.2,25.27,25.2,25.27,4660,0
+TRTN_B.US,D,20240919,000000,25.29,25.31,25.27,25.31,1218,0
+TRTN_B.US,D,20240920,000000,25.2728,25.28,25.2,25.28,5989,0
+TRTN_B.US,D,20240923,000000,25.17,25.27,25.17,25.25,3006,0
+TRTN_B.US,D,20240924,000000,25.2,25.3,25.15,25.27,10750,0
+TRTN_B.US,D,20240925,000000,25.24,25.32,25.18,25.2,1688,0
+TRTN_B.US,D,20240926,000000,25.25,25.35,25.25,25.32,6995,0
+TRTN_B.US,D,20240927,000000,25.2819,25.3025,25.225,25.225,18154,0
+TRTN_B.US,D,20240930,000000,25.32,25.34,25.25,25.25,15120,0
+TRTN_B.US,D,20241001,000000,25.2701,25.32,25.2701,25.29,6369,0
+TRTN_B.US,D,20241002,000000,25.3223,25.3223,25.2501,25.3,4152,0
+TRTN_B.US,D,20241003,000000,25.31,25.33,25.3,25.3,6569,0
+TRTN_B.US,D,20241004,000000,25.3,25.325,25.3,25.325,9709,0
+TRTN_B.US,D,20241007,000000,25.28,25.3299,25.25,25.25,4787,0
+TRTN_B.US,D,20241008,000000,25.3,25.36,25.3,25.33,1873,0
+TRTN_B.US,D,20241009,000000,25.31,25.41,25.31,25.41,5421,0
+TRTN_B.US,D,20241010,000000,25.26,25.3503,25.26,25.33,2849,0
+TRTN_B.US,D,20241011,000000,25.35,25.38,25.28,25.36,9027,0
+TRTN_B.US,D,20241014,000000,25.35,25.4323,25.34,25.4323,3296,0
+TRTN_B.US,D,20241015,000000,25.34,25.48,25.3002,25.36,11529,0
+TRTN_B.US,D,20241016,000000,25.36,25.42,25.29,25.33,12017,0
+TRTN_B.US,D,20241017,000000,25.35,25.4046,25.28,25.37,2618,0
+TRTN_B.US,D,20241018,000000,25.3,25.39,25.29,25.38,9528,0
+TRTN_B.US,D,20241021,000000,25.32,25.4,25.29,25.3,11681,0
+TRTN_B.US,D,20241022,000000,25.31,25.4,25.29,25.34,5214,0
+TRTN_B.US,D,20241023,000000,25.31,25.37,25.29,25.32,6398,0
+TRTN_B.US,D,20241024,000000,25.36,25.36,25.3,25.31,3847,0
+TRTN_B.US,D,20241025,000000,25.3995,25.3995,25.32,25.32,2807,0
+TRTN_B.US,D,20241028,000000,25.32,25.36,25.27,25.36,6674,0
+TRTN_B.US,D,20241029,000000,25.31,25.38,25.31,25.35,2397,0
+TRTN_B.US,D,20241030,000000,25.3879,25.4033,25.3879,25.4033,717,0
+TRTN_B.US,D,20241031,000000,25.35,25.39,25.35,25.39,7982,0
+TRTN_B.US,D,20241101,000000,25.4638,25.4638,25.245,25.245,8491,0
+TRTN_B.US,D,20241104,000000,25.26,25.28,25.26,25.28,926,0
+TRTN_B.US,D,20241105,000000,25.3,25.38,25.3,25.32,1905,0
+TRTN_B.US,D,20241106,000000,25.28,25.3699,25.28,25.29,3854,0
+TRTN_B.US,D,20241107,000000,25.29,25.4182,25.28,25.28,4906,0
+TRTN_B.US,D,20241108,000000,25.29,25.38,25.29,25.38,6008,0
+TRTN_B.US,D,20241111,000000,25.36,25.3735,25.28,25.28,7059,0
+TRTN_B.US,D,20241112,000000,25.3341,25.34,25.28,25.28,5294,0
+TRTN_B.US,D,20241113,000000,25.28,25.35,25.28,25.3,6513,0
+TRTN_B.US,D,20241114,000000,25.3179,25.3179,25.29,25.3,1778,0
+TRTN_B.US,D,20241115,000000,25.3201,25.3201,25.32,25.32,1049,0
+TRTN_B.US,D,20241118,000000,25.32,25.38,25.3,25.31,6313,0
+TRTN_B.US,D,20241119,000000,25.34,25.3475,25.28,25.3154,3541,0
+TRTN_B.US,D,20241120,000000,25.28,25.325,25.2398,25.29,16098,0
+TRTN_B.US,D,20241121,000000,25.3373,25.3373,25.29,25.29,4359,0
+TRTN_B.US,D,20241122,000000,25.3074,25.46,25.3,25.4,4697,0
+TRTN_B.US,D,20241125,000000,25.47,25.47,25.4,25.4038,10180,0
+TRTN_B.US,D,20241126,000000,25.4,25.4075,25.32,25.37,3228,0
+TRTN_B.US,D,20241127,000000,25.38,25.39,25.3,25.39,6325,0
+TRTN_B.US,D,20241129,000000,25.42,25.51,25.4,25.51,6341,0
+TRTN_B.US,D,20241202,000000,25.5,25.5,25.42,25.45,5441,0
+TRTN_B.US,D,20241203,000000,25.4518,25.51,25.45,25.4773,2385,0
+TRTN_B.US,D,20241204,000000,25.4861,25.4861,25.45,25.45,3783,0
+TRTN_B.US,D,20241205,000000,25.45,25.53,25.4452,25.53,6355,0
+TRTN_B.US,D,20241206,000000,25.04,25.21,25.04,25.17,18715,0
+TRTN_B.US,D,20241209,000000,25.115,25.21,25.115,25.21,1992,0
+TRTN_B.US,D,20241210,000000,25.2136,25.2136,25.16,25.19,7199,0
+TRTN_B.US,D,20241211,000000,25.17,25.29,25.14,25.14,12843,0
+TRTN_B.US,D,20241212,000000,25.23,25.41,25.19,25.25,13364,0
+TRTN_B.US,D,20241213,000000,25.3988,25.3988,25.2,25.25,6714,0
+TRTN_B.US,D,20241216,000000,25.32,25.37,25.2,25.2,3292,0
+TRTN_B.US,D,20241217,000000,25.2455,25.2455,25.185,25.2,2915,0
+TRTN_B.US,D,20241218,000000,25.15,25.2157,25.13,25.13,2612,0
+TRTN_B.US,D,20241219,000000,25.19,25.22,25.13,25.19,8618,0
+TRTN_B.US,D,20241220,000000,25.2132,25.23,25.18,25.2,5878,0
+TRTN_B.US,D,20241223,000000,25.215,25.3899,25.2,25.3,6901,0
+TRTN_B.US,D,20241224,000000,25.16,25.3,25.16,25.3,4058,0
+TRTN_B.US,D,20241226,000000,25.27,25.44,25.2,25.2,8962,0
+TRTN_B.US,D,20241227,000000,25.1999,25.3,25.1,25.15,10733,0
+TRTN_B.US,D,20241230,000000,25.6,25.6,25.1,25.29,6873,0
+TRTN_B.US,D,20241231,000000,25.26,25.34,25.01,25.16,76647,0
+TRTN_B.US,D,20250102,000000,25.32,25.32,25.1678,25.24,4980,0
+TRTN_B.US,D,20250103,000000,25.28,25.3252,25.28,25.3252,1179,0
+TRTN_B.US,D,20250106,000000,25.265,25.35,25.15,25.24,6158,0
+TRTN_B.US,D,20250107,000000,25.1756,25.2301,25.1,25.1,6825,0
+TRTN_B.US,D,20250108,000000,25.2136,25.25,24.98,24.98,26923,0
+TRTN_B.US,D,20250110,000000,24.98,25.16,24.98,25.1,8284,0
+TRTN_B.US,D,20250113,000000,25.09,25.17,24.84,24.96,8279,0
+TRTN_B.US,D,20250114,000000,25,25.1599,24.97,25.0172,2972,0
+TRTN_B.US,D,20250115,000000,25.19,25.25,25.07,25.25,5683,0
+TRTN_B.US,D,20250116,000000,25.23,25.25,25.15,25.2399,1345,0
+TRTN_B.US,D,20250117,000000,25.2365,25.24,25.1585,25.18,6691,0
+TRTN_B.US,D,20250121,000000,25.2399,25.25,25.18,25.25,2382,0
+TRTN_B.US,D,20250122,000000,25.25,25.262,25.18,25.23,9565,0
+TRTN_B.US,D,20250123,000000,25.25,25.25,25.18,25.18,3344,0
+TRTN_B.US,D,20250124,000000,25.2433,25.35,25.18,25.3499,4912,0
+TRTN_B.US,D,20250127,000000,25.25,25.3,25.25,25.27,4908,0
+TRTN_B.US,D,20250128,000000,25.343,25.343,25.18,25.2,4885,0
+TRTN_B.US,D,20250129,000000,25.2101,25.2899,25.21,25.21,3035,0
+TRTN_B.US,D,20250130,000000,25.6,25.6,25.1,25.19,16712,0
+TRTN_B.US,D,20250131,000000,25.2849,25.29,25.2,25.2,8995,0
+TRTN_B.US,D,20250203,000000,25.19,25.29,25.0401,25.25,19691,0
+TRTN_B.US,D,20250204,000000,25.1,25.3,25.1,25.23,6348,0
+TRTN_B.US,D,20250205,000000,25.36,25.36,25.2595,25.3,7621,0
+TRTN_B.US,D,20250206,000000,25.29,25.3,25.18,25.18,7361,0
+TRTN_B.US,D,20250207,000000,25.295,25.35,25.27,25.35,5395,0
+TRTN_B.US,D,20250210,000000,25.38,25.62,25.3,25.37,4066,0
+TRTN_B.US,D,20250211,000000,25.49,25.49,25.3436,25.3436,2106,0
+TRTN_B.US,D,20250212,000000,25.3,25.6699,25.19,25.2083,11670,0
+TRTN_B.US,D,20250213,000000,25.415,25.45,25.25,25.38,4406,0
+TRTN_B.US,D,20250214,000000,25.3435,25.3435,25.3435,25.3435,108,0
+TRTN_B.US,D,20250218,000000,25.27,25.3724,25.23,25.261,9124,0
+TRTN_B.US,D,20250219,000000,25.3,25.3735,25.3,25.35,2118,0
+TRTN_B.US,D,20250220,000000,25.362,25.362,25.2,25.28,9952,0
+TRTN_B.US,D,20250221,000000,25.4,25.4,25.2601,25.2681,10499,0
+TRTN_B.US,D,20250224,000000,25.4,25.45,25.38,25.38,3155,0
+TRTN_B.US,D,20250225,000000,25.3025,25.5367,25.3025,25.5367,932,0
+TRTN_B.US,D,20250226,000000,25.4,25.5,25.32,25.48,2227,0
+TRTN_B.US,D,20250227,000000,25.35,25.4,25.35,25.4,1545,0
+TRTN_B.US,D,20250228,000000,25.46,25.55,25.45,25.45,2908,0
+TRTN_B.US,D,20250303,000000,25.59,25.59,25.49,25.56,1539,0
+TRTN_B.US,D,20250304,000000,25.49,25.49,25.3,25.48,2092,0
+TRTN_B.US,D,20250305,000000,25.4,25.429,25.29,25.429,1592,0
+TRTN_B.US,D,20250306,000000,25.375,25.45,25.26,25.31,5306,0
+TRTN_B.US,D,20250307,000000,25.7,25.7,25.3,25.32,7300,0
+TRTN_B.US,D,20250310,000000,25,25.1,25,25,6419,0
+TRTN_B.US,D,20250311,000000,24.98,24.98,24.84,24.9641,16206,0
+TRTN_B.US,D,20250312,000000,24.95,24.9999,24.9,24.99,4797,0
+TRTN_B.US,D,20250313,000000,25.5,25.5,24.96,24.99,15022,0
+TRTN_B.US,D,20250314,000000,24.99,25.12,24.95,25,13076,0
+TRTN_B.US,D,20250317,000000,25.24,25.5,24.9968,25,12608,0
+TRTN_B.US,D,20250318,000000,25,25.11,25,25.02,1474,0
+TRTN_B.US,D,20250319,000000,25.2,25.2,24.95,25.01,4607,0
+TRTN_B.US,D,20250320,000000,25.1,25.1347,25.01,25.03,3036,0
+TRTN_B.US,D,20250321,000000,25.07,25.0875,25.03,25.055,4470,0
+TRTN_B.US,D,20250324,000000,25.0824,25.0989,25.04,25.09,6992,0
+TRTN_B.US,D,20250325,000000,25.09,25.1,25.0899,25.1,3254,0
+TRTN_B.US,D,20250326,000000,25.1,25.14,25.06,25.06,7165,0
+TRTN_B.US,D,20250327,000000,25.06,25.2,25.06,25.2,4425,0
+TRTN_B.US,D,20250328,000000,25.15,25.16,25.15,25.15,1184,0
+TRTN_B.US,D,20250331,000000,25.1978,25.1978,25.15,25.15,8016,0
+TRTN_B.US,D,20250401,000000,25.18,25.18,25.15,25.15,3684,0
+TRTN_B.US,D,20250402,000000,25.16,25.2066,25.15,25.2066,1897,0
+TRTN_B.US,D,20250403,000000,25.15,25.16,24.98,25.15,19999,0
+TRTN_B.US,D,20250404,000000,25.06,25.06,24.51,24.6,17757,0
+TRTN_B.US,D,20250407,000000,24.6,24.6,23.75,24.06,26435,0
+TRTN_B.US,D,20250408,000000,24.41,24.51,23.69,24.095,28302,0
+TRTN_B.US,D,20250409,000000,23.9,24.679,23.61,24.6443,21628,0
+TRTN_B.US,D,20250410,000000,24.0979,24.264,24,24.21,4268,0
+TRTN_B.US,D,20250411,000000,23.985,24.24,23.88,23.9953,7856,0
+TRTN_B.US,D,20250414,000000,23.8,24.35,23.65,24.25,8097,0
+TRTN_B.US,D,20250415,000000,24.01,24.7399,24.01,24.69,14678,0
+TRTN_B.US,D,20250416,000000,24.4831,24.7712,24.4831,24.75,6589,0
+TRTN_B.US,D,20250417,000000,24.63,24.82,24.45,24.82,7763,0
+TRTN_B.US,D,20250421,000000,24.7999,24.7999,24.3,24.3,6795,0
+TRTN_B.US,D,20250422,000000,24.63,24.63,23.85,23.88,59038,0
+TRTN_B.US,D,20250423,000000,24.14,24.35,23.86,23.906,24907,0
+TRTN_B.US,D,20250424,000000,24.1,24.26,23.94,24.09,17129,0
+TRTN_B.US,D,20250425,000000,24.11,24.18,23.92,24,20282,0
+TRTN_B.US,D,20250428,000000,24.0001,24.1,23.91,24.02,8319,0
+TRTN_B.US,D,20250429,000000,24.09,24.23,24,24.21,6174,0
+TRTN_B.US,D,20250430,000000,24.14,24.29,24.005,24.1,10095,0
+TRTN_B.US,D,20250501,000000,24.135,24.22,24,24.14,7265,0
+TRTN_B.US,D,20250502,000000,24.2699,24.2699,24.0731,24.13,4417,0
+TRTN_B.US,D,20250505,000000,24.25,24.28,24.1163,24.12,10013,0
+TRTN_B.US,D,20250506,000000,24.1951,24.29,24.13,24.28,5666,0
+TRTN_B.US,D,20250507,000000,24.28,24.5,24.24,24.35,18326,0
+TRTN_B.US,D,20250508,000000,24.43,24.53,24.35,24.35,5234,0
+TRTN_B.US,D,20250509,000000,24.53,24.53,24.13,24.1301,7050,0
+TRTN_B.US,D,20250512,000000,24.1679,24.43,24.1679,24.34,5067,0
+TRTN_B.US,D,20250513,000000,24.33,24.35,22.75,23.86,53055,0
+TRTN_B.US,D,20250514,000000,23.99,24.05,23.86,24.05,27658,0
+TRTN_B.US,D,20250515,000000,24.1,24.35,24.1,24.202,6247,0
+TRTN_B.US,D,20250516,000000,24.29,24.5,24.131,24.49,8409,0
+TRTN_B.US,D,20250519,000000,24.45,24.53,24.35,24.5299,5512,0
+TRTN_B.US,D,20250520,000000,24.55,24.7,24.55,24.67,7113,0
+TRTN_B.US,D,20250521,000000,24.58,24.7227,24.55,24.67,10936,0
+TRTN_B.US,D,20250522,000000,24.6,24.78,24.59,24.78,8308,0
+TRTN_B.US,D,20250523,000000,24.6,24.94,24.6,24.865,4806,0
+TRTN_B.US,D,20250527,000000,24.87,24.9499,24.67,24.84,6569,0
+TRTN_B.US,D,20250528,000000,24.71,24.9393,24.71,24.8128,5256,0
+TRTN_B.US,D,20250529,000000,24.82,25.18,24.82,25.16,11852,0
+TRTN_B.US,D,20250530,000000,24.8338,25.1965,24.255,24.4,49643,0
+TRTN_B.US,D,20250602,000000,24.42,24.55,24.32,24.55,12700,0
+TRTN_B.US,D,20250603,000000,24.6,24.6095,24.44,24.47,6468,0
+TRTN_B.US,D,20250604,000000,24.59,24.81,24.55,24.65,5094,0
+TRTN_B.US,D,20250605,000000,24.741,24.96,24.741,24.85,11013,0
+TRTN_B.US,D,20250606,000000,24.83,24.9644,24.8,24.81,5081,0
+TRTN_B.US,D,20250609,000000,24.35,24.48,24.22,24.25,8706,0
+TRTN_B.US,D,20250610,000000,24.37,24.44,24.2,24.44,8798,0
+TRTN_B.US,D,20250611,000000,24.45,24.4753,24.33,24.4,10515,0
+TRTN_B.US,D,20250612,000000,24.4,24.7,24.4,24.56,8932,0
+TRTN_B.US,D,20250613,000000,24.515,24.57,23.88,24.11,60744,0
+TRTN_B.US,D,20250616,000000,24.21,24.5599,24.21,24.41,11602,0
+TRTN_B.US,D,20250617,000000,24.3912,24.71,24.3912,24.7099,10624,0
+TRTN_B.US,D,20250618,000000,24.632,24.74,24.6,24.74,9296,0
+TRTN_B.US,D,20250620,000000,24.7323,24.8099,24.65,24.65,5830,0
+TRTN_B.US,D,20250623,000000,24.75,24.7999,24.4101,24.64,9692,0
+TRTN_B.US,D,20250624,000000,24.65,24.73,24.47,24.655,7351,0
+TRTN_B.US,D,20250625,000000,24.5919,24.7,24.5919,24.6594,4132,0
+TRTN_B.US,D,20250626,000000,24.7572,24.81,24.6633,24.67,7857,0
+TRTN_B.US,D,20250627,000000,24.7125,24.75,24.65,24.68,9058,0
+TRTN_B.US,D,20250630,000000,24.6801,24.72,24.39,24.39,65810,0
+TRTN_B.US,D,20250701,000000,24.4,24.81,24.4,24.78,15757,0
+TRTN_B.US,D,20250702,000000,24.71,24.99,24.71,24.9758,9276,0
+TRTN_B.US,D,20250703,000000,24.97,25.0124,24.9,24.99,2395,0
+TRTN_B.US,D,20250707,000000,25.08,25.09,24.94,25,6112,0
+TRTN_B.US,D,20250708,000000,25.05,25.1899,25,25.18,5167,0
+TRTN_B.US,D,20250709,000000,25.14,25.16,25,25.09,6859,0
+TRTN_B.US,D,20250710,000000,25.12,25.12,24.9,25.01,3051,0
+TRTN_B.US,D,20250711,000000,25.1,25.24,25.04,25.24,2272,0
+TRTN_B.US,D,20250714,000000,25.2227,25.27,25.2,25.2091,11665,0
+TRTN_B.US,D,20250715,000000,25.32,25.38,25.2201,25.3,14633,0
+TRTN_B.US,D,20250716,000000,25.3171,25.5,25.31,25.42,18728,0
+TRTN_B.US,D,20250717,000000,25.37,25.39,24.98,25.0899,17097,0
+TRTN_B.US,D,20250718,000000,25.145,25.25,24.99,24.99,10750,0
+TRTN_B.US,D,20250721,000000,25.15,25.34,25.1,25.25,19381,0
+TRTN_B.US,D,20250722,000000,25.31,25.45,25.2784,25.325,8641,0
+TRTN_B.US,D,20250723,000000,25.23,25.48,25.23,25.33,10415,0
+TRTN_B.US,D,20250724,000000,25.35,25.4413,25.35,25.3601,4934,0
+TRTN_B.US,D,20250725,000000,25.3313,25.3313,25.27,25.27,2042,0
+TRTN_B.US,D,20250728,000000,25.3087,25.3087,25.21,25.21,2127,0
+TRTN_B.US,D,20250729,000000,25.245,25.59,25.245,25.33,23884,0
+TRTN_B.US,D,20250730,000000,25.5,25.5499,25,25.15,6301,0
+TRTN_B.US,D,20250731,000000,25.36,25.36,25.1,25.22,5792,0
+TRTN_B.US,D,20250801,000000,25.3876,25.4666,25.2,25.2,3497,0
+TRTN_B.US,D,20250804,000000,25.1,25.79,25.1,25.6,16304,0
+TRTN_B.US,D,20250805,000000,25.48,25.6,25.45,25.45,9324,0
+TRTN_B.US,D,20250806,000000,25.72,25.72,25.47,25.5,2099,0
+TRTN_B.US,D,20250807,000000,25.6,25.6,25.35,25.35,3249,0
+TRTN_B.US,D,20250808,000000,25.47,25.47,25.2,25.28,3187,0
+TRTN_B.US,D,20250811,000000,25.35,25.55,25.35,25.52,3518,0
+TRTN_B.US,D,20250812,000000,25.5,25.54,25.455,25.455,3331,0
+TRTN_B.US,D,20250813,000000,25.3429,25.65,25.3429,25.65,1872,0
+TRTN_B.US,D,20250814,000000,25.49,25.65,25.49,25.65,6667,0
+TRTN_B.US,D,20250815,000000,25.3771,25.65,25.3771,25.52,3915,0
+TRTN_B.US,D,20250818,000000,25.53,25.62,25.4766,25.52,2716,0
+TRTN_B.US,D,20250819,000000,25.5557,25.73,25.5339,25.5339,5998,0
+TRTN_B.US,D,20250820,000000,25.56,25.56,25.4,25.45,3481,0
+TRTN_B.US,D,20250821,000000,25.4701,25.56,25.4001,25.4798,4379,0
+TRTN_B.US,D,20250822,000000,25.41,25.53,25.4,25.45,5758,0
+TRTN_B.US,D,20250825,000000,25.59,25.59,25.4,25.4999,3486,0
+TRTN_B.US,D,20250826,000000,25.448,25.57,25.42,25.5088,19101,0
+TRTN_B.US,D,20250827,000000,25.58,25.59,25.49,25.59,1563,0
+TRTN_B.US,D,20250828,000000,25.5753,25.5753,25.504,25.55,1151,0
+TRTN_B.US,D,20250829,000000,25.52,25.56,25.46,25.56,3284,0
+TRTN_B.US,D,20250902,000000,25.46,25.54,25.35,25.54,10071,0
+TRTN_B.US,D,20250903,000000,25.4,25.62,25.4,25.61,3642,0
+TRTN_B.US,D,20250904,000000,25.5855,25.68,25.58,25.68,3720,0
+TRTN_B.US,D,20250905,000000,25.6833,25.77,25.6,25.77,5874,0
+TRTN_B.US,D,20250908,000000,25.37,25.46,25.335,25.4232,5689,0
+TRTN_B.US,D,20250909,000000,25.4,25.4,25.1,25.1,11086,0
+TRTN_B.US,D,20250910,000000,25.2,25.3378,25.2,25.3,1776,0
+TRTN_B.US,D,20250911,000000,25.35,25.37,25.25,25.25,3304,0
+TRTN_B.US,D,20250912,000000,25.31,25.43,25.2,25.41,7497,0
+TRTN_B.US,D,20250915,000000,25.3001,25.35,25.2001,25.2001,2746,0
+TRTN_B.US,D,20250916,000000,25.3074,25.34,25.19,25.21,6442,0
+TRTN_B.US,D,20250917,000000,25.2,25.2999,25.2,25.21,8588,0
+TRTN_B.US,D,20250918,000000,25.2,25.2881,25.2,25.2,11872,0
+TRTN_B.US,D,20250919,000000,25.2,25.22,25.2,25.2,7651,0
+TRTN_B.US,D,20250922,000000,25.2,25.239,25.2,25.22,6746,0
+TRTN_B.US,D,20250923,000000,25.2,25.26,25.19,25.26,13507,0
+TRTN_B.US,D,20250924,000000,25.25,25.25,25.03,25.14,12153,0
+TRTN_B.US,D,20250925,000000,25.1436,25.19,25.1436,25.16,3112,0
+TRTN_B.US,D,20250926,000000,25.16,25.191,25.1599,25.1696,4060,0
+TRTN_B.US,D,20250929,000000,25.17,25.2,25.17,25.2,6588,0
+TRTN_B.US,D,20250930,000000,25.165,25.25,25.1,25.12,28851,0
+TRTN_B.US,D,20251001,000000,25.12,25.34,25.12,25.34,4438,0
+TRTN_B.US,D,20251002,000000,25.333599,25.3816,25.2274,25.2274,1812,0
+TRTN_B.US,D,20251003,000000,25.3046,25.4,25.3,25.4,9636,0
+TRTN_B.US,D,20251006,000000,25.39,25.4129,25.31,25.37,4919,0
+TRTN_B.US,D,20251007,000000,25.3854,25.3854,25.22,25.22,10719,0
+TRTN_B.US,D,20251008,000000,25.330018,25.38,25.23,25.38,7110,0
+TRTN_B.US,D,20251009,000000,25.34,25.38,25.28,25.28,7997,0
+TRTN_B.US,D,20251010,000000,25.3008,25.3008,25.19,25.2492,2326,0
+TRTN_B.US,D,20251013,000000,25.21,25.295,25.12,25.12,12696,0
+TRTN_B.US,D,20251014,000000,25.15,25.261069,25.15,25.26,1796,0
+TRTN_B.US,D,20251015,000000,25.25,25.31,25.2,25.31,4387,0
+TRTN_B.US,D,20251016,000000,25.2,25.3499,25.2,25.3499,1555,0
+TRTN_B.US,D,20251017,000000,25.3159,25.3363,25.3,25.31,1611,0
+TRTN_B.US,D,20251020,000000,25.38,25.38,25.24,25.3,4736,0
+TRTN_B.US,D,20251021,000000,25.32,25.38,25.25,25.25,7962,0
+TRTN_B.US,D,20251022,000000,25.314,25.32,25.25,25.3199,5642,0
+TRTN_B.US,D,20251023,000000,25.3699,25.3699,25.3,25.3,2528,0
+TRTN_B.US,D,20251024,000000,25.3,25.3,25.1,25.14,39949,0
+TRTN_B.US,D,20251027,000000,25.24,25.46,25.16,25.2,7200,0
+TRTN_B.US,D,20251028,000000,25.3626,25.3626,25.15,25.15,7448,0
+TRTN_B.US,D,20251029,000000,25.15,25.2746,25.15,25.21,5024,0
+TRTN_B.US,D,20251030,000000,25.29,25.29,25.11,25.15,3037,0
+TRTN_B.US,D,20251031,000000,25.2056,25.23,25.17,25.23,2218,0
+TRTN_B.US,D,20251103,000000,25.1794,25.27,25.17,25.17,2454,0
+TRTN_B.US,D,20251104,000000,25.2296,25.2695,25.15,25.17,7734,0
+TRTN_B.US,D,20251105,000000,25.21,25.21,25.09,25.15,6830,0
+TRTN_B.US,D,20251106,000000,25.23,25.37,25.23,25.25,3576,0
+TRTN_B.US,D,20251107,000000,25.28,25.31,25.1601,25.26,4804,0
+TRTN_B.US,D,20251110,000000,25.34,25.34,25.251,25.33,3569,0
+TRTN_B.US,D,20251111,000000,25.2788,25.47,25.2788,25.4,4901,0
+TRTN_B.US,D,20251112,000000,25.3976,25.47,25.309,25.309,841,0
+TRTN_B.US,D,20251113,000000,25.4499,25.4499,25.3669,25.44,866,0
+TRTN_B.US,D,20251114,000000,25.3955,25.3955,25.3441,25.3441,1044,0
+TRTN_B.US,D,20251117,000000,25.38,25.475,25.36,25.475,1726,0
+TRTN_B.US,D,20251118,000000,25.525,25.62,25.31,25.4,16458,0
+TRTN_B.US,D,20251119,000000,25.4,25.4,25.37,25.4,3530,0
+TRTN_B.US,D,20251120,000000,25.38,25.41,25.36,25.41,8553,0
+TRTN_B.US,D,20251121,000000,25.45,25.52,25.45,25.52,4223,0
+TRTN_B.US,D,20251124,000000,25.558,25.5799,25.48,25.5799,1050,0
+TRTN_B.US,D,20251125,000000,25.45,25.67,25.45,25.64,5418,0
+TRTN_B.US,D,20251126,000000,25.68,25.68,25.63,25.6653,2532,0
+TRTN_B.US,D,20251128,000000,25.66,25.66,25.63,25.63,2695,0
+TRTN_B.US,D,20251201,000000,25.67,25.68,25.63,25.68,1778,0
+TRTN_B.US,D,20251202,000000,25.65,25.68,25.49,25.66,4565,0
+TRTN_B.US,D,20251203,000000,25.6359,25.8,25.6359,25.778102,6607,0
+TRTN_B.US,D,20251204,000000,25.6,25.79,25.6,25.6991,3061,0
+TRTN_B.US,D,20251205,000000,25.63,25.6619,25.63,25.6619,1328,0
+TRTN_B.US,D,20251208,000000,25.2,25.3,25.2,25.2512,4889,0
+TRTN_B.US,D,20251209,000000,25.26,25.285,25.2,25.2,3440,0
+TRTN_B.US,D,20251210,000000,25.2001,25.23,25.2001,25.22,1852,0
+TRTN_B.US,D,20251211,000000,25.3088,25.3088,25.24,25.28,1387,0
+TRTN_B.US,D,20251212,000000,25.29,25.36,25.2,25.24,5135,0
+TRTN_B.US,D,20251215,000000,25.31,25.31,25.2669,25.28,3633,0
+TRTN_B.US,D,20251216,000000,25.3,25.32,25.25,25.3,3032,0
+TRTN_B.US,D,20251217,000000,25.3,25.38,25.28,25.3499,5458,0
+TRTN_B.US,D,20251218,000000,25.34,25.45,25.34,25.4499,2652,0
+TRTN_B.US,D,20251219,000000,25.4211,25.46,25.4,25.4,3234,0
+TRTN_B.US,D,20251222,000000,25.4521,25.4521,25.3501,25.3501,8149,0
+TRTN_B.US,D,20251223,000000,25.363,25.38,25.363,25.38,469,0
+TRTN_B.US,D,20251226,000000,25.26,25.26,25.22,25.2401,1576,0
+TRTN_B.US,D,20251229,000000,25.34,25.4479,25.3083,25.4479,1709,0
+TRTN_B.US,D,20251230,000000,25.35,25.45,25.25,25.26,4050,0
+TRTN_B.US,D,20251231,000000,25.2838,25.3,25.2,25.21,14377,0
+TRTN_B.US,D,20260102,000000,25.2763,25.3758,25.2763,25.3758,1325,0
+TRTN_B.US,D,20260105,000000,25.39,25.3999,25.35,25.3999,5069,0
+TRTN_B.US,D,20260106,000000,25.2469,25.39,25.2469,25.31,3127,0
+TRTN_B.US,D,20260107,000000,25.4,25.4,25.28,25.28,3718,0
+TRTN_B.US,D,20260108,000000,25.255,25.3599,25.23,25.23,4610,0
+TRTN_B.US,D,20260109,000000,25.26,25.31,25.23,25.3,5538,0
+TRTN_B.US,D,20260112,000000,25.396,25.396,25.27,25.28,3401,0
+TRTN_B.US,D,20260113,000000,25.378,25.378,25.26,25.32,5855,0
+TRTN_B.US,D,20260114,000000,25.342,25.342,25.2201,25.3,10524,0
+TRTN_B.US,D,20260115,000000,25.26,25.37,25.25,25.37,3147,0
+TRTN_B.US,D,20260116,000000,25.31,25.33,25.31,25.33,1097,0
+TRTN_B.US,D,20260120,000000,25.33,25.371031,25.22,25.26,13024,0
+TRTN_B.US,D,20260121,000000,25.26,25.3881,25.25,25.3881,6392,0
+TRTN_B.US,D,20260122,000000,25.35,25.35,25.3,25.3,10482,0
+TRTN_B.US,D,20260123,000000,25.35,25.38,25.3,25.3,2313,0
+TRTN_B.US,D,20260126,000000,25.3491,25.35,25.3,25.305,11269,0
+TRTN_B.US,D,20260127,000000,25.3399,25.39,25.29,25.29,4574,0
+TRTN_B.US,D,20260129,000000,25.4486,25.4486,25.29,25.29,5253,0
+TRTN_B.US,D,20260130,000000,25.38,25.45,25.3,25.34,13282,0
+TRTN_B.US,D,20260202,000000,25.3375,25.3993,25.33,25.3993,3857,0
+TRTN_B.US,D,20260203,000000,25.32,25.4071,25.3001,25.3363,7126,0
+TRTN_B.US,D,20260204,000000,25.304,25.3798,25.304,25.31,6219,0
+TRTN_B.US,D,20260205,000000,25.37,25.37,25.3399,25.3631,2123,0
+TRTN_B.US,D,20260206,000000,25.43,25.464,25.39,25.46,5153,0
+TRTN_B.US,D,20260209,000000,25.4,25.44,25.34,25.355,7020,0
+TRTN_B.US,D,20260210,000000,25.41,25.45,25.3101,25.4,15685,0
+TRTN_B.US,D,20260211,000000,25.4,25.4899,25.33,25.457,7572,0
+TRTN_B.US,D,20260212,000000,25.38,25.42,25.32,25.32,6283,0
+TRTN_B.US,D,20260213,000000,25.345,25.39,25.32,25.39,5344,0
+TRTN_B.US,D,20260217,000000,25.42,25.55,25.405,25.53,5443,0
+TRTN_B.US,D,20260218,000000,25.5324,25.555,25.4401,25.485,4014,0
diff --git a/daily/us/nyse stocks/2/trtn_f.us.txt b/daily/us/nyse stocks/2/trtn_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11fbc881b438b3eafb638490fb57a9bfff264d11
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtn_f.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTN_F.US,D,20250219,000000,24.71,24.73,24.64,24.69,36422,0
+TRTN_F.US,D,20250220,000000,24.68,24.77,24.6634,24.734,30305,0
+TRTN_F.US,D,20250221,000000,24.736,24.85,24.73,24.73,30815,0
+TRTN_F.US,D,20250224,000000,24.775,24.85,24.73,24.85,36366,0
+TRTN_F.US,D,20250225,000000,24.85,25.05,24.76,24.89,56504,0
+TRTN_F.US,D,20250226,000000,24.71,24.82,24.62,24.69,108136,0
+TRTN_F.US,D,20250227,000000,24.71,24.72,24.54,24.57,58817,0
+TRTN_F.US,D,20250228,000000,24.58,24.67,24.4,24.6,73831,0
+TRTN_F.US,D,20250303,000000,24.6,24.6466,24.57,24.59,65948,0
+TRTN_F.US,D,20250304,000000,24.58,24.6178,24.42,24.44,35272,0
+TRTN_F.US,D,20250305,000000,24.45,24.5028,24.29,24.35,53387,0
+TRTN_F.US,D,20250306,000000,24.42,24.42,24.28,24.37,32938,0
+TRTN_F.US,D,20250307,000000,24.37,24.55,24.2122,24.55,37177,0
+TRTN_F.US,D,20250310,000000,24.39,24.39,24.15,24.2299,32629,0
+TRTN_F.US,D,20250311,000000,24.2,24.31,24.13,24.23,14258,0
+TRTN_F.US,D,20250312,000000,24.35,24.39,24.25,24.35,15891,0
+TRTN_F.US,D,20250313,000000,24.36,24.36,23.65,24.1,65766,0
+TRTN_F.US,D,20250314,000000,24.155,24.4,23.92,24.28,50746,0
+TRTN_F.US,D,20250317,000000,24.34,24.42,24.01,24.17,93780,0
+TRTN_F.US,D,20250318,000000,24.15,24.22,24.04,24.1,97145,0
+TRTN_F.US,D,20250319,000000,24.12,24.19,24.01,24.05,62878,0
+TRTN_F.US,D,20250320,000000,24.08,24.18,23.9675,24,144062,0
+TRTN_F.US,D,20250321,000000,24.065,24.155,24,24,48445,0
+TRTN_F.US,D,20250324,000000,24.18,24.4,24.06,24.2,52932,0
+TRTN_F.US,D,20250325,000000,24.265,24.55,24.265,24.38,66703,0
+TRTN_F.US,D,20250326,000000,24.5213,24.82,24.32,24.74,104961,0
+TRTN_F.US,D,20250327,000000,24.54,24.89,24.51,24.8,74193,0
+TRTN_F.US,D,20250328,000000,24.8,25.35,24.71,25.18,159802,0
+TRTN_F.US,D,20250331,000000,25.09,25.32,24.99,25.31,757465,0
+TRTN_F.US,D,20250401,000000,25.35,25.35,24.71,24.73,25855,0
+TRTN_F.US,D,20250402,000000,24.9,25,24.7501,24.93,12898,0
+TRTN_F.US,D,20250403,000000,24.75,24.87,24.68,24.72,17262,0
+TRTN_F.US,D,20250404,000000,24.35,24.65,24.23,24.46,7807,0
+TRTN_F.US,D,20250407,000000,23.81,24.78,23.81,24.08,42196,0
+TRTN_F.US,D,20250408,000000,24.2213,24.49,24.04,24.17,20383,0
+TRTN_F.US,D,20250409,000000,23.99,24.49,23.9,24.23,27752,0
+TRTN_F.US,D,20250410,000000,24.15,24.21,23.99,23.99,15421,0
+TRTN_F.US,D,20250411,000000,23.79,23.85,23.54,23.85,12994,0
+TRTN_F.US,D,20250414,000000,23.54,23.85,23.54,23.85,10089,0
+TRTN_F.US,D,20250415,000000,23.84,23.85,23.7,23.82,9744,0
+TRTN_F.US,D,20250416,000000,23.73,23.85,23.61,23.74,30002,0
+TRTN_F.US,D,20250417,000000,23.82,23.9181,23.74,23.74,36633,0
+TRTN_F.US,D,20250421,000000,23.915,23.915,23.62,23.62,2012,0
+TRTN_F.US,D,20250422,000000,23.57,23.75,23.51,23.53,12454,0
+TRTN_F.US,D,20250423,000000,23.7263,24.06,23.65,23.66,13384,0
+TRTN_F.US,D,20250424,000000,23.65,23.96,23.65,23.74,14320,0
+TRTN_F.US,D,20250425,000000,23.8406,23.8406,23.73,23.8,9564,0
+TRTN_F.US,D,20250428,000000,23.85,24.19,23.8,24.04,14419,0
+TRTN_F.US,D,20250429,000000,24.01,24.33,23.9,24.11,5157,0
+TRTN_F.US,D,20250430,000000,24.02,24.29,24,24.29,11850,0
+TRTN_F.US,D,20250501,000000,24.28,24.4249,23.8701,23.94,4936,0
+TRTN_F.US,D,20250502,000000,23.96,24.01,23.96,23.96,1281,0
+TRTN_F.US,D,20250505,000000,24.18,24.24,24.0201,24.17,14781,0
+TRTN_F.US,D,20250506,000000,24.15,24.24,24.125,24.14,2321,0
+TRTN_F.US,D,20250507,000000,24.14,24.28,24.06,24.06,8892,0
+TRTN_F.US,D,20250508,000000,24.14,24.2751,24.1,24.13,1284,0
+TRTN_F.US,D,20250509,000000,24.3,24.3,23.64,23.64,16948,0
+TRTN_F.US,D,20250512,000000,23.84,24.04,23.74,24,9319,0
+TRTN_F.US,D,20250513,000000,23.9,23.9,23.2,23.7,21225,0
+TRTN_F.US,D,20250514,000000,23.6466,24.07,23.6466,23.85,8105,0
+TRTN_F.US,D,20250515,000000,23.91,23.94,23.7,23.7,24301,0
+TRTN_F.US,D,20250516,000000,23.8,24.02,23.79,23.9701,2641,0
+TRTN_F.US,D,20250519,000000,23.8182,24.105,23.8,24.105,14221,0
+TRTN_F.US,D,20250520,000000,23.9,24.09,23.8904,23.95,8528,0
+TRTN_F.US,D,20250521,000000,24.02,24.03,23.88,23.99,6453,0
+TRTN_F.US,D,20250522,000000,23.87,24.21,23.77,24.1501,6759,0
+TRTN_F.US,D,20250523,000000,24.1351,24.215,24.1015,24.1015,3069,0
+TRTN_F.US,D,20250527,000000,24.05,24.49,24.05,24.49,11130,0
+TRTN_F.US,D,20250528,000000,24.07,24.5513,24.07,24.5513,7579,0
+TRTN_F.US,D,20250529,000000,24.3,24.76,24.3,24.6665,6582,0
+TRTN_F.US,D,20250530,000000,24.5,24.85,24.25,24.74,22949,0
+TRTN_F.US,D,20250602,000000,24.6999,24.84,24.02,24.8,10479,0
+TRTN_F.US,D,20250603,000000,24.55,24.81,24.55,24.76,2042,0
+TRTN_F.US,D,20250604,000000,24.88,25,24.86,24.96,9361,0
+TRTN_F.US,D,20250605,000000,24.75,25,24.75,24.98,8353,0
+TRTN_F.US,D,20250606,000000,25.02,25.02,24.86,24.99,6838,0
+TRTN_F.US,D,20250609,000000,24.4,24.69,24.32,24.6499,8172,0
+TRTN_F.US,D,20250610,000000,24.76,24.76,24.3,24.43,16465,0
+TRTN_F.US,D,20250611,000000,24.5,24.66,24.35,24.41,6240,0
+TRTN_F.US,D,20250612,000000,24.64,24.64,24.22,24.29,11281,0
+TRTN_F.US,D,20250613,000000,24.56,24.8442,24.26,24.45,7638,0
+TRTN_F.US,D,20250616,000000,24.69,24.69,24.5,24.66,5003,0
+TRTN_F.US,D,20250617,000000,24.52,24.72,24.5,24.6,2624,0
+TRTN_F.US,D,20250618,000000,24.6,24.87,24.28,24.53,13739,0
+TRTN_F.US,D,20250620,000000,24.64,24.69,24.43,24.43,2960,0
+TRTN_F.US,D,20250623,000000,24.66,24.742,24.36,24.51,10117,0
+TRTN_F.US,D,20250624,000000,24.45,24.7255,24.45,24.62,3185,0
+TRTN_F.US,D,20250625,000000,24.75,24.75,24.65,24.65,5118,0
+TRTN_F.US,D,20250626,000000,24.53,24.65,24.47,24.47,8352,0
+TRTN_F.US,D,20250627,000000,24.43,24.46,24.43,24.46,2028,0
+TRTN_F.US,D,20250630,000000,24.46,24.46,23.66,23.85,42433,0
+TRTN_F.US,D,20250701,000000,24.01,24.28,23.91,24.06,14205,0
+TRTN_F.US,D,20250702,000000,24.24,24.34,24.11,24.11,18061,0
+TRTN_F.US,D,20250703,000000,24.2,24.35,24.08,24.16,6905,0
+TRTN_F.US,D,20250707,000000,24.3465,24.35,24.1,24.23,8468,0
+TRTN_F.US,D,20250708,000000,24.25,24.33,24.2012,24.33,5891,0
+TRTN_F.US,D,20250709,000000,24.74,24.74,24.19,24.28,28195,0
+TRTN_F.US,D,20250710,000000,24.45,24.69,24.2068,24.34,19778,0
+TRTN_F.US,D,20250711,000000,24.48,24.6455,24.3,24.3,11499,0
+TRTN_F.US,D,20250714,000000,24.41,24.46,24.35,24.46,6783,0
+TRTN_F.US,D,20250715,000000,24.65,24.72,24.59,24.66,6072,0
+TRTN_F.US,D,20250716,000000,24.99,24.99,24.45,24.7,37979,0
+TRTN_F.US,D,20250717,000000,24.83,24.97,24.5501,24.66,21526,0
+TRTN_F.US,D,20250718,000000,24.69,24.8,24.69,24.7,9281,0
+TRTN_F.US,D,20250721,000000,24.79,24.8,24.6009,24.8,7564,0
+TRTN_F.US,D,20250722,000000,24.71,24.8,24.4,24.4,34417,0
+TRTN_F.US,D,20250723,000000,24.8,24.8,24.5,24.65,8784,0
+TRTN_F.US,D,20250724,000000,24.74,24.8,24.67,24.785,66495,0
+TRTN_F.US,D,20250725,000000,24.79,24.8,24.7772,24.8,12739,0
+TRTN_F.US,D,20250728,000000,24.795,24.8,24.7109,24.755,6900,0
+TRTN_F.US,D,20250729,000000,24.78,24.8,24.6,24.79,20301,0
+TRTN_F.US,D,20250730,000000,24.8,25.02,24.8,25.02,17424,0
+TRTN_F.US,D,20250731,000000,24.78,25.07,24.75,25.07,32258,0
+TRTN_F.US,D,20250801,000000,24.79,25.05,24.79,24.97,9931,0
+TRTN_F.US,D,20250804,000000,25,25.13,24.96,25.08,7890,0
+TRTN_F.US,D,20250805,000000,25.1738,25.1738,25.05,25.05,5784,0
+TRTN_F.US,D,20250806,000000,25.12,25.24,25.12,25.16,7584,0
+TRTN_F.US,D,20250807,000000,25.154,25.23,25.05,25.18,7292,0
+TRTN_F.US,D,20250808,000000,25.07,25.25,25.01,25.19,4853,0
+TRTN_F.US,D,20250811,000000,25.14,25.15,25.08,25.15,11241,0
+TRTN_F.US,D,20250812,000000,25.07,25.23,25.07,25.16,18974,0
+TRTN_F.US,D,20250813,000000,25.245,25.46,25.245,25.46,1884,0
+TRTN_F.US,D,20250814,000000,25.26,25.395,25.26,25.395,6750,0
+TRTN_F.US,D,20250815,000000,25.15,25.42,25.15,25.42,6119,0
+TRTN_F.US,D,20250818,000000,25.5,25.56,25.45,25.45,6632,0
+TRTN_F.US,D,20250819,000000,25.4201,25.59,25.4201,25.48,9581,0
+TRTN_F.US,D,20250820,000000,25.51,25.5798,25.0485,25.29,11904,0
+TRTN_F.US,D,20250821,000000,25.32,25.32,25.28,25.29,3427,0
+TRTN_F.US,D,20250822,000000,25.5185,25.5185,25.5,25.5,4514,0
+TRTN_F.US,D,20250825,000000,25.55,25.55,25.13,25.25,5973,0
+TRTN_F.US,D,20250826,000000,25.225,25.225,25.1503,25.1503,2220,0
+TRTN_F.US,D,20250827,000000,25.225,25.59,25.225,25.5,3792,0
+TRTN_F.US,D,20250828,000000,25.34,25.5,25.34,25.455,5476,0
+TRTN_F.US,D,20250829,000000,25.37,25.55,25.26,25.55,4776,0
+TRTN_F.US,D,20250902,000000,25.5006,25.6,25.24,25.4,20029,0
+TRTN_F.US,D,20250903,000000,25.47,25.59,25.25,25.3,23220,0
+TRTN_F.US,D,20250904,000000,25.44,25.45,25.25,25.401,5427,0
+TRTN_F.US,D,20250905,000000,25.5593,25.6,25.42,25.6,3676,0
+TRTN_F.US,D,20250908,000000,25.15,25.46,25.12,25.16,8525,0
+TRTN_F.US,D,20250909,000000,25.29,25.31,25.15,25.15,14421,0
+TRTN_F.US,D,20250910,000000,25.18,25.27,24.74,25.16,7412,0
+TRTN_F.US,D,20250911,000000,25.06,25.48,24.99,25.4186,23082,0
+TRTN_F.US,D,20250912,000000,25.145,25.51,25.1,25.46,7207,0
+TRTN_F.US,D,20250915,000000,25.21,25.59,25.15,25.23,7934,0
+TRTN_F.US,D,20250916,000000,25.35,25.4701,25.35,25.44,4336,0
+TRTN_F.US,D,20250917,000000,25.59,25.74,25.5001,25.52,9761,0
+TRTN_F.US,D,20250918,000000,25.535,25.64,25.45,25.58,4290,0
+TRTN_F.US,D,20250919,000000,25.6,25.7,25.56,25.56,3359,0
+TRTN_F.US,D,20250922,000000,25.4,25.58,25.25,25.28,19797,0
+TRTN_F.US,D,20250923,000000,25.335,25.37,25.21,25.28,2642,0
+TRTN_F.US,D,20250924,000000,25.39,25.4274,25.31,25.37,1783,0
+TRTN_F.US,D,20250925,000000,25.33,25.46,25.0879,25.0879,2392,0
+TRTN_F.US,D,20250926,000000,25.18,25.4502,25.18,25.25,4927,0
+TRTN_F.US,D,20250929,000000,25.4,25.4,25.133,25.28,1998,0
+TRTN_F.US,D,20250930,000000,25.3,25.3226,24.91,24.92,17102,0
+TRTN_F.US,D,20251001,000000,25.31,25.34,25.2066,25.26,5860,0
+TRTN_F.US,D,20251002,000000,25.21,25.21,25.21,25.21,211,0
+TRTN_F.US,D,20251003,000000,25.13,25.14,25.11,25.1101,4562,0
+TRTN_F.US,D,20251006,000000,25.217,25.217,25.0258,25.2,7440,0
+TRTN_F.US,D,20251007,000000,25.17,25.45,25.17,25.34,5445,0
+TRTN_F.US,D,20251008,000000,25.49,25.49,25.34,25.35,4274,0
+TRTN_F.US,D,20251009,000000,25.16,25.3204,25.1,25.1,7291,0
+TRTN_F.US,D,20251010,000000,25.1,25.1,25.1,25.1,1371,0
+TRTN_F.US,D,20251013,000000,25.1937,25.1937,25,25.08,3555,0
+TRTN_F.US,D,20251015,000000,25.1,25.2199,25.1,25.2199,1840,0
+TRTN_F.US,D,20251016,000000,25.15,25.25,25.1,25.15,5292,0
+TRTN_F.US,D,20251017,000000,25.15,25.15,25.05,25.08,1179,0
+TRTN_F.US,D,20251020,000000,25.29,25.34,25.13,25.31,2267,0
+TRTN_F.US,D,20251021,000000,25.4301,25.4301,25.1001,25.25,20483,0
+TRTN_F.US,D,20251022,000000,25.25,25.33,25.05,25.05,6872,0
+TRTN_F.US,D,20251023,000000,25.1,25.11,25.01,25.04,8505,0
+TRTN_F.US,D,20251024,000000,25.09,25.09,24.99,25,17772,0
+TRTN_F.US,D,20251027,000000,25.1008,25.13,25.05,25.05,1346,0
+TRTN_F.US,D,20251029,000000,25.3499,25.3499,25.06,25.08,3278,0
+TRTN_F.US,D,20251030,000000,25.08,25.1,24.8,24.89,11163,0
+TRTN_F.US,D,20251031,000000,24.945,25.1,24.945,25.1,5556,0
+TRTN_F.US,D,20251103,000000,25,25.1,24.91,24.98,9809,0
+TRTN_F.US,D,20251104,000000,24.98,25.08,24.9,24.95,11350,0
+TRTN_F.US,D,20251105,000000,25,25.0899,24.98,25.0899,3071,0
+TRTN_F.US,D,20251106,000000,25.05,25.155,24.9,24.9,20654,0
+TRTN_F.US,D,20251107,000000,24.94,25.09,24.92,24.94,5086,0
+TRTN_F.US,D,20251110,000000,25.02,25.22,25.02,25.22,6255,0
+TRTN_F.US,D,20251111,000000,25.31,25.34,25.25,25.26,3049,0
+TRTN_F.US,D,20251112,000000,25.27,25.35,25.24,25.2732,7202,0
+TRTN_F.US,D,20251113,000000,25.35,25.3524,25.27,25.33,7838,0
+TRTN_F.US,D,20251114,000000,25.32,25.33,25.32,25.33,1268,0
+TRTN_F.US,D,20251117,000000,25.29,25.39,25.26,25.26,7977,0
+TRTN_F.US,D,20251118,000000,25.31,25.33,25.29,25.2998,2168,0
+TRTN_F.US,D,20251119,000000,25.27,25.3,25.25,25.3,8956,0
+TRTN_F.US,D,20251120,000000,25.32,25.32,25.03,25.12,3012,0
+TRTN_F.US,D,20251121,000000,25.25,25.31,25.15,25.19,13453,0
+TRTN_F.US,D,20251124,000000,25.3,25.47,25.3,25.42,13732,0
+TRTN_F.US,D,20251125,000000,25.33,25.49,25.23,25.42,3523,0
+TRTN_F.US,D,20251126,000000,25.5,25.65,25.4,25.65,14001,0
+TRTN_F.US,D,20251128,000000,25.7,25.79,25.49,25.5,5931,0
+TRTN_F.US,D,20251201,000000,25.51,25.9,25.4,25.48,2046,0
+TRTN_F.US,D,20251202,000000,25.6199,25.7,25.3,25.5935,24576,0
+TRTN_F.US,D,20251203,000000,25.56,25.7138,25.432,25.7138,7926,0
+TRTN_F.US,D,20251204,000000,25.8,25.85,25.71,25.71,15419,0
+TRTN_F.US,D,20251205,000000,25.95,25.99,25.8424,25.89,10732,0
+TRTN_F.US,D,20251208,000000,25.35,25.42,25.35,25.37,18979,0
+TRTN_F.US,D,20251209,000000,25.39,25.4,25.38,25.38,2941,0
+TRTN_F.US,D,20251210,000000,25.2,25.4,25.1854,25.39,2724,0
+TRTN_F.US,D,20251211,000000,25.4,25.4,25.335,25.37,12321,0
+TRTN_F.US,D,20251212,000000,25.4,25.4,25.329,25.35,5648,0
+TRTN_F.US,D,20251215,000000,25.35,25.46,25.33,25.37,9811,0
+TRTN_F.US,D,20251216,000000,25.36,25.37,25.3412,25.35,6969,0
+TRTN_F.US,D,20251217,000000,25.35,25.35,25.1,25.3,7394,0
+TRTN_F.US,D,20251218,000000,25.33,25.36,25.2589,25.34,18076,0
+TRTN_F.US,D,20251219,000000,25.35,25.4,25.33,25.35,23964,0
+TRTN_F.US,D,20251222,000000,25.32,25.35,25.275,25.31,8436,0
+TRTN_F.US,D,20251223,000000,25.2786,25.35,25.2,25.2,6897,0
+TRTN_F.US,D,20251224,000000,25.32,25.34,25.3,25.31,5301,0
+TRTN_F.US,D,20251226,000000,25.26,25.35,25.26,25.26,738,0
+TRTN_F.US,D,20251229,000000,25.35,25.35,25.32,25.33,3201,0
+TRTN_F.US,D,20251230,000000,25.33,25.35,25.265,25.265,2436,0
+TRTN_F.US,D,20251231,000000,25.3311,25.35,24.95,24.95,15187,0
+TRTN_F.US,D,20260102,000000,25.17,25.35,25.17,25.2725,11114,0
+TRTN_F.US,D,20260105,000000,25.17,25.35,25.17,25.22,8053,0
+TRTN_F.US,D,20260106,000000,25.25,25.34,25.25,25.34,5362,0
+TRTN_F.US,D,20260107,000000,25.21,25.37,25.21,25.36,29631,0
+TRTN_F.US,D,20260108,000000,25.39,25.4,25.27,25.36,9228,0
+TRTN_F.US,D,20260109,000000,25.19,25.4,25.18,25.32,5445,0
+TRTN_F.US,D,20260112,000000,25.37,25.38,25.18,25.29,6786,0
+TRTN_F.US,D,20260113,000000,25.23,25.32,25.17,25.17,22773,0
+TRTN_F.US,D,20260114,000000,25.275,25.275,25.15,25.2,3194,0
+TRTN_F.US,D,20260115,000000,25.35,25.38,25.1499,25.24,8483,0
+TRTN_F.US,D,20260116,000000,25.26,25.32,25.26,25.32,2467,0
+TRTN_F.US,D,20260120,000000,25.24,25.304,25.05,25.2624,9016,0
+TRTN_F.US,D,20260121,000000,25.2751,25.35,25.25,25.25,3575,0
+TRTN_F.US,D,20260122,000000,25.2,25.34,25.16,25.16,11153,0
+TRTN_F.US,D,20260123,000000,25.33,25.33,25,25.12,10227,0
+TRTN_F.US,D,20260126,000000,25.13,25.19,25.1,25.1,1463,0
+TRTN_F.US,D,20260127,000000,25.1,25.17,25.05,25.14,18435,0
+TRTN_F.US,D,20260128,000000,25.14,25.15,25.06,25.15,3429,0
+TRTN_F.US,D,20260129,000000,25.14,25.165,25.12,25.14,8413,0
+TRTN_F.US,D,20260130,000000,25.15,25.2,25.1,25.2,9938,0
+TRTN_F.US,D,20260202,000000,25.11,25.2,25.0878,25.15,17273,0
+TRTN_F.US,D,20260203,000000,25.16,25.2,25.06,25.06,17187,0
+TRTN_F.US,D,20260204,000000,25.06,25.18,25.06,25.17,17140,0
+TRTN_F.US,D,20260205,000000,25.16,25.19,25.15,25.1641,14640,0
+TRTN_F.US,D,20260206,000000,25.16,25.2,25.1,25.1,10575,0
+TRTN_F.US,D,20260209,000000,25.145,25.15,25.02,25.115,11389,0
+TRTN_F.US,D,20260210,000000,25.14,25.2,25.12,25.17,11185,0
+TRTN_F.US,D,20260211,000000,25.19,25.23,25.1,25.23,9922,0
+TRTN_F.US,D,20260212,000000,25.23,25.25,25.02,25.02,12664,0
+TRTN_F.US,D,20260213,000000,25.15,25.2238,25.1455,25.2238,14130,0
+TRTN_F.US,D,20260217,000000,25.15,25.3,25.15,25.28,17856,0
+TRTN_F.US,D,20260218,000000,25.3,25.36,25.29,25.29,8271,0
diff --git a/daily/us/nyse stocks/2/trv.us.txt b/daily/us/nyse stocks/2/trv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eefced78aa1f0fefabbd5227dfbc165fab205b2b
--- /dev/null
+++ b/daily/us/nyse stocks/2/trv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRV.US,D,20050225,000000,28.5689,29.1801,28.4714,29.0865,2083674.4986812,0
+TRV.US,D,20050228,000000,29.0471,29.061,28.4871,28.7106,2580035.2022742,0
+TRV.US,D,20050301,000000,28.7332,28.998,28.7332,28.7412,2732050.5575897,0
+TRV.US,D,20050302,000000,28.7412,28.8011,28.5335,28.6131,2418141.607495,0
+TRV.US,D,20050303,000000,28.6505,28.7686,28.1723,28.4025,2603796.0158778,0
+TRV.US,D,20050304,000000,28.6201,28.8347,28.2047,28.6505,3744267.3135298,0
+TRV.US,D,20050307,000000,28.626,28.8562,28.4871,28.7529,1909235.4788191,0
+TRV.US,D,20050308,000000,28.6505,28.7529,28.4321,28.5403,2970022.4469413,0
+TRV.US,D,20050309,000000,28.4025,28.5777,28.2383,28.3208,1576904.1506423,0
+TRV.US,D,20050310,000000,28.4262,28.7843,28.3474,28.7843,2207668.655897,0
+TRV.US,D,20050311,000000,28.685,28.6929,28.3041,28.3888,2032424.908031,0
+TRV.US,D,20050314,000000,28.3957,28.6201,28.2607,28.5777,2210471.994992,0
+TRV.US,D,20050315,000000,28.5777,28.6131,28.2844,28.3386,1939931.9911039,0
+TRV.US,D,20050316,000000,28.252,28.252,27.7531,28.126,3072261.5141393,0
+TRV.US,D,20050317,000000,28.1122,28.1723,27.7924,27.9832,1605865.2141506,0
+TRV.US,D,20050318,000000,27.9341,28.061,27.4606,27.69,4554933.2347954,0
+TRV.US,D,20050321,000000,27.69,27.7608,27.1536,27.2806,3056642.4751522,0
+TRV.US,D,20050322,000000,27.3179,27.6044,26.8751,26.8889,2470728.3472023,0
+TRV.US,D,20050323,000000,26.8889,27.378,26.8889,27.3534,3065587.961702,0
+TRV.US,D,20050324,000000,27.384,27.4322,27.1093,27.1664,2898220.7939964,0
+TRV.US,D,20050328,000000,27.2746,27.5561,27.2343,27.2806,2590978.283844,0
+TRV.US,D,20050329,000000,27.1606,27.496,27.1536,27.2343,2687608.640711,0
+TRV.US,D,20050330,000000,27.3466,27.5345,26.9961,27.503,3325578.1033858,0
+TRV.US,D,20050331,000000,27.5817,27.6113,27.3534,27.5177,2500890.4062926,0
+TRV.US,D,20050401,000000,27.5503,27.5965,26.0366,26.4922,6891530.0872866,0
+TRV.US,D,20050404,000000,26.5976,26.8624,26.1153,26.6193,5345323.4649998,0
+TRV.US,D,20050405,000000,26.6113,26.6763,26.3752,26.4342,3071326.7290841,0
+TRV.US,D,20050406,000000,26.5011,26.7609,26.3968,26.5474,2298290.9866431,0
+TRV.US,D,20050407,000000,26.4834,26.7323,26.4037,26.6685,2750608.0730765,0
+TRV.US,D,20050408,000000,26.6261,26.7943,26.3752,26.4342,3656572.2825054,0
+TRV.US,D,20050411,000000,26.5248,26.5248,26.2984,26.3348,2943998.8438616,0
+TRV.US,D,20050412,000000,26.3348,26.691,26.1153,26.5612,5555533.2542832,0
+TRV.US,D,20050413,000000,26.5248,26.5976,26.0603,26.0976,3203192.3861071,0
+TRV.US,D,20050414,000000,26.0976,26.1566,25.9745,26.0139,3126850.9292204,0
+TRV.US,D,20050415,000000,25.9313,25.9992,25.5405,25.5484,3394449.4083969,0
+TRV.US,D,20050418,000000,25.4136,25.7304,25.4136,25.6163,3612129.349556,0
+TRV.US,D,20050419,000000,25.5937,25.7531,25.4293,25.5484,3126850.9292204,0
+TRV.US,D,20050420,000000,25.5405,25.7738,25.2472,25.2562,2344335.2470351,0
+TRV.US,D,20050421,000000,25.4756,25.8043,25.2472,25.7975,2064588.6264241,0
+TRV.US,D,20050422,000000,25.6606,26.0366,25.5937,25.8112,2596715.0190848,0
+TRV.US,D,20050425,000000,26.075,26.3081,25.8644,26.0366,2148671.5260668,0
+TRV.US,D,20050426,000000,25.9263,26.2088,25.6911,25.7668,2097954.3564697,0
+TRV.US,D,20050427,000000,25.6026,26.4342,25.5858,26.4115,4239957.4104527,0
+TRV.US,D,20050428,000000,26.261,26.5248,26.1852,26.1852,1998123.3768595,0
+TRV.US,D,20050429,000000,26.3348,26.8702,26.1646,26.825,5639619.202138,0
+TRV.US,D,20050502,000000,26.9754,27.0611,26.7856,26.9587,2503559.6240534,0
+TRV.US,D,20050503,000000,27.7304,27.8317,27.2275,27.627,6189631.4875448,0
+TRV.US,D,20050504,000000,27.7224,28.5964,27.6821,28.3208,5228543.4098401,0
+TRV.US,D,20050505,000000,28.3612,28.6201,28.1329,28.5403,3500151.2445819,0
+TRV.US,D,20050506,000000,28.6201,28.6683,28.3386,28.4094,3318502.1869464,0
+TRV.US,D,20050509,000000,28.4794,28.626,28.2844,28.626,2901155.2062131,0
+TRV.US,D,20050510,000000,28.3386,28.6201,28.0758,28.252,3270321.1298468,0
+TRV.US,D,20050511,000000,28.252,28.6595,28.0758,28.5886,3045840.6274113,0
+TRV.US,D,20050512,000000,28.561,28.7332,28.3681,28.3888,2988173.5341432,0
+TRV.US,D,20050513,000000,28.4714,28.4714,27.7224,27.9272,3470926.0026883,0
+TRV.US,D,20050516,000000,27.8878,28.2323,27.5729,28.2116,2527181.2359695,0
+TRV.US,D,20050517,000000,28.0374,28.4714,27.8632,28.4025,3094147.6772791,0
+TRV.US,D,20050518,000000,28.4094,28.5886,28.1723,28.2323,8222187.4686976,0
+TRV.US,D,20050519,000000,28.2914,28.4626,28.1565,28.4094,3456110.6756344,0
+TRV.US,D,20050520,000000,28.4094,28.4094,27.9775,28.0216,3728918.5493519,0
+TRV.US,D,20050523,000000,28.2844,28.6131,28.126,28.3386,3188244.9698607,0
+TRV.US,D,20050524,000000,28.4321,28.6043,28.2982,28.3523,4065517.3745199,0
+TRV.US,D,20050525,000000,28.3681,28.4321,28.188,28.313,3040623.1043045,0
+TRV.US,D,20050526,000000,28.4025,28.6131,28.3386,28.5265,2254510.531798,0
+TRV.US,D,20050527,000000,28.6358,28.6929,28.4626,28.5826,1793254.0552391,0
+TRV.US,D,20050531,000000,28.6595,28.6595,28.3681,28.3828,3323975.7598728,0
+TRV.US,D,20050601,000000,28.3957,28.685,28.3957,28.5886,2632352.6832428,0
+TRV.US,D,20050602,000000,28.5886,28.8011,28.4478,28.7332,2849238.057105,0
+TRV.US,D,20050603,000000,28.7332,28.9026,28.6043,28.7529,3008994.8551766,0
+TRV.US,D,20050606,000000,28.7529,28.8425,28.6358,28.7106,2948936.9475227,0
+TRV.US,D,20050607,000000,28.7332,29.1092,28.6358,28.8897,2528250.1423587,0
+TRV.US,D,20050608,000000,29.0117,29.0955,28.8691,28.9586,4826672.2021237,0
+TRV.US,D,20050609,000000,28.9586,29.4516,28.8562,29.4162,4352866.2361991,0
+TRV.US,D,20050610,000000,29.432,29.432,29.2105,29.3306,4575491.3935142,0
+TRV.US,D,20050613,000000,29.2598,29.3306,29.0471,29.118,2437359.5689446,0
+TRV.US,D,20050614,000000,29.1092,29.432,29.0778,29.2598,2221411.012279,0
+TRV.US,D,20050615,000000,29.37,29.4015,29.0384,29.3041,1857981.823886,0
+TRV.US,D,20050616,000000,29.3041,29.3041,29.1013,29.1673,1618545.7766383,0
+TRV.US,D,20050617,000000,29.3848,29.3937,29.1013,29.1407,3199853.577747,0
+TRV.US,D,20050620,000000,29.0471,29.2105,28.8897,29.1249,1522580.9460878,0
+TRV.US,D,20050621,000000,29.1476,29.2598,29.0314,29.1092,1442772.6559311,0
+TRV.US,D,20050622,000000,29.1092,29.2519,28.9026,29.0314,2798120.5556474,0
+TRV.US,D,20050623,000000,29.0314,29.0471,28.6772,28.7412,2067660.208187,0
+TRV.US,D,20050624,000000,28.6772,28.8897,28.5777,28.5886,1842102.6707965,0
+TRV.US,D,20050627,000000,28.5265,29.0314,28.4478,28.9026,2734326.555985,0
+TRV.US,D,20050628,000000,28.9203,29.1673,28.6595,29.1544,2034828.931336,0
+TRV.US,D,20050629,000000,29.3179,29.8956,29.3109,29.8739,4906354.499512,0
+TRV.US,D,20050630,000000,29.8956,30.0049,29.6101,29.6181,5284200.7152397,0
+TRV.US,D,20050701,000000,29.686,29.7824,29.5797,29.6702,1957815.8517085,0
+TRV.US,D,20050705,000000,29.552,30.249,29.5196,30.179,2674532.8267164,0
+TRV.US,D,20050706,000000,30.0599,30.236,30.0049,30.0294,2314171.1558035,0
+TRV.US,D,20050707,000000,29.746,30.304,29.559,30.304,3039027.8732863,0
+TRV.US,D,20050708,000000,30.121,30.1269,29.7017,29.9929,5754662.7924506,0
+TRV.US,D,20050711,000000,30.1948,30.7045,30.0983,30.6583,5162745.7187333,0
+TRV.US,D,20050712,000000,30.6583,30.8237,30.4714,30.7135,3822742.5189121,0
+TRV.US,D,20050713,000000,30.5323,30.6829,30.4369,30.5855,3092142.969764,0
+TRV.US,D,20050714,000000,30.8315,31.0638,30.7646,30.86,2852041.3961999,0
+TRV.US,D,20050715,000000,30.8679,31.11,30.8679,31.0638,2467923.9920368,0
+TRV.US,D,20050718,000000,31.0688,31.2045,30.9358,31.0962,1786446.3814677,0
+TRV.US,D,20050719,000000,31.2448,31.3925,30.984,31.2892,2321781.5254374,0
+TRV.US,D,20050720,000000,31.0962,31.4013,30.9526,31.1612,2172563.4127923,0
+TRV.US,D,20050721,000000,31.0775,31.0874,30.5786,30.6888,3397119.6422283,0
+TRV.US,D,20050722,000000,30.6308,30.8679,30.4556,30.7873,2305897.2919943,0
+TRV.US,D,20050725,000000,30.7183,30.8315,30.429,30.5323,1539534.08592,0
+TRV.US,D,20050726,000000,30.5402,30.7045,30.4211,30.5855,1943533.9617785,0
+TRV.US,D,20050727,000000,30.7135,31.0451,30.6308,31.0254,3212930.4078124,0
+TRV.US,D,20050728,000000,31.8058,32.3,31.6857,32.2566,6502209.3850066,0
+TRV.US,D,20050729,000000,32.4811,33.1532,32.4653,32.982,5743452.4842835,0
+TRV.US,D,20050801,000000,33.1384,33.3264,32.975,33.1857,4722301.4185716,0
+TRV.US,D,20050802,000000,33.3431,33.6728,33.108,33.4376,3313701.2528315,0
+TRV.US,D,20050803,000000,33.3825,33.6177,33.1936,33.4435,3067322.3944076,0
+TRV.US,D,20050804,000000,33.5794,33.8736,33.3599,33.5183,4184971.7277939,0
+TRV.US,D,20050805,000000,33.5951,33.5951,32.788,32.975,3738258.2713381,0
+TRV.US,D,20050808,000000,33.1689,33.2093,32.668,32.7112,2192049.6169099,0
+TRV.US,D,20050809,000000,33.1532,33.3825,33.045,33.2655,4293208.6604057,0
+TRV.US,D,20050810,000000,33.351,33.8884,33.2448,33.3353,3003522.2983209,0
+TRV.US,D,20050811,000000,33.414,33.532,33.1473,33.4524,3026219.2858889,0
+TRV.US,D,20050812,000000,33.4524,33.5517,33.1936,33.2655,2825077.9277115,0
+TRV.US,D,20050815,000000,33.3019,33.5243,33.1857,33.4072,2998854.4694693,0
+TRV.US,D,20050816,000000,33.4072,33.4298,32.9436,33.0194,2680405.7154326,0
+TRV.US,D,20050817,000000,32.9505,33.045,32.7793,32.8097,4487666.3054387,0
+TRV.US,D,20050818,000000,32.7546,33.0114,32.4485,32.8993,6250488.0267783,0
+TRV.US,D,20050819,000000,33.045,33.3353,32.9071,33.2241,3100283.7283098,0
+TRV.US,D,20050822,000000,33.3431,33.9327,33.3431,33.8245,4863507.8136512,0
+TRV.US,D,20050823,000000,33.8884,33.9258,33.602,33.7378,2586041.1962536,0
+TRV.US,D,20050824,000000,33.7684,33.8352,33.2368,33.2792,2542800.2749567,0
+TRV.US,D,20050825,000000,33.475,33.4839,33.1689,33.414,2565619.1910102,0
+TRV.US,D,20050826,000000,33.2506,33.7447,33.0291,33.5243,3069186.8841644,0
+TRV.US,D,20050829,000000,33.475,33.475,32.1956,33.1689,5601313.3362899,0
+TRV.US,D,20050830,000000,33.1532,33.1621,32.4653,32.9269,3856237.2899381,0
+TRV.US,D,20050831,000000,32.4397,32.6611,31.6947,32.2251,9227852.6006856,0
+TRV.US,D,20050901,000000,32.0499,32.3551,31.543,31.6248,6144252.7534693,0
+TRV.US,D,20050902,000000,31.8058,31.9702,31.6198,31.798,3080936.7258797,0
+TRV.US,D,20050906,000000,32.0676,32.4811,31.9545,32.42,4587100.0014005,0
+TRV.US,D,20050907,000000,32.2113,32.3551,32.0676,32.1956,3092142.969764,0
+TRV.US,D,20050908,000000,32.6306,32.6306,31.6553,31.7694,5663510.0727928,0
+TRV.US,D,20050909,000000,31.7625,31.7911,31.2045,31.363,7405911.8210302,0
+TRV.US,D,20050912,000000,31.0962,31.5283,31.0962,31.4013,5932439.6046021,0
+TRV.US,D,20050913,000000,31.5057,32.4485,31.4693,31.9181,5430609.3923657,0
+TRV.US,D,20050914,000000,31.9181,32.0972,31.8452,31.8719,4193643.8913222,0
+TRV.US,D,20050915,000000,31.8797,32.3226,31.8719,32.2035,3515897.292408,0
+TRV.US,D,20050916,000000,32.4042,32.7476,32.3688,32.5892,6060166.8056145,0
+TRV.US,D,20050919,000000,32.7035,32.795,32.3688,32.5824,4170416.5148423,0
+TRV.US,D,20050920,000000,32.5214,32.8924,32.2634,32.3551,4344329.2100756,0
+TRV.US,D,20050921,000000,32.3551,32.3551,31.3856,31.4545,4956803.426441,0
+TRV.US,D,20050922,000000,31.2528,31.6641,30.4714,31.4614,4958670.96441,0
+TRV.US,D,20050923,000000,31.543,32.4042,31.363,32.0292,3846895.5358105,0
+TRV.US,D,20050926,000000,33.4927,33.5006,32.7409,32.9269,7052221.6704133,0
+TRV.US,D,20050927,000000,32.9269,33.1148,32.6306,32.9071,3812995.3525704,0
+TRV.US,D,20050928,000000,32.4731,33.1936,32.1719,33.0047,3600516.6773868,0
+TRV.US,D,20050929,000000,33.0922,33.7152,32.8639,33.6493,4436419.7630007,0
+TRV.US,D,20050930,000000,33.6493,33.9041,33.231,33.6177,3934455.4294301,0
+TRV.US,D,20051003,000000,33.4524,33.4602,32.668,32.8639,3985835.0771315,0
+TRV.US,D,20051004,000000,33.2949,33.2949,32.5972,32.6925,3175024.8738249,0
+TRV.US,D,20051005,000000,32.5892,32.6552,32.0843,32.0843,4587237.1709467,0
+TRV.US,D,20051006,000000,32.0843,32.2035,31.8452,32.0165,3044364.2766665,0
+TRV.US,D,20051007,000000,32.0096,32.0165,31.3925,31.8205,4307490.5503358,0
+TRV.US,D,20051010,000000,31.7911,31.8797,31.3708,31.4299,2212199.3152026,0
+TRV.US,D,20051011,000000,31.4693,31.6947,31.176,31.2615,2121044.5634034,0
+TRV.US,D,20051012,000000,31.0962,31.6641,31.0874,31.3551,2471398.9538724,0
+TRV.US,D,20051013,000000,31.3551,31.4919,31.0775,31.0775,2887276.6963558,0
+TRV.US,D,20051014,000000,31.0874,31.859,31.0549,31.7153,3100822.2457873,0
+TRV.US,D,20051017,000000,31.6553,31.6947,31.1829,31.483,1861583.7945607,0
+TRV.US,D,20051018,000000,31.2822,31.3551,30.9063,30.9978,3301683.1684481,0
+TRV.US,D,20051019,000000,30.992,31.8719,30.674,31.8452,3973693.0321214,0
+TRV.US,D,20051020,000000,31.8866,32.2113,31.2528,31.4772,3364418.4224284,0
+TRV.US,D,20051021,000000,31.8058,31.9485,31.4693,31.6947,3503088.7050107,0
+TRV.US,D,20051024,000000,31.7212,32.4317,31.7025,32.2763,3022211.9030002,0
+TRV.US,D,20051025,000000,32.2841,32.4811,32.0223,32.4042,3561415.228171,0
+TRV.US,D,20051026,000000,32.2035,32.982,32.2035,32.6483,4361410.3748175,0
+TRV.US,D,20051027,000000,33.9041,33.9041,32.9673,32.982,4663711.7330968,0
+TRV.US,D,20051028,000000,32.9673,33.3353,32.3471,33.3096,4662109.3895838,0
+TRV.US,D,20051031,000000,33.475,33.8736,33.4672,33.7378,5126840.8279781,0
+TRV.US,D,20051101,000000,33.7378,34.2713,33.6099,34.0222,6955058.8924931,0
+TRV.US,D,20051102,000000,34.0222,34.5635,33.8805,34.5212,5118163.5840963,0
+TRV.US,D,20051103,000000,34.8037,34.8037,34.1138,34.3854,3933785.8388309,0
+TRV.US,D,20051104,000000,34.2771,34.3294,33.9721,34.2555,3511629.795417,0
+TRV.US,D,20051107,000000,34.3136,34.3539,33.8657,34.3067,4146397.6192778,0
+TRV.US,D,20051108,000000,33.9789,34.1068,33.7526,33.8657,3569954.2864359,0
+TRV.US,D,20051109,000000,33.9395,34.3136,33.7526,33.9789,3622675.1474774,0
+TRV.US,D,20051110,000000,34.1404,34.6915,33.8441,34.6364,3557142.6508264,0
+TRV.US,D,20051111,000000,34.7269,34.7496,34.3628,34.4798,2648101.7792811,0
+TRV.US,D,20051114,000000,34.9228,35.0714,34.0743,34.3067,3555671.3804353,0
+TRV.US,D,20051115,000000,34.2427,34.4267,33.9258,34.1649,2619269.7567531,0
+TRV.US,D,20051116,000000,34.2771,34.2771,33.7004,33.9858,1914441.8251482,0
+TRV.US,D,20051117,000000,34.0743,35.0281,33.8657,34.9228,3795114.5401779,0
+TRV.US,D,20051118,000000,35.1403,35.1403,34.4002,34.8037,3232954.1133368,0
+TRV.US,D,20051121,000000,34.7013,34.8263,34.4484,34.6531,2010932.9803276,0
+TRV.US,D,20051122,000000,34.6531,34.8657,34.407,34.8263,2956545.2850153,0
+TRV.US,D,20051123,000000,34.84,35.1856,34.7072,34.9159,1921381.5881121,0
+TRV.US,D,20051125,000000,35.0281,35.0281,34.4641,34.7013,818683.73525512,0
+TRV.US,D,20051128,000000,34.84,35.095,34.6364,34.84,2697220.6696479,0
+TRV.US,D,20051129,000000,35.0281,35.1324,34.7702,34.9907,3881601.4631255,0
+TRV.US,D,20051130,000000,35.0793,35.1924,34.8657,34.8657,2945999.4870939,0
+TRV.US,D,20051201,000000,34.9513,35.1167,34.7219,34.8785,4301620.7098317,0
+TRV.US,D,20051202,000000,34.8037,35.0281,34.6777,34.84,2176837.0062075,0
+TRV.US,D,20051205,000000,34.7269,34.84,33.8352,33.9937,5018866.04161,0
+TRV.US,D,20051206,000000,34.2427,34.414,33.8884,34.0469,3902152.5093495,0
+TRV.US,D,20051207,000000,33.9642,34.0015,33.2949,33.351,2735787.6656691,0
+TRV.US,D,20051208,000000,33.3599,33.5724,33.1857,33.2949,3675658.1547625,0
+TRV.US,D,20051209,000000,33.546,34.292,33.4524,34.0085,3674595.3447975,0
+TRV.US,D,20051212,000000,33.9563,34.0843,33.5243,33.7152,3402189.8350819,0
+TRV.US,D,20051213,000000,33.6807,34.0695,33.475,33.7604,2974960.5506024,0
+TRV.US,D,20051214,000000,33.8657,34.0546,33.7329,33.8293,3590510.4130134,0
+TRV.US,D,20051215,000000,33.9789,33.9789,33.3096,33.724,3434219.4321411,0
+TRV.US,D,20051216,000000,33.724,33.9563,33.5517,33.5517,6483254.5858715,0
+TRV.US,D,20051219,000000,33.3825,33.4298,33.0114,33.2448,4179492.0584433,0
+TRV.US,D,20051220,000000,32.6611,33.8441,32.6611,33.7901,4094611.5432915,0
+TRV.US,D,20051221,000000,33.9041,34.2771,33.6493,33.852,3224680.2495278,0
+TRV.US,D,20051222,000000,33.9789,34.0143,33.5577,33.913,1868256.3309273,0
+TRV.US,D,20051223,000000,33.913,34.1571,33.8245,33.9642,1197592.7609476,0
+TRV.US,D,20051227,000000,33.9937,34.2771,33.4209,33.4672,1796454.6779824,0
+TRV.US,D,20051228,000000,33.5794,33.724,33.3019,33.4032,3529643.7130728,0
+TRV.US,D,20051229,000000,33.414,33.7841,33.2506,33.546,3447567.5530866,0
+TRV.US,D,20051230,000000,33.3678,33.546,33.1621,33.4672,2180035.5968095,0
+TRV.US,D,20060103,000000,33.602,34.4641,33.3599,34.4562,5130174.5559847,0
+TRV.US,D,20060104,000000,34.4562,34.9228,34.3539,34.84,3050905.7399114,0
+TRV.US,D,20060105,000000,35.0586,35.1974,34.8982,35.1787,4096480.0973313,0
+TRV.US,D,20060106,000000,35.2131,35.6865,35.2061,35.3716,3525511.3534865,0
+TRV.US,D,20060109,000000,34.9986,35.4779,34.9513,35.3853,2938258.044338,0
+TRV.US,D,20060110,000000,35.2515,35.3568,34.9071,35.1324,2320977.8135041,0
+TRV.US,D,20060111,000000,35.3489,35.723,35.2435,35.7003,3237223.6424693,0
+TRV.US,D,20060112,000000,35.723,35.8834,35.4247,35.4926,3339193.4509286,0
+TRV.US,D,20060113,000000,35.5006,35.5507,35.2515,35.4011,2295086.299617,0
+TRV.US,D,20060117,000000,35.2899,35.3795,34.7142,34.785,2843894.5412299,0
+TRV.US,D,20060118,000000,34.7949,35.1403,34.5114,34.6127,1941400.2132829,0
+TRV.US,D,20060119,000000,34.7643,35.1403,34.1295,34.4198,5144720.6242999,0
+TRV.US,D,20060120,000000,34.4641,34.5498,33.6246,33.724,6768876.1273399,0
+TRV.US,D,20060123,000000,33.8293,34.2506,33.7901,34.1207,3321710.9382553,0
+TRV.US,D,20060124,000000,33.5183,34.3933,33.5183,33.9563,3884000.406077,0
+TRV.US,D,20060125,000000,33.9041,33.913,33.3431,33.5006,3838889.9146696,0
+TRV.US,D,20060126,000000,34.0546,34.9071,34.0389,34.6127,6350591.3133394,0
+TRV.US,D,20060127,000000,34.4641,35.2899,34.4267,34.8726,4663445.5225701,0
+TRV.US,D,20060130,000000,35.1324,35.1324,34.5842,34.6531,3607189.2137534,0
+TRV.US,D,20060131,000000,34.4267,34.5114,33.8963,34.0015,4515964.8908429,0
+TRV.US,D,20060201,000000,33.9858,34.5301,33.9395,34.1729,4141860.863548,0
+TRV.US,D,20060202,000000,34.0143,34.0626,33.0587,33.9395,6143050.7418168,0
+TRV.US,D,20060203,000000,33.6413,34.0901,33.5243,33.5577,3025945.9628673,0
+TRV.US,D,20060206,000000,33.4376,33.5517,32.7793,33.0646,3950200.4611857,0
+TRV.US,D,20060207,000000,32.915,33.2241,32.788,32.795,2835760.895179,0
+TRV.US,D,20060208,000000,32.7793,32.8186,32.42,32.7261,3061449.5056913,0
+TRV.US,D,20060209,000000,32.6611,33.0291,32.3304,32.5608,3707954.9784189,0
+TRV.US,D,20060210,000000,32.5608,32.8343,32.4888,32.6925,1918842.4274025,0
+TRV.US,D,20060213,000000,32.6149,32.8403,32.3304,32.4259,3041163.6539233,0
+TRV.US,D,20060214,000000,32.6395,33.5951,32.5824,33.2241,3580096.7042847,0
+TRV.US,D,20060215,000000,33.1473,33.231,32.8717,32.8993,2703228.6957689,0
+TRV.US,D,20060216,000000,33.045,33.0508,32.4888,32.5214,4418395.6846378,0
+TRV.US,D,20060217,000000,32.5214,32.5538,32.1355,32.2389,5172351.651246,0
+TRV.US,D,20060221,000000,31.7694,32.0913,31.679,32.044,5299680.5525393,0
+TRV.US,D,20060222,000000,32.2173,32.3068,32.0676,32.2566,5873452.6354789,0
+TRV.US,D,20060223,000000,31.9791,31.9939,31.424,31.8452,6238479.0870314,0
+TRV.US,D,20060224,000000,31.6493,32.0676,31.6031,31.8797,2645437.6418739,0
+TRV.US,D,20060227,000000,31.9939,32.3383,31.9181,32.2634,2719639.2538409,0
+TRV.US,D,20060228,000000,32.0676,32.3688,31.8797,32.2035,4768483.8645803,0
+TRV.US,D,20060301,000000,32.293,32.3688,31.9633,32.0766,3350537.8804298,0
+TRV.US,D,20060302,000000,31.9338,32.0372,31.7291,31.9101,4417068.6962878,0
+TRV.US,D,20060303,000000,31.7212,32.2173,31.5657,32.1208,4014261.6874454,0
+TRV.US,D,20060306,000000,32.0223,32.1424,31.679,31.8118,2971755.8635763,0
+TRV.US,D,20060307,000000,31.6553,31.9791,31.551,31.9417,2734590.7343702,0
+TRV.US,D,20060308,000000,31.7764,31.9879,31.6493,31.8719,5138187.2896207,0
+TRV.US,D,20060309,000000,31.9181,31.9181,31.483,31.5657,2532121.3717719,0
+TRV.US,D,20060310,000000,31.6415,31.8649,31.4919,31.7094,2330316.5194195,0
+TRV.US,D,20060313,000000,31.859,32.0843,31.7537,31.9633,2884738.5517169,0
+TRV.US,D,20060314,000000,31.9791,32.2173,31.8118,32.0676,3309027.3275555,0
+TRV.US,D,20060315,000000,32.1651,32.3304,31.9181,32.1651,5308357.796421,0
+TRV.US,D,20060316,000000,32.2477,32.3895,32.107,32.1886,4639822.8945834,0
+TRV.US,D,20060317,000000,32.1287,32.1799,30.984,31.1347,11310463.273331,0
+TRV.US,D,20060320,000000,31.551,31.6947,31.3266,31.3925,7767604.544576,0
+TRV.US,D,20060321,000000,30.803,31.6031,30.803,31.0688,5607715.5978471,0
+TRV.US,D,20060322,000000,31.2193,31.363,30.992,31.1554,4737383.9722227,0
+TRV.US,D,20060323,000000,31.0254,31.1347,30.9221,30.992,3978362.8931144,0
+TRV.US,D,20060324,000000,30.9753,31.1554,30.6829,31.0638,5228809.6203668,0
+TRV.US,D,20060327,000000,30.9614,31.0451,30.795,30.8974,4406785.0446101,0
+TRV.US,D,20060328,000000,30.8315,30.8847,30.4556,30.5323,4806386.3503556,0
+TRV.US,D,20060329,000000,30.6426,31.5597,30.6426,31.4387,5361206.6823722,0
+TRV.US,D,20060330,000000,31.4387,31.7291,31.4102,31.6031,3969690.7295862,0
+TRV.US,D,20060331,000000,31.4545,31.738,31.1032,31.3138,3275926.7919658,0
+TRV.US,D,20060403,000000,31.4988,31.8205,31.2528,31.5657,3059448.8624592,0
+TRV.US,D,20060404,000000,31.6415,31.8866,31.4387,31.7291,2516635.4380481,0
+TRV.US,D,20060405,000000,31.8452,31.9338,31.543,31.6641,2349542.6094349,0
+TRV.US,D,20060406,000000,32.3383,32.3383,31.4162,31.5727,2521976.9217818,0
+TRV.US,D,20060407,000000,31.5804,31.7025,30.8404,30.9358,2561622.9848993,0
+TRV.US,D,20060410,000000,30.8974,31.1464,30.7419,31.0184,2572161.6703258,0
+TRV.US,D,20060411,000000,31.551,31.551,30.7135,30.795,1586113.8155771,0
+TRV.US,D,20060412,000000,30.8315,31.1681,30.7183,30.9063,2049637.1458949,0
+TRV.US,D,20060413,000000,30.8315,31.0254,30.5924,30.7351,1850244.445413,0
+TRV.US,D,20060417,000000,30.1406,31.0037,30.1406,30.803,3009663.4297051,0
+TRV.US,D,20060418,000000,30.7183,31.4162,30.7183,31.3186,3412197.115526,0
+TRV.US,D,20060419,000000,31.4693,32.2477,31.363,32.2173,5906946.3904342,0
+TRV.US,D,20060420,000000,32.2566,32.5608,32.0292,32.42,3723177.7498284,0
+TRV.US,D,20060421,000000,32.5676,32.5676,31.738,32.0017,2455512.6882879,0
+TRV.US,D,20060424,000000,32.0096,32.2704,31.8058,32.1799,2697484.8480331,0
+TRV.US,D,20060425,000000,32.3,32.668,32.0676,32.1287,2938124.9390747,0
+TRV.US,D,20060426,000000,32.3304,32.8265,32.3304,32.8019,2648370.0219492,0
+TRV.US,D,20060427,000000,32.7645,33.1532,32.4888,32.7546,2833619.0181178,0
+TRV.US,D,20060428,000000,32.856,33.2712,32.7261,32.9897,2541731.3685675,0
+TRV.US,D,20060501,000000,32.9673,33.1473,32.3954,32.5214,2852578.8976066,0
+TRV.US,D,20060502,000000,33.7152,34.2997,33.7152,34.1649,8662895.9472446,0
+TRV.US,D,20060503,000000,34.2997,34.5301,34.2555,34.3539,4158810.9551682,0
+TRV.US,D,20060504,000000,34.4562,34.6127,34.3539,34.3628,4683599.2851457,0
+TRV.US,D,20060505,000000,34.4641,34.5369,33.9937,34.285,5124972.2739385,0
+TRV.US,D,20060508,000000,34.0901,34.2771,34.0743,34.1571,2939461.0720612,0
+TRV.US,D,20060509,000000,34.1295,34.2713,33.9327,33.9327,3011534.0158862,0
+TRV.US,D,20060510,000000,33.8736,34.1068,33.7684,34.0901,2746203.4065393,0
+TRV.US,D,20060511,000000,34.7416,34.7416,33.7004,33.7771,3303026.4139295,0
+TRV.US,D,20060512,000000,33.7841,33.9485,33.4927,33.5086,2789445.343907,0
+TRV.US,D,20060515,000000,33.414,33.6728,32.8845,33.6728,3281933.802016,0
+TRV.US,D,20060516,000000,33.7152,33.7152,33.4672,33.5577,2063252.4934376,0
+TRV.US,D,20060517,000000,33.4927,33.6571,33.231,33.4032,3664718.1214047,0
+TRV.US,D,20060518,000000,33.3885,33.6728,33.0194,33.1148,2711500.5274366,0
+TRV.US,D,20060519,000000,33.1936,33.7004,33.0991,33.4524,4361275.2374128,0
+TRV.US,D,20060522,000000,33.3678,33.6177,32.9436,33.0114,5276055.892411,0
+TRV.US,D,20060523,000000,33.0114,33.3953,32.856,32.856,3119242.5917278,0
+TRV.US,D,20060524,000000,32.795,33.108,32.5214,32.7261,3619471.4765219,0
+TRV.US,D,20060525,000000,32.9269,33.0291,32.6149,32.856,3048905.0966791,0
+TRV.US,D,20060526,000000,32.9269,33.108,32.6611,32.8265,2856044.7148057,0
+TRV.US,D,20060530,000000,32.7793,32.8403,32.3551,32.3551,2612202.9849501,0
+TRV.US,D,20060531,000000,32.4042,32.982,32.3619,32.982,3274323.432382,0
+TRV.US,D,20060601,000000,32.856,33.3353,32.856,33.2712,3385634.9949689,0
+TRV.US,D,20060602,000000,33.2171,33.2949,32.6395,32.8186,4103151.6176272,0
+TRV.US,D,20060605,000000,32.7409,32.788,31.9259,31.9417,4036552.2467286,0
+TRV.US,D,20060606,000000,31.3463,32.2477,31.3463,32.0165,3718636.9298157,0
+TRV.US,D,20060607,000000,31.859,32.3226,31.7291,32.0165,3642294.4568583,0
+TRV.US,D,20060608,000000,32.0165,32.5538,31.8719,32.4731,6132375.902915,0
+TRV.US,D,20060609,000000,32.4574,32.5608,32.1208,32.293,2709230.6254656,0
+TRV.US,D,20060612,000000,32.3895,32.4259,31.9545,31.9939,2355946.9031335,0
+TRV.US,D,20060613,000000,32.0223,32.1504,31.6248,31.6947,3881063.9617188,0
+TRV.US,D,20060614,000000,31.5804,31.9338,31.4476,31.8797,3120444.6033803,0
+TRV.US,D,20060615,000000,31.9485,32.9199,31.8058,32.8343,3432221.837121,0
+TRV.US,D,20060616,000000,32.7261,32.9505,32.5892,32.8786,4202990.7258032,0
+TRV.US,D,20060619,000000,32.9673,33.3019,32.8403,33.1227,4172820.5381472,0
+TRV.US,D,20060620,000000,33.1936,33.3599,32.9436,32.982,3924309.9633694,0
+TRV.US,D,20060621,000000,32.8717,33.3264,32.788,33.2655,3046362.8877573,0
+TRV.US,D,20060622,000000,33.1305,33.4376,33.0047,33.1857,2935863.1656694,0
+TRV.US,D,20060623,000000,32.9673,33.2585,32.8845,33.0784,1926052.4651759,0
+TRV.US,D,20060626,000000,33.0843,33.4602,33.0784,33.2792,2250508.2292629,0
+TRV.US,D,20060627,000000,33.3353,33.3353,32.8717,32.9505,2476467.1145845,0
+TRV.US,D,20060628,000000,32.9505,33.0843,32.5469,32.9269,2427353.3045713,0
+TRV.US,D,20060629,000000,33.1148,33.5666,32.9436,33.4435,2804263.7191731,0
+TRV.US,D,20060630,000000,33.602,33.6493,33.3885,33.4032,3639890.4335533,0
+TRV.US,D,20060703,000000,33.5862,33.7604,33.4602,33.7378,846040.42310907,0
+TRV.US,D,20060705,000000,33.7152,33.724,33.1857,33.3176,2808933.5801662,0
+TRV.US,D,20060706,000000,33.4435,33.6246,33.1621,33.4298,2094618.5963218,0
+TRV.US,D,20060707,000000,33.4298,33.4524,33.0371,33.045,2183903.7780106,0
+TRV.US,D,20060710,000000,33.3678,33.4209,33.1689,33.2448,2035901.902008,0
+TRV.US,D,20060711,000000,33.0715,33.4524,32.9071,33.4298,3088012.6423191,0
+TRV.US,D,20060712,000000,33.3825,33.5006,33.0843,33.1148,4429875.2515438,0
+TRV.US,D,20060713,000000,33.1227,33.1384,32.6306,32.7261,2934389.8631368,0
+TRV.US,D,20060714,000000,32.7261,32.7793,32.4811,32.6395,1781773.4722625,0
+TRV.US,D,20060717,000000,32.7035,32.8462,32.5391,32.6218,1846105.9894025,0
+TRV.US,D,20060718,000000,32.5676,32.6611,31.9259,32.3,3083070.4743753,0
+TRV.US,D,20060719,000000,32.4888,33.4209,32.4397,33.0508,4011331.3395116,0
+TRV.US,D,20060720,000000,33.0646,33.4376,32.8993,33.2024,2966687.7028639,0
+TRV.US,D,20060721,000000,33.2093,33.3431,32.8717,33.1305,3176367.1032356,0
+TRV.US,D,20060724,000000,33.3176,33.9789,33.1936,33.8058,3119371.6327082,0
+TRV.US,D,20060725,000000,34.0843,34.0843,33.5666,33.8145,3140729.4390777,0
+TRV.US,D,20060726,000000,33.7901,34.0901,33.5577,33.8293,3577295.3973312,0
+TRV.US,D,20060727,000000,34.2427,34.3136,33.2949,33.724,4645829.9046336,0
+TRV.US,D,20060728,000000,34.0695,34.5705,33.9642,34.5705,3613195.2077331,0
+TRV.US,D,20060731,000000,34.3854,34.6127,34.2427,34.3136,5099478.0436999,0
+TRV.US,D,20060801,000000,33.7152,33.9179,33.3953,33.8293,4462715.6730311,0
+TRV.US,D,20060802,000000,33.8963,33.9937,33.5794,33.7526,4054438.1394746,0
+TRV.US,D,20060803,000000,33.7526,33.7526,33.4602,33.6571,3764554.1813687,0
+TRV.US,D,20060804,000000,33.7771,34.0695,33.1768,33.3353,2919041.0989592,0
+TRV.US,D,20060807,000000,33.3431,33.4839,33.1473,33.3176,2344335.2470351,0
+TRV.US,D,20060808,000000,33.5086,33.532,32.7329,32.9436,2798254.6769814,0
+TRV.US,D,20060809,000000,33.0784,33.1473,32.0165,32.0972,4772487.1831861,0
+TRV.US,D,20060810,000000,32.0972,32.4968,32.0096,32.2477,4085672.153166,0
+TRV.US,D,20060811,000000,32.1719,32.1719,31.859,31.9338,2550145.4501348,0
+TRV.US,D,20060814,000000,32.6218,32.6218,31.9417,32.2841,3593175.5664915,0
+TRV.US,D,20060815,000000,32.6306,33.1384,32.4888,33.0715,4244627.2714458,0
+TRV.US,D,20060816,000000,33.414,33.4435,33.0991,33.1305,2488743.2809288,0
+TRV.US,D,20060817,000000,33.0715,33.602,33.0194,33.5006,2737659.2679209,0
+TRV.US,D,20060818,000000,33.532,33.5577,33.2448,33.3431,2519575.9466891,0
+TRV.US,D,20060821,000000,33.0715,33.4209,33.0114,33.3431,2429085.7051356,0
+TRV.US,D,20060822,000000,33.1532,33.2241,32.9269,32.975,2983237.4626235,0
+TRV.US,D,20060823,000000,32.8186,33.0843,32.7476,32.9673,2760477.1679037,0
+TRV.US,D,20060824,000000,33.108,33.1689,32.8019,32.856,2566423.9190142,0
+TRV.US,D,20060825,000000,32.5342,32.9071,32.4042,32.7112,3291276.5722143,0
+TRV.US,D,20060828,000000,32.7112,32.9505,32.5214,32.8343,3076264.8327452,0
+TRV.US,D,20060829,000000,32.9436,32.9436,32.5892,32.7035,2767956.4644158,0
+TRV.US,D,20060830,000000,32.8186,33.1532,32.7035,32.8343,2299755.1445394,0
+TRV.US,D,20060831,000000,32.8343,32.9199,32.6059,32.8924,3279530.7947818,0
+TRV.US,D,20060901,000000,33.0784,33.2949,32.8993,33.1936,3204920.7223885,0
+TRV.US,D,20060905,000000,33.2241,33.4298,33.1768,33.2712,3097216.2108298,0
+TRV.US,D,20060906,000000,32.7409,33.2949,32.7409,33.2171,4370753.1450158,0
+TRV.US,D,20060907,000000,33.1532,33.4298,33.0508,33.2506,3463581.8435808,0
+TRV.US,D,20060908,000000,33.3431,33.7684,33.1857,33.7526,3552736.9682186,0
+TRV.US,D,20060911,000000,34.3716,34.3716,33.8058,34.0843,3607591.5777554,0
+TRV.US,D,20060912,000000,34.2713,34.3539,34.0901,34.2427,2088748.7558177,0
+TRV.US,D,20060913,000000,34.2713,34.7496,34.1138,34.7219,3459045.0878511,0
+TRV.US,D,20060914,000000,34.785,34.9592,34.5301,34.6364,2033756.9767346,0
+TRV.US,D,20060915,000000,34.7219,34.7949,34.3628,34.4317,3770687.1841871,0
+TRV.US,D,20060918,000000,34.4641,34.5212,34.22,34.414,2592580.6273571,0
+TRV.US,D,20060919,000000,34.6453,34.7496,34.4868,34.7142,2811600.7657854,0
+TRV.US,D,20060920,000000,34.8037,34.9366,34.7339,34.8922,2244235.008686,0
+TRV.US,D,20060921,000000,34.6915,34.7496,34.4562,34.6453,2871260.3737202,0
+TRV.US,D,20060922,000000,34.7643,34.8263,34.3539,34.6127,2458179.8739073,0
+TRV.US,D,20060925,000000,34.7269,35.2899,34.4721,35.2061,2825478.2595721,0
+TRV.US,D,20060926,000000,35.2435,35.6048,35.2061,35.5083,2333526.2867991,0
+TRV.US,D,20060927,000000,35.3352,35.3932,34.7781,34.9366,2425350.6291977,0
+TRV.US,D,20060928,000000,35.0211,35.3853,35.0084,35.2751,2931984.8237613,0
+TRV.US,D,20060929,000000,35.221,35.2899,34.785,35.1324,2645437.6418739,0
+TRV.US,D,20061002,000000,35.1787,35.1924,34.7416,34.785,2084741.372929,0
+TRV.US,D,20061003,000000,34.7949,35.844,34.7583,35.6501,4458306.9422112,0
+TRV.US,D,20061004,000000,35.4779,36.1432,35.4779,36.1343,3411932.9371408,0
+TRV.US,D,20061005,000000,36.0419,36.1264,35.8508,36.091,1928320.3350054,0
+TRV.US,D,20061006,000000,35.8508,35.9641,35.53,35.6953,2138396.0029548,0
+TRV.US,D,20061009,000000,35.7081,36.0339,35.6658,36.0339,1697290.2407593,0
+TRV.US,D,20061010,000000,36.2278,36.3311,35.9109,35.9561,2285342.1814876,0
+TRV.US,D,20061011,000000,35.9561,36.0182,35.6264,35.8685,2206865.9600345,0
+TRV.US,D,20061012,000000,36.1126,36.1264,35.844,36.0015,1965829.6014152,0
+TRV.US,D,20061013,000000,36.0182,36.96,35.904,36.7829,3203192.3861071,0
+TRV.US,D,20061016,000000,36.6382,36.8705,36.5565,36.7888,1913105.6921617,0
+TRV.US,D,20061017,000000,36.6027,36.712,36.1264,36.4591,2172294.1540535,0
+TRV.US,D,20061018,000000,36.5338,36.774,36.2406,36.406,2043366.9735301,0
+TRV.US,D,20061019,000000,36.4591,36.4591,36.1816,36.3774,1921514.6933755,0
+TRV.US,D,20061020,000000,36.5565,36.5565,36.1667,36.2553,2784103.8601732,0
+TRV.US,D,20061023,000000,36.1599,36.9186,36.1599,36.6746,2465118.6208006,0
+TRV.US,D,20061024,000000,36.7002,36.8635,36.5034,36.6746,3060384.6635851,0
+TRV.US,D,20061025,000000,36.5772,36.712,36.0339,36.406,2819348.3049657,0
+TRV.US,D,20061026,000000,37.0496,38.3467,37.0131,37.9571,6954660.592774,0
+TRV.US,D,20061027,000000,37.9571,38.1617,36.9315,37.401,6780349.5978215,0
+TRV.US,D,20061030,000000,37.4354,37.8448,37.3272,37.7631,3443830.4450073,0
+TRV.US,D,20061031,000000,37.7631,38.3349,37.7631,38.3133,5481325.5458919,0
+TRV.US,D,20061101,000000,38.2966,38.6429,38.2099,38.3467,5362407.6779539,0
+TRV.US,D,20061102,000000,38.1381,38.329,38.0466,38.2306,3093880.4506817,0
+TRV.US,D,20061103,000000,38.4196,38.5938,38.3221,38.3221,3157275.1345543,0
+TRV.US,D,20061106,000000,38.3783,38.8762,38.3783,38.6429,3191844.9083938,0
+TRV.US,D,20061107,000000,38.578,39.389,38.5692,39.2611,4651568.6720159,0
+TRV.US,D,20061108,000000,39.2611,39.7738,39.1469,39.3044,4477260.7252756,0
+TRV.US,D,20061109,000000,39.4452,39.5543,39.2463,39.4776,4022407.5263447,0
+TRV.US,D,20061110,000000,39.4706,39.7147,39.3447,39.6399,3635486.7830869,0
+TRV.US,D,20061113,000000,39.6488,39.7531,39.2611,39.2876,2638094.4988372,0
+TRV.US,D,20061114,000000,39.2463,39.4452,38.7602,39.1469,4467784.8498142,0
+TRV.US,D,20061115,000000,39.1872,39.2689,38.7826,38.8841,4316834.3366047,0
+TRV.US,D,20061116,000000,39.0741,39.0819,38.578,38.8201,5529909.9830642,0
+TRV.US,D,20061117,000000,38.6981,39.0741,38.6775,39.0514,4194976.9760965,0
+TRV.US,D,20061120,000000,38.5465,39.2315,38.4697,39.1637,2913702.6634375,0
+TRV.US,D,20061121,000000,39.0514,39.2876,38.7424,38.8762,2735387.3338086,0
+TRV.US,D,20061122,000000,38.8605,39.0347,38.263,38.4609,7561666.3165666,0
+TRV.US,D,20061124,000000,38.1381,38.4294,38.0761,38.3133,2596454.9049825,0
+TRV.US,D,20061127,000000,38.3221,38.3881,38.1381,38.3428,4085934.2994098,0
+TRV.US,D,20061128,000000,38.3428,38.6636,38.1962,38.6499,5008986.7860757,0
+TRV.US,D,20061129,000000,38.8143,39.0347,38.5859,38.9983,3538993.5957661,0
+TRV.US,D,20061130,000000,38.9087,39.1321,38.5603,38.8201,4332847.6110282,0
+TRV.US,D,20061201,000000,38.7739,38.7739,38.1853,38.396,3628813.2306494,0
+TRV.US,D,20061204,000000,38.3605,38.703,38.3605,38.5603,2857512.9369848,0
+TRV.US,D,20061205,000000,38.396,38.9402,38.2463,38.8841,4151731.9905166,0
+TRV.US,D,20061206,000000,38.703,39.1115,38.703,38.9569,2033893.13021,0
+TRV.US,D,20061207,000000,38.9629,39.1115,38.5603,38.6341,2475800.5721975,0
+TRV.US,D,20061208,000000,38.7325,39.2315,38.7178,39.202,2175898.1568696,0
+TRV.US,D,20061211,000000,39.202,39.6262,39.1804,39.4529,3055311.4225193,0
+TRV.US,D,20061212,000000,39.2945,39.4264,39.0071,39.2611,4734450.5760767,0
+TRV.US,D,20061213,000000,39.4264,39.4529,39.1242,39.1547,2349007.1401695,0
+TRV.US,D,20061214,000000,39.0741,39.6488,39.0741,39.5957,1611740.1350083,0
+TRV.US,D,20061215,000000,39.6656,40.2186,39.6035,40.1301,3970486.3129538,0
+TRV.US,D,20061218,000000,40.3121,40.5877,40.0474,40.4352,3028883.4232962,0
+TRV.US,D,20061219,000000,40.4352,40.4352,40.0474,40.3761,2259987.1529365,0
+TRV.US,D,20061220,000000,40.3761,40.6389,40.3348,40.3427,1529788.9517198,0
+TRV.US,D,20061221,000000,40.4677,40.885,40.3348,40.4971,2090219.0101381,0
+TRV.US,D,20061222,000000,40.5966,40.5966,40.1213,40.1213,2785707.219757,0
+TRV.US,D,20061226,000000,40.1458,40.5268,40.0533,40.4736,3739858.5827097,0
+TRV.US,D,20061227,000000,40.8111,40.8426,40.3702,40.6311,1593181.6034509,0
+TRV.US,D,20061228,000000,41.135,41.2087,40.4607,40.5729,1722386.1712788,0
+TRV.US,D,20061229,000000,40.4824,40.6311,40.1635,40.2266,2318173.4583385,0
+TRV.US,D,20070103,000000,40.2266,40.9401,39.9371,40.1213,4581896.7032836,0
+TRV.US,D,20070104,000000,40.1213,40.1782,39.7147,39.7807,2761811.2687487,0
+TRV.US,D,20070105,000000,39.8318,39.8408,39.2158,39.2689,2808933.5801662,0
+TRV.US,D,20070108,000000,39.2247,39.2689,38.8605,38.9756,3257775.704764,0
+TRV.US,D,20070109,000000,39.0898,39.2611,38.7739,38.8762,1764551.0736916,0
+TRV.US,D,20070110,000000,38.7995,38.9835,38.578,38.6262,2268789.3735159,0
+TRV.US,D,20070111,000000,38.8063,38.8063,38.3605,38.3605,3771490.8961204,0
+TRV.US,D,20070112,000000,38.396,38.5181,38.2246,38.2543,3808458.5968406,0
+TRV.US,D,20070116,000000,38.3428,38.5181,38.2246,38.2463,3674454.1109685,0
+TRV.US,D,20070117,000000,38.2463,38.4196,38.1775,38.1853,3641496.8413492,0
+TRV.US,D,20070118,000000,38.2877,38.6184,38.2246,38.4294,3321313.6546069,0
+TRV.US,D,20070119,000000,38.5248,38.5938,38.272,38.4944,3062781.574395,0
+TRV.US,D,20070122,000000,38.4944,38.8555,38.4944,38.7602,3307292.8948499,0
+TRV.US,D,20070123,000000,38.7679,39.2158,38.7325,38.8201,3244829.9478204,0
+TRV.US,D,20070124,000000,38.8201,38.9629,38.3428,38.4697,4497679.6823069,0
+TRV.US,D,20070125,000000,38.3536,38.5378,37.9049,37.9491,3282334.1338766,0
+TRV.US,D,20070126,000000,37.9491,38.0525,37.6873,37.9571,4027080.4355499,0
+TRV.US,D,20070129,000000,38.0692,38.2877,37.9718,38.1962,3286601.6308677,0
+TRV.US,D,20070130,000000,38.272,38.6981,38.1962,38.6636,2916641.139937,0
+TRV.US,D,20070131,000000,38.7178,38.9402,38.0968,38.0968,3896278.6045626,0
+TRV.US,D,20070201,000000,38.5859,39.0898,38.4196,38.9629,5566876.6677137,0
+TRV.US,D,20070202,000000,39.0976,39.4106,38.9244,39.2828,2935326.6803335,0
+TRV.US,D,20070205,000000,39.1637,39.6399,39.021,39.4619,3312635.3946544,0
+TRV.US,D,20070206,000000,39.6744,39.7807,39.4529,39.5326,3489073.0256072,0
+TRV.US,D,20070207,000000,39.5326,39.699,39.4529,39.5012,2397183.1169154,0
+TRV.US,D,20070208,000000,39.6104,39.8643,39.4923,39.8318,2937596.5823045,0
+TRV.US,D,20070209,000000,39.8318,40.0691,39.0898,39.3289,3752938.4609873,0
+TRV.US,D,20070212,000000,39.3044,39.8151,39.2828,39.4264,3214794.8975692,0
+TRV.US,D,20070213,000000,39.5623,39.6399,39.4195,39.5012,4693680.7387516,0
+TRV.US,D,20070214,000000,39.6911,39.8408,39.5326,39.6911,2962241.3774276,0
+TRV.US,D,20070215,000000,39.5957,39.6566,39.3673,39.5012,3447967.8849472,0
+TRV.US,D,20070216,000000,39.2748,39.6399,39.0819,39.509,2968290.046377,0
+TRV.US,D,20070220,000000,39.5829,40.0691,39.5326,39.9313,3384971.5007939,0
+TRV.US,D,20070221,000000,39.7147,40.32,39.706,40.262,4380762.4576012,0
+TRV.US,D,20070222,000000,40.1458,40.4736,39.9224,40.262,2005732.7304228,0
+TRV.US,D,20070223,000000,40.262,40.2708,39.6193,39.7147,2111303.493486,0
+TRV.US,D,20070226,000000,39.7443,39.9047,39.3743,39.6331,3282132.9518756,0
+TRV.US,D,20070227,000000,39.824,40.7068,37.9137,38.3536,2858850.0860419,0
+TRV.US,D,20070228,000000,38.3881,38.4787,37.7985,38.0269,4041090.0185291,0
+TRV.US,D,20070301,000000,37.7337,38.4196,36.7523,38.3733,3588034.2486879,0
+TRV.US,D,20070302,000000,38.3733,38.6636,37.896,37.896,3301957.5075404,0
+TRV.US,D,20070305,000000,37.6873,38.5515,37.6421,38.272,2843233.0791962,0
+TRV.US,D,20070306,000000,38.272,38.8427,38.1696,38.7424,3223605.2467142,0
+TRV.US,D,20070307,000000,38.4383,38.6184,38.1775,38.1912,2642500.1814451,0
+TRV.US,D,20070308,000000,38.3605,38.7424,38.1775,38.3733,2236362.4928083,0
+TRV.US,D,20070309,000000,38.7739,38.7916,38.4609,38.7178,1624820.0132858,0
+TRV.US,D,20070312,000000,38.7325,38.8674,38.1056,38.3605,2655311.8170546,0
+TRV.US,D,20070313,000000,38.0613,38.1617,37.1579,37.1579,3701148.3207182,0
+TRV.US,D,20070314,000000,38.1381,38.1381,36.4512,37.2681,4679593.9343984,0
+TRV.US,D,20070315,000000,37.1914,37.5436,37.0948,37.3862,2994445.7386492,0
+TRV.US,D,20070316,000000,37.5683,37.9216,37.3931,37.7247,4779027.6303602,0
+TRV.US,D,20070319,000000,37.9137,38.329,37.7927,38.1223,2052316.5243628,0
+TRV.US,D,20070320,000000,38.5248,38.8674,38.3605,38.8143,3859309.8877716,0
+TRV.US,D,20070321,000000,38.891,39.577,38.7826,39.4529,2898754.2311203,0
+TRV.US,D,20070322,000000,40.4607,40.6527,39.0514,39.2247,3586102.6982642,0
+TRV.US,D,20070323,000000,38.396,39.4106,38.396,39.3289,1681005.6754557,0
+TRV.US,D,20070326,000000,39.4106,39.4106,38.7325,38.9087,2220609.332487,0
+TRV.US,D,20070327,000000,38.7325,39.0584,38.6341,38.8605,2513701.0258313,0
+TRV.US,D,20070328,000000,38.9629,39.0426,38.5859,38.8143,2698954.086283,0
+TRV.US,D,20070329,000000,39.2069,39.2748,38.5859,38.827,2054579.3138387,0
+TRV.US,D,20070330,000000,38.891,39.2384,38.4107,38.7916,2420144.2828686,0
+TRV.US,D,20070402,000000,38.4107,38.9323,38.1853,38.8497,2019345.0297534,0
+TRV.US,D,20070403,000000,38.8555,39.0347,38.827,38.9323,2029090.1639537,0
+TRV.US,D,20070404,000000,38.9323,39.4706,38.7325,39.4619,3164884.4881177,0
+TRV.US,D,20070405,000000,39.4619,39.7384,39.4382,39.5543,1773364.4710488,0
+TRV.US,D,20070409,000000,39.7384,39.7807,39.389,39.5877,1415270.6699654,0
+TRV.US,D,20070410,000000,39.5877,39.8643,39.5877,39.7384,1776437.0688823,0
+TRV.US,D,20070411,000000,39.6911,39.8979,39.5239,39.7334,2272051.9765726,0
+TRV.US,D,20070412,000000,39.8485,39.9371,39.569,39.8702,1838245.6663732,0
+TRV.US,D,20070413,000000,39.8643,40.0956,39.5239,39.8565,2101322.6308805,0
+TRV.US,D,20070416,000000,40.6458,40.6714,39.8702,40.2099,2803970.0747373,0
+TRV.US,D,20070417,000000,40.2099,40.4677,40.1301,40.3348,2553276.9800697,0
+TRV.US,D,20070418,000000,40.1213,40.7737,40.0868,40.6222,2409433.8814919,0
+TRV.US,D,20070419,000000,39.8979,40.5729,39.8979,40.3269,1695304.8385878,0
+TRV.US,D,20070420,000000,42.6988,42.6988,40.254,40.4283,3518829.6724834,0
+TRV.US,D,20070423,000000,40.5365,40.8929,40.1782,40.3269,2039230.549661,0
+TRV.US,D,20070424,000000,40.6458,40.6851,40.262,40.4971,3128184.0139948,0
+TRV.US,D,20070425,000000,40.8426,41.2845,40.6851,41.0207,3194422.6797905,0
+TRV.US,D,20070426,000000,41.2087,41.4105,40.262,40.3968,4061216.3471953,0
+TRV.US,D,20070427,000000,40.3968,40.6458,39.9371,40.2099,3724511.8506734,0
+TRV.US,D,20070430,000000,40.3121,40.8653,40.0415,40.5365,3843141.1545292,0
+TRV.US,D,20070501,000000,39.6911,40.8929,39.6911,40.7866,3505051.7536266,0
+TRV.US,D,20070502,000000,41.0581,41.3347,40.8347,40.9096,2841478.3250763,0
+TRV.US,D,20070503,000000,41.1704,41.3564,41.012,41.2087,3502229.1091882,0
+TRV.US,D,20070504,000000,41.4361,41.5069,40.9784,40.9843,2586439.4959729,0
+TRV.US,D,20070507,000000,41.4361,42.1535,41.3711,42.0916,3458974.978972,0
+TRV.US,D,20070508,000000,41.8888,42.3257,41.877,42.132,3298847.3150905,0
+TRV.US,D,20070509,000000,42.132,42.6329,42.132,42.4517,3008193.1753847,0
+TRV.US,D,20070510,000000,42.2273,42.6851,41.877,41.8829,2723746.2116594,0
+TRV.US,D,20070511,000000,42.1083,42.5285,42.0916,42.5285,2998331.1930525,0
+TRV.US,D,20070514,000000,42.44,42.6486,41.7412,42.1535,8384484.4435494,0
+TRV.US,D,20070515,000000,41.8888,42.3416,41.877,41.9291,3366788.9154,0
+TRV.US,D,20070516,000000,42.0719,42.1831,41.7737,42.132,3303687.8759632,0
+TRV.US,D,20070517,000000,42.1595,42.1979,41.9144,41.9429,5077721.9376112,0
+TRV.US,D,20070518,000000,42.0236,42.2047,41.877,42.1752,5569814.1281426,0
+TRV.US,D,20070521,000000,42.318,42.318,41.749,41.877,3035182.0456407,0
+TRV.US,D,20070522,000000,41.687,41.9518,41.56,41.696,3135251.8018685,0
+TRV.US,D,20070523,000000,41.8445,41.9597,41.6496,41.6801,3716707.4115333,0
+TRV.US,D,20070524,000000,41.4872,41.7008,41.006,41.0207,3923444.2711226,0
+TRV.US,D,20070525,000000,40.9923,41.1467,40.694,40.885,3077196.5695883,0
+TRV.US,D,20070529,000000,40.7866,41.0581,40.6527,40.7953,3326042.4477012,0
+TRV.US,D,20070530,000000,40.5178,41.1271,40.4607,41.0818,3217874.6078977,0
+TRV.US,D,20070531,000000,41.0345,41.0985,40.3761,40.5877,3729145.1331207,0
+TRV.US,D,20070601,000000,40.5877,40.9843,40.4736,40.8929,3575755.0341316,0
+TRV.US,D,20070604,000000,40.7225,41.4361,40.7225,41.3514,2873772.1005206,0
+TRV.US,D,20070605,000000,41.0581,41.4872,41.0581,41.1704,2975821.1624956,0
+TRV.US,D,20070606,000000,41.0651,41.1271,40.8426,40.9401,2426848.3174274,0
+TRV.US,D,20070607,000000,40.7659,41.0513,40.2954,40.2954,2981744.8547474,0
+TRV.US,D,20070608,000000,40.3624,40.9686,40.1133,40.9096,2639190.8391355,0
+TRV.US,D,20070611,000000,40.7953,41.0651,40.5178,40.8929,2580716.985722,0
+TRV.US,D,20070612,000000,40.7068,40.8712,40.1862,40.2186,2910765.2030086,0
+TRV.US,D,20070613,000000,40.4145,40.8929,40.1989,40.885,2456442.3929896,0
+TRV.US,D,20070614,000000,41,41.2087,40.4145,40.5729,2240980.5341949,0
+TRV.US,D,20070615,000000,40.7796,40.9096,40.3427,40.3968,4470985.4725574,0
+TRV.US,D,20070618,000000,40.4914,40.6458,40.0051,40.0209,2874213.0752097,0
+TRV.US,D,20070619,000000,39.1872,40.0051,39.1872,39.9313,2810663.9485889,0
+TRV.US,D,20070620,000000,39.9548,40.1862,39.4038,39.4106,3444489.8748995,0
+TRV.US,D,20070621,000000,39.3379,39.9735,39.2247,39.7443,4303223.0533448,0
+TRV.US,D,20070622,000000,39.5239,39.6488,39.0071,39.2463,5849827.9753507,0
+TRV.US,D,20070625,000000,39.2463,39.6193,38.9481,39.3594,4927229.6722931,0
+TRV.US,D,20070626,000000,39.6911,39.8782,39.3379,39.6488,4626296.9612632,0
+TRV.US,D,20070627,000000,39.3211,39.7147,39.1961,39.6566,3011130.6358135,0
+TRV.US,D,20070628,000000,39.6744,40.3476,39.3968,40.0209,2753886.9332646,0
+TRV.US,D,20070629,000000,40.32,40.6035,39.767,40.0809,4217267.5353796,0
+TRV.US,D,20070702,000000,40.254,40.8426,40.1301,40.82,2777594.9111913,0
+TRV.US,D,20070703,000000,41.0651,41.4361,40.9607,41.2137,1920815.6367254,0
+TRV.US,D,20070705,000000,41.1054,41.1398,40.7225,40.7737,2272033.6872998,0
+TRV.US,D,20070706,000000,40.6763,40.9607,40.512,40.8515,2227149.7796612,0
+TRV.US,D,20070709,000000,40.9843,41.2392,40.6094,41.135,2201169.8676222,0
+TRV.US,D,20070710,000000,40.8347,40.9401,39.6823,39.824,3818288.06491,0
+TRV.US,D,20070711,000000,39.6488,39.9461,39.4382,39.885,2223145.4449846,0
+TRV.US,D,20070712,000000,39.9912,40.4971,39.8063,40.4677,2565754.3284148,0
+TRV.US,D,20070713,000000,40.3554,40.3918,39.9548,40.1458,3146954.904331,0
+TRV.US,D,20070716,000000,40.0209,40.2708,39.8565,40.0209,1556934.2968656,0
+TRV.US,D,20070717,000000,39.8485,40.0129,39.5623,39.7147,2736058.9565492,0
+TRV.US,D,20070718,000000,39.6566,40.0129,39.1961,39.6262,3751940.6795479,0
+TRV.US,D,20070719,000000,39.9047,40.1782,39.824,40.0209,3732652.6092191,0
+TRV.US,D,20070720,000000,39.9735,40.0051,38.5051,38.7602,5054532.1557479,0
+TRV.US,D,20070723,000000,39.0347,39.2876,38.8999,39.0976,2690197.5888856,0
+TRV.US,D,20070724,000000,38.7247,38.9697,37.6421,37.6696,3579724.822404,0
+TRV.US,D,20070725,000000,38.396,39.2945,38.0269,38.4697,5445531.4068444,0
+TRV.US,D,20070726,000000,38.5378,39.0277,37.71,38.396,6345906.2112856,0
+TRV.US,D,20070727,000000,38.2877,38.9244,37.4915,37.9491,5785629.5795448,0
+TRV.US,D,20070730,000000,37.9491,39.0071,37.7631,38.834,5204874.0426006,0
+TRV.US,D,20070731,000000,39.1872,39.5623,37.9638,38.0466,5747028.0371195,0
+TRV.US,D,20070801,000000,37.896,39.0347,37.148,38.7099,5690369.9020685,0
+TRV.US,D,20070802,000000,38.8063,39.4106,38.4294,38.7325,4410408.3527696,0
+TRV.US,D,20070803,000000,38.7325,38.8201,36.6166,36.653,4882784.7072022,0
+TRV.US,D,20070806,000000,38.0909,38.0909,36.5181,37.8615,7265148.4327809,0
+TRV.US,D,20070807,000000,37.4354,38.8674,37.3153,38.2966,6316149.5644096,0
+TRV.US,D,20070808,000000,38.3605,38.7995,37.6342,38.4609,5592780.3744493,0
+TRV.US,D,20070809,000000,38.7916,38.7916,35.9641,36.2475,6556541.7341974,0
+TRV.US,D,20070810,000000,36.1599,38.4383,35.409,37.9344,6184535.8929232,0
+TRV.US,D,20070813,000000,38.3733,39.6104,37.8054,37.9875,5844225.3614439,0
+TRV.US,D,20070814,000000,38.0968,38.4697,37.4729,37.5436,4398115.9292939,0
+TRV.US,D,20070815,000000,37.8615,39.0584,37.3419,37.5604,5235407.9835714,0
+TRV.US,D,20070816,000000,37.2838,39.569,37.027,39.4855,6156263.7253577,0
+TRV.US,D,20070817,000000,41.193,41.193,38.4944,39.6566,8182285.3557606,0
+TRV.US,D,20070820,000000,39.6823,39.7147,38.3674,39.1872,7686451.9928673,0
+TRV.US,D,20070821,000000,39.0426,39.6744,38.6892,38.8063,3267250.5641547,0
+TRV.US,D,20070822,000000,39.2945,39.7443,38.7178,39.4195,3244964.0691544,0
+TRV.US,D,20070823,000000,39.5543,39.706,38.454,38.6823,3180369.4057709,0
+TRV.US,D,20070824,000000,38.8143,39.389,38.6715,39.3447,2524243.7755406,0
+TRV.US,D,20070827,000000,39.4264,39.4264,38.3349,38.3349,2332590.4856733,0
+TRV.US,D,20070828,000000,38.2179,38.2179,37.4265,37.4512,4437621.7746531,0
+TRV.US,D,20070829,000000,37.5436,38.9894,37.4177,38.9894,3657507.0675606,0
+TRV.US,D,20070830,000000,38.5308,38.6499,37.5063,37.6775,3486539.9613219,0
+TRV.US,D,20070831,000000,38.0269,38.3349,37.52,37.8684,3920434.6696732,0
+TRV.US,D,20070904,000000,37.9216,38.4107,37.7562,38.1912,3618136.3596061,0
+TRV.US,D,20070905,000000,37.6224,38.1135,37.5003,37.9049,2703759.0846806,0
+TRV.US,D,20070906,000000,37.8143,38.0199,37.2838,37.9571,2973495.3766354,0
+TRV.US,D,20070907,000000,37.2602,37.9137,37.0574,37.3488,3937520.9147688,0
+TRV.US,D,20070910,000000,37.6421,37.772,36.9246,37.2514,2547604.2572837,0
+TRV.US,D,20070911,000000,37.4177,38.0319,37.3724,37.6775,3517639.8536794,0
+TRV.US,D,20070912,000000,37.401,38.0032,37.3005,37.6224,2688811.6684342,0
+TRV.US,D,20070913,000000,38.0199,38.1853,37.3931,37.6953,2840826.0076791,0
+TRV.US,D,20070914,000000,37.5003,37.6489,37.1579,37.2297,3026219.2858889,0
+TRV.US,D,20070917,000000,37.1086,37.4177,36.7356,37.088,3405525.59523,0
+TRV.US,D,20070918,000000,37.2001,38.9087,36.7002,38.827,4502482.6485634,0
+TRV.US,D,20070919,000000,38.9983,39.5406,38.8555,39.0651,4748463.207268,0
+TRV.US,D,20070920,000000,39.1115,39.2247,38.2179,38.3133,3526312.0172076,0
+TRV.US,D,20070921,000000,39.1193,39.1193,37.9049,38.2179,4105422.535669,0
+TRV.US,D,20070924,000000,38.0032,38.0909,37.1086,37.148,3426167.0717473,0
+TRV.US,D,20070925,000000,36.9541,37.584,36.9541,37.458,7363863.7667492,0
+TRV.US,D,20070926,000000,37.7247,37.8369,37.3783,37.4836,3457445.7925502,0
+TRV.US,D,20070927,000000,37.3724,37.7159,37.3095,37.5357,4556936.9262397,0
+TRV.US,D,20070928,000000,37.4649,37.7159,37.1766,37.7159,3935387.1662732,0
+TRV.US,D,20071001,000000,37.8448,38.9244,37.8369,38.834,3742795.0270679,0
+TRV.US,D,20071002,000000,38.9983,39.3289,38.9697,39.139,3774555.3653883,0
+TRV.US,D,20071003,000000,39.1872,39.2828,38.9629,39.202,2390912.9445508,0
+TRV.US,D,20071004,000000,39.3536,40.137,39.1115,40.1213,2958145.5963869,0
+TRV.US,D,20071005,000000,40.254,40.6458,40.0691,40.32,2156413.9848934,0
+TRV.US,D,20071008,000000,40.4607,40.5178,40.0366,40.0691,1900956.5346565,0
+TRV.US,D,20071009,000000,40.0296,40.262,39.4195,39.9313,4128645.8478658,0
+TRV.US,D,20071010,000000,40.0366,40.4736,40.0129,40.3476,4215667.224008,0
+TRV.US,D,20071011,000000,40.4677,40.9479,40.1931,40.4736,3416066.3127978,0
+TRV.US,D,20071012,000000,40.4224,40.7382,40.2787,40.5877,1333756.397083,0
+TRV.US,D,20071015,000000,40.5877,40.7225,39.569,39.9224,2835760.895179,0
+TRV.US,D,20071016,000000,39.9087,40.0209,39.1193,39.1872,4001249.8859056,0
+TRV.US,D,20071017,000000,39.7334,39.9087,38.5465,39.2158,3036360.687667,0
+TRV.US,D,20071018,000000,38.8841,39.2945,38.6262,38.8605,2452577.2600004,0
+TRV.US,D,20071019,000000,38.6636,38.9323,38.1223,38.3674,4791436.9019678,0
+TRV.US,D,20071022,000000,37.7562,39.2069,37.7562,38.9697,2553207.8872612,0
+TRV.US,D,20071023,000000,39.3044,39.3968,38.454,38.7247,2389178.511845,0
+TRV.US,D,20071024,000000,38.5111,39.1045,37.1342,38.5111,4973218.0487959,0
+TRV.US,D,20071025,000000,39.1705,39.6656,37.7788,38.7679,5589568.5749282,0
+TRV.US,D,20071026,000000,39.6035,40.5365,37.9344,39.8702,3901615.0079427,0
+TRV.US,D,20071029,000000,39.9047,40.1213,39.5623,39.6193,4861240.9598925,0
+TRV.US,D,20071030,000000,39.2945,39.7217,39.1961,39.2748,3705023.6144144,0
+TRV.US,D,20071031,000000,39.5877,39.5877,38.703,39.1193,5303289.6357088,0
+TRV.US,D,20071101,000000,37.7247,39.5829,37.5751,38.8999,6447220.6541357,0
+TRV.US,D,20071102,000000,38.8143,39.3673,38.263,39.2748,5902676.8613017,0
+TRV.US,D,20071105,000000,38.1696,39.5957,37.0811,39.2463,4770571.8898936,0
+TRV.US,D,20071106,000000,39.2158,39.7147,38.7099,39.3289,3897063.0111524,0
+TRV.US,D,20071107,000000,38.8762,39.1242,37.6873,37.7247,4927316.0383037,0
+TRV.US,D,20071108,000000,37.7562,38.4697,37.3783,38.263,5563803.0538095,0
+TRV.US,D,20071109,000000,37.8369,39.1469,37.3862,38.5111,5056260.4920292,0
+TRV.US,D,20071112,000000,38.3674,39.3044,38.3428,38.5013,5223490.4901885,0
+TRV.US,D,20071113,000000,38.7424,39.3536,38.5308,39.1804,7883572.7592368,0
+TRV.US,D,20071114,000000,39.3594,39.8565,39.2247,39.509,3773684.592788,0
+TRV.US,D,20071115,000000,39.4323,40.0129,39.4264,39.6823,5666076.6674117,0
+TRV.US,D,20071116,000000,40.0296,40.444,39.0426,39.5012,5410659.8600032,0
+TRV.US,D,20071119,000000,39.3289,39.5406,38.1223,38.4383,5191862.2410607,0
+TRV.US,D,20071120,000000,38.5111,39.824,37.6154,38.3536,6393002.1048645,0
+TRV.US,D,20071121,000000,37.9638,38.396,37.1342,37.5003,4762325.4599938,0
+TRV.US,D,20071123,000000,38.084,38.9323,37.896,38.6715,1922329.5820867,0
+TRV.US,D,20071126,000000,38.5938,39.1469,37.5003,37.584,4938590.3589258,0
+TRV.US,D,20071127,000000,37.703,38.8497,37.703,38.3467,4506805.0133728,0
+TRV.US,D,20071128,000000,38.5515,38.8999,38.2099,38.5465,7440618.7644159,0
+TRV.US,D,20071129,000000,38.3467,39.2611,38.1853,39.1804,3648584.9506371,0
+TRV.US,D,20071130,000000,39.569,40.4056,39.4776,39.7895,5104627.4900691,0
+TRV.US,D,20071203,000000,39.3968,40.3702,39.3968,40.0474,4262429.8463933,0
+TRV.US,D,20071204,000000,39.6488,40.3043,39.4382,39.6488,3779205.9210378,0
+TRV.US,D,20071205,000000,40.0474,40.6094,39.569,40.5877,4276250.44022,0
+TRV.US,D,20071206,000000,40.5729,41.006,40.2787,40.9312,3031897.0890284,0
+TRV.US,D,20071207,000000,41.0906,41.1704,40.3269,40.5808,4122467.1218652,0
+TRV.US,D,20071210,000000,40.6094,41.8366,40.6094,41.3436,3867412.0356303,0
+TRV.US,D,20071211,000000,41.3189,41.5,39.5326,39.5326,3829799.1300079,0
+TRV.US,D,20071212,000000,40.3476,41.2775,39.6823,40.7462,5239356.4343589,0
+TRV.US,D,20071213,000000,40.4607,41.0207,40.1458,40.7589,4266891.4128904,0
+TRV.US,D,20071214,000000,40.0533,40.5729,39.3968,39.4776,4722874.4824532,0
+TRV.US,D,20071217,000000,39.2315,39.9047,39.0347,39.4106,3195405.2201692,0
+TRV.US,D,20071218,000000,39.6193,39.9912,38.8674,39.4529,5342749.7578859,0
+TRV.US,D,20071219,000000,39.3811,40.2266,39.1045,39.6331,2790594.5198825,0
+TRV.US,D,20071220,000000,39.8565,40.1635,38.4787,39.0898,4160615.4967529,0
+TRV.US,D,20071221,000000,39.1637,40.3427,39.1637,40.2403,5292668.6485547,0
+TRV.US,D,20071224,000000,40.0809,41.3436,40.0749,41.2708,1310445.7028049,0
+TRV.US,D,20071226,000000,41.2087,41.2137,40.5877,40.6763,1743018.5031597,0
+TRV.US,D,20071227,000000,40.4352,40.9843,40.3918,40.5268,2147657.487496,0
+TRV.US,D,20071228,000000,40.7295,41.2225,40.3269,40.5641,1789179.6116835,0
+TRV.US,D,20071231,000000,40.3476,40.6763,40.1714,40.3121,2370981.7014612,0
+TRV.US,D,20080102,000000,40.2039,40.2343,39.0651,39.2315,3124852.3181296,0
+TRV.US,D,20080103,000000,39.2315,39.9548,39.202,39.7531,2801186.040986,0
+TRV.US,D,20080104,000000,39.4264,39.7531,38.4609,38.5051,4069150.8433865,0
+TRV.US,D,20080107,000000,38.8063,39.4195,38.2246,38.9894,4177836.8792532,0
+TRV.US,D,20080108,000000,39.1115,39.4323,37.6283,37.7985,6252288.5040801,0
+TRV.US,D,20080109,000000,37.8448,38.5051,37.2602,38.3133,7772679.8177834,0
+TRV.US,D,20080110,000000,37.9638,39.021,37.5525,38.6429,5522283.3562988,0
+TRV.US,D,20080111,000000,38.2099,39.2069,37.6628,38.5515,4229236.8483688,0
+TRV.US,D,20080114,000000,38.4609,38.6429,38.0909,38.2463,7170488.2370248,0
+TRV.US,D,20080115,000000,37.5751,38.0112,37.2071,37.2218,5541310.2964546,0
+TRV.US,D,20080116,000000,36.9837,38.3733,36.9837,37.5751,8155916.2886389,0
+TRV.US,D,20080117,000000,37.0348,37.3724,35.4699,35.536,7822729.4289225,0
+TRV.US,D,20080118,000000,35.8508,35.8508,34.2997,34.6049,11810654.56351,0
+TRV.US,D,20080122,000000,32.8717,34.849,32.2173,34.5921,15558144.853338,0
+TRV.US,D,20080123,000000,33.5183,34.9434,33.2712,34.7781,12186356.870034,0
+TRV.US,D,20080124,000000,34.8263,35.1974,34.3716,34.7702,9706780.5790701,0
+TRV.US,D,20080125,000000,35.1787,35.5083,33.8293,34.0389,5752887.7169165,0
+TRV.US,D,20080128,000000,34.1492,35.9641,33.8805,35.9641,8207534.7129575,0
+TRV.US,D,20080129,000000,36.1205,37.0063,35.1856,35.6865,8300812.0364745,0
+TRV.US,D,20080130,000000,35.6048,37.5279,35.5507,35.8351,6864838.9257491,0
+TRV.US,D,20080131,000000,35.3853,36.4797,34.7219,36.0419,7226554.0028506,0
+TRV.US,D,20080201,000000,36.2199,37.2514,36.1599,37.1844,6513039.6827275,0
+TRV.US,D,20080204,000000,37.1844,37.5003,36.4512,36.5772,4620284.8708594,0
+TRV.US,D,20080205,000000,35.3145,36.8754,35.3066,35.3853,4898150.744582,0
+TRV.US,D,20080206,000000,35.536,35.9838,35.1649,35.4779,3663096.4725481,0
+TRV.US,D,20080207,000000,35.3145,36.2406,34.8578,35.4011,5434162.5916461,0
+TRV.US,D,20080208,000000,34.9592,35.1403,34.5772,34.8844,4973392.8129583,0
+TRV.US,D,20080211,000000,34.8106,35.0861,33.7988,34.4002,4663032.9978611,0
+TRV.US,D,20080212,000000,34.7013,36.0259,34.4798,35.7614,6214052.7471112,0
+TRV.US,D,20080213,000000,36.2937,36.4877,35.4699,35.9641,5587684.7798279,0
+TRV.US,D,20080214,000000,35.904,36.1667,35.4335,35.4335,3778999.6586831,0
+TRV.US,D,20080215,000000,35.0793,35.9188,34.8578,35.8685,4662753.5784153,0
+TRV.US,D,20080219,000000,36.4128,36.4797,35.5831,35.8685,3730141.8984894,0
+TRV.US,D,20080220,000000,35.4846,36.3774,35.4247,36.0851,4345004.8970991,0
+TRV.US,D,20080221,000000,36.0763,36.3007,35.1924,35.2594,4270836.8154657,0
+TRV.US,D,20080222,000000,35.53,35.904,34.8175,35.8892,5242079.5038674,0
+TRV.US,D,20080225,000000,35.8351,36.8567,35.4699,36.7356,4147341.5489694,0
+TRV.US,D,20080226,000000,36.7002,37.5279,36.6244,37.4836,6406026.0992529,0
+TRV.US,D,20080227,000000,37.088,37.5987,36.712,36.9009,5826905.4200845,0
+TRV.US,D,20080228,000000,36.4728,37.2514,35.8203,36.0419,4511190.3745665,0
+TRV.US,D,20080229,000000,35.7081,35.7081,34.5921,34.7702,7563966.7006589,0
+TRV.US,D,20080303,000000,34.662,34.9316,33.9563,34.84,4757994.9666187,0
+TRV.US,D,20080304,000000,34.1207,35.1098,33.8058,34.9366,5244612.5681528,0
+TRV.US,D,20080305,000000,34.9366,35.9561,34.9366,35.5831,7629873.1113319,0
+TRV.US,D,20080306,000000,35.2751,35.3636,34.7643,34.84,4973409.0700897,0
+TRV.US,D,20080307,000000,34.4937,35.7554,34.3294,34.9366,5825296.9801473,0
+TRV.US,D,20080310,000000,34.9159,35.3145,34.4641,34.662,4165450.9772721,0
+TRV.US,D,20080311,000000,35.1787,36.4364,35.1492,36.3626,7539708.0124063,0
+TRV.US,D,20080312,000000,36.5271,36.6678,34.3716,34.4641,7457347.3526207,0
+TRV.US,D,20080313,000000,34.0546,35.3568,33.7684,35.0861,5095918.7479951,0
+TRV.US,D,20080314,000000,35.1235,35.2594,33.5577,33.6571,6614076.7382731,0
+TRV.US,D,20080317,000000,32.9673,34.8844,32.9673,34.4405,7127827.4921044,0
+TRV.US,D,20080318,000000,35.409,35.8007,34.7219,35.7781,5971735.1233239,0
+TRV.US,D,20080319,000000,35.8834,36.7672,34.7702,34.7702,5280044.986027,0
+TRV.US,D,20080320,000000,34.8175,36.1599,34.662,35.8065,9220950.4323379,0
+TRV.US,D,20080324,000000,36.0259,36.4877,35.6334,35.7317,7134108.8412469,0
+TRV.US,D,20080325,000000,35.5654,36.1816,34.7072,35.7839,4305334.4482846,0
+TRV.US,D,20080326,000000,35.6727,36.2278,35.3932,35.6264,3991116.6126934,0
+TRV.US,D,20080327,000000,35.5654,36.151,35.4335,35.5576,4033208.3580149,0
+TRV.US,D,20080328,000000,35.7614,36.0476,35.4335,35.53,2590057.7237788,0
+TRV.US,D,20080331,000000,35.7781,36.1816,35.3489,35.8508,3624612.7943254,0
+TRV.US,D,20080401,000000,36.7061,37.8891,36.406,37.8734,7166308.122115,0
+TRV.US,D,20080402,000000,37.9137,38.4107,37.2917,37.4177,4732047.5688425,0
+TRV.US,D,20080403,000000,37.1175,37.4512,36.6835,37.0063,3478846.2738895,0
+TRV.US,D,20080404,000000,36.9186,37.3646,36.5939,36.9383,2702484.9320076,0
+TRV.US,D,20080407,000000,37.3005,37.6873,36.7672,37.5987,3448486.0810103,0
+TRV.US,D,20080408,000000,37.4098,37.4098,36.6027,36.6244,3757572.7595054,0
+TRV.US,D,20080409,000000,36.5418,37.2917,36.5418,36.7356,2421889.8923521,0
+TRV.US,D,20080410,000000,36.8046,37.2071,36.6746,36.8931,2553648.8619503,0
+TRV.US,D,20080411,000000,36.466,37.4649,36.4591,36.9383,3214794.8975692,0
+TRV.US,D,20080414,000000,36.9906,36.9906,36.5635,36.712,3530847.7568667,0
+TRV.US,D,20080415,000000,36.8754,37.2001,36.27,36.5112,3707988.5087524,0
+TRV.US,D,20080416,000000,36.7356,37.0811,36.3007,36.9984,3604235.4961932,0
+TRV.US,D,20080417,000000,36.9757,37.4649,36.6678,37.2435,3101968.3735505,0
+TRV.US,D,20080418,000000,37.4649,38.3133,37.4649,37.6953,3315520.0194062,0
+TRV.US,D,20080421,000000,37.4177,37.4265,36.7888,36.9383,2053152.7505589,0
+TRV.US,D,20080422,000000,36.7672,36.8842,36.3449,36.5565,2907394.8964564,0
+TRV.US,D,20080423,000000,36.9099,37.0948,35.9286,36.1816,3300588.8602912,0
+TRV.US,D,20080424,000000,37.6696,38.1696,36.3715,37.9718,5318743.05517,0
+TRV.US,D,20080425,000000,38.2099,38.3605,36.9383,37.6224,2930383.4963188,0
+TRV.US,D,20080428,000000,37.4915,38.2463,37.0496,38.0319,4014188.5303542,0
+TRV.US,D,20080429,000000,37.9137,38.2543,37.0654,37.2139,3285472.7763065,0
+TRV.US,D,20080430,000000,37.2139,38.5308,37.1579,37.7631,4087864.8337629,0
+TRV.US,D,20080501,000000,37.8448,39.1321,37.71,39.0741,3837059.971317,0
+TRV.US,D,20080502,000000,39.1961,39.5623,38.6262,39.0071,2725805.7869929,0
+TRV.US,D,20080505,000000,38.7512,38.9481,38.3536,38.7739,2932343.4967226,0
+TRV.US,D,20080506,000000,38.396,38.6429,37.9796,38.5248,2889425.6859121,0
+TRV.US,D,20080507,000000,38.4787,38.7679,37.7247,37.8448,5611691.4825438,0
+TRV.US,D,20080508,000000,37.9137,38.0466,37.148,37.6489,4449100.3254883,0
+TRV.US,D,20080509,000000,37.3349,38.2306,37.027,37.5987,4062616.4926367,0
+TRV.US,D,20080512,000000,37.6224,38.3881,37.5751,38.3733,3299793.2769234,0
+TRV.US,D,20080513,000000,38.6262,38.6499,37.584,37.7337,4343855.7211238,0
+TRV.US,D,20080514,000000,37.8281,38.578,37.7337,38.3536,3366158.9515584,0
+TRV.US,D,20080515,000000,38.204,38.7424,37.8448,38.6892,3115443.5033351,0
+TRV.US,D,20080516,000000,38.834,38.834,37.9265,38.0761,2881086.7935774,0
+TRV.US,D,20080519,000000,37.9423,38.329,37.8684,37.9638,2947463.6449901,0
+TRV.US,D,20080520,000000,37.7404,37.8891,37.3419,37.3419,4372161.4190228,0
+TRV.US,D,20080521,000000,37.2769,37.6283,36.8193,36.838,3712546.6019671,0
+TRV.US,D,20080522,000000,36.838,37.2071,36.3311,36.8193,4566294.9374985,0
+TRV.US,D,20080523,000000,36.712,36.831,36.1894,36.1973,3614708.1370233,0
+TRV.US,D,20080527,000000,36.278,37.0948,36.2553,36.9246,2613036.1629341,0
+TRV.US,D,20080528,000000,37.0751,37.1412,36.0476,36.3774,3435576.9026126,0
+TRV.US,D,20080529,000000,36.2346,37.3272,36.213,37.2838,4219492.7302392,0
+TRV.US,D,20080530,000000,37.1914,37.4729,36.8253,37.3212,4237948.6386548,0
+TRV.US,D,20080602,000000,37.1028,37.3272,36.585,36.9246,2880930.3186878,0
+TRV.US,D,20080603,000000,37.1914,37.3488,36.6835,36.9383,3097158.2947992,0
+TRV.US,D,20080604,000000,36.6913,37.3862,36.6913,36.8842,2309144.6539903,0
+TRV.US,D,20080605,000000,37.0574,37.7159,36.8635,37.6421,2638222.5237469,0
+TRV.US,D,20080606,000000,37.2435,37.2435,35.3282,35.4011,4907771.9181555,0
+TRV.US,D,20080609,000000,35.5576,36.2475,35.5576,35.8065,3740073.9897007,0
+TRV.US,D,20080610,000000,35.657,36.5635,35.5153,36.2859,5667135.4130937,0
+TRV.US,D,20080611,000000,36.2859,36.2859,34.8785,34.9513,4207363.8941483,0
+TRV.US,D,20080612,000000,35.2682,36.1746,35.2061,35.8203,3867685.3586519,0
+TRV.US,D,20080613,000000,36.466,36.466,35.3145,35.844,4042140.6356453,0
+TRV.US,D,20080616,000000,35.5743,36.4877,35.2435,36.1126,2947778.6269109,0
+TRV.US,D,20080617,000000,36.2553,36.466,35.4011,35.4011,3453770.6647844,0
+TRV.US,D,20080618,000000,35.1856,35.6206,34.7583,34.9907,3648332.9651006,0
+TRV.US,D,20080619,000000,35.0418,35.2435,34.5212,34.7781,5162517.1028232,0
+TRV.US,D,20080620,000000,34.6915,34.6915,34.0389,34.1886,9154008.6456093,0
+TRV.US,D,20080623,000000,34.407,34.5448,33.546,33.5951,5482495.0432817,0
+TRV.US,D,20080624,000000,33.5951,34.0695,33.3176,33.6728,5720780.8984831,0
+TRV.US,D,20080625,000000,34.3067,34.3067,33.5862,33.6945,5329865.9812559,0
+TRV.US,D,20080626,000000,33.3019,33.7447,33.045,33.0508,5941619.8034864,0
+TRV.US,D,20080627,000000,33.1621,33.5183,32.982,33.1936,6625446.569542,0
+TRV.US,D,20080630,000000,33.1689,33.3019,32.4317,32.5214,9256724.2499713,0
+TRV.US,D,20080701,000000,32.3688,33.3953,32.3226,33.2949,6103720.6766909,0
+TRV.US,D,20080702,000000,33.475,33.6728,32.982,33.0291,9255363.7312878,0
+TRV.US,D,20080703,000000,33.2448,33.5577,33.1227,33.2241,3394285.8210122,0
+TRV.US,D,20080707,000000,33.3353,33.7329,32.2251,32.4259,6807734.7356554,0
+TRV.US,D,20080708,000000,32.3845,33.7083,32.044,33.4209,6606430.806164,0
+TRV.US,D,20080709,000000,33.4032,33.546,32.5469,32.5892,6134667.1423709,0
+TRV.US,D,20080710,000000,32.6306,33.4435,32.5342,32.8186,6286657.0959187,0
+TRV.US,D,20080711,000000,32.5282,33.475,32.1572,33.0587,6815363.3945623,0
+TRV.US,D,20080714,000000,33.3953,33.6571,31.671,31.8295,6761186.5041904,0
+TRV.US,D,20080715,000000,31.5283,32.5469,31.0688,31.0874,7301855.0033281,0
+TRV.US,D,20080716,000000,31.3266,32.8639,30.9132,32.7409,7647266.2097824,0
+TRV.US,D,20080717,000000,33.3599,33.7152,31.551,32.3954,9451308.9038433,0
+TRV.US,D,20080718,000000,32.3619,33.108,31.1258,32.9269,6817434.1466736,0
+TRV.US,D,20080721,000000,32.5892,32.9357,32.0913,32.2763,4890220.3126738,0
+TRV.US,D,20080722,000000,32.2173,33.7083,31.4693,33.4602,7306117.4199656,0
+TRV.US,D,20080723,000000,33.1305,34.7269,32.975,34.1649,9675555.710015,0
+TRV.US,D,20080724,000000,34.2043,34.3539,32.0223,32.1287,6934889.8888568,0
+TRV.US,D,20080725,000000,32.4397,32.6483,31.4772,31.7153,5187296.0192804,0
+TRV.US,D,20080728,000000,31.6553,32.3157,31.4693,31.543,5380413.4670439,0
+TRV.US,D,20080729,000000,31.6248,32.5135,31.3708,32.4397,7466982.7511841,0
+TRV.US,D,20080730,000000,32.8097,33.9041,32.6611,33.3096,5739981.5867307,0
+TRV.US,D,20080731,000000,33.0371,33.5243,32.8924,33.0587,5592800.6958635,0
+TRV.US,D,20080801,000000,33.1473,33.351,32.5282,33.0114,4002628.693862,0
+TRV.US,D,20080804,000000,32.8924,33.5006,32.788,33.2368,4274830.9894351,0
+TRV.US,D,20080805,000000,33.5666,33.6335,33.0587,33.5951,6782118.5769313,0
+TRV.US,D,20080806,000000,33.4298,33.5086,33.1936,33.3096,5562036.106841,0
+TRV.US,D,20080807,000000,33.0646,33.2712,32.114,32.293,5529017.8729789,0
+TRV.US,D,20080808,000000,32.2251,33.351,32.0017,33.2585,3899859.2377521,0
+TRV.US,D,20080811,000000,33.2448,33.4602,32.7112,33.0715,4030402.9867786,0
+TRV.US,D,20080812,000000,32.5469,33.0291,32.3895,32.6059,4653594.7170159,0
+TRV.US,D,20080813,000000,32.3619,32.7112,31.6857,32.3068,4265604.0512981,0
+TRV.US,D,20080814,000000,31.9879,32.8639,31.9181,32.6059,3635910.4845738,0
+TRV.US,D,20080815,000000,32.6395,33.4032,32.5282,33.3096,3934378.2080561,0
+TRV.US,D,20080818,000000,33.3678,33.3678,32.2841,32.3895,4283413.7387407,0
+TRV.US,D,20080819,000000,31.9879,32.6059,31.7153,32.0096,7043503.7837029,0
+TRV.US,D,20080820,000000,31.9101,32.233,31.4299,32.1287,4088960.1579906,0
+TRV.US,D,20080821,000000,31.9181,32.3226,31.483,32.0223,3505143.1999907,0
+TRV.US,D,20080822,000000,32.0972,33.231,32.0913,33.2024,5014503.033972,0
+TRV.US,D,20080825,000000,32.9967,33.1148,32.7409,32.8097,5318036.886025,0
+TRV.US,D,20080826,000000,32.6552,32.8924,31.9633,32.3954,4613863.3039586,0
+TRV.US,D,20080827,000000,32.4397,32.788,32.1799,32.6925,3566059.6873962,0
+TRV.US,D,20080828,000000,32.9897,33.3885,32.7329,33.3825,4772066.5299112,0
+TRV.US,D,20080829,000000,32.8924,33.3953,32.8639,33.0843,4740682.1377543,0
+TRV.US,D,20080902,000000,33.5794,33.8352,33.0291,33.3678,4697161.7970115,0
+TRV.US,D,20080903,000000,33.2585,33.5183,32.975,33.3953,4248032.1244022,0
+TRV.US,D,20080904,000000,33.108,33.3678,31.9181,31.9879,5515928.850065,0
+TRV.US,D,20080905,000000,31.543,32.4731,31.4772,32.4259,5593872.6504648,0
+TRV.US,D,20080908,000000,33.2024,34.0743,32.5214,33.4927,9299033.4344253,0
+TRV.US,D,20080909,000000,33.1689,33.602,32.5755,32.5755,8751616.1936175,0
+TRV.US,D,20080910,000000,33.1384,33.7447,32.2113,33.1148,6389692.7625551,0
+TRV.US,D,20080911,000000,32.1287,33.5577,32.0972,33.4209,7546177.3346306,0
+TRV.US,D,20080912,000000,32.9593,34.1364,32.9505,33.7526,6215606.3192301,0
+TRV.US,D,20080915,000000,32.8845,35.591,32.5972,32.7409,13112614.043726,0
+TRV.US,D,20080916,000000,33.1936,37.3153,32.8786,36.6106,16939689.088155,0
+TRV.US,D,20080917,000000,36.6835,38.2099,33.724,33.724,17600141.147477,0
+TRV.US,D,20080918,000000,35.034,38.0613,33.7771,38.0613,15385438.234039,0
+TRV.US,D,20080919,000000,42.3632,43.8828,35.4699,38.0319,11259850.759017,0
+TRV.US,D,20080922,000000,37.6489,38.1775,33.7004,34.8657,7375564.8370704,0
+TRV.US,D,20080923,000000,34.8657,36.1126,33.7152,34.1807,5528354.3788038,0
+TRV.US,D,20080924,000000,34.1886,35.8508,32.5892,33.0991,5147064.6994328,0
+TRV.US,D,20080925,000000,33.3096,36.1599,32.4485,33.7841,5284685.3809694,0
+TRV.US,D,20080926,000000,32.9673,34.3214,32.4888,32.9673,5230589.7762544,0
+TRV.US,D,20080929,000000,33.6246,33.7329,26.9754,26.9754,9067561.3494195,0
+TRV.US,D,20080930,000000,29.5196,34.4641,29.0255,33.8657,9275920.8739359,0
+TRV.US,D,20081001,000000,32.5469,34.2349,30.8404,32.2113,6645600.3321174,0
+TRV.US,D,20081002,000000,32.7793,32.8265,30.1534,30.3197,4721176.6282932,0
+TRV.US,D,20081003,000000,31.9791,32.3471,28.8691,29.0698,5485848.0766318,0
+TRV.US,D,20081006,000000,28.7776,30.7183,27.6605,29.2962,6678726.2694751,0
+TRV.US,D,20081007,000000,29.37,31.4693,26.2984,26.2984,7284579.7690801,0
+TRV.US,D,20081008,000000,25.386,31.4693,24.4766,24.4766,13684644.581465,0
+TRV.US,D,20081009,000000,24.762,26.4184,22.9256,22.9256,13358530.589977,0
+TRV.US,D,20081010,000000,22.2357,25.9745,21.6609,22.8517,14944945.162483,0
+TRV.US,D,20081013,000000,24.4264,27.7688,24.1646,26.8958,10525015.21107,0
+TRV.US,D,20081014,000000,28.2607,29.0314,26.261,27.69,12657540.35745,0
+TRV.US,D,20081015,000000,26.9883,27.5729,24.3487,25.2472,9219044.283682,0
+TRV.US,D,20081016,000000,25.386,26.0219,23.3527,24.9106,14059655.959905,0
+TRV.US,D,20081017,000000,24.4708,27.0464,24.2149,25.4963,8228267.6358391,0
+TRV.US,D,20081020,000000,25.4205,27.2118,24.7256,27.0858,6171593.1841919,0
+TRV.US,D,20081021,000000,26.9273,28.4714,24.6882,27.2175,5674788.4576978,0
+TRV.US,D,20081022,000000,25.4077,28.8691,25.386,27.7363,10414627.256761,0
+TRV.US,D,20081023,000000,27.7363,31.2193,27.7304,30.7183,14257310.163399,0
+TRV.US,D,20081024,000000,27.9478,32.0292,27.3692,31.2755,13369076.387898,0
+TRV.US,D,20081027,000000,30.8404,30.8404,28.0758,28.1791,9633022.9900043,0
+TRV.US,D,20081028,000000,28.8504,29.6702,27.3692,29.061,12980905.877664,0
+TRV.US,D,20081029,000000,28.8829,32.107,28.3888,30.236,14402427.414649,0
+TRV.US,D,20081030,000000,31.2961,31.6493,29.9929,30.8315,8243528.0018649,0
+TRV.US,D,20081031,000000,30.6505,32.1424,29.4015,31.8797,7637898.0378164,0
+TRV.US,D,20081103,000000,31.9791,31.9791,30.2627,30.3837,5084582.4470598,0
+TRV.US,D,20081104,000000,30.3837,32.1208,30.1534,31.9181,7451452.1103488,0
+TRV.US,D,20081105,000000,31.4162,31.9939,29.9398,30.2912,6679674.2634495,0
+TRV.US,D,20081106,000000,30.2912,31.0549,27.7531,28.245,7786258.5867804,0
+TRV.US,D,20081107,000000,28.4794,29.9635,28.1122,29.678,5690355.6770785,0
+TRV.US,D,20081110,000000,29.1614,30.3975,28.7412,29.0778,5290649.7160497,0
+TRV.US,D,20081111,000000,28.8691,30.7783,27.7775,30.0983,7273507.6465298,0
+TRV.US,D,20081112,000000,29.4684,30.5786,28.9203,29.245,7739297.8306063,0
+TRV.US,D,20081113,000000,29.3848,32.6149,29.245,32.5342,12072602.673454,0
+TRV.US,D,20081114,000000,32.1956,32.9897,30.8167,31.3787,8868450.1005249,0
+TRV.US,D,20081117,000000,31.0184,31.7537,30.4417,30.7716,5942215.2209237,0
+TRV.US,D,20081118,000000,30.86,31.2675,30.0904,31.0107,11390424.990165,0
+TRV.US,D,20081119,000000,30.5629,31.5884,27.2885,27.942,10737651.377214,0
+TRV.US,D,20081120,000000,27.9478,27.9478,25.4519,26.1055,18789283.248311,0
+TRV.US,D,20081121,000000,26.944,29.1801,25.3615,29.0471,13249140.417105,0
+TRV.US,D,20081124,000000,29.2962,30.6652,28.2047,30.4369,12052602.337558,0
+TRV.US,D,20081125,000000,31.0254,31.176,28.8622,30.304,10205705.845141,0
+TRV.US,D,20081126,000000,29.9694,32.2763,29.5964,32.0499,7759275.8129486,0
+TRV.US,D,20081128,000000,32.1208,32.8186,31.7625,32.7035,3643440.5846216,0
+TRV.US,D,20081201,000000,31.363,32.5676,27.5503,27.7304,9306180.4758146,0
+TRV.US,D,20081202,000000,28.3957,30.7183,28.0049,30.0904,9233491.793138,0
+TRV.US,D,20081203,000000,29.1978,30.7873,28.6446,30.1347,8603294.2553405,0
+TRV.US,D,20081204,000000,29.4104,30.8404,28.5964,29.0865,8876508.5573429,0
+TRV.US,D,20081205,000000,28.6595,32.5755,28.6595,32.5282,11161609.930072,0
+TRV.US,D,20081208,000000,33.4032,33.4524,31.6857,32.795,7492252.4297952,0
+TRV.US,D,20081209,000000,32.915,33.2949,31.2193,31.5962,6273568.0730048,0
+TRV.US,D,20081210,000000,31.9101,31.9101,29.8651,30.4132,5676676.3170809,0
+TRV.US,D,20081211,000000,30.0904,31.2193,28.6595,29.2666,7283972.1587943,0
+TRV.US,D,20081212,000000,28.8504,30.6583,27.8721,30.4054,6510572.6630383,0
+TRV.US,D,20081215,000000,30.2774,30.4211,29.552,30.0049,5882903.1091726,0
+TRV.US,D,20081216,000000,30.4781,33.3756,30.4417,33.3019,8137681.8836386,0
+TRV.US,D,20081217,000000,32.2251,33.7988,31.8522,32.0165,6881340.9301851,0
+TRV.US,D,20081218,000000,30.9358,32.8019,30.8315,32.044,7137869.3189526,0
+TRV.US,D,20081219,000000,33.1384,33.1936,32.0766,32.0972,6802316.0305476,0
+TRV.US,D,20081222,000000,32.1719,32.8993,31.0549,31.4162,4447177.9197009,0
+TRV.US,D,20081223,000000,32.0223,32.6483,31.3186,31.4693,3902193.152178,0
+TRV.US,D,20081224,000000,31.3186,31.3463,30.8473,31.2124,1149447.2663231,0
+TRV.US,D,20081226,000000,31.4693,32.1504,31.3049,31.8205,1621049.374873,0
+TRV.US,D,20081229,000000,31.798,32.7793,31.798,32.6552,3092891.8138789,0
+TRV.US,D,20081230,000000,32.8265,33.7152,32.5391,33.666,3153252.5106049,0
+TRV.US,D,20081231,000000,33.6335,34.1295,33.1768,33.8657,4703095.6499705,0
+TRV.US,D,20090102,000000,33.913,34.4002,33.0646,33.8657,4377254.9815029,0
+TRV.US,D,20090105,000000,33.54,33.724,32.4397,33.3678,6902064.7084301,0
+TRV.US,D,20090106,000000,32.3383,33.2093,32.0096,32.3471,6859332.8385599,0
+TRV.US,D,20090107,000000,31.8205,32.3068,30.8768,31.0638,6925786.9113468,0
+TRV.US,D,20090108,000000,31.2448,31.9417,30.6967,31.6415,5355566.473849,0
+TRV.US,D,20090109,000000,31.6947,32.0096,31.1464,31.4545,4776362.4768822,0
+TRV.US,D,20090112,000000,31.3463,31.9485,30.4211,30.7419,5291066.3050416,0
+TRV.US,D,20090113,000000,30.3837,31.543,30.1711,31.3138,5842706.3357292,0
+TRV.US,D,20090114,000000,30.6061,31.11,29.7371,29.9694,6939361.6160611,0
+TRV.US,D,20090115,000000,30.0206,30.4938,28.6929,29.9555,8629069.9371663,0
+TRV.US,D,20090116,000000,30.5924,31.2755,29.6633,30.7576,7302973.6971822,0
+TRV.US,D,20090120,000000,29.8818,31.9939,28.7412,28.7412,12153569.284224,0
+TRV.US,D,20090121,000000,30.053,30.6829,28.8691,30.4369,10090922.36893,0
+TRV.US,D,20090122,000000,29.9093,30.3444,28.7776,28.8897,9797750.4059997,0
+TRV.US,D,20090123,000000,28.4262,28.7599,27.5267,28.4094,8202748.0038326,0
+TRV.US,D,20090126,000000,28.8562,29.4822,27.8495,28.1565,8288970.7483951,0
+TRV.US,D,20090127,000000,28.8622,30.2627,28.5029,29.8887,15284992.531648,0
+TRV.US,D,20090128,000000,31.2045,31.3403,29.678,30.8974,13730076.151218,0
+TRV.US,D,20090129,000000,30.053,30.4556,29.3937,29.5452,7744179.0343075,0
+TRV.US,D,20090130,000000,29.8651,30.0845,28.6131,28.9517,7607161.8987739,0
+TRV.US,D,20090202,000000,28.313,29.3247,27.9832,29.061,5474601.189919,0
+TRV.US,D,20090203,000000,29.3247,29.6386,28.9517,29.3621,5618153.6922732,0
+TRV.US,D,20090204,000000,29.5274,29.5649,28.7529,28.9438,6257320.0862467,0
+TRV.US,D,20090205,000000,28.6929,29.2066,28.561,28.685,8290950.0541424,0
+TRV.US,D,20090206,000000,28.9203,29.9014,28.8425,29.7598,8665234.9420239,0
+TRV.US,D,20090209,000000,29.8562,30.5786,29.6633,30.429,5103963.995894,0
+TRV.US,D,20090210,000000,30.1347,30.6888,28.9113,29.1013,11147390.020455,0
+TRV.US,D,20090211,000000,29.4459,30.7509,29.0955,30.6888,7923757.3398316,0
+TRV.US,D,20090212,000000,29.9782,31.3551,29.8041,31.2755,8500471.9635536,0
+TRV.US,D,20090213,000000,31.0107,31.2822,30.121,30.249,7187807.1623134,0
+TRV.US,D,20090217,000000,29.7598,29.9842,28.7332,29.3473,10603893.796525,0
+TRV.US,D,20090218,000000,29.9694,30.114,28.8425,29.1673,8175974.5405674,0
+TRV.US,D,20090219,000000,29.6386,29.9694,28.7923,28.8504,8734774.8215636,0
+TRV.US,D,20090220,000000,27.8495,29.2273,27.5424,28.7273,11941964.429852,0
+TRV.US,D,20090223,000000,28.8425,29.0058,28.0758,28.0876,9960341.0252875,0
+TRV.US,D,20090224,000000,28.5964,29.4684,27.7363,29.4015,12296634.072635,0
+TRV.US,D,20090225,000000,29.5363,29.5363,27.7608,28.3957,10706709.991888,0
+TRV.US,D,20090226,000000,28.9517,28.998,27.1457,27.503,10631182.407641,0
+TRV.US,D,20090227,000000,26.753,27.6989,26.2246,27.0858,11208529.027347,0
+TRV.US,D,20090302,000000,26.4431,27.7982,26.4037,26.753,11762031.51565,0
+TRV.US,D,20090303,000000,27.2806,27.4696,25.8043,26.0366,10511642.704428,0
+TRV.US,D,20090304,000000,25.6764,27.2118,25.6163,26.7059,9452785.254588,0
+TRV.US,D,20090305,000000,25.9263,26.5916,24.9195,25.4293,11440322.190698,0
+TRV.US,D,20090306,000000,25.3033,25.9667,24.8841,25.8043,12138141.26653,0
+TRV.US,D,20090309,000000,25.3555,26.0366,24.7797,25.1154,8908324.7795526,0
+TRV.US,D,20090310,000000,25.6567,26.7393,24.829,26.7393,13833324.176632,0
+TRV.US,D,20090311,000000,26.8013,27.068,25.5484,26.255,10378747.767773,0
+TRV.US,D,20090312,000000,26.1409,27.9341,25.4362,27.7451,12190468.908206,0
+TRV.US,D,20090313,000000,27.8495,28.81,27.1821,28.7273,10597365.5422,0
+TRV.US,D,20090316,000000,29.0314,29.8739,28.4714,28.5689,12067627.991248,0
+TRV.US,D,20090317,000000,28.5403,30.1062,28.1407,30.0983,10205201.874067,0
+TRV.US,D,20090318,000000,29.7598,30.8473,28.7412,30.8404,15868494.507727,0
+TRV.US,D,20090319,000000,31.3925,31.3925,29.3109,29.4516,10263753.964926,0
+TRV.US,D,20090320,000000,29.4596,30.053,29.0117,29.0778,9499751.0911158,0
+TRV.US,D,20090323,000000,29.37,30.7576,29.245,30.6505,13611156.251138,0
+TRV.US,D,20090324,000000,30.1347,30.7716,28.9438,29.3788,11331266.305092,0
+TRV.US,D,20090325,000000,29.3473,30.1613,28.4794,30.1347,11280724.915727,0
+TRV.US,D,20090326,000000,30.429,30.5098,29.2745,30.0126,12239832.671615,0
+TRV.US,D,20090327,000000,29.2185,30.0599,28.81,29.4822,10176357.65869,0
+TRV.US,D,20090330,000000,29.1407,30.249,28.5532,28.8622,13163126.98311,0
+TRV.US,D,20090331,000000,29.5127,30.5707,29.0471,30.4477,12682512.327343,0
+TRV.US,D,20090401,000000,30.249,31.8058,29.8208,31.5727,12339401.504981,0
+TRV.US,D,20090402,000000,32.3777,32.8639,30.8404,31.4476,14588575.6334,0
+TRV.US,D,20090403,000000,31.1347,31.9545,30.8473,31.9259,9773498.8302421,0
+TRV.US,D,20090406,000000,31.4772,31.8118,31.1347,31.5727,6748901.1932097,0
+TRV.US,D,20090407,000000,31.0037,31.9485,30.9221,31.0324,8009827.6737873,0
+TRV.US,D,20090408,000000,31.363,32.114,31.0107,31.5727,8220940.7499337,0
+TRV.US,D,20090409,000000,32.5538,32.9199,30.5323,32.0972,16709444.416569,0
+TRV.US,D,20090413,000000,31.4988,32.9357,31.4988,32.8186,8134206.9218031,0
+TRV.US,D,20090414,000000,32.1799,32.5608,30.8315,30.9753,10493994.572229,0
+TRV.US,D,20090415,000000,30.7716,32.7645,30.0599,32.7005,8798962.0405915,0
+TRV.US,D,20090416,000000,32.9436,32.9436,31.4772,32.3619,8082142.4424418,0
+TRV.US,D,20090417,000000,32.2251,32.7261,31.3925,31.8649,9824677.2959425,0
+TRV.US,D,20090420,000000,31.1258,32.2173,30.2096,30.249,9635523.5400269,0
+TRV.US,D,20090421,000000,30.1879,32.0499,30.0845,31.9485,9762706.1271376,0
+TRV.US,D,20090422,000000,30.9978,31.424,29.9014,29.9172,11407420.804968,0
+TRV.US,D,20090423,000000,30.4714,30.5402,29.3306,30.1269,8878764.2343239,0
+TRV.US,D,20090424,000000,30.2273,30.4054,29.1614,29.5964,12935308.688385,0
+TRV.US,D,20090427,000000,29.4104,30.8167,29.2185,30.2183,9332873.6694934,0
+TRV.US,D,20090428,000000,29.8818,31.1612,29.6702,30.6583,6474576.3259189,0
+TRV.US,D,20090429,000000,30.8237,31.9879,30.7716,31.8866,9112554.992695,0
+TRV.US,D,20090430,000000,31.8452,31.859,30.053,30.8237,12775008.292481,0
+TRV.US,D,20090501,000000,30.5402,31.1415,29.8739,30.8768,7295583.8148928,0
+TRV.US,D,20090504,000000,31.2528,31.8058,30.4938,31.5597,15149206.873818,0
+TRV.US,D,20090505,000000,31.4614,31.6119,29.8355,29.8956,10463823.368502,0
+TRV.US,D,20090506,000000,30.1406,30.1406,28.7923,28.9911,18174191.633791,0
+TRV.US,D,20090507,000000,29.2519,29.7302,27.9902,28.0827,19626692.150722,0
+TRV.US,D,20090508,000000,28.439,29.2902,27.8878,29.0865,16639105.905449,0
+TRV.US,D,20090511,000000,28.561,28.7037,28.0522,28.0876,10795904.743283,0
+TRV.US,D,20090512,000000,28.2383,29.5797,28.1476,29.0384,12288746.315697,0
+TRV.US,D,20090513,000000,28.5492,29.7598,28.439,29.1673,11817112.708955,0
+TRV.US,D,20090514,000000,29.0778,29.9694,28.6595,29.934,8829122.0675403,0
+TRV.US,D,20090515,000000,29.9261,29.9989,29.1407,29.7883,9293979.498703,0
+TRV.US,D,20090518,000000,30.0599,30.5539,29.245,30.4211,10692475.857281,0
+TRV.US,D,20090519,000000,30.1534,30.236,29.3788,29.4242,8547211.2163125,0
+TRV.US,D,20090520,000000,29.8562,29.9929,29.0955,29.2066,8448041.6987359,0
+TRV.US,D,20090521,000000,28.7195,29.7883,28.6683,29.746,7291519.5320441,0
+TRV.US,D,20090522,000000,29.9172,30.5402,29.5049,30.1613,6343327.4238183,0
+TRV.US,D,20090526,000000,29.8138,31.0254,29.6957,31.0254,8597749.5574643,0
+TRV.US,D,20090527,000000,30.992,30.992,29.1614,29.1614,10967883.855951,0
+TRV.US,D,20090528,000000,29.4684,29.7538,28.8759,29.559,7147982.2707506,0
+TRV.US,D,20090529,000000,29.4459,30.4781,29.118,30.4644,7968369.9565901,0
+TRV.US,D,20090601,000000,31.3463,31.9181,30.9526,31.4013,12781515.209323,0
+TRV.US,D,20090602,000000,31.679,32.7035,31.551,32.2035,9965624.5929906,0
+TRV.US,D,20090603,000000,32.2251,32.5391,31.6553,31.9939,8757873.1570628,0
+TRV.US,D,20090604,000000,32.2035,32.7476,31.6415,32.6848,9816364.8214464,0
+TRV.US,D,20090605,000000,33.0646,33.7988,31.8205,32.7793,37130551.453585,0
+TRV.US,D,20090608,000000,31.9879,33.0047,31.8452,32.9071,10577079.690432,0
+TRV.US,D,20090609,000000,32.9071,33.1384,32.5608,32.9967,6603387.6743812,0
+TRV.US,D,20090610,000000,33.0991,33.1532,32.2634,32.795,6654927.8612551,0
+TRV.US,D,20090611,000000,32.8343,33.2241,32.5755,32.6483,6151203.6932111,0
+TRV.US,D,20090612,000000,32.5755,32.6778,32.107,32.3688,4896645.9438574,0
+TRV.US,D,20090615,000000,32.2035,32.3551,31.6031,31.8866,6315507.4077195,0
+TRV.US,D,20090616,000000,31.8295,32.1956,31.5597,31.7448,6093456.3303567,0
+TRV.US,D,20090617,000000,31.6493,32.4811,31.6415,31.8522,6356462.1699143,0
+TRV.US,D,20090618,000000,31.7448,32.1287,31.5204,31.8649,6521641.7373765,0
+TRV.US,D,20090619,000000,32.1886,32.2566,31.3856,31.5283,8783720.9799093,0
+TRV.US,D,20090622,000000,31.2822,31.7694,30.7262,30.7646,8310508.3992805,0
+TRV.US,D,20090623,000000,30.7646,31.2045,30.3532,30.7183,6069791.0274,0
+TRV.US,D,20090624,000000,30.9299,30.9753,30.3118,30.5402,6058416.1157775,0
+TRV.US,D,20090625,000000,30.429,30.8974,30.0126,30.6505,6674046.2477749,0
+TRV.US,D,20090626,000000,30.5323,30.7351,30.2026,30.6308,7057374.1649945,0
+TRV.US,D,20090629,000000,30.7576,30.9753,30.5155,30.7262,7765175.1195034,0
+TRV.US,D,20090630,000000,30.6652,30.9221,30.2096,30.7509,7236156.8871511,0
+TRV.US,D,20090701,000000,30.86,31.0874,30.5924,30.8167,6546149.3629535,0
+TRV.US,D,20090702,000000,30.2705,30.4644,29.37,29.37,8829645.3439572,0
+TRV.US,D,20090706,000000,29.3621,29.9261,29.2273,29.9261,6941376.4842832,0
+TRV.US,D,20090707,000000,29.934,29.9635,29.118,29.2519,7069294.7065895,0
+TRV.US,D,20090708,000000,29.3179,29.552,28.6595,29.2745,8956694.8258045,0
+TRV.US,D,20090709,000000,29.5274,29.5363,28.8562,29.2598,5800486.565498,0
+TRV.US,D,20090710,000000,29.1731,29.37,28.6929,29.2185,4884468.3363723,0
+TRV.US,D,20090713,000000,29.559,30.2912,29.4822,30.2705,7832745.8540028,0
+TRV.US,D,20090714,000000,30.2096,30.3758,29.4242,29.6249,5748426.1504195,0
+TRV.US,D,20090715,000000,29.8355,30.4851,29.3621,30.236,10815815.664958,0
+TRV.US,D,20090716,000000,30.121,30.5539,29.9478,30.3758,5276978.4846177,0
+TRV.US,D,20090717,000000,30.3444,30.5402,30.0481,30.2843,6165880.8346481,0
+TRV.US,D,20090720,000000,30.429,30.6061,30.0126,30.3197,5302489.9880583,0
+TRV.US,D,20090721,000000,30.4211,30.6061,30.1613,30.5028,5246493.315041,0
+TRV.US,D,20090722,000000,30.4938,31.1347,30.4369,30.992,5396136.1452438,0
+TRV.US,D,20090723,000000,30.9673,32.0292,30.8404,31.9259,6646234.3602418,0
+TRV.US,D,20090724,000000,32.0096,32.5282,31.9101,32.3845,4257728.4872082,0
+TRV.US,D,20090727,000000,32.42,32.6848,32.114,32.6218,4220722.175801,0
+TRV.US,D,20090728,000000,32.5469,32.8993,32.3845,32.4811,4411878.6070901,0
+TRV.US,D,20090729,000000,32.3954,32.6149,31.798,31.9417,5259955.2359064,0
+TRV.US,D,20090730,000000,32.0972,32.42,31.2045,31.424,11454297.227273,0
+TRV.US,D,20090731,000000,31.6415,32.5214,31.5657,32.2704,5624457.3949712,0
+TRV.US,D,20090803,000000,32.3688,33.7447,32.3688,33.7329,8403057.2000968,0
+TRV.US,D,20090804,000000,33.7152,34.7702,33.6807,34.662,8373695.8047278,0
+TRV.US,D,20090805,000000,34.6915,34.9316,34.0843,34.8982,6558794.3629664,0
+TRV.US,D,20090806,000000,35.2061,35.3204,34.3294,35.0497,6905747.9647617,0
+TRV.US,D,20090807,000000,35.2594,36.406,35.0714,35.5576,9161804.9561836,0
+TRV.US,D,20090810,000000,35.5153,35.7484,34.6915,34.7781,6354049.0019728,0
+TRV.US,D,20090811,000000,34.5114,34.6915,33.6493,33.666,7733470.6650721,0
+TRV.US,D,20090812,000000,33.8657,35.3145,33.666,34.785,6609872.2376661,0
+TRV.US,D,20090813,000000,34.8106,35.8755,34.3785,35.5654,7298960.2178692,0
+TRV.US,D,20090814,000000,35.5743,35.5743,34.9827,35.4011,5252749.2624158,0
+TRV.US,D,20090817,000000,35.0211,35.1974,34.7583,34.9228,6619790.1038874,0
+TRV.US,D,20090818,000000,35.0497,35.7317,34.967,35.5999,5237912.5978769,0
+TRV.US,D,20090819,000000,35.3066,36.4364,35.1098,35.9345,5991809.6323839,0
+TRV.US,D,20090820,000000,35.7407,36.1205,35.5418,35.8203,4921318.1728898,0
+TRV.US,D,20090821,000000,35.9925,36.9315,35.5153,36.1126,7644181.4191003,0
+TRV.US,D,20090824,000000,36.2859,36.7061,35.844,35.9286,5820698.2441041,0
+TRV.US,D,20090825,000000,36.2859,36.5939,36.0763,36.2859,6833670.9566538,0
+TRV.US,D,20090826,000000,36.278,36.6746,35.9286,36.5565,5189521.2141399,0
+TRV.US,D,20090827,000000,36.3912,37.2514,36.1816,36.8635,5784009.9628297,0
+TRV.US,D,20090828,000000,37.1766,37.3005,36.8635,37.1726,5107420.6684568,0
+TRV.US,D,20090831,000000,36.9541,37.9137,36.7523,37.7788,7524603.1051995,0
+TRV.US,D,20090901,000000,37.5604,38.0386,36.8193,36.9099,10863986.561351,0
+TRV.US,D,20090902,000000,36.7956,37.2297,36.5338,36.8253,5824076.6792219,0
+TRV.US,D,20090903,000000,37.1342,37.4729,36.712,37.401,4846780.2415172,0
+TRV.US,D,20090904,000000,37.4354,37.6283,37.0574,37.5525,3906101.9762076,0
+TRV.US,D,20090908,000000,37.7927,37.7927,36.466,36.6913,6816219.9421726,0
+TRV.US,D,20090909,000000,36.6588,36.9099,36.4285,36.8193,6088155.4894515,0
+TRV.US,D,20090910,000000,36.7888,36.8193,35.9641,36.3538,6499852.1009544,0
+TRV.US,D,20090911,000000,36.406,36.5939,36.0259,36.27,5586658.5484086,0
+TRV.US,D,20090914,000000,36.0546,36.838,35.9345,36.7061,5256182.565352,0
+TRV.US,D,20090915,000000,36.8193,37.148,36.4128,36.7189,6045941.8156443,0
+TRV.US,D,20090916,000000,36.7888,36.8754,36.4453,36.6027,7002123.28788,0
+TRV.US,D,20090917,000000,36.7002,36.8253,35.7407,35.7407,10121376.040314,0
+TRV.US,D,20090918,000000,35.8145,35.9286,35.4168,35.4926,12929589.226347,0
+TRV.US,D,20090921,000000,35.3282,36.1048,35.2829,35.8065,6598925.0918134,0
+TRV.US,D,20090922,000000,35.8961,36.0182,35.3204,35.657,6051621.6509253,0
+TRV.US,D,20090923,000000,35.6865,36.4512,35.4168,35.4335,6620866.1227716,0
+TRV.US,D,20090924,000000,35.5576,36.0703,35.5083,35.6048,6138005.950731,0
+TRV.US,D,20090925,000000,35.5083,36.3242,35.5083,35.7781,6595212.3694312,0
+TRV.US,D,20090928,000000,35.8351,36.8931,35.8351,36.831,6572151.6285483,0
+TRV.US,D,20090929,000000,36.8567,37.1412,36.3715,36.6835,4885034.2877589,0
+TRV.US,D,20090930,000000,36.8567,37.1175,36.1894,36.8842,7255966.2017553,0
+TRV.US,D,20091001,000000,36.9463,37.5132,36.5112,36.5418,9918454.5262497,0
+TRV.US,D,20091002,000000,36.1205,37.4098,35.9641,36.7445,6607228.4216731,0
+TRV.US,D,20091005,000000,36.7445,36.838,36.1343,36.7061,5700929.92498,0
+TRV.US,D,20091006,000000,36.8754,37.584,36.6166,37.1086,8261413.8946109,0
+TRV.US,D,20091007,000000,37.0063,37.0751,36.5565,36.6588,6942644.540532,0
+TRV.US,D,20091008,000000,36.8635,36.9906,36.2278,36.2278,8151395.7900405,0
+TRV.US,D,20091009,000000,36.2052,36.653,36.091,36.5702,6944505.9820767,0
+TRV.US,D,20091012,000000,36.6451,36.774,36.5034,36.585,4506159.8084705,0
+TRV.US,D,20091013,000000,36.406,36.6382,35.9641,35.9768,6479327.472569,0
+TRV.US,D,20091014,000000,36.398,36.4945,36.1048,36.4591,6974724.9411268,0
+TRV.US,D,20091015,000000,35.9689,36.3912,35.8892,36.3774,6360727.6347639,0
+TRV.US,D,20091016,000000,36.1816,36.6835,36.0851,36.466,6638522.3835367,0
+TRV.US,D,20091019,000000,36.5702,36.7523,36.2475,36.5635,5302973.6377174,0
+TRV.US,D,20091020,000000,36.4797,36.6451,36.2346,36.3084,3899466.0183865,0
+TRV.US,D,20091021,000000,36.3007,36.6913,34.8785,35.9768,5948223.2470447,0
+TRV.US,D,20091022,000000,37.4729,38.891,36.9679,38.7325,14701067.870153,0
+TRV.US,D,20091023,000000,38.6184,38.8143,38.2306,38.4383,6557567.9656167,0
+TRV.US,D,20091026,000000,38.4383,39.0277,38.2543,38.3881,8946050.469024,0
+TRV.US,D,20091027,000000,38.4028,38.7178,37.9875,38.263,8110406.4814416,0
+TRV.US,D,20091028,000000,38.1617,38.5111,37.8212,37.8369,6613599.1850383,0
+TRV.US,D,20091029,000000,37.9718,39.014,37.8891,38.891,7248912.6388714,0
+TRV.US,D,20091030,000000,38.7602,38.7602,37.2435,37.3095,11784702.085379,0
+TRV.US,D,20091102,000000,37.4767,38.396,37.3724,37.6154,8044878.0490736,0
+TRV.US,D,20091103,000000,37.458,37.7474,37.1766,37.52,5258020.6372704,0
+TRV.US,D,20091104,000000,37.9049,38.6016,37.5132,37.584,7834310.6028995,0
+TRV.US,D,20091105,000000,37.8527,38.1962,37.5063,37.9423,5498538.7998265,0
+TRV.US,D,20091106,000000,38.1617,39.1242,37.8812,38.8841,7346957.3661698,0
+TRV.US,D,20091109,000000,39.2158,40.3761,39.1547,40.1635,10391990.217365,0
+TRV.US,D,20091110,000000,40.0366,40.5268,40.0129,40.4056,6500395.6987854,0
+TRV.US,D,20091111,000000,40.7866,40.8111,40.3348,40.694,5375477.3955243,0
+TRV.US,D,20091112,000000,40.5365,40.6458,39.5829,39.8151,6460168.4432207,0
+TRV.US,D,20091113,000000,39.8919,40.3624,39.7217,39.9165,4834985.6926906,0
+TRV.US,D,20091116,000000,40.3043,40.3043,39.509,39.6656,6024033.2989491,0
+TRV.US,D,20091117,000000,39.9735,40.0209,39.6331,39.824,4670751.0709905,0
+TRV.US,D,20091118,000000,39.9371,40.0749,39.6656,39.824,5040542.894183,0
+TRV.US,D,20091119,000000,39.6488,39.9825,39.1242,39.4706,5759031.8965129,0
+TRV.US,D,20091120,000000,39.3968,39.4529,39.139,39.2463,5481611.0617621,0
+TRV.US,D,20091123,000000,39.3968,39.9638,39.3968,39.6911,5654288.2150094,0
+TRV.US,D,20091124,000000,39.7384,39.8063,39.4855,39.7738,4072012.098512,0
+TRV.US,D,20091125,000000,39.706,39.9087,39.4452,39.5326,3836948.2035386,0
+TRV.US,D,20091127,000000,38.9166,39.2876,38.5051,38.6981,3247293.9192973,0
+TRV.US,D,20091130,000000,38.8605,39.3673,38.7178,39.2541,6694945.8062531,0
+TRV.US,D,20091201,000000,39.5543,39.6104,39.2876,39.4106,5180508.6669232,0
+TRV.US,D,20091202,000000,39.2828,39.6399,39.1242,39.4452,4545276.4987469,0
+TRV.US,D,20091203,000000,39.569,39.5829,38.4107,38.5378,7585843.7191622,0
+TRV.US,D,20091204,000000,38.8605,39.139,37.584,38.2386,8136678.0057751,0
+TRV.US,D,20091207,000000,38.146,38.3674,37.7985,37.8891,5357886.1632849,0
+TRV.US,D,20091208,000000,37.5604,37.7404,37.3272,37.401,5397949.831465,0
+TRV.US,D,20091209,000000,37.3488,37.6067,37.3005,37.5357,5280464.623231,0
+TRV.US,D,20091210,000000,37.5357,38.0613,37.5357,38.0319,4425742.8919574,0
+TRV.US,D,20091211,000000,38.0761,38.2099,37.7404,37.9875,5604097.3700412,0
+TRV.US,D,20091214,000000,38.2099,38.3054,37.8684,38.2246,4379446.646029,0
+TRV.US,D,20091215,000000,38.146,38.3133,37.6489,37.772,5429170.6362372,0
+TRV.US,D,20091216,000000,37.896,38.0112,37.0948,37.2365,6717760.6580237,0
+TRV.US,D,20091217,000000,37.088,37.2514,36.2052,36.2475,7690454.2954024,0
+TRV.US,D,20091218,000000,36.3449,36.5772,35.8834,36.0703,12856227.904858,0
+TRV.US,D,20091221,000000,36.1894,36.7356,35.9838,36.466,4573281.4397154,0
+TRV.US,D,20091222,000000,36.4877,36.7268,36.3449,36.6678,3846216.8005748,0
+TRV.US,D,20091223,000000,36.653,36.9383,36.5418,36.8478,3262544.124616,0
+TRV.US,D,20091224,000000,36.831,37.4649,36.831,37.4177,1655335.664984,0
+TRV.US,D,20091228,000000,37.3419,37.4177,37.1914,37.3349,3244039.4448062,0
+TRV.US,D,20091229,000000,37.3272,37.5279,37.2218,37.3646,3057681.9154907,0
+TRV.US,D,20091230,000000,37.2602,37.7927,37.1342,37.6549,2613622.435735,0
+TRV.US,D,20091231,000000,37.6067,37.8734,37.3419,37.3566,3096310.8918253,0
+TRV.US,D,20100104,000000,37.5751,37.7927,37.2071,37.3212,4959597.6208994,0
+TRV.US,D,20100105,000000,37.1844,37.2297,36.3538,36.4364,7930373.9923091,0
+TRV.US,D,20100106,000000,36.1599,36.2553,35.4779,35.9188,13512735.577676,0
+TRV.US,D,20100107,000000,35.8272,36.6027,35.8272,36.4364,6541911.3320131,0
+TRV.US,D,20100108,000000,36.4512,36.5338,36.0182,36.3853,5249330.1844694,0
+TRV.US,D,20100111,000000,36.4877,36.5939,36.0419,36.3715,4081985.8486224,0
+TRV.US,D,20100112,000000,36.7061,37.0063,36.4128,36.6027,6869888.7971885,0
+TRV.US,D,20100113,000000,36.6588,36.96,36.585,36.7268,4621063.1810248,0
+TRV.US,D,20100114,000000,36.6588,37.0131,36.5112,36.9246,3545144.8878573,0
+TRV.US,D,20100115,000000,36.7956,37.0574,36.1599,36.5565,5675543.3982368,0
+TRV.US,D,20100119,000000,36.5271,37.1657,36.2859,37.0348,4470294.5444731,0
+TRV.US,D,20100120,000000,36.9099,37.2365,36.3774,36.6588,4582307.1958514,0
+TRV.US,D,20100121,000000,36.5565,36.774,35.9838,36.6746,7931499.7986582,0
+TRV.US,D,20100122,000000,36.5702,37.1914,36.1126,36.1973,9190828.0000055,0
+TRV.US,D,20100125,000000,36.585,36.7956,35.9286,36.6323,6363733.1719304,0
+TRV.US,D,20100126,000000,37.8734,38.3133,37.5751,37.6342,11329846.854307,0
+TRV.US,D,20100127,000000,37.6775,38.146,37.4836,38.1381,6222657.8499725,0
+TRV.US,D,20100128,000000,38.263,38.263,37.4512,37.6628,6079288.2403465,0
+TRV.US,D,20100129,000000,37.6873,38.204,37.5279,37.9638,5985663.420646,0
+TRV.US,D,20100201,000000,38.1775,38.1775,37.6283,37.9796,5746904.0764926,0
+TRV.US,D,20100202,000000,37.9137,38.3467,37.6549,38.2797,7527648.2691238,0
+TRV.US,D,20100203,000000,37.8054,38.1775,37.6696,37.8891,5310283.2504206,0
+TRV.US,D,20100204,000000,37.6628,38.0199,37.2297,37.2602,8892129.6284715,0
+TRV.US,D,20100205,000000,37.1726,37.8369,36.8931,37.6696,9004060.9941928,0
+TRV.US,D,20100208,000000,37.5987,37.6775,36.7189,36.7523,6931838.6285083,0
+TRV.US,D,20100209,000000,37.1175,37.2769,36.6244,37.1412,7147528.0871424,0
+TRV.US,D,20100210,000000,37.2001,37.3931,36.9009,37.2297,6165320.9796857,0
+TRV.US,D,20100211,000000,37.1726,37.6628,36.9099,37.6154,6191832.2967072,0
+TRV.US,D,20100212,000000,37.2917,37.8281,36.9246,37.7985,7754808.1500273,0
+TRV.US,D,20100216,000000,37.9049,38.6715,37.6549,38.6715,7180249.6283564,0
+TRV.US,D,20100217,000000,38.7424,38.8999,38.3428,38.7739,6022996.9068226,0
+TRV.US,D,20100218,000000,38.6981,39.6193,38.6636,39.5169,6109519.3922451,0
+TRV.US,D,20100219,000000,39.4776,39.8063,39.3811,39.6193,7256859.3279112,0
+TRV.US,D,20100222,000000,39.7147,39.9224,39.5326,39.7384,5949498.4157884,0
+TRV.US,D,20100223,000000,39.509,40.0296,39.202,39.2315,8691174.2112344,0
+TRV.US,D,20100224,000000,39.3289,39.6911,39.2611,39.5543,8075377.4436403,0
+TRV.US,D,20100225,000000,39.0514,39.6193,39.0514,39.5239,6808620.7493165,0
+TRV.US,D,20100226,000000,39.5543,39.706,39.202,39.4038,9874539.9500705,0
+TRV.US,D,20100301,000000,39.5326,40.0296,39.5326,39.767,5779302.5072203,0
+TRV.US,D,20100302,000000,39.8782,40.0415,39.6399,39.9224,4830824.8831243,0
+TRV.US,D,20100303,000000,40.0366,40.2473,39.7974,39.7974,5195688.7633627,0
+TRV.US,D,20100304,000000,39.9087,40.1782,39.7334,40.1213,5220814.1599328,0
+TRV.US,D,20100305,000000,40.3476,40.4352,40.0474,40.4145,5685248.9056793,0
+TRV.US,D,20100308,000000,40.0474,40.4539,40.0209,40.3121,4197711.2223829,0
+TRV.US,D,20100309,000000,40.4283,40.6094,40.0415,40.137,6818695.0904275,0
+TRV.US,D,20100310,000000,40.1301,40.2954,39.4106,39.6262,7862760.5828397,0
+TRV.US,D,20100311,000000,39.6193,40.2039,39.5623,40.1782,5453142.7925491,0
+TRV.US,D,20100312,000000,40.3427,40.4607,39.7147,39.8318,5993403.8473312,0
+TRV.US,D,20100315,000000,39.706,39.7531,39.1705,39.509,6579340.3288367,0
+TRV.US,D,20100316,000000,39.5169,39.6744,39.3289,39.5957,5507133.7419806,0
+TRV.US,D,20100317,000000,39.7895,40.1133,39.5957,39.706,7366081.8491139,0
+TRV.US,D,20100318,000000,39.767,40.2403,39.6744,39.9982,5489400.2598414,0
+TRV.US,D,20100319,000000,40.1458,40.1635,39.5494,40.0533,17616266.18968,0
+TRV.US,D,20100322,000000,39.9313,40.1458,39.8485,40.0051,5095329.4269821,0
+TRV.US,D,20100323,000000,40.1213,40.385,39.9735,40.385,4329991.4362564,0
+TRV.US,D,20100324,000000,40.3554,40.6527,40.2343,40.5041,4295136.1465468,0
+TRV.US,D,20100325,000000,40.6851,40.8347,40.4677,40.5178,5503642.5230137,0
+TRV.US,D,20100326,000000,40.6714,41.012,40.5808,40.7225,4568114.7201439,0
+TRV.US,D,20100329,000000,40.82,41.0729,40.7225,41.0287,3529781.8986895,0
+TRV.US,D,20100330,000000,41.0818,41.0818,40.3121,40.4056,4694669.3755546,0
+TRV.US,D,20100331,000000,40.3121,40.5729,40.2266,40.4145,4480489.7979988,0
+TRV.US,D,20100401,000000,40.6389,40.7068,40.1547,40.3968,4972008.9246483,0
+TRV.US,D,20100405,000000,40.5729,40.5729,39.8485,39.9548,5821742.7647962,0
+TRV.US,D,20100406,000000,39.8318,39.8485,39.2828,39.4038,8789248.4045834,0
+TRV.US,D,20100407,000000,39.3536,39.8565,39.1705,39.3379,7516401.3824109,0
+TRV.US,D,20100408,000000,39.202,39.3536,39.1045,39.1547,5534733.2707348,0
+TRV.US,D,20100409,000000,39.2315,39.3044,39.0651,39.2611,4546355.5658433,0
+TRV.US,D,20100412,000000,39.3673,39.4706,38.9087,38.9756,4277365.0697913,0
+TRV.US,D,20100413,000000,38.8999,39.2748,38.8999,39.1242,4582856.8901066,0
+TRV.US,D,20100414,000000,39.1045,39.6823,39.0976,39.6399,4215931.4023931,0
+TRV.US,D,20100415,000000,39.6035,39.6911,39.202,39.6193,4987001.0480061,0
+TRV.US,D,20100416,000000,39.6035,39.8702,38.9983,39.0651,8098271.5489264,0
+TRV.US,D,20100419,000000,38.9894,39.8643,38.9166,39.8565,6498729.3428175,0
+TRV.US,D,20100420,000000,40.0129,40.0622,39.5543,39.8408,5753640.6253142,0
+TRV.US,D,20100421,000000,39.706,39.7974,39.2689,39.5623,5115862.1839333,0
+TRV.US,D,20100422,000000,39.2876,40.3427,39.0976,40.3043,6312001.9637626,0
+TRV.US,D,20100423,000000,39.6134,40.2039,39.51,39.9942,7135647.1723051,0
+TRV.US,D,20100426,000000,39.8643,39.9982,38.8555,38.8999,8438764.973134,0
+TRV.US,D,20100427,000000,38.6588,38.834,37.8212,37.8615,8582168.1130934,0
+TRV.US,D,20100428,000000,37.7474,38.4028,37.7159,38.3054,8569474.3416865,0
+TRV.US,D,20100429,000000,38.454,38.5248,37.9875,38.5248,6550525.5795108,0
+TRV.US,D,20100430,000000,38.3783,38.4787,37.8281,38.0199,6997644.4481808,0
+TRV.US,D,20100503,000000,38.1223,38.4196,38.0319,38.3674,5389065.3091579,0
+TRV.US,D,20100504,000000,37.9137,38.0199,37.3153,37.4649,8139674.3983051,0
+TRV.US,D,20100505,000000,37.3005,38.2463,37.2769,37.9265,5422396.4927993,0
+TRV.US,D,20100506,000000,37.896,38.3349,36.3626,37.3153,12048029.003282,0
+TRV.US,D,20100507,000000,37.2139,37.6342,36.5772,36.9099,10598505.573538,0
+TRV.US,D,20100510,000000,37.896,38.0112,37.0574,37.5279,8456844.935386,0
+TRV.US,D,20100511,000000,37.1657,37.6154,37.1028,37.3005,6235729.5996843,0
+TRV.US,D,20100512,000000,37.4729,37.6489,36.9984,37.6067,7717086.5248387,0
+TRV.US,D,20100513,000000,37.5357,38.0761,37.4729,37.5909,5068267.3996348,0
+TRV.US,D,20100514,000000,37.3646,38.084,37.3646,37.5525,9273834.880764,0
+TRV.US,D,20100517,000000,37.6154,37.8212,36.9679,37.5525,8017158.6239754,0
+TRV.US,D,20100518,000000,37.7404,38.0466,37.2297,37.3349,5830700.4441945,0
+TRV.US,D,20100519,000000,37.2681,37.7404,37.02,37.5683,6996028.8957484,0
+TRV.US,D,20100520,000000,36.8253,37.6067,36.2475,36.278,10616438.205538,0
+TRV.US,D,20100521,000000,35.9641,36.9099,35.8961,36.8842,11211908.478535,0
+TRV.US,D,20100524,000000,36.8842,36.9906,36.2859,36.3311,7031155.4763382,0
+TRV.US,D,20100525,000000,35.7317,36.5034,35.7317,36.466,8803542.487362,0
+TRV.US,D,20100526,000000,36.4591,36.5635,35.8685,35.9641,9306996.3805964,0
+TRV.US,D,20100527,000000,36.3242,37.2917,36.3084,37.2602,8337758.3997097,0
+TRV.US,D,20100528,000000,37.3931,37.5003,36.9246,37.0654,7306707.7570494,0
+TRV.US,D,20100601,000000,36.8046,37.1914,36.3715,36.4128,6621371.1099155,0
+TRV.US,D,20100602,000000,36.5702,37.3005,36.3774,37.3005,6757041.9517555,0
+TRV.US,D,20100603,000000,37.3212,37.458,37.0063,37.2514,4910497.0198055,0
+TRV.US,D,20100604,000000,36.7888,37.1175,36.2859,36.4207,8512827.3834134,0
+TRV.US,D,20100607,000000,36.4285,36.5772,36.1599,36.1667,7714885.7156761,0
+TRV.US,D,20100608,000000,35.7928,36.8046,35.7928,36.7829,7967377.2555043,0
+TRV.US,D,20100609,000000,37.0063,37.1175,36.5034,36.5565,8459136.1748419,0
+TRV.US,D,20100610,000000,36.9099,37.4836,36.8567,37.458,6626056.2119693,0
+TRV.US,D,20100611,000000,37.2838,37.7788,37.1844,37.772,5226878.069943,0
+TRV.US,D,20100614,000000,38.0613,38.0613,37.4836,37.5003,5496110.3908245,0
+TRV.US,D,20100615,000000,37.8369,38.4294,37.5751,38.3783,5515652.4788313,0
+TRV.US,D,20100616,000000,38.1912,38.2463,37.772,38.084,6429846.8610285,0
+TRV.US,D,20100617,000000,38.2386,38.7602,38.0761,38.7424,6030084.0000399,0
+TRV.US,D,20100618,000000,38.8143,38.891,38.4028,38.4787,11373622.228798,0
+TRV.US,D,20100621,000000,38.7739,38.9629,38.2246,38.3428,4452699.2479508,0
+TRV.US,D,20100622,000000,38.5111,38.8427,38.204,38.2179,5182922.8509353,0
+TRV.US,D,20100623,000000,38.2306,38.5111,38.1223,38.2966,5707069.0242228,0
+TRV.US,D,20100624,000000,38.2543,38.3605,37.7848,37.8684,5605521.9011797,0
+TRV.US,D,20100625,000000,38.0761,38.4107,37.703,38.3054,10047170.364065,0
+TRV.US,D,20100628,000000,38.3881,38.4944,38.1962,38.263,4296993.5238085,0
+TRV.US,D,20100629,000000,37.9875,38.1548,37.0654,37.2602,7556447.777389,0
+TRV.US,D,20100630,000000,37.0584,37.4068,36.8627,36.899,5907522.502528,0
+TRV.US,D,20100701,000000,37.0348,37.0811,36.2475,36.6588,6167599.0102224,0
+TRV.US,D,20100702,000000,36.5635,36.8253,36.1343,36.3715,3633454.6416626,0
+TRV.US,D,20100706,000000,36.6746,36.7888,36.091,36.398,5149990.9830838,0
+TRV.US,D,20100707,000000,36.6382,37.458,36.278,37.4265,6230386.083809,0
+TRV.US,D,20100708,000000,37.4915,37.5751,37.0948,37.5279,4312936.6893529,0
+TRV.US,D,20100709,000000,37.5751,38.3349,37.5436,38.329,4131952.1419631,0
+TRV.US,D,20100712,000000,38.1548,38.5308,38.0525,38.3054,4038369.9972326,0
+TRV.US,D,20100713,000000,38.5692,38.6892,38.3221,38.3605,6972517.0194692,0
+TRV.US,D,20100714,000000,38.3133,38.5692,38.084,38.5051,5159729.0047891,0
+TRV.US,D,20100715,000000,38.4787,38.4787,37.458,37.6873,9374357.8045293,0
+TRV.US,D,20100716,000000,37.5436,37.8369,37.0948,37.1766,7944798.1321388,0
+TRV.US,D,20100719,000000,37.3095,37.4649,36.9186,37.2435,3559806.7882337,0
+TRV.US,D,20100720,000000,36.8635,37.7562,36.8635,37.7247,5073332.5121348,0
+TRV.US,D,20100721,000000,37.6953,38.0032,37.3153,37.3646,5287515.1379026,0
+TRV.US,D,20100722,000000,36.5418,37.6067,36.5418,36.9315,9284566.6196257,0
+TRV.US,D,20100723,000000,36.6244,37.5683,36.4128,37.5683,9353951.0403464,0
+TRV.US,D,20100726,000000,37.6696,37.8143,37.4354,37.7985,6425544.8176333,0
+TRV.US,D,20100727,000000,38.0269,38.0269,37.5683,37.896,8424347.9457993,0
+TRV.US,D,20100728,000000,37.8812,38.0692,37.584,37.6775,5945993.9879023,0
+TRV.US,D,20100729,000000,37.9216,38.1775,37.5357,37.8527,9135776.2727505,0
+TRV.US,D,20100730,000000,37.4836,37.9137,37.4767,37.7985,7676894.8317488,0
+TRV.US,D,20100802,000000,38.2386,38.3733,37.8448,38.0968,6617026.3915503,0
+TRV.US,D,20100803,000000,37.8812,38.084,37.4836,37.5525,6575916.1705367,0
+TRV.US,D,20100804,000000,37.703,38.0319,37.6873,37.9718,8982024.4525877,0
+TRV.US,D,20100805,000000,37.8369,37.9955,37.703,37.9638,2624262.7282327,0
+TRV.US,D,20100806,000000,37.7474,37.7985,37.0751,37.6628,4191859.6711517,0
+TRV.US,D,20100809,000000,37.9216,37.9875,37.6154,37.9216,3000725.0556503,0
+TRV.US,D,20100810,000000,37.5751,37.6775,36.9463,37.0131,7996703.0883984,0
+TRV.US,D,20100811,000000,36.7268,37.1342,36.6106,36.6835,8771355.3993424,0
+TRV.US,D,20100812,000000,36.4877,37.3646,36.4453,37.1844,6701736.2068224,0
+TRV.US,D,20100813,000000,37.2218,37.896,37.02,37.5683,6712211.8958647,0
+TRV.US,D,20100816,000000,37.3212,37.401,37.088,37.3931,4689118.5812541,0
+TRV.US,D,20100817,000000,37.703,37.703,37.3349,37.3931,6356429.6556514,0
+TRV.US,D,20100818,000000,37.401,37.6873,37.1726,37.52,5122141.5009344,0
+TRV.US,D,20100819,000000,37.3646,37.5132,37.0811,37.3419,5430391.9532333,0
+TRV.US,D,20100820,000000,37.4422,37.772,37.2071,37.5279,6091398.7871647,0
+TRV.US,D,20100823,000000,37.2917,37.6067,37.0948,37.2681,5227571.0301686,0
+TRV.US,D,20100824,000000,37.0948,37.2435,36.8193,36.9099,5107184.9400515,0
+TRV.US,D,20100825,000000,36.8635,37.2602,36.6835,37.1028,4857050.6842756,0
+TRV.US,D,20100826,000000,37.2365,37.3931,36.6323,36.7356,5066891.6398905,0
+TRV.US,D,20100827,000000,36.8567,37.3646,36.8567,37.3646,5654319.7132013,0
+TRV.US,D,20100830,000000,37.1914,37.2435,36.653,36.6746,3959146.9638063,0
+TRV.US,D,20100831,000000,36.5663,36.9315,36.3074,36.7042,6108848.7855751,0
+TRV.US,D,20100901,000000,36.9463,37.7337,36.7582,37.6953,6569540.3268179,0
+TRV.US,D,20100902,000000,37.6953,37.8212,37.2071,37.6283,4799218.987552,0
+TRV.US,D,20100903,000000,37.9955,38.2463,37.6489,38.2306,4665485.7925602,0
+TRV.US,D,20100907,000000,38.0525,38.1223,37.52,37.5604,3362141.4079625,0
+TRV.US,D,20100908,000000,37.5751,37.7788,37.2838,37.3566,4801514.2912908,0
+TRV.US,D,20100909,000000,37.7337,37.8812,37.4512,37.6628,3777382.0741095,0
+TRV.US,D,20100910,000000,37.3783,37.5436,37.1086,37.5063,3499493.8468312,0
+TRV.US,D,20100913,000000,37.772,37.9423,37.4649,37.7927,4002277.1333956,0
+TRV.US,D,20100914,000000,37.7631,38.4196,37.6549,38.2246,6187639.9889488,0
+TRV.US,D,20100915,000000,38.1617,39.4323,38.1548,39.3289,10827142.821258,0
+TRV.US,D,20100916,000000,39.3379,39.6193,39.1872,39.4855,7692465.0993417,0
+TRV.US,D,20100917,000000,39.4038,39.6744,39.2828,39.4619,7650424.1575559,0
+TRV.US,D,20100920,000000,39.6744,40.2099,39.3968,40.1301,6074407.0366454,0
+TRV.US,D,20100921,000000,39.9313,40.0051,39.5012,39.6566,4335957.8034782,0
+TRV.US,D,20100922,000000,39.5494,39.7334,39.202,39.2069,5757808.5473755,0
+TRV.US,D,20100923,000000,39.0277,39.7531,39.0071,39.2611,6253350.2979744,0
+TRV.US,D,20100924,000000,39.885,40.0809,39.6193,39.7974,4020736.0900232,0
+TRV.US,D,20100927,000000,39.7443,39.7443,39.0514,39.0819,5372865.0777234,0
+TRV.US,D,20100928,000000,39.1469,39.6823,39.021,39.4776,4111402.1118099,0
+TRV.US,D,20100929,000000,39.2748,39.3536,38.8497,38.9569,4242981.2368921,0
+TRV.US,D,20100930,000000,39.1312,39.5839,38.9609,39.0337,4378051.5809412,0
+TRV.US,D,20101001,000000,39.4619,39.4619,38.7178,39.0514,4115081.3038585,0
+TRV.US,D,20101004,000000,38.9629,39.202,38.6588,39.0514,3320038.4858632,0
+TRV.US,D,20101005,000000,39.1872,39.7276,38.8063,39.6104,4866214.6260285,0
+TRV.US,D,20101006,000000,39.8151,39.824,39.2945,39.577,3315313.7570516,0
+TRV.US,D,20101007,000000,39.4382,39.7738,39.0651,39.4195,2965474.5144336,0
+TRV.US,D,20101008,000000,39.569,39.6399,39.1321,39.569,2863926.3753198,0
+TRV.US,D,20101011,000000,39.7334,39.7334,39.4264,39.6744,2072160.3853711,0
+TRV.US,D,20101012,000000,39.7807,39.8485,39.4106,39.577,5303721.4657615,0
+TRV.US,D,20101013,000000,39.8565,40.3918,39.5494,40.0209,5350150.8169532,0
+TRV.US,D,20101014,000000,39.885,40.385,39.8151,40.0533,4193689.6145042,0
+TRV.US,D,20101015,000000,40.2866,40.4539,40.1213,40.1862,4399917.4226666,0
+TRV.US,D,20101018,000000,40.2708,40.7589,40.0956,40.7589,4335769.8303965,0
+TRV.US,D,20101019,000000,40.4607,40.8269,40.0868,40.2787,4570300.2882458,0
+TRV.US,D,20101020,000000,40.3043,41.0207,40.2708,40.9401,4940486.3468746,0
+TRV.US,D,20101021,000000,41.3711,41.7343,40.8515,41.193,5158104.3077202,0
+TRV.US,D,20101022,000000,41.2481,41.5758,41.0729,41.2845,4032823.267215,0
+TRV.US,D,20101025,000000,41.4046,41.8829,41.2992,41.6496,6143599.4200014,0
+TRV.US,D,20101026,000000,40.8653,41.3958,40.8515,41.2304,7804248.1187391,0
+TRV.US,D,20101027,000000,40.9479,41.2018,40.5966,41.006,6368250.6223166,0
+TRV.US,D,20101028,000000,41.3269,41.4872,40.885,41.012,4818505.0257394,0
+TRV.US,D,20101029,000000,41.01,41.4332,40.9342,41.3613,4804456.8320732,0
+TRV.US,D,20101101,000000,41.568,42.2579,41.5129,41.7874,6663042.2019623,0
+TRV.US,D,20101102,000000,42.1023,42.1487,41.5837,41.5994,4782500.5600544,0
+TRV.US,D,20101103,000000,41.6634,41.9794,41.568,41.8888,4978939.5429759,0
+TRV.US,D,20101104,000000,42.1899,42.9881,41.9655,42.8877,6093039.7413648,0
+TRV.US,D,20101105,000000,42.7372,43.121,42.3918,43.0354,5690126.0450976,0
+TRV.US,D,20101108,000000,42.9636,43.0511,42.3041,42.3918,4296404.2027955,0
+TRV.US,D,20101109,000000,42.4301,42.5285,42.1457,42.3918,6355626.9597888,0
+TRV.US,D,20101110,000000,42.4301,42.9232,42.1752,42.5285,6253542.3353389,0
+TRV.US,D,20101111,000000,42.5049,42.7972,41.8445,42.2637,6115064.0901213,0
+TRV.US,D,20101112,000000,42.0719,42.564,42.0236,42.1899,5491468.9798114,0
+TRV.US,D,20101115,000000,42.3257,42.8789,42.2579,42.5404,6159195.0893622,0
+TRV.US,D,20101116,000000,42.1595,42.2973,40.8584,41.006,9883372.6527712,0
+TRV.US,D,20101117,000000,41.1054,41.6231,41.0345,41.4872,7008781.5992567,0
+TRV.US,D,20101118,000000,41.8888,42.0994,41.629,41.8011,4886047.3102589,0
+TRV.US,D,20101119,000000,41.6438,41.7412,41.3643,41.5758,5432840.6836495,0
+TRV.US,D,20101122,000000,41.3189,41.3514,40.9479,41.2304,6227458.7840874,0
+TRV.US,D,20101123,000000,40.7659,40.878,40.4056,40.6851,6202523.3927404,0
+TRV.US,D,20101124,000000,41.006,41.3189,40.8584,41.2935,4822153.7356668,0
+TRV.US,D,20101126,000000,40.9401,41.1467,40.7382,40.7382,2121377.834597,0
+TRV.US,D,20101129,000000,40.4224,40.7068,40.2266,40.5966,7144005.3699833,0
+TRV.US,D,20101130,000000,40.3614,40.7816,40.2689,40.4529,9730703.9639877,0
+TRV.US,D,20101201,000000,40.9843,41.2481,40.8269,41.1271,8010110.1414452,0
+TRV.US,D,20101202,000000,41.1271,41.4272,40.9923,41.2935,8185264.4750887,0
+TRV.US,D,20101203,000000,41.3131,41.3131,40.9401,41.1054,4098627.054746,0
+TRV.US,D,20101206,000000,41.1851,41.3958,40.9843,41.2225,3672727.8068286,0
+TRV.US,D,20101207,000000,41.5523,41.7087,41.0729,41.0906,4711127.6889501,0
+TRV.US,D,20101208,000000,41.0345,41.4568,40.9017,41.2551,4877914.6802789,0
+TRV.US,D,20101209,000000,41.3436,41.4656,40.5641,40.9312,5162267.149428,0
+TRV.US,D,20101210,000000,40.878,41.0651,40.7225,41.0434,4801492.9538059,0
+TRV.US,D,20101213,000000,41.1123,41.6369,41.0581,41.4272,5343305.5485655,0
+TRV.US,D,20101214,000000,41.4046,41.9291,41.3643,41.4656,4875857.1370868,0
+TRV.US,D,20101215,000000,41.5069,41.6074,41.2845,41.3189,4420820.029357,0
+TRV.US,D,20101216,000000,41.4085,41.6152,41.1901,41.4765,3706919.6023632,0
+TRV.US,D,20101217,000000,41.4952,41.5758,41.1467,41.3436,5700356.8610982,0
+TRV.US,D,20101220,000000,41.3436,41.7176,41.3131,41.5453,3893463.0726192,0
+TRV.US,D,20101221,000000,41.6576,41.9429,41.5,41.8603,3852149.637463,0
+TRV.US,D,20101222,000000,41.8011,41.9429,41.629,41.8445,2990382.4718715,0
+TRV.US,D,20101223,000000,41.7087,41.8525,41.4872,41.568,2147686.9535467,0
+TRV.US,D,20101227,000000,41.4272,41.9213,40.9529,41.8011,2218602.5928306,0
+TRV.US,D,20101228,000000,41.8987,42.0315,41.6576,41.7008,2473244.1382856,0
+TRV.US,D,20101229,000000,41.7008,41.8228,41.6438,41.6496,1858911.5285876,0
+TRV.US,D,20101230,000000,41.687,41.8475,41.5985,41.6152,1760415.6658931,0
+TRV.US,D,20101231,000000,41.6683,41.9036,41.5788,41.7402,2603742.1641301,0
+TRV.US,D,20110103,000000,42.0315,42.2146,41.749,41.8218,3566416.3282163,0
+TRV.US,D,20110104,000000,41.758,42.0029,41.4361,41.6369,3528791.2297453,0
+TRV.US,D,20110105,000000,41.4952,41.5994,41.2775,41.3888,3800922.4003686,0
+TRV.US,D,20110106,000000,41.4656,41.4656,40.7147,40.7522,4483514.640509,0
+TRV.US,D,20110107,000000,40.7147,40.7866,39.6193,39.9548,10683971.345421,0
+TRV.US,D,20110110,000000,39.7974,40.512,39.6823,40.3476,5622820.5050539,0
+TRV.US,D,20110111,000000,40.3968,40.7225,40.2708,40.385,4303775.7958122,0
+TRV.US,D,20110112,000000,40.5178,40.9923,40.3554,40.9017,5405447.4172499,0
+TRV.US,D,20110113,000000,40.7953,41.0906,40.6714,40.9607,4448503.8919803,0
+TRV.US,D,20110114,000000,40.8269,40.9479,40.444,40.9312,4543783.8908709,0
+TRV.US,D,20110118,000000,40.9273,41.0621,40.6094,40.9636,3487755.1818936,0
+TRV.US,D,20110119,000000,40.8367,40.9636,40.512,40.7973,3511601.3454371,0
+TRV.US,D,20110120,000000,40.6714,41.1221,40.6152,41.1221,3931854.2884071,0
+TRV.US,D,20110121,000000,41.3269,41.3888,40.9312,41.2087,6192811.7888737,0
+TRV.US,D,20110124,000000,41.3131,41.8218,41.1851,41.6713,7367361.0821405,0
+TRV.US,D,20110125,000000,42.8583,43.2932,42.0649,42.132,9392956.9789151,0
+TRV.US,D,20110126,000000,42.25,42.4213,41.877,42.1083,5885485.960923,0
+TRV.US,D,20110127,000000,42.1899,42.4852,42.1083,42.4301,5566084.1325581,0
+TRV.US,D,20110128,000000,42.4684,42.564,41.7008,41.8151,6026856.959458,0
+TRV.US,D,20110131,000000,41.817,42.436,41.817,42.1565,9013871.1569186,0
+TRV.US,D,20110201,000000,42.2717,42.7135,42.1595,42.564,5425785.0886243,0
+TRV.US,D,20110202,000000,42.4517,42.6928,42.3848,42.4901,11826837.521741,0
+TRV.US,D,20110203,000000,42.443,43.0974,42.4272,42.8947,6135880.3308012,0
+TRV.US,D,20110204,000000,42.8583,43.0807,42.7666,43.0127,3864715.3839603,0
+TRV.US,D,20110207,000000,42.9469,43.0718,42.6851,42.8425,5050947.4582754,0
+TRV.US,D,20110208,000000,42.8219,43.4498,42.7608,43.3671,3851787.9162895,0
+TRV.US,D,20110209,000000,43.309,44.2282,43.2007,44.0649,7128085.5740653,0
+TRV.US,D,20110210,000000,44.0265,44.2961,43.5216,43.7991,5596818.2394593,0
+TRV.US,D,20110211,000000,43.7657,44.1997,43.6663,44.1997,3950180.1397715,0
+TRV.US,D,20110214,000000,44.0875,44.2066,43.8552,44.0875,5404917.0283383,0
+TRV.US,D,20110215,000000,44.0402,44.5785,43.9881,44.4694,4600957.1737729,0
+TRV.US,D,20110216,000000,44.5137,44.8503,44.3916,44.5491,4797546.5351599,0
+TRV.US,D,20110218,000000,44.7745,45.7233,44.6514,45.6434,6555748.1829712,0
+TRV.US,D,20110222,000000,45.4053,45.8157,45.3148,45.3502,7346586.5003598,0
+TRV.US,D,20110223,000000,45.4348,45.6356,45.1927,45.2705,7626505.8529918,0
+TRV.US,D,20110224,000000,45.3846,45.6966,44.301,44.4546,7918470.7239164,0
+TRV.US,D,20110225,000000,44.2883,44.8079,44.243,44.6593,4935215.9880907,0
+TRV.US,D,20110228,000000,44.5953,44.9653,44.4595,44.9054,4911373.88883,0
+TRV.US,D,20110301,000000,44.8857,44.9466,44.3739,44.3739,5367182.1942303,0
+TRV.US,D,20110302,000000,44.3778,44.4083,44.0265,44.0639,4840478.5709604,0
+TRV.US,D,20110303,000000,44.4861,44.8306,44.2145,44.243,6176174.647033,0
+TRV.US,D,20110304,000000,44.1603,44.5982,43.8542,44.3424,5777317.1050486,0
+TRV.US,D,20110307,000000,44.4005,44.7322,44.1081,44.175,5265320.0892665,0
+TRV.US,D,20110308,000000,44.2961,44.8226,44.2597,44.5225,4566675.9640156,0
+TRV.US,D,20110309,000000,44.5501,45.0284,44.4704,44.7833,2856727.5143243,0
+TRV.US,D,20110310,000000,44.4861,44.616,44.0639,44.115,4830430.6476879,0
+TRV.US,D,20110311,000000,43.9428,44.4477,43.6328,44.3857,3711832.3042564,0
+TRV.US,D,20110314,000000,44.0796,44.4634,44.0559,44.3739,4583525.4646351,0
+TRV.US,D,20110315,000000,43.4527,44.3424,43.3542,44.115,7086660.3711309,0
+TRV.US,D,20110316,000000,43.9202,44.3591,43.739,43.7637,7947977.4173972,0
+TRV.US,D,20110317,000000,44.1318,44.3542,43.8798,44.238,5531169.9107472,0
+TRV.US,D,20110318,000000,44.6721,44.862,43.7687,43.7687,7790927.4317028,0
+TRV.US,D,20110321,000000,44.0875,44.4556,43.9645,44.4398,3382174.2581233,0
+TRV.US,D,20110322,000000,44.4556,44.6888,43.9281,43.9359,5097608.4735895,0
+TRV.US,D,20110323,000000,43.865,44.1081,43.7145,44.0472,4075000.3624764,0
+TRV.US,D,20110324,000000,44.1357,44.4153,43.8985,44.3512,3206588.0944272,0
+TRV.US,D,20110325,000000,44.2961,44.6888,44.0472,44.4634,2977917.3163747,0
+TRV.US,D,20110328,000000,44.5451,44.5982,44.3739,44.4083,4101201.7779306,0
+TRV.US,D,20110329,000000,44.0924,44.801,44.0028,44.6721,3800401.1560932,0
+TRV.US,D,20110330,000000,44.8226,45.1997,44.5225,44.7745,5257291.098499,0
+TRV.US,D,20110331,000000,44.864,45.2428,44.6691,44.8393,4692941.0392733,0
+TRV.US,D,20110401,000000,45.05,45.2251,44.8079,45.0126,4177879.554223,0
+TRV.US,D,20110404,000000,45.1041,45.2331,44.869,44.9546,3440460.1384551,0
+TRV.US,D,20110405,000000,44.9604,44.989,44.5579,44.5727,3424739.4923967,0
+TRV.US,D,20110406,000000,44.8463,45.2331,44.7164,45.1849,3739557.8257789,0
+TRV.US,D,20110407,000000,45.1475,45.2331,44.869,45.0727,3135350.3607276,0
+TRV.US,D,20110408,000000,45.1121,45.1917,44.7399,44.9152,2585509.7912712,0
+TRV.US,D,20110411,000000,45.1179,45.8728,45.0727,45.549,4866871.0077085,0
+TRV.US,D,20110412,000000,45.3452,45.606,44.7212,44.9959,3949420.1188787,0
+TRV.US,D,20110413,000000,45.3207,45.5805,44.9811,45.179,3160795.819572,0
+TRV.US,D,20110414,000000,44.9152,45.0657,44.4772,44.9546,4070158.785533,0
+TRV.US,D,20110415,000000,45.0421,45.2164,44.7578,45.0805,4460323.8425748,0
+TRV.US,D,20110418,000000,44.7164,44.7242,44.0924,44.4861,4762170.0011749,0
+TRV.US,D,20110419,000000,44.5157,44.5501,43.7754,43.8592,4311696.0670134,0
+TRV.US,D,20110420,000000,44.4231,44.8915,44.3857,44.5727,4371312.9999781,0
+TRV.US,D,20110421,000000,45.7961,46.2556,45.6159,46.2262,6587664.9961813,0
+TRV.US,D,20110425,000000,46.2262,46.7999,46.1267,46.5705,4470769.0494957,0
+TRV.US,D,20110426,000000,46.5785,46.6247,45.92,46.2753,5429024.3220546,0
+TRV.US,D,20110427,000000,46.2202,46.9426,46.2202,46.9299,4144513.8241775,0
+TRV.US,D,20110428,000000,46.6798,47.7733,46.6729,47.536,3902103.7379553,0
+TRV.US,D,20110429,000000,47.4632,47.733,47.1984,47.6975,3339337.7329697,0
+TRV.US,D,20110502,000000,47.9771,48.0902,47.7103,47.8825,3879467.71463,0
+TRV.US,D,20110503,000000,47.9661,48.3352,47.8136,48.283,3765058.1524418,0
+TRV.US,D,20110504,000000,48.1108,48.1856,47.536,47.8992,4134881.4738263,0
+TRV.US,D,20110505,000000,48.0105,48.2388,47.3816,47.4938,4075291.9747707,0
+TRV.US,D,20110506,000000,47.854,48.3736,47.5439,47.8175,3162049.6508307,0
+TRV.US,D,20110509,000000,47.6659,47.8992,47.3806,47.79,3177111.8830677,0
+TRV.US,D,20110510,000000,47.7349,48.1699,47.536,48.1423,3980349.3113566,0
+TRV.US,D,20110511,000000,48.0705,48.3146,47.5085,47.6846,2808194.8967584,0
+TRV.US,D,20110512,000000,47.6659,48.1856,47.0706,48.1354,3718585.1102094,0
+TRV.US,D,20110513,000000,48.0813,48.1551,46.8737,46.9869,5402189.8945468,0
+TRV.US,D,20110516,000000,47.1316,47.5773,47.0321,47.4495,3159514.5544038,0
+TRV.US,D,20110517,000000,47.3205,47.5144,46.8363,47.169,3798276.5522341,0
+TRV.US,D,20110518,000000,47.0941,47.5223,46.8363,47.4918,2861185.0165385,0
+TRV.US,D,20110519,000000,47.4722,47.4918,47.0036,47.3481,2699115.6415261,0
+TRV.US,D,20110520,000000,47.3275,47.5793,46.8707,46.9269,3116287.8580968,0
+TRV.US,D,20110523,000000,46.5431,46.7379,46.2703,46.3177,3208904.7356509,0
+TRV.US,D,20110524,000000,46.4495,46.4908,45.9851,46.0008,3855872.5205525,0
+TRV.US,D,20110525,000000,45.7871,46.3993,45.5096,46.3314,4899904.4826313,0
+TRV.US,D,20110526,000000,46.1828,46.5588,45.7477,46.1425,4410513.008053,0
+TRV.US,D,20110527,000000,46.2143,46.5892,46.1267,46.3806,2853085.9168919,0
+TRV.US,D,20110531,000000,46.7054,46.8727,46.5441,46.7969,5585591.6741607,0
+TRV.US,D,20110601,000000,46.5184,46.9269,46.111,46.1336,5135451.0111929,0
+TRV.US,D,20110602,000000,46.0844,46.2566,45.8384,46.1179,3799970.3421114,0
+TRV.US,D,20110603,000000,45.7193,46.5608,45.672,46.1179,3434178.7893127,0
+TRV.US,D,20110606,000000,46.2497,46.4692,45.9033,46.0302,3735531.1375467,0
+TRV.US,D,20110607,000000,46.1749,46.5017,46.1021,46.1592,3306534.9060986,0
+TRV.US,D,20110608,000000,46.1336,46.2626,45.863,46.0627,4038065.1760189,0
+TRV.US,D,20110609,000000,46.1897,46.5528,45.863,46.36,3599728.2065141,0
+TRV.US,D,20110610,000000,45.8865,45.8865,44.555,44.9389,9197278.0168862,0
+TRV.US,D,20110613,000000,44.868,45.0204,44.5334,44.5953,4327743.8878411,0
+TRV.US,D,20110614,000000,44.9054,44.9142,44.305,44.5127,4689348.2132351,0
+TRV.US,D,20110615,000000,44.2243,44.238,43.6309,43.6692,5645975.7405132,0
+TRV.US,D,20110616,000000,43.6663,44.0816,43.5343,43.8355,4132769.0628157,0
+TRV.US,D,20110617,000000,44.0884,44.1702,43.7804,43.9566,8410055.8951622,0
+TRV.US,D,20110620,000000,43.6928,43.9074,43.3267,43.6928,4918225.2536421,0
+TRV.US,D,20110621,000000,43.7194,44.2302,43.5393,44.0816,4719262.3510715,0
+TRV.US,D,20110622,000000,43.9132,44.2086,43.4792,43.5039,5127189.3402324,0
+TRV.US,D,20110623,000000,43.0826,43.4724,42.5915,43.3808,6978257.818993,0
+TRV.US,D,20110624,000000,43.2745,43.3513,42.7038,43.0137,5873887.5137437,0
+TRV.US,D,20110627,000000,43.1338,43.6771,43.0097,43.4261,4339529.2920314,0
+TRV.US,D,20110628,000000,43.4792,43.7548,43.3572,43.6771,3640518.3652535,0
+TRV.US,D,20110629,000000,43.6771,44.5411,43.5924,44.4517,5255562.7622176,0
+TRV.US,D,20110630,000000,44.5038,44.5244,44.2164,44.307,4744635.6688953,0
+TRV.US,D,20110701,000000,44.4044,44.9811,44.3631,44.86,4792398.1048614,0
+TRV.US,D,20110705,000000,44.8286,45.1573,44.3709,44.4191,3968665.5142376,0
+TRV.US,D,20110706,000000,44.4477,44.7942,44.1889,44.4772,3624329.3105968,0
+TRV.US,D,20110707,000000,44.7892,45.05,44.4517,44.7006,3799178.8230265,0
+TRV.US,D,20110708,000000,44.4988,44.5698,44.0816,44.5205,3929846.5326799,0
+TRV.US,D,20110711,000000,44.2616,44.5865,44.1023,44.2086,4670614.9175151,0
+TRV.US,D,20110712,000000,44.2833,44.7942,44.2164,44.2686,3968873.8087336,0
+TRV.US,D,20110713,000000,44.4595,44.8139,44.2449,44.3758,3879790.8251165,0
+TRV.US,D,20110714,000000,44.5411,44.6484,43.7687,43.8119,4349978.5632352,0
+TRV.US,D,20110715,000000,44.1239,44.2529,43.7135,43.9438,3886114.8492289,0
+TRV.US,D,20110718,000000,43.6544,43.6692,42.7795,42.8957,5650530.7855158,0
+TRV.US,D,20110719,000000,43.1338,43.4448,43.0294,43.2854,4684852.1003338,0
+TRV.US,D,20110720,000000,43.3002,43.5116,43.0304,43.306,3987995.2434656,0
+TRV.US,D,20110721,000000,43.1073,43.872,42.8356,43.7804,6786519.1791857,0
+TRV.US,D,20110722,000000,43.9438,44.0569,43.5256,43.6997,4669022.7347091,0
+TRV.US,D,20110725,000000,43.1623,43.2922,42.8051,42.998,7833769.0372099,0
+TRV.US,D,20110726,000000,42.9469,43.3897,42.7322,43.1073,4273461.3261151,0
+TRV.US,D,20110727,000000,43.0669,43.0669,42.6594,42.7038,5811172.5811776,0
+TRV.US,D,20110728,000000,42.7322,42.8563,42.0423,42.1201,4098518.3351798,0
+TRV.US,D,20110729,000000,41.7993,42.1812,41.6526,41.8348,6159778.313951,0
+TRV.US,D,20110801,000000,41.8622,42.1812,41.257,41.4489,6049460.4685206,0
+TRV.US,D,20110802,000000,41.07,41.7914,41.07,41.1034,6105935.7108433,0
+TRV.US,D,20110803,000000,41.0504,41.1714,40.4204,41.1477,6588603.8455194,0
+TRV.US,D,20110804,000000,40.5661,41.0247,40.3171,40.4597,11963716.471658,0
+TRV.US,D,20110805,000000,40.8063,41.0985,39.5267,39.8979,13840283.24494,0
+TRV.US,D,20110808,000000,39.136,39.5513,36.8449,36.8685,13083139.864508,0
+TRV.US,D,20110809,000000,37.6067,39.2295,36.836,39.2295,12028418.838538,0
+TRV.US,D,20110810,000000,37.6972,38.6882,37.144,37.2168,15090035.995896,0
+TRV.US,D,20110811,000000,37.1195,39.4855,37.1096,39.0013,10730181.225339,0
+TRV.US,D,20110812,000000,38.7916,39.4038,38.4491,38.8073,6293148.7716987,0
+TRV.US,D,20110815,000000,38.8861,39.6705,38.8615,39.6705,3093977.9934702,0
+TRV.US,D,20110816,000000,39.2601,39.8634,39.1163,39.4461,6362714.0530061,0
+TRV.US,D,20110817,000000,39.7876,39.9047,39.3753,39.6154,3148500.3478843,0
+TRV.US,D,20110818,000000,38.4658,38.7247,37.5357,37.7877,7862494.3723133,0
+TRV.US,D,20110819,000000,37.6962,38.4215,37.4806,37.5347,6163421.9435248,0
+TRV.US,D,20110822,000000,38.33,38.3379,37.1864,37.2809,4475621.8032169,0
+TRV.US,D,20110823,000000,37.2721,37.5122,36.8006,37.456,8456848.9996689,0
+TRV.US,D,20110824,000000,37.1283,37.8772,36.8911,37.5751,6709423.7978306,0
+TRV.US,D,20110825,000000,37.584,37.775,36.2101,36.4207,16881418.448884,0
+TRV.US,D,20110826,000000,36.1806,36.8695,35.3823,36.6539,14694011.259057,0
+TRV.US,D,20110829,000000,37.7277,38.6705,37.584,38.5151,14688107.88822,0
+TRV.US,D,20110830,000000,38.2356,38.3743,37.8251,38.1086,5491764.6563887,0
+TRV.US,D,20110831,000000,38.2286,38.6853,37.9935,38.2966,6287946.4896525,0
+TRV.US,D,20110901,000000,38.2443,38.5031,38.0112,38.1086,6204706.9287009,0
+TRV.US,D,20110902,000000,37.5613,37.6833,37.0909,37.0909,4000607.7292156,0
+TRV.US,D,20110906,000000,36.1185,36.9089,36.1185,36.8301,6374392.7697715,0
+TRV.US,D,20110907,000000,37.3104,38.4481,37.2769,38.4402,6406247.6026682,0
+TRV.US,D,20110908,000000,38.1342,38.2956,37.6283,37.7671,4550701.3002791,0
+TRV.US,D,20110909,000000,37.4689,37.4973,36.6539,36.8449,5954850.0602293,0
+TRV.US,D,20110912,000000,36.3666,37.4747,36.1963,37.4747,6433646.9654921,0
+TRV.US,D,20110913,000000,37.6558,37.6558,37.0151,37.4619,5474807.4522735,0
+TRV.US,D,20110914,000000,37.525,37.8035,36.9246,37.4619,5723584.2375781,0
+TRV.US,D,20110915,000000,37.7178,38.1499,37.3349,38.1499,5567236.3567458,0
+TRV.US,D,20110916,000000,38.2001,38.8093,38.0997,38.7335,7680659.3737374,0
+TRV.US,D,20110919,000000,38.3123,38.4481,37.8862,38.1932,5555645.0220615,0
+TRV.US,D,20110920,000000,39.2581,39.4461,38.5268,38.5908,8419649.6348262,0
+TRV.US,D,20110921,000000,38.5151,38.5839,36.8754,36.8832,7864231.853231,0
+TRV.US,D,20110922,000000,35.8203,36.836,35.7594,36.2633,10685276.996286,0
+TRV.US,D,20110923,000000,35.9867,36.3114,35.6973,36.0663,5869123.1581745,0
+TRV.US,D,20110926,000000,36.3744,37.0151,36.0821,37.0004,5198812.1647318,0
+TRV.US,D,20110927,000000,37.9029,38.6164,37.4551,37.6883,6490274.6184217,0
+TRV.US,D,20110928,000000,37.9196,38.2069,36.8627,36.8695,4879763.9289751,0
+TRV.US,D,20110929,000000,37.6489,38.261,37.3163,38.0328,5418074.1279898,0
+TRV.US,D,20110930,000000,37.6843,38.0741,37.2995,37.2995,4910165.7807533,0
+TRV.US,D,20111003,000000,37.0614,37.5102,35.7987,35.8203,5542597.6580468,0
+TRV.US,D,20111004,000000,35.4552,36.8999,35.1856,36.8006,7006259.7117491,0
+TRV.US,D,20111005,000000,36.5702,38.0032,36.1097,37.9413,7349281.1198885,0
+TRV.US,D,20111006,000000,37.7591,38.4481,37.2592,38.4127,5715486.1540022,0
+TRV.US,D,20111007,000000,38.6085,38.7846,37.4747,37.5033,5383869.1235361,0
+TRV.US,D,20111010,000000,38.27,39.1125,38.1932,39.1125,3917080.6202524,0
+TRV.US,D,20111011,000000,39.0584,39.1665,38.5071,38.5908,3037053.6478926,0
+TRV.US,D,20111012,000000,38.8959,39.76,38.8093,39.3733,5181008.5737136,0
+TRV.US,D,20111013,000000,38.9047,38.9884,38.2443,38.6164,3846125.3542107,0
+TRV.US,D,20111014,000000,39.2581,39.2866,38.5348,39.2434,3275479.7208525,0
+TRV.US,D,20111017,000000,38.8457,38.8565,37.9481,38.3605,4182454.9206399,0
+TRV.US,D,20111018,000000,38.3211,39.6242,37.9029,39.389,6390923.2241876,0
+TRV.US,D,20111019,000000,39.7974,42.1644,39.7974,41.6319,10362124.850923,0
+TRV.US,D,20111020,000000,41.4499,41.9144,40.8663,41.7383,8974088.9403258,0
+TRV.US,D,20111021,000000,42.2215,43.8975,42.0611,43.8975,9668894.3504262,0
+TRV.US,D,20111024,000000,43.7667,44.3916,43.6357,44.1023,6068671.3174752,0
+TRV.US,D,20111025,000000,43.6997,43.932,42.9685,43.123,7133467.7006275,0
+TRV.US,D,20111026,000000,43.8355,44.1623,43.3828,44.0108,6178499.4168224,0
+TRV.US,D,20111027,000000,44.9959,45.6396,44.4073,45.4654,6496873.9976971,0
+TRV.US,D,20111028,000000,45.4338,45.6317,45.173,45.5273,4694828.8986565,0
+TRV.US,D,20111031,000000,45.0884,45.2291,44.6455,44.6613,5481356.0280133,0
+TRV.US,D,20111101,000000,44.0993,44.5668,43.1407,43.1899,7928066.4957218,0
+TRV.US,D,20111102,000000,43.6663,44.2026,43.552,44.1712,5306557.3191191,0
+TRV.US,D,20111103,000000,44.4133,44.9004,44.0924,44.8393,5607739.9835443,0
+TRV.US,D,20111104,000000,44.2696,44.8226,44.0993,44.5038,3908392.1995928,0
+TRV.US,D,20111107,000000,44.2853,44.867,44.0482,44.867,3114548.3450377,0
+TRV.US,D,20111108,000000,44.9653,45.3246,44.6751,45.1819,5659947.7288759,0
+TRV.US,D,20111109,000000,44.2459,44.4133,43.4448,43.5678,6417370.528754,0
+TRV.US,D,20111110,000000,43.9231,44.0866,43.5443,43.932,4428832.762993,0
+TRV.US,D,20111111,000000,44.3847,44.8276,44.308,44.7203,4237210.9713177,0
+TRV.US,D,20111114,000000,44.5165,44.7538,43.9192,44.0324,4528506.251643,0
+TRV.US,D,20111115,000000,43.743,44.1957,43.7036,43.8513,4563983.3766284,0
+TRV.US,D,20111116,000000,43.1742,43.8444,42.9469,43.124,6184657.8214086,0
+TRV.US,D,20111117,000000,43.0915,43.4675,42.4105,42.6555,5163398.0361306,0
+TRV.US,D,20111118,000000,42.8907,43.1977,42.436,43.0275,4140461.7341774,0
+TRV.US,D,20111121,000000,42.5551,42.7854,41.8435,41.9144,5761280.4609988,0
+TRV.US,D,20111122,000000,41.8121,41.9144,41.2235,41.2875,6546016.2576903,0
+TRV.US,D,20111123,000000,40.9726,41.1851,40.3821,40.3821,6768445.3133579,0
+TRV.US,D,20111125,000000,40.2413,41.2795,40.1931,40.8761,2856798.6392742,0
+TRV.US,D,20111128,000000,41.569,41.6654,41.1851,41.4991,5282465.2664633,0
+TRV.US,D,20111129,000000,41.5316,41.5543,41.1753,41.3849,4443211.1796407,0
+TRV.US,D,20111130,000000,42.7479,43.1063,42.4891,43.0511,8987328.3417051,0
+TRV.US,D,20111201,000000,43.0423,43.1535,41.9784,42.126,6878589.4106966,0
+TRV.US,D,20111202,000000,42.5738,42.6132,41.4646,41.5139,7329325.4911018,0
+TRV.US,D,20111205,000000,41.9784,42.2717,41.6191,41.8475,6335155.1670804,0
+TRV.US,D,20111206,000000,41.749,42.7115,41.5463,42.3651,10103194.470991,0
+TRV.US,D,20111207,000000,42.2205,43.2677,42.2037,43.1043,8448773.2696486,0
+TRV.US,D,20111208,000000,42.8592,43.2204,42.7529,42.8228,8584615.8274391,0
+TRV.US,D,20111209,000000,43.001,43.3444,42.8809,43.1977,7166881.1859966,0
+TRV.US,D,20111212,000000,42.7706,43.1407,42.6811,43.0501,5720847.9591503,0
+TRV.US,D,20111213,000000,43.2922,43.8306,42.8592,43.1308,6261899.5169465,0
+TRV.US,D,20111214,000000,43.0885,43.5816,43.0059,43.1604,5662641.332334,0
+TRV.US,D,20111215,000000,43.6997,44.0866,43.4685,43.8061,5871654.1903184,0
+TRV.US,D,20111216,000000,44.0539,44.3778,43.9172,44.1692,9582069.0759314,0
+TRV.US,D,20111219,000000,44.3167,44.5107,43.6377,43.7283,5229564.5609059,0
+TRV.US,D,20111220,000000,44.3571,44.986,44.2784,44.8393,5068181.0336241,0
+TRV.US,D,20111221,000000,45.0786,45.7036,44.9092,45.5667,3819693.2907049,0
+TRV.US,D,20111222,000000,45.6405,46.0115,45.3629,45.6405,3980053.6347794,0
+TRV.US,D,20111223,000000,45.922,45.9968,45.543,45.7654,2414619.9064066,0
+TRV.US,D,20111227,000000,45.8029,46.1828,45.673,45.9072,2304054.1397224,0
+TRV.US,D,20111228,000000,45.922,46.0057,45.3551,45.3906,2230793.409235,0
+TRV.US,D,20111229,000000,45.612,46.1267,45.5353,46.0205,2047810.2507544,0
+TRV.US,D,20111230,000000,45.8994,46.0205,45.6199,45.6267,2124189.3022575,0
+TRV.US,D,20120103,000000,46.4033,46.5164,45.4792,45.4859,4567990.7595171,0
+TRV.US,D,20120104,000000,45.3729,45.551,44.8316,45.3029,5102297.6399261,0
+TRV.US,D,20120105,000000,45.0017,45.7724,44.7892,45.7517,6157983.9330733,0
+TRV.US,D,20120106,000000,45.9338,46.0618,45.5825,45.7654,2636886.3907604,0
+TRV.US,D,20120109,000000,46.1267,46.1759,45.7587,46.0292,2502991.6405253,0
+TRV.US,D,20120110,000000,46.42,46.483,46.0972,46.3452,3064006.9556739,0
+TRV.US,D,20120111,000000,46.1985,46.3048,46.0618,46.1907,2307033.2590505,0
+TRV.US,D,20120112,000000,46.3048,46.5528,45.9496,46.111,3101363.8114768,0
+TRV.US,D,20120113,000000,45.7036,45.8511,45.3404,45.7803,2709520.2056185,0
+TRV.US,D,20120117,000000,46.1602,46.5125,45.9062,46.0292,2848552.2093743,0
+TRV.US,D,20120118,000000,45.8827,46.2656,45.7861,46.1828,2966218.278195,0
+TRV.US,D,20120119,000000,46.3048,46.6129,46.1828,46.4997,3338695.5762797,0
+TRV.US,D,20120120,000000,46.4663,47.5144,46.2656,47.4918,5145876.9127703,0
+TRV.US,D,20120123,000000,47.4553,47.5085,46.3993,46.4908,4584334.2569221,0
+TRV.US,D,20120124,000000,46.1523,46.1907,44.6642,44.7222,8638093.6611609,0
+TRV.US,D,20120125,000000,44.6858,45.6474,44.3,45.612,7796310.5743358,0
+TRV.US,D,20120126,000000,45.5569,46.0362,45.2361,45.2655,5257521.7465507,0
+TRV.US,D,20120127,000000,44.993,45.171,44.2616,44.7646,4620683.1705786,0
+TRV.US,D,20120130,000000,44.4782,44.9703,44.2312,44.8079,3350736.0142186,0
+TRV.US,D,20120131,000000,45.1405,45.3345,44.7449,44.9566,4179250.2336138,0
+TRV.US,D,20120201,000000,45.2567,45.9338,45.1169,45.7036,4777752.4616164,0
+TRV.US,D,20120202,000000,45.728,45.8177,45.4505,45.7961,3373600.6534542,0
+TRV.US,D,20120203,000000,45.9407,46.3698,45.858,46.3629,4317492.7504262,0
+TRV.US,D,20120206,000000,45.5667,46.0972,45.5667,45.7517,2446214.625201,0
+TRV.US,D,20120207,000000,45.5874,46.2666,45.4959,46.0666,2839039.7553672,0
+TRV.US,D,20120208,000000,45.9269,46.1828,45.6524,46.1523,3383370.1733515,0
+TRV.US,D,20120209,000000,46.1917,46.485,45.8393,46.1828,2646715.8588298,0
+TRV.US,D,20120210,000000,45.8177,45.9968,45.4732,45.7861,2411474.1514818,0
+TRV.US,D,20120213,000000,46.111,46.2459,45.3335,45.4859,3330511.1266933,0
+TRV.US,D,20120214,000000,45.18,45.6405,45.1327,45.6199,3089356.9038713,0
+TRV.US,D,20120215,000000,45.8177,45.9889,45.5195,45.7213,3722627.0395023,0
+TRV.US,D,20120216,000000,45.6897,46.045,45.5353,45.8344,3625896.0916348,0
+TRV.US,D,20120217,000000,46.0205,46.2666,45.8571,46.1523,3514247.1935715,0
+TRV.US,D,20120221,000000,46.2281,46.2586,45.4792,45.7036,3319240.8703541,0
+TRV.US,D,20120222,000000,45.7497,46.1179,45.3581,45.4535,3772462.2597213,0
+TRV.US,D,20120223,000000,45.4053,45.8827,45.1859,45.4654,3624644.2925176,0
+TRV.US,D,20120224,000000,45.4822,45.7173,45.0411,45.1868,2805551.0807654,0
+TRV.US,D,20120227,000000,45.0017,45.3729,44.6642,45.1859,2972331.97567,0
+TRV.US,D,20120228,000000,45.2381,45.3581,44.9418,45.0343,2501390.313083,0
+TRV.US,D,20120229,000000,45.0323,45.2597,44.3277,44.7026,5770258.4618114,0
+TRV.US,D,20120301,000000,44.7135,45.3846,44.6249,45.049,3828543.2666077,0
+TRV.US,D,20120302,000000,44.311,44.7892,44.311,44.7292,2867245.8783365,0
+TRV.US,D,20120305,000000,44.5579,45.2036,44.301,45.113,4189671.0548376,0
+TRV.US,D,20120306,000000,44.7626,44.8551,43.8119,43.9448,4798217.1418299,0
+TRV.US,D,20120307,000000,43.9015,44.301,43.3848,44.1712,4189150.826633,0
+TRV.US,D,20120308,000000,44.311,44.4821,43.8729,44.3512,2996589.6478519,0
+TRV.US,D,20120309,000000,44.5225,44.7548,44.3512,44.7449,3175169.155866,0
+TRV.US,D,20120312,000000,44.7203,44.9418,44.6613,44.7449,3469042.207588,0
+TRV.US,D,20120313,000000,44.9349,45.4151,44.6534,45.3659,4503691.7727108,0
+TRV.US,D,20120314,000000,45.3039,45.9564,45.1337,45.7851,4740404.7504499,0
+TRV.US,D,20120315,000000,45.8895,46.1021,45.5874,45.8895,3328978.8920593,0
+TRV.US,D,20120316,000000,46.5479,46.5843,45.8895,45.9801,8520122.7711267,0
+TRV.US,D,20120319,000000,46.0292,46.2596,45.8393,45.921,3365386.7378172,0
+TRV.US,D,20120320,000000,45.6858,46.2074,45.5618,45.9476,3925217.3145154,0
+TRV.US,D,20120321,000000,45.7262,45.8393,45.3039,45.4457,5188703.2772167,0
+TRV.US,D,20120322,000000,45.3265,45.3581,45.0107,45.0264,3785742.3039291,0
+TRV.US,D,20120323,000000,45.0884,45.3265,45.0176,45.2036,3845086.9299429,0
+TRV.US,D,20120326,000000,45.5785,45.8807,45.3846,45.7084,4207190.1460565,0
+TRV.US,D,20120327,000000,45.7439,45.8492,45.4073,45.423,4674461.7612312,0
+TRV.US,D,20120328,000000,45.429,45.7626,45.423,45.6444,7132290.0746722,0
+TRV.US,D,20120329,000000,45.4151,45.6307,45.3423,45.5529,2775498.7573121,0
+TRV.US,D,20120330,000000,45.864,46.1267,45.5392,45.9801,3378553.9981759,0
+TRV.US,D,20120402,000000,46.0205,46.4053,45.5785,46.0834,3175734.091182,0
+TRV.US,D,20120403,000000,46.0834,46.2468,45.734,46.044,3660975.9329719,0
+TRV.US,D,20120404,000000,45.6936,46.168,45.5046,45.9958,3495790.2690853,0
+TRV.US,D,20120405,000000,45.9062,46.1523,45.6366,45.7439,2622756.9114372,0
+TRV.US,D,20120409,000000,45.1268,45.4151,44.985,45.0884,4113934.1600246,0
+TRV.US,D,20120410,000000,45.0569,45.2528,44.8551,44.8551,4326213.6853486,0
+TRV.US,D,20120411,000000,45.2902,45.2902,45.0107,45.1809,2651206.8913775,0
+TRV.US,D,20120412,000000,45.2675,45.9564,45.0107,45.9062,3016655.0122755,0
+TRV.US,D,20120413,000000,45.8895,45.9318,45.1337,45.1405,3644006.5360083,0
+TRV.US,D,20120416,000000,45.3935,46.0972,45.3935,45.9476,3217469.1956837,0
+TRV.US,D,20120417,000000,46.5361,47.3629,46.3403,46.5972,4893247.1873253,0
+TRV.US,D,20120418,000000,46.6021,46.7418,46.1346,46.1917,2972244.5935887,0
+TRV.US,D,20120419,000000,47.4947,48.4977,47.3874,47.9248,7924429.978643,0
+TRV.US,D,20120420,000000,48.0872,48.8558,47.9789,48.7378,6227514.6679766,0
+TRV.US,D,20120423,000000,48.0075,48.9385,47.8992,48.8608,5358629.9270462,0
+TRV.US,D,20120424,000000,48.8017,49.3952,48.599,49.218,4885604.3034284,0
+TRV.US,D,20120425,000000,49.4051,49.6649,49.2101,49.5389,4769571.0602423,0
+TRV.US,D,20120426,000000,49.7239,50.3469,49.3459,50.3085,4891602.1688423,0
+TRV.US,D,20120427,000000,50.2927,50.2927,49.59,49.718,3930782.3338058,0
+TRV.US,D,20120430,000000,49.6727,50.2682,49.5162,49.9581,4284979.5037081,0
+TRV.US,D,20120501,000000,50.2996,50.4787,50.0713,50.1757,4687494.9002561,0
+TRV.US,D,20120502,000000,50.152,50.3469,49.8578,50.2849,2924987.1447666,0
+TRV.US,D,20120503,000000,50.2927,50.7002,50.1668,50.2927,3819286.86242,0
+TRV.US,D,20120504,000000,50.3547,50.3547,49.6472,50.0959,3751621.6333442,0
+TRV.US,D,20120507,000000,49.9414,50.3547,49.4946,50.1678,2999587.0564528,0
+TRV.US,D,20120508,000000,50.0359,50.4325,49.6894,50.0132,3934983.7862006,0
+TRV.US,D,20120509,000000,49.6,49.9541,49.3961,49.6501,3388432.2376394,0
+TRV.US,D,20120510,000000,49.8775,50.34,49.8627,50.2052,3231939.0586953,0
+TRV.US,D,20120511,000000,49.7691,50.3686,49.5319,50.1924,3187301.0401691,0
+TRV.US,D,20120514,000000,49.8715,50.4867,49.8291,50.0802,5555121.7456449,0
+TRV.US,D,20120515,000000,50.1303,50.3223,49.6806,49.8291,3404038.0677074,0
+TRV.US,D,20120516,000000,49.9257,50.1598,49.4051,49.4051,3009519.147664,0
+TRV.US,D,20120517,000000,49.5162,49.6472,48.6708,48.6984,4756509.4712375,0
+TRV.US,D,20120518,000000,48.9533,48.9533,48.1856,48.2959,3929220.6331212,0
+TRV.US,D,20120521,000000,48.3972,48.848,48.1856,48.6984,2901074.9366268,0
+TRV.US,D,20120522,000000,48.6442,49.0783,48.3333,48.7929,3264642.3106366,0
+TRV.US,D,20120523,000000,48.4051,49.0921,48.3037,49.0251,2547338.046757,0
+TRV.US,D,20120524,000000,49.0193,49.1442,48.5438,49.0783,1921182.4382526,0
+TRV.US,D,20120525,000000,48.971,49.1954,48.4917,48.6236,3247646.4958345,0
+TRV.US,D,20120529,000000,49.0035,49.1088,48.7023,48.8362,3701841.2809438,0
+TRV.US,D,20120530,000000,48.5528,48.5528,48.0695,48.0695,3770576.4324795,0
+TRV.US,D,20120531,000000,48.0872,48.9159,48.0705,48.5351,4804679.3515592,0
+TRV.US,D,20120601,000000,48.0361,48.3273,47.0193,47.0509,5076601.2116158,0
+TRV.US,D,20120604,000000,47.2251,47.4288,46.7615,46.8944,3519274.7114552,0
+TRV.US,D,20120605,000000,46.6691,47.2881,46.6691,47.2251,3582066.8653955,0
+TRV.US,D,20120606,000000,47.7723,48.2426,47.4376,48.2426,4999354.4357245,0
+TRV.US,D,20120607,000000,48.3804,48.9622,48.2585,48.4523,3820745.9399627,0
+TRV.US,D,20120608,000000,48.3726,48.6571,48.3116,48.6324,2454737.4263345,0
+TRV.US,D,20120611,000000,49.2397,49.2397,48.1246,48.1768,4172737.2203489,0
+TRV.US,D,20120612,000000,48.2496,48.475,48.0222,48.475,2811104.923278,0
+TRV.US,D,20120613,000000,48.2585,48.5458,48.0538,48.2496,2770400.1144786,0
+TRV.US,D,20120614,000000,48.2585,49.5399,48.2496,49.3961,3796906.8889142,0
+TRV.US,D,20120615,000000,49.6973,49.7574,49.1914,49.6265,5270645.3158688,0
+TRV.US,D,20120618,000000,49.5035,49.8469,49.2564,49.3607,2152378.1520247,0
+TRV.US,D,20120619,000000,49.592,49.9129,49.5182,49.6599,2232251.470707,0
+TRV.US,D,20120620,000000,49.6087,50.1757,49.592,49.9719,2110544.488664,0
+TRV.US,D,20120621,000000,50.0546,50.1757,48.9139,48.9789,2777211.8525328,0
+TRV.US,D,20120622,000000,49.0901,49.8843,49.0615,49.5783,4964146.5694778,0
+TRV.US,D,20120625,000000,49.2023,49.2318,48.5793,48.6384,3856753.4538599,0
+TRV.US,D,20120626,000000,48.7633,48.8362,48.4307,48.6384,2541100.3886552,0
+TRV.US,D,20120627,000000,48.7338,49.3065,48.6236,49.1747,1892495.7138363,0
+TRV.US,D,20120628,000000,48.9139,49.2318,48.4061,49.1914,2951461.8832424,0
+TRV.US,D,20120629,000000,49.8331,50.1019,49.6599,49.9641,2500656.7100288,0
+TRV.US,D,20120702,000000,50.151,50.213,49.7485,50.0281,2927693.9571438,0
+TRV.US,D,20120703,000000,49.8843,50.2209,49.8469,50.1914,1527245.7267272,0
+TRV.US,D,20120705,000000,50.0112,50.3547,49.8627,50.0546,2573752.8370609,0
+TRV.US,D,20120706,000000,49.713,49.9217,49.2397,49.5093,2387624.9397262,0
+TRV.US,D,20120709,000000,49.3755,49.6973,49.2978,49.3607,2340749.5334918,0
+TRV.US,D,20120710,000000,49.4956,49.8548,48.9622,49.4709,3113771.0509428,0
+TRV.US,D,20120711,000000,49.4621,49.5556,48.7417,48.9366,3110882.3619082,0
+TRV.US,D,20120712,000000,48.5458,48.9139,48.2082,48.7082,2904031.7023991,0
+TRV.US,D,20120713,000000,48.7417,49.406,48.5931,49.406,2639671.4405825,0
+TRV.US,D,20120716,000000,49.4139,49.4139,48.8815,48.9533,2116592.1415428,0
+TRV.US,D,20120717,000000,49.1344,49.5693,48.6236,49.5477,2824970.224216,0
+TRV.US,D,20120718,000000,49.3155,50.2052,49.3155,50.0861,4046629.6360517,0
+TRV.US,D,20120719,000000,50.4954,50.5732,49.3883,49.8469,4350158.4077511,0
+TRV.US,D,20120720,000000,49.5339,49.6669,48.7979,49.0774,3521652.3169218,0
+TRV.US,D,20120723,000000,48.4455,48.4661,47.9317,48.3204,3664307.628837,0
+TRV.US,D,20120724,000000,48.2733,48.2733,47.4465,47.6522,3570364.7790037,0
+TRV.US,D,20120725,000000,47.8746,48.1246,47.6846,47.724,4425410.6368345,0
+TRV.US,D,20120726,000000,48.35,49.0241,48.1856,48.2162,3476255.2935735,0
+TRV.US,D,20120727,000000,48.5862,49.5261,48.288,49.0841,3591708.3603832,0
+TRV.US,D,20120730,000000,49.1747,49.8154,49.038,49.4709,3383456.5393621,0
+TRV.US,D,20120731,000000,49.3065,49.6766,48.8736,49.03,4285747.6531665,0
+TRV.US,D,20120801,000000,49.4454,50.0034,49.3824,49.5783,4147174.9133726,0
+TRV.US,D,20120802,000000,49.1265,49.4956,48.8736,49.2023,2813732.4821396,0
+TRV.US,D,20120803,000000,49.8253,50.1441,49.7416,49.8627,3467215.3124475,0
+TRV.US,D,20120806,000000,50.0034,50.1668,49.6973,49.713,1959087.97224,0
+TRV.US,D,20120807,000000,49.7416,50.0281,49.4296,49.592,2495605.8225187,0
+TRV.US,D,20120808,000000,49.3824,50.1441,49.3459,49.9374,2471119.5344265,0
+TRV.US,D,20120809,000000,49.905,50.2583,49.8912,50.0034,2121232.5364851,0
+TRV.US,D,20120810,000000,49.8627,50.1668,49.6186,50.0713,2480376.9546849,0
+TRV.US,D,20120813,000000,49.9454,50.0713,49.7574,49.8775,1796705.6474483,0
+TRV.US,D,20120814,000000,49.9129,50.1363,49.6422,49.7269,1801394.813785,0
+TRV.US,D,20120815,000000,49.713,50.276,49.6265,49.8912,1688703.427171,0
+TRV.US,D,20120816,000000,49.9306,50.1982,49.713,50.1106,1619672.599058,0
+TRV.US,D,20120817,000000,50.3547,51.019,50.34,50.9719,4035660.1366433,0
+TRV.US,D,20120820,000000,50.8567,51.3812,50.7228,51.3724,4404574.0747404,0
+TRV.US,D,20120821,000000,51.3645,51.4325,50.8232,51.0535,4351627.6460009,0
+TRV.US,D,20120822,000000,51.0013,51.3812,50.8498,51.2257,2726505.8597136,0
+TRV.US,D,20120823,000000,51.1677,51.2591,50.5161,50.716,2801724.5584634,0
+TRV.US,D,20120824,000000,50.7002,51.3409,50.6107,51.1844,2187365.5309269,0
+TRV.US,D,20120827,000000,51.2474,51.3232,50.7515,51.0113,2358396.6496205,0
+TRV.US,D,20120828,000000,50.8705,51.0683,50.6924,50.7435,2316618.8701489,0
+TRV.US,D,20120829,000000,50.8498,50.9335,50.3941,50.716,2119708.4304169,0
+TRV.US,D,20120830,000000,50.465,50.6599,50.2052,50.472,1764778.6735311,0
+TRV.US,D,20120831,000000,50.7898,51.1106,50.5103,50.6657,2349923.6359518,0
+TRV.US,D,20120904,000000,50.6834,50.8409,50.276,50.588,2326878.1361295,0
+TRV.US,D,20120905,000000,50.5338,50.7692,50.3607,50.5034,2924407.9844607,0
+TRV.US,D,20120906,000000,50.9354,51.709,50.8173,51.5032,3177564.0345346,0
+TRV.US,D,20120907,000000,51.5526,51.6352,51.2464,51.4029,2752526.4145811,0
+TRV.US,D,20120910,000000,51.3803,51.6854,51.2386,51.4787,2574677.461409,0
+TRV.US,D,20120911,000000,51.5526,52.7975,51.5526,52.7719,4462873.1639915,0
+TRV.US,D,20120912,000000,52.8654,53.7817,52.8221,53.2394,3950005.3756089,0
+TRV.US,D,20120913,000000,53.1577,54.0897,53.1291,53.9569,3139779.4129619,0
+TRV.US,D,20120914,000000,53.9647,54.3801,53.8378,54.0552,3338555.3585213,0
+TRV.US,D,20120917,000000,54.0405,54.199,53.8968,53.9805,2409909.402585,0
+TRV.US,D,20120918,000000,53.9067,53.9952,53.5092,53.9647,2143026.2371901,0
+TRV.US,D,20120919,000000,54.1832,54.2639,53.7817,53.7817,2880046.3371682,0
+TRV.US,D,20120920,000000,53.5356,54.1685,53.5199,53.9569,2754112.5009627,0
+TRV.US,D,20120921,000000,53.888,54.3644,53.7896,54.0799,4692659.5876859,0
+TRV.US,D,20120924,000000,54.0188,54.2216,53.7493,53.9323,2654488.7997777,0
+TRV.US,D,20120925,000000,54.1902,54.5778,53.947,53.9805,2660667.5257783,0
+TRV.US,D,20120926,000000,53.947,54.1212,53.3005,53.4254,2580321.734215,0
+TRV.US,D,20120927,000000,53.8064,54.0121,53.4431,53.9234,2578313.9784878,0
+TRV.US,D,20120928,000000,53.6666,54.0268,53.3398,53.8064,2523838.3633265,0
+TRV.US,D,20121001,000000,54.199,54.7738,54.1212,54.446,2538552.0833091,0
+TRV.US,D,20121002,000000,53.9736,54.3486,53.8968,54.1528,2626079.462666,0
+TRV.US,D,20121003,000000,54.1832,54.4371,53.9805,54.3958,2399958.0060303,0
+TRV.US,D,20121004,000000,54.6113,55.1783,54.4047,54.6113,2735452.362334,0
+TRV.US,D,20121005,000000,55.0917,55.1064,54.6025,54.8299,2686065.2292992,0
+TRV.US,D,20121008,000000,54.6025,54.8997,54.5385,54.8171,1273292.0611443,0
+TRV.US,D,20121009,000000,54.8092,54.8693,54.3879,54.6419,2403234.834077,0
+TRV.US,D,20121010,000000,54.7275,55.005,54.516,54.7028,2041305.3660552,0
+TRV.US,D,20121011,000000,54.9814,54.9903,54.4371,54.516,2113467.7241029,0
+TRV.US,D,20121012,000000,54.6951,54.6951,54.0327,54.1685,2412638.568518,0
+TRV.US,D,20121015,000000,54.2786,55.0316,54.1902,55.0149,2281594.912701,0
+TRV.US,D,20121016,000000,55.1703,56.0365,54.8613,55.563,3782957.254107,0
+TRV.US,D,20121017,000000,55.8406,56.2649,55.5837,56.2649,3300960.7421717,0
+TRV.US,D,20121018,000000,57.9457,58.8827,57.7086,58.2803,8028161.6537173,0
+TRV.US,D,20121019,000000,58.2736,58.5264,57.5639,57.9457,5448921.01874,0
+TRV.US,D,20121022,000000,57.6909,58.3296,57.6909,58.3247,4110072.0752477,0
+TRV.US,D,20121023,000000,57.7647,58.0294,57.558,57.8404,4542986.2753618,0
+TRV.US,D,20121024,000000,57.8975,58.0137,57.2352,57.682,3390778.3449138,0
+TRV.US,D,20121025,000000,57.9457,57.9901,56.622,56.8474,3557858.9806785,0
+TRV.US,D,20121026,000000,56.6594,56.7845,56.0679,56.4046,3878005.5888752,0
+TRV.US,D,20121031,000000,55.6182,56.2028,55.1861,55.9183,5006630.5180942,0
+TRV.US,D,20121101,000000,56.0916,56.8474,54.9666,55.3584,6718379.4450874,0
+TRV.US,D,20121102,000000,55.4862,55.5316,54.1753,54.8771,6541569.9322539,0
+TRV.US,D,20121105,000000,54.4371,54.8092,54.0405,54.4756,3431285.0199244,0
+TRV.US,D,20121106,000000,54.6113,55.563,54.5691,55.3111,3139264.2651107,0
+TRV.US,D,20121107,000000,55.0149,55.0149,53.947,54.1606,4233596.8077946,0
+TRV.US,D,20121108,000000,54.1606,54.8377,54.0966,54.3879,3855982.2561893,0
+TRV.US,D,20121109,000000,53.8968,54.6567,53.4608,54.3722,3485311.5318309,0
+TRV.US,D,20121112,000000,54.6567,54.6664,53.4914,53.9392,2502727.4621401,0
+TRV.US,D,20121113,000000,53.5917,54.3574,53.5139,53.7817,2874768.8658892,0
+TRV.US,D,20121114,000000,53.9323,54.4204,53.5139,53.6577,3007902.579161,0
+TRV.US,D,20121115,000000,53.8535,54.0642,53.5613,53.8535,2937705.3018707,0
+TRV.US,D,20121116,000000,53.9234,54.1832,53.4195,54.1153,4055850.4777644,0
+TRV.US,D,20121119,000000,54.5454,54.8466,54.2551,54.8171,3841938.126806,0
+TRV.US,D,20121120,000000,54.8613,54.9972,54.4617,54.8908,2198550.4373262,0
+TRV.US,D,20121121,000000,54.8377,55.3584,54.5287,55.3525,2000693.0196905,0
+TRV.US,D,20121123,000000,55.381,56.1939,55.321,56.1782,1086563.6660188,0
+TRV.US,D,20121126,000000,55.817,56.1644,55.5395,55.8554,2240743.789719,0
+TRV.US,D,20121127,000000,55.759,56.2185,55.5837,55.8307,2379886.5451825,0
+TRV.US,D,20121128,000000,55.6595,55.9567,55.0189,55.9351,2841298.4805603,0
+TRV.US,D,20121129,000000,56.0365,56.4793,55.877,56.1063,1901176.0059303,0
+TRV.US,D,20121130,000000,56.2028,56.2973,55.6359,55.8229,3528512.8263702,0
+TRV.US,D,20121203,000000,55.8928,56.315,55.6969,55.9262,2293569.3060439,0
+TRV.US,D,20121204,000000,56.0443,56.2116,55.5837,55.5936,2294187.0770367,0
+TRV.US,D,20121205,000000,57.3838,58.615,56.6043,58.3296,7464638.6760511,0
+TRV.US,D,20121206,000000,58.5047,58.5047,57.8139,58.0205,3152529.0682579,0
+TRV.US,D,20121207,000000,58.3247,58.5904,58.0205,58.2105,2904249.1415316,0
+TRV.US,D,20121210,000000,58.1564,58.4743,58.0452,58.1721,3171804.9457381,0
+TRV.US,D,20121211,000000,58.3296,58.4822,58.0678,58.2439,2519911.250024,0
+TRV.US,D,20121212,000000,58.4093,58.8197,58.1082,58.1476,3196740.337085,0
+TRV.US,D,20121213,000000,58.2509,58.6632,58.0541,58.0855,2461567.4536616,0
+TRV.US,D,20121214,000000,58.1721,58.3946,57.935,58.1928,2607306.5401883,0
+TRV.US,D,20121217,000000,58.497,59.0914,58.3857,58.8463,3423252.9809449,0
+TRV.US,D,20121218,000000,58.8945,59.0835,58.6318,58.9555,3498205.4691681,0
+TRV.US,D,20121219,000000,59.0747,59.0914,58.2282,58.2439,4591657.0785446,0
+TRV.US,D,20121220,000000,58.2656,58.6564,58.0599,58.554,3077632.4639238,0
+TRV.US,D,20121221,000000,58.2736,58.3523,57.6859,57.7607,5722081.4689948,0
+TRV.US,D,20121224,000000,57.5925,57.6958,57.371,57.3946,1041151.4016099,0
+TRV.US,D,20121226,000000,57.4792,57.6642,57.2371,57.3218,2056137.9663112,0
+TRV.US,D,20121227,000000,57.3218,57.4508,56.3996,56.9646,2537804.255265,0
+TRV.US,D,20121228,000000,56.506,56.9823,56.4173,56.506,1966173.0333158,0
+TRV.US,D,20121231,000000,56.1408,56.9823,56.0985,56.9646,2685430.1851042,0
+TRV.US,D,20130102,000000,57.9724,57.9724,57.5039,57.7913,3639138.5412264,0
+TRV.US,D,20130103,000000,57.744,58.3788,57.5216,58.2352,2678824.7094044,0
+TRV.US,D,20130104,000000,58.2971,58.8463,58.1859,58.743,2538554.1154506,0
+TRV.US,D,20130107,000000,58.4329,58.6071,57.5856,57.9507,2783852.8907073,0
+TRV.US,D,20130108,000000,57.8858,58.2105,57.7844,58.0541,1815223.5361774,0
+TRV.US,D,20130109,000000,58.2352,58.7991,58.1564,58.6485,2038717.4339514,0
+TRV.US,D,20130110,000000,58.9418,59.0677,58.6937,59.051,2976774.2368235,0
+TRV.US,D,20130111,000000,59.0047,59.3827,58.925,59.3689,1602466.4576185,0
+TRV.US,D,20130114,000000,59.3827,59.5993,59.1553,59.4496,1083266.5165578,0
+TRV.US,D,20130115,000000,59.243,60.0519,59.0992,59.9309,2273166.6061439,0
+TRV.US,D,20130116,000000,59.8708,60.2182,59.5756,59.924,1561132.7010482,0
+TRV.US,D,20130117,000000,59.9801,60.3757,59.7193,60.2005,1921709.7789522,0
+TRV.US,D,20130118,000000,60.3511,60.8127,60.2419,60.5253,3368768.2211473,0
+TRV.US,D,20130122,000000,63.0586,63.4553,61.6778,61.8294,6200116.3212233,0
+TRV.US,D,20130123,000000,61.916,61.9455,61.1946,61.5833,3146766.9312492,0
+TRV.US,D,20130124,000000,61.6936,62.2555,61.5646,61.9386,1949908.7894264,0
+TRV.US,D,20130125,000000,62.0665,62.3028,61.725,62.1443,1930188.8890451,0
+TRV.US,D,20130128,000000,62.1521,62.2152,61.3372,61.353,2148374.8334188,0
+TRV.US,D,20130129,000000,61.4062,61.8658,61.2969,61.7182,1837513.0793898,0
+TRV.US,D,20130130,000000,61.5744,61.7643,61.1463,61.5352,2178802.0869649,0
+TRV.US,D,20130131,000000,61.5429,62.3373,61.4632,62.2319,3839000.6663771,0
+TRV.US,D,20130201,000000,62.6512,63.8047,62.6285,63.3647,3954784.972239,0
+TRV.US,D,20130204,000000,62.3176,62.5251,61.7014,61.8658,4471889.7754911,0
+TRV.US,D,20130205,000000,62.0242,62.6856,61.8658,62.3825,3357570.1058286,0
+TRV.US,D,20130206,000000,62.0094,62.6443,61.8923,62.6285,2804095.0514349,0
+TRV.US,D,20130207,000000,62.7722,62.7859,61.9071,62.7555,2881906.7626422,0
+TRV.US,D,20130208,000000,62.7555,62.7555,62.2102,62.5507,3053507.8970052,0
+TRV.US,D,20130211,000000,62.4622,62.914,62.2909,62.8282,2078699.8164745,0
+TRV.US,D,20130212,000000,62.7408,63.5999,62.7408,63.3735,2203105.4823288,0
+TRV.US,D,20130213,000000,63.3735,63.6964,63.3037,63.4464,1837617.7346731,0
+TRV.US,D,20130214,000000,63.2083,63.8253,63.0803,63.7229,2282619.111979,0
+TRV.US,D,20130215,000000,64.0742,64.1264,63.4149,63.7673,2846358.5127068,0
+TRV.US,D,20130219,000000,63.8469,64.3026,63.6658,63.9326,2773357.8963217,0
+TRV.US,D,20130220,000000,63.9768,64.216,63.5065,63.5389,2580613.3465093,0
+TRV.US,D,20130221,000000,63.5132,63.772,63.3883,63.7603,3054417.2802926,0
+TRV.US,D,20130222,000000,63.9936,64.3666,63.9158,64.2563,2236317.785697,0
+TRV.US,D,20130225,000000,64.2415,64.2505,62.8598,62.8598,3141953.8042858,0
+TRV.US,D,20130226,000000,62.9936,63.5389,62.8834,63.4858,2599949.1721616,0
+TRV.US,D,20130227,000000,63.5389,64.1186,63.3509,64.0742,1748076.5031648,0
+TRV.US,D,20130228,000000,63.9414,64.4473,63.7141,63.7889,2724791.7484222,0
+TRV.US,D,20130301,000000,63.5822,64.0221,62.9375,64.0004,2324764.7090482,0
+TRV.US,D,20130304,000000,63.969,63.969,63.4464,63.8637,1893094.1794858,0
+TRV.US,D,20130305,000000,64.0832,65.0407,63.9001,64.6156,2623119.6486815,0
+TRV.US,D,20130306,000000,65.0988,65.3154,64.532,64.6677,1602496.9397399,0
+TRV.US,D,20130307,000000,64.6982,64.963,64.532,64.7711,1432978.7503367,0
+TRV.US,D,20130308,000000,65.1539,65.4511,64.8025,65.1313,1752783.9587742,0
+TRV.US,D,20130311,000000,65.0743,65.2494,64.7574,65.211,1644725.8546077,0
+TRV.US,D,20130312,000000,65.0594,65.3635,64.9886,65.2012,1551032.9581694,0
+TRV.US,D,20130313,000000,65.2267,65.6243,65.1864,65.5062,1785806.2569191,0
+TRV.US,D,20130314,000000,65.6018,66.1184,65.3921,65.6962,2616207.3196267,0
+TRV.US,D,20130315,000000,65.9176,66.328,65.3793,65.6333,5963057.8794421,0
+TRV.US,D,20130318,000000,65.3006,66.2946,65.3006,65.833,2502474.4605328,0
+TRV.US,D,20130319,000000,66.0034,66.5337,65.9334,66.3615,2530435.7104605,0
+TRV.US,D,20130320,000000,66.6863,67.085,66.5053,66.8782,2434101.0301707,0
+TRV.US,D,20130321,000000,66.6784,67.076,66.527,66.8055,2315344.7174759,0
+TRV.US,D,20130322,000000,67.3004,67.3004,66.5417,66.7561,2983525.0106351,0
+TRV.US,D,20130325,000000,67.0289,67.0937,66.1617,66.5053,2795231.8666128,0
+TRV.US,D,20130326,000000,66.7178,67.0523,66.3615,66.4963,2550950.1781388,0
+TRV.US,D,20130327,000000,66.3123,66.6784,65.8674,66.5053,2514486.4484919,0
+TRV.US,D,20130328,000000,66.5504,67.2276,66.5504,67.1557,1645798.8252797,0
+TRV.US,D,20130401,000000,67.3004,67.5789,66.8055,66.9658,1638288.0305755,0
+TRV.US,D,20130402,000000,67.085,67.4982,67.085,67.33,1505442.881386,0
+TRV.US,D,20130403,000000,67.389,67.5789,66.7404,66.7828,2099681.6766805,0
+TRV.US,D,20130404,000000,66.892,67.4914,66.8851,67.2758,1713558.5489316,0
+TRV.US,D,20130405,000000,66.8309,67.389,66.4796,67.33,2397370.0739264,0
+TRV.US,D,20130408,000000,67.3084,67.6341,66.9895,67.5879,1405409.703704,0
+TRV.US,D,20130409,000000,67.7797,68.2816,67.5248,68.0198,1757158.14319,0
+TRV.US,D,20130410,000000,68.0435,68.2915,67.5149,67.6488,2038813.960669,0
+TRV.US,D,20130411,000000,67.7916,68.7049,67.7916,68.6488,2816518.5480323,0
+TRV.US,D,20130412,000000,68.5287,68.9253,68.2915,68.8082,1480978.9468495,0
+TRV.US,D,20130415,000000,68.7591,69.0847,67.5721,67.5721,2895775.1117922,0
+TRV.US,D,20130416,000000,67.8693,69.0769,67.6016,69.0405,2805732.9574229,0
+TRV.US,D,20130417,000000,68.6488,68.7187,67.641,67.8604,2690277.8584718,0
+TRV.US,D,20130418,000000,68.1469,68.3594,66.7915,67.085,2399087.23343,0
+TRV.US,D,20130419,000000,67.27,67.7532,67.1951,67.6488,2713671.8705483,0
+TRV.US,D,20130422,000000,67.641,67.826,66.9658,67.4688,3481054.195547,0
+TRV.US,D,20130423,000000,69.7245,70.9922,68.4077,68.8791,4326086.6765097,0
+TRV.US,D,20130424,000000,68.8879,69.1103,68.2551,68.4903,2549380.3488885,0
+TRV.US,D,20130425,000000,68.5602,68.5986,67.8604,68.0198,2680973.6989606,0
+TRV.US,D,20130426,000000,67.9775,68.4824,67.9076,67.9205,2071146.3468004,0
+TRV.US,D,20130429,000000,67.9608,68.2816,67.6016,68.1871,2664031.7359063,0
+TRV.US,D,20130430,000000,68.012,68.3142,67.8339,68.1301,2099868.6336914,0
+TRV.US,D,20130501,000000,68.1694,68.1951,66.9895,67.085,2283628.0701961,0
+TRV.US,D,20130502,000000,67.0937,67.4107,67.0052,67.3378,1690185.87434,0
+TRV.US,D,20130503,000000,67.8417,68.3663,67.826,68.1301,2081096.7272844,0
+TRV.US,D,20130506,000000,68.0967,68.2502,67.7325,68.0514,1954808.2824005,0
+TRV.US,D,20130507,000000,68.7738,68.7816,68.2088,68.6163,1481151.6788706,0
+TRV.US,D,20130508,000000,68.696,69.629,68.6163,69.6221,3250079.9851901,0
+TRV.US,D,20130509,000000,69.6221,69.7156,68.7816,68.9686,2070714.5167477,0
+TRV.US,D,20130510,000000,69.0473,69.1517,68.5986,68.9942,1422091.552656,0
+TRV.US,D,20130513,000000,68.8485,69.2717,68.7511,69.0022,1108963.9609388,0
+TRV.US,D,20130514,000000,69.0769,70.1172,69.0022,70.1172,2051189.701943,0
+TRV.US,D,20130515,000000,69.9173,70.124,69.4234,70.0177,2116431.6023702,0
+TRV.US,D,20130516,000000,69.8682,69.9508,69.0936,69.2934,2099644.0820641,0
+TRV.US,D,20130517,000000,69.4794,69.6782,68.6399,69.0022,2762631.2378133,0
+TRV.US,D,20130520,000000,68.7915,69.1359,68.1469,68.2403,2091285.8843859,0
+TRV.US,D,20130521,000000,68.0818,68.3299,66.3359,66.7099,5553513.3057074,0
+TRV.US,D,20130522,000000,66.6538,67.261,66.4216,66.8212,4277118.1646081,0
+TRV.US,D,20130523,000000,66.3202,66.8782,66.0181,66.6056,2521290.0579805,0
+TRV.US,D,20130524,000000,66.1362,66.702,65.8813,66.6863,1623321.3089855,0
+TRV.US,D,20130528,000000,67.3084,67.3733,66.0034,66.3832,2995449.6165128,0
+TRV.US,D,20130529,000000,66.1184,66.9727,65.9128,66.7404,3029287.8194396,0
+TRV.US,D,20130530,000000,66.7335,67.6291,66.7335,67.4511,2158434.9495398,0
+TRV.US,D,20130531,000000,67.3181,67.8781,66.7868,66.7868,2953128.2392103,0
+TRV.US,D,20130603,000000,66.8309,67.0682,66.1765,66.8142,2877396.4247509,0
+TRV.US,D,20130604,000000,66.9255,67.261,66.5504,66.8605,3123021.3587062,0
+TRV.US,D,20130605,000000,66.6056,66.9255,65.5702,65.6018,3708740.4010794,0
+TRV.US,D,20130606,000000,65.6972,65.767,64.7101,65.6018,3443290.9114593,0
+TRV.US,D,20130607,000000,65.9196,67.1883,65.4069,66.9668,3702030.2700964,0
+TRV.US,D,20130610,000000,66.9668,67.1105,66.2277,66.8536,2748619.6226928,0
+TRV.US,D,20130611,000000,66.2492,66.5317,65.7129,65.8744,2675911.6346727,0
+TRV.US,D,20130612,000000,66.2572,66.4856,65.3615,65.3705,1793209.3481278,0
+TRV.US,D,20130613,000000,65.4246,66.4756,64.9345,66.4521,2062239.4709376,0
+TRV.US,D,20130614,000000,66.518,66.6774,65.7847,65.9265,1581019.2370264,0
+TRV.US,D,20130617,000000,66.1971,67.2453,66.1971,66.7975,2546481.4991467,0
+TRV.US,D,20130618,000000,66.951,67.6321,66.9432,67.4855,2519060.7988379,0
+TRV.US,D,20130619,000000,67.3261,67.4776,66.0358,66.0358,2384601.1132868,0
+TRV.US,D,20130620,000000,65.4246,65.5762,63.9493,64.0251,3542390.3201567,0
+TRV.US,D,20130621,000000,64.2938,64.4561,63.0586,63.4601,5042255.9894036,0
+TRV.US,D,20130624,000000,62.7121,63.0083,62.1019,62.4799,3530400.6857534,0
+TRV.US,D,20130625,000000,62.8421,63.5202,62.7584,62.9435,2849984.8690785,0
+TRV.US,D,20130626,000000,63.346,64.2209,63.3234,64.0348,2950222.2769736,0
+TRV.US,D,20130627,000000,64.2485,64.5103,64.0526,64.4768,2350462.1534293,0
+TRV.US,D,20130628,000000,64.6156,65.089,64.1599,64.5073,3301560.2238919,0
+TRV.US,D,20130701,000000,64.5564,65.4069,64.5564,65.0949,2855107.8976091,0
+TRV.US,D,20130702,000000,65.0142,65.2543,63.8194,64.0605,2843255.4327519,0
+TRV.US,D,20130703,000000,63.8351,64.716,63.6806,64.525,990380.38026512,0
+TRV.US,D,20130705,000000,64.9502,65.2887,64.2022,65.28,1711933.8518628,0
+TRV.US,D,20130708,000000,65.4885,66.0604,65.4885,65.6155,1932448.6303088,0
+TRV.US,D,20130709,000000,66.0741,66.2661,65.5614,65.8507,2386205.4889414,0
+TRV.US,D,20130710,000000,65.8281,65.8744,65.08,65.4659,1810042.5916161,0
+TRV.US,D,20130711,000000,66.3073,66.5023,65.9196,66.3733,2018726.2426897,0
+TRV.US,D,20130712,000000,66.2492,67.6066,66.2492,67.5602,2639000.8339124,0
+TRV.US,D,20130715,000000,67.2158,67.5602,66.6518,66.8369,2881945.3733292,0
+TRV.US,D,20130716,000000,66.9825,67.2227,66.5791,66.7975,1680687.6453228,0
+TRV.US,D,20130717,000000,67.1577,67.5189,66.9589,67.4067,2143164.4228069,0
+TRV.US,D,20130718,000000,67.7226,67.9766,67.6321,67.8397,2941238.1797368,0
+TRV.US,D,20130719,000000,67.8674,68.0582,67.5672,67.9421,1887189.7925775,0
+TRV.US,D,20130722,000000,67.9421,68.6438,67.8752,68.5611,2139572.6128395,0
+TRV.US,D,20130723,000000,68.0258,68.2826,65.8911,65.9777,7024630.2702247,0
+TRV.US,D,20130724,000000,66.0741,66.4756,65.5221,65.952,3214463.658517,0
+TRV.US,D,20130725,000000,65.8507,66.5711,65.4157,66.4933,3310160.2463996,0
+TRV.US,D,20130726,000000,66.2492,67.0957,65.9058,67.0957,2664006.3341384,0
+TRV.US,D,20130729,000000,67.0613,67.0957,66.511,66.9432,2506169.9097129,0
+TRV.US,D,20130730,000000,67.0957,67.3595,66.5879,66.9255,2844351.7730503,0
+TRV.US,D,20130731,000000,67.0209,67.5366,66.8132,67.0533,3092263.8821787,0
+TRV.US,D,20130801,000000,67.6163,68.0347,67.4943,67.7049,2255079.5313969,0
+TRV.US,D,20130802,000000,67.7226,67.7226,67.0209,67.4146,1901781.5840748,0
+TRV.US,D,20130805,000000,67.3113,67.4146,66.6105,66.7326,1676617.2660499,0
+TRV.US,D,20130806,000000,66.6283,66.8045,65.8183,66.0948,2394704.9204484,0
+TRV.US,D,20130807,000000,65.8911,65.9964,65.3842,65.6972,1764006.45979,0
+TRV.US,D,20130808,000000,65.897,66.3792,65.4157,65.835,2378197.8356589,0
+TRV.US,D,20130809,000000,65.8822,65.952,65.399,65.8911,1702103.3677229,0
+TRV.US,D,20130812,000000,65.4501,66.2425,65.3842,66.0662,2228823.2481241,0
+TRV.US,D,20130813,000000,66.0889,66.1558,65.1195,65.7602,2514865.4428675,0
+TRV.US,D,20130814,000000,65.4501,66.1479,65.4501,65.952,2399221.354764,0
+TRV.US,D,20130815,000000,65.4246,65.7454,64.8705,65.0643,2354173.8597408,0
+TRV.US,D,20130816,000000,65.1107,65.651,65.022,65.089,2184071.4296781,0
+TRV.US,D,20130819,000000,65.1274,65.1599,64.3567,64.3882,1922777.6692706,0
+TRV.US,D,20130820,000000,64.3745,64.7741,64.3086,64.4207,1968438.871004,0
+TRV.US,D,20130821,000000,64.2859,64.2859,63.5045,63.7416,3007639.4168466,0
+TRV.US,D,20130822,000000,63.8558,64.7602,63.7032,64.6461,1427686.0379971,0
+TRV.US,D,20130823,000000,64.654,64.6864,64.1481,64.3567,1665843.868289,0
+TRV.US,D,20130826,000000,64.404,64.654,64.1156,64.3006,1959669.1646875,0
+TRV.US,D,20130827,000000,63.6727,64.1953,63.5281,63.9965,2805163.9578241,0
+TRV.US,D,20130828,000000,63.9021,64.4207,63.6954,64.1156,2343500.0369096,0
+TRV.US,D,20130829,000000,63.9572,64.8055,63.8047,64.404,1825298.893359,0
+TRV.US,D,20130830,000000,64.7425,64.7741,64.0989,64.4906,1781795.8258183,0
+TRV.US,D,20130903,000000,64.7996,65.2494,64.2515,64.6608,1902804.767282,0
+TRV.US,D,20130904,000000,64.5978,65.2661,64.4089,65.0653,1869993.8118451,0
+TRV.US,D,20130905,000000,64.961,65.09,64.6795,64.7347,2095923.2311162,0
+TRV.US,D,20130906,000000,64.9935,65.4541,63.8961,65.0004,2381572.206494,0
+TRV.US,D,20130909,000000,65.2021,66.4698,65.0417,66.3753,3464296.1412916,0
+TRV.US,D,20130910,000000,66.7868,66.9048,65.9697,66.6568,3160433.0823277,0
+TRV.US,D,20130911,000000,66.6735,67.7403,66.5594,67.6183,3011018.8680352,0
+TRV.US,D,20130912,000000,67.1341,67.5121,66.9638,67.1252,2462599.7815051,0
+TRV.US,D,20130913,000000,67.3595,67.762,67.2148,67.4785,1484272.0320276,0
+TRV.US,D,20130916,000000,68.2955,68.6271,68.0385,68.2955,2519867.5589835,0
+TRV.US,D,20130917,000000,68.4322,68.7394,68.3919,68.5386,2123549.1777089,0
+TRV.US,D,20130918,000000,67.9146,69.4479,67.9146,69.3771,2669571.3534289,0
+TRV.US,D,20130919,000000,69.814,70.687,69.4912,70.1762,3562105.1401845,0
+TRV.US,D,20130920,000000,70.2185,70.5964,69.4981,69.4981,6513564.9912856,0
+TRV.US,D,20130923,000000,69.9538,70.4202,69.7245,69.7579,2781356.4049676,0
+TRV.US,D,20130924,000000,69.7077,70.0641,69.2649,69.3446,3066238.2469577,0
+TRV.US,D,20130925,000000,69.4037,69.814,69.2737,69.4351,1660612.120192,0
+TRV.US,D,20130926,000000,69.384,69.8072,69.0936,69.3131,1299516.8462251,0
+TRV.US,D,20130927,000000,69.0936,69.1694,68.7324,68.9755,1416507.228022,0
+TRV.US,D,20130930,000000,68.944,69.1586,68.515,68.8505,2119416.8181225,0
+TRV.US,D,20131001,000000,68.5867,68.6271,68.1439,68.3663,1724340.0752582,0
+TRV.US,D,20131002,000000,68.2058,68.2225,67.5937,68.2225,3022638.6526994,0
+TRV.US,D,20131003,000000,68.0927,68.1163,67.6567,67.8871,2474509.1463223,0
+TRV.US,D,20131004,000000,67.9008,68.4322,67.7866,68.384,1798232.8017287,0
+TRV.US,D,20131007,000000,67.8781,68.2393,67.6468,67.9086,1575002.0662691,0
+TRV.US,D,20131008,000000,67.8349,67.9717,66.9708,67.0199,2277056.1248299,0
+TRV.US,D,20131009,000000,67.1341,67.1873,66.4127,66.5053,2075160.8421841,0
+TRV.US,D,20131010,000000,67.0426,68.077,67.0426,67.9717,2480661.4544844,0
+TRV.US,D,20131011,000000,67.8781,68.4656,67.6341,68.3663,2099722.3195089,0
+TRV.US,D,20131014,000000,68.0228,68.8702,67.9972,68.8042,1706269.2576426,0
+TRV.US,D,20131015,000000,68.5867,68.7087,68.135,68.2225,2171203.9101794,0
+TRV.US,D,20131016,000000,68.7875,69.6842,68.6842,69.5158,2558239.4694278,0
+TRV.US,D,20131017,000000,68.8998,69.5482,68.5386,69.4666,2474060.0430674,0
+TRV.US,D,20131018,000000,69.8957,70.0641,69.5562,69.9193,2510844.8510595,0
+TRV.US,D,20131021,000000,70.006,70.2008,69.7323,70.0641,2189371.2545127,0
+TRV.US,D,20131022,000000,71.1083,71.1083,69.6615,70.0227,4734758.4455025,0
+TRV.US,D,20131023,000000,69.6211,69.814,69.1439,69.6772,2408977.6657421,0
+TRV.US,D,20131024,000000,69.6772,70.5344,69.5876,70.2835,2466124.5308056,0
+TRV.US,D,20131025,000000,70.1132,70.379,69.878,69.9607,2184413.8455081,0
+TRV.US,D,20131028,000000,69.9833,70.6309,69.9676,70.3465,2013324.810784,0
+TRV.US,D,20131029,000000,70.4686,70.6615,70.1762,70.4823,1935271.2747472,0
+TRV.US,D,20131030,000000,70.4823,70.6526,69.878,70.1762,1587792.3643936,0
+TRV.US,D,20131031,000000,70.6506,70.7342,70.0857,70.0945,2242318.6993229,0
+TRV.US,D,20131101,000000,69.9193,69.937,69.4666,69.7756,1773182.5943914,0
+TRV.US,D,20131104,000000,69.8613,70.3366,69.7323,69.937,1356642.3738036,0
+TRV.US,D,20131105,000000,69.8297,70.2008,69.5632,69.822,1797660.7539178,0
+TRV.US,D,20131106,000000,69.8869,70.7431,69.822,70.6526,2403040.764571,0
+TRV.US,D,20131107,000000,70.7431,71.0915,70.379,70.4361,2649191.0070846,0
+TRV.US,D,20131108,000000,70.379,70.9291,70.2668,70.9045,2177543.1753526,0
+TRV.US,D,20131111,000000,70.8878,71.3139,70.7845,71.0403,1693138.5758295,0
+TRV.US,D,20131112,000000,70.6615,70.9557,69.5482,69.8072,3091817.8271361,0
+TRV.US,D,20131113,000000,69.6448,70.6792,69.5158,70.4361,2577946.16089,0
+TRV.US,D,20131114,000000,70.7097,71.2923,70.4912,71.2707,1963798.4760615,0
+TRV.US,D,20131115,000000,71.245,71.7686,71.123,71.6043,2185208.4128051,0
+TRV.US,D,20131118,000000,71.7766,71.8207,71.123,71.2086,2076404.5127357,0
+TRV.US,D,20131119,000000,71.2363,71.4242,70.9842,71.1377,1577753.5857577,0
+TRV.US,D,20131120,000000,71.118,71.4301,70.8159,71.0069,2173743.0708891,0
+TRV.US,D,20131121,000000,71.2086,72.2105,71.0659,72.0481,2213638.071331,0
+TRV.US,D,20131122,000000,72.0481,73.1583,71.9221,73.0993,2334160.3149235,0
+TRV.US,D,20131125,000000,73.1258,73.4821,73.109,73.3227,2615574.3075731,0
+TRV.US,D,20131126,000000,73.3305,73.673,73.2627,73.3227,3038740.3252747,0
+TRV.US,D,20131127,000000,73.4821,73.8334,73.3227,73.4821,2355481.5427473,0
+TRV.US,D,20131129,000000,74.0815,74.4604,73.6967,73.6967,1129154.30206,0
+TRV.US,D,20131202,000000,72.8896,73.0038,71.7686,71.87,4669690.293167,0
+TRV.US,D,20131203,000000,72.0638,72.7617,71.8247,72.3079,3117300.8805968,0
+TRV.US,D,20131204,000000,72.0451,72.6603,71.3828,71.9704,2892923.0013033,0
+TRV.US,D,20131205,000000,71.7736,72.0905,71.3385,71.4094,2874163.2877448,0
+TRV.US,D,20131206,000000,71.6171,72.6248,71.6171,72.2922,2254698.5048797,0
+TRV.US,D,20131209,000000,72.3256,72.5136,71.7362,71.8385,3126681.2454115,0
+TRV.US,D,20131210,000000,71.5452,72.1465,71.4961,71.8326,2377638.9967672,0
+TRV.US,D,20131211,000000,71.8178,72.0551,70.693,70.7421,2683979.2361272,0
+TRV.US,D,20131212,000000,70.7568,70.9605,70.2549,70.3603,2326229.8830153,0
+TRV.US,D,20131213,000000,70.3022,70.4883,70.0857,70.2471,1930998.6974026,0
+TRV.US,D,20131216,000000,70.6506,70.9547,70.375,70.6988,2915314.1515869,0
+TRV.US,D,20131217,000000,70.4706,70.6585,70.0591,70.311,2282185.2497848,0
+TRV.US,D,20131218,000000,70.6289,71.5925,70.3513,71.5836,3605070.7063185,0
+TRV.US,D,20131219,000000,71.3031,72.2272,71.3031,72.116,2635232.2276411,0
+TRV.US,D,20131220,000000,72.0157,72.8079,71.9783,72.43,4815813.4544229,0
+TRV.US,D,20131223,000000,73.0215,73.0215,72.2922,72.4152,1572443.600216,0
+TRV.US,D,20131224,000000,72.3749,72.7291,72.2922,72.683,631349.76198508,0
+TRV.US,D,20131226,000000,73.0077,73.2253,72.5904,73.1042,1155691.0208493,0
+TRV.US,D,20131227,000000,73.1042,73.2666,72.6524,72.9772,933489.56502107,0
+TRV.US,D,20131230,000000,73.1297,73.5245,72.9851,73.3276,1561120.5081997,0
+TRV.US,D,20131231,000000,73.3708,73.6967,73.2744,73.5332,1363870.7008497,0
+TRV.US,D,20140102,000000,73.5097,73.6336,72.2598,72.553,1900948.4060908,0
+TRV.US,D,20140103,000000,72.5294,72.8315,72.1849,72.4152,1783567.8531402,0
+TRV.US,D,20140106,000000,72.8669,73.0146,72.0983,72.2184,2171484.345696,0
+TRV.US,D,20140107,000000,72.3336,72.4232,71.5285,71.7981,2238756.3554061,0
+TRV.US,D,20140108,000000,71.6446,71.7981,70.8435,71.1329,3235385.5705509,0
+TRV.US,D,20140109,000000,71.2794,71.6535,70.7992,71.2096,2077394.1656094,0
+TRV.US,D,20140110,000000,71.5551,71.5708,70.7254,71.057,2294232.8002188,0
+TRV.US,D,20140113,000000,70.9281,71.1092,70.0591,70.124,2728202.6978029,0
+TRV.US,D,20140114,000000,70.498,71.2283,70.498,71.0246,2504646.8197154,0
+TRV.US,D,20140115,000000,71.1466,71.4714,70.9203,71.374,2541218.2528579,0
+TRV.US,D,20140116,000000,71.1092,71.3563,70.5867,70.8534,1738620.9491175,0
+TRV.US,D,20140117,000000,70.8435,70.9045,70.1881,70.2313,3622292.0888189,0
+TRV.US,D,20140121,000000,70.0502,70.067,67.945,69.0356,7504605.8175136,0
+TRV.US,D,20140122,000000,68.9538,69.0907,68.506,68.6793,3793426.8467251,0
+TRV.US,D,20140123,000000,67.7502,68.5227,67.3458,67.4688,5099541.040084,0
+TRV.US,D,20140124,000000,67.0446,67.4362,66.2799,66.2799,4684987.2377384,0
+TRV.US,D,20140127,000000,65.9914,67.5346,65.9649,66.8359,5330402.4665919,0
+TRV.US,D,20140128,000000,67.2089,67.8762,67.0859,67.4914,3889170.1738603,0
+TRV.US,D,20140129,000000,66.8506,67.2483,66.6066,66.77,3897118.8950415,0
+TRV.US,D,20140130,000000,67.1036,67.1823,66.7296,66.8901,3392502.6169122,0
+TRV.US,D,20140131,000000,66.0997,66.5908,65.6884,66.0161,6385320.6102807,0
+TRV.US,D,20140203,000000,65.9472,66.0161,65.0142,65.1854,5068320.2353117,0
+TRV.US,D,20140204,000000,65.4029,65.4865,64.8843,65.2573,3236386.4002024,0
+TRV.US,D,20140205,000000,65.0299,65.7306,64.9925,65.3311,2884065.9129055,0
+TRV.US,D,20140206,000000,65.5042,65.5682,64.9335,65.5338,3253934.9574719,0
+TRV.US,D,20140207,000000,65.9393,65.9393,65.1628,65.6884,3130620.5515625,0
+TRV.US,D,20140210,000000,66.0555,66.9569,65.5042,66.8821,5300512.7144526,0
+TRV.US,D,20140211,000000,66.9245,67.8919,66.77,67.5819,3823735.2199978,0
+TRV.US,D,20140212,000000,67.2177,67.4914,66.5043,66.8112,4596116.6129001,0
+TRV.US,D,20140213,000000,66.4953,67.3281,66.2415,67.3131,3263696.3488036,0
+TRV.US,D,20140214,000000,67.0346,68.2806,67.0346,68.2393,2540066.0286703,0
+TRV.US,D,20140218,000000,68.2905,68.8672,68.2806,68.5227,3116874.1308978,0
+TRV.US,D,20140219,000000,68.4421,69.1812,68.2058,68.2305,3836394.4450005,0
+TRV.US,D,20140220,000000,68.3673,68.5227,67.7139,68.0671,2565364.1572615,0
+TRV.US,D,20140221,000000,68.1596,68.3142,67.7139,68.0544,2333570.9939105,0
+TRV.US,D,20140224,000000,68.0838,68.5404,67.7383,67.7689,2663406.8524182,0
+TRV.US,D,20140225,000000,67.6617,67.7689,67.0446,67.6862,3302159.7056121,0
+TRV.US,D,20140226,000000,67.7383,67.9795,67.4195,67.76,2655865.5755927,0
+TRV.US,D,20140227,000000,67.636,68.1075,67.4914,68.0995,1951899.2719516,0
+TRV.US,D,20140228,000000,67.9963,68.386,67.8073,68.0918,2815854.0377866,0
+TRV.US,D,20140303,000000,67.7777,68.076,67.0859,67.5582,2128374.4975209,0
+TRV.US,D,20140304,000000,68.3526,68.6212,68.0671,68.3142,2296195.8488347,0
+TRV.US,D,20140305,000000,68.2629,68.5474,67.9146,68.5227,3180196.6737498,0
+TRV.US,D,20140306,000000,68.5808,69.0602,68.4244,68.9568,2352611.1429855,0
+TRV.US,D,20140307,000000,69.2255,69.3338,68.3929,68.574,3345947.2729524,0
+TRV.US,D,20140310,000000,68.385,68.5404,68.0888,68.4489,2392111.9079912,0
+TRV.US,D,20140311,000000,68.7433,68.7748,68.0888,68.2886,2275369.4474478,0
+TRV.US,D,20140312,000000,67.9353,68.4087,67.8123,68.1656,2152300.9306507,0
+TRV.US,D,20140313,000000,68.3663,68.515,67.4117,67.4766,2595998.6892328,0
+TRV.US,D,20140314,000000,67.4766,67.6803,67.2581,67.5366,2538979.8490789,0
+TRV.US,D,20140317,000000,67.9854,68.4489,67.6468,68.2542,3376409.0729026,0
+TRV.US,D,20140318,000000,68.3762,68.8279,68.1055,68.5897,2620554.0701333,0
+TRV.US,D,20140319,000000,68.6221,68.8279,67.6567,67.9766,3092278.1071687,0
+TRV.US,D,20140320,000000,67.7335,68.2285,67.4117,68.0021,3370063.7113052,0
+TRV.US,D,20140321,000000,68.5563,68.6793,68.0731,68.4489,7953554.6295362,0
+TRV.US,D,20140324,000000,68.5227,68.8446,68.3358,68.515,3421060.300348,0
+TRV.US,D,20140325,000000,68.8899,69.1783,68.5956,68.6566,2474674.7658484,0
+TRV.US,D,20140326,000000,68.9825,69.0306,68.1577,68.1656,2586579.7137312,0
+TRV.US,D,20140327,000000,68.0357,68.4933,67.9933,68.2118,4368575.7054796,0
+TRV.US,D,20140328,000000,68.515,68.7678,68.1734,68.6221,2966021.1604769,0
+TRV.US,D,20140331,000000,69.1546,69.5532,69.0543,69.5295,2578347.5088212,0
+TRV.US,D,20140401,000000,69.5866,69.6438,68.7601,68.947,2659350.6981353,0
+TRV.US,D,20140402,000000,68.9302,69.6693,68.8102,69.1625,2444812.4476183,0
+TRV.US,D,20140403,000000,69.3071,69.5365,69.0012,69.4312,2331194.4045148,0
+TRV.US,D,20140404,000000,69.7846,70.312,69.5612,69.6103,2855658.6079351,0
+TRV.US,D,20140407,000000,69.6024,69.8977,69.3889,69.444,2879393.0037003,0
+TRV.US,D,20140408,000000,69.2837,69.3741,69.0012,69.2255,2142865.6980176,0
+TRV.US,D,20140409,000000,69.3071,70.125,69.1783,70.1182,2568824.8941069,0
+TRV.US,D,20140410,000000,70.0177,70.5266,69.381,69.4381,2617773.0845942,0
+TRV.US,D,20140411,000000,69.3741,69.9547,69.3338,69.691,2529896.1769124,0
+TRV.US,D,20140414,000000,70.1035,70.2245,69.3171,69.8534,3859100.5772049,0
+TRV.US,D,20140415,000000,69.5218,70.2333,69.3662,70.1723,2649419.6229948,0
+TRV.US,D,20140416,000000,70.69,71.0226,70.3633,70.9016,2235779.2682194,0
+TRV.US,D,20140417,000000,71.2008,71.4015,70.5916,70.8189,2311581.1915581,0
+TRV.US,D,20140421,000000,70.8425,70.9528,70.312,70.5916,2851788.3945925,0
+TRV.US,D,20140422,000000,70.8759,71.62,70.2726,70.9892,3894895.7323233,0
+TRV.US,D,20140423,000000,70.9989,72.3631,70.8602,72.0048,3563071.4234319,0
+TRV.US,D,20140424,000000,72.1426,72.7075,72.1426,72.3808,2741123.0529786,0
+TRV.US,D,20140425,000000,72.4684,72.4684,71.8847,72.1524,2761511.5278887,0
+TRV.US,D,20140428,000000,72.5904,73.7616,72.5451,73.236,5002134.405193,0
+TRV.US,D,20140429,000000,73.5302,74.2979,73.4417,74.2675,4466587.9185152,0
+TRV.US,D,20140430,000000,74.1061,74.1602,73.5569,74.0047,3359151.1118567,0
+TRV.US,D,20140501,000000,74.0558,74.2822,73.7369,74.2104,3370308.5843467,0
+TRV.US,D,20140502,000000,74.3413,74.9033,74.2202,74.3501,2570375.4180137,0
+TRV.US,D,20140505,000000,74.2035,74.2822,73.4761,74.0648,2339448.9629804,0
+TRV.US,D,20140506,000000,73.794,74.0481,73.3758,73.4329,2816362.0731427,0
+TRV.US,D,20140507,000000,73.802,74.7644,73.802,74.4082,4013635.7878868,0
+TRV.US,D,20140508,000000,74.3324,74.7744,74.2752,74.547,2173057.2231584,0
+TRV.US,D,20140509,000000,74.4082,74.6444,74.1337,74.5922,2007760.8075643,0
+TRV.US,D,20140512,000000,75.2615,75.9268,75.1906,75.1986,2536807.4898964,0
+TRV.US,D,20140513,000000,75.4711,76.0311,75.3471,75.9111,2750008.5913564,0
+TRV.US,D,20140514,000000,75.9977,76.0144,75.5242,75.6965,1628546.960658,0
+TRV.US,D,20140515,000000,75.5331,75.6965,75.0933,75.4711,2762673.9127833,0
+TRV.US,D,20140516,000000,75.5411,75.671,74.858,75.6404,2852990.406245,0
+TRV.US,D,20140519,000000,75.5578,75.8924,75.2793,75.7979,1581565.8830696,0
+TRV.US,D,20140520,000000,75.5578,75.9681,75.4269,75.7122,1703446.6132042,0
+TRV.US,D,20140521,000000,76.0055,76.2595,75.6336,75.8697,2083085.1776681,0
+TRV.US,D,20140522,000000,75.8196,76.0665,75.6571,75.9917,1669873.6047333,0
+TRV.US,D,20140523,000000,75.9917,76.2595,75.5007,75.8697,1776164.7619315,0
+TRV.US,D,20140527,000000,76.1069,76.5133,75.9681,76.3835,1947278.1823528,0
+TRV.US,D,20140528,000000,76.3333,76.6443,76.2054,76.3599,2506936.0270298,0
+TRV.US,D,20140529,000000,76.3096,77.0546,76.3096,76.8844,2110352.4512993,0
+TRV.US,D,20140530,000000,76.8008,76.9002,76.2869,76.351,2786408.3085484,0
+TRV.US,D,20140602,000000,76.5567,76.8096,76.5133,76.5646,1780602.9588022,0
+TRV.US,D,20140603,000000,76.0478,76.351,75.8747,76.3175,2462655.6653944,0
+TRV.US,D,20140604,000000,76.3018,77.4139,76.0892,77.347,2509211.0093544,0
+TRV.US,D,20140605,000000,77.5261,77.6196,76.9936,77.594,2270128.5547144,0
+TRV.US,D,20140606,000000,77.6915,78.0418,77.4858,77.5438,2625425.1131274,0
+TRV.US,D,20140609,000000,77.8313,78.1127,77.7003,77.7909,2276784.8339498,0
+TRV.US,D,20140610,000000,77.8135,78.1974,77.782,78.152,2105707.9920741,0
+TRV.US,D,20140611,000000,77.9129,78.152,77.7406,77.9877,1892898.0778384,0
+TRV.US,D,20140612,000000,78.0418,78.2248,77.7141,78.0674,2239617.98337,0
+TRV.US,D,20140613,000000,78.027,78.4659,77.9208,78.408,1760155.5517908,0
+TRV.US,D,20140616,000000,78.2435,78.6835,78.2348,78.4502,1589495.2989072,0
+TRV.US,D,20140617,000000,78.0133,78.6363,77.7141,78.2525,2647547.0046723,0
+TRV.US,D,20140618,000000,78.2248,78.5359,77.9966,78.3991,3111003.274323,0
+TRV.US,D,20140619,000000,78.5201,78.6156,78.0773,78.5634,2574819.7113087,0
+TRV.US,D,20140620,000000,78.7444,79.0379,77.7082,77.7328,5835696.4638861,0
+TRV.US,D,20140623,000000,77.7328,78.2682,77.7328,78.027,2348945.159856,0
+TRV.US,D,20140624,000000,77.9129,78.3903,77.6826,77.7977,1996081.0747281,0
+TRV.US,D,20140625,000000,77.7742,78.1038,77.534,77.9553,1579787.7593233,0
+TRV.US,D,20140626,000000,77.971,78.0369,76.9268,77.5862,1479049.4285671,0
+TRV.US,D,20140627,000000,77.6738,77.9877,76.9129,77.1806,5042176.7358881,0
+TRV.US,D,20140630,000000,77.3125,77.5595,76.9602,77.3037,2620997.0769637,0
+TRV.US,D,20140701,000000,77.971,78.7347,77.8577,78.2435,1984809.8023181,0
+TRV.US,D,20140702,000000,77.9966,78.2761,77.6039,77.7583,1356071.3420633,0
+TRV.US,D,20140703,000000,77.7742,77.9473,77.534,77.9395,1008718.424478,0
+TRV.US,D,20140707,000000,77.658,77.8794,77.534,77.7003,1605173.2699957,0
+TRV.US,D,20140708,000000,77.594,77.7229,77.1177,77.3628,2974923.9720567,0
+TRV.US,D,20140709,000000,77.7229,77.8794,77.4385,77.8223,1840409.8969902,0
+TRV.US,D,20140710,000000,77.0262,77.5595,76.8795,77.4927,2015237.0558643,0
+TRV.US,D,20140711,000000,77.5518,77.8577,77.3451,77.8056,1359211.0005639,0
+TRV.US,D,20140714,000000,78.2151,78.7534,78.2151,78.527,1723923.4862662,0
+TRV.US,D,20140715,000000,78.5014,78.9158,78.4572,78.8508,1917481.9087189,0
+TRV.US,D,20140716,000000,78.8331,78.8991,78.4502,78.5802,1749567.0788995,0
+TRV.US,D,20140717,000000,78.339,78.6746,77.7742,77.8223,1463766.7089856,0
+TRV.US,D,20140718,000000,78.0133,78.4325,77.8647,78.3449,2114213.5200056,0
+TRV.US,D,20140721,000000,78.3903,78.5457,77.8056,78.2839,2128093.0459336,0
+TRV.US,D,20140722,000000,74.2566,75.6857,74.2566,75.3018,7694361.0872907,0
+TRV.US,D,20140723,000000,75.2103,75.5204,75.0135,75.4219,3324114.9615603,0
+TRV.US,D,20140724,000000,75.6758,76.4986,75.5282,76.3264,2933086.2444132,0
+TRV.US,D,20140725,000000,76.351,76.3943,75.4317,75.6857,2321503.1220623,0
+TRV.US,D,20140728,000000,75.356,75.6857,74.7998,75.5055,3030086.4510194,0
+TRV.US,D,20140729,000000,75.6758,75.9907,74.8589,74.8786,2756333.6315395,0
+TRV.US,D,20140730,000000,74.9633,75.2644,74.6366,74.731,2518372.9189659,0
+TRV.US,D,20140731,000000,74.5764,74.9485,73.5913,73.6002,3221171.7573587,0
+TRV.US,D,20140801,000000,73.5235,73.982,73.1966,73.6416,2718620.1349166,0
+TRV.US,D,20140804,000000,73.6888,73.9762,73.2283,73.8777,2637969.5221395,0
+TRV.US,D,20140805,000000,73.6888,73.8521,72.9919,73.235,2699428.5913055,0
+TRV.US,D,20140806,000000,73.0786,73.8964,72.9851,73.7154,1704743.1194329,0
+TRV.US,D,20140807,000000,73.8295,74.174,73.6789,73.8777,2284294.6125834,0
+TRV.US,D,20140808,000000,73.8295,74.4791,73.6573,74.356,2195153.7129355,0
+TRV.US,D,20140811,000000,74.4446,74.7477,74.3797,74.5026,1941774.127305,0
+TRV.US,D,20140812,000000,74.4515,74.9633,74.3118,74.8589,1569906.4716476,0
+TRV.US,D,20140813,000000,75.1759,75.2576,74.7744,75.0046,1710411.7779361,0
+TRV.US,D,20140814,000000,75.0853,75.8097,75.0529,75.786,1309761.8872156,0
+TRV.US,D,20140815,000000,75.8815,76.3687,75.1759,75.7092,1634240.0048581,0
+TRV.US,D,20140818,000000,75.9504,76.4749,75.9179,76.4169,1452808.3863551,0
+TRV.US,D,20140819,000000,76.3185,76.4749,76.1954,76.351,1184057.6829911,0
+TRV.US,D,20140820,000000,76.1138,76.5587,75.8737,76.5153,1244886.7883154,0
+TRV.US,D,20140821,000000,76.4347,77.3952,76.3441,77.1974,1640508.1450814,0
+TRV.US,D,20140822,000000,77.1472,77.3529,76.8332,77.0419,1705191.206617,0
+TRV.US,D,20140825,000000,77.3125,77.6738,77.1383,77.4858,1625119.754146,0
+TRV.US,D,20140826,000000,77.6738,77.7909,77.3361,77.413,1281678.7088024,0
+TRV.US,D,20140827,000000,77.3716,77.8794,77.3037,77.8696,1488239.7881585,0
+TRV.US,D,20140828,000000,77.5438,77.8794,77.3952,77.5261,1486250.3217041,0
+TRV.US,D,20140829,000000,77.6334,77.8696,77.2161,77.8313,1674352.4444325,0
+TRV.US,D,20140902,000000,78.0044,78.3449,77.534,77.6738,3000559.4361243,0
+TRV.US,D,20140903,000000,78.1038,78.3302,77.5518,77.6334,1917438.2176783,0
+TRV.US,D,20140904,000000,77.7682,78.0585,77.3125,77.4631,1814813.0436096,0
+TRV.US,D,20140905,000000,77.4454,77.594,76.8195,77.4208,2018409.2286276,0
+TRV.US,D,20140908,000000,77.4858,77.716,76.9582,77.099,1704424.0732294,0
+TRV.US,D,20140909,000000,77.2053,77.2564,76.5281,76.7525,2467598.8494089,0
+TRV.US,D,20140910,000000,76.9109,77.3204,76.7664,77.0143,1761994.6397798,0
+TRV.US,D,20140911,000000,76.7525,76.9109,76.5016,76.8096,1632795.1523056,0
+TRV.US,D,20140912,000000,76.6827,76.8765,76.3106,76.3953,1862016.640684,0
+TRV.US,D,20140915,000000,76.5281,77.5015,76.3362,77.3284,2059003.2857194,0
+TRV.US,D,20140916,000000,77.0489,77.7515,77.0065,77.4031,1412937.7716103,0
+TRV.US,D,20140917,000000,77.3351,77.6845,77.2328,77.413,2455281.0241655,0
+TRV.US,D,20140918,000000,77.6501,78.4395,77.4454,78.3429,1959836.8163549,0
+TRV.US,D,20140919,000000,78.7997,78.841,78.2032,78.2032,5293201.0696079,0
+TRV.US,D,20140922,000000,78.1649,78.653,78.0921,78.1934,1770839.5353291,0
+TRV.US,D,20140923,000000,78.1323,78.156,77.3284,77.3284,1715439.2958198,0
+TRV.US,D,20140924,000000,77.2723,78.5339,77.2476,78.3519,2015342.7272184,0
+TRV.US,D,20140925,000000,78.2209,78.3519,77.4031,77.4542,2418241.1824247,0
+TRV.US,D,20140926,000000,77.5271,78.2731,77.1719,78.031,1446758.701335,0
+TRV.US,D,20140929,000000,77.6206,77.7603,77.1954,77.5104,2416325.8891324,0
+TRV.US,D,20140930,000000,77.5104,78.031,77.2564,77.6501,2180642.1910246,0
+TRV.US,D,20141001,000000,77.7997,77.8164,76.8677,76.9582,2810775.7163672,0
+TRV.US,D,20141002,000000,76.8923,77.3115,76.6915,76.9316,2761118.3085231,0
+TRV.US,D,20141003,000000,77.4031,78.2485,77.3027,78.0821,3903109.6479603,0
+TRV.US,D,20141006,000000,78.5959,78.9424,78.0163,78.2809,2085586.7437615,0
+TRV.US,D,20141007,000000,77.7849,78.2731,77.4208,77.4208,3092277.0910979,0
+TRV.US,D,20141008,000000,77.6265,78.1717,77.3883,78.0724,3789317.8567651,0
+TRV.US,D,20141009,000000,78.0921,78.8912,77.5182,77.6127,3076831.8002026,0
+TRV.US,D,20141010,000000,77.9247,78.4395,77.5872,77.7348,3478094.3815624,0
+TRV.US,D,20141013,000000,77.5518,78.4118,77.2564,77.3027,3118303.7423898,0
+TRV.US,D,20141014,000000,77.4208,78.0163,77.2653,77.4385,4275495.4996809,0
+TRV.US,D,20141015,000000,76.8312,76.9395,75.0803,76.039,4204622.535367,0
+TRV.US,D,20141016,000000,75.228,76.2969,75.1799,75.8904,3314113.7775405,0
+TRV.US,D,20141017,000000,76.1472,77.2053,75.9504,77.0753,3566655.1048335,0
+TRV.US,D,20141020,000000,77.1866,77.3027,76.7525,77.0389,3078369.1151901,0
+TRV.US,D,20141021,000000,77.5271,78.15,76.4622,77.8981,4237501.5675415,0
+TRV.US,D,20141022,000000,78.3223,79.5939,78.2898,79.0092,4551181.901726,0
+TRV.US,D,20141023,000000,79.6676,80.3723,79.5044,79.9915,4484891.4163239,0
+TRV.US,D,20141024,000000,79.8428,80.8527,79.7346,80.7838,2846977.2997705,0
+TRV.US,D,20141027,000000,80.9264,81.8565,80.6775,81.7285,3121759.3988819,0
+TRV.US,D,20141028,000000,82.0731,82.4962,81.9007,82.4382,3329099.8044741,0
+TRV.US,D,20141029,000000,82.6369,82.8062,81.886,82.1832,2479911.5942988,0
+TRV.US,D,20141030,000000,81.9195,83.0946,81.8929,82.6616,3285589.6244383,0
+TRV.US,D,20141031,000000,83.5887,83.6448,83.139,83.323,2842426.3190507,0
+TRV.US,D,20141103,000000,83.3298,83.4125,82.6114,82.6212,4480349.5802406,0
+TRV.US,D,20141104,000000,82.8623,83.8377,82.509,83.5965,3533206.0569896,0
+TRV.US,D,20141105,000000,83.9616,84.0641,83.3387,83.8879,2138525.0439353,0
+TRV.US,D,20141106,000000,84.2215,84.3573,83.7175,84.2363,1560450.9176004,0
+TRV.US,D,20141107,000000,84.3475,84.7008,84.0641,84.6132,1735467.065627,0
+TRV.US,D,20141110,000000,84.4036,85.2372,84.4036,85.1378,2450100.0796042,0
+TRV.US,D,20141111,000000,85.0639,85.6269,85.0315,85.0926,1932807.3032702,0
+TRV.US,D,20141112,000000,84.8868,85.2736,84.4302,85.1959,1773927.3742233,0
+TRV.US,D,20141113,000000,85.3908,85.5639,84.9281,85.3424,1717999.7940144,0
+TRV.US,D,20141114,000000,85.2637,85.3908,84.3809,84.6673,2062131.7674421,0
+TRV.US,D,20141117,000000,84.4892,85.0315,84.3475,84.938,1987948.444748,0
+TRV.US,D,20141118,000000,84.7844,85.3908,84.6841,85.0138,2162139.5433564,0
+TRV.US,D,20141119,000000,84.8198,85.2736,84.6211,85.1692,2272238.9335837,0
+TRV.US,D,20141120,000000,84.8021,85.7332,84.7944,85.5207,1931208.0079693,0
+TRV.US,D,20141121,000000,86.2932,86.3552,85.5855,85.808,2137738.605204,0
+TRV.US,D,20141124,000000,85.9803,86.1742,85.5207,85.7913,1771012.2673502,0
+TRV.US,D,20141125,000000,86.0423,86.0423,85.2372,85.4951,2724111.9971158,0
+TRV.US,D,20141126,000000,85.4774,86.3198,85.4774,86.2745,1993520.5765335,0
+TRV.US,D,20141128,000000,86.4919,86.8611,86.1555,86.3464,1009610.5345633,0
+TRV.US,D,20141201,000000,86.2834,86.6249,85.9803,86.3375,1929311.0039498,0
+TRV.US,D,20141202,000000,85.7076,86.4585,85.5855,86.3021,2544633.2665214,0
+TRV.US,D,20141203,000000,86.1742,87.0245,85.9616,86.9487,2889758.9571056,0
+TRV.US,D,20141204,000000,86.9487,87.1465,86.6446,86.8758,3913300.8372032,0
+TRV.US,D,20141205,000000,86.9565,87.5511,86.7203,86.9565,2092962.4010609,0
+TRV.US,D,20141208,000000,87.1809,88.1937,86.8945,87.9653,2441480.7517531,0
+TRV.US,D,20141209,000000,87.0973,87.7902,86.7203,87.2626,2381019.4640265,0
+TRV.US,D,20141210,000000,87.1996,87.8935,86.6091,86.6446,2913067.6192424,0
+TRV.US,D,20141211,000000,86.2411,87.868,86.183,86.8945,2969641.4204243,0
+TRV.US,D,20141212,000000,86.3198,87.0422,85.6791,85.7165,2704592.2626646,0
+TRV.US,D,20141215,000000,86.1171,86.74,84.878,85.6525,2366285.4226296,0
+TRV.US,D,20141216,000000,85.4448,86.7834,85.2372,85.6456,2642595.692092,0
+TRV.US,D,20141217,000000,85.8159,86.8355,85.5207,86.7657,2872281.5247858,0
+TRV.US,D,20141218,000000,87.5972,88.0421,86.992,88.0421,2678063.672441,0
+TRV.US,D,20141219,000000,88.426,88.6454,87.5972,87.8847,4689659.1308729,0
+TRV.US,D,20141222,000000,88.1445,88.5824,87.7813,88.3374,1348538.1938034,0
+TRV.US,D,20141223,000000,88.7055,89.1513,88.3138,88.8658,1553445.1100401,0
+TRV.US,D,20141224,000000,89.2496,89.287,88.5824,88.6621,650237.50045327,0
+TRV.US,D,20141226,000000,89.0981,89.1513,88.6375,88.6454,937672.72814299,0
+TRV.US,D,20141229,000000,88.6375,89.419,88.4889,88.8658,1001822.3525547,0
+TRV.US,D,20141230,000000,88.8658,89.0252,88.4171,88.8491,1130341.0726518,0
+TRV.US,D,20141231,000000,89.0332,89.6975,87.9653,87.9742,1281541.5392563,0
+TRV.US,D,20150102,000000,88.3206,88.6789,87.1908,87.6229,1531116.9561406,0
+TRV.US,D,20150105,000000,87.3384,87.4477,86.3198,86.5639,2080539.9205342,0
+TRV.US,D,20150106,000000,86.4231,86.9821,85.6102,85.7815,2830527.1149407,0
+TRV.US,D,20150107,000000,86.74,87.2883,86.1268,87.2449,1875461.2883471,0
+TRV.US,D,20150108,000000,87.9742,89.1079,87.8029,89.0608,2337780.5748709,0
+TRV.US,D,20150109,000000,89.1256,89.2773,87.9387,87.9565,1704835.5818677,0
+TRV.US,D,20150112,000000,88.1445,88.3049,87.1996,87.4113,1861929.2586027,0
+TRV.US,D,20150113,000000,88.052,89.0981,86.9664,87.5511,2517313.157213,0
+TRV.US,D,20150114,000000,86.1171,87.236,85.5688,86.2331,2578874.8495208,0
+TRV.US,D,20150115,000000,86.4585,86.9408,85.9212,86.6013,1862806.1276274,0
+TRV.US,D,20150116,000000,86.7921,88.6375,86.5639,88.5136,2572124.0757094,0
+TRV.US,D,20150120,000000,89.0608,89.1355,87.1809,87.9653,2679820.4587023,0
+TRV.US,D,20150121,000000,87.6445,88.1268,86.9132,87.2528,3029986.8760897,0
+TRV.US,D,20150122,000000,88.482,89.9297,87.4477,89.8943,4196173.9073954,0
+TRV.US,D,20150123,000000,89.731,89.8678,88.8491,88.9121,2268845.257405,0
+TRV.US,D,20150126,000000,88.9022,89.1079,88.426,88.9751,2173858.9029502,0
+TRV.US,D,20150127,000000,88.671,88.671,87.8493,88.1356,2024000.6657565,0
+TRV.US,D,20150128,000000,88.482,88.8925,86.8522,86.9044,2646540.0785966,0
+TRV.US,D,20150129,000000,87.1465,87.305,86.0067,86.868,3366455.6442063,0
+TRV.US,D,20150130,000000,85.3848,86.5106,84.9901,85.436,4423135.65451,0
+TRV.US,D,20150202,000000,85.5285,86.9408,84.7087,86.9044,2479745.9747726,0
+TRV.US,D,20150203,000000,87.0874,88.1602,86.8611,88.1268,2982655.2541054,0
+TRV.US,D,20150204,000000,88.0067,89.2123,87.738,88.671,2777717.8557474,0
+TRV.US,D,20150205,000000,88.4633,89.3216,88.4633,89.2596,2052652.8437685,0
+TRV.US,D,20150206,000000,89.2596,89.8057,88.8314,89.0706,2987498.8631903,0
+TRV.US,D,20150209,000000,87.614,88.2124,87.3837,87.9034,2655860.4952391,0
+TRV.US,D,20150210,000000,88.2035,88.7055,88.0814,88.4959,2485650.3616811,0
+TRV.US,D,20150211,000000,88.546,89.6778,88.3374,89.5794,2245192.147297,0
+TRV.US,D,20150212,000000,89.5882,89.8855,89.3924,89.7772,2589663.4883424,0
+TRV.US,D,20150213,000000,89.5695,90.0637,89.5085,89.7408,2686614.9235545,0
+TRV.US,D,20150217,000000,90.0931,90.1758,89.7054,89.7408,3980884.780622,0
+TRV.US,D,20150218,000000,89.3216,89.8333,89.2123,89.731,2202104.6526774,0
+TRV.US,D,20150219,000000,89.6621,89.977,89.4564,89.731,2595234.6040572,0
+TRV.US,D,20150220,000000,89.419,89.8146,88.6868,89.5981,2620333.5827888,0
+TRV.US,D,20150223,000000,89.4475,89.4564,88.6789,88.9751,2186955.0383591,0
+TRV.US,D,20150224,000000,88.8757,89.6778,88.8757,89.3836,1841605.8122183,0
+TRV.US,D,20150225,000000,89.3836,89.5608,88.8058,88.8314,2441610.8088043,0
+TRV.US,D,20150226,000000,88.7418,89.7772,88.6868,89.5981,3216903.2442969,0
+TRV.US,D,20150227,000000,89.4917,89.9199,89.168,89.287,3871517.9773781,0
+TRV.US,D,20150302,000000,89.287,89.7142,89.1355,89.6621,1618379.1410416,0
+TRV.US,D,20150303,000000,89.296,89.5981,88.8235,89.2496,1310176.4440662,0
+TRV.US,D,20150304,000000,88.8314,89.1513,88.6207,88.8058,1973874.849314,0
+TRV.US,D,20150305,000000,88.8058,89.5184,88.6297,89.4288,1706951.0410904,0
+TRV.US,D,20150306,000000,88.9387,89.9032,88.2852,88.3629,2633544.5341881,0
+TRV.US,D,20150309,000000,88.4889,89.3658,88.4732,89.1355,1505105.5459095,0
+TRV.US,D,20150310,000000,88.2488,88.3206,87.4614,87.4693,2116797.3878266,0
+TRV.US,D,20150311,000000,87.6809,88.5539,87.5027,88.2488,2199889.6185249,0
+TRV.US,D,20150312,000000,88.8393,90.0637,88.7891,90.047,1766470.4312669,0
+TRV.US,D,20150313,000000,89.7772,89.9199,88.7517,89.1355,2058729.9626979,0
+TRV.US,D,20150316,000000,89.85,91.1156,89.7872,90.9868,2419349.7155717,0
+TRV.US,D,20150317,000000,90.3293,91.1156,89.9199,90.8323,1990963.1265509,0
+TRV.US,D,20150318,000000,90.8618,91.6993,89.9484,91.468,2904968.5195959,0
+TRV.US,D,20150319,000000,91.5704,91.6698,90.8136,91.1433,1734267.0861159,0
+TRV.US,D,20150320,000000,91.5241,92.0861,91.1837,91.6422,5227340.3821169,0
+TRV.US,D,20150323,000000,91.534,92.2781,91.4149,91.5605,1838308.6627574,0
+TRV.US,D,20150324,000000,91.3597,91.7535,91.1511,91.2309,1457094.1726189,0
+TRV.US,D,20150325,000000,91.2309,91.35,89.8333,89.8855,1991683.5206859,0
+TRV.US,D,20150326,000000,89.6345,89.6876,88.9022,89.2319,1783594.2709788,0
+TRV.US,D,20150327,000000,89.0608,89.5981,88.8491,89.5007,1757370.5019688,0
+TRV.US,D,20150330,000000,89.9583,91.596,89.9396,91.5704,2434317.4532324,0
+TRV.US,D,20150331,000000,90.8323,90.913,90.1226,90.3106,2328421.5475414,0
+TRV.US,D,20150401,000000,90.1925,90.1925,89.2123,89.483,2227068.4940042,0
+TRV.US,D,20150402,000000,89.5007,90.0744,89.356,89.977,1323594.6738909,0
+TRV.US,D,20150406,000000,89.3216,90.7427,89.2222,90.3106,1260260.9542611,0
+TRV.US,D,20150407,000000,90.3106,90.6964,89.6522,89.6522,1632263.7473232,0
+TRV.US,D,20150408,000000,89.3304,89.9297,89.2683,89.6522,1848485.6270103,0
+TRV.US,D,20150409,000000,89.6522,90.103,89.1778,89.6257,1458764.5928696,0
+TRV.US,D,20150410,000000,89.6345,90.0134,89.4288,89.9101,2035261.7774594,0
+TRV.US,D,20150413,000000,89.6699,90.4819,89.6257,90.0834,1517316.6837282,0
+TRV.US,D,20150414,000000,89.9101,90.6964,89.4662,90.0134,1565688.7621216,0
+TRV.US,D,20150415,000000,90.3195,90.8421,90.1925,90.2664,2461310.3877715,0
+TRV.US,D,20150416,000000,90.0134,91.0616,89.7506,90.7584,2160314.6803574,0
+TRV.US,D,20150417,000000,89.6522,89.8589,87.5027,88.0421,4254547.1698085,0
+TRV.US,D,20150420,000000,88.6375,89.4101,88.3974,88.6375,3193965.44797,0
+TRV.US,D,20150421,000000,87.4113,87.922,84.8278,85.0926,6829736.7308563,0
+TRV.US,D,20150422,000000,85.0542,85.3582,84.2137,85.2136,5114549.4205732,0
+TRV.US,D,20150423,000000,84.6496,86.8611,84.6496,86.431,3729896.0093771,0
+TRV.US,D,20150424,000000,86.3552,87.0422,85.7726,86.8257,2661167.4325687,0
+TRV.US,D,20150427,000000,87.8119,88.0421,86.062,86.3119,2978484.2838321,0
+TRV.US,D,20150428,000000,86.1091,87.114,85.8002,86.6013,2440894.4789521,0
+TRV.US,D,20150429,000000,86.1899,86.5106,85.3749,85.8966,2606725.347741,0
+TRV.US,D,20150430,000000,85.7489,86.0344,84.1595,84.4469,3661411.8273074,0
+TRV.US,D,20150501,000000,85.0639,85.3749,84.7657,85.3002,2159539.4184039,0
+TRV.US,D,20150504,000000,85.3504,85.7578,85.3002,85.3424,1830523.5289608,0
+TRV.US,D,20150505,000000,84.9645,85.8336,84.9557,85.2372,2059808.0137234,0
+TRV.US,D,20150506,000000,85.315,85.6269,84.3209,84.9971,2129679.1323152,0
+TRV.US,D,20150507,000000,84.7175,85.8621,84.566,85.6693,2088534.3648974,0
+TRV.US,D,20150508,000000,86.3641,86.9408,86.2558,86.6446,1704091.8181065,0
+TRV.US,D,20150511,000000,85.5128,86.0934,84.757,85.3848,5990606.6046606,0
+TRV.US,D,20150512,000000,84.8021,85.3237,84.4646,84.9183,2494098.9896525,0
+TRV.US,D,20150513,000000,85.129,85.5778,84.6929,85.1692,2034521.0619102,0
+TRV.US,D,20150514,000000,85.7815,85.9713,85.5207,85.8159,1965461.7838173,0
+TRV.US,D,20150515,000000,85.7815,86.1742,85.6032,85.7578,1948628.5403291,0
+TRV.US,D,20150518,000000,85.7726,86.3729,85.7726,86.1742,1655365.1310345,0
+TRV.US,D,20150519,000000,86.5265,86.7921,86.2932,86.5826,1996391.992366,0
+TRV.US,D,20150520,000000,86.8001,86.9565,86.4675,86.616,2183956.6136876,0
+TRV.US,D,20150521,000000,86.5423,86.7026,86.062,86.1023,2127694.7462144,0
+TRV.US,D,20150522,000000,86.0708,86.3464,85.7815,85.8002,1874105.8500172,0
+TRV.US,D,20150526,000000,85.5688,85.7726,84.7421,84.8612,1850548.250556,0
+TRV.US,D,20150527,000000,85.1959,85.5945,84.6929,85.4774,1542701.1783298,0
+TRV.US,D,20150528,000000,85.2136,85.3848,84.9025,85.3237,1455581.2433286,0
+TRV.US,D,20150529,000000,85.4193,85.4271,84.3809,84.4548,2449762.7441278,0
+TRV.US,D,20150601,000000,84.8523,85.0836,84.3121,84.3662,1617517.5130776,0
+TRV.US,D,20150602,000000,84.1693,84.3573,83.7018,83.7943,2929187.5810906,0
+TRV.US,D,20150603,000000,84.1969,84.6841,83.7619,84.3662,2189110.1243397,0
+TRV.US,D,20150604,000000,83.6152,84.5503,83.4961,83.695,1960910.8030976,0
+TRV.US,D,20150605,000000,83.9873,84.2588,82.9204,82.9461,2159898.0913653,0
+TRV.US,D,20150608,000000,83.1153,83.2737,82.1311,82.1567,2912593.1142198,0
+TRV.US,D,20150609,000000,82.1232,82.7265,81.9706,82.1911,2241212.1983174,0
+TRV.US,D,20150610,000000,82.3899,83.9716,82.3899,83.3486,2250700.2666275,0
+TRV.US,D,20150611,000000,83.256,84.2875,83.2069,84.1507,2033834.1981087,0
+TRV.US,D,20150612,000000,83.7343,83.9616,83.1497,83.5916,1696959.0017072,0
+TRV.US,D,20150615,000000,83.0061,83.4874,82.5416,83.0218,1734917.3713717,0
+TRV.US,D,20150616,000000,82.6852,83.8456,82.6852,83.6104,1708856.1736757,0
+TRV.US,D,20150617,000000,83.9046,84.187,83.256,83.8524,1458855.0231631,0
+TRV.US,D,20150618,000000,84.1133,85.4694,84.1133,85.2824,2613682.3839071,0
+TRV.US,D,20150619,000000,85.0138,85.1782,83.4243,83.5749,3587519.1008369,0
+TRV.US,D,20150622,000000,84.3809,84.4892,83.879,84.0729,1502879.3349792,0
+TRV.US,D,20150623,000000,84.3209,84.5413,83.5916,84.0404,1315094.226313,0
+TRV.US,D,20150624,000000,83.8603,83.9873,83.0139,83.0139,1668755.92695,0
+TRV.US,D,20150625,000000,82.6685,83.0375,82.139,82.1961,1670422.2829179,0
+TRV.US,D,20150626,000000,82.508,82.8268,82.1232,82.2905,2453158.4524478,0
+TRV.US,D,20150629,000000,81.6026,81.9136,80.7631,80.7926,2164004.0331132,0
+TRV.US,D,20150630,000000,81.259,81.6105,80.5603,81.2316,3274733.9249498,0
+TRV.US,D,20150701,000000,83.7442,84.4036,82.8131,83.4509,4102755.3500495,0
+TRV.US,D,20150702,000000,83.6104,84.4223,83.2659,83.3908,2375338.6126749,0
+TRV.US,D,20150706,000000,82.7098,83.3013,82.5593,83.1497,2089517.9213467,0
+TRV.US,D,20150707,000000,83.1901,84.1693,82.6104,84.0641,3232801.70273,0
+TRV.US,D,20150708,000000,83.318,83.5916,82.8781,82.9962,2798951.7014899,0
+TRV.US,D,20150709,000000,84.3573,84.871,83.9292,84.0965,3691158.3134763,0
+TRV.US,D,20150710,000000,85.1457,85.1782,84.6044,84.878,1458020.8291084,0
+TRV.US,D,20150713,000000,85.6693,86.0787,85.5688,85.9881,2587976.8109603,0
+TRV.US,D,20150714,000000,85.6978,86.2174,85.6456,86.0344,1441428.394379,0
+TRV.US,D,20150715,000000,85.7076,86.2096,85.7076,86.0708,2067800.4259452,0
+TRV.US,D,20150716,000000,86.8611,87.1465,86.5727,86.8098,2403654.4712811,0
+TRV.US,D,20150717,000000,86.7105,86.8945,86.3119,86.5106,1724093.1700752,0
+TRV.US,D,20150720,000000,86.4919,86.6347,86.1555,86.2331,2090945.5006974,0
+TRV.US,D,20150721,000000,87.3738,88.0254,85.8159,87.8119,4033149.4259136,0
+TRV.US,D,20150722,000000,88.0617,88.9673,87.8206,88.4732,2521700.5505482,0
+TRV.US,D,20150723,000000,88.546,88.7251,88.1445,88.4732,1866642.8106365,0
+TRV.US,D,20150724,000000,88.3806,88.6868,88.2035,88.4633,1909722.1766902,0
+TRV.US,D,20150727,000000,87.5304,89.0608,87.4388,88.7251,2664727.7443441,0
+TRV.US,D,20150728,000000,89.0804,89.168,88.3886,89.0252,2264671.2389195,0
+TRV.US,D,20150729,000000,89.0421,89.5981,88.8314,89.4662,2148508.9547529,0
+TRV.US,D,20150730,000000,89.2596,89.6345,89.0095,89.5263,1313566.0559618,0
+TRV.US,D,20150731,000000,89.7772,89.9859,89.0981,89.1867,2092489.9281798,0
+TRV.US,D,20150803,000000,89.4288,89.8756,89.0706,89.8756,1782138.2416482,0
+TRV.US,D,20150804,000000,89.5351,90.0046,89.3038,89.6168,2520745.4440787,0
+TRV.US,D,20150805,000000,90.0046,90.3106,88.9387,89.1513,3367620.0612424,0
+TRV.US,D,20150806,000000,89.287,89.3481,88.177,88.611,1781742.9901412,0
+TRV.US,D,20150807,000000,88.4535,88.7153,88.0421,88.6297,1793461.3336645,0
+TRV.US,D,20150810,000000,89.1611,89.5981,88.7153,88.9299,2280143.9637242,0
+TRV.US,D,20150811,000000,88.2311,89.0706,88.2212,88.984,1802803.0877919,0
+TRV.US,D,20150812,000000,88.2754,88.7615,87.4388,88.5824,2065957.2736733,0
+TRV.US,D,20150813,000000,88.4535,90.5115,87.8847,89.8855,3840614.1866681,0
+TRV.US,D,20150814,000000,89.8589,90.6591,89.7142,90.5212,1770969.5923803,0
+TRV.US,D,20150817,000000,90.0134,90.6689,89.5184,90.5212,1444454.2529599,0
+TRV.US,D,20150818,000000,90.4917,90.7427,89.7408,90.6088,1058679.6374652,0
+TRV.US,D,20150819,000000,90.1413,90.8047,89.5007,90.0931,1650315.2595952,0
+TRV.US,D,20150820,000000,89.2496,89.6168,88.7891,88.8235,1852363.9689186,0
+TRV.US,D,20150821,000000,88.2951,88.4535,86.4497,86.5106,2729219.7845858,0
+TRV.US,D,20150824,000000,82.3417,85.2283,80.0131,83.0139,6576821.4895413,0
+TRV.US,D,20150825,000000,84.4125,84.7244,82.0554,82.1478,3489111.6362943,0
+TRV.US,D,20150826,000000,84.0965,84.2775,82.012,84.0404,3096555.7648669,0
+TRV.US,D,20150827,000000,84.9557,85.4852,83.8603,85.2214,3225902.5825944,0
+TRV.US,D,20150828,000000,84.878,85.0639,83.8692,84.3976,1997061.5829654,0
+TRV.US,D,20150831,000000,83.8209,84.2441,83.4696,83.6615,2297871.3494391,0
+TRV.US,D,20150901,000000,82.1144,82.8211,81.6912,81.9303,3024800.8511748,0
+TRV.US,D,20150902,000000,82.6537,83.1398,82.2561,83.1398,1955770.5013649,0
+TRV.US,D,20150903,000000,83.3397,84.13,83.2069,83.509,2835840.1486946,0
+TRV.US,D,20150904,000000,82.3259,82.8613,81.7619,82.1567,2288475.7435639,0
+TRV.US,D,20150908,000000,83.6704,84.3022,83.2993,84.2688,1990315.8895073,0
+TRV.US,D,20150909,000000,84.7757,84.9645,83.128,83.2816,1881010.0505063,0
+TRV.US,D,20150910,000000,83.0099,84.3573,82.9332,83.7963,1925275.1710811,0
+TRV.US,D,20150911,000000,83.2383,84.1595,83.0268,84.1348,1626299.4122427,0
+TRV.US,D,20150914,000000,84.2047,84.4302,83.5178,83.9578,1894016.7716925,0
+TRV.US,D,20150915,000000,84.1595,85.5384,83.8721,85.3002,2003520.7444824,0
+TRV.US,D,20150916,000000,85.2136,86.3286,84.9901,86.183,2405448.8521588,0
+TRV.US,D,20150917,000000,86.2096,87.2085,85.618,85.9616,2100688.6027561,0
+TRV.US,D,20150918,000000,84.4223,85.3424,84.0916,84.2775,5914532.3743712,0
+TRV.US,D,20150921,000000,84.938,85.7726,84.6673,85.0049,2478056.2491784,0
+TRV.US,D,20150922,000000,83.941,84.2688,83.4509,83.7028,2751095.7870184,0
+TRV.US,D,20150923,000000,83.7195,84.2688,83.2816,83.7895,2269411.2087917,0
+TRV.US,D,20150924,000000,83.4145,83.9144,83.1468,83.6015,2822591.6026789,0
+TRV.US,D,20150925,000000,84.2284,85.0836,83.2816,84.4892,2297488.2907806,0
+TRV.US,D,20150928,000000,84.0601,84.7844,83.5257,83.7895,3420620.3417296,0
+TRV.US,D,20150929,000000,83.8997,84.2363,83.0532,84.1162,2516961.5967466,0
+TRV.US,D,20150930,000000,84.8612,84.871,83.9578,84.1693,3022479.1295975,0
+TRV.US,D,20151001,000000,84.438,84.5413,82.1832,83.1635,3525519.4820521,0
+TRV.US,D,20151002,000000,82.4952,84.5925,82.1832,84.5925,2850902.3809315,0
+TRV.US,D,20151005,000000,85.1879,86.183,84.9734,86.1368,2183778.801313,0
+TRV.US,D,20151006,000000,85.8621,85.9212,85.3327,85.4694,1572139.7950729,0
+TRV.US,D,20151007,000000,85.8435,86.6534,85.6456,86.4044,1583730.1136865,0
+TRV.US,D,20151008,000000,85.9713,87.2803,85.8789,87.173,1435204.961267,0
+TRV.US,D,20151009,000000,87.4113,87.7459,86.7921,87.0422,1526142.2739339,0
+TRV.US,D,20151012,000000,86.8168,87.9653,86.8098,87.7193,1163244.4905234,0
+TRV.US,D,20151013,000000,87.365,87.9565,87.0973,87.365,1522593.1389363,0
+TRV.US,D,20151014,000000,87.2883,87.7291,86.8434,86.9132,2292047.2321171,0
+TRV.US,D,20151015,000000,87.6297,88.7517,87.2883,88.7517,1960000.4037396,0
+TRV.US,D,20151016,000000,88.9928,89.6257,88.8235,89.5794,2211047.091015,0
+TRV.US,D,20151019,000000,89.4387,90.0203,88.6207,89.9101,2832267.6440707,0
+TRV.US,D,20151020,000000,91.8273,92.8833,91.2496,92.1403,3707153.298627,0
+TRV.US,D,20151021,000000,92.6097,94.6037,92.5998,93.6195,3686460.0025034,0
+TRV.US,D,20151022,000000,93.714,95.5081,93.6667,95.0022,2941953.4935181,0
+TRV.US,D,20151023,000000,95.3841,95.5465,94.6233,94.9648,2751332.5314943,0
+TRV.US,D,20151026,000000,95.2414,95.5651,94.9078,95.3644,2127917.2657004,0
+TRV.US,D,20151027,000000,94.8704,96.1862,94.8221,95.8781,2506670.832574,0
+TRV.US,D,20151028,000000,96.2344,96.6872,95.6518,96.64,2109112.8450306,0
+TRV.US,D,20151029,000000,96.6773,97.071,96.1291,96.6577,2285662.2437618,0
+TRV.US,D,20151030,000000,96.8958,96.9352,95.4697,95.4697,2610021.4811311,0
+TRV.US,D,20151102,000000,96.0229,96.3979,95.7915,96.2925,2162300.0825289,0
+TRV.US,D,20151103,000000,96.2257,96.5326,95.5651,96.1291,1816333.0853949,0
+TRV.US,D,20151104,000000,96.1468,96.7266,95.7089,96.4932,2402374.2221838,0
+TRV.US,D,20151105,000000,96.7856,96.9155,96.263,96.3879,1786884.3079446,0
+TRV.US,D,20151106,000000,96.9057,97.0809,95.2414,95.6617,3098989.2542225,0
+TRV.US,D,20151109,000000,95.326,95.642,95.0799,95.4126,1875590.3293276,0
+TRV.US,D,20151110,000000,95.4796,96.5032,95.1263,96.4658,1759922.8715978,0
+TRV.US,D,20151111,000000,96.6773,97.0809,96.2728,96.7463,1449986.7579875,0
+TRV.US,D,20151112,000000,96.2531,96.572,94.9452,94.9934,2293586.5792459,0
+TRV.US,D,20151113,000000,95.0318,95.4884,94.5573,94.708,2416568.7300325,0
+TRV.US,D,20151116,000000,94.5751,95.4884,94.3596,95.4697,1955271.6106453,0
+TRV.US,D,20151117,000000,95.3929,95.9165,95.0987,95.3447,1855233.3526097,0
+TRV.US,D,20151118,000000,95.4225,97.0907,95.3447,96.9923,1996417.3941338,0
+TRV.US,D,20151119,000000,97.1399,97.4834,96.5326,97.256,1262796.0506879,0
+TRV.US,D,20151120,000000,97.4243,98.5266,97.3053,97.9558,2003872.3049489,0
+TRV.US,D,20151123,000000,97.9362,98.2314,97.5611,97.7668,1561850.046971,0
+TRV.US,D,20151124,000000,97.503,97.9046,97.0218,97.6103,1757439.5947772,0
+TRV.US,D,20151125,000000,97.6202,97.6891,96.9057,97.1005,1377971.730193,0
+TRV.US,D,20151127,000000,97.0218,97.324,96.7166,97.1399,648012.30559365,0
+TRV.US,D,20151130,000000,97.3623,97.6595,96.756,96.9057,2216013.644656,0
+TRV.US,D,20151201,000000,97.4538,98.4184,97.3534,97.8159,2163529.5280906,0
+TRV.US,D,20151202,000000,97.5808,98.1625,96.945,97.0218,1972239.9915382,0
+TRV.US,D,20151203,000000,96.4835,96.6577,93.9118,94.1224,5096671.6563929,0
+TRV.US,D,20151204,000000,94.4531,96.5129,94.4531,96.4745,2632492.9010011,0
+TRV.US,D,20151207,000000,95.7188,96.4175,95.4599,96.0426,2256103.7306746,0
+TRV.US,D,20151208,000000,95.6045,96.0613,95.0022,95.5564,2342538.834016,0
+TRV.US,D,20151209,000000,94.9452,95.9549,94.2267,94.3782,2158831.2171175,0
+TRV.US,D,20151210,000000,94.274,95.0219,93.7425,94.3409,1859028.3767196,0
+TRV.US,D,20151211,000000,93.2465,94.3222,92.9492,93.3213,2155184.5393317,0
+TRV.US,D,20151214,000000,93.4797,95.2789,93.2386,94.3684,2686885.198364,0
+TRV.US,D,20151215,000000,95.0415,96.697,95.0219,96.2157,2661049.5683661,0
+TRV.US,D,20151216,000000,97.0218,97.63,96.1291,97.3623,2086848.7035859,0
+TRV.US,D,20151217,000000,97.4933,97.5808,96.2728,96.3024,2605885.057262,0
+TRV.US,D,20151218,000000,96.3024,96.3024,93.5831,93.6293,5962984.7223507,0
+TRV.US,D,20151221,000000,94.2454,94.7356,93.5555,94.3025,1674728.390596,0
+TRV.US,D,20151222,000000,95.0022,95.7472,94.2454,95.6617,2083469.2523973,0
+TRV.US,D,20151223,000000,95.9165,96.2827,95.4599,96.2444,1723182.7707172,0
+TRV.US,D,20151224,000000,95.9362,96.7166,95.8202,96.3024,596681.42928649,0
+TRV.US,D,20151228,000000,96.0613,96.5229,95.7571,96.5032,837586.71478396,0
+TRV.US,D,20151229,000000,97.012,97.9362,96.9352,97.7766,1234525.9152637,0
+TRV.US,D,20151230,000000,97.7865,98.005,97.071,97.1773,760592.9405,0
+TRV.US,D,20151231,000000,97.0415,97.2068,95.9067,95.9264,1124472.2482185,0
+TRV.US,D,20160104,000000,94.1421,94.3222,92.4522,93.5161,3347299.6630701,0
+TRV.US,D,20160105,000000,93.4699,94.1618,93.1274,93.9394,2199909.9399391,0
+TRV.US,D,20160106,000000,92.9492,93.3469,92.3115,92.712,2035694.6235826,0
+TRV.US,D,20160107,000000,91.3864,92.1924,90.1325,90.5016,2686749.0448886,0
+TRV.US,D,20160108,000000,90.9966,91.35,89.9682,90.103,2333928.6508012,0
+TRV.US,D,20160111,000000,90.5212,91.2122,89.8057,90.7958,1822837.9700941,0
+TRV.US,D,20160112,000000,91.5605,92.0025,90.6315,91.8086,2488755.4737772,0
+TRV.US,D,20160113,000000,92.0566,92.5369,89.9682,90.1561,3388931.1283591,0
+TRV.US,D,20160114,000000,90.0557,91.8361,89.9682,90.9701,2257075.0942755,0
+TRV.US,D,20160115,000000,87.8206,89.9032,87.8206,89.3747,2978531.0230848,0
+TRV.US,D,20160119,000000,90.6414,90.6876,89.5351,89.9101,2892751.2853529,0
+TRV.US,D,20160120,000000,89.1867,89.2409,87.296,88.1356,3903908.2795402,0
+TRV.US,D,20160121,000000,88.3049,89.3747,86.0708,87.3118,3744832.2488457,0
+TRV.US,D,20160122,000000,88.1169,88.3374,86.7921,87.6996,2921227.6831316,0
+TRV.US,D,20160125,000000,87.1632,87.9289,86.3464,86.7921,3446088.1541298,0
+TRV.US,D,20160126,000000,86.9487,88.426,86.8758,87.7989,2374485.1132767,0
+TRV.US,D,20160127,000000,87.6376,89.0608,87.3384,87.8493,1993043.0232988,0
+TRV.US,D,20160128,000000,88.2389,89.1256,87.614,88.8147,1636604.4014055,0
+TRV.US,D,20160129,000000,89.5351,91.0518,89.2596,91.0252,2582724.7414492,0
+TRV.US,D,20160201,000000,90.7958,91.2673,90.2565,90.9966,2168570.2548935,0
+TRV.US,D,20160202,000000,89.7054,90.5016,89.7054,90.1325,2034969.1490941,0
+TRV.US,D,20160203,000000,90.4208,91.3962,89.0519,90.8893,2452268.374504,0
+TRV.US,D,20160204,000000,90.7683,91.4493,90.6315,91.3765,1890076.4494708,0
+TRV.US,D,20160205,000000,91.3765,91.8273,90.1226,90.3657,3242166.8264838,0
+TRV.US,D,20160208,000000,89.4475,90.1128,88.3629,89.7872,4009916.9690802,0
+TRV.US,D,20160209,000000,88.3806,90.23,88.2212,90.039,2333007.0746652,0
+TRV.US,D,20160210,000000,90.4208,91.5154,89.7872,89.8943,1863666.7395205,0
+TRV.US,D,20160211,000000,88.1937,88.8925,87.6376,88.2212,2992862.7004798,0
+TRV.US,D,20160212,000000,89.1256,91.4582,88.5539,91.3765,2465113.540447,0
+TRV.US,D,20160216,000000,92.0566,92.2494,90.6414,91.287,2731324.0670306,0
+TRV.US,D,20160217,000000,91.8273,92.8745,91.5054,92.8094,2250920.7539719,0
+TRV.US,D,20160218,000000,92.6836,92.8656,92.3213,92.5546,1973746.8244042,0
+TRV.US,D,20160219,000000,92.3025,92.4433,91.6698,91.901,1978825.1458237,0
+TRV.US,D,20160222,000000,93.0241,93.1176,92.2397,92.9591,2682935.7315058,0
+TRV.US,D,20160223,000000,92.3784,92.527,91.5054,91.7445,1791378.3887045,0
+TRV.US,D,20160224,000000,91.2309,92.5172,90.6876,92.2298,1789967.0664854,0
+TRV.US,D,20160225,000000,92.5083,92.8833,92.0113,92.8833,1638312.4162725,0
+TRV.US,D,20160226,000000,93.1815,93.3567,92.0399,92.2111,2126191.9776311,0
+TRV.US,D,20160229,000000,92.2111,92.4433,91.3037,91.4061,3437265.6121362,0
+TRV.US,D,20160301,000000,91.9375,93.6293,91.8558,93.6293,1942846.0819063,0
+TRV.US,D,20160302,000000,93.5831,93.9118,93.2465,93.6943,1788949.9797024,0
+TRV.US,D,20160303,000000,93.4699,93.7612,92.3686,93.3567,2139885.5626189,0
+TRV.US,D,20160304,000000,93.8546,94.0476,92.7337,93.8723,1614717.222195,0
+TRV.US,D,20160307,000000,93.5555,93.9522,93.1461,93.8823,1443120.1521146,0
+TRV.US,D,20160308,000000,93.5831,95.3929,93.5831,94.774,2212906.5004183,0
+TRV.US,D,20160309,000000,95.336,95.5081,94.7553,95.203,1698432.3042398,0
+TRV.US,D,20160310,000000,95.1361,96.0426,94.5209,95.3546,1968501.8673882,0
+TRV.US,D,20160311,000000,95.888,97.1871,95.8299,97.1773,2314462.7680977,0
+TRV.US,D,20160314,000000,97.1773,97.2756,95.9639,96.4745,2025957.6179482,0
+TRV.US,D,20160315,000000,95.9165,97.7766,95.7915,97.3623,1788559.808549,0
+TRV.US,D,20160316,000000,97.0512,98.3495,97.0512,98.0443,1648063.6468971,0
+TRV.US,D,20160317,000000,98.0936,99.3044,97.8356,99.0283,1776238.9350935,0
+TRV.US,D,20160318,000000,99.147,99.147,98.1625,98.9601,6130405.7418041,0
+TRV.US,D,20160321,000000,98.6152,99.4518,98.6152,99.1758,1404312.3473348,0
+TRV.US,D,20160322,000000,99.1074,99.8557,98.7628,99.1955,1787706.3091507,0
+TRV.US,D,20160323,000000,99.2945,99.5592,98.3889,99.0778,1706061.9792173,0
+TRV.US,D,20160324,000000,98.8514,99.0976,98.0346,98.6742,1728066.0065596,0
+TRV.US,D,20160328,000000,99.245,99.5114,98.7824,99.3826,1035360.8146213,0
+TRV.US,D,20160329,000000,99.344,99.9433,98.9699,99.5114,1443508.2911268,0
+TRV.US,D,20160330,000000,100.003,100.623,99.806,100.407,1342478.3480762,0
+TRV.US,D,20160331,000000,100.367,100.534,99.5791,99.796,1298550.5629778,0
+TRV.US,D,20160401,000000,99.5214,100.475,99.0877,100.377,1729885.7892051,0
+TRV.US,D,20160404,000000,100.574,101.115,100.2,100.485,1282067.8638852,0
+TRV.US,D,20160405,000000,100.11,100.731,99.1658,99.2647,1421013.5016305,0
+TRV.US,D,20160406,000000,99.1856,99.4913,98.3002,99.0976,1923166.8243533,0
+TRV.US,D,20160407,000000,98.7923,98.7923,97.757,97.8948,1513499.3060626,0
+TRV.US,D,20160408,000000,98.1526,99.157,98.1526,98.5463,1060935.3144463,0
+TRV.US,D,20160411,000000,98.6447,99.4122,98.0936,98.1428,1376219.0082145,0
+TRV.US,D,20160412,000000,98.1625,98.5955,97.5514,98.5069,2046249.5661405,0
+TRV.US,D,20160413,000000,99.058,99.3143,98.2018,99.1174,1735670.2797693,0
+TRV.US,D,20160414,000000,99.058,99.147,98.4184,98.6545,1857730.8544201,0
+TRV.US,D,20160415,000000,98.94,99.7084,98.6447,99.3628,1813660.819422,0
+TRV.US,D,20160418,000000,99.147,99.4518,98.7038,99.157,2749061.6134526,0
+TRV.US,D,20160419,000000,99.8856,100.259,99.2252,99.4024,1423414.4767232,0
+TRV.US,D,20160420,000000,99.7184,99.7662,98.4578,98.9987,2295572.9974882,0
+TRV.US,D,20160421,000000,95.3546,96.0514,92.5546,92.9955,5934304.094359,0
+TRV.US,D,20160422,000000,93.3291,95.0602,93.276,94.765,2366845.2775919,0
+TRV.US,D,20160425,000000,94.4915,94.585,93.6195,94.3123,1733799.6935883,0
+TRV.US,D,20160426,000000,94.5663,94.8507,93.6667,94.0377,1888952.6752631,0
+TRV.US,D,20160427,000000,94.1618,94.1618,93.0782,93.6382,2739321.5596059,0
+TRV.US,D,20160428,000000,92.9305,93.9472,92.6569,93.3036,1694066.2483896,0
+TRV.US,D,20160429,000000,93.154,94.1618,92.7524,93.9719,1985577.9517765,0
+TRV.US,D,20160502,000000,94.0673,95.1459,94.0673,94.832,1653800.3821378,0
+TRV.US,D,20160503,000000,93.7701,94.6233,93.7228,94.3025,1469554.247762,0
+TRV.US,D,20160504,000000,93.6293,94.208,92.8922,93.8163,1577152.071896,0
+TRV.US,D,20160505,000000,94.3409,95.0505,94.2641,94.6804,1859921.5028755,0
+TRV.US,D,20160506,000000,94.4442,94.5299,93.8163,94.3959,1489038.4197382,0
+TRV.US,D,20160509,000000,94.1519,94.955,94.0673,94.7356,1102121.7407633,0
+TRV.US,D,20160510,000000,94.9078,95.9639,94.6706,95.9549,1482022.4514709,0
+TRV.US,D,20160511,000000,95.9933,96.7266,95.6715,95.7285,1777339.3396748,0
+TRV.US,D,20160512,000000,95.888,96.6577,95.4413,96.3024,1491105.1075667,0
+TRV.US,D,20160513,000000,96.4835,96.63,95.6902,96.3289,1881094.3843754,0
+TRV.US,D,20160516,000000,95.9461,96.5032,95.6991,95.9264,1350944.2492497,0
+TRV.US,D,20160517,000000,95.7915,95.9461,94.1421,94.3684,1743356.8547068,0
+TRV.US,D,20160518,000000,94.2641,95.6617,94.0476,95.1735,1575464.3784431,0
+TRV.US,D,20160519,000000,94.4718,94.8891,93.9394,94.1421,1916199.6274802,0
+TRV.US,D,20160520,000000,94.6804,96.1291,94.4255,95.6617,2113118.1957779,0
+TRV.US,D,20160523,000000,95.5081,95.888,95.0987,95.2592,1299110.41794,0
+TRV.US,D,20160524,000000,95.4225,97.0512,95.336,97.0021,1621570.6191484,0
+TRV.US,D,20160525,000000,97.2462,97.7766,96.9155,97.0907,1380473.2962864,0
+TRV.US,D,20160526,000000,97.0315,97.2462,96.63,97.1399,1409691.425685,0
+TRV.US,D,20160527,000000,97.1498,97.7471,97.1005,97.6005,1206221.2334353,0
+TRV.US,D,20160531,000000,97.6399,98.3395,97.0415,97.5611,2497783.2620548,0
+TRV.US,D,20160601,000000,97.2363,98.2117,96.945,98.1821,1636129.8963829,0
+TRV.US,D,20160602,000000,98.1231,98.2215,97.63,98.2117,1322733.0459269,0
+TRV.US,D,20160603,000000,97.5424,98.3002,96.8663,97.9952,1271860.4175109,0
+TRV.US,D,20160606,000000,98.3395,98.625,97.5424,97.7373,1566386.8027007,0
+TRV.US,D,20160607,000000,97.9853,98.3495,97.6399,97.9656,2209800.3722512,0
+TRV.US,D,20160608,000000,97.6399,98.4872,97.6399,98.2314,1489514.9569022,0
+TRV.US,D,20160609,000000,97.8948,98.3889,97.6202,98.2314,1068398.3538269,0
+TRV.US,D,20160610,000000,98.1625,98.3987,97.3722,97.8751,1399618.1006447,0
+TRV.US,D,20160613,000000,97.6891,98.5463,97.1005,97.1773,1585391.3893008,0
+TRV.US,D,20160614,000000,97.2659,97.3623,96.5425,96.8043,1779872.4039601,0
+TRV.US,D,20160615,000000,97.0907,97.2265,96.0327,96.1371,1365892.681567,0
+TRV.US,D,20160616,000000,95.6617,97.0021,95.4599,96.9844,1329199.319939,0
+TRV.US,D,20160617,000000,97.2265,97.256,95.7285,96.1862,2444483.2407075,0
+TRV.US,D,20160620,000000,96.8761,97.6694,96.766,96.8515,1361912.7325874,0
+TRV.US,D,20160621,000000,97.1104,97.2953,96.7266,96.9549,1228105.3644336,0
+TRV.US,D,20160622,000000,97.1104,97.2265,96.0613,96.1567,1820698.1251743,0
+TRV.US,D,20160623,000000,97.3534,97.9558,96.7856,97.9145,1311944.4071053,0
+TRV.US,D,20160624,000000,94.019,96.6872,93.9118,95.4796,2815494.3487545,0
+TRV.US,D,20160627,000000,95.0121,95.3163,94.0574,94.9078,2184732.8917117,0
+TRV.US,D,20160628,000000,96.196,98.1625,95.5367,98.1625,2398425.7713963,0
+TRV.US,D,20160629,000000,98.7727,100.466,98.6742,100.446,2547559.5501724,0
+TRV.US,D,20160630,000000,100.524,102.384,100.456,102.374,3005076.8865105,0
+TRV.US,D,20160701,000000,102.297,102.581,101.686,102.197,1573705.5600404,0
+TRV.US,D,20160705,000000,101.706,102.374,101.489,102.08,1635064.0382058,0
+TRV.US,D,20160706,000000,101.814,102.307,101.508,102.148,1581907.2828289,0
+TRV.US,D,20160707,000000,102.1,102.158,100.662,101.036,1438569.1713951,0
+TRV.US,D,20160708,000000,101.823,101.853,101.076,101.548,1392276.9897494,0
+TRV.US,D,20160711,000000,101.765,101.893,101.42,101.587,1185525.9051702,0
+TRV.US,D,20160712,000000,101.823,102.247,101.184,101.558,1405255.2609557,0
+TRV.US,D,20160713,000000,101.784,101.932,101.45,101.479,1432384.3489702,0
+TRV.US,D,20160714,000000,102.335,102.404,101.814,102.139,1267783.9418138,0
+TRV.US,D,20160715,000000,102.454,102.484,101.814,102.04,1798659.5514278,0
+TRV.US,D,20160718,000000,101.903,102.207,100.918,100.938,2366110.6584671,0
+TRV.US,D,20160719,000000,100.544,100.879,100.259,100.662,1609823.8256452,0
+TRV.US,D,20160720,000000,100.987,101.164,100.554,100.623,1933159.8798073,0
+TRV.US,D,20160721,000000,100.11,100.485,98.8809,100.387,2101557.3432151,0
+TRV.US,D,20160722,000000,100.387,101.134,99.6388,100.731,1241916.8136238,0
+TRV.US,D,20160725,000000,100.613,101.056,100.19,100.987,1471597.5659642,0
+TRV.US,D,20160726,000000,101.223,101.597,100.613,101.164,1579235.0168559,0
+TRV.US,D,20160727,000000,100.721,101.026,99.9433,100.15,2298739.0738273,0
+TRV.US,D,20160728,000000,100.279,101.194,99.9532,101.134,1474367.3747255,0
+TRV.US,D,20160729,000000,100.899,101.194,99.8856,99.9632,2522302.0644097,0
+TRV.US,D,20160801,000000,99.993,100.514,99.7662,100.446,1754793.7466429,0
+TRV.US,D,20160802,000000,100.377,100.741,100.22,100.643,1286430.8715231,0
+TRV.US,D,20160803,000000,100.849,101.47,100.711,101.47,1555686.5620311,0
+TRV.US,D,20160804,000000,101.568,101.873,101.302,101.391,2210541.0878004,0
+TRV.US,D,20160805,000000,101.833,102.148,101.45,101.981,1437291.9705098,0
+TRV.US,D,20160808,000000,101.843,102.197,101.213,101.617,1426225.9443837,0
+TRV.US,D,20160809,000000,101.745,101.942,101.558,101.646,1135717.1027898,0
+TRV.US,D,20160810,000000,101.44,101.804,101.331,101.696,1107189.9014754,0
+TRV.US,D,20160811,000000,102.1,102.247,101.804,102,1147619.3551119,0
+TRV.US,D,20160812,000000,101.981,102.207,101.804,101.922,948498.96158097,0
+TRV.US,D,20160815,000000,101.981,102.139,101.548,101.794,1197400.723583,0
+TRV.US,D,20160816,000000,101.43,101.863,100.594,100.594,1282384.8779475,0
+TRV.US,D,20160817,000000,100.692,101.144,100.298,100.977,1423562.8230473,0
+TRV.US,D,20160818,000000,100.928,101.331,100.662,101.331,1478362.5647657,0
+TRV.US,D,20160819,000000,100.938,101.134,100.594,100.997,1289128.5392639,0
+TRV.US,D,20160822,000000,100.957,100.957,100.033,100.564,1322391.6461676,0
+TRV.US,D,20160823,000000,100.849,101.213,100.298,100.307,1012772.5466195,0
+TRV.US,D,20160824,000000,100.337,100.81,99.7363,100.702,1179079.9525723,0
+TRV.US,D,20160825,000000,100.711,101.518,100.594,101.263,957116.25729072,0
+TRV.US,D,20160826,000000,101.538,102.168,100.317,100.721,1836051.9697058,0
+TRV.US,D,20160829,000000,101.144,102.119,101.017,101.893,1485885.5523185,0
+TRV.US,D,20160830,000000,100.741,102.414,100.741,101.893,1723781.2363666,0
+TRV.US,D,20160831,000000,101.676,102.384,101.489,102.11,1848470.3859496,0
+TRV.US,D,20160901,000000,102.247,102.247,101.184,101.794,1700571.1330889,0
+TRV.US,D,20160902,000000,101.528,102.601,101.528,102.187,1267862.1792586,0
+TRV.US,D,20160906,000000,101.932,102.591,101.823,102.571,1344691.3500873,0
+TRV.US,D,20160907,000000,102.464,102.808,102.267,102.621,1329263.3323939,0
+TRV.US,D,20160908,000000,102.11,102.344,101.076,101.086,1830140.4703023,0
+TRV.US,D,20160909,000000,100.653,100.653,98.9501,98.9699,2318465.0706329,0
+TRV.US,D,20160912,000000,98.7136,100.12,98.3495,99.9234,2707614.0569626,0
+TRV.US,D,20160913,000000,98.8908,99.2747,98.5659,98.8021,1921347.0417079,0
+TRV.US,D,20160914,000000,98.9203,99.0283,98.1526,98.3592,1864028.460694,0
+TRV.US,D,20160915,000000,98.1428,99.6388,98.1428,99.4024,1609458.0401888,0
+TRV.US,D,20160916,000000,99.0382,99.5313,98.2511,99.147,4046659.1021023,0
+TRV.US,D,20160919,000000,99.5592,100.337,98.9501,99.5214,1419387.788491,0
+TRV.US,D,20160920,000000,100.23,100.259,99.1856,99.2549,1249832.0044716,0
+TRV.US,D,20160921,000000,99.3528,100.317,99.0976,100.279,1730462.9173696,0
+TRV.US,D,20160922,000000,100.682,101.154,100.426,100.947,1277558.5420647,0
+TRV.US,D,20160923,000000,100.859,100.899,99.7264,99.7264,1316960.7482112,0
+TRV.US,D,20160926,000000,99.5013,99.5013,98.3889,98.5562,1870838.1666069,0
+TRV.US,D,20160927,000000,98.5168,99.2647,98.3889,98.94,2033394.2394904,0
+TRV.US,D,20160928,000000,99.1758,99.5214,98.7431,99.4617,994252.62574913,0
+TRV.US,D,20160929,000000,99.2747,99.5013,98.2904,98.4971,1398993.2171566,0
+TRV.US,D,20160930,000000,98.7431,99.5013,98.7431,99.0679,1573943.320587,0
+TRV.US,D,20161003,000000,98.812,98.9501,97.3623,97.7186,1427573.2541482,0
+TRV.US,D,20161004,000000,97.9952,97.9952,96.2257,97.1498,1768953.7080874,0
+TRV.US,D,20161005,000000,97.6595,98.1625,97.2756,97.8062,1270310.9096749,0
+TRV.US,D,20161006,000000,97.8948,98.1034,96.9746,97.8849,1545163.1176654,0
+TRV.US,D,20161007,000000,98.3987,99.3143,98.1625,99.058,1850296.2650193,0
+TRV.US,D,20161010,000000,99.4024,99.8756,99.1174,99.5691,929178.37698942,0
+TRV.US,D,20161011,000000,99.0085,99.334,98.3199,98.6053,1365267.798079,0
+TRV.US,D,20161012,000000,98.5463,99.9333,98.3789,99.7662,1695257.0832644,0
+TRV.US,D,20161013,000000,99.4518,99.7264,98.7234,99.5013,1430959.8178317,0
+TRV.US,D,20161014,000000,100.21,100.475,99.5114,99.5114,1561701.7006471,0
+TRV.US,D,20161017,000000,99.4518,99.8358,99.1856,99.4419,1560940.6636836,0
+TRV.US,D,20161018,000000,100.436,100.466,99.4518,99.599,1681292.2073965,0
+TRV.US,D,20161019,000000,100.033,101.096,99.5502,100.504,3152791.2145017,0
+TRV.US,D,20161020,000000,97.5611,98.1625,94.4629,94.7178,5325752.9270131,0
+TRV.US,D,20161021,000000,93.8626,94.4344,92.4168,93.7041,4353750.2177186,0
+TRV.US,D,20161024,000000,94.331,94.6804,94.1224,94.3123,2916905.3183222,0
+TRV.US,D,20161025,000000,94.5663,95.0602,94.0761,94.2838,2971275.2621294,0
+TRV.US,D,20161026,000000,94.0476,94.5396,93.4502,94.1135,3057894.2742696,0
+TRV.US,D,20161027,000000,94.5299,94.5299,93.3862,93.4325,2943887.0760833,0
+TRV.US,D,20161028,000000,93.9305,94.2838,93.0428,93.7701,2595960.0785456,0
+TRV.US,D,20161031,000000,94.208,94.274,93.3036,93.5644,2500055.1961672,0
+TRV.US,D,20161101,000000,93.9305,93.9305,91.6895,91.8833,2965426.7591102,0
+TRV.US,D,20161102,000000,91.9207,92.1835,91.1256,91.3401,1987166.0702997,0
+TRV.US,D,20161103,000000,91.6895,92.0861,91.2583,91.4228,1956177.9457205,0
+TRV.US,D,20161104,000000,91.7368,91.7368,90.4376,90.5212,2156372.3259942,0
+TRV.US,D,20161107,000000,91.8646,91.8646,90.7329,91.1344,2086143.5505118,0
+TRV.US,D,20161108,000000,91.1748,93.5555,90.9514,93.4236,2402588.6131041,0
+TRV.US,D,20161109,000000,89.483,92.9778,89.483,92.4886,4233946.3361196,0
+TRV.US,D,20161110,000000,92.772,94.9648,92.221,94.8134,3178518.1249333,0
+TRV.US,D,20161111,000000,94.6804,95.6518,94.331,95.3742,2269010.8769311,0
+TRV.US,D,20161114,000000,95.7768,97.0907,95.6902,97.0218,3718697.8940585,0
+TRV.US,D,20161115,000000,96.8515,96.9057,96.3102,96.7463,2108937.0647974,0
+TRV.US,D,20161116,000000,96.3979,96.5032,95.7285,96.3024,1985633.8356657,0
+TRV.US,D,20161117,000000,95.9461,96.4264,95.4697,96.1371,1740905.0760784,0
+TRV.US,D,20161118,000000,96.2059,96.9844,95.8102,96.7166,1986512.7368317,0
+TRV.US,D,20161121,000000,96.886,97.1685,96.2059,96.7363,1605113.3218237,0
+TRV.US,D,20161122,000000,96.823,97.3623,96.7266,97.2068,1905164.0834754,0
+TRV.US,D,20161123,000000,97.4116,97.9233,97.2363,97.7766,1161811.8308193,0
+TRV.US,D,20161125,000000,98.1428,98.5069,97.8062,98.1231,793591.86901854,0
+TRV.US,D,20161128,000000,98.0346,98.7824,98.0346,98.4381,1684193.0892797,0
+TRV.US,D,20161129,000000,98.5266,98.7038,98.1625,98.3495,2062178.5066949,0
+TRV.US,D,20161130,000000,98.2608,98.6152,97.8849,98.0346,3187184.1920373,0
+TRV.US,D,20161201,000000,98.7628,99.9234,98.4775,99.8259,2714322.1558042,0
+TRV.US,D,20161202,000000,99.4122,100.298,99.3242,100.023,2177460.8736248,0
+TRV.US,D,20161205,000000,100.377,100.426,99.2647,100.23,2360572.0570152,0
+TRV.US,D,20161206,000000,100.662,101.056,100.17,101.017,2064931.0422541,0
+TRV.US,D,20161207,000000,101.321,102.945,101.076,102.621,2663527.764833,0
+TRV.US,D,20161208,000000,102.965,103.762,102.788,102.965,2352371.3502975,0
+TRV.US,D,20161209,000000,103.241,103.704,102.514,103.704,2458920.5894565,0
+TRV.US,D,20161212,000000,104.255,105.249,103.989,105.189,2161414.0688679,0
+TRV.US,D,20161213,000000,105.336,106.538,105.219,105.623,2704212.2522182,0
+TRV.US,D,20161214,000000,105.553,105.633,104.264,104.698,2748172.5515794,0
+TRV.US,D,20161215,000000,105.209,105.859,104.55,104.718,2134224.0166107,0
+TRV.US,D,20161216,000000,105.299,106.055,104.905,105.75,3704153.8578847,0
+TRV.US,D,20161219,000000,105.76,106.282,105.583,105.888,1609276.1635314,0
+TRV.US,D,20161220,000000,106.242,106.833,105.987,106.509,1302171.8389959,0
+TRV.US,D,20161221,000000,106.065,107.069,106.065,106.616,1811708.947584,0
+TRV.US,D,20161222,000000,106.332,106.882,105.77,106.213,1659172.3479929,0
+TRV.US,D,20161223,000000,106.223,106.509,105.83,106.213,1018304.0355765,0
+TRV.US,D,20161227,000000,106.351,106.351,105.8,106.105,698748.78053422,0
+TRV.US,D,20161228,000000,106.469,106.784,106.095,106.183,984533.90938741,0
+TRV.US,D,20161229,000000,106.174,106.646,106.036,106.37,882693.1419085,0
+TRV.US,D,20161230,000000,106.803,106.853,106.154,106.489,1166069.1671032,0
+TRV.US,D,20170103,000000,107.05,107.05,104.589,105.179,2248066.6113416,0
+TRV.US,D,20170104,000000,105.149,105.888,104.56,104.579,2044026.4034223,0
+TRV.US,D,20170105,000000,103.792,103.939,102.03,102.916,3100026.6624195,0
+TRV.US,D,20170106,000000,102.474,103.251,102.307,102.858,1761592.2757777,0
+TRV.US,D,20170109,000000,102.768,102.768,102.05,102.07,1754627.1110461,0
+TRV.US,D,20170110,000000,101.489,102.394,101.293,101.942,2022020.3439386,0
+TRV.US,D,20170111,000000,101.971,102.768,101.952,102.335,1636850.2905177,0
+TRV.US,D,20170112,000000,102,102.02,100.79,101.548,1930463.2281373,0
+TRV.US,D,20170113,000000,102.02,102.494,101.499,101.823,1774886.5449756,0
+TRV.US,D,20170117,000000,101.784,102.778,101.44,102.168,1848546.5912529,0
+TRV.US,D,20170118,000000,102.7,103.142,101.903,103.103,1709306.2930012,0
+TRV.US,D,20170119,000000,103.438,103.477,102.148,102.621,1143612.9882939,0
+TRV.US,D,20170120,000000,103.122,103.428,102.316,102.641,1405201.409208,0
+TRV.US,D,20170123,000000,102.778,102.848,102.148,102.661,1831705.2191991,0
+TRV.US,D,20170124,000000,103.113,103.664,101.017,101.637,3491439.4542959,0
+TRV.US,D,20170125,000000,102.08,103.202,102.08,102.354,1766008.1190928,0
+TRV.US,D,20170126,000000,102.335,103.005,102.335,102.748,1564479.6379741,0
+TRV.US,D,20170127,000000,102.975,103.005,102.148,102.718,1105337.6045673,0
+TRV.US,D,20170130,000000,102.641,102.641,101.922,102.207,1380711.056833,0
+TRV.US,D,20170131,000000,102.237,102.464,101.784,102.444,1699244.1447387,0
+TRV.US,D,20170201,000000,102.374,102.848,101.105,101.381,1612495.0755475,0
+TRV.US,D,20170202,000000,101.391,102.464,101.391,102.316,1243889.0068761,0
+TRV.US,D,20170203,000000,102.995,103.202,102.287,102.444,1558015.3961034,0
+TRV.US,D,20170206,000000,101.302,102.571,101.302,102.354,1135800.4205881,0
+TRV.US,D,20170207,000000,102.718,102.838,102.139,102.424,1335565.0029506,0
+TRV.US,D,20170208,000000,102.187,102.611,102.11,102.464,1040582.402011,0
+TRV.US,D,20170209,000000,102.531,103.684,102.504,103.319,1264521.338757,0
+TRV.US,D,20170210,000000,103.517,104.55,103.507,104.136,1383226.8479163,0
+TRV.US,D,20170213,000000,102.119,104.451,102.04,104.117,1744228.6433779,0
+TRV.US,D,20170214,000000,104.117,104.648,103.939,104.569,1606135.4889601,0
+TRV.US,D,20170215,000000,104.953,105.249,104.461,105.239,1628011.4913927,0
+TRV.US,D,20170216,000000,105.309,105.928,105.012,105.928,1727833.3263666,0
+TRV.US,D,20170217,000000,105.868,106.125,105.336,106.075,1534418.1698844,0
+TRV.US,D,20170221,000000,105.947,106.519,105.317,105.711,1431977.9206853,0
+TRV.US,D,20170222,000000,105.613,106.489,105.495,106.026,1362211.4573768,0
+TRV.US,D,20170223,000000,106.479,107.059,105.859,106.429,1303848.3556708,0
+TRV.US,D,20170224,000000,106.429,106.715,105.888,106.351,1952838.1212896,0
+TRV.US,D,20170227,000000,105.987,106.774,105.76,106.144,1051209.4855895,0
+TRV.US,D,20170228,000000,106.154,106.961,105.928,106.322,2260263.5241702,0
+TRV.US,D,20170301,000000,107.71,108.88,106.971,108.713,3011588.8837047,0
+TRV.US,D,20170302,000000,109.165,109.165,108.251,108.299,1760554.8675807,0
+TRV.US,D,20170303,000000,108.536,108.88,107.857,107.974,1745770.0226483,0
+TRV.US,D,20170306,000000,107.887,108.074,106.37,106.4,2779793.6882123,0
+TRV.US,D,20170307,000000,106.666,106.666,105.83,106.233,2039415.4745305,0
+TRV.US,D,20170308,000000,107.01,107.374,105.868,106.036,2507880.9727921,0
+TRV.US,D,20170309,000000,106.4,106.961,106.135,106.616,1952051.6825584,0
+TRV.US,D,20170310,000000,106.981,107.453,106.489,107.423,1465657.6165809,0
+TRV.US,D,20170313,000000,107.177,107.513,106.547,106.833,1222408.2559506,0
+TRV.US,D,20170314,000000,106.509,107.443,106.489,107.256,1033150.8608224,0
+TRV.US,D,20170315,000000,107.59,107.72,106.971,107.58,1278075.7220571,0
+TRV.US,D,20170316,000000,107.571,108.034,106.951,107.355,1333837.68274,0
+TRV.US,D,20170317,000000,107.543,107.73,106.853,107.71,3548536.5318946,0
+TRV.US,D,20170320,000000,107.571,107.571,106.715,107.02,1698851.9414439,0
+TRV.US,D,20170321,000000,107.394,107.443,106.174,106.429,1418182.7286264,0
+TRV.US,D,20170322,000000,106.636,106.863,105.977,106.725,1139199.1771203,0
+TRV.US,D,20170323,000000,106.39,106.951,105.937,106.085,1205329.12335,0
+TRV.US,D,20170324,000000,106.154,106.183,105.179,105.633,1525502.1493853,0
+TRV.US,D,20170327,000000,105.112,105.918,104.972,105.83,1243652.2624001,0
+TRV.US,D,20170328,000000,105.623,106.607,105.356,106.538,1357486.7285653,0
+TRV.US,D,20170329,000000,106.262,106.332,105.416,105.436,1296187.1825012,0
+TRV.US,D,20170330,000000,105.279,106.055,105.279,105.849,1249848.2616029,0
+TRV.US,D,20170331,000000,105.75,105.81,105.112,105.446,1274501.1852918,0
+TRV.US,D,20170403,000000,105.476,105.653,104.766,105.299,1298282.3203097,0
+TRV.US,D,20170404,000000,105.524,105.653,105.139,105.504,1031114.6551153,0
+TRV.US,D,20170405,000000,105.8,106.292,105.456,105.731,1468795.24294,0
+TRV.US,D,20170406,000000,105.82,105.888,105.13,105.446,1402305.6076784,0
+TRV.US,D,20170407,000000,104.962,105.643,104.766,105.092,1216059.846141,0
+TRV.US,D,20170410,000000,104.992,106.193,104.992,105.918,1140566.8082989,0
+TRV.US,D,20170411,000000,105.553,106.144,105.299,105.987,1443538.7732481,0
+TRV.US,D,20170412,000000,105.888,106.38,105.426,106.223,1546794.927229,0
+TRV.US,D,20170413,000000,105.957,106.213,105.279,105.436,1214599.7525276,0
+TRV.US,D,20170417,000000,106.016,106.646,105.613,106.636,999760.7450797,0
+TRV.US,D,20170418,000000,106.203,106.38,105.426,105.613,1242213.5062718,0
+TRV.US,D,20170419,000000,106.055,106.183,104.915,105.317,1202216.8987587,0
+TRV.US,D,20170420,000000,103.251,104.422,102.621,103.969,4069803.1607838,0
+TRV.US,D,20170421,000000,104.55,104.55,103.684,104.166,2385676.1161003,0
+TRV.US,D,20170424,000000,105.78,106.154,104.737,105.476,2177996.3428902,0
+TRV.US,D,20170425,000000,105.937,106.439,105.74,106.115,2016079.3784846,0
+TRV.US,D,20170426,000000,106.223,107.58,106.174,106.715,2782003.6420112,0
+TRV.US,D,20170427,000000,106.794,107.099,106.37,106.843,1895924.9524899,0
+TRV.US,D,20170428,000000,106.853,107.02,106.262,106.41,1475158.8938103,0
+TRV.US,D,20170501,000000,106.529,106.529,105.957,105.977,1898874.6057674,0
+TRV.US,D,20170502,000000,105.82,106.144,105.052,105.279,1329357.8269702,0
+TRV.US,D,20170503,000000,105.042,105.918,105.042,105.662,962085.85914385,0
+TRV.US,D,20170504,000000,106.193,106.4,105.209,105.662,1184484.4326902,0
+TRV.US,D,20170505,000000,105.839,106.115,105.495,106.095,1470712.5683739,0
+TRV.US,D,20170508,000000,106.095,106.302,105.633,105.83,1589782.8469187,0
+TRV.US,D,20170509,000000,105.75,105.967,104.766,104.915,1677895.4830059,0
+TRV.US,D,20170510,000000,104.618,105.8,104.618,105.573,1656509.2266564,0
+TRV.US,D,20170511,000000,105.102,105.613,104.678,105.446,1567286.025281,0
+TRV.US,D,20170512,000000,105.092,105.8,104.982,105.485,1289098.0571426,0
+TRV.US,D,20170515,000000,105.476,106.135,105.102,105.189,1301136.4629402,0
+TRV.US,D,20170516,000000,105.209,105.553,104.737,104.895,1336223.4167721,0
+TRV.US,D,20170517,000000,104.392,105.476,104.126,105.189,1599981.1486566,0
+TRV.US,D,20170518,000000,105.072,106.587,104.727,105.711,2427873.5327759,0
+TRV.US,D,20170519,000000,105.691,105.997,104.962,105.653,1799273.258138,0
+TRV.US,D,20170522,000000,105.681,106.813,105.563,106.4,1454969.5687597,0
+TRV.US,D,20170523,000000,106.312,106.803,106.174,106.41,1290406.7562198,0
+TRV.US,D,20170524,000000,106.509,106.853,106.322,106.744,1276730.4444343,0
+TRV.US,D,20170525,000000,107.227,108.388,107.04,108.191,2114403.5252288,0
+TRV.US,D,20170526,000000,108.074,108.368,107.877,108.132,1058233.5824226,0
+TRV.US,D,20170530,000000,107.897,108.644,107.73,108.201,1302452.2745123,0
+TRV.US,D,20170531,000000,108.329,109.304,108.044,109.215,2429646.5761687,0
+TRV.US,D,20170601,000000,109.304,109.697,108.86,109.658,1634019.5175137,0
+TRV.US,D,20170602,000000,109.628,110.002,109.324,109.471,1384398.3774473,0
+TRV.US,D,20170605,000000,109.333,109.944,109.274,109.648,1203250.2426729,0
+TRV.US,D,20170606,000000,109.5,109.697,108.457,108.467,1460822.1360618,0
+TRV.US,D,20170607,000000,108.998,109.195,108.408,108.634,1294588.9032711,0
+TRV.US,D,20170608,000000,108.565,109.559,108.358,108.91,2071282.5002758,0
+TRV.US,D,20170609,000000,108.988,110.169,108.91,110.151,1180507.5319228,0
+TRV.US,D,20170612,000000,110.131,110.702,109.747,110.572,1743791.7329715,0
+TRV.US,D,20170613,000000,110.485,110.937,110.238,110.937,1474998.3546378,0
+TRV.US,D,20170614,000000,111.203,112.768,110.897,112.59,1788616.7085089,0
+TRV.US,D,20170615,000000,112.572,113.742,112.472,113.497,2065763.2041674,0
+TRV.US,D,20170616,000000,113.929,114.047,112.816,113.899,2809156.0996521,0
+TRV.US,D,20170619,000000,113.86,113.939,112.639,112.836,1598117.6749706,0
+TRV.US,D,20170620,000000,112.906,113.624,112.866,113.24,1322790.9619576,0
+TRV.US,D,20170621,000000,113.24,113.575,112.936,113.083,1267719.9293589,0
+TRV.US,D,20170622,000000,112.768,113.2,112.758,112.876,1269766.2957732,0
+TRV.US,D,20170623,000000,112.63,113.142,111.862,112.335,2158964.3223809,0
+TRV.US,D,20170626,000000,112.286,112.768,111.98,112.58,1142242.3089032,0
+TRV.US,D,20170627,000000,112.926,112.926,112.019,112.069,1168082.003184,0
+TRV.US,D,20170628,000000,112.384,112.965,112.079,112.433,1505811.7150544,0
+TRV.US,D,20170629,000000,112.797,112.797,110.819,111.203,2169913.5003751,0
+TRV.US,D,20170630,000000,111.301,111.626,110.702,111.311,1348665.2026424,0
+TRV.US,D,20170703,000000,111.685,112.807,111.419,112.029,1060264.7077761,0
+TRV.US,D,20170705,000000,112.158,112.158,110.966,111.183,1594376.5026084,0
+TRV.US,D,20170706,000000,111.301,111.755,110.859,111.016,1153301.2225343,0
+TRV.US,D,20170707,000000,111.508,111.97,110.869,111.862,1093839.7483885,0
+TRV.US,D,20170710,000000,111.351,111.685,110.672,110.672,1725621.3404263,0
+TRV.US,D,20170711,000000,110.819,110.879,109.411,109.982,1065938.4466328,0
+TRV.US,D,20170712,000000,110.524,110.769,109.924,110.169,1175952.4869203,0
+TRV.US,D,20170713,000000,110.169,110.582,109.737,110.347,1007926.9053933,0
+TRV.US,D,20170714,000000,110.169,110.829,109.638,110.622,1571362.5009782,0
+TRV.US,D,20170717,000000,110.889,111.114,110.366,111.066,1065549.2915501,0
+TRV.US,D,20170718,000000,110.889,110.927,110.002,110.445,1600123.3985563,0
+TRV.US,D,20170719,000000,110.829,111.351,109.618,111.262,1423127.9447824,0
+TRV.US,D,20170720,000000,108.448,110.328,108.084,109.608,2504235.311077,0
+TRV.US,D,20170721,000000,109.431,110.121,108.663,110.071,1560770.9798747,0
+TRV.US,D,20170724,000000,110.169,111.351,110.121,111.193,1511139.9898689,0
+TRV.US,D,20170725,000000,112.443,112.797,111.882,112.148,1793810.8619894,0
+TRV.US,D,20170726,000000,112,112.256,110.602,110.859,1465120.1151742,0
+TRV.US,D,20170727,000000,110.228,111.066,109.815,110.76,1925622.6672646,0
+TRV.US,D,20170728,000000,110.947,112.158,110.632,111.902,1452351.1545346,0
+TRV.US,D,20170731,000000,112.197,112.836,112.029,112.699,1224530.8276682,0
+TRV.US,D,20170801,000000,113.023,113.712,112.749,113.684,1726650.6200576,0
+TRV.US,D,20170802,000000,113.497,114.293,113.073,113.22,1593890.820808,0
+TRV.US,D,20170803,000000,113.28,114.244,113.033,114.008,1228992.3941653,0
+TRV.US,D,20170804,000000,114.214,114.353,113.447,114.126,2089406.1535684,0
+TRV.US,D,20170807,000000,113.732,114.244,113.123,113.29,1146171.4543472,0
+TRV.US,D,20170808,000000,113.24,113.634,112.984,113.063,1183863.6134851,0
+TRV.US,D,20170809,000000,113.358,114.5,112.896,114.47,1824508.3903449,0
+TRV.US,D,20170810,000000,114.156,114.5,113.674,114.126,2682094.4249562,0
+TRV.US,D,20170811,000000,114.313,114.657,112.659,112.777,1745007.9696141,0
+TRV.US,D,20170814,000000,112.886,113.535,112.876,113.28,1242114.9474127,0
+TRV.US,D,20170815,000000,113.477,113.879,113.152,113.525,1295253.4135168,0
+TRV.US,D,20170816,000000,114.057,114.667,113.477,113.919,1618744.9264979,0
+TRV.US,D,20170817,000000,114.076,114.076,112.669,112.787,1821233.5944397,0
+TRV.US,D,20170818,000000,112.836,113.053,112.206,112.522,1417369.8720567,0
+TRV.US,D,20170821,000000,112.689,112.689,111.626,112.138,1148701.4704204,0
+TRV.US,D,20170822,000000,112.552,112.699,112.128,112.423,1241696.3262794,0
+TRV.US,D,20170823,000000,112.403,112.797,111.695,111.852,1076415.1517458,0
+TRV.US,D,20170824,000000,112.019,112.059,110.425,110.485,1187982.7641521,0
+TRV.US,D,20170825,000000,110.849,111.419,110.475,111.271,1513738.08268,0
+TRV.US,D,20170828,000000,109.874,110.395,107.71,108.398,2881400.7594275,0
+TRV.US,D,20170829,000000,107.867,109.057,107.58,108.201,1678053.9900369,0
+TRV.US,D,20170830,000000,108.378,108.663,106.99,107.168,1533612.4258096,0
+TRV.US,D,20170831,000000,107.374,107.463,105.701,106.607,2451332.5733781,0
+TRV.US,D,20170901,000000,107.109,107.109,105.289,105.495,1758541.0154292,0
+TRV.US,D,20170905,000000,104.688,104.718,101.361,101.538,4152412.7578938,0
+TRV.US,D,20170906,000000,102.07,104.156,101.558,103.585,4048813.1720121,0
+TRV.US,D,20170907,000000,103.192,103.526,100.692,101.961,3068069.206381,0
+TRV.US,D,20170908,000000,101.528,106.951,101.331,105.997,4761392.7070801,0
+TRV.US,D,20170911,000000,109.333,112.148,108.299,108.467,3886266.243765,0
+TRV.US,D,20170912,000000,108.457,109.047,107.384,108.398,2046958.7834976,0
+TRV.US,D,20170913,000000,108.171,108.398,106.912,107.561,1763685.3814448,0
+TRV.US,D,20170914,000000,107.523,107.523,105.122,106.174,2048179.0844229,0
+TRV.US,D,20170915,000000,106.735,107.256,105.74,106.833,3428460.3433446,0
+TRV.US,D,20170918,000000,106.853,107.177,106.332,106.853,1207290.1398244,0
+TRV.US,D,20170919,000000,106.774,107.473,106.626,106.725,1410271.6020616,0
+TRV.US,D,20170920,000000,107.168,107.974,106.125,107.917,1682603.9546859,0
+TRV.US,D,20170921,000000,108.064,108.792,107.227,107.543,1332414.1676723,0
+TRV.US,D,20170922,000000,107.543,108.112,107.148,108.024,1341715.2789713,0
+TRV.US,D,20170925,000000,107.954,108.86,107.6,108.565,1283944.5464905,0
+TRV.US,D,20170926,000000,108.565,109.314,108.181,108.476,1466126.0251792,0
+TRV.US,D,20170927,000000,109.294,109.294,108.408,108.496,1235124.3809131,0
+TRV.US,D,20170928,000000,108.339,109.117,108.191,108.693,1239413.2153891,0
+TRV.US,D,20170929,000000,108.516,109.057,107.907,108.438,1452682.3935867,0
+TRV.US,D,20171002,000000,108.762,109.304,107.739,109.165,1648052.4701192,0
+TRV.US,D,20171003,000000,109.155,109.53,108.319,109.5,1441100.203539,0
+TRV.US,D,20171004,000000,109.51,109.982,109.137,109.648,945530.00296006,0
+TRV.US,D,20171005,000000,109.717,110.524,109.5,110.131,1283087.9988802,0
+TRV.US,D,20171006,000000,110.268,110.966,109.934,110.73,1301659.7393569,0
+TRV.US,D,20171009,000000,110.318,111.094,110.041,110.622,817650.39134084,0
+TRV.US,D,20171010,000000,110.562,111.449,110.455,111.439,1093477.0111443,0
+TRV.US,D,20171011,000000,111.213,111.803,111.084,111.193,1196665.0883874,0
+TRV.US,D,20171012,000000,111.508,111.97,111.066,111.449,1092989.2972025,0
+TRV.US,D,20171013,000000,111.645,112.58,111.341,112.138,1228157.1840399,0
+TRV.US,D,20171016,000000,112.719,114.717,112.355,114.047,1995011.1522682,0
+TRV.US,D,20171017,000000,113.702,114.086,112.846,113.899,1969478.3113425,0
+TRV.US,D,20171018,000000,113.939,115.218,113.722,115.09,2250052.0135131,0
+TRV.US,D,20171019,000000,114.864,117.875,113.506,117.875,3356355.9013276,0
+TRV.US,D,20171020,000000,118.613,118.703,117.315,118.004,2076841.423142,0
+TRV.US,D,20171023,000000,118.378,119.017,117.609,119.008,2022486.7203954,0
+TRV.US,D,20171024,000000,118.653,118.968,117.462,117.895,1928412.7974402,0
+TRV.US,D,20171025,000000,118.052,118.112,116.616,116.646,1840313.3702724,0
+TRV.US,D,20171026,000000,117.462,117.619,115.74,116.794,1684260.1499467,0
+TRV.US,D,20171027,000000,116.39,116.547,115.11,115.986,1789069.8760465,0
+TRV.US,D,20171030,000000,115.898,117.609,115.78,117.384,1784067.7599306,0
+TRV.US,D,20171031,000000,117.039,117.669,117.039,117.245,1694539.7373415,0
+TRV.US,D,20171101,000000,118.594,118.643,117.394,118.142,1976607.0634589,0
+TRV.US,D,20171102,000000,118.545,120.13,117.679,119.224,2449188.6641755,0
+TRV.US,D,20171103,000000,119.008,119.264,117.6,118.004,1230127.3451507,0
+TRV.US,D,20171106,000000,118.201,118.416,117.561,118.112,830358.38773773,0
+TRV.US,D,20171107,000000,118.368,118.998,118.368,118.368,1689253.1214262,0
+TRV.US,D,20171108,000000,118.506,119.087,118.112,118.171,1768066.6783556,0
+TRV.US,D,20171109,000000,117.836,119.569,117.235,119.067,1528722.077472,0
+TRV.US,D,20171110,000000,118.623,120.09,118.033,119.972,2380517.5250946,0
+TRV.US,D,20171113,000000,119.627,119.873,117.905,118.004,3098552.3438163,0
+TRV.US,D,20171114,000000,117.581,118.594,116.557,118.486,2047356.067146,0
+TRV.US,D,20171115,000000,117.836,118.801,117.492,118.358,2074588.7943731,0
+TRV.US,D,20171116,000000,118.052,118.21,115.671,115.789,2629242.4907929,0
+TRV.US,D,20171117,000000,115.681,115.77,114.805,114.992,2679857.0372481,0
+TRV.US,D,20171120,000000,115.011,115.267,114.028,114.854,1759730.8342332,0
+TRV.US,D,20171121,000000,115.386,115.956,115.09,115.641,1248892.1390628,0
+TRV.US,D,20171122,000000,115.504,115.75,114.805,115.081,880864.21462662,0
+TRV.US,D,20171124,000000,115.1,115.307,114.697,114.904,344980.3924724,0
+TRV.US,D,20171127,000000,114.864,115.858,114.746,115.514,1524565.3321886,0
+TRV.US,D,20171128,000000,115.337,117.895,115.071,117.728,2057680.3616522,0
+TRV.US,D,20171129,000000,118.416,119.519,117.778,119.067,2002274.0257185,0
+TRV.US,D,20171130,000000,119.676,120.799,118.456,120.002,2419196.2888942,0
+TRV.US,D,20171201,000000,120.612,120.769,118.703,120.563,2880421.2672609,0
+TRV.US,D,20171204,000000,120.75,122.087,120.208,120.69,2471877.5231778,0
+TRV.US,D,20171205,000000,121.409,121.498,119.609,119.776,1653821.7196227,0
+TRV.US,D,20171206,000000,120.14,120.513,119.599,119.815,1180348.0088211,0
+TRV.US,D,20171207,000000,119.322,119.618,118.565,118.811,1221532.4029966,0
+TRV.US,D,20171208,000000,119.027,119.067,118.181,119.017,1219530.7436938,0
+TRV.US,D,20171211,000000,119.175,119.244,117.955,118.506,1093803.1698429,0
+TRV.US,D,20171212,000000,118.191,119.786,118.152,119.559,1578717.8368634,0
+TRV.US,D,20171213,000000,119.579,119.579,118.555,118.86,1492970.6133944,0
+TRV.US,D,20171214,000000,119.254,119.392,117.335,117.984,1427454.3738748,0
+TRV.US,D,20171215,000000,118.565,120.434,118.279,120.05,3562860.0807237,0
+TRV.US,D,20171218,000000,120.67,122.167,119.863,120.336,1902195.1248547,0
+TRV.US,D,20171219,000000,121.034,121.576,120.09,120.622,1533883.7166897,0
+TRV.US,D,20171220,000000,121.438,121.438,119.963,120.366,1202537.9771037,0
+TRV.US,D,20171221,000000,120.917,121.212,116.991,119.637,1048759.7391025,0
+TRV.US,D,20171222,000000,119.863,120.02,119.165,119.599,988150.10505196,0
+TRV.US,D,20171226,000000,120.06,120.68,119.382,119.943,634601.18826397,0
+TRV.US,D,20171227,000000,120.09,120.267,119.499,119.933,1062362.8937967,0
+TRV.US,D,20171228,000000,120.356,120.76,119.953,120.72,785171.69102694,0
+TRV.US,D,20171229,000000,121.044,121.478,120.386,120.7,912829.7992309,0
+TRV.US,D,20180102,000000,121.301,121.301,117,117.432,2684305.3948258,0
+TRV.US,D,20180103,000000,116.981,118.152,116.981,117.826,1469900.7278749,0
+TRV.US,D,20180104,000000,118.526,119.017,117.787,117.826,1343385.6992221,0
+TRV.US,D,20180105,000000,117.984,117.984,116.921,117.6,1285582.4524786,0
+TRV.US,D,20180108,000000,117.6,117.826,116.665,116.991,1509480.746396,0
+TRV.US,D,20180109,000000,117.994,119.412,117.629,117.885,2338973.441887,0
+TRV.US,D,20180110,000000,117.915,118.388,117.315,117.561,1316593.9466841,0
+TRV.US,D,20180111,000000,117.541,118.249,117.177,117.768,1175836.654859,0
+TRV.US,D,20180112,000000,118.407,120.14,117.482,119.893,2258755.6752334,0
+TRV.US,D,20180116,000000,120.227,121.054,119.618,120.602,2031290.9731162,0
+TRV.US,D,20180117,000000,121.566,122.264,120.612,121.803,1944061.302478,0
+TRV.US,D,20180118,000000,121.95,122.551,121.192,122.207,1734948.8695637,0
+TRV.US,D,20180119,000000,122.61,122.797,121.635,122.698,1816216.2372631,0
+TRV.US,D,20180122,000000,122.324,124.017,122.187,124.017,3277161.3178811,0
+TRV.US,D,20180123,000000,128.416,130.779,127.059,130.148,5611336.8738652,0
+TRV.US,D,20180124,000000,130.739,131.762,130.158,131.359,2665964.3024008,0
+TRV.US,D,20180125,000000,131.201,132.472,130.769,132.126,2473844.6360765,0
+TRV.US,D,20180126,000000,132.963,133.652,131.949,132.983,2847678.3885619,0
+TRV.US,D,20180129,000000,133.061,133.22,132.195,132.549,2090692.49909,0
+TRV.US,D,20180130,000000,132.333,133.869,131.723,132.353,2693781.2702873,0
+TRV.US,D,20180131,000000,131.989,133.642,131.448,133.435,2335184.5142014,0
+TRV.US,D,20180201,000000,133.21,133.927,132.422,133.485,2239056.0962662,0
+TRV.US,D,20180202,000000,133.22,133.987,131.536,131.674,2576329.592387,0
+TRV.US,D,20180205,000000,130.492,131.605,124.234,125.956,3707443.8948507,0
+TRV.US,D,20180206,000000,121.91,125.67,121.33,125.336,4418451.568527,0
+TRV.US,D,20180207,000000,124.667,128.091,124.568,126.487,3404705.6261653,0
+TRV.US,D,20180208,000000,125.956,126.369,120.07,120.159,3520606.7801589,0
+TRV.US,D,20180209,000000,120.947,122.944,118.142,121.97,4093592.4243673,0
+TRV.US,D,20180212,000000,122.147,123.84,121.094,122.944,2702006.3627023,0
+TRV.US,D,20180213,000000,122.491,123.525,121.665,123.318,1357680.7980714,0
+TRV.US,D,20180214,000000,122.481,125.366,122.481,125.099,2142967.3050888,0
+TRV.US,D,20180215,000000,126.34,126.576,124.518,125.366,1575162.6054416,0
+TRV.US,D,20180216,000000,125.415,126.28,124.952,125.621,2161911.9435168,0
+TRV.US,D,20180220,000000,124.992,125.286,123.171,123.742,1716237.9273995,0
+TRV.US,D,20180221,000000,123.948,125.405,123.259,123.279,1499590.314084,0
+TRV.US,D,20180222,000000,123.397,124.588,122.217,122.491,1957708.1482129,0
+TRV.US,D,20180223,000000,123.102,124.47,122.423,124.381,2247161.2923369,0
+TRV.US,D,20180226,000000,124.785,127.63,124.785,126.871,2033424.7216118,0
+TRV.US,D,20180227,000000,127.373,127.64,125.543,125.976,2100782.0812617,0
+TRV.US,D,20180228,000000,126.359,127.039,123.584,123.672,1643447.6376518,0
+TRV.US,D,20180301,000000,124.056,124.548,122.068,123.652,2676757.0055051,0
+TRV.US,D,20180302,000000,122.807,123.515,121.704,122.728,2072376.8084328,0
+TRV.US,D,20180305,000000,122.826,124.922,122.551,124.224,2138610.3938751,0
+TRV.US,D,20180306,000000,124.715,125.966,123.968,125.828,1650448.3648584,0
+TRV.US,D,20180307,000000,124.962,125.208,122.384,123.584,1999454.4294925,0
+TRV.US,D,20180308,000000,124.283,125.089,123.614,124.942,1852505.2027475,0
+TRV.US,D,20180309,000000,125.415,127.413,125.059,127.294,1597629.9610287,0
+TRV.US,D,20180312,000000,127.757,128.151,126.064,126.566,1359017.9471286,0
+TRV.US,D,20180313,000000,127.284,127.58,125.69,125.857,1506289.2682892,0
+TRV.US,D,20180314,000000,126.724,126.724,124.371,124.825,1436560.399597,0
+TRV.US,D,20180315,000000,125.444,126.852,124.695,125.66,1474169.2409366,0
+TRV.US,D,20180316,000000,125.366,127.107,125.247,126.428,4421088.2720251,0
+TRV.US,D,20180319,000000,126.419,126.419,124.853,125.237,1693840.6806916,0
+TRV.US,D,20180320,000000,125.808,127.126,125.395,126.556,1088600.8877966,0
+TRV.US,D,20180321,000000,126.625,127.61,125.592,126.242,1471468.5249837,0
+TRV.US,D,20180322,000000,125.228,125.798,123.515,123.574,2630471.9363546,0
+TRV.US,D,20180323,000000,123.781,124.027,120.553,120.67,1890165.8636935,0
+TRV.US,D,20180326,000000,122.157,123.781,121.823,123.633,1525391.3976776,0
+TRV.US,D,20180327,000000,124.518,124.518,121.606,122.324,1691291.3592748,0
+TRV.US,D,20180328,000000,122.678,124.657,122.087,124.155,1998922.0084393,0
+TRV.US,D,20180329,000000,124.785,125.189,123.859,124.224,1540449.5656318,0
+TRV.US,D,20180402,000000,123.909,124.106,118.88,120.622,2476587.0109286,0
+TRV.US,D,20180403,000000,121.124,122.807,120.622,122.551,1645585.4504301,0
+TRV.US,D,20180404,000000,120.769,124.174,120.346,124.017,1654112.3158465,0
+TRV.US,D,20180405,000000,124.538,125.247,123.475,124.618,1352183.8555186,0
+TRV.US,D,20180406,000000,123.938,124.845,122.03,122.777,1943519.7367885,0
+TRV.US,D,20180409,000000,123.23,124.47,122.068,122.767,1965568.4712421,0
+TRV.US,D,20180410,000000,124.076,124.588,122.678,123.318,1524942.2944228,0
+TRV.US,D,20180411,000000,121.498,122.688,121.35,122.167,1028752.2907095,0
+TRV.US,D,20180412,000000,122.875,123.722,122.304,122.816,1223126.6179441,0
+TRV.US,D,20180413,000000,123.761,123.997,121.311,121.91,1152092.0983868,0
+TRV.US,D,20180416,000000,123.072,123.712,121.91,123.072,1514627.144553,0
+TRV.US,D,20180417,000000,123.859,124.351,122.571,122.865,2031630.3407341,0
+TRV.US,D,20180418,000000,123.239,123.377,120.917,122.068,1563884.2205367,0
+TRV.US,D,20180419,000000,121.448,123.042,121.35,122.167,1918360.809885,0
+TRV.US,D,20180420,000000,122.423,123.298,121.537,122.404,1596851.6508631,0
+TRV.US,D,20180423,000000,122.648,123.181,121.685,122.767,1923229.8207375,0
+TRV.US,D,20180424,000000,118.201,119.815,117.009,118.87,3518941.4402617,0
+TRV.US,D,20180425,000000,118.004,119.224,117.522,118.279,2079249.5107297,0
+TRV.US,D,20180426,000000,118.398,119.273,117.629,118.938,1914709.0517454,0
+TRV.US,D,20180427,000000,118.398,119.676,118.043,119.135,1237614.7702286,0
+TRV.US,D,20180430,000000,119.776,120.179,117.609,117.718,1913921.5969435,0
+TRV.US,D,20180501,000000,117.679,117.679,116.005,117.265,1413765.8692406,0
+TRV.US,D,20180502,000000,116.754,117.009,113.831,114.776,2465802.4363898,0
+TRV.US,D,20180503,000000,113.998,114.323,111.951,113.899,2535038.5107865,0
+TRV.US,D,20180504,000000,113.338,116.684,113.152,116.015,1727532.5694358,0
+TRV.US,D,20180507,000000,115.947,116.133,115.198,115.405,1366995.1182896,0
+TRV.US,D,20180508,000000,115.395,115.937,114.383,115.1,1385042.5662788,0
+TRV.US,D,20180509,000000,115.74,116.478,115.021,116.055,1302218.5782485,0
+TRV.US,D,20180510,000000,116.232,117.325,115.789,117.088,1024769.2935179,0
+TRV.US,D,20180511,000000,117.187,118.152,116.852,117.403,1170051.1482241,0
+TRV.US,D,20180514,000000,117.629,117.875,116.025,116.292,1365004.6357646,0
+TRV.US,D,20180515,000000,115.602,116.606,115.257,116.153,1729896.9659829,0
+TRV.US,D,20180516,000000,116.124,116.784,115.858,116.429,939565.66787974,0
+TRV.US,D,20180517,000000,116.292,117.039,115.986,116.951,903024.71685863,0
+TRV.US,D,20180518,000000,116.991,116.991,115.858,116.143,1102285.3281479,0
+TRV.US,D,20180521,000000,116.941,118.052,116.31,117.315,1148714.6793396,0
+TRV.US,D,20180522,000000,117.305,118.142,116.813,117.551,859898.6115521,0
+TRV.US,D,20180523,000000,117.275,117.394,116.39,117.108,1213777.7513216,0
+TRV.US,D,20180524,000000,116.991,117.058,115.711,116.881,914482.94627957,0
+TRV.US,D,20180525,000000,116.449,117.6,116.419,117.216,946289.00778204,0
+TRV.US,D,20180529,000000,116.183,116.439,114.086,114.677,1947919.322972,0
+TRV.US,D,20180530,000000,115.583,116.951,115.327,116.449,1423725.3943612,0
+TRV.US,D,20180531,000000,116.202,116.232,114.253,114.963,2001239.6657337,0
+TRV.US,D,20180601,000000,116.133,116.272,115.14,115.671,1119113.4912825,0
+TRV.US,D,20180604,000000,116.232,116.754,115.858,116.025,1189396.1185127,0
+TRV.US,D,20180605,000000,115.641,115.858,114.559,115.573,1543996.6684878,0
+TRV.US,D,20180606,000000,116.193,116.724,114.185,115.198,2670302.9243416,0
+TRV.US,D,20180607,000000,115.544,117.068,114.864,116.794,1625971.2214028,0
+TRV.US,D,20180608,000000,116.991,118.466,116.587,118.171,1785049.2842386,0
+TRV.US,D,20180611,000000,118.191,118.339,117.374,117.422,897560.28856869,0
+TRV.US,D,20180612,000000,117.432,117.797,116.173,116.616,1209359.8758651,0
+TRV.US,D,20180613,000000,117.029,117.728,116.301,116.744,1300333.7670775,0
+TRV.US,D,20180614,000000,116.951,117.068,115.858,115.947,1354519.8020858,0
+TRV.US,D,20180615,000000,115.257,116.478,114.973,116.429,3646350.6111412,0
+TRV.US,D,20180618,000000,115.248,115.434,114.076,114.814,1877715.9492574,0
+TRV.US,D,20180619,000000,113.899,115.524,113.899,115.347,1281709.1909239,0
+TRV.US,D,20180620,000000,115.898,115.918,112.423,112.492,1602877.966257,0
+TRV.US,D,20180621,000000,111.922,112.453,110.562,111.114,1771038.6851886,0
+TRV.US,D,20180622,000000,111.765,112.777,111.301,111.961,2019259.6798137,0
+TRV.US,D,20180625,000000,111.862,112.433,110.198,111.331,1894244.3715319,0
+TRV.US,D,20180626,000000,111.41,111.951,110.268,110.357,1458891.6017088,0
+TRV.US,D,20180627,000000,110.268,111.134,109.165,109.215,1173110.5371383,0
+TRV.US,D,20180628,000000,108.95,110.553,108.654,110.189,1406519.2529216,0
+TRV.US,D,20180629,000000,110.228,111.587,109.854,110.081,1356311.1347513,0
+TRV.US,D,20180702,000000,109.835,110.189,109.264,110.131,1217258.8095813,0
+TRV.US,D,20180703,000000,110.769,111.616,110.375,110.505,732401.04252066,0
+TRV.US,D,20180705,000000,111.094,111.154,109.628,110.337,1435626.6306126,0
+TRV.US,D,20180706,000000,110.347,111.39,109.638,110.869,1119016.964565,0
+TRV.US,D,20180709,000000,111.419,113.023,111.183,112.836,1256348.0659485,0
+TRV.US,D,20180710,000000,113.013,113.515,112.826,113.26,1519040.9557267,0
+TRV.US,D,20180711,000000,112.797,113.083,112.079,112.552,1333849.8755886,0
+TRV.US,D,20180712,000000,113.791,113.791,112.61,113.397,1441664.1227842,0
+TRV.US,D,20180713,000000,113.545,114.126,112.886,113.979,1002404.5610727,0
+TRV.US,D,20180716,000000,114.303,115.415,113.969,115.376,1223725.0835935,0
+TRV.US,D,20180717,000000,115.721,116.487,115.081,115.888,2253951.6929062,0
+TRV.US,D,20180718,000000,115.918,117.394,115.514,117,1623407.6749959,0
+TRV.US,D,20180719,000000,114.293,114.736,112.158,112.669,3106979.6343028,0
+TRV.US,D,20180720,000000,112.384,113.506,111.882,112.689,2089221.2286988,0
+TRV.US,D,20180723,000000,112.975,112.975,111.213,111.803,1838680.544638,0
+TRV.US,D,20180724,000000,112.286,112.826,111.508,112.295,2110103.513975,0
+TRV.US,D,20180725,000000,112.305,113.791,111.548,113.654,2572376.0612459,0
+TRV.US,D,20180726,000000,114.5,117.108,113.851,116.527,2504179.4271878,0
+TRV.US,D,20180727,000000,116.951,118.456,116.734,117.639,2185447.1894223,0
+TRV.US,D,20180730,000000,117.442,118.781,117.118,117.984,1653072.8755079,0
+TRV.US,D,20180731,000000,118.142,118.269,116.794,117.128,1865980.3325321,0
+TRV.US,D,20180801,000000,117.029,117.384,115.995,116.045,1542859.6853609,0
+TRV.US,D,20180802,000000,115.257,115.947,114.293,115.504,1976399.7850337,0
+TRV.US,D,20180803,000000,115.327,116.724,114.943,116.724,2092162.7534104,0
+TRV.US,D,20180806,000000,116.744,117.442,116.636,117,1715808.1294883,0
+TRV.US,D,20180807,000000,117.432,118.013,116.803,116.951,908420.05234017,0
+TRV.US,D,20180808,000000,116.881,116.881,116.183,116.282,1589748.3005146,0
+TRV.US,D,20180809,000000,116.173,117.108,115.74,116.597,954790.4714306,0
+TRV.US,D,20180810,000000,115.838,116.232,114.834,115.956,1064239.576402,0
+TRV.US,D,20180813,000000,115.808,116.409,114.834,115.248,1344363.1592472,0
+TRV.US,D,20180814,000000,115.16,115.189,114.028,114.766,1271004.8859713,0
+TRV.US,D,20180815,000000,114.383,116.163,114.224,115.868,1401826.0223021,0
+TRV.US,D,20180816,000000,116.33,117.866,116.212,117.295,1471726.6069446,0
+TRV.US,D,20180817,000000,117.148,117.718,116.646,117.354,1849381.8013784,0
+TRV.US,D,20180820,000000,117.659,118.466,117.422,118.269,1274524.5549182,0
+TRV.US,D,20180821,000000,118.092,119.017,117.836,118.526,1408279.0873951,0
+TRV.US,D,20180822,000000,118.693,118.693,116.33,116.459,1204368.936527,0
+TRV.US,D,20180823,000000,116.537,116.881,116.025,116.557,1239471.1314197,0
+TRV.US,D,20180824,000000,117.048,117.6,116.871,117.432,1311541.0270325,0
+TRV.US,D,20180827,000000,118.623,119.077,118.191,118.693,1419737.316816,0
+TRV.US,D,20180828,000000,118.84,119.479,118.84,119.027,1173369.63517,0
+TRV.US,D,20180829,000000,119.322,119.913,118.742,119.382,1138487.9276218,0
+TRV.US,D,20180830,000000,119.292,119.362,117.984,118.476,1402396.0379717,0
+TRV.US,D,20180831,000000,118.269,118.535,117.591,118.436,1114391.8106832,0
+TRV.US,D,20180904,000000,118.526,119.008,117.905,118.909,1082191.5137443,0
+TRV.US,D,20180905,000000,118.811,119.972,118.811,119.332,1343954.6988209,0
+TRV.US,D,20180906,000000,119.175,120.06,118.87,119.312,1415829.508857,0
+TRV.US,D,20180907,000000,119.057,119.589,117.639,117.758,1436342.9604648,0
+TRV.US,D,20180910,000000,117.128,117.265,114.894,115.524,2033569.0036529,0
+TRV.US,D,20180911,000000,114.51,116.133,113.801,115.74,1985278.2109164,0
+TRV.US,D,20180912,000000,115.74,116.035,114.313,114.854,1933733.9597597,0
+TRV.US,D,20180913,000000,116.32,117.148,115.631,116.616,1561401.9597869,0
+TRV.US,D,20180914,000000,116.774,117.787,116.478,117.679,1319859.597953,0
+TRV.US,D,20180917,000000,117.875,118.21,117.305,117.571,1100524.4776037,0
+TRV.US,D,20180918,000000,117.669,119.254,117.235,118.919,1627920.0450286,0
+TRV.US,D,20180919,000000,119.185,120.838,118.928,119.933,1624926.7007106,0
+TRV.US,D,20180920,000000,120.69,121.862,120.484,121.438,1807035.0223081,0
+TRV.US,D,20180921,000000,121.713,121.763,120.563,121.695,3025271.2919145,0
+TRV.US,D,20180924,000000,121.695,121.695,120.149,120.237,1166249.0116192,0
+TRV.US,D,20180925,000000,120.484,120.484,118.713,118.84,932933.77434152,0
+TRV.US,D,20180926,000000,119.254,119.254,116.961,117.226,1455058.9829825,0
+TRV.US,D,20180927,000000,117.128,117.609,116.292,116.881,924061.44488302,0
+TRV.US,D,20180928,000000,116.507,117.6,116.055,117.403,1605063.5343588,0
+TRV.US,D,20181001,000000,117.669,118.249,116.439,116.744,1506500.6109973,0
+TRV.US,D,20181002,000000,116.487,117.315,116.075,117.235,1448416.9287371,0
+TRV.US,D,20181003,000000,117.836,117.984,116.842,117.265,1709272.7626678,0
+TRV.US,D,20181004,000000,117.561,118.456,117.265,118.398,1372809.0749046,0
+TRV.US,D,20181005,000000,117.846,118.988,117.512,117.797,961669.27015187,0
+TRV.US,D,20181008,000000,117.679,119.903,117.6,119.175,1090111.7849456,0
+TRV.US,D,20181009,000000,119.057,119.499,117.965,119.105,955840.07247626,0
+TRV.US,D,20181010,000000,118.496,119.115,115.868,116.005,1830169.9363531,0
+TRV.US,D,20181011,000000,115.838,115.858,111.862,112.542,2694001.7576318,0
+TRV.US,D,20181012,000000,112.492,113.22,109.924,111.922,2571172.0174521,0
+TRV.US,D,20181015,000000,111.626,112.866,111.351,111.675,1441875.4654924,0
+TRV.US,D,20181016,000000,112.089,113.003,111.626,112.906,1361751.1773442,0
+TRV.US,D,20181017,000000,112.926,115.13,112.768,114.431,2327541.6303046,0
+TRV.US,D,20181018,000000,114.608,115.238,111.97,113.26,3114143.9488942,0
+TRV.US,D,20181019,000000,112.562,114.756,112.276,114.146,2258709.9520513,0
+TRV.US,D,20181022,000000,113.988,114.627,112.246,112.325,1561528.968626,0
+TRV.US,D,20181023,000000,110.889,112.777,110.72,112.069,2210529.9110225,0
+TRV.US,D,20181024,000000,111.755,111.961,109.776,110.012,2531823.6630532,0
+TRV.US,D,20181025,000000,110.415,110.702,108.978,109.727,2560835.5300974,0
+TRV.US,D,20181026,000000,109.559,110.553,108.299,109.766,3948981.1763311,0
+TRV.US,D,20181029,000000,111.183,112.709,110.041,110.74,2566250.1709223,0
+TRV.US,D,20181030,000000,111.301,114.086,110.534,113.959,2449232.355216,0
+TRV.US,D,20181031,000000,114.263,114.913,113.152,113.25,2388152.2804258,0
+TRV.US,D,20181101,000000,113.113,113.447,112.286,113.319,1458204.7379074,0
+TRV.US,D,20181102,000000,114.677,114.894,112.226,113.053,1808479.8748608,0
+TRV.US,D,20181105,000000,113.28,115.307,113.28,114.52,1213212.8160056,0
+TRV.US,D,20181106,000000,114.273,116.459,114.205,116.409,1752814.4408956,0
+TRV.US,D,20181107,000000,116.881,118.013,116.055,117.935,1604499.6151135,0
+TRV.US,D,20181108,000000,117.718,119.027,117.649,118.574,2076220.6039368,0
+TRV.US,D,20181109,000000,118.713,119.322,117.935,118.613,1523859.1630437,0
+TRV.US,D,20181112,000000,117.955,118.407,114.795,114.992,1982457.5986196,0
+TRV.US,D,20181113,000000,114.844,116.105,114.421,114.776,1568647.5600353,0
+TRV.US,D,20181114,000000,115.1,115.425,110.662,111.361,3483676.674055,0
+TRV.US,D,20181115,000000,110.889,113.702,109.864,113.692,2661610.4393993,0
+TRV.US,D,20181116,000000,113.113,116.577,112.876,116.557,3020429.7149711,0
+TRV.US,D,20181119,000000,116.704,118.181,116.409,118.142,2339983.4161749,0
+TRV.US,D,20181120,000000,118.535,118.683,116.095,116.193,2091919.9125103,0
+TRV.US,D,20181121,000000,115.937,117.265,115.248,115.661,1660690.3576369,0
+TRV.US,D,20181123,000000,115.366,115.573,114.363,114.588,448278.20535254,0
+TRV.US,D,20181126,000000,115.602,117.984,115.12,117.984,2044115.817645,0
+TRV.US,D,20181127,000000,117.541,118.181,116.133,117.325,1407631.8503514,0
+TRV.US,D,20181128,000000,117.245,118.574,116.517,118.309,1744815.9322495,0
+TRV.US,D,20181129,000000,117.718,118.781,117.029,118.239,1790379.5911945,0
+TRV.US,D,20181130,000000,118.033,118.526,116.497,118.013,2367109.4559772,0
+TRV.US,D,20181203,000000,118.181,118.506,115.534,117.778,1764616.1022172,0
+TRV.US,D,20181204,000000,117.875,118.142,114.166,114.667,2365498.9838985,0
+TRV.US,D,20181206,000000,113.594,114.421,110.198,113.515,3066595.9038484,0
+TRV.US,D,20181207,000000,113.515,114.923,111.902,112.552,1844143.9568573,0
+TRV.US,D,20181210,000000,112.453,112.552,109.727,112.029,1684325.1784722,0
+TRV.US,D,20181211,000000,112.659,113.31,109.677,110.169,2061112.6485179,0
+TRV.US,D,20181212,000000,111.301,112.305,110.228,111.144,1870081.1939264,0
+TRV.US,D,20181213,000000,111.154,111.655,109.924,110.682,1407964.1054744,0
+TRV.US,D,20181214,000000,109.608,110.632,109.264,109.766,2303262.6206378,0
+TRV.US,D,20181217,000000,109.924,110.927,108.85,109.244,2008563.5034268,0
+TRV.US,D,20181218,000000,109.648,110.268,107.867,108.654,1861193.6234071,0
+TRV.US,D,20181219,000000,108.959,110.839,107.69,108.516,2008794.1514785,0
+TRV.US,D,20181220,000000,107.935,108.792,106.509,106.843,2878735.6059495,0
+TRV.US,D,20181221,000000,107.296,109.589,105.672,105.701,4966721.2926624,0
+TRV.US,D,20181224,000000,105.122,105.543,102.541,102.571,1476394.4357963,0
+TRV.US,D,20181226,000000,102.454,106.715,101.154,106.715,2120630.0065528,0
+TRV.US,D,20181227,000000,105.436,108.094,104.412,108.064,1984387.1169019,0
+TRV.US,D,20181228,000000,108.516,109.087,107.286,107.71,1522542.3354007,0
+TRV.US,D,20181231,000000,107.917,109.077,107.523,109.077,1270705.1451112,0
+TRV.US,D,20190102,000000,107.01,107.66,105.947,106.892,1969164.3454925,0
+TRV.US,D,20190103,000000,106.607,106.823,104.795,104.992,2072398.1459177,0
+TRV.US,D,20190104,000000,106.242,108.161,105.76,108.074,1969604.3041108,0
+TRV.US,D,20190107,000000,107.68,108.89,107.217,107.757,1188880.9706617,0
+TRV.US,D,20190108,000000,108.733,108.86,106.42,107.336,1541380.286404,0
+TRV.US,D,20190109,000000,108.054,108.91,107.453,108.074,1924699.0589873,0
+TRV.US,D,20190110,000000,107.954,109.618,107.837,109.55,1165423.962201,0
+TRV.US,D,20190111,000000,109.205,110.061,108.625,109.697,921565.97521397,0
+TRV.US,D,20190114,000000,109.185,110.169,109.117,109.795,1544626.6323294,0
+TRV.US,D,20190115,000000,109.747,110.996,109.747,110.957,1507913.965358,0
+TRV.US,D,20190116,000000,111.361,111.626,110.375,111.37,1482030.5800366,0
+TRV.US,D,20190117,000000,110.799,112.019,110.475,111.97,1217795.2949174,0
+TRV.US,D,20190118,000000,112.689,113.3,111.783,112.936,2112305.3392082,0
+TRV.US,D,20190122,000000,112.492,114.313,110.534,111.419,2366979.398926,0
+TRV.US,D,20190123,000000,111.715,112.266,109.825,112.049,2205467.8467346,0
+TRV.US,D,20190124,000000,111.793,113.348,111.626,113.27,1779778.9254546,0
+TRV.US,D,20190125,000000,113.87,114.904,113.417,113.841,2165984.3549311,0
+TRV.US,D,20190128,000000,113.142,113.988,112.6,113.889,1410348.8234357,0
+TRV.US,D,20190129,000000,113.614,114.283,113.27,113.692,1400577.271397,0
+TRV.US,D,20190130,000000,113.584,114.923,113.003,114.637,1847230.7796808,0
+TRV.US,D,20190131,000000,114.214,114.569,113.27,114.333,1778614.5084185,0
+TRV.US,D,20190201,000000,114.776,115.248,113.988,115.208,1168991.3864713,0
+TRV.US,D,20190204,000000,115.208,115.218,113.879,114.786,1333062.4207867,0
+TRV.US,D,20190205,000000,114.864,114.983,114.176,114.913,1434361.6225759,0
+TRV.US,D,20190206,000000,114.736,114.736,113.732,114.343,1652305.7421203,0
+TRV.US,D,20190207,000000,114.047,115.504,113.969,115.464,1190087.0465969,0
+TRV.US,D,20190208,000000,115.248,115.464,113.497,114.559,1375423.4248469,0
+TRV.US,D,20190211,000000,114.786,114.786,113.25,114.234,1767934.589163,0
+TRV.US,D,20190212,000000,115.15,115.995,114.854,115.898,1898869.5254137,0
+TRV.US,D,20190213,000000,116.39,117.609,116.163,116.616,1483279.3309418,0
+TRV.US,D,20190214,000000,115.789,116.527,114.963,115.611,1390562.878458,0
+TRV.US,D,20190215,000000,116.626,117.345,116.459,117.265,1432361.9954144,0
+TRV.US,D,20190219,000000,116.871,117.915,116.587,117.581,1602218.5363647,0
+TRV.US,D,20190220,000000,117.531,118.516,117.462,118.152,1959613.2807982,0
+TRV.US,D,20190221,000000,118.319,118.407,117.619,118.229,1348098.235185,0
+TRV.US,D,20190222,000000,118.594,119.599,118.388,119.342,1562230.0574173,0
+TRV.US,D,20190225,000000,119.589,121.261,119.589,120.67,2252051.6406746,0
+TRV.US,D,20190226,000000,120.651,121.94,120.553,121.379,2501917.6537826,0
+TRV.US,D,20190227,000000,120.956,121.517,120.631,120.779,1482330.3208967,0
+TRV.US,D,20190228,000000,120.75,121.202,120.424,121.054,1910075.7692981,0
+TRV.US,D,20190301,000000,121.606,122.354,120.651,121.163,1493655.4450543,0
+TRV.US,D,20190304,000000,121.36,121.743,119.244,120.356,996844.62213583,0
+TRV.US,D,20190305,000000,120.612,120.966,119.569,120.847,1453935.2087749,0
+TRV.US,D,20190306,000000,120.867,121.468,119.933,120.04,984559.31115521,0
+TRV.US,D,20190307,000000,119.963,120.09,118.998,119.766,1252828.3970016,0
+TRV.US,D,20190308,000000,119.382,120.12,119.095,120.03,1259362.7477515,0
+TRV.US,D,20190311,000000,121.054,121.321,120.434,120.809,1411693.0849878,0
+TRV.US,D,20190312,000000,121.124,121.743,120.68,121.586,1055878.3305118,0
+TRV.US,D,20190313,000000,121.832,122.658,121.626,121.862,1298438.7951994,0
+TRV.US,D,20190314,000000,121.98,122.314,121.517,121.9,1130392.892258,0
+TRV.US,D,20190315,000000,122.284,123.397,121.793,122.934,2306506.9344216,0
+TRV.US,D,20190318,000000,123.358,123.82,123.052,123.614,1495644.9115086,0
+TRV.US,D,20190319,000000,124.184,124.676,121.498,121.793,1829208.7334594,0
+TRV.US,D,20190320,000000,121.92,121.92,120.247,120.326,1462105.4333713,0
+TRV.US,D,20190321,000000,119.726,123.181,119.342,123.111,1667256.2065789,0
+TRV.US,D,20190322,000000,122.708,124.845,122.571,123.584,2568126.8535277,0
+TRV.US,D,20190325,000000,123.771,124.381,123.111,123.624,1248116.8771094,0
+TRV.US,D,20190326,000000,124.234,124.548,122.728,123.652,1638504.4536371,0
+TRV.US,D,20190327,000000,123.791,125.463,123.652,124.922,1308457.2524212,0
+TRV.US,D,20190328,000000,125.237,125.67,124.096,125.424,799439.35596697,0
+TRV.US,D,20190329,000000,126.192,126.546,125.179,125.66,1449960.3401489,0
+TRV.US,D,20190401,000000,126.035,126.969,125.848,126.457,1688998.0876774,0
+TRV.US,D,20190402,000000,126.763,126.763,125.119,125.336,1146313.7042468,0
+TRV.US,D,20190403,000000,125.985,125.985,124.155,125.129,1224685.2704165,0
+TRV.US,D,20190404,000000,125.424,125.503,124.588,125.049,1217302.500622,0
+TRV.US,D,20190405,000000,125.059,125.592,124.705,124.942,1190217.1036481,0
+TRV.US,D,20190408,000000,125.336,125.336,124.106,124.499,1098365.3273404,0
+TRV.US,D,20190409,000000,124.135,124.135,123.111,123.849,1503747.0593674,0
+TRV.US,D,20190410,000000,124.076,124.411,123.308,124.106,1365053.4071587,0
+TRV.US,D,20190411,000000,124.361,124.972,123.751,124.862,1043413.1750152,0
+TRV.US,D,20190412,000000,125.493,126.31,125.247,126.192,1198766.3226202,0
+TRV.US,D,20190415,000000,126.27,126.359,125.129,125.316,850451.18607052,0
+TRV.US,D,20190416,000000,125.857,126.959,125.631,126.724,1133567.0971629,0
+TRV.US,D,20190417,000000,126.664,126.664,124.431,124.49,1565803.578112,0
+TRV.US,D,20190418,000000,127.107,129.647,126.438,127.275,2400474.169952,0
+TRV.US,D,20190422,000000,125.139,127.019,125.109,125.139,1368764.0973995,0
+TRV.US,D,20190423,000000,125.513,126.586,125.326,126.448,1517074.8588986,0
+TRV.US,D,20190424,000000,127.039,127.964,126.015,127.51,1267435.4295594,0
+TRV.US,D,20190425,000000,126.635,127.865,125.72,127.52,1232337.2989497,0
+TRV.US,D,20190426,000000,127.58,128.643,127.58,128.456,847976.03781571,0
+TRV.US,D,20190429,000000,128.711,130.051,128.623,129.597,1073832.2999955,0
+TRV.US,D,20190430,000000,129.941,131.812,129.735,131.713,1701240.7236881,0
+TRV.US,D,20190501,000000,131.585,132.088,130.975,131.074,1363593.3135454,0
+TRV.US,D,20190502,000000,131.369,131.93,130.168,130.729,1147014.7930382,0
+TRV.US,D,20190503,000000,130.877,132.126,130.345,131.329,1210707.1856294,0
+TRV.US,D,20190506,000000,130.098,131.782,129.518,131.398,1058487.6001006,0
+TRV.US,D,20190507,000000,130.847,131.743,129.371,129.824,1299987.2869648,0
+TRV.US,D,20190508,000000,129.637,130.759,129.45,129.657,1103819.5949232,0
+TRV.US,D,20190509,000000,129.027,130.218,128.239,129.941,1013048.9178533,0
+TRV.US,D,20190510,000000,129.331,131.939,128.967,131.89,1062187.1135635,0
+TRV.US,D,20190513,000000,130.444,131.752,130.051,131.379,1759281.7309784,0
+TRV.US,D,20190514,000000,131.064,134.096,131.064,133.495,1937567.5945566,0
+TRV.US,D,20190515,000000,132.894,134.567,132.589,134.213,1562048.1807599,0
+TRV.US,D,20190516,000000,134.086,135.828,134.086,135.06,1840819.3734871,0
+TRV.US,D,20190517,000000,133.731,136.053,133.642,135.138,1878942.346607,0
+TRV.US,D,20190520,000000,135.148,136.369,134.903,135.738,1572391.7806096,0
+TRV.US,D,20190521,000000,135.906,136.359,134.617,135.118,1517987.2903981,0
+TRV.US,D,20190522,000000,135.128,135.828,134.617,135.551,1205213.2912888,0
+TRV.US,D,20190523,000000,134.971,135.109,133.298,134.617,1968151.3229925,0
+TRV.US,D,20190524,000000,135.03,135.67,134.44,135.531,1003462.2906841,0
+TRV.US,D,20190528,000000,135.591,136.319,133.996,134.006,1357753.9551627,0
+TRV.US,D,20190529,000000,133.544,133.721,131.655,132.903,1620833.9678821,0
+TRV.US,D,20190530,000000,133.307,134.006,132.362,133.514,1166453.2418324,0
+TRV.US,D,20190531,000000,132.973,134.056,132.372,133.377,1534061.5290644,0
+TRV.US,D,20190603,000000,133.307,134.528,132.706,134.479,1777918.4999807,0
+TRV.US,D,20190604,000000,135.01,135.414,134.302,135.187,1651927.7638153,0
+TRV.US,D,20190605,000000,135.661,137.284,135.521,137.274,1609925.4327164,0
+TRV.US,D,20190606,000000,136.998,137.107,135.906,136.517,1961234.9296548,0
+TRV.US,D,20190607,000000,136.28,138.219,136.28,137.746,1365446.6265243,0
+TRV.US,D,20190610,000000,137.598,138.101,137.146,137.559,1289043.1893242,0
+TRV.US,D,20190611,000000,138.199,138.259,136.998,137.431,1051211.5177309,0
+TRV.US,D,20190612,000000,137.746,138.73,137.688,137.933,1113735.4290031,0
+TRV.US,D,20190613,000000,137.992,138.239,136.861,137.648,1637016.9261145,0
+TRV.US,D,20190614,000000,137.895,138.76,137.068,138.297,1220144.4504039,0
+TRV.US,D,20190617,000000,138.465,138.661,137.865,138.12,891451.67144723,0
+TRV.US,D,20190618,000000,138.062,139.567,137.785,138.494,1442678.1613549,0
+TRV.US,D,20190619,000000,138.484,140.039,138.484,139.656,1096468.3233208,0
+TRV.US,D,20190620,000000,140.059,140.483,138.947,140.207,1011938.3525649,0
+TRV.US,D,20190621,000000,140.246,141.142,139.302,139.557,2514446.8217341,0
+TRV.US,D,20190624,000000,139.783,141.073,139.646,140.039,1063936.7873299,0
+TRV.US,D,20190625,000000,140.039,141.536,139.557,141.073,1407658.2681899,0
+TRV.US,D,20190626,000000,140.857,141.112,136.92,136.998,1635019.3310944,0
+TRV.US,D,20190627,000000,135.828,137.736,135.679,137.441,1753645.586738,0
+TRV.US,D,20190628,000000,137.992,138.681,136.781,137.736,2518382.0636022,0
+TRV.US,D,20190701,000000,139.006,139.509,138.091,139.499,1244815.6633657,0
+TRV.US,D,20190702,000000,139.763,140.797,139.332,140.787,994012.83306107,0
+TRV.US,D,20190703,000000,141.309,142.431,140.994,142.146,666423.50689784,0
+TRV.US,D,20190705,000000,141.693,142.087,140.493,141.95,664472.6511305,0
+TRV.US,D,20190708,000000,141.85,142.107,141.358,141.683,839583.29373335,0
+TRV.US,D,20190709,000000,141.132,141.536,140.433,141.368,915477.67950677,0
+TRV.US,D,20190710,000000,142.146,142.54,141.191,141.25,811097.75131818,0
+TRV.US,D,20190711,000000,140.915,141.259,139.282,140.423,1013644.3352905,0
+TRV.US,D,20190712,000000,140.877,141.378,139.843,141.309,941922.95193192,0
+TRV.US,D,20190715,000000,141.112,142.755,141.112,142.628,1002405.5771434,0
+TRV.US,D,20190716,000000,142.677,142.884,141.958,142.401,953052.99051282,0
+TRV.US,D,20190717,000000,141.91,142.017,140.344,140.374,1025311.8752782,0
+TRV.US,D,20190718,000000,140.344,140.827,139.616,140.67,828250.04101002,0
+TRV.US,D,20190719,000000,139.705,140.384,138.346,138.396,1491827.5338431,0
+TRV.US,D,20190722,000000,138.346,138.947,137.549,137.914,1299970.0137626,0
+TRV.US,D,20190723,000000,136.821,138.169,133.927,135.866,2138709.9688049,0
+TRV.US,D,20190724,000000,135.955,137.392,135.287,137.107,1420386.5860011,0
+TRV.US,D,20190725,000000,136.3,137.294,135.621,136.811,1290572.3757459,0
+TRV.US,D,20190726,000000,136.684,138.416,135.651,138.129,1028682.1818304,0
+TRV.US,D,20190729,000000,137.875,139.125,136.851,137.018,1352809.7550773,0
+TRV.US,D,20190730,000000,136.467,137.756,135.67,135.975,1307687.0708214,0
+TRV.US,D,20190731,000000,136.604,137.107,134.597,135.08,1755969.3404568,0
+TRV.US,D,20190801,000000,134.774,136.487,134.006,134.282,1674988.5046984,0
+TRV.US,D,20190802,000000,135.344,136.113,134.006,135.344,1566139.8975177,0
+TRV.US,D,20190805,000000,134.764,135.847,132.265,132.589,1806596.0797605,0
+TRV.US,D,20190806,000000,132.402,134.538,131.546,134.459,1445170.5828118,0
+TRV.US,D,20190807,000000,132.884,136.369,131.841,135.748,1688747.1182115,0
+TRV.US,D,20190808,000000,136.211,137.058,134.715,136.545,1784716.013045,0
+TRV.US,D,20190809,000000,136.821,137.845,135.945,137.314,1504410.5535423,0
+TRV.US,D,20190812,000000,136.851,137.559,134.734,134.784,1142196.5857212,0
+TRV.US,D,20190813,000000,135.09,137.136,134.499,136.545,1207974.9714844,0
+TRV.US,D,20190814,000000,135.187,136.162,132.126,132.166,1697180.5051224,0
+TRV.US,D,20190815,000000,132.126,134.725,131.782,134.114,1306828.4910696,0
+TRV.US,D,20190816,000000,134.666,135.541,133.899,135.257,1710213.6441472,0
+TRV.US,D,20190819,000000,136.497,136.722,135.444,135.945,1497605.9279831,0
+TRV.US,D,20190820,000000,135.985,136.781,134.863,134.971,983241.46744155,0
+TRV.US,D,20190821,000000,135.197,135.838,134.734,135.464,922309.73897527,0
+TRV.US,D,20190822,000000,135.995,136.507,134.774,136.162,756369.13454959,0
+TRV.US,D,20190823,000000,135.718,137.048,132.806,133.337,1552864.9336635,0
+TRV.US,D,20190826,000000,134.124,135.808,133.77,135.728,974876.15726841,0
+TRV.US,D,20190827,000000,136.585,136.881,135.148,135.502,1071549.1891053,0
+TRV.US,D,20190828,000000,135.315,135.728,134.183,134.843,1170847.7476624,0
+TRV.US,D,20190829,000000,135.709,136.142,134.744,135.364,1251329.6927013,0
+TRV.US,D,20190830,000000,136.024,136.29,134.636,135.384,1117856.6118116,0
+TRV.US,D,20190903,000000,134.725,135.975,134.282,135.935,1152510.7195202,0
+TRV.US,D,20190904,000000,136.781,138.436,136.192,138.336,1067411.7491654,0
+TRV.US,D,20190905,000000,139.793,140.59,139.085,139.783,1335313.0174141,0
+TRV.US,D,20190906,000000,139.823,141.546,139.735,140.797,1386247.6261436,0
+TRV.US,D,20190909,000000,141.516,142.057,137.077,138.229,1790486.2786192,0
+TRV.US,D,20190910,000000,137.855,138.129,134.803,135.748,1758805.1938144,0
+TRV.US,D,20190911,000000,135.109,135.551,133.642,135.444,1554737.551986,0
+TRV.US,D,20190912,000000,136.31,137.914,135.945,137.342,1467142.0958914,0
+TRV.US,D,20190913,000000,137.431,137.618,134.843,135.502,1761748.7506675,0
+TRV.US,D,20190916,000000,134.961,136.359,134.794,135.531,1253467.5054796,0
+TRV.US,D,20190917,000000,135.661,137.175,135.424,136.378,1433574.1677741,0
+TRV.US,D,20190918,000000,135.09,136.142,134.016,135.661,1387523.8109579,0
+TRV.US,D,20190919,000000,135.945,137.451,135.906,136.083,1033645.6872592,0
+TRV.US,D,20190920,000000,135.738,137.372,135.296,135.483,2620093.7901008,0
+TRV.US,D,20190923,000000,135.394,136.507,135.08,135.718,913193.55254584,0
+TRV.US,D,20190924,000000,136.034,137.254,135.611,135.906,1143391.4848787,0
+TRV.US,D,20190925,000000,135.995,136.152,135.03,135.995,916942.85347368,0
+TRV.US,D,20190926,000000,136.043,137.451,135.975,137.155,867168.59749754,0
+TRV.US,D,20190927,000000,137.579,137.698,136.29,137.077,1300030.9780053,0
+TRV.US,D,20190930,000000,137.058,138.366,137.058,137.717,971926.50399104,0
+TRV.US,D,20191001,000000,138.269,138.543,134.784,134.813,1351752.0254659,0
+TRV.US,D,20191002,000000,134.124,134.351,131.29,131.881,1502076.6391165,0
+TRV.US,D,20191003,000000,131.645,131.89,130.295,131.261,1338074.6976097,0
+TRV.US,D,20191004,000000,131.526,134.489,131.329,134.243,1330446.0387028,0
+TRV.US,D,20191007,000000,133.977,133.977,132.492,132.579,966022.11708273,0
+TRV.US,D,20191008,000000,131.92,131.92,130.218,130.248,1248532.4500307,0
+TRV.US,D,20191009,000000,131.005,131.211,130.238,130.867,784547.82360967,0
+TRV.US,D,20191010,000000,130.739,132.068,130.395,131.103,914669.9032906,0
+TRV.US,D,20191011,000000,132.5,133.239,131.91,132.068,1282543.3849785,0
+TRV.US,D,20191014,000000,131.92,132.706,131.684,132.539,662290.1312408,0
+TRV.US,D,20191015,000000,132.894,133.839,132.569,132.716,948372.96881265,0
+TRV.US,D,20191016,000000,132.294,132.362,131.103,132.048,986089.51364771,0
+TRV.US,D,20191017,000000,132.078,132.313,130.071,130.108,1201498.5367652,0
+TRV.US,D,20191018,000000,130.365,131.211,129.864,130.926,1624947.0221249,0
+TRV.US,D,20191021,000000,131.516,131.743,130.965,131.438,1865295.500872,0
+TRV.US,D,20191022,000000,121.98,123.869,120.237,120.543,3892576.0428874,0
+TRV.US,D,20191023,000000,120.464,123.22,120.11,122.404,2103011.3404041,0
+TRV.US,D,20191024,000000,122.581,122.944,121.369,121.733,1385605.4694534,0
+TRV.US,D,20191025,000000,121.379,121.743,119.933,120.799,1449249.0906504,0
+TRV.US,D,20191028,000000,121.104,121.517,119.696,119.766,1647061.8011748,0
+TRV.US,D,20191029,000000,119.529,120.297,118.82,119.412,2365256.1429982,0
+TRV.US,D,20191030,000000,119.579,120.661,119.244,120.199,1461146.2626191,0
+TRV.US,D,20191031,000000,119.853,121.448,119.431,121.389,2012605.4327197,0
+TRV.US,D,20191101,000000,121.823,121.862,120.189,121.074,1085093.4116983,0
+TRV.US,D,20191104,000000,121.468,121.882,120.257,120.592,1195127.7734,0
+TRV.US,D,20191105,000000,120.582,122.236,120.543,121.576,1717371.8623142,0
+TRV.US,D,20191106,000000,121.586,122.807,121.409,122.59,1683865.9145104,0
+TRV.US,D,20191107,000000,122.915,123.938,122.835,123.2,1439955.0918464,0
+TRV.US,D,20191108,000000,122.944,124.066,122.728,123.437,1405404.6233503,0
+TRV.US,D,20191111,000000,123.2,124.056,123.013,123.672,1424226.3172222,0
+TRV.US,D,20191112,000000,123.81,123.849,122.678,123.495,1134344.3912576,0
+TRV.US,D,20191113,000000,122.915,124.48,122.738,124.234,1172781.3302276,0
+TRV.US,D,20191114,000000,123.958,124.568,123.427,124.066,1099259.469567,0
+TRV.US,D,20191115,000000,124.007,124.765,123.495,123.692,1565588.171121,0
+TRV.US,D,20191118,000000,123.771,124.805,123.761,124.391,1389408.622129,0
+TRV.US,D,20191119,000000,124.725,125.66,124.46,125.453,1954608.1164702,0
+TRV.US,D,20191120,000000,124.853,125.68,124.528,125.424,1404763.482731,0
+TRV.US,D,20191121,000000,125.916,125.956,123.909,124.765,1328719.7345629,0
+TRV.US,D,20191122,000000,124.785,125.493,124.47,125.139,1320158.3227423,0
+TRV.US,D,20191125,000000,125.552,125.906,124.922,125.041,1253813.9855924,0
+TRV.US,D,20191126,000000,124.892,126.782,124.775,126.596,1973183.9212297,0
+TRV.US,D,20191127,000000,126.959,127.176,126.093,126.724,1141803.3663556,0
+TRV.US,D,20191129,000000,126.714,127.068,126.428,126.625,565004.40876447,0
+TRV.US,D,20191202,000000,126.871,127.126,125.266,125.266,1702949.7546261,0
+TRV.US,D,20191203,000000,124.853,125.109,123.82,124.695,2018612.44277,0
+TRV.US,D,20191204,000000,123.584,125.483,123.475,125.179,1406808.8330746,0
+TRV.US,D,20191205,000000,125.415,125.415,124.135,124.411,1549363.5539894,0
+TRV.US,D,20191206,000000,125.266,126.113,124.853,125.7,1709882.405095,0
+TRV.US,D,20191209,000000,126.093,126.409,125.621,126.232,1075363.5185588,0
+TRV.US,D,20191210,000000,126.232,126.537,125.936,126.32,889267.11941611,0
+TRV.US,D,20191211,000000,126.045,126.419,125.109,125.444,1352278.3500949,0
+TRV.US,D,20191212,000000,125.434,126.93,125.139,126.389,1147115.3840387,0
+TRV.US,D,20191213,000000,125.916,126.92,125.906,126.428,1057681.8560259,0
+TRV.US,D,20191216,000000,126.782,127.423,126.428,126.891,1408774.9299026,0
+TRV.US,D,20191217,000000,127.019,127.914,126.901,127.658,1162688.6998438,0
+TRV.US,D,20191218,000000,127.836,127.836,125.729,126.428,1698224.0097438,0
+TRV.US,D,20191219,000000,126.182,127.176,125.887,127.156,1868906.6161831,0
+TRV.US,D,20191220,000000,127.817,128.249,126.753,127.117,2872281.5247858,0
+TRV.US,D,20191223,000000,127.471,127.471,126.359,126.94,1076335.8982303,0
+TRV.US,D,20191224,000000,127.136,127.136,126.33,126.576,521744.18212392,0
+TRV.US,D,20191226,000000,126.674,126.999,126.556,126.979,995560.30875567,0
+TRV.US,D,20191227,000000,127.166,127.57,126.684,127.471,659401.44220615,0
+TRV.US,D,20191230,000000,127.649,127.649,126.428,127.176,857650.04706611,0
+TRV.US,D,20191231,000000,126.999,127.658,126.842,127.62,821079.62999436,0
+TRV.US,D,20200102,000000,128.161,128.357,126.852,128.151,1199046.7581367,0
+TRV.US,D,20200103,000000,127.226,128.013,127.039,127.687,995194.52329929,0
+TRV.US,D,20200106,000000,126.861,127.865,126.419,127.836,1022552.2272239,0
+TRV.US,D,20200107,000000,126.625,127.303,125.887,125.946,1292994.6883237,0
+TRV.US,D,20200108,000000,126.655,128.328,126.27,127.284,2084949.6674249,0
+TRV.US,D,20200109,000000,127.373,128.485,127.373,128.259,1318459.4525116,0
+TRV.US,D,20200110,000000,126.546,127.156,126.103,126.29,1441457.8604297,0
+TRV.US,D,20200113,000000,126.29,126.989,126.133,126.959,1118793.4290083,0
+TRV.US,D,20200114,000000,126.714,128.2,126.714,127.323,1594006.6528692,0
+TRV.US,D,20200115,000000,127.176,128.554,126.999,128.21,971387.98651359,0
+TRV.US,D,20200116,000000,128.574,129.509,128.397,129.391,1340539.6851573,0
+TRV.US,D,20200117,000000,129.518,131.438,129.381,131.133,1647125.8136297,0
+TRV.US,D,20200121,000000,131.172,131.9,130.788,131.3,1722217.5035405,0
+TRV.US,D,20200122,000000,131.674,132.176,130.906,131.723,1778000.8017084,0
+TRV.US,D,20200123,000000,126.979,128.574,124.391,125.022,3902700.1714634,0
+TRV.US,D,20200124,000000,124.628,125.68,124.508,125.582,1883527.8737309,0
+TRV.US,D,20200127,000000,125.179,126.497,124.47,124.628,1630688.8377193,0
+TRV.US,D,20200128,000000,125.316,125.887,125.169,125.218,1392670.2091149,0
+TRV.US,D,20200129,000000,125.326,125.366,123.879,124.184,1363843.2669406,0
+TRV.US,D,20200130,000000,123.555,125.109,123.111,125.031,1513207.6937681,0
+TRV.US,D,20200131,000000,124.558,125.326,122.471,122.658,1980189.72879,0
+TRV.US,D,20200203,000000,123.465,125.109,123.249,124.508,1604249.6617184,0
+TRV.US,D,20200204,000000,125.237,126.035,123.437,123.535,1654230.1800491,0
+TRV.US,D,20200205,000000,124.745,127.51,124.745,127.453,1507248.4390415,0
+TRV.US,D,20200206,000000,127.934,128.574,127.166,127.176,1006340.8190116,0
+TRV.US,D,20200207,000000,127.088,127.55,126.015,126.724,966045.48670911,0
+TRV.US,D,20200210,000000,126.724,126.969,125.926,126.93,866792.65133404,0
+TRV.US,D,20200211,000000,127.029,128.151,126.428,128.023,1118221.3811972,0
+TRV.US,D,20200212,000000,128.21,128.318,126.448,126.467,885125.61519338,0
+TRV.US,D,20200213,000000,126.645,127.826,126.015,127.55,995002.48593469,0
+TRV.US,D,20200214,000000,127.019,128.731,126.94,128.367,1053371.684065,0
+TRV.US,D,20200218,000000,128.121,128.318,126.507,126.615,1294344.0302294,0
+TRV.US,D,20200219,000000,126.714,126.881,125.012,125.336,1365256.6213011,0
+TRV.US,D,20200220,000000,124.853,125.276,123.555,124.853,1748252.283398,0
+TRV.US,D,20200221,000000,125.089,126.113,124.155,125.946,1577187.634371,0
+TRV.US,D,20200224,000000,124.431,126.33,124.234,124.962,1962528.3876714,0
+TRV.US,D,20200225,000000,124.952,125.031,121.823,121.872,2091628.3002159,0
+TRV.US,D,20200226,000000,122.324,123.161,119.795,119.795,1841319.2802775,0
+TRV.US,D,20200227,000000,118.663,120.257,115.592,115.611,2886563.4147159,0
+TRV.US,D,20200228,000000,113.348,114.373,109.392,111.626,4030793.1579321,0
+TRV.US,D,20200302,000000,111.626,118.988,111.203,118.978,3595020.7509047,0
+TRV.US,D,20200303,000000,118.88,119.833,115.888,116.764,2891621.414721,0
+TRV.US,D,20200304,000000,117.659,122.59,116.774,122.571,2600426.7253963,0
+TRV.US,D,20200305,000000,118.948,120.513,118.152,119.302,2624436.4763244,0
+TRV.US,D,20200306,000000,115.74,117.206,114.116,116.33,2736970.371978,0
+TRV.US,D,20200309,000000,108.93,111.144,106.262,109.008,3900574.5515335,0
+TRV.US,D,20200310,000000,111.233,112.355,106.735,112.158,2788339.8589723,0
+TRV.US,D,20200311,000000,108.506,109.165,104.284,105.623,3232947.0008418,0
+TRV.US,D,20200312,000000,99.0778,103.812,94.9452,95.8398,3716080.4959039,0
+TRV.US,D,20200313,000000,100.839,100.869,93.0388,100.79,3840438.4064349,0
+TRV.US,D,20200316,000000,91.7809,92.3725,79.5959,79.8223,5044642.7395065,0
+TRV.US,D,20200317,000000,81.7069,90.7033,75.413,90.4308,5783633.0005955,0
+TRV.US,D,20200318,000000,84.6526,87.7015,72.2145,76.6236,4199547.2621597,0
+TRV.US,D,20200319,000000,76.1265,81.0869,72.7134,80.7326,3387541.1436248,0
+TRV.US,D,20200320,000000,80.8064,88.3384,79.6923,83.9587,6342822.4366743,0
+TRV.US,D,20200323,000000,82.1675,86.7637,81.7069,82.88,5240747.4351638,0
+TRV.US,D,20200324,000000,85.6564,88.5066,81.3791,87.9269,4577245.1315634,0
+TRV.US,D,20200325,000000,87.5795,89.0706,82.2226,86.4635,4425902.4150592,0
+TRV.US,D,20200326,000000,87.3157,92.7957,84.5129,92.5516,4942560.147198,0
+TRV.US,D,20200327,000000,88.9868,96.63,88.9299,93.7523,3289662.0358526,0
+TRV.US,D,20200330,000000,93.6579,96.6104,90.2339,96.2257,2914454.5557644,0
+TRV.US,D,20200331,000000,94.4915,95.4028,92.8705,93.1875,3113124.82997,0
+TRV.US,D,20200401,000000,88.8835,91.9876,88.545,89.297,3393003.5397734,0
+TRV.US,D,20200402,000000,88.6848,92.7957,88.0766,91.164,1974787.2808135,0
+TRV.US,D,20200403,000000,90.1315,91.285,87.176,88.0677,1902152.4498847,0
+TRV.US,D,20200406,000000,91.9227,93.3193,90.7733,92.8419,3243784.4110577,0
+TRV.US,D,20200407,000000,96.1193,97.7373,94.4255,94.5299,2072581.0386458,0
+TRV.US,D,20200408,000000,95.3063,98.9501,93.9118,98.4281,1580093.5966077,0
+TRV.US,D,20200409,000000,99.7363,104.766,99.1758,102.925,1805422.5180879,0
+TRV.US,D,20200413,000000,102.808,103.054,99.2549,99.8159,1323570.2881937,0
+TRV.US,D,20200414,000000,100.584,102.709,99.7363,101.311,2263339.1702159,0
+TRV.US,D,20200415,000000,96.64,98.7038,95.642,95.8299,2126590.2773503,0
+TRV.US,D,20200416,000000,95.6322,95.8781,92.8321,93.6195,1834870.2794674,0
+TRV.US,D,20200417,000000,96.8958,98.812,95.8102,98.5562,2173298.0319172,0
+TRV.US,D,20200420,000000,96.886,97.3722,93.892,95.4599,2350722.2675316,0
+TRV.US,D,20200421,000000,92.3824,99.9433,90.5616,95.4599,3250852.1989313,0
+TRV.US,D,20200422,000000,97.0907,97.9233,94.208,95.4697,2424429.0530617,0
+TRV.US,D,20200423,000000,95.4313,96.5917,94.0289,94.2169,1953529.0493739,0
+TRV.US,D,20200424,000000,94.6332,94.8134,92.5232,94.5663,2270892.63989,0
+TRV.US,D,20200427,000000,95.3929,97.2363,95.1459,96.5129,1498144.4454606,0
+TRV.US,D,20200428,000000,98.4578,99.1074,96.5129,97.8159,2033590.3411378,0
+TRV.US,D,20200429,000000,99.3143,100.269,97.4637,99.4221,1514087.611005,0
+TRV.US,D,20200430,000000,97.7963,98.1034,94.6519,94.9363,2035058.5633169,0
+TRV.US,D,20200501,000000,93.3114,93.6293,89.7073,90.0921,2751075.4656041,0
+TRV.US,D,20200504,000000,89.3157,91.0399,87.6524,90.9002,1767261.9503516,0
+TRV.US,D,20200505,000000,91.5655,93.4502,90.7584,90.8441,1917635.3353964,0
+TRV.US,D,20200506,000000,91.5655,91.7535,87.4437,87.5027,1395922.6514646,0
+TRV.US,D,20200507,000000,88.3571,91.8283,88.3571,89.8589,1421247.1978943,0
+TRV.US,D,20200508,000000,91.4533,91.5655,89.5862,91.3037,1199552.7613515,0
+TRV.US,D,20200511,000000,90.6364,90.7131,88.603,89.5862,1083548.9842158,0
+TRV.US,D,20200512,000000,89.7732,90.7319,88.0677,88.1336,2039612.5922488,0
+TRV.US,D,20200513,000000,87.1111,87.3257,83.9765,84.2865,2094764.9105043,0
+TRV.US,D,20200514,000000,82.7294,85.3189,79.8223,84.624,2826899.7424983,0
+TRV.US,D,20200515,000000,83.696,84.8131,82.2895,84.7087,3574344.7279831,0
+TRV.US,D,20200518,000000,88.1602,90.1413,87.7015,89.3894,1818907.8085795,0
+TRV.US,D,20200519,000000,88.9121,89.1739,87.1662,87.485,1704368.1893402,0
+TRV.US,D,20200520,000000,88.7143,90.1877,87.9556,89.6158,1956998.9308559,0
+TRV.US,D,20200521,000000,89.1089,94.5476,89.0421,93.0201,3191503.5086346,0
+TRV.US,D,20200522,000000,93.1333,94.0003,92.1117,93.892,1818194.5269397,0
+TRV.US,D,20200526,000000,97.2953,98.0837,96.3585,96.945,3028366.2433038,0
+TRV.US,D,20200527,000000,100.357,100.702,98.5168,100.21,1853354.6378628,0
+TRV.US,D,20200528,000000,101.765,102.03,99.9731,100.908,2162563.2448433,0
+TRV.US,D,20200529,000000,99.7264,102,99.1174,100.357,3170239.1807706,0
+TRV.US,D,20200601,000000,100.18,102.521,98.8908,102.384,1840875.2573762,0
+TRV.US,D,20200602,000000,103.241,104.54,101.823,104.117,1914796.4338267,0
+TRV.US,D,20200603,000000,106.016,107.877,105.543,107.384,1891569.0573469,0
+TRV.US,D,20200604,000000,106.902,110.702,105.947,110.692,1807407.9202594,0
+TRV.US,D,20200605,000000,113.742,117.512,112.739,116.646,3336555.7313598,0
+TRV.US,D,20200608,000000,117.245,120.179,116.881,120.06,3377671.032727,0
+TRV.US,D,20200609,000000,117.354,119.903,117.009,118.416,3045131.4100542,0
+TRV.US,D,20200610,000000,116.852,117.718,114.244,114.253,3576755.863783,0
+TRV.US,D,20200611,000000,109.904,110.859,104.225,104.373,3750289.5646407,0
+TRV.US,D,20200612,000000,108.309,109.127,104.382,107.01,1996414.3459216,0
+TRV.US,D,20200615,000000,103.398,109.421,102.139,108.438,2057126.6031141,0
+TRV.US,D,20200616,000000,112.797,112.797,107.807,109.658,1637730.2077545,0
+TRV.US,D,20200617,000000,110.298,110.298,108.142,108.408,1406938.8901257,0
+TRV.US,D,20200618,000000,107.533,110.091,107.177,109.589,1176655.607853,0
+TRV.US,D,20200619,000000,111.193,111.193,108.831,110.051,5035999.0259582,0
+TRV.US,D,20200622,000000,108.841,110.258,107.907,109.737,2083929.5324299,0
+TRV.US,D,20200623,000000,111.301,111.842,109.53,109.697,1825693.1287954,0
+TRV.US,D,20200624,000000,108.191,108.28,105.199,106.567,3202913.982732,0
+TRV.US,D,20200625,000000,106.262,108.418,105.317,108.221,1284403.8104524,0
+TRV.US,D,20200626,000000,106.941,108.024,104.373,104.805,2664148.5840381,0
+TRV.US,D,20200629,000000,106.125,107.099,104.698,106.607,1230208.6308077,0
+TRV.US,D,20200630,000000,106.193,108.094,105.859,107.71,1550938.4635932,0
+TRV.US,D,20200701,000000,107.62,108.378,105.947,106.223,985470.72658401,0
+TRV.US,D,20200702,000000,108.625,109.54,105.928,106.183,1101666.5410842,0
+TRV.US,D,20200706,000000,108.841,109.874,107.01,108.171,1408470.1086889,0
+TRV.US,D,20200707,000000,107.266,107.483,105.74,106.203,1294765.699575,0
+TRV.US,D,20200708,000000,105.681,107.443,105.279,106.863,1685137.0189713,0
+TRV.US,D,20200709,000000,107.059,107.059,102.995,103.911,1595732.957009,0
+TRV.US,D,20200710,000000,104.097,107.877,104.068,107.503,1137001.41617,0
+TRV.US,D,20200713,000000,108.211,109.914,106.567,107.877,1313302.8936475,0
+TRV.US,D,20200714,000000,107.897,112.345,107.05,111.932,2425395.336309,0
+TRV.US,D,20200715,000000,114.608,114.776,111.41,112.512,1575243.8910986,0
+TRV.US,D,20200716,000000,112.403,115.848,112.187,113.781,1448086.7057557,0
+TRV.US,D,20200717,000000,114.106,114.106,111.97,112.532,1378366.9817,0
+TRV.US,D,20200720,000000,112.266,113.684,111.577,112.148,1243574.0249553,0
+TRV.US,D,20200721,000000,112.797,114.904,112.6,113.702,1408706.8531649,0
+TRV.US,D,20200722,000000,112.768,115.731,112.403,115.425,1395712.3248271,0
+TRV.US,D,20200723,000000,114.894,115.484,110.957,111.99,2252875.6740221,0
+TRV.US,D,20200724,000000,112.768,113.752,111.006,111.675,1633926.0390081,0
+TRV.US,D,20200727,000000,111.046,111.281,109.392,110.121,1323122.2010096,0
+TRV.US,D,20200728,000000,109.884,110.702,108.486,108.615,1429995.5667259,0
+TRV.US,D,20200729,000000,108.476,110.72,107.935,110.337,1094570.3032305,0
+TRV.US,D,20200730,000000,108.102,110.189,106.951,109.471,1200592.2016899,0
+TRV.US,D,20200731,000000,108.811,109.333,106.292,108.024,1458397.7913427,0
+TRV.US,D,20200803,000000,107.974,109.117,106.439,108.014,1341426.7148891,0
+TRV.US,D,20200804,000000,107.139,107.72,106.036,106.784,1519133.4181615,0
+TRV.US,D,20200805,000000,107.974,109.333,107.807,108.663,1061187.2999827,0
+TRV.US,D,20200806,000000,107.974,109.067,107.02,107.404,1728706.1311084,0
+TRV.US,D,20200807,000000,106.784,111.046,106.725,110.829,2184660.7506912,0
+TRV.US,D,20200810,000000,111.41,112.739,110.455,112.492,1126340.802258,0
+TRV.US,D,20200811,000000,114.627,116.429,112.955,113.22,1704433.2178658,0
+TRV.US,D,20200812,000000,114.776,114.776,111.655,112.236,1212134.76498,0
+TRV.US,D,20200813,000000,111.675,112.856,110.996,112.63,985227.88568381,0
+TRV.US,D,20200814,000000,111.902,113.23,111.419,111.98,661978.19753217,0
+TRV.US,D,20200817,000000,111.498,111.498,108.506,109.451,993605.38870549,0
+TRV.US,D,20200818,000000,109.727,109.747,108.339,108.516,813881.78506948,0
+TRV.US,D,20200819,000000,108.841,109.569,106.489,106.882,1271624.6891057,0
+TRV.US,D,20200820,000000,105.76,107.119,105.643,106.242,947987.87801275,0
+TRV.US,D,20200821,000000,105.8,106.626,105.299,105.603,1146535.207662,0
+TRV.US,D,20200824,000000,105.918,108.546,105.309,108.486,1442356.0669392,0
+TRV.US,D,20200825,000000,109.766,109.924,108.339,109.185,1436601.0424255,0
+TRV.US,D,20200826,000000,108.319,108.319,107.099,107.217,1270903.2789001,0
+TRV.US,D,20200827,000000,107.364,112.197,107.345,110.652,1635001.0418217,0
+TRV.US,D,20200828,000000,111.508,111.508,108.319,109.431,1827642.9684919,0
+TRV.US,D,20200831,000000,110.169,110.455,108.438,109.579,2433745.4054215,0
+TRV.US,D,20200901,000000,108.743,108.92,107.256,108.28,1027165.1882571,0
+TRV.US,D,20200902,000000,108.132,111.164,107.68,110.937,1473515.9074687,0
+TRV.US,D,20200903,000000,111.705,114.156,108.044,108.93,1376165.1564667,0
+TRV.US,D,20200904,000000,110.672,112.374,108.467,110.061,1546901.6146539,0
+TRV.US,D,20200908,000000,109.805,109.934,106.37,107.404,1786392.5297199,0
+TRV.US,D,20200909,000000,108.654,109.766,107.443,108.094,1006543.0170833,0
+TRV.US,D,20200910,000000,108.191,109.372,106.322,106.351,998791.4136203,0
+TRV.US,D,20200911,000000,107.05,108.516,106.213,107.877,1093308.343406,0
+TRV.US,D,20200914,000000,108.615,109.638,108.221,108.9,1027262.7310455,0
+TRV.US,D,20200915,000000,108.91,109.117,106.607,106.696,1095260.2152441,0
+TRV.US,D,20200916,000000,106.882,109.372,106.656,107.68,1102480.4137247,0
+TRV.US,D,20200917,000000,106.941,107.897,105.662,107.129,1258108.9164927,0
+TRV.US,D,20200918,000000,106.547,107.7,105.928,106.174,2411980.1546965,0
+TRV.US,D,20200921,000000,103.929,105.012,102,104.126,1980393.9590032,0
+TRV.US,D,20200922,000000,103.812,106.026,102.985,103.939,1455874.8877644,0
+TRV.US,D,20200923,000000,103.92,105.012,102.217,102.257,3030918.6129327,0
+TRV.US,D,20200924,000000,102.7,104.107,100.534,102.571,1835532.7575718,0
+TRV.US,D,20200925,000000,101.371,103.044,100.81,102.848,1801690.4903621,0
+TRV.US,D,20200928,000000,104.382,106.449,103.989,104.855,1635395.2772579,0
+TRV.US,D,20200929,000000,104.609,104.885,101.361,102.207,1373250.0495936,0
+TRV.US,D,20200930,000000,102.561,103.831,102.02,102.916,1677397.6083569,0
+TRV.US,D,20201001,000000,102.906,103.714,101.086,102.561,1391255.8386837,0
+TRV.US,D,20201002,000000,101.499,104.166,101.273,103.3,1282640.9277668,0
+TRV.US,D,20201005,000000,105.179,106.577,104.225,106.459,1362612.8053081,0
+TRV.US,D,20201006,000000,107.079,107.797,105.406,106.105,1568076.528295,0
+TRV.US,D,20201007,000000,106.626,108.782,106.626,108.251,1458959.6784464,0
+TRV.US,D,20201008,000000,109.274,111.271,108.792,109.982,771905.8718091,0
+TRV.US,D,20201009,000000,110.789,111.291,109.638,110.189,950031.19621489,0
+TRV.US,D,20201012,000000,108.792,111.243,108.506,110.889,1440917.3108109,0
+TRV.US,D,20201013,000000,109.874,110.524,106.853,107.404,1293115.6007385,0
+TRV.US,D,20201014,000000,107.286,108.9,106.547,106.577,1124822.7926141,0
+TRV.US,D,20201015,000000,105.209,107.571,104.284,107.168,1302196.224693,0
+TRV.US,D,20201016,000000,107.316,108.703,106.242,107.807,1725011.697999,0
+TRV.US,D,20201019,000000,107.974,108.811,106.242,106.39,1252450.4186967,0
+TRV.US,D,20201020,000000,109.944,112.699,108.644,112.374,2418453.5412036,0
+TRV.US,D,20201021,000000,112.749,119.087,112.384,118.919,3116843.6487763,0
+TRV.US,D,20201022,000000,117.325,120.69,116.891,120.002,2382885.9859247,0
+TRV.US,D,20201023,000000,121.241,121.36,117.806,119.843,1446229.3284939,0
+TRV.US,D,20201026,000000,117.836,117.994,114.647,115.631,1399889.3915248,0
+TRV.US,D,20201027,000000,115.13,116.487,113.23,113.29,1218269.79994,0
+TRV.US,D,20201028,000000,111.468,116.37,111.046,115.592,3048010.9544524,0
+TRV.US,D,20201029,000000,115.15,117.728,113.132,116.497,2728523.7761479,0
+TRV.US,D,20201030,000000,115.76,116.813,113.063,114.834,2764756.8577432,0
+TRV.US,D,20201102,000000,117.088,118.249,114.569,117.895,1856021.8234823,0
+TRV.US,D,20201103,000000,119.402,121.321,119.017,120.189,1625242.6987022,0
+TRV.US,D,20201104,000000,116.724,120.927,116.547,117.394,2547984.2677301,0
+TRV.US,D,20201105,000000,118.004,122.294,117.629,121.321,1432687.1380423,0
+TRV.US,D,20201106,000000,121.616,122.807,120.405,120.828,1097568.727902,0
+TRV.US,D,20201109,000000,131.733,131.752,127.61,127.757,2874083.0181586,0
+TRV.US,D,20201110,000000,128.692,130.158,127.58,129.735,1672432.0707866,0
+TRV.US,D,20201111,000000,129.47,129.981,127.333,128.377,1015705.9427655,0
+TRV.US,D,20201112,000000,127.463,127.463,124.825,125.966,1356217.6562459,0
+TRV.US,D,20201113,000000,127.256,128.505,126.192,128.091,1193054.9891473,0
+TRV.US,D,20201116,000000,131.093,132.215,128.397,129.667,1222943.7252159,0
+TRV.US,D,20201117,000000,129.46,129.558,127.56,128.456,1280266.3705126,0
+TRV.US,D,20201118,000000,128.85,130.602,127.737,127.845,1401323.0672997,0
+TRV.US,D,20201119,000000,126.645,127.658,125.049,127.353,1175992.113678,0
+TRV.US,D,20201120,000000,126.497,128.259,126.242,128.013,1390002.0074249,0
+TRV.US,D,20201123,000000,128.958,128.958,127.126,128.091,964928.82499645,0
+TRV.US,D,20201124,000000,130.138,130.266,128.219,129.764,2206263.4301022,0
+TRV.US,D,20201125,000000,128.958,129.874,127.51,129.41,1037113.5365998,0
+TRV.US,D,20201127,000000,129.075,129.075,127.049,127.914,565459.60844351,0
+TRV.US,D,20201130,000000,126.664,127.48,123.259,123.338,2821496.2784511,0
+TRV.US,D,20201201,000000,126.074,127.717,125.562,126.911,1280569.1595848,0
+TRV.US,D,20201202,000000,126.143,127.757,125.985,127.52,996838.52571156,0
+TRV.US,D,20201203,000000,127.236,129.017,125.995,128.505,1030945.987377,0
+TRV.US,D,20201204,000000,128.938,129.567,127.687,129.538,982400.16089189,0
+TRV.US,D,20201207,000000,128.081,128.466,126.93,127.383,1020249.8109903,0
+TRV.US,D,20201208,000000,126.605,129.194,126.31,128.672,1170214.7356087,0
+TRV.US,D,20201209,000000,129.145,130.041,128.653,129.223,1671395.6786601,0
+TRV.US,D,20201210,000000,128.741,131.693,128.663,130.877,1413097.2947121,0
+TRV.US,D,20201211,000000,129.046,130.818,127.974,129.194,1330184.9085298,0
+TRV.US,D,20201214,000000,130.375,130.946,127.984,128.298,1404572.4614372,0
+TRV.US,D,20201215,000000,128.958,131.478,128.584,131.418,1019011.2207921,0
+TRV.US,D,20201216,000000,131.851,132.088,130.405,131.595,1309097.3769698,0
+TRV.US,D,20201217,000000,131.871,132.913,131.871,132.136,1492444.2887654,0
+TRV.US,D,20201218,000000,132.679,133.819,131.655,132.943,3496129.6367032,0
+TRV.US,D,20201221,000000,133.23,133.23,130.435,132.255,1434306.7547575,0
+TRV.US,D,20201222,000000,131.693,132.018,130.444,130.66,1239440.6492983,0
+TRV.US,D,20201223,000000,131.448,132.649,131.074,132.068,1986169.304931,0
+TRV.US,D,20201224,000000,132.166,132.726,131.005,132.579,435344.64125757,0
+TRV.US,D,20201228,000000,132.913,133.918,132.559,133.268,1149419.8324138,0
+TRV.US,D,20201229,000000,133.622,133.692,132.126,132.442,897268.6762743,0
+TRV.US,D,20201230,000000,133.033,133.937,132.933,133.16,1309620.6533867,0
+TRV.US,D,20201231,000000,133.16,134.547,132.215,134.38,1013426.8961581,0
+TRV.US,D,20210104,000000,134.636,134.666,128.584,129.883,1629189.1173481,0
+TRV.US,D,20210105,000000,129.951,130.621,127.443,128.79,979441.3629781,0
+TRV.US,D,20210106,000000,130.315,133.22,129.696,133.18,1335784.4742244,0
+TRV.US,D,20210107,000000,133.574,133.76,131.841,133.15,1314145.2162678,0
+TRV.US,D,20210108,000000,133.288,133.809,132.018,133.692,1039541.9456018,0
+TRV.US,D,20210111,000000,132.766,133.426,131.379,131.585,1062479.7419287,0
+TRV.US,D,20210112,000000,131.684,134.715,131.526,134.43,867010.09046644,0
+TRV.US,D,20210113,000000,134.036,136.664,133.642,136.182,1471963.3514205,0
+TRV.US,D,20210114,000000,136.359,137.028,135.109,136.25,1694284.7035928,0
+TRV.US,D,20210115,000000,135.798,137.972,135.07,137.126,2001180.7336323,0
+TRV.US,D,20210119,000000,137.511,138.139,135.975,137.392,1688658.7200595,0
+TRV.US,D,20210120,000000,137.165,139.35,136.594,138.828,2015705.4644626,0
+TRV.US,D,20210121,000000,141.82,145.796,140.827,142.371,2961657.1367681,0
+TRV.US,D,20210122,000000,140.57,141.663,138.297,139.616,1293086.1346877,0
+TRV.US,D,20210125,000000,138.346,140.316,137.146,140.129,1342038.3894578,0
+TRV.US,D,20210126,000000,140.551,141.269,137.569,137.589,1334232.9342471,0
+TRV.US,D,20210127,000000,135.828,137.775,133.377,133.564,1710530.6582093,0
+TRV.US,D,20210128,000000,134.292,135.344,133.19,134.026,1755544.6228991,0
+TRV.US,D,20210129,000000,133.053,133.053,130.088,130.482,2378496.5604482,0
+TRV.US,D,20210201,000000,131.241,132.589,130.098,132.313,1287072.0121425,0
+TRV.US,D,20210202,000000,133.239,134.696,132.353,133.869,1466273.3554324,0
+TRV.US,D,20210203,000000,133.475,134.36,132.126,132.746,1131646.7235169,0
+TRV.US,D,20210204,000000,133.317,138.032,132.875,137.785,2821693.3961694,0
+TRV.US,D,20210205,000000,138.504,140.246,137.451,138.671,975184.02669419,0
+TRV.US,D,20210208,000000,138.426,140.01,137.717,139.97,789812.08596933,0
+TRV.US,D,20210209,000000,139.902,140.896,139.469,140.886,830926.37126582,0
+TRV.US,D,20210210,000000,140.935,141.398,139.134,139.705,1596691.1116907,0
+TRV.US,D,20210211,000000,139.773,140.906,139.38,140.109,926909.49108918,0
+TRV.US,D,20210212,000000,139.616,140.867,138.671,139.735,1371433.3151604,0
+TRV.US,D,20210216,000000,140.738,141.614,139.469,141.142,1172017.2450521,0
+TRV.US,D,20210217,000000,140.64,142.471,140.503,142.127,965419.58715041,0
+TRV.US,D,20210218,000000,141.988,142.087,140.129,141.398,959125.02908864,0
+TRV.US,D,20210219,000000,141.83,141.86,139.528,139.686,1174762.6681164,0
+TRV.US,D,20210222,000000,139.616,141.693,138.721,141.565,1299303.4713755,0
+TRV.US,D,20210223,000000,143.001,143.572,140.925,142.972,991536.66873555,0
+TRV.US,D,20210224,000000,142.343,144.792,142.343,144.528,1550583.8549147,0
+TRV.US,D,20210225,000000,144.862,145.029,141.565,141.693,1316024.9470854,0
+TRV.US,D,20210226,000000,141.781,141.87,138.977,139.302,1597212.355966,0
+TRV.US,D,20210301,000000,140.729,144.576,140.729,143.976,1239034.2210135,0
+TRV.US,D,20210302,000000,143.455,144.488,142.667,142.765,1275772.2897528,0
+TRV.US,D,20210303,000000,142.755,145.659,142.362,144.281,1280852.6433135,0
+TRV.US,D,20210304,000000,144.193,145.541,141.269,142.667,1156310.8239837,0
+TRV.US,D,20210305,000000,144.036,146.692,142.864,145.856,1523636.6435577,0
+TRV.US,D,20210308,000000,146.486,150.551,145.965,149.104,1435990.3839276,0
+TRV.US,D,20210309,000000,148.661,150.138,147.076,148.07,1475199.5366387,0
+TRV.US,D,20210310,000000,147.814,150.59,147.333,149.567,1549756.773355,0
+TRV.US,D,20210311,000000,148.13,149.557,146.486,149.29,2187177.5578452,0
+TRV.US,D,20210312,000000,151.171,153.09,150.148,151.387,1364284.2416295,0
+TRV.US,D,20210315,000000,150.148,151.613,149.784,151.456,907602.11541687,0
+TRV.US,D,20210316,000000,151.004,151.004,148.651,150.629,1089795.7869541,0
+TRV.US,D,20210317,000000,151.269,152.272,149.724,152.027,1447954.6165632,0
+TRV.US,D,20210318,000000,153.837,155.157,150.511,150.964,2390955.6195206,0
+TRV.US,D,20210319,000000,150.422,150.422,143.327,143.72,4258361.4992619,0
+TRV.US,D,20210322,000000,143.582,143.927,141.279,142.077,1435401.0629146,0
+TRV.US,D,20210323,000000,142.136,143.829,141.309,141.506,1679247.8731237,0
+TRV.US,D,20210324,000000,142.175,145.423,141.95,143.7,2073457.9076706,0
+TRV.US,D,20210325,000000,144.271,147.41,142.381,147.076,1456713.1461019,0
+TRV.US,D,20210326,000000,147.953,148.11,145.826,147.893,1166589.3953078,0
+TRV.US,D,20210329,000000,146.132,148.74,145.148,148.1,1447817.447017,0
+TRV.US,D,20210330,000000,148.798,149.419,147.559,148.277,959842.37501142,0
+TRV.US,D,20210331,000000,148.277,148.376,144.635,144.783,1771452.2259685,0
+TRV.US,D,20210401,000000,144.635,145.639,143.877,144.999,1745209.1516151,0
+TRV.US,D,20210405,000000,146.565,146.742,144.979,146.348,1309608.460538,0
+TRV.US,D,20210406,000000,146.348,148.188,145.787,146.073,1401592.3260383,0
+TRV.US,D,20210407,000000,146.112,146.762,145.364,146.604,1759990.9483355,0
+TRV.US,D,20210408,000000,145.167,145.472,143.937,144.745,1808235.0018191,0
+TRV.US,D,20210409,000000,145.846,146.859,145.325,145.974,1431079.7141757,0
+TRV.US,D,20210412,000000,146.21,146.535,145.619,146.161,1280033.6903194,0
+TRV.US,D,20210413,000000,145.561,146.702,144.912,146.525,1985523.0839581,0
+TRV.US,D,20210414,000000,146.732,150.511,146.318,149.616,1922567.3426331,0
+TRV.US,D,20210415,000000,149.714,150.148,148.031,148.601,1227207.157924,0
+TRV.US,D,20210416,000000,148.897,150.619,148.897,150.128,1366557.1918127,0
+TRV.US,D,20210419,000000,150.738,152.056,147.824,148.621,1166790.5773089,0
+TRV.US,D,20210420,000000,149.133,151.515,148.09,149.911,1912361.9284003,0
+TRV.US,D,20210421,000000,150.452,151.86,150.205,151.495,893003.21142469,0
+TRV.US,D,20210422,000000,150.855,151.436,148.553,150.048,1502174.1819049,0
+TRV.US,D,20210423,000000,150.698,152.429,150.187,151.948,1121498.2092439,0
+TRV.US,D,20210426,000000,151.948,152.205,149.616,149.911,1073355.7628315,0
+TRV.US,D,20210427,000000,149.891,150.6,148.789,149.39,1391427.554634,0
+TRV.US,D,20210428,000000,149.911,150.068,147.136,148.041,1212825.6930642,0
+TRV.US,D,20210429,000000,148.986,149.999,148.563,149.881,911018.14515113,0
+TRV.US,D,20210430,000000,149.714,150.757,148.149,148.887,989266.76676461,0
+TRV.US,D,20210503,000000,150.285,152.175,149.891,150.747,1136747.398492,0
+TRV.US,D,20210504,000000,150.551,152.756,150.148,152.608,1443877.1247953,0
+TRV.US,D,20210505,000000,152.214,153.72,151.82,153.336,1132293.9605606,0
+TRV.US,D,20210506,000000,154.024,154.832,153.208,154.507,1046725.5655367,0
+TRV.US,D,20210507,000000,152.392,155.077,152.234,154.793,1098338.9095018,0
+TRV.US,D,20210510,000000,155.551,156.623,155.067,155.629,1261652.9711367,0
+TRV.US,D,20210511,000000,155.826,155.865,150.482,150.836,1226045.7891,0
+TRV.US,D,20210512,000000,151.771,151.771,147.913,148.001,1395417.6643206,0
+TRV.US,D,20210513,000000,147.106,152.795,147.056,151.869,1366582.5935805,0
+TRV.US,D,20210514,000000,151.869,154.842,151.545,154.517,1040101.8005642,0
+TRV.US,D,20210517,000000,153.405,154.674,153.011,154.261,974362.02548806,0
+TRV.US,D,20210518,000000,153.641,153.68,151.318,151.406,1430951.689266,0
+TRV.US,D,20210519,000000,150.905,151.476,148.356,151.121,1384423.7792152,0
+TRV.US,D,20210520,000000,151.328,153.68,150.669,152.863,1108472.1827142,0
+TRV.US,D,20210521,000000,153.139,154.94,152.421,153.129,942199.32316563,0
+TRV.US,D,20210524,000000,153.444,154.222,152.382,152.785,925415.86714232,0
+TRV.US,D,20210525,000000,152.893,153.542,150.255,150.708,1286641.1981605,0
+TRV.US,D,20210526,000000,151.121,151.938,150.738,151.259,1053373.7162063,0
+TRV.US,D,20210527,000000,152.372,153.523,151.84,153.395,2533440.2315563,0
+TRV.US,D,20210528,000000,154.409,154.409,153.011,153.739,1000740.2372462,0
+TRV.US,D,20210601,000000,155.097,155.944,154.271,154.87,936332.53087366,0
+TRV.US,D,20210602,000000,155.638,155.698,153.916,154.222,1013884.1279786,0
+TRV.US,D,20210603,000000,153.936,156.19,153.001,154.98,844009.29775548,0
+TRV.US,D,20210604,000000,154.576,154.98,153.1,154.024,997231.74507716,0
+TRV.US,D,20210607,000000,154.438,154.438,151.751,151.869,1018598.696083,0
+TRV.US,D,20210608,000000,151.308,152.037,150.008,151.653,1026638.8636282,0
+TRV.US,D,20210609,000000,151.072,151.259,149.557,149.794,1136217.0095801,0
+TRV.US,D,20210610,000000,150.659,150.905,149.005,149.094,930206.6405501,0
+TRV.US,D,20210611,000000,148.986,150.846,148.986,149.537,964620.95557066,0
+TRV.US,D,20210614,000000,149.31,149.458,147.697,148.356,909710.46214459,0
+TRV.US,D,20210615,000000,148.956,150.452,147.804,149.674,893278.56658769,0
+TRV.US,D,20210616,000000,148.986,150.235,147.794,147.903,1194370.8007194,0
+TRV.US,D,20210617,000000,148.346,148.671,143.849,144.104,1145551.6512128,0
+TRV.US,D,20210618,000000,142.146,142.805,139.823,140.138,3211862.517494,0
+TRV.US,D,20210621,000000,141.693,144.231,141.151,143.897,961949.70566842,0
+TRV.US,D,20210622,000000,143.779,144.418,142.431,143.562,751510.28440408,0
+TRV.US,D,20210623,000000,144.074,144.183,143.111,143.178,671096.41610302,0
+TRV.US,D,20210624,000000,144.134,145.689,143.553,145.186,1060836.7555871,0
+TRV.US,D,20210625,000000,145.886,147.106,145.305,146.879,1280669.7505853,0
+TRV.US,D,20210628,000000,146.377,146.525,143.986,144.675,902136.67105622,0
+TRV.US,D,20210629,000000,145.482,146.171,144.134,144.745,724608.79622917,0
+TRV.US,D,20210630,000000,144.37,145.364,144.134,144.931,1029793.7631895,0
+TRV.US,D,20210701,000000,145.216,147.313,144.478,146.988,884157.2998047,0
+TRV.US,D,20210702,000000,145.974,146.772,145.649,146.397,683874.52137904,0
+TRV.US,D,20210706,000000,146.338,146.801,143.622,146.013,1039688.2597844,0
+TRV.US,D,20210707,000000,145.275,147.617,144.725,147.323,827408.73446036,0
+TRV.US,D,20210708,000000,145.345,146.21,143.188,143.769,1390995.7245813,0
+TRV.US,D,20210709,000000,146.24,148.484,145.58,148.434,1020798.4891749,0
+TRV.US,D,20210712,000000,149.222,149.664,147.834,149.163,1111901.4213677,0
+TRV.US,D,20210713,000000,148.671,149.734,147.794,148.1,1101646.2196699,0
+TRV.US,D,20210714,000000,148.454,149.831,147.923,149.587,1484050.5286123,0
+TRV.US,D,20210715,000000,147.824,150.777,147.569,150.609,1403551.3103714,0
+TRV.US,D,20210716,000000,151.072,151.938,149.831,151.387,1433548.7660063,0
+TRV.US,D,20210719,000000,149.005,150.148,144.941,146.427,2012294.5150818,0
+TRV.US,D,20210720,000000,146.476,149.467,143.317,146.26,2445897.6111388,0
+TRV.US,D,20210721,000000,147.49,149.557,146.722,146.998,1350784.7261479,0
+TRV.US,D,20210722,000000,143.278,144.989,142.49,143.041,1591420.7529067,0
+TRV.US,D,20210723,000000,144.163,145.335,142.057,143.15,1220407.6127183,0
+TRV.US,D,20210726,000000,143.258,145.098,143.071,144.054,1363821.9294556,0
+TRV.US,D,20210727,000000,143.385,145.325,142.834,144.605,889761.94585293,0
+TRV.US,D,20210728,000000,145.059,145.443,141.408,142.127,1474899.7957787,0
+TRV.US,D,20210729,000000,142.737,144.231,141.319,144.114,1262043.1422901,0
+TRV.US,D,20210730,000000,144.006,145.738,143.582,144.154,1016561.4743051,0
+TRV.US,D,20210802,000000,145.039,146.959,143.927,144.183,928314.71688408,0
+TRV.US,D,20210803,000000,144.311,145.649,142.785,145.58,919398.69638495,0
+TRV.US,D,20210804,000000,145.196,145.806,144.488,144.745,892005.42998536,0
+TRV.US,D,20210805,000000,145.571,146.702,144.655,145.768,740424.95293451,0
+TRV.US,D,20210806,000000,147.017,148.484,146.692,147.933,655082.12560881,0
+TRV.US,D,20210809,000000,148.001,148.986,147.213,148.474,702539.74036125,0
+TRV.US,D,20210810,000000,148.228,150.205,148.13,149.29,880123.49907746,0
+TRV.US,D,20210811,000000,149.941,151.279,149.448,151.209,782756.49094416,0
+TRV.US,D,20210812,000000,151.988,152.105,150.354,151.486,746647.36997573,0
+TRV.US,D,20210813,000000,151.633,152.085,150.698,151.308,614057.25453499,0
+TRV.US,D,20210816,000000,151.308,152.883,150.511,152.706,1012718.6948718,0
+TRV.US,D,20210817,000000,152.549,154.29,152.302,153.827,904498.01939126,0
+TRV.US,D,20210818,000000,152.923,155.354,152.626,153.65,1333273.7634948,0
+TRV.US,D,20210819,000000,153.257,155.905,153.03,154.389,1141532.0754754,0
+TRV.US,D,20210820,000000,154.163,157.017,153.739,155.698,1010831.8515593,0
+TRV.US,D,20210823,000000,156.347,157.144,154.713,154.783,643219.50004443,0
+TRV.US,D,20210824,000000,155.038,155.905,154.655,155.511,817454.2896934,0
+TRV.US,D,20210825,000000,155.629,158.069,155.274,157.381,1068712.319677,0
+TRV.US,D,20210826,000000,157.302,157.578,154.823,154.851,758293.57247841,0
+TRV.US,D,20210827,000000,155.038,157.085,155.038,156.908,628043.46788775,0
+TRV.US,D,20210830,000000,156.564,156.564,154.34,154.349,475877.73410671,0
+TRV.US,D,20210831,000000,153.779,155.658,153.641,154.606,1620469.1984964,0
+TRV.US,D,20210901,000000,154.34,155.107,153.149,154.192,1171196.2599166,0
+TRV.US,D,20210902,000000,154.616,154.98,153.188,154.851,942807.9495222,0
+TRV.US,D,20210903,000000,154.143,154.832,153.336,154.084,721938.56239764,0
+TRV.US,D,20210907,000000,153.867,154.369,151.643,152.756,1066230.0589272,0
+TRV.US,D,20210908,000000,152.372,154.713,151.948,153.67,1372482.916206,0
+TRV.US,D,20210909,000000,153.819,155.384,153.208,153.769,1193488.8513412,0
+TRV.US,D,20210910,000000,154.517,154.674,152.165,152.205,945641.77073839,0
+TRV.US,D,20210913,000000,152.804,154.803,151.928,154.674,1258704.33393,0
+TRV.US,D,20210914,000000,154.96,155.087,151.751,152.195,1219116.1868432,0
+TRV.US,D,20210915,000000,152.616,153.631,151.564,153.395,1439497.8600258,0
+TRV.US,D,20210916,000000,153.375,153.827,151.368,152.509,1272073.7923605,0
+TRV.US,D,20210917,000000,152.429,153.65,151.515,152.145,2727387.8090917,0
+TRV.US,D,20210920,000000,149.123,149.981,146.594,148.611,2011460.3210272,0
+TRV.US,D,20210921,000000,149.113,150.128,147.647,148.907,1245787.0269664,0
+TRV.US,D,20210922,000000,150.008,151.446,149.202,150.285,1480087.8528349,0
+TRV.US,D,20210923,000000,151.436,153.178,151.328,151.879,844289.73327203,0
+TRV.US,D,20210924,000000,151.83,152.616,151.348,152.302,856394.18366588,0
+TRV.US,D,20210927,000000,153.503,153.946,152.027,152.145,1136483.2201067,0
+TRV.US,D,20210928,000000,152.205,152.943,149.104,149.409,977244.61809843,0
+TRV.US,D,20210929,000000,148.808,151.486,148.247,150.767,880186.49546161,0
+TRV.US,D,20210930,000000,151.387,152.195,147.943,147.972,1125171.3048683,0
+TRV.US,D,20211001,000000,148.366,149.764,146.299,148.376,1176862.8862784,0
+TRV.US,D,20211004,000000,147.283,149.567,146.26,147.353,1345808.0117998,0
+TRV.US,D,20211005,000000,148.76,150.088,146.84,149.517,1175701.5174544,0
+TRV.US,D,20211006,000000,148.651,151.023,146.505,150.964,1233580.9695014,0
+TRV.US,D,20211007,000000,152.509,153.956,151.84,153.06,1396728.3955393,0
+TRV.US,D,20211008,000000,153.168,154.241,152.214,153.149,1016868.3276603,0
+TRV.US,D,20211011,000000,153.12,154.526,152.037,152.085,818663.41384087,0
+TRV.US,D,20211012,000000,151.978,153.887,151.387,152.322,1440222.3184437,0
+TRV.US,D,20211013,000000,152.195,152.579,149.477,152.234,1236539.7674151,0
+TRV.US,D,20211014,000000,152.479,153.641,151.928,152.529,1383151.6586835,0
+TRV.US,D,20211015,000000,152.982,154.251,151.426,151.505,1068753.9785762,0
+TRV.US,D,20211018,000000,150.325,150.59,148.12,148.818,1642908.1041035,0
+TRV.US,D,20211019,000000,152.066,154.064,150.777,151.259,2445155.8795189,0
+TRV.US,D,20211020,000000,151.673,155.264,151.525,154.477,1590600.783842,0
+TRV.US,D,20211021,000000,153.966,156.455,153.966,155.934,1504584.3016341,0
+TRV.US,D,20211022,000000,156.613,158.818,156.524,158.059,1399948.3236261,0
+TRV.US,D,20211025,000000,157.695,158.139,156.584,157.282,1069610.5261865,0
+TRV.US,D,20211026,000000,157.469,158.109,156.101,156.17,870792.92172778,0
+TRV.US,D,20211027,000000,156.475,157.805,155.491,155.541,1250417.2612017,0
+TRV.US,D,20211028,000000,155.963,158.139,155.806,157.272,1294399.9141186,0
+TRV.US,D,20211029,000000,157.824,158.129,156.397,156.604,1349993.2070632,0
+TRV.US,D,20211101,000000,156.967,158.059,154.832,155.855,1106896.2570396,0
+TRV.US,D,20211102,000000,156.859,157.391,154.536,154.606,1021673.326058,0
+TRV.US,D,20211103,000000,154.015,156.967,154.015,155.993,1775906.6799706,0
+TRV.US,D,20211104,000000,155.993,156.111,151.978,152.342,1567852.9927383,0
+TRV.US,D,20211105,000000,153.552,156.18,152.756,155.364,1547307.026868,0
+TRV.US,D,20211108,000000,155.954,156.604,154.399,154.487,962948.50317847,0
+TRV.US,D,20211109,000000,153.916,154.773,153.09,153.217,1028057.2983423,0
+TRV.US,D,20211110,000000,153.493,156.318,153.149,154.015,934877.51761386,0
+TRV.US,D,20211111,000000,153.513,154.094,153.06,153.641,879366.52639692,0
+TRV.US,D,20211112,000000,153.789,154.241,152.766,153.237,1012833.5108622,0
+TRV.US,D,20211115,000000,153.819,154.861,153.198,153.857,1201881.5954237,0
+TRV.US,D,20211116,000000,154.428,156.062,154.251,154.763,1491858.0159645,0
+TRV.US,D,20211117,000000,154.34,154.34,152.017,152.262,1637892.7790684,0
+TRV.US,D,20211118,000000,152.636,153.621,151.801,151.889,2161195.6136648,0
+TRV.US,D,20211119,000000,151.082,151.239,148.424,148.484,1663992.5874515,0
+TRV.US,D,20211122,000000,149.035,153.907,148.14,152.706,2076160.6557648,0
+TRV.US,D,20211123,000000,154.33,157.184,153.346,156.003,1481116.1163956,0
+TRV.US,D,20211124,000000,155.914,156.534,154.635,154.743,1170847.7476624,0
+TRV.US,D,20211126,000000,150.305,151.004,147.53,149.577,1296985.8140811,0
+TRV.US,D,20211129,000000,151.201,151.201,147.775,148.356,1508130.3884197,0
+TRV.US,D,20211130,000000,146.525,146.979,142.648,143.051,3618911.6215596,0
+TRV.US,D,20211201,000000,145.787,147.243,141.536,141.614,1669272.0908718,0
+TRV.US,D,20211202,000000,142.805,146.772,142.381,146.171,1452056.4940281,0
+TRV.US,D,20211203,000000,146.033,146.949,143.769,145.206,1418164.4393535,0
+TRV.US,D,20211206,000000,146.437,148.956,146.348,147.785,1764512.4630045,0
+TRV.US,D,20211207,000000,148.297,149.409,147.766,149.015,1207911.9751002,0
+TRV.US,D,20211208,000000,149.222,150.393,148.504,149.596,1176019.5475873,0
+TRV.US,D,20211209,000000,149.477,151.239,148.76,150.275,1087512.6760639,0
+TRV.US,D,20211210,000000,151.279,151.564,150.148,151.013,960328.05681183,0
+TRV.US,D,20211213,000000,151.151,151.219,149.271,149.971,1129790.3623258,0
+TRV.US,D,20211214,000000,150.255,154.9,149.999,153.444,2076723.5589393,0
+TRV.US,D,20211215,000000,153.552,155.728,152.095,155.047,1684216.458906,0
+TRV.US,D,20211216,000000,156.672,159.585,155.757,158.621,2629898.8724729,0
+TRV.US,D,20211217,000000,158.424,158.424,154.703,154.87,3508656.7725134,0
+TRV.US,D,20211220,000000,153.011,153.159,148.789,150.315,1850659.0022636,0
+TRV.US,D,20211221,000000,151.219,153.926,151.219,152.262,1051838.4333603,0
+TRV.US,D,20211222,000000,152.224,152.766,151.219,151.446,972050.46461792,0
+TRV.US,D,20211223,000000,151.741,152.903,151.249,151.406,1751696.7631123,0
+TRV.US,D,20211227,000000,151.269,152.823,150.225,152.766,669171.9781742,0
+TRV.US,D,20211228,000000,152.756,154.438,152.756,153.827,934096.15923622,0
+TRV.US,D,20211229,000000,154.349,154.684,153.827,154.202,698044.6435307,0
+TRV.US,D,20211230,000000,154.556,155.097,153.424,153.523,429403.67580363,0
+TRV.US,D,20211231,000000,153.247,153.819,152.833,153.149,697010.28354571,0
+TRV.US,D,20220103,000000,153.631,153.946,151.682,152.489,1127063.2285344,0
+TRV.US,D,20220104,000000,154.251,156.997,153.916,155.668,1720701.5260381,0
+TRV.US,D,20220105,000000,157.135,158.227,156.387,156.427,1877824.6688236,0
+TRV.US,D,20220106,000000,159.812,159.861,158.336,158.926,1419969.9970091,0
+TRV.US,D,20220107,000000,158.857,163.188,158.109,162.754,1736043.1777207,0
+TRV.US,D,20220110,000000,164.103,164.782,159.516,160.619,1166678.8095305,0
+TRV.US,D,20220111,000000,161.259,161.386,157.076,159.743,1219821.3399173,0
+TRV.US,D,20220112,000000,159.91,160.737,158.631,159.556,1083276.677265,0
+TRV.US,D,20220113,000000,159.989,161.259,159.142,159.635,883477.54849828,0
+TRV.US,D,20220114,000000,159.103,160.087,157.815,159.792,1290260.4420372,0
+TRV.US,D,20220118,000000,160.097,160.954,158.099,160.146,1845388.6434796,0
+TRV.US,D,20220119,000000,161.278,161.278,156.711,156.711,1498382.2060072,0
+TRV.US,D,20220120,000000,159.035,165.933,158.601,161.721,2892487.1069677,0
+TRV.US,D,20220121,000000,161.869,163.582,158.857,159.202,2236905.0745685,0
+TRV.US,D,20220124,000000,158.601,165.706,157.528,165.293,3303022.3496468,0
+TRV.US,D,20220125,000000,165.058,166.013,160.343,165.068,2257711.1545412,0
+TRV.US,D,20220126,000000,164.812,165.933,162.834,164.339,2241078.0769834,0
+TRV.US,D,20220127,000000,165.274,167.873,161.15,162.184,2208154.3376975,0
+TRV.US,D,20220128,000000,162.607,163.345,159.999,163.325,1259883.9920268,0
+TRV.US,D,20220131,000000,161.426,162.853,160.293,162.695,1434175.6816357,0
+TRV.US,D,20220201,000000,162.991,164.792,161.888,164.467,1317890.4529128,0
+TRV.US,D,20220202,000000,164.535,169.487,164.211,169.103,1866742.3855662,0
+TRV.US,D,20220203,000000,169.574,170.185,168.187,168.463,1307721.6172256,0
+TRV.US,D,20220204,000000,168.748,169.831,167.597,168.296,1650470.7184141,0
+TRV.US,D,20220207,000000,168.089,168.945,165.687,167.734,1670024.9992695,0
+TRV.US,D,20220208,000000,169.063,169.811,167.507,168.886,2381451.2940792,0
+TRV.US,D,20220209,000000,169.427,170.608,168.64,169.112,1544852.2000274,0
+TRV.US,D,20220210,000000,169.112,170.894,168.334,168.817,1621048.3588024,0
+TRV.US,D,20220211,000000,168.089,170.303,167.311,168.157,1491544.0501144,0
+TRV.US,D,20220214,000000,169.093,169.751,165.265,167.193,1709196.5573643,0
+TRV.US,D,20220215,000000,167.646,168.955,167.193,168,1199941.9164342,0
+TRV.US,D,20220216,000000,167.32,169.555,167.253,168.659,1250798.2877187,0
+TRV.US,D,20220217,000000,167.724,168.069,165.412,167.016,1150556.8155408,0
+TRV.US,D,20220218,000000,165.903,168.404,165.893,167.056,1191322.588583,0
+TRV.US,D,20220222,000000,167.046,168.443,165.963,167.499,1875228.6081541,0
+TRV.US,D,20220223,000000,168.01,169.349,166.455,166.573,1403517.7800379,0
+TRV.US,D,20220224,000000,162.764,163.295,159.389,163.011,2513574.0169923,0
+TRV.US,D,20220225,000000,163.936,169.851,163.552,169.801,1540383.5210353,0
+TRV.US,D,20220228,000000,164.034,168.453,164.034,168.227,1906542.8914319,0
+TRV.US,D,20220301,000000,168.384,168.424,163.118,164.299,1713734.3291647,0
+TRV.US,D,20220302,000000,165.274,170.952,165.156,170.038,1472611.6045349,0
+TRV.US,D,20220303,000000,170.116,171.238,168.404,169.958,1196047.3173945,0
+TRV.US,D,20220304,000000,167.626,170.313,165.953,169.761,1181564.2454636,0
+TRV.US,D,20220307,000000,168.207,169.043,166.18,166.228,1424741.4650733,0
+TRV.US,D,20220308,000000,166.996,169.2,164.752,164.919,1542647.3265821,0
+TRV.US,D,20220309,000000,168.167,170.215,167.714,168.659,1380759.8282272,0
+TRV.US,D,20220310,000000,166.652,169.545,166.524,169.172,1469088.8873759,0
+TRV.US,D,20220311,000000,170.845,173.167,170.697,170.982,1414015.8226359,0
+TRV.US,D,20220314,000000,172.803,175.785,172.508,174.378,1976831.6150864,0
+TRV.US,D,20220315,000000,175.421,177.798,174.348,177.341,1758366.2512667,0
+TRV.US,D,20220316,000000,177.802,178.305,173.886,176.454,1954157.9971446,0
+TRV.US,D,20220317,000000,176.051,178.236,173.669,178.166,1668285.4862103,0
+TRV.US,D,20220318,000000,177.625,177.625,174.471,177.458,4017344.445986,0
+TRV.US,D,20220321,000000,178.58,180.558,178.246,179.652,1406169.7245966,0
+TRV.US,D,20220322,000000,180.962,181.483,178.585,179.81,1445890.9769468,0
+TRV.US,D,20220323,000000,179.633,180.922,178.659,178.748,952560.19621743,0
+TRV.US,D,20220324,000000,179.249,181.444,178.393,181.306,974699.3609645,0
+TRV.US,D,20220325,000000,181.277,184.81,181.129,184.781,869321.65133658,0
+TRV.US,D,20220328,000000,185.007,185.007,182.624,183.806,603185.29791497,0
+TRV.US,D,20220329,000000,184.633,184.642,179.85,180.903,1391888.8507374,0
+TRV.US,D,20220330,000000,180.854,182.634,180.178,182.614,974501.22717562,0
+TRV.US,D,20220331,000000,183.018,183.57,179.82,179.839,1197029.8577731,0
+TRV.US,D,20220401,000000,181.493,182.517,179.702,182.32,1097196.8460214,0
+TRV.US,D,20220404,000000,182.074,182.074,178.639,178.945,1042661.2826882,0
+TRV.US,D,20220405,000000,179.565,181.67,178.088,178.521,848850.87469888,0
+TRV.US,D,20220406,000000,177.458,181.05,177.37,179.692,1037930.4574523,0
+TRV.US,D,20220407,000000,179.368,179.909,177.231,179.21,888813.95187849,0
+TRV.US,D,20220408,000000,180.834,182.29,179.279,181.936,1138595.6311174,0
+TRV.US,D,20220411,000000,182.979,184.623,182.35,182.704,1239072.8317006,0
+TRV.US,D,20220412,000000,181.631,184.062,181.493,182.015,1134619.7464207,0
+TRV.US,D,20220413,000000,181.897,182.969,178.836,180.804,860955.32509273,0
+TRV.US,D,20220414,000000,180.883,182.084,180.548,181.326,1008066.1070808,0
+TRV.US,D,20220418,000000,181.73,183.137,181.336,182.29,1373350.6405941,0
+TRV.US,D,20220419,000000,179.22,180.617,171.75,173.373,2794502.3278415,0
+TRV.US,D,20220420,000000,174.102,175.174,171.416,174.9,2377862.5323238,0
+TRV.US,D,20220421,000000,176.543,176.927,173.177,173.472,1876476.3429886,0
+TRV.US,D,20220422,000000,172.97,172.97,170.175,170.372,1566221.1831747,0
+TRV.US,D,20220425,000000,169.722,172.172,167.931,171.681,1526706.1931792,0
+TRV.US,D,20220426,000000,171.081,173.012,169.861,169.928,1836179.9946154,0
+TRV.US,D,20220427,000000,171.091,172.192,168.92,170.805,1856897.6764361,0
+TRV.US,D,20220428,000000,172.232,172.232,169.457,171.74,1038262.7125753,0
+TRV.US,D,20220429,000000,171.189,171.494,167.96,168.354,1351062.1134524,0
+TRV.US,D,20220502,000000,168.758,169.722,164.988,167.4,1520666.668866,0
+TRV.US,D,20220503,000000,167.479,170.648,167.34,169.043,1094870.0440906,0
+TRV.US,D,20220504,000000,168.925,172.783,168.728,172.675,1497824.3831863,0
+TRV.US,D,20220505,000000,172.656,172.656,168.256,169.29,1510282.426188,0
+TRV.US,D,20220506,000000,169.9,169.9,167.494,168.925,1236214.6247872,0
+TRV.US,D,20220509,000000,168.227,170.816,167.744,169.2,2076298.8413816,0
+TRV.US,D,20220510,000000,170.471,172.508,168.728,170.254,1491929.1409144,0
+TRV.US,D,20220511,000000,170.313,172.793,169.574,169.654,1188775.2993077,0
+TRV.US,D,20220512,000000,170.668,170.914,168.516,170.628,1336405.2934296,0
+TRV.US,D,20220513,000000,170.962,171.474,168.659,170.048,1208778.6834178,0
+TRV.US,D,20220516,000000,170.608,172.753,170.107,171.74,1279269.605144,0
+TRV.US,D,20220517,000000,172.715,174.819,171.514,174.584,1321813.5019324,0
+TRV.US,D,20220518,000000,174.024,174.309,171.199,171.563,1111868.9071049,0
+TRV.US,D,20220519,000000,170.195,170.755,164.692,166.622,1128723.4880781,0
+TRV.US,D,20220520,000000,166.907,167.646,163.68,165.579,1991217.1442289,0
+TRV.US,D,20220523,000000,167.557,170.112,166.288,169.377,1477123.9745676,0
+TRV.US,D,20220524,000000,169.497,171.514,166.485,171.159,1024346.6081016,0
+TRV.US,D,20220525,000000,169.664,171.43,169.664,170.845,1211466.1904513,0
+TRV.US,D,20220526,000000,171.563,172.715,171.061,172.105,958296.93145823,0
+TRV.US,D,20220527,000000,172.212,175.037,171.307,175.017,958692.18296527,0
+TRV.US,D,20220531,000000,174.309,177.114,172.97,176.208,1979715.2237674,0
+TRV.US,D,20220601,000000,175.214,175.874,172.222,173.502,1102005.9087021,0
+TRV.US,D,20220602,000000,174.142,175.38,171.071,175.244,882853.68108102,0
+TRV.US,D,20220603,000000,172.685,174.092,170.942,171.435,1159491.1253127,0
+TRV.US,D,20220606,000000,172.302,174.603,171.524,174.181,765439.59779696,0
+TRV.US,D,20220607,000000,173.964,175.903,172.892,175.814,959698.09297029,0
+TRV.US,D,20220608,000000,174.743,175.293,172.546,173.187,680454.42736193,0
+TRV.US,D,20220609,000000,174.038,174.038,169.645,169.714,818393.73740115,0
+TRV.US,D,20220610,000000,167.161,169.002,166.3,167.507,1194612.9554793,0
+TRV.US,D,20220613,000000,165.35,169.313,165.024,165.934,1803866.4218695,0
+TRV.US,D,20220614,000000,167.26,167.527,163.302,164.549,1332886.9301226,0
+TRV.US,D,20220615,000000,165.726,167.171,161.829,163.787,1389355.7937823,0
+TRV.US,D,20220616,000000,161.531,161.927,159.167,159.671,1466633.9759416,0
+TRV.US,D,20220617,000000,159.335,160.868,158.543,160.166,2392118.5366105,0
+TRV.US,D,20220621,000000,162.748,162.986,159.543,160.908,1149043.4891046,0
+TRV.US,D,20220622,000000,159.167,162.634,158.652,161.423,1008004.2371087,0
+TRV.US,D,20220623,000000,161.037,162.046,156.673,158.078,1292333.5717527,0
+TRV.US,D,20220624,000000,158.553,165.316,158.553,164.955,1310671.7268286,0
+TRV.US,D,20220627,000000,165.558,166.449,164.619,165.716,770287.41205146,0
+TRV.US,D,20220628,000000,166.647,168.838,165.648,165.696,1073100.4426846,0
+TRV.US,D,20220629,000000,166.202,166.667,163.777,164.045,727485.24443093,0
+TRV.US,D,20220630,000000,162.868,167.705,161.927,167.339,1350397.321254,0
+TRV.US,D,20220701,000000,167.033,170.139,165.678,169.367,1044620.9159139,0
+TRV.US,D,20220705,000000,167.231,167.231,162.195,165.43,1039050.9438778,0
+TRV.US,D,20220706,000000,165.014,169.535,164.94,168.102,1381403.5999917,0
+TRV.US,D,20220707,000000,170.179,171.376,167.626,167.834,1167411.965204,0
+TRV.US,D,20220708,000000,168.536,169.309,167.131,167.211,697251.14109436,0
+TRV.US,D,20220711,000000,166.35,168.616,166.31,166.735,892594.33566466,0
+TRV.US,D,20220712,000000,165.41,167.3,163.046,163.53,1043177.6351904,0
+TRV.US,D,20220713,000000,162.67,163.728,161.047,161.591,1033239.4143537,0
+TRV.US,D,20220714,000000,157.702,158.331,153.665,154.031,1672233.7620965,0
+TRV.US,D,20220715,000000,155.466,156.445,153.863,154.526,1578692.3935766,0
+TRV.US,D,20220718,000000,155.575,156.234,152.929,153.349,1109776.7528363,0
+TRV.US,D,20220719,000000,154.704,156.901,154.17,156.673,1302037.3100068,0
+TRV.US,D,20220720,000000,156.753,156.951,154.704,156.525,1285363.7791268,0
+TRV.US,D,20220721,000000,155.516,157.712,150.559,155.17,2103042.9510717,0
+TRV.US,D,20220722,000000,155.476,156.535,153.833,154.764,890419.30757145,0
+TRV.US,D,20220725,000000,156.812,158.811,155.902,158.286,1188947.9775693,0
+TRV.US,D,20220726,000000,158.068,159.255,157.644,159.157,1119332.9287755,0
+TRV.US,D,20220727,000000,159.612,159.948,155.595,157.277,1471988.6687102,0
+TRV.US,D,20220728,000000,156.97,157.208,150.5,154.091,1474407.275693,0
+TRV.US,D,20220729,000000,154.398,157.198,154.398,157.02,1375678.9907352,0
+TRV.US,D,20220801,000000,156.258,156.515,153.507,154.616,1276842.5607933,0
+TRV.US,D,20220802,000000,154.962,157.96,154.339,155.05,1674670.5616934,0
+TRV.US,D,20220803,000000,155.773,156.851,153.805,156.445,1154825.7083059,0
+TRV.US,D,20220804,000000,155.951,157.87,155.229,156.031,978540.28777165,0
+TRV.US,D,20220805,000000,156.595,157.855,156.297,157.277,891752.42190924,0
+TRV.US,D,20220808,000000,158.306,160.206,158.009,158.286,925383.49059028,0
+TRV.US,D,20220809,000000,159.642,161.839,158.781,161.195,1033230.3180466,0
+TRV.US,D,20220810,000000,162.65,163.639,162.175,163.263,1140846.7057236,0
+TRV.US,D,20220811,000000,164.243,167.755,164.243,167.023,1315848.5362585,0
+TRV.US,D,20220812,000000,167.537,169.813,167.517,169.743,876651.54145354,0
+TRV.US,D,20220815,000000,168.29,170.555,167.498,170.337,801767.70945817,0
+TRV.US,D,20220816,000000,170.743,172.321,170.456,171.683,1113296.012976,0
+TRV.US,D,20220817,000000,170.862,172.751,170.862,172.119,1581397.0288821,0
+TRV.US,D,20220818,000000,172.405,172.92,170.97,172.267,900010.85803825,0
+TRV.US,D,20220819,000000,172.217,172.771,170.486,170.812,1033157.54759,0
+TRV.US,D,20220822,000000,169.545,169.545,166.983,167.349,959748.32804253,0
+TRV.US,D,20220823,000000,167.913,168.15,166.251,166.508,856090.85534752,0
+TRV.US,D,20220824,000000,166.162,167.003,165.465,166.706,730902.42379113,0
+TRV.US,D,20220825,000000,166.943,168.26,166.221,167.191,1244471.8359934,0
+TRV.US,D,20220826,000000,168.072,168.072,165.054,165.074,1173899.6535545,0
+TRV.US,D,20220829,000000,163.471,164.797,161.726,163.609,828361.26856065,0
+TRV.US,D,20220830,000000,163.421,163.55,161.531,161.729,964085.24511873,0
+TRV.US,D,20220831,000000,161.897,162.392,159.909,159.928,1530602.2394394,0
+TRV.US,D,20220901,000000,159.513,162.56,158.711,161.571,1052533.6923738,0
+TRV.US,D,20220902,000000,163.075,164.371,160.067,160.977,1257683.7166785,0
+TRV.US,D,20220906,000000,161.987,162.56,159.889,160.166,973771.80145949,0
+TRV.US,D,20220907,000000,160.058,163.026,159.889,162.283,1586741.6146428,0
+TRV.US,D,20220908,000000,161.846,164.224,161.04,163.696,1411140.7872226,0
+TRV.US,D,20220909,000000,164.075,164.427,163.02,163.338,1580560.6520185,0
+TRV.US,D,20220912,000000,164.005,165.408,163.448,164.512,1451647.1109728,0
+TRV.US,D,20220913,000000,163.348,164.065,160.96,161.418,1253428.8237736,0
+TRV.US,D,20220914,000000,161.786,162.612,160.791,162.433,1516507.8794649,0
+TRV.US,D,20220915,000000,163.249,164.642,161.472,163.348,1282145.843601,0
+TRV.US,D,20220916,000000,161.239,162.507,160.413,161.527,2505769.2649585,0
+TRV.US,D,20220919,000000,160.502,163.551,159.806,163.478,1045256.3080043,0
+TRV.US,D,20220920,000000,162.194,162.492,157.985,160.154,1374041.3120188,0
+TRV.US,D,20220921,000000,160.383,160.985,156.263,156.283,1052374.5110293,0
+TRV.US,D,20220922,000000,157.049,157.358,154.771,156.224,1138143.6818838,0
+TRV.US,D,20220923,000000,155.089,155.845,153.179,154.711,957558.59958023,0
+TRV.US,D,20220926,000000,154.791,155.049,148.907,149.855,1442393.3465434,0
+TRV.US,D,20220927,000000,150.422,151.268,148.95,150.492,1414944.5989477,0
+TRV.US,D,20220928,000000,151.169,153.149,150.422,152.164,1681117.9574929,0
+TRV.US,D,20220929,000000,151.656,154.502,150.034,153.915,1463775.0898102,0
+TRV.US,D,20220930,000000,154.273,155.676,152.184,152.442,1407161.1057347,0
+TRV.US,D,20221003,000000,153.477,156.761,151.258,156.293,1091947.217582,0
+TRV.US,D,20221004,000000,156.94,160.841,156.452,160.671,1069102.2378894,0
+TRV.US,D,20221005,000000,159.338,160.746,159.05,159.746,811271.13591773,0
+TRV.US,D,20221006,000000,159.388,159.443,157.477,158.403,953935.68246815,0
+TRV.US,D,20221007,000000,157.895,158.035,155.567,156.104,1064116.5813587,0
+TRV.US,D,20221010,000000,156.89,158.353,156.502,156.701,789313.54479931,0
+TRV.US,D,20221011,000000,156.214,160.383,155.816,158.671,1339918.5581703,0
+TRV.US,D,20221012,000000,158.313,160.88,157.408,158.373,1228046.2946474,0
+TRV.US,D,20221013,000000,156.472,165.731,154.95,164.691,1960413.2102772,0
+TRV.US,D,20221014,000000,165.308,165.945,161.895,162.492,1224862.5494571,0
+TRV.US,D,20221017,000000,163.945,165.398,162.403,163.985,1467951.7454323,0
+TRV.US,D,20221018,000000,166.861,166.861,164.811,165.945,1678371.3742842,0
+TRV.US,D,20221019,000000,166.92,173.547,166.184,173.309,2187383.6912563,0
+TRV.US,D,20221020,000000,172.642,173.01,169.189,170.025,1710672.1173908,0
+TRV.US,D,20221021,000000,170.851,175.508,170.254,175.358,1479042.5951546,0
+TRV.US,D,20221024,000000,176.543,179.219,176.543,178.901,1657972.4917485,0
+TRV.US,D,20221025,000000,176.851,177.757,174.771,175.219,2070014.2414358,0
+TRV.US,D,20221026,000000,175.876,176.363,173.239,175.528,1935761.2943939,0
+TRV.US,D,20221027,000000,176.791,178.891,176.433,176.722,1149184.2831025,0
+TRV.US,D,20221028,000000,177.956,181.239,177.06,181.06,1759396.0814255,0
+TRV.US,D,20221031,000000,181.02,184.19,180.383,183.548,1552468.7235763,0
+TRV.US,D,20221101,000000,183.876,184.374,181.657,181.876,2165175.8625898,0
+TRV.US,D,20221102,000000,181.209,184.413,180.941,181.408,1847084.745119,0
+TRV.US,D,20221103,000000,181.398,182.018,179.528,180.921,1192229.1612564,0
+TRV.US,D,20221104,000000,182.961,183.637,180.294,182.155,1024297.6571382,0
+TRV.US,D,20221107,000000,182.841,183.622,182.015,183.219,1279287.7087143,0
+TRV.US,D,20221108,000000,182.523,184.727,182.374,183.986,1190334.7926694,0
+TRV.US,D,20221109,000000,184.304,184.752,181.02,181.249,1004197.2507141,0
+TRV.US,D,20221110,000000,183.976,184.2,180.483,182.393,1626025.4981074,0
+TRV.US,D,20221111,000000,183.767,184.662,179.319,180.831,1410288.5726009,0
+TRV.US,D,20221114,000000,181.209,184.2,180.791,181.796,1434435.9935078,0
+TRV.US,D,20221115,000000,182.911,182.911,177,178.612,1453096.2778177,0
+TRV.US,D,20221116,000000,178.523,180.881,178.075,180.244,1079177.0628682,0
+TRV.US,D,20221117,000000,179.388,182.956,179.15,182.025,1321734.6296749,0
+TRV.US,D,20221118,000000,183.558,184.951,182.334,183.647,1477793.4173543,0
+TRV.US,D,20221121,000000,184.314,185.578,183.598,184.632,1214194.7921354,0
+TRV.US,D,20221122,000000,186.075,187.528,184.692,186.205,1143509.217102,0
+TRV.US,D,20221123,000000,185.797,187.399,185.657,187.08,1125853.9028648,0
+TRV.US,D,20221125,000000,187.966,188.593,186.752,187.976,517232.97216687,0
+TRV.US,D,20221128,000000,187.488,188.17,185.13,185.399,1474889.0538442,0
+TRV.US,D,20221129,000000,184.881,186.841,184.364,186.284,1100862.3070969,0
+TRV.US,D,20221130,000000,184.961,189.269,183.642,188.871,4152974.5073481,0
+TRV.US,D,20221201,000000,190.026,190.075,186.921,188.205,1083381.8576523,0
+TRV.US,D,20221202,000000,187.09,189.001,186.861,188.603,1301323.6874984,0
+TRV.US,D,20221205,000000,187.409,187.747,185.369,186.284,1110027.6341599,0
+TRV.US,D,20221206,000000,186.622,188.075,186.374,187.568,1205087.7533366,0
+TRV.US,D,20221207,000000,187.727,190.215,186.762,187.12,1223959.0813618,0
+TRV.US,D,20221208,000000,187.87,189.21,186.97,187.72,848722,0
+TRV.US,D,20221209,000000,187.64,188.29,185.55,185.65,843831,0
+TRV.US,D,20221212,000000,185.63,187.4,185.04,187.11,1249558,0
+TRV.US,D,20221213,000000,189.47,189.47,185.995,187.05,1455172,0
+TRV.US,D,20221214,000000,187.16,189.285,185.74,186.64,963554,0
+TRV.US,D,20221215,000000,185.52,185.91,182.94,183.57,1241804,0
+TRV.US,D,20221216,000000,181.49,183.8,181.15,182.8,3364354,0
+TRV.US,D,20221219,000000,183.08,185.88,182.5,183.51,927685,0
+TRV.US,D,20221220,000000,184.74,186.72,183.7875,185.79,1049684,0
+TRV.US,D,20221221,000000,187.51,189.505,187.01,189.42,1242250,0
+TRV.US,D,20221222,000000,189.07,189.19,185.24,187.2,967217,0
+TRV.US,D,20221223,000000,187.64,189.91,186.87,189.48,660799,0
+TRV.US,D,20221227,000000,189.94,191.15,188.97,190.48,518748,0
+TRV.US,D,20221228,000000,190.96,191.22,188.11,188.13,733415,0
+TRV.US,D,20221229,000000,188.47,190.04,187.96,189.44,676542,0
+TRV.US,D,20221230,000000,189,189.38,186.45,187.49,608165,0
+TRV.US,D,20230103,000000,186.71,187.39,185.24,187.12,983435,0
+TRV.US,D,20230104,000000,187.67,189.02,186.68,187.23,1015317,0
+TRV.US,D,20230105,000000,187.05,188.3,185.446,187.55,973551,0
+TRV.US,D,20230106,000000,189.63,194.45,189.555,193.87,1282285,0
+TRV.US,D,20230109,000000,193.03,193.59,188.69,189.12,1111556,0
+TRV.US,D,20230110,000000,190.46,191.47,188.53,191.22,959151,0
+TRV.US,D,20230111,000000,191.95,192.44,190.47,191.63,956403,0
+TRV.US,D,20230112,000000,192.11,192.75,189.69,191.99,761050,0
+TRV.US,D,20230113,000000,191.38,194.27,190.39,193.92,1005266,0
+TRV.US,D,20230117,000000,192.79,193.03,181.36,185,3883754,0
+TRV.US,D,20230118,000000,184.72,187.34,183.54,183.63,1750342,0
+TRV.US,D,20230119,000000,183.37,184.42,182.23,184.04,1461587,0
+TRV.US,D,20230120,000000,184.37,185.45,182.03,185.33,1625540,0
+TRV.US,D,20230123,000000,185.79,187.34,184.97,186.36,1569113,0
+TRV.US,D,20230124,000000,186.02,193.835,185.02,193.25,2637585,0
+TRV.US,D,20230125,000000,194,194.51,189.35,190.74,2175218,0
+TRV.US,D,20230126,000000,191,192.45,190.26,192.11,1652051,0
+TRV.US,D,20230127,000000,191.58,191.58,187.77,188.76,1357396,0
+TRV.US,D,20230130,000000,188.49,189.75,187.1,187.91,1659375,0
+TRV.US,D,20230131,000000,188.42,191.17,187.13,191.12,1020726,0
+TRV.US,D,20230201,000000,188.99,189.85,182.87,185.23,2406062,0
+TRV.US,D,20230202,000000,183.72,184.115,176.665,181.75,2380966,0
+TRV.US,D,20230203,000000,182.58,183.45,180.6901,182.76,1341920,0
+TRV.US,D,20230206,000000,181.69,186.41,181.69,185.99,1452701,0
+TRV.US,D,20230207,000000,185.43,189.47,184.81,189.01,1351758,0
+TRV.US,D,20230208,000000,188.31,189.9,187,187.39,1258589,0
+TRV.US,D,20230209,000000,187.88,189.285,184.54,185.36,1472329,0
+TRV.US,D,20230210,000000,185.86,187.24,185.63,186.75,1066427,0
+TRV.US,D,20230213,000000,186.76,188.1,186.42,187.6,1061305,0
+TRV.US,D,20230214,000000,187.82,187.98,183.15,184.13,999707,0
+TRV.US,D,20230215,000000,184.21,185.29,183.4,185.22,715958,0
+TRV.US,D,20230216,000000,184.36,185.11,182.76,183.06,883777,0
+TRV.US,D,20230217,000000,182.97,186.4443,182.51,185.75,1155370,0
+TRV.US,D,20230221,000000,185.42,186.36,184.14,185.25,1402611,0
+TRV.US,D,20230222,000000,184.79,187.36,183.85,186.12,1401566,0
+TRV.US,D,20230223,000000,186.46,187.8188,183.0801,185.47,1024096,0
+TRV.US,D,20230224,000000,184.54,185.86,183.37,185.33,1290850,0
+TRV.US,D,20230227,000000,185.76,187.13,184.44,185.33,1195236,0
+TRV.US,D,20230228,000000,185.65,186.1,184.69,185.12,1606044,0
+TRV.US,D,20230301,000000,183.99,184.93,182.71,184.05,1111551,0
+TRV.US,D,20230302,000000,183.66,183.98,181.508,183.19,927753,0
+TRV.US,D,20230303,000000,182.76,183.75,180.47,183.59,1230767,0
+TRV.US,D,20230306,000000,183.43,184.81,183.06,183.35,1053647,0
+TRV.US,D,20230307,000000,183.53,183.7106,179.63,180.37,980929,0
+TRV.US,D,20230308,000000,180.8,181.17,177.01,177.77,971760,0
+TRV.US,D,20230309,000000,177.21,177.21,173.34,173.92,1405489,0
+TRV.US,D,20230310,000000,173.14,178.15,172.575,175.68,2428867,0
+TRV.US,D,20230313,000000,173.25,176.65,171.465,172.22,2612737,0
+TRV.US,D,20230314,000000,174.42,174.42,169.96,171.76,2320414,0
+TRV.US,D,20230315,000000,166.9,167.84,163.72,166.49,2459001,0
+TRV.US,D,20230316,000000,167.21,172.905,165.85,172.21,2264221,0
+TRV.US,D,20230317,000000,170.15,170.73,164.07,165.03,4491922,0
+TRV.US,D,20230320,000000,166.25,169.2503,165.75,168.71,2037605,0
+TRV.US,D,20230321,000000,171.63,172.565,170.38,171.75,1983304,0
+TRV.US,D,20230322,000000,171.7,172.375,166.54,166.63,1285001,0
+TRV.US,D,20230323,000000,165.53,166.725,163.23,163.86,1596174,0
+TRV.US,D,20230324,000000,162.5,165.36,161.33,164.91,1200277,0
+TRV.US,D,20230327,000000,167.28,167.82,165.44,166.35,1466615,0
+TRV.US,D,20230328,000000,165.61,166.96,164.865,165.88,1221308,0
+TRV.US,D,20230329,000000,168.08,169.94,167.085,169.86,1582521,0
+TRV.US,D,20230330,000000,170.71,171.0799,168.86,170.82,1767456,0
+TRV.US,D,20230331,000000,171.74,172.33,169.9889,171.41,1865724,0
+TRV.US,D,20230403,000000,171.02,172.69,170.9,172.29,1280768,0
+TRV.US,D,20230404,000000,172.59,173.4,167.28,168.63,1369878,0
+TRV.US,D,20230405,000000,167.66,170.55,167.13,170.31,1228207,0
+TRV.US,D,20230406,000000,170.75,171.795,170.325,171.27,787160,0
+TRV.US,D,20230410,000000,171.44,172.85,171.16,172.65,827076,0
+TRV.US,D,20230411,000000,172.88,174.205,171.635,173.55,1074162,0
+TRV.US,D,20230412,000000,173.86,174.77,172.3,173.84,1005909,0
+TRV.US,D,20230413,000000,171.82,173.35,169.91,173.2,1332283,0
+TRV.US,D,20230414,000000,173.05,173.05,167,168.37,1506847,0
+TRV.US,D,20230417,000000,168.5,171.28,167.605,171.28,1651549,0
+TRV.US,D,20230418,000000,171.82,172.45,170.45,172,2298945,0
+TRV.US,D,20230419,000000,182.41,185.32,179.515,182.57,3065090,0
+TRV.US,D,20230420,000000,183.29,184.11,178.43,179.26,1486750,0
+TRV.US,D,20230421,000000,178.33,180.47,176.589,179.5,1771213,0
+TRV.US,D,20230424,000000,179.51,180.36,178.34,179.13,1015659,0
+TRV.US,D,20230425,000000,177.89,180.12,177.01,177.32,1208700,0
+TRV.US,D,20230426,000000,175.82,178.37,175.82,176.61,1168215,0
+TRV.US,D,20230427,000000,176.87,180.685,176.27,180.25,1573670,0
+TRV.US,D,20230428,000000,179.19,182.12,179.19,181.14,1052739,0
+TRV.US,D,20230501,000000,180.27,183.12,180.27,181.76,761730,0
+TRV.US,D,20230502,000000,181.04,181.41,177.35,180.53,1236569,0
+TRV.US,D,20230503,000000,181.77,181.77,178.98,179.15,1001742,0
+TRV.US,D,20230504,000000,178.63,180.11,176.55,179.14,1497006,0
+TRV.US,D,20230505,000000,180.6,183.05,180.325,182.3,1016065,0
+TRV.US,D,20230508,000000,182.99,183.7542,181.9201,182.57,945839,0
+TRV.US,D,20230509,000000,182.98,185.505,182.375,183.75,1076604,0
+TRV.US,D,20230510,000000,183.88,184.42,181.19,183.16,830477,0
+TRV.US,D,20230511,000000,182.2,182.87,181.33,182.81,727759,0
+TRV.US,D,20230512,000000,184.07,184.49,181.11,182.09,652448,0
+TRV.US,D,20230515,000000,182.76,182.82,181.14,182.81,672109,0
+TRV.US,D,20230516,000000,182.7,182.93,180.79,181.51,621150,0
+TRV.US,D,20230517,000000,182.29,183.55,181.31,181.68,992354,0
+TRV.US,D,20230518,000000,181.76,183.52,180.47,183.34,1129530,0
+TRV.US,D,20230519,000000,184.61,185.77,183.01,183.72,1255821,0
+TRV.US,D,20230522,000000,183.16,184.35,180.84,181.1,945360,0
+TRV.US,D,20230523,000000,180.96,182.22,179.205,179.31,1288922,0
+TRV.US,D,20230524,000000,178.79,178.86,175.89,175.99,1403509,0
+TRV.US,D,20230525,000000,174.44,174.99,172.81,173.67,1112181,0
+TRV.US,D,20230526,000000,172.43,173.7293,171.26,172.29,1172413,0
+TRV.US,D,20230530,000000,172.41,173.44,170.39,173.29,1229656,0
+TRV.US,D,20230531,000000,172.33,172.87,169,169.24,2497926,0
+TRV.US,D,20230601,000000,169.99,171.92,168.24,171.3,1115663,0
+TRV.US,D,20230602,000000,172.14,175.37,171.33,175.13,1680090,0
+TRV.US,D,20230605,000000,175.73,175.73,174.32,174.37,1079726,0
+TRV.US,D,20230606,000000,174.06,175.39,173.77,174.95,727988,0
+TRV.US,D,20230607,000000,174.82,176.19,173.28,175.78,1192726,0
+TRV.US,D,20230608,000000,174.76,175.36,173.9,174.91,897324,0
+TRV.US,D,20230609,000000,174.47,175.92,173.44,175.6,998341,0
+TRV.US,D,20230612,000000,175.06,175.75,173.765,174.77,744822,0
+TRV.US,D,20230613,000000,174.76,177.7292,174.61,176.12,1004311,0
+TRV.US,D,20230614,000000,177.09,177.32,173.1,173.55,1414686,0
+TRV.US,D,20230615,000000,173.75,176.24,173.75,175.97,1385717,0
+TRV.US,D,20230616,000000,177.97,177.97,175.97,176.75,2319044,0
+TRV.US,D,20230620,000000,176.26,176.68,174.05,175.56,970528,0
+TRV.US,D,20230621,000000,175.75,176.17,173.865,175.29,1183640,0
+TRV.US,D,20230622,000000,176.17,176.17,173.58,175.01,703413,0
+TRV.US,D,20230623,000000,174.05,175.0973,173.31,173.72,1657502,0
+TRV.US,D,20230626,000000,174.81,174.81,171.31,172.39,956771,0
+TRV.US,D,20230627,000000,172.59,173.95,172.1,172.59,1057496,0
+TRV.US,D,20230628,000000,172.39,172.39,167.6691,168.37,1710836,0
+TRV.US,D,20230629,000000,167.93,171.43,167.24,170.99,1305229,0
+TRV.US,D,20230630,000000,171.84,174.04,171.46,173.66,1250301,0
+TRV.US,D,20230703,000000,172.34,174.42,171.84,173.09,536040,0
+TRV.US,D,20230705,000000,171.5,172.89,170.26,172.59,1258543,0
+TRV.US,D,20230706,000000,171.68,171.68,168.62,170.91,1536539,0
+TRV.US,D,20230707,000000,170.46,173.38,170.41,171.65,1258064,0
+TRV.US,D,20230710,000000,171.56,172.37,168.97,169.07,1230146,0
+TRV.US,D,20230711,000000,168.79,172.4595,168.79,172.36,1327831,0
+TRV.US,D,20230712,000000,173.39,174.4,170.25,171.12,2412515,0
+TRV.US,D,20230713,000000,168.94,170.13,168.15,168.22,1440162,0
+TRV.US,D,20230714,000000,168.35,168.425,164.75,165.95,1517177,0
+TRV.US,D,20230717,000000,165.32,169,165.32,168.59,1497332,0
+TRV.US,D,20230718,000000,167.97,171.72,167.97,171.02,1381581,0
+TRV.US,D,20230719,000000,171,172.15,170.14,170.56,1600097,0
+TRV.US,D,20230720,000000,173.8,176.21,172.0401,173.63,2398542,0
+TRV.US,D,20230721,000000,174.42,174.53,171.65,172.82,1129253,0
+TRV.US,D,20230724,000000,172.91,175.54,172.66,174.84,1254062,0
+TRV.US,D,20230725,000000,173.96,174.21,171.99,172.12,1211764,0
+TRV.US,D,20230726,000000,172.53,175,172.46,174.16,1782338,0
+TRV.US,D,20230727,000000,175.01,175.97,173.61,174.87,1546416,0
+TRV.US,D,20230728,000000,176.11,176.52,173.07,173.26,1352879,0
+TRV.US,D,20230731,000000,173.2,174.19,171.69,172.61,1092192,0
+TRV.US,D,20230801,000000,172.09,172.95,171.34,172.31,1092099,0
+TRV.US,D,20230802,000000,171.95,172.69,170.31,171.1,1376448,0
+TRV.US,D,20230803,000000,171.13,171.59,169.31,169.4,1663945,0
+TRV.US,D,20230804,000000,169.13,171.145,167.99,168.65,1740803,0
+TRV.US,D,20230807,000000,170.09,171.66,169.56,170.12,1112731,0
+TRV.US,D,20230808,000000,169.08,169.08,166.94,167.88,1130327,0
+TRV.US,D,20230809,000000,167.43,168.8,166.62,167.29,1281620,0
+TRV.US,D,20230810,000000,167.43,169.005,166.4925,166.94,1636766,0
+TRV.US,D,20230811,000000,166.4,167.1,165.82,166.86,890114,0
+TRV.US,D,20230814,000000,166.76,167,165.4,166.27,874376,0
+TRV.US,D,20230815,000000,164.99,165.73,163.15,163.48,895186,0
+TRV.US,D,20230816,000000,163.77,167.03,163.54,165.37,1010005,0
+TRV.US,D,20230817,000000,166.17,166.62,163.12,163.41,1034324,0
+TRV.US,D,20230818,000000,163.26,163.86,162.24,162.47,938375,0
+TRV.US,D,20230821,000000,162.39,163.1,160.07,161.6,1372323,0
+TRV.US,D,20230822,000000,161.17,162.14,159.63,159.94,1072645,0
+TRV.US,D,20230823,000000,160.37,161.07,160.1171,160.93,945012,0
+TRV.US,D,20230824,000000,160.72,163.21,160.445,161.84,803175,0
+TRV.US,D,20230825,000000,162.28,162.91,160.88,161.64,810394,0
+TRV.US,D,20230828,000000,161.65,162.36,159.93,160.83,680359,0
+TRV.US,D,20230829,000000,161.32,161.49,159.53,161.28,697219,0
+TRV.US,D,20230830,000000,161.35,162.32,160.58,161.32,825100,0
+TRV.US,D,20230831,000000,161.71,161.98,160.805,161.23,1436893,0
+TRV.US,D,20230901,000000,162.38,163.41,161.9164,162.3,724892,0
+TRV.US,D,20230905,000000,162.3,162.67,160.37,160.39,863297,0
+TRV.US,D,20230906,000000,159.9,161.73,159.495,160.61,1098879,0
+TRV.US,D,20230907,000000,160.25,161.925,160.17,160.67,945540,0
+TRV.US,D,20230908,000000,160.98,161.34,159.21,159.89,881271,0
+TRV.US,D,20230911,000000,160.1,162.21,159.95,161.13,812156,0
+TRV.US,D,20230912,000000,161.42,163.68,160.97,162.77,809095,0
+TRV.US,D,20230913,000000,163.56,163.6,161.75,163.13,1509441,0
+TRV.US,D,20230914,000000,164.82,166.03,164.2628,165.96,1228870,0
+TRV.US,D,20230915,000000,165.71,166,164.2,164.8,2274058,0
+TRV.US,D,20230918,000000,164.95,167.45,163.85,166.85,1244789,0
+TRV.US,D,20230919,000000,167.34,167.925,166.3,167.19,1220308,0
+TRV.US,D,20230920,000000,167.67,169.89,167.18,168.94,1350390,0
+TRV.US,D,20230921,000000,169.06,170.3,168.28,168.61,1392639,0
+TRV.US,D,20230922,000000,168.77,169.38,167.74,167.84,933987,0
+TRV.US,D,20230925,000000,166.39,168.03,166.38,167.84,610647,0
+TRV.US,D,20230926,000000,167.28,168.85,166.64,167.96,1010067,0
+TRV.US,D,20230927,000000,167.89,168.625,166.38,167.92,1865830,0
+TRV.US,D,20230928,000000,168.42,169.01,166.64,167.62,1098925,0
+TRV.US,D,20230929,000000,167.73,167.73,162.65,163.31,1447223,0
+TRV.US,D,20231002,000000,163.09,163.26,161.04,162.27,1120928,0
+TRV.US,D,20231003,000000,161.73,162.52,160.525,160.92,1240747,0
+TRV.US,D,20231004,000000,160.82,162.58,160.0501,162.5,1357188,0
+TRV.US,D,20231005,000000,162.28,164.89,162.02,163.88,1316713,0
+TRV.US,D,20231006,000000,164.02,164.266,162.78,162.95,1354413,0
+TRV.US,D,20231009,000000,162.42,163.77,161.8516,163.26,816944,0
+TRV.US,D,20231010,000000,163.41,163.71,160.85,162.23,1175870,0
+TRV.US,D,20231011,000000,162.2,162.92,161.09,162.41,905708,0
+TRV.US,D,20231012,000000,162.81,162.81,159.95,160.73,883685,0
+TRV.US,D,20231013,000000,161.98,164.31,161.05,164.21,1548883,0
+TRV.US,D,20231016,000000,165.17,167.985,165.01,167.65,1595927,0
+TRV.US,D,20231017,000000,168.31,169.74,167.735,169.36,1670539,0
+TRV.US,D,20231018,000000,169.75,173.465,168,168.11,2321526,0
+TRV.US,D,20231019,000000,167.95,169.5,163.39,163.94,1778925,0
+TRV.US,D,20231020,000000,164.62,164.62,161.32,161.59,1539788,0
+TRV.US,D,20231023,000000,161.15,161.15,158.87,159.19,1503556,0
+TRV.US,D,20231024,000000,159.65,161.25,157.3301,157.92,2201773,0
+TRV.US,D,20231025,000000,158.73,165.02,158.22,164.73,2084022,0
+TRV.US,D,20231026,000000,165.67,167.37,164.155,164.46,1972397,0
+TRV.US,D,20231027,000000,163.78,163.78,159.89,160.68,1427722,0
+TRV.US,D,20231030,000000,161.55,165.87,161.55,165.51,2187718,0
+TRV.US,D,20231031,000000,166.62,168.45,166.56,167.44,1923290,0
+TRV.US,D,20231101,000000,168.05,169.75,166.81,169.28,1274276,0
+TRV.US,D,20231102,000000,169.35,170.46,165.84,168.95,1284277,0
+TRV.US,D,20231103,000000,170.75,170.75,166.51,168.41,1682392,0
+TRV.US,D,20231106,000000,168.41,169.58,168.24,169.55,1327739,0
+TRV.US,D,20231107,000000,168.93,170.21,168.69,169.99,1022260,0
+TRV.US,D,20231108,000000,169.83,170.25,167.6,168.56,1165390,0
+TRV.US,D,20231109,000000,169.51,169.96,168.1687,168.59,933453,0
+TRV.US,D,20231110,000000,169,170.13,167.54,169.96,911626,0
+TRV.US,D,20231113,000000,169.82,171.22,169.22,171,1056179,0
+TRV.US,D,20231114,000000,170.94,171.15,168.01,168.7,1737144,0
+TRV.US,D,20231115,000000,170,170.32,167.08,169.54,1473034,0
+TRV.US,D,20231116,000000,170.21,172.81,169.18,171.69,1281406,0
+TRV.US,D,20231117,000000,171.53,172.97,170.62,171.82,862290,0
+TRV.US,D,20231120,000000,172.01,172.435,170.88,172.1,702905,0
+TRV.US,D,20231121,000000,172.38,175.915,172.38,175.06,1059131,0
+TRV.US,D,20231122,000000,175.02,176.475,174.6,176.08,814453,0
+TRV.US,D,20231124,000000,176.71,178.6,176.57,177.54,416678,0
+TRV.US,D,20231127,000000,177.3,178.95,177.18,178.61,1082788,0
+TRV.US,D,20231128,000000,178.39,178.74,176.45,176.84,988736,0
+TRV.US,D,20231129,000000,176.68,178.22,175.875,177.44,1214404,0
+TRV.US,D,20231130,000000,177.8,181.18,177.61,180.62,3555694,0
+TRV.US,D,20231201,000000,179.94,182.33,179.175,181.98,1453508,0
+TRV.US,D,20231204,000000,182.05,184.34,181.32,183.19,2288095,0
+TRV.US,D,20231205,000000,183.32,185.25,182.72,183.66,1475899,0
+TRV.US,D,20231206,000000,184.73,185.55,182.55,183.13,1180407,0
+TRV.US,D,20231207,000000,182.68,183.2899,181.42,181.91,1104188,0
+TRV.US,D,20231208,000000,181.99,182.5057,180.65,181.26,853475,0
+TRV.US,D,20231211,000000,181.58,182.765,180.44,182.35,1014867,0
+TRV.US,D,20231212,000000,182.56,184.59,181.785,183.66,935291,0
+TRV.US,D,20231213,000000,183.67,185.45,182.95,185.22,1316876,0
+TRV.US,D,20231214,000000,185.57,185.97,181.03,182.77,2237343,0
+TRV.US,D,20231215,000000,181.41,186,181.41,182.81,3373822,0
+TRV.US,D,20231218,000000,183.62,184.12,182.7,183.41,1631971,0
+TRV.US,D,20231219,000000,183.24,186.44,182.59,186.18,1407957,0
+TRV.US,D,20231220,000000,186.26,186.55,183.65,183.84,1360393,0
+TRV.US,D,20231221,000000,183.58,185.7,182.76,185.57,1383044,0
+TRV.US,D,20231222,000000,186.08,187,184.96,185.8,1100012,0
+TRV.US,D,20231226,000000,185.27,187.415,185.27,187.09,999058,0
+TRV.US,D,20231227,000000,186.12,188.73,186.12,188.62,1020704,0
+TRV.US,D,20231228,000000,188.47,189.935,188.47,189.33,850900,0
+TRV.US,D,20231229,000000,189.34,190.82,188.81,190.49,1048455,0
+TRV.US,D,20240102,000000,190.2,192.58,190.2,191.42,1754235,0
+TRV.US,D,20240103,000000,191.75,194.025,191.29,191.3,1739608,0
+TRV.US,D,20240104,000000,192.71,194.26,191.63,192.54,1981421,0
+TRV.US,D,20240105,000000,191.69,194.11,191.69,193.07,1580735,0
+TRV.US,D,20240108,000000,192.79,193.395,190.58,192.31,1645670,0
+TRV.US,D,20240109,000000,192.18,192.705,189.87,192.2,1097925,0
+TRV.US,D,20240110,000000,191.44,193.25,191,193.09,883812,0
+TRV.US,D,20240111,000000,193.93,195.16,191.88,194.87,1381195,0
+TRV.US,D,20240112,000000,195.91,196.41,194.475,195.56,1107520,0
+TRV.US,D,20240116,000000,195.59,196.84,194.541,196.71,1489496,0
+TRV.US,D,20240117,000000,197.06,199.79,196.83,197.5,1351455,0
+TRV.US,D,20240118,000000,195.57,198.85,195.57,198.35,1591163,0
+TRV.US,D,20240119,000000,210.27,214.29,206.59,211.67,4343359,0
+TRV.US,D,20240122,000000,212.74,215.205,212.24,213.86,2099716,0
+TRV.US,D,20240123,000000,212.86,213.63,209.91,210.98,1849313,0
+TRV.US,D,20240124,000000,212.66,213.26,210.635,210.98,1647134,0
+TRV.US,D,20240125,000000,212.45,212.67,209.77,211.52,1473591,0
+TRV.US,D,20240126,000000,211.65,212.24,210.98,211.43,1337760,0
+TRV.US,D,20240129,000000,210.63,212.2,209.673,211.12,1194768,0
+TRV.US,D,20240130,000000,211.49,213.65,210.82,213.54,1150810,0
+TRV.US,D,20240131,000000,214,215.21,211.2,211.36,1549858,0
+TRV.US,D,20240201,000000,210.13,212.67,209.03,212.02,2015293,0
+TRV.US,D,20240202,000000,213.22,215.71,212.6,214.82,1478720,0
+TRV.US,D,20240205,000000,214,214.48,211.81,213.08,1020244,0
+TRV.US,D,20240206,000000,212.73,213.5925,212.34,213.01,1486564,0
+TRV.US,D,20240207,000000,213.87,215.1,213.07,214.22,1760638,0
+TRV.US,D,20240208,000000,214.12,214.16,211.0304,213.81,1745609,0
+TRV.US,D,20240209,000000,212.39,214.99,212.04,214.5,1465734,0
+TRV.US,D,20240212,000000,214.3,216.045,213.53,214.69,1180841,0
+TRV.US,D,20240213,000000,215.99,216.56,211.86,215.95,3570521,0
+TRV.US,D,20240214,000000,215.95,218.105,215.45,216.62,1230447,0
+TRV.US,D,20240215,000000,216.62,219.62,216.35,219.02,1299624,0
+TRV.US,D,20240216,000000,218.56,219.29,217.19,217.53,2029420,0
+TRV.US,D,20240220,000000,216.67,220.368,216.3277,220.1,2818497,0
+TRV.US,D,20240221,000000,221,221.375,217.39,219.48,1512163,0
+TRV.US,D,20240222,000000,220,223.38,218.78,222.3,1897996,0
+TRV.US,D,20240223,000000,222.87,223.88,219.57,220.96,2150510,0
+TRV.US,D,20240226,000000,221.05,222.175,219.09,220.08,1119813,0
+TRV.US,D,20240227,000000,219.31,221.99,219.31,221.88,1245815,0
+TRV.US,D,20240228,000000,221.96,222,220.09,220.42,965271,0
+TRV.US,D,20240229,000000,220.9,221.51,218.06,220.96,1996636,0
+TRV.US,D,20240301,000000,220.76,221.09,218.39,218.82,1110929,0
+TRV.US,D,20240304,000000,218.46,220.15,218.23,219.07,848513,0
+TRV.US,D,20240305,000000,219,219.9,218.48,219.13,841117,0
+TRV.US,D,20240306,000000,220.71,221.38,218.35,220.62,1041395,0
+TRV.US,D,20240307,000000,220.41,221.69,218.39,219.4,1329807,0
+TRV.US,D,20240308,000000,218.51,219.75,217.53,218.45,1146966,0
+TRV.US,D,20240311,000000,217.04,219.54,216.98,219.02,1046847,0
+TRV.US,D,20240312,000000,218.67,221.259,217.6,220.46,2025348,0
+TRV.US,D,20240313,000000,220.96,223.6,220.675,223.49,1047559,0
+TRV.US,D,20240314,000000,222.89,224,220.45,221.42,1167772,0
+TRV.US,D,20240315,000000,219.47,222.17,219.47,220.93,2157568,0
+TRV.US,D,20240318,000000,221.06,222.32,220.46,221.92,1032016,0
+TRV.US,D,20240319,000000,222.79,224.17,221.73,223.63,1291864,0
+TRV.US,D,20240320,000000,223.06,226.39,222.91,224.99,1251906,0
+TRV.US,D,20240321,000000,224.56,226.8,224.08,226.13,1730670,0
+TRV.US,D,20240322,000000,227.25,227.48,224.375,224.45,844065,0
+TRV.US,D,20240325,000000,225,226.39,224.3,225.53,748412,0
+TRV.US,D,20240326,000000,225.04,226.91,224.325,225.33,922032,0
+TRV.US,D,20240327,000000,226.13,229.215,225.9775,228.83,967597,0
+TRV.US,D,20240328,000000,229.78,230.87,229.385,230.14,871145,0
+TRV.US,D,20240401,000000,229.81,230,227.31,228.16,801404,0
+TRV.US,D,20240402,000000,229.15,229.78,227.51,227.85,1115988,0
+TRV.US,D,20240403,000000,227.5,229.41,226.88,229.06,856609,0
+TRV.US,D,20240404,000000,230.91,232.75,228.04,228.5,1212026,0
+TRV.US,D,20240405,000000,230.46,231.605,229.24,230.89,857048,0
+TRV.US,D,20240408,000000,230.89,231.96,230.16,230.59,1462566,0
+TRV.US,D,20240409,000000,231.03,231.355,223.3,223.84,975779,0
+TRV.US,D,20240410,000000,223.14,224.95,221.68,224.38,1086651,0
+TRV.US,D,20240411,000000,223.03,223.03,219.72,220.4,1155605,0
+TRV.US,D,20240412,000000,220.68,222.77,220.37,221.1,1100306,0
+TRV.US,D,20240415,000000,223.83,224.655,220.525,221.06,1063589,0
+TRV.US,D,20240416,000000,221.68,223.885,220.77,223.12,1412209,0
+TRV.US,D,20240417,000000,206.075,209.82,202.6,206.58,5764992,0
+TRV.US,D,20240418,000000,208.48,211.77,207.24,210.42,2048308,0
+TRV.US,D,20240419,000000,211.72,215.5,210.725,213.98,1918250,0
+TRV.US,D,20240422,000000,214.46,215.52,212.56,214.27,1471720,0
+TRV.US,D,20240423,000000,214.64,215.95,213.12,214.32,1042971,0
+TRV.US,D,20240424,000000,212.56,214.585,212.5,213.43,1129281,0
+TRV.US,D,20240425,000000,212.5,214.13,210.92,213.99,1323191,0
+TRV.US,D,20240426,000000,212.5,214.51,211.53,213.45,1706046,0
+TRV.US,D,20240429,000000,213.45,214.78,212.025,212.9,1454623,0
+TRV.US,D,20240430,000000,212.75,213.82,211.74,212.16,1385757,0
+TRV.US,D,20240501,000000,212.16,215.24,212.16,213.15,1143902,0
+TRV.US,D,20240502,000000,213.87,215.07,212.42,214.37,1001436,0
+TRV.US,D,20240503,000000,213.08,214.36,211.19,213.85,1298445,0
+TRV.US,D,20240506,000000,215.16,216.98,214.92,215.91,668562,0
+TRV.US,D,20240507,000000,216.69,217.5,216.32,216.97,581785,0
+TRV.US,D,20240508,000000,217.7,218.1,217.05,217.34,598844,0
+TRV.US,D,20240509,000000,216.96,219.79,216.03,219.42,1021106,0
+TRV.US,D,20240510,000000,220,220.51,218.22,218.5,820478,0
+TRV.US,D,20240513,000000,218.66,219.49,216.54,216.58,767448,0
+TRV.US,D,20240514,000000,217.18,217.985,216.25,217.59,751426,0
+TRV.US,D,20240515,000000,216.6,218,213.62,214.35,1355055,0
+TRV.US,D,20240516,000000,216.5,219.8,216.34,219.22,1398339,0
+TRV.US,D,20240517,000000,220.31,220.31,218.36,219.71,1348907,0
+TRV.US,D,20240520,000000,219.88,220.17,215.435,215.6,883920,0
+TRV.US,D,20240521,000000,216.36,217.88,215.51,216.25,775629,0
+TRV.US,D,20240522,000000,216.06,217.7,215.41,216.54,912853,0
+TRV.US,D,20240523,000000,215.91,215.91,211.48,212.24,950084,0
+TRV.US,D,20240524,000000,213,214.41,212.9,213.33,649983,0
+TRV.US,D,20240528,000000,212.44,213.21,210.02,210.37,1097698,0
+TRV.US,D,20240529,000000,210.81,210.81,208.42,210.07,1406566,0
+TRV.US,D,20240530,000000,210.21,213.29,209.1,212.49,1269792,0
+TRV.US,D,20240531,000000,212.1,215.89,211.62,215.7,2119648,0
+TRV.US,D,20240603,000000,214.6,214.96,209.22,210.34,1561792,0
+TRV.US,D,20240604,000000,209.41,210.83,207.88,209.64,1119338,0
+TRV.US,D,20240605,000000,210.07,210.07,206.68,208.41,908263,0
+TRV.US,D,20240606,000000,209.09,210.41,208.1,209.71,935806,0
+TRV.US,D,20240607,000000,210.76,214.88,209.36,212.95,1295317,0
+TRV.US,D,20240610,000000,211.01,213.415,210.02,213,918684,0
+TRV.US,D,20240611,000000,212.13,212.13,208.22,209.41,1135998,0
+TRV.US,D,20240612,000000,209.15,210.28,206.63,207.26,1408920,0
+TRV.US,D,20240613,000000,207.26,207.72,204.7,207.07,1402596,0
+TRV.US,D,20240614,000000,204.18,207.18,202.73,205.85,1783709,0
+TRV.US,D,20240617,000000,205.96,208.2,205.25,208.13,1232091,0
+TRV.US,D,20240618,000000,207.73,209.93,207.53,208.51,1066364,0
+TRV.US,D,20240620,000000,209.45,213.32,208.58,211.97,1686244,0
+TRV.US,D,20240621,000000,211.33,212,208.51,209.8,2663477,0
+TRV.US,D,20240624,000000,209.76,212.67,209.01,211.09,1403873,0
+TRV.US,D,20240625,000000,211.02,212.26,208.23,208.72,1094326,0
+TRV.US,D,20240626,000000,207.51,207.625,203.9,205.74,1093896,0
+TRV.US,D,20240627,000000,205.1,207.42,204.16,206.95,970534,0
+TRV.US,D,20240628,000000,200.68,205.25,200.21,203.34,2390759,0
+TRV.US,D,20240701,000000,204.99,205.92,201.66,202.97,1244021,0
+TRV.US,D,20240702,000000,201.54,203.94,201.06,203.66,1752498,0
+TRV.US,D,20240703,000000,203.11,204.15,201.91,203.69,523058,0
+TRV.US,D,20240705,000000,203.17,203.37,200.4027,201.87,579872,0
+TRV.US,D,20240708,000000,202.87,207,202.69,204.23,852316,0
+TRV.US,D,20240709,000000,203.76,206.2,202.83,203.14,936191,0
+TRV.US,D,20240710,000000,203.83,207.46,203.7201,207.19,1129406,0
+TRV.US,D,20240711,000000,206.41,210.04,205.855,208.95,1470533,0
+TRV.US,D,20240712,000000,209.63,212.82,209.48,211.6,1326142,0
+TRV.US,D,20240715,000000,212.33,214.34,212,213.4,1221196,0
+TRV.US,D,20240716,000000,214.7,217.96,214.465,217.79,1319823,0
+TRV.US,D,20240717,000000,218.86,221.895,218.4894,220.8,1296387,0
+TRV.US,D,20240718,000000,220.57,224.76,219.795,220.6,1197886,0
+TRV.US,D,20240719,000000,214.33,215.26,202.95,203.48,2819784,0
+TRV.US,D,20240722,000000,203.21,205.8,203.21,205.42,1283592,0
+TRV.US,D,20240723,000000,205.54,208.82,205.24,208.53,1536537,0
+TRV.US,D,20240724,000000,209.32,209.875,205.94,207.73,1276508,0
+TRV.US,D,20240725,000000,208.26,211.93,207.73,209.23,1239870,0
+TRV.US,D,20240726,000000,210.7,214.97,210.36,213.85,1220457,0
+TRV.US,D,20240729,000000,214,215.06,212.5421,213.93,906641,0
+TRV.US,D,20240730,000000,215,221.375,215,220.42,1128508,0
+TRV.US,D,20240731,000000,220,220.9,216.34,216.44,1425469,0
+TRV.US,D,20240801,000000,218.22,218.95,210.85,212.05,1593396,0
+TRV.US,D,20240802,000000,213.31,215.19,210.49,214.53,1852389,0
+TRV.US,D,20240805,000000,212,212,206.43,208.61,1798245,0
+TRV.US,D,20240806,000000,208.01,210.91,207.32,208.28,1280740,0
+TRV.US,D,20240807,000000,209.81,211.23,209.06,209.37,1334556,0
+TRV.US,D,20240808,000000,209.73,212.47,209.34,211.68,1033358,0
+TRV.US,D,20240809,000000,211.99,212.61,209.89,212.48,1112099,0
+TRV.US,D,20240812,000000,214.12,214.12,209.57,209.73,867800,0
+TRV.US,D,20240813,000000,210.55,211.37,208.63,210.88,1147741,0
+TRV.US,D,20240814,000000,211.2,214.43,211.2,214.09,664193,0
+TRV.US,D,20240815,000000,215.9,217.6,214.61,216.43,848745,0
+TRV.US,D,20240816,000000,216.42,218.1,215.6352,216.57,1599830,0
+TRV.US,D,20240819,000000,216.48,219.11,216.48,218.95,545224,0
+TRV.US,D,20240820,000000,218.57,218.74,216.575,217.02,667204,0
+TRV.US,D,20240821,000000,217.7,218.44,215.39,216.92,761332,0
+TRV.US,D,20240822,000000,216.87,218.52,216.18,217.86,776542,0
+TRV.US,D,20240823,000000,219.48,222.39,218.5717,221.82,1142811,0
+TRV.US,D,20240826,000000,222.63,224.96,221.93,222.78,697229,0
+TRV.US,D,20240827,000000,223.21,224.75,222.2144,223.64,729918,0
+TRV.US,D,20240828,000000,223.29,226.055,222.745,224.4,776883,0
+TRV.US,D,20240829,000000,225.21,227.04,222.215,226.33,985704,0
+TRV.US,D,20240830,000000,226.5,228.21,225.555,228.07,1466474,0
+TRV.US,D,20240903,000000,226.24,229.26,226.18,227.87,1040603,0
+TRV.US,D,20240904,000000,229.63,231.77,228.97,231.42,1136993,0
+TRV.US,D,20240905,000000,234.1,234.18,229.495,231.85,1509330,0
+TRV.US,D,20240906,000000,232.1,236.59,232.1,234.46,2114722,0
+TRV.US,D,20240909,000000,236.93,242.89,235.85,241.1,1826815,0
+TRV.US,D,20240910,000000,240.35,242.77,238.5,238.85,1463956,0
+TRV.US,D,20240911,000000,238.44,239.47,229.43,231.3,2086102,0
+TRV.US,D,20240912,000000,230.45,234.45,230.35,234.11,1216908,0
+TRV.US,D,20240913,000000,235.54,238.24,234.425,237.83,1108643,0
+TRV.US,D,20240916,000000,239.76,242.785,239.76,242.26,1069407,0
+TRV.US,D,20240917,000000,242.3,243.48,238.97,241.54,908137,0
+TRV.US,D,20240918,000000,242.42,242.72,238.92,239.75,997548,0
+TRV.US,D,20240919,000000,240.73,241.335,236.89,237.58,1439701,0
+TRV.US,D,20240920,000000,237.17,239.68,235.3,238.53,2199082,0
+TRV.US,D,20240923,000000,238.28,240.28,237.79,239.35,1044108,0
+TRV.US,D,20240924,000000,238.85,238.915,236.12,237.98,871016,0
+TRV.US,D,20240925,000000,239.27,240.34,235.845,236.32,764769,0
+TRV.US,D,20240926,000000,236.98,237.42,233.59,236.05,697139,0
+TRV.US,D,20240927,000000,235.92,239.11,235.39,236.11,964452,0
+TRV.US,D,20240930,000000,235.975,235.975,232.175,234.12,1081586,0
+TRV.US,D,20241001,000000,233.49,237.18,232.71,235.12,951910,0
+TRV.US,D,20241002,000000,234.4,236.41,232.73,235.06,965940,0
+TRV.US,D,20241003,000000,235.27,235.27,231.1862,233.3,1039678,0
+TRV.US,D,20241004,000000,234.33,236.67,232.005,236.21,650285,0
+TRV.US,D,20241007,000000,235.26,235.26,224.62,225.97,1207869,0
+TRV.US,D,20241008,000000,227.09,230.86,226.11,230.34,1158626,0
+TRV.US,D,20241009,000000,228.11,232.795,227.02,231.47,790903,0
+TRV.US,D,20241010,000000,236.4,236.4199,231.92,233.2,961196,0
+TRV.US,D,20241011,000000,233.49,236.89,233.49,236.58,932564,0
+TRV.US,D,20241014,000000,236.71,240.49,235,240.12,1127203,0
+TRV.US,D,20241015,000000,242,243.625,240.51,240.88,1491140,0
+TRV.US,D,20241016,000000,242.16,243.79,240.8801,242.95,969934,0
+TRV.US,D,20241017,000000,253,265.19,252.93,264.82,2847980,0
+TRV.US,D,20241018,000000,269.15,269.555,261.52,265.45,1579506,0
+TRV.US,D,20241021,000000,266.7,266.89,258.53,259.7,1308122,0
+TRV.US,D,20241022,000000,260.09,261.025,255.2,259.22,991879,0
+TRV.US,D,20241023,000000,258.85,258.88,254.405,257.35,1338260,0
+TRV.US,D,20241024,000000,260,260.15,255.29,256.42,998610,0
+TRV.US,D,20241025,000000,257.31,257.4,250.44,250.5,942348,0
+TRV.US,D,20241028,000000,253.76,254.53,252.15,252.37,1115925,0
+TRV.US,D,20241029,000000,251.3,252.76,248.53,248.67,904881,0
+TRV.US,D,20241030,000000,249.9,251.61,248.67,250.09,1086137,0
+TRV.US,D,20241031,000000,248.52,250.441,245.74,245.94,1318774,0
+TRV.US,D,20241101,000000,246.58,248.97,245.26,245.64,1450251,0
+TRV.US,D,20241104,000000,245.18,245.88,241.87,242.81,1098313,0
+TRV.US,D,20241105,000000,245.09,245.09,242.58,244.84,964364,0
+TRV.US,D,20241106,000000,257.97,257.97,251.32,253.95,1354249,0
+TRV.US,D,20241107,000000,252.82,254.185,250.44,252.28,1721523,0
+TRV.US,D,20241108,000000,254.32,256.95,252.99,256.89,1333510,0
+TRV.US,D,20241111,000000,258,260.05,257.43,258.36,1008508,0
+TRV.US,D,20241112,000000,257.82,259.955,256.98,257.99,930710,0
+TRV.US,D,20241113,000000,257.01,258.76,256.25,256.67,891951,0
+TRV.US,D,20241114,000000,257.07,258,255.09,256.52,1047398,0
+TRV.US,D,20241115,000000,258.18,261.13,257,260.82,1305442,0
+TRV.US,D,20241118,000000,259.435,262.96,259.435,262.69,1102065,0
+TRV.US,D,20241119,000000,260.35,260.925,257.78,259.27,977993,0
+TRV.US,D,20241120,000000,259.5,259.575,254.465,257.19,1190485,0
+TRV.US,D,20241121,000000,256.525,262.15,255.09,260.81,1285463,0
+TRV.US,D,20241122,000000,261.075,262.86,259.72,262.47,1182898,0
+TRV.US,D,20241125,000000,263.6,266.16,260.71,261.22,2616014,0
+TRV.US,D,20241126,000000,262.515,264.115,260.07,263.77,1339159,0
+TRV.US,D,20241127,000000,265,268.31,264.81,266.66,1266237,0
+TRV.US,D,20241129,000000,268.25,269.05,266.04,266.04,770668,0
+TRV.US,D,20241202,000000,267.06,267.24,263.35,263.51,1095037,0
+TRV.US,D,20241203,000000,264.9,264.91,260.42,260.59,847671,0
+TRV.US,D,20241204,000000,260.69,262.23,259.08,261.78,1138110,0
+TRV.US,D,20241205,000000,262.59,265.6,261.915,263.26,1718618,0
+TRV.US,D,20241206,000000,263.06,263.67,258.68,261.15,1086486,0
+TRV.US,D,20241209,000000,261.6,261.63,251.47,251.92,1711325,0
+TRV.US,D,20241210,000000,252.99,252.99,246.22,247.65,2138318,0
+TRV.US,D,20241211,000000,245,246.57,241.8,245.14,2035679,0
+TRV.US,D,20241212,000000,245.245,247.15,243.21,243.88,1968807,0
+TRV.US,D,20241213,000000,245.975,248.22,245.56,246.3,1305614,0
+TRV.US,D,20241216,000000,246.78,248.86,245.98,246.27,1454266,0
+TRV.US,D,20241217,000000,243.5631,245.12,241.98,243.64,1284609,0
+TRV.US,D,20241218,000000,242.995,244.97,235.445,236.03,1573429,0
+TRV.US,D,20241219,000000,237.7,239.8,236.26,237.71,1546872,0
+TRV.US,D,20241220,000000,234.53,242.55,234.17,240.76,2339469,0
+TRV.US,D,20241223,000000,239.92,241.77,237.98,241.36,1408387,0
+TRV.US,D,20241224,000000,241.82,243.095,240.38,242.88,329168,0
+TRV.US,D,20241226,000000,241.62,243.935,240.7601,243.73,434123,0
+TRV.US,D,20241227,000000,241.12,244.235,240.57,241.41,631737,0
+TRV.US,D,20241230,000000,239.79,241.17,237.61,239.87,734369,0
+TRV.US,D,20241231,000000,240.635,241.75,238.82,240.89,795120,0
+TRV.US,D,20250102,000000,242.71,242.71,240.01,240.89,942498,0
+TRV.US,D,20250103,000000,242.42,243.08,240.115,242.29,819690,0
+TRV.US,D,20250106,000000,242.46,246.08,240.81,241.88,1442741,0
+TRV.US,D,20250107,000000,241.56,243.47,240.03,241.68,1460751,0
+TRV.US,D,20250108,000000,243.51,244,238.94,242.77,1373331,0
+TRV.US,D,20250110,000000,238.97,240.055,231,232.43,1818588,0
+TRV.US,D,20250113,000000,230.95,234.57,230.2301,233.33,1751156,0
+TRV.US,D,20250114,000000,232.755,237.23,231.04,236.93,1550811,0
+TRV.US,D,20250115,000000,241.045,242.175,239.63,239.98,1481121,0
+TRV.US,D,20250116,000000,239.88,242.7,239.88,242.37,970714,0
+TRV.US,D,20250117,000000,241.99,244.1003,239.52,239.52,1346194,0
+TRV.US,D,20250121,000000,240.805,241.88,238.35,239.16,2639085,0
+TRV.US,D,20250122,000000,250.5,254.42,246,246.72,2564629,0
+TRV.US,D,20250123,000000,244.705,244.705,240.36,241.51,1478518,0
+TRV.US,D,20250124,000000,244.14,244.14,240.645,241.86,1282090,0
+TRV.US,D,20250127,000000,244.5,251.24,243.47,251.01,1721907,0
+TRV.US,D,20250128,000000,251.54,252.1525,247.89,248.43,1217575,0
+TRV.US,D,20250129,000000,247.74,251.79,247,249.52,1611376,0
+TRV.US,D,20250130,000000,251.555,252.1,247.22,249.09,836458,0
+TRV.US,D,20250131,000000,249.655,250.02,245,245.18,1463568,0
+TRV.US,D,20250203,000000,242.546,245.28,238.22,244.6,1483222,0
+TRV.US,D,20250204,000000,244.34,246.76,243.14,244.06,1209676,0
+TRV.US,D,20250205,000000,245.73,246.89,243.56,246.34,950407,0
+TRV.US,D,20250206,000000,249.269,249.269,245.5,247.64,811049,0
+TRV.US,D,20250207,000000,247.985,248.47,244.04,245.19,906593,0
+TRV.US,D,20250210,000000,245.17,245.19,241.965,242.42,954091,0
+TRV.US,D,20250211,000000,241.96,243.6,239.385,242.35,1165029,0
+TRV.US,D,20250212,000000,239.145,242.06,238.37,240.66,1334097,0
+TRV.US,D,20250213,000000,241.9063,243.329,239.67,243.01,911374,0
+TRV.US,D,20250214,000000,242.44,242.44,236.96,238.3,1348206,0
+TRV.US,D,20250218,000000,238.95,240.59,237.44,238.4,1121747,0
+TRV.US,D,20250219,000000,241.505,242.88,239.22,242.35,1331078,0
+TRV.US,D,20250220,000000,241,241.66,237.8,241.24,971794,0
+TRV.US,D,20250221,000000,242.2125,242.76,238.69,240.03,1250701,0
+TRV.US,D,20250224,000000,241.36,249.665,241.01,248.24,1315587,0
+TRV.US,D,20250225,000000,249.745,255.1475,248.92,252.51,1630108,0
+TRV.US,D,20250226,000000,251.605,252.57,247.735,248.85,1078203,0
+TRV.US,D,20250227,000000,250,255.4531,249.9,254.79,1086705,0
+TRV.US,D,20250228,000000,256.575,258.79,254.505,258.49,1811638,0
+TRV.US,D,20250303,000000,258.89,263.085,258.75,260.84,1751365,0
+TRV.US,D,20250304,000000,261.91,262.33,255.4,255.7,1151690,0
+TRV.US,D,20250305,000000,255.99,259.045,255.29,258.03,1095285,0
+TRV.US,D,20250306,000000,257.6665,257.975,253.2609,256.02,932296,0
+TRV.US,D,20250307,000000,256.33,259.2899,254.81,257.7,966853,0
+TRV.US,D,20250310,000000,255.57,262.91,254.56,256.61,1351552,0
+TRV.US,D,20250311,000000,256.705,257.04,251.31,254.56,1502022,0
+TRV.US,D,20250312,000000,254.025,255.1,248.09,251.99,1671064,0
+TRV.US,D,20250313,000000,252.04,257.31,251.54,255.94,1416638,0
+TRV.US,D,20250314,000000,257.48,261.97,254.7,260.91,1302680,0
+TRV.US,D,20250317,000000,260.44,266.09,260.44,265.13,1757398,0
+TRV.US,D,20250318,000000,264.73,266.735,260.09,260.5,2232768,0
+TRV.US,D,20250319,000000,260.825,262.855,259.22,261.32,1624304,0
+TRV.US,D,20250320,000000,260.63,263.245,259.11,259.54,1418142,0
+TRV.US,D,20250321,000000,259,260.61,256.39,256.7,3669228,0
+TRV.US,D,20250324,000000,257.57,259.98,256.765,259.44,1240058,0
+TRV.US,D,20250325,000000,259.93,261.76,256.42,259.45,1136420,0
+TRV.US,D,20250326,000000,260.525,263.46,259.42,262.26,1111506,0
+TRV.US,D,20250327,000000,263.5,264.33,260.12,262.68,910890,0
+TRV.US,D,20250328,000000,263.92,266.309,261.49,261.79,1185426,0
+TRV.US,D,20250331,000000,261.85,265.76,261.255,264.46,1548279,0
+TRV.US,D,20250401,000000,265.23,265.39,261.09,264.54,999861,0
+TRV.US,D,20250402,000000,262.02,265.16,260.7307,264.49,1050201,0
+TRV.US,D,20250403,000000,262.57,266.22,260.78,263.1,1519659,0
+TRV.US,D,20250404,000000,258.01,258.01,239.835,242.26,2472218,0
+TRV.US,D,20250407,000000,236.99,243.44,230.43,233.83,2425831,0
+TRV.US,D,20250408,000000,240.51,242.855,233.08,236.53,2109533,0
+TRV.US,D,20250409,000000,231.24,248.71,230.47,248.1,2424682,0
+TRV.US,D,20250410,000000,246.505,248.605,239.42,245.17,1781965,0
+TRV.US,D,20250411,000000,244.785,246.61,240.44,245.13,1367030,0
+TRV.US,D,20250414,000000,247.86,252.2695,247.555,250.84,1017874,0
+TRV.US,D,20250415,000000,250.2,252.3073,249.07,249.66,1326485,0
+TRV.US,D,20250416,000000,255.79,260.39,251.38,252.48,2258352,0
+TRV.US,D,20250417,000000,252.8,257.51,251.79,255.86,1682185,0
+TRV.US,D,20250421,000000,255.33,258.392,247.81,249.59,1864420,0
+TRV.US,D,20250422,000000,252.375,262.705,252.01,261.31,1723408,0
+TRV.US,D,20250423,000000,260.5,263.42,257.64,259.08,1778986,0
+TRV.US,D,20250424,000000,259.035,261.45,255.38,260.4,1414293,0
+TRV.US,D,20250425,000000,260.1,260.31,255.9,259.16,1087927,0
+TRV.US,D,20250428,000000,260.705,262.06,259.475,261.61,937787,0
+TRV.US,D,20250429,000000,262.21,264.52,260.82,264.05,868887,0
+TRV.US,D,20250430,000000,262.86,265.19,258.09,264.13,1297112,0
+TRV.US,D,20250501,000000,260.49,263.7,260.11,261.45,1153566,0
+TRV.US,D,20250502,000000,263.76,267.8,262.78,267.41,1269955,0
+TRV.US,D,20250505,000000,266.65,268.81,264.4672,267.54,943054,0
+TRV.US,D,20250506,000000,266.36,268.76,265.305,268.05,919774,0
+TRV.US,D,20250507,000000,266.93,270.47,266.93,268.86,1038346,0
+TRV.US,D,20250508,000000,269.185,273.08,268.7,270.82,1103100,0
+TRV.US,D,20250509,000000,270.75,271.73,269.2602,269.75,774666,0
+TRV.US,D,20250512,000000,270.2,270.35,262.64,268.06,1321030,0
+TRV.US,D,20250513,000000,267.095,269.9,264.17,264.92,1336625,0
+TRV.US,D,20250514,000000,265.03,265.94,261.09,262.59,933690,0
+TRV.US,D,20250515,000000,265.67,271.51,265.08,270.9,1320211,0
+TRV.US,D,20250516,000000,270.6,273.89,269.81,273.63,867115,0
+TRV.US,D,20250519,000000,272.2,275.03,272.2,274.54,866606,0
+TRV.US,D,20250520,000000,272.915,274.79,272.915,273.71,946556,0
+TRV.US,D,20250521,000000,273.1,273.68,270,271.15,797410,0
+TRV.US,D,20250522,000000,271.835,272.835,268.12,271.08,886596,0
+TRV.US,D,20250523,000000,269.94,272.96,268.95,271.04,832653,0
+TRV.US,D,20250527,000000,273.155,276.06,270.61,275.88,1119704,0
+TRV.US,D,20250528,000000,275.615,276.21,272.6,273.65,1647131,0
+TRV.US,D,20250529,000000,273.275,275.09,272.21,274.41,1070705,0
+TRV.US,D,20250530,000000,273.625,277.65,272.61,275.7,2689938,0
+TRV.US,D,20250602,000000,274.99,276.4,272.21,276.34,958138,0
+TRV.US,D,20250603,000000,275.28,277.83,270.71,276.07,1181482,0
+TRV.US,D,20250604,000000,275.39,276.15,271.84,271.86,988787,0
+TRV.US,D,20250605,000000,272.515,273.045,269.5014,271.02,773162,0
+TRV.US,D,20250606,000000,273.31,275.58,272.08,273.69,695471,0
+TRV.US,D,20250609,000000,273.555,273.555,262.93,267.78,1227433,0
+TRV.US,D,20250610,000000,266.365,266.47,262.43,263,1385768,0
+TRV.US,D,20250611,000000,264,264,260.24,261.27,1326352,0
+TRV.US,D,20250612,000000,259.095,266.08,258.8401,265.95,1141679,0
+TRV.US,D,20250613,000000,264.31,266.8,262.82,263.47,992446,0
+TRV.US,D,20250616,000000,265.08,267.175,263.99,265.14,1324638,0
+TRV.US,D,20250617,000000,263.595,265.005,262.18,264.41,1076202,0
+TRV.US,D,20250618,000000,264.39,266.74,263.22,264.9,1166628,0
+TRV.US,D,20250620,000000,270.33,274.01,264.81,264.98,2979219,0
+TRV.US,D,20250623,000000,266.13,267.68,262.75,267.62,1116815,0
+TRV.US,D,20250624,000000,267.925,268.96,265.51,266.14,1116981,0
+TRV.US,D,20250625,000000,266.07,266.465,260.26,260.81,1224029,0
+TRV.US,D,20250626,000000,261.77,263.71,260.19,262.95,1212748,0
+TRV.US,D,20250627,000000,261.845,265.5,261.01,263.31,1156779,0
+TRV.US,D,20250630,000000,264.06,268,262.8,267.54,1312106,0
+TRV.US,D,20250701,000000,266.04,269.12,264.495,267,1128605,0
+TRV.US,D,20250702,000000,266.92,266.92,255.995,257.34,1375415,0
+TRV.US,D,20250703,000000,259.01,264.13,258.1,264.13,859525,0
+TRV.US,D,20250707,000000,262.7,264.04,257.9,258.99,1112391,0
+TRV.US,D,20250708,000000,259.19,259.94,255.87,256.39,1522703,0
+TRV.US,D,20250709,000000,257.18,258.07,253.6,255.32,1356949,0
+TRV.US,D,20250710,000000,254.105,256.33,252.66,255.99,1242614,0
+TRV.US,D,20250711,000000,254.33,255.77,252.925,254.48,783364,0
+TRV.US,D,20250714,000000,253.28,256.25,253.28,255.47,1120245,0
+TRV.US,D,20250715,000000,252.63,254.155,249.19,250.62,1424808,0
+TRV.US,D,20250716,000000,251.985,254.3499,250.207,252.19,1429058,0
+TRV.US,D,20250717,000000,251.885,262.48,251.3,261.81,2576758,0
+TRV.US,D,20250718,000000,262.865,268.23,262.62,265.97,1687858,0
+TRV.US,D,20250721,000000,265.92,267.6,263,263.24,1174949,0
+TRV.US,D,20250722,000000,265.595,267.78,264.6105,266.78,1412707,0
+TRV.US,D,20250723,000000,268,268,261.34,264.74,1462175,0
+TRV.US,D,20250724,000000,265.05,265.05,260.825,261.99,1545651,0
+TRV.US,D,20250725,000000,262.475,264.08,260.61,261.05,1194198,0
+TRV.US,D,20250728,000000,259.99,260.235,254.25,254.91,1271515,0
+TRV.US,D,20250729,000000,256.19,260.01,255.63,259.82,1415621,0
+TRV.US,D,20250730,000000,260.26,261.6,257.6,258.92,868090,0
+TRV.US,D,20250731,000000,258.035,263.39,257.93,260.24,1744833,0
+TRV.US,D,20250801,000000,260.09,260.84,256.055,258.32,1076945,0
+TRV.US,D,20250804,000000,259.72,263.045,258.71,263,946007,0
+TRV.US,D,20250805,000000,263.67,266.59,263.5,265.17,1198319,0
+TRV.US,D,20250806,000000,266.61,268.21,265.1701,267.58,1112735,0
+TRV.US,D,20250807,000000,267.79,268.57,262.83,265.36,977297,0
+TRV.US,D,20250808,000000,265.98,267.5906,263.03,264.87,920505,0
+TRV.US,D,20250811,000000,265.03,267.55,263.28,264.26,938089,0
+TRV.US,D,20250812,000000,264.32,265.79,262.96,263.93,1198015,0
+TRV.US,D,20250813,000000,265.665,270.28,265.424,269.3,1409508,0
+TRV.US,D,20250814,000000,268.655,269.91,266.38,268.59,1506217,0
+TRV.US,D,20250815,000000,270.8,270.8,265.3,265.59,1295670,0
+TRV.US,D,20250818,000000,265.59,265.78,263.37,264.92,968449,0
+TRV.US,D,20250819,000000,265.195,268.89,265.15,268.87,1364196,0
+TRV.US,D,20250820,000000,269.12,275.34,268.94,274.39,1368197,0
+TRV.US,D,20250821,000000,272.53,276.42,272.46,274.92,1217213,0
+TRV.US,D,20250822,000000,277.255,279.04,275.76,276.29,1457580,0
+TRV.US,D,20250825,000000,275.81,276.11,272.15,272.34,1068679,0
+TRV.US,D,20250826,000000,271.87,272.335,270.44,270.89,2039576,0
+TRV.US,D,20250827,000000,270.9,274.04,270.2393,272.21,808000,0
+TRV.US,D,20250828,000000,271.44,272.42,269.14,270.28,827881,0
+TRV.US,D,20250829,000000,271.72,272.411,269.91,271.51,681011,0
+TRV.US,D,20250902,000000,271.26,273.61,268.85,273.35,1408914,0
+TRV.US,D,20250903,000000,272.75,276.63,270.64,276.55,1615660,0
+TRV.US,D,20250904,000000,278.82,280.7,276.66,279.43,1239876,0
+TRV.US,D,20250905,000000,279.29,280.37,273.955,275.22,970773,0
+TRV.US,D,20250908,000000,275.31,275.46,271.34,274.48,843811,0
+TRV.US,D,20250909,000000,273.04,275.55,272.27,273.55,1046693,0
+TRV.US,D,20250910,000000,271.36,272.42,269.2,272.33,844350,0
+TRV.US,D,20250911,000000,272.06,279.75,272.06,279.43,1089149,0
+TRV.US,D,20250912,000000,278.11,279.995,277.885,278.93,852110,0
+TRV.US,D,20250915,000000,278.335,279.7,276.1,276.3,805433,0
+TRV.US,D,20250916,000000,273.87,274.88,270.68,271.95,2475085,0
+TRV.US,D,20250917,000000,272.13,276.795,272.13,275.03,982389,0
+TRV.US,D,20250918,000000,273.785,278.87,272.5,277.9,965908,0
+TRV.US,D,20250919,000000,278.67,278.79,275.32,277,2499830,0
+TRV.US,D,20250922,000000,275,276.995,274.27,276.11,693417,0
+TRV.US,D,20250923,000000,275.8,279.08,274.24,276.26,854853,0
+TRV.US,D,20250924,000000,276.17,277.26,274.84,276.66,734372,0
+TRV.US,D,20250925,000000,278.69,278.76,274.03,274.22,876826,0
+TRV.US,D,20250926,000000,274.72,278.3387,274.5983,277.76,756231,0
+TRV.US,D,20250929,000000,277.36,277.79,274.84,276.5,951212,0
+TRV.US,D,20250930,000000,276.52,280.06,276.52,279.22,789033,0
+TRV.US,D,20251001,000000,276.76,279.62,276.76,277.24,764471,0
+TRV.US,D,20251002,000000,276.4,280.275,275.52,280.04,839433,0
+TRV.US,D,20251003,000000,279.57,286.17,279.5,284.56,992735,0
+TRV.US,D,20251006,000000,284.875,285.69,281.825,282.73,1103994,0
+TRV.US,D,20251007,000000,282.79,286.89,282.79,284.97,770157,0
+TRV.US,D,20251008,000000,286.02,287.95,281.86,282.76,904987,0
+TRV.US,D,20251009,000000,283.115,284.82,273.88,274.41,1403009,0
+TRV.US,D,20251010,000000,275.71,276.16,269.33,270.12,1199391,0
+TRV.US,D,20251013,000000,269.665,272.345,266.47,270.38,854339,0
+TRV.US,D,20251014,000000,270.315,275.86,270.315,275.64,909211,0
+TRV.US,D,20251015,000000,274.11,274.11,266.78,269.45,2058470,0
+TRV.US,D,20251016,000000,252.6,265.59,252.26,261.57,2404934,0
+TRV.US,D,20251017,000000,262.36,266.79,261.87,262.01,2276023,0
+TRV.US,D,20251020,000000,263.745,265.775,262.895,265.25,1054643,0
+TRV.US,D,20251021,000000,265.9,270.53,264.88,269.34,1146770,0
+TRV.US,D,20251022,000000,270.8,271.74,267.145,268.49,999919,0
+TRV.US,D,20251023,000000,269.2725,269.94,267.43,269.1,1173024,0
+TRV.US,D,20251024,000000,269.17,270.6,269.09,269.89,917278,0
+TRV.US,D,20251027,000000,269.31,270.59,268.49,270.34,1108154,0
+TRV.US,D,20251028,000000,270.325,272.315,267.525,268.13,1341335,0
+TRV.US,D,20251029,000000,266.55,269.325,265.24,267.91,1263092,0
+TRV.US,D,20251030,000000,269.06,274.54,267.9,271.01,1473468,0
+TRV.US,D,20251031,000000,268.99,271.1,267.745,268.62,1900861,0
+TRV.US,D,20251103,000000,267.11,268.53,264.25,267.66,1981841,0
+TRV.US,D,20251104,000000,269,277.36,268.375,277.28,1769841,0
+TRV.US,D,20251105,000000,277.5,279.59,276.48,276.65,1158405,0
+TRV.US,D,20251106,000000,277.36,279.13,275.69,276.26,856898,0
+TRV.US,D,20251107,000000,277.275,280.7,276,279.81,931150,0
+TRV.US,D,20251110,000000,278.3,282.86,277.41,282.39,1503758,0
+TRV.US,D,20251111,000000,283.45,286.73,282,286.02,1452961,0
+TRV.US,D,20251112,000000,285.7,288.95,285.59,286.13,1483213,0
+TRV.US,D,20251113,000000,286.24,290.615,284.8,287.42,1595140,0
+TRV.US,D,20251114,000000,288.06,290.36,284.83,287.29,1437372,0
+TRV.US,D,20251117,000000,288.34,289.59,284.03,284.51,1343223,0
+TRV.US,D,20251118,000000,284.5,289.29,283.59,286.85,1199896,0
+TRV.US,D,20251119,000000,286.555,288.19,283.46,285.47,1116145,0
+TRV.US,D,20251120,000000,286.74,289.87,286.02,287.85,1296192,0
+TRV.US,D,20251121,000000,289.19,292.5,288.4,290.07,1781335,0
+TRV.US,D,20251124,000000,290,293,287.99,290.84,1825711,0
+TRV.US,D,20251125,000000,292.97,296.85,291.37,293.7,1708564,0
+TRV.US,D,20251126,000000,294.345,296.07,293.77,294.52,1094702,0
+TRV.US,D,20251128,000000,295,296.54,292.69,292.86,566816,0
+TRV.US,D,20251201,000000,291.78,294.35,290.02,290.5,1019382,0
+TRV.US,D,20251202,000000,290.4,290.945,287.5,288.52,1314368,0
+TRV.US,D,20251203,000000,288.735,290.25,283.315,284.27,1813939,0
+TRV.US,D,20251204,000000,284.465,285.82,282.47,282.85,1282770,0
+TRV.US,D,20251205,000000,282.01,282.929,279.64,280.89,1287322,0
+TRV.US,D,20251208,000000,280.02,281.46,277.52,279.87,1450725,0
+TRV.US,D,20251209,000000,281.62,283.64,279.04,279.16,1831817,0
+TRV.US,D,20251210,000000,279.15,281.05,277.4001,278.35,1417151,0
+TRV.US,D,20251211,000000,279.64,284.6,278.77,282.88,2090095,0
+TRV.US,D,20251212,000000,284.14,285.48,283.335,285.31,1617353,0
+TRV.US,D,20251215,000000,286.71,290.89,285.83,290.59,2075196,0
+TRV.US,D,20251216,000000,291.56,292.53,288.56,289.61,1725594,0
+TRV.US,D,20251217,000000,289.56,291.39,287.78,291.27,1798013,0
+TRV.US,D,20251218,000000,290.61,294.34,288.85,293.65,1342382,0
+TRV.US,D,20251219,000000,292.785,295.1,291.4,292.92,2781224,0
+TRV.US,D,20251222,000000,291.925,293.54,290.85,291.64,1158058,0
+TRV.US,D,20251223,000000,291.79,293.97,290.94,292.46,989513,0
+TRV.US,D,20251224,000000,291.76,294.67,291.7386,293.84,455163,0
+TRV.US,D,20251226,000000,293.705,294.16,291.3,292.12,471123,0
+TRV.US,D,20251229,000000,292.595,293.34,291.2,291.93,842344,0
+TRV.US,D,20251230,000000,291.63,292.8,290.66,292.38,683623,0
+TRV.US,D,20251231,000000,291.425,292.395,289.92,290.06,710971,0
+TRV.US,D,20260102,000000,289.25,290.05,283.19,285.19,1222960,0
+TRV.US,D,20260105,000000,283.3,291.49,282.62,287.76,1554553,0
+TRV.US,D,20260106,000000,285.53,287.17,282.08,285.19,1499854,0
+TRV.US,D,20260107,000000,284.15,286.45,282.72,283.19,1966370,0
+TRV.US,D,20260108,000000,282.2,285.78,281.71,284.18,2347348,0
+TRV.US,D,20260109,000000,285.105,286.2,281.65,281.96,1438162,0
+TRV.US,D,20260112,000000,281.23,282.68,278.89,280.49,1661787,0
+TRV.US,D,20260113,000000,280.98,281.07,270.61,271.2,2012561,0
+TRV.US,D,20260114,000000,271.56,273.45,268.835,272.74,1819379,0
+TRV.US,D,20260115,000000,273.51,275.605,270.3106,271.34,1775893,0
+TRV.US,D,20260116,000000,270.09,271.91,268.52,269.42,1841564,0
+TRV.US,D,20260120,000000,268.32,271.53,268,269.61,2274435,0
+TRV.US,D,20260121,000000,272.15,276.53,268.14,272.65,2571841,0
+TRV.US,D,20260122,000000,271.415,278.69,269.5,278.48,1663200,0
+TRV.US,D,20260123,000000,278.95,280.62,274.39,277.72,1679156,0
+TRV.US,D,20260126,000000,279.98,284.145,279.055,281.71,1433942,0
+TRV.US,D,20260127,000000,282.57,283.77,279.5,281.27,1394022,0
+TRV.US,D,20260128,000000,280.44,282.74,277.99,282.04,1416173,0
+TRV.US,D,20260129,000000,284.1,286.74,282.42,284.29,1764209,0
+TRV.US,D,20260130,000000,284.285,286,281.36,284.51,2389887,0
+TRV.US,D,20260202,000000,285.93,289.32,284.48,285.63,1942235,0
+TRV.US,D,20260203,000000,285.55,290.6,283.275,288.23,1472787,0
+TRV.US,D,20260204,000000,289.095,296.0874,289.095,295.22,2316740,0
+TRV.US,D,20260205,000000,295.36,302.38,295.36,300.31,1934524,0
+TRV.US,D,20260206,000000,302.5,304.3999,300.25,301.49,1963086,0
+TRV.US,D,20260209,000000,300.5,303.45,291.54,292.82,1650931,0
+TRV.US,D,20260210,000000,294.06,300.79,292.64,298.61,2447819,0
+TRV.US,D,20260211,000000,296.975,300.21,293.77,299.03,1876361,0
+TRV.US,D,20260212,000000,301,302,295.335,297.43,2063647,0
+TRV.US,D,20260213,000000,295.91,297.44,291.995,294.21,1764456,0
+TRV.US,D,20260217,000000,297.03,300.52,296.42,299.23,1437442,0
+TRV.US,D,20260218,000000,300.57,300.6599,295.11,298.46,1343268,0
diff --git a/daily/us/nyse stocks/2/tses.us.txt b/daily/us/nyse stocks/2/tses.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e06372cb7cb34105c05ca1864200476d0081768c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tses.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSES.US,D,20251230,000000,25.12,25.305,25.0499,25.08,74875,0
+TSES.US,D,20251231,000000,25.31,25.31,24.9405,24.9405,44214,0
+TSES.US,D,20260102,000000,25.07,25.5075,24.976,25.4395,24591,0
+TSES.US,D,20260105,000000,25.98,26.11,25.415,25.74,37818,0
+TSES.US,D,20260106,000000,25.92,25.95,25.39,25.63,66762,0
+TSES.US,D,20260107,000000,25.77,25.85,25.09,25.22,74591,0
+TSES.US,D,20260108,000000,25.29,25.46,25.22,25.395,59389,0
+TSES.US,D,20260109,000000,25.752,25.77,25.6,25.6304,51569,0
+TSES.US,D,20260112,000000,25.75,25.94,25.53,25.94,57097,0
+TSES.US,D,20260113,000000,25.8,25.9552,25.74,25.848,39647,0
+TSES.US,D,20260114,000000,25.9,26.29,25.89,26.1339,23209,0
+TSES.US,D,20260115,000000,26.21,26.3986,26.18,26.21,31202,0
+TSES.US,D,20260116,000000,26.3,26.45,26.22,26.3764,29157,0
+TSES.US,D,20260120,000000,26.35,26.39,26.1156,26.13,23821,0
+TSES.US,D,20260121,000000,26.49,26.5184,26.2894,26.4447,23886,0
+TSES.US,D,20260122,000000,26.6,26.6,26.26,26.48,30555,0
+TSES.US,D,20260123,000000,26.52,26.52,26.36,26.3704,11999,0
+TSES.US,D,20260126,000000,26.5,26.6,26.38,26.38,14393,0
+TSES.US,D,20260127,000000,26.39,26.8142,26.39,26.7713,16030,0
+TSES.US,D,20260128,000000,26.755,27.0423,26.755,27.0423,26906,0
+TSES.US,D,20260129,000000,27.29,27.4899,27,27,19122,0
+TSES.US,D,20260130,000000,26.95,27.1659,26.85,27.1431,15731,0
+TSES.US,D,20260202,000000,26.9425,27.01,26.65,26.65,15225,0
+TSES.US,D,20260203,000000,26.93,27.53,26.85,27.53,15278,0
+TSES.US,D,20260204,000000,27.78,27.78,27.3,27.34,9700,0
+TSES.US,D,20260205,000000,27.355,27.355,27.03,27.26,37650,0
+TSES.US,D,20260206,000000,27.5,28,27.5,28,13344,0
+TSES.US,D,20260209,000000,27.8716,28.2,27.83,28.1759,6214,0
+TSES.US,D,20260210,000000,28.2184,28.316,28.14,28.21,10101,0
+TSES.US,D,20260211,000000,28.605,28.8256,28.4604,28.8256,9715,0
+TSES.US,D,20260212,000000,28.9759,29.14,28.637,28.637,9287,0
+TSES.US,D,20260213,000000,28.75,29.09,28.65,29.0139,7299,0
+TSES.US,D,20260217,000000,29.25,29.25,28.83,28.8964,10836,0
+TSES.US,D,20260218,000000,29.0981,29.11,28.89,28.9162,14082,0
diff --git a/daily/us/nyse stocks/2/tsrs.us.txt b/daily/us/nyse stocks/2/tsrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04fa87665f20244479827eccc3caae20d5df9040
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsrs.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSRS.US,D,20251230,000000,25.08,25.49,25.02,25.1032,29382,0
+TSRS.US,D,20251231,000000,25.34,25.4,24.925,25.0049,23655,0
+TSRS.US,D,20260102,000000,24.818,25.24,24.76,25.0073,23620,0
+TSRS.US,D,20260105,000000,25.02,25.28,24.8564,25.0366,10377,0
+TSRS.US,D,20260106,000000,25,25.14,24.92,25.1295,18115,0
+TSRS.US,D,20260107,000000,25.315,25.35,25,25.1,28599,0
+TSRS.US,D,20260108,000000,25.11,25.45,25.002,25.43,17975,0
+TSRS.US,D,20260109,000000,25.45,25.45,25.2076,25.2076,15324,0
+TSRS.US,D,20260112,000000,25.27,25.39,25.17,25.2815,15602,0
+TSRS.US,D,20260113,000000,25.25,25.5,25.1999,25.4,11271,0
+TSRS.US,D,20260114,000000,25.51,25.62,25.41,25.6061,5040,0
+TSRS.US,D,20260115,000000,25.61,25.83,25.61,25.7879,5072,0
+TSRS.US,D,20260116,000000,25.81,26.06,25.78,26.0509,7038,0
+TSRS.US,D,20260120,000000,25.8696,25.94,25.75,25.896,19402,0
+TSRS.US,D,20260121,000000,26,26,25.76,25.912,3405,0
+TSRS.US,D,20260122,000000,25.95,25.95,25.6,25.6014,12317,0
+TSRS.US,D,20260123,000000,25.54,25.6708,25.4677,25.6708,3088,0
+TSRS.US,D,20260126,000000,25.67,25.7,25.56,25.6034,7895,0
+TSRS.US,D,20260127,000000,25.5595,25.6376,25.5595,25.5836,3872,0
+TSRS.US,D,20260128,000000,25.55,25.55,25.1679,25.1679,5631,0
+TSRS.US,D,20260129,000000,25.21,25.41,25.21,25.3,4446,0
+TSRS.US,D,20260130,000000,25.45,25.7445,25.38,25.7445,5046,0
+TSRS.US,D,20260202,000000,25.65,25.82,25.43,25.43,16502,0
+TSRS.US,D,20260203,000000,25.45,25.7074,25.45,25.7074,4056,0
+TSRS.US,D,20260204,000000,25.92,26.23,25.91,25.91,4087,0
+TSRS.US,D,20260205,000000,26.05,26.45,26.05,26.4222,6414,0
+TSRS.US,D,20260206,000000,26.56,26.56,26.27,26.4126,4168,0
+TSRS.US,D,20260209,000000,26.24,26.4219,26.24,26.4219,1291,0
+TSRS.US,D,20260210,000000,26.6,26.77,26.6,26.7598,2586,0
+TSRS.US,D,20260211,000000,26.7,26.8,26.7,26.7328,1695,0
+TSRS.US,D,20260212,000000,26.83,26.83,26.55,26.5821,2742,0
+TSRS.US,D,20260213,000000,26.83,26.92,26.83,26.8729,1574,0
+TSRS.US,D,20260217,000000,26.88,27.2039,26.88,27.2039,1159,0
+TSRS.US,D,20260218,000000,26.85,26.86,26.81,26.81,1236,0
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/ttxu.us.txt b/daily/us/nyse stocks/2/ttxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a8cad3f41fa603d2479f303afc72c5140b8f8f4
--- /dev/null
+++ b/daily/us/nyse stocks/2/ttxu.us.txt	
@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTXU.US,D,20251002,000000,25.81,25.86,25.58,25.687,7230,0
+TTXU.US,D,20251003,000000,25.71,26.03,25.5,25.5559,3631,0
+TTXU.US,D,20251006,000000,25.55,25.87,25.1289,25.82,7058,0
+TTXU.US,D,20251007,000000,25.68,25.7301,24.88,25.3581,4546,0
+TTXU.US,D,20251008,000000,25.8786,26.0624,25.6786,26.0536,5790,0
+TTXU.US,D,20251009,000000,26.14,26.48,26.14,26.274,4084,0
+TTXU.US,D,20251010,000000,26.77,26.77,24.4817,24.4817,6850,0
+TTXU.US,D,20251013,000000,25.83,26.645,25.62,26.1667,13075,0
+TTXU.US,D,20251014,000000,24.7099,25.57,24.49,25.0181,15382,0
+TTXU.US,D,20251015,000000,25.65,26.0341,25.28,25.3033,16237,0
+TTXU.US,D,20251016,000000,25.87,26.18,25.47,25.7748,17055,0
+TTXU.US,D,20251017,000000,25.13,25.37,24.73,25.3049,32593,0
+TTXU.US,D,20251020,000000,25.45,25.7,25.3245,25.3245,6619,0
+TTXU.US,D,20251021,000000,25.31,25.31,24.98,25.0828,6304,0
+TTXU.US,D,20251022,000000,24.99,25.24,24.34,24.709,7076,0
+TTXU.US,D,20251023,000000,24.85,25.29,24.85,25.1949,3080,0
+TTXU.US,D,20251024,000000,25.9535,26.1955,25.74,26.0499,5287,0
+TTXU.US,D,20251027,000000,27,27.04,26.5601,26.7777,7328,0
+TTXU.US,D,20251028,000000,27.505,28.6035,27.25,28.0687,16621,0
+TTXU.US,D,20251029,000000,29,29.3,28.245,28.4575,32948,0
+TTXU.US,D,20251030,000000,27.82,28.81,26.97,27.1479,17655,0
+TTXU.US,D,20251031,000000,27.42,27.42,26.6,26.9278,13857,0
+TTXU.US,D,20251103,000000,27.053,27.7,26.55,26.6456,24853,0
+TTXU.US,D,20251104,000000,25.86,26.36,25.36,25.5509,27658,0
+TTXU.US,D,20251105,000000,25.5,26.07,25.2,25.5458,14035,0
+TTXU.US,D,20251106,000000,25.16,25.35,24.55,24.5825,18208,0
+TTXU.US,D,20251107,000000,24.19,24.2,23.24,24.1565,9917,0
+TTXU.US,D,20251110,000000,24.91,26.57,24.88,25.4434,18086,0
+TTXU.US,D,20251111,000000,24.99,25.149,24.66,24.9648,2735,0
+TTXU.US,D,20251112,000000,25.03,25.04,24.5035,24.7462,3665,0
+TTXU.US,D,20251113,000000,24.46,24.46,23.35,23.5215,4268,0
+TTXU.US,D,20251114,000000,22.69,24.26,21.74,23.88,11793,0
+TTXU.US,D,20251117,000000,23.07,24.29,23,23.4491,2661,0
+TTXU.US,D,20251118,000000,23.19,23.3,22.39,22.9536,6559,0
+TTXU.US,D,20251119,000000,22.95,24.01,22.78,23.6026,3189,0
+TTXU.US,D,20251120,000000,24.73,24.96,22.18,22.23,34295,0
+TTXU.US,D,20251121,000000,21.985,22.39,21.22,21.7785,9891,0
+TTXU.US,D,20251124,000000,22.48,23.2681,21.7,23.2681,9916,0
+TTXU.US,D,20251125,000000,22.64,23.2284,22.1,23.2284,6806,0
+TTXU.US,D,20251126,000000,23.6501,24.22,23.6501,24.0801,11058,0
+TTXU.US,D,20251128,000000,23.99,24.0407,23.9125,24.0407,1718,0
+TTXU.US,D,20251201,000000,23.691,23.9143,23.691,23.8168,1908,0
+TTXU.US,D,20251202,000000,24.4,24.6163,23.959,24.0061,1506,0
+TTXU.US,D,20251203,000000,23.87,23.89,23.7699,23.7701,4206,0
+TTXU.US,D,20251204,000000,23.69,24.12,23.69,24.0399,3500,0
+TTXU.US,D,20251205,000000,24.38,24.43,24.054,24.2994,3610,0
+TTXU.US,D,20251208,000000,24.77,25.08,24.7199,24.906,1109,0
+TTXU.US,D,20251209,000000,24.86,25.098,24.8599,25.098,2241,0
+TTXU.US,D,20251210,000000,24.75,25.0769,24.55,25.0769,1698,0
+TTXU.US,D,20251211,000000,23.06,24.25,23.0463,24.25,3024,0
+TTXU.US,D,20251212,000000,23.19,23.19,22.03,22.1046,5300,0
+TTXU.US,D,20251215,000000,22.1,22.1,21.25,21.32,8862,0
+TTXU.US,D,20251216,000000,21.1,21.64,21.1,21.55,7344,0
+TTXU.US,D,20251217,000000,21.39,21.39,20.25,20.25,12433,0
+TTXU.US,D,20251218,000000,20.75,21.05,20.62,20.8772,1154,0
+TTXU.US,D,20251219,000000,21.65,21.88,21.65,21.88,986,0
+TTXU.US,D,20251222,000000,22.12,22.12,21.94,21.9955,2888,0
+TTXU.US,D,20251223,000000,21.92,22.4152,21.92,22.4152,6295,0
+TTXU.US,D,20251224,000000,22.39,22.55,22.39,22.5,1782,0
+TTXU.US,D,20251226,000000,22.42,22.5797,22.3365,22.3365,1755,0
+TTXU.US,D,20251229,000000,22.08,22.08,21.78,21.9223,6317,0
+TTXU.US,D,20251230,000000,21.85,21.9495,21.7585,21.7585,5108,0
+TTXU.US,D,20251231,000000,21.651,21.67,21.3765,21.3765,2630,0
+TTXU.US,D,20260102,000000,21.82,21.9201,20.7368,20.7368,5852,0
+TTXU.US,D,20260105,000000,21.21,21.21,20.688,20.8,6282,0
+TTXU.US,D,20260106,000000,20.849,21.05,20.849,21.0042,8592,0
+TTXU.US,D,20260107,000000,21,21.71,21,21.1852,4583,0
+TTXU.US,D,20260108,000000,20.7,20.7,20.135,20.4098,4852,0
+TTXU.US,D,20260109,000000,20.45,20.8018,20.45,20.58,23928,0
+TTXU.US,D,20260112,000000,20.62,21.0901,20.62,20.9339,4462,0
+TTXU.US,D,20260113,000000,20.8,21.05,20.6255,20.8665,2102,0
+TTXU.US,D,20260114,000000,20.55,20.55,19.79,20.21,10616,0
+TTXU.US,D,20260115,000000,20.68,20.75,20.2513,20.2513,1855,0
+TTXU.US,D,20260116,000000,20.3,20.3,20.04,20.1209,4132,0
+TTXU.US,D,20260120,000000,19.78,19.78,18.79,19.51,14920,0
+TTXU.US,D,20260121,000000,18.81,19,18.25,18.6717,6154,0
+TTXU.US,D,20260122,000000,19.06,19.19,18.7796,18.8376,4705,0
+TTXU.US,D,20260123,000000,18.84,19.3505,18.78,19.2883,4155,0
+TTXU.US,D,20260126,000000,19.45,19.725,19.31,19.5234,3068,0
+TTXU.US,D,20260127,000000,20.0786,20.62,19.87,20.62,5981,0
+TTXU.US,D,20260128,000000,20.02,20.25,19.6599,19.7314,5172,0
+TTXU.US,D,20260129,000000,18.83,19.45,17.71,18.6101,27011,0
+TTXU.US,D,20260130,000000,18.51,18.54,18.18,18.2977,9315,0
+TTXU.US,D,20260202,000000,18.5899,18.5899,18.19,18.3177,837,0
+TTXU.US,D,20260203,000000,18.02,18.0509,17.66,18.0509,1687,0
+TTXU.US,D,20260204,000000,17.34,17.94,16.46,17.0296,9730,0
+TTXU.US,D,20260205,000000,16.42,16.77,16.18,16.1991,5897,0
+TTXU.US,D,20260206,000000,16.9,17.65,16.9,17.6199,16390,0
+TTXU.US,D,20260209,000000,18.05,18.8,18.05,18.44,8747,0
+TTXU.US,D,20260210,000000,18.5699,18.96,18.1,18.1008,5147,0
+TTXU.US,D,20260211,000000,18.37,18.37,17.64,17.9812,14298,0
+TTXU.US,D,20260212,000000,18.04,18.04,16.69,16.69,6300,0
+TTXU.US,D,20260213,000000,16.67,16.9,16.4572,16.4572,12446,0
+TTXU.US,D,20260217,000000,16.14,17.1,16.14,16.91,10522,0
+TTXU.US,D,20260218,000000,17.11,17.65,17.07,17.26,10766,0
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/two.us.txt b/daily/us/nyse stocks/2/two.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2c336907b577dc2fac40454159cd61f2cd27d24
--- /dev/null
+++ b/daily/us/nyse stocks/2/two.us.txt	
@@ -0,0 +1,4100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWO.US,D,20091029,000000,15.4481,16.0059,15.4481,15.609,26747.479444733,0
+TWO.US,D,20091030,000000,15.7512,15.7677,15.2746,15.4333,6976.5264879861,0
+TWO.US,D,20091102,000000,15.4481,15.4481,15.3694,15.3694,18699.965100068,0
+TWO.US,D,20091103,000000,15.2416,15.2905,15.1141,15.1468,23856.220486285,0
+TWO.US,D,20091104,000000,15.1141,15.1468,14.5259,14.8918,30672.711177643,0
+TWO.US,D,20091105,000000,14.8128,14.9704,14.8128,14.923,16826.893072201,0
+TWO.US,D,20091106,000000,14.7639,14.8918,14.4774,14.6846,1568.7862784985,0
+TWO.US,D,20091109,000000,14.6523,14.6523,14.3355,14.3672,32272.252634746,0
+TWO.US,D,20091110,000000,14.6523,15.4812,13.9347,13.9843,219563.66957758,0
+TWO.US,D,20091111,000000,14.2543,14.3355,14.0314,14.2543,79557.387143533,0
+TWO.US,D,20091112,000000,14.6523,15.1141,14.3355,14.3672,78514.160598517,0
+TWO.US,D,20091113,000000,14.4142,14.4774,13.8571,14.4774,33828.246936303,0
+TWO.US,D,20091116,000000,14.4774,14.4924,14.3355,14.4458,37889.563530293,0
+TWO.US,D,20091117,000000,14.3672,14.4924,14.3355,14.4623,41188.260562804,0
+TWO.US,D,20091118,000000,14.4924,14.6523,14.3179,14.4142,15929.82166798,0
+TWO.US,D,20091119,000000,14.4924,14.7324,14.2543,14.7324,22603.967594652,0
+TWO.US,D,20091120,000000,14.6368,14.717,14.62,14.6846,25742.356660816,0
+TWO.US,D,20091123,000000,14.4924,14.574,14.4142,14.4924,41299.033639721,0
+TWO.US,D,20091124,000000,14.5571,14.574,14.4924,14.574,3703.9577488005,0
+TWO.US,D,20091125,000000,14.5571,14.7324,14.4924,14.6052,8854.4975708519,0
+TWO.US,D,20091127,000000,14.4924,14.4924,14.2543,14.4142,17382.935814563,0
+TWO.US,D,20091130,000000,14.3495,14.4142,14.3355,14.4142,4772.2239082567,0
+TWO.US,D,20091201,000000,14.3672,14.9558,14.1915,14.9558,38204.736068549,0
+TWO.US,D,20091202,000000,14.9392,15.131,14.9392,15.131,17078.650065194,0
+TWO.US,D,20091203,000000,15.131,15.131,14.8128,14.8128,2888.2650915035,0
+TWO.US,D,20091204,000000,14.717,14.9704,14.717,14.9704,312.99518047766,0
+TWO.US,D,20091207,000000,14.9704,15.131,14.908,15.1141,9106.2545638448,0
+TWO.US,D,20091208,000000,15.131,16.0867,15.131,15.7677,11992.886637016,0
+TWO.US,D,20091209,000000,15.7512,15.7677,15.609,15.609,5086.8521070674,0
+TWO.US,D,20091210,000000,15.6873,15.6873,15.4481,15.4481,4331.5811280886,0
+TWO.US,D,20091211,000000,15.465,15.465,15.465,15.465,124.92590246891,0
+TWO.US,D,20091214,000000,15.5297,15.5297,15.5297,15.5297,2272.8893497121,0
+TWO.US,D,20091215,000000,15.4812,15.4812,15.052,15.2905,3064.0867320152,0
+TWO.US,D,20091216,000000,15.4014,15.609,15.3694,15.609,1444.9490549181,0
+TWO.US,D,20091217,000000,15.3044,15.3044,15.2905,15.2905,2510.493517153,0
+TWO.US,D,20091218,000000,15.2905,15.2905,14.9704,15.1942,4331.5811280886,0
+TWO.US,D,20091221,000000,15.052,15.131,15.052,15.131,21803.244272074,0
+TWO.US,D,20091222,000000,15.131,15.5451,15.131,15.5297,4707.9918538282,0
+TWO.US,D,20091223,000000,15.609,15.609,15.4481,15.609,6016.8560476693,0
+TWO.US,D,20091224,000000,15.4333,15.6729,14.7324,15.6729,7321.6376956777,0
+TWO.US,D,20091228,000000,15.5297,15.6873,15.5297,15.609,11491.822178529,0
+TWO.US,D,20091229,000000,15.465,15.911,14.9392,15.2905,12996.920742043,0
+TWO.US,D,20091230,000000,15.3213,15.5932,15.3213,15.5932,9266.8346999159,0
+TWO.US,D,20091231,000000,15.5297,15.609,15.4481,15.609,2040.18423727,0
+TWO.US,D,20100104,000000,15.609,15.6873,15.609,15.6248,7462.893781476,0
+TWO.US,D,20100105,000000,15.6248,15.6248,15.609,15.609,5335.6152331166,0
+TWO.US,D,20100106,000000,15.5932,15.609,15.4481,15.4481,4182.1599506259,0
+TWO.US,D,20100107,000000,15.5609,15.609,15.4481,15.609,29785.165713698,0
+TWO.US,D,20100108,000000,15.5609,15.6565,15.5297,15.609,4617.9036757952,0
+TWO.US,D,20100111,000000,15.4014,15.609,15.3694,15.5297,5901.7282551978,0
+TWO.US,D,20100112,000000,15.5767,15.5932,15.052,15.163,15274.709146755,0
+TWO.US,D,20100113,000000,15.5297,15.5297,15.3694,15.4333,2764.4278679231,0
+TWO.US,D,20100114,000000,15.4481,15.5932,15.4481,15.5932,1679.5593554154,0
+TWO.US,D,20100115,000000,15.7038,15.7038,15.1468,15.4481,2910.0386692759,0
+TWO.US,D,20100119,000000,15.4333,15.4333,15.2905,15.3694,4522.0999335967,0
+TWO.US,D,20100120,000000,15.4333,15.4333,15.131,15.4014,2932.6287562145,0
+TWO.US,D,20100121,000000,15.131,15.2588,14.9392,14.9704,26293.228178455,0
+TWO.US,D,20100122,000000,14.908,14.908,14.8128,14.908,44652.436786386,0
+TWO.US,D,20100125,000000,14.9704,15.2746,14.6052,14.7324,22399.840303036,0
+TWO.US,D,20100126,000000,14.7474,14.8918,14.6368,14.6368,25509.379378652,0
+TWO.US,D,20100127,000000,14.7324,14.8128,14.4924,14.7324,10988.036022821,0
+TWO.US,D,20100128,000000,14.6523,15.5609,14.6523,14.7324,23419.115912505,0
+TWO.US,D,20100129,000000,14.923,16.2935,14.7011,15.131,29886.685020063,0
+TWO.US,D,20100201,000000,14.9392,14.9392,14.3355,14.3355,10799.422405368,0
+TWO.US,D,20100202,000000,14.8282,14.8282,14.6523,14.6523,15100.248354853,0
+TWO.US,D,20100203,000000,14.4924,14.7639,14.4774,14.6523,19793.543043685,0
+TWO.US,D,20100204,000000,14.574,14.574,14.1738,14.3672,27151.379312408,0
+TWO.US,D,20100205,000000,14.3355,14.6523,14.2543,14.5259,56166.576882133,0
+TWO.US,D,20100208,000000,14.2543,14.4774,14.1738,14.3808,27829.898429742,0
+TWO.US,D,20100209,000000,14.1592,14.5101,14.1592,14.2702,22451.552550246,0
+TWO.US,D,20100210,000000,14.2702,14.5259,14.1915,14.1915,19149.589481067,0
+TWO.US,D,20100211,000000,14.1915,14.4142,14.1738,14.4142,12870.633990963,0
+TWO.US,D,20100212,000000,14.4924,14.717,14.3028,14.574,24863.520627979,0
+TWO.US,D,20100216,000000,14.5101,14.6368,14.5101,14.5101,11804.00084984,0
+TWO.US,D,20100217,000000,15.0344,15.0344,14.3028,14.3355,85935.956751946,0
+TWO.US,D,20100218,000000,14.3179,14.4774,14.0949,14.2543,45646.400611696,0
+TWO.US,D,20100219,000000,14.2702,14.3355,14.0648,14.0648,53516.460297514,0
+TWO.US,D,20100222,000000,14.0648,14.8763,13.8722,14.398,53550.753682506,0
+TWO.US,D,20100223,000000,14.398,14.4142,14.3028,14.3808,31205.619493622,0
+TWO.US,D,20100224,000000,14.4623,14.5894,14.4458,14.574,41501.527913006,0
+TWO.US,D,20100225,000000,14.4924,14.62,14.2543,14.4924,34267.256698138,0
+TWO.US,D,20100226,000000,14.4774,14.5101,14.4458,14.4924,36024.384424368,0
+TWO.US,D,20100301,000000,14.574,14.8128,14.574,14.6052,37861.25787919,0
+TWO.US,D,20100302,000000,14.574,14.5894,14.4142,14.4924,55441.244572592,0
+TWO.US,D,20100303,000000,14.4924,14.6368,14.4142,14.4623,39915.867111733,0
+TWO.US,D,20100304,000000,14.4774,14.7324,14.3355,14.7324,62504.593201945,0
+TWO.US,D,20100305,000000,15.5124,15.5124,15.052,15.1141,40023.101982263,0
+TWO.US,D,20100308,000000,15.1141,15.609,14.923,15.1468,54942.901811326,0
+TWO.US,D,20100309,000000,15.911,15.911,15.052,15.1468,40309.424529967,0
+TWO.US,D,20100310,000000,15.163,15.3213,14.923,14.9704,71300.029943091,0
+TWO.US,D,20100311,000000,14.908,15.1141,14.8918,14.908,42726.291662701,0
+TWO.US,D,20100312,000000,15.0344,15.3379,14.9704,15.1468,170642.2506992,0
+TWO.US,D,20100315,000000,15.4812,15.5451,15.1942,15.2416,114141.17722853,0
+TWO.US,D,20100316,000000,15.2905,15.3694,15.131,15.2588,45277.066298733,0
+TWO.US,D,20100317,000000,15.3379,15.4812,15.131,15.2416,184131.2542989,0
+TWO.US,D,20100318,000000,15.2905,15.2905,15.0664,15.21,39449.096038238,0
+TWO.US,D,20100319,000000,15.21,15.21,14.9869,15.131,59638.373857936,0
+TWO.US,D,20100322,000000,15.1788,15.3379,15.052,15.0664,52436.218670284,0
+TWO.US,D,20100323,000000,15.1468,15.21,15.131,15.1942,51651.009021868,0
+TWO.US,D,20100324,000000,15.2746,15.2746,15.0991,15.131,30308.27591968,0
+TWO.US,D,20100325,000000,15.1788,15.4014,15.0991,15.1141,98604.36863935,0
+TWO.US,D,20100326,000000,15.163,15.2746,15.0991,15.131,95107.259879386,0
+TWO.US,D,20100329,000000,14.8128,14.8128,14.4774,14.4774,42366.211120289,0
+TWO.US,D,20100330,000000,14.4623,14.5413,14.4297,14.4297,10485.338546001,0
+TWO.US,D,20100331,000000,14.4924,14.5894,14.398,14.5571,6893.7868924511,0
+TWO.US,D,20100401,000000,14.4142,14.5571,14.4142,14.4924,9050.1876010811,0
+TWO.US,D,20100405,000000,14.574,14.574,14.3355,14.4774,9075.7715549636,0
+TWO.US,D,20100406,000000,14.4924,14.4924,14.4623,14.4924,18052.201161341,0
+TWO.US,D,20100407,000000,14.3355,14.3355,12.742,14.286,59212.700412487,0
+TWO.US,D,20100408,000000,14.3355,14.3355,13.9347,14.0791,66358.516467652,0
+TWO.US,D,20100409,000000,14.1592,14.1592,13.8571,13.9843,67712.288665648,0
+TWO.US,D,20100412,000000,14.1738,14.1738,13.8722,13.9347,130010.30504847,0
+TWO.US,D,20100413,000000,14.0791,14.1738,13.7609,14.0468,87932.593833671,0
+TWO.US,D,20100414,000000,14.3355,14.3355,13.9692,14.0949,46893.482278606,0
+TWO.US,D,20100415,000000,14.0155,14.3179,13.6172,13.9347,338888.863504,0
+TWO.US,D,20100416,000000,14.7324,14.8433,14.5413,14.6523,375474.46189546,0
+TWO.US,D,20100419,000000,14.3179,14.7639,14.1738,14.4924,132040.96334547,0
+TWO.US,D,20100420,000000,14.4142,14.4142,14.2543,14.3028,38073.822432192,0
+TWO.US,D,20100421,000000,14.0949,14.1738,13.9347,14.0949,1459466.8600676,0
+TWO.US,D,20100422,000000,14.3355,14.3355,14.0468,14.2393,351079.07318957,0
+TWO.US,D,20100423,000000,14.1188,14.2349,14.1188,14.1691,210410.32965181,0
+TWO.US,D,20100426,000000,14.1738,14.2227,14.0949,14.1592,222357.76394522,0
+TWO.US,D,20100427,000000,14.1107,14.2062,13.8571,13.9843,289057.30907474,0
+TWO.US,D,20100428,000000,13.9692,14.128,13.7759,13.952,80315.107650013,0
+TWO.US,D,20100429,000000,13.952,14.1738,13.952,14.1738,555834.26035446,0
+TWO.US,D,20100430,000000,14.1738,14.2062,14.0949,14.1438,155914.05835453,0
+TWO.US,D,20100503,000000,14.2543,14.2543,14.0648,14.1915,140144.27248318,0
+TWO.US,D,20100504,000000,14.2702,14.2702,13.8883,14.0648,128146.21462144,0
+TWO.US,D,20100505,000000,14.0949,14.0949,13.6172,13.9347,194681.6414085,0
+TWO.US,D,20100506,000000,13.9347,13.9347,13.2991,13.6495,299572.31412046,0
+TWO.US,D,20100507,000000,13.4743,13.8406,13.1396,13.7932,150101.32959848,0
+TWO.US,D,20100510,000000,14.0648,14.0648,13.5853,13.9347,105207.75043826,0
+TWO.US,D,20100511,000000,13.5371,14.1107,13.5239,14.0155,86467.232049593,0
+TWO.US,D,20100512,000000,14.1107,14.1107,13.8406,13.8571,120755.44581634,0
+TWO.US,D,20100513,000000,13.7135,14.1107,13.6338,13.7759,90545.967505797,0
+TWO.US,D,20100514,000000,13.7609,13.7609,13.3942,13.5371,83094.504852653,0
+TWO.US,D,20100517,000000,13.8241,13.9049,13.4269,13.5371,65560.514842295,0
+TWO.US,D,20100518,000000,13.9347,13.9993,13.1396,13.3318,120909.76604879,0
+TWO.US,D,20100519,000000,13.2836,13.3472,13.1719,13.2671,57108.011951065,0
+TWO.US,D,20100520,000000,13.1396,13.155,12.742,13.0125,148111.22459008,0
+TWO.US,D,20100521,000000,12.853,13.3942,12.742,13.1079,126799.51883623,0
+TWO.US,D,20100524,000000,13.0606,13.3472,12.9809,13.2991,90263.727503926,0
+TWO.US,D,20100525,000000,13.0911,13.1719,12.9482,12.9963,139485.34958584,0
+TWO.US,D,20100526,000000,12.9963,13.4107,12.9963,13.2671,86518.944296802,0
+TWO.US,D,20100527,000000,13.3788,13.7609,13.1396,13.6812,67294.235972419,0
+TWO.US,D,20100528,000000,13.5853,13.7609,13.4743,13.6338,74507.005779236,0
+TWO.US,D,20100601,000000,13.6338,13.6495,13.3472,13.3788,58983.26133671,0
+TWO.US,D,20100602,000000,13.5052,13.5052,13.0606,13.2991,84207.679016265,0
+TWO.US,D,20100603,000000,13.2991,13.5371,13.155,13.3472,71120.397926468,0
+TWO.US,D,20100604,000000,13.2039,13.5371,13.155,13.3318,74792.239648053,0
+TWO.US,D,20100607,000000,13.3318,13.5537,13.1877,13.3318,61169.600714776,0
+TWO.US,D,20100608,000000,13.2991,13.3318,13.155,13.2204,43055.889196228,0
+TWO.US,D,20100609,000000,13.4743,13.4743,13.1719,13.1719,57589.480189558,0
+TWO.US,D,20100610,000000,13.3156,13.4577,13.1719,13.3788,66538.96499344,0
+TWO.US,D,20100611,000000,13.5239,13.7447,13.3942,13.6974,89062.370350333,0
+TWO.US,D,20100614,000000,13.8722,13.9204,13.5698,13.6495,87093.766749991,0
+TWO.US,D,20100615,000000,13.8883,14.0648,13.8406,13.952,208510.58499117,0
+TWO.US,D,20100616,000000,13.8571,14.0155,13.8083,13.8406,128771.93281267,0
+TWO.US,D,20100617,000000,13.8406,13.952,13.7447,13.7609,48792.410430079,0
+TWO.US,D,20100618,000000,13.7293,13.9843,13.665,13.9843,99186.267505316,0
+TWO.US,D,20100621,000000,13.8571,13.9692,13.7759,13.8883,48435.323754613,0
+TWO.US,D,20100622,000000,13.952,13.952,13.6974,13.7293,139746.08817966,0
+TWO.US,D,20100623,000000,13.7293,13.7759,13.5537,13.665,79888.345525674,0
+TWO.US,D,20100624,000000,13.6812,13.7447,13.6338,13.7135,113283.57043403,0
+TWO.US,D,20100625,000000,13.7759,13.7932,13.5698,13.7932,2219213.1257878,0
+TWO.US,D,20100628,000000,13.3788,13.4904,13.1719,13.2671,173246.09843105,0
+TWO.US,D,20100629,000000,13.0764,13.4107,13.0764,13.2204,123025.06912938,0
+TWO.US,D,20100630,000000,13.2575,13.378,13.1378,13.1378,94653.552952554,0
+TWO.US,D,20100701,000000,13.1719,13.363,12.9647,13.2204,82603.238504164,0
+TWO.US,D,20100702,000000,13.2991,13.3318,13.155,13.2039,48469.889309326,0
+TWO.US,D,20100706,000000,13.3942,13.3942,12.9482,13.0272,105100.78773745,0
+TWO.US,D,20100707,000000,13.0911,13.3318,13.0911,13.3318,79079.184941709,0
+TWO.US,D,20100708,000000,13.4107,13.4904,13.2836,13.363,151227.29573903,0
+TWO.US,D,20100709,000000,13.4577,13.4577,13.3318,13.363,115538.22441235,0
+TWO.US,D,20100712,000000,13.4107,13.4743,13.2991,13.3942,232919.0378437,0
+TWO.US,D,20100713,000000,13.5239,13.5371,13.363,13.5239,118759.62524377,0
+TWO.US,D,20100714,000000,13.4577,13.5239,13.3472,13.3788,102458.29190506,0
+TWO.US,D,20100715,000000,13.4269,13.4269,13.2204,13.3788,65750.217138636,0
+TWO.US,D,20100716,000000,13.4743,13.4743,13.2348,13.2348,103311.81615373,0
+TWO.US,D,20100719,000000,13.3156,13.4743,13.0911,13.1234,58330.32617326,0
+TWO.US,D,20100720,000000,13.0764,13.2348,13.0764,13.2204,90087.361523967,0
+TWO.US,D,20100721,000000,13.3788,13.3788,13.0606,13.0764,64150.131342089,0
+TWO.US,D,20100722,000000,13.2204,13.3318,13.1877,13.2991,191873.66638503,0
+TWO.US,D,20100723,000000,13.363,13.363,13.2204,13.2991,140191.63001483,0
+TWO.US,D,20100726,000000,13.3788,13.5239,13.3788,13.5052,303823.87735022,0
+TWO.US,D,20100727,000000,13.5537,13.5853,13.5052,13.5371,206278.24893005,0
+TWO.US,D,20100728,000000,13.5698,13.5698,13.4904,13.5052,192982.21366336,0
+TWO.US,D,20100729,000000,13.5239,13.5371,13.2671,13.3788,168913.97296352,0
+TWO.US,D,20100730,000000,13.3788,13.4577,13.2671,13.4269,196018.53908372,0
+TWO.US,D,20100802,000000,13.5537,13.5537,13.3472,13.3942,158186.94770424,0
+TWO.US,D,20100803,000000,13.3788,13.4577,13.2671,13.2671,153305.85590712,0
+TWO.US,D,20100804,000000,13.252,13.4577,13.252,13.3788,104787.24821753,0
+TWO.US,D,20100805,000000,13.363,13.6026,13.2348,13.4107,333139.82246292,0
+TWO.US,D,20100806,000000,13.5371,13.5371,13.2671,13.4577,156380.01291886,0
+TWO.US,D,20100809,000000,13.5537,13.7759,13.4904,13.7759,91872.250561858,0
+TWO.US,D,20100810,000000,13.665,13.7135,13.4904,13.5052,62620.537503582,0
+TWO.US,D,20100811,000000,13.3788,13.4904,13.2991,13.2991,86546.433438739,0
+TWO.US,D,20100812,000000,13.2836,13.4431,13.2671,13.2836,55024.824897696,0
+TWO.US,D,20100813,000000,13.2671,13.4107,13.2039,13.2671,78271.113036631,0
+TWO.US,D,20100816,000000,13.1877,13.4431,13.1877,13.3788,50471.697615772,0
+TWO.US,D,20100817,000000,13.5052,13.6974,13.4577,13.5371,186248.19039782,0
+TWO.US,D,20100818,000000,13.5537,13.6172,13.5052,13.5371,154850.41908036,0
+TWO.US,D,20100819,000000,13.5239,13.9204,13.4107,13.6495,134837.77941034,0
+TWO.US,D,20100820,000000,13.6495,13.8883,13.5371,13.8406,98552.65639214,0
+TWO.US,D,20100823,000000,13.9049,13.9049,13.665,13.665,62467.850289455,0
+TWO.US,D,20100824,000000,13.7609,13.7759,13.5371,13.6026,68763.135962885,0
+TWO.US,D,20100825,000000,13.5052,13.7932,13.4577,13.7293,153264.75827908,0
+TWO.US,D,20100826,000000,13.8722,13.9204,13.5371,13.5371,117878.61185316,0
+TWO.US,D,20100827,000000,13.5853,13.7759,13.4904,13.7609,79267.798559161,0
+TWO.US,D,20100830,000000,13.7609,13.8241,13.6172,13.6172,51081.357793397,0
+TWO.US,D,20100831,000000,13.6393,13.7877,13.5574,13.7223,98405.684742178,0
+TWO.US,D,20100901,000000,13.8241,13.8406,13.6974,13.7759,174209.57924748,0
+TWO.US,D,20100902,000000,13.8083,13.8406,13.5853,13.6495,104590.46950842,0
+TWO.US,D,20100903,000000,13.6974,13.8406,13.5853,13.6172,114287.60453905,0
+TWO.US,D,20100907,000000,13.8883,13.8883,13.665,13.7759,72601.545554432,0
+TWO.US,D,20100908,000000,13.8571,13.9843,13.8406,13.9843,81142.503605362,0
+TWO.US,D,20100909,000000,13.9692,14.0648,13.952,14.0468,63964.783761305,0
+TWO.US,D,20100910,000000,14.0648,14.1107,13.9843,14.0468,106287.99206549,0
+TWO.US,D,20100913,000000,14.6523,14.6523,14.3495,14.5259,358638.31505268,0
+TWO.US,D,20100914,000000,14.797,14.797,14.3355,14.6052,300413.04639218,0
+TWO.US,D,20100915,000000,14.7011,14.8282,14.4924,14.797,190915.35679332,0
+TWO.US,D,20100916,000000,14.8128,14.8128,14.6052,14.7794,158156.73686508,0
+TWO.US,D,20100917,000000,14.8595,14.9869,14.6846,14.7324,143486.24450152,0
+TWO.US,D,20100920,000000,14.8128,14.9558,14.7639,14.9392,217631.26455028,0
+TWO.US,D,20100921,000000,14.8918,14.9704,14.7324,14.8282,186401.69412112,0
+TWO.US,D,20100922,000000,14.8128,14.9558,14.8128,14.8918,111645.38087638,0
+TWO.US,D,20100923,000000,14.8433,14.908,14.8128,14.8128,144785.03841563,0
+TWO.US,D,20100924,000000,14.8595,14.923,14.7794,14.923,229449.6903954,0
+TWO.US,D,20100927,000000,14.908,14.9392,14.8282,14.8763,225341.56060919,0
+TWO.US,D,20100928,000000,14.3355,14.3672,14.1915,14.3179,145514.72544073,0
+TWO.US,D,20100929,000000,14.3179,14.4142,14.2062,14.3495,173516.63513487,0
+TWO.US,D,20100930,000000,14.6478,14.6478,14.2672,14.3672,124943.0491614,0
+TWO.US,D,20101001,000000,14.2702,14.3355,14.0949,14.2227,121295.43054509,0
+TWO.US,D,20101004,000000,14.1438,14.3495,14.1438,14.2702,70395.609956369,0
+TWO.US,D,20101005,000000,14.3808,14.4924,14.2702,14.4297,108372.26779775,0
+TWO.US,D,20101006,000000,14.3808,14.5101,14.3808,14.4774,107412.32518771,0
+TWO.US,D,20101007,000000,14.574,14.574,14.286,14.3495,113322.4907043,0
+TWO.US,D,20101008,000000,14.3495,14.5894,14.3355,14.5571,90718.523109643,0
+TWO.US,D,20101011,000000,14.6052,14.6368,14.5259,14.5571,70303.61659028,0
+TWO.US,D,20101012,000000,14.5101,14.6368,14.5101,14.62,70277.488296954,0
+TWO.US,D,20101013,000000,14.6523,14.7474,14.574,14.717,155282.89676886,0
+TWO.US,D,20101014,000000,14.7474,14.7474,14.6052,14.7011,277855.61982002,0
+TWO.US,D,20101015,000000,14.7474,14.7474,14.6368,14.7011,284276.92007482,0
+TWO.US,D,20101018,000000,14.7324,14.7639,14.6523,14.7639,169427.82939894,0
+TWO.US,D,20101019,000000,14.7639,14.7639,14.574,14.6703,93881.407450803,0
+TWO.US,D,20101020,000000,14.6523,14.8128,14.6523,14.8128,78139.382891109,0
+TWO.US,D,20101021,000000,14.8128,14.8595,14.6703,14.7794,115649.81399844,0
+TWO.US,D,20101022,000000,14.8282,14.8282,14.6523,14.797,73762.349419419,0
+TWO.US,D,20101025,000000,14.8128,14.8128,14.6846,14.7639,89311.405646106,0
+TWO.US,D,20101026,000000,14.6703,14.7474,14.6368,14.717,92901.324281324,0
+TWO.US,D,20101027,000000,14.7011,14.7324,14.6052,14.7011,64405.970880917,0
+TWO.US,D,20101028,000000,14.7794,14.797,14.6368,14.6523,83301.353841491,0
+TWO.US,D,20101029,000000,14.6574,14.8161,14.6574,14.6923,60454.883024399,0
+TWO.US,D,20101101,000000,14.7794,14.8128,14.62,14.6703,68732.380784285,0
+TWO.US,D,20101102,000000,14.6703,14.6703,14.3355,14.5571,303422.42701004,0
+TWO.US,D,20101103,000000,14.574,14.6523,14.5259,14.574,161358.54147651,0
+TWO.US,D,20101104,000000,14.6703,14.7794,14.5894,14.7639,138691.43050632,0
+TWO.US,D,20101105,000000,14.7324,14.8433,14.6703,14.7639,134260.23525992,0
+TWO.US,D,20101108,000000,14.8282,14.8433,14.7324,14.7639,207317.66509896,0
+TWO.US,D,20101109,000000,14.9558,14.9869,14.7639,14.8433,488161.70846822,0
+TWO.US,D,20101110,000000,14.8918,14.9869,14.8918,14.9704,161841.91490305,0
+TWO.US,D,20101111,000000,14.923,15.4481,14.923,15.3533,271489.02567938,0
+TWO.US,D,20101112,000000,15.2905,15.3379,15.21,15.2416,104052.11779799,0
+TWO.US,D,20101115,000000,15.3694,15.3694,15.2416,15.3379,154175.16599968,0
+TWO.US,D,20101116,000000,15.2905,15.4172,15.21,15.3213,282491.48669746,0
+TWO.US,D,20101117,000000,15.4014,15.4014,15.2261,15.3379,156767.31043348,0
+TWO.US,D,20101118,000000,15.4333,15.5297,15.3044,15.4172,218312.50536484,0
+TWO.US,D,20101119,000000,15.4812,15.5124,15.3379,15.4172,220478.97635319,0
+TWO.US,D,20101122,000000,15.4333,15.6873,15.3856,15.3856,303480.9435003,0
+TWO.US,D,20101123,000000,15.3694,15.465,15.3533,15.3533,197833.09462132,0
+TWO.US,D,20101124,000000,15.465,15.7365,15.4014,15.6729,182927.4476178,0
+TWO.US,D,20101126,000000,15.6565,15.7196,15.5297,15.6248,73567.203728635,0
+TWO.US,D,20101129,000000,15.6248,15.7038,15.5297,15.6873,281474.38844578,0
+TWO.US,D,20101130,000000,15.6711,15.8368,15.5705,15.6711,810968.87959928,0
+TWO.US,D,20101201,000000,15.8306,15.943,15.6565,15.8636,386927.36380371,0
+TWO.US,D,20101202,000000,15.9264,16.0059,15.8306,15.8791,297658.14446453,0
+TWO.US,D,20101203,000000,15.8636,15.9264,15.846,15.911,177547.46871998,0
+TWO.US,D,20101206,000000,15.943,16.0059,15.8959,15.9264,209477.60401398,0
+TWO.US,D,20101207,000000,15.9264,16.166,15.911,16.1498,382496.44072703,0
+TWO.US,D,20101208,000000,16.1498,16.2608,15.9897,16.1498,358236.59254278,0
+TWO.US,D,20101209,000000,16.2131,16.2457,16.1498,16.1498,408196.61108092,0
+TWO.US,D,20101210,000000,16.2289,16.3578,16.0867,16.1976,396970.42655121,0
+TWO.US,D,20101213,000000,16.3265,16.485,16.1818,16.3265,467199.19646789,0
+TWO.US,D,20101214,000000,16.4048,16.4048,16.0059,16.1021,505353.0367984,0
+TWO.US,D,20101215,000000,15.5451,15.7677,15.2746,15.3044,486024.63180988,0
+TWO.US,D,20101216,000000,15.4231,15.5396,15.3893,15.5058,395656.11896292,0
+TWO.US,D,20101217,000000,14.9869,15.1942,14.9392,15.0991,3307093.1962711,0
+TWO.US,D,20101220,000000,15.1468,15.3533,15.0664,15.2588,583836.71438803,0
+TWO.US,D,20101221,000000,15.3694,15.4333,15.2588,15.4014,380150.60989179,0
+TWO.US,D,20101222,000000,15.4172,15.5297,15.2905,15.4812,301448.38001526,0
+TWO.US,D,20101223,000000,15.5297,15.6248,15.5297,15.5297,187425.86878557,0
+TWO.US,D,20101227,000000,15.5451,15.7365,15.4333,15.4812,137886.6246379,0
+TWO.US,D,20101228,000000,15.5297,15.609,15.2746,15.3044,235000.86404846,0
+TWO.US,D,20101229,000000,15.332,15.5392,15.2982,15.5039,140641.52656556,0
+TWO.US,D,20101230,000000,15.5212,15.8298,15.5212,15.7442,216365.40317254,0
+TWO.US,D,20101231,000000,15.7692,15.7692,15.6005,15.6005,100142.12756952,0
+TWO.US,D,20110103,000000,15.6565,15.6565,15.4333,15.497,192929.95707671,0
+TWO.US,D,20110104,000000,15.5297,15.5609,15.2905,15.3213,373410.32672264,0
+TWO.US,D,20110105,000000,15.3694,15.6248,15.2905,15.609,268806.79306754,0
+TWO.US,D,20110106,000000,15.7835,15.7835,15.3856,15.497,218244.46293429,0
+TWO.US,D,20110107,000000,15.497,15.5932,15.3694,15.5767,148488.99616444,0
+TWO.US,D,20110110,000000,15.6565,15.6729,15.497,15.5297,175966.7069737,0
+TWO.US,D,20110111,000000,15.5609,15.5932,15.497,15.5932,211057.82142081,0
+TWO.US,D,20110112,000000,15.609,15.7512,15.5451,15.7365,270507.03732186,0
+TWO.US,D,20110113,000000,15.7365,15.9264,15.5767,15.8636,648550.78139444,0
+TWO.US,D,20110114,000000,15.8959,15.8959,15.7677,15.846,144950.5176067,0
+TWO.US,D,20110118,000000,15.8791,15.9264,15.7835,15.7835,192666.76895539,0
+TWO.US,D,20110119,000000,15.7707,15.9676,15.6212,15.6212,230044.92557775,0
+TWO.US,D,20110120,000000,15.7835,15.7835,15.4812,15.5609,184487.79663492,0
+TWO.US,D,20110121,000000,15.5297,15.7038,15.5124,15.5767,122119.28829405,0
+TWO.US,D,20110124,000000,15.6248,15.8306,15.5451,15.817,143800.32836088,0
+TWO.US,D,20110125,000000,15.7677,15.911,15.7365,15.8791,157610.49223272,0
+TWO.US,D,20110126,000000,15.9264,15.9749,15.817,15.9749,230261.02833714,0
+TWO.US,D,20110127,000000,16.1976,16.1976,15.8636,16.0701,204986.80359843,0
+TWO.US,D,20110128,000000,16.1167,16.2457,15.8636,16.0389,350779.95866492,0
+TWO.US,D,20110131,000000,16.1429,16.1804,15.7692,16.0124,1029846.681477,0
+TWO.US,D,20110201,000000,16.0216,16.2289,15.8959,16.1818,272167.272627,0
+TWO.US,D,20110202,000000,16.0059,16.2289,16.0059,16.166,211578.20992956,0
+TWO.US,D,20110203,000000,16.166,16.2325,16.0014,16.0173,153719.5538848,0
+TWO.US,D,20110204,000000,16.0389,16.166,15.8636,16.1348,151266.48817902,0
+TWO.US,D,20110207,000000,16.2131,16.2935,16.1167,16.1498,194510.44665326,0
+TWO.US,D,20110208,000000,16.1976,16.3405,16.166,16.3405,223021.04155811,0
+TWO.US,D,20110209,000000,16.612,16.8344,16.4673,16.4673,363564.31485395,0
+TWO.US,D,20110210,000000,16.5132,16.7936,16.3633,16.6463,370787.97144966,0
+TWO.US,D,20110211,000000,16.5639,16.9935,16.5639,16.9626,329376.53171469,0
+TWO.US,D,20110214,000000,17.0423,17.0908,16.899,16.9626,321334.73293419,0
+TWO.US,D,20110215,000000,16.9626,16.9626,16.6587,16.7873,433540.78343822,0
+TWO.US,D,20110216,000000,16.7873,16.9935,16.7234,16.8509,331961.87190545,0
+TWO.US,D,20110218,000000,17.2069,17.338,17.1077,17.1566,738276.70152738,0
+TWO.US,D,20110222,000000,17.1382,17.3454,17.0581,17.1694,368723.29193741,0
+TWO.US,D,20110223,000000,17.2654,17.3616,17.2007,17.28,374628.558399,0
+TWO.US,D,20110224,000000,17.28,17.5188,17.28,17.3616,433733.47960151,0
+TWO.US,D,20110225,000000,17.4377,17.6522,17.3899,17.6195,621073.07058515,0
+TWO.US,D,20110228,000000,17.8033,18.009,17.528,17.5975,664661.32375793,0
+TWO.US,D,20110301,000000,17.6522,17.8337,17.5864,17.7029,325447.48960566,0
+TWO.US,D,20110302,000000,17.7525,17.8337,17.7177,17.801,285687.84791447,0
+TWO.US,D,20110303,000000,17.9995,17.9995,17.7686,17.8171,673648.09581373,0
+TWO.US,D,20110304,000000,17.9175,17.9175,17.7686,17.8171,410146.16280069,0
+TWO.US,D,20110307,000000,18.3128,18.3297,17.9326,18.0486,1342145.6518055,0
+TWO.US,D,20110308,000000,18.131,18.2966,18.0486,18.0652,1041919.5860124,0
+TWO.US,D,20110309,000000,18.0979,18.213,17.8502,17.951,1029045.6859847,0
+TWO.US,D,20110310,000000,17.8502,18.0163,17.5537,17.6195,1006746.8206486,0
+TWO.US,D,20110311,000000,16.9758,17.3061,16.9262,17.1566,7689613.8817278,0
+TWO.US,D,20110314,000000,17.0915,17.3061,17.0581,17.2719,994935.47121627,0
+TWO.US,D,20110315,000000,17.0915,17.3061,17.0093,17.2231,754608.24570524,0
+TWO.US,D,20110316,000000,17.5699,17.5864,17.1077,17.2565,802510.11680443,0
+TWO.US,D,20110317,000000,17.424,17.4597,16.9626,16.9964,1255939.1583497,0
+TWO.US,D,20110318,000000,17.0915,17.338,17.0247,17.2719,1169532.0758087,0
+TWO.US,D,20110321,000000,17.3222,17.338,17.1566,17.24,1075149.8760691,0
+TWO.US,D,20110322,000000,17.2231,17.24,17.0581,17.1239,701585.77345345,0
+TWO.US,D,20110323,000000,17.1739,17.2565,17.0581,17.24,1068122.1816733,0
+TWO.US,D,20110324,000000,17.3557,17.3899,17.1239,17.1566,506593.58639197,0
+TWO.US,D,20110325,000000,17.1404,17.3222,17.1404,17.2231,868881.96958849,0
+TWO.US,D,20110328,000000,17.2565,17.3061,17.2069,17.2565,373883.35769972,0
+TWO.US,D,20110329,000000,17.2899,17.3899,17.1739,17.2231,611747.71939499,0
+TWO.US,D,20110330,000000,17.3222,17.338,17.1904,17.24,625767.72612259,0
+TWO.US,D,20110331,000000,17.2264,17.3947,17.2264,17.2815,2139867.2145183,0
+TWO.US,D,20110401,000000,17.2899,17.338,17.2069,17.2565,636289.80758109,0
+TWO.US,D,20110404,000000,17.3899,17.488,17.2565,17.2719,635624.62478013,0
+TWO.US,D,20110405,000000,17.3061,17.3222,17.2231,17.2565,622263.26878014,0
+TWO.US,D,20110406,000000,17.2565,17.2565,17.2069,17.2069,421115.96345214,0
+TWO.US,D,20110407,000000,17.2231,17.24,16.8931,16.9758,975813.09870744,0
+TWO.US,D,20110408,000000,16.992,17.0093,16.6128,16.9262,1036257.6392824,0
+TWO.US,D,20110411,000000,16.9586,17.0093,16.7285,16.8101,453000.10206309,0
+TWO.US,D,20110412,000000,16.8431,16.8431,16.3813,16.5459,863388.49591652,0
+TWO.US,D,20110413,000000,16.6463,16.8101,16.6463,16.7443,390575.79892919,0
+TWO.US,D,20110414,000000,16.7285,16.9586,16.6958,16.9413,384413.60424989,0
+TWO.US,D,20110415,000000,16.8601,17.0093,16.8431,16.9586,607927.81734454,0
+TWO.US,D,20110418,000000,16.9262,16.9586,16.6958,16.8758,298626.79650567,0
+TWO.US,D,20110419,000000,16.8758,16.8758,16.7285,16.7443,263189.48217201,0
+TWO.US,D,20110420,000000,16.8431,17.0416,16.7598,17.0416,286966.22909943,0
+TWO.US,D,20110421,000000,17.1239,17.1566,16.9758,17.0915,316920.95655003,0
+TWO.US,D,20110425,000000,17.1566,17.1739,17.0416,17.1239,317362.9601788,0
+TWO.US,D,20110426,000000,17.1077,17.338,17.0746,17.338,393101.80612051,0
+TWO.US,D,20110427,000000,17.4042,17.4715,17.2231,17.3061,429879.82850553,0
+TWO.US,D,20110428,000000,17.3557,17.3899,17.2565,17.3061,422572.61580511,0
+TWO.US,D,20110429,000000,17.3947,17.4137,17.2642,17.2642,385515.89162461,0
+TWO.US,D,20110502,000000,17.3899,17.3899,17.1404,17.1404,381068.6383646,0
+TWO.US,D,20110503,000000,17.2069,17.2565,17.1239,17.2069,302450.2367625,0
+TWO.US,D,20110504,000000,17.2565,17.4042,17.1239,17.3061,473916.6173804,0
+TWO.US,D,20110505,000000,17.3711,17.5537,17.2231,17.3557,736815.96662856,0
+TWO.US,D,20110506,000000,17.5203,17.5203,17.2565,17.3061,474264.99462477,0
+TWO.US,D,20110509,000000,17.3222,17.3899,17.2565,17.3899,351203.18258287,0
+TWO.US,D,20110510,000000,17.4377,17.6522,17.4377,17.5864,431862.58493141,0
+TWO.US,D,20110511,000000,17.6371,17.6695,17.503,17.5369,377974.88513289,0
+TWO.US,D,20110512,000000,17.503,17.8337,17.503,17.7686,498452.99000234,0
+TWO.US,D,20110513,000000,17.7525,17.7525,17.4715,17.503,439318.67446984,0
+TWO.US,D,20110516,000000,17.4204,17.7845,17.4204,17.7525,570706.1583124,0
+TWO.US,D,20110517,000000,17.7525,17.801,17.6695,17.7686,432381.06825212,0
+TWO.US,D,20110518,000000,17.801,17.9017,17.5699,17.6522,331353.57257643,0
+TWO.US,D,20110519,000000,17.7353,17.9833,17.6695,17.951,722478.88217464,0
+TWO.US,D,20110520,000000,17.8892,17.8892,17.7525,17.7525,430693.34380504,0
+TWO.US,D,20110523,000000,17.7686,17.9833,17.6695,17.7686,517312.99089903,0
+TWO.US,D,20110524,000000,17.8171,17.9175,17.801,17.8171,611566.72652976,0
+TWO.US,D,20110525,000000,17.2565,17.488,17.24,17.488,8456303.46923,0
+TWO.US,D,20110526,000000,17.488,17.6522,17.3711,17.488,1197357.6195228,0
+TWO.US,D,20110527,000000,17.528,17.6136,17.3899,17.5975,710816.68175003,0
+TWO.US,D,20110531,000000,17.7029,17.7396,17.5585,17.7396,1405646.3861905,0
+TWO.US,D,20110601,000000,17.7686,17.9017,17.4715,17.488,1447908.3563071,0
+TWO.US,D,20110602,000000,17.5369,17.7525,17.5203,17.6695,1683825.3436404,0
+TWO.US,D,20110603,000000,17.5975,17.6996,17.4928,17.5456,1624060.1386919,0
+TWO.US,D,20110606,000000,17.5864,17.685,17.4204,17.488,1679028.8966268,0
+TWO.US,D,20110607,000000,17.5456,17.6136,17.4597,17.5115,1953040.1191214,0
+TWO.US,D,20110608,000000,17.528,17.8198,17.5115,17.7686,1509970.4015409,0
+TWO.US,D,20110609,000000,17.8382,17.8382,17.477,17.5791,2233350.7098354,0
+TWO.US,D,20110610,000000,17.6136,17.6136,17.0989,17.2194,1995584.6014097,0
+TWO.US,D,20110613,000000,17.3222,17.528,17.1169,17.3561,1133438.8324446,0
+TWO.US,D,20110614,000000,17.4928,17.6996,17.424,17.6136,914153.59249277,0
+TWO.US,D,20110615,000000,17.7845,17.7845,17.424,17.4597,965999.47503572,0
+TWO.US,D,20110616,000000,17.4597,17.5791,17.3723,17.424,893391.12523822,0
+TWO.US,D,20110617,000000,17.5115,17.5115,17.2536,17.4075,1375515.8370994,0
+TWO.US,D,20110620,000000,17.8198,17.8701,17.6136,17.8033,4788898.114115,0
+TWO.US,D,20110621,000000,17.9392,17.9557,17.7177,17.7686,3187625.3854103,0
+TWO.US,D,20110622,000000,18.0431,18.3165,17.8382,18.0597,2441650.091122,0
+TWO.US,D,20110623,000000,18.0946,18.1452,17.8892,17.9046,1425745.3036624,0
+TWO.US,D,20110624,000000,18.0597,18.1618,17.9216,18.1107,2150649.4902311,0
+TWO.US,D,20110627,000000,18.1799,18.213,17.7525,17.8033,1180965.9258363,0
+TWO.US,D,20110628,000000,17.9216,17.9557,17.6313,17.7525,890520.27900892,0
+TWO.US,D,20110629,000000,17.7686,18.0431,17.6996,18.0251,1066734.6604298,0
+TWO.US,D,20110630,000000,18.0288,18.4786,18.0108,18.4411,1331542.1916,0
+TWO.US,D,20110701,000000,18.4881,18.6777,18.4528,18.6432,1129744.400636,0
+TWO.US,D,20110705,000000,18.8136,18.8673,18.6259,18.8317,1499931.9656787,0
+TWO.US,D,20110706,000000,18.8317,18.9177,18.728,18.883,2326465.6873485,0
+TWO.US,D,20110707,000000,18.9686,18.9686,18.6777,18.6931,3490040.7844484,0
+TWO.US,D,20110708,000000,18.6931,18.8317,18.6259,18.746,1320689.6960988,0
+TWO.US,D,20110711,000000,18.7799,18.8136,18.5737,18.6086,779835.1129123,0
+TWO.US,D,20110712,000000,18.6086,18.6086,18.213,18.2489,1766042.3733089,0
+TWO.US,D,20110713,000000,18.4205,18.4366,18.213,18.2834,1190131.7855694,0
+TWO.US,D,20110714,000000,18.5917,18.5917,18.009,18.0251,1517003.5393311,0
+TWO.US,D,20110715,000000,17.6996,17.7845,17.4597,17.5456,19969666.520419,0
+TWO.US,D,20110718,000000,17.5791,17.6136,17.4075,17.424,4609114.2267878,0
+TWO.US,D,20110719,000000,17.4597,17.6647,17.4424,17.6313,3029662.9777269,0
+TWO.US,D,20110720,000000,17.6996,17.7525,17.6482,17.6996,2032492.1765825,0
+TWO.US,D,20110721,000000,17.8198,17.8382,17.7338,17.7525,1921000.0272597,0
+TWO.US,D,20110722,000000,17.7686,17.8382,17.6996,17.7845,1380079.8511701,0
+TWO.US,D,20110725,000000,17.6313,17.6996,17.3222,17.338,2408791.0405664,0
+TWO.US,D,20110726,000000,17.4156,17.5585,17.093,17.5064,2105207.7612506,0
+TWO.US,D,20110727,000000,17.5115,17.528,17.168,17.2011,2290800.022618,0
+TWO.US,D,20110728,000000,17.1647,17.2191,16.8427,17.057,2096750.0871346,0
+TWO.US,D,20110729,000000,16.9677,16.9677,15.821,16.806,7524545.122599,0
+TWO.US,D,20110801,000000,17.424,17.528,16.8931,17.1169,2296245.0500793,0
+TWO.US,D,20110802,000000,17.254,17.3616,16.9501,16.9677,2547883.3770734,0
+TWO.US,D,20110803,000000,17.0816,17.2194,16.7223,17.2011,1773772.5377574,0
+TWO.US,D,20110804,000000,17.1507,17.2011,16.4306,16.4306,1968749.4833145,0
+TWO.US,D,20110805,000000,16.5331,16.687,15.0413,16.2935,3186637.6814886,0
+TWO.US,D,20110808,000000,15.1788,15.9669,15.0072,15.0072,3981714.5710112,0
+TWO.US,D,20110809,000000,15.2298,16.8931,15.0766,16.7223,4225481.477471,0
+TWO.US,D,20110810,000000,16.5158,17.0129,16.0701,16.2409,2583561.0172717,0
+TWO.US,D,20110811,000000,16.687,17.0306,16.6183,16.7039,2373668.6266012,0
+TWO.US,D,20110812,000000,16.8931,16.9791,16.378,16.6367,1533726.1913998,0
+TWO.US,D,20110815,000000,16.8076,16.9791,16.7223,16.9107,1500739.765414,0
+TWO.US,D,20110816,000000,16.8427,17.0989,16.7223,17.0129,1428551.1013281,0
+TWO.US,D,20110817,000000,17.1334,17.269,16.9791,17.168,1238091.900989,0
+TWO.US,D,20110818,000000,16.6705,16.7223,15.9334,16.3269,3303839.1350731,0
+TWO.US,D,20110819,000000,16.277,16.5503,16.0525,16.0701,1707299.4378367,0
+TWO.US,D,20110822,000000,16.3446,16.5158,15.9496,16.259,1392392.8094005,0
+TWO.US,D,20110823,000000,16.3446,16.3626,16.0881,16.2409,1709361.6678216,0
+TWO.US,D,20110824,000000,16.1565,16.2072,15.9496,15.9842,1798529.3678544,0
+TWO.US,D,20110825,000000,15.8817,15.9842,15.2637,15.5723,2252690.2737825,0
+TWO.US,D,20110826,000000,15.4179,15.9166,15.3507,15.7788,990054.9237586,0
+TWO.US,D,20110829,000000,15.8298,16.2935,15.8298,16.1565,1241899.555402,0
+TWO.US,D,20110830,000000,16.2409,16.4989,16.0367,16.3967,1211611.6922115,0
+TWO.US,D,20110831,000000,16.554,16.6477,16.1987,16.4048,1336431.1763191,0
+TWO.US,D,20110901,000000,16.378,16.378,15.6248,15.9496,3754611.8001299,0
+TWO.US,D,20110902,000000,15.6005,15.8251,15.5264,15.7883,1892572.4441202,0
+TWO.US,D,20110906,000000,15.5697,16.108,15.498,15.9107,1242542.4202858,0
+TWO.US,D,20110907,000000,16.0367,16.4115,15.821,16.4115,1656272.2418181,0
+TWO.US,D,20110908,000000,16.3758,16.4482,16.0367,16.108,1041123.7617448,0
+TWO.US,D,20110909,000000,16.0367,16.1616,15.821,16.1256,1303565.3215203,0
+TWO.US,D,20110912,000000,15.9842,16.0525,15.7442,15.9669,1214532.6176697,0
+TWO.US,D,20110913,000000,16.0716,16.3953,15.9823,16.3953,1310560.3555494,0
+TWO.US,D,20110914,000000,16.5022,16.6088,16.234,16.5558,997090.78324603,0
+TWO.US,D,20110915,000000,16.8755,16.928,16.482,16.7223,1536081.820345,0
+TWO.US,D,20110916,000000,16.806,17.057,16.6455,17.057,1629341.0478109,0
+TWO.US,D,20110919,000000,16.9501,17.0041,16.68,16.9302,1352196.6074749,0
+TWO.US,D,20110920,000000,17.021,17.021,16.4842,16.4842,2033560.1705722,0
+TWO.US,D,20110921,000000,16.5371,16.5558,16.0367,16.0367,2178082.5652059,0
+TWO.US,D,20110922,000000,15.7497,16.1256,15.5528,15.6965,3585309.1688032,0
+TWO.US,D,20110923,000000,15.6417,15.9647,15.5528,15.7133,1354777.0486106,0
+TWO.US,D,20110926,000000,15.8387,15.9467,15.6766,15.8919,959746.37566919,0
+TWO.US,D,20110927,000000,16.0179,16.1786,15.9283,16.0179,1175382.3639863,0
+TWO.US,D,20110928,000000,16.0179,16.0179,15.6766,15.731,1423264.476645,0
+TWO.US,D,20110929,000000,15.8563,16.0179,15.6593,15.7839,1259462.9397424,0
+TWO.US,D,20110930,000000,15.7082,16,15.6108,15.8251,1546604.7183126,0
+TWO.US,D,20111003,000000,15.6593,16.0716,15.1045,15.1395,1601380.7800843,0
+TWO.US,D,20111004,000000,14.8,15.0149,13.8319,14.908,3599979.6611669,0
+TWO.US,D,20111005,000000,15.0859,15.8563,14.9789,15.6766,2872204.9005386,0
+TWO.US,D,20111006,000000,15.731,16.3582,15.731,16.3582,1680711.9941887,0
+TWO.US,D,20111007,000000,16.3953,16.3953,15.9283,16.1436,1546132.5038446,0
+TWO.US,D,20111010,000000,16.3052,16.5022,16.1436,16.3758,1630931.8798368,0
+TWO.US,D,20111011,000000,16.3225,16.4302,16.0532,16.1972,1068781.9210798,0
+TWO.US,D,20111012,000000,16.3401,16.3401,15.7133,15.9107,1624655.9182137,0
+TWO.US,D,20111013,000000,15.8387,16.0179,15.6417,15.9647,499675.03205481,0
+TWO.US,D,20111014,000000,16.0367,16.1256,15.821,15.9647,1146194.3386431,0
+TWO.US,D,20111017,000000,15.9647,16.0895,15.8919,16.0003,698898.09744717,0
+TWO.US,D,20111018,000000,16.0003,16.0716,15.8746,15.9283,893123.85457106,0
+TWO.US,D,20111019,000000,15.9647,16.0716,15.7673,15.8563,740036.27878111,0
+TWO.US,D,20111020,000000,16.0367,16.1256,15.6965,16.0532,777463.15378374,0
+TWO.US,D,20111021,000000,16.1972,16.234,15.9647,16.2141,687465.60826806,0
+TWO.US,D,20111024,000000,16.234,16.6088,16.1786,16.3052,1331803.2023635,0
+TWO.US,D,20111025,000000,16.3582,16.3758,16.1436,16.2508,1005592.0045175,0
+TWO.US,D,20111026,000000,16.3953,16.4655,16.1786,16.2869,1351984.0429219,0
+TWO.US,D,20111027,000000,16.6455,16.8604,16.3758,16.806,2402058.6503192,0
+TWO.US,D,20111028,000000,16.7524,17.021,16.7171,16.9137,975341.42857894,0
+TWO.US,D,20111031,000000,16.9126,17.0093,16.7575,16.7575,796059.69438938,0
+TWO.US,D,20111101,000000,16.3758,16.68,16.2869,16.3401,1402639.9994395,0
+TWO.US,D,20111102,000000,16.5187,16.5371,16.0716,16.2141,1157292.8755731,0
+TWO.US,D,20111103,000000,16.1256,16.6455,16.0367,16.5371,1248996.653077,0
+TWO.US,D,20111104,000000,16.4982,16.5919,16.4048,16.5349,487221.63424792,0
+TWO.US,D,20111107,000000,16.4655,16.6088,16.3052,16.4655,529597.6434782,0
+TWO.US,D,20111108,000000,16.5919,16.806,16.4302,16.7705,570057.03352507,0
+TWO.US,D,20111109,000000,16.6455,16.7705,16.4302,16.4302,884927.46338837,0
+TWO.US,D,20111110,000000,16.6088,16.6631,16.3401,16.5371,696388.96477864,0
+TWO.US,D,20111111,000000,16.6268,16.8427,16.5731,16.7888,681610.9653748,0
+TWO.US,D,20111114,000000,16.7524,16.7888,16.4842,16.5919,579418.03894885,0
+TWO.US,D,20111115,000000,16.5919,16.8248,16.4842,16.6631,585422.91952875,0
+TWO.US,D,20111116,000000,16.6455,16.806,16.5731,16.6268,742725.31563597,0
+TWO.US,D,20111117,000000,16.6268,16.68,16.3758,16.4655,922458.30722486,0
+TWO.US,D,20111118,000000,16.4842,16.7705,16.4655,16.6631,800161.8364417,0
+TWO.US,D,20111121,000000,16.5731,16.6088,16.3953,16.3953,767519.70515454,0
+TWO.US,D,20111122,000000,16.3758,16.4482,16.0895,16.0895,829962.78799928,0
+TWO.US,D,20111123,000000,16.0532,16.0895,15.9467,15.9467,612947.17136051,0
+TWO.US,D,20111125,000000,16.0179,16.234,15.9283,15.9467,268440.72479126,0
+TWO.US,D,20111128,000000,16.2141,16.4482,16.1436,16.4482,738493.62079593,0
+TWO.US,D,20111129,000000,16.4655,16.5731,16.2869,16.3052,719498.62371705,0
+TWO.US,D,20111130,000000,16.6385,16.7804,16.3766,16.7804,1246990.2178852,0
+TWO.US,D,20111201,000000,16.68,16.9302,16.6088,16.8604,1015902.3379322,0
+TWO.US,D,20111202,000000,16.9839,17.0019,16.6855,16.7025,1621256.7905537,0
+TWO.US,D,20111205,000000,16.8604,17.021,16.7524,16.9861,696339.15771947,0
+TWO.US,D,20111206,000000,17.0019,17.2073,16.9464,17.0581,917690.16586244,0
+TWO.US,D,20111207,000000,17.0581,17.2815,16.9651,17.0581,832977.33984186,0
+TWO.US,D,20111208,000000,17.0581,17.0956,16.5724,16.5919,836126.88786664,0
+TWO.US,D,20111209,000000,16.6286,16.7406,16.4048,16.6855,842952.36015881,0
+TWO.US,D,20111212,000000,16.6855,16.6855,16.4982,16.6286,791700.07977992,0
+TWO.US,D,20111213,000000,16.7025,16.9093,16.5724,16.5919,1093230.927221,0
+TWO.US,D,20111214,000000,16.5724,16.7025,16.4982,16.5724,1000885.645682,0
+TWO.US,D,20111215,000000,16.7591,16.9651,16.6657,16.834,1073679.61523,0
+TWO.US,D,20111216,000000,16.8894,17.0581,16.7591,17.021,1508846.0684186,0
+TWO.US,D,20111219,000000,17.0581,17.1518,16.8153,16.8153,1375550.1304843,0
+TWO.US,D,20111220,000000,17.0956,17.2451,16.8894,17.2264,1434211.6872094,0
+TWO.US,D,20111221,000000,17.2451,17.5265,17.2073,17.4693,1534326.5978068,0
+TWO.US,D,20111222,000000,17.5994,17.6371,17.3748,17.4693,1210090.2634647,0
+TWO.US,D,20111223,000000,17.5994,17.6195,17.2999,17.3947,763053.400014,0
+TWO.US,D,20111227,000000,17.4693,17.5809,17.3947,17.4693,1072864.1947424,0
+TWO.US,D,20111228,000000,17.5265,17.5446,17.0775,17.1136,981421.42800216,0
+TWO.US,D,20111229,000000,17.1889,17.3947,17.1518,17.2999,636884.49842401,0
+TWO.US,D,20111230,000000,17.2804,17.4549,17.2033,17.2613,752622.49541242,0
+TWO.US,D,20120103,000000,17.5064,17.5265,17.338,17.3748,1238324.3339318,0
+TWO.US,D,20120104,000000,17.3947,17.4314,17.2073,17.2073,980367.04249851,0
+TWO.US,D,20120105,000000,17.2451,17.4693,16.8718,16.9277,1687065.252013,0
+TWO.US,D,20120106,000000,17.021,17.3561,17.0019,17.2451,1047884.4576431,0
+TWO.US,D,20120109,000000,17.2451,17.5265,17.2451,17.488,824992.15236357,0
+TWO.US,D,20120110,000000,17.5809,17.8433,17.5064,17.7507,1343632.2428279,0
+TWO.US,D,20120111,000000,17.2264,17.3561,17.1889,17.2815,15382364.247334,0
+TWO.US,D,20120112,000000,17.338,17.4314,17.2815,17.3197,2954534.0641325,0
+TWO.US,D,20120113,000000,17.2999,17.5064,17.2642,17.4693,1696930.3157621,0
+TWO.US,D,20120117,000000,17.5064,17.657,17.4516,17.5626,1853940.9459272,0
+TWO.US,D,20120118,000000,17.6195,17.6739,17.5064,17.5994,1546672.4885734,0
+TWO.US,D,20120119,000000,17.6195,17.7507,17.488,17.7297,1911037.7989197,0
+TWO.US,D,20120120,000000,17.7867,18.0108,17.657,17.9921,1434960.4261152,0
+TWO.US,D,20120123,000000,17.9557,18.0108,17.8613,17.9723,1325015.289493,0
+TWO.US,D,20120124,000000,17.9557,18.0108,17.8995,17.9921,1164067.7242969,0
+TWO.US,D,20120125,000000,17.9362,18.2732,17.8796,18.1233,1982028.3718887,0
+TWO.US,D,20120126,000000,18.3477,18.6829,18.2732,18.4224,2752074.0842346,0
+TWO.US,D,20120127,000000,18.4411,18.6829,18.4033,18.4965,1771754.3992677,0
+TWO.US,D,20120130,000000,18.5157,18.6457,18.3272,18.3272,1325866.9085537,0
+TWO.US,D,20120131,000000,18.4459,18.6211,18.4076,18.5421,4503343.3571946,0
+TWO.US,D,20120201,000000,18.6645,18.6829,18.3661,18.5348,2591322.4812384,0
+TWO.US,D,20120202,000000,18.6086,18.6829,18.4411,18.6829,1602066.3756143,0
+TWO.US,D,20120203,000000,18.778,18.8702,18.3834,18.5892,2557391.3541472,0
+TWO.US,D,20120206,000000,18.5157,18.5892,18.3661,18.4411,2981690.3425,0
+TWO.US,D,20120207,000000,18.4033,18.4786,18.2907,18.3477,2246767.3162889,0
+TWO.US,D,20120208,000000,18.2732,18.5892,18.2349,18.4786,2360209.2895013,0
+TWO.US,D,20120209,000000,18.4786,18.6645,18.4786,18.5715,3106555.5511209,0
+TWO.US,D,20120210,000000,18.4965,18.6281,18.4786,18.4786,1317279.9538197,0
+TWO.US,D,20120213,000000,18.5715,18.6645,18.5157,18.6086,1969944.5805644,0
+TWO.US,D,20120214,000000,18.5348,18.5892,18.3477,18.4411,1941916.8147467,0
+TWO.US,D,20120215,000000,18.5892,18.6457,18.4786,18.5348,2800798.7244037,0
+TWO.US,D,20120216,000000,18.5892,18.7949,18.5715,18.6829,2006346.7365632,0
+TWO.US,D,20120217,000000,18.721,19.133,18.7026,19.0579,3245487.5796615,0
+TWO.US,D,20120221,000000,19.1892,19.2645,19.0017,19.1127,2181949.5526183,0
+TWO.US,D,20120222,000000,18.6645,18.6829,18.4965,18.6086,19193187.80452,0
+TWO.US,D,20120223,000000,18.6457,19.133,18.6281,19.0579,4785732.7802461,0
+TWO.US,D,20120224,000000,19.094,19.3387,19.0579,19.2645,5424674.3374303,0
+TWO.US,D,20120227,000000,19.2645,19.5059,19.1127,19.5059,3119776.1953743,0
+TWO.US,D,20120228,000000,19.5059,19.5246,19.3387,19.3927,1923886.9315025,0
+TWO.US,D,20120229,000000,19.4221,19.4617,19.1399,19.2005,4000188.6352419,0
+TWO.US,D,20120301,000000,19.2247,19.3004,18.8905,19.2071,1273876.5038882,0
+TWO.US,D,20120302,000000,19.2821,19.3783,19.2034,19.3783,2341407.532925,0
+TWO.US,D,20120305,000000,19.3747,19.5621,19.3387,19.5437,2323927.16035,0
+TWO.US,D,20120306,000000,19.4371,19.4948,19.1837,19.2417,1539840.7563776,0
+TWO.US,D,20120307,000000,19.3401,19.4162,19.2034,19.2623,1158925.3495666,0
+TWO.US,D,20120308,000000,19.2821,19.3004,18.9911,19.2222,1385674.8441485,0
+TWO.US,D,20120309,000000,19.2417,19.3986,19.2034,19.2417,1496826.5091489,0
+TWO.US,D,20120312,000000,19.2623,19.4162,19.1653,19.2623,1686756.8837177,0
+TWO.US,D,20120313,000000,19.3596,19.5136,19.2222,19.5136,1975721.6550869,0
+TWO.US,D,20120314,000000,19.4749,19.5334,19.0492,19.2821,2093182.7585863,0
+TWO.US,D,20120315,000000,19.3783,19.5334,19.1837,19.3401,1810252.262127,0
+TWO.US,D,20120316,000000,19.3783,19.5529,19.2623,19.5529,4127831.0637075,0
+TWO.US,D,20120319,000000,19.6117,19.8626,19.5735,19.7484,2104735.2746128,0
+TWO.US,D,20120320,000000,19.7267,19.8424,19.6502,19.7484,2699770.1400492,0
+TWO.US,D,20120321,000000,19.7862,19.8247,19.6502,19.7862,2987724.0730703,0
+TWO.US,D,20120322,000000,19.6701,19.8038,19.5136,19.7267,1963406.5194989,0
+TWO.US,D,20120323,000000,19.7667,19.8424,19.7076,19.7862,1595352.765078,0
+TWO.US,D,20120326,000000,19.8821,19.9993,19.7484,19.7484,2052712.7539202,0
+TWO.US,D,20120327,000000,19.7076,19.8038,19.5334,19.5529,1889736.1634455,0
+TWO.US,D,20120328,000000,19.6502,19.6701,19.4162,19.5334,1143793.5295239,0
+TWO.US,D,20120329,000000,19.5136,19.7076,19.3783,19.6899,1018567.4238515,0
+TWO.US,D,20120330,000000,19.7076,19.7862,19.5911,19.6899,1311192.0614745,0
+TWO.US,D,20120402,000000,19.6502,19.9611,19.6502,19.9611,1637351.0027339,0
+TWO.US,D,20120403,000000,19.9416,19.9611,19.6899,19.7862,1520308.2240975,0
+TWO.US,D,20120404,000000,19.6899,19.7667,19.5136,19.5735,1269654.0628187,0
+TWO.US,D,20120405,000000,19.5334,19.5911,19.5136,19.5136,465013.673599,0
+TWO.US,D,20120409,000000,19.4548,19.5334,19.3004,19.3401,1353346.524551,0
+TWO.US,D,20120410,000000,19.5334,19.6899,19.3401,19.3401,2426886.2445438,0
+TWO.US,D,20120411,000000,19.5529,19.8038,19.4548,19.7667,2213628.4752588,0
+TWO.US,D,20120412,000000,19.8424,19.9993,19.7076,19.9416,2193060.6093556,0
+TWO.US,D,20120413,000000,19.9416,19.9795,19.8247,19.8626,1606328.0091238,0
+TWO.US,D,20120416,000000,19.9795,20.0963,19.8821,20.0195,1205174.8782826,0
+TWO.US,D,20120417,000000,20.0963,20.2532,19.9993,20.0375,2584997.2568955,0
+TWO.US,D,20120418,000000,20.0581,20.1741,19.9611,20.136,1421862.8025759,0
+TWO.US,D,20120419,000000,20.0963,20.1161,19.9217,20.0195,1375482.9045629,0
+TWO.US,D,20120420,000000,20.194,20.194,19.9993,20.136,1105519.9345157,0
+TWO.US,D,20120423,000000,20.0761,20.0963,19.9217,20.0761,1389167.8703627,0
+TWO.US,D,20120424,000000,20.0581,20.1543,20.0375,20.1161,939017.38529046,0
+TWO.US,D,20120425,000000,20.1543,20.194,20.0761,20.0963,1277624.2809623,0
+TWO.US,D,20120426,000000,20.1741,20.2906,20.0581,20.2532,1513638.1607166,0
+TWO.US,D,20120427,000000,20.2906,20.3876,20.1543,20.3876,1064012.9632083,0
+TWO.US,D,20120430,000000,20.348,20.3876,20.2906,20.3105,1160537.4108309,0
+TWO.US,D,20120501,000000,20.3105,20.4659,20.2906,20.2906,1225940.3394041,0
+TWO.US,D,20120502,000000,20.348,20.3697,19.9795,20.194,2014933.9634669,0
+TWO.US,D,20120503,000000,20.1543,20.3697,19.9993,20.0581,1689243.6984691,0
+TWO.US,D,20120504,000000,19.9795,20.0581,19.8247,19.8247,1415827.4389871,0
+TWO.US,D,20120507,000000,19.8038,19.9217,19.7667,19.8247,1668035.4172096,0
+TWO.US,D,20120508,000000,19.8038,20.136,19.8038,19.9416,1512896.4982238,0
+TWO.US,D,20120509,000000,19.8038,20.136,19.8038,20.0581,1223435.561451,0
+TWO.US,D,20120510,000000,20.1543,20.3105,20.1161,20.2326,1210491.4416352,0
+TWO.US,D,20120511,000000,20.194,20.3292,20.1741,20.2705,742661.62792101,0
+TWO.US,D,20120514,000000,20.194,20.3105,20.136,20.1543,759296.09699966,0
+TWO.US,D,20120515,000000,20.0581,20.194,19.9416,20.0195,838318.67063916,0
+TWO.US,D,20120516,000000,20.0761,20.194,19.9993,20.0195,627200.97187946,0
+TWO.US,D,20120517,000000,20.0761,20.0761,19.4162,19.4162,2221860.5206751,0
+TWO.US,D,20120518,000000,19.3986,19.7076,19.3986,19.3986,1552240.2645795,0
+TWO.US,D,20120521,000000,19.4948,19.8247,19.4948,19.7667,1774370.7668067,0
+TWO.US,D,20120522,000000,19.8626,20.0761,19.6701,19.7076,1198172.4956709,0
+TWO.US,D,20120523,000000,19.6301,19.8424,19.5529,19.8038,1191351.650264,0
+TWO.US,D,20120524,000000,19.7484,19.9795,19.7484,19.9027,819107.29863116,0
+TWO.US,D,20120525,000000,19.9217,20.0963,19.8821,19.9027,884986.52421808,0
+TWO.US,D,20120529,000000,19.9993,20.0375,19.8247,19.9416,1383950.9211284,0
+TWO.US,D,20120530,000000,19.9027,20.0375,19.8424,19.8424,1330541.9678711,0
+TWO.US,D,20120531,000000,19.9027,20.136,19.7862,20.0761,1676816.1567858,0
+TWO.US,D,20120601,000000,19.9067,19.9666,19.6646,19.6646,1945414.7400158,0
+TWO.US,D,20120604,000000,19.6301,19.9027,19.5911,19.6701,1265502.1137072,0
+TWO.US,D,20120605,000000,19.605,20.0067,19.605,19.9485,1347120.0978172,0
+TWO.US,D,20120606,000000,20.0485,20.3509,20.0067,20.2705,1753840.4603252,0
+TWO.US,D,20120607,000000,20.3711,20.391,20.1488,20.1488,1135772.9599818,0
+TWO.US,D,20120608,000000,20.1488,20.2906,20.0871,20.2297,1054003.6495063,0
+TWO.US,D,20120611,000000,20.348,20.4071,20.2124,20.2532,1592913.8521978,0
+TWO.US,D,20120612,000000,20.248,20.391,20.248,20.391,1453220.2927744,0
+TWO.US,D,20120613,000000,20.391,20.5728,20.3105,20.4513,1886110.0462373,0
+TWO.US,D,20120614,000000,20.4659,20.6023,20.3697,20.4071,1991667.5347685,0
+TWO.US,D,20120615,000000,20.471,20.6335,20.3711,20.6335,2111235.2319174,0
+TWO.US,D,20120618,000000,20.6536,20.7128,20.5111,20.5317,2337829.3175879,0
+TWO.US,D,20120619,000000,20.5538,20.8954,20.5317,20.8337,2880683.8038928,0
+TWO.US,D,20120620,000000,20.8954,20.9762,20.6731,20.7348,2677690.9156788,0
+TWO.US,D,20120621,000000,20.7932,20.855,20.6731,20.6934,1233356.4199934,0
+TWO.US,D,20120622,000000,20.7348,20.9553,20.7348,20.9152,2984711.1542462,0
+TWO.US,D,20120625,000000,20.855,20.9553,20.7128,20.7128,1039311.3835649,0
+TWO.US,D,20120626,000000,20.6934,20.9152,20.6934,20.7932,1022114.3396706,0
+TWO.US,D,20120627,000000,20.7932,21.1592,20.7738,20.9762,1722682.1983633,0
+TWO.US,D,20120628,000000,20.9362,21.0156,20.855,20.9553,1060015.0621595,0
+TWO.US,D,20120629,000000,21.0773,21.0957,20.876,20.8954,1248070.1873427,0
+TWO.US,D,20120702,000000,20.9762,21.2187,20.9762,21.2187,1385753.2290284,0
+TWO.US,D,20120703,000000,21.2786,21.5413,21.2585,21.5215,917251.15610061,0
+TWO.US,D,20120705,000000,21.3804,21.6412,21.3183,21.5612,1092603.031672,0
+TWO.US,D,20120706,000000,21.3591,21.8606,21.3591,21.822,1170107.714771,0
+TWO.US,D,20120709,000000,21.8011,22.1035,21.781,22.0032,1776229.6860091,0
+TWO.US,D,20120710,000000,22.0444,22.0642,21.9017,21.9433,1460607.5233731,0
+TWO.US,D,20120711,000000,21.8841,21.9848,21.6412,21.8426,2250242.3793014,0
+TWO.US,D,20120712,000000,21.7617,21.9433,21.6218,21.6218,3797073.2706532,0
+TWO.US,D,20120713,000000,21.5814,21.6813,21.2988,21.6813,21577599.786564,0
+TWO.US,D,20120716,000000,21.7221,22.1862,21.6813,22.1655,4661067.8885407,0
+TWO.US,D,20120717,000000,22.1655,22.3666,22.0444,22.2276,3409072.1972954,0
+TWO.US,D,20120718,000000,22.2276,22.2663,21.9433,22.0833,2152393.8259804,0
+TWO.US,D,20120719,000000,22.1472,22.246,21.822,21.8426,3364127.9945668,0
+TWO.US,D,20120720,000000,21.9433,22.6304,21.9227,22.6091,5926886.8078047,0
+TWO.US,D,20120723,000000,22.3875,22.6091,22.1655,22.4701,2500662.4746191,0
+TWO.US,D,20120724,000000,22.4701,22.6476,22.3666,22.6476,2697057.6965982,0
+TWO.US,D,20120725,000000,22.6304,22.8097,22.5701,22.7935,1971504.9295816,0
+TWO.US,D,20120726,000000,22.8909,22.9541,22.7112,22.8097,2313954.3173908,0
+TWO.US,D,20120727,000000,22.8909,22.9728,22.8097,22.8909,2236406.0871362,0
+TWO.US,D,20120730,000000,22.9114,23.072,22.8743,23.0323,2672199.3471949,0
+TWO.US,D,20120731,000000,23.0955,23.1932,22.9114,23.1326,7993256.2218735,0
+TWO.US,D,20120801,000000,23.0955,23.6386,23.072,23.1326,6817279.4392139,0
+TWO.US,D,20120802,000000,23.072,23.072,22.2865,22.7112,3807661.4893541,0
+TWO.US,D,20120803,000000,22.6476,22.9327,22.5701,22.6304,2598159.3846589,0
+TWO.US,D,20120806,000000,22.6682,22.7112,22.4893,22.6091,1620906.5081213,0
+TWO.US,D,20120807,000000,22.6682,22.6895,21.9433,22.2865,3207291.553024,0
+TWO.US,D,20120808,000000,22.3875,22.3875,22.1035,22.2865,1770330.4072813,0
+TWO.US,D,20120809,000000,22.3262,22.5701,22.2045,22.3666,1105626.0807074,0
+TWO.US,D,20120810,000000,22.5286,22.5286,22.3074,22.4893,724384.34239944,0
+TWO.US,D,20120813,000000,22.425,22.7935,22.425,22.6304,1600101.0380507,0
+TWO.US,D,20120814,000000,22.73,22.7483,22.6304,22.6682,1472495.0803278,0
+TWO.US,D,20120815,000000,22.6304,22.8097,22.5885,22.7483,1425210.7623281,0
+TWO.US,D,20120816,000000,22.8317,22.8743,22.4893,22.7696,2152063.6841075,0
+TWO.US,D,20120817,000000,22.8317,22.8317,22.5499,22.8097,1446027.1191876,0
+TWO.US,D,20120820,000000,22.8317,23.176,22.7483,23.0323,2009524.0458996,0
+TWO.US,D,20120821,000000,22.9944,23.176,22.8743,22.9327,1239170.7817677,0
+TWO.US,D,20120822,000000,22.9728,22.9728,22.6895,22.9728,924237.75286831,0
+TWO.US,D,20120823,000000,22.9728,23.072,22.8909,22.9541,1481974.7517503,0
+TWO.US,D,20120824,000000,22.9944,23.176,22.9327,23.1131,935529.80247079,0
+TWO.US,D,20120827,000000,23.1547,23.274,23.0525,23.2344,1321717.6811394,0
+TWO.US,D,20120828,000000,23.2344,23.3755,23.2127,23.274,1207301.8846612,0
+TWO.US,D,20120829,000000,23.2957,23.5966,23.2957,23.4968,1478731.3051714,0
+TWO.US,D,20120830,000000,23.4589,23.5375,23.3534,23.3979,1339835.4752037,0
+TWO.US,D,20120831,000000,23.5375,23.578,23.3369,23.3755,1864384.0981663,0
+TWO.US,D,20120904,000000,23.4795,23.5599,23.3755,23.5159,2192223.4152903,0
+TWO.US,D,20120905,000000,23.5966,23.6969,23.4968,23.5599,2605201.2318802,0
+TWO.US,D,20120906,000000,23.6386,23.6808,23.5375,23.5599,1632764.9429156,0
+TWO.US,D,20120907,000000,23.6165,23.6969,23.5599,23.6969,2366189.1304667,0
+TWO.US,D,20120910,000000,23.7594,24.0424,23.6808,23.9222,2996712.7503142,0
+TWO.US,D,20120911,000000,24.0177,24.1455,23.6969,24.0001,2722973.9697117,0
+TWO.US,D,20120912,000000,24.0828,24.1455,23.8594,24.0001,2999038.1684203,0
+TWO.US,D,20120913,000000,23.798,24.3028,23.7393,24.1236,5134165.8193971,0
+TWO.US,D,20120914,000000,24.2614,24.3639,23.9571,24.0001,5015905.0812539,0
+TWO.US,D,20120917,000000,24.0177,24.1236,23.8399,23.8814,2880066.2507932,0
+TWO.US,D,20120918,000000,23.9046,23.9398,23.7594,23.8399,2082988.641643,0
+TWO.US,D,20120919,000000,23.9222,24.1011,23.7594,24.0177,4418872.490057,0
+TWO.US,D,20120920,000000,23.8998,24.3312,23.7712,24.2511,4291046.3470287,0
+TWO.US,D,20120921,000000,24.3312,24.5615,24.2709,24.3312,3545147.5324323,0
+TWO.US,D,20120924,000000,24.2511,24.499,24.2511,24.3991,1732575.5677636,0
+TWO.US,D,20120925,000000,24.3991,24.5615,24.1455,24.168,2327027.1734853,0
+TWO.US,D,20120926,000000,24.1258,24.3312,24.0177,24.168,1443483.1487947,0
+TWO.US,D,20120927,000000,24.1882,24.3117,24.0424,24.2511,2281452.6256803,0
+TWO.US,D,20120928,000000,24.1455,24.4789,24.0853,24.4337,2266908.4200678,0
+TWO.US,D,20121001,000000,24.5189,24.6045,24.3991,24.4789,2163264.2846833,0
+TWO.US,D,20121002,000000,24.6045,24.8782,24.5416,24.8543,1946543.9721931,0
+TWO.US,D,20121003,000000,24.8543,25.0399,24.7041,24.8103,2086650.4130849,0
+TWO.US,D,20121004,000000,24.9334,25.1453,24.8342,24.959,1764597.4242538,0
+TWO.US,D,20121005,000000,25.0134,25.289,24.9771,25.1049,1218588.2186995,0
+TWO.US,D,20121008,000000,25.1049,25.289,24.9976,25.1824,1323796.785647,0
+TWO.US,D,20121009,000000,25.289,25.3801,24.8966,25.0134,2275648.3341856,0
+TWO.US,D,20121010,000000,25.1049,25.1453,24.3117,24.351,5282438.712802,0
+TWO.US,D,20121011,000000,24.3785,24.8342,24.2257,24.5615,2969649.0096523,0
+TWO.US,D,20121012,000000,24.6674,24.7508,24.2511,24.2511,2306006.6893341,0
+TWO.US,D,20121015,000000,24.1258,24.2106,22.3997,23.8347,8055682.7023652,0
+TWO.US,D,20121016,000000,23.791,24.351,23.4589,24.3312,2461255.8370575,0
+TWO.US,D,20121017,000000,24.7041,24.7041,24.351,24.5189,1590009.2569229,0
+TWO.US,D,20121018,000000,24.5416,24.7041,24.4337,24.459,1848701.6787757,0
+TWO.US,D,20121019,000000,24.3991,24.8342,24.351,24.7691,2745065.4417194,0
+TWO.US,D,20121022,000000,24.8342,24.8543,24.351,24.6674,1587997.106167,0
+TWO.US,D,20121023,000000,24.5843,24.6045,24.2709,24.5189,1325138.0380377,0
+TWO.US,D,20121024,000000,24.5189,24.9124,24.4789,24.8782,2303652.1490678,0
+TWO.US,D,20121025,000000,24.9334,24.9771,24.6045,24.8966,1439919.9027921,0
+TWO.US,D,20121026,000000,24.959,24.9771,24.3312,24.4138,2009075.7823672,0
+TWO.US,D,20121031,000000,24.5843,24.8103,24.459,24.8103,1560362.8977675,0
+TWO.US,D,20121101,000000,24.8543,24.959,24.6674,24.7691,1282426.1713703,0
+TWO.US,D,20121102,000000,24.8103,24.8342,24.2904,24.2904,1563272.9364368,0
+TWO.US,D,20121105,000000,24.3117,24.3785,24.0177,24.2511,1257384.6517441,0
+TWO.US,D,20121106,000000,24.3312,24.351,23.6455,23.7495,3545211.764487,0
+TWO.US,D,20121107,000000,23.2083,23.6455,22.6682,22.6895,6798244.1610162,0
+TWO.US,D,20121108,000000,22.6476,23.147,22.6072,22.7986,2395520.0449141,0
+TWO.US,D,20121109,000000,22.6682,23.0445,22.5462,22.8361,1868719.4896705,0
+TWO.US,D,20121112,000000,22.8974,23.0445,22.4819,22.5646,1668481.2312145,0
+TWO.US,D,20121113,000000,22.4198,22.4198,21.3183,21.67,7828386.6909812,0
+TWO.US,D,20121114,000000,21.4833,21.8378,20.7348,21.1085,7369041.7683553,0
+TWO.US,D,20121115,000000,20.8186,22.2956,20.4854,22.1704,4682380.6829737,0
+TWO.US,D,20121116,000000,22.4198,22.9589,22.2725,22.8974,3585360.8810505,0
+TWO.US,D,20121119,000000,23.5008,23.5008,23.0445,23.1279,2512427.0108592,0
+TWO.US,D,20121120,000000,23.1884,23.2543,22.7329,23.0033,1600106.7536148,0
+TWO.US,D,20121121,000000,23.0033,23.1884,22.8361,23.065,1702948.2604887,0
+TWO.US,D,20121123,000000,23.2083,23.3145,22.9187,23.3145,712490.25337158,0
+TWO.US,D,20121126,000000,23.3534,23.4795,23.0855,23.2925,1580911.7117902,0
+TWO.US,D,20121127,000000,23.3979,23.5184,23.1279,23.3145,1776306.165701,0
+TWO.US,D,20121128,000000,23.3145,23.6062,23.1884,23.3755,1663331.2357318,0
+TWO.US,D,20121129,000000,23.5008,23.6062,23.3369,23.4795,1513556.2376302,0
+TWO.US,D,20121130,000000,23.4589,23.6265,23.3979,23.543,2151025.3566175,0
+TWO.US,D,20121203,000000,23.6455,23.8777,23.5184,23.8131,2195880.5598469,0
+TWO.US,D,20121204,000000,23.7712,24.5189,23.6709,24.3117,6244235.6151579,0
+TWO.US,D,20121205,000000,24.3117,24.459,24.0177,24.1029,2050091.4873262,0
+TWO.US,D,20121206,000000,24.0424,24.351,24.0424,24.2511,1577498.4313046,0
+TWO.US,D,20121207,000000,24.2904,24.3785,24.1455,24.2904,1500226.9976574,0
+TWO.US,D,20121210,000000,24.5189,24.8966,24.4789,24.6423,3335884.1259897,0
+TWO.US,D,20121211,000000,24.9976,24.9976,24.4789,24.6423,3620934.2802454,0
+TWO.US,D,20121212,000000,24.8782,24.9124,24.1029,24.3117,3904724.5608569,0
+TWO.US,D,20121213,000000,24.3312,24.3312,23.8347,23.8998,2339376.0581189,0
+TWO.US,D,20121214,000000,23.9571,24.0177,23.6904,23.7297,2153002.9418186,0
+TWO.US,D,20121217,000000,23.9222,24.0001,23.6455,23.7712,1925491.9163542,0
+TWO.US,D,20121218,000000,24.351,24.3785,23.8347,23.9571,4967003.2585955,0
+TWO.US,D,20121219,000000,24.0599,24.2257,24.0001,24.0177,4590242.794763,0
+TWO.US,D,20121220,000000,24.1029,24.1455,23.9373,24.1029,2788655.8722498,0
+TWO.US,D,20121221,000000,24.0177,24.1455,23.8777,24.1029,4188414.410841,0
+TWO.US,D,20121224,000000,24.1455,24.2257,24.0599,24.1455,1615074.1831453,0
+TWO.US,D,20121226,000000,24.2257,24.3117,24.1258,24.2709,4263827.741795,0
+TWO.US,D,20121227,000000,24.4002,24.5491,24.0651,24.3785,2830013.9667194,0
+TWO.US,D,20121228,000000,24.3312,24.351,23.9373,24.0001,1787602.8421887,0
+TWO.US,D,20121231,000000,23.8697,24.4002,23.8697,24.2882,2387350.5985339,0
+TWO.US,D,20130102,000000,24.8342,25.2967,24.6828,25.2967,2867348.3040164,0
+TWO.US,D,20130103,000000,25.3386,25.4243,25.2295,25.2295,1537732.5297098,0
+TWO.US,D,20130104,000000,25.3177,25.7339,25.2519,25.688,2114173.5762378,0
+TWO.US,D,20130107,000000,25.688,25.8222,25.5124,25.58,1852362.3615387,0
+TWO.US,D,20130108,000000,25.645,25.9673,25.645,25.954,1479934.8396828,0
+TWO.US,D,20130109,000000,26.0592,26.3523,25.9085,26.1697,3240589.341172,0
+TWO.US,D,20130110,000000,26.2605,26.5283,26.1263,26.3258,2118919.1275132,0
+TWO.US,D,20130111,000000,26.3523,26.6316,26.3041,26.59,1400373.9143328,0
+TWO.US,D,20130114,000000,26.7197,26.745,26.4728,26.5673,1596229.1515833,0
+TWO.US,D,20130115,000000,26.59,26.8479,26.5283,26.7667,1893753.3885446,0
+TWO.US,D,20130116,000000,26.8057,27.0291,26.745,26.8814,1415307.0504783,0
+TWO.US,D,20130117,000000,26.9149,27.2282,26.9149,27.1143,2870829.6269324,0
+TWO.US,D,20130118,000000,27.2422,27.2939,26.9898,27.1143,2489983.3512309,0
+TWO.US,D,20130122,000000,27.2939,27.4858,27.2025,27.3998,3417002.6786596,0
+TWO.US,D,20130123,000000,27.4656,27.509,27.0725,27.1529,3031492.2304295,0
+TWO.US,D,20130124,000000,27.2282,27.3308,26.8814,27.0504,2158043.5250729,0
+TWO.US,D,20130125,000000,27.1143,27.3142,27.0725,27.1529,1778960.9091709,0
+TWO.US,D,20130128,000000,27.2939,27.3568,27.1529,27.3568,1464801.9309613,0
+TWO.US,D,20130129,000000,27.3308,27.3998,27.2422,27.3142,1847605.9234744,0
+TWO.US,D,20130130,000000,27.3568,27.3998,27.2422,27.383,1821570.4400227,0
+TWO.US,D,20130131,000000,27.3998,27.3998,27.1823,27.2282,2131553.2460156,0
+TWO.US,D,20130201,000000,27.2708,27.4453,27.2282,27.3308,2623557.718791,0
+TWO.US,D,20130204,000000,27.3998,27.4167,27.1529,27.2708,2593843.8615445,0
+TWO.US,D,20130205,000000,27.3998,27.4167,27.2025,27.2939,2004530.820177,0
+TWO.US,D,20130206,000000,27.3308,27.383,27.1823,27.2422,2204643.8805607,0
+TWO.US,D,20130207,000000,27.2282,27.2422,26.3523,26.6925,3830969.2878502,0
+TWO.US,D,20130208,000000,26.9637,27.1529,26.745,26.8479,2604508.5599374,0
+TWO.US,D,20130211,000000,27.0725,27.2708,26.9637,27.0504,2990544.8400708,0
+TWO.US,D,20130212,000000,27.0893,27.3142,27.0005,27.2708,2223206.9442907,0
+TWO.US,D,20130213,000000,27.3568,27.686,27.3308,27.6141,2466890.838985,0
+TWO.US,D,20130214,000000,27.6364,27.7489,27.4656,27.4858,2256733.0828353,0
+TWO.US,D,20130215,000000,27.6141,27.686,27.3568,27.383,1987355.5498604,0
+TWO.US,D,20130219,000000,27.509,28.0127,27.509,28.0127,2711127.7825547,0
+TWO.US,D,20130220,000000,28.0509,28.1358,27.3998,27.3998,2141265.6225507,0
+TWO.US,D,20130221,000000,27.4453,27.509,26.9637,27.2422,2569905.9901415,0
+TWO.US,D,20130222,000000,27.3998,27.6141,27.2422,27.3998,1988339.1712363,0
+TWO.US,D,20130225,000000,27.4858,27.7084,27.0291,27.0504,2150950.2377742,0
+TWO.US,D,20130226,000000,27.1143,27.3142,26.6786,26.9149,2715684.448043,0
+TWO.US,D,20130227,000000,27.0504,27.4858,26.9898,27.4453,2939172.2606746,0
+TWO.US,D,20130228,000000,27.4656,28.1887,27.4453,28.1887,4082321.0201269,0
+TWO.US,D,20130301,000000,28.0127,28.2324,27.9686,28.0509,2104907.0137076,0
+TWO.US,D,20130304,000000,28.1358,28.2324,27.995,28.2147,2317657.1864607,0
+TWO.US,D,20130305,000000,28.3448,28.8177,28.2975,28.7614,2991433.7463832,0
+TWO.US,D,20130306,000000,28.889,28.9371,28.2772,28.4966,2931770.0607411,0
+TWO.US,D,20130307,000000,28.4966,28.6567,28.2496,28.4966,2771503.7363597,0
+TWO.US,D,20130308,000000,28.6759,28.7405,28.4966,28.7074,1548228.2107052,0
+TWO.US,D,20130311,000000,28.8474,29.0444,28.7614,29.0444,2023615.6332642,0
+TWO.US,D,20130312,000000,29.0779,29.4845,29.0444,29.414,2382997.7881675,0
+TWO.US,D,20130313,000000,29.414,29.7017,29.1546,29.6771,1916689.67537,0
+TWO.US,D,20130314,000000,29.7017,30.0081,29.6587,29.92,2464011.5554943,0
+TWO.US,D,20130315,000000,29.9894,30.6677,29.92,30.3319,6191411.5546337,0
+TWO.US,D,20130318,000000,30.2091,30.729,29.92,30.4038,3932858.4728663,0
+TWO.US,D,20130319,000000,29.9673,30.2252,29.4941,29.5485,24481621.599792,0
+TWO.US,D,20130320,000000,29.6771,29.9673,29.4941,29.8986,4260533.1273084,0
+TWO.US,D,20130321,000000,29.8824,30.3319,29.8086,30.0239,3275332.0783747,0
+TWO.US,D,20130322,000000,30.1146,30.3818,30.0397,30.2686,2664434.3450218,0
+TWO.US,D,20130325,000000,30.3601,30.6118,30.0081,30.1146,3431275.8032287,0
+TWO.US,D,20130326,000000,30.1146,30.5831,30.1146,30.5831,4138365.1206341,0
+TWO.US,D,20130327,000000,30.5515,30.5515,30.2506,30.423,3611216.1881459,0
+TWO.US,D,20130328,000000,28.3448,28.6605,27.9539,28.289,9056768.9371324,0
+TWO.US,D,20130401,000000,28.3543,28.3543,27.7084,27.9304,3807897.1883333,0
+TWO.US,D,20130402,000000,28.2243,28.2703,27.7349,27.7834,3236544.0825915,0
+TWO.US,D,20130403,000000,27.5997,27.7834,25.9409,26.9729,5673363.4333151,0
+TWO.US,D,20130404,000000,26.9005,26.9898,26.6066,26.9479,4067580.0358052,0
+TWO.US,D,20130405,000000,26.3821,27.2624,26.0727,27.2194,2866168.1761012,0
+TWO.US,D,20130408,000000,27.3083,27.4116,27.1478,27.1937,1979499.6430001,0
+TWO.US,D,20130409,000000,27.2624,27.2878,26.6947,26.8142,2761223.3416144,0
+TWO.US,D,20130410,000000,26.9729,27.2194,26.8142,27.0115,5484303.7296874,0
+TWO.US,D,20130411,000000,27.1253,27.4421,27.0335,27.2337,2887328.8276592,0
+TWO.US,D,20130412,000000,27.1253,27.1937,26.8142,26.9898,1639648.6595283,0
+TWO.US,D,20130415,000000,26.9005,26.9196,26.051,26.0915,2840352.3336152,0
+TWO.US,D,20130416,000000,26.2528,26.8564,26.2528,26.7833,3413153.1101096,0
+TWO.US,D,20130417,000000,26.59,26.6066,25.8277,26.0051,3127867.8012142,0
+TWO.US,D,20130418,000000,26.0051,26.2284,25.7094,25.9783,2333277.0068152,0
+TWO.US,D,20130419,000000,25.9783,26.3203,25.7788,26.2284,1869227.9027115,0
+TWO.US,D,20130422,000000,26.2039,26.6316,25.957,26.4703,1584770.5341108,0
+TWO.US,D,20130423,000000,26.5423,26.6588,26.2039,26.3203,2178679.7055764,0
+TWO.US,D,20130424,000000,26.5253,26.59,26.2961,26.3821,1608486.0428509,0
+TWO.US,D,20130425,000000,26.5423,26.6786,26.159,26.2039,3343656.4767453,0
+TWO.US,D,20130426,000000,26.2039,26.4703,26.051,26.4703,2272392.0956297,0
+TWO.US,D,20130429,000000,26.4981,26.9729,26.3821,26.7697,1939769.9399784,0
+TWO.US,D,20130430,000000,26.8142,26.9729,26.6947,26.884,1362631.866792,0
+TWO.US,D,20130501,000000,26.9005,26.9196,26.4339,26.4339,2037123.6887444,0
+TWO.US,D,20130502,000000,26.4981,26.8564,26.4534,26.7833,1102903.8391464,0
+TWO.US,D,20130503,000000,26.4089,26.5253,25.8277,25.9165,4257828.0324398,0
+TWO.US,D,20130506,000000,26.0051,26.116,25.6689,25.8677,3539980.662427,0
+TWO.US,D,20130507,000000,25.957,26.116,25.7365,26.0051,1813067.3135632,0
+TWO.US,D,20130508,000000,26.7484,27.7974,26.7484,27.686,5749379.3480339,0
+TWO.US,D,20130509,000000,27.5715,27.6141,27.3083,27.3767,2367714.0974199,0
+TWO.US,D,20130510,000000,27.348,27.4858,26.8142,27.1478,1929223.9075843,0
+TWO.US,D,20130513,000000,27.2194,27.2194,26.4981,26.6316,2341253.2126926,0
+TWO.US,D,20130514,000000,26.5423,26.8564,26.3601,26.6786,1929266.0938913,0
+TWO.US,D,20130515,000000,26.6066,26.6066,25.9165,26.3821,2756039.5970863,0
+TWO.US,D,20130516,000000,26.3821,26.7697,26.1833,26.59,1379209.1802289,0
+TWO.US,D,20130517,000000,26.6786,26.9005,26.5423,26.7484,1412266.0981727,0
+TWO.US,D,20130520,000000,26.6588,26.8142,26.1425,26.2039,1740384.9336013,0
+TWO.US,D,20130521,000000,26.1833,26.2528,25.688,25.9409,3088089.3798121,0
+TWO.US,D,20130522,000000,26.159,26.7833,26.0051,26.0915,5323704.8139052,0
+TWO.US,D,20130523,000000,25.7788,26.159,24.4789,26.051,3629954.8013467,0
+TWO.US,D,20130524,000000,26.116,26.116,25.5102,25.7788,1947841.4052586,0
+TWO.US,D,20130528,000000,25.889,26.1425,24.4789,25.0363,5272756.2749362,0
+TWO.US,D,20130529,000000,24.5692,25.3566,24.2511,25.1953,5342422.1978676,0
+TWO.US,D,20130530,000000,25.3334,25.5102,24.948,2.51093,1865648.8708652,0
+TWO.US,D,20130531,000000,25.1384,25.3959,24.7356,24.7563,2401341.7552709,0
+TWO.US,D,20130603,000000,24.6989,24.8833,24.01,24.2106,3812816.6560615,0
+TWO.US,D,20130604,000000,24.1173,25.2861,24.1173,25.0631,4458877.3566679,0
+TWO.US,D,20130605,000000,24.9744,25.2398,24.5938,24.6828,2559757.0533721,0
+TWO.US,D,20130606,000000,24.6144,24.948,24.3414,24.6989,5012451.2474797,0
+TWO.US,D,20130607,000000,24.8165,24.9043,24.3028,24.635,2505195.7335113,0
+TWO.US,D,20130610,000000,24.6144,24.6989,24.3234,24.4789,2029060.6607256,0
+TWO.US,D,20130611,000000,24.2782,24.3414,23.8524,23.9854,3551262.9139194,0
+TWO.US,D,20130612,000000,24.01,24.01,23.2466,23.6265,4569030.1587878,0
+TWO.US,D,20130613,000000,23.288,24.6989,23.1793,24.499,3096348.0978612,0
+TWO.US,D,20130614,000000,24.5938,2.51093,24.4789,24.7959,3150344.6655485,0
+TWO.US,D,20130617,000000,24.9282,25.1284,24.0303,24.1455,2785618.7303205,0
+TWO.US,D,20130618,000000,24.1173,25.0134,23.7393,24.9744,3573326.6246156,0
+TWO.US,D,20130619,000000,25.0363,25.1542,23.9571,24.1654,3702758.2968349,0
+TWO.US,D,20130620,000000,23.9571,24.01,23.5599,23.7594,4472678.8111086,0
+TWO.US,D,20130621,000000,23.9222,24.3028,23.6265,24.3028,5684444.8235526,0
+TWO.US,D,20130624,000000,23.9398,23.9398,22.662,23.2197,7629797.7810414,0
+TWO.US,D,20130625,000000,23.2679,23.5129,22.9754,23.1793,5354884.0329358,0
+TWO.US,D,20130626,000000,23.4325,23.8524,23.3633,23.7297,4453227.9297451,0
+TWO.US,D,20130627,000000,23.7297,24.5666,23.7297,24.3117,3428340.7249453,0
+TWO.US,D,20130628,000000,24.2404,24.2636,23.6654,23.7095,13814410.536015,0
+TWO.US,D,20130701,000000,23.8245,24.1709,23.7789,23.8697,1891858.2707692,0
+TWO.US,D,20130702,000000,23.8943,24.1258,23.6878,23.7569,1914819.8693787,0
+TWO.US,D,20130703,000000,23.5948,23.7095,23.1793,23.6386,1656771.6732582,0
+TWO.US,D,20130705,000000,23.5478,23.5478,21.9727,22.8056,5122765.7184148,0
+TWO.US,D,20130708,000000,22.2298,23.2925,22.0212,23.0602,3480844.4417064,0
+TWO.US,D,20130709,000000,22.9916,23.2925,22.8295,22.8769,3014045.3347301,0
+TWO.US,D,20130710,000000,22.9496,23.108,22.5029,22.6241,1812159.3553701,0
+TWO.US,D,20130711,000000,22.8993,23.5948,22.8993,23.3832,2996881.2233722,0
+TWO.US,D,20130712,000000,23.4548,23.5948,23.2487,23.4795,1248467.8273067,0
+TWO.US,D,20130715,000000,23.4795,23.6386,23.3832,23.5236,1074777.0035497,0
+TWO.US,D,20130716,000000,23.5691,23.6654,23.2002,23.4104,2018678.4745043,0
+TWO.US,D,20130717,000000,23.4325,23.7095,23.3391,23.5236,1920406.6972654,0
+TWO.US,D,20130718,000000,23.5948,23.6878,23.3633,23.4104,1793576.96759,0
+TWO.US,D,20130719,000000,23.3832,23.4795,23.2679,23.4104,1023825.7428835,0
+TWO.US,D,20130722,000000,23.2487,23.4325,23.1547,23.2679,2210659.6479295,0
+TWO.US,D,20130723,000000,23.3633,23.6878,23.1793,23.4104,2278385.2729116,0
+TWO.US,D,20130724,000000,23.2487,23.2925,22.5981,23.0855,4046290.9201383,0
+TWO.US,D,20130725,000000,22.9916,23.2002,22.8552,23.0602,1603850.1759734,0
+TWO.US,D,20130726,000000,22.9496,23.3633,22.9232,23.3391,1101740.5857539,0
+TWO.US,D,20130729,000000,23.2487,23.5478,23.2487,23.2679,1199402.9749849,0
+TWO.US,D,20130730,000000,23.4325,23.8943,23.3633,23.7095,1474141.434977,0
+TWO.US,D,20130731,000000,23.5691,23.6878,22.8552,23.2002,2761266.88877,0
+TWO.US,D,20130801,000000,23.317,23.4104,22.9658,23.0602,1422194.8496369,0
+TWO.US,D,20130802,000000,23.108,23.2487,22.9658,23.1547,1103833.2987475,0
+TWO.US,D,20130805,000000,22.9916,23.0602,22.7865,22.9232,1751439.651206,0
+TWO.US,D,20130806,000000,22.8056,23.2215,22.6657,23.1793,2752827.994365,0
+TWO.US,D,20130807,000000,22.6921,22.7182,22.1604,22.3666,3796577.6495889,0
+TWO.US,D,20130808,000000,22.321,22.8552,22.2986,22.7865,1900136.0406988,0
+TWO.US,D,20130809,000000,22.6921,22.9232,22.6657,22.7347,1268755.0862265,0
+TWO.US,D,20130812,000000,22.7182,23.018,22.6657,22.6921,1457032.5740727,0
+TWO.US,D,20130813,000000,22.5742,22.6921,22.321,22.3438,1961637.6884746,0
+TWO.US,D,20130814,000000,22.2725,22.3666,22.0444,22.253,1810715.4949941,0
+TWO.US,D,20130815,000000,21.9727,22.0898,21.5123,21.9069,2483658.3990577,0
+TWO.US,D,20130816,000000,21.8816,21.8816,21.3962,21.3962,3089911.0117625,0
+TWO.US,D,20130819,000000,21.3962,21.4899,20.7025,20.9576,4280911.0187456,0
+TWO.US,D,20130820,000000,20.9576,21.9069,20.9576,21.8121,3267121.2621967,0
+TWO.US,D,20130821,000000,21.8816,21.9275,21.5123,21.5814,3865504.6317246,0
+TWO.US,D,20130822,000000,21.742,22.1604,21.6509,21.9521,1668727.0004736,0
+TWO.US,D,20130823,000000,22.0898,22.4349,22.0212,22.3438,1778583.4097663,0
+TWO.US,D,20130826,000000,22.3912,22.4613,22.0671,22.1836,1569906.5290748,0
+TWO.US,D,20130827,000000,22.0212,22.2725,21.9521,21.9727,3326161.679175,0
+TWO.US,D,20130828,000000,21.9521,21.9981,21.7221,21.742,1979773.7179103,0
+TWO.US,D,20130829,000000,21.7651,22.2725,21.7221,22.1127,1716631.59327,0
+TWO.US,D,20130830,000000,22.0212,22.2045,21.9727,21.9981,1686420.7541109,0
+TWO.US,D,20130903,000000,21.9959,22.0212,21.5215,21.8066,2028835.0320259,0
+TWO.US,D,20130904,000000,21.7585,22.4235,21.7343,22.1862,3158446.6138376,0
+TWO.US,D,20130905,000000,22.0929,22.2824,21.9017,22.2108,2083000.6171107,0
+TWO.US,D,20130906,000000,22.3912,22.5558,22.2986,22.4132,1269560.9807738,0
+TWO.US,D,20130909,000000,22.5029,22.5558,22.2298,22.4845,1476289.9427637,0
+TWO.US,D,20130910,000000,22.4746,22.4746,21.9959,22.141,1665310.1817817,0
+TWO.US,D,20130911,000000,22.1836,22.5029,22.0898,22.4845,2122145.6995693,0
+TWO.US,D,20130912,000000,22.4845,22.6241,22.253,22.253,1416413.1482292,0
+TWO.US,D,20130913,000000,22.2566,22.5202,22.2339,22.3534,996827.32295498,0
+TWO.US,D,20130916,000000,22.8769,22.8993,22.5742,22.6657,2032958.1311468,0
+TWO.US,D,20130917,000000,22.6638,22.8552,22.5462,22.6168,1298644.220774,0
+TWO.US,D,20130918,000000,22.5671,23.6143,22.5202,23.5919,3640075.7046346,0
+TWO.US,D,20130919,000000,23.6386,23.6654,23.018,23.2679,2277023.335622,0
+TWO.US,D,20130920,000000,23.2083,23.2564,22.7843,22.8769,3410514.4246533,0
+TWO.US,D,20130923,000000,22.8993,23.2811,22.8295,22.8552,1752117.3538142,0
+TWO.US,D,20130924,000000,22.8769,22.9974,22.6848,22.7127,2163803.9972424,0
+TWO.US,D,20130925,000000,22.7127,23.1639,22.7127,22.9728,2267716.2198031,0
+TWO.US,D,20130926,000000,23.0933,23.4034,23.0202,23.1884,3076287.8284898,0
+TWO.US,D,20130927,000000,23.2083,23.3755,23.1371,23.3079,3011356.5700449,0
+TWO.US,D,20130930,000000,23.2083,23.3321,22.9728,23.1157,3285080.1091434,0
+TWO.US,D,20131001,000000,23.0445,23.3513,22.8993,23.3513,1624496.9710959,0
+TWO.US,D,20131002,000000,23.2083,23.3755,23.1371,23.3079,2348208.782112,0
+TWO.US,D,20131003,000000,23.2083,23.3321,22.7843,22.9728,2462394.0508355,0
+TWO.US,D,20131004,000000,22.8993,22.9258,22.7347,22.8552,1365096.6357959,0
+TWO.US,D,20131007,000000,22.6638,22.9728,22.6638,22.8769,1143510.473013,0
+TWO.US,D,20131008,000000,22.8027,22.8993,22.4944,22.5462,1485161.0426876,0
+TWO.US,D,20131009,000000,22.5202,22.6638,22.2339,22.3534,2063848.0337628,0
+TWO.US,D,20131010,000000,22.4944,22.7347,22.4944,22.5671,1246776.8368231,0
+TWO.US,D,20131011,000000,22.6168,22.6848,22.4746,22.6168,741864.71497454,0
+TWO.US,D,20131014,000000,22.5462,22.6848,22.4011,22.4235,1192538.5824223,0
+TWO.US,D,20131015,000000,22.4235,22.4746,22.2108,22.2108,1337050.0902673,0
+TWO.US,D,20131016,000000,22.3284,22.5671,22.1149,22.4235,3391083.683849,0
+TWO.US,D,20131017,000000,22.4746,22.9496,22.4488,22.8295,2264772.704258,0
+TWO.US,D,20131018,000000,22.8993,22.9974,22.6848,22.8552,2727142.2490062,0
+TWO.US,D,20131021,000000,22.8552,22.9728,22.7843,22.9258,1370160.6256463,0
+TWO.US,D,20131022,000000,23.1639,23.3321,23.0933,23.1884,2601961.5956774,0
+TWO.US,D,20131023,000000,23.3079,23.543,23.1371,23.3079,2169281.140731,0
+TWO.US,D,20131024,000000,23.3321,23.3513,23.1884,23.2811,1159664.0181925,0
+TWO.US,D,20131025,000000,23.2344,23.3079,22.9974,23.1157,1468341.4981979,0
+TWO.US,D,20131028,000000,23.1639,23.2083,22.9496,23.0933,1159598.9696289,0
+TWO.US,D,20131029,000000,22.9974,22.9974,22.3761,22.591,3075645.7801153,0
+TWO.US,D,20131030,000000,22.5462,22.6388,22.3534,22.3761,1490541.8380945,0
+TWO.US,D,20131031,000000,22.4011,22.4746,22.0693,22.2108,1952226.3316523,0
+TWO.US,D,20131101,000000,22.2108,22.3051,21.8772,22.1862,1150220.5453429,0
+TWO.US,D,20131104,000000,22.3284,22.3761,21.781,22.1634,1950277.0521021,0
+TWO.US,D,20131105,000000,22.1149,22.141,21.8522,21.9227,1499229.2234561,0
+TWO.US,D,20131106,000000,21.8522,22.8769,21.8522,22.5462,3905876.3831209,0
+TWO.US,D,20131107,000000,22.8027,22.9728,22.591,22.9496,2312798.1404111,0
+TWO.US,D,20131108,000000,22.7347,22.7556,22.1862,22.3284,2332407.6967226,0
+TWO.US,D,20131111,000000,22.2566,22.2566,21.9959,22.2108,1556142.0897164,0
+TWO.US,D,20131112,000000,22.0929,22.2566,21.9017,21.9727,1268806.5263039,0
+TWO.US,D,20131113,000000,21.9227,22.3284,21.8772,22.3284,1237026.0843571,0
+TWO.US,D,20131114,000000,22.4746,22.8027,22.3761,22.6848,1141269.155351,0
+TWO.US,D,20131115,000000,22.6848,22.8027,22.4488,22.4746,840297.34451921,0
+TWO.US,D,20131118,000000,22.4944,22.5462,22.0693,22.141,1266914.6745652,0
+TWO.US,D,20131119,000000,22.1862,22.1862,21.7343,21.8066,1818442.9377455,0
+TWO.US,D,20131120,000000,21.8522,22.141,21.781,21.8772,1089030.531899,0
+TWO.US,D,20131121,000000,21.8066,22.141,21.7585,21.9959,1551757.1633227,0
+TWO.US,D,20131122,000000,22.0212,22.0444,21.7585,21.8313,1296513.4040193,0
+TWO.US,D,20131125,000000,21.8066,22.0212,21.6879,22.0212,1297457.8329551,0
+TWO.US,D,20131126,000000,21.9502,21.9502,21.5681,21.7585,1419077.689809,0
+TWO.US,D,20131127,000000,21.781,22.141,21.6398,22.1149,1547487.6368912,0
+TWO.US,D,20131129,000000,22.141,22.2108,22.0212,22.0212,698173.85381652,0
+TWO.US,D,20131202,000000,21.9959,21.9959,21.5902,21.7343,1918399.1733948,0
+TWO.US,D,20131203,000000,21.6615,21.7343,21.5902,21.6398,1377722.0448671,0
+TWO.US,D,20131204,000000,21.5215,21.7126,21.3297,21.5681,2252403.679065,0
+TWO.US,D,20131205,000000,21.4257,21.6615,21.3793,21.4257,2071761.3684344,0
+TWO.US,D,20131206,000000,21.4257,21.5215,21.2812,21.4017,1630790.0794116,0
+TWO.US,D,20131209,000000,21.3297,21.9727,21.3297,21.9017,2984099.5888804,0
+TWO.US,D,20131210,000000,21.9017,22.2108,21.8522,22.0929,1502902.1538565,0
+TWO.US,D,20131211,000000,22.0693,22.0693,21.6879,21.7343,1153646.3456357,0
+TWO.US,D,20131212,000000,21.7585,21.781,21.617,21.6879,1036046.9799174,0
+TWO.US,D,20131213,000000,21.6879,21.8066,21.5436,21.6879,848230.81975031,0
+TWO.US,D,20131216,000000,21.617,21.6879,21.4017,21.4257,1679708.7765928,0
+TWO.US,D,20131217,000000,21.4257,21.9959,21.4257,21.8772,1342646.7162638,0
+TWO.US,D,20131218,000000,21.8772,22.2824,21.7126,22.1634,1659981.0986219,0
+TWO.US,D,20131219,000000,22.4944,23.0933,22.3761,22.4944,3707951.8394732,0
+TWO.US,D,20131220,000000,22.591,22.8769,22.4488,22.6168,3469527.8968292,0
+TWO.US,D,20131223,000000,22.7347,23.0445,22.6638,22.6848,2036972.9067183,0
+TWO.US,D,20131224,000000,22.5147,22.7604,22.5147,22.615,1239118.2530114,0
+TWO.US,D,20131226,000000,22.6388,22.8335,22.5885,22.6848,1690492.9574937,0
+TWO.US,D,20131227,000000,22.6388,22.7347,22.3438,22.4423,1031088.864089,0
+TWO.US,D,20131230,000000,22.3938,22.5885,22.3691,22.5646,1535796.0421367,0
+TWO.US,D,20131231,000000,22.662,22.9541,22.615,22.7127,1426998.9174026,0
+TWO.US,D,20140102,000000,22.8335,23.2957,22.7127,23.1521,2107770.5113543,0
+TWO.US,D,20140103,000000,23.274,23.7393,23.274,23.4696,2279041.7462814,0
+TWO.US,D,20140106,000000,23.4938,23.5676,23.3491,23.4222,1769617.5947791,0
+TWO.US,D,20140107,000000,23.3707,23.5184,23.3248,23.4464,2267343.075114,0
+TWO.US,D,20140108,000000,23.4222,23.5184,23.2957,23.4696,1388589.2375333,0
+TWO.US,D,20140109,000000,23.543,23.5676,23.2517,23.4464,1104100.0250752,0
+TWO.US,D,20140110,000000,23.6386,23.8623,23.4222,23.8623,2299263.4122981,0
+TWO.US,D,20140113,000000,23.7884,24.2782,23.6386,24.2033,2138088.585384,0
+TWO.US,D,20140114,000000,24.1585,24.2257,24.0303,24.1327,1118660.8330408,0
+TWO.US,D,20140115,000000,24.1074,24.1786,24.01,24.1074,1371133.0880635,0
+TWO.US,D,20140116,000000,24.0828,24.1327,23.8369,23.9854,1284214.0542751,0
+TWO.US,D,20140117,000000,23.9329,24.01,23.8131,24.01,1019960.9328289,0
+TWO.US,D,20140121,000000,24.01,24.2257,23.9571,24.1327,1259231.0511391,0
+TWO.US,D,20140122,000000,24.1585,24.2257,23.9854,24.2257,895911.96120481,0
+TWO.US,D,20140123,000000,24.2511,24.4491,24.2033,24.3785,1984254.4480462,0
+TWO.US,D,20140124,000000,24.4215,24.4215,23.6386,23.7616,3121568.1608252,0
+TWO.US,D,20140127,000000,23.8131,24.0303,23.6165,23.888,1002539.3489138,0
+TWO.US,D,20140128,000000,23.9329,24.1585,23.888,24.01,1023238.4006231,0
+TWO.US,D,20140129,000000,23.9854,24.01,23.8131,24.01,826594.41551789,0
+TWO.US,D,20140130,000000,24.0828,24.1786,23.9329,24.0578,1122789.1033864,0
+TWO.US,D,20140131,000000,24.01,24.1786,24.01,24.0578,1356213.8325739,0
+TWO.US,D,20140203,000000,24.1074,24.1786,23.8131,23.9123,1129618.3860547,0
+TWO.US,D,20140204,000000,23.9571,24.01,23.7616,23.8369,1308592.0241188,0
+TWO.US,D,20140205,000000,23.7884,23.9571,23.5919,23.9571,1600313.330434,0
+TWO.US,D,20140206,000000,24.1074,24.3028,23.8131,24.0303,2120292.4959312,0
+TWO.US,D,20140207,000000,24.1786,24.4491,23.9571,24.2033,2056277.0886016,0
+TWO.US,D,20140210,000000,24.2511,24.7147,24.2257,24.7147,2831836.1430091,0
+TWO.US,D,20140211,000000,24.7147,24.793,24.5469,24.6692,1759406.8754827,0
+TWO.US,D,20140212,000000,24.6423,24.8165,24.351,24.4215,1435480.8146238,0
+TWO.US,D,20140213,000000,24.3785,24.6692,24.351,24.5469,988528.05161732,0
+TWO.US,D,20140214,000000,24.5938,24.8165,24.4965,24.4965,896693.63264684,0
+TWO.US,D,20140218,000000,24.4965,25.0866,24.4491,24.7147,2358884.095124,0
+TWO.US,D,20140219,000000,24.793,24.9355,24.3785,24.4491,1856297.9357211,0
+TWO.US,D,20140220,000000,24.4215,24.5743,24.351,24.4737,1312920.3392102,0
+TWO.US,D,20140221,000000,24.6423,24.7433,24.4737,24.6423,3010071.3846171,0
+TWO.US,D,20140224,000000,25.2812,25.3279,24.8419,24.9671,2809003.0085083,0
+TWO.US,D,20140225,000000,25.0112,25.1097,24.8419,24.9671,1673070.8292392,0
+TWO.US,D,20140226,000000,25.0112,25.2812,24.9671,25.1824,2118061.7928884,0
+TWO.US,D,20140227,000000,25.2519,25.307,24.9124,25.2812,2600626.3310205,0
+TWO.US,D,20140228,000000,25.3279,25.4243,25.034,25.4011,1852273.3620396,0
+TWO.US,D,20140303,000000,25.4011,25.8222,25.2812,25.5987,1787890.2534153,0
+TWO.US,D,20140304,000000,25.7442,25.7927,25.4555,25.5987,2116301.943465,0
+TWO.US,D,20140305,000000,25.623,25.8222,25.4973,25.6987,1726565.7881286,0
+TWO.US,D,20140306,000000,25.6987,25.8648,25.623,25.645,866679.02785738,0
+TWO.US,D,20140307,000000,25.645,25.674,25.0112,25.2317,3932834.5219307,0
+TWO.US,D,20140310,000000,25.3566,25.5495,25.307,25.4243,1019638.6838779,0
+TWO.US,D,20140311,000000,25.5495,25.5987,25.3279,25.4555,794608.48543085,0
+TWO.US,D,20140312,000000,25.4243,25.7685,25.3279,25.7442,1237747.8784603,0
+TWO.US,D,20140313,000000,25.7927,26.1131,25.7685,25.9198,1282350.5081875,0
+TWO.US,D,20140314,000000,25.9198,26.1858,25.8439,25.8648,1061080.8787915,0
+TWO.US,D,20140317,000000,25.9646,26.0643,25.8648,26.0158,874410.00881518,0
+TWO.US,D,20140318,000000,26.0863,26.159,25.8648,25.889,1506262.3612463,0
+TWO.US,D,20140319,000000,25.9463,25.9886,25.3279,25.3801,1354837.7424587,0
+TWO.US,D,20140320,000000,25.3566,25.5745,25.1097,25.5278,1090307.2800657,0
+TWO.US,D,20140321,000000,25.5745,25.9463,25.4973,25.7203,2169238.9544241,0
+TWO.US,D,20140324,000000,25.674,25.7442,25.3566,25.4243,1056696.768907,0
+TWO.US,D,20140325,000000,25.4973,25.623,25.3566,25.4243,1503495.4838509,0
+TWO.US,D,20140326,000000,25.4742,25.5495,25.1824,25.2317,1579147.7798209,0
+TWO.US,D,20140327,000000,25.2519,25.4837,25.131,25.3566,1158557.3761022,0
+TWO.US,D,20140328,000000,25.3566,25.6556,25.3566,25.6097,951915.23625366,0
+TWO.US,D,20140331,000000,25.6556,25.7847,25.4837,25.7339,660367.57422121,0
+TWO.US,D,20140401,000000,25.7579,26.0863,25.4837,25.8567,1184343.0077488,0
+TWO.US,D,20140402,000000,25.8115,25.957,25.7067,25.8868,642076.4080438,0
+TWO.US,D,20140403,000000,25.8868,25.9378,25.6341,25.8386,912734.22739173,0
+TWO.US,D,20140404,000000,25.8567,26.1069,25.8115,25.8115,1046631.9325818,0
+TWO.US,D,20140407,000000,25.8115,26.1858,25.6341,26.008,1184063.2172745,0
+TWO.US,D,20140408,000000,25.9863,26.2362,25.9863,26.0592,1843563.6587609,0
+TWO.US,D,20140409,000000,26.0592,26.2362,25.8868,26.1373,1101365.263707,0
+TWO.US,D,20140410,000000,26.1373,26.4118,25.957,26.0371,1368051.5824693,0
+TWO.US,D,20140411,000000,26.0371,26.2362,25.8868,25.9378,973669.21780601,0
+TWO.US,D,20140414,000000,25.9863,26.159,25.7579,25.957,778156.64223577,0
+TWO.US,D,20140415,000000,26.008,26.159,25.588,25.6341,3880322.3679079,0
+TWO.US,D,20140416,000000,25.7579,25.7579,25.4301,25.508,2596802.8907638,0
+TWO.US,D,20140417,000000,25.6097,25.6097,25.2519,25.508,2527712.8789646,0
+TWO.US,D,20140421,000000,25.6556,25.7067,25.4837,25.6341,2468990.6283913,0
+TWO.US,D,20140422,000000,25.688,25.7579,25.5565,25.7579,3232860.8097415,0
+TWO.US,D,20140423,000000,25.8567,25.8868,25.688,25.8115,880607.0412189,0
+TWO.US,D,20140424,000000,25.8567,25.8567,25.4301,25.6341,1954046.0584146,0
+TWO.US,D,20140425,000000,25.688,25.7579,25.5565,25.588,1614685.5247821,0
+TWO.US,D,20140428,000000,25.6556,25.8567,25.6097,25.8115,879874.90466629,0
+TWO.US,D,20140429,000000,25.8567,25.8567,25.5565,25.6341,667902.04863961,0
+TWO.US,D,20140430,000000,25.588,26.0592,25.588,26.0592,1498188.1742688,0
+TWO.US,D,20140501,000000,26.0863,26.2362,25.9378,26.0592,985019.2395593,0
+TWO.US,D,20140502,000000,26.0371,26.0592,25.8567,25.9378,1080159.9763145,0
+TWO.US,D,20140505,000000,25.957,26.0371,25.8567,26.008,462812.09271648,0
+TWO.US,D,20140506,000000,25.9863,26.008,25.8567,25.9085,700293.51161266,0
+TWO.US,D,20140507,000000,25.957,26.3857,25.8567,26.3388,2472108.3325587,0
+TWO.US,D,20140508,000000,26.008,26.159,25.6556,25.7847,2483118.9586685,0
+TWO.US,D,20140509,000000,25.688,25.8567,25.6556,25.8386,1340707.7791633,0
+TWO.US,D,20140512,000000,25.8115,25.9085,25.4837,25.688,1622307.3656813,0
+TWO.US,D,20140513,000000,25.688,25.7579,25.5565,25.6097,1436788.3179691,0
+TWO.US,D,20140514,000000,25.6097,25.688,25.5363,25.6341,1162460.5620877,0
+TWO.US,D,20140515,000000,25.6097,25.7067,25.508,25.7067,906388.5903197,0
+TWO.US,D,20140516,000000,25.7067,25.8868,25.6097,25.7339,1582945.9082936,0
+TWO.US,D,20140519,000000,25.8115,26.0592,25.6341,26.0592,1365964.5850397,0
+TWO.US,D,20140520,000000,26.0371,26.0371,25.7067,25.8868,1522271.3843034,0
+TWO.US,D,20140521,000000,25.9085,26.1069,25.8868,26.008,1281678.2489738,0
+TWO.US,D,20140522,000000,26.0371,26.2362,26.008,26.1373,1033737.0754855,0
+TWO.US,D,20140523,000000,26.1858,26.4364,26.1858,26.3601,855839.32433312,0
+TWO.US,D,20140527,000000,26.4875,26.6087,26.4364,26.4875,986563.80273252,0
+TWO.US,D,20140528,000000,26.5654,26.59,26.1373,26.2071,1649439.6931131,0
+TWO.US,D,20140529,000000,26.3119,26.3601,26.008,26.008,1696286.6343692,0
+TWO.US,D,20140530,000000,25.9863,26.4875,25.8567,26.4364,2542662.8896328,0
+TWO.US,D,20140602,000000,26.4648,26.4648,26.0592,26.1373,1147610.9820469,0
+TWO.US,D,20140603,000000,26.1373,26.159,25.7339,25.8115,1917192.6450165,0
+TWO.US,D,20140604,000000,25.8115,26.1858,25.7579,26.1373,1452005.5993045,0
+TWO.US,D,20140605,000000,26.0863,26.3119,26.0592,26.3119,888794.45080075,0
+TWO.US,D,20140606,000000,26.3857,26.5393,26.3388,26.5393,900571.23467836,0
+TWO.US,D,20140609,000000,26.5393,26.8142,26.5147,26.6087,1710368.1514541,0
+TWO.US,D,20140610,000000,26.6087,26.6786,26.5147,26.5654,749646.59167037,0
+TWO.US,D,20140611,000000,26.5654,26.59,26.2362,26.3601,885890.39986535,0
+TWO.US,D,20140612,000000,26.3601,26.4364,26.2362,26.3857,580140.10522173,0
+TWO.US,D,20140613,000000,26.3601,26.7083,26.2362,26.5654,1365077.3117456,0
+TWO.US,D,20140616,000000,26.5654,26.6675,26.5393,26.59,788265.84222577,0
+TWO.US,D,20140617,000000,26.5654,26.6087,26.3388,26.4364,872011.37705383,0
+TWO.US,D,20140618,000000,26.4875,26.59,26.3388,26.4364,1035810.1922592,0
+TWO.US,D,20140619,000000,26.4364,26.4875,26.3119,26.4648,670487.66100007,0
+TWO.US,D,20140620,000000,26.4875,26.5147,26.2071,26.2071,1590603.9477658,0
+TWO.US,D,20140623,000000,26.2876,26.6675,26.2605,26.3601,1758419.171561,0
+TWO.US,D,20140624,000000,26.4648,26.5654,26.3857,26.4648,1073587.3496942,0
+TWO.US,D,20140625,000000,26.5147,26.5147,26.2876,26.3601,791174.79221616,0
+TWO.US,D,20140626,000000,26.3601,26.8674,26.2362,26.8142,2806795.1677223,0
+TWO.US,D,20140627,000000,26.8891,27.0893,26.7667,27.0401,2999060.4863376,0
+TWO.US,D,20140630,000000,27.0699,27.2257,26.8891,26.9637,1767941.0292906,0
+TWO.US,D,20140701,000000,27.0401,27.0699,26.5786,26.7337,1781700.0252546,0
+TWO.US,D,20140702,000000,26.7002,26.7002,26.4258,26.6588,1576169.4265513,0
+TWO.US,D,20140703,000000,26.4703,26.5786,26.2931,26.3203,1099285.0705205,0
+TWO.US,D,20140707,000000,26.3203,26.4703,26.2931,26.4478,919898.550988,0
+TWO.US,D,20140708,000000,26.4258,26.6588,26.3928,26.6588,1102930.5117791,0
+TWO.US,D,20140709,000000,26.6253,26.6588,26.4258,26.5786,857553.44924325,0
+TWO.US,D,20140710,000000,26.5478,26.8586,26.5478,26.7807,1693526.8333866,0
+TWO.US,D,20140711,000000,26.7807,26.8586,26.6786,26.7337,575761.16656198,0
+TWO.US,D,20140714,000000,26.7337,26.834,26.7337,26.7337,1155402.9290225,0
+TWO.US,D,20140715,000000,26.7337,26.8586,26.5786,26.834,1744862.1255308,0
+TWO.US,D,20140716,000000,26.834,26.9898,26.8057,26.9898,953391.48482661,0
+TWO.US,D,20140717,000000,26.9898,27.0401,26.8891,26.9637,619351.86926225,0
+TWO.US,D,20140718,000000,27.0115,27.1426,26.9057,27.0401,664712.49166568,0
+TWO.US,D,20140721,000000,27.0115,27.0893,26.9335,26.9637,496913.0537144,0
+TWO.US,D,20140722,000000,27.0699,27.1426,26.834,26.9637,850477.85297641,0
+TWO.US,D,20140723,000000,27.0115,27.0699,26.8586,26.9335,658984.67986294,0
+TWO.US,D,20140724,000000,26.9057,27.0115,26.7337,26.759,568041.88890225,0
+TWO.US,D,20140725,000000,26.7807,26.8057,26.6253,26.7337,871502.96401283,0
+TWO.US,D,20140728,000000,26.759,26.8891,26.7337,26.834,844799.03172366,0
+TWO.US,D,20140729,000000,26.9057,26.9057,26.7002,26.759,614262.02328825,0
+TWO.US,D,20140730,000000,26.7337,26.834,26.5004,26.6253,877978.97038176,0
+TWO.US,D,20140731,000000,26.5478,26.5786,26.2424,26.3203,914552.86547517,0
+TWO.US,D,20140801,000000,26.3471,26.6786,26.3203,26.4478,824531.09685424,0
+TWO.US,D,20140804,000000,26.3684,26.5478,26.3203,26.3203,646318.1731636,0
+TWO.US,D,20140805,000000,26.2931,26.4478,26.008,26.0643,1422890.243277,0
+TWO.US,D,20140806,000000,26.0863,26.4703,26.008,26.4703,1032266.5424767,0
+TWO.US,D,20140807,000000,26.6253,26.9335,26.5004,26.6588,1438571.5739886,0
+TWO.US,D,20140808,000000,26.6786,26.7807,26.5786,26.6786,854847.53786558,0
+TWO.US,D,20140811,000000,26.6588,26.9335,26.6253,26.9057,928451.48450671,0
+TWO.US,D,20140812,000000,26.9335,26.9335,26.7807,26.834,746528.07099394,0
+TWO.US,D,20140813,000000,26.8891,26.8891,26.7002,26.834,641221.79511625,0
+TWO.US,D,20140814,000000,26.8586,26.9057,26.8057,26.8891,595034.04892719,0
+TWO.US,D,20140815,000000,26.834,27.2257,26.834,27.0893,884321.34141713,0
+TWO.US,D,20140818,000000,27.1426,27.1937,27.0115,27.0893,809746.83754681,0
+TWO.US,D,20140819,000000,27.1426,27.1673,26.9057,26.9057,836278.7585716,0
+TWO.US,D,20140820,000000,26.9057,27.0401,26.834,27.0115,1630315.9597556,0
+TWO.US,D,20140821,000000,27.0401,27.2257,27.0115,27.1143,545921.83907357,0
+TWO.US,D,20140822,000000,27.1426,27.2257,27.0115,27.0401,358896.3319493,0
+TWO.US,D,20140825,000000,27.0893,27.2995,27.0401,27.2422,801764.64393548,0
+TWO.US,D,20140826,000000,27.2995,27.348,27.1426,27.2422,643013.76056692,0
+TWO.US,D,20140827,000000,27.2738,27.3939,27.1426,27.3164,499014.74830888,0
+TWO.US,D,20140828,000000,27.2738,27.3939,27.1937,27.3767,459793.45832807,0
+TWO.US,D,20140829,000000,27.423,27.5769,27.2738,27.5769,648698.29738384,0
+TWO.US,D,20140902,000000,27.6317,27.6317,26.9057,27.0401,1471972.5144612,0
+TWO.US,D,20140903,000000,27.1426,27.2257,26.9898,27.0893,930850.38843779,0
+TWO.US,D,20140904,000000,27.0893,27.2422,26.9335,27.1426,621365.10869702,0
+TWO.US,D,20140905,000000,27.2257,27.3767,27.0699,27.348,595562.87469734,0
+TWO.US,D,20140908,000000,27.3767,27.3939,27.2257,27.3164,452492.50553128,0
+TWO.US,D,20140909,000000,27.3164,27.3939,27.1937,27.2257,433634.95416208,0
+TWO.US,D,20140910,000000,27.1673,27.1937,26.9898,27.0699,527827.99594475,0
+TWO.US,D,20140911,000000,27.0699,27.2738,27.0115,27.2738,575438.64544124,0
+TWO.US,D,20140912,000000,27.1937,27.2257,26.6786,26.6786,1320319.0009373,0
+TWO.US,D,20140915,000000,26.7002,26.7337,26.3928,26.4478,926642.10019383,0
+TWO.US,D,20140916,000000,26.4703,26.5478,26.1874,26.5004,1107149.4146422,0
+TWO.US,D,20140917,000000,26.6032,26.6786,26.3471,26.3684,933496.966816,0
+TWO.US,D,20140918,000000,26.4258,26.5004,26.14,26.3203,1254345.060287,0
+TWO.US,D,20140919,000000,26.3928,26.5004,26.2692,26.4258,1478806.9683541,0
+TWO.US,D,20140922,000000,26.3928,26.4478,26.2424,26.2692,908404.82362142,0
+TWO.US,D,20140923,000000,26.2931,26.3471,26.1638,26.1874,1057116.998958,0
+TWO.US,D,20140924,000000,26.2149,26.3203,26.1131,26.1131,1418520.5583878,0
+TWO.US,D,20140925,000000,26.14,26.2692,26.008,26.0371,1064369.777714,0
+TWO.US,D,20140926,000000,26.1936,26.2476,25.7986,26.2207,1866085.1589298,0
+TWO.US,D,20140929,000000,26.1425,26.2741,25.9305,25.957,1181309.9483652,0
+TWO.US,D,20140930,000000,26.008,26.0888,25.3801,25.5363,2442190.0758508,0
+TWO.US,D,20141001,000000,25.3518,25.957,25.3518,25.957,2043602.4168106,0
+TWO.US,D,20141002,000000,25.6369,25.9812,25.4271,25.6369,3267585.0394032,0
+TWO.US,D,20141003,000000,25.6935,25.717,25.4011,25.6179,2457931.0117316,0
+TWO.US,D,20141006,000000,25.588,25.666,25.508,25.5616,1259167.3634242,0
+TWO.US,D,20141007,000000,25.5616,25.7442,25.508,25.717,1280672.8540201,0
+TWO.US,D,20141008,000000,25.6935,26.1425,25.6369,26.116,1438664.3838639,0
+TWO.US,D,20141009,000000,26.1425,26.3798,25.9812,26.0643,1487075.2123435,0
+TWO.US,D,20141010,000000,26.0888,26.2741,25.8758,25.9033,919717.55812278,0
+TWO.US,D,20141013,000000,25.8758,26.3258,25.8758,25.957,945829.24909655,0
+TWO.US,D,20141014,000000,26.0643,26.3041,25.8277,25.8277,1733794.8881188,0
+TWO.US,D,20141015,000000,25.8277,26.0643,25.5616,25.957,1674494.2768861,0
+TWO.US,D,20141016,000000,25.7986,26.2207,25.6369,26.1668,1158299.903545,0
+TWO.US,D,20141017,000000,26.1936,26.4067,26.116,26.2207,931875.92395087,0
+TWO.US,D,20141020,000000,26.1668,26.5393,26.116,26.4589,873805.79203199,0
+TWO.US,D,20141021,000000,26.6452,26.8285,26.4589,26.7532,926942.57556708,0
+TWO.US,D,20141022,000000,26.8285,26.9313,26.6925,26.6925,783613.64516498,0
+TWO.US,D,20141023,000000,26.7759,26.8534,26.673,26.6925,601522.57510336,0
+TWO.US,D,20141024,000000,26.7759,26.7759,26.5948,26.673,917953.35398378,0
+TWO.US,D,20141027,000000,26.7227,26.8534,26.4839,26.8009,816693.15319564,0
+TWO.US,D,20141028,000000,26.8009,26.9313,26.6925,26.8285,950742.18475116,0
+TWO.US,D,20141029,000000,26.7532,26.884,26.3556,26.4839,1142087.8418752,0
+TWO.US,D,20141030,000000,26.4589,26.7759,26.4339,26.7227,1028442.013541,0
+TWO.US,D,20141031,000000,26.8534,26.8534,26.5948,26.7532,662953.73092112,0
+TWO.US,D,20141103,000000,26.7759,26.9057,26.673,26.9057,1042777.7371463,0
+TWO.US,D,20141104,000000,26.9313,26.9898,26.6452,26.884,1263964.6269468,0
+TWO.US,D,20141105,000000,26.9637,27.0401,26.7227,27.0401,1357160.1666978,0
+TWO.US,D,20141106,000000,26.9898,27.0699,26.5654,26.6452,1230131.7531252,0
+TWO.US,D,20141107,000000,26.673,26.9313,26.5948,26.8534,746865.28927968,0
+TWO.US,D,20141110,000000,26.8285,26.9057,26.6925,26.8534,540876.08459456,0
+TWO.US,D,20141111,000000,26.8534,26.9637,26.7532,26.8534,368334.63357415,0
+TWO.US,D,20141112,000000,26.884,27.0699,26.7759,27.0699,575238.60069546,0
+TWO.US,D,20141113,000000,27.0699,27.3282,27.0115,27.2282,983660.29613657,0
+TWO.US,D,20141114,000000,27.1701,27.3282,27.0699,27.1701,758828.23724726,0
+TWO.US,D,20141117,000000,27.0699,27.2,27.0115,27.1452,633821.50037088,0
+TWO.US,D,20141118,000000,27.2797,27.3282,27.1165,27.2452,548367.01185742,0
+TWO.US,D,20141119,000000,27.2,27.3282,27.1452,27.2452,676146.61386312,0
+TWO.US,D,20141120,000000,27.2452,27.4027,27.1701,27.3282,855934.58373587,0
+TWO.US,D,20141121,000000,27.463,27.463,27.2797,27.3568,657154.61065119,0
+TWO.US,D,20141124,000000,27.3282,27.5659,27.3282,27.5171,1372971.8667063,0
+TWO.US,D,20141125,000000,27.5171,27.6746,27.463,27.6206,704121.85092447,0
+TWO.US,D,20141126,000000,27.5971,27.7283,27.5171,27.7283,676910.32210347,0
+TWO.US,D,20141128,000000,27.7283,27.8036,27.649,27.7511,394436.79860768,0
+TWO.US,D,20141201,000000,27.7004,27.7004,27.4027,27.463,1100546.8493525,0
+TWO.US,D,20141202,000000,27.4391,27.5659,27.3083,27.4858,707979.58456631,0
+TWO.US,D,20141203,000000,27.5457,27.7004,27.4858,27.6206,805761.18413558,0
+TWO.US,D,20141204,000000,27.649,27.6746,27.4858,27.5971,709180.12521073,0
+TWO.US,D,20141205,000000,27.5171,27.5659,27.1701,27.3568,737452.02726925,0
+TWO.US,D,20141208,000000,27.3568,27.4391,26.8285,26.9313,980373.03023241,0
+TWO.US,D,20141209,000000,26.7532,27.3568,26.6452,27.3282,955613.20626857,0
+TWO.US,D,20141210,000000,27.3282,27.3568,26.8285,26.9057,773410.81879057,0
+TWO.US,D,20141211,000000,26.884,27.2282,26.8285,27.1165,713419.440803,0
+TWO.US,D,20141212,000000,27.092,27.2452,26.9637,26.9637,782444.13186888,0
+TWO.US,D,20141215,000000,27.0401,27.092,26.6176,26.673,1032827.4842741,0
+TWO.US,D,20141216,000000,26.5948,26.9057,26.3556,26.3556,1029919.0786231,0
+TWO.US,D,20141217,000000,26.3556,26.8534,26.3258,26.8009,1695290.7653558,0
+TWO.US,D,20141218,000000,26.884,27.0699,26.673,27.0115,1006643.9404936,0
+TWO.US,D,20141219,000000,27.0699,27.5171,26.9057,27.4858,1505940.9288044,0
+TWO.US,D,20141222,000000,27.5171,27.6206,27.2452,27.6206,1041075.587704,0
+TWO.US,D,20141223,000000,27.5971,27.649,27.3282,27.3568,1554096.7342543,0
+TWO.US,D,20141224,000000,27.3851,27.4027,27.0401,27.1452,1070254.9036162,0
+TWO.US,D,20141226,000000,27.2282,27.3885,27.1165,27.3337,1087624.7752841,0
+TWO.US,D,20141229,000000,27.3109,27.8201,27.3109,27.4453,1025297.0924015,0
+TWO.US,D,20141230,000000,27.4142,27.5747,27.3337,27.5251,730740.0497512,0
+TWO.US,D,20141231,000000,27.4942,27.7143,27.0893,27.1452,686384.55013167,0
+TWO.US,D,20150102,000000,27.2513,27.6317,27.0893,27.6317,787725.857497,0
+TWO.US,D,20150105,000000,27.6026,27.7143,27.3885,27.3885,1326847.2638929,0
+TWO.US,D,20150106,000000,27.5747,27.686,27.4142,27.6026,2154971.8175888,0
+TWO.US,D,20150107,000000,27.6317,27.7691,27.4682,27.7462,777555.41931956,0
+TWO.US,D,20150108,000000,27.7462,27.7941,27.4942,27.7143,521173.44623807,0
+TWO.US,D,20150109,000000,27.7143,27.7143,27.3623,27.4142,795870.53643249,0
+TWO.US,D,20150112,000000,27.4142,27.5747,27.2513,27.5747,776330.38340013,0
+TWO.US,D,20150113,000000,27.5541,27.6603,27.1452,27.3623,794790.83914471,0
+TWO.US,D,20150114,000000,27.2025,27.3885,27.0893,27.3623,827125.41864581,0
+TWO.US,D,20150115,000000,27.3623,27.6317,27.2826,27.4942,908489.46840502,0
+TWO.US,D,20150116,000000,27.5747,27.8484,27.4942,27.7691,808779.54635427,0
+TWO.US,D,20150120,000000,27.8484,27.8484,27.2513,27.3623,985977.2769813,0
+TWO.US,D,20150121,000000,27.3109,27.5251,27.2513,27.4682,831508.98419085,0
+TWO.US,D,20150122,000000,27.5747,27.8484,27.4682,27.8484,824119.30406462,0
+TWO.US,D,20150123,000000,27.8484,27.8745,27.6317,27.7143,379051.86072345,0
+TWO.US,D,20150126,000000,27.6603,28.1479,27.5747,28.1005,978748.99350032,0
+TWO.US,D,20150127,000000,28.0358,28.1479,27.9304,28.0127,704346.66311499,0
+TWO.US,D,20150128,000000,28.1214,28.1214,27.9002,27.9862,594085.26527577,0
+TWO.US,D,20150129,000000,27.9568,28.1005,27.7462,28.0358,671661.52901173,0
+TWO.US,D,20150130,000000,28.0127,28.0358,27.8201,27.9568,641444.15777924,0
+TWO.US,D,20150202,000000,27.8484,27.9862,27.6317,27.9002,1571409.7224503,0
+TWO.US,D,20150203,000000,27.8201,28.1214,27.7691,28.0648,928593.01276224,0
+TWO.US,D,20150204,000000,28.0358,28.0648,27.7941,27.8745,946270.70838589,0
+TWO.US,D,20150205,000000,27.7691,27.9002,27.5541,27.7691,1352787.2157719,0
+TWO.US,D,20150206,000000,27.6317,27.686,27.3885,27.5251,1044783.9001683,0
+TWO.US,D,20150209,000000,27.4942,27.686,27.4682,27.5541,527961.63127832,0
+TWO.US,D,20150210,000000,27.5541,27.5747,27.4142,27.4453,1297650.5291185,0
+TWO.US,D,20150211,000000,27.4453,27.6317,27.4453,27.4942,943804.85070318,0
+TWO.US,D,20150212,000000,27.4942,27.9002,27.4942,27.9002,757618.44283229,0
+TWO.US,D,20150213,000000,27.9002,27.9002,27.7691,27.8201,690655.165242,0
+TWO.US,D,20150217,000000,27.7462,27.9304,27.7462,27.8484,1272140.8775701,0
+TWO.US,D,20150218,000000,27.8745,28.1479,27.7691,28.0648,1276999.6514499,0
+TWO.US,D,20150219,000000,28.0648,28.1772,27.9002,27.9862,742419.12469856,0
+TWO.US,D,20150220,000000,27.9862,28.1772,27.8745,28.1479,796344.92825819,0
+TWO.US,D,20150223,000000,28.1479,28.2801,28.0648,28.1479,596543.77437598,0
+TWO.US,D,20150224,000000,28.0648,28.1772,27.9862,28.1214,843870.11646193,0
+TWO.US,D,20150225,000000,28.0648,28.3893,28.0127,28.2801,1072401.234045,0
+TWO.US,D,20150226,000000,28.2563,28.3125,28.0648,28.1772,694150.3688139,0
+TWO.US,D,20150227,000000,28.1479,28.3125,28.1479,28.2801,635055.51789111,0
+TWO.US,D,20150302,000000,28.3397,28.4462,28.1772,28.2563,780697.34659211,0
+TWO.US,D,20150303,000000,28.2563,28.3598,28.1005,28.1214,1043550.1548178,0
+TWO.US,D,20150304,000000,28.1214,28.2563,28.0358,28.2066,1357933.1287088,0
+TWO.US,D,20150305,000000,28.2066,28.4253,28.1479,28.3125,1165804.1671242,0
+TWO.US,D,20150306,000000,28.2273,28.2563,27.7691,27.8201,1374285.3577854,0
+TWO.US,D,20150309,000000,27.8745,28.1479,27.8484,28.0127,1097294.9655122,0
+TWO.US,D,20150310,000000,27.9568,28.0648,27.8201,27.8484,1049529.9957832,0
+TWO.US,D,20150311,000000,27.8484,28.1772,27.7941,28.0127,1335379.5125127,0
+TWO.US,D,20150312,000000,28.1479,28.3397,27.9862,28.2563,955071.58852146,0
+TWO.US,D,20150313,000000,28.2563,28.3893,28.1772,28.2273,1353836.4300508,0
+TWO.US,D,20150316,000000,28.3125,28.5829,28.2273,28.4462,1262330.2477653,0
+TWO.US,D,20150317,000000,28.4462,28.692,28.3125,28.6685,1635256.9288916,0
+TWO.US,D,20150318,000000,28.6333,29.2068,28.5561,28.9874,1971270.0471113,0
+TWO.US,D,20150319,000000,28.9874,29.256,28.7732,29.17,3434513.8064132,0
+TWO.US,D,20150320,000000,29.2307,29.5308,29.17,29.5308,2552603.0722253,0
+TWO.US,D,20150323,000000,29.5308,29.7995,29.4235,29.7226,1767513.4506571,0
+TWO.US,D,20150324,000000,29.7226,29.7719,29.558,29.5797,1313306.548046,0
+TWO.US,D,20150325,000000,29.7226,29.7995,29.3651,29.3898,1542827.2747388,0
+TWO.US,D,20150326,000000,29.3651,29.6433,29.0627,29.3108,2238204.5846602,0
+TWO.US,D,20150327,000000,29.3259,29.561,29.2307,29.3405,1359538.1135603,0
+TWO.US,D,20150330,000000,29.3651,29.7321,29.3405,29.6194,1551506.2228389,0
+TWO.US,D,20150331,000000,29.561,29.7321,29.4787,29.4787,904215.31508831,0
+TWO.US,D,20150401,000000,29.561,29.6194,29.3405,29.5338,901032.01801799,0
+TWO.US,D,20150402,000000,29.503,29.8354,29.503,29.6194,1380025.6893954,0
+TWO.US,D,20150406,000000,29.6499,29.7321,29.5338,29.6499,1841726.5131363,0
+TWO.US,D,20150407,000000,29.6712,29.8116,29.561,29.7017,945326.82378947,0
+TWO.US,D,20150408,000000,29.7564,29.8924,29.6194,29.8354,758154.61718492,0
+TWO.US,D,20150409,000000,29.8116,29.9236,29.6194,29.6194,1485186.0823021,0
+TWO.US,D,20150410,000000,29.7564,29.8354,29.5852,29.6499,909676.67273305,0
+TWO.US,D,20150413,000000,29.561,29.6712,29.503,29.5338,954997.55835704,0
+TWO.US,D,20150414,000000,29.561,29.6712,29.503,29.5338,797171.50770437,0
+TWO.US,D,20150415,000000,29.5852,29.6194,29.4787,29.5338,503159.62100755,0
+TWO.US,D,20150416,000000,29.5852,29.7321,29.4537,29.6712,666962.51875873,0
+TWO.US,D,20150417,000000,29.5852,29.7321,29.561,29.6194,451794.39019394,0
+TWO.US,D,20150420,000000,29.6194,29.8116,29.6194,29.7321,838708.14551156,0
+TWO.US,D,20150421,000000,29.8116,29.9236,29.6499,29.6499,633482.10472735,0
+TWO.US,D,20150422,000000,29.6712,29.8116,29.5338,29.6194,823371.65383787,0
+TWO.US,D,20150423,000000,29.6499,29.7017,29.503,29.5338,1197304.546427,0
+TWO.US,D,20150424,000000,29.5852,29.6712,29.4787,29.5852,810336.357165,0
+TWO.US,D,20150427,000000,29.6712,29.6712,29.4265,29.4265,698532.30134061,0
+TWO.US,D,20150428,000000,29.4265,29.5338,29.2829,29.4537,753795.27474517,0
+TWO.US,D,20150429,000000,29.256,29.4537,29.2307,29.3108,1026004.1893397,0
+TWO.US,D,20150430,000000,29.2829,29.3651,28.9808,29.1487,1152309.4479605,0
+TWO.US,D,20150501,000000,29.087,29.3934,29.0598,29.256,663264.27657411,0
+TWO.US,D,20150504,000000,29.256,29.4537,29.2031,29.4537,836690.82353094,0
+TWO.US,D,20150505,000000,29.3934,29.4265,28.954,28.9808,1073773.2416144,0
+TWO.US,D,20150506,000000,28.954,29.0047,28.7317,28.8386,908644.87731637,0
+TWO.US,D,20150507,000000,28.8742,29.1487,28.8118,29.0355,961130.63087609,0
+TWO.US,D,20150508,000000,28.954,29.2829,28.9217,29.1208,691832.57146004,0
+TWO.US,D,20150511,000000,29.1208,29.17,28.8742,29.0047,625328.44419105,0
+TWO.US,D,20150512,000000,28.8945,29.17,28.8386,29.1208,999208.5358541,0
+TWO.US,D,20150513,000000,29.17,29.256,28.8742,28.9217,747066.69487407,0
+TWO.US,D,20150514,000000,28.9808,29.2829,28.9808,29.2307,553278.31449371,0
+TWO.US,D,20150515,000000,29.2829,29.3405,29.1487,29.3108,517438.73331066,0
+TWO.US,D,20150518,000000,29.2829,29.4537,29.2307,29.4537,404267.29680218,0
+TWO.US,D,20150519,000000,29.4265,29.561,29.3934,29.561,463012.95397144,0
+TWO.US,D,20150520,000000,29.6194,29.6499,29.4787,29.4787,415762.9293568,0
+TWO.US,D,20150521,000000,29.561,29.7017,29.503,29.6194,650942.88108244,0
+TWO.US,D,20150522,000000,29.6712,29.6712,29.5338,29.5852,469374.92122679,0
+TWO.US,D,20150526,000000,29.6194,29.6194,29.4265,29.4787,773187.63961841,0
+TWO.US,D,20150527,000000,29.561,29.6712,29.4537,29.6499,605478.8341846,0
+TWO.US,D,20150528,000000,29.5852,29.7321,29.5338,29.7017,481802.46291008,0
+TWO.US,D,20150529,000000,29.7321,29.8116,29.6499,29.6712,725083.00207622,0
+TWO.US,D,20150601,000000,29.7017,29.7781,29.6194,29.7321,647708.14393465,0
+TWO.US,D,20150602,000000,29.7017,29.7564,29.561,29.5852,681416.6361932,0
+TWO.US,D,20150603,000000,29.6194,29.6194,29.2829,29.3651,563653.69647194,0
+TWO.US,D,20150604,000000,29.2829,29.4537,29.17,29.256,1074386.1678288,0
+TWO.US,D,20150605,000000,29.1208,29.17,28.5296,28.5682,1945660.2371052,0
+TWO.US,D,20150608,000000,28.476,28.6957,28.455,28.5887,1368281.5658845,0
+TWO.US,D,20150609,000000,28.5682,28.7317,28.3657,28.455,1059650.0825621,0
+TWO.US,D,20150610,000000,28.455,28.6802,28.3988,28.455,777997.42294833,0
+TWO.US,D,20150611,000000,28.5887,28.9217,28.5682,28.9217,650855.51460164,0
+TWO.US,D,20150612,000000,28.8945,29.1208,28.8742,29.0355,586709.19363565,0
+TWO.US,D,20150615,000000,28.8945,29.0047,28.6957,28.6957,807473.94819709,0
+TWO.US,D,20150616,000000,28.6802,28.7817,28.6126,28.6802,517901.69400807,0
+TWO.US,D,20150617,000000,28.6957,28.9217,28.5112,28.8945,836545.75706902,0
+TWO.US,D,20150618,000000,28.8386,29.1487,28.8118,29.0598,631309.91817483,0
+TWO.US,D,20150619,000000,29.0598,29.1208,28.8742,28.954,1284594.0032072,0
+TWO.US,D,20150622,000000,28.954,29.1208,28.8742,28.8945,586204.59097077,0
+TWO.US,D,20150623,000000,28.8742,29.0047,28.7614,28.954,829296.78868915,0
+TWO.US,D,20150624,000000,29.0047,29.0047,28.6483,28.6483,777897.80883002,0
+TWO.US,D,20150625,000000,28.6126,28.7817,28.5682,28.7317,1061056.1113468,0
+TWO.US,D,20150626,000000,28.6759,28.7317,28.0185,28.1299,1998808.4517687,0
+TWO.US,D,20150629,000000,27.9065,28.1593,27.649,27.7602,1363410.5443671,0
+TWO.US,D,20150630,000000,27.872,28.1593,27.7371,27.7371,1271730.9899685,0
+TWO.US,D,20150701,000000,27.7602,28.44,27.649,28.2735,1387116.254997,0
+TWO.US,D,20150702,000000,28.304,28.6759,28.0747,28.2735,1640264.5796096,0
+TWO.US,D,20150706,000000,28.1887,28.6957,28.1887,28.6759,1313644.8550106,0
+TWO.US,D,20150707,000000,28.8386,29.2983,28.7879,29.2218,1008798.708184,0
+TWO.US,D,20150708,000000,29.0995,29.3259,29.0136,29.0694,933993.13221951,0
+TWO.US,D,20150709,000000,29.1609,29.1609,28.6957,28.7614,1240628.2506298,0
+TWO.US,D,20150710,000000,28.6957,29.0995,28.5854,28.9602,635258.28433412,0
+TWO.US,D,20150713,000000,28.904,29.2218,28.8742,28.9602,597574.75328349,0
+TWO.US,D,20150714,000000,29.0694,29.1822,28.8147,28.9808,675070.45478171,0
+TWO.US,D,20150715,000000,28.9808,28.9808,28.7317,28.9304,812420.08855782,0
+TWO.US,D,20150716,000000,28.9602,29.1822,28.9304,29.0694,515040.91805848,0
+TWO.US,D,20150717,000000,29.0995,29.0995,28.8386,29.0444,431664.98971313,0
+TWO.US,D,20150720,000000,28.9602,29.0694,28.8147,28.9602,463941.59706342,0
+TWO.US,D,20150721,000000,29.0694,29.1609,28.904,28.904,682108.76379665,0
+TWO.US,D,20150722,000000,28.904,29.0694,28.7879,28.7879,470578.72790788,0
+TWO.US,D,20150723,000000,28.7879,28.904,28.559,28.5854,547738.57196897,0
+TWO.US,D,20150724,000000,28.6098,28.7317,28.218,28.218,526911.32832053,0
+TWO.US,D,20150727,000000,28.1299,28.3302,28.1034,28.2735,701601.0149579,0
+TWO.US,D,20150728,000000,28.2735,28.6957,28.218,28.5266,559890.67789345,0
+TWO.US,D,20150729,000000,28.5083,28.8147,28.3543,28.7614,396475.07765688,0
+TWO.US,D,20150730,000000,28.7614,28.8386,28.5854,28.7879,376034.58718364,0
+TWO.US,D,20150731,000000,28.8147,29.2681,28.8147,29.0995,811843.08874684,0
+TWO.US,D,20150803,000000,29.0444,29.1822,28.8147,28.9304,484047.59094814,0
+TWO.US,D,20150804,000000,28.8742,29.0136,28.6453,28.6957,820201.96525367,0
+TWO.US,D,20150805,000000,28.4223,28.4223,27.4744,28.0185,2579981.7132557,0
+TWO.US,D,20150806,000000,27.872,28.0451,27.649,27.9333,1011742.223729,0
+TWO.US,D,20150807,000000,27.872,27.9333,27.7371,27.7919,732717.09061293,0
+TWO.US,D,20150810,000000,27.7919,27.8176,27.5027,27.5912,1327972.9578637,0
+TWO.US,D,20150811,000000,27.5372,27.9333,27.5027,27.7371,836341.35760769,0
+TWO.US,D,20150812,000000,27.7084,27.7084,27.2797,27.649,1252991.8324284,0
+TWO.US,D,20150813,000000,27.6746,27.8176,27.3885,27.7371,792105.61266593,0
+TWO.US,D,20150814,000000,27.649,27.9065,27.6206,27.8462,557606.3574154,0
+TWO.US,D,20150817,000000,27.8462,28.3867,27.7919,28.3302,1523805.0606878,0
+TWO.US,D,20150818,000000,28.3867,28.4223,28.1887,28.3302,506366.05250425,0
+TWO.US,D,20150819,000000,28.247,28.3867,28.1593,28.247,621561.88740614,0
+TWO.US,D,20150820,000000,28.1299,28.3543,28.1034,28.1299,713330.16913413,0
+TWO.US,D,20150821,000000,27.9888,28.1593,27.5027,27.5027,745923.03770158,0
+TWO.US,D,20150824,000000,26.3388,27.2797,22.7799,26.597,2232938.9170456,0
+TWO.US,D,20150825,000000,26.823,27.0541,26.7392,26.7649,732577.73971518,0
+TWO.US,D,20150826,000000,26.9637,27.1393,26.6205,27.103,1222577.4103171,0
+TWO.US,D,20150827,000000,27.2257,27.6746,27.0758,27.4509,841344.10927063,0
+TWO.US,D,20150828,000000,27.5027,27.5027,26.9637,26.9916,1010765.4065962,0
+TWO.US,D,20150831,000000,26.9916,27.0758,26.8814,26.9313,748311.59918321,0
+TWO.US,D,20150901,000000,26.7649,26.8814,26.5368,26.6786,850405.72800001,0
+TWO.US,D,20150902,000000,26.7925,26.8479,26.4784,26.6533,592481.36910309,0
+TWO.US,D,20150903,000000,26.6786,26.9057,26.597,26.6533,479569.0381701,0
+TWO.US,D,20150904,000000,26.597,26.6205,26.3119,26.5114,594553.12502813,0
+TWO.US,D,20150908,000000,26.7061,26.8814,26.5368,26.6786,527614.34271286,0
+TWO.US,D,20150909,000000,26.7649,26.9637,26.4258,26.4512,820413.16895804,0
+TWO.US,D,20150910,000000,26.4258,26.5673,26.366,26.5114,527534.59698426,0
+TWO.US,D,20150911,000000,26.4512,26.8814,26.366,26.8479,484802.86192713,0
+TWO.US,D,20150914,000000,26.9057,26.9637,26.6786,26.7649,463203.47277695,0
+TWO.US,D,20150915,000000,26.7925,26.8479,26.4784,26.5673,752104.55643115,0
+TWO.US,D,20150916,000000,26.597,26.7392,26.4512,26.6205,775810.81140053,0
+TWO.US,D,20150917,000000,26.6205,27.3885,26.4258,27.0225,1035239.1801821,0
+TWO.US,D,20150918,000000,26.9057,27.1908,26.823,26.9313,1552182.2924287,0
+TWO.US,D,20150921,000000,26.9637,27.3308,26.9313,27.2797,661528.37808619,0
+TWO.US,D,20150922,000000,27.103,27.2797,27.0541,27.1393,479358.10663542,0
+TWO.US,D,20150923,000000,27.2257,27.5629,27.1393,27.3885,1024103.3560001,0
+TWO.US,D,20150924,000000,27.3308,27.4167,27.1393,27.2452,919564.05439949,0
+TWO.US,D,20150925,000000,27.2797,27.4167,27.0225,27.0225,1083991.8538328,0
+TWO.US,D,20150928,000000,26.9637,27.0225,25.8494,26.0829,1917328.7298775,0
+TWO.US,D,20150929,000000,26.1131,26.3203,25.6179,25.731,1586511.6038235,0
+TWO.US,D,20150930,000000,25.7012,25.8494,25.4404,25.8222,1441954.9158048,0
+TWO.US,D,20151001,000000,25.8758,25.9646,25.5308,25.7905,1649500.9313006,0
+TWO.US,D,20151002,000000,25.731,25.9378,25.4973,25.9085,1182317.7928463,0
+TWO.US,D,20151005,000000,25.9085,26.4364,25.9085,26.4067,1124128.7227589,0
+TWO.US,D,20151006,000000,26.3494,26.6087,26.3203,26.4067,559853.39064149,0
+TWO.US,D,20151007,000000,26.4067,26.842,26.4067,26.8201,551254.73260948,0
+TWO.US,D,20151008,000000,26.842,26.9916,26.673,26.698,860274.87429506,0
+TWO.US,D,20151009,000000,26.673,26.8201,26.4952,26.7311,805177.65225128,0
+TWO.US,D,20151012,000000,26.7895,27.0541,26.698,26.7311,532558.85005524,0
+TWO.US,D,20151013,000000,26.673,26.8201,26.3203,26.5283,833837.39616386,0
+TWO.US,D,20151014,000000,26.4952,26.5504,26.1131,26.1723,715102.2661951,0
+TWO.US,D,20151015,000000,26.1723,26.2605,25.7905,26.1723,877457.76536383,0
+TWO.US,D,20151016,000000,26.2284,26.3203,26.0561,26.1425,459872.38754751,0
+TWO.US,D,20151019,000000,26.1425,26.2605,26.0561,26.0829,344919.60020749,0
+TWO.US,D,20151020,000000,26.0561,26.1723,25.8758,26.0268,612183.73528987,0
+TWO.US,D,20151021,000000,26.0561,26.1425,25.9085,25.9378,604054.29785883,0
+TWO.US,D,20151022,000000,26.0561,26.1988,25.8758,26.0829,701199.5646177,0
+TWO.US,D,20151023,000000,26.1131,26.1723,25.9085,25.9973,550119.24052864,0
+TWO.US,D,20151026,000000,25.9973,26.1131,25.7633,25.7633,832640.66589555,0
+TWO.US,D,20151027,000000,25.7633,25.7633,25.0917,25.2056,1104848.2196414,0
+TWO.US,D,20151028,000000,25.2372,25.5308,24.9407,25.4088,834622.33364258,0
+TWO.US,D,20151029,000000,25.2967,25.3823,24.9407,25.1483,704342.30839942,0
+TWO.US,D,20151030,000000,25.1483,25.2056,24.7382,24.764,1370734.90376,0
+TWO.US,D,20151102,000000,24.7382,25.3544,24.7382,25.2629,1276330.9304426,0
+TWO.US,D,20151103,000000,25.2629,25.3823,25.1743,25.3232,667283.13469143,0
+TWO.US,D,20151104,000000,25.3232,25.4404,25.0917,25.2372,702491.8264585,0
+TWO.US,D,20151105,000000,24.8833,24.8833,23.7117,24.0927,4679369.1249979,0
+TWO.US,D,20151106,000000,23.8921,24.3884,23.8921,24.2106,2459254.8452602,0
+TWO.US,D,20151109,000000,24.153,24.2709,24.035,24.1236,1494368.2722184,0
+TWO.US,D,20151110,000000,24.153,24.6229,24.153,24.444,1335073.5937449,0
+TWO.US,D,20151111,000000,24.4737,24.7041,24.444,24.5343,1030486.0081544,0
+TWO.US,D,20151112,000000,24.4737,24.5615,24.1809,24.1809,971153.28089441,0
+TWO.US,D,20151113,000000,24.2404,24.3584,24.0651,24.2709,1021604.8379508,0
+TWO.US,D,20151116,000000,24.2404,24.3289,24.035,24.2106,861095.46600737,0
+TWO.US,D,20151117,000000,24.2106,24.3584,24.0651,24.1809,849037.53080677,0
+TWO.US,D,20151118,000000,24.1809,24.5343,24.1236,24.444,854126.83244133,0
+TWO.US,D,20151119,000000,24.5343,24.8235,24.444,24.764,665845.53421902,0
+TWO.US,D,20151120,000000,24.7041,24.8833,24.6229,24.7041,654368.6813752,0
+TWO.US,D,20151123,000000,24.7382,24.7959,24.6229,24.6493,787893.78621558,0
+TWO.US,D,20151124,000000,24.5917,24.7382,24.5343,24.5917,1010537.8727085,0
+TWO.US,D,20151125,000000,24.5615,24.6493,24.4138,24.6493,468446.00596507,0
+TWO.US,D,20151127,000000,24.5917,24.972,24.5615,24.9124,361427.78253504,0
+TWO.US,D,20151130,000000,24.9407,25.0917,24.7959,24.8833,861025.79055849,0
+TWO.US,D,20151201,000000,24.9407,25.0917,24.764,24.7959,897673.71581631,0
+TWO.US,D,20151202,000000,24.7041,24.7382,24.3289,24.3289,1048584.4781685,0
+TWO.US,D,20151203,000000,24.3006,24.3884,24.1809,24.3884,712449.15574353,0
+TWO.US,D,20151204,000000,24.3884,24.5012,24.1809,24.2106,675171.15757892,0
+TWO.US,D,20151207,000000,24.1236,24.2106,23.8594,24.153,1056206.8634071,0
+TWO.US,D,20151208,000000,24.0651,24.0927,23.798,23.9475,679850.29944221,0
+TWO.US,D,20151209,000000,23.8594,24.153,23.7712,23.8921,970742.03244425,0
+TWO.US,D,20151210,000000,23.9196,24.0927,23.8594,23.9773,450888.60935863,0
+TWO.US,D,20151211,000000,23.8594,23.9475,23.449,23.5353,905773.75891737,0
+TWO.US,D,20151214,000000,23.6849,23.7117,22.8361,23.2466,1746453.7740659,0
+TWO.US,D,20151215,000000,23.2153,23.8594,23.1014,23.7117,1258457.0004493,0
+TWO.US,D,20151216,000000,23.8594,24.3884,23.8292,24.3289,1767278.0238474,0
+TWO.US,D,20151217,000000,24.3884,24.764,24.3006,24.6229,1121687.3603511,0
+TWO.US,D,20151218,000000,24.6229,24.8833,24.4737,24.6229,1742137.4344423,0
+TWO.US,D,20151221,000000,24.7382,24.8235,24.3584,24.5917,1274785.2785905,0
+TWO.US,D,20151222,000000,24.6229,25.1743,24.5917,25.0292,1082928.4867282,0
+TWO.US,D,20151223,000000,25.1178,25.3544,24.972,25.2372,1150346.0155848,0
+TWO.US,D,20151224,000000,25.2372,25.3232,25.1178,25.1483,290794.02407178,0
+TWO.US,D,20151228,000000,25.1483,25.1483,24.7246,25.0576,1075653.1178854,0
+TWO.US,D,20151229,000000,25.0576,25.1743,24.6648,24.8474,977609.14670392,0
+TWO.US,D,20151230,000000,24.7823,24.9043,24.635,24.635,589372.10219722,0
+TWO.US,D,20151231,000000,24.6045,24.7246,24.4539,24.4539,941175.41901743,0
+TWO.US,D,20160104,000000,24.2433,24.8782,24.2433,24.7823,1211565.4233588,0
+TWO.US,D,20160105,000000,24.8782,25.3279,24.7533,25.2082,854447.72054375,0
+TWO.US,D,20160106,000000,25.1483,25.6179,25.0237,25.4168,1024483.0327625,0
+TWO.US,D,20160107,000000,25.1743,25.2658,24.9671,24.9671,1070385.8172526,0
+TWO.US,D,20160108,000000,24.9043,25.1178,24.7533,24.8474,858490.2574269,0
+TWO.US,D,20160111,000000,24.8474,25.0237,24.635,24.7823,868482.69660608,0
+TWO.US,D,20160112,000000,24.8782,24.9671,24.1809,24.5743,1751450.537995,0
+TWO.US,D,20160113,000000,24.5141,24.6648,23.6999,23.9398,2109315.8910368,0
+TWO.US,D,20160114,000000,23.9398,24.0599,23.2153,23.6999,1746003.6053455,0
+TWO.US,D,20160115,000000,23.3079,23.3369,22.5528,23.0062,1866944.9430821,0
+TWO.US,D,20160119,000000,22.6734,23.0323,22.2501,22.6734,2029759.5925721,0
+TWO.US,D,20160120,000000,22.3713,22.4441,20.8462,21.8566,2224776.2749085,0
+TWO.US,D,20160121,000000,21.8863,22.2795,21.6008,21.8863,1145517.7247138,0
+TWO.US,D,20160122,000000,22.037,22.6123,22.0072,22.6123,1105154.9549183,0
+TWO.US,D,20160125,000000,22.7464,22.7626,21.5858,21.6747,1940423.4194812,0
+TWO.US,D,20160126,000000,21.7651,22.4918,21.7372,22.3713,823538.22170784,0
+TWO.US,D,20160127,000000,22.2795,22.4918,21.9179,22.1288,702004.09831641,0
+TWO.US,D,20160128,000000,22.0969,22.5951,22.037,22.3398,977050.38226435,0
+TWO.US,D,20160129,000000,22.4918,23.0062,22.386,22.9467,1016409.934464,0
+TWO.US,D,20160201,000000,22.9728,23.079,22.7626,22.8552,1094054.5128003,0
+TWO.US,D,20160202,000000,22.7626,22.9728,22.386,22.8802,1334920.3621914,0
+TWO.US,D,20160203,000000,23.1249,23.7297,22.8802,23.6709,2135475.7560513,0
+TWO.US,D,20160204,000000,22.4305,23.2466,22.1884,22.8802,2261294.9195483,0
+TWO.US,D,20160205,000000,22.8217,23.1859,22.5671,22.7042,1408273.0961789,0
+TWO.US,D,20160208,000000,22.4918,22.6418,22.1127,22.2181,1542686.8351621,0
+TWO.US,D,20160209,000000,22.1288,22.2181,21.7372,21.8264,1582285.0802081,0
+TWO.US,D,20160210,000000,21.8863,22.0969,21.8264,21.9179,1424225.5079339,0
+TWO.US,D,20160211,000000,21.6461,21.6747,21.1324,21.3437,1646704.6595752,0
+TWO.US,D,20160212,000000,21.5255,22.0693,21.4352,21.9782,915010.11060839,0
+TWO.US,D,20160216,000000,22.0072,22.3713,21.9782,22.2795,851493.04604004,0
+TWO.US,D,20160217,000000,22.522,22.8552,22.3713,22.8552,960554.99191371,0
+TWO.US,D,20160218,000000,22.8802,23.065,22.7329,22.9467,1395110.1519064,0
+TWO.US,D,20160219,000000,22.7964,22.9144,22.522,22.6123,1346335.9768477,0
+TWO.US,D,20160222,000000,22.7329,23.0977,22.6734,22.9728,874842.75867339,0
+TWO.US,D,20160223,000000,22.9467,23.2153,22.8802,23.0977,531502.01502411,0
+TWO.US,D,20160224,000000,22.9728,23.2153,22.4918,23.0323,572421.37190143,0
+TWO.US,D,20160225,000000,23.1565,23.457,23.0977,23.3369,489946.05316669,0
+TWO.US,D,20160226,000000,23.3979,23.7297,23.2466,23.3079,773975.84313377,0
+TWO.US,D,20160229,000000,23.2752,23.5798,23.2612,23.3979,685808.63899958,0
+TWO.US,D,20160301,000000,23.5184,23.6092,23.1565,23.4865,783512.94236777,0
+TWO.US,D,20160302,000000,23.4865,23.4865,22.9467,23.457,782375.5450989,0
+TWO.US,D,20160303,000000,23.5478,23.8524,23.457,23.8201,439826.27100165,0
+TWO.US,D,20160304,000000,23.8796,24.2433,23.7594,23.97,728111.43457461,0
+TWO.US,D,20160307,000000,23.9123,24.2433,23.8796,24.1809,585833.62363947,0
+TWO.US,D,20160308,000000,24.2106,24.2106,23.6849,23.7884,604397.50387846,0
+TWO.US,D,20160309,000000,23.7884,23.9398,23.5184,23.7297,404913.42772257,0
+TWO.US,D,20160310,000000,23.7594,23.8796,23.3079,23.6386,486268.76805065,0
+TWO.US,D,20160311,000000,23.7594,23.9123,23.6386,23.9123,480003.9653861,0
+TWO.US,D,20160314,000000,23.7884,23.8796,23.4865,23.7594,669619.4395864,0
+TWO.US,D,20160315,000000,23.6386,23.7297,23.2752,23.4865,365218.83459494,0
+TWO.US,D,20160316,000000,23.457,23.6709,23.2466,23.5798,577907.22482117,0
+TWO.US,D,20160317,000000,23.6709,24.2106,23.5184,23.9123,885360.48541632,0
+TWO.US,D,20160318,000000,23.97,24.1236,23.8796,24.0303,1043880.8410302,0
+TWO.US,D,20160321,000000,24.0303,24.2106,24.0001,24.1809,548399.40005436,0
+TWO.US,D,20160322,000000,24.153,24.3028,24.0001,24.2709,453893.63526092,0
+TWO.US,D,20160323,000000,24.2709,24.3639,23.7884,23.8524,903930.89772865,0
+TWO.US,D,20160324,000000,23.7297,23.9123,23.457,23.9123,512253.35576418,0
+TWO.US,D,20160328,000000,23.9123,24.0599,23.6709,23.8201,733675.67237435,0
+TWO.US,D,20160329,000000,24.0677,24.1628,23.5088,24.0974,835300.30842046,0
+TWO.US,D,20160330,000000,24.0974,24.4414,24.0974,24.1912,740635.05216983,0
+TWO.US,D,20160331,000000,24.1912,24.7206,24.1912,24.6897,884847.44549007,0
+TWO.US,D,20160401,000000,24.5645,24.5817,24.1628,24.2529,620935.89704518,0
+TWO.US,D,20160404,000000,24.2235,24.3186,24.038,24.0677,452827.81862898,0
+TWO.US,D,20160405,000000,23.9152,24.1628,23.8814,24.038,577145.42176886,0
+TWO.US,D,20160406,000000,24.0974,24.2235,23.9152,24.0677,584242.24727404,0
+TWO.US,D,20160407,000000,23.9398,24.1912,23.8524,24.0082,668107.26461011,0
+TWO.US,D,20160408,000000,24.0082,24.2235,23.8814,23.8814,585008.13287219,0
+TWO.US,D,20160411,000000,23.9398,24.3841,23.9398,24.348,1717622.5632284,0
+TWO.US,D,20160412,000000,24.2841,24.5012,24.2529,24.2841,760352.38769134,0
+TWO.US,D,20160413,000000,24.4109,24.4109,24.2529,24.2841,584559.05283063,0
+TWO.US,D,20160414,000000,24.2841,24.3841,23.8201,23.9751,998594.52096093,0
+TWO.US,D,20160415,000000,24.0082,24.1327,23.8814,23.9398,543508.51014723,0
+TWO.US,D,20160418,000000,23.9398,24.0677,23.8201,23.9398,718867.7343011,0
+TWO.US,D,20160419,000000,24.0082,24.1628,23.9398,24.0974,476596.94480416,0
+TWO.US,D,20160420,000000,24.0974,24.4109,23.8998,24.2529,1866720.675231,0
+TWO.US,D,20160421,000000,24.2841,24.3186,23.9398,24.1912,976243.94337761,0
+TWO.US,D,20160422,000000,24.2529,24.2841,24.038,24.1628,784608.69766919,0
+TWO.US,D,20160425,000000,24.0677,24.3186,23.9398,24.2529,871672.25358002,0
+TWO.US,D,20160426,000000,24.3186,24.348,24.0677,24.2529,548897.74281562,0
+TWO.US,D,20160427,000000,24.2529,24.5972,24.1912,24.5343,604147.65207353,0
+TWO.US,D,20160428,000000,24.3841,24.6295,24.2841,24.5012,1022344.5952556,0
+TWO.US,D,20160429,000000,24.4109,24.5645,24.2529,24.348,1049474.7453296,0
+TWO.US,D,20160502,000000,24.4109,24.5012,24.1628,24.1912,978085.98805715,0
+TWO.US,D,20160503,000000,24.1628,24.2235,23.6955,23.8814,2255723.8775055,0
+TWO.US,D,20160504,000000,23.7884,24.2235,23.7415,24.1912,1524351.0331504,0
+TWO.US,D,20160505,000000,24.1912,25.185,24.1628,25.185,2317133.804085,0
+TWO.US,D,20160506,000000,25.0006,25.688,25.0006,25.688,1535867.6227736,0
+TWO.US,D,20160509,000000,25.7145,26.0592,25.623,25.9646,1260348.3078485,0
+TWO.US,D,20160510,000000,26.0268,26.1833,25.9,26.0888,846936.38055173,0
+TWO.US,D,20160511,000000,26.0592,26.3388,26.0268,26.0888,1076147.9224402,0
+TWO.US,D,20160512,000000,26.2446,26.5283,26.0888,26.4952,1387249.3459912,0
+TWO.US,D,20160513,000000,26.4952,26.5283,26.1183,26.2446,1042876.8069252,0
+TWO.US,D,20160516,000000,26.1833,26.3971,26.1183,26.2446,1620329.5083103,0
+TWO.US,D,20160517,000000,26.2123,26.5537,26.0888,26.2446,1154621.8019199,0
+TWO.US,D,20160518,000000,26.3093,26.5283,25.688,25.9,1016074.3491966,0
+TWO.US,D,20160519,000000,25.688,26.1833,25.5935,26.0592,691619.73473731,0
+TWO.US,D,20160520,000000,26.1833,26.2847,25.9973,26.1183,563881.77469911,0
+TWO.US,D,20160523,000000,26.2769,26.3388,26.0592,26.2123,1013513.7764505,0
+TWO.US,D,20160524,000000,26.2769,26.6176,26.2123,26.3684,807273.6312816,0
+TWO.US,D,20160525,000000,26.4589,26.5283,26.3093,26.4309,664817.004839,0
+TWO.US,D,20160526,000000,26.4309,26.6503,26.3203,26.59,974932.90182598,0
+TWO.US,D,20160527,000000,26.59,26.7083,26.3684,26.4589,432241.17301492,0
+TWO.US,D,20160531,000000,26.4589,26.5537,26.2769,26.3684,1036154.4869577,0
+TWO.US,D,20160601,000000,26.3093,26.4589,26.2123,26.4309,767843.31495418,0
+TWO.US,D,20160602,000000,26.4309,26.6176,26.3971,26.5537,875521.00562098,0
+TWO.US,D,20160603,000000,26.745,26.9255,26.5283,26.6786,604868.62966751,0
+TWO.US,D,20160606,000000,26.745,26.8035,26.4952,26.5283,520870.52133731,0
+TWO.US,D,20160607,000000,26.6176,26.6786,26.4309,26.4589,470894.44478559,0
+TWO.US,D,20160608,000000,26.4589,26.7083,26.4589,26.6176,570933.42003041,0
+TWO.US,D,20160609,000000,26.59,26.745,26.5283,26.7083,464181.65075837,0
+TWO.US,D,20160610,000000,26.59,26.7895,26.5283,26.745,593505.81593729,0
+TWO.US,D,20160613,000000,26.773,26.8674,26.5537,26.745,1190854.124012,0
+TWO.US,D,20160614,000000,26.745,26.8674,26.59,26.745,1254966.9681021,0
+TWO.US,D,20160615,000000,26.6786,26.9637,26.6503,26.745,632002.86228743,0
+TWO.US,D,20160616,000000,26.773,26.909,26.5537,26.8674,738779.67117392,0
+TWO.US,D,20160617,000000,26.9255,27.1754,26.773,26.8035,1658314.3312434,0
+TWO.US,D,20160620,000000,26.9005,27.0784,26.8035,26.9255,570371.38955417,0
+TWO.US,D,20160621,000000,26.9637,27.0254,26.745,26.745,629348.93532671,0
+TWO.US,D,20160622,000000,26.8035,26.8674,26.6503,26.745,483051.44976505,0
+TWO.US,D,20160623,000000,26.8674,26.8674,26.745,26.8674,567179.92739219,0
+TWO.US,D,20160624,000000,26.3971,27.3682,26.3388,27.2738,1827292.808431,0
+TWO.US,D,20160627,000000,27.2738,27.2738,26.3684,26.3971,1380438.2986942,0
+TWO.US,D,20160628,000000,26.5342,26.942,26.3971,26.909,1689997.8807691,0
+TWO.US,D,20160629,000000,27.0725,27.2653,26.909,27.2653,682968.54794892,0
+TWO.US,D,20160630,000000,27.2653,27.423,27.0254,27.3623,602271.04183927,0
+TWO.US,D,20160701,000000,27.4605,27.5828,27.3193,27.4605,582109.79750097,0
+TWO.US,D,20160705,000000,27.5203,27.6141,27.0423,27.0725,446380.66225058,0
+TWO.US,D,20160706,000000,27.1393,27.5203,26.909,27.423,822522.48430473,0
+TWO.US,D,20160707,000000,27.423,27.4605,26.909,26.9755,725032.92284734,0
+TWO.US,D,20160708,000000,27.1643,27.2653,27.006,27.1393,532504.68828052,0
+TWO.US,D,20160711,000000,26.9755,27.297,26.9755,27.2653,370196.2744737,0
+TWO.US,D,20160712,000000,27.297,27.423,27.0423,27.1393,570976.69501623,0
+TWO.US,D,20160713,000000,27.103,27.2,27.006,27.1643,612612.13043255,0
+TWO.US,D,20160714,000000,27.103,27.2304,27.0725,27.103,319015.84690144,0
+TWO.US,D,20160715,000000,27.103,27.2653,26.909,27.2304,518810.46871031,0
+TWO.US,D,20160718,000000,27.1643,27.423,27.1643,27.423,338969.97008119,0
+TWO.US,D,20160719,000000,27.3885,27.646,27.3623,27.646,363181.37205489,0
+TWO.US,D,20160720,000000,27.6746,27.7033,27.4858,27.646,431925.1839675,0
+TWO.US,D,20160721,000000,27.7143,27.8371,27.6141,27.7742,366616.42611821,0
+TWO.US,D,20160722,000000,27.8058,27.9656,27.6746,27.9002,296307.36613348,0
+TWO.US,D,20160725,000000,27.9002,27.9656,27.7742,27.869,303816.80093745,0
+TWO.US,D,20160726,000000,27.869,27.9656,27.7283,27.7742,399470.03327949,0
+TWO.US,D,20160727,000000,27.7462,27.869,27.5203,27.8058,397787.48005711,0
+TWO.US,D,20160728,000000,27.7462,27.8371,27.6141,27.7742,538718.0508676,0
+TWO.US,D,20160729,000000,27.7143,27.9656,27.7143,27.9656,357685.44885544,0
+TWO.US,D,20160801,000000,27.9359,28.2243,27.9002,28.1273,509679.17453204,0
+TWO.US,D,20160802,000000,28.0329,28.1479,27.5541,27.6746,506120.8275846,0
+TWO.US,D,20160803,000000,27.646,28.0593,27.5541,28.0593,347973.07232035,0
+TWO.US,D,20160804,000000,28.1273,28.2563,27.7742,28.2563,443252.07129441,0
+TWO.US,D,20160805,000000,28.3775,28.6759,28.2823,28.6394,662836.42577087,0
+TWO.US,D,20160808,000000,28.6957,28.7376,28.476,28.476,495643.9263,0
+TWO.US,D,20160809,000000,28.4462,28.58,28.3775,28.58,687460.98138279,0
+TWO.US,D,20160810,000000,28.5112,28.8269,28.476,28.8269,829282.63586361,0
+TWO.US,D,20160811,000000,28.8618,28.8618,28.6039,28.6957,486579.58587334,0
+TWO.US,D,20160812,000000,28.8919,28.99,28.7644,28.7997,430555.62592562,0
+TWO.US,D,20160815,000000,28.6957,28.8412,28.6394,28.6394,370274.6593537,0
+TWO.US,D,20160816,000000,28.6394,28.6759,28.4462,28.5355,478142.05231684,0
+TWO.US,D,20160817,000000,28.5112,28.7376,28.3515,28.6957,630684.47215331,0
+TWO.US,D,20160818,000000,28.6759,28.9602,28.58,28.7376,476051.78885069,0
+TWO.US,D,20160819,000000,28.7376,28.7644,28.5112,28.6957,287857.58493948,0
+TWO.US,D,20160822,000000,28.6957,28.7644,28.58,28.6759,199273.41679096,0
+TWO.US,D,20160823,000000,28.7644,28.9602,28.6759,28.9249,381769.47539916,0
+TWO.US,D,20160824,000000,28.9602,28.99,28.5238,28.6394,691045.7287933,0
+TWO.US,D,20160825,000000,28.7376,28.7644,28.476,28.6039,707934.13222271,0
+TWO.US,D,20160826,000000,28.6394,28.7494,28.0979,28.2243,806106.29534328,0
+TWO.US,D,20160829,000000,28.2823,28.5112,28.2823,28.4168,415890.03261706,0
+TWO.US,D,20160830,000000,28.3775,28.58,28.2684,28.5112,517646.94314811,0
+TWO.US,D,20160831,000000,28.476,28.5112,28.1273,28.4462,650628.79722309,0
+TWO.US,D,20160901,000000,28.6039,28.6039,28.1567,28.3515,382759.62884835,0
+TWO.US,D,20160902,000000,28.58,28.99,28.3988,28.9249,591316.75486201,0
+TWO.US,D,20160906,000000,28.7644,29.2185,28.6394,28.99,709957.71410691,0
+TWO.US,D,20160907,000000,28.9249,29.3196,28.9249,29.2406,555044.69599048,0
+TWO.US,D,20160908,000000,29.2185,29.2185,28.99,29.0536,358488.6217055,0
+TWO.US,D,20160909,000000,28.9602,28.99,28.1273,28.1273,895438.93022772,0
+TWO.US,D,20160912,000000,27.9656,28.7376,27.8058,28.5112,835283.16172797,0
+TWO.US,D,20160913,000000,28.4462,28.4462,27.8058,27.8058,660617.97036557,0
+TWO.US,D,20160914,000000,27.9002,28.2379,27.8058,27.9976,540178.24142695,0
+TWO.US,D,20160915,000000,27.9976,28.3775,27.8371,28.2823,393529.92909344,0
+TWO.US,D,20160916,000000,28.0593,28.1887,27.8371,27.8371,1090925.1053349,0
+TWO.US,D,20160919,000000,27.9002,28.3184,27.9002,28.0979,699936.15276749,0
+TWO.US,D,20160920,000000,28.1887,28.2823,28.0979,28.0979,519171.91010135,0
+TWO.US,D,20160921,000000,28.1887,28.5238,27.9656,28.476,506255.55159707,0
+TWO.US,D,20160922,000000,28.58,28.7997,28.4462,28.6759,523857.85620769,0
+TWO.US,D,20160923,000000,28.5355,28.6394,28.3515,28.476,427919.11782712,0
+TWO.US,D,20160926,000000,28.476,28.6759,28.3184,28.3515,557335.00420241,0
+TWO.US,D,20160927,000000,28.4462,28.5112,28.2823,28.3515,546432.15730261,0
+TWO.US,D,20160928,000000,28.3809,28.4789,27.9888,28.2823,887922.14684126,0
+TWO.US,D,20160929,000000,28.3515,28.3809,27.9888,28.1185,579889.70907735,0
+TWO.US,D,20160930,000000,28.1887,28.2823,27.9888,27.9888,811894.52882434,0
+TWO.US,D,20161003,000000,27.9888,28.0509,27.3913,27.3913,1112614.3104933,0
+TWO.US,D,20161004,000000,27.2304,27.3913,26.5423,26.6087,1508383.379891,0
+TWO.US,D,20161005,000000,26.5813,26.745,26.1503,26.2476,1465037.6299406,0
+TWO.US,D,20161006,000000,26.2476,26.3144,25.954,25.954,1266338.7634332,0
+TWO.US,D,20161007,000000,26.0863,26.3144,26.0213,26.2178,1076051.5743586,0
+TWO.US,D,20161010,000000,26.2476,26.5813,26.2476,26.5423,491505.85784436,0
+TWO.US,D,20161011,000000,26.4141,26.6422,26.3798,26.6087,759237.8526791,0
+TWO.US,D,20161012,000000,26.5813,26.9368,26.3798,26.773,657300.76579196,0
+TWO.US,D,20161013,000000,26.745,27.1529,26.6646,27.0699,699507.7576248,0
+TWO.US,D,20161014,000000,27.0699,27.1393,26.8396,27.0005,737350.23579316,0
+TWO.US,D,20161017,000000,27.0699,27.2025,26.9729,27.0005,456273.75948117,0
+TWO.US,D,20161018,000000,27.103,27.4656,26.9368,27.3282,434550.80527714,0
+TWO.US,D,20161019,000000,27.3913,27.6603,27.3024,27.4656,394196.47274302,0
+TWO.US,D,20161020,000000,27.5343,27.6603,27.4116,27.5971,463655.00234601,0
+TWO.US,D,20161021,000000,27.5629,27.7283,27.4711,27.5343,326436.28220627,0
+TWO.US,D,20161024,000000,27.6287,27.826,27.4656,27.6603,380076.57972737,0
+TWO.US,D,20161025,000000,27.7283,27.9539,27.7283,27.858,419280.99518537,0
+TWO.US,D,20161026,000000,27.7941,27.9245,27.6717,27.6941,548949.45506282,0
+TWO.US,D,20161027,000000,27.6941,27.7283,27.3913,27.4942,444471.93598909,0
+TWO.US,D,20161028,000000,27.4942,27.7283,27.3282,27.4942,411007.03563188,0
+TWO.US,D,20161031,000000,27.5629,27.5971,27.2653,27.3282,492177.02837917,0
+TWO.US,D,20161101,000000,27.3282,27.4509,26.9729,27.0699,639271.15471758,0
+TWO.US,D,20161102,000000,27.103,27.2025,26.9057,26.9368,535090.02847129,0
+TWO.US,D,20161103,000000,26.9729,27.4347,26.9729,27.2304,1125227.1997574,0
+TWO.US,D,20161104,000000,27.5343,27.7941,27.3913,27.4942,1428919.8913016,0
+TWO.US,D,20161107,000000,27.6941,27.858,27.6541,27.758,983719.62913601,0
+TWO.US,D,20161108,000000,27.758,27.9245,27.6287,27.826,1108928.5881159,0
+TWO.US,D,20161109,000000,27.0699,27.8433,26.9729,27.5629,1111675.5971216,0
+TWO.US,D,20161110,000000,27.7283,27.8892,27.0699,27.2653,1231606.6408496,0
+TWO.US,D,20161111,000000,27.2653,27.7283,27.2304,27.6287,783859.95876352,0
+TWO.US,D,20161114,000000,27.3282,27.7283,27.3024,27.3024,831177.75363897,0
+TWO.US,D,20161115,000000,27.3282,27.3913,26.9057,27.2653,847590.13222435,0
+TWO.US,D,20161116,000000,27.2025,27.4656,26.9368,26.9368,908229.54632036,0
+TWO.US,D,20161117,000000,27.0005,27.1393,26.9057,27.0368,666053.19971701,0
+TWO.US,D,20161118,000000,27.103,27.3712,26.9368,27.2653,503746.4189285,0
+TWO.US,D,20161121,000000,27.3024,27.5629,27.3024,27.4656,445714.66294047,0
+TWO.US,D,20161122,000000,27.5971,27.9539,27.4942,27.8892,576632.10967287,0
+TWO.US,D,20161123,000000,27.6941,27.9065,27.48,27.4942,532890.62494655,0
+TWO.US,D,20161125,000000,27.5343,27.858,27.5343,27.7941,233543.93952576,0
+TWO.US,D,20161128,000000,27.826,28.0277,27.7941,27.826,563441.13191895,0
+TWO.US,D,20161129,000000,27.858,28.7431,27.7742,28.4462,1176434.5721323,0
+TWO.US,D,20161130,000000,28.1541,28.4462,27.9888,28.4462,1294006.7208782,0
+TWO.US,D,20161201,000000,28.3809,28.544,27.8892,27.9888,939594.65727116,0
+TWO.US,D,20161202,000000,28.0277,28.1887,27.8892,27.9245,574510.00234926,0
+TWO.US,D,20161205,000000,27.8892,28.6839,27.8892,28.544,894645.01114819,0
+TWO.US,D,20161206,000000,28.4789,28.8768,28.3809,28.8768,601960.76835602,0
+TWO.US,D,20161207,000000,28.9095,29.335,28.8768,29.234,691811.34222172,0
+TWO.US,D,20161208,000000,29.2031,29.7936,29.0047,29.7321,1873309.0876952,0
+TWO.US,D,20161209,000000,29.662,29.9927,29.5973,29.8924,481521.03941738,0
+TWO.US,D,20161212,000000,29.7936,29.9581,29.561,29.5973,587812.29751955,0
+TWO.US,D,20161213,000000,29.5973,29.68,29.2681,29.3685,703102.84748475,0
+TWO.US,D,20161214,000000,29.3685,29.5117,28.9422,29.0694,970521.84713902,0
+TWO.US,D,20161215,000000,29.1024,29.1392,28.5266,28.6839,829093.20573698,0
+TWO.US,D,20161216,000000,28.7762,29.4357,28.7762,29.2983,1512033.7202046,0
+TWO.US,D,20161219,000000,29.2983,29.7597,29.2983,29.7321,637868.93630902,0
+TWO.US,D,20161220,000000,29.662,29.7936,29.5308,29.7321,580443.84663167,0
+TWO.US,D,20161221,000000,29.6954,29.8924,29.561,29.6954,591104.190309,0
+TWO.US,D,20161222,000000,29.7321,29.8608,29.4941,29.7597,722454.38689964,0
+TWO.US,D,20161223,000000,29.7936,29.824,29.561,29.824,353522.61295506,0
+TWO.US,D,20161227,000000,29.8608,29.8608,29.1392,29.5308,909224.05448512,0
+TWO.US,D,20161228,000000,29.561,29.6378,29.1638,29.2953,738814.78106809,0
+TWO.US,D,20161229,000000,29.2953,29.766,29.1946,29.6679,412256.56682631,0
+TWO.US,D,20161230,000000,29.6679,29.7017,29.3622,29.396,452937.77519672,0
+TWO.US,D,20170103,000000,29.3622,29.766,29.2953,29.766,770257.18821998,0
+TWO.US,D,20170104,000000,29.8733,30.3068,29.8733,30.1055,855332.54431045,0
+TWO.US,D,20170105,000000,30.0081,30.341,29.9324,30.3068,1228623.9328645,0
+TWO.US,D,20170106,000000,30.2719,30.3068,29.8057,29.8303,477474.96432784,0
+TWO.US,D,20170109,000000,29.9324,29.9324,29.4941,29.5308,628576.78982496,0
+TWO.US,D,20170110,000000,29.6006,29.766,29.396,29.7348,950679.31354536,0
+TWO.US,D,20170111,000000,29.8057,29.9707,29.6006,29.8303,581095.69311621,0
+TWO.US,D,20170112,000000,29.8303,29.8733,29.6378,29.7017,410590.61595699,0
+TWO.US,D,20170113,000000,29.2612,29.8303,29.173,29.7017,2030278.0758927,0
+TWO.US,D,20170117,000000,29.7348,29.8733,29.6006,29.6679,891624.47157171,0
+TWO.US,D,20170118,000000,29.6679,29.8057,29.561,29.7017,480319.95443353,0
+TWO.US,D,20170119,000000,29.7017,29.7017,29.396,29.6006,354932.99645529,0
+TWO.US,D,20170120,000000,29.6006,29.6712,29.4632,29.5308,239611.14697203,0
+TWO.US,D,20170123,000000,29.5308,29.7348,29.4967,29.561,603325.69951262,0
+TWO.US,D,20170124,000000,29.6006,29.6378,29.396,29.396,526986.71933358,0
+TWO.US,D,20170125,000000,29.4328,29.4632,29.2612,29.2953,610947.81258156,0
+TWO.US,D,20170126,000000,29.2612,29.5308,29.2612,29.4632,875678.31972039,0
+TWO.US,D,20170127,000000,29.6378,29.6378,29.1946,29.2612,646839.65035123,0
+TWO.US,D,20170130,000000,29.1946,29.2953,28.889,29.2612,945570.14352106,0
+TWO.US,D,20170131,000000,29.2277,29.766,28.692,29.561,1764016.341897,0
+TWO.US,D,20170201,000000,29.5308,29.8057,29.3259,29.5308,973948.73611067,0
+TWO.US,D,20170202,000000,29.5308,29.7017,29.4328,29.5308,533690.53175997,0
+TWO.US,D,20170203,000000,29.561,29.6679,29.396,29.5308,691485.01072487,0
+TWO.US,D,20170206,000000,29.6006,29.8303,29.561,29.8303,677187.39088064,0
+TWO.US,D,20170207,000000,29.8303,29.9707,29.4941,29.6006,661831.30298696,0
+TWO.US,D,20170208,000000,29.4328,30.0302,29.3622,30.0302,722793.78254318,0
+TWO.US,D,20170209,000000,30.1055,30.241,30.0081,30.0081,570201.28347781,0
+TWO.US,D,20170210,000000,29.9707,30.1687,29.9707,30.1055,325464.63629817,0
+TWO.US,D,20170213,000000,30.1371,30.341,30.1055,30.1371,494812.71996854,0
+TWO.US,D,20170214,000000,30.2091,30.2719,29.9707,30.1371,492450.01461049,0
+TWO.US,D,20170215,000000,30.1055,30.41,29.8733,30.41,671126.17116824,0
+TWO.US,D,20170216,000000,30.3693,30.9131,30.3693,30.9131,751226.53690747,0
+TWO.US,D,20170217,000000,30.9131,30.9131,30.5768,30.7808,743584.55544884,0
+TWO.US,D,20170221,000000,31.3485,31.3838,30.8774,31.1805,1175576.1488285,0
+TWO.US,D,20170222,000000,31.2129,31.4495,31.0938,31.3485,688703.98050388,0
+TWO.US,D,20170223,000000,31.3485,31.4664,31.2515,31.3485,762050.18241814,0
+TWO.US,D,20170224,000000,31.3838,31.4495,31.1519,31.3485,679052.29781686,0
+TWO.US,D,20170227,000000,31.3485,31.3838,31.1805,31.2129,628084.43479758,0
+TWO.US,D,20170228,000000,31.2129,31.4197,31.1519,31.3485,723462.2313808,0
+TWO.US,D,20170301,000000,31.3227,31.5222,31.2129,31.3485,706655.2066983,0
+TWO.US,D,20170302,000000,31.3838,31.5222,31.2515,31.4197,808294.26773966,0
+TWO.US,D,20170303,000000,31.4197,31.5222,31.1805,31.4859,535601.43537921,0
+TWO.US,D,20170306,000000,31.4859,31.5222,31.0843,31.3227,735577.86656249,0
+TWO.US,D,20170307,000000,31.3227,31.4859,31.203,31.4197,493805.69199654,0
+TWO.US,D,20170308,000000,31.4859,31.4859,30.9131,30.9516,537710.20638646,0
+TWO.US,D,20170309,000000,31.0163,31.2515,30.8128,30.8774,579364.14934389,0
+TWO.US,D,20170310,000000,31.1159,31.4859,31.1096,31.2868,634965.97405252,0
+TWO.US,D,20170313,000000,31.3227,31.5222,31.048,31.1159,628852.49775349,0
+TWO.US,D,20170314,000000,31.1805,31.203,30.9737,31.0163,701966.26672503,0
+TWO.US,D,20170315,000000,31.1805,32.1465,31.1159,32.0591,1140213.4089987,0
+TWO.US,D,20170316,000000,32.3284,32.3284,31.8095,32.0591,868934.77051458,0
+TWO.US,D,20170317,000000,32.1902,32.5682,32.1634,32.4669,1412298.4863697,0
+TWO.US,D,20170320,000000,32.5312,32.5682,32.3691,32.4264,743195.08057644,0
+TWO.US,D,20170321,000000,32.5003,32.8379,32.5003,32.767,980172.9854866,0
+TWO.US,D,20170322,000000,32.8379,32.8651,32.6557,32.767,740782.84032897,0
+TWO.US,D,20170323,000000,32.8651,33.0742,32.767,32.767,639965.18750907,0
+TWO.US,D,20170324,000000,32.8651,32.8821,32.5682,32.6322,845522.45884514,0
+TWO.US,D,20170327,000000,32.5984,32.8379,32.4669,32.8379,642519.7725212,0
+TWO.US,D,20170328,000000,32.8379,33.1088,32.6965,32.9702,1022518.2395383,0
+TWO.US,D,20170329,000000,33.0327,33.4549,33.0051,33.2785,1144282.0741752,0
+TWO.US,D,20170330,000000,33.3163,33.3821,33.14,33.1782,561123.33456506,0
+TWO.US,D,20170331,000000,33.2785,33.3476,33.0327,33.1782,640522.31893032,0
+TWO.US,D,20170403,000000,33.2127,33.2473,33.0327,33.14,529142.30353305,0
+TWO.US,D,20170404,000000,33.14,33.5243,33.0808,33.3821,861449.8309856,0
+TWO.US,D,20170405,000000,33.3821,33.5588,33.1088,33.2127,940034.21137244,0
+TWO.US,D,20170406,000000,33.2127,33.4549,33.0808,33.3476,564514.56930312,0
+TWO.US,D,20170407,000000,33.4273,33.4898,33.2785,33.3163,522349.76377723,0
+TWO.US,D,20170410,000000,33.3821,33.8289,33.3163,33.6629,678571.37391779,0
+TWO.US,D,20170411,000000,33.4898,34.074,33.4273,33.8289,904624.65835041,0
+TWO.US,D,20170412,000000,33.8289,33.9777,33.7282,33.7627,627735.51321376,0
+TWO.US,D,20170413,000000,33.7627,34.074,33.7011,33.8745,633221.0939638,0
+TWO.US,D,20170417,000000,33.9027,34.5296,33.9027,34.4976,890897.23407411,0
+TWO.US,D,20170418,000000,34.4549,34.5902,34.2485,34.4976,612366.36117344,0
+TWO.US,D,20170419,000000,34.4976,34.5296,34.2161,34.2485,428677.11050332,0
+TWO.US,D,20170420,000000,34.3481,34.4549,33.9171,34.2485,591928.04805797,0
+TWO.US,D,20170421,000000,34.3194,34.5296,34.2161,34.3481,488604.52860618,0
+TWO.US,D,20170424,000000,34.4549,34.5619,34.1096,34.5296,613067.47037769,0
+TWO.US,D,20170425,000000,34.4976,34.5758,34.3873,34.4976,475420.08292559,0
+TWO.US,D,20170426,000000,34.4976,34.9378,34.423,34.7791,897083.37968898,0
+TWO.US,D,20170427,000000,34.912,35.217,34.786,34.9782,883965.07125084,0
+TWO.US,D,20170428,000000,35.1509,35.217,34.3694,34.5619,759363.32292103,0
+TWO.US,D,20170501,000000,34.6365,35.1141,34.5902,34.912,600036.80059012,0
+TWO.US,D,20170502,000000,34.912,34.9378,34.074,34.2161,1007222.3011532,0
+TWO.US,D,20170503,000000,34.2161,34.2161,33.6629,33.7282,1133864.50589,0
+TWO.US,D,20170504,000000,34.5296,34.5902,33.5868,34.1096,1264525.2965745,0
+TWO.US,D,20170505,000000,34.1452,34.4086,33.9777,34.1878,1465769.2221539,0
+TWO.US,D,20170508,000000,34.3873,34.423,34.074,34.1096,664926.96140674,0
+TWO.US,D,20170509,000000,34.074,34.1272,33.2127,33.3821,1135436.8303749,0
+TWO.US,D,20170510,000000,33.3163,33.8494,33.1782,33.7011,892314.69398711,0
+TWO.US,D,20170511,000000,33.7011,33.784,33.4342,33.7282,737865.99741665,0
+TWO.US,D,20170512,000000,33.9027,33.9777,33.6246,33.7627,508105.21702883,0
+TWO.US,D,20170515,000000,33.8289,34.1452,33.7627,33.9777,861023.34103099,0
+TWO.US,D,20170516,000000,33.9777,34.2875,33.9421,34.1096,735123.07095677,0
+TWO.US,D,20170517,000000,34.1096,34.3694,34.074,34.2875,722574.41374712,0
+TWO.US,D,20170518,000000,34.2875,34.5296,34.0453,34.423,631263.64932206,0
+TWO.US,D,20170519,000000,34.3873,34.6365,34.2485,34.2875,599082.30137452,0
+TWO.US,D,20170522,000000,34.3481,34.8716,34.3481,34.7398,695100.24114422,0
+TWO.US,D,20170523,000000,34.8716,34.912,34.5902,34.836,473876.88060095,0
+TWO.US,D,20170524,000000,34.8716,35.0443,34.6935,34.9378,834775.29302641,0
+TWO.US,D,20170525,000000,34.9378,35.1141,34.6935,34.912,646509.23630855,0
+TWO.US,D,20170526,000000,34.8716,34.9378,34.5902,34.7791,492935.02105538,0
+TWO.US,D,20170530,000000,34.7398,34.7966,34.4549,34.5296,490006.74701471,0
+TWO.US,D,20170531,000000,34.5296,34.5902,34.2199,34.5296,697812.14025579,0
+TWO.US,D,20170601,000000,34.5619,35.0774,34.4976,35.0774,802024.83818984,0
+TWO.US,D,20170602,000000,35.0186,35.5697,34.9782,35.5293,1499322.8498404,0
+TWO.US,D,20170605,000000,35.5072,35.5072,34.9378,35.0186,781090.63184062,0
+TWO.US,D,20170606,000000,35.0186,35.0443,34.7791,34.7966,529005.12999308,0
+TWO.US,D,20170607,000000,35.0774,35.0994,34.7791,34.912,1457003.1797426,0
+TWO.US,D,20170608,000000,34.912,35.3933,34.836,35.3162,660265.23840568,0
+TWO.US,D,20170609,000000,35.2832,35.4191,34.836,34.8716,1124952.0361684,0
+TWO.US,D,20170612,000000,34.912,35.2832,34.912,34.9378,981820.42881482,0
+TWO.US,D,20170613,000000,34.9782,35.3162,34.8716,35.1141,719579.73029425,0
+TWO.US,D,20170614,000000,35.217,35.5293,35.0186,35.5293,1145823.0991421,0
+TWO.US,D,20170615,000000,35.2611,35.6506,35.1876,35.5293,624812.95473729,0
+TWO.US,D,20170616,000000,35.6322,35.9004,35.5955,35.8783,1409515.8231303,0
+TWO.US,D,20170619,000000,36.0179,36.3229,35.9261,36.2237,750230.39572438,0
+TWO.US,D,20170620,000000,36.2604,36.2862,36.0804,36.1502,728393.67457651,0
+TWO.US,D,20170621,000000,36.1833,36.4625,35.8783,35.8783,1290881.3959587,0
+TWO.US,D,20170622,000000,35.9775,36.1502,35.7718,35.9481,806742.62815368,0
+TWO.US,D,20170623,000000,36.0179,36.1502,35.6616,35.7718,1620451.7125156,0
+TWO.US,D,20170626,000000,35.8416,36.1833,35.8085,35.9481,1507427.2476571,0
+TWO.US,D,20170627,000000,36.1172,36.1172,35.2611,35.2611,1253417.2337042,0
+TWO.US,D,20170628,000000,35.533,35.7461,35.0737,35.533,1497583.1409764,0
+TWO.US,D,20170629,000000,35.397,35.533,35.0112,35.2611,920697.36912255,0
+TWO.US,D,20170630,000000,35.2611,35.5072,35.1141,35.1839,549740.1081057,0
+TWO.US,D,20170703,000000,35.2611,35.7204,35.217,35.5734,368223.04398809,0
+TWO.US,D,20170705,000000,35.6395,36.0364,35.4264,35.7204,1000781.9490179,0
+TWO.US,D,20170706,000000,35.6101,35.6395,35.3199,35.4264,754901.64466574,0
+TWO.US,D,20170707,000000,35.3603,35.397,34.5119,34.7611,1048058.3740956,0
+TWO.US,D,20170710,000000,34.7221,35.0222,34.6791,34.7611,890274.2375801,0
+TWO.US,D,20170711,000000,34.7611,35.1839,34.6791,34.9341,674311.91776606,0
+TWO.US,D,20170712,000000,35.217,35.533,35.1141,35.1141,654567.36527238,0
+TWO.US,D,20170713,000000,35.1839,35.2832,34.4406,34.6115,1130050.3194037,0
+TWO.US,D,20170714,000000,34.6545,35.0737,34.6545,34.9035,705853.66686654,0
+TWO.US,D,20170717,000000,35.1141,35.1435,34.8254,34.9341,637039.63516563,0
+TWO.US,D,20170718,000000,34.9341,34.9341,34.0773,34.1166,1146180.1858176,0
+TWO.US,D,20170719,000000,34.1166,34.6791,34.0064,34.5439,1081185.7839973,0
+TWO.US,D,20170720,000000,34.6115,34.8609,34.4656,34.6545,429988.69639438,0
+TWO.US,D,20170721,000000,34.8254,35.0407,34.6115,34.9341,618441.46154164,0
+TWO.US,D,20170724,000000,34.9341,35.1435,34.6545,34.6545,676326.79021919,0
+TWO.US,D,20170725,000000,34.5119,34.8254,34.2591,34.405,838283.01640553,0
+TWO.US,D,20170726,000000,34.3656,34.7611,34.3656,34.6791,493717.78117628,0
+TWO.US,D,20170727,000000,34.7897,34.7897,34.5119,34.7611,771462.35574967,0
+TWO.US,D,20170728,000000,34.7897,34.9341,34.6365,34.8254,701398.79285434,0
+TWO.US,D,20170731,000000,34.9672,35.1839,34.7897,35.1141,536569.81525064,0
+TWO.US,D,20170801,000000,35.0737,35.2611,34.9341,35.2611,535700.7773278,0
+TWO.US,D,20170802,000000,35.2832,35.5072,35.1435,35.3603,730782.23605811,0
+TWO.US,D,20170803,000000,35.397,35.4705,34.9672,34.9672,754816.72771243,0
+TWO.US,D,20170804,000000,34.9672,35.0737,34.6791,34.7897,577758.34798316,0
+TWO.US,D,20170807,000000,34.8609,35.0737,34.6791,34.9035,578791.77641817,0
+TWO.US,D,20170808,000000,34.9672,35.3199,34.4406,35.2611,885072.5298503,0
+TWO.US,D,20170809,000000,34.9035,35.6395,34.8254,35.6101,697250.65411899,0
+TWO.US,D,20170810,000000,35.5734,35.8379,35.397,35.6395,1406932.1159579,0
+TWO.US,D,20170811,000000,35.4264,35.6248,35.0737,35.4705,955465.69027918,0
+TWO.US,D,20170814,000000,35.6395,36.0106,35.6248,35.7461,856974.54424423,0
+TWO.US,D,20170815,000000,35.6101,35.7865,35.3603,35.7204,495026.91753985,0
+TWO.US,D,20170816,000000,35.533,35.9629,35.5072,35.7865,426679.11257297,0
+TWO.US,D,20170817,000000,35.8894,36.0694,35.5734,35.5734,535330.08216622,0
+TWO.US,D,20170818,000000,35.8196,36.0437,35.6579,35.9261,718164.9920785,0
+TWO.US,D,20170821,000000,35.9261,36.0364,35.7681,35.9996,418017.31116541,0
+TWO.US,D,20170822,000000,35.9996,36.2789,35.9629,36.1025,776951.74687581,0
+TWO.US,D,20170823,000000,36.1465,36.2752,35.9629,36.0364,596021.20850943,0
+TWO.US,D,20170824,000000,36.1025,36.2494,35.9629,36.1025,450965.63339,0
+TWO.US,D,20170825,000000,36.1025,36.209,35.9261,36.0364,276465.92121869,0
+TWO.US,D,20170828,000000,36.0364,36.2494,36.0364,36.1025,618261.28518559,0
+TWO.US,D,20170829,000000,35.9996,36.209,35.8563,35.9261,620219.81850621,0
+TWO.US,D,20170830,000000,35.9261,36.1025,35.8563,36.0694,561658.14806911,0
+TWO.US,D,20170831,000000,36.1025,36.3192,36.0364,36.3192,688429.0890845,0
+TWO.US,D,20170901,000000,36.3192,36.4038,36.1465,36.389,473513.26185217,0
+TWO.US,D,20170905,000000,36.389,36.389,35.6762,35.7461,703915.27410536,0
+TWO.US,D,20170906,000000,35.7461,35.9261,35.6101,35.6762,698692.06496751,0
+TWO.US,D,20170907,000000,35.6762,35.9261,35.6248,35.6395,482158.73307641,0
+TWO.US,D,20170908,000000,35.6395,35.7865,35.3603,35.4264,770536.70652461,0
+TWO.US,D,20170911,000000,35.4705,35.8563,35.4705,35.5734,904385.42116464,0
+TWO.US,D,20170912,000000,35.6395,35.8563,35.555,35.7461,631224.18471235,0
+TWO.US,D,20170913,000000,35.6395,35.7461,35.4264,35.6395,614302.03223739,0
+TWO.US,D,20170914,000000,35.6395,35.7204,35.5734,35.6395,708339.93727843,0
+TWO.US,D,20170915,000000,35.7461,36.0253,35.5734,35.7461,1077163.1155039,0
+TWO.US,D,20170918,000000,35.8563,35.8894,35.5734,35.6395,734764.07909325,0
+TWO.US,D,20170919,000000,35.6762,36.2789,35.6762,35.8894,1310588.3890308,0
+TWO.US,D,20170920,000000,35.9629,36.0694,35.6101,35.8563,898660.05888939,0
+TWO.US,D,20170921,000000,35.9629,36.0364,35.7461,35.9261,721106.87460526,0
+TWO.US,D,20170922,000000,36.0364,36.356,35.9261,36.176,674247.68571165,0
+TWO.US,D,20170925,000000,36.176,36.356,36.0437,36.176,552046.20216151,0
+TWO.US,D,20170926,000000,36.209,36.389,36.0841,36.2494,832420.2084206,0
+TWO.US,D,20170927,000000,36.2789,36.389,35.7865,36.389,1084407.1848287,0
+TWO.US,D,20170928,000000,36.4258,36.4625,35.7351,36.4625,1648451.1726822,0
+TWO.US,D,20170929,000000,36.5765,36.7932,36.4258,36.7198,608312.39316194,0
+TWO.US,D,20171002,000000,36.7492,36.7932,36.5323,36.7198,933524.45595796,0
+TWO.US,D,20171003,000000,36.7492,36.863,36.6463,36.863,631401.63937119,0
+TWO.US,D,20171004,000000,36.9365,37.0431,36.7308,37.0431,461065.3074397,0
+TWO.US,D,20171005,000000,37.0431,37.1863,36.8998,37.1496,523439.80351445,0
+TWO.US,D,20171006,000000,37.0431,37.0871,36.4258,36.5323,846210.50390273,0
+TWO.US,D,20171009,000000,36.7492,36.8226,36.5765,36.6463,327211.96591441,0
+TWO.US,D,20171010,000000,36.7198,36.7492,36.6095,36.6463,445389.96446193,0
+TWO.US,D,20171011,000000,36.6793,36.9365,36.6463,36.863,461277.32765327,0
+TWO.US,D,20171012,000000,36.8998,37.0136,36.7932,36.8998,452200.19524969,0
+TWO.US,D,20171013,000000,36.8998,37.0431,36.7492,36.863,734393.92827113,0
+TWO.US,D,20171016,000000,36.9659,37.0431,36.8226,36.863,532995.68245928,0
+TWO.US,D,20171017,000000,36.9659,37.0136,36.8226,36.8998,507464.25733313,0
+TWO.US,D,20171018,000000,36.9659,37.0871,36.863,36.8998,483912.86693569,0
+TWO.US,D,20171019,000000,36.8998,37.0982,36.8042,37.0431,646554.1443127,0
+TWO.US,D,20171020,000000,37.1165,37.1165,36.7932,36.8226,382873.39579221,0
+TWO.US,D,20171023,000000,36.8998,36.9659,36.4258,36.4258,547678.42246038,0
+TWO.US,D,20171024,000000,36.4258,36.6095,36.2752,36.2752,600161.7264926,0
+TWO.US,D,20171025,000000,36.2752,36.389,35.6248,35.9592,1342719.9299192,0
+TWO.US,D,20171026,000000,36.0583,36.2054,35.4043,35.4852,787648.2891262,0
+TWO.US,D,20171027,000000,35.7351,35.9592,35.1141,35.882,708439.55139674,0
+TWO.US,D,20171030,000000,35.882,36.029,35.7351,35.7718,630479.80052226,0
+TWO.US,D,20171031,000000,35.7718,36.0583,35.6579,35.6983,653211.4157166,0
+TWO.US,D,20171101,000000,35.7718,36.029,35.6983,35.8416,913731.72942343,0
+TWO.US,D,20171102,000000,36.7124,36.7271,34.7077,34.8859,1568508.6653819,0
+TWO.US,D,20171103,000000,34.3481,35.0737,34.3054,34.7824,858417.31594136,0
+TWO.US,D,20171106,000000,34.7824,34.7824,33.8638,33.9244,1385925.2402929,0
+TWO.US,D,20171107,000000,33.8352,34.6827,33.8352,34.1522,976647.84324527,0
+TWO.US,D,20171108,000000,34.4869,34.8041,33.992,34.5332,1132135.4116452,0
+TWO.US,D,20171109,000000,34.4583,34.4583,33.9813,34.1309,903246.66304715,0
+TWO.US,D,20171110,000000,34.3694,34.6614,34.1059,34.1522,1511506.255283,0
+TWO.US,D,20171113,000000,34.1522,34.5332,33.9244,34.5119,948396.35391593,0
+TWO.US,D,20171114,000000,34.4583,34.6471,34.3481,34.5119,910905.24685885,0
+TWO.US,D,20171115,000000,34.4583,34.5902,34.2662,34.2911,671175.97822741,0
+TWO.US,D,20171116,000000,34.5726,34.843,34.4443,34.7824,1244006.4212213,0
+TWO.US,D,20171117,000000,34.7077,35.059,34.7077,35.0407,724770.27906546,0
+TWO.US,D,20171120,000000,35.1545,35.4816,35.0847,35.3787,826829.02581841,0
+TWO.US,D,20171121,000000,35.5514,35.9739,35.4668,35.8196,926826.63126545,0
+TWO.US,D,20171122,000000,35.8416,36.1943,35.8416,36.0364,1000478.2076079,0
+TWO.US,D,20171124,000000,36.1502,36.3596,35.9812,36.1098,394938.6795753,0
+TWO.US,D,20171127,000000,36.1098,36.2237,35.6616,35.6616,507935.65529192,0
+TWO.US,D,20171128,000000,35.6616,35.9335,35.4007,35.4962,877436.26395581,0
+TWO.US,D,20171129,000000,35.4962,35.8196,35.3603,35.8196,681156.71410854,0
+TWO.US,D,20171130,000000,35.9739,35.9739,35.3125,35.5955,1080756.3001758,0
+TWO.US,D,20171201,000000,35.5955,35.7497,35.2795,35.7314,897067.04950563,0
+TWO.US,D,20171204,000000,35.9335,36.2458,35.8416,35.9041,1929713.2687447,0
+TWO.US,D,20171205,000000,35.9996,36.1098,35.8122,35.9629,1137126.4600101,0
+TWO.US,D,20171206,000000,35.8416,36.0364,33.7459,35.9041,1174991.8004351,0
+TWO.US,D,20171207,000000,35.8673,36.4405,35.8416,36.2679,1341484.2793806,0
+TWO.US,D,20171208,000000,36.2679,36.5029,36.1356,36.4699,1061566.1574061,0
+TWO.US,D,20171211,000000,36.4699,36.5985,36.1098,36.2237,983284.70192001,0
+TWO.US,D,20171212,000000,36.2237,36.4699,36.176,36.2679,867990.3415787,0
+TWO.US,D,20171213,000000,36.1943,36.378,36.1356,36.176,1390606.5595139,0
+TWO.US,D,20171214,000000,36.1943,36.3596,36.0988,36.1098,673567.80574569,0
+TWO.US,D,20171215,000000,36.3596,36.9365,36.2458,36.7492,2850355.9317532,0
+TWO.US,D,20171218,000000,36.9732,37.4215,36.9365,37.0026,1398221.5961701,0
+TWO.US,D,20171219,000000,37.0173,37.3076,36.5691,36.5765,1599836.7612504,0
+TWO.US,D,20171220,000000,36.6903,37.0688,36.5985,36.9732,984819.46698324,0
+TWO.US,D,20171221,000000,37.179,37.4435,37.0909,37.2636,1236567.4783753,0
+TWO.US,D,20171222,000000,37.2855,37.5243,37.1276,37.3113,900171.68952625,0
+TWO.US,D,20171226,000000,37.2636,37.6272,37.2636,37.2636,643913.55366836,0
+TWO.US,D,20171227,000000,36.9916,37.5391,36.8851,37.2451,681973.76761445,0
+TWO.US,D,20171228,000000,37.2451,37.6383,37.1276,37.6126,611406.14639366,0
+TWO.US,D,20171229,000000,37.7044,37.7191,37.1496,37.223,730633.90355955,0
+TWO.US,D,20180102,000000,37.2636,37.3113,36.7638,36.8263,797142.65771384,0
+TWO.US,D,20180103,000000,36.8042,37.0357,36.2384,36.3046,990852.38104454,0
+TWO.US,D,20180104,000000,36.2789,36.6315,36.2789,36.4699,585254.17430102,0
+TWO.US,D,20180105,000000,36.4699,36.6058,36.3523,36.6058,611943.4094252,0
+TWO.US,D,20180108,000000,36.5029,36.7638,36.3744,36.4699,729137.51442714,0
+TWO.US,D,20180109,000000,36.4221,36.4919,35.9629,35.9629,756280.45647817,0
+TWO.US,D,20180110,000000,35.9629,36.1502,35.5955,35.871,993839.44374518,0
+TWO.US,D,20180111,000000,35.9151,36.3854,35.871,36.2789,893938.18637974,0
+TWO.US,D,20180112,000000,36.187,36.5323,35.8489,35.9371,900207.8880993,0
+TWO.US,D,20180116,000000,36.0106,36.2384,35.6212,35.6395,1164723.3811577,0
+TWO.US,D,20180117,000000,35.5734,36.0988,35.5734,36.0106,681125.95892993,0
+TWO.US,D,20180118,000000,36.0106,36.0327,35.6395,35.6395,945965.87829706,0
+TWO.US,D,20180119,000000,35.713,35.9371,35.5439,35.9371,742222.34598945,0
+TWO.US,D,20180122,000000,35.9371,36.1208,35.8233,35.9629,709110.17759213,0
+TWO.US,D,20180123,000000,35.9629,36.5213,35.9629,36.3964,869890.90274851,0
+TWO.US,D,20180124,000000,36.3964,36.5765,36.2384,36.3046,737370.10418288,0
+TWO.US,D,20180125,000000,36.2604,36.4221,35.871,36.0327,710908.4029464,0
+TWO.US,D,20180126,000000,36.051,36.1502,35.5734,35.6873,780673.12348683,0
+TWO.US,D,20180129,000000,35.6616,35.6873,34.5119,34.6082,1413035.7941469,0
+TWO.US,D,20180130,000000,34.4976,34.6401,34.2731,34.355,1359778.7115947,0
+TWO.US,D,20180131,000000,34.5226,34.6614,33.4273,33.7627,1338677.6652057,0
+TWO.US,D,20180201,000000,33.6246,34.3124,33.5346,33.7216,847453.50302381,0
+TWO.US,D,20180202,000000,33.6558,33.7011,33.3303,33.4618,1037708.8482409,0
+TWO.US,D,20180205,000000,33.3028,33.3303,32.285,32.5238,1846297.8757897,0
+TWO.US,D,20180206,000000,33.3028,33.3028,31.7067,32.8277,1784539.0276264,0
+TWO.US,D,20180207,000000,32.8908,33.5868,32.8549,33.126,1346518.3305615,0
+TWO.US,D,20180208,000000,33.265,34.0633,33.0808,33.3303,2346518.063798,0
+TWO.US,D,20180209,000000,33.6246,33.9777,33.1921,33.8084,2044969.5253249,0
+TWO.US,D,20180212,000000,33.9777,34.355,33.5034,34.3337,1281523.3844019,0
+TWO.US,D,20180213,000000,34.3337,34.6758,34.0633,34.5439,895876.0348015,0
+TWO.US,D,20180214,000000,34.5439,34.9084,34.5439,34.9084,1086707.5633204,0
+TWO.US,D,20180215,000000,35.2611,35.6395,34.8716,35.6212,799403.8437655,0
+TWO.US,D,20180216,000000,35.5439,36.3156,35.4558,35.8894,1045504.6055926,0
+TWO.US,D,20180220,000000,35.8012,36.0327,34.9084,35.1141,1017900.6080322,0
+TWO.US,D,20180221,000000,35.1582,35.5072,34.729,34.7504,887827.43177794,0
+TWO.US,D,20180222,000000,34.8396,35.1325,34.5545,34.7504,668238.17824647,0
+TWO.US,D,20180223,000000,34.9084,35.1839,34.8396,35.1141,433630.59944652,0
+TWO.US,D,20180226,000000,35.1839,35.3493,34.9414,35.2097,507870.60672832,0
+TWO.US,D,20180227,000000,35.1325,35.2795,34.2022,34.2199,900350.23286399,0
+TWO.US,D,20180228,000000,34.2199,34.355,33.6008,33.6246,1457228.2641029,0
+TWO.US,D,20180301,000000,33.6698,34.0846,33.4409,33.7011,777457.16604984,0
+TWO.US,D,20180302,000000,33.5346,34.1559,33.4273,34.0846,651953.44726081,0
+TWO.US,D,20180305,000000,34.0633,34.6082,33.992,34.4299,731860.84466702,0
+TWO.US,D,20180306,000000,34.4693,34.923,34.1665,34.7504,763265.42022755,0
+TWO.US,D,20180307,000000,34.5619,34.9341,34.4513,34.6082,692662.41694291,0
+TWO.US,D,20180308,000000,34.6758,35.1141,34.6401,35.0039,533725.09731466,0
+TWO.US,D,20180309,000000,35.0222,35.1839,34.5226,35.0957,596433.5456385,0
+TWO.US,D,20180312,000000,35.1839,35.871,35.1325,35.713,711781.25124534,0
+TWO.US,D,20180313,000000,35.7791,36.0106,35.713,35.8233,574288.72836514,0
+TWO.US,D,20180314,000000,35.8894,36.2127,35.8233,36.0106,521539.78668409,0
+TWO.US,D,20180315,000000,36.0327,36.165,35.5734,35.8012,593934.21107997,0
+TWO.US,D,20180316,000000,35.8894,36.2384,35.7791,36.051,1233716.228366,0
+TWO.US,D,20180319,000000,36.051,36.0767,35.4558,35.6873,498530.01403371,0
+TWO.US,D,20180320,000000,35.6395,35.8894,35.4118,35.5439,443536.48865406,0
+TWO.US,D,20180321,000000,35.6212,35.7791,35.2316,35.3493,640572.67032892,0
+TWO.US,D,20180322,000000,35.2611,35.713,35.1582,35.2941,549405.06717771,0
+TWO.US,D,20180323,000000,35.4301,35.5955,35.0039,35.0222,545590.33635199,0
+TWO.US,D,20180326,000000,35.2316,35.6395,35.0222,35.4889,572789.61753549,0
+TWO.US,D,20180327,000000,35.4301,35.8894,35.2464,35.6395,878201.06087505,0
+TWO.US,D,20180328,000000,35.5439,35.8894,35.3125,35.7791,1118354.3699337,0
+TWO.US,D,20180329,000000,35.9187,36.4662,35.882,36.2715,957782.67112387,0
+TWO.US,D,20180402,000000,35.8747,36.1539,35.6468,35.9445,784938.023033,0
+TWO.US,D,20180403,000000,35.9702,36.4515,35.8968,36.3487,729722.67932977,0
+TWO.US,D,20180404,000000,36.176,36.4369,36.0841,36.2273,721005.35529889,0
+TWO.US,D,20180405,000000,36.2273,36.5581,36.1208,36.3927,724219.1353781,0
+TWO.US,D,20180406,000000,36.6095,36.9806,36.5765,36.7711,1173834.5347765,0
+TWO.US,D,20180409,000000,36.8924,37.0504,36.6977,36.7198,938517.40951087,0
+TWO.US,D,20180410,000000,36.8924,36.8961,36.5029,36.6977,785019.4017799,0
+TWO.US,D,20180411,000000,36.6719,36.9255,36.6095,36.8153,484909.5524582,0
+TWO.US,D,20180412,000000,36.9144,36.9549,36.4883,36.8153,1179808.3880081,0
+TWO.US,D,20180413,000000,36.8153,36.9144,36.6095,36.6315,1580050.8389589,0
+TWO.US,D,20180416,000000,36.7417,37.0651,36.5029,36.9806,500492.90206989,0
+TWO.US,D,20180417,000000,37.0504,37.1938,36.8924,37.1459,493264.34641918,0
+TWO.US,D,20180418,000000,37.1459,37.4288,37.0284,37.0834,622537.61586007,0
+TWO.US,D,20180419,000000,37.0834,37.2636,36.6977,36.9549,419773.89455219,0
+TWO.US,D,20180420,000000,37.0982,37.1938,36.9623,37.0504,387386.51412497,0
+TWO.US,D,20180423,000000,37.223,37.223,36.8924,37.1459,453930.10600369,0
+TWO.US,D,20180424,000000,37.223,37.3628,36.8336,37.0982,620880.37442186,0
+TWO.US,D,20180425,000000,37.0982,37.3847,36.9144,37.2636,475612.77908887,0
+TWO.US,D,20180426,000000,36.5029,36.8153,35.9187,36.6095,3482219.7153126,0
+TWO.US,D,20180427,000000,36.6719,36.6977,36.1062,36.1539,1042447.3231036,0
+TWO.US,D,20180430,000000,36.176,36.389,35.9885,36.0179,1047213.559278,0
+TWO.US,D,20180501,000000,35.9885,36.0474,35.713,35.9445,519393.18408546,0
+TWO.US,D,20180502,000000,35.9445,36.2017,35.8012,35.9445,629425.41501862,0
+TWO.US,D,20180503,000000,35.9445,36.2972,35.7314,36.2715,596877.18228564,0
+TWO.US,D,20180504,000000,36.3192,36.8153,36.2273,36.7198,546242.72717601,0
+TWO.US,D,20180507,000000,36.7417,36.9475,36.5581,36.8336,530517.03279965,0
+TWO.US,D,20180508,000000,36.9144,37.0834,35.9885,36.0621,854188.34279853,0
+TWO.US,D,20180509,000000,36.1062,36.4369,35.4448,36.4148,1123273.2933221,0
+TWO.US,D,20180510,000000,36.4662,36.7198,36.3192,36.7198,703321.39977162,0
+TWO.US,D,20180511,000000,36.7711,36.9549,36.6315,36.7198,461997.21656834,0
+TWO.US,D,20180514,000000,36.7969,36.8336,36.6719,36.8153,468723.61908167,0
+TWO.US,D,20180515,000000,36.7198,36.8263,36.5765,36.6719,659985.17576158,0
+TWO.US,D,20180516,000000,36.6719,36.7969,36.3707,36.5029,550564.23802436,0
+TWO.US,D,20180517,000000,36.5765,36.6719,36.4369,36.5323,443316.84768827,0
+TWO.US,D,20180518,000000,36.5581,36.6095,36.3927,36.6095,458783.9808286,0
+TWO.US,D,20180521,000000,36.6977,36.9549,36.6095,36.9144,806321.5815935,0
+TWO.US,D,20180522,000000,37.0136,37.0504,36.7198,36.7969,381774.91879359,0
+TWO.US,D,20180523,000000,36.8336,36.9549,36.65,36.6977,419828.05632691,0
+TWO.US,D,20180524,000000,36.6719,36.8153,36.2531,36.2531,904118.96700667,0
+TWO.US,D,20180525,000000,36.2972,36.5323,36.2531,36.4883,473188.2912039,0
+TWO.US,D,20180529,000000,36.4148,36.8336,36.3927,36.8153,1029290.0943952,0
+TWO.US,D,20180530,000000,36.8336,37.1129,36.7198,37.0136,728925.49421358,0
+TWO.US,D,20180531,000000,37.0834,37.2415,36.6095,36.6977,856921.19897869,0
+TWO.US,D,20180601,000000,36.7198,36.8998,36.5323,36.8336,429906.50113828,0
+TWO.US,D,20180604,000000,36.9549,37.1938,36.863,37.1239,812076.33819875,0
+TWO.US,D,20180605,000000,37.1459,37.4435,36.9144,37.2855,1102923.1631967,0
+TWO.US,D,20180606,000000,37.348,37.348,37.0504,37.2415,683683.53780901,0
+TWO.US,D,20180607,000000,37.2415,37.4509,37.1459,37.3113,395921.75661176,0
+TWO.US,D,20180608,000000,37.3628,37.5501,37.348,37.5501,522373.98688249,0
+TWO.US,D,20180611,000000,37.5759,37.6199,37.3958,37.4509,384965.5644464,0
+TWO.US,D,20180612,000000,37.5243,37.5501,37.3113,37.5501,673050.68327363,0
+TWO.US,D,20180613,000000,37.5759,37.5759,37.0982,37.1938,589807.57375265,0
+TWO.US,D,20180614,000000,37.348,37.5759,37.1938,37.5024,409775.1954694,0
+TWO.US,D,20180615,000000,37.3847,37.6199,37.359,37.4288,696481.50248417,0
+TWO.US,D,20180618,000000,37.4288,37.9028,37.4288,37.7853,569600.60490102,0
+TWO.US,D,20180619,000000,37.7374,38.0681,37.7374,37.9689,563280.27961315,0
+TWO.US,D,20180620,000000,38.1195,38.1195,37.7374,37.9506,606183.48159526,0
+TWO.US,D,20180621,000000,38.002,38.0681,37.833,38.002,464475.32188857,0
+TWO.US,D,20180622,000000,38.0681,38.2811,37.9689,38.1822,852415.15705871,0
+TWO.US,D,20180625,000000,38.2557,38.3511,38.0902,38.2811,584318.72696598,0
+TWO.US,D,20180626,000000,38.2811,38.4025,38.002,38.2298,617230.30627805,0
+TWO.US,D,20180627,000000,38.3291,38.3291,37.8036,37.8036,831436.58704476,0
+TWO.US,D,20180628,000000,38.1012,38.5862,37.9322,38.5349,727391.54565953,0
+TWO.US,D,20180629,000000,38.5128,38.6524,38.1602,38.4173,602452.30687422,0
+TWO.US,D,20180702,000000,38.318,38.7148,38.318,38.7148,578233.82848777,0
+TWO.US,D,20180703,000000,38.7148,39.3763,38.5128,39.266,620110.67844761,0
+TWO.US,D,20180705,000000,39.266,39.4128,39.053,39.3394,591337.4397609,0
+TWO.US,D,20180706,000000,39.2881,39.4349,39.1998,39.3615,482146.75760862,0
+TWO.US,D,20180709,000000,39.3615,39.4459,39.0012,39.2881,726192.91020316,0
+TWO.US,D,20180710,000000,39.2881,39.4349,39.075,39.1778,506300.73177093,0
+TWO.US,D,20180711,000000,39.1447,39.3874,39.1447,39.3874,528843.46117811,0
+TWO.US,D,20180712,000000,39.4349,39.4349,38.8141,39.0012,625245.7045955,0
+TWO.US,D,20180713,000000,39.0971,39.1298,38.781,38.8285,486665.86367527,0
+TWO.US,D,20180716,000000,38.8582,38.9278,38.6342,38.7993,706655.2066983,0
+TWO.US,D,20180717,000000,38.8765,39.0012,38.7369,38.8582,630470.27458197,0
+TWO.US,D,20180718,000000,38.8582,38.9134,38.5128,38.5862,539069.69414861,0
+TWO.US,D,20180719,000000,38.6342,38.9792,38.5128,38.7993,454781.18072487,0
+TWO.US,D,20180720,000000,38.8582,38.9278,38.5604,38.7369,504223.80462119,0
+TWO.US,D,20180723,000000,38.6342,38.7369,38.296,38.5128,746376.74462841,0
+TWO.US,D,20180724,000000,38.4356,38.4907,38.1233,38.3142,714534.24798495,0
+TWO.US,D,20180725,000000,38.2446,38.3953,38.094,38.2922,702200.33268607,0
+TWO.US,D,20180726,000000,38.2446,38.5349,38.1712,38.3953,620046.99073265,0
+TWO.US,D,20180727,000000,38.5349,38.5862,38.002,38.1233,1298713.0797137,0
+TWO.US,D,20180730,000000,38.0168,38.5604,37.9102,38.3142,1281341.3028578,0
+TWO.US,D,20180731,000000,38.3142,38.5862,38.002,38.0719,4216391.8252602,0
+TWO.US,D,20180801,000000,38.0499,38.1453,37.506,38.002,1473034.2485473,0
+TWO.US,D,20180802,000000,37.9506,38.3291,37.9395,38.0499,850053.54037958,0
+TWO.US,D,20180803,000000,38.0719,38.094,37.359,37.4582,1239812.2858028,0
+TWO.US,D,20180806,000000,37.3076,37.359,36.5507,36.5985,2079543.5172999,0
+TWO.US,D,20180807,000000,36.7198,36.819,35.5697,36.1025,3320727.2663327,0
+TWO.US,D,20180808,000000,36.6903,37.2341,36.5985,37.1386,1296495.985157,0
+TWO.US,D,20180809,000000,37.1129,37.5243,37.1129,37.4582,794798.18772719,0
+TWO.US,D,20180810,000000,37.5243,37.8587,37.4068,37.6493,990329.81517799,0
+TWO.US,D,20180813,000000,37.6309,37.7522,37.4326,37.7044,779067.59429584,0
+TWO.US,D,20180814,000000,37.5832,37.8587,37.5832,37.6493,770285.49387108,0
+TWO.US,D,20180815,000000,37.7522,37.9616,37.6824,37.8955,1077713.7148518,0
+TWO.US,D,20180816,000000,37.9506,38.2446,37.9285,38.2446,819117.91325033,0
+TWO.US,D,20180817,000000,38.3142,38.4173,38.215,38.3401,618756.6340799,0
+TWO.US,D,20180820,000000,38.3401,38.5349,38.2922,38.3622,581944.31830989,0
+TWO.US,D,20180821,000000,38.4356,38.5349,38.3622,38.4356,454496.76336521,0
+TWO.US,D,20180822,000000,38.4907,38.5349,38.0719,38.094,555728.38633252,0
+TWO.US,D,20180823,000000,38.1453,38.2922,38.0168,38.0719,601471.13502587,0
+TWO.US,D,20180824,000000,38.0719,38.1453,38.0093,38.1453,544618.96261365,0
+TWO.US,D,20180827,000000,38.1933,38.4356,38.094,38.2446,625720.36859095,0
+TWO.US,D,20180828,000000,38.3401,38.4173,38.1453,38.2446,545535.63023784,0
+TWO.US,D,20180829,000000,38.2446,38.3622,38.215,38.2667,430649.25231006,0
+TWO.US,D,20180830,000000,38.3142,38.4356,38.2446,38.3142,302667.7003705,0
+TWO.US,D,20180831,000000,38.3401,38.4687,38.2922,38.3622,799358.93576133,0
+TWO.US,D,20180904,000000,38.3142,38.6558,38.3142,38.3622,722980.49097257,0
+TWO.US,D,20180905,000000,38.3953,38.7407,38.3953,38.7186,628749.61759853,0
+TWO.US,D,20180906,000000,38.7589,39.0271,38.7186,38.9575,663749.5551887,0
+TWO.US,D,20180907,000000,38.9316,39.0271,38.4356,38.5349,700830.50247449,0
+TWO.US,D,20180910,000000,38.6193,38.9575,38.6193,38.781,684692.19879931,0
+TWO.US,D,20180911,000000,38.6193,38.8765,38.6193,38.6558,388435.45623416,0
+TWO.US,D,20180912,000000,38.5349,38.5604,38.1933,38.4356,650489.44632534,0
+TWO.US,D,20180913,000000,38.5128,38.6558,38.3622,38.5349,502739.66312628,0
+TWO.US,D,20180914,000000,38.5128,38.5273,38.0168,38.1453,780739.53289903,0
+TWO.US,D,20180917,000000,37.8587,37.8772,37.3847,37.7743,1415260.7816256,0
+TWO.US,D,20180918,000000,37.7963,37.7963,37.4326,37.4326,1263724.8454216,0
+TWO.US,D,20180919,000000,37.4326,37.484,37.0394,37.1386,1041182.0060653,0
+TWO.US,D,20180920,000000,37.1386,37.2599,36.8373,37.2599,962075.87632113,0
+TWO.US,D,20180921,000000,37.2855,37.6493,37.2855,37.4326,3655734.9895987,0
+TWO.US,D,20180924,000000,37.5574,37.7228,37.3847,37.484,724503.00839829,0
+TWO.US,D,20180925,000000,37.6824,37.7228,37.2599,37.4068,776137.68723684,0
+TWO.US,D,20180926,000000,37.4582,37.5134,37.0909,37.0909,654850.96612287,0
+TWO.US,D,20180927,000000,37.1386,37.2855,36.9916,36.9916,857122.33240336,0
+TWO.US,D,20180928,000000,37.223,37.5428,37.1422,37.4435,781897.07072736,0
+TWO.US,D,20181001,000000,37.4693,37.5722,37.1643,37.4693,671461.48426594,0
+TWO.US,D,20181002,000000,37.4693,37.7705,37.3186,37.4178,643371.93592128,0
+TWO.US,D,20181003,000000,37.4693,37.5722,36.9916,37.223,713882.94583982,0
+TWO.US,D,20181004,000000,37.1643,37.223,36.4919,36.6903,970868.31919531,0
+TWO.US,D,20181005,000000,36.6169,36.7198,36.4258,36.4662,734745.0272127,0
+TWO.US,D,20181008,000000,36.4111,36.8961,36.4111,36.863,561808.93009519,0
+TWO.US,D,20181009,000000,36.7932,37.0945,36.5654,36.7675,642389.67539403,0
+TWO.US,D,20181010,000000,36.8336,37.0688,36.3707,36.3854,692029.8945086,0
+TWO.US,D,20181011,000000,36.3707,36.4919,35.7351,35.8122,924656.34990099,0
+TWO.US,D,20181012,000000,36.2421,36.3413,35.4926,35.6395,1000292.043518,0
+TWO.US,D,20181015,000000,35.6873,36.1502,35.6101,35.882,416419.67489637,0
+TWO.US,D,20181016,000000,35.9335,36.3413,35.8122,36.2641,459434.46646456,0
+TWO.US,D,20181017,000000,36.2421,36.6426,36.2421,36.4662,558306.37794078,0
+TWO.US,D,20181018,000000,36.5104,36.6315,36.1833,36.3156,584760.18625531,0
+TWO.US,D,20181019,000000,36.2641,36.4331,36.0841,36.1429,534592.23004946,0
+TWO.US,D,20181022,000000,36.2641,36.5029,36.1429,36.2127,627560.23591271,0
+TWO.US,D,20181023,000000,36.1135,36.2862,35.9335,36.0179,677130.77957842,0
+TWO.US,D,20181024,000000,35.9849,36.5397,35.9335,36.1612,779799.18650899,0
+TWO.US,D,20181025,000000,36.2862,36.6646,36.0731,36.4662,594873.74096084,0
+TWO.US,D,20181026,000000,36.3707,36.5104,35.9629,36.2127,637896.69762068,0
+TWO.US,D,20181029,000000,36.6169,36.8336,36.2421,36.4919,616989.70824366,0
+TWO.US,D,20181030,000000,36.4662,36.9586,36.4038,36.863,997589.12600729,0
+TWO.US,D,20181031,000000,36.863,37.1422,36.5875,36.8336,623899.28098001,0
+TWO.US,D,20181101,000000,36.863,37.0688,36.7381,36.9402,1080575.8516499,0
+TWO.US,D,20181102,000000,37.1129,37.223,36.6903,36.9402,484447.40827,0
+TWO.US,D,20181105,000000,37.0394,37.2636,36.9402,37.0136,569279.17245915,0
+TWO.US,D,20181106,000000,36.9586,37.2636,36.8336,37.0945,638058.09426594,0
+TWO.US,D,20181107,000000,36.7381,36.9916,35.6873,35.9077,1549489.4451977,0
+TWO.US,D,20181108,000000,35.8379,36.0621,35.4741,35.8122,865136.91421163,0
+TWO.US,D,20181109,000000,35.8379,36.2641,35.8122,36.2641,839079.38501256,0
+TWO.US,D,20181112,000000,36.2421,36.4809,35.8122,35.8379,540127.34568892,0
+TWO.US,D,20181113,000000,35.8379,36.2421,35.8233,35.9077,552111.52289481,0
+TWO.US,D,20181114,000000,36.0621,36.0621,35.7865,36.0621,716250.0059134,0
+TWO.US,D,20181115,000000,35.7865,35.9077,35.6101,35.7865,1017734.0401623,0
+TWO.US,D,20181116,000000,35.713,35.9335,35.5624,35.9335,693838.73448204,0
+TWO.US,D,20181119,000000,36.0179,36.1135,35.6579,35.7644,527061.83817688,0
+TWO.US,D,20181120,000000,35.7351,35.8122,35.364,35.408,927758.26822438,0
+TWO.US,D,20181121,000000,35.364,35.5072,35.1582,35.2832,647066.09556008,0
+TWO.US,D,20181123,000000,35.364,35.5366,35.2391,35.3051,286001.93177382,0
+TWO.US,D,20181126,000000,35.364,35.6101,35.364,35.408,645392.79610827,0
+TWO.US,D,20181127,000000,35.3897,35.6101,35.1288,35.2647,773492.74187694,0
+TWO.US,D,20181128,000000,35.2391,35.5624,35.037,35.5624,845945.68276308,0
+TWO.US,D,20181129,000000,35.5072,36.0841,35.4595,35.9335,732370.89072635,0
+TWO.US,D,20181130,000000,35.8379,36.1429,35.5881,36.0621,701652.72720511,0
+TWO.US,D,20181203,000000,36.1135,36.2641,35.9077,36.1135,589363.12059639,0
+TWO.US,D,20181204,000000,36.1429,36.3156,35.408,35.5072,1038591.7668196,0
+TWO.US,D,20181206,000000,35.4301,36.2421,35.2391,36.2127,1148787.0274163,0
+TWO.US,D,20181207,000000,36.1612,36.2641,35.8637,36.1833,659454.44480337,0
+TWO.US,D,20181210,000000,36.1429,36.2127,35.6873,35.7351,1021291.5706006,0
+TWO.US,D,20181211,000000,35.8637,36.1282,35.6395,35.8122,935676.22978131,0
+TWO.US,D,20181212,000000,35.9335,36.0841,35.5366,35.5366,713105.08477391,0
+TWO.US,D,20181213,000000,35.5624,35.713,35.4705,35.6579,499964.07629975,0
+TWO.US,D,20181214,000000,35.5845,35.882,35.4301,35.5845,369466.04310917,0
+TWO.US,D,20181217,000000,35.5845,35.8379,34.5795,34.5795,1314292.6189493,0
+TWO.US,D,20181218,000000,34.8073,35.2391,34.5795,34.786,1054491.6498181,0
+TWO.US,D,20181219,000000,34.786,34.9965,34.4549,34.6045,1410284.158256,0
+TWO.US,D,20181220,000000,34.6045,34.6401,33.0051,33.2333,1677908.3738807,0
+TWO.US,D,20181221,000000,33.2333,33.6801,32.953,33.1297,2252861.7407073,0
+TWO.US,D,20181224,000000,31.8493,33.1088,31.6744,31.8493,1001333.0927052,0
+TWO.US,D,20181226,000000,31.9745,33.3755,31.925,33.3579,1256009.6503077,0
+TWO.US,D,20181227,000000,33.1088,33.5312,32.4364,33.4791,1078098.5628389,0
+TWO.US,D,20181228,000000,33.6353,34.1559,33.6353,33.9953,949864.43739722,0
+TWO.US,D,20181231,000000,33.9953,34.1022,33.1954,33.3755,1208856.7902839,0
+TWO.US,D,20190102,000000,33.2715,33.8745,32.9357,33.7664,643162.90957468,0
+TWO.US,D,20190103,000000,33.7664,34.5689,33.7664,34.4157,727757.61393584,0
+TWO.US,D,20190104,000000,34.4443,35.048,34.4443,34.9378,948969.27118106,0
+TWO.US,D,20190107,000000,34.9855,35.7167,34.912,35.4852,789514.82908074,0
+TWO.US,D,20190108,000000,35.6101,35.6248,35.1949,35.533,793793.06494329,0
+TWO.US,D,20190109,000000,35.6395,35.7167,35.3199,35.691,610087.75625956,0
+TWO.US,D,20190110,000000,35.7387,35.882,35.6101,35.7939,575494.98457371,0
+TWO.US,D,20190111,000000,35.8968,36.1796,35.8452,36.1796,363976.65198302,0
+TWO.US,D,20190114,000000,36.1356,36.4883,36.1025,36.2641,313830.46935495,0
+TWO.US,D,20190115,000000,36.389,36.4148,36.165,36.3413,514019.19292151,0
+TWO.US,D,20190116,000000,36.4405,36.6021,36.1356,36.6021,478677.41016031,0
+TWO.US,D,20190117,000000,36.5471,36.7271,36.4148,36.6021,501401.13243273,0
+TWO.US,D,20190118,000000,36.7271,36.8888,36.6279,36.7271,421301.85537237,0
+TWO.US,D,20190122,000000,36.7271,36.9365,36.5765,36.8888,412515.9445715,0
+TWO.US,D,20190123,000000,36.9586,37.1974,36.83,37.0982,644527.0242221,0
+TWO.US,D,20190124,000000,37.1422,37.5611,37.0136,37.4032,536301.72807431,0
+TWO.US,D,20190125,000000,37.484,37.6897,37.4582,37.664,514142.21363594,0
+TWO.US,D,20190128,000000,37.7705,37.7705,37.3921,37.4288,748279.48315599,0
+TWO.US,D,20190129,000000,37.484,37.7926,37.348,37.7705,947875.42106771,0
+TWO.US,D,20190130,000000,37.7926,37.8955,37.664,37.7412,547071.21181024,0
+TWO.US,D,20190131,000000,37.6897,37.9873,37.6383,37.9285,901693.93478225,0
+TWO.US,D,20190201,000000,38.0278,38.0791,37.6897,38.0533,951522.76751432,0
+TWO.US,D,20190204,000000,38.0533,38.2591,37.822,38.2591,640992.35604047,0
+TWO.US,D,20190205,000000,38.2887,38.3363,37.9726,38.1602,715957.69563181,0
+TWO.US,D,20190206,000000,38.1084,38.1822,37.8955,38.1084,1187573.9345205,0
+TWO.US,D,20190207,000000,36.4956,37.3553,36.389,36.7822,1850539.6409095,0
+TWO.US,D,20190208,000000,36.7822,36.9107,36.6903,36.7528,662418.37307765,0
+TWO.US,D,20190211,000000,36.8888,36.9107,36.1025,36.4148,1366158.0977123,0
+TWO.US,D,20190212,000000,36.3707,36.7711,36.3156,36.3707,1191182.9050364,0
+TWO.US,D,20190213,000000,36.3156,36.389,35.8196,36.1539,1123140.202328,0
+TWO.US,D,20190214,000000,36.029,36.1796,35.8747,35.9518,1054335.968737,0
+TWO.US,D,20190215,000000,35.9702,36.1356,35.8452,36.1025,1028409.8975138,0
+TWO.US,D,20190219,000000,36.1356,36.1356,35.8747,36.051,931595.04479761,0
+TWO.US,D,20190220,000000,35.9518,36.0033,35.7718,35.8968,1057283.566828,0
+TWO.US,D,20190221,000000,35.8747,35.9445,35.522,35.8452,909365.3105709,0
+TWO.US,D,20190222,000000,36.1356,36.2641,35.9518,36.1539,810386.7085636,0
+TWO.US,D,20190225,000000,36.2862,36.2862,36.029,36.1539,660886.87405107,0
+TWO.US,D,20190226,000000,36.2862,36.2862,36.051,36.0767,484575.05586967,0
+TWO.US,D,20190227,000000,36.1356,36.1356,35.7387,36.0033,489992.86635888,0
+TWO.US,D,20190228,000000,36.0033,36.2054,35.8452,36.051,579072.38340172,0
+TWO.US,D,20190301,000000,36.1539,36.1796,35.7718,36.0767,704760.9054321,0
+TWO.US,D,20190304,000000,36.1796,36.1796,35.8747,36.0767,607626.79763184,0
+TWO.US,D,20190305,000000,36.051,36.1356,35.8452,36.0033,523380.74268475,0
+TWO.US,D,20190306,000000,36.0767,36.0952,35.9224,36.029,612066.70230933,0
+TWO.US,D,20190307,000000,35.8747,36.2054,35.8452,36.0767,961384.56522685,0
+TWO.US,D,20190308,000000,36.051,36.2054,36.0033,36.1356,1046362.4845568,0
+TWO.US,D,20190311,000000,36.3156,36.4736,36.165,36.4148,1001423.453053,0
+TWO.US,D,20190312,000000,36.4405,36.6021,36.389,36.4736,893305.11960602,0
+TWO.US,D,20190313,000000,36.5471,36.83,36.4883,36.6021,608529.85676994,0
+TWO.US,D,20190314,000000,36.6719,36.874,36.5471,36.7271,669008.41856018,0
+TWO.US,D,20190315,000000,36.7271,36.9107,36.5838,36.8888,1103575.8261903,0
+TWO.US,D,20190318,000000,36.9107,37.1055,36.8594,37.0688,737156.450951,0
+TWO.US,D,20190319,000000,36.2641,36.4148,36.1539,36.2641,8851035.8441559,0
+TWO.US,D,20190320,000000,36.3413,36.5471,36.2384,36.2641,1836249.6418175,0
+TWO.US,D,20190321,000000,36.4148,36.5213,36.1796,36.2054,1444467.8588494,0
+TWO.US,D,20190322,000000,36.2641,36.2862,35.8747,35.8747,1834215.7174838,0
+TWO.US,D,20190325,000000,35.9702,36.1025,35.8196,35.8452,1426030.5375312,0
+TWO.US,D,20190326,000000,36.029,36.1796,35.9518,36.0767,1234436.9337903,0
+TWO.US,D,20190327,000000,36.1796,36.2641,36.0033,36.0033,1235358.5004695,0
+TWO.US,D,20190328,000000,36.1429,36.5104,36.1025,36.4,1546738.3536462,0
+TWO.US,D,20190329,000000,36.5397,36.5948,36.2679,36.4,1255441.9042673,0
+TWO.US,D,20190401,000000,36.4,36.8079,36.4,36.7528,960390.87357126,0
+TWO.US,D,20190402,000000,36.6977,36.9438,36.5104,36.6977,1326941.7067865,0
+TWO.US,D,20190403,000000,36.6977,36.7859,36.3229,36.3817,978581.06478174,0
+TWO.US,D,20190404,000000,36.5104,36.5104,36.2972,36.5104,873881.72738446,0
+TWO.US,D,20190405,000000,36.5397,36.5507,36.2972,36.4295,1078894.931446,0
+TWO.US,D,20190408,000000,36.3817,36.4588,36.2972,36.3817,1084443.3834018,0
+TWO.US,D,20190409,000000,36.356,36.5104,36.2972,36.3229,728240.98736239,0
+TWO.US,D,20190410,000000,36.3229,36.4883,36.2458,36.4295,1071343.5825047,0
+TWO.US,D,20190411,000000,36.4588,36.6463,36.4442,36.5654,782830.0685349,0
+TWO.US,D,20190412,000000,36.6977,36.6977,36.3229,36.5654,827176.31438386,0
+TWO.US,D,20190415,000000,36.5397,36.5654,36.356,36.4295,518587.83387761,0
+TWO.US,D,20190416,000000,36.4588,36.6463,36.4295,36.6242,609422.84562833,0
+TWO.US,D,20190417,000000,36.6463,36.9438,36.4588,36.863,708690.49188057,0
+TWO.US,D,20190418,000000,36.9182,37.0136,36.7822,36.863,705014.56761315,0
+TWO.US,D,20190422,000000,36.863,37.0136,36.8079,36.9659,556796.9246617,0
+TWO.US,D,20190423,000000,36.863,37.2378,36.83,37.2157,806720.85457591,0
+TWO.US,D,20190424,000000,37.2157,37.5097,37.1827,37.3517,838777.27662097,0
+TWO.US,D,20190425,000000,37.3223,37.3517,36.7528,36.7528,877885.07182764,0
+TWO.US,D,20190426,000000,37.0504,37.1827,36.9182,37.0834,704827.04267459,0
+TWO.US,D,20190429,000000,37.1276,37.2378,37.0173,37.1276,913469.35781128,0
+TWO.US,D,20190430,000000,37.1276,37.3223,36.9182,37.2892,957404.62737978,0
+TWO.US,D,20190501,000000,37.3517,37.5097,37.1276,37.157,680328.22947429,0
+TWO.US,D,20190502,000000,36.999,37.0173,36.5948,36.6463,1227371.9521426,0
+TWO.US,D,20190503,000000,36.8079,36.863,36.5397,36.7271,1610906.1760202,0
+TWO.US,D,20190506,000000,36.4588,36.83,36.4295,36.5654,1325697.6189865,0
+TWO.US,D,20190507,000000,36.5397,36.5948,36.1429,36.2972,1646943.3524216,0
+TWO.US,D,20190508,000000,36.9438,36.9438,36.1612,36.2164,1870198.1877709,0
+TWO.US,D,20190509,000000,36.0547,36.0804,35.4631,35.8379,1485599.2359403,0
+TWO.US,D,20190510,000000,35.6506,36.1429,35.6395,36.1429,775504.89263283,0
+TWO.US,D,20190513,000000,35.8379,36.0804,35.5183,35.5697,900692.62237446,0
+TWO.US,D,20190514,000000,35.5991,35.8122,35.5845,35.6799,812728.456853,0
+TWO.US,D,20190515,000000,35.6248,35.7314,35.5366,35.6248,767893.39418306,0
+TWO.US,D,20190516,000000,35.6248,35.9702,35.5955,35.9187,793483.06362973,0
+TWO.US,D,20190517,000000,35.8122,35.8931,35.2758,35.2758,1074570.1545609,0
+TWO.US,D,20190520,000000,35.2501,35.2978,34.7897,34.8179,1838806.1320177,0
+TWO.US,D,20190521,000000,34.9524,34.9782,34.7398,34.7398,1041189.8989872,0
+TWO.US,D,20190522,000000,34.6328,34.7398,34.5726,34.6578,693812.334019,0
+TWO.US,D,20190523,000000,34.4443,34.6328,34.3088,34.5726,1150446.718382,0
+TWO.US,D,20190524,000000,34.6578,34.7897,34.6328,34.7398,444491.26003937,0
+TWO.US,D,20190528,000000,34.7398,34.7897,34.2235,34.2485,1072137.773754,0
+TWO.US,D,20190529,000000,34.1735,34.2235,33.8531,33.9597,1189962.7681719,0
+TWO.US,D,20190530,000000,33.9244,34.0383,33.2575,33.3685,1314572.137254,0
+TWO.US,D,20190531,000000,33.1433,33.154,32.4331,32.8787,1895847.190217,0
+TWO.US,D,20190603,000000,32.8787,33.5416,32.8582,33.424,1004398.2681161,0
+TWO.US,D,20190604,000000,33.6316,33.6903,33.1745,33.5523,1340626.9447558,0
+TWO.US,D,20190605,000000,33.6629,33.7664,33.126,33.2333,1044510.3695976,0
+TWO.US,D,20190606,000000,33.3097,33.5276,33.0984,33.3924,889866.52733631,0
+TWO.US,D,20190607,000000,33.3924,33.4964,33.0397,33.2818,735602.90617694,0
+TWO.US,D,20190610,000000,33.3097,33.4964,32.885,33.3373,943433.33903244,0
+TWO.US,D,20190611,000000,33.5523,33.5523,33.2025,33.3685,832402.7895584,0
+TWO.US,D,20190612,000000,33.3685,33.7043,33.3373,33.6316,1193236.9699294,0
+TWO.US,D,20190613,000000,33.6316,34.0383,33.5523,33.9597,984564.44395357,0
+TWO.US,D,20190614,000000,33.8995,34.1166,33.8814,34.0916,1147339.9010036,0
+TWO.US,D,20190617,000000,34.1166,34.2485,33.8186,33.8995,1536326.7730949,0
+TWO.US,D,20190618,000000,34.1452,34.3337,33.8531,33.8531,885578.22119406,0
+TWO.US,D,20190619,000000,34.0064,34.1166,33.8814,34.0064,759012.22397943,0
+TWO.US,D,20190620,000000,34.0064,34.2485,33.8995,34.0383,1349858.9417313,0
+TWO.US,D,20190621,000000,34.0633,34.4443,33.9597,34.2235,2206372.4304662,0
+TWO.US,D,20190624,000000,34.3088,34.6578,34.1309,34.3088,1946386.1137542,0
+TWO.US,D,20190625,000000,34.3873,34.5226,34.1985,34.1985,1235130.1500726,0
+TWO.US,D,20190626,000000,34.2485,34.4157,34.1166,34.1166,1475843.5844194,0
+TWO.US,D,20190627,000000,34.2768,34.7647,34.1309,34.6328,1678877.5702613,0
+TWO.US,D,20190628,000000,34.8503,35.2134,34.6328,35.1803,2374450.8423827,0
+TWO.US,D,20190701,000000,35.4043,35.4264,35.0443,35.2464,1125326.8138758,0
+TWO.US,D,20190702,000000,35.1251,35.3345,34.7717,35.0186,1487219.1901265,0
+TWO.US,D,20190703,000000,34.9378,35.2684,34.912,35.2684,805495.81865648,0
+TWO.US,D,20190705,000000,35.2684,35.533,34.9892,35.4631,743719.55163102,0
+TWO.US,D,20190708,000000,35.3824,35.7387,35.2684,35.5697,1287711.4352048,0
+TWO.US,D,20190709,000000,35.5183,35.8783,35.4962,35.7718,992402.38761219,0
+TWO.US,D,20190710,000000,35.8233,36.209,35.7718,35.8783,1201229.7781599,0
+TWO.US,D,20190711,000000,35.9629,36.2458,35.8233,36.1796,1098482.1698402,0
+TWO.US,D,20190712,000000,36.2679,36.5177,36.209,36.4625,1055614.8942614,0
+TWO.US,D,20190715,000000,36.3817,36.7711,36.3817,36.4331,837325.25115328,0
+TWO.US,D,20190716,000000,36.4625,36.6315,36.3229,36.4919,1135486.3652644,0
+TWO.US,D,20190717,000000,36.4331,36.7711,36.4331,36.5727,1345896.4227464,0
+TWO.US,D,20190718,000000,36.5177,36.7381,36.4919,36.6315,730491.8309646,0
+TWO.US,D,20190719,000000,36.6058,36.8484,36.5727,36.6315,857023.53479422,0
+TWO.US,D,20190722,000000,36.683,37.0431,36.5875,36.988,988940.6609161,0
+TWO.US,D,20190723,000000,37.0431,37.1827,36.988,37.0982,764481.74671585,0
+TWO.US,D,20190724,000000,37.0431,37.4032,37.0173,37.3553,1110140.0155493,0
+TWO.US,D,20190725,000000,37.2929,37.3553,36.7822,36.9071,863492.7369201,0
+TWO.US,D,20190726,000000,37.1276,37.1827,36.9071,37.1276,594390.36753429,0
+TWO.US,D,20190729,000000,37.3259,37.4326,37.0982,37.1276,837606.94681572,0
+TWO.US,D,20190730,000000,37.0761,37.4876,37.0173,37.4032,858609.4677652,0
+TWO.US,D,20190731,000000,37.4032,37.6272,37.0761,37.3774,798502.96198516,0
+TWO.US,D,20190801,000000,37.4032,37.5134,36.8484,37.0431,700046.92584438,0
+TWO.US,D,20190802,000000,36.7969,37.0982,36.6058,36.9365,704167.84760754,0
+TWO.US,D,20190805,000000,36.5727,36.7711,35.6837,35.9885,1371831.7477402,0
+TWO.US,D,20190806,000000,36.356,36.7381,36.1025,36.683,1211929.8586168,0
+TWO.US,D,20190807,000000,36.1025,37.0173,35.8526,36.7381,1407369.2205317,0
+TWO.US,D,20190808,000000,36.7932,37.686,36.7124,37.6272,950307.52970487,0
+TWO.US,D,20190809,000000,37.4656,37.5978,37.2011,37.4326,837510.05439463,0
+TWO.US,D,20190812,000000,37.3553,37.3553,36.9586,36.988,656676.13627963,0
+TWO.US,D,20190813,000000,37.1276,37.2378,36.8814,36.988,670118.3266871,0
+TWO.US,D,20190814,000000,36.7381,36.7711,36.2458,36.2679,990597.35801487,0
+TWO.US,D,20190815,000000,36.2458,36.6536,36.0253,36.1319,816430.23724405,0
+TWO.US,D,20190816,000000,36.5471,37.0173,36.4,36.8814,702395.47837685,0
+TWO.US,D,20190819,000000,37.0761,37.3774,36.7969,37.3259,589970.87558594,0
+TWO.US,D,20190820,000000,37.4032,37.4032,37.0173,37.0173,309283.05763719,0
+TWO.US,D,20190821,000000,37.0761,37.2378,36.9071,36.9365,487650.84589976,0
+TWO.US,D,20190822,000000,36.9365,37.0982,36.7969,37.0173,412394.01253599,0
+TWO.US,D,20190823,000000,37.2157,37.2157,36.2935,36.3817,531638.37205491,0
+TWO.US,D,20190826,000000,36.5177,36.7711,36.2935,36.6058,522658.13207243,0
+TWO.US,D,20190827,000000,36.7711,36.7711,35.7387,35.8233,821608.81054747,0
+TWO.US,D,20190828,000000,35.6837,35.7387,35.1031,35.3162,1025866.74363,0
+TWO.US,D,20190829,000000,35.4962,35.5403,34.6827,35.0186,903853.05718812,0
+TWO.US,D,20190830,000000,35.0443,35.1803,34.8503,35.0701,1386139.710034,0
+TWO.US,D,20190903,000000,34.8217,35.2684,34.7254,35.1582,636933.21680427,0
+TWO.US,D,20190904,000000,35.353,35.5183,35.2684,35.4043,628452.68043166,0
+TWO.US,D,20190905,000000,35.5403,36.356,35.5183,36.1796,765450.12658727,0
+TWO.US,D,20190906,000000,36.2679,36.356,35.8526,36.2458,637003.43659259,0
+TWO.US,D,20190909,000000,36.3817,36.683,36.2679,36.5177,570625.32390492,0
+TWO.US,D,20190910,000000,36.4331,37.0173,36.3817,36.9586,811311.54127948,0
+TWO.US,D,20190911,000000,37.0431,37.3553,36.8924,37.3553,762232.53613197,0
+TWO.US,D,20190912,000000,37.3553,37.3553,36.8484,36.8814,542086.42334898,0
+TWO.US,D,20190913,000000,36.9365,37.2378,36.8226,37.1276,475377.35227919,0
+TWO.US,D,20190916,000000,37.0982,37.1276,36.5471,37.0982,630668.41413971,0
+TWO.US,D,20190917,000000,36.988,37.2157,36.7969,37.1532,376543.00022464,0
+TWO.US,D,20190918,000000,37.2157,37.4326,37.0614,37.3259,324586.07243505,0
+TWO.US,D,20190919,000000,37.3553,37.5978,37.2378,37.3259,531854.74698404,0
+TWO.US,D,20190920,000000,37.4032,37.6566,37.2378,37.2929,1155536.0200166,0
+TWO.US,D,20190923,000000,37.3259,38.0461,37.3259,37.8808,539735.42128901,0
+TWO.US,D,20190924,000000,37.9873,38.2226,37.5759,37.5759,744769.31024936,0
+TWO.US,D,20190925,000000,37.6272,38.1305,37.6272,37.7926,608299.05684557,0
+TWO.US,D,20190926,000000,38.0974,38.0974,37.6566,37.822,503352.86151029,0
+TWO.US,D,20190927,000000,37.9947,38.0533,37.5097,37.6493,575444.90534484,0
+TWO.US,D,20190930,000000,37.5905,37.6824,37.2745,37.5648,530664.54878905,0
+TWO.US,D,20191001,000000,37.6824,37.822,37.0834,37.2268,552474.86947391,0
+TWO.US,D,20191002,000000,37.0504,37.1938,36.6463,37.1607,644218.6559269,0
+TWO.US,D,20191003,000000,37.3921,37.7632,37.1349,37.7374,609402.9772386,0
+TWO.US,D,20191004,000000,37.7632,37.8808,37.517,37.822,448353.34839673,0
+TWO.US,D,20191007,000000,37.7632,38.0168,37.6824,37.822,387506.26880273,0
+TWO.US,D,20191008,000000,37.6493,37.822,37.4766,37.5097,478953.11808887,0
+TWO.US,D,20191009,000000,37.6493,38.1084,37.6236,38.0791,897574.10169801,0
+TWO.US,D,20191010,000000,38.0791,38.4207,37.9653,38.3329,598249.46202471,0
+TWO.US,D,20191011,000000,38.6342,38.8213,38.2811,38.4207,780003.31380059,0
+TWO.US,D,20191014,000000,38.3656,38.3656,37.9653,38.1381,390439.44189839,0
+TWO.US,D,20191015,000000,38.2188,38.5973,38.1712,38.2811,454877.5288065,0
+TWO.US,D,20191016,000000,38.2519,38.4687,38.2336,38.3656,346532.20581125,0
+TWO.US,D,20191017,000000,38.4835,38.6342,38.3511,38.6342,377383.73249636,0
+TWO.US,D,20191018,000000,38.5349,38.8582,38.509,38.7479,365880.75135923,0
+TWO.US,D,20191021,000000,38.7662,39.185,38.711,39.1374,415347.05402136,0
+TWO.US,D,20191022,000000,39.1374,39.4421,38.994,39.3687,604713.22075618,0
+TWO.US,D,20191023,000000,39.4239,39.7141,39.2805,39.7141,582157.97154178,0
+TWO.US,D,20191024,000000,39.74,39.74,39.2512,39.3356,504981.52512765,0
+TWO.US,D,20191025,000000,39.2805,39.3687,38.9681,38.994,444721.24345461,0
+TWO.US,D,20191028,000000,39.1043,39.266,39.0233,39.2219,598376.02094553,0
+TWO.US,D,20191029,000000,39.0564,39.7252,38.994,39.7141,795362.66773094,0
+TWO.US,D,20191030,000000,39.5966,39.5966,38.994,39.0823,716304.98419729,0
+TWO.US,D,20191031,000000,39.1705,39.681,38.983,39.681,709872.25281418,0
+TWO.US,D,20191101,000000,39.74,39.9713,39.468,39.6224,736664.09592361,0
+TWO.US,D,20191104,000000,39.74,39.9089,39.6517,39.681,402968.50288805,0
+TWO.US,D,20191105,000000,39.6517,39.7655,39.3356,39.5083,991812.32365457,0
+TWO.US,D,20191106,000000,39.1043,40.7393,38.9096,40.5776,1779145.7124122,0
+TWO.US,D,20191107,000000,40.6035,40.8276,40.166,40.8276,846147.90486665,0
+TWO.US,D,20191108,000000,40.8276,41.3088,40.7724,41.3088,680717.97651642,0
+TWO.US,D,20191111,000000,41.3419,41.4301,40.912,41.0003,531702.33193962,0
+TWO.US,D,20191112,000000,41.0554,41.4815,40.8861,41.0809,865636.07348208,0
+TWO.US,D,20191113,000000,41.0809,41.195,40.8276,40.8276,674932.46473258,0
+TWO.US,D,20191114,000000,41.0809,41.2536,40.618,41.173,589768.10914294,0
+TWO.US,D,20191115,000000,41.0809,41.2867,40.9523,41.0809,618185.6220028,0
+TWO.US,D,20191118,000000,41.0554,41.4666,41.0003,41.3419,796778.4946256,0
+TWO.US,D,20191119,000000,41.3088,41.5439,41.173,41.195,871418.86356869,0
+TWO.US,D,20191120,000000,41.195,41.3088,40.9379,41.0809,894192.12073053,0
+TWO.US,D,20191121,000000,41.114,41.2536,40.9379,41.0003,578792.32075762,0
+TWO.US,D,20191122,000000,41.0554,41.3419,40.923,41.2316,299406.83492937,0
+TWO.US,D,20191125,000000,41.2536,41.3567,41.1399,41.2536,399353.00029895,0
+TWO.US,D,20191126,000000,41.2536,41.4335,41.195,41.3712,377879.62573012,0
+TWO.US,D,20191127,000000,41.4522,41.5146,41.3419,41.4815,390244.29620761,0
+TWO.US,D,20191129,000000,41.4815,41.658,41.4301,41.599,203250.36077109,0
+TWO.US,D,20191202,000000,41.8562,42.1685,41.6835,41.882,654068.20600195,0
+TWO.US,D,20191203,000000,42.0547,42.0913,41.7386,41.9958,555813.57545557,0
+TWO.US,D,20191204,000000,41.9958,42.1685,41.8562,41.9113,553349.07862145,0
+TWO.US,D,20191205,000000,41.9444,42.073,41.8562,41.9113,399907.41002298,0
+TWO.US,D,20191206,000000,42.0251,42.2016,41.9444,41.9958,446282.40898089,0
+TWO.US,D,20191209,000000,42.1099,42.4184,42.1061,42.2567,607323.60056135,0
+TWO.US,D,20191210,000000,42.2567,42.3119,42.0547,42.0913,424191.48131249,0
+TWO.US,D,20191211,000000,41.9737,42.073,41.8562,41.9958,533513.0771011,0
+TWO.US,D,20191212,000000,42.0251,42.2529,41.9737,42.0547,465674.77385411,0
+TWO.US,D,20191213,000000,42.0547,42.5101,41.9737,42.5101,479986.00218444,0
+TWO.US,D,20191216,000000,42.3705,42.4332,41.9737,42.0547,702633.89905348,0
+TWO.US,D,20191217,000000,42.2236,42.7638,42.1099,42.7197,853187.57473015,0
+TWO.US,D,20191218,000000,42.8003,42.9145,42.7456,42.8593,637024.39366118,0
+TWO.US,D,20191219,000000,42.8334,43.1754,42.7456,42.8593,498153.05896853,0
+TWO.US,D,20191220,000000,42.9476,43.1164,42.8003,42.9145,903331.30783075,0
+TWO.US,D,20191223,000000,42.9989,43.0834,42.7456,42.7456,520317.20029219,0
+TWO.US,D,20191224,000000,42.9476,43.0613,42.7638,43.0282,190697.89318532,0
+TWO.US,D,20191226,000000,42.9989,43.2009,42.9989,43.1164,419466.34276616,0
+TWO.US,D,20191227,000000,43.1457,43.3443,43.0834,43.2302,685073.23641035,0
+TWO.US,D,20191230,000000,43.5242,43.5832,42.819,42.9072,612841.56950831,0
+TWO.US,D,20191231,000000,42.819,43.2302,42.7859,42.9696,530470.49177714,0
+TWO.US,D,20200102,000000,43.0541,43.2599,42.7859,43.2302,593276.37686151,0
+TWO.US,D,20200103,000000,42.9072,43.4067,42.9072,43.1423,721250.30804884,0
+TWO.US,D,20200106,000000,43.1423,43.5242,43.0796,43.4988,637471.84068439,0
+TWO.US,D,20200107,000000,43.4988,43.5942,43.2009,43.2009,792873.13128239,0
+TWO.US,D,20200108,000000,43.2302,43.4691,42.9072,42.9072,589638.82852493,0
+TWO.US,D,20200109,000000,43.0541,43.2853,42.9696,43.2009,470935.27024391,0
+TWO.US,D,20200110,000000,43.1423,43.5942,43.1423,43.5501,559186.03048279,0
+TWO.US,D,20200113,000000,43.6418,43.9872,43.5501,43.9872,432770.81529423,0
+TWO.US,D,20200114,000000,43.9431,44.0534,43.789,44.0241,403857.40920061,0
+TWO.US,D,20200115,000000,44.0241,44.3067,43.98,44.1085,320505.70396051,0
+TWO.US,D,20200116,000000,44.1085,44.3398,44.0793,44.3398,462673.83049764,0
+TWO.US,D,20200117,000000,44.2923,44.4098,44.1378,44.3178,476317.4264995,0
+TWO.US,D,20200121,000000,44.263,44.5532,44.2113,44.5274,480551.29869736,0
+TWO.US,D,20200122,000000,44.6046,44.9021,44.5274,44.8435,510356.33280075,0
+TWO.US,D,20200123,000000,44.6708,45.1668,44.6046,44.9314,602728.55914223,0
+TWO.US,D,20200124,000000,45.1337,45.2033,44.263,44.6411,696482.31899334,0
+TWO.US,D,20200127,000000,44.3729,44.6963,44.2443,44.4098,705003.95299398,0
+TWO.US,D,20200128,000000,44.4391,44.6597,44.3178,44.5532,556963.7647014,0
+TWO.US,D,20200129,000000,44.5532,44.8176,44.4391,44.7587,631945.16230634,0
+TWO.US,D,20200130,000000,44.6963,44.8766,44.5274,44.8435,522697.86885185,0
+TWO.US,D,20200131,000000,44.8435,45.0382,44.6597,44.8435,608358.93418442,0
+TWO.US,D,20200203,000000,44.8435,45.2326,44.7294,45.082,591362.75154507,0
+TWO.US,D,20200204,000000,45.082,45.3722,44.689,44.9644,683097.28422751,0
+TWO.US,D,20200205,000000,45.2033,45.6663,45.0052,45.6442,657906.88776321,0
+TWO.US,D,20200206,000000,44.1378,45.6663,44.0793,45.3209,1535546.7346712,0
+TWO.US,D,20200207,000000,45.1668,45.2547,44.6046,44.8435,921674.73059479,0
+TWO.US,D,20200210,000000,44.7294,44.9314,44.3398,44.3729,628771.66334601,0
+TWO.US,D,20200211,000000,44.4391,44.6963,44.3398,44.4612,440669.4528009,0
+TWO.US,D,20200212,000000,44.7883,45.2402,44.5532,44.5532,490679.27839817,0
+TWO.US,D,20200213,000000,44.6046,44.8766,44.5274,44.5274,444680.41799628,0
+TWO.US,D,20200214,000000,44.5274,44.9941,44.5274,44.9314,460188.37659491,0
+TWO.US,D,20200218,000000,44.9021,45.5195,44.8435,45.4936,741380.79720856,0
+TWO.US,D,20200219,000000,45.5526,45.9896,45.4936,45.8428,672916.50360057,0
+TWO.US,D,20200220,000000,45.9603,46.5812,45.8428,46.5188,877562.00636745,0
+TWO.US,D,20200221,000000,46.313,46.4785,45.3981,45.3981,1331572.6746089,0
+TWO.US,D,20200224,000000,44.8176,45.1117,44.5274,44.5532,994022.34179845,0
+TWO.US,D,20200225,000000,44.5274,44.8766,43.0358,43.4691,1395658.0295571,0
+TWO.US,D,20200226,000000,43.4326,44.1709,43.2009,43.2853,1155399.6629858,0
+TWO.US,D,20200227,000000,42.7307,42.7859,41.0334,41.5294,1845340.3827071,0
+TWO.US,D,20200228,000000,40.5225,40.7614,38.972,39.8206,2444246.3181017,0
+TWO.US,D,20200302,000000,40.3243,42.2016,39.9971,41.9924,1300310.9881525,0
+TWO.US,D,20200303,000000,42.2898,42.8521,40.82,41.114,1403623.3486456,0
+TWO.US,D,20200304,000000,41.7021,42.2605,41.2171,41.8489,845903.49645615,0
+TWO.US,D,20200305,000000,41.1433,41.4373,40.8789,41.173,996641.15886501,0
+TWO.US,D,20200306,000000,40.023,40.3498,38.4725,39.8537,1608686.9041058,0
+TWO.US,D,20200309,000000,37.0284,37.7081,36.0216,36.2679,1660469.6432732,0
+TWO.US,D,20200310,000000,37.3553,37.9689,35.1766,36.7932,1446361.0714367,0
+TWO.US,D,20200311,000000,35.9702,36.1172,34.754,35.1141,1593042.5884763,0
+TWO.US,D,20200312,000000,32.5918,32.9152,26.6551,27.1838,2973982.7681381,0
+TWO.US,D,20200313,000000,28.7405,29.7689,27.3308,29.5338,1874526.7750321,0
+TWO.US,D,20200316,000000,24.6853,30.5644,24.2448,27.0666,2101504.3478411,0
+TWO.US,D,20200317,000000,27.9477,28.0648,24.0688,24.0688,2347570.2719438,0
+TWO.US,D,20200318,000000,22.335,22.335,8.6692,16.7223,4208872.3201763,0
+TWO.US,D,20200319,000000,16.8971,16.8971,11.7555,15.4587,3432810.5682919,0
+TWO.US,D,20200320,000000,15.8107,18.7493,14.8705,16.4574,3981066.2627331,0
+TWO.US,D,20200323,000000,16.0161,16.7513,12.2846,12.6954,3044381.6441313,0
+TWO.US,D,20200324,000000,13.8127,13.9299,7.40604,7.67023,4597351.323566,0
+TWO.US,D,20200325,000000,8.4348,14.6647,8.4348,13.7536,7672690.6405741,0
+TWO.US,D,20200326,000000,14.9873,15.7813,12.7252,13.4005,7088262.5013798,0
+TWO.US,D,20200327,000000,13.2833,13.9887,12.6366,13.5772,3616969.3117328,0
+TWO.US,D,20200330,000000,13.0775,13.3425,11.5784,13.0485,2597331.7165338,0
+TWO.US,D,20200331,000000,12.5487,13.1657,10.8734,11.1967,2480636.226463,0
+TWO.US,D,20200401,000000,10.6092,11.0798,9.69839,10.1389,2714775.6733406,0
+TWO.US,D,20200402,000000,10.3741,11.1673,9.84494,9.90371,2785734.1302824,0
+TWO.US,D,20200403,000000,9.81593,9.84494,6.61206,7.11176,8428583.255198,0
+TWO.US,D,20200406,000000,9.55136,10.2267,7.88333,9.25708,8681223.9832791,0
+TWO.US,D,20200407,000000,11.8437,13.7833,11.1967,12.1079,9611673.4657159,0
+TWO.US,D,20200408,000000,13.6654,14.4589,12.6664,14.0181,7100821.7732086,0
+TWO.US,D,20200409,000000,15.9286,17.6327,13.313,14.4293,8570288.4210378,0
+TWO.US,D,20200413,000000,14.7235,14.7974,12.1372,13.3715,4368009.6845504,0
+TWO.US,D,20200414,000000,13.9887,14.5178,12.5779,13.2244,3292832.3193393,0
+TWO.US,D,20200415,000000,12.5113,12.9868,11.8874,12.4517,2690803.236383,0
+TWO.US,D,20200416,000000,12.3632,12.4221,11.2334,11.5898,3266584.8156743,0
+TWO.US,D,20200417,000000,12.4517,13.3435,11.8279,13.2542,3782752.2442127,0
+TWO.US,D,20200420,000000,12.4819,13.0764,11.9763,12.2736,2525619.8938012,0
+TWO.US,D,20200421,000000,11.8573,13.6106,11.6192,13.4916,3568596.5870146,0
+TWO.US,D,20200422,000000,13.6999,13.8784,12.5113,12.9573,2508969.6388786,0
+TWO.US,D,20200423,000000,12.9276,13.3435,12.4819,12.6597,2269178.85989,0
+TWO.US,D,20200424,000000,12.6597,12.8086,11.5608,12.095,3026183.287829,0
+TWO.US,D,20200427,000000,12.0653,13.076,11.6192,12.7788,2514690.1020989,0
+TWO.US,D,20200428,000000,13.1951,14.0416,12.749,13.8193,3803304.0521024,0
+TWO.US,D,20200429,000000,14.7103,15.1259,14.0265,14.5023,3760836.0495061,0
+TWO.US,D,20200430,000000,14.3543,14.5325,13.4475,13.5815,2784993.5564685,0
+TWO.US,D,20200501,000000,13.076,13.4626,12.6597,12.8981,2269856.5624982,0
+TWO.US,D,20200504,000000,12.4819,13.1055,11.976,13.0463,2369126.1139385,0
+TWO.US,D,20200505,000000,13.2244,14.2058,13.2244,13.4916,2572384.3676315,0
+TWO.US,D,20200506,000000,13.6106,14.0864,13.0463,13.3134,2282097.6679218,0
+TWO.US,D,20200507,000000,13.8784,14.2353,12.9868,13.3134,3518131.6936416,0
+TWO.US,D,20200508,000000,13.3737,13.9376,13.227,13.5221,2653271.3038677,0
+TWO.US,D,20200511,000000,13.3134,13.3737,12.749,12.8086,2016707.4213765,0
+TWO.US,D,20200512,000000,12.9276,13.0404,12.3331,12.4517,1673288.8371866,0
+TWO.US,D,20200513,000000,12.3331,12.3331,11.3521,11.8573,3112895.200459,0
+TWO.US,D,20200514,000000,11.5898,13.3134,11.412,13.2542,3495586.2425372,0
+TWO.US,D,20200515,000000,12.9276,13.3435,12.7189,12.749,2359824.1693444,0
+TWO.US,D,20200518,000000,13.284,13.6702,12.8677,13.4626,2679552.8287482,0
+TWO.US,D,20200519,000000,13.5507,14.0567,12.8981,13.3737,2053746.9988645,0
+TWO.US,D,20200520,000000,13.6702,14.4579,13.5507,14.2649,2785049.3512617,0
+TWO.US,D,20200521,000000,13.9677,14.3392,13.7301,14.1158,1694840.8688051,0
+TWO.US,D,20200522,000000,14.175,14.2353,13.4324,14.175,1314337.7991231,0
+TWO.US,D,20200526,000000,14.8587,14.9484,14.4432,14.5325,2107212.2912542,0
+TWO.US,D,20200527,000000,15.0076,15.0969,13.9825,14.7401,2281778.4128377,0
+TWO.US,D,20200528,000000,14.9778,14.9778,14.0416,14.175,1667449.7079675,0
+TWO.US,D,20200529,000000,13.8784,14.1456,13.403,13.4324,2710618.8251742,0
+TWO.US,D,20200601,000000,13.4324,14.5618,13.4265,14.3242,2235786.3566789,0
+TWO.US,D,20200602,000000,14.5618,14.7103,14.1158,14.175,1620136.5399773,0
+TWO.US,D,20200603,000000,14.3833,15.3941,14.3833,15.3052,3209387.5320544,0
+TWO.US,D,20200604,000000,15.4536,16.5235,14.9627,16.2259,2916373.1473891,0
+TWO.US,D,20200605,000000,17.8305,18.2765,16.1072,16.3747,5475888.2418782,0
+TWO.US,D,20200608,000000,17.6229,18.678,16.9688,17.4153,10308458.70961,0
+TWO.US,D,20200609,000000,18.1578,19.4055,16.9989,17.4748,10938256.452809,0
+TWO.US,D,20200610,000000,17.5931,17.6823,15.1563,16.2259,6885676.5069006,0
+TWO.US,D,20200611,000000,14.5912,15.7207,13.9082,13.9677,5682205.6832482,0
+TWO.US,D,20200612,000000,15.3052,15.3941,14.0265,15.067,3138932.3169289,0
+TWO.US,D,20200615,000000,13.9677,15.8992,13.7301,15.4238,3669299.1120419,0
+TWO.US,D,20200616,000000,16.345,16.4048,15.1853,15.3345,3483750.1256601,0
+TWO.US,D,20200617,000000,15.275,15.6318,14.8885,15.0076,1942863.4210404,0
+TWO.US,D,20200618,000000,14.7103,15.1563,14.5023,14.621,2191515.501843,0
+TWO.US,D,20200619,000000,15.6021,16.1072,15.067,15.5723,5969746.4626312,0
+TWO.US,D,20200622,000000,15.3345,15.4238,14.9333,15.2452,3214361.161557,0
+TWO.US,D,20200623,000000,15.6612,15.9584,15.3941,15.8992,2495926.1771141,0
+TWO.US,D,20200624,000000,15.6021,15.7652,14.4432,15.2452,3027470.1062754,0
+TWO.US,D,20200625,000000,14.9778,15.7806,14.8,15.6612,2683542.5647051,0
+TWO.US,D,20200626,000000,15.3639,15.483,14.7103,15.0969,15010523.523399,0
+TWO.US,D,20200629,000000,15.2799,15.8302,14.6383,15.8302,3517281.7075994,0
+TWO.US,D,20200630,000000,15.6774,15.8302,15.2192,15.4022,2987366.9863948,0
+TWO.US,D,20200701,000000,15.3716,15.9529,15.0814,15.1884,2480138.4280411,0
+TWO.US,D,20200702,000000,15.5554,15.6167,14.6996,14.7298,2487025.6828602,0
+TWO.US,D,20200706,000000,14.7908,15.4238,14.5776,15.25,3584118.1540992,0
+TWO.US,D,20200707,000000,15.0969,15.2799,14.5159,14.5464,2276616.1697176,0
+TWO.US,D,20200708,000000,14.5464,15.1853,14.4002,15.0969,2252317.1290933,0
+TWO.US,D,20200709,000000,15.005,15.005,14.3021,14.4861,2200526.7691737,0
+TWO.US,D,20200710,000000,14.455,15.066,14.1497,15.005,1924114.1932206,0
+TWO.US,D,20200713,000000,14.9745,15.1884,14.6691,14.6691,1490911.716747,0
+TWO.US,D,20200714,000000,14.6691,15.1269,14.4704,14.9436,1108332.2642548,0
+TWO.US,D,20200715,000000,15.2799,16.166,15.2042,16.0441,2500909.6047268,0
+TWO.US,D,20200716,000000,15.738,16.4416,15.5859,16.1054,1809288.5091408,0
+TWO.US,D,20200717,000000,16.1054,16.3802,15.9221,16.0441,1169913.3855894,0
+TWO.US,D,20200720,000000,15.8915,16.0933,15.6318,15.7993,976980.16247601,0
+TWO.US,D,20200721,000000,15.8607,16.1356,15.6774,16.0745,1075171.6496468,0
+TWO.US,D,20200722,000000,16.0136,16.8079,15.9529,16.7469,1515918.3986489,0
+TWO.US,D,20200723,000000,16.6554,16.9302,16.4416,16.6554,1286272.7460535,0
+TWO.US,D,20200724,000000,16.6863,17.0526,16.0595,16.1054,1354841.5528348,0
+TWO.US,D,20200727,000000,16.0745,16.4412,16.0136,16.3188,1085562.817469,0
+TWO.US,D,20200728,000000,16.1969,16.7778,16.0745,16.5327,2055183.7828277,0
+TWO.US,D,20200729,000000,16.6246,16.8233,16.2273,16.8079,1475459.2807717,0
+TWO.US,D,20200730,000000,16.5327,17.0526,16.4416,16.9302,1713225.661367,0
+TWO.US,D,20200731,000000,16.9302,17.0221,16.3188,16.5944,1159459.6187312,0
+TWO.US,D,20200803,000000,16.5022,16.8693,16.0745,16.7161,1376199.5274413,0
+TWO.US,D,20200804,000000,16.7161,16.7469,16.2583,16.4416,1291091.783154,0
+TWO.US,D,20200805,000000,16.6863,17.0526,16.3501,17.0221,1548080.6947158,0
+TWO.US,D,20200806,000000,16.5022,16.8266,15.6465,15.7078,2607127.6491737,0
+TWO.US,D,20200807,000000,15.738,16.8079,15.738,16.8079,2478312.1692054,0
+TWO.US,D,20200810,000000,16.8079,18.1221,16.8079,17.786,2842784.9865919,0
+TWO.US,D,20200811,000000,18.0306,18.3073,16.9611,17.0221,2152708.1820095,0
+TWO.US,D,20200812,000000,17.3274,17.5107,16.5635,16.8079,1288321.0953825,0
+TWO.US,D,20200813,000000,16.8693,17.4502,16.7469,16.8079,950374.75562627,0
+TWO.US,D,20200814,000000,16.8994,17.4156,16.7161,17.2664,813303.00713649,0
+TWO.US,D,20200817,000000,17.2359,17.3124,17.0526,17.2664,890838.44541413,0
+TWO.US,D,20200818,000000,17.2055,17.4803,17.0526,17.2359,653911.98058143,0
+TWO.US,D,20200819,000000,17.1136,17.3124,16.9762,16.9913,709365.74496124,0
+TWO.US,D,20200820,000000,16.8693,17.0221,16.6863,16.6863,847872.10005648,0
+TWO.US,D,20200821,000000,16.6863,17.0221,16.5944,16.7469,858517.74656883,0
+TWO.US,D,20200824,000000,16.7469,17.5265,16.5485,17.4502,990986.83288726,0
+TWO.US,D,20200825,000000,17.5722,17.786,16.9913,17.2359,738711.9009131,0
+TWO.US,D,20200826,000000,17.1746,17.3888,16.8994,17.0828,581607.10002416,0
+TWO.US,D,20200827,000000,17.0526,17.2602,16.9302,17.1444,1160404.047667,0
+TWO.US,D,20200828,000000,17.2055,17.3587,16.8994,17.1746,1303080.5872452,0
+TWO.US,D,20200831,000000,17.0526,17.2664,16.5635,16.6554,1781851.6237899,0
+TWO.US,D,20200901,000000,16.5327,16.8542,16.3802,16.6863,725937.07066432,0
+TWO.US,D,20200902,000000,16.5944,16.68,16.4103,16.5944,857059.73336725,0
+TWO.US,D,20200903,000000,16.6554,16.9203,16.1969,16.4103,1072754.2381747,0
+TWO.US,D,20200904,000000,16.5022,16.7319,15.8607,16.166,1119398.9573272,0
+TWO.US,D,20200908,000000,16.1054,16.3961,15.9221,16.0136,977405.0194123,0
+TWO.US,D,20200909,000000,16.1054,16.2583,15.9676,16.0745,708740.84327917,0
+TWO.US,D,20200910,000000,16.1054,16.1969,15.7993,15.7993,868877.61487292,0
+TWO.US,D,20200911,000000,15.9221,15.9221,15.3412,15.6167,897313.6352739,0
+TWO.US,D,20200914,000000,15.5859,16.4103,15.4944,16.166,1182013.7792667,0
+TWO.US,D,20200915,000000,16.1969,16.3501,15.8915,15.9529,1233361.3190483,0
+TWO.US,D,20200916,000000,16.0745,16.7469,15.8915,16.472,1286444.4851482,0
+TWO.US,D,20200917,000000,16.2273,16.3802,16.0481,16.2891,1291363.9528761,0
+TWO.US,D,20200918,000000,16.3501,16.5177,16.1054,16.1356,2332751.9914211,0
+TWO.US,D,20200921,000000,15.9221,16.0441,15.4022,15.5859,1373109.8567555,0
+TWO.US,D,20200922,000000,15.7078,15.9221,15.5245,15.6465,1061887.0455085,0
+TWO.US,D,20200923,000000,15.738,15.9529,15.0969,15.0969,1048392.8706841,0
+TWO.US,D,20200924,000000,15.005,15.5245,14.5159,15.3716,1473338.8064664,0
+TWO.US,D,20200925,000000,15.3412,15.7078,15.25,15.5859,889880.95233159,0
+TWO.US,D,20200928,000000,15.9221,16.4103,15.8607,16.1969,1220080.5252861,0
+TWO.US,D,20200929,000000,16.1969,16.2891,15.5859,15.8915,1155393.1309125,0
+TWO.US,D,20200930,000000,16.3001,16.4251,15.8596,15.9856,1284327.2768796,0
+TWO.US,D,20201001,000000,16.0165,16.237,15.7967,16.1741,788467.24782016,0
+TWO.US,D,20201002,000000,15.6406,16.4724,15.526,16.3939,1017963.479238,0
+TWO.US,D,20201005,000000,16.4566,16.6139,16.3306,16.5507,681067.98677912,0
+TWO.US,D,20201006,000000,16.6139,16.8652,16.3001,16.3001,827125.41864581,0
+TWO.US,D,20201007,000000,16.4251,16.5823,16.2215,16.5191,752635.01521963,0
+TWO.US,D,20201008,000000,16.7083,17.1162,16.6139,17.0842,908430.13540558,0
+TWO.US,D,20201009,000000,17.0221,17.1162,16.8024,16.9901,980569.5367718,0
+TWO.US,D,20201012,000000,16.9277,17.0548,16.6451,16.8336,724900.92053208,0
+TWO.US,D,20201013,000000,16.7392,16.8494,16.5507,16.7083,475625.02672634,0
+TWO.US,D,20201014,000000,16.6759,17.0533,16.5823,16.5823,548331.0854541,0
+TWO.US,D,20201015,000000,16.4251,16.7083,16.3939,16.6759,479111.79303688,0
+TWO.US,D,20201016,000000,16.5507,16.7392,16.3306,16.3939,634109.72810665,0
+TWO.US,D,20201019,000000,16.6759,16.8024,16.237,16.237,784195.54403096,0
+TWO.US,D,20201020,000000,16.4566,16.7465,16.3001,16.3626,658624.05498108,0
+TWO.US,D,20201021,000000,16.3306,16.3777,16.08,16.3306,617022.36861033,0
+TWO.US,D,20201022,000000,16.3001,16.7708,16.3001,16.7083,728089.38882713,0
+TWO.US,D,20201023,000000,16.8336,17.3679,16.7234,16.9901,848664.11394795,0
+TWO.US,D,20201026,000000,16.7392,16.7708,16.2524,16.3626,1057498.0365691,0
+TWO.US,D,20201027,000000,16.3939,16.8652,16.3626,16.4566,732590.80386184,0
+TWO.US,D,20201028,000000,16.1741,16.2057,15.5774,15.6719,1508203.7478744,0
+TWO.US,D,20201029,000000,15.8288,16.08,15.3261,16.0165,1081773.6705971,0
+TWO.US,D,20201030,000000,16.0165,16.08,15.7188,15.8915,823687.09854585,0
+TWO.US,D,20201102,000000,15.9856,16.6759,15.9544,16.6451,981615.21284432,0
+TWO.US,D,20201103,000000,16.8336,17.4149,16.7708,17.2734,1230799.6576233,0
+TWO.US,D,20201104,000000,17.0221,17.3679,16.6451,16.9277,900997.18029356,0
+TWO.US,D,20201105,000000,17.0842,17.6184,16.9901,17.0533,1102756.5953267,0
+TWO.US,D,20201106,000000,16.9901,17.1077,16.5823,16.7083,648775.32141521,0
+TWO.US,D,20201109,000000,17.7441,18.5296,17.556,18.1215,2681045.1353346,0
+TWO.US,D,20201110,000000,18.0582,19.1575,17.8388,19.1575,1772838.1791013,0
+TWO.US,D,20201111,000000,19.2519,19.2832,18.5608,18.7809,1007560.0637784,0
+TWO.US,D,20201112,000000,18.4668,18.7809,18.2779,18.6865,985152.60272316,0
+TWO.US,D,20201113,000000,18.969,19.5345,18.8434,19.4717,980862.93573227,0
+TWO.US,D,20201116,000000,20.0996,20.4144,19.7545,20.2884,1088590.1612885,0
+TWO.US,D,20201117,000000,19.8487,20.4765,19.6602,20.2884,1031769.0162246,0
+TWO.US,D,20201118,000000,20.571,21.1361,19.9427,19.9427,1318055.9096976,0
+TWO.US,D,20201119,000000,19.817,19.9427,19.2612,19.6602,1428832.252651,0
+TWO.US,D,20201120,000000,19.6914,20.194,19.5345,19.6914,1041353.74516,0
+TWO.US,D,20201123,000000,19.9427,20.7279,19.8487,20.5077,1250406.7644074,0
+TWO.US,D,20201124,000000,20.948,21.1203,20.6023,20.7591,1528125.7550269,0
+TWO.US,D,20201125,000000,20.7279,20.7279,20.0364,20.3196,866647.18399987,0
+TWO.US,D,20201127,000000,20.3509,20.4765,20.0684,20.3196,466428.13964503,0
+TWO.US,D,20201130,000000,20.2569,20.2884,19.44,19.5977,1337778.144274,0
+TWO.US,D,20201201,000000,19.8803,20.7591,19.8803,19.9739,1119951.7340329,0
+TWO.US,D,20201202,000000,19.9427,20.445,19.8395,20.3196,1061476.0692281,0
+TWO.US,D,20201203,000000,20.3509,20.7591,20.18,20.3825,813362.34013592,0
+TWO.US,D,20201204,000000,20.4144,21.1515,20.3623,21.042,1222731.1862101,0
+TWO.US,D,20201207,000000,21.074,21.1361,20.3196,20.4765,1042334.1004992,0
+TWO.US,D,20201208,000000,20.3196,21.2772,20.2884,21.074,942802.44961646,0
+TWO.US,D,20201209,000000,21.2305,21.2617,20.6023,20.916,930088.31321574,0
+TWO.US,D,20201210,000000,20.4144,20.7279,20.3038,20.7279,1026205.8671038,0
+TWO.US,D,20201211,000000,20.571,20.8847,20.3825,20.7591,749525.2039743,0
+TWO.US,D,20201214,000000,21.0104,21.1831,20.445,20.4765,847538.69214686,0
+TWO.US,D,20201215,000000,20.6962,20.916,20.4765,20.8531,917208.69762396,0
+TWO.US,D,20201216,000000,20.8227,20.948,20.4765,20.6654,921218.02980102,0
+TWO.US,D,20201217,000000,20.7907,21.042,20.5864,21.0104,908405.09579116,0
+TWO.US,D,20201218,000000,21.0104,21.2305,20.3671,20.445,2802184.612629,0
+TWO.US,D,20201221,000000,20.2569,20.6654,20.0684,20.2253,1323647.9088089,0
+TWO.US,D,20201222,000000,20.4144,20.4144,19.9427,20.0684,1070021.6541642,0
+TWO.US,D,20201223,000000,20.0996,21.1045,20.0996,20.8227,1602238.6590485,0
+TWO.US,D,20201224,000000,20.8847,20.9792,20.2569,20.5394,841909.67795325,0
+TWO.US,D,20201228,000000,20.7279,20.948,20.3825,20.445,2294874.947698,0
+TWO.US,D,20201229,000000,20.6063,20.8965,20.0258,20.0585,1582804.9243775,0
+TWO.US,D,20201230,000000,19.9938,20.7036,19.8145,20.4134,1093771.7284589,0
+TWO.US,D,20201231,000000,20.4773,20.7356,20.3002,20.5424,919209.41725152,0
+TWO.US,D,20210104,000000,20.6709,20.6709,19.6069,19.9291,1347507.9396713,0
+TWO.US,D,20210105,000000,19.9938,20.1646,19.7036,19.7359,987676.97689614,0
+TWO.US,D,20210106,000000,19.9938,21.0259,19.9938,20.4773,1766021.4162402,0
+TWO.US,D,20210107,000000,20.639,20.8807,20.3969,20.5096,1002061.4188817,0
+TWO.US,D,20210108,000000,20.5424,20.8484,20.2194,20.7999,958893.39575997,0
+TWO.US,D,20210111,000000,20.5424,20.7676,20.3484,20.445,550307.30980665,0
+TWO.US,D,20210112,000000,20.5096,20.6871,20.2837,20.5096,629186.45000258,0
+TWO.US,D,20210113,000000,20.445,20.5578,20.3164,20.445,535843.66643192,0
+TWO.US,D,20210114,000000,20.5739,20.7999,20.3487,20.639,611390.90488923,0
+TWO.US,D,20210115,000000,20.6063,20.6063,20.3168,20.445,540693.73088073,0
+TWO.US,D,20210119,000000,20.5096,20.5424,20.2352,20.3164,682134.61992023,0
+TWO.US,D,20210120,000000,20.4134,20.5739,20.1551,20.5739,828620.1747599,0
+TWO.US,D,20210121,000000,20.4773,21.1544,20.3733,20.8965,1039605.0546952,0
+TWO.US,D,20210122,000000,20.7036,21.0898,20.4615,21.0259,840394.23694031,0
+TWO.US,D,20210125,000000,20.8646,21.1871,20.6228,20.7999,841986.70198462,0
+TWO.US,D,20210126,000000,20.9935,21.2187,20.7356,20.8965,797134.7647919,0
+TWO.US,D,20210127,000000,20.5739,20.639,19.7036,19.8328,3138452.2095388,0
+TWO.US,D,20210128,000000,19.8968,20.2194,19.5904,20.1228,2123417.0043416,0
+TWO.US,D,20210129,000000,20.1871,20.1871,19.1549,19.5742,2937051.7863693,0
+TWO.US,D,20210201,000000,19.7359,19.8968,19.3486,19.7359,2188979.1522022,0
+TWO.US,D,20210202,000000,19.8328,20.3484,19.7685,20.2837,1711620.6765154,0
+TWO.US,D,20210203,000000,20.1551,20.3484,19.8456,19.9615,1245513.6971425,0
+TWO.US,D,20210204,000000,19.9938,20.3164,19.8968,20.2194,1072739.8131794,0
+TWO.US,D,20210205,000000,20.2194,20.8322,20.2194,20.7999,1719505.9777057,0
+TWO.US,D,20210208,000000,20.9285,21.1225,20.6709,20.7676,1134119.5289198,0
+TWO.US,D,20210209,000000,20.6709,20.7356,20.4134,20.7036,949400.11585123,0
+TWO.US,D,20210210,000000,21.1871,21.7349,20.9935,21.5417,1804694.0120612,0
+TWO.US,D,20210211,000000,21.5417,21.8319,21.0582,21.3484,1091843.9503169,0
+TWO.US,D,20210212,000000,21.3484,21.6063,21.0582,21.477,818421.43093131,0
+TWO.US,D,20210216,000000,21.7349,21.8158,21.477,21.6703,697867.11853965,0
+TWO.US,D,20210217,000000,21.703,21.7317,21.1225,21.2841,1071754.0144458,0
+TWO.US,D,20210218,000000,21.1871,21.4127,20.9285,21.2841,1270900.6001462,0
+TWO.US,D,20210219,000000,21.8962,22.7347,21.6225,22.3798,2622912.4043797,0
+TWO.US,D,20210222,000000,22.3478,23.5246,22.2832,23.1543,2125426.9777396,0
+TWO.US,D,20210223,000000,23.122,23.1863,22.2479,22.6385,1548912.9897262,0
+TWO.US,D,20210224,000000,22.7347,23.7665,22.7347,23.6382,1449152.9884465,0
+TWO.US,D,20210225,000000,23.8311,24.0556,22.7189,22.7347,1365946.6218381,0
+TWO.US,D,20210226,000000,22.7347,23.4761,22.67,23.2833,1194998.9967107,0
+TWO.US,D,20210301,000000,23.7991,23.8954,23.1381,23.1863,999266.78017465,0
+TWO.US,D,20210302,000000,23.0896,23.4761,22.9607,23.2833,1177067.9110756,0
+TWO.US,D,20210303,000000,23.3799,23.8311,23.2505,23.4446,876293.42329246,0
+TWO.US,D,20210304,000000,23.5088,23.7665,22.896,23.3799,1270289.0347806,0
+TWO.US,D,20210305,000000,23.5731,23.7991,22.2832,23.4446,1412319.7156079,0
+TWO.US,D,20210308,000000,23.5408,24.3473,23.5408,24.0897,1207101.8399155,0
+TWO.US,D,20210309,000000,24.315,24.315,23.7826,23.8954,1238690.4022081,0
+TWO.US,D,20210310,000000,23.9281,24.3473,23.8638,24.1861,865434.39571794,0
+TWO.US,D,20210311,000000,24.444,24.6376,24.1214,24.412,1033899.8329793,0
+TWO.US,D,20210312,000000,24.7019,24.9921,24.509,24.7662,982467.37624437,0
+TWO.US,D,20210315,000000,24.8955,25.3147,24.7346,24.8636,1255549.1391378,0
+TWO.US,D,20210316,000000,24.8312,24.8636,24.444,24.6053,972505.6922438,0
+TWO.US,D,20210317,000000,24.5406,24.8955,24.3473,24.8955,951143.36292163,0
+TWO.US,D,20210318,000000,24.9278,24.9921,24.0897,24.1861,1189828.8606686,0
+TWO.US,D,20210319,000000,24.1537,24.8312,23.6698,24.2507,2467119.7337213,0
+TWO.US,D,20210322,000000,24.218,24.315,23.7991,24.1537,986232.57218068,0
+TWO.US,D,20210323,000000,24.0897,24.412,23.7025,23.7348,882345.66140402,0
+TWO.US,D,20210324,000000,23.8638,24.6376,23.6055,23.6055,1096826.8335901,0
+TWO.US,D,20210325,000000,23.4446,24.1376,23.0896,23.9281,1548048.0343492,0
+TWO.US,D,20210326,000000,24.0927,24.3076,23.7631,24.1261,1150886.8168227,0
+TWO.US,D,20210329,000000,23.9281,24.2249,23.6967,23.8947,838434.07060133,0
+TWO.US,D,20210330,000000,24.0269,24.5057,23.9611,24.3903,1559640.0149855,0
+TWO.US,D,20210331,000000,24.456,24.5549,24.1922,24.1922,907164.81836729,0
+TWO.US,D,20210401,000000,24.258,24.3569,24.0927,24.3569,776189.67165377,0
+TWO.US,D,20210405,000000,24.4888,24.5879,24.0927,24.3903,620665.63251109,0
+TWO.US,D,20210406,000000,24.3903,24.5549,24.1922,24.2908,670574.48314145,0
+TWO.US,D,20210407,000000,24.3569,24.3569,24.0927,24.258,520278.2800219,0
+TWO.US,D,20210408,000000,24.2249,24.6049,24.0769,24.5549,909430.08696478,0
+TWO.US,D,20210409,000000,24.5549,24.8525,24.456,24.456,1061218.8688406,0
+TWO.US,D,20210412,000000,24.5222,24.6541,24.3903,24.4888,1005563.154527,0
+TWO.US,D,20210413,000000,24.5222,24.5879,24.2908,24.5222,445678.46436741,0
+TWO.US,D,20210414,000000,24.4233,24.7859,24.4233,24.5222,561064.81807482,0
+TWO.US,D,20210415,000000,24.5549,24.6541,24.3903,24.5549,543838.37985049,0
+TWO.US,D,20210416,000000,24.6541,24.984,24.6214,24.9509,1009722.9965604,0
+TWO.US,D,20210419,000000,24.9509,25.0006,24.258,24.2908,935284.84972084,0
+TWO.US,D,20210420,000000,24.2908,24.2908,23.7961,24.1922,933484.4470088,0
+TWO.US,D,20210421,000000,24.1261,24.6214,23.9116,24.5879,484782.9935374,0
+TWO.US,D,20210422,000000,24.6541,24.8194,24.3903,24.4233,631381.22664204,0
+TWO.US,D,20210423,000000,24.4888,24.8525,24.3903,24.7202,568828.45939927,0
+TWO.US,D,20210426,000000,24.8194,24.984,24.5549,24.6541,564309.62550234,0
+TWO.US,D,20210427,000000,24.8525,25.347,24.7202,25.2809,1010653.8170101,0
+TWO.US,D,20210428,000000,25.347,25.7431,25.3143,25.7431,1540279.7661395,0
+TWO.US,D,20210429,000000,26.0073,26.0073,25.4132,25.6112,939843.69256694,0
+TWO.US,D,20210430,000000,25.545,25.8394,25.4789,25.7431,942000.36544528,0
+TWO.US,D,20210503,000000,25.7431,25.9904,25.6935,25.7765,646592.52024353,0
+TWO.US,D,20210504,000000,25.7104,25.9085,25.2482,25.5781,1052200.525097,0
+TWO.US,D,20210505,000000,25.6443,26.0403,25.6112,25.9085,862870.01259581,0
+TWO.US,D,20210506,000000,24.0927,24.1922,22.6076,22.641,4124245.7719577,0
+TWO.US,D,20210507,000000,22.9379,23.5978,22.7399,23.4989,1805449.5552099,0
+TWO.US,D,20210510,000000,23.6309,23.8289,23.2186,23.2679,1028685.6054423,0
+TWO.US,D,20210511,000000,22.9379,23.1359,22.6741,22.9052,1044408.033782,0
+TWO.US,D,20210512,000000,22.7399,22.8721,22.278,22.6076,2171733.3899276,0
+TWO.US,D,20210513,000000,22.7399,23.3369,22.6414,23.169,1169964.2813274,0
+TWO.US,D,20210514,000000,23.4325,23.7631,23.3009,23.6967,832460.76170921,0
+TWO.US,D,20210517,000000,23.7631,23.9281,23.5287,23.8289,804558.19396366,0
+TWO.US,D,20210518,000000,23.7961,24.0434,23.6967,23.7631,578665.48966709,0
+TWO.US,D,20210519,000000,23.532,23.6639,23.3009,23.5978,593573.58619811,0
+TWO.US,D,20210520,000000,23.532,23.7961,23.4325,23.7304,565166.96012713,0
+TWO.US,D,20210521,000000,23.7631,23.9281,23.532,23.565,453443.73871022,0
+TWO.US,D,20210524,000000,23.565,23.6639,23.2344,23.5978,830213.18414367,0
+TWO.US,D,20210525,000000,23.5978,23.704,23.3339,23.4325,1012821.6488471,0
+TWO.US,D,20210526,000000,23.3998,23.6967,23.2679,23.4989,814866.89435998,0
+TWO.US,D,20210527,000000,23.6309,23.8947,23.565,23.6309,1008610.3667362,0
+TWO.US,D,20210528,000000,23.6967,23.8123,23.6309,23.7304,688711.87342582,0
+TWO.US,D,20210601,000000,23.8619,24.1922,23.7961,24.0269,744249.46608005,0
+TWO.US,D,20210602,000000,24.1592,24.3903,24.0108,24.3241,978254.18894544,0
+TWO.US,D,20210603,000000,24.2249,24.2908,24.0599,24.1261,517530.18233731,0
+TWO.US,D,20210604,000000,24.258,24.4069,24.0927,24.3241,469120.17036687,0
+TWO.US,D,20210607,000000,24.3903,24.8849,24.3076,24.8849,1018967.7855128,0
+TWO.US,D,20210608,000000,24.8849,25.182,24.7859,25.0829,1243027.4267307,0
+TWO.US,D,20210609,000000,25.3801,25.677,25.2151,25.347,1432167.9647658,0
+TWO.US,D,20210610,000000,25.5124,25.545,25.0829,25.1163,705541.76036496,0
+TWO.US,D,20210611,000000,25.0505,25.0829,24.6214,24.9183,593639.99561031,0
+TWO.US,D,20210614,000000,24.9509,25.1325,24.8525,24.9183,571843.01124186,0
+TWO.US,D,20210615,000000,24.9183,24.9529,24.4233,24.6214,732219.02002138,0
+TWO.US,D,20210616,000000,24.6214,24.8525,24.5549,24.7529,684047.15655783,0
+TWO.US,D,20210617,000000,25.7431,25.9085,25.0505,25.5781,7663536.2119694,0
+TWO.US,D,20210618,000000,25.2151,25.677,24.456,25.6112,5746506.8687862,0
+TWO.US,D,20210621,000000,25.7104,26.8983,25.4132,26.436,29231322.374861,0
+TWO.US,D,20210622,000000,26.5683,26.7002,26.1392,26.7002,2941923.8965657,0
+TWO.US,D,20210623,000000,26.7333,26.7994,25.7431,25.8754,3248646.6536266,0
+TWO.US,D,20210624,000000,25.9746,26.2384,25.8092,26.2053,1672445.3832177,0
+TWO.US,D,20210625,000000,26.2714,26.3372,25.9904,26.0073,3018188.5744104,0
+TWO.US,D,20210628,000000,26.1083,26.1422,25.6028,26.0073,1121928.5027249,0
+TWO.US,D,20210629,000000,25.5014,25.7035,25.2317,25.3999,2001152.6495856,0
+TWO.US,D,20210630,000000,25.4338,25.5352,25.2317,25.5014,1107679.0569216,0
+TWO.US,D,20210701,000000,25.5014,25.8045,25.3999,25.5686,923461.52482074,0
+TWO.US,D,20210702,000000,25.7035,25.7035,25.0965,25.1641,1138323.1902784,0
+TWO.US,D,20210706,000000,25.1979,25.1979,24.6578,24.8268,1226253.3345846,0
+TWO.US,D,20210707,000000,24.8268,24.8774,24.4557,24.5233,1088424.9542672,0
+TWO.US,D,20210708,000000,24.2194,24.624,23.7135,24.388,1604350.1517529,0
+TWO.US,D,20210709,000000,24.5568,24.9451,24.4219,24.7254,1288667.0230994,0
+TWO.US,D,20210712,000000,24.7254,24.8602,24.5233,24.7254,1430137.3064688,0
+TWO.US,D,20210713,000000,22.1281,22.8027,22.0943,22.4654,13965323.475725,0
+TWO.US,D,20210714,000000,22.4992,22.7351,21.8246,22.1953,10211344.742369,0
+TWO.US,D,20210715,000000,22.1619,22.1953,21.487,21.6221,6598804.448525,0
+TWO.US,D,20210716,000000,21.6897,21.9429,21.2849,21.487,2494495.9252242,0
+TWO.US,D,20210719,000000,21.0824,21.251,20.5431,20.8462,3832473.8420743,0
+TWO.US,D,20210720,000000,20.9142,21.4704,20.7447,21.3863,2346477.7826791,0
+TWO.US,D,20210721,000000,21.5546,21.9429,21.487,21.6221,1191548.4289732,0
+TWO.US,D,20210722,000000,21.6897,21.6897,21.1835,21.2173,1011509.7907863,0
+TWO.US,D,20210723,000000,21.4198,21.4535,21.1501,21.1835,1044203.9064904,0
+TWO.US,D,20210726,000000,21.1835,21.8918,21.1835,21.8246,1457370.0645281,0
+TWO.US,D,20210727,000000,21.7232,21.7574,21.3187,21.6221,1314402.3033473,0
+TWO.US,D,20210728,000000,21.656,21.9088,21.4366,21.5546,1326754.998357,0
+TWO.US,D,20210729,000000,21.8246,22.1112,21.656,21.8918,1737929.1461984,0
+TWO.US,D,20210730,000000,21.9257,22.1953,21.4535,21.6221,1537229.0157238,0
+TWO.US,D,20210802,000000,21.656,21.9932,21.4198,21.487,1177974.5084202,0
+TWO.US,D,20210803,000000,21.4198,21.4535,20.7447,21.4535,1336946.9379425,0
+TWO.US,D,20210804,000000,21.1501,21.3187,20.8969,21.1835,1279585.5359801,0
+TWO.US,D,20210805,000000,21.0487,21.4704,20.7786,21.3863,1078853.0173087,0
+TWO.US,D,20210806,000000,21.656,21.8581,21.3356,21.5211,975823.71332661,0
+TWO.US,D,20210809,000000,21.4535,21.656,21.2341,21.487,1383727.7419561,0
+TWO.US,D,20210810,000000,21.5211,21.7232,21.3187,21.6897,737879.87807247,0
+TWO.US,D,20210811,000000,21.7908,21.9591,21.5546,21.9591,874197.71643188,0
+TWO.US,D,20210812,000000,21.9932,22.7351,21.6897,21.8918,844938.11045167,0
+TWO.US,D,20210813,000000,22.0271,22.1619,21.8918,21.9932,598619.88501658,0
+TWO.US,D,20210816,000000,21.8246,21.9591,21.588,21.7232,906911.42835595,0
+TWO.US,D,20210817,000000,21.588,21.7401,21.3521,21.6221,680257.73751626,0
+TWO.US,D,20210818,000000,21.588,21.8581,21.4873,21.5546,641765.04588169,0
+TWO.US,D,20210819,000000,21.251,21.4535,20.9813,21.0824,1048347.6905102,0
+TWO.US,D,20210820,000000,20.9813,21.5211,20.8969,21.4535,811886.36373266,0
+TWO.US,D,20210823,000000,21.487,21.8581,21.487,21.7908,1083740.0968398,0
+TWO.US,D,20210824,000000,21.8581,22.1953,21.7908,22.1281,759610.45302872,0
+TWO.US,D,20210825,000000,22.1281,22.3302,21.9591,22.2295,629687.51446106,0
+TWO.US,D,20210826,000000,22.2295,22.3982,21.8581,21.9257,892790.44666143,0
+TWO.US,D,20210827,000000,22.0943,22.3982,21.9591,22.2968,794329.23929592,0
+TWO.US,D,20210830,000000,22.3643,22.3982,21.9932,22.1281,561065.09024454,0
+TWO.US,D,20210831,000000,22.0271,22.3475,22.0271,22.2629,594380.29725457,0
+TWO.US,D,20210901,000000,22.2629,22.2968,21.9932,22.1619,756652.51248837,0
+TWO.US,D,20210902,000000,22.2295,22.2295,21.9591,21.9932,622862.31433861,0
+TWO.US,D,20210903,000000,22.0943,22.0943,21.8246,21.9591,658103.93864206,0
+TWO.US,D,20210907,000000,21.9932,22.2126,21.7908,21.7908,538388.18116433,0
+TWO.US,D,20210908,000000,21.8246,21.9932,21.5377,21.6221,566504.12997207,0
+TWO.US,D,20210909,000000,21.6221,21.9764,21.5042,21.7574,586352.3791299,0
+TWO.US,D,20210910,000000,21.8918,21.8918,21.5211,21.5211,548817.7249173,0
+TWO.US,D,20210913,000000,21.656,21.9932,21.5211,21.9591,554023.24302324,0
+TWO.US,D,20210914,000000,22.0943,22.0943,21.7063,21.7574,575946.51414278,0
+TWO.US,D,20210915,000000,21.7574,21.9932,21.6897,21.9257,602044.59663045,0
+TWO.US,D,20210916,000000,21.9257,22.0436,21.8246,21.8581,440323.79725375,0
+TWO.US,D,20210917,000000,21.8581,22.0271,21.8246,21.9932,1671177.0723124,0
+TWO.US,D,20210920,000000,21.7232,21.8753,21.4198,21.7232,789528.98190628,0
+TWO.US,D,20210921,000000,21.7574,22.0271,21.7574,21.8246,584179.1038985,0
+TWO.US,D,20210922,000000,21.8246,22.2629,21.7908,22.1619,693706.7321668,0
+TWO.US,D,20210923,000000,22.2629,22.533,22.2126,22.2629,1141914.7419319,0
+TWO.US,D,20210924,000000,22.2629,22.4992,22.1953,22.3982,1244372.2173278,0
+TWO.US,D,20210927,000000,22.533,22.7012,22.4485,22.5665,1661544.4415059,0
+TWO.US,D,20210928,000000,22.7012,22.7186,22.2968,22.3643,1157923.7649891,0
+TWO.US,D,20210929,000000,22.4992,22.533,22.2968,22.3982,965223.51915783,0
+TWO.US,D,20210930,000000,22.4672,22.5366,21.9131,21.9478,1339840.3742588,0
+TWO.US,D,20211001,000000,22.0172,22.3636,21.8441,22.2597,1212263.5386961,0
+TWO.US,D,20211004,000000,22.0862,22.6058,22.0517,22.2247,635624.62478013,0
+TWO.US,D,20211005,000000,22.3291,22.7097,22.1553,22.5021,742772.1288282,0
+TWO.US,D,20211006,000000,22.3291,22.3982,22.0344,22.3291,661040.37777437,0
+TWO.US,D,20211007,000000,22.4672,22.7787,22.4327,22.4672,959320.97439349,0
+TWO.US,D,20211008,000000,22.5366,22.6403,22.4672,22.5366,505046.30152152,0
+TWO.US,D,20211011,000000,22.6752,23.0559,22.6403,22.8134,727357.52444427,0
+TWO.US,D,20211012,000000,22.9173,23.0382,22.7787,23.0213,600430.35800835,0
+TWO.US,D,20211013,000000,23.0559,23.2289,22.8483,22.9518,1123930.0388617,0
+TWO.US,D,20211014,000000,23.1943,23.2634,23.0382,23.1943,446783.47343936,0
+TWO.US,D,20211015,000000,23.4365,23.4883,23.0559,23.0559,561853.83809934,0
+TWO.US,D,20211018,000000,23.0559,23.298,22.9518,23.1598,436621.47252327,0
+TWO.US,D,20211019,000000,23.2634,23.3329,23.1076,23.2289,354289.04289267,0
+TWO.US,D,20211020,000000,23.2634,23.575,23.2572,23.3329,557823.54885369,0
+TWO.US,D,20211021,000000,23.3329,23.5059,23.1249,23.3674,770580.52584988,0
+TWO.US,D,20211022,000000,23.4019,23.4365,23.1422,23.2289,496589.17174504,0
+TWO.US,D,20211025,000000,23.2289,23.471,23.1947,23.2634,1039543.544338,0
+TWO.US,D,20211026,000000,22.4327,22.6403,22.2942,22.2942,6278483.2756361,0
+TWO.US,D,20211027,000000,22.5712,22.6058,22.2247,22.2942,4272057.065514,0
+TWO.US,D,20211028,000000,22.3636,22.4327,21.9822,22.1553,1433862.493456,0
+TWO.US,D,20211029,000000,22.2247,22.3291,22.1207,22.2247,1291412.9434261,0
+TWO.US,D,20211101,000000,22.3636,22.6058,22.2769,22.5366,1373797.6296434,0
+TWO.US,D,20211102,000000,22.5712,22.6058,22.0862,22.1553,1308190.5737786,0
+TWO.US,D,20211103,000000,22.2597,22.5366,22.1038,22.2247,1175262.6093087,0
+TWO.US,D,20211104,000000,22.3636,22.4327,21.9822,22.0517,1116013.7103231,0
+TWO.US,D,20211105,000000,22.1902,22.4327,22.1553,22.2597,1178734.9506238,0
+TWO.US,D,20211108,000000,22.3636,22.4155,21.9822,22.0517,1769020.7265784,0
+TWO.US,D,20211109,000000,22.1553,22.6576,21.7747,21.8441,2420819.3092673,0
+TWO.US,D,20211110,000000,21.8441,22.0517,21.3595,21.4285,2503786.9830294,0
+TWO.US,D,20211111,000000,21.671,21.9822,21.6361,21.9131,1265676.5744991,0
+TWO.US,D,20211112,000000,21.9308,21.9654,21.6016,21.671,791046.05593758,0
+TWO.US,D,20211115,000000,21.7401,21.7923,21.2555,21.2555,1741188.3786211,0
+TWO.US,D,20211116,000000,21.29,21.3246,20.9785,21.3246,1452014.3087356,0
+TWO.US,D,20211117,000000,21.0824,21.2555,20.9439,21.1864,1606550.0996171,0
+TWO.US,D,20211118,000000,21.1864,21.2555,20.7364,20.9785,1455413.1642259,0
+TWO.US,D,20211119,000000,20.8748,21.0479,20.7713,21.0134,1034603.1195414,0
+TWO.US,D,20211122,000000,21.0824,21.0824,20.8403,20.9094,1142521.6804123,0
+TWO.US,D,20211123,000000,21.0134,21.0824,20.8054,21.0479,797509.81466902,0
+TWO.US,D,20211124,000000,21.0134,21.4285,20.9785,21.2555,813977.98804743,0
+TWO.US,D,20211126,000000,21.0824,21.0824,19.9747,20.7364,2407223.3429668,0
+TWO.US,D,20211129,000000,20.9439,21.221,20.4247,20.8403,1487825.0399281,0
+TWO.US,D,20211130,000000,20.6323,20.8403,20.1826,20.3557,2021238.2307411,0
+TWO.US,D,20211201,000000,20.7709,20.9785,20.0786,20.0786,1872189.9257977,0
+TWO.US,D,20211202,000000,20.2171,20.8748,20.1826,20.8054,1528142.9017194,0
+TWO.US,D,20211203,000000,20.8403,20.8403,20.442,20.4939,1011008.4541581,0
+TWO.US,D,20211206,000000,20.7017,21.2555,20.5456,21.0824,1301854.7348166,0
+TWO.US,D,20211207,000000,21.1864,21.4631,21.0651,21.2555,852886.82718718,0
+TWO.US,D,20211208,000000,21.3595,21.7055,21.2731,21.4979,727802.7941097,0
+TWO.US,D,20211209,000000,21.4979,21.5671,21.221,21.394,769639.6351204,0
+TWO.US,D,20211210,000000,21.4979,21.5498,20.9094,20.9094,1063862.1811822,0
+TWO.US,D,20211213,000000,20.8748,20.9094,20.4939,20.7364,1300522.4640266,0
+TWO.US,D,20211214,000000,20.7885,21.0306,20.2863,20.3208,1334683.0301937,0
+TWO.US,D,20211215,000000,20.2517,20.5288,20.0096,20.5288,1895523.8525871,0
+TWO.US,D,20211216,000000,20.7709,20.8403,20.1477,20.1826,1415602.8989663,0
+TWO.US,D,20211217,000000,20.2517,20.3035,19.8016,19.9747,5501456.409917,0
+TWO.US,D,20211220,000000,19.8016,19.8016,18.7974,19.525,3128774.942898,0
+TWO.US,D,20211221,000000,19.871,20.4939,19.8361,20.4247,1602893.7715697,0
+TWO.US,D,20211222,000000,20.3902,20.7709,20.3208,20.6323,1136613.4200838,0
+TWO.US,D,20211223,000000,20.7364,21.0824,20.7017,20.9785,737274.57261041,0
+TWO.US,D,20211227,000000,21.117,21.1515,20.7017,21.0824,1417817.5439955,0
+TWO.US,D,20211228,000000,21.0112,21.3675,20.9755,21.0112,1374200.7130019,0
+TWO.US,D,20211229,000000,21.0112,21.0468,20.762,20.8334,969089.1457216,0
+TWO.US,D,20211230,000000,20.762,21.225,20.7264,20.762,959530.00074009,0
+TWO.US,D,20211231,000000,20.6907,20.9002,20.5126,20.5483,944985.79512759,0
+TWO.US,D,20220103,000000,20.7264,21.2607,20.7264,21.1181,1467673.0493603,0
+TWO.US,D,20220104,000000,21.1357,21.2963,20.8866,20.9042,1021236.0479772,0
+TWO.US,D,20220105,000000,21.0112,21.1067,20.5838,20.6195,937124.17270317,0
+TWO.US,D,20220106,000000,20.6907,20.8334,20.4913,20.6551,692722.02211205,0
+TWO.US,D,20220107,000000,20.6195,20.8689,20.5838,20.6907,654252.46490386,0
+TWO.US,D,20220110,000000,20.9399,20.9399,20.6551,20.8689,701067.56230247,0
+TWO.US,D,20220111,000000,20.9399,21.2963,20.8689,21.225,785972.54014688,0
+TWO.US,D,20220112,000000,21.207,21.3675,20.8778,21.0468,784723.55329193,0
+TWO.US,D,20220113,000000,21.225,21.3319,20.8689,20.9399,692378.54392268,0
+TWO.US,D,20220114,000000,20.9399,20.9399,20.4769,20.8689,996976.199793,0
+TWO.US,D,20220118,000000,20.762,20.9042,20.4949,20.5483,1027595.2935354,0
+TWO.US,D,20220119,000000,20.5483,20.6907,20.3348,20.3348,928741.3452608,0
+TWO.US,D,20220120,000000,20.4592,20.5126,19.9427,19.9427,848719.63657127,0
+TWO.US,D,20220121,000000,19.8005,19.9964,19.551,19.5867,1127989.4502676,0
+TWO.US,D,20220124,000000,19.3376,19.4445,18.3404,19.2306,1987873.7610113,0
+TWO.US,D,20220125,000000,18.9459,19.8219,18.7677,19.7292,1268978.2653986,0
+TWO.US,D,20220126,000000,20.014,20.2991,19.5867,19.7649,1016089.590701,0
+TWO.US,D,20220127,000000,20.0496,20.1922,19.3732,19.551,1145696.2680516,0
+TWO.US,D,20220128,000000,19.4797,19.8361,19.1237,19.8361,1533622.7669053,0
+TWO.US,D,20220131,000000,19.8005,20.4769,19.7292,20.4769,1321106.1157737,0
+TWO.US,D,20220201,000000,20.406,20.4592,19.9427,20.2991,1040024.1960673,0
+TWO.US,D,20220202,000000,20.2991,20.406,19.9075,20.0853,915374.27369664,0
+TWO.US,D,20220203,000000,19.9427,19.9964,19.4445,19.4445,2075152.6031724,0
+TWO.US,D,20220204,000000,19.4797,19.5154,18.742,18.8747,3281059.8901772,0
+TWO.US,D,20220207,000000,18.9459,19.3376,18.8033,18.9102,3332702.7341075,0
+TWO.US,D,20220208,000000,18.9102,19.195,18.9102,19.0168,1654648.4772557,0
+TWO.US,D,20220209,000000,19.1237,19.302,18.9812,19.0168,1346393.4046591,0
+TWO.US,D,20220210,000000,18.839,19.7292,18.732,19.0524,2172137.5619649,0
+TWO.US,D,20220211,000000,18.8747,19.2306,18.5539,18.6964,1516701.9752789,0
+TWO.US,D,20220214,000000,18.6964,18.9102,18.4473,18.4473,1604830.8034822,0
+TWO.US,D,20220215,000000,18.6964,19.0524,18.5896,19.0168,1040024.468237,0
+TWO.US,D,20220216,000000,19.0881,19.195,18.9279,19.1237,889465.07699615,0
+TWO.US,D,20220217,000000,18.9459,19.1237,18.4473,18.5182,1183680.2744754,0
+TWO.US,D,20220218,000000,18.4473,18.732,18.412,18.6608,1138171.0474037,0
+TWO.US,D,20220222,000000,18.6251,18.6251,17.8418,18.0196,1629927.5735622,0
+TWO.US,D,20220223,000000,18.1622,18.1978,17.7705,17.8061,1482705.2552846,0
+TWO.US,D,20220224,000000,17.0229,18.3047,16.9692,18.1622,2225714.4439408,0
+TWO.US,D,20220225,000000,18.2335,18.465,18.0196,18.0909,1479962.8731642,0
+TWO.US,D,20220228,000000,17.9131,18.1266,17.646,18.0196,1947884.4080747,0
+TWO.US,D,20220301,000000,17.9488,18.0909,17.5567,17.9488,1363335.4255238,0
+TWO.US,D,20220302,000000,17.9843,18.4117,17.9488,18.3761,849068.28598536,0
+TWO.US,D,20220303,000000,18.4117,18.5182,18.0909,18.3047,851887.69213715,0
+TWO.US,D,20220304,000000,18.0553,18.2868,17.8418,18.0909,915125.51057059,0
+TWO.US,D,20220307,000000,17.9488,18.1266,17.8061,17.8418,1068590.0414257,0
+TWO.US,D,20220308,000000,17.8418,18.5896,17.6816,18.4473,1830295.1126361,0
+TWO.US,D,20220309,000000,18.5539,19.0168,18.5182,18.6964,1345471.2936404,0
+TWO.US,D,20220310,000000,18.4473,18.839,18.3404,18.8033,790587.44995575,0
+TWO.US,D,20220311,000000,18.9459,19.0524,18.5896,18.5896,671373.02910626,0
+TWO.US,D,20220314,000000,18.7677,18.9459,18.3936,18.5182,1273079.5909418,0
+TWO.US,D,20220315,000000,18.5182,18.8033,18.465,18.732,1343688.3097906,0
+TWO.US,D,20220316,000000,18.8747,19.2839,18.732,19.195,2290672.3750183,0
+TWO.US,D,20220317,000000,19.0524,19.6403,19.0168,19.3732,3145338.9200187,0
+TWO.US,D,20220318,000000,19.302,19.4089,19.0524,19.1594,2473104.201572,0
+TWO.US,D,20220321,000000,19.195,19.2663,18.7677,18.8747,1282247.3558628,0
+TWO.US,D,20220322,000000,19.0881,19.3732,18.9812,19.1594,1150742.56687,0
+TWO.US,D,20220323,000000,19.0881,19.1237,18.8033,18.839,834424.19408485,0
+TWO.US,D,20220324,000000,19.0168,19.1594,18.8566,19.0524,888017.95058345,0
+TWO.US,D,20220325,000000,19.0881,19.4445,19.0524,19.4445,1417137.1196901,0
+TWO.US,D,20220328,000000,19.4089,19.7649,19.3552,19.7649,1394624.6011221,0
+TWO.US,D,20220329,000000,19.9427,20.1741,19.8538,20.0496,1431775.2238567,0
+TWO.US,D,20220330,000000,20.0496,20.1209,19.7292,19.7649,1404702.501594,0
+TWO.US,D,20220331,000000,19.7649,19.9075,19.5867,19.6936,1298245.2199613,0
+TWO.US,D,20220401,000000,19.6936,19.9508,19.3996,19.5467,1109837.6349879,0
+TWO.US,D,20220404,000000,19.5098,19.6569,19.1058,19.5834,851974.78644824,0
+TWO.US,D,20220405,000000,19.6936,19.8038,19.1792,19.216,1144002.2837008,0
+TWO.US,D,20220406,000000,19.1792,19.1983,18.775,18.8118,1364425.7374307,0
+TWO.US,D,20220407,000000,18.8485,18.9587,18.3341,18.5546,1116515.0469513,0
+TWO.US,D,20220408,000000,18.5546,18.8485,18.4076,18.6649,1113391.6272199,0
+TWO.US,D,20220411,000000,18.6649,18.922,18.5179,18.5179,775906.34297301,0
+TWO.US,D,20220412,000000,18.4811,18.8118,18.2607,18.4443,1169336.9301179,0
+TWO.US,D,20220413,000000,18.4811,18.8485,18.4076,18.7383,1047334.1304649,0
+TWO.US,D,20220414,000000,18.8118,18.9954,18.7016,18.8853,705193.65529031,0
+TWO.US,D,20220418,000000,18.8853,19.069,18.7935,18.8485,795417.64601483,0
+TWO.US,D,20220419,000000,18.8853,19.0323,18.2607,18.2607,1407936.1500629,0
+TWO.US,D,20220420,000000,18.4076,18.8118,18.3709,18.7383,915497.02224133,0
+TWO.US,D,20220421,000000,18.8118,19.069,18.4811,18.5179,1407547.2195299,0
+TWO.US,D,20220422,000000,18.5179,18.6281,18.0403,18.077,1146210.9409961,0
+TWO.US,D,20220425,000000,18.0403,18.077,17.5442,18.077,1512092.7810342,0
+TWO.US,D,20220426,000000,17.9299,18.0034,17.3054,17.3421,1436903.1735918,0
+TWO.US,D,20220427,000000,17.4156,17.6728,17.3054,17.4523,1714445.5260617,0
+TWO.US,D,20220428,000000,17.6361,18.1505,17.4523,18.1137,1092900.785348,0
+TWO.US,D,20220429,000000,18.077,18.1872,17.6728,17.6728,1255271.2538515,0
+TWO.US,D,20220502,000000,17.7095,17.9667,17.5259,17.8932,1177727.9226519,0
+TWO.US,D,20220503,000000,17.8932,18.6649,17.8932,18.6281,1169183.9707341,0
+TWO.US,D,20220504,000000,18.7016,18.9587,18.4076,18.9587,1099430.1369825,0
+TWO.US,D,20220505,000000,18.5914,19.2894,18.5914,19.1792,1644635.3531776,0
+TWO.US,D,20220506,000000,19.1792,19.6936,18.922,19.5467,1477544.6451828,0
+TWO.US,D,20220509,000000,19.3262,19.3996,18.9954,19.2527,1470539.2687043,0
+TWO.US,D,20220510,000000,19.4731,19.7487,18.9954,19.3262,1260876.3171095,0
+TWO.US,D,20220511,000000,19.2527,19.8405,19.216,19.3262,1352800.0077489,0
+TWO.US,D,20220512,000000,19.3262,19.3262,18.5546,18.922,1495316.2393607,0
+TWO.US,D,20220513,000000,19.1058,19.5834,18.9954,19.3262,1820808.3648007,0
+TWO.US,D,20220516,000000,19.3629,19.3996,18.8669,18.8853,1743270.4769956,0
+TWO.US,D,20220517,000000,18.9954,19.069,18.775,18.9587,1222383.3533052,0
+TWO.US,D,20220518,000000,18.9587,18.9587,18.4076,18.4076,1634629.0333426,0
+TWO.US,D,20220519,000000,18.3709,18.5914,18.2044,18.3709,1518257.425241,0
+TWO.US,D,20220520,000000,18.5179,18.5914,17.9667,18.1505,1577844.903361,0
+TWO.US,D,20220523,000000,18.1872,18.8485,18.1872,18.7016,1338407.9450111,0
+TWO.US,D,20220524,000000,18.5179,18.7383,18.2239,18.7016,850191.5304287,0
+TWO.US,D,20220525,000000,18.775,18.9587,18.6649,18.8485,1032456.5169428,0
+TWO.US,D,20220526,000000,18.922,19.4731,18.8669,19.3262,987570.28636507,0
+TWO.US,D,20220527,000000,19.4364,19.8038,19.2527,19.8038,678453.25225839,0
+TWO.US,D,20220531,000000,19.8405,19.8405,19.5098,19.6201,625135.20368832,0
+TWO.US,D,20220601,000000,19.7304,19.7304,19.2894,19.6936,715870.0569813,0
+TWO.US,D,20220602,000000,19.6936,19.8222,19.5467,19.7671,599108.15749812,0
+TWO.US,D,20220603,000000,19.6569,19.8405,19.4776,19.5834,592562.20351058,0
+TWO.US,D,20220606,000000,19.5834,19.8262,19.4731,19.4731,587916.26635339,0
+TWO.US,D,20220607,000000,19.4364,19.8773,19.3357,19.8405,615179.50742161,0
+TWO.US,D,20220608,000000,19.6569,19.8038,19.4364,19.5098,525209.99538733,0
+TWO.US,D,20220609,000000,19.6936,19.8773,19.4731,19.5098,656790.99190238,0
+TWO.US,D,20220610,000000,19.3262,19.3526,18.854,19.069,774916.46169354,0
+TWO.US,D,20220613,000000,18.5914,18.7383,17.2319,17.2686,1580200.2601365,0
+TWO.US,D,20220614,000000,17.3054,17.4523,16.791,16.9379,1297988.0195739,0
+TWO.US,D,20220615,000000,17.2319,17.2429,16.295,16.6808,1810814.8369427,0
+TWO.US,D,20220616,000000,16.4235,16.4235,15.652,15.9092,2279739.3172793,0
+TWO.US,D,20220617,000000,15.8724,16.4603,15.6888,16.3501,2358614.6470991,0
+TWO.US,D,20220621,000000,16.7175,17.1217,16.5706,16.9747,1268322.0641985,0
+TWO.US,D,20220622,000000,16.9379,17.4156,16.8277,17.2686,892875.09144501,0
+TWO.US,D,20220623,000000,17.8198,18.1505,17.5626,18.1137,1384144.9781402,0
+TWO.US,D,20220624,000000,18.1872,18.7383,18.1505,18.6649,1377813.221724,0
+TWO.US,D,20220627,000000,18.922,18.9404,18.4627,18.6281,967151.02513013,0
+TWO.US,D,20220628,000000,18.8485,18.922,18.3709,18.4076,853517.1722637,0
+TWO.US,D,20220629,000000,18.3341,18.4443,17.9667,18.3341,1218472.5465675,0
+TWO.US,D,20220630,000000,18.1872,18.6097,17.9851,18.2974,1691338.5888204,0
+TWO.US,D,20220701,000000,18.1072,18.811,18.0882,18.6778,1836564.7969432,0
+TWO.US,D,20220705,000000,18.4876,18.7539,17.917,18.7159,1254468.090891,0
+TWO.US,D,20220706,000000,18.5256,18.7919,18.1072,18.1833,1156015.7787712,0
+TWO.US,D,20220707,000000,18.2594,18.6017,18.2403,18.2594,608118.55150639,0
+TWO.US,D,20220708,000000,18.2594,18.4115,18.0418,18.2974,677766.44620236,0
+TWO.US,D,20220711,000000,18.1833,18.3735,18.0311,18.0311,618903.67953654,0
+TWO.US,D,20220712,000000,18.1833,18.4496,18.0311,18.2974,534866.32574987,0
+TWO.US,D,20220713,000000,18.0692,18.4496,17.9931,18.4115,531094.54090144,0
+TWO.US,D,20220714,000000,18.1833,18.1833,17.8409,17.955,466384.03559934,0
+TWO.US,D,20220715,000000,18.4496,18.4496,17.8409,18.3735,583881.65302189,0
+TWO.US,D,20220718,000000,18.4496,18.5637,17.9931,18.1833,628525.83180913,0
+TWO.US,D,20220719,000000,18.2213,18.9441,18.2213,18.7919,937817.70983497,0
+TWO.US,D,20220720,000000,18.83,19.0517,18.7159,19.0202,899057.80983553,0
+TWO.US,D,20220721,000000,18.9061,19.4006,18.7539,19.4006,579598.56893104,0
+TWO.US,D,20220722,000000,19.4386,19.5718,19.1533,19.3245,475404.45832648,0
+TWO.US,D,20220725,000000,19.4006,19.5908,19.2484,19.5908,528269.90832572,0
+TWO.US,D,20220726,000000,19.4006,19.5908,19.3249,19.5147,465651.12953874,0
+TWO.US,D,20220727,000000,19.5527,20.2755,19.4767,20.2375,716688.54241392,0
+TWO.US,D,20220728,000000,20.1614,20.6559,20.1614,20.5418,808461.36741259,0
+TWO.US,D,20220729,000000,20.6939,20.77,20.3896,20.4657,936749.63331984,0
+TWO.US,D,20220801,000000,20.3896,20.732,20.1994,20.5798,661302.61059653,0
+TWO.US,D,20220802,000000,20.3896,20.4277,20.0092,20.0473,603573.90302161,0
+TWO.US,D,20220803,000000,20.0853,20.3706,20.0473,20.0473,496530.44923527,0
+TWO.US,D,20220804,000000,20.1233,20.3135,19.5147,19.6288,645077.20605131,0
+TWO.US,D,20220805,000000,19.5147,19.6288,19.1723,19.2484,559805.63635557,0
+TWO.US,D,20220808,000000,19.4006,19.5908,19.2104,19.3625,656915.95226326,0
+TWO.US,D,20220809,000000,19.2865,19.3625,19.0582,19.3625,526283.33332575,0
+TWO.US,D,20220810,000000,19.5147,19.7049,19.4006,19.4006,653177.81589968,0
+TWO.US,D,20220811,000000,19.6288,19.7429,19.4767,19.4767,479512.99090218,0
+TWO.US,D,20220812,000000,19.5147,19.6288,19.4006,19.5908,526376.12953787,0
+TWO.US,D,20220815,000000,19.5908,19.7049,19.4386,19.6669,428763.97802412,0
+TWO.US,D,20220816,000000,19.7429,19.8571,19.6288,19.6669,511752.18256838,0
+TWO.US,D,20220817,000000,19.6288,19.6669,19.0582,19.3245,588484.39771879,0
+TWO.US,D,20220818,000000,19.3245,19.5147,19.2865,19.3625,400345.99241847,0
+TWO.US,D,20220819,000000,19.2484,19.3625,19.0582,19.2104,1114433.8749839,0
+TWO.US,D,20220822,000000,19.0582,19.0963,18.5637,18.5637,1136003.6052867,0
+TWO.US,D,20220823,000000,18.6588,18.9441,18.5637,18.868,574523.69393112,0
+TWO.US,D,20220824,000000,18.9441,19.0202,18.7159,18.9061,567416.76590091,0
+TWO.US,D,20220825,000000,18.9821,19.2484,18.9061,19.1343,463082.01514484,0
+TWO.US,D,20220826,000000,19.2484,19.2865,18.868,18.9821,572292.64165842,0
+TWO.US,D,20220829,000000,18.83,19.0202,18.7159,18.868,415621.87878189,0
+TWO.US,D,20220830,000000,18.9061,18.9821,18.3735,18.4876,900372.99241127,0
+TWO.US,D,20220831,000000,18.6398,18.7349,18.3925,18.4496,487522.90756873,0
+TWO.US,D,20220901,000000,18.3735,18.4115,17.7268,18.1072,924033.66059275,0
+TWO.US,D,20220902,000000,18.3354,18.4496,18.0501,18.1452,473229.13635682,0
+TWO.US,D,20220906,000000,18.2594,18.2974,17.8409,17.9931,793752.77347341,0
+TWO.US,D,20220907,000000,17.955,18.3354,17.7458,18.3354,449819.78029655,0
+TWO.US,D,20220908,000000,18.2594,18.4496,18.0501,18.3735,350576.72878283,0
+TWO.US,D,20220909,000000,18.6017,18.83,18.5256,18.83,370692.7393886,0
+TWO.US,D,20220912,000000,19.0202,19.1533,18.7159,18.83,395573.4280246,0
+TWO.US,D,20220913,000000,18.5256,18.6968,18.3354,18.5256,957703.17574378,0
+TWO.US,D,20220914,000000,18.6017,18.6778,18.4496,18.6778,474725.96817498,0
+TWO.US,D,20220915,000000,18.5637,18.8984,18.1833,18.2594,462640.64166,0
+TWO.US,D,20220916,000000,18.1833,18.2974,17.879,18.2974,1337740.9931625,0
+TWO.US,D,20220919,000000,18.2213,18.4496,18.0311,18.3354,408827.77650926,0
+TWO.US,D,20220920,000000,18.2213,18.3354,18.0692,18.2594,373851.4909037,0
+TWO.US,D,20220921,000000,18.2594,18.4115,17.8029,17.8029,584258.88408249,0
+TWO.US,D,20220922,000000,17.6888,17.7078,16.7568,16.7758,1342422.0757382,0
+TWO.US,D,20220923,000000,16.6997,16.6997,15.7867,15.9769,1328967.4136172,0
+TWO.US,D,20220926,000000,15.9389,16.1291,14.3793,14.6836,1918253.591639,0
+TWO.US,D,20220927,000000,14.9499,14.9879,14.0749,14.3412,1222845.87574,0
+TWO.US,D,20220928,000000,14.4553,14.9689,14.2271,14.6075,1590149.5817953,0
+TWO.US,D,20220929,000000,14.4934,14.5314,12.9718,13.2,2060066.7083036,0
+TWO.US,D,20220930,000000,13.36,13.76,13.24,13.28,1192523,0
+TWO.US,D,20221003,000000,13.4,13.76,12.72,13.64,1545273.25,0
+TWO.US,D,20221004,000000,14.04,14.92,14.04,14.88,1529018,0
+TWO.US,D,20221005,000000,14.84,14.84,13.52,14.04,1200246.5,0
+TWO.US,D,20221006,000000,14.04,14.2,13.32,13.32,2117149.25,0
+TWO.US,D,20221007,000000,13.28,13.4,12.64,12.76,2570404.5,0
+TWO.US,D,20221010,000000,12.96,13.44,12.36,12.36,1247628.5,0
+TWO.US,D,20221011,000000,12.4,13.48,12.12,13.32,2034821.25,0
+TWO.US,D,20221012,000000,13.36,13.44,12.6,13.16,1469228.75,0
+TWO.US,D,20221013,000000,12.72,13.16,12.36,13,1929977.5,0
+TWO.US,D,20221014,000000,13,13.24,12.56,12.56,939689.75,0
+TWO.US,D,20221017,000000,12.72,13.06,12.44,12.6,1182910.75,0
+TWO.US,D,20221018,000000,12.88,13.46,12.84,13.24,2356934.75,0
+TWO.US,D,20221019,000000,13,13.08,12.72,12.88,836480.75,0
+TWO.US,D,20221020,000000,12.8,13,12.64,12.68,756728.25,0
+TWO.US,D,20221021,000000,12.84,13,12.6,12.92,695400.5,0
+TWO.US,D,20221024,000000,12.96,13.16,12.72,12.92,875954.25,0
+TWO.US,D,20221025,000000,12.88,13.72,12.64,13.68,1151313.75,0
+TWO.US,D,20221026,000000,13.72,14.16,13.6,13.88,1016226.75,0
+TWO.US,D,20221027,000000,14,14.44,13.92,14.08,1073369,0
+TWO.US,D,20221028,000000,14.28,14.44,14,14.32,1542309.5,0
+TWO.US,D,20221031,000000,14.28,14.56,14.04,14.24,1226966.25,0
+TWO.US,D,20221101,000000,14.4,14.6,14.12,14.2,957637.75,0
+TWO.US,D,20221102,000000,13.99,14.49,13.67,14.06,1564659,0
+TWO.US,D,20221103,000000,13.88,13.88,13.15,13.46,1632385,0
+TWO.US,D,20221104,000000,13.7,14.35,13.65,14.27,1078336,0
+TWO.US,D,20221107,000000,14.35,14.64,14.165,14.57,823801,0
+TWO.US,D,20221108,000000,14.75,14.77,14.42,14.5,902607,0
+TWO.US,D,20221109,000000,14.3,15.55,14.16,15.3,1250535,0
+TWO.US,D,20221110,000000,15.79,16.65,15.75,16.59,1645067,0
+TWO.US,D,20221111,000000,16.23,16.86,16.1,16.74,1168510,0
+TWO.US,D,20221114,000000,16.65,16.89,16.2594,16.5,1181008,0
+TWO.US,D,20221115,000000,16.85,16.99,16.33,16.57,1098742,0
+TWO.US,D,20221116,000000,16.49,16.61,16.27,16.41,981163,0
+TWO.US,D,20221117,000000,16.02,16.13,15.72,15.89,1324449,0
+TWO.US,D,20221118,000000,16.1,16.2,15.685,15.92,1361175,0
+TWO.US,D,20221121,000000,15.99,16.21,15.82,16.1,727185,0
+TWO.US,D,20221122,000000,16.17,16.35,16.055,16.19,726894,0
+TWO.US,D,20221123,000000,16.17,16.48,16.07,16.31,627539,0
+TWO.US,D,20221125,000000,16.15,16.5,16.15,16.41,447665,0
+TWO.US,D,20221128,000000,16.27,16.385,16.07,16.08,698227,0
+TWO.US,D,20221129,000000,16.05,16.28,15.98,16.19,671715,0
+TWO.US,D,20221130,000000,16.11,16.4,15.85,16.4,1806198,0
+TWO.US,D,20221201,000000,16.49,17.0288,16.44,16.52,1432280,0
+TWO.US,D,20221202,000000,16.27,16.6,15.94,16.58,1231059,0
+TWO.US,D,20221205,000000,16.47,16.51,16.005,16.14,897453,0
+TWO.US,D,20221206,000000,16.16,16.22,15.84,16.01,867534,0
+TWO.US,D,20221207,000000,15.95,16.23,15.84,16.05,1689849,0
+TWO.US,D,20221208,000000,16.07,16.25,16.05,16.14,676542,0
+TWO.US,D,20221209,000000,16.14,16.405,16,16.17,571043,0
+TWO.US,D,20221212,000000,16.14,16.17,15.965,16.15,575369,0
+TWO.US,D,20221213,000000,16.61,16.85,16.165,16.18,878084,0
+TWO.US,D,20221214,000000,16.16,16.26,15.97,16.2,1306314,0
+TWO.US,D,20221215,000000,16.08,16.135,15.91,16.11,874968,0
+TWO.US,D,20221216,000000,15.98,16.255,15.9,15.96,2165897,0
+TWO.US,D,20221219,000000,15.96,16.27,15.89,16.01,1096019,0
+TWO.US,D,20221220,000000,15.94,15.985,15.55,15.86,981865,0
+TWO.US,D,20221221,000000,15.97,16.325,15.97,16.04,1020240,0
+TWO.US,D,20221222,000000,15.99,16.07,15.72,16.01,834890,0
+TWO.US,D,20221223,000000,16.02,16.19,16.02,16.13,719487,0
+TWO.US,D,20221227,000000,16.18,16.18,15.99,16.07,617174,0
+TWO.US,D,20221228,000000,16.07,16.15,15.49,15.53,880069,0
+TWO.US,D,20221229,000000,15.61,16.03,15.58,15.89,775927,0
+TWO.US,D,20221230,000000,15.71,15.8501,15.65,15.77,1073740,0
+TWO.US,D,20230103,000000,16.05,16.325,15.9197,16.2,1540104,0
+TWO.US,D,20230104,000000,15.95,16.11,15.675,15.76,1195758,0
+TWO.US,D,20230105,000000,15.66,15.95,15.62,15.9,681353,0
+TWO.US,D,20230106,000000,15.94,16.08,15.815,16.02,913253,0
+TWO.US,D,20230109,000000,16.07,16.435,16.03,16.27,1255454,0
+TWO.US,D,20230110,000000,16.29,16.58,16.106,16.56,969969,0
+TWO.US,D,20230111,000000,16.71,17.06,16.66,16.98,815064,0
+TWO.US,D,20230112,000000,17.15,17.455,16.995,17.41,774093,0
+TWO.US,D,20230113,000000,17.33,17.46,17.17,17.43,686946,0
+TWO.US,D,20230117,000000,17.5,17.7,17.44,17.48,646765,0
+TWO.US,D,20230118,000000,17.53,17.81,17.49,17.59,682232,0
+TWO.US,D,20230119,000000,17.39,17.695,17.3,17.66,570449,0
+TWO.US,D,20230120,000000,17.68,17.82,17.49,17.78,1242521,0
+TWO.US,D,20230123,000000,17.85,17.85,17.67,17.7,526967,0
+TWO.US,D,20230124,000000,17.82,17.82,17.55,17.7,419494,0
+TWO.US,D,20230125,000000,17.6,17.73,17.54,17.6,434301,0
+TWO.US,D,20230126,000000,17.72,17.84,17.63,17.83,618665,0
+TWO.US,D,20230127,000000,17.84,17.995,17.79,17.91,715242,0
+TWO.US,D,20230130,000000,17.85,17.93,17.585,17.68,667559,0
+TWO.US,D,20230131,000000,17.76,17.94,17.7,17.94,828119,0
+TWO.US,D,20230201,000000,18,18.45,17.86,18.28,767667,0
+TWO.US,D,20230202,000000,18.4,18.67,18.36,18.52,847308,0
+TWO.US,D,20230203,000000,17.82,17.91,17.49,17.59,7869467,0
+TWO.US,D,20230206,000000,17.48,17.66,16.945,16.98,6186480,0
+TWO.US,D,20230207,000000,16.89,17.145,16.75,17.09,1830175,0
+TWO.US,D,20230208,000000,17.05,17.35,16.9001,17.21,1614343,0
+TWO.US,D,20230209,000000,17.08,17.48,16.7,16.76,1741781,0
+TWO.US,D,20230210,000000,16.88,17.1075,16.81,16.94,1771419,0
+TWO.US,D,20230213,000000,16.95,17.28,16.93,17.28,1333118,0
+TWO.US,D,20230214,000000,17.24,17.31,16.8908,17.09,1234747,0
+TWO.US,D,20230215,000000,16.96,17.09,16.92,17.04,840050,0
+TWO.US,D,20230216,000000,16.86,17.265,16.82,17.13,869126,0
+TWO.US,D,20230217,000000,17.16,17.19,16.97,17.16,710974,0
+TWO.US,D,20230221,000000,17.01,17.09,16.66,16.73,988317,0
+TWO.US,D,20230222,000000,16.8,16.99,16.74,16.89,1098879,0
+TWO.US,D,20230223,000000,17.02,17.09,16.825,16.92,1012464,0
+TWO.US,D,20230224,000000,16.76,16.88,16.605,16.69,760089,0
+TWO.US,D,20230227,000000,16.83,16.92,16.61,16.67,736160,0
+TWO.US,D,20230228,000000,16.59,16.72,16.53,16.57,1015386,0
+TWO.US,D,20230301,000000,16.52,16.59,16.095,16.13,1343515,0
+TWO.US,D,20230302,000000,16.05,16.175,15.89,16.16,1205519,0
+TWO.US,D,20230303,000000,16.23,16.44,16.18,16.35,792806,0
+TWO.US,D,20230306,000000,16.38,16.5,16.22,16.28,870560,0
+TWO.US,D,20230307,000000,16.28,16.37,15.9025,16,1261676,0
+TWO.US,D,20230308,000000,16.07,16.08,15.79,16.02,849732,0
+TWO.US,D,20230309,000000,16.05,16.09,15.48,15.48,1083193,0
+TWO.US,D,20230310,000000,15.45,15.49,14.65,14.69,1518077,0
+TWO.US,D,20230313,000000,14.39,14.57,14.05,14.38,1568966,0
+TWO.US,D,20230314,000000,14.74,15.16,14.62,14.86,1199493,0
+TWO.US,D,20230315,000000,14.52,14.52,13.99,14.31,1244812,0
+TWO.US,D,20230316,000000,14.2,14.47,13.895,14.31,1796320,0
+TWO.US,D,20230317,000000,14.2,14.32,13.67,13.7,3317514,0
+TWO.US,D,20230320,000000,13.78,14.035,13.745,13.76,1223836,0
+TWO.US,D,20230321,000000,14.06,14.32,14.04,14.09,1140283,0
+TWO.US,D,20230322,000000,14.04,14.2099,13.75,13.75,941078,0
+TWO.US,D,20230323,000000,13.9,14.125,13.41,13.42,991217,0
+TWO.US,D,20230324,000000,13.39,13.925,13.2252,13.89,1131342,0
+TWO.US,D,20230327,000000,14.07,14.19,13.94,14.1,1089492,0
+TWO.US,D,20230328,000000,14.08,14.1501,13.965,14.05,715341,0
+TWO.US,D,20230329,000000,14.24,14.29,14.1584,14.22,1097374,0
+TWO.US,D,20230330,000000,14.39,14.42,14.265,14.38,1488687,0
+TWO.US,D,20230331,000000,14.4,14.72,14.33,14.71,2163457,0
+TWO.US,D,20230403,000000,14.03,14.275,13.84,13.92,1752489,0
+TWO.US,D,20230404,000000,13.96,13.989,13.69,13.95,1299832,0
+TWO.US,D,20230405,000000,13.79,14.32,13.79,14.18,1387569,0
+TWO.US,D,20230406,000000,14.26,14.31,14.14,14.18,692258,0
+TWO.US,D,20230410,000000,14.21,14.27,13.53,13.81,1306570,0
+TWO.US,D,20230411,000000,13.87,14.03,13.805,13.92,903455,0
+TWO.US,D,20230412,000000,14.17,14.175,13.84,13.89,867095,0
+TWO.US,D,20230413,000000,13.85,13.92,13.6637,13.82,771322,0
+TWO.US,D,20230414,000000,13.91,13.96,13.535,13.66,897863,0
+TWO.US,D,20230417,000000,13.65,14.01,13.525,13.91,886068,0
+TWO.US,D,20230418,000000,13.91,13.955,13.725,13.87,617150,0
+TWO.US,D,20230419,000000,13.75,14.06,13.715,14.01,1118393,0
+TWO.US,D,20230420,000000,13.9,13.99,13.805,13.99,751642,0
+TWO.US,D,20230421,000000,13.92,14.03,13.73,14.01,907007,0
+TWO.US,D,20230424,000000,13.9,13.93,13.61,13.84,1030823,0
+TWO.US,D,20230425,000000,13.76,13.82,13.46,13.49,775827,0
+TWO.US,D,20230426,000000,13.51,13.825,13.43,13.55,893443,0
+TWO.US,D,20230427,000000,13.63,13.87,13.63,13.86,817204,0
+TWO.US,D,20230428,000000,13.91,14.0702,13.845,13.93,1467400,0
+TWO.US,D,20230501,000000,13.92,14,13.68,13.73,1066225,0
+TWO.US,D,20230502,000000,13.48,13.48,12.36,12.49,3387218,0
+TWO.US,D,20230503,000000,12.55,12.675,12.315,12.32,2291717,0
+TWO.US,D,20230504,000000,12.27,12.27,11.74,11.74,2382680,0
+TWO.US,D,20230505,000000,11.91,12.14,11.7648,11.85,1540287,0
+TWO.US,D,20230508,000000,11.95,11.955,11.7012,11.85,1174446,0
+TWO.US,D,20230509,000000,11.73,11.87,11.673,11.76,1014404,0
+TWO.US,D,20230510,000000,11.96,12,11.7,11.84,1057409,0
+TWO.US,D,20230511,000000,11.71,11.89,11.59,11.89,916223,0
+TWO.US,D,20230512,000000,11.93,11.973,11.86,11.88,774339,0
+TWO.US,D,20230515,000000,11.93,12.075,11.89,11.95,991074,0
+TWO.US,D,20230516,000000,11.95,12,11.8625,11.89,1620155,0
+TWO.US,D,20230517,000000,11.99,12.335,11.98,12.29,1591805,0
+TWO.US,D,20230518,000000,12.31,12.4,12.18,12.37,825931,0
+TWO.US,D,20230519,000000,12.48,12.495,12.1733,12.31,691651,0
+TWO.US,D,20230522,000000,12.31,12.42,12.2175,12.35,704438,0
+TWO.US,D,20230523,000000,12.38,12.715,12.35,12.43,836276,0
+TWO.US,D,20230524,000000,12.37,12.37,12.02,12.03,782843,0
+TWO.US,D,20230525,000000,12,12.04,11.57,11.77,946364,0
+TWO.US,D,20230526,000000,11.78,12.34,11.675,12.3,925242,0
+TWO.US,D,20230530,000000,12.5,12.66,12.44,12.55,1162959,0
+TWO.US,D,20230531,000000,12.55,12.59,12.33,12.44,918760,0
+TWO.US,D,20230601,000000,12.5,12.91,12.45,12.86,1113350,0
+TWO.US,D,20230602,000000,13,13.26,12.91,13.22,1269266,0
+TWO.US,D,20230605,000000,13.18,13.18,12.925,13.04,627723,0
+TWO.US,D,20230606,000000,12.95,13.44,12.94,13.33,888509,0
+TWO.US,D,20230607,000000,13.4,13.6,13.33,13.52,974817,0
+TWO.US,D,20230608,000000,13.48,13.67,13.38,13.62,963976,0
+TWO.US,D,20230609,000000,13.59,13.6299,13.465,13.62,697554,0
+TWO.US,D,20230612,000000,13.64,13.925,13.61,13.91,791396,0
+TWO.US,D,20230613,000000,13.95,14.1,13.94,13.98,1038783,0
+TWO.US,D,20230614,000000,14.08,14.16,13.79,13.94,998927,0
+TWO.US,D,20230615,000000,13.88,14.115,13.88,14.04,1065028,0
+TWO.US,D,20230616,000000,14.14,14.15,13.8,14.05,2429322,0
+TWO.US,D,20230620,000000,13.98,13.99,13.8,13.84,1538668,0
+TWO.US,D,20230621,000000,13.85,14.01,13.74,13.94,902058,0
+TWO.US,D,20230622,000000,13.65,13.66,13.285,13.49,1596499,0
+TWO.US,D,20230623,000000,13.36,13.43,13.14,13.17,1802102,0
+TWO.US,D,20230626,000000,13.21,13.55,13.21,13.4,1041056,0
+TWO.US,D,20230627,000000,13.37,13.61,13.325,13.59,780695,0
+TWO.US,D,20230628,000000,13.6,13.725,13.53,13.71,661049,0
+TWO.US,D,20230629,000000,13.74,13.83,13.655,13.79,942851,0
+TWO.US,D,20230630,000000,13.94,13.95,13.74,13.88,1352429,0
+TWO.US,D,20230703,000000,13.37,13.43,13.2,13.3,628975,0
+TWO.US,D,20230705,000000,13.22,13.22,12.92,12.92,1165452,0
+TWO.US,D,20230706,000000,12.75,12.75,12.34,12.55,1000042,0
+TWO.US,D,20230707,000000,12.53,12.96,12.5,12.86,863323,0
+TWO.US,D,20230710,000000,12.77,13.05,12.77,12.97,608579,0
+TWO.US,D,20230711,000000,13.03,13.19,12.9992,13.06,766663,0
+TWO.US,D,20230712,000000,13.28,13.34,13.18,13.24,778055,0
+TWO.US,D,20230713,000000,13.28,13.48,13.265,13.42,548804,0
+TWO.US,D,20230714,000000,13.33,13.36,13.11,13.24,1083355,0
+TWO.US,D,20230717,000000,13.28,13.28,13.0623,13.24,574201,0
+TWO.US,D,20230718,000000,13.27,13.52,13.25,13.4,1140622,0
+TWO.US,D,20230719,000000,13.5,13.63,13.475,13.61,772027,0
+TWO.US,D,20230720,000000,13.6,13.6,13.35,13.38,503974,0
+TWO.US,D,20230721,000000,13.48,13.49,13.3,13.33,526640,0
+TWO.US,D,20230724,000000,13.29,13.6,13.29,13.53,883448,0
+TWO.US,D,20230725,000000,13.53,13.705,13.4558,13.56,626645,0
+TWO.US,D,20230726,000000,13.61,13.88,13.61,13.73,935127,0
+TWO.US,D,20230727,000000,13.8,13.93,13.54,13.61,932900,0
+TWO.US,D,20230728,000000,13.72,13.77,13.47,13.6,807328,0
+TWO.US,D,20230731,000000,13.64,13.68,13.34,13.41,1138554,0
+TWO.US,D,20230801,000000,13.5,13.9807,13.35,13.69,1345990,0
+TWO.US,D,20230802,000000,13.62,13.66,13.37,13.61,1126951,0
+TWO.US,D,20230803,000000,13.49,13.5,13.145,13.17,1096482,0
+TWO.US,D,20230804,000000,13.18,13.6,13.18,13.57,770766,0
+TWO.US,D,20230807,000000,13.57,13.74,13.53,13.71,631283,0
+TWO.US,D,20230808,000000,13.57,13.77,13.37,13.76,688447,0
+TWO.US,D,20230809,000000,13.7,13.79,13.52,13.57,809457,0
+TWO.US,D,20230810,000000,13.73,13.76,13.4799,13.54,715321,0
+TWO.US,D,20230811,000000,13.5,13.52,13.37,13.44,503840,0
+TWO.US,D,20230814,000000,13.43,13.44,13.19,13.21,635835,0
+TWO.US,D,20230815,000000,13.12,13.18,13.015,13.06,692063,0
+TWO.US,D,20230816,000000,13,13.065,12.9,12.91,670371,0
+TWO.US,D,20230817,000000,12.92,13.055,12.81,12.85,610168,0
+TWO.US,D,20230818,000000,12.7,12.98,12.67,12.97,1056485,0
+TWO.US,D,20230821,000000,12.96,12.97,12.7325,12.86,607794,0
+TWO.US,D,20230822,000000,12.9,12.94,12.74,12.79,767015,0
+TWO.US,D,20230823,000000,12.85,13.135,12.79,13.1,583060,0
+TWO.US,D,20230824,000000,13.14,13.3001,13.05,13.18,734863,0
+TWO.US,D,20230825,000000,13.2,13.34,13.1,13.2,684368,0
+TWO.US,D,20230828,000000,13.33,13.669,13.25,13.61,1234559,0
+TWO.US,D,20230829,000000,13.6,13.83,13.515,13.76,953067,0
+TWO.US,D,20230830,000000,13.77,13.77,13.62,13.67,688549,0
+TWO.US,D,20230831,000000,13.74,13.81,13.69,13.77,1886308,0
+TWO.US,D,20230901,000000,13.83,13.94,13.805,13.81,534931,0
+TWO.US,D,20230905,000000,13.64,13.658,13.405,13.54,910459,0
+TWO.US,D,20230906,000000,13.51,13.615,13.36,13.39,763505,0
+TWO.US,D,20230907,000000,13.41,13.5,13.33,13.38,595467,0
+TWO.US,D,20230908,000000,13.42,13.59,13.375,13.44,540277,0
+TWO.US,D,20230911,000000,13.52,13.605,13.435,13.57,559074,0
+TWO.US,D,20230912,000000,13.58,13.75,13.525,13.66,668387,0
+TWO.US,D,20230913,000000,13.72,13.755,13.53,13.71,922534,0
+TWO.US,D,20230914,000000,13.75,14.02,13.72,13.93,1010133,0
+TWO.US,D,20230915,000000,13.85,14,13.745,13.97,2271922,0
+TWO.US,D,20230918,000000,13.92,14.2,13.87,14,831243,0
+TWO.US,D,20230919,000000,14.01,14.235,14,14.02,888579,0
+TWO.US,D,20230920,000000,14.09,14.17,13.9,13.91,677331,0
+TWO.US,D,20230921,000000,13.78,13.81,13.4,13.4,717057,0
+TWO.US,D,20230922,000000,13.45,13.67,13.42,13.59,673841,0
+TWO.US,D,20230925,000000,13.55,13.62,13.39,13.43,635966,0
+TWO.US,D,20230926,000000,13.37,13.38,13.04,13.05,1111670,0
+TWO.US,D,20230927,000000,13.09,13.27,12.96,12.98,910119,0
+TWO.US,D,20230928,000000,12.94,13.13,12.845,13.04,1090547,0
+TWO.US,D,20230929,000000,13.18,13.38,13.14,13.24,1832496,0
+TWO.US,D,20231002,000000,12.66,12.71,12.2515,12.36,1693598,0
+TWO.US,D,20231003,000000,12.28,12.315,11.9011,12.02,1242509,0
+TWO.US,D,20231004,000000,12.08,12.121,11.57,11.92,1507654,0
+TWO.US,D,20231005,000000,11.92,12.15,11.74,12.06,1118992,0
+TWO.US,D,20231006,000000,11.94,12.195,11.89,12.02,921784,0
+TWO.US,D,20231009,000000,11.95,12.34,11.88,12.29,543027,0
+TWO.US,D,20231010,000000,12.32,12.37,12.215,12.25,581070,0
+TWO.US,D,20231011,000000,12.33,12.44,12.28,12.43,702435,0
+TWO.US,D,20231012,000000,12.36,12.375,12.01,12.14,1030616,0
+TWO.US,D,20231013,000000,12.22,12.275,11.928,11.99,758187,0
+TWO.US,D,20231016,000000,12.03,12.22,11.95,12.15,900284,0
+TWO.US,D,20231017,000000,12.07,12.16,11.94,11.95,1256962,0
+TWO.US,D,20231018,000000,11.84,11.87,11.42,11.46,1322600,0
+TWO.US,D,20231019,000000,11.36,11.44,10.98,11.01,1496465,0
+TWO.US,D,20231020,000000,11.03,11.15,10.9,10.91,1121506,0
+TWO.US,D,20231023,000000,10.8,10.88,10.56,10.69,1151682,0
+TWO.US,D,20231024,000000,10.55,10.61,10.24,10.36,1951372,0
+TWO.US,D,20231025,000000,10.24,10.33,9.83,9.86,2446006,0
+TWO.US,D,20231026,000000,9.91,10.22,9.91,10.08,2131873,0
+TWO.US,D,20231027,000000,10.17,10.3099,9.8825,9.95,1425665,0
+TWO.US,D,20231030,000000,10.05,10.13,9.89,10.05,2013644,0
+TWO.US,D,20231031,000000,10.34,11.915,10.34,11.61,5041196,0
+TWO.US,D,20231101,000000,11.66,12.21,11.58,12.2,2340831,0
+TWO.US,D,20231102,000000,12.5,12.84,12.413,12.81,1914805,0
+TWO.US,D,20231103,000000,13.1,13.28,13.02,13.21,1553488,0
+TWO.US,D,20231106,000000,13.21,13.25,12.97,13.09,982018,0
+TWO.US,D,20231107,000000,13.02,13.14,12.91,13.14,794458,0
+TWO.US,D,20231108,000000,13.14,13.205,12.965,13.12,696691,0
+TWO.US,D,20231109,000000,13.15,13.29,12.805,12.86,798273,0
+TWO.US,D,20231110,000000,12.99,13.045,12.91,12.99,528885,0
+TWO.US,D,20231113,000000,12.91,13.05,12.8321,13.02,593855,0
+TWO.US,D,20231114,000000,13.42,13.63,13.32,13.54,881165,0
+TWO.US,D,20231115,000000,13.54,13.71,13.47,13.63,1027181,0
+TWO.US,D,20231116,000000,13.68,13.72,13.41,13.54,740209,0
+TWO.US,D,20231117,000000,13.67,13.8,13.62,13.8,790514,0
+TWO.US,D,20231120,000000,13.73,13.9375,13.68,13.9,587667,0
+TWO.US,D,20231121,000000,13.85,13.93,13.77,13.83,664543,0
+TWO.US,D,20231122,000000,13.92,13.97,13.79,13.87,517118,0
+TWO.US,D,20231124,000000,13.88,13.94,13.725,13.74,246700,0
+TWO.US,D,20231127,000000,13.7,13.77,13.59,13.66,586720,0
+TWO.US,D,20231128,000000,13.58,13.77,13.49,13.73,743204,0
+TWO.US,D,20231129,000000,13.88,14.002,13.845,13.87,882914,0
+TWO.US,D,20231130,000000,13.86,13.93,13.815,13.86,615316,0
+TWO.US,D,20231201,000000,13.84,14.12,13.76,14.03,2063206,0
+TWO.US,D,20231204,000000,13.94,14.07,13.875,14.01,962820,0
+TWO.US,D,20231205,000000,14,14.07,13.92,14,1813336,0
+TWO.US,D,20231206,000000,14.07,14.095,13.665,13.69,1364295,0
+TWO.US,D,20231207,000000,13.74,13.81,13.61,13.8,943291,0
+TWO.US,D,20231208,000000,13.71,13.96,13.71,13.83,1100587,0
+TWO.US,D,20231211,000000,13.76,13.9,13.63,13.65,1040637,0
+TWO.US,D,20231212,000000,13.63,13.885,13.57,13.79,1323508,0
+TWO.US,D,20231213,000000,13.94,14.325,13.9,14.18,4823583,0
+TWO.US,D,20231214,000000,14.53,14.5898,14.33,14.37,2209043,0
+TWO.US,D,20231215,000000,14.45,14.45,14.13,14.35,5465911,0
+TWO.US,D,20231218,000000,14.38,14.45,14.08,14.11,1594679,0
+TWO.US,D,20231219,000000,14.18,14.37,14.07,14.22,4392092,0
+TWO.US,D,20231220,000000,14.17,14.54,14.13,14.18,2311317,0
+TWO.US,D,20231221,000000,14.29,14.32,14.08,14.2,5654912,0
+TWO.US,D,20231222,000000,14.22,14.36,14.03,14.08,2207772,0
+TWO.US,D,20231226,000000,14.15,14.278,14.1228,14.24,805400,0
+TWO.US,D,20231227,000000,14.31,14.31,14.1577,14.23,963751,0
+TWO.US,D,20231228,000000,14.15,14.24,14.15,14.19,944148,0
+TWO.US,D,20231229,000000,14.1,14.17,13.93,13.93,1075393,0
+TWO.US,D,20240102,000000,13.9,13.94,13.76,13.9,1603359,0
+TWO.US,D,20240103,000000,13.76,13.76,13.4229,13.64,1718248,0
+TWO.US,D,20240104,000000,13.69,13.7675,13.59,13.6,1661710,0
+TWO.US,D,20240105,000000,13.56,13.87,13.53,13.81,1034232,0
+TWO.US,D,20240108,000000,13.83,14.18,13.77,14.17,1046382,0
+TWO.US,D,20240109,000000,14.03,14.21,13.97,14.16,1507696,0
+TWO.US,D,20240110,000000,14.16,14.19,13.98,14.04,2067846,0
+TWO.US,D,20240111,000000,13.44,13.64,13.32,13.57,1880394,0
+TWO.US,D,20240112,000000,13.6,13.88,13.5235,13.59,1313222,0
+TWO.US,D,20240116,000000,13.44,13.5,13.21,13.35,1247246,0
+TWO.US,D,20240117,000000,13.15,13.375,13.08,13.18,1442440,0
+TWO.US,D,20240118,000000,13.23,13.44,13.17,13.44,1226894,0
+TWO.US,D,20240119,000000,13.48,13.525,13.3,13.5,1381185,0
+TWO.US,D,20240122,000000,13.55,13.62,13.3,13.33,1257005,0
+TWO.US,D,20240123,000000,13.34,13.4,13.2187,13.39,850723,0
+TWO.US,D,20240124,000000,13.45,13.6,13.37,13.38,704142,0
+TWO.US,D,20240125,000000,13.57,13.645,13.46,13.58,789292,0
+TWO.US,D,20240126,000000,13.64,13.72,13.56,13.56,711766,0
+TWO.US,D,20240129,000000,13.6,13.68,13.5,13.65,1692991,0
+TWO.US,D,20240130,000000,13.34,13.4,12.76,12.77,3880986,0
+TWO.US,D,20240131,000000,12.73,12.82,12.45,12.46,1820500,0
+TWO.US,D,20240201,000000,12.52,12.86,12.265,12.86,1930979,0
+TWO.US,D,20240202,000000,12.61,12.71,12.485,12.57,1543053,0
+TWO.US,D,20240205,000000,12.39,12.45,12.11,12.32,1558026,0
+TWO.US,D,20240206,000000,12.2,12.56,12.18,12.55,1494786,0
+TWO.US,D,20240207,000000,12.63,12.63,12.12,12.17,1119403,0
+TWO.US,D,20240208,000000,12.22,12.36,12.08,12.29,846313,0
+TWO.US,D,20240209,000000,12.26,12.47,12.215,12.46,706660,0
+TWO.US,D,20240212,000000,12.49,12.87,12.46,12.83,923155,0
+TWO.US,D,20240213,000000,12.36,12.51,12.23,12.33,1270172,0
+TWO.US,D,20240214,000000,12.47,12.56,12.35,12.53,797733,0
+TWO.US,D,20240215,000000,12.66,12.985,12.66,12.91,1374429,0
+TWO.US,D,20240216,000000,12.75,13,12.65,12.84,1031910,0
+TWO.US,D,20240220,000000,12.7,12.8092,12.6001,12.75,839270,0
+TWO.US,D,20240221,000000,12.75,12.83,12.665,12.77,554099,0
+TWO.US,D,20240222,000000,12.69,12.93,12.68,12.89,777850,0
+TWO.US,D,20240223,000000,12.86,13.01,12.77,12.85,623167,0
+TWO.US,D,20240226,000000,12.81,12.93,12.65,12.65,894807,0
+TWO.US,D,20240227,000000,12.75,12.775,12.53,12.72,1348871,0
+TWO.US,D,20240228,000000,12.66,12.66,12.46,12.52,1747200,0
+TWO.US,D,20240229,000000,12.69,12.795,12.6011,12.67,876543,0
+TWO.US,D,20240301,000000,12.67,12.78,12.575,12.76,780966,0
+TWO.US,D,20240304,000000,12.79,12.84,12.67,12.72,987417,0
+TWO.US,D,20240305,000000,12.65,12.8,12.62,12.74,702710,0
+TWO.US,D,20240306,000000,12.84,12.86,12.69,12.83,895924,0
+TWO.US,D,20240307,000000,12.91,13.02,12.74,12.81,861889,0
+TWO.US,D,20240308,000000,12.95,13.14,12.76,12.81,1195295,0
+TWO.US,D,20240311,000000,12.77,13,12.77,12.89,972469,0
+TWO.US,D,20240312,000000,12.88,12.96,12.76,12.94,1087186,0
+TWO.US,D,20240313,000000,12.93,13.06,12.92,12.99,1617934,0
+TWO.US,D,20240314,000000,12.91,12.975,12.58,12.65,1150674,0
+TWO.US,D,20240315,000000,12.55,12.85,12.55,12.77,3962762,0
+TWO.US,D,20240318,000000,12.77,12.8652,12.68,12.68,1183770,0
+TWO.US,D,20240319,000000,12.68,12.77,12.49,12.67,881954,0
+TWO.US,D,20240320,000000,12.67,12.99,12.62,12.88,601099,0
+TWO.US,D,20240321,000000,12.95,13.185,12.9,13.06,1159770,0
+TWO.US,D,20240322,000000,13.1,13.16,12.94,12.95,651508,0
+TWO.US,D,20240325,000000,13,13.115,12.98,13.02,806071,0
+TWO.US,D,20240326,000000,13.06,13.08,12.85,12.88,794979,0
+TWO.US,D,20240327,000000,12.98,13.17,12.98,13.16,989860,0
+TWO.US,D,20240328,000000,13.2,13.31,13.17,13.24,1520895,0
+TWO.US,D,20240401,000000,13.26,13.29,13.1,13.21,1330733,0
+TWO.US,D,20240402,000000,13.09,13.21,12.87,12.95,2102294,0
+TWO.US,D,20240403,000000,12.42,12.53,12.3,12.45,1585872,0
+TWO.US,D,20240404,000000,12.53,12.61,12.38,12.41,985173,0
+TWO.US,D,20240405,000000,12.36,12.4699,12.27,12.35,889352,0
+TWO.US,D,20240408,000000,12.41,12.515,12.3,12.43,702287,0
+TWO.US,D,20240409,000000,12.5,12.7,12.42,12.7,857916,0
+TWO.US,D,20240410,000000,12.32,12.45,11.805,11.95,2329782,0
+TWO.US,D,20240411,000000,12.05,12.15,11.875,12.11,1000134,0
+TWO.US,D,20240412,000000,12.05,12.14,11.95,11.99,610128,0
+TWO.US,D,20240415,000000,11.97,12.0532,11.685,11.88,1032448,0
+TWO.US,D,20240416,000000,11.84,11.84,11.625,11.65,673919,0
+TWO.US,D,20240417,000000,11.77,11.88,11.7,11.78,572568,0
+TWO.US,D,20240418,000000,11.89,11.99,11.79,11.9,1037567,0
+TWO.US,D,20240419,000000,11.89,12.17,11.865,12.13,1005454,0
+TWO.US,D,20240422,000000,12.19,12.35,12.16,12.31,1247015,0
+TWO.US,D,20240423,000000,12.26,12.6,12.23,12.56,710969,0
+TWO.US,D,20240424,000000,12.54,12.6,12.39,12.47,1141703,0
+TWO.US,D,20240425,000000,12.38,12.48,12.29,12.36,757831,0
+TWO.US,D,20240426,000000,12.45,12.6,12.39,12.53,694442,0
+TWO.US,D,20240429,000000,12.54,12.68,12.52,12.59,1211544,0
+TWO.US,D,20240430,000000,12.59,12.85,12.43,12.63,2076410,0
+TWO.US,D,20240501,000000,12.69,12.945,12.69,12.73,1398608,0
+TWO.US,D,20240502,000000,12.88,12.93,12.725,12.88,1340559,0
+TWO.US,D,20240503,000000,13.08,13.28,12.95,13.09,1271073,0
+TWO.US,D,20240506,000000,13.21,13.27,13.0806,13.15,913765,0
+TWO.US,D,20240507,000000,13.25,13.36,12.95,13,1147563,0
+TWO.US,D,20240508,000000,12.91,12.97,12.84,12.88,1141250,0
+TWO.US,D,20240509,000000,12.87,12.98,12.84,12.87,785956,0
+TWO.US,D,20240510,000000,12.88,12.97,12.73,12.78,1258331,0
+TWO.US,D,20240513,000000,12.9,12.93,12.75,12.77,733730,0
+TWO.US,D,20240514,000000,12.94,12.985,12.86,12.95,777729,0
+TWO.US,D,20240515,000000,13.08,13.1,12.88,12.96,816116,0
+TWO.US,D,20240516,000000,12.88,13.04,12.865,12.98,629222,0
+TWO.US,D,20240517,000000,13.02,13.08,12.935,13.03,890204,0
+TWO.US,D,20240520,000000,13.06,13.07,12.87,12.87,724310,0
+TWO.US,D,20240521,000000,12.84,12.875,12.68,12.74,1663628,0
+TWO.US,D,20240522,000000,12.71,12.74,12.6,12.61,414382,0
+TWO.US,D,20240523,000000,12.59,12.59,12.28,12.32,1245029,0
+TWO.US,D,20240524,000000,12.4,12.58,12.34,12.57,1045586,0
+TWO.US,D,20240528,000000,12.63,12.695,12.53,12.57,878820,0
+TWO.US,D,20240529,000000,12.43,12.52,12.36,12.48,707540,0
+TWO.US,D,20240530,000000,12.61,12.75,12.5801,12.74,502365,0
+TWO.US,D,20240531,000000,12.81,12.9,12.73,12.85,911446,0
+TWO.US,D,20240603,000000,12.92,13.02,12.9,13.01,530524,0
+TWO.US,D,20240604,000000,12.94,13.05,12.89,12.95,527508,0
+TWO.US,D,20240605,000000,13,13.05,12.8839,13.04,634542,0
+TWO.US,D,20240606,000000,12.96,13.04,12.825,12.87,953371,0
+TWO.US,D,20240607,000000,12.85,13.07,12.8,12.97,1055699,0
+TWO.US,D,20240610,000000,12.87,13.02,12.83,12.98,1229660,0
+TWO.US,D,20240611,000000,12.89,12.905,12.79,12.82,1101244,0
+TWO.US,D,20240612,000000,13.05,13.14,12.93,12.93,929695,0
+TWO.US,D,20240613,000000,12.94,13.0792,12.92,13.01,757100,0
+TWO.US,D,20240614,000000,12.9,13.04,12.89,12.98,1022550,0
+TWO.US,D,20240617,000000,12.98,13.17,12.89,13.15,939718,0
+TWO.US,D,20240618,000000,13.15,13.22,13.035,13.06,903845,0
+TWO.US,D,20240620,000000,13.06,13.33,13.02,13.21,1361750,0
+TWO.US,D,20240621,000000,13.22,13.28,13.14,13.22,1663095,0
+TWO.US,D,20240624,000000,13.28,13.375,13.22,13.22,963351,0
+TWO.US,D,20240625,000000,13.26,13.31,13.2,13.27,720719,0
+TWO.US,D,20240626,000000,13.2,13.25,13.15,13.17,512186,0
+TWO.US,D,20240627,000000,13.21,13.21,13,13.13,752782,0
+TWO.US,D,20240628,000000,13.23,13.23,13.1,13.21,1510072,0
+TWO.US,D,20240701,000000,13.22,13.22,12.87,12.99,1206754,0
+TWO.US,D,20240702,000000,13.05,13.28,12.98,13.18,1516957,0
+TWO.US,D,20240703,000000,13.28,13.29,13.0895,13.14,1043529,0
+TWO.US,D,20240705,000000,12.7,12.75,12.555,12.6,1100940,0
+TWO.US,D,20240708,000000,12.6,12.79,12.5725,12.76,1590862,0
+TWO.US,D,20240709,000000,12.72,12.88,12.6433,12.81,986921,0
+TWO.US,D,20240710,000000,12.88,13.21,12.865,13.19,1338418,0
+TWO.US,D,20240711,000000,13.31,13.45,13.22,13.42,1341237,0
+TWO.US,D,20240712,000000,13.43,13.77,13.43,13.7,1438551,0
+TWO.US,D,20240715,000000,13.75,13.94,13.73,13.82,1014711,0
+TWO.US,D,20240716,000000,13.87,14.09,13.77,14.06,1157006,0
+TWO.US,D,20240717,000000,13.97,14.2,13.9,14.1,1252942,0
+TWO.US,D,20240718,000000,14.06,14.15,13.755,13.78,847934,0
+TWO.US,D,20240719,000000,13.75,13.875,13.61,13.68,876893,0
+TWO.US,D,20240722,000000,13.72,13.82,13.68,13.81,541089,0
+TWO.US,D,20240723,000000,13.74,13.89,13.73,13.78,1046958,0
+TWO.US,D,20240724,000000,13.67,13.775,13.48,13.49,1002103,0
+TWO.US,D,20240725,000000,13.55,13.67,13.448,13.47,774899,0
+TWO.US,D,20240726,000000,13.65,13.76,13.575,13.75,1050524,0
+TWO.US,D,20240729,000000,13.8,13.88,13.64,13.68,946972,0
+TWO.US,D,20240730,000000,13.75,13.79,13.65,13.78,835960,0
+TWO.US,D,20240731,000000,13.715,13.83,13.42,13.47,1701479,0
+TWO.US,D,20240801,000000,13.55,13.55,13.195,13.34,1305220,0
+TWO.US,D,20240802,000000,13.05,13.28,13.0106,13.22,1059875,0
+TWO.US,D,20240805,000000,12.83,13.03,12.49,12.88,1469080,0
+TWO.US,D,20240806,000000,12.94,13.275,12.88,13.19,1130265,0
+TWO.US,D,20240807,000000,13.35,13.57,13.22,13.23,1351078,0
+TWO.US,D,20240808,000000,13.37,13.46,13.285,13.42,685696,0
+TWO.US,D,20240809,000000,13.45,13.48,13.285,13.45,629963,0
+TWO.US,D,20240812,000000,13.48,13.48,13.21,13.26,653919,0
+TWO.US,D,20240813,000000,13.35,13.44,13.265,13.38,576505,0
+TWO.US,D,20240814,000000,13.44,13.44,13.31,13.44,534607,0
+TWO.US,D,20240815,000000,13.58,13.58,13.39,13.5,557400,0
+TWO.US,D,20240816,000000,13.65,13.69,13.57,13.61,732215,0
+TWO.US,D,20240819,000000,13.7,13.75,13.67,13.74,635806,0
+TWO.US,D,20240820,000000,13.69,13.74,13.6446,13.66,573503,0
+TWO.US,D,20240821,000000,13.72,13.75,13.64,13.72,456872,0
+TWO.US,D,20240822,000000,13.74,13.77,13.63,13.64,411557,0
+TWO.US,D,20240823,000000,13.71,13.9,13.69,13.86,725260,0
+TWO.US,D,20240826,000000,13.96,14.07,13.92,13.96,670715,0
+TWO.US,D,20240827,000000,13.95,14.02,13.89,13.9,421172,0
+TWO.US,D,20240828,000000,13.9,14.025,13.9,13.99,534216,0
+TWO.US,D,20240829,000000,14.07,14.1,13.96,14.06,459648,0
+TWO.US,D,20240830,000000,14.1,14.18,14.0199,14.16,589006,0
+TWO.US,D,20240903,000000,14.1,14.135,14,14.06,755095,0
+TWO.US,D,20240904,000000,14.06,14.1765,13.94,13.96,586014,0
+TWO.US,D,20240905,000000,13.96,14.095,13.85,13.86,638849,0
+TWO.US,D,20240906,000000,13.85,13.9,13.72,13.77,651414,0
+TWO.US,D,20240909,000000,13.79,13.825,13.675,13.74,706700,0
+TWO.US,D,20240910,000000,13.73,13.855,13.725,13.83,469324,0
+TWO.US,D,20240911,000000,13.75,13.75,13.555,13.66,798899,0
+TWO.US,D,20240912,000000,13.72,13.845,13.63,13.83,712566,0
+TWO.US,D,20240913,000000,13.94,14.02,13.845,14.02,906533,0
+TWO.US,D,20240916,000000,14.04,14.19,13.9,14.16,1162232,0
+TWO.US,D,20240917,000000,14.21,14.27,14.07,14.1,1010820,0
+TWO.US,D,20240918,000000,14.15,14.24,13.99,14.08,1128157,0
+TWO.US,D,20240919,000000,14.25,14.25,14,14.09,1423347,0
+TWO.US,D,20240920,000000,14.02,14.15,13.91,13.94,3357470,0
+TWO.US,D,20240923,000000,13.97,14,13.64,13.65,1249133,0
+TWO.US,D,20240924,000000,13.67,13.87,13.67,13.81,1121706,0
+TWO.US,D,20240925,000000,13.77,13.8,13.66,13.67,1196838,0
+TWO.US,D,20240926,000000,13.8,13.8,13.67,13.72,693784,0
+TWO.US,D,20240927,000000,13.82,13.835,13.69,13.71,930927,0
+TWO.US,D,20240930,000000,13.86,13.92,13.7,13.88,1976815,0
+TWO.US,D,20241001,000000,13.38,13.3801,13.02,13.04,1989981,0
+TWO.US,D,20241002,000000,13.03,13.105,12.97,12.98,1087452,0
+TWO.US,D,20241003,000000,13.06,13.06,12.865,12.95,1565021,0
+TWO.US,D,20241004,000000,13.05,13.08,12.91,13.03,1346180,0
+TWO.US,D,20241007,000000,13.03,13.07,12.7701,12.82,1425280,0
+TWO.US,D,20241008,000000,12.79,12.95,12.74,12.93,1106069,0
+TWO.US,D,20241009,000000,12.9,12.98,12.82,12.82,791494,0
+TWO.US,D,20241010,000000,12.75,12.86,12.715,12.77,879723,0
+TWO.US,D,20241011,000000,12.81,12.81,12.655,12.72,961986,0
+TWO.US,D,20241014,000000,12.74,12.88,12.68,12.84,859879,0
+TWO.US,D,20241015,000000,12.8,13.02,12.8,12.93,1430582,0
+TWO.US,D,20241016,000000,13.05,13.205,12.99,13.17,1019200,0
+TWO.US,D,20241017,000000,13.14,13.165,13.03,13.06,1361652,0
+TWO.US,D,20241018,000000,13.13,13.2089,13.03,13.15,663506,0
+TWO.US,D,20241021,000000,13.11,13.18,12.95,12.98,1110368,0
+TWO.US,D,20241022,000000,12.95,12.98,12.885,12.89,657568,0
+TWO.US,D,20241023,000000,12.88,12.905,12.74,12.84,858400,0
+TWO.US,D,20241024,000000,12.92,13.06,12.86,13.04,1338228,0
+TWO.US,D,20241025,000000,13.07,13.15,12.87,12.88,798491,0
+TWO.US,D,20241028,000000,12.94,12.985,12.81,12.81,1536415,0
+TWO.US,D,20241029,000000,12.66,12.73,11.95,11.97,5006700,0
+TWO.US,D,20241030,000000,11.955,11.9964,11.76,11.76,2419525,0
+TWO.US,D,20241031,000000,11.77,11.795,11.5,11.5,1803290,0
+TWO.US,D,20241101,000000,11.56,11.65,11.37,11.4,1505612,0
+TWO.US,D,20241104,000000,11.4,11.585,11.36,11.4,1642991,0
+TWO.US,D,20241105,000000,11.4,11.565,11.37,11.54,1099192,0
+TWO.US,D,20241106,000000,11.89,11.96,11.278,11.62,1656891,0
+TWO.US,D,20241107,000000,11.63,11.855,11.63,11.74,1030830,0
+TWO.US,D,20241108,000000,11.79,12.05,11.76,11.88,1125757,0
+TWO.US,D,20241111,000000,11.94,11.985,11.8201,11.9,880945,0
+TWO.US,D,20241112,000000,11.8,11.8,11.59,11.63,1082237,0
+TWO.US,D,20241113,000000,11.705,11.75,11.6,11.61,1047924,0
+TWO.US,D,20241114,000000,11.685,11.765,11.54,11.56,807808,0
+TWO.US,D,20241115,000000,11.62,11.67,11.46,11.61,1246221,0
+TWO.US,D,20241118,000000,11.55,11.61,11.48,11.58,955507,0
+TWO.US,D,20241119,000000,11.555,11.65,11.51,11.64,850314,0
+TWO.US,D,20241120,000000,11.61,11.61,11.385,11.46,858209,0
+TWO.US,D,20241121,000000,11.46,11.58,11.435,11.56,650815,0
+TWO.US,D,20241122,000000,11.6,11.7981,11.6,11.74,927471,0
+TWO.US,D,20241125,000000,11.815,11.98,11.78,11.81,1249039,0
+TWO.US,D,20241126,000000,11.77,11.78,11.515,11.66,1018908,0
+TWO.US,D,20241127,000000,11.705,11.87,11.686,11.75,738549,0
+TWO.US,D,20241129,000000,11.82,11.86,11.75,11.75,619361,0
+TWO.US,D,20241202,000000,11.725,11.91,11.66,11.87,891483,0
+TWO.US,D,20241203,000000,11.842,11.91,11.7301,11.77,583025,0
+TWO.US,D,20241204,000000,11.77,11.82,11.7,11.73,611042,0
+TWO.US,D,20241205,000000,11.7656,11.84,11.735,11.79,786976,0
+TWO.US,D,20241206,000000,11.8,11.94,11.76,11.86,938967,0
+TWO.US,D,20241209,000000,11.9,11.95,11.86,11.9,1281848,0
+TWO.US,D,20241210,000000,11.925,11.97,11.87,11.95,985857,0
+TWO.US,D,20241211,000000,11.95,11.99,11.8595,11.93,1000809,0
+TWO.US,D,20241212,000000,11.935,11.995,11.84,11.88,1358770,0
+TWO.US,D,20241213,000000,11.85,11.87,11.715,11.84,1219410,0
+TWO.US,D,20241216,000000,11.835,11.99,11.77,11.94,1419189,0
+TWO.US,D,20241217,000000,11.94,12.01,11.78,11.81,1363179,0
+TWO.US,D,20241218,000000,11.855,11.96,11.47,11.51,1474239,0
+TWO.US,D,20241219,000000,11.56,11.8,11.475,11.5,1317595,0
+TWO.US,D,20241220,000000,11.42,11.96,11.39,11.87,6364957,0
+TWO.US,D,20241223,000000,11.805,11.85,11.63,11.72,1154615,0
+TWO.US,D,20241224,000000,11.71,11.84,11.66,11.84,439802,0
+TWO.US,D,20241226,000000,11.785,11.845,11.72,11.8,794704,0
+TWO.US,D,20241227,000000,11.75,11.84,11.65,11.74,672224,0
+TWO.US,D,20241230,000000,11.71,11.71,11.4695,11.61,1070745,0
+TWO.US,D,20241231,000000,11.66,11.86,11.59,11.83,1919478,0
+TWO.US,D,20250102,000000,11.9,12.1093,11.89,11.99,2063721,0
+TWO.US,D,20250103,000000,11.55,11.7,11.4701,11.65,1330589,0
+TWO.US,D,20250106,000000,11.65,11.69,11.55,11.56,1826231,0
+TWO.US,D,20250107,000000,11.54,11.62,11.335,11.44,1512032,0
+TWO.US,D,20250108,000000,11.37,11.4,11.1531,11.28,1379028,0
+TWO.US,D,20250110,000000,11.16,11.17,10.98,11.1,1019264,0
+TWO.US,D,20250113,000000,11.065,11.12,10.84,11.09,1107608,0
+TWO.US,D,20250114,000000,11.15,11.37,11.12,11.34,1109197,0
+TWO.US,D,20250115,000000,11.56,11.64,11.47,11.63,848632,0
+TWO.US,D,20250116,000000,11.61,11.86,11.5901,11.82,1190303,0
+TWO.US,D,20250117,000000,11.92,11.98,11.865,11.94,901453,0
+TWO.US,D,20250121,000000,11.9979,12.105,11.95,12.04,1849669,0
+TWO.US,D,20250122,000000,12,12,11.84,11.85,1273286,0
+TWO.US,D,20250123,000000,11.89,11.9,11.785,11.8,1028829,0
+TWO.US,D,20250124,000000,11.8,11.93,11.77,11.82,810540,0
+TWO.US,D,20250127,000000,11.84,12,11.8107,11.98,1310667,0
+TWO.US,D,20250128,000000,11.96,12.18,11.95,11.99,1668696,0
+TWO.US,D,20250129,000000,11.98,12.11,11.72,11.77,2116851,0
+TWO.US,D,20250130,000000,12.04,12.6005,12.03,12.56,2436142,0
+TWO.US,D,20250131,000000,12.63,12.885,12.59,12.75,1838245,0
+TWO.US,D,20250203,000000,12.54,12.71,12.44,12.65,1068644,0
+TWO.US,D,20250204,000000,12.63,12.77,12.57,12.76,969434,0
+TWO.US,D,20250205,000000,12.82,12.875,12.76,12.85,725046,0
+TWO.US,D,20250206,000000,12.85,13.06,12.85,12.94,1294864,0
+TWO.US,D,20250207,000000,12.9,12.92,12.73,12.9,1109245,0
+TWO.US,D,20250210,000000,12.95,13.025,12.81,13.02,1388376,0
+TWO.US,D,20250211,000000,13,13.28,12.975,13.28,1588335,0
+TWO.US,D,20250212,000000,13.09,13.1599,13.08,13.12,822307,0
+TWO.US,D,20250213,000000,13.21,13.4,13.16,13.39,781931,0
+TWO.US,D,20250214,000000,13.4,13.54,13.39,13.52,628970,0
+TWO.US,D,20250218,000000,13.52,13.669,13.475,13.51,981938,0
+TWO.US,D,20250219,000000,13.56,13.6,13.45,13.55,883478,0
+TWO.US,D,20250220,000000,13.6,13.7,13.575,13.69,805395,0
+TWO.US,D,20250221,000000,13.75,13.9,13.715,13.76,1757135,0
+TWO.US,D,20250224,000000,13.8,13.95,13.7,13.81,1100338,0
+TWO.US,D,20250225,000000,13.875,13.99,13.79,13.91,1168456,0
+TWO.US,D,20250226,000000,13.9,14.055,13.88,13.97,932477,0
+TWO.US,D,20250227,000000,13.97,14.03,13.87,13.99,892839,0
+TWO.US,D,20250228,000000,13.9983,14.22,13.99,14.18,1140927,0
+TWO.US,D,20250303,000000,14.2,14.28,13.885,13.97,1363004,0
+TWO.US,D,20250304,000000,13.8,13.965,13.665,13.8,1535720,0
+TWO.US,D,20250305,000000,13.8,13.995,13.75,13.93,830642,0
+TWO.US,D,20250306,000000,13.83,13.95,13.78,13.87,947484,0
+TWO.US,D,20250307,000000,13.88,14.245,13.87,14.07,1722866,0
+TWO.US,D,20250310,000000,14.035,14.24,13.76,13.86,1751504,0
+TWO.US,D,20250311,000000,13.88,13.94,13.28,13.37,1680286,0
+TWO.US,D,20250312,000000,13.445,13.47,13.25,13.4,965848,0
+TWO.US,D,20250313,000000,13.44,13.68,13.345,13.37,1044159,0
+TWO.US,D,20250314,000000,13.49,13.69,13.43,13.68,775124,0
+TWO.US,D,20250317,000000,13.72,13.925,13.72,13.86,1401307,0
+TWO.US,D,20250318,000000,13.78,13.91,13.75,13.81,917726,0
+TWO.US,D,20250319,000000,13.88,13.9493,13.7,13.87,1348116,0
+TWO.US,D,20250320,000000,13.85,13.95,13.78,13.82,977777,0
+TWO.US,D,20250321,000000,13.815,13.82,13.655,13.7,2281444,0
+TWO.US,D,20250324,000000,13.86,13.935,13.685,13.74,930999,0
+TWO.US,D,20250325,000000,13.8,13.81,13.565,13.6,988076,0
+TWO.US,D,20250326,000000,13.57,13.57,13.265,13.46,1030983,0
+TWO.US,D,20250327,000000,13.47,13.61,13.4192,13.47,752542,0
+TWO.US,D,20250328,000000,13.525,13.525,13.08,13.21,1388155,0
+TWO.US,D,20250331,000000,13.17,13.455,13.031,13.36,1973884,0
+TWO.US,D,20250401,000000,13.35,13.42,13.1898,13.25,1433002,0
+TWO.US,D,20250402,000000,13.15,13.2821,12.9008,13.13,1830477,0
+TWO.US,D,20250403,000000,12.93,13.085,12.74,12.87,2690207,0
+TWO.US,D,20250404,000000,12.05,12.115,11.435,11.54,3091395,0
+TWO.US,D,20250407,000000,10.9003,11.86,10.74,11.03,3925356,0
+TWO.US,D,20250408,000000,11.405,11.52,10.735,10.88,2466408,0
+TWO.US,D,20250409,000000,10.7,11.5,10.16,11.4,3579038,0
+TWO.US,D,20250410,000000,11.3531,11.3531,10.33,10.72,2632671,0
+TWO.US,D,20250411,000000,10.83,10.83,10.35,10.7,2478810,0
+TWO.US,D,20250414,000000,10.94,11.13,10.655,10.87,1852806,0
+TWO.US,D,20250415,000000,11,11.2,10.86,11.01,1419572,0
+TWO.US,D,20250416,000000,10.935,11,10.77,10.81,1206888,0
+TWO.US,D,20250417,000000,10.83,11.07,10.82,10.97,1044787,0
+TWO.US,D,20250421,000000,10.898,10.898,10.62,10.84,1598144,0
+TWO.US,D,20250422,000000,10.9975,11.31,10.9589,11.3,1726167,0
+TWO.US,D,20250423,000000,11.59,11.66,11.275,11.38,1423401,0
+TWO.US,D,20250424,000000,11.39,11.515,11.28,11.48,1021918,0
+TWO.US,D,20250425,000000,11.53,11.78,11.45,11.77,1291302,0
+TWO.US,D,20250428,000000,11.835,12.05,11.76,12,1739046,0
+TWO.US,D,20250429,000000,12.3,12.67,11.7001,12.42,2628939,0
+TWO.US,D,20250430,000000,12.32,12.32,11.815,11.87,3387774,0
+TWO.US,D,20250501,000000,11.945,12.0204,11.7217,11.77,1134546,0
+TWO.US,D,20250502,000000,11.88,11.96,11.79,11.87,1079287,0
+TWO.US,D,20250505,000000,11.77,11.945,11.71,11.86,1066351,0
+TWO.US,D,20250506,000000,11.76,11.875,11.57,11.57,2413574,0
+TWO.US,D,20250507,000000,11.71,11.79,11.595,11.61,1000080,0
+TWO.US,D,20250508,000000,11.72,11.91,11.7,11.86,807031,0
+TWO.US,D,20250509,000000,11.92,11.92,11.74,11.76,683587,0
+TWO.US,D,20250512,000000,11.98,12.125,11.85,11.98,1402877,0
+TWO.US,D,20250513,000000,12.05,12.09,11.96,12.04,821919,0
+TWO.US,D,20250514,000000,12.04,12.06,11.88,11.94,877349,0
+TWO.US,D,20250515,000000,11.93,12.08,11.92,12.05,653270,0
+TWO.US,D,20250516,000000,12.06,12.1465,11.95,11.98,1231046,0
+TWO.US,D,20250519,000000,11.76,11.91,11.6608,11.89,825094,0
+TWO.US,D,20250520,000000,11.85,11.945,11.83,11.88,552230,0
+TWO.US,D,20250521,000000,11.8,11.84,11.3,11.33,1103116,0
+TWO.US,D,20250522,000000,11.3,11.39,11.07,11.27,1252492,0
+TWO.US,D,20250523,000000,11.09,11.2699,10.79,10.85,4177679,0
+TWO.US,D,20250527,000000,10.93,11.03,10.61,11.03,5254844,0
+TWO.US,D,20250528,000000,11.0269,11.14,10.95,10.95,1217347,0
+TWO.US,D,20250529,000000,11.02,11.13,10.99,11.12,937807,0
+TWO.US,D,20250530,000000,10.98,11.0023,10.5,10.59,3471685,0
+TWO.US,D,20250602,000000,10.505,10.5065,10.23,10.24,3292989,0
+TWO.US,D,20250603,000000,10.25,10.63,10.17,10.51,2177282,0
+TWO.US,D,20250604,000000,10.52,10.61,10.445,10.57,917381,0
+TWO.US,D,20250605,000000,10.56,10.71,10.51,10.64,1209732,0
+TWO.US,D,20250606,000000,10.75,10.8,10.53,10.66,1160847,0
+TWO.US,D,20250609,000000,10.72,10.925,10.695,10.79,1355589,0
+TWO.US,D,20250610,000000,10.87,11,10.81,10.99,1133259,0
+TWO.US,D,20250611,000000,11.05,11.075,10.87,10.91,845157,0
+TWO.US,D,20250612,000000,10.875,11.03,10.81,10.98,915025,0
+TWO.US,D,20250613,000000,10.865,10.98,10.77,10.8,933358,0
+TWO.US,D,20250616,000000,10.9339,11,10.825,10.84,929400,0
+TWO.US,D,20250617,000000,10.76,10.835,10.62,10.65,1378128,0
+TWO.US,D,20250618,000000,10.63,10.87,10.5235,10.74,1685077,0
+TWO.US,D,20250620,000000,10.63,10.715,10.38,10.45,5758163,0
+TWO.US,D,20250623,000000,10.4,10.5199,10.18,10.37,2465086,0
+TWO.US,D,20250624,000000,10.465,10.56,10.38,10.5,1898980,0
+TWO.US,D,20250625,000000,10.5,10.535,10.41,10.43,1411269,0
+TWO.US,D,20250626,000000,10.46,10.71,10.43,10.7,1201270,0
+TWO.US,D,20250627,000000,10.73,10.805,10.54,10.62,3427117,0
+TWO.US,D,20250630,000000,10.7,10.8,10.58,10.77,2117306,0
+TWO.US,D,20250701,000000,10.75,10.995,10.7,10.89,2414405,0
+TWO.US,D,20250702,000000,10.92,11.05,10.77,11.02,3553637,0
+TWO.US,D,20250703,000000,10.58,10.68,10.46,10.56,2455261,0
+TWO.US,D,20250707,000000,10.47,10.53,10.23,10.24,3566355,0
+TWO.US,D,20250708,000000,10.275,10.4888,10.25,10.39,2344482,0
+TWO.US,D,20250709,000000,10.41,10.55,10.38,10.51,1594216,0
+TWO.US,D,20250710,000000,10.4,10.49,10.325,10.41,2285126,0
+TWO.US,D,20250711,000000,10.33,10.37,10.21,10.28,1749422,0
+TWO.US,D,20250714,000000,10.26,10.295,10.1,10.12,2354345,0
+TWO.US,D,20250715,000000,10.17,10.195,10.005,10.03,2745130,0
+TWO.US,D,20250716,000000,10.06,10.15,9.98,10.14,2759150,0
+TWO.US,D,20250717,000000,10.09,10.205,9.99,10,2560207,0
+TWO.US,D,20250718,000000,10.07,10.09,9.76,9.87,3857906,0
+TWO.US,D,20250721,000000,9.94,10,9.81,9.92,1960903,0
+TWO.US,D,20250722,000000,9.94,10.19,9.91,10.18,1997497,0
+TWO.US,D,20250723,000000,10.25,10.435,10.25,10.42,1613928,0
+TWO.US,D,20250724,000000,10.36,10.51,10.31,10.4,1365781,0
+TWO.US,D,20250725,000000,10.39,10.46,10.32,10.45,1021045,0
+TWO.US,D,20250728,000000,10.44,10.52,10.33,10.33,1791618,0
+TWO.US,D,20250729,000000,10.25,10.26,9.95,10.09,2726758,0
+TWO.US,D,20250730,000000,10.1,10.17,9.9,9.94,3269897,0
+TWO.US,D,20250731,000000,9.92,9.94,9.73,9.75,3323052,0
+TWO.US,D,20250801,000000,9.77,9.86,9.67,9.78,2463850,0
+TWO.US,D,20250804,000000,9.8,10.03,9.8,9.98,2095634,0
+TWO.US,D,20250805,000000,9.98,10.05,9.9,10.03,1933744,0
+TWO.US,D,20250806,000000,10,10.03,9.8,9.81,2210838,0
+TWO.US,D,20250807,000000,9.8598,9.96,9.845,9.92,1234652,0
+TWO.US,D,20250808,000000,9.91,10.005,9.85,9.85,1640246,0
+TWO.US,D,20250811,000000,9.86,9.8961,9.745,9.76,1494337,0
+TWO.US,D,20250812,000000,9.8572,10.045,9.73,9.99,2368233,0
+TWO.US,D,20250813,000000,10.04,10.2575,10.02,10.24,2220353,0
+TWO.US,D,20250814,000000,10.15,10.19,10.075,10.1,1360637,0
+TWO.US,D,20250815,000000,10.12,10.18,10.08,10.09,987263,0
+TWO.US,D,20250818,000000,10.06,10.115,10,10.02,1339160,0
+TWO.US,D,20250819,000000,10.0486,10.18,10.03,10.07,903514,0
+TWO.US,D,20250820,000000,10.1347,10.155,10.02,10.13,1185166,0
+TWO.US,D,20250821,000000,9.67,9.73,9.495,9.57,6706258,0
+TWO.US,D,20250822,000000,9.61,10,9.6,9.82,3675513,0
+TWO.US,D,20250825,000000,9.8,9.8891,9.78,9.81,2582742,0
+TWO.US,D,20250826,000000,9.815,9.898,9.79,9.86,1609462,0
+TWO.US,D,20250827,000000,9.85,9.95,9.815,9.82,1208129,0
+TWO.US,D,20250828,000000,9.85,9.89,9.77,9.88,1049378,0
+TWO.US,D,20250829,000000,9.89,10.01,9.86,10,1069618,0
+TWO.US,D,20250902,000000,9.9,9.9588,9.79,9.89,1639556,0
+TWO.US,D,20250903,000000,9.865,10.055,9.82,10.05,1059967,0
+TWO.US,D,20250904,000000,10.1,10.42,10.06,10.4,3057917,0
+TWO.US,D,20250905,000000,10.498,10.582,10.26,10.36,2077302,0
+TWO.US,D,20250908,000000,10.36,10.43,10.24,10.28,1702690,0
+TWO.US,D,20250909,000000,10.25,10.345,10.23,10.25,1254340,0
+TWO.US,D,20250910,000000,10.265,10.31,10.0935,10.16,1455557,0
+TWO.US,D,20250911,000000,10.18,10.23,10.05,10.05,1259105,0
+TWO.US,D,20250912,000000,10.0395,10.09,9.97,10.05,1226351,0
+TWO.US,D,20250915,000000,10.045,10.13,9.975,10.1,1258425,0
+TWO.US,D,20250916,000000,10.13,10.14,9.96,9.98,1617816,0
+TWO.US,D,20250917,000000,9.97,10.19,9.964,10.03,1267272,0
+TWO.US,D,20250918,000000,10.05,10.0688,9.88,9.93,1352323,0
+TWO.US,D,20250919,000000,9.94,10.01,9.84,9.9,3459473,0
+TWO.US,D,20250922,000000,9.875,9.9,9.685,9.71,2289887,0
+TWO.US,D,20250923,000000,9.765,9.895,9.75,9.81,2243998,0
+TWO.US,D,20250924,000000,9.8,9.86,9.73,9.83,1470435,0
+TWO.US,D,20250925,000000,9.8,9.84,9.74,9.81,1382075,0
+TWO.US,D,20250926,000000,9.81,9.89,9.76,9.84,1033447,0
+TWO.US,D,20250929,000000,9.86,9.86,9.71,9.76,2490956,0
+TWO.US,D,20250930,000000,9.77,9.89,9.65,9.87,2440624,0
+TWO.US,D,20251001,000000,9.88,10.22,9.88,10.15,3076630,0
+TWO.US,D,20251002,000000,10.15,10.2,9.96,10.08,3070747,0
+TWO.US,D,20251003,000000,9.74,9.85,9.72,9.81,2462687,0
+TWO.US,D,20251006,000000,9.75,9.78,9.6,9.66,1740137,0
+TWO.US,D,20251007,000000,9.65,9.715,9.62,9.65,1673214,0
+TWO.US,D,20251008,000000,9.67,9.94,9.67,9.94,1456669,0
+TWO.US,D,20251009,000000,9.92,9.975,9.74,9.76,1491029,0
+TWO.US,D,20251010,000000,9.84,9.91,9.67,9.69,1394581,0
+TWO.US,D,20251013,000000,9.7,9.8107,9.65,9.78,1253533,0
+TWO.US,D,20251014,000000,9.7,9.915,9.69,9.87,1860659,0
+TWO.US,D,20251015,000000,9.8978,9.91,9.8,9.8,1262127,0
+TWO.US,D,20251016,000000,9.8,9.85,9.5,9.52,1980306,0
+TWO.US,D,20251017,000000,9.51,9.635,9.49,9.62,1095747,0
+TWO.US,D,20251020,000000,9.6927,9.73,9.565,9.71,1014008,0
+TWO.US,D,20251021,000000,9.73,9.75,9.58,9.62,1310726,0
+TWO.US,D,20251022,000000,9.68,9.79,9.67,9.78,1186667,0
+TWO.US,D,20251023,000000,9.76,9.83,9.695,9.77,992394,0
+TWO.US,D,20251024,000000,9.811,9.91,9.8,9.82,1015414,0
+TWO.US,D,20251027,000000,9.8,9.86,9.7,9.82,1463527,0
+TWO.US,D,20251028,000000,9.69,9.89,9.55,9.82,2407081,0
+TWO.US,D,20251029,000000,9.71,9.95,9.59,9.64,2836098,0
+TWO.US,D,20251030,000000,9.61,9.68,9.3,9.42,3191309,0
+TWO.US,D,20251031,000000,9.4737,9.73,9.36,9.72,1958242,0
+TWO.US,D,20251103,000000,9.73,9.74,9.525,9.64,2009062,0
+TWO.US,D,20251104,000000,9.6,9.77,9.575,9.72,1380014,0
+TWO.US,D,20251105,000000,9.685,9.76,9.65,9.67,1410676,0
+TWO.US,D,20251106,000000,9.67,9.68,9.52,9.54,1039925,0
+TWO.US,D,20251107,000000,9.54,9.705,9.53,9.68,1296739,0
+TWO.US,D,20251110,000000,9.7,9.705,9.615,9.64,996657,0
+TWO.US,D,20251111,000000,9.68,9.785,9.68,9.74,1772586,0
+TWO.US,D,20251112,000000,9.79,9.81,9.7,9.72,1071758,0
+TWO.US,D,20251113,000000,9.69,9.75,9.62,9.66,1207167,0
+TWO.US,D,20251114,000000,9.66,9.7,9.59,9.68,1167889,0
+TWO.US,D,20251117,000000,9.73,9.775,9.5601,9.58,1165244,0
+TWO.US,D,20251118,000000,9.56,9.6,9.43,9.54,1157865,0
+TWO.US,D,20251119,000000,9.58,9.6118,9.4915,9.52,980978,0
+TWO.US,D,20251120,000000,9.52,9.625,9.44,9.45,1199166,0
+TWO.US,D,20251121,000000,9.46,9.72,9.4,9.72,1397032,0
+TWO.US,D,20251124,000000,9.68,9.73,9.64,9.71,1176853,0
+TWO.US,D,20251125,000000,9.74,10.07,9.74,10.05,2631192,0
+TWO.US,D,20251126,000000,10.05,10.325,10.02,10.21,2314632,0
+TWO.US,D,20251128,000000,10.23,10.26,10.11,10.14,485355,0
+TWO.US,D,20251201,000000,10.08,10.23,10.04,10.19,1556956,0
+TWO.US,D,20251202,000000,10.2,10.2,10.03,10.04,1604024,0
+TWO.US,D,20251203,000000,10.075,10.2,10.04,10.2,995841,0
+TWO.US,D,20251204,000000,10.14,10.22,10.13,10.2,1060194,0
+TWO.US,D,20251205,000000,10.2,10.34,10.17,10.22,1310984,0
+TWO.US,D,20251208,000000,10.23,10.24,10.105,10.15,1101682,0
+TWO.US,D,20251209,000000,10.14,10.22,10.03,10.05,1241606,0
+TWO.US,D,20251210,000000,10.08,10.22,10.07,10.13,1135854,0
+TWO.US,D,20251211,000000,10.16,10.2062,9.96,10,1346288,0
+TWO.US,D,20251212,000000,10.02,10.1358,9.91,9.93,1201929,0
+TWO.US,D,20251215,000000,9.95,10.04,9.8435,10.01,1286394,0
+TWO.US,D,20251216,000000,10.02,10.04,9.89,9.91,1192368,0
+TWO.US,D,20251217,000000,10.835,11.24,10.73,11.11,22943068,0
+TWO.US,D,20251218,000000,11.1,11.385,11.07,11.32,11259634,0
+TWO.US,D,20251219,000000,11.32,11.5,11.24,11.41,8290582,0
+TWO.US,D,20251222,000000,11.34,11.49,11.29,11.45,5033669,0
+TWO.US,D,20251223,000000,11.38,11.44,11,11.04,3428738,0
+TWO.US,D,20251224,000000,11.042,11.12,10.98,11.09,1529455,0
+TWO.US,D,20251226,000000,11.1,11.1999,10.77,10.87,2322132,0
+TWO.US,D,20251229,000000,10.95,10.97,10.5292,10.59,2560456,0
+TWO.US,D,20251230,000000,10.59,10.64,10.49,10.56,1696845,0
+TWO.US,D,20251231,000000,10.535,10.6355,10.47,10.5,1697833,0
+TWO.US,D,20260102,000000,10.55,10.71,10.44,10.58,2379983,0
+TWO.US,D,20260105,000000,10.16,10.43,9.98,10.39,3687532,0
+TWO.US,D,20260106,000000,10.34,10.485,10.045,10.41,3151204,0
+TWO.US,D,20260107,000000,10.448,11.17,10.44,10.71,5003240,0
+TWO.US,D,20260108,000000,10.61,11.09,10.58,10.94,2994656,0
+TWO.US,D,20260109,000000,11.36,12.53,11.27,12.23,11596687,0
+TWO.US,D,20260112,000000,12.0167,12.47,11.93,12.28,3831875,0
+TWO.US,D,20260113,000000,12.28,12.555,12.12,12.39,3022650,0
+TWO.US,D,20260114,000000,12.378,12.84,12.17,12.62,3110547,0
+TWO.US,D,20260115,000000,12.62,13.395,12.57,13.35,4850257,0
+TWO.US,D,20260116,000000,13.2,14.17,13.2,14.1,5623281,0
+TWO.US,D,20260120,000000,13.66,13.7994,13.22,13.31,4186584,0
+TWO.US,D,20260121,000000,13.4,13.53,13.095,13.44,2150184,0
+TWO.US,D,20260122,000000,13.43,13.805,13.36,13.41,2118379,0
+TWO.US,D,20260123,000000,13.32,13.83,13.2,13.37,2215449,0
+TWO.US,D,20260126,000000,13.36,13.44,13.12,13.37,1405525,0
+TWO.US,D,20260127,000000,13.35,13.665,13.23,13.6,1705444,0
+TWO.US,D,20260128,000000,13.6,13.825,13.48,13.71,2796776,0
+TWO.US,D,20260129,000000,13.75,13.78,13.22,13.29,2536620,0
+TWO.US,D,20260130,000000,12.79,12.92,11.205,11.47,5014180,0
+TWO.US,D,20260202,000000,11.47,12.505,11.16,11.85,4006421,0
+TWO.US,D,20260203,000000,11.9402,12.68,11.65,11.81,4724108,0
+TWO.US,D,20260204,000000,11.58,12,11.31,11.91,3367606,0
+TWO.US,D,20260205,000000,11.88,12.03,11.49,11.94,2620815,0
+TWO.US,D,20260206,000000,12.05,12.07,10.91,11.04,3383298,0
+TWO.US,D,20260209,000000,11.04,11.09,10.5,10.77,2403048,0
+TWO.US,D,20260210,000000,10.8,11.39,10.8,11.27,2420948,0
+TWO.US,D,20260211,000000,11.14,11.27,10.64,10.84,2201566,0
+TWO.US,D,20260212,000000,10.95,11.21,10.87,10.91,1680059,0
+TWO.US,D,20260213,000000,10.96,11.785,10.96,11.4,2988454,0
+TWO.US,D,20260217,000000,11.42,11.57,11.2,11.25,2159861,0
+TWO.US,D,20260218,000000,11.3,11.485,11.1,11.19,1751734,0
diff --git a/daily/us/nyse stocks/2/ubs.us.txt b/daily/us/nyse stocks/2/ubs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e8a9ca8843eb13ead56ee5eb8ee7406955fd778
--- /dev/null
+++ b/daily/us/nyse stocks/2/ubs.us.txt	
@@ -0,0 +1,2820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBS.US,D,20141202,000000,14.032,14.081,13.97,14.063,726177,0
+UBS.US,D,20141203,000000,14.196,14.212,14.081,14.148,1021455,0
+UBS.US,D,20141204,000000,14.173,14.237,14.134,14.189,1029052,0
+UBS.US,D,20141205,000000,14.148,14.237,14.111,14.212,1071484,0
+UBS.US,D,20141208,000000,14.111,14.156,14.047,14.088,1060176,0
+UBS.US,D,20141209,000000,14.01,14.095,13.97,14.032,937266,0
+UBS.US,D,20141210,000000,14.016,14.041,13.83,13.838,1140351,0
+UBS.US,D,20141211,000000,13.891,13.947,13.83,13.868,1040797,0
+UBS.US,D,20141212,000000,13.854,13.915,13.541,13.596,1609805,0
+UBS.US,D,20141215,000000,13.681,13.712,13.407,13.425,1271087,0
+UBS.US,D,20141216,000000,13.416,13.689,13.392,13.454,1360663,0
+UBS.US,D,20141217,000000,13.5,13.642,13.425,13.572,881731,0
+UBS.US,D,20141218,000000,13.649,13.759,13.596,13.752,972597,0
+UBS.US,D,20141219,000000,13.541,13.634,13.493,13.58,1307003,0
+UBS.US,D,20141222,000000,13.634,13.704,13.634,13.697,898329,0
+UBS.US,D,20141223,000000,13.674,13.759,13.649,13.674,1404185,0
+UBS.US,D,20141224,000000,13.649,13.775,13.642,13.759,576236,0
+UBS.US,D,20141226,000000,13.704,13.845,13.681,13.805,680666,0
+UBS.US,D,20141229,000000,13.565,13.587,13.493,13.524,1041681,0
+UBS.US,D,20141230,000000,13.486,13.557,13.462,13.493,769466,0
+UBS.US,D,20141231,000000,13.462,13.478,13.307,13.323,718382,0
+UBS.US,D,20150102,000000,13.323,13.517,13.283,13.353,1840739,0
+UBS.US,D,20150105,000000,13.134,13.142,12.892,12.971,1799534,0
+UBS.US,D,20150106,000000,12.986,13.016,12.774,12.82,953095,0
+UBS.US,D,20150107,000000,12.978,13.086,12.884,13.04,1036391,0
+UBS.US,D,20150108,000000,12.971,13.08,12.962,13.009,1412886,0
+UBS.US,D,20150109,000000,12.962,12.978,12.838,12.923,1050026,0
+UBS.US,D,20150112,000000,12.829,12.884,12.743,12.796,1483991,0
+UBS.US,D,20150113,000000,13.009,13.15,12.861,12.962,2204705,0
+UBS.US,D,20150114,000000,12.923,12.954,12.704,12.878,2809887,0
+UBS.US,D,20150115,000000,13.205,13.266,12.634,12.916,11664671,0
+UBS.US,D,20150116,000000,12.517,12.796,12.509,12.68,3498600,0
+UBS.US,D,20150120,000000,13.111,13.119,12.815,12.938,2026498,0
+UBS.US,D,20150121,000000,12.954,13.182,12.923,13.119,2567351,0
+UBS.US,D,20150122,000000,13.307,13.486,13.275,13.47,1786078,0
+UBS.US,D,20150123,000000,13.533,13.649,13.43,13.548,2116641,0
+UBS.US,D,20150126,000000,13.548,13.596,13.454,13.478,993926,0
+UBS.US,D,20150127,000000,13.336,13.462,13.283,13.407,1091202,0
+UBS.US,D,20150128,000000,13.228,13.228,12.923,12.971,1648622,0
+UBS.US,D,20150129,000000,13.073,13.174,13.016,13.165,1783052,0
+UBS.US,D,20150130,000000,13.032,13.158,13.002,13.032,1778286,0
+UBS.US,D,20150202,000000,12.954,13.196,12.946,13.188,1818089,0
+UBS.US,D,20150203,000000,13.266,13.5,13.266,13.425,1211372,0
+UBS.US,D,20150204,000000,13.548,13.759,13.548,13.627,1282395,0
+UBS.US,D,20150205,000000,13.486,13.649,13.478,13.627,884120,0
+UBS.US,D,20150206,000000,13.649,13.728,13.517,13.572,1147202,0
+UBS.US,D,20150209,000000,13.448,13.611,13.44,13.548,922846,0
+UBS.US,D,20150210,000000,12.986,13.234,12.954,13.228,2676436,0
+UBS.US,D,20150211,000000,12.946,12.946,12.782,12.923,2606130,0
+UBS.US,D,20150212,000000,13.221,13.385,13.188,13.266,1885363,0
+UBS.US,D,20150213,000000,13.407,13.47,13.361,13.43,1541790,0
+UBS.US,D,20150217,000000,13.596,13.642,13.5,13.58,1277740,0
+UBS.US,D,20150218,000000,13.642,13.674,13.548,13.596,799590,0
+UBS.US,D,20150219,000000,13.58,13.619,13.533,13.548,1879617,0
+UBS.US,D,20150220,000000,13.5,13.814,13.47,13.784,1343263,0
+UBS.US,D,20150223,000000,13.611,13.689,13.541,13.572,1056849,0
+UBS.US,D,20150224,000000,13.541,13.619,13.533,13.565,1068872,0
+UBS.US,D,20150225,000000,13.587,13.797,13.565,13.658,2386424,0
+UBS.US,D,20150226,000000,13.611,13.697,13.587,13.634,1413890,0
+UBS.US,D,20150227,000000,13.736,13.805,13.667,13.667,1559496,0
+UBS.US,D,20150302,000000,13.58,13.681,13.557,13.658,5186185,0
+UBS.US,D,20150303,000000,13.712,13.759,13.601,13.667,2835565,0
+UBS.US,D,20150304,000000,13.728,13.791,13.619,13.767,2073657,0
+UBS.US,D,20150305,000000,13.759,13.797,13.681,13.736,1816782,0
+UBS.US,D,20150306,000000,13.814,13.891,13.667,13.704,3724053,0
+UBS.US,D,20150309,000000,13.728,13.742,13.619,13.658,2368793,0
+UBS.US,D,20150310,000000,13.533,13.58,13.454,13.486,2446610,0
+UBS.US,D,20150311,000000,13.43,13.5,13.385,13.425,1495663,0
+UBS.US,D,20150312,000000,13.517,13.572,13.47,13.565,1305346,0
+UBS.US,D,20150313,000000,13.601,13.767,13.557,13.752,1678811,0
+UBS.US,D,20150316,000000,13.993,14.047,13.953,13.993,1974078,0
+UBS.US,D,20150317,000000,13.845,13.932,13.797,13.891,1811409,0
+UBS.US,D,20150318,000000,13.993,14.322,13.979,14.274,2588163,0
+UBS.US,D,20150319,000000,14.204,14.266,14.148,14.173,1498991,0
+UBS.US,D,20150320,000000,14.603,14.72,14.516,14.612,2070712,0
+UBS.US,D,20150323,000000,14.792,14.923,14.767,14.877,2587396,0
+UBS.US,D,20150324,000000,15.018,15.08,14.93,14.954,2398104,0
+UBS.US,D,20150325,000000,14.995,15.049,14.837,14.861,1788240,0
+UBS.US,D,20150326,000000,14.837,14.907,14.704,14.877,2009532,0
+UBS.US,D,20150327,000000,14.799,14.902,14.782,14.845,1597924,0
+UBS.US,D,20150330,000000,14.954,14.985,14.916,14.971,1112852,0
+UBS.US,D,20150331,000000,14.673,14.782,14.626,14.665,2192555,0
+UBS.US,D,20150401,000000,14.971,14.995,14.853,14.954,1216011,0
+UBS.US,D,20150402,000000,15.096,15.136,15.049,15.096,1274757,0
+UBS.US,D,20150406,000000,15.096,15.197,15.062,15.18,1987135,0
+UBS.US,D,20150407,000000,15.212,15.29,15.189,15.197,3558581,0
+UBS.US,D,20150408,000000,15.18,15.18,15.009,15.062,2014908,0
+UBS.US,D,20150409,000000,15.197,15.206,15.041,15.127,1633397,0
+UBS.US,D,20150410,000000,15.166,15.212,15.062,15.136,1700188,0
+UBS.US,D,20150413,000000,15.149,15.197,15.072,15.08,1958721,0
+UBS.US,D,20150414,000000,15.189,15.275,15.166,15.212,1705178,0
+UBS.US,D,20150415,000000,15.33,15.461,15.314,15.409,2231965,0
+UBS.US,D,20150416,000000,15.485,15.609,15.431,15.54,2376439,0
+UBS.US,D,20150417,000000,15.447,15.518,15.367,15.493,2467730,0
+UBS.US,D,20150420,000000,15.594,15.643,15.471,15.502,1421544,0
+UBS.US,D,20150421,000000,15.643,15.681,15.573,15.588,1437029,0
+UBS.US,D,20150422,000000,15.461,15.485,15.4,15.455,1306867,0
+UBS.US,D,20150423,000000,15.532,15.776,15.518,15.776,1873608,0
+UBS.US,D,20150424,000000,15.852,15.867,15.76,15.799,1230857,0
+UBS.US,D,20150427,000000,15.697,15.876,15.651,15.712,1117203,0
+UBS.US,D,20150428,000000,15.493,15.674,15.471,15.626,1169935,0
+UBS.US,D,20150429,000000,15.69,15.829,15.651,15.705,4953247,0
+UBS.US,D,20150430,000000,15.626,15.719,15.573,15.681,1795154,0
+UBS.US,D,20150501,000000,15.719,15.776,15.674,15.719,1229321,0
+UBS.US,D,20150504,000000,15.931,15.97,15.862,15.909,1150095,0
+UBS.US,D,20150505,000000,16.845,16.877,16.634,16.696,3508269,0
+UBS.US,D,20150506,000000,16.363,16.494,16.321,16.414,2331113,0
+UBS.US,D,20150507,000000,16.588,16.744,16.518,16.642,3409090,0
+UBS.US,D,20150508,000000,16.768,16.798,16.626,16.713,1586962,0
+UBS.US,D,20150511,000000,16.937,17.064,16.912,16.952,1458826,0
+UBS.US,D,20150512,000000,17.001,17.057,16.896,16.978,1637118,0
+UBS.US,D,20150513,000000,16.817,17.01,16.777,16.858,4181483,0
+UBS.US,D,20150514,000000,16.993,17.072,16.848,16.993,3787873,0
+UBS.US,D,20150515,000000,16.889,17.001,16.873,16.985,1451361,0
+UBS.US,D,20150518,000000,16.937,16.978,16.858,16.952,2137612,0
+UBS.US,D,20150519,000000,16.826,16.943,16.817,16.905,2432542,0
+UBS.US,D,20150520,000000,17.439,17.601,17.369,17.567,3583381,0
+UBS.US,D,20150521,000000,17.425,17.554,17.384,17.512,2453418,0
+UBS.US,D,20150522,000000,17.298,17.369,17.217,17.298,1627319,0
+UBS.US,D,20150526,000000,17.162,17.162,16.978,17.064,1522812,0
+UBS.US,D,20150527,000000,17.199,17.482,17.136,17.417,1829939,0
+UBS.US,D,20150528,000000,17.482,17.554,17.345,17.52,1642240,0
+UBS.US,D,20150529,000000,17.448,17.512,17.113,17.265,2378045,0
+UBS.US,D,20150601,000000,17.417,17.417,17.153,17.225,1181584,0
+UBS.US,D,20150602,000000,17.567,17.633,17.482,17.536,1724287,0
+UBS.US,D,20150603,000000,17.576,17.681,17.562,17.624,1963933,0
+UBS.US,D,20150604,000000,17.482,17.729,17.439,17.562,1678568,0
+UBS.US,D,20150605,000000,17.145,17.303,17.048,17.274,1606321,0
+UBS.US,D,20150608,000000,17.303,17.321,17.208,17.265,1003340,0
+UBS.US,D,20150609,000000,17.25,17.288,17.145,17.183,1288650,0
+UBS.US,D,20150610,000000,17.624,17.737,17.554,17.624,1506576,0
+UBS.US,D,20150611,000000,17.496,17.52,17.393,17.457,1948144,0
+UBS.US,D,20150612,000000,17.345,17.465,17.265,17.401,1159336,0
+UBS.US,D,20150615,000000,17.025,17.281,17.025,17.281,1215710,0
+UBS.US,D,20150616,000000,17.208,17.241,17.072,17.153,1084713,0
+UBS.US,D,20150617,000000,17.105,17.105,16.88,16.993,2153177,0
+UBS.US,D,20150618,000000,16.968,17.105,16.905,17.001,2526290,0
+UBS.US,D,20150619,000000,17.048,17.183,16.985,17.136,1336080,0
+UBS.US,D,20150622,000000,17.369,17.512,17.312,17.425,1914060,0
+UBS.US,D,20150623,000000,17.425,17.554,17.409,17.504,1058455,0
+UBS.US,D,20150624,000000,17.457,17.529,17.345,17.352,1572695,0
+UBS.US,D,20150625,000000,17.448,17.482,17.393,17.417,2205301,0
+UBS.US,D,20150626,000000,17.536,17.656,17.457,17.544,1494825,0
+UBS.US,D,20150629,000000,17.232,17.303,16.993,17.04,3459008,0
+UBS.US,D,20150630,000000,17.281,17.303,16.848,16.961,3076559,0
+UBS.US,D,20150701,000000,17.153,17.321,17.153,17.225,1565947,0
+UBS.US,D,20150702,000000,17.377,17.504,17.369,17.496,1628820,0
+UBS.US,D,20150706,000000,16.858,17.001,16.727,16.817,1996682,0
+UBS.US,D,20150707,000000,16.929,17.01,16.561,16.937,4322856,0
+UBS.US,D,20150708,000000,16.52,16.57,16.408,16.489,1726316,0
+UBS.US,D,20150709,000000,16.88,17.04,16.097,16.952,2337422,0
+UBS.US,D,20150710,000000,17.52,17.544,17.369,17.488,2128427,0
+UBS.US,D,20150713,000000,17.616,17.656,17.529,17.64,1682193,0
+UBS.US,D,20150714,000000,17.656,17.801,17.64,17.761,2154347,0
+UBS.US,D,20150715,000000,17.929,18.081,17.873,17.992,3493181,0
+UBS.US,D,20150716,000000,18.065,18.144,18.065,18.111,2477292,0
+UBS.US,D,20150717,000000,17.881,18.073,17.848,18.065,1759565,0
+UBS.US,D,20150720,000000,18.008,18.073,17.889,18.017,1990308,0
+UBS.US,D,20150721,000000,17.96,18.017,17.905,17.983,1832440,0
+UBS.US,D,20150722,000000,17.648,17.84,17.633,17.777,2181301,0
+UBS.US,D,20150723,000000,18.105,18.153,18.001,18.033,2650037,0
+UBS.US,D,20150724,000000,18.033,18.065,17.801,17.856,1731316,0
+UBS.US,D,20150727,000000,17.793,17.833,17.554,17.586,1954433,0
+UBS.US,D,20150728,000000,17.864,18.057,17.84,18.017,3151395,0
+UBS.US,D,20150729,000000,18.199,18.368,18.169,18.257,1959182,0
+UBS.US,D,20150730,000000,18.265,18.394,18.169,18.394,1255207,0
+UBS.US,D,20150731,000000,18.498,18.552,18.409,18.448,1855063,0
+UBS.US,D,20150803,000000,18.474,18.552,18.385,18.498,2715785,0
+UBS.US,D,20150804,000000,18.265,18.313,18.153,18.209,1416453,0
+UBS.US,D,20150805,000000,18.273,18.329,18.194,18.225,2010808,0
+UBS.US,D,20150806,000000,18.329,18.385,18.24,18.304,1651088,0
+UBS.US,D,20150807,000000,18.081,18.096,17.873,17.954,1454325,0
+UBS.US,D,20150810,000000,18.001,18.194,17.992,18.169,761225,0
+UBS.US,D,20150811,000000,18.089,18.136,17.84,17.905,2459151,0
+UBS.US,D,20150812,000000,17.681,17.713,17.448,17.689,2413169,0
+UBS.US,D,20150813,000000,17.705,17.793,17.633,17.705,1827815,0
+UBS.US,D,20150814,000000,17.665,17.737,17.576,17.673,1702068,0
+UBS.US,D,20150817,000000,17.633,17.84,17.586,17.84,1581071,0
+UBS.US,D,20150818,000000,17.825,17.848,17.696,17.761,1237335,0
+UBS.US,D,20150819,000000,17.616,17.737,17.504,17.64,2030806,0
+UBS.US,D,20150820,000000,17.465,17.465,17.153,17.153,3862995,0
+UBS.US,D,20150821,000000,17.095,17.176,16.632,16.648,3937368,0
+UBS.US,D,20150824,000000,16.328,16.76,15.969,16.321,5907211,0
+UBS.US,D,20150825,000000,17.183,17.183,16.561,16.585,4162983,0
+UBS.US,D,20150826,000000,16.769,16.783,16.37,16.744,3331388,0
+UBS.US,D,20150827,000000,16.639,16.673,16.4,16.639,3835871,0
+UBS.US,D,20150828,000000,16.52,16.737,16.512,16.704,2712659,0
+UBS.US,D,20150831,000000,16.545,16.673,16.45,16.552,1993059,0
+UBS.US,D,20150901,000000,16.312,16.336,16.137,16.201,2686908,0
+UBS.US,D,20150902,000000,16.424,16.424,16.097,16.336,1780065,0
+UBS.US,D,20150903,000000,16.362,16.497,16.265,16.328,2467042,0
+UBS.US,D,20150904,000000,15.999,16.081,15.936,16.049,1549573,0
+UBS.US,D,20150908,000000,16.328,16.4,16.233,16.377,1419452,0
+UBS.US,D,20150909,000000,16.704,16.737,16.37,16.385,2378169,0
+UBS.US,D,20150910,000000,16.385,16.585,16.345,16.512,1839231,0
+UBS.US,D,20150911,000000,16.39,16.608,16.385,16.608,1034216,0
+UBS.US,D,20150914,000000,16.271,16.297,16.193,16.287,1659818,0
+UBS.US,D,20150915,000000,15.914,16.137,15.896,16.105,1778815,0
+UBS.US,D,20150916,000000,15.984,16.128,15.896,16.081,2003308,0
+UBS.US,D,20150917,000000,15.768,16.081,15.753,15.856,2402169,0
+UBS.US,D,20150918,000000,15.661,15.84,15.573,15.596,2391898,0
+UBS.US,D,20150921,000000,15.67,15.703,15.557,15.62,1580287,0
+UBS.US,D,20150922,000000,15.32,15.368,15.167,15.232,2408058,0
+UBS.US,D,20150923,000000,15.119,15.142,14.825,14.876,2562018,0
+UBS.US,D,20150924,000000,14.761,14.795,14.566,14.695,2379242,0
+UBS.US,D,20150925,000000,15.029,15.094,14.858,14.907,2081637,0
+UBS.US,D,20150928,000000,14.876,14.883,14.582,14.615,3242892,0
+UBS.US,D,20150929,000000,14.785,14.858,14.73,14.817,2923349,0
+UBS.US,D,20150930,000000,14.988,15.021,14.843,15.013,1872660,0
+UBS.US,D,20151001,000000,15.191,15.248,15.037,15.158,1850455,0
+UBS.US,D,20151002,000000,15.256,15.588,15.167,15.588,3046835,0
+UBS.US,D,20151005,000000,15.703,15.905,15.685,15.896,2302387,0
+UBS.US,D,20151006,000000,15.97,16.1,15.945,16.025,1795311,0
+UBS.US,D,20151007,000000,16.293,16.359,16.074,16.187,1817640,0
+UBS.US,D,20151008,000000,16.034,16.131,15.962,16.123,1588185,0
+UBS.US,D,20151009,000000,16.1,16.149,15.994,16.042,1215872,0
+UBS.US,D,20151012,000000,16.01,16.049,15.953,16.01,885158,0
+UBS.US,D,20151013,000000,15.831,16,15.808,15.831,1268548,0
+UBS.US,D,20151014,000000,16.049,16.131,15.905,15.945,1492452,0
+UBS.US,D,20151015,000000,15.905,16.26,15.871,16.244,1017132,0
+UBS.US,D,20151016,000000,16.576,16.649,16.472,16.624,1294825,0
+UBS.US,D,20151019,000000,16.455,16.472,16.351,16.374,1662326,0
+UBS.US,D,20151020,000000,16.325,16.351,16.22,16.244,1202066,0
+UBS.US,D,20151021,000000,16.196,16.213,16.01,16.017,3227687,0
+UBS.US,D,20151022,000000,16.131,16.398,16.107,16.368,2124076,0
+UBS.US,D,20151023,000000,16.633,16.78,16.624,16.657,2943826,0
+UBS.US,D,20151026,000000,16.682,16.723,16.576,16.649,1194777,0
+UBS.US,D,20151027,000000,16.512,16.545,16.414,16.455,1123225,0
+UBS.US,D,20151028,000000,16.268,16.552,16.26,16.472,1771379,0
+UBS.US,D,20151029,000000,16.205,16.293,16.074,16.187,1472098,0
+UBS.US,D,20151030,000000,16.253,16.318,16.171,16.236,2179589,0
+UBS.US,D,20151102,000000,16.52,16.57,16.422,16.545,1157012,0
+UBS.US,D,20151103,000000,15.563,15.67,15.49,15.58,5558272,0
+UBS.US,D,20151104,000000,15.765,15.782,15.563,15.62,2348737,0
+UBS.US,D,20151105,000000,15.703,15.742,15.605,15.645,2870055,0
+UBS.US,D,20151106,000000,15.936,16.059,15.871,16,2448770,0
+UBS.US,D,20151109,000000,16,16.034,15.816,15.871,1871597,0
+UBS.US,D,20151110,000000,15.765,15.8,15.685,15.726,3994885,0
+UBS.US,D,20151111,000000,15.879,15.896,15.716,15.791,1895730,0
+UBS.US,D,20151112,000000,15.523,15.654,15.45,15.45,2073744,0
+UBS.US,D,20151113,000000,15.548,15.588,15.368,15.376,1860570,0
+UBS.US,D,20151116,000000,15.208,15.305,15.15,15.305,1876360,0
+UBS.US,D,20151117,000000,15.58,15.654,15.49,15.531,1756452,0
+UBS.US,D,20151118,000000,15.716,15.808,15.654,15.8,1502446,0
+UBS.US,D,20151119,000000,15.929,16,15.896,15.976,1200573,0
+UBS.US,D,20151120,000000,15.976,16,15.765,15.791,1284955,0
+UBS.US,D,20151123,000000,15.62,15.654,15.499,15.557,1483201,0
+UBS.US,D,20151124,000000,15.482,15.605,15.458,15.563,1363661,0
+UBS.US,D,20151125,000000,15.62,15.67,15.563,15.588,1752629,0
+UBS.US,D,20151127,000000,15.573,15.611,15.531,15.548,992462,0
+UBS.US,D,20151130,000000,15.557,15.645,15.523,15.531,1736218,0
+UBS.US,D,20151201,000000,15.661,15.709,15.557,15.694,1959444,0
+UBS.US,D,20151202,000000,15.709,15.751,15.62,15.67,2194716,0
+UBS.US,D,20151203,000000,15.92,15.92,15.611,15.678,2928076,0
+UBS.US,D,20151204,000000,15.694,15.929,15.694,15.92,2610623,0
+UBS.US,D,20151207,000000,15.8,15.808,15.62,15.694,1796792,0
+UBS.US,D,20151208,000000,15.418,15.499,15.368,15.426,2259225,0
+UBS.US,D,20151209,000000,15.393,15.499,15.248,15.41,3234224,0
+UBS.US,D,20151210,000000,15.402,15.45,15.271,15.288,1688848,0
+UBS.US,D,20151211,000000,15.077,15.094,14.866,14.876,2342182,0
+UBS.US,D,20151214,000000,15.077,15.102,14.737,14.843,4171496,0
+UBS.US,D,20151215,000000,15.077,15.222,15.077,15.15,3184633,0
+UBS.US,D,20151216,000000,15.312,15.557,15.208,15.531,2505515,0
+UBS.US,D,20151217,000000,15.678,15.703,15.531,15.573,2791596,0
+UBS.US,D,20151218,000000,15.694,15.716,15.507,15.507,3536960,0
+UBS.US,D,20151221,000000,15.58,15.685,15.435,15.531,2158987,0
+UBS.US,D,20151222,000000,15.661,15.742,15.58,15.716,2016775,0
+UBS.US,D,20151223,000000,15.67,15.945,15.661,15.945,2012308,0
+UBS.US,D,20151224,000000,15.879,16.034,15.846,15.953,939137,0
+UBS.US,D,20151228,000000,15.97,16.049,15.929,16.01,1339400,0
+UBS.US,D,20151229,000000,16.034,16.163,16.034,16.139,1253455,0
+UBS.US,D,20151230,000000,16.042,16.074,15.97,15.97,1098033,0
+UBS.US,D,20151231,000000,15.808,15.871,15.694,15.703,1357661,0
+UBS.US,D,20160104,000000,15.338,15.515,15.267,15.507,2389282,0
+UBS.US,D,20160105,000000,15.482,15.507,15.338,15.418,2426114,0
+UBS.US,D,20160106,000000,15.191,15.3,15.158,15.222,2230422,0
+UBS.US,D,20160107,000000,14.817,14.973,14.785,14.833,2886658,0
+UBS.US,D,20160108,000000,14.615,14.624,14.064,14.081,3524412,0
+UBS.US,D,20160111,000000,14.347,14.372,14.123,14.251,3074315,0
+UBS.US,D,20160112,000000,14.316,14.396,14.161,14.324,2546569,0
+UBS.US,D,20160113,000000,14.347,14.388,13.902,14.008,3614221,0
+UBS.US,D,20160114,000000,13.951,14.201,13.796,14.121,2991221,0
+UBS.US,D,20160115,000000,13.538,13.731,13.399,13.472,2852462,0
+UBS.US,D,20160119,000000,13.862,13.885,13.57,13.676,3175750,0
+UBS.US,D,20160120,000000,13.359,13.455,13.051,13.319,3645282,0
+UBS.US,D,20160121,000000,13.206,13.294,13.035,13.222,4834434,0
+UBS.US,D,20160122,000000,13.479,13.57,13.359,13.504,2627868,0
+UBS.US,D,20160125,000000,13.212,13.26,13.079,13.09,3077849,0
+UBS.US,D,20160126,000000,13.035,13.327,13.026,13.286,3838764,0
+UBS.US,D,20160127,000000,13.173,13.391,13.1,13.14,3262346,0
+UBS.US,D,20160128,000000,13.391,13.425,13.148,13.244,3429494,0
+UBS.US,D,20160129,000000,13.26,13.488,13.236,13.488,3572329,0
+UBS.US,D,20160201,000000,13.196,13.416,13.132,13.391,3113517,0
+UBS.US,D,20160202,000000,12.362,12.385,12.135,12.346,10217164,0
+UBS.US,D,20160203,000000,12.564,12.573,12.184,12.526,5104378,0
+UBS.US,D,20160204,000000,12.223,12.544,12.209,12.491,4329028,0
+UBS.US,D,20160205,000000,12.532,12.532,12.321,12.362,3483511,0
+UBS.US,D,20160208,000000,12.046,12.046,11.835,11.966,4101206,0
+UBS.US,D,20160209,000000,11.445,11.657,11.357,11.494,6979771,0
+UBS.US,D,20160210,000000,12.055,12.216,11.878,11.901,9054005,0
+UBS.US,D,20160211,000000,11.633,11.81,11.463,11.567,5585073,0
+UBS.US,D,20160212,000000,11.941,12.216,11.79,12.209,4876560,0
+UBS.US,D,20160216,000000,12.029,12.143,11.876,12.086,4760240,0
+UBS.US,D,20160217,000000,12.216,12.41,12.216,12.354,2379608,0
+UBS.US,D,20160218,000000,12.329,12.329,12.077,12.166,3007720,0
+UBS.US,D,20160219,000000,12.037,12.127,11.936,12.062,1866863,0
+UBS.US,D,20160222,000000,12.257,12.419,12.257,12.337,1918287,0
+UBS.US,D,20160223,000000,12.346,12.371,12.037,12.037,3137360,0
+UBS.US,D,20160224,000000,11.876,12.166,11.806,12.143,3720140,0
+UBS.US,D,20160225,000000,12.289,12.379,12.209,12.371,3005652,0
+UBS.US,D,20160226,000000,12.402,12.5,12.379,12.402,2315552,0
+UBS.US,D,20160229,000000,12.362,12.539,12.305,12.337,2616304,0
+UBS.US,D,20160301,000000,12.598,12.856,12.554,12.823,3321707,0
+UBS.US,D,20160302,000000,13.018,13.188,13.003,13.181,3136407,0
+UBS.US,D,20160303,000000,13.253,13.4,13.244,13.391,4526447,0
+UBS.US,D,20160304,000000,13.376,13.495,13.335,13.384,2531921,0
+UBS.US,D,20160307,000000,13.278,13.493,13.26,13.432,3289214,0
+UBS.US,D,20160308,000000,13.384,13.391,13.173,13.173,3962191,0
+UBS.US,D,20160309,000000,13.4,13.403,13.181,13.222,3887923,0
+UBS.US,D,20160310,000000,13.319,13.504,13.095,13.23,3720020,0
+UBS.US,D,20160311,000000,13.61,13.765,13.554,13.755,2805742,0
+UBS.US,D,20160314,000000,13.643,13.748,13.581,13.7,2907481,0
+UBS.US,D,20160315,000000,13.521,13.667,13.495,13.643,2329052,0
+UBS.US,D,20160316,000000,12.856,13.058,12.816,13.01,6553803,0
+UBS.US,D,20160317,000000,13.23,13.493,13.157,13.432,3356098,0
+UBS.US,D,20160318,000000,13.53,13.6,13.488,13.554,2938885,0
+UBS.US,D,20160321,000000,13.659,13.773,13.626,13.7,2713102,0
+UBS.US,D,20160322,000000,13.513,13.7,13.479,13.61,2231689,0
+UBS.US,D,20160323,000000,13.425,13.432,13.244,13.253,4209628,0
+UBS.US,D,20160324,000000,13.042,13.181,13.014,13.165,2061501,0
+UBS.US,D,20160328,000000,13.188,13.278,13.14,13.212,1473672,0
+UBS.US,D,20160329,000000,13.035,13.236,12.953,13.23,1750909,0
+UBS.US,D,20160330,000000,13.26,13.335,13.222,13.244,1664346,0
+UBS.US,D,20160331,000000,13.018,13.124,12.978,12.987,3701224,0
+UBS.US,D,20160401,000000,12.735,12.832,12.71,12.816,4053838,0
+UBS.US,D,20160404,000000,12.629,12.693,12.573,12.598,3356780,0
+UBS.US,D,20160405,000000,12.272,12.321,12.135,12.15,3392320,0
+UBS.US,D,20160406,000000,12.15,12.379,12.15,12.362,3390134,0
+UBS.US,D,20160407,000000,12.272,12.321,12.062,12.119,4119389,0
+UBS.US,D,20160408,000000,12.426,12.434,12.276,12.296,8925054,0
+UBS.US,D,20160411,000000,12.491,12.532,12.329,12.337,4109608,0
+UBS.US,D,20160412,000000,12.395,12.549,12.216,12.517,3257005,0
+UBS.US,D,20160413,000000,12.881,12.957,12.807,12.945,4573707,0
+UBS.US,D,20160414,000000,12.994,13.076,12.889,13.051,4516263,0
+UBS.US,D,20160415,000000,12.962,13.018,12.929,12.945,2348788,0
+UBS.US,D,20160418,000000,12.978,13.148,12.971,13.116,2708171,0
+UBS.US,D,20160419,000000,13.294,13.416,13.286,13.391,3503539,0
+UBS.US,D,20160420,000000,13.495,13.619,13.464,13.578,2853856,0
+UBS.US,D,20160421,000000,13.538,13.538,13.303,13.35,3104339,0
+UBS.US,D,20160422,000000,13.359,13.495,13.35,13.464,1905546,0
+UBS.US,D,20160425,000000,13.464,13.513,13.407,13.488,2505935,0
+UBS.US,D,20160426,000000,13.838,13.854,13.752,13.796,3089376,0
+UBS.US,D,20160427,000000,13.755,13.91,13.755,13.878,2418476,0
+UBS.US,D,20160428,000000,13.845,14.089,13.838,13.91,3587295,0
+UBS.US,D,20160429,000000,14.016,14.056,13.91,13.999,5523779,0
+UBS.US,D,20160502,000000,13.984,14.072,13.922,13.967,3278019,0
+UBS.US,D,20160503,000000,13.1,13.1,12.872,12.896,5890201,0
+UBS.US,D,20160504,000000,12.743,12.856,12.669,12.718,4934233,0
+UBS.US,D,20160505,000000,12.727,12.738,12.605,12.646,3690510,0
+UBS.US,D,20160506,000000,12.532,12.686,12.517,12.646,2019369,0
+UBS.US,D,20160509,000000,12.686,12.769,12.662,12.71,2880855,0
+UBS.US,D,20160510,000000,12.889,12.987,12.872,12.962,2716881,0
+UBS.US,D,20160511,000000,12.974,13.165,12.967,13.033,2799117,0
+UBS.US,D,20160512,000000,12.506,12.547,12.316,12.365,3093833,0
+UBS.US,D,20160513,000000,12.308,12.414,12.119,12.127,2520272,0
+UBS.US,D,20160516,000000,12.06,12.135,11.994,12.06,4665891,0
+UBS.US,D,20160517,000000,11.872,12.035,11.814,11.887,6294406,0
+UBS.US,D,20160518,000000,11.896,12.149,11.878,12.111,4412872,0
+UBS.US,D,20160519,000000,12.192,12.274,12.077,12.16,3470375,0
+UBS.US,D,20160520,000000,12.21,12.266,12.192,12.216,1739666,0
+UBS.US,D,20160523,000000,12.21,12.292,12.185,12.233,2292479,0
+UBS.US,D,20160524,000000,12.332,12.456,12.308,12.406,2793452,0
+UBS.US,D,20160525,000000,12.613,12.72,12.613,12.694,1794481,0
+UBS.US,D,20160526,000000,12.836,12.851,12.753,12.762,1893599,0
+UBS.US,D,20160527,000000,12.745,12.793,12.694,12.719,1477269,0
+UBS.US,D,20160531,000000,12.694,12.786,12.621,12.678,2586460,0
+UBS.US,D,20160601,000000,12.597,12.654,12.514,12.637,2365614,0
+UBS.US,D,20160602,000000,12.432,12.489,12.395,12.464,2256197,0
+UBS.US,D,20160603,000000,12.225,12.233,12.053,12.192,2835653,0
+UBS.US,D,20160606,000000,12.16,12.324,12.16,12.283,1926021,0
+UBS.US,D,20160607,000000,12.406,12.502,12.406,12.424,1738746,0
+UBS.US,D,20160608,000000,12.531,12.579,12.432,12.456,1473720,0
+UBS.US,D,20160609,000000,12.201,12.21,12.114,12.15,2257148,0
+UBS.US,D,20160610,000000,11.921,11.928,11.764,11.805,3022732,0
+UBS.US,D,20160613,000000,11.525,11.715,11.475,11.51,2594781,0
+UBS.US,D,20160614,000000,11.501,11.575,11.271,11.359,3630430,0
+UBS.US,D,20160615,000000,11.516,11.657,11.442,11.491,3268903,0
+UBS.US,D,20160616,000000,11.393,11.665,11.295,11.623,3121320,0
+UBS.US,D,20160617,000000,11.903,12.143,11.887,12.119,3875061,0
+UBS.US,D,20160620,000000,12.531,12.571,12.398,12.406,2233844,0
+UBS.US,D,20160621,000000,12.719,12.77,12.654,12.719,3258451,0
+UBS.US,D,20160622,000000,12.885,13,12.745,12.762,5720928,0
+UBS.US,D,20160623,000000,13.115,13.262,13.057,13.262,2653402,0
+UBS.US,D,20160624,000000,11.599,11.768,11.467,11.491,8339852,0
+UBS.US,D,20160627,000000,10.767,10.767,10.389,10.552,9701241,0
+UBS.US,D,20160628,000000,10.488,10.545,10.257,10.445,8723038,0
+UBS.US,D,20160629,000000,10.561,10.758,10.517,10.742,5612082,0
+UBS.US,D,20160630,000000,10.668,10.692,10.537,10.676,9633196,0
+UBS.US,D,20160701,000000,10.85,10.915,10.801,10.85,2920487,0
+UBS.US,D,20160705,000000,10.355,10.38,10.133,10.182,3835268,0
+UBS.US,D,20160706,000000,9.894,10.224,9.829,10.215,5389024,0
+UBS.US,D,20160707,000000,10.133,10.257,10.001,10.076,3574584,0
+UBS.US,D,20160708,000000,10.166,10.182,10.009,10.092,5570116,0
+UBS.US,D,20160711,000000,10.215,10.389,10.189,10.305,4663677,0
+UBS.US,D,20160712,000000,10.619,10.651,10.428,10.561,7588664,0
+UBS.US,D,20160713,000000,10.576,10.656,10.536,10.643,4785504,0
+UBS.US,D,20160714,000000,10.85,10.948,10.807,10.89,3288053,0
+UBS.US,D,20160715,000000,10.94,10.957,10.801,10.85,2438144,0
+UBS.US,D,20160718,000000,10.815,10.899,10.751,10.89,3047422,0
+UBS.US,D,20160719,000000,10.742,10.834,10.718,10.734,1966365,0
+UBS.US,D,20160720,000000,10.908,10.964,10.834,10.948,2102733,0
+UBS.US,D,20160721,000000,10.98,11.047,10.85,10.883,2422966,0
+UBS.US,D,20160722,000000,11.031,11.04,10.94,10.948,1778431,0
+UBS.US,D,20160725,000000,11.172,11.211,11.047,11.095,2075179,0
+UBS.US,D,20160726,000000,11.113,11.202,11.04,11.121,2017557,0
+UBS.US,D,20160727,000000,11.312,11.328,11.188,11.252,2627133,0
+UBS.US,D,20160728,000000,11.246,11.257,11.121,11.172,3624872,0
+UBS.US,D,20160729,000000,11.558,11.566,11.319,11.352,2736927,0
+UBS.US,D,20160801,000000,11.286,11.319,11.113,11.113,3594307,0
+UBS.US,D,20160802,000000,10.742,10.751,10.651,10.684,4023488,0
+UBS.US,D,20160803,000000,10.727,10.807,10.668,10.807,3281640,0
+UBS.US,D,20160804,000000,10.85,10.924,10.807,10.899,1598620,0
+UBS.US,D,20160805,000000,10.973,11.138,10.964,11.089,2920295,0
+UBS.US,D,20160808,000000,11.227,11.246,11.138,11.163,2726047,0
+UBS.US,D,20160809,000000,11.154,11.262,11.138,11.252,1497424,0
+UBS.US,D,20160810,000000,11.328,11.339,11.262,11.278,1834789,0
+UBS.US,D,20160811,000000,11.319,11.41,11.303,11.352,1433310,0
+UBS.US,D,20160812,000000,11.442,11.455,11.367,11.418,1468834,0
+UBS.US,D,20160815,000000,11.418,11.427,11.335,11.377,1644098,0
+UBS.US,D,20160816,000000,11.384,11.427,11.303,11.303,1927949,0
+UBS.US,D,20160817,000000,11.211,11.352,11.155,11.295,1534594,0
+UBS.US,D,20160818,000000,11.172,11.257,11.155,11.252,1669992,0
+UBS.US,D,20160819,000000,11.079,11.095,11.023,11.089,1608596,0
+UBS.US,D,20160822,000000,11.04,11.138,10.989,11.113,1883953,0
+UBS.US,D,20160823,000000,11.328,11.485,11.328,11.402,2307066,0
+UBS.US,D,20160824,000000,11.682,11.739,11.599,11.607,2713117,0
+UBS.US,D,20160825,000000,11.575,11.649,11.558,11.575,1498445,0
+UBS.US,D,20160826,000000,11.616,11.751,11.46,11.558,2081916,0
+UBS.US,D,20160829,000000,11.558,11.657,11.558,11.616,1247572,0
+UBS.US,D,20160830,000000,11.682,11.779,11.682,11.764,1933638,0
+UBS.US,D,20160831,000000,11.928,11.987,11.814,11.903,2642787,0
+UBS.US,D,20160901,000000,11.979,12.027,11.78,11.911,2320093,0
+UBS.US,D,20160902,000000,12.01,12.15,11.962,12.119,2052221,0
+UBS.US,D,20160906,000000,12.077,12.094,11.921,11.979,2390846,0
+UBS.US,D,20160907,000000,12.027,12.086,11.979,12.01,2072259,0
+UBS.US,D,20160908,000000,11.994,12.119,11.946,12.094,1729981,0
+UBS.US,D,20160909,000000,12.185,12.259,12.077,12.094,2140871,0
+UBS.US,D,20160912,000000,11.896,12.126,11.83,12.086,2384909,0
+UBS.US,D,20160913,000000,11.937,11.971,11.779,11.823,2262911,0
+UBS.US,D,20160914,000000,11.665,11.732,11.611,11.672,2175545,0
+UBS.US,D,20160915,000000,11.616,11.789,11.584,11.748,2131571,0
+UBS.US,D,20160916,000000,11.367,11.393,11.303,11.344,2063827,0
+UBS.US,D,20160919,000000,11.335,11.367,11.175,11.227,2598828,0
+UBS.US,D,20160920,000000,11.198,11.211,11.129,11.129,1480444,0
+UBS.US,D,20160921,000000,11.295,11.41,11.249,11.393,2399831,0
+UBS.US,D,20160922,000000,11.54,11.584,11.442,11.51,2010837,0
+UBS.US,D,20160923,000000,11.377,11.442,11.352,11.377,1392604,0
+UBS.US,D,20160926,000000,11.104,11.176,11.043,11.079,2621975,0
+UBS.US,D,20160927,000000,10.883,11.069,10.859,11.064,2839785,0
+UBS.US,D,20160928,000000,11.121,11.198,11.031,11.18,1624445,0
+UBS.US,D,20160929,000000,11.04,11.18,10.595,10.758,5740302,0
+UBS.US,D,20160930,000000,11.014,11.295,11.002,11.22,4083000,0
+UBS.US,D,20161003,000000,11.246,11.252,11.072,11.138,2665728,0
+UBS.US,D,20161004,000000,11.295,11.418,11.257,11.393,3800809,0
+UBS.US,D,20161005,000000,11.55,11.649,11.516,11.616,2339853,0
+UBS.US,D,20161006,000000,11.633,11.633,11.467,11.475,2501465,0
+UBS.US,D,20161007,000000,11.501,11.501,11.348,11.46,1828133,0
+UBS.US,D,20161010,000000,11.352,11.53,11.344,11.475,2662004,0
+UBS.US,D,20161011,000000,11.475,11.485,11.286,11.344,1622792,0
+UBS.US,D,20161012,000000,11.312,11.367,11.252,11.271,1273542,0
+UBS.US,D,20161013,000000,10.94,11.055,10.883,10.997,1735136,0
+UBS.US,D,20161014,000000,11.113,11.188,11.002,11.055,2107123,0
+UBS.US,D,20161017,000000,11.023,11.035,10.94,10.997,2751699,0
+UBS.US,D,20161018,000000,11.072,11.162,11.014,11.129,1807457,0
+UBS.US,D,20161019,000000,11.188,11.328,11.163,11.295,2487582,0
+UBS.US,D,20161020,000000,11.198,11.303,11.147,11.236,2614517,0
+UBS.US,D,20161021,000000,11.172,11.278,11.154,11.262,1366348,0
+UBS.US,D,20161024,000000,11.427,11.467,11.367,11.41,1506075,0
+UBS.US,D,20161025,000000,11.344,11.384,11.319,11.367,1460102,0
+UBS.US,D,20161026,000000,11.303,11.384,11.295,11.344,1272539,0
+UBS.US,D,20161027,000000,11.46,11.616,11.451,11.516,1988843,0
+UBS.US,D,20161028,000000,11.772,11.921,11.723,11.829,4269137,0
+UBS.US,D,20161031,000000,11.715,11.728,11.579,11.591,2381056,0
+UBS.US,D,20161101,000000,11.755,11.772,11.467,11.525,3261946,0
+UBS.US,D,20161102,000000,11.393,11.451,11.312,11.344,2660614,0
+UBS.US,D,20161103,000000,11.367,11.393,11.154,11.188,1897279,0
+UBS.US,D,20161104,000000,11.089,11.202,11.023,11.129,3385834,0
+UBS.US,D,20161107,000000,11.607,11.672,11.526,11.657,3982650,0
+UBS.US,D,20161108,000000,11.591,11.732,11.525,11.657,2323168,0
+UBS.US,D,20161109,000000,11.584,11.958,11.558,11.896,4131116,0
+UBS.US,D,20161110,000000,12.826,12.958,12.554,12.933,7835232,0
+UBS.US,D,20161111,000000,12.868,13.04,12.821,13.024,3577801,0
+UBS.US,D,20161114,000000,13.123,13.485,13.123,13.469,6158786,0
+UBS.US,D,20161115,000000,13.165,13.456,13.107,13.453,2670031,0
+UBS.US,D,20161116,000000,13.181,13.202,13.057,13.099,2382961,0
+UBS.US,D,20161117,000000,13.157,13.223,13.119,13.173,2187712,0
+UBS.US,D,20161118,000000,13.14,13.153,13.057,13.09,2146290,0
+UBS.US,D,20161121,000000,12.974,12.992,12.881,12.974,1854751,0
+UBS.US,D,20161122,000000,12.958,13.015,12.893,13,1458136,0
+UBS.US,D,20161123,000000,12.762,12.905,12.711,12.868,2063480,0
+UBS.US,D,20161125,000000,12.967,13.015,12.933,12.992,801902,0
+UBS.US,D,20161128,000000,12.851,12.885,12.646,12.646,1928202,0
+UBS.US,D,20161129,000000,12.77,12.868,12.728,12.777,2039368,0
+UBS.US,D,20161130,000000,12.876,13.14,12.868,13.057,2546030,0
+UBS.US,D,20161201,000000,13.05,13.255,13,13.148,2807101,0
+UBS.US,D,20161202,000000,12.949,13.02,12.86,12.901,2449019,0
+UBS.US,D,20161205,000000,12.974,13.297,12.974,13.288,5803415,0
+UBS.US,D,20161206,000000,13.568,14.029,13.552,14.029,7255203,0
+UBS.US,D,20161207,000000,13.948,14.368,13.948,14.309,5123933,0
+UBS.US,D,20161208,000000,14.227,14.319,14.136,14.251,4566117,0
+UBS.US,D,20161209,000000,13.823,13.849,13.741,13.823,3342076,0
+UBS.US,D,20161212,000000,13.783,13.823,13.568,13.625,2358113,0
+UBS.US,D,20161213,000000,13.692,13.927,13.643,13.815,3440883,0
+UBS.US,D,20161214,000000,13.501,13.692,13.437,13.477,4105802,0
+UBS.US,D,20161215,000000,13.297,13.456,13.272,13.353,3863476,0
+UBS.US,D,20161216,000000,13.272,13.313,13.189,13.207,2790051,0
+UBS.US,D,20161219,000000,13.213,13.297,13.173,13.238,2355246,0
+UBS.US,D,20161220,000000,13.197,13.329,13.165,13.322,3919609,0
+UBS.US,D,20161221,000000,13.255,13.272,13.181,13.207,2258420,0
+UBS.US,D,20161222,000000,13.148,13.157,13.065,13.09,1767654,0
+UBS.US,D,20161223,000000,12.893,12.992,12.876,12.958,2708088,0
+UBS.US,D,20161227,000000,12.974,13.033,12.958,13.015,1385174,0
+UBS.US,D,20161228,000000,12.901,12.967,12.818,12.818,2004554,0
+UBS.US,D,20161229,000000,12.919,12.933,12.753,12.753,2323821,0
+UBS.US,D,20161230,000000,12.851,13.015,12.826,12.909,1918074,0
+UBS.US,D,20170103,000000,13.361,13.477,13.31,13.461,3480397,0
+UBS.US,D,20170104,000000,13.783,13.906,13.659,13.898,3405612,0
+UBS.US,D,20170105,000000,13.857,13.918,13.732,13.84,2032093,0
+UBS.US,D,20170106,000000,13.7,13.898,13.654,13.823,2559919,0
+UBS.US,D,20170109,000000,13.576,13.638,13.497,13.56,2287465,0
+UBS.US,D,20170110,000000,13.485,13.659,13.477,13.568,2722945,0
+UBS.US,D,20170111,000000,13.469,13.819,13.449,13.815,3072046,0
+UBS.US,D,20170112,000000,13.724,13.775,13.609,13.732,3633395,0
+UBS.US,D,20170113,000000,14.08,14.166,14.005,14.054,4020243,0
+UBS.US,D,20170117,000000,14.029,14.05,13.766,13.791,3117234,0
+UBS.US,D,20170118,000000,13.6,13.618,13.494,13.593,2375834,0
+UBS.US,D,20170119,000000,13.757,13.775,13.637,13.732,2553659,0
+UBS.US,D,20170120,000000,13.584,13.709,13.58,13.7,1852441,0
+UBS.US,D,20170123,000000,13.545,13.676,13.495,13.659,1816777,0
+UBS.US,D,20170124,000000,13.783,13.955,13.783,13.882,1955671,0
+UBS.US,D,20170125,000000,14.054,14.22,14.037,14.211,3289047,0
+UBS.US,D,20170126,000000,14.105,14.198,13.902,13.931,2721802,0
+UBS.US,D,20170127,000000,13.584,13.584,13.288,13.428,5095237,0
+UBS.US,D,20170130,000000,13.461,13.469,13.313,13.412,3202398,0
+UBS.US,D,20170131,000000,13.437,13.453,13.213,13.272,2376103,0
+UBS.US,D,20170201,000000,13.189,13.262,13.131,13.223,3420013,0
+UBS.US,D,20170202,000000,13.148,13.157,13.015,13.057,2295092,0
+UBS.US,D,20170203,000000,13.238,13.353,13.223,13.313,3199559,0
+UBS.US,D,20170206,000000,13.107,13.165,13.074,13.107,2341449,0
+UBS.US,D,20170207,000000,13.148,13.223,13.024,13.074,2044051,0
+UBS.US,D,20170208,000000,12.974,13.119,12.868,13.082,2612829,0
+UBS.US,D,20170209,000000,13.099,13.192,13.065,13.165,1722996,0
+UBS.US,D,20170210,000000,13.04,13.131,13.015,13.099,1982356,0
+UBS.US,D,20170213,000000,12.992,13.09,12.984,13.05,2959849,0
+UBS.US,D,20170214,000000,12.967,13.107,12.942,13.082,4095923,0
+UBS.US,D,20170215,000000,13.157,13.238,13.157,13.213,2258385,0
+UBS.US,D,20170216,000000,13.157,13.181,13.082,13.165,2351245,0
+UBS.US,D,20170217,000000,12.926,13.065,12.926,13.057,2318221,0
+UBS.US,D,20170221,000000,13.057,13.107,12.992,13.05,1688463,0
+UBS.US,D,20170222,000000,12.745,12.836,12.724,12.81,2708546,0
+UBS.US,D,20170223,000000,12.885,12.893,12.736,12.777,2537856,0
+UBS.US,D,20170224,000000,12.579,12.654,12.554,12.621,2134907,0
+UBS.US,D,20170227,000000,12.613,12.694,12.613,12.669,1711041,0
+UBS.US,D,20170228,000000,12.604,12.711,12.604,12.662,1630954,0
+UBS.US,D,20170301,000000,13.099,13.272,13.099,13.223,2663039,0
+UBS.US,D,20170302,000000,13.173,13.181,13.015,13.024,2340389,0
+UBS.US,D,20170303,000000,13.272,13.329,13.173,13.181,6031786,0
+UBS.US,D,20170306,000000,13.107,13.107,12.984,13.015,3403038,0
+UBS.US,D,20170307,000000,12.868,12.958,12.836,12.909,3201575,0
+UBS.US,D,20170308,000000,13.082,13.099,12.81,12.826,3883781,0
+UBS.US,D,20170309,000000,13.115,13.181,13.015,13.082,3531940,0
+UBS.US,D,20170310,000000,13.115,13.231,13.082,13.197,3397326,0
+UBS.US,D,20170313,000000,13.189,13.238,13.115,13.123,2587878,0
+UBS.US,D,20170314,000000,13.057,13.099,13.015,13.05,1864969,0
+UBS.US,D,20170315,000000,13.262,13.288,13.099,13.131,4006368,0
+UBS.US,D,20170316,000000,13.306,13.412,13.288,13.395,2594421,0
+UBS.US,D,20170317,000000,13.361,13.37,13.213,13.213,2591026,0
+UBS.US,D,20170320,000000,13.05,13.136,13.008,13.008,1859392,0
+UBS.US,D,20170321,000000,13.353,13.37,12.919,12.926,3852478,0
+UBS.US,D,20170322,000000,12.801,13,12.786,12.901,2921251,0
+UBS.US,D,20170323,000000,12.851,12.967,12.815,12.851,2087264,0
+UBS.US,D,20170324,000000,12.851,12.955,12.793,12.876,1699906,0
+UBS.US,D,20170327,000000,12.777,13.024,12.753,13.008,2630733,0
+UBS.US,D,20170328,000000,12.967,13.131,12.952,13.09,3188733,0
+UBS.US,D,20170329,000000,13.05,13.115,12.996,13.057,1974506,0
+UBS.US,D,20170330,000000,13.123,13.233,13.09,13.148,2508731,0
+UBS.US,D,20170331,000000,13.181,13.238,13.14,13.14,1857041,0
+UBS.US,D,20170403,000000,13.09,13.14,12.909,13.015,2348341,0
+UBS.US,D,20170404,000000,12.919,12.992,12.876,12.942,1452370,0
+UBS.US,D,20170405,000000,12.919,12.958,12.745,12.762,3199805,0
+UBS.US,D,20170406,000000,12.81,12.901,12.736,12.836,2057962,0
+UBS.US,D,20170407,000000,12.77,12.893,12.77,12.81,1755178,0
+UBS.US,D,20170410,000000,12.901,12.933,12.843,12.893,1691346,0
+UBS.US,D,20170411,000000,12.851,12.922,12.753,12.893,2041675,0
+UBS.US,D,20170412,000000,12.753,12.77,12.669,12.678,2440195,0
+UBS.US,D,20170413,000000,12.597,12.686,12.514,12.514,2696482,0
+UBS.US,D,20170417,000000,12.547,12.728,12.531,12.719,1793706,0
+UBS.US,D,20170418,000000,12.562,12.579,12.44,12.523,3049651,0
+UBS.US,D,20170419,000000,12.736,12.773,12.613,12.629,2477642,0
+UBS.US,D,20170420,000000,12.762,12.86,12.762,12.826,2127440,0
+UBS.US,D,20170421,000000,12.885,12.938,12.793,12.818,2309353,0
+UBS.US,D,20170424,000000,13.469,13.6,13.412,13.568,5173521,0
+UBS.US,D,20170425,000000,13.643,13.806,13.625,13.692,3189222,0
+UBS.US,D,20170426,000000,13.75,13.888,13.741,13.791,2853567,0
+UBS.US,D,20170427,000000,13.872,13.882,13.732,13.783,2828957,0
+UBS.US,D,20170428,000000,14.187,14.202,13.992,14.014,4178462,0
+UBS.US,D,20170501,000000,14.005,14.22,13.913,14.112,4560145,0
+UBS.US,D,20170502,000000,14.161,14.251,14.136,14.244,2346164,0
+UBS.US,D,20170503,000000,14.284,14.405,14.273,14.335,2794669,0
+UBS.US,D,20170504,000000,14.391,14.532,14.375,14.508,3916752,0
+UBS.US,D,20170505,000000,14.516,14.589,14.433,14.54,5090651,0
+UBS.US,D,20170508,000000,14.386,14.549,14.354,14.54,3251293,0
+UBS.US,D,20170509,000000,14.429,14.481,14.284,14.32,4184968,0
+UBS.US,D,20170510,000000,14.395,14.473,14.386,14.438,3551693,0
+UBS.US,D,20170511,000000,14.32,14.337,14.209,14.242,2506734,0
+UBS.US,D,20170512,000000,14.31,14.337,14.243,14.302,1796593,0
+UBS.US,D,20170515,000000,14.302,14.444,13.851,13.885,9932533,0
+UBS.US,D,20170516,000000,14.02,14.081,13.987,14.071,4028482,0
+UBS.US,D,20170517,000000,13.833,13.871,13.697,13.73,3410071,0
+UBS.US,D,20170518,000000,13.611,13.774,13.58,13.705,5628261,0
+UBS.US,D,20170519,000000,13.909,14.054,13.885,13.961,2576274,0
+UBS.US,D,20170522,000000,14.054,14.094,13.939,14.037,2835033,0
+UBS.US,D,20170523,000000,13.994,14.13,13.902,14.054,2603434,0
+UBS.US,D,20170524,000000,13.875,13.927,13.806,13.851,2195009,0
+UBS.US,D,20170525,000000,13.885,13.939,13.786,13.833,1287188,0
+UBS.US,D,20170526,000000,13.782,13.885,13.774,13.833,2068438,0
+UBS.US,D,20170530,000000,13.671,13.733,13.645,13.645,1899146,0
+UBS.US,D,20170531,000000,13.705,13.705,13.526,13.552,2519733,0
+UBS.US,D,20170601,000000,13.653,13.748,13.62,13.73,2545316,0
+UBS.US,D,20170602,000000,13.637,13.755,13.577,13.705,2606259,0
+UBS.US,D,20170605,000000,13.645,13.697,13.58,13.601,1631772,0
+UBS.US,D,20170606,000000,13.62,13.679,13.571,13.628,1948383,0
+UBS.US,D,20170607,000000,13.73,13.798,13.663,13.705,2036827,0
+UBS.US,D,20170608,000000,13.466,13.56,13.449,13.526,3025819,0
+UBS.US,D,20170609,000000,13.499,13.697,13.466,13.679,3845105,0
+UBS.US,D,20170612,000000,13.62,13.671,13.517,13.611,2741111,0
+UBS.US,D,20170613,000000,13.841,13.944,13.833,13.918,3436258,0
+UBS.US,D,20170614,000000,13.867,13.867,13.663,13.798,3657198,0
+UBS.US,D,20170615,000000,13.585,13.688,13.577,13.645,3010466,0
+UBS.US,D,20170616,000000,13.755,13.851,13.688,13.841,3196994,0
+UBS.US,D,20170619,000000,13.867,13.936,13.841,13.892,1726802,0
+UBS.US,D,20170620,000000,13.841,13.854,13.637,13.663,1689145,0
+UBS.US,D,20170621,000000,13.697,13.791,13.632,13.755,2921468,0
+UBS.US,D,20170622,000000,13.73,13.824,13.692,13.765,3433343,0
+UBS.US,D,20170623,000000,13.721,13.778,13.653,13.697,1822514,0
+UBS.US,D,20170626,000000,13.841,13.902,13.791,13.851,2331135,0
+UBS.US,D,20170627,000000,14.098,14.222,14.081,14.147,3497918,0
+UBS.US,D,20170628,000000,14.328,14.566,14.31,14.54,3376849,0
+UBS.US,D,20170629,000000,14.737,14.754,14.49,14.591,3617525,0
+UBS.US,D,20170630,000000,14.651,14.651,14.417,14.481,2111617,0
+UBS.US,D,20170703,000000,14.839,14.908,14.772,14.772,1813834,0
+UBS.US,D,20170705,000000,14.702,14.83,14.617,14.804,2449702,0
+UBS.US,D,20170706,000000,14.712,14.856,14.66,14.763,2262018,0
+UBS.US,D,20170707,000000,14.848,14.983,14.814,14.967,2490228,0
+UBS.US,D,20170710,000000,14.891,15.018,14.874,14.975,1423978,0
+UBS.US,D,20170711,000000,14.958,14.983,14.83,14.932,1582206,0
+UBS.US,D,20170712,000000,14.891,14.916,14.798,14.891,1636874,0
+UBS.US,D,20170713,000000,14.924,14.958,14.861,14.932,1522214,0
+UBS.US,D,20170714,000000,14.83,15.01,14.798,14.975,1548031,0
+UBS.US,D,20170717,000000,14.9,14.963,14.891,14.916,1288064,0
+UBS.US,D,20170718,000000,15.01,15.051,14.944,15.051,1686763,0
+UBS.US,D,20170719,000000,15.112,15.214,15.095,15.154,1740889,0
+UBS.US,D,20170720,000000,15.189,15.256,15.164,15.18,1909068,0
+UBS.US,D,20170721,000000,15.078,15.09,14.972,15.059,1345989,0
+UBS.US,D,20170724,000000,15.324,15.42,15.251,15.402,2155853,0
+UBS.US,D,20170725,000000,15.581,15.614,15.478,15.504,2474336,0
+UBS.US,D,20170726,000000,15.461,15.529,15.368,15.445,2311181,0
+UBS.US,D,20170727,000000,15.385,15.41,15.283,15.334,1960820,0
+UBS.US,D,20170728,000000,14.814,14.983,14.746,14.941,2749092,0
+UBS.US,D,20170731,000000,14.839,14.891,14.737,14.865,2242833,0
+UBS.US,D,20170801,000000,14.95,15.059,14.95,14.993,1131287,0
+UBS.US,D,20170802,000000,14.865,14.95,14.843,14.916,1076426,0
+UBS.US,D,20170803,000000,14.865,14.95,14.839,14.891,1183531,0
+UBS.US,D,20170804,000000,14.932,15.015,14.891,14.95,1661616,0
+UBS.US,D,20170807,000000,14.798,14.931,14.767,14.908,1542871,0
+UBS.US,D,20170808,000000,14.821,14.848,14.66,14.693,2026425,0
+UBS.US,D,20170809,000000,14.644,14.772,14.609,14.763,1488021,0
+UBS.US,D,20170810,000000,14.737,14.754,14.532,14.54,1771139,0
+UBS.US,D,20170811,000000,14.549,14.6,14.49,14.54,1357153,0
+UBS.US,D,20170814,000000,14.591,14.656,14.59,14.6,1596807,0
+UBS.US,D,20170815,000000,14.635,14.651,14.549,14.582,1067238,0
+UBS.US,D,20170816,000000,14.617,14.635,14.523,14.566,1194756,0
+UBS.US,D,20170817,000000,14.429,14.481,14.275,14.284,1409786,0
+UBS.US,D,20170818,000000,14.328,14.412,14.31,14.354,1891068,0
+UBS.US,D,20170821,000000,14.234,14.31,14.208,14.293,1284647,0
+UBS.US,D,20170822,000000,14.173,14.284,14.173,14.284,1459472,0
+UBS.US,D,20170823,000000,14.115,14.242,14.089,14.199,1897274,0
+UBS.US,D,20170824,000000,14.251,14.29,14.222,14.234,1265136,0
+UBS.US,D,20170825,000000,14.284,14.379,14.275,14.337,1239459,0
+UBS.US,D,20170828,000000,14.337,14.337,14.234,14.242,1252904,0
+UBS.US,D,20170829,000000,14.063,14.183,14.045,14.115,1586989,0
+UBS.US,D,20170830,000000,14.122,14.13,14.045,14.081,2031173,0
+UBS.US,D,20170831,000000,13.969,14.054,13.944,14.02,4523662,0
+UBS.US,D,20170901,000000,14.029,14.071,13.987,14.004,3251566,0
+UBS.US,D,20170905,000000,13.902,13.931,13.705,13.782,3541101,0
+UBS.US,D,20170906,000000,13.841,13.952,13.841,13.909,2026552,0
+UBS.US,D,20170907,000000,13.969,13.994,13.824,13.859,3356219,0
+UBS.US,D,20170908,000000,14.054,14.089,13.969,13.987,2058953,0
+UBS.US,D,20170911,000000,14.106,14.166,14.037,14.054,2828518,0
+UBS.US,D,20170912,000000,14.275,14.338,14.234,14.251,4247642,0
+UBS.US,D,20170913,000000,14.267,14.32,14.166,14.208,2427018,0
+UBS.US,D,20170914,000000,14.225,14.248,14.156,14.183,2203903,0
+UBS.US,D,20170915,000000,14.242,14.263,14.199,14.242,1439549,0
+UBS.US,D,20170918,000000,14.302,14.37,14.302,14.337,1290808,0
+UBS.US,D,20170919,000000,14.422,14.498,14.422,14.447,1153591,0
+UBS.US,D,20170920,000000,14.422,14.429,14.337,14.405,1596626,0
+UBS.US,D,20170921,000000,14.456,14.511,14.438,14.464,1328313,0
+UBS.US,D,20170922,000000,14.405,14.481,14.395,14.481,1142759,0
+UBS.US,D,20170925,000000,14.354,14.405,14.258,14.31,1685218,0
+UBS.US,D,20170926,000000,14.293,14.31,14.204,14.225,1170251,0
+UBS.US,D,20170927,000000,14.447,14.473,14.345,14.438,1590215,0
+UBS.US,D,20170928,000000,14.405,14.498,14.395,14.481,1073333,0
+UBS.US,D,20170929,000000,14.429,14.626,14.422,14.626,1355270,0
+UBS.US,D,20171002,000000,14.566,14.635,14.507,14.6,1824043,0
+UBS.US,D,20171003,000000,14.6,14.677,14.595,14.66,1631443,0
+UBS.US,D,20171004,000000,14.559,14.609,14.447,14.456,2563277,0
+UBS.US,D,20171005,000000,14.549,14.693,14.532,14.644,1465338,0
+UBS.US,D,20171006,000000,14.609,14.617,14.54,14.591,1671856,0
+UBS.US,D,20171009,000000,14.537,14.566,14.494,14.523,836660,0
+UBS.US,D,20171010,000000,14.582,14.712,14.571,14.677,1321374,0
+UBS.US,D,20171011,000000,14.626,14.647,14.591,14.635,1015130,0
+UBS.US,D,20171012,000000,14.626,14.72,14.595,14.651,1839029,0
+UBS.US,D,20171013,000000,14.772,14.839,14.72,14.737,2991986,0
+UBS.US,D,20171016,000000,14.686,14.763,14.651,14.737,1529009,0
+UBS.US,D,20171017,000000,14.78,14.78,14.668,14.702,1694401,0
+UBS.US,D,20171018,000000,14.677,14.8,14.668,14.72,1781796,0
+UBS.US,D,20171019,000000,14.66,14.804,14.66,14.763,1531868,0
+UBS.US,D,20171020,000000,14.821,14.883,14.788,14.865,1184256,0
+UBS.US,D,20171023,000000,14.821,14.839,14.746,14.78,1658292,0
+UBS.US,D,20171024,000000,14.798,14.903,14.78,14.848,3634562,0
+UBS.US,D,20171025,000000,14.856,14.865,14.644,14.737,2132079,0
+UBS.US,D,20171026,000000,14.78,14.804,14.591,14.6,2009483,0
+UBS.US,D,20171027,000000,14.549,14.571,14.456,14.507,2344966,0
+UBS.US,D,20171030,000000,14.473,14.532,14.405,14.429,2143798,0
+UBS.US,D,20171031,000000,14.507,14.54,14.49,14.507,1625539,0
+UBS.US,D,20171101,000000,14.429,14.469,14.379,14.412,1540765,0
+UBS.US,D,20171102,000000,14.576,14.729,14.576,14.72,2382172,0
+UBS.US,D,20171103,000000,14.576,14.576,14.507,14.566,1375724,0
+UBS.US,D,20171106,000000,14.379,14.549,14.379,14.54,1109149,0
+UBS.US,D,20171107,000000,14.498,14.566,14.375,14.412,1655831,0
+UBS.US,D,20171108,000000,14.379,14.49,14.32,14.456,1742773,0
+UBS.US,D,20171109,000000,14.429,14.464,14.337,14.438,2727300,0
+UBS.US,D,20171110,000000,14.609,14.644,14.576,14.591,3143994,0
+UBS.US,D,20171113,000000,14.429,14.54,14.405,14.507,1517398,0
+UBS.US,D,20171114,000000,14.515,14.537,14.473,14.507,1388210,0
+UBS.US,D,20171115,000000,14.361,14.511,14.332,14.481,1366294,0
+UBS.US,D,20171116,000000,14.609,14.626,14.532,14.54,1288344,0
+UBS.US,D,20171117,000000,14.515,14.668,14.49,14.626,1815865,0
+UBS.US,D,20171120,000000,14.644,14.644,14.527,14.582,1855015,0
+UBS.US,D,20171121,000000,14.609,14.646,14.559,14.591,1424811,0
+UBS.US,D,20171122,000000,14.677,14.754,14.626,14.668,1402478,0
+UBS.US,D,20171124,000000,14.754,14.788,14.72,14.72,811159,0
+UBS.US,D,20171127,000000,14.626,14.677,14.594,14.617,1892386,0
+UBS.US,D,20171128,000000,14.54,14.78,14.507,14.763,2202972,0
+UBS.US,D,20171129,000000,14.72,14.804,14.635,14.737,4560841,0
+UBS.US,D,20171130,000000,14.821,14.83,14.63,14.651,3369687,0
+UBS.US,D,20171201,000000,14.72,14.963,14.702,14.941,4051124,0
+UBS.US,D,20171204,000000,14.9,14.916,14.804,14.804,2243014,0
+UBS.US,D,20171205,000000,14.746,14.754,14.582,14.582,1434837,0
+UBS.US,D,20171206,000000,14.523,14.571,14.464,14.473,1862712,0
+UBS.US,D,20171207,000000,14.566,14.617,14.523,14.532,3128485,0
+UBS.US,D,20171208,000000,14.839,14.941,14.834,14.908,4102765,0
+UBS.US,D,20171211,000000,15.095,15.202,15.068,15.18,2805217,0
+UBS.US,D,20171212,000000,15.163,15.254,15.137,15.232,2844462,0
+UBS.US,D,20171213,000000,15.351,15.41,15.256,15.256,3124908,0
+UBS.US,D,20171214,000000,15.513,15.518,15.367,15.385,2728074,0
+UBS.US,D,20171215,000000,15.445,15.504,15.397,15.445,2404781,0
+UBS.US,D,20171218,000000,15.598,15.752,15.598,15.667,3406030,0
+UBS.US,D,20171219,000000,15.726,15.752,15.662,15.676,2226182,0
+UBS.US,D,20171220,000000,15.614,15.659,15.496,15.529,2430003,0
+UBS.US,D,20171221,000000,15.614,15.752,15.605,15.693,1577950,0
+UBS.US,D,20171222,000000,15.605,15.632,15.552,15.614,1284084,0
+UBS.US,D,20171226,000000,15.667,15.682,15.539,15.564,1568203,0
+UBS.US,D,20171227,000000,15.539,15.556,15.471,15.478,1140670,0
+UBS.US,D,20171228,000000,15.659,15.696,15.641,15.667,1185309,0
+UBS.US,D,20171229,000000,15.701,15.735,15.659,15.684,1358961,0
+UBS.US,D,20180102,000000,15.778,15.914,15.726,15.778,1538844,0
+UBS.US,D,20180103,000000,15.813,16.067,15.795,16.024,3068841,0
+UBS.US,D,20180104,000000,16.16,16.221,16.131,16.16,2852837,0
+UBS.US,D,20180105,000000,16.118,16.145,15.93,16.024,2506573,0
+UBS.US,D,20180108,000000,16.084,16.152,16.067,16.102,2386687,0
+UBS.US,D,20180109,000000,16.067,16.178,16.029,16.145,2159901,0
+UBS.US,D,20180110,000000,16.237,16.255,16.173,16.221,2025763,0
+UBS.US,D,20180111,000000,16.323,16.465,16.302,16.46,3364362,0
+UBS.US,D,20180112,000000,16.46,16.724,16.46,16.707,3985942,0
+UBS.US,D,20180116,000000,16.673,16.741,16.498,16.562,3334308,0
+UBS.US,D,20180117,000000,16.527,16.691,16.452,16.613,2190973,0
+UBS.US,D,20180118,000000,16.818,16.971,16.809,16.929,3453928,0
+UBS.US,D,20180119,000000,17.04,17.2,17.015,17.193,4536806,0
+UBS.US,D,20180122,000000,16.988,17.303,16.971,17.286,4783519,0
+UBS.US,D,20180123,000000,17.39,17.466,17.316,17.432,2768921,0
+UBS.US,D,20180124,000000,17.689,17.722,17.414,17.603,4131769,0
+UBS.US,D,20180125,000000,17.653,17.705,17.535,17.586,4096664,0
+UBS.US,D,20180126,000000,17.603,17.816,17.576,17.816,3832710,0
+UBS.US,D,20180129,000000,17.662,17.689,17.449,17.508,3532399,0
+UBS.US,D,20180130,000000,17.466,17.501,17.347,17.364,2608709,0
+UBS.US,D,20180131,000000,17.381,17.432,17.312,17.329,3325345,0
+UBS.US,D,20180201,000000,17.449,17.653,17.423,17.628,3532098,0
+UBS.US,D,20180202,000000,17.466,17.504,17.143,17.174,4167150,0
+UBS.US,D,20180205,000000,16.843,16.925,16.258,16.332,6678951,0
+UBS.US,D,20180206,000000,16.358,16.527,16.075,16.383,4960140,0
+UBS.US,D,20180207,000000,16.237,16.46,16.213,16.332,3661283,0
+UBS.US,D,20180208,000000,16.408,16.408,15.768,15.778,5170046,0
+UBS.US,D,20180209,000000,15.743,15.947,15.478,15.862,4207726,0
+UBS.US,D,20180212,000000,15.862,16.084,15.778,15.956,2228787,0
+UBS.US,D,20180213,000000,15.803,15.922,15.778,15.879,2945421,0
+UBS.US,D,20180214,000000,15.76,16.298,15.743,16.288,2498394,0
+UBS.US,D,20180215,000000,16.383,16.389,16.208,16.367,2244797,0
+UBS.US,D,20180216,000000,16.263,16.486,16.263,16.383,2147744,0
+UBS.US,D,20180220,000000,16.358,16.442,16.358,16.358,2486207,0
+UBS.US,D,20180221,000000,16.416,16.579,16.394,16.408,2561060,0
+UBS.US,D,20180222,000000,16.502,16.553,16.349,16.389,2275665,0
+UBS.US,D,20180223,000000,16.434,16.584,16.412,16.562,1636852,0
+UBS.US,D,20180226,000000,16.51,16.655,16.452,16.623,2324865,0
+UBS.US,D,20180227,000000,16.51,16.623,16.468,16.476,1566061,0
+UBS.US,D,20180228,000000,16.476,16.476,16.178,16.178,2044365,0
+UBS.US,D,20180301,000000,16.024,16.084,15.813,15.939,3839211,0
+UBS.US,D,20180302,000000,15.768,15.813,15.513,15.795,4179436,0
+UBS.US,D,20180305,000000,15.496,15.747,15.471,15.676,4626622,0
+UBS.US,D,20180306,000000,15.853,15.918,15.795,15.844,2965967,0
+UBS.US,D,20180307,000000,15.605,15.768,15.59,15.735,2737947,0
+UBS.US,D,20180308,000000,15.726,15.76,15.624,15.701,3177155,0
+UBS.US,D,20180309,000000,15.598,15.712,15.564,15.684,3498902,0
+UBS.US,D,20180312,000000,15.838,15.879,15.76,15.82,2128562,0
+UBS.US,D,20180313,000000,15.795,15.813,15.522,15.547,1990240,0
+UBS.US,D,20180314,000000,15.701,15.716,15.496,15.522,1858756,0
+UBS.US,D,20180315,000000,15.574,15.743,15.56,15.684,2164069,0
+UBS.US,D,20180316,000000,15.735,15.813,15.709,15.735,1938632,0
+UBS.US,D,20180319,000000,15.786,15.829,15.466,15.581,2025919,0
+UBS.US,D,20180320,000000,15.632,15.726,15.574,15.649,1679647,0
+UBS.US,D,20180321,000000,15.437,15.564,15.343,15.452,2776159,0
+UBS.US,D,20180322,000000,15.214,15.236,14.788,14.788,4982766,0
+UBS.US,D,20180323,000000,14.958,15.018,14.702,14.702,5295863,0
+UBS.US,D,20180326,000000,15.104,15.137,14.856,15.028,3019168,0
+UBS.US,D,20180327,000000,15.112,15.154,14.814,14.9,2824702,0
+UBS.US,D,20180328,000000,14.983,15.168,14.891,15.001,3368652,0
+UBS.US,D,20180329,000000,15.01,15.085,14.9,15.059,2044039,0
+UBS.US,D,20180402,000000,14.95,15.108,14.693,14.814,4111125,0
+UBS.US,D,20180403,000000,14.746,14.767,14.626,14.737,2681687,0
+UBS.US,D,20180404,000000,14.395,14.582,14.354,14.566,4947784,0
+UBS.US,D,20180405,000000,14.66,14.804,14.635,14.763,3199317,0
+UBS.US,D,20180406,000000,14.729,14.798,14.511,14.576,2790052,0
+UBS.US,D,20180409,000000,14.737,14.903,14.677,14.693,2287696,0
+UBS.US,D,20180410,000000,14.891,14.954,14.848,14.874,3084429,0
+UBS.US,D,20180411,000000,14.865,14.869,14.746,14.772,1644910,0
+UBS.US,D,20180412,000000,14.865,15.001,14.839,14.95,1745488,0
+UBS.US,D,20180413,000000,15.13,15.137,14.831,14.883,1774256,0
+UBS.US,D,20180416,000000,14.983,15.01,14.919,14.941,2074721,0
+UBS.US,D,20180417,000000,14.95,15.023,14.908,14.932,1726201,0
+UBS.US,D,20180418,000000,15.01,15.028,14.856,14.874,2467559,0
+UBS.US,D,20180419,000000,14.95,15.104,14.941,15.051,1766925,0
+UBS.US,D,20180420,000000,15.078,15.11,15.01,15.051,2007609,0
+UBS.US,D,20180423,000000,14.591,14.712,14.515,14.609,4371925,0
+UBS.US,D,20180424,000000,14.554,14.576,14.354,14.395,2434851,0
+UBS.US,D,20180425,000000,14.284,14.349,14.217,14.302,3079811,0
+UBS.US,D,20180426,000000,14.447,14.473,14.395,14.422,2427534,0
+UBS.US,D,20180427,000000,14.284,14.379,14.222,14.345,1520240,0
+UBS.US,D,20180430,000000,14.354,14.447,14.328,14.328,1743733,0
+UBS.US,D,20180501,000000,14.31,14.31,14.156,14.225,2569643,0
+UBS.US,D,20180502,000000,14.217,14.23,14.063,14.089,1955845,0
+UBS.US,D,20180503,000000,14.098,14.139,13.918,14.089,2490678,0
+UBS.US,D,20180504,000000,14.02,14.19,14.008,14.156,2478120,0
+UBS.US,D,20180507,000000,14.156,14.228,14.138,14.184,1889470,0
+UBS.US,D,20180508,000000,14.233,14.263,14.161,14.184,2514097,0
+UBS.US,D,20180509,000000,14.254,14.45,14.246,14.396,3353524,0
+UBS.US,D,20180510,000000,14.387,14.485,14.36,14.432,1701406,0
+UBS.US,D,20180511,000000,14.538,14.579,14.503,14.503,1289777,0
+UBS.US,D,20180514,000000,14.485,14.516,14.432,14.441,1500692,0
+UBS.US,D,20180515,000000,14.344,14.467,14.317,14.379,1156281,0
+UBS.US,D,20180516,000000,14.246,14.307,14.228,14.272,2168467,0
+UBS.US,D,20180517,000000,14.238,14.344,14.224,14.263,1811380,0
+UBS.US,D,20180518,000000,14.254,14.263,14.156,14.174,1534973,0
+UBS.US,D,20180521,000000,14.22,14.275,14.184,14.228,1415052,0
+UBS.US,D,20180522,000000,14.575,14.6,14.494,14.503,2137659,0
+UBS.US,D,20180523,000000,14.406,14.441,14.241,14.335,2090536,0
+UBS.US,D,20180524,000000,14.238,14.238,14.113,14.174,2046488,0
+UBS.US,D,20180525,000000,14.129,14.156,14.05,14.095,1627972,0
+UBS.US,D,20180529,000000,13.749,13.852,13.439,13.499,4672233,0
+UBS.US,D,20180530,000000,13.606,13.719,13.584,13.66,2533801,0
+UBS.US,D,20180531,000000,13.509,13.554,13.34,13.509,5823328,0
+UBS.US,D,20180601,000000,13.73,13.926,13.73,13.864,4154425,0
+UBS.US,D,20180604,000000,13.962,13.974,13.855,13.882,1770008,0
+UBS.US,D,20180605,000000,13.696,13.704,13.518,13.563,2934104,0
+UBS.US,D,20180606,000000,13.58,13.767,13.541,13.739,2025518,0
+UBS.US,D,20180607,000000,13.801,13.855,13.7,13.801,1994784,0
+UBS.US,D,20180608,000000,13.721,13.726,13.642,13.714,1706889,0
+UBS.US,D,20180611,000000,14.059,14.21,14.032,14.121,2729229,0
+UBS.US,D,20180612,000000,14.184,14.21,14.068,14.095,2168293,0
+UBS.US,D,20180613,000000,14.087,14.139,14.037,14.05,1441659,0
+UBS.US,D,20180614,000000,14.032,14.118,14.023,14.023,1937819,0
+UBS.US,D,20180615,000000,13.66,13.847,13.65,13.801,2352596,0
+UBS.US,D,20180618,000000,13.554,13.571,13.473,13.563,2096389,0
+UBS.US,D,20180619,000000,13.366,13.481,13.336,13.456,2682355,0
+UBS.US,D,20180620,000000,13.686,13.696,13.563,13.588,2248309,0
+UBS.US,D,20180621,000000,13.527,13.546,13.439,13.481,1370288,0
+UBS.US,D,20180622,000000,13.784,13.885,13.757,13.837,2072754,0
+UBS.US,D,20180625,000000,13.588,13.625,13.464,13.527,2212185,0
+UBS.US,D,20180626,000000,13.58,13.625,13.447,13.606,2590317,0
+UBS.US,D,20180627,000000,13.536,13.669,13.439,13.447,2232784,0
+UBS.US,D,20180628,000000,13.491,13.549,13.394,13.499,1565108,0
+UBS.US,D,20180629,000000,13.633,13.749,13.606,13.615,2708404,0
+UBS.US,D,20180702,000000,13.402,13.546,13.385,13.473,3958152,0
+UBS.US,D,20180703,000000,13.491,13.536,13.429,13.439,1446341,0
+UBS.US,D,20180705,000000,13.597,13.597,13.481,13.499,2439546,0
+UBS.US,D,20180706,000000,13.509,13.669,13.478,13.642,1608038,0
+UBS.US,D,20180709,000000,13.546,13.669,13.536,13.66,2526695,0
+UBS.US,D,20180710,000000,13.499,13.58,13.473,13.571,1875496,0
+UBS.US,D,20180711,000000,13.331,13.402,13.287,13.296,1900388,0
+UBS.US,D,20180712,000000,13.269,13.331,13.216,13.314,1392854,0
+UBS.US,D,20180713,000000,13.331,13.366,13.264,13.314,1725462,0
+UBS.US,D,20180716,000000,13.439,13.527,13.42,13.509,2722502,0
+UBS.US,D,20180717,000000,13.439,13.546,13.417,13.481,4695039,0
+UBS.US,D,20180718,000000,13.554,13.686,13.533,13.669,4596396,0
+UBS.US,D,20180719,000000,13.686,13.714,13.573,13.606,2584982,0
+UBS.US,D,20180720,000000,13.554,13.678,13.527,13.65,2439289,0
+UBS.US,D,20180723,000000,13.633,13.784,13.625,13.776,2718817,0
+UBS.US,D,20180724,000000,14.166,14.29,14.129,14.246,3747749,0
+UBS.US,D,20180725,000000,14.299,14.326,14.147,14.254,3639028,0
+UBS.US,D,20180726,000000,14.326,14.344,14.22,14.263,3352273,0
+UBS.US,D,20180727,000000,14.379,14.467,14.28,14.326,3696232,0
+UBS.US,D,20180730,000000,14.503,14.57,14.459,14.477,1943017,0
+UBS.US,D,20180731,000000,14.662,14.68,14.565,14.575,2492684,0
+UBS.US,D,20180801,000000,14.538,14.618,14.485,14.538,1480694,0
+UBS.US,D,20180802,000000,14.29,14.344,14.22,14.317,2332831,0
+UBS.US,D,20180803,000000,14.299,14.375,14.29,14.353,2010812,0
+UBS.US,D,20180806,000000,14.147,14.188,14.087,14.138,3942892,0
+UBS.US,D,20180807,000000,14.29,14.348,14.166,14.184,2274336,0
+UBS.US,D,20180808,000000,14.254,14.344,14.228,14.307,2218942,0
+UBS.US,D,20180809,000000,14.29,14.311,14.201,14.22,1401732,0
+UBS.US,D,20180810,000000,13.872,13.949,13.802,13.855,2781454,0
+UBS.US,D,20180813,000000,13.749,13.837,13.704,13.714,2038113,0
+UBS.US,D,20180814,000000,13.81,13.842,13.73,13.801,2334246,0
+UBS.US,D,20180815,000000,13.597,13.776,13.571,13.739,2197236,0
+UBS.US,D,20180816,000000,13.793,13.847,13.721,13.721,1501015,0
+UBS.US,D,20180817,000000,13.633,13.749,13.615,13.73,1079477,0
+UBS.US,D,20180820,000000,13.739,13.81,13.721,13.793,1126486,0
+UBS.US,D,20180821,000000,14.023,14.077,13.962,13.962,2729122,0
+UBS.US,D,20180822,000000,13.97,13.992,13.872,13.952,2752505,0
+UBS.US,D,20180823,000000,13.757,13.829,13.739,13.767,2209821,0
+UBS.US,D,20180824,000000,13.944,13.944,13.829,13.837,1109245,0
+UBS.US,D,20180827,000000,13.926,14.059,13.912,14.032,1553161,0
+UBS.US,D,20180828,000000,14.059,14.121,14.006,14.006,874262,0
+UBS.US,D,20180829,000000,14.059,14.121,13.988,14.113,1633879,0
+UBS.US,D,20180830,000000,14.05,14.068,13.962,13.988,1058286,0
+UBS.US,D,20180831,000000,13.829,13.936,13.793,13.9,1967018,0
+UBS.US,D,20180904,000000,13.81,13.908,13.749,13.89,1352700,0
+UBS.US,D,20180905,000000,14.201,14.299,14.077,14.087,1985660,0
+UBS.US,D,20180906,000000,14.077,14.147,13.97,14.023,1634790,0
+UBS.US,D,20180907,000000,13.829,13.917,13.819,13.9,1403269,0
+UBS.US,D,20180910,000000,13.882,13.9,13.767,13.793,1207477,0
+UBS.US,D,20180911,000000,13.704,13.767,13.669,13.739,1117354,0
+UBS.US,D,20180912,000000,13.65,13.767,13.65,13.73,1017888,0
+UBS.US,D,20180913,000000,13.89,13.936,13.789,13.829,1008265,0
+UBS.US,D,20180914,000000,13.81,13.872,13.801,13.864,1024274,0
+UBS.US,D,20180917,000000,13.908,13.952,13.882,13.9,991084,0
+UBS.US,D,20180918,000000,13.9,13.98,13.89,13.944,981664,0
+UBS.US,D,20180919,000000,14.023,14.246,14.023,14.174,2090836,0
+UBS.US,D,20180920,000000,14.654,14.804,14.595,14.779,4164008,0
+UBS.US,D,20180921,000000,14.761,14.761,14.637,14.654,1483269,0
+UBS.US,D,20180924,000000,14.751,14.761,14.538,14.557,1199317,0
+UBS.US,D,20180925,000000,14.707,14.734,14.414,14.494,2741712,0
+UBS.US,D,20180926,000000,14.503,14.618,14.467,14.485,1530979,0
+UBS.US,D,20180927,000000,14.353,14.459,14.28,14.307,2038577,0
+UBS.US,D,20180928,000000,13.988,14.134,13.952,13.962,2785174,0
+UBS.US,D,20181001,000000,13.855,13.904,13.762,13.819,1903291,0
+UBS.US,D,20181002,000000,13.714,13.739,13.625,13.66,1915427,0
+UBS.US,D,20181003,000000,13.739,13.757,13.625,13.696,1273792,0
+UBS.US,D,20181004,000000,13.767,13.829,13.598,13.73,1968563,0
+UBS.US,D,20181005,000000,13.509,13.527,13.358,13.42,2268258,0
+UBS.US,D,20181008,000000,13.091,13.269,13.074,13.243,2286965,0
+UBS.US,D,20181009,000000,13.181,13.238,13.105,13.172,1616472,0
+UBS.US,D,20181010,000000,13.243,13.243,12.915,12.915,1904105,0
+UBS.US,D,20181011,000000,12.728,12.773,12.516,12.525,3411631,0
+UBS.US,D,20181012,000000,12.861,12.87,12.506,12.665,2705846,0
+UBS.US,D,20181015,000000,12.674,12.741,12.595,12.621,1744645,0
+UBS.US,D,20181016,000000,12.674,12.718,12.604,12.71,1569957,0
+UBS.US,D,20181017,000000,12.674,12.821,12.595,12.684,1957362,0
+UBS.US,D,20181018,000000,12.541,12.563,12.258,12.294,3121237,0
+UBS.US,D,20181019,000000,12.248,12.408,12.235,12.284,1984228,0
+UBS.US,D,20181022,000000,12.347,12.363,12.195,12.222,2145780,0
+UBS.US,D,20181023,000000,11.991,12.133,11.929,12.089,3391143,0
+UBS.US,D,20181024,000000,11.983,11.999,11.725,11.725,4552198,0
+UBS.US,D,20181025,000000,11.91,11.975,11.777,11.831,3582487,0
+UBS.US,D,20181026,000000,11.671,11.805,11.547,11.717,3010223,0
+UBS.US,D,20181029,000000,11.983,11.995,11.663,11.76,3825446,0
+UBS.US,D,20181030,000000,12.098,12.142,12.011,12.125,4391984,0
+UBS.US,D,20181031,000000,12.222,12.479,12.222,12.337,3427187,0
+UBS.US,D,20181101,000000,12.558,12.621,12.488,12.595,3856365,0
+UBS.US,D,20181102,000000,12.861,12.861,12.558,12.639,2212214,0
+UBS.US,D,20181105,000000,12.665,12.692,12.506,12.525,1475728,0
+UBS.US,D,20181106,000000,12.47,12.541,12.435,12.506,1385746,0
+UBS.US,D,20181107,000000,12.71,12.835,12.639,12.816,2250449,0
+UBS.US,D,20181108,000000,12.861,12.949,12.533,12.558,3328839,0
+UBS.US,D,20181109,000000,12.426,12.488,12.36,12.426,1905657,0
+UBS.US,D,20181112,000000,12.248,12.258,12.08,12.098,1711376,0
+UBS.US,D,20181113,000000,12.044,12.248,12.044,12.107,2375940,0
+UBS.US,D,20181114,000000,12.23,12.258,12.035,12.16,2590582,0
+UBS.US,D,20181115,000000,12.017,12.229,11.956,12.187,3562943,0
+UBS.US,D,20181116,000000,12.142,12.195,12.054,12.16,2157792,0
+UBS.US,D,20181119,000000,12.168,12.195,12.017,12.115,2815278,0
+UBS.US,D,20181120,000000,11.867,11.91,11.749,11.805,3067557,0
+UBS.US,D,20181121,000000,12.054,12.173,12.035,12.071,1682726,0
+UBS.US,D,20181123,000000,11.92,12.049,11.92,11.947,1306124,0
+UBS.US,D,20181126,000000,12.24,12.301,12.205,12.248,1904728,0
+UBS.US,D,20181127,000000,12.133,12.275,12.08,12.222,2035134,0
+UBS.US,D,20181128,000000,12.115,12.284,11.965,12.275,3501382,0
+UBS.US,D,20181129,000000,12.168,12.205,12.08,12.125,2197287,0
+UBS.US,D,20181130,000000,11.991,12.08,11.983,12.007,2458232,0
+UBS.US,D,20181203,000000,12.248,12.266,12.16,12.187,2427534,0
+UBS.US,D,20181204,000000,12.071,12.089,11.689,11.725,3816243,0
+UBS.US,D,20181206,000000,11.334,11.406,11.157,11.406,6011044,0
+UBS.US,D,20181207,000000,11.326,11.433,11.121,11.157,3772683,0
+UBS.US,D,20181210,000000,11.086,11.125,10.89,10.988,3594951,0
+UBS.US,D,20181211,000000,11.201,11.218,10.837,10.864,6928598,0
+UBS.US,D,20181212,000000,11.227,11.398,11.175,11.218,4198721,0
+UBS.US,D,20181213,000000,11.308,11.356,11.06,11.139,4877006,0
+UBS.US,D,20181214,000000,11.095,11.194,10.962,10.978,3482056,0
+UBS.US,D,20181217,000000,11.006,11.073,10.856,10.873,3834251,0
+UBS.US,D,20181218,000000,11.095,11.139,10.837,10.909,4324506,0
+UBS.US,D,20181219,000000,11.113,11.172,10.76,10.846,4407323,0
+UBS.US,D,20181220,000000,10.642,10.73,10.579,10.713,8180934,0
+UBS.US,D,20181221,000000,10.73,10.864,10.514,10.536,3898825,0
+UBS.US,D,20181224,000000,10.509,10.723,10.418,10.483,2789162,0
+UBS.US,D,20181226,000000,10.483,10.828,10.301,10.828,4584324,0
+UBS.US,D,20181227,000000,10.616,10.749,10.465,10.749,5999113,0
+UBS.US,D,20181228,000000,11.086,11.134,10.909,11.006,4439097,0
+UBS.US,D,20181231,000000,11.024,11.129,10.909,10.988,4488530,0
+UBS.US,D,20190102,000000,10.873,11.209,10.773,11.139,3616683,0
+UBS.US,D,20190103,000000,11.024,11.113,10.964,10.996,2855790,0
+UBS.US,D,20190104,000000,11.246,11.459,11.199,11.397,3090963,0
+UBS.US,D,20190107,000000,11.397,11.584,11.338,11.513,3563940,0
+UBS.US,D,20190108,000000,11.574,11.618,11.467,11.539,2686531,0
+UBS.US,D,20190109,000000,11.609,11.663,11.476,11.503,4118187,0
+UBS.US,D,20190110,000000,11.556,11.689,11.547,11.627,2954498,0
+UBS.US,D,20190111,000000,11.584,11.769,11.556,11.698,2433889,0
+UBS.US,D,20190114,000000,11.565,11.831,11.565,11.769,3108776,0
+UBS.US,D,20190115,000000,11.734,11.743,11.584,11.734,3019893,0
+UBS.US,D,20190116,000000,11.858,12.044,11.84,12.017,3019834,0
+UBS.US,D,20190117,000000,11.824,12.022,11.796,11.975,2914004,0
+UBS.US,D,20190118,000000,12.044,12.089,11.979,12.08,3310150,0
+UBS.US,D,20190122,000000,11.485,11.592,11.406,11.485,5641634,0
+UBS.US,D,20190123,000000,11.698,11.703,11.547,11.584,3144068,0
+UBS.US,D,20190124,000000,11.547,11.654,11.486,11.6,2552622,0
+UBS.US,D,20190125,000000,11.6,11.694,11.592,11.627,3249783,0
+UBS.US,D,20190128,000000,11.513,11.618,11.494,11.574,4990484,0
+UBS.US,D,20190129,000000,11.618,11.671,11.53,11.547,2836034,0
+UBS.US,D,20190130,000000,11.627,11.769,11.579,11.717,2452134,0
+UBS.US,D,20190131,000000,11.459,11.537,11.415,11.503,2666813,0
+UBS.US,D,20190201,000000,11.397,11.485,11.348,11.424,3648476,0
+UBS.US,D,20190204,000000,11.334,11.406,11.281,11.387,2955033,0
+UBS.US,D,20190205,000000,11.503,11.6,11.494,11.556,2023626,0
+UBS.US,D,20190206,000000,11.574,11.627,11.52,11.53,2474055,0
+UBS.US,D,20190207,000000,11.467,11.485,11.3,11.334,3204239,0
+UBS.US,D,20190208,000000,11.227,11.281,11.117,11.254,2314515,0
+UBS.US,D,20190211,000000,11.343,11.369,11.246,11.264,1638872,0
+UBS.US,D,20190212,000000,11.308,11.41,11.3,11.379,2029843,0
+UBS.US,D,20190213,000000,11.513,11.539,11.45,11.459,1470578,0
+UBS.US,D,20190214,000000,11.29,11.334,11.218,11.254,2066503,0
+UBS.US,D,20190215,000000,11.433,11.503,11.415,11.494,2800384,0
+UBS.US,D,20190219,000000,11.273,11.489,11.254,11.467,3968736,0
+UBS.US,D,20190220,000000,11.086,11.144,10.953,11.06,7017258,0
+UBS.US,D,20190221,000000,10.909,10.97,10.89,10.944,3659238,0
+UBS.US,D,20190222,000000,11.024,11.043,10.944,10.953,2131945,0
+UBS.US,D,20190225,000000,11.095,11.166,11.033,11.06,4042998,0
+UBS.US,D,20190226,000000,11.139,11.227,11.139,11.194,2577638,0
+UBS.US,D,20190227,000000,11.209,11.268,11.184,11.227,1648292,0
+UBS.US,D,20190228,000000,11.352,11.369,11.241,11.246,2249910,0
+UBS.US,D,20190301,000000,11.326,11.397,11.281,11.281,2740630,0
+UBS.US,D,20190304,000000,11.308,11.343,11.139,11.209,5338383,0
+UBS.US,D,20190305,000000,11.103,11.113,11.006,11.086,3574910,0
+UBS.US,D,20190306,000000,11.139,11.147,10.936,10.97,3668895,0
+UBS.US,D,20190307,000000,10.784,10.793,10.634,10.659,5629348,0
+UBS.US,D,20190308,000000,10.465,10.616,10.465,10.589,3727845,0
+UBS.US,D,20190311,000000,10.74,10.803,10.704,10.74,4457999,0
+UBS.US,D,20190312,000000,10.757,10.803,10.713,10.749,2435442,0
+UBS.US,D,20190313,000000,10.819,10.89,10.819,10.873,1906183,0
+UBS.US,D,20190314,000000,10.927,10.962,10.882,10.899,1979704,0
+UBS.US,D,20190315,000000,10.766,10.864,10.757,10.856,4461894,0
+UBS.US,D,20190318,000000,11.077,11.121,11.069,11.103,3100517,0
+UBS.US,D,20190319,000000,11.281,11.33,11.129,11.157,4957108,0
+UBS.US,D,20190320,000000,10.962,11.043,10.899,10.936,4226273,0
+UBS.US,D,20190321,000000,10.828,10.917,10.828,10.864,3482787,0
+UBS.US,D,20190322,000000,10.695,10.713,10.544,10.544,8063107,0
+UBS.US,D,20190325,000000,10.544,10.606,10.473,10.519,4629699,0
+UBS.US,D,20190326,000000,10.625,10.669,10.509,10.579,6064796,0
+UBS.US,D,20190327,000000,10.775,10.819,10.659,10.669,4458696,0
+UBS.US,D,20190328,000000,10.642,10.677,10.579,10.642,4088879,0
+UBS.US,D,20190329,000000,10.775,10.828,10.705,10.749,3298480,0
+UBS.US,D,20190401,000000,10.899,11.043,10.899,11.006,6307610,0
+UBS.US,D,20190402,000000,10.988,11.024,10.899,11.015,3333845,0
+UBS.US,D,20190403,000000,11.129,11.184,11.086,11.121,4178489,0
+UBS.US,D,20190404,000000,11.139,11.231,11.139,11.175,2628436,0
+UBS.US,D,20190405,000000,11.184,11.218,11.121,11.147,2324059,0
+UBS.US,D,20190408,000000,11.121,11.144,11.077,11.121,1898401,0
+UBS.US,D,20190409,000000,11.147,11.147,11.072,11.113,2684771,0
+UBS.US,D,20190410,000000,11.086,11.103,11.015,11.069,1808070,0
+UBS.US,D,20190411,000000,11.209,11.316,11.189,11.29,4328109,0
+UBS.US,D,20190412,000000,11.467,11.53,11.38,11.406,4423848,0
+UBS.US,D,20190415,000000,11.494,11.52,11.433,11.467,4372544,0
+UBS.US,D,20190416,000000,11.556,11.671,11.556,11.645,4134765,0
+UBS.US,D,20190417,000000,11.787,11.84,11.73,11.831,2650246,0
+UBS.US,D,20190418,000000,11.787,11.824,11.725,11.769,3084107,0
+UBS.US,D,20190422,000000,11.743,11.787,11.689,11.769,2883975,0
+UBS.US,D,20190423,000000,11.637,11.722,11.586,11.618,3738692,0
+UBS.US,D,20190424,000000,11.725,11.726,11.618,11.689,3429200,0
+UBS.US,D,20190425,000000,11.76,11.884,11.76,11.805,6517882,0
+UBS.US,D,20190426,000000,11.777,11.84,11.734,11.796,3261241,0
+UBS.US,D,20190429,000000,11.91,12.026,11.903,12.007,3048057,0
+UBS.US,D,20190430,000000,11.999,12.017,11.858,11.929,2472795,0
+UBS.US,D,20190501,000000,11.893,11.999,11.777,11.787,3439704,0
+UBS.US,D,20190502,000000,11.884,11.929,11.814,11.876,3306582,0
+UBS.US,D,20190503,000000,11.858,11.884,11.743,11.831,5943090,0
+UBS.US,D,20190506,000000,11.681,11.794,11.644,11.765,3668424,0
+UBS.US,D,20190507,000000,11.522,11.54,11.41,11.447,4094318,0
+UBS.US,D,20190508,000000,11.485,11.579,11.451,11.494,4098420,0
+UBS.US,D,20190509,000000,11.222,11.391,11.143,11.354,4706759,0
+UBS.US,D,20190510,000000,11.27,11.391,11.202,11.362,3215373,0
+UBS.US,D,20190513,000000,11.054,11.128,11.017,11.044,4486643,0
+UBS.US,D,20190514,000000,10.988,11.138,10.961,11.064,3361637,0
+UBS.US,D,20190515,000000,10.969,11.11,10.933,11.044,3229439,0
+UBS.US,D,20190516,000000,11.202,11.33,11.196,11.231,6412330,0
+UBS.US,D,20190517,000000,11.147,11.307,11.147,11.202,2492983,0
+UBS.US,D,20190520,000000,11.147,11.265,11.128,11.241,3239228,0
+UBS.US,D,20190521,000000,11.241,11.298,11.191,11.279,2201246,0
+UBS.US,D,20190522,000000,11.176,11.222,11.147,11.157,1767614,0
+UBS.US,D,20190523,000000,10.941,11.044,10.913,11.026,2728451,0
+UBS.US,D,20190524,000000,11.11,11.176,11.059,11.157,2644510,0
+UBS.US,D,20190528,000000,11.036,11.044,10.923,10.923,2523912,0
+UBS.US,D,20190529,000000,10.829,10.923,10.773,10.886,2347896,0
+UBS.US,D,20190530,000000,10.923,10.978,10.809,10.838,1989149,0
+UBS.US,D,20190531,000000,10.735,10.792,10.651,10.707,3687599,0
+UBS.US,D,20190603,000000,10.614,10.768,10.604,10.745,3779365,0
+UBS.US,D,20190604,000000,10.941,11.026,10.894,11.026,4318625,0
+UBS.US,D,20190605,000000,11.1,11.1,10.951,11.007,2878657,0
+UBS.US,D,20190606,000000,11.044,11.072,10.927,11.026,2420098,0
+UBS.US,D,20190607,000000,11.091,11.128,11.026,11.054,1861205,0
+UBS.US,D,20190610,000000,11.128,11.212,11.1,11.11,2218441,0
+UBS.US,D,20190611,000000,11.212,11.231,11.143,11.167,2541240,0
+UBS.US,D,20190612,000000,11.044,11.082,10.974,10.997,1827172,0
+UBS.US,D,20190613,000000,10.969,11.017,10.913,10.951,1996840,0
+UBS.US,D,20190614,000000,10.819,10.838,10.763,10.809,2813052,0
+UBS.US,D,20190617,000000,10.829,10.866,10.745,10.754,2500575,0
+UBS.US,D,20190618,000000,10.783,10.988,10.783,10.933,3260847,0
+UBS.US,D,20190619,000000,11.036,11.157,11.012,11.017,2781122,0
+UBS.US,D,20190620,000000,11.054,11.07,10.933,11.017,2613002,0
+UBS.US,D,20190621,000000,10.961,10.997,10.904,10.904,1986263,0
+UBS.US,D,20190624,000000,10.941,10.969,10.904,10.923,2757665,0
+UBS.US,D,20190625,000000,10.838,10.894,10.819,10.848,2551559,0
+UBS.US,D,20190626,000000,10.913,10.969,10.881,10.941,1749008,0
+UBS.US,D,20190627,000000,11.157,11.231,11.087,11.091,2467091,0
+UBS.US,D,20190628,000000,11.128,11.181,11.072,11.1,2692839,0
+UBS.US,D,20190701,000000,11.288,11.316,11.091,11.147,3966668,0
+UBS.US,D,20190702,000000,11.147,11.196,11.133,11.176,1896913,0
+UBS.US,D,20190703,000000,11.251,11.279,11.222,11.231,1119441,0
+UBS.US,D,20190705,000000,11.41,11.475,11.316,11.372,2018066,0
+UBS.US,D,20190708,000000,11.26,11.316,11.196,11.202,2511941,0
+UBS.US,D,20190709,000000,11.091,11.176,11.091,11.128,2011966,0
+UBS.US,D,20190710,000000,11.362,11.382,11.251,11.26,2711127,0
+UBS.US,D,20190711,000000,11.279,11.401,11.279,11.391,4345782,0
+UBS.US,D,20190712,000000,11.429,11.466,11.406,11.447,4113972,0
+UBS.US,D,20190715,000000,11.344,11.429,11.307,11.382,3289293,0
+UBS.US,D,20190716,000000,11.42,11.466,11.335,11.344,2408113,0
+UBS.US,D,20190717,000000,11.401,11.42,11.279,11.279,3571359,0
+UBS.US,D,20190718,000000,11.288,11.362,11.279,11.362,1940082,0
+UBS.US,D,20190719,000000,11.222,11.288,11.196,11.212,2666736,0
+UBS.US,D,20190722,000000,11.326,11.354,11.241,11.344,3533808,0
+UBS.US,D,20190723,000000,11.485,11.565,11.447,11.513,4780433,0
+UBS.US,D,20190724,000000,11.007,11.11,10.974,11.091,5971383,0
+UBS.US,D,20190725,000000,10.951,10.961,10.688,10.735,5722838,0
+UBS.US,D,20190726,000000,10.735,10.745,10.651,10.66,3804652,0
+UBS.US,D,20190729,000000,10.792,10.809,10.642,10.642,5705883,0
+UBS.US,D,20190730,000000,10.511,10.575,10.478,10.539,4139469,0
+UBS.US,D,20190731,000000,10.547,10.575,10.425,10.464,3165906,0
+UBS.US,D,20190801,000000,10.444,10.529,10.155,10.174,6363553,0
+UBS.US,D,20190802,000000,10.341,10.444,10.254,10.416,7280552,0
+UBS.US,D,20190805,000000,10.38,10.39,10.145,10.201,8564365,0
+UBS.US,D,20190806,000000,10.258,10.295,10.089,10.295,6278606,0
+UBS.US,D,20190807,000000,10.005,10.141,9.958,10.127,4106402,0
+UBS.US,D,20190808,000000,10.127,10.23,10.099,10.182,2482647,0
+UBS.US,D,20190809,000000,10.21,10.249,10.127,10.191,2688005,0
+UBS.US,D,20190812,000000,10.052,10.087,9.948,9.967,2455155,0
+UBS.US,D,20190813,000000,9.855,10.005,9.818,9.958,6181455,0
+UBS.US,D,20190814,000000,9.583,9.603,9.4887,9.517,4631872,0
+UBS.US,D,20190815,000000,9.574,9.638,9.4788,9.517,5740827,0
+UBS.US,D,20190816,000000,9.603,9.761,9.603,9.742,3850836,0
+UBS.US,D,20190819,000000,9.855,9.89,9.808,9.818,2023742,0
+UBS.US,D,20190820,000000,9.808,9.818,9.742,9.751,2577073,0
+UBS.US,D,20190821,000000,9.882,9.892,9.808,9.808,2323935,0
+UBS.US,D,20190822,000000,9.958,10.005,9.892,9.958,1769070,0
+UBS.US,D,20190823,000000,9.948,10.027,9.798,9.818,2302644,0
+UBS.US,D,20190826,000000,9.901,9.93,9.842,9.921,2126849,0
+UBS.US,D,20190827,000000,9.94,9.948,9.798,9.818,1819909,0
+UBS.US,D,20190828,000000,9.724,9.882,9.719,9.846,2654914,0
+UBS.US,D,20190829,000000,9.901,9.94,9.864,9.911,2088490,0
+UBS.US,D,20190830,000000,9.93,9.996,9.901,9.93,2758288,0
+UBS.US,D,20190903,000000,9.873,9.873,9.751,9.818,3119733,0
+UBS.US,D,20190904,000000,9.873,9.921,9.808,9.921,3600618,0
+UBS.US,D,20190905,000000,10.079,10.164,10.071,10.127,3713990,0
+UBS.US,D,20190906,000000,10.164,10.21,10.127,10.191,1449643,0
+UBS.US,D,20190909,000000,10.351,10.454,10.333,10.435,4672750,0
+UBS.US,D,20190910,000000,10.838,10.876,10.683,10.763,5332381,0
+UBS.US,D,20190911,000000,10.792,10.848,10.717,10.848,2545396,0
+UBS.US,D,20190912,000000,10.727,10.857,10.678,10.802,3142435,0
+UBS.US,D,20190913,000000,11.026,11.054,10.961,10.988,4012986,0
+UBS.US,D,20190916,000000,10.848,10.889,10.809,10.848,2594292,0
+UBS.US,D,20190917,000000,10.67,10.722,10.607,10.717,2389276,0
+UBS.US,D,20190918,000000,10.707,10.745,10.638,10.717,1872178,0
+UBS.US,D,20190919,000000,10.829,10.886,10.783,10.792,1900724,0
+UBS.US,D,20190920,000000,10.809,10.843,10.727,10.727,2794043,0
+UBS.US,D,20190923,000000,10.557,10.651,10.516,10.633,1929788,0
+UBS.US,D,20190924,000000,10.633,10.642,10.501,10.521,3028882,0
+UBS.US,D,20190925,000000,10.425,10.521,10.416,10.521,2486023,0
+UBS.US,D,20190926,000000,10.493,10.557,10.483,10.501,2016528,0
+UBS.US,D,20190927,000000,10.595,10.651,10.539,10.604,2021333,0
+UBS.US,D,20190930,000000,10.67,10.678,10.595,10.595,1952586,0
+UBS.US,D,20191001,000000,10.585,10.624,10.416,10.435,3933714,0
+UBS.US,D,20191002,000000,10.191,10.23,10.032,10.052,7685598,0
+UBS.US,D,20191003,000000,9.94,10.014,9.855,9.958,3949474,0
+UBS.US,D,20191004,000000,9.958,10.066,9.944,10.052,2093842,0
+UBS.US,D,20191007,000000,10.061,10.079,9.996,10.005,2087729,0
+UBS.US,D,20191008,000000,9.911,9.986,9.869,9.921,2647805,0
+UBS.US,D,20191009,000000,9.93,9.967,9.864,9.911,2483418,0
+UBS.US,D,20191010,000000,10.042,10.112,10.014,10.099,3299962,0
+UBS.US,D,20191011,000000,10.39,10.454,10.37,10.399,2978560,0
+UBS.US,D,20191014,000000,10.399,10.444,10.351,10.351,1857102,0
+UBS.US,D,20191015,000000,10.425,10.59,10.37,10.547,2703141,0
+UBS.US,D,20191016,000000,10.624,10.67,10.464,10.473,5075728,0
+UBS.US,D,20191017,000000,10.642,10.678,10.539,10.547,4010594,0
+UBS.US,D,20191018,000000,10.585,10.651,10.58,10.633,2427811,0
+UBS.US,D,20191021,000000,10.866,10.923,10.802,10.809,4249366,0
+UBS.US,D,20191022,000000,10.809,10.894,10.727,10.773,3236014,0
+UBS.US,D,20191023,000000,10.876,10.933,10.853,10.904,3472518,0
+UBS.US,D,20191024,000000,11.036,11.1,10.899,10.951,3062711,0
+UBS.US,D,20191025,000000,10.997,11.072,10.969,11.026,2725011,0
+UBS.US,D,20191028,000000,11.157,11.251,11.157,11.196,2928056,0
+UBS.US,D,20191029,000000,11.279,11.33,11.26,11.316,4364477,0
+UBS.US,D,20191030,000000,11.138,11.138,11.036,11.091,2680702,0
+UBS.US,D,20191031,000000,11.044,11.064,10.935,11.026,3555841,0
+UBS.US,D,20191101,000000,11.082,11.231,11.082,11.202,2414031,0
+UBS.US,D,20191104,000000,11.475,11.56,11.447,11.55,4292749,0
+UBS.US,D,20191105,000000,11.56,11.597,11.54,11.589,2554425,0
+UBS.US,D,20191106,000000,11.606,11.671,11.54,11.589,2674165,0
+UBS.US,D,20191107,000000,11.729,11.784,11.705,11.729,2629859,0
+UBS.US,D,20191108,000000,11.653,11.653,11.579,11.625,1882634,0
+UBS.US,D,20191111,000000,11.532,11.63,11.513,11.616,1646327,0
+UBS.US,D,20191112,000000,11.56,11.616,11.517,11.55,1585853,0
+UBS.US,D,20191113,000000,11.372,11.42,11.354,11.382,1540784,0
+UBS.US,D,20191114,000000,11.391,11.401,11.335,11.382,1509512,0
+UBS.US,D,20191115,000000,11.42,11.457,11.401,11.437,1590317,0
+UBS.US,D,20191118,000000,11.354,11.437,11.335,11.437,1901551,0
+UBS.US,D,20191119,000000,11.437,11.447,11.344,11.372,2700857,0
+UBS.US,D,20191120,000000,11.279,11.344,11.231,11.288,2612941,0
+UBS.US,D,20191121,000000,11.316,11.335,11.226,11.307,3218646,0
+UBS.US,D,20191122,000000,11.401,11.47,11.391,11.447,1954584,0
+UBS.US,D,20191125,000000,11.485,11.589,11.466,11.579,1948809,0
+UBS.US,D,20191126,000000,11.532,11.532,11.391,11.429,2023071,0
+UBS.US,D,20191127,000000,11.447,11.513,11.429,11.485,2183216,0
+UBS.US,D,20191129,000000,11.41,11.41,11.354,11.382,1870806,0
+UBS.US,D,20191202,000000,11.391,11.434,11.288,11.298,2602914,0
+UBS.US,D,20191203,000000,11.138,11.157,11.064,11.12,2278557,0
+UBS.US,D,20191204,000000,11.12,11.212,11.105,11.196,2308538,0
+UBS.US,D,20191205,000000,11.222,11.251,11.172,11.231,1875957,0
+UBS.US,D,20191206,000000,11.298,11.316,11.241,11.27,2380759,0
+UBS.US,D,20191209,000000,11.298,11.354,11.255,11.26,1690666,0
+UBS.US,D,20191210,000000,11.231,11.265,11.186,11.186,1760877,0
+UBS.US,D,20191211,000000,11.196,11.231,11.138,11.157,1716270,0
+UBS.US,D,20191212,000000,11.241,11.429,11.241,11.391,3402857,0
+UBS.US,D,20191213,000000,11.485,11.589,11.442,11.494,3198133,0
+UBS.US,D,20191216,000000,11.681,11.729,11.653,11.663,2285927,0
+UBS.US,D,20191217,000000,11.7,11.774,11.691,11.765,1943978,0
+UBS.US,D,20191218,000000,11.738,11.761,11.644,11.653,2794598,0
+UBS.US,D,20191219,000000,11.663,11.724,11.644,11.663,1953952,0
+UBS.US,D,20191220,000000,11.644,11.681,11.569,11.606,2598100,0
+UBS.US,D,20191223,000000,11.671,11.71,11.625,11.644,2760857,0
+UBS.US,D,20191224,000000,11.616,11.663,11.597,11.635,854368,0
+UBS.US,D,20191226,000000,11.606,11.691,11.606,11.691,1630655,0
+UBS.US,D,20191227,000000,11.738,11.756,11.691,11.71,1880082,0
+UBS.US,D,20191230,000000,11.813,11.831,11.784,11.784,2712131,0
+UBS.US,D,20191231,000000,11.747,11.794,11.71,11.784,2202242,0
+UBS.US,D,20200102,000000,11.897,12.103,11.869,12.103,3578560,0
+UBS.US,D,20200103,000000,11.877,11.963,11.851,11.906,2804774,0
+UBS.US,D,20200106,000000,11.803,11.897,11.784,11.877,2474996,0
+UBS.US,D,20200107,000000,12.103,12.164,12.049,12.122,4523669,0
+UBS.US,D,20200108,000000,12.243,12.319,12.224,12.281,3590227,0
+UBS.US,D,20200109,000000,12.263,12.337,12.197,12.309,4900737,0
+UBS.US,D,20200110,000000,12.234,12.243,12.14,12.159,3416212,0
+UBS.US,D,20200113,000000,12.159,12.263,12.122,12.263,2431174,0
+UBS.US,D,20200114,000000,12.224,12.402,12.216,12.309,3477070,0
+UBS.US,D,20200115,000000,12.309,12.319,12.207,12.253,2147482,0
+UBS.US,D,20200116,000000,12.291,12.366,12.266,12.366,1581760,0
+UBS.US,D,20200117,000000,12.366,12.366,12.271,12.309,2092603,0
+UBS.US,D,20200121,000000,11.851,11.915,11.691,11.72,7908871,0
+UBS.US,D,20200122,000000,12.008,12.028,11.944,12.018,4660324,0
+UBS.US,D,20200123,000000,11.877,12.018,11.813,11.999,3460591,0
+UBS.US,D,20200124,000000,12.047,12.047,11.823,11.851,3320635,0
+UBS.US,D,20200127,000000,11.691,11.774,11.635,11.671,4159583,0
+UBS.US,D,20200128,000000,11.644,11.7,11.593,11.663,8299422,0
+UBS.US,D,20200129,000000,11.784,11.823,11.715,11.729,2402978,0
+UBS.US,D,20200130,000000,11.663,11.774,11.62,11.774,4468351,0
+UBS.US,D,20200131,000000,11.729,11.747,11.517,11.589,3621411,0
+UBS.US,D,20200203,000000,11.579,11.691,11.532,11.55,2173607,0
+UBS.US,D,20200204,000000,11.738,11.784,11.671,11.671,3119947,0
+UBS.US,D,20200205,000000,11.925,12.008,11.877,11.954,3664425,0
+UBS.US,D,20200206,000000,12.103,12.122,12.028,12.057,2191750,0
+UBS.US,D,20200207,000000,12.085,12.159,12.075,12.131,2537157,0
+UBS.US,D,20200210,000000,12.159,12.248,12.154,12.234,1930540,0
+UBS.US,D,20200211,000000,12.291,12.384,12.291,12.337,2044729,0
+UBS.US,D,20200212,000000,12.487,12.553,12.44,12.553,3714331,0
+UBS.US,D,20200213,000000,12.431,12.458,12.375,12.375,2599482,0
+UBS.US,D,20200214,000000,12.44,12.468,12.263,12.291,4803806,0
+UBS.US,D,20200218,000000,12.375,12.422,12.3,12.309,3694028,0
+UBS.US,D,20200219,000000,12.328,12.371,12.3,12.319,2373683,0
+UBS.US,D,20200220,000000,12.6,12.637,12.361,12.431,6197629,0
+UBS.US,D,20200221,000000,12.281,12.281,12.075,12.122,4066770,0
+UBS.US,D,20200224,000000,11.513,11.579,11.429,11.475,5634256,0
+UBS.US,D,20200225,000000,11.429,11.466,11.007,11.072,4092271,0
+UBS.US,D,20200226,000000,11.157,11.241,11.021,11.036,5533302,0
+UBS.US,D,20200227,000000,10.642,10.853,10.547,10.567,4858315,0
+UBS.US,D,20200228,000000,10.22,10.408,10.107,10.304,6852998,0
+UBS.US,D,20200302,000000,10.295,10.547,10.107,10.547,7378039,0
+UBS.US,D,20200303,000000,10.595,10.717,10.136,10.21,7984723,0
+UBS.US,D,20200304,000000,10.304,10.416,10.174,10.416,6378135,0
+UBS.US,D,20200305,000000,9.976,10.061,9.789,9.901,6815684,0
+UBS.US,D,20200306,000000,9.808,9.986,9.696,9.798,6182659,0
+UBS.US,D,20200309,000000,9.0024,9.2456,8.4309,8.6839,5090606,0
+UBS.US,D,20200310,000000,9.4986,9.536,9.0211,9.3868,5169034,0
+UBS.US,D,20200311,000000,9.2736,9.33,8.8149,8.8805,9345895,0
+UBS.US,D,20200312,000000,8.2623,8.2717,7.6534,7.7658,6423540,0
+UBS.US,D,20200313,000000,8.5339,8.5339,7.7846,8.4965,6145341,0
+UBS.US,D,20200316,000000,7.0164,7.6488,7.007,7.1662,6320758,0
+UBS.US,D,20200317,000000,7.2975,7.8408,7.1382,7.8408,7495572,0
+UBS.US,D,20200318,000000,7.2506,7.5785,7.1851,7.5785,10421600,0
+UBS.US,D,20200319,000000,7.5785,8.103,7.4192,7.9625,9678753,0
+UBS.US,D,20200320,000000,7.9625,8.1593,7.6254,7.644,8015166,0
+UBS.US,D,20200323,000000,7.8501,7.9251,7.3771,7.4005,8184593,0
+UBS.US,D,20200324,000000,8.1312,8.4309,7.9954,8.3934,6007087,0
+UBS.US,D,20200325,000000,8.5058,8.8805,8.2623,8.6276,8841326,0
+UBS.US,D,20200326,000000,8.8994,9.3116,8.8994,9.2456,7890517,0
+UBS.US,D,20200327,000000,8.8057,9.0445,8.6698,8.7681,5725906,0
+UBS.US,D,20200330,000000,8.7027,8.9461,8.5808,8.918,4134125,0
+UBS.US,D,20200331,000000,8.7588,8.8619,8.5808,8.6744,4061947,0
+UBS.US,D,20200401,000000,8.3934,8.4778,8.2905,8.3372,3560450,0
+UBS.US,D,20200402,000000,8.3654,8.6558,8.3139,8.4309,8534079,0
+UBS.US,D,20200403,000000,8.3654,8.4122,8.1253,8.2809,4001009,0
+UBS.US,D,20200406,000000,8.8432,8.993,8.7681,8.9556,4716697,0
+UBS.US,D,20200407,000000,9.3213,9.3485,8.9274,8.9836,5239348,0
+UBS.US,D,20200408,000000,8.9088,9.0492,8.8291,8.9836,3066706,0
+UBS.US,D,20200409,000000,9.2084,9.4986,9.1991,9.4144,4784598,0
+UBS.US,D,20200413,000000,9.4431,9.4431,9.0024,9.0961,3072893,0
+UBS.US,D,20200414,000000,9.3116,9.3681,9.1709,9.2736,5513562,0
+UBS.US,D,20200415,000000,8.8994,8.9134,8.7495,8.8057,3231906,0
+UBS.US,D,20200416,000000,8.6464,8.6464,8.4591,8.6089,4806004,0
+UBS.US,D,20200417,000000,8.9556,9.0585,8.8525,9.0305,5330144,0
+UBS.US,D,20200420,000000,8.993,9.1991,8.9368,9.0585,4513330,0
+UBS.US,D,20200421,000000,8.7495,8.8805,8.5995,8.6651,3386199,0
+UBS.US,D,20200422,000000,8.7588,8.7588,8.6136,8.6464,2830992,0
+UBS.US,D,20200423,000000,8.7212,8.9976,8.7129,8.7401,3267610,0
+UBS.US,D,20200424,000000,8.8149,8.8619,8.6978,8.8149,2747811,0
+UBS.US,D,20200427,000000,8.9556,9.1804,8.918,9.1616,2406899,0
+UBS.US,D,20200428,000000,9.742,9.798,9.634,9.677,5117056,0
+UBS.US,D,20200429,000000,10.399,10.43,10.23,10.295,7363086,0
+UBS.US,D,20200430,000000,10.174,10.201,9.944,10.079,4439754,0
+UBS.US,D,20200501,000000,9.724,9.867,9.667,9.734,2911579,0
+UBS.US,D,20200504,000000,9.527,9.603,9.4144,9.517,5054212,0
+UBS.US,D,20200505,000000,9.542,9.571,9.377,9.3868,3150539,0
+UBS.US,D,20200506,000000,9.4649,9.4699,9.2892,9.328,3343216,0
+UBS.US,D,20200507,000000,9.4352,9.628,9.4084,9.513,5747803,0
+UBS.US,D,20200508,000000,9.601,9.668,9.542,9.668,2720802,0
+UBS.US,D,20200511,000000,9.4352,9.542,9.377,9.4738,2295578,0
+UBS.US,D,20200512,000000,9.561,9.591,9.299,9.3183,2997363,0
+UBS.US,D,20200513,000000,9.3087,9.3233,9.1046,9.1726,4030767,0
+UBS.US,D,20200514,000000,8.8618,9.1241,8.7354,9.0949,4334314,0
+UBS.US,D,20200515,000000,9.0269,9.0561,8.9395,8.9977,2622270,0
+UBS.US,D,20200518,000000,9.513,9.727,9.4253,9.678,5152771,0
+UBS.US,D,20200519,000000,9.648,9.727,9.551,9.561,4563627,0
+UBS.US,D,20200520,000000,9.727,9.839,9.698,9.804,3748629,0
+UBS.US,D,20200521,000000,9.727,9.858,9.668,9.737,3425694,0
+UBS.US,D,20200522,000000,9.658,9.668,9.4738,9.542,2644617,0
+UBS.US,D,20200526,000000,9.969,10.188,9.969,10.096,5980978,0
+UBS.US,D,20200527,000000,10.465,10.542,10.329,10.533,5424668,0
+UBS.US,D,20200528,000000,10.552,10.586,10.419,10.445,3150944,0
+UBS.US,D,20200529,000000,10.415,10.514,10.348,10.398,4927519,0
+UBS.US,D,20200601,000000,10.494,10.611,10.42,10.552,2343266,0
+UBS.US,D,20200602,000000,10.747,10.849,10.718,10.805,4976529,0
+UBS.US,D,20200603,000000,11.048,11.32,11.048,11.272,4745746,0
+UBS.US,D,20200604,000000,11.087,11.291,10.999,11.281,5407094,0
+UBS.US,D,20200605,000000,11.456,11.505,11.306,11.33,4365027,0
+UBS.US,D,20200608,000000,11.611,11.66,11.383,11.611,3881914,0
+UBS.US,D,20200609,000000,11.311,11.427,11.262,11.378,3615376,0
+UBS.US,D,20200610,000000,11.398,11.427,11.165,11.165,4505254,0
+UBS.US,D,20200611,000000,10.747,10.859,10.368,10.388,4050592,0
+UBS.US,D,20200612,000000,10.708,10.764,10.407,10.571,4102228,0
+UBS.US,D,20200615,000000,10.358,10.688,10.309,10.631,4959139,0
+UBS.US,D,20200616,000000,10.979,10.979,10.616,10.786,3571676,0
+UBS.US,D,20200617,000000,10.922,10.941,10.728,10.747,3118582,0
+UBS.US,D,20200618,000000,10.718,10.844,10.693,10.766,2646065,0
+UBS.US,D,20200619,000000,10.756,10.756,10.455,10.514,2822438,0
+UBS.US,D,20200622,000000,10.718,10.829,10.678,10.747,2894105,0
+UBS.US,D,20200623,000000,11.077,11.116,10.922,10.941,2836420,0
+UBS.US,D,20200624,000000,10.922,10.932,10.64,10.65,4152587,0
+UBS.US,D,20200625,000000,10.786,11.077,10.747,11.077,3071625,0
+UBS.US,D,20200626,000000,11.155,11.17,10.859,10.902,5419799,0
+UBS.US,D,20200629,000000,11.087,11.175,10.979,11.058,3047952,0
+UBS.US,D,20200630,000000,11.029,11.212,11.019,11.212,3522327,0
+UBS.US,D,20200701,000000,11.185,11.262,11.068,11.087,3389454,0
+UBS.US,D,20200702,000000,11.398,11.456,11.291,11.32,2936479,0
+UBS.US,D,20200706,000000,11.515,11.66,11.475,11.593,3002824,0
+UBS.US,D,20200707,000000,11.621,11.621,11.358,11.378,4948285,0
+UBS.US,D,20200708,000000,11.368,11.543,11.36,11.534,3457284,0
+UBS.US,D,20200709,000000,11.593,11.601,11.311,11.339,2690532,0
+UBS.US,D,20200710,000000,11.398,11.641,11.393,11.593,3071802,0
+UBS.US,D,20200713,000000,11.534,11.588,11.441,11.466,3343045,0
+UBS.US,D,20200714,000000,11.651,11.835,11.626,11.816,4096675,0
+UBS.US,D,20200715,000000,11.786,11.83,11.641,11.729,2391728,0
+UBS.US,D,20200716,000000,11.641,11.776,11.611,11.729,3602944,0
+UBS.US,D,20200717,000000,11.757,11.776,11.689,11.729,2491174,0
+UBS.US,D,20200720,000000,11.641,11.719,11.588,11.679,3090705,0
+UBS.US,D,20200721,000000,11.982,12.068,11.932,11.962,3592776,0
+UBS.US,D,20200722,000000,12.127,12.136,11.942,12.009,4330821,0
+UBS.US,D,20200723,000000,11.835,11.865,11.729,11.816,3602539,0
+UBS.US,D,20200724,000000,11.865,11.942,11.796,11.826,2369667,0
+UBS.US,D,20200727,000000,11.893,11.99,11.826,11.952,2046032,0
+UBS.US,D,20200728,000000,11.883,11.898,11.689,11.738,2278963,0
+UBS.US,D,20200729,000000,11.485,11.655,11.427,11.641,2200108,0
+UBS.US,D,20200730,000000,11.311,11.427,11.212,11.408,2284757,0
+UBS.US,D,20200731,000000,11.563,11.583,11.281,11.349,2863747,0
+UBS.US,D,20200803,000000,11.398,11.519,11.358,11.505,1519932,0
+UBS.US,D,20200804,000000,11.651,11.694,11.621,11.66,2044941,0
+UBS.US,D,20200805,000000,11.786,11.893,11.786,11.865,1883317,0
+UBS.US,D,20200806,000000,11.757,11.893,11.738,11.893,2136133,0
+UBS.US,D,20200807,000000,11.709,11.855,11.665,11.845,1944745,0
+UBS.US,D,20200810,000000,11.883,11.942,11.845,11.932,1562616,0
+UBS.US,D,20200811,000000,12.039,12.127,11.962,11.972,3449041,0
+UBS.US,D,20200812,000000,12.301,12.311,12.141,12.165,2230137,0
+UBS.US,D,20200813,000000,12.117,12.189,12.039,12.059,1929832,0
+UBS.US,D,20200814,000000,11.893,12.029,11.883,11.982,1693577,0
+UBS.US,D,20200817,000000,11.962,11.995,11.865,11.942,1696206,0
+UBS.US,D,20200818,000000,11.874,11.903,11.771,11.796,1555599,0
+UBS.US,D,20200819,000000,11.835,11.903,11.781,11.806,2152325,0
+UBS.US,D,20200820,000000,11.621,11.704,11.616,11.689,1966496,0
+UBS.US,D,20200821,000000,11.593,11.719,11.578,11.689,1466223,0
+UBS.US,D,20200824,000000,11.835,11.942,11.786,11.922,2044467,0
+UBS.US,D,20200825,000000,12.029,12.068,11.855,11.883,1805099,0
+UBS.US,D,20200826,000000,11.99,12.078,11.962,12.029,1463434,0
+UBS.US,D,20200827,000000,12.029,12.039,11.907,11.942,3061238,0
+UBS.US,D,20200828,000000,12.039,12.049,11.967,12.009,1661392,0
+UBS.US,D,20200831,000000,11.962,11.974,11.806,11.806,1635392,0
+UBS.US,D,20200901,000000,11.776,11.874,11.719,11.845,1645536,0
+UBS.US,D,20200902,000000,11.942,12.098,11.912,12.078,2059697,0
+UBS.US,D,20200903,000000,12.145,12.195,11.826,11.883,3498048,0
+UBS.US,D,20200904,000000,12.029,12.054,11.796,11.942,2931093,0
+UBS.US,D,20200908,000000,11.738,11.776,11.641,11.679,3477892,0
+UBS.US,D,20200909,000000,11.952,12.029,11.883,11.972,2192203,0
+UBS.US,D,20200910,000000,12.136,12.155,11.816,11.865,2864751,0
+UBS.US,D,20200911,000000,11.962,11.967,11.845,11.903,1781168,0
+UBS.US,D,20200914,000000,12.155,12.272,12.093,12.165,1629301,0
+UBS.US,D,20200915,000000,12.078,12.107,11.912,11.942,2008507,0
+UBS.US,D,20200916,000000,11.903,12.078,11.85,11.999,1939880,0
+UBS.US,D,20200917,000000,11.835,11.962,11.83,11.922,1744342,0
+UBS.US,D,20200918,000000,11.719,11.771,11.641,11.689,1992075,0
+UBS.US,D,20200921,000000,11.077,11.125,10.883,11.048,3610553,0
+UBS.US,D,20200922,000000,11.009,11.058,10.814,10.912,2395749,0
+UBS.US,D,20200923,000000,10.854,10.907,10.591,10.601,3804110,0
+UBS.US,D,20200924,000000,10.524,10.591,10.415,10.475,4094114,0
+UBS.US,D,20200925,000000,10.144,10.232,10.097,10.212,2749736,0
+UBS.US,D,20200928,000000,10.631,10.805,10.601,10.756,3180742,0
+UBS.US,D,20200929,000000,10.688,10.737,10.606,10.698,2715014,0
+UBS.US,D,20200930,000000,10.814,10.961,10.776,10.834,3390028,0
+UBS.US,D,20201001,000000,10.912,10.937,10.787,10.902,4671687,0
+UBS.US,D,20201002,000000,10.786,11.058,10.756,11.019,3427396,0
+UBS.US,D,20201005,000000,11.202,11.272,11.165,11.242,2470150,0
+UBS.US,D,20201006,000000,11.466,11.485,11.242,11.252,3494325,0
+UBS.US,D,20201007,000000,11.358,11.456,11.33,11.418,2575647,0
+UBS.US,D,20201008,000000,11.475,11.485,11.368,11.446,2500949,0
+UBS.US,D,20201009,000000,11.466,11.466,11.268,11.339,2083834,0
+UBS.US,D,20201012,000000,11.378,11.5,11.358,11.475,2239276,0
+UBS.US,D,20201013,000000,11.378,11.408,11.262,11.311,1763226,0
+UBS.US,D,20201014,000000,11.33,11.354,11.175,11.185,3486276,0
+UBS.US,D,20201015,000000,10.892,11.125,10.883,11.116,4078607,0
+UBS.US,D,20201016,000000,11.252,11.358,11.217,11.291,2556691,0
+UBS.US,D,20201019,000000,11.563,11.699,11.418,11.418,4384904,0
+UBS.US,D,20201020,000000,12.039,12.185,12.009,12.019,7022050,0
+UBS.US,D,20201021,000000,12.019,12.098,11.874,11.874,4057833,0
+UBS.US,D,20201022,000000,11.855,12.127,11.835,12.088,2969188,0
+UBS.US,D,20201023,000000,12.175,12.195,12.011,12.088,2181713,0
+UBS.US,D,20201026,000000,12.049,12.088,11.937,12.039,3353625,0
+UBS.US,D,20201027,000000,11.932,11.972,11.748,11.748,2437525,0
+UBS.US,D,20201028,000000,11.368,11.418,11.217,11.262,3458293,0
+UBS.US,D,20201029,000000,11.212,11.441,11.145,11.262,2878777,0
+UBS.US,D,20201030,000000,11.349,11.388,11.204,11.358,3315427,0
+UBS.US,D,20201102,000000,11.611,11.641,11.51,11.601,2789261,0
+UBS.US,D,20201103,000000,12.145,12.438,12.122,12.37,4442964,0
+UBS.US,D,20201104,000000,12.292,12.389,12.175,12.215,3992738,0
+UBS.US,D,20201105,000000,12.486,12.69,12.466,12.622,2888198,0
+UBS.US,D,20201106,000000,12.729,12.762,12.661,12.69,2941075,0
+UBS.US,D,20201109,000000,13.147,13.35,12.947,13.147,6711528,0
+UBS.US,D,20201110,000000,13.303,13.37,13.2,13.293,3856113,0
+UBS.US,D,20201111,000000,13.225,13.35,13.181,13.263,3862103,0
+UBS.US,D,20201112,000000,13.147,13.205,13.006,13.088,2036873,0
+UBS.US,D,20201113,000000,13.215,13.303,13.21,13.283,2351202,0
+UBS.US,D,20201116,000000,13.652,13.929,13.642,13.856,5184439,0
+UBS.US,D,20201117,000000,13.973,14.128,13.929,14.09,3529417,0
+UBS.US,D,20201118,000000,14.021,14.09,13.847,13.847,2635145,0
+UBS.US,D,20201119,000000,13.992,14.07,13.929,14.06,2179529,0
+UBS.US,D,20201120,000000,13.924,14.026,13.875,14.012,2913413,0
+UBS.US,D,20201123,000000,14.128,14.201,14.1,14.147,3444880,0
+UBS.US,D,20201124,000000,14.275,14.541,14.246,14.521,2475110,0
+UBS.US,D,20201125,000000,14.295,14.403,14.217,14.384,1981452,0
+UBS.US,D,20201127,000000,14.217,14.374,14.217,14.315,1835764,0
+UBS.US,D,20201130,000000,14.167,14.232,13.902,13.911,4747811,0
+UBS.US,D,20201201,000000,13.921,14.32,13.911,14.265,6477133,0
+UBS.US,D,20201202,000000,14.049,14.325,14.019,14.305,7810027,0
+UBS.US,D,20201203,000000,14.255,14.364,14.192,14.265,3712708,0
+UBS.US,D,20201204,000000,14.275,14.325,14.157,14.207,4214475,0
+UBS.US,D,20201207,000000,14.325,14.374,14.182,14.237,2975067,0
+UBS.US,D,20201208,000000,14.167,14.251,14.157,14.197,1628807,0
+UBS.US,D,20201209,000000,14.275,14.35,14.129,14.207,2262389,0
+UBS.US,D,20201210,000000,13.882,13.967,13.862,13.931,2057757,0
+UBS.US,D,20201211,000000,13.744,13.784,13.656,13.734,1558186,0
+UBS.US,D,20201214,000000,13.882,13.902,13.695,13.715,1590221,0
+UBS.US,D,20201215,000000,13.961,14.079,13.853,14.069,2943960,0
+UBS.US,D,20201216,000000,14.079,14.079,13.911,13.981,1744823,0
+UBS.US,D,20201217,000000,14,14.019,13.872,13.882,1515245,0
+UBS.US,D,20201218,000000,13.833,13.843,13.744,13.833,1994301,0
+UBS.US,D,20201221,000000,13.4,13.596,13.312,13.577,2927852,0
+UBS.US,D,20201222,000000,13.548,13.587,13.42,13.458,1931787,0
+UBS.US,D,20201223,000000,13.656,13.956,13.626,13.892,2217639,0
+UBS.US,D,20201224,000000,13.892,13.892,13.779,13.843,628628,0
+UBS.US,D,20201228,000000,13.853,13.931,13.813,13.853,1402806,0
+UBS.US,D,20201229,000000,13.921,13.961,13.857,13.882,1833350,0
+UBS.US,D,20201230,000000,13.902,13.99,13.793,13.833,2122330,0
+UBS.US,D,20201231,000000,13.862,13.931,13.764,13.902,1685974,0
+UBS.US,D,20210104,000000,14.207,14.223,13.941,14.059,5055766,0
+UBS.US,D,20210105,000000,14.237,14.453,14.217,14.374,3643239,0
+UBS.US,D,20210106,000000,14.698,15.004,14.64,14.856,5327342,0
+UBS.US,D,20210107,000000,15.151,15.358,15.112,15.289,4693939,0
+UBS.US,D,20210108,000000,15.142,15.151,14.896,15.043,2169213,0
+UBS.US,D,20210111,000000,14.758,15.004,14.708,14.984,2491670,0
+UBS.US,D,20210112,000000,14.984,15.122,14.927,15.112,4168759,0
+UBS.US,D,20210113,000000,14.856,14.896,14.778,14.866,2842039,0
+UBS.US,D,20210114,000000,14.934,15.062,14.919,14.994,2481858,0
+UBS.US,D,20210115,000000,14.984,15.004,14.778,14.886,1815472,0
+UBS.US,D,20210119,000000,14.718,14.738,14.6,14.659,3579066,0
+UBS.US,D,20210120,000000,14.787,14.787,14.674,14.708,1572526,0
+UBS.US,D,20210121,000000,14.806,14.826,14.64,14.689,2260138,0
+UBS.US,D,20210122,000000,14.61,14.708,14.561,14.64,2990528,0
+UBS.US,D,20210125,000000,14.502,14.526,14.163,14.295,5343025,0
+UBS.US,D,20210126,000000,14.708,14.806,14.63,14.698,4019446,0
+UBS.US,D,20210127,000000,14.541,14.556,14.315,14.325,5093451,0
+UBS.US,D,20210128,000000,14.541,14.924,14.512,14.866,5171408,0
+UBS.US,D,20210129,000000,14.335,14.393,14.094,14.157,4542849,0
+UBS.US,D,20210201,000000,14.305,14.433,14.237,14.403,2169826,0
+UBS.US,D,20210202,000000,14.502,14.607,14.472,14.6,2169991,0
+UBS.US,D,20210203,000000,14.561,14.728,14.561,14.689,2051842,0
+UBS.US,D,20210204,000000,14.59,14.778,14.59,14.728,2593780,0
+UBS.US,D,20210205,000000,14.787,14.787,14.63,14.689,2846376,0
+UBS.US,D,20210208,000000,14.846,15.24,14.836,15.092,7309232,0
+UBS.US,D,20210209,000000,15.062,15.122,14.984,15.092,3192267,0
+UBS.US,D,20210210,000000,15.259,15.279,15.067,15.18,3287023,0
+UBS.US,D,20210211,000000,15.092,15.112,14.944,15.052,1737374,0
+UBS.US,D,20210212,000000,15.043,15.171,15.033,15.151,1300552,0
+UBS.US,D,20210216,000000,15.427,15.653,15.427,15.603,2416561,0
+UBS.US,D,20210217,000000,15.427,15.442,15.235,15.367,2434588,0
+UBS.US,D,20210218,000000,15.23,15.264,15.014,15.122,1788023,0
+UBS.US,D,20210219,000000,15.318,15.377,15.25,15.269,1817928,0
+UBS.US,D,20210222,000000,15.279,15.589,15.25,15.476,2094792,0
+UBS.US,D,20210223,000000,15.348,15.437,15.151,15.358,2463748,0
+UBS.US,D,20210224,000000,15.505,15.751,15.485,15.703,1948941,0
+UBS.US,D,20210225,000000,15.83,15.938,15.495,15.545,3073498,0
+UBS.US,D,20210226,000000,15.476,15.48,15.25,15.269,3150622,0
+UBS.US,D,20210301,000000,15.456,15.603,15.456,15.555,2268480,0
+UBS.US,D,20210302,000000,15.673,15.771,15.633,15.721,3195544,0
+UBS.US,D,20210303,000000,15.456,15.711,15.437,15.535,4110359,0
+UBS.US,D,20210304,000000,15.387,15.466,14.956,15.151,4918528,0
+UBS.US,D,20210305,000000,15.377,15.417,15.097,15.377,3949634,0
+UBS.US,D,20210308,000000,15.515,15.584,15.417,15.427,4211940,0
+UBS.US,D,20210309,000000,15.299,15.466,15.18,15.338,5131218,0
+UBS.US,D,20210310,000000,15.437,15.476,15.241,15.407,2314993,0
+UBS.US,D,20210311,000000,15.151,15.245,15.082,15.18,3996470,0
+UBS.US,D,20210312,000000,15.24,15.373,15.171,15.2,2568537,0
+UBS.US,D,20210315,000000,15.122,15.166,14.934,15.151,2917605,0
+UBS.US,D,20210316,000000,15.338,15.343,15.132,15.259,2315528,0
+UBS.US,D,20210317,000000,15.259,15.51,15.23,15.495,2968271,0
+UBS.US,D,20210318,000000,15.771,16.042,15.711,15.761,4643031,0
+UBS.US,D,20210319,000000,15.643,15.791,15.495,15.771,4983763,0
+UBS.US,D,20210322,000000,15.703,15.869,15.618,15.84,4704017,0
+UBS.US,D,20210323,000000,15.673,15.721,15.427,15.456,3417485,0
+UBS.US,D,20210324,000000,15.495,15.721,15.49,15.525,2314624,0
+UBS.US,D,20210325,000000,15.575,15.849,15.461,15.801,3026059,0
+UBS.US,D,20210326,000000,15.82,15.929,15.726,15.781,3688605,0
+UBS.US,D,20210329,000000,15.259,15.412,15.185,15.338,3602672,0
+UBS.US,D,20210330,000000,15.279,15.387,15.259,15.348,2521606,0
+UBS.US,D,20210331,000000,15.328,15.387,15.25,15.279,2841872,0
+UBS.US,D,20210401,000000,15.476,15.638,15.437,15.593,3486912,0
+UBS.US,D,20210405,000000,15.731,15.84,15.703,15.751,1770115,0
+UBS.US,D,20210406,000000,15.849,15.977,15.835,15.968,3294778,0
+UBS.US,D,20210407,000000,15.849,15.958,15.791,15.958,2625922,0
+UBS.US,D,20210408,000000,15.781,15.968,15.703,15.929,1785451,0
+UBS.US,D,20210409,000000,15.82,15.938,15.811,15.938,1320281,0
+UBS.US,D,20210412,000000,15.83,15.938,15.801,15.909,2249626,0
+UBS.US,D,20210413,000000,15.532,15.532,15.388,15.502,2157458,0
+UBS.US,D,20210414,000000,15.562,15.77,15.542,15.651,1460474,0
+UBS.US,D,20210415,000000,15.77,15.77,15.611,15.72,2439415,0
+UBS.US,D,20210416,000000,15.819,16.018,15.795,15.968,2202126,0
+UBS.US,D,20210419,000000,15.889,15.948,15.78,15.8,3078850,0
+UBS.US,D,20210420,000000,15.651,15.651,15.339,15.433,2371673,0
+UBS.US,D,20210421,000000,15.066,15.324,15.017,15.324,4067157,0
+UBS.US,D,20210422,000000,15.106,15.165,14.977,15.056,4262983,0
+UBS.US,D,20210423,000000,14.997,15.264,14.942,15.195,2337849,0
+UBS.US,D,20210426,000000,15.274,15.388,15.23,15.245,3092872,0
+UBS.US,D,20210427,000000,14.967,15.126,14.878,15.086,4143283,0
+UBS.US,D,20210428,000000,15.245,15.413,15.21,15.413,2973528,0
+UBS.US,D,20210429,000000,15.423,15.498,15.309,15.453,2560474,0
+UBS.US,D,20210430,000000,15.334,15.339,15.106,15.155,2583587,0
+UBS.US,D,20210503,000000,15.274,15.339,15.215,15.225,2402626,0
+UBS.US,D,20210504,000000,15.017,15.126,14.779,14.868,2995829,0
+UBS.US,D,20210505,000000,15.066,15.255,15.066,15.225,1344359,0
+UBS.US,D,20210506,000000,15.364,15.532,15.245,15.522,3681625,0
+UBS.US,D,20210507,000000,15.403,15.661,15.383,15.661,2960085,0
+UBS.US,D,20210510,000000,15.393,15.502,15.279,15.294,3883900,0
+UBS.US,D,20210511,000000,15.007,15.111,14.863,14.977,3707693,0
+UBS.US,D,20210512,000000,15.066,15.145,14.808,14.828,2412391,0
+UBS.US,D,20210513,000000,14.828,15.205,14.808,15.136,2239463,0
+UBS.US,D,20210514,000000,15.245,15.383,15.235,15.354,1798666,0
+UBS.US,D,20210517,000000,15.393,15.463,15.334,15.443,1918249,0
+UBS.US,D,20210518,000000,15.512,15.562,15.393,15.393,1445745,0
+UBS.US,D,20210519,000000,15.264,15.443,15.145,15.383,2974193,0
+UBS.US,D,20210520,000000,15.532,15.656,15.433,15.611,2870777,0
+UBS.US,D,20210521,000000,15.701,15.77,15.661,15.73,1905104,0
+UBS.US,D,20210524,000000,15.76,15.869,15.691,15.839,1643741,0
+UBS.US,D,20210525,000000,16.028,16.097,15.834,15.849,2387075,0
+UBS.US,D,20210526,000000,15.651,15.815,15.582,15.79,2034636,0
+UBS.US,D,20210527,000000,15.978,16.097,15.958,16.087,3167872,0
+UBS.US,D,20210528,000000,16.216,16.275,16.132,16.226,3022822,0
+UBS.US,D,20210601,000000,16.355,16.429,16.305,16.345,2547717,0
+UBS.US,D,20210602,000000,16.285,16.315,16.206,16.285,1867895,0
+UBS.US,D,20210603,000000,16.335,16.434,16.305,16.375,2059163,0
+UBS.US,D,20210604,000000,16.305,16.335,16.206,16.325,1435553,0
+UBS.US,D,20210607,000000,16.365,16.384,16.28,16.325,1344254,0
+UBS.US,D,20210608,000000,16.246,16.38,16.186,16.305,2093453,0
+UBS.US,D,20210609,000000,16.216,16.222,16.107,16.127,1586413,0
+UBS.US,D,20210610,000000,16.186,16.236,16.028,16.038,1971841,0
+UBS.US,D,20210611,000000,16.067,16.132,16.038,16.097,2059520,0
+UBS.US,D,20210614,000000,16.097,16.176,16.057,16.117,1434291,0
+UBS.US,D,20210615,000000,16.117,16.285,16.117,16.226,1640231,0
+UBS.US,D,20210616,000000,16.107,16.137,15.968,16.038,1969992,0
+UBS.US,D,20210617,000000,16.047,16.102,15.641,15.74,3062953,0
+UBS.US,D,20210618,000000,15.443,15.542,15.349,15.383,2757954,0
+UBS.US,D,20210621,000000,15.373,15.463,15.339,15.453,2056544,0
+UBS.US,D,20210622,000000,15.294,15.344,15.23,15.284,2303630,0
+UBS.US,D,20210623,000000,15.413,15.428,15.324,15.354,1895253,0
+UBS.US,D,20210624,000000,15.453,15.572,15.393,15.522,2031483,0
+UBS.US,D,20210625,000000,15.502,15.572,15.448,15.542,2034679,0
+UBS.US,D,20210628,000000,15.502,15.502,15.334,15.413,1664370,0
+UBS.US,D,20210629,000000,15.423,15.482,15.314,15.344,2084561,0
+UBS.US,D,20210630,000000,15.116,15.235,15.096,15.205,2260782,0
+UBS.US,D,20210701,000000,15.314,15.334,15.23,15.334,1973253,0
+UBS.US,D,20210702,000000,15.314,15.324,15.19,15.274,1408712,0
+UBS.US,D,20210706,000000,15.175,15.185,14.942,15.056,1953226,0
+UBS.US,D,20210707,000000,14.957,15.022,14.848,14.947,1580914,0
+UBS.US,D,20210708,000000,14.62,14.67,14.481,14.551,2802592,0
+UBS.US,D,20210709,000000,14.789,14.888,14.709,14.848,3015343,0
+UBS.US,D,20210712,000000,14.769,14.997,14.739,14.967,2885535,0
+UBS.US,D,20210713,000000,14.987,15.027,14.848,14.917,2294150,0
+UBS.US,D,20210714,000000,14.967,15.046,14.858,14.957,2597291,0
+UBS.US,D,20210715,000000,14.858,15.007,14.818,14.898,1629283,0
+UBS.US,D,20210716,000000,14.888,14.908,14.709,14.739,2211666,0
+UBS.US,D,20210719,000000,14.462,14.541,14.293,14.412,3532103,0
+UBS.US,D,20210720,000000,14.769,15.215,14.749,15.136,4008927,0
+UBS.US,D,20210721,000000,15.453,15.75,15.433,15.661,2848160,0
+UBS.US,D,20210722,000000,15.71,15.715,15.502,15.552,2528419,0
+UBS.US,D,20210723,000000,15.78,15.819,15.676,15.79,2870902,0
+UBS.US,D,20210726,000000,15.938,16.102,15.929,16.067,2522973,0
+UBS.US,D,20210727,000000,15.988,16.127,15.919,16.067,2632865,0
+UBS.US,D,20210728,000000,16.047,16.103,15.899,16.038,1800334,0
+UBS.US,D,20210729,000000,16.365,16.424,16.295,16.375,1827948,0
+UBS.US,D,20210730,000000,16.404,16.503,16.285,16.335,2068109,0
+UBS.US,D,20210802,000000,16.513,16.652,16.384,16.394,2337008,0
+UBS.US,D,20210803,000000,16.543,16.593,16.355,16.553,2093808,0
+UBS.US,D,20210804,000000,16.493,16.553,16.434,16.454,1906132,0
+UBS.US,D,20210805,000000,16.533,16.627,16.517,16.593,1898965,0
+UBS.US,D,20210806,000000,16.682,16.761,16.662,16.741,1975571,0
+UBS.US,D,20210809,000000,16.751,16.781,16.663,16.712,1665524,0
+UBS.US,D,20210810,000000,16.692,16.806,16.667,16.781,1552905,0
+UBS.US,D,20210811,000000,16.89,16.94,16.85,16.92,1478169,0
+UBS.US,D,20210812,000000,16.9,16.949,16.813,16.91,1116138,0
+UBS.US,D,20210813,000000,16.93,17.049,16.86,16.969,1663950,0
+UBS.US,D,20210816,000000,16.84,16.925,16.736,16.92,1288383,0
+UBS.US,D,20210817,000000,16.751,16.87,16.593,16.721,1804457,0
+UBS.US,D,20210818,000000,16.682,16.826,16.622,16.632,1713248,0
+UBS.US,D,20210819,000000,16.404,16.483,16.335,16.434,1934967,0
+UBS.US,D,20210820,000000,16.394,16.513,16.375,16.474,1662166,0
+UBS.US,D,20210823,000000,16.573,16.652,16.548,16.583,1575736,0
+UBS.US,D,20210824,000000,16.583,16.731,16.583,16.682,1323469,0
+UBS.US,D,20210825,000000,16.771,16.925,16.712,16.85,1637424,0
+UBS.US,D,20210826,000000,16.731,16.776,16.553,16.583,1227198,0
+UBS.US,D,20210827,000000,16.523,16.761,16.513,16.751,964326,0
+UBS.US,D,20210830,000000,16.593,16.627,16.513,16.523,1316528,0
+UBS.US,D,20210831,000000,16.583,16.588,16.484,16.513,1406580,0
+UBS.US,D,20210901,000000,16.553,16.692,16.523,16.603,1524981,0
+UBS.US,D,20210902,000000,16.583,16.672,16.517,16.593,1133822,0
+UBS.US,D,20210903,000000,16.573,16.627,16.523,16.583,1217426,0
+UBS.US,D,20210907,000000,16.652,16.753,16.563,16.573,1203256,0
+UBS.US,D,20210908,000000,16.533,16.608,16.384,16.444,1591615,0
+UBS.US,D,20210909,000000,16.365,16.518,16.345,16.365,1433924,0
+UBS.US,D,20210910,000000,16.503,16.521,16.384,16.394,1377240,0
+UBS.US,D,20210913,000000,16.533,16.642,16.484,16.583,1799892,0
+UBS.US,D,20210914,000000,16.672,16.707,16.399,16.424,1560061,0
+UBS.US,D,20210915,000000,16.533,16.612,16.489,16.563,1482491,0
+UBS.US,D,20210916,000000,16.652,16.682,16.523,16.593,1785756,0
+UBS.US,D,20210917,000000,16.523,16.563,16.226,16.246,1713678,0
+UBS.US,D,20210920,000000,15.443,15.458,15.086,15.255,4218529,0
+UBS.US,D,20210921,000000,15.274,15.334,15.121,15.136,2894407,0
+UBS.US,D,20210922,000000,15.453,15.601,15.423,15.473,1804263,0
+UBS.US,D,20210923,000000,15.611,15.77,15.587,15.651,2273417,0
+UBS.US,D,20210924,000000,15.671,15.78,15.671,15.73,2005141,0
+UBS.US,D,20210927,000000,15.889,16.047,15.889,15.998,1931635,0
+UBS.US,D,20210928,000000,16.018,16.057,15.77,15.819,2513053,0
+UBS.US,D,20210929,000000,15.958,16.044,15.887,15.998,2768843,0
+UBS.US,D,20210930,000000,15.938,15.968,15.72,15.8,2732140,0
+UBS.US,D,20211001,000000,15.73,15.859,15.604,15.79,2777766,0
+UBS.US,D,20211004,000000,15.889,16.003,15.76,15.819,2279534,0
+UBS.US,D,20211005,000000,15.849,16.097,15.8,16.028,2106925,0
+UBS.US,D,20211006,000000,15.81,15.988,15.71,15.978,2262373,0
+UBS.US,D,20211007,000000,16.285,16.449,16.285,16.295,1803982,0
+UBS.US,D,20211008,000000,16.454,16.652,16.414,16.563,2182376,0
+UBS.US,D,20211011,000000,16.721,16.801,16.513,16.513,1604213,0
+UBS.US,D,20211012,000000,16.593,16.627,16.474,16.563,1740519,0
+UBS.US,D,20211013,000000,16.583,16.632,16.394,16.603,1225746,0
+UBS.US,D,20211014,000000,16.959,17.015,16.875,16.999,2503317,0
+UBS.US,D,20211015,000000,17.098,17.197,16.999,17.128,2434460,0
+UBS.US,D,20211018,000000,17.058,17.128,17.039,17.058,1367857,0
+UBS.US,D,20211019,000000,17.108,17.172,17.078,17.128,1752018,0
+UBS.US,D,20211020,000000,17.138,17.326,17.098,17.277,1757558,0
+UBS.US,D,20211021,000000,17.187,17.267,17.158,17.267,1714315,0
+UBS.US,D,20211022,000000,17.395,17.514,17.331,17.514,1629173,0
+UBS.US,D,20211025,000000,17.514,17.673,17.455,17.614,2478046,0
+UBS.US,D,20211026,000000,17.742,17.876,17.713,17.802,3022282,0
+UBS.US,D,20211027,000000,17.881,18.04,17.822,17.881,2799674,0
+UBS.US,D,20211028,000000,17.861,18.04,17.812,18.02,1827822,0
+UBS.US,D,20211029,000000,18.05,18.139,17.931,17.99,1648112,0
+UBS.US,D,20211101,000000,18.238,18.387,18.228,18.357,2279132,0
+UBS.US,D,20211102,000000,18.297,18.451,18.258,18.407,1775313,0
+UBS.US,D,20211103,000000,18.446,18.508,18.347,18.426,2110455,0
+UBS.US,D,20211104,000000,18.288,18.293,17.965,18.06,2403221,0
+UBS.US,D,20211105,000000,18.218,18.228,18.114,18.188,1878807,0
+UBS.US,D,20211108,000000,18.139,18.248,18.119,18.129,1819824,0
+UBS.US,D,20211109,000000,18.208,18.253,18.114,18.188,2376092,0
+UBS.US,D,20211110,000000,18.109,18.149,17.921,17.931,1559368,0
+UBS.US,D,20211111,000000,17.861,18.01,17.817,17.98,1859146,0
+UBS.US,D,20211112,000000,17.842,18.01,17.827,17.941,1361386,0
+UBS.US,D,20211115,000000,17.97,18.003,17.837,17.851,872939,0
+UBS.US,D,20211116,000000,17.921,17.941,17.842,17.851,812072,0
+UBS.US,D,20211117,000000,17.941,18.129,17.936,18.089,1457966,0
+UBS.US,D,20211118,000000,17.891,17.921,17.772,17.812,1549251,0
+UBS.US,D,20211119,000000,17.415,17.455,17.267,17.336,1678561,0
+UBS.US,D,20211122,000000,17.356,17.544,17.306,17.316,1765296,0
+UBS.US,D,20211123,000000,17.286,17.44,17.281,17.415,2121967,0
+UBS.US,D,20211124,000000,17.366,17.579,17.366,17.514,1628204,0
+UBS.US,D,20211126,000000,16.91,16.925,16.741,16.91,1329634,0
+UBS.US,D,20211129,000000,16.989,17.078,16.855,16.999,1644206,0
+UBS.US,D,20211130,000000,17.128,17.182,16.905,17.128,3535069,0
+UBS.US,D,20211201,000000,17.415,17.475,17.029,17.039,2882472,0
+UBS.US,D,20211202,000000,17.237,17.653,17.222,17.574,2597083,0
+UBS.US,D,20211203,000000,17.594,17.594,17.262,17.356,1919799,0
+UBS.US,D,20211206,000000,17.594,17.693,17.534,17.574,2754248,0
+UBS.US,D,20211207,000000,17.802,17.961,17.772,17.861,1766199,0
+UBS.US,D,20211208,000000,17.871,17.956,17.837,17.871,1557582,0
+UBS.US,D,20211209,000000,17.762,17.802,17.697,17.762,1412608,0
+UBS.US,D,20211210,000000,17.693,17.802,17.638,17.742,2238435,0
+UBS.US,D,20211213,000000,17.871,17.891,17.614,17.614,2935955,0
+UBS.US,D,20211214,000000,17.584,17.737,17.485,17.604,2216265,0
+UBS.US,D,20211215,000000,17.475,17.48,17.291,17.435,2316383,0
+UBS.US,D,20211216,000000,17.782,17.832,17.648,17.703,2082750,0
+UBS.US,D,20211217,000000,17.544,17.544,17.237,17.257,2493769,0
+UBS.US,D,20211220,000000,17.088,17.128,16.94,17.098,2597987,0
+UBS.US,D,20211221,000000,17.296,17.386,17.252,17.306,1922210,0
+UBS.US,D,20211222,000000,17.277,17.455,17.227,17.435,1620957,0
+UBS.US,D,20211223,000000,17.564,17.728,17.534,17.663,1434768,0
+UBS.US,D,20211227,000000,17.762,17.926,17.718,17.911,1061665,0
+UBS.US,D,20211228,000000,17.881,17.985,17.871,17.951,1093961,0
+UBS.US,D,20211229,000000,17.822,17.956,17.787,17.881,1337111,0
+UBS.US,D,20211230,000000,17.881,17.921,17.762,17.762,1814565,0
+UBS.US,D,20211231,000000,17.762,17.792,17.678,17.713,1098744,0
+UBS.US,D,20220103,000000,17.822,18.005,17.812,17.96,1903952,0
+UBS.US,D,20220104,000000,18.337,18.534,18.277,18.456,2384314,0
+UBS.US,D,20220105,000000,18.496,18.575,18.179,18.228,2893639,0
+UBS.US,D,20220106,000000,18.753,18.882,18.605,18.853,4145887,0
+UBS.US,D,20220107,000000,19.13,19.219,19.061,19.18,3101969,0
+UBS.US,D,20220110,000000,19.061,19.09,18.886,19.071,3571324,0
+UBS.US,D,20220111,000000,19.081,19.219,19.006,19.19,2567940,0
+UBS.US,D,20220112,000000,19.279,19.427,19.264,19.398,2295443,0
+UBS.US,D,20220113,000000,19.536,19.611,19.373,19.398,2400256,0
+UBS.US,D,20220114,000000,19.338,19.462,19.273,19.447,2205825,0
+UBS.US,D,20220118,000000,19.338,19.363,18.991,19.219,5757592,0
+UBS.US,D,20220119,000000,19.249,19.259,18.991,19.001,2735271,0
+UBS.US,D,20220120,000000,19.041,19.209,18.962,18.991,6472679,0
+UBS.US,D,20220121,000000,19.051,19.061,18.798,18.862,7906555,0
+UBS.US,D,20220124,000000,18.188,18.337,17.856,18.307,11981249,0
+UBS.US,D,20220125,000000,18.188,18.516,17.985,18.446,6106905,0
+UBS.US,D,20220126,000000,18.813,18.853,18.456,18.634,6241473,0
+UBS.US,D,20220127,000000,18.466,18.615,18.069,18.258,8048019,0
+UBS.US,D,20220128,000000,17.97,18.278,17.896,18.268,9327852,0
+UBS.US,D,20220131,000000,18.198,18.516,18.154,18.506,6285071,0
+UBS.US,D,20220201,000000,19.596,20.22,19.566,20.22,9653135,0
+UBS.US,D,20220202,000000,20.3,20.448,20.082,20.349,5556576,0
+UBS.US,D,20220203,000000,20.419,20.503,20.161,20.191,4230493,0
+UBS.US,D,20220204,000000,19.953,20.31,19.943,20.23,4257910,0
+UBS.US,D,20220207,000000,20.32,20.518,20.196,20.429,3512438,0
+UBS.US,D,20220208,000000,20.647,20.875,20.562,20.855,3968552,0
+UBS.US,D,20220209,000000,21.202,21.261,21.073,21.112,3803288,0
+UBS.US,D,20220210,000000,21.112,21.296,20.924,20.994,4065140,0
+UBS.US,D,20220211,000000,20.815,21.093,20.399,20.528,7067168,0
+UBS.US,D,20220214,000000,20.409,20.513,20.26,20.409,6011196,0
+UBS.US,D,20220215,000000,20.458,20.617,20.389,20.538,3548536,0
+UBS.US,D,20220216,000000,20.111,20.399,20.082,20.32,3891492,0
+UBS.US,D,20220217,000000,20.131,20.22,19.938,20.012,3489701,0
+UBS.US,D,20220218,000000,20.072,20.245,19.887,19.983,2946697,0
+UBS.US,D,20220222,000000,19.318,19.576,19.061,19.279,5953476,0
+UBS.US,D,20220223,000000,19.437,19.507,18.952,19.021,3631455,0
+UBS.US,D,20220224,000000,17.306,17.802,17.217,17.792,12686575,0
+UBS.US,D,20220225,000000,18.516,18.758,18.486,18.684,6378670,0
+UBS.US,D,20220228,000000,17.98,18.268,17.832,17.98,7270713,0
+UBS.US,D,20220301,000000,17.762,17.782,16.994,17.227,9299339,0
+UBS.US,D,20220302,000000,17.277,17.465,17.212,17.356,6138320,0
+UBS.US,D,20220303,000000,17.346,17.366,16.791,16.88,8213474,0
+UBS.US,D,20220304,000000,16.018,16.038,15.572,15.75,9540413,0
+UBS.US,D,20220307,000000,15.453,15.582,14.908,14.987,12521284,0
+UBS.US,D,20220308,000000,15.968,16.498,15.656,16.028,17032909,0
+UBS.US,D,20220309,000000,16.821,16.994,16.692,16.751,11557400,0
+UBS.US,D,20220310,000000,16.553,16.741,16.394,16.493,9447267,0
+UBS.US,D,20220311,000000,16.92,16.989,16.454,16.464,7930734,0
+UBS.US,D,20220314,000000,17.098,17.197,16.692,16.85,9477474,0
+UBS.US,D,20220315,000000,16.949,17.019,16.702,16.959,6446630,0
+UBS.US,D,20220316,000000,17.505,17.99,17.445,17.921,7393850,0
+UBS.US,D,20220317,000000,17.871,18.188,17.787,18.159,6222819,0
+UBS.US,D,20220318,000000,18.079,18.471,18.02,18.446,5413927,0
+UBS.US,D,20220321,000000,18.605,18.654,18.456,18.585,6153521,0
+UBS.US,D,20220322,000000,18.952,19.125,18.922,19.031,4689083,0
+UBS.US,D,20220323,000000,18.763,18.927,18.684,18.744,4059807,0
+UBS.US,D,20220324,000000,18.862,18.952,18.773,18.932,2746900,0
+UBS.US,D,20220325,000000,18.981,19.18,18.952,19.17,3270245,0
+UBS.US,D,20220328,000000,19.199,19.219,18.786,19.031,3611370,0
+UBS.US,D,20220329,000000,19.487,19.622,19.289,19.497,3309889,0
+UBS.US,D,20220330,000000,19.497,19.502,19.185,19.289,2768400,0
+UBS.US,D,20220331,000000,19.655,19.705,19.368,19.368,4431322,0
+UBS.US,D,20220401,000000,19.536,19.586,19.28,19.517,3485208,0
+UBS.US,D,20220404,000000,19.636,19.794,19.576,19.784,3951651,0
+UBS.US,D,20220405,000000,19.1,19.1,18.724,18.773,4526367,0
+UBS.US,D,20220406,000000,18.278,18.506,18.198,18.426,4735167,0
+UBS.US,D,20220407,000000,18.367,18.506,18.079,18.426,4295593,0
+UBS.US,D,20220408,000000,18.218,18.55,18.218,18.367,3049715,0
+UBS.US,D,20220411,000000,18.456,18.605,18.228,18.238,3549543,0
+UBS.US,D,20220412,000000,18.1,18.18,17.75,17.82,2991868,0
+UBS.US,D,20220413,000000,17.71,17.88,17.67,17.86,3411440,0
+UBS.US,D,20220414,000000,17.76,17.81,17.59,17.61,4189689,0
+UBS.US,D,20220418,000000,17.52,17.715,17.455,17.61,2428756,0
+UBS.US,D,20220419,000000,17.76,17.89,17.71,17.87,3060021,0
+UBS.US,D,20220420,000000,18.05,18.135,17.825,17.91,2726082,0
+UBS.US,D,20220421,000000,18.07,18.1,17.445,17.49,3053158,0
+UBS.US,D,20220422,000000,17.59,17.61,17.21,17.28,4940722,0
+UBS.US,D,20220425,000000,17.24,17.41,16.86,17.34,5558513,0
+UBS.US,D,20220426,000000,17.35,17.49,16.825,16.84,4719218,0
+UBS.US,D,20220427,000000,17.06,17.36,17.03,17.26,4790217,0
+UBS.US,D,20220428,000000,17.19,17.35,16.91,17.28,3738263,0
+UBS.US,D,20220429,000000,17.28,17.44,16.82,16.84,4145986,0
+UBS.US,D,20220502,000000,16.79,16.9,16.565,16.89,3321837,0
+UBS.US,D,20220503,000000,17.29,17.415,17.215,17.34,3525115,0
+UBS.US,D,20220504,000000,17.28,17.87,17.195,17.87,5851582,0
+UBS.US,D,20220505,000000,17.6,17.645,16.96,17.19,5263590,0
+UBS.US,D,20220506,000000,17.12,17.29,16.95,17.14,4991728,0
+UBS.US,D,20220509,000000,16.9,16.92,16.38,16.46,6572619,0
+UBS.US,D,20220510,000000,17.03,17.06,16.595,16.9,4930291,0
+UBS.US,D,20220511,000000,16.9,17.22,16.66,16.67,4309402,0
+UBS.US,D,20220512,000000,16.63,16.925,16.4234,16.7,4907092,0
+UBS.US,D,20220513,000000,17.09,17.39,17.06,17.31,3798150,0
+UBS.US,D,20220516,000000,17.17,17.235,16.945,17.12,4081453,0
+UBS.US,D,20220517,000000,17.53,17.6418,17.46,17.58,2702461,0
+UBS.US,D,20220518,000000,17.42,17.56,17.25,17.34,2929587,0
+UBS.US,D,20220519,000000,17.42,17.79,17.4,17.69,4195705,0
+UBS.US,D,20220520,000000,17.88,17.91,17.41,17.82,3427926,0
+UBS.US,D,20220523,000000,18.21,18.53,18.19,18.43,2872377,0
+UBS.US,D,20220524,000000,18.61,18.84,18.46,18.78,3722512,0
+UBS.US,D,20220525,000000,18.41,18.6661,18.355,18.54,3209410,0
+UBS.US,D,20220526,000000,18.64,19,18.64,18.91,2440498,0
+UBS.US,D,20220527,000000,18.73,18.9875,18.705,18.97,4940777,0
+UBS.US,D,20220531,000000,18.85,18.97,18.8,18.87,3200689,0
+UBS.US,D,20220601,000000,18.87,18.9,18.62,18.76,6122426,0
+UBS.US,D,20220602,000000,18.92,19.11,18.75,19.09,2980882,0
+UBS.US,D,20220603,000000,18.96,18.99,18.71,18.79,1879971,0
+UBS.US,D,20220606,000000,18.99,19.205,18.905,18.94,2048235,0
+UBS.US,D,20220607,000000,18.68,18.875,18.625,18.86,2533518,0
+UBS.US,D,20220608,000000,18.08,18.29,17.87,17.89,5777000,0
+UBS.US,D,20220609,000000,17.88,17.9,17.31,17.31,4686582,0
+UBS.US,D,20220610,000000,16.95,16.98,16.72,16.86,5168966,0
+UBS.US,D,20220613,000000,16.23,16.33,15.99,16.05,6943984,0
+UBS.US,D,20220614,000000,16.16,16.27,15.84,15.96,5553104,0
+UBS.US,D,20220615,000000,16.29,16.425,15.9646,16.24,7107219,0
+UBS.US,D,20220616,000000,15.85,15.9,15.52,15.58,7758493,0
+UBS.US,D,20220617,000000,15.79,15.895,15.51,15.71,4113494,0
+UBS.US,D,20220621,000000,16.03,16.1,15.875,15.92,3195702,0
+UBS.US,D,20220622,000000,15.91,16.255,15.88,16.11,3203124,0
+UBS.US,D,20220623,000000,16,16.01,15.52,15.78,2764344,0
+UBS.US,D,20220624,000000,16.52,16.86,16.47,16.82,4532476,0
+UBS.US,D,20220627,000000,16.89,16.94,16.665,16.83,2834946,0
+UBS.US,D,20220628,000000,16.88,16.995,16.5246,16.55,2236561,0
+UBS.US,D,20220629,000000,16.56,16.56,16.34,16.37,2138148,0
+UBS.US,D,20220630,000000,15.98,16.3,15.85,16.22,3600932,0
+UBS.US,D,20220701,000000,15.91,16.14,15.765,16.13,3613754,0
+UBS.US,D,20220705,000000,15.43,15.76,15.28,15.75,3689617,0
+UBS.US,D,20220706,000000,15.37,15.6187,15.34,15.53,4849828,0
+UBS.US,D,20220707,000000,15.67,15.82,15.66,15.75,3014359,0
+UBS.US,D,20220708,000000,15.99,16.025,15.78,15.95,3173875,0
+UBS.US,D,20220711,000000,15.8,15.865,15.68,15.72,2735207,0
+UBS.US,D,20220712,000000,15.69,16.16,15.66,15.92,2654109,0
+UBS.US,D,20220713,000000,15.72,15.78,15.425,15.7,2616618,0
+UBS.US,D,20220714,000000,15.25,15.315,15.08,15.25,3257089,0
+UBS.US,D,20220715,000000,15.38,15.7299,15.31,15.7,2862495,0
+UBS.US,D,20220718,000000,16.11,16.2152,15.83,15.9,4218563,0
+UBS.US,D,20220719,000000,16.22,16.46,16.15,16.4,2982520,0
+UBS.US,D,20220720,000000,16.25,16.365,16.11,16.19,2688369,0
+UBS.US,D,20220721,000000,16.35,16.665,16.32,16.65,2263270,0
+UBS.US,D,20220722,000000,16.64,16.68,16.37,16.52,1754358,0
+UBS.US,D,20220725,000000,16.72,16.875,16.64,16.78,2560105,0
+UBS.US,D,20220726,000000,15.45,15.46,14.78,14.89,9509402,0
+UBS.US,D,20220727,000000,15.21,15.36,15.06,15.33,3545520,0
+UBS.US,D,20220728,000000,15.58,15.88,15.48,15.83,4215133,0
+UBS.US,D,20220729,000000,16.01,16.325,15.95,16.24,3205163,0
+UBS.US,D,20220801,000000,16.15,16.24,15.9858,16.14,2467236,0
+UBS.US,D,20220802,000000,16.11,16.17,15.93,15.93,2346191,0
+UBS.US,D,20220803,000000,16.04,16.17,15.97,16.1,2152292,0
+UBS.US,D,20220804,000000,16.4,16.54,16.38,16.48,2564490,0
+UBS.US,D,20220805,000000,16.19,16.38,16.09,16.22,3628939,0
+UBS.US,D,20220808,000000,16.52,16.655,16.47,16.51,3606311,0
+UBS.US,D,20220809,000000,16.44,16.46,16.228,16.31,1423048,0
+UBS.US,D,20220810,000000,16.59,16.845,16.58,16.78,2814815,0
+UBS.US,D,20220811,000000,16.99,17.13,16.885,16.95,2031870,0
+UBS.US,D,20220812,000000,17.07,17.21,16.9945,17.21,1696371,0
+UBS.US,D,20220815,000000,16.97,17.045,16.895,17.01,1283941,0
+UBS.US,D,20220816,000000,16.9,17.075,16.88,17.04,1644758,0
+UBS.US,D,20220817,000000,16.7,16.87,16.625,16.79,1678890,0
+UBS.US,D,20220818,000000,16.84,16.885,16.77,16.84,1395092,0
+UBS.US,D,20220819,000000,16.43,16.455,16.215,16.28,2158045,0
+UBS.US,D,20220822,000000,15.92,15.95,15.76,15.86,2639836,0
+UBS.US,D,20220823,000000,15.87,16.065,15.825,15.86,2110691,0
+UBS.US,D,20220824,000000,15.7,15.8601,15.635,15.74,1645550,0
+UBS.US,D,20220825,000000,15.8,16.08,15.79,16.06,1692337,0
+UBS.US,D,20220826,000000,16.15,16.18,15.65,15.65,2104360,0
+UBS.US,D,20220829,000000,15.94,16.055,15.84,15.96,2969936,0
+UBS.US,D,20220830,000000,16.12,16.14,15.86,15.95,2260779,0
+UBS.US,D,20220831,000000,15.95,16.01,15.83,15.85,2862594,0
+UBS.US,D,20220901,000000,15.53,15.53,15.165,15.41,3595085,0
+UBS.US,D,20220902,000000,15.69,15.975,15.485,15.52,2834182,0
+UBS.US,D,20220906,000000,15.85,15.89,15.55,15.62,2779367,0
+UBS.US,D,20220907,000000,15.39,15.76,15.37,15.7,1698745,0
+UBS.US,D,20220908,000000,15.64,16.115,15.6,16.11,2516990,0
+UBS.US,D,20220909,000000,16.53,16.63,16.465,16.56,1682555,0
+UBS.US,D,20220912,000000,16.86,17.05,16.835,16.88,2001723,0
+UBS.US,D,20220913,000000,16.85,17.15,16.79,16.84,2686265,0
+UBS.US,D,20220914,000000,16.6,16.81,16.51,16.68,2293009,0
+UBS.US,D,20220915,000000,16.71,16.995,16.7,16.83,1414658,0
+UBS.US,D,20220916,000000,16.55,16.555,16.25,16.43,1845729,0
+UBS.US,D,20220919,000000,16.08,16.46,16.07,16.44,1658474,0
+UBS.US,D,20220920,000000,16.25,16.265,15.985,16.14,2321223,0
+UBS.US,D,20220921,000000,16.11,16.29,15.88,15.9,2524537,0
+UBS.US,D,20220922,000000,15.9,15.92,15.48,15.5,2170608,0
+UBS.US,D,20220923,000000,15.19,15.2,14.725,14.91,3227424,0
+UBS.US,D,20220926,000000,14.73,14.935,14.56,14.62,3564869,0
+UBS.US,D,20220927,000000,14.8,14.9,14.4821,14.61,3371227,0
+UBS.US,D,20220928,000000,14.6,15.075,14.57,15.03,2618037,0
+UBS.US,D,20220929,000000,14.62,14.695,14.3942,14.67,3249523,0
+UBS.US,D,20220930,000000,14.62,14.835,14.465,14.51,3179988,0
+UBS.US,D,20221003,000000,14.63,14.89,14.435,14.79,2262112,0
+UBS.US,D,20221004,000000,15.23,15.805,15.225,15.77,4148090,0
+UBS.US,D,20221005,000000,15.38,15.435,15.15,15.35,2278692,0
+UBS.US,D,20221006,000000,14.87,15.05,14.72,14.76,4587239,0
+UBS.US,D,20221007,000000,14.83,14.875,14.595,14.66,3154248,0
+UBS.US,D,20221010,000000,14.7,14.73,14.328,14.41,3233400,0
+UBS.US,D,20221011,000000,14.36,14.435,14.075,14.15,3524850,0
+UBS.US,D,20221012,000000,14,14.14,13.91,13.99,1917874,0
+UBS.US,D,20221013,000000,13.88,14.74,13.8,14.67,4240480,0
+UBS.US,D,20221014,000000,14.72,14.81,14.165,14.18,6528656,0
+UBS.US,D,20221017,000000,14.61,14.82,14.57,14.59,2681622,0
+UBS.US,D,20221018,000000,15.13,15.18,14.8,14.95,2446791,0
+UBS.US,D,20221019,000000,14.85,14.93,14.63,14.75,2167944,0
+UBS.US,D,20221020,000000,14.77,14.97,14.68,14.73,2620642,0
+UBS.US,D,20221021,000000,14.44,14.94,14.405,14.93,2718916,0
+UBS.US,D,20221024,000000,15.09,15.28,15.055,15.18,3616569,0
+UBS.US,D,20221025,000000,16.1,16.43,16.1,16.42,3940477,0
+UBS.US,D,20221026,000000,16.2,16.3699,16.05,16.16,3975322,0
+UBS.US,D,20221027,000000,16.17,16.25,15.94,15.94,2869554,0
+UBS.US,D,20221028,000000,16,16.205,15.91,16.15,2649478,0
+UBS.US,D,20221031,000000,15.9,15.99,15.83,15.86,2250585,0
+UBS.US,D,20221101,000000,16.16,16.21,15.92,15.95,1970338,0
+UBS.US,D,20221102,000000,15.92,16.23,15.72,15.72,2317381,0
+UBS.US,D,20221103,000000,15.6,15.8,15.58,15.69,2427641,0
+UBS.US,D,20221104,000000,16.08,16.43,16.08,16.43,3712483,0
+UBS.US,D,20221107,000000,16.4,16.56,16.35,16.52,2740371,0
+UBS.US,D,20221108,000000,16.54,16.67,16.4,16.53,1712758,0
+UBS.US,D,20221109,000000,16.49,16.68,16.41,16.42,2211360,0
+UBS.US,D,20221110,000000,17.1,17.56,17,17.54,4309677,0
+UBS.US,D,20221111,000000,18.27,18.68,18.21,18.6,4186801,0
+UBS.US,D,20221114,000000,18.37,18.4791,18.235,18.27,2996684,0
+UBS.US,D,20221115,000000,18.65,18.71,18.29,18.43,3189747,0
+UBS.US,D,20221116,000000,18.39,18.42,18.245,18.32,1609989,0
+UBS.US,D,20221117,000000,17.98,18.28,17.96,18.27,2083662,0
+UBS.US,D,20221118,000000,18.35,18.43,18.238,18.31,1255635,0
+UBS.US,D,20221121,000000,18.24,18.38,18.175,18.33,1908239,0
+UBS.US,D,20221122,000000,18.32,18.395,18.235,18.35,1830234,0
+UBS.US,D,20221123,000000,18.34,18.51,18.32,18.46,1264394,0
+UBS.US,D,20221125,000000,18.42,18.56,18.37,18.55,1195926,0
+UBS.US,D,20221128,000000,18.38,18.44,18.05,18.06,1568521,0
+UBS.US,D,20221129,000000,18.17,18.335,18.13,18.26,1362243,0
+UBS.US,D,20221130,000000,18.3,18.45,18,18.44,3324540,0
+UBS.US,D,20221201,000000,18.63,18.705,18.4,18.49,1958136,0
+UBS.US,D,20221202,000000,18.38,18.5,18.3701,18.46,1379444,0
+UBS.US,D,20221205,000000,18.77,18.86,18.44,18.48,2741044,0
+UBS.US,D,20221206,000000,18.54,18.59,18.19,18.29,2203523,0
+UBS.US,D,20221207,000000,18.23,18.35,18.16,18.23,1665827,0
+UBS.US,D,20221208,000000,18.15,18.24,18.08,18.19,1586285,0
+UBS.US,D,20221209,000000,18.22,18.4,18.22,18.24,1686361,0
+UBS.US,D,20221212,000000,18.13,18.26,18.04,18.26,2021453,0
+UBS.US,D,20221213,000000,18.9,18.945,18.64,18.76,3502582,0
+UBS.US,D,20221214,000000,18.53,18.625,18.33,18.42,1776907,0
+UBS.US,D,20221215,000000,18.11,18.14,17.87,17.92,1898125,0
+UBS.US,D,20221216,000000,17.78,17.835,17.605,17.75,2505728,0
+UBS.US,D,20221219,000000,17.96,18.065,17.8,17.87,2440482,0
+UBS.US,D,20221220,000000,17.92,18.11,17.92,18.03,2114994,0
+UBS.US,D,20221221,000000,18.38,18.705,18.36,18.52,2391490,0
+UBS.US,D,20221222,000000,18.56,18.6,18.1706,18.39,1633173,0
+UBS.US,D,20221223,000000,18.52,18.665,18.5,18.62,1607966,0
+UBS.US,D,20221227,000000,18.63,18.74,18.585,18.64,1001465,0
+UBS.US,D,20221228,000000,18.71,18.7699,18.54,18.54,1226361,0
+UBS.US,D,20221229,000000,18.78,18.83,18.74,18.8,1217531,0
+UBS.US,D,20221230,000000,18.71,18.8,18.55,18.67,1592404,0
+UBS.US,D,20230103,000000,19.02,19.175,18.85,18.96,2005985,0
+UBS.US,D,20230104,000000,19.52,19.71,19.48,19.69,2567779,0
+UBS.US,D,20230105,000000,19.51,19.57,19.4133,19.56,1910017,0
+UBS.US,D,20230106,000000,19.41,19.93,19.36,19.89,2614207,0
+UBS.US,D,20230109,000000,20.15,20.2671,19.98,19.99,2929763,0
+UBS.US,D,20230110,000000,20.07,20.25,20,20.24,1786922,0
+UBS.US,D,20230111,000000,20.3,20.44,20.27,20.42,1649250,0
+UBS.US,D,20230112,000000,20.56,20.69,20.46,20.65,1840222,0
+UBS.US,D,20230113,000000,20.35,20.79,20.32,20.78,1489726,0
+UBS.US,D,20230117,000000,21.16,21.275,21.105,21.21,2427597,0
+UBS.US,D,20230118,000000,21.7,21.71,21.29,21.3,3053253,0
+UBS.US,D,20230119,000000,21.07,21.135,20.825,21.02,3337764,0
+UBS.US,D,20230120,000000,20.97,21.19,20.91,21.17,3232628,0
+UBS.US,D,20230123,000000,21.04,21.27,21,21.25,2108623,0
+UBS.US,D,20230124,000000,21.08,21.33,21.04,21.23,1540852,0
+UBS.US,D,20230125,000000,21.03,21.38,21.03,21.36,2348010,0
+UBS.US,D,20230126,000000,21.53,21.68,21.3649,21.68,1517351,0
+UBS.US,D,20230127,000000,21.36,21.52,21.315,21.44,1704303,0
+UBS.US,D,20230130,000000,21.35,21.5,21.28,21.28,1790647,0
+UBS.US,D,20230131,000000,21.05,21.46,20.99,21.46,3042803,0
+UBS.US,D,20230201,000000,21.29,21.8,21.24,21.7,3056950,0
+UBS.US,D,20230202,000000,21.8,21.85,21.545,21.69,2721791,0
+UBS.US,D,20230203,000000,21.5,21.84,21.49,21.7,2021377,0
+UBS.US,D,20230206,000000,21.35,21.44,21.214,21.41,1942787,0
+UBS.US,D,20230207,000000,21.41,21.7368,21.36,21.69,1572281,0
+UBS.US,D,20230208,000000,21.66,21.75,21.585,21.63,1366507,0
+UBS.US,D,20230209,000000,22,22.01,21.61,21.68,1619149,0
+UBS.US,D,20230210,000000,21.58,21.62,21.47,21.58,1392838,0
+UBS.US,D,20230213,000000,21.63,21.88,21.61,21.87,1435620,0
+UBS.US,D,20230214,000000,21.87,22.215,21.85,22.1,2110021,0
+UBS.US,D,20230215,000000,21.83,22.07,21.8,22.07,1295293,0
+UBS.US,D,20230216,000000,21.84,22.16,21.84,21.93,1815192,0
+UBS.US,D,20230217,000000,21.8,21.965,21.765,21.94,1007953,0
+UBS.US,D,20230221,000000,21.7,21.8839,21.655,21.71,1058843,0
+UBS.US,D,20230222,000000,21.53,21.61,21.385,21.46,1014177,0
+UBS.US,D,20230223,000000,21.6,21.7,21.47,21.63,952515,0
+UBS.US,D,20230224,000000,21.32,21.44,21.28,21.41,1063316,0
+UBS.US,D,20230227,000000,21.77,21.85,21.6533,21.73,1069536,0
+UBS.US,D,20230228,000000,21.92,21.95,21.765,21.78,1533941,0
+UBS.US,D,20230301,000000,21.71,21.795,21.56,21.61,1757879,0
+UBS.US,D,20230302,000000,21.28,21.47,21.225,21.46,2898754,0
+UBS.US,D,20230303,000000,21.75,22.16,21.66,22.12,4655208,0
+UBS.US,D,20230306,000000,22.2,22.2975,22.1193,22.16,1718966,0
+UBS.US,D,20230307,000000,22,22.04,21.47,21.56,3464297,0
+UBS.US,D,20230308,000000,21.49,21.57,21.3,21.39,4103897,0
+UBS.US,D,20230309,000000,21.37,21.5315,20.87,20.93,4715159,0
+UBS.US,D,20230310,000000,20.92,20.95,20.16,20.34,6549334,0
+UBS.US,D,20230313,000000,19.49,19.68,19.285,19.36,6403446,0
+UBS.US,D,20230314,000000,19.97,20.125,19.755,19.99,5447787,0
+UBS.US,D,20230315,000000,18.15,18.73,17.99,18.73,13524181,0
+UBS.US,D,20230316,000000,18.37,19.26,18.22,19.26,8152653,0
+UBS.US,D,20230317,000000,18.4,18.54,18.13,18.2,6349524,0
+UBS.US,D,20230320,000000,19.07,19.76,18.61,18.8,40634544,0
+UBS.US,D,20230321,000000,20.12,21.27,19.97,21.05,18615286,0
+UBS.US,D,20230322,000000,20.44,20.73,20.12,20.4,14634419,0
+UBS.US,D,20230323,000000,19.85,19.95,18.96,19.17,11781045,0
+UBS.US,D,20230324,000000,18.63,19.13,18.27,18.99,9746550,0
+UBS.US,D,20230327,000000,19.11,19.51,18.99,19.4,7225734,0
+UBS.US,D,20230328,000000,19.21,19.43,19.145,19.27,4933049,0
+UBS.US,D,20230329,000000,20.2,20.2582,19.945,20.1,4545582,0
+UBS.US,D,20230330,000000,20.76,20.905,20.385,20.51,6084798,0
+UBS.US,D,20230331,000000,20.9,21.34,20.8,21.34,6855786,0
+UBS.US,D,20230403,000000,20.63,20.98,20.62,20.7,6845885,0
+UBS.US,D,20230404,000000,20.89,21.03,20.74,21,4973022,0
+UBS.US,D,20230405,000000,20.97,21,20.62,20.79,3355580,0
+UBS.US,D,20230406,000000,20.85,20.98,20.71,20.76,3651570,0
+UBS.US,D,20230410,000000,20.43,20.755,20.342,20.7,2134815,0
+UBS.US,D,20230411,000000,21.19,21.585,21.01,21.5,7116093,0
+UBS.US,D,20230412,000000,21.28,21.44,21.095,21.27,7059865,0
+UBS.US,D,20230413,000000,21.41,21.63,21.34,21.63,4694605,0
+UBS.US,D,20230414,000000,21.97,22.15,21.75,21.91,4674371,0
+UBS.US,D,20230417,000000,20.8,21.14,20.64,21.08,6431806,0
+UBS.US,D,20230418,000000,21.08,21.17,20.94,21.01,6270607,0
+UBS.US,D,20230419,000000,20.69,20.86,20.65,20.82,5773460,0
+UBS.US,D,20230420,000000,20.39,20.57,20.18,20.36,5788952,0
+UBS.US,D,20230421,000000,20.22,20.35,20.14,20.29,3207103,0
+UBS.US,D,20230424,000000,20.62,20.725,20.385,20.56,3642441,0
+UBS.US,D,20230425,000000,20.43,20.4799,19.59,19.6,4753085,0
+UBS.US,D,20230426,000000,20.25,20.305,19.905,19.96,4404988,0
+UBS.US,D,20230427,000000,20.06,20.33,19.975,20.31,3792187,0
+UBS.US,D,20230428,000000,20.13,20.34,20.08,20.25,2688823,0
+UBS.US,D,20230501,000000,20.28,20.41,20.02,20.04,2582072,0
+UBS.US,D,20230502,000000,20.17,20.17,19.745,19.91,4026374,0
+UBS.US,D,20230503,000000,19.53,19.72,19.34,19.35,3753611,0
+UBS.US,D,20230504,000000,19.07,19.135,18.71,18.96,5909255,0
+UBS.US,D,20230505,000000,19.32,19.76,19.29,19.72,5541095,0
+UBS.US,D,20230508,000000,19.58,19.7,19.575,19.66,2300655,0
+UBS.US,D,20230509,000000,19.39,19.69,19.36,19.6,2357645,0
+UBS.US,D,20230510,000000,19.64,19.68,19.23,19.39,2288605,0
+UBS.US,D,20230511,000000,19.05,19.25,18.99,19.19,1927495,0
+UBS.US,D,20230512,000000,19.35,19.36,19.0725,19.16,1717907,0
+UBS.US,D,20230515,000000,19.18,19.41,19.15,19.38,1920397,0
+UBS.US,D,20230516,000000,19.23,19.29,19.05,19.1,1667292,0
+UBS.US,D,20230517,000000,19.14,19.56,19.13,19.54,1897371,0
+UBS.US,D,20230518,000000,19.61,19.71,19.51,19.68,2101257,0
+UBS.US,D,20230519,000000,20.13,20.165,19.95,20.09,4261111,0
+UBS.US,D,20230522,000000,20.14,20.21,20.05,20.19,2112725,0
+UBS.US,D,20230523,000000,20.04,20.18,19.87,19.87,2031877,0
+UBS.US,D,20230524,000000,19.84,19.85,19.605,19.67,2459066,0
+UBS.US,D,20230525,000000,19.66,19.715,19.43,19.6,2029631,0
+UBS.US,D,20230526,000000,19.58,19.91,19.57,19.85,1348732,0
+UBS.US,D,20230530,000000,19.75,19.8193,19.4,19.47,2273797,0
+UBS.US,D,20230531,000000,19.06,19.08,18.765,18.91,3336851,0
+UBS.US,D,20230601,000000,19.29,19.63,19.24,19.52,2428712,0
+UBS.US,D,20230602,000000,19.88,20.04,19.82,19.97,2359880,0
+UBS.US,D,20230605,000000,20.04,20.09,19.925,20,2212964,0
+UBS.US,D,20230606,000000,19.98,20.3,19.95,20.3,2715648,0
+UBS.US,D,20230607,000000,20.18,20.32,20.115,20.26,4003122,0
+UBS.US,D,20230608,000000,20.32,20.33,20.17,20.25,2993562,0
+UBS.US,D,20230609,000000,20.15,20.325,20.14,20.19,3108651,0
+UBS.US,D,20230612,000000,20.24,20.345,20.141,20.29,2260196,0
+UBS.US,D,20230613,000000,20.32,20.465,20.25,20.28,2983834,0
+UBS.US,D,20230614,000000,20.5,20.685,20.39,20.49,3186254,0
+UBS.US,D,20230615,000000,20.29,20.46,20.24,20.42,4504957,0
+UBS.US,D,20230616,000000,20.57,20.58,20.3901,20.41,2525691,0
+UBS.US,D,20230620,000000,20.34,20.35,20.06,20.09,2603212,0
+UBS.US,D,20230621,000000,20.09,20.17,20.03,20.05,1793808,0
+UBS.US,D,20230622,000000,19.94,19.99,19.84,19.9,2710338,0
+UBS.US,D,20230623,000000,19.75,19.835,19.69,19.76,2532568,0
+UBS.US,D,20230626,000000,19.63,19.77,19.56,19.56,2374550,0
+UBS.US,D,20230627,000000,19.55,19.98,19.48,19.88,4054145,0
+UBS.US,D,20230628,000000,19.78,19.88,19.75,19.83,2251517,0
+UBS.US,D,20230629,000000,19.82,20.04,19.81,20.01,2347455,0
+UBS.US,D,20230630,000000,20.21,20.32,20.18,20.27,2348169,0
+UBS.US,D,20230703,000000,20.34,20.475,20.2721,20.47,1366068,0
+UBS.US,D,20230705,000000,20.12,20.14,19.87,19.89,1965134,0
+UBS.US,D,20230706,000000,19.6,19.61,19.255,19.39,2375785,0
+UBS.US,D,20230707,000000,19.67,19.93,19.65,19.85,2994272,0
+UBS.US,D,20230710,000000,19.92,20.07,19.905,20.04,2221529,0
+UBS.US,D,20230711,000000,20.24,20.35,20.172,20.31,2015871,0
+UBS.US,D,20230712,000000,20.65,20.8899,20.64,20.69,2007617,0
+UBS.US,D,20230713,000000,21.01,21.14,20.975,21.14,1899266,0
+UBS.US,D,20230714,000000,21.17,21.18,20.85,20.91,2390133,0
+UBS.US,D,20230717,000000,21.07,21.14,21.025,21.06,1934168,0
+UBS.US,D,20230718,000000,21.08,21.37,21.06,21.33,1865432,0
+UBS.US,D,20230719,000000,21.42,21.46,21.265,21.33,1919480,0
+UBS.US,D,20230720,000000,21.36,21.45,21.19,21.24,3309787,0
+UBS.US,D,20230721,000000,21.43,21.4401,21.27,21.29,1567413,0
+UBS.US,D,20230724,000000,21.47,21.54,21.37,21.42,2787848,0
+UBS.US,D,20230725,000000,21.68,21.78,21.62,21.71,2218819,0
+UBS.US,D,20230726,000000,21.63,21.94,21.59,21.9,1875726,0
+UBS.US,D,20230727,000000,22.08,22.09,21.64,21.72,2136275,0
+UBS.US,D,20230728,000000,22.11,22.27,22.05,22.26,2957206,0
+UBS.US,D,20230731,000000,22.06,22.21,22.055,22.17,1654199,0
+UBS.US,D,20230801,000000,22,22.06,21.75,21.86,2237154,0
+UBS.US,D,20230802,000000,21.5,21.545,21.34,21.41,3702419,0
+UBS.US,D,20230803,000000,21.43,21.6979,21.34,21.66,2009160,0
+UBS.US,D,20230804,000000,21.85,22.13,21.805,21.88,2168853,0
+UBS.US,D,20230807,000000,22.02,22.2,22,22.17,1602307,0
+UBS.US,D,20230808,000000,21.81,22.03,21.695,22.03,2223453,0
+UBS.US,D,20230809,000000,22.11,22.175,21.93,21.96,1380399,0
+UBS.US,D,20230810,000000,22.27,22.4,22.04,22.12,2084984,0
+UBS.US,D,20230811,000000,23,23.37,22.9,23.36,5948471,0
+UBS.US,D,20230814,000000,23.25,23.63,23.21,23.59,3531942,0
+UBS.US,D,20230815,000000,23.48,23.55,23.19,23.41,4225471,0
+UBS.US,D,20230816,000000,23.47,23.6472,23.38,23.4,2354665,0
+UBS.US,D,20230817,000000,23.56,23.735,23.39,23.5,3319386,0
+UBS.US,D,20230818,000000,23.17,23.505,23.14,23.43,2159018,0
+UBS.US,D,20230821,000000,23.45,23.55,23.2895,23.49,2089767,0
+UBS.US,D,20230822,000000,23.85,23.94,23.69,23.73,2688505,0
+UBS.US,D,20230823,000000,24.06,24.345,24.06,24.32,2128580,0
+UBS.US,D,20230824,000000,24.82,25.0195,24.6,24.65,4329692,0
+UBS.US,D,20230825,000000,24.5,24.66,24.2,24.58,4430272,0
+UBS.US,D,20230828,000000,24.58,25.03,24.545,24.93,4333335,0
+UBS.US,D,20230829,000000,24.71,25.19,24.71,25.14,4486512,0
+UBS.US,D,20230830,000000,25.3,25.405,25.16,25.29,4901145,0
+UBS.US,D,20230831,000000,26.6,26.97,26.38,26.71,9977199,0
+UBS.US,D,20230901,000000,26.33,26.64,26.32,26.34,4696160,0
+UBS.US,D,20230905,000000,26.69,26.74,26.395,26.4,4005416,0
+UBS.US,D,20230906,000000,25.96,26.1,25.695,25.81,4104297,0
+UBS.US,D,20230907,000000,25.62,25.77,25.53,25.74,3332772,0
+UBS.US,D,20230908,000000,25.37,25.59,25.22,25.5,3050200,0
+UBS.US,D,20230911,000000,25.71,25.86,25.5509,25.62,3446568,0
+UBS.US,D,20230912,000000,25.62,25.95,25.56,25.79,3087519,0
+UBS.US,D,20230913,000000,26.09,26.245,25.9,25.99,3077399,0
+UBS.US,D,20230914,000000,26.22,26.325,26.14,26.19,2677388,0
+UBS.US,D,20230915,000000,26.04,26.345,25.94,26.02,4416786,0
+UBS.US,D,20230918,000000,26.01,26.1106,25.8891,25.97,2390050,0
+UBS.US,D,20230919,000000,25.99,26.11,25.96,26.06,2638014,0
+UBS.US,D,20230920,000000,26.35,26.575,26.16,26.18,2922850,0
+UBS.US,D,20230921,000000,25.8,25.8799,25.64,25.66,2703904,0
+UBS.US,D,20230922,000000,25.57,25.615,25.32,25.35,2207351,0
+UBS.US,D,20230925,000000,25.24,25.395,25.1106,25.37,1984451,0
+UBS.US,D,20230926,000000,25.04,25.27,25,25.07,3063728,0
+UBS.US,D,20230927,000000,24.23,24.365,24.03,24.34,6756297,0
+UBS.US,D,20230928,000000,24.44,24.84,24.38,24.7,2828058,0
+UBS.US,D,20230929,000000,24.92,24.94,24.575,24.65,2676734,0
+UBS.US,D,20231002,000000,24.59,24.68,24.275,24.36,3140751,0
+UBS.US,D,20231003,000000,23.98,24.06,23.715,23.85,4418911,0
+UBS.US,D,20231004,000000,24,24.02,23.75,23.95,2689062,0
+UBS.US,D,20231005,000000,23.87,24.12,23.87,24.08,2427244,0
+UBS.US,D,20231006,000000,24.28,24.68,24.11,24.59,4454527,0
+UBS.US,D,20231009,000000,24.37,24.63,24.275,24.62,2761669,0
+UBS.US,D,20231010,000000,24.72,24.87,24.671,24.71,2611454,0
+UBS.US,D,20231011,000000,25.13,25.295,25.0516,25.23,2906443,0
+UBS.US,D,20231012,000000,25.01,25.03,24.63,24.79,2666223,0
+UBS.US,D,20231013,000000,24.48,24.605,24.22,24.31,3270338,0
+UBS.US,D,20231016,000000,24.76,25,24.71,24.92,2462405,0
+UBS.US,D,20231017,000000,24.72,25.21,24.72,25.07,2900585,0
+UBS.US,D,20231018,000000,24.76,24.79,24.32,24.39,3945993,0
+UBS.US,D,20231019,000000,24.16,24.395,24.01,24.05,3293516,0
+UBS.US,D,20231020,000000,23.87,23.965,23.6,23.72,2992562,0
+UBS.US,D,20231023,000000,23.63,23.9075,23.555,23.64,2003555,0
+UBS.US,D,20231024,000000,23.62,23.84,23.555,23.83,2630094,0
+UBS.US,D,20231025,000000,23.86,23.995,23.665,23.79,1870292,0
+UBS.US,D,20231026,000000,23.71,23.855,23.545,23.6,2632822,0
+UBS.US,D,20231027,000000,23.66,23.693,23.28,23.36,2178216,0
+UBS.US,D,20231030,000000,23.55,23.74,23.52,23.71,1913712,0
+UBS.US,D,20231031,000000,23.35,23.48,23.23,23.46,3011826,0
+UBS.US,D,20231101,000000,23.78,24.115,23.735,24.03,3127270,0
+UBS.US,D,20231102,000000,24.13,24.33,24.0925,24.3,3221326,0
+UBS.US,D,20231103,000000,24.28,24.57,24.28,24.47,3344191,0
+UBS.US,D,20231106,000000,24.47,24.5,24.29,24.35,2417358,0
+UBS.US,D,20231107,000000,24.98,25.2765,24.645,24.92,3768200,0
+UBS.US,D,20231108,000000,24.76,25.025,24.745,24.78,2634702,0
+UBS.US,D,20231109,000000,24.78,24.885,24.5,24.51,2270865,0
+UBS.US,D,20231110,000000,24.44,24.545,24.23,24.54,1335351,0
+UBS.US,D,20231113,000000,24.12,24.3,24.07,24.11,1968256,0
+UBS.US,D,20231114,000000,24.4,24.96,24.38,24.89,3016584,0
+UBS.US,D,20231115,000000,25.33,25.57,25.24,25.46,3994054,0
+UBS.US,D,20231116,000000,25.35,25.45,25.265,25.44,2111282,0
+UBS.US,D,20231117,000000,25.89,26.245,25.86,26.19,2803658,0
+UBS.US,D,20231120,000000,26.18,26.34,26.14,26.21,1768198,0
+UBS.US,D,20231121,000000,26.09,26.17,25.94,25.94,1532475,0
+UBS.US,D,20231122,000000,26.09,26.1399,25.98,26.09,1574143,0
+UBS.US,D,20231124,000000,26.42,26.485,26.32,26.33,1307746,0
+UBS.US,D,20231127,000000,26.15,26.23,26.0499,26.18,1315411,0
+UBS.US,D,20231128,000000,26.31,26.445,26.235,26.3,2041432,0
+UBS.US,D,20231129,000000,26.88,27.495,26.855,27.35,3678705,0
+UBS.US,D,20231130,000000,28.08,28.455,27.9,28.25,6111156,0
+UBS.US,D,20231201,000000,28.33,28.735,28.28,28.68,3289664,0
+UBS.US,D,20231204,000000,28.12,28.495,28.12,28.42,2597438,0
+UBS.US,D,20231205,000000,27.78,27.85,27.46,27.72,3299060,0
+UBS.US,D,20231206,000000,28.52,28.565,27.79,27.83,3598476,0
+UBS.US,D,20231207,000000,27.91,28.18,27.885,28.17,1764853,0
+UBS.US,D,20231208,000000,28.3,28.54,28.205,28.51,2540580,0
+UBS.US,D,20231211,000000,28.48,28.585,28.385,28.48,2073216,0
+UBS.US,D,20231212,000000,28.46,28.59,28.415,28.55,2755267,0
+UBS.US,D,20231213,000000,28.69,29.065,28.44,28.96,2389328,0
+UBS.US,D,20231214,000000,29.75,30.2,29.64,29.75,5712859,0
+UBS.US,D,20231215,000000,29.58,29.735,29.22,29.28,6873979,0
+UBS.US,D,20231218,000000,29.35,29.37,29.1,29.2,3511591,0
+UBS.US,D,20231219,000000,30.14,30.93,30,30.71,12476066,0
+UBS.US,D,20231220,000000,30.5,30.85,30.28,30.33,7621101,0
+UBS.US,D,20231221,000000,30.74,30.825,30.455,30.67,4531272,0
+UBS.US,D,20231222,000000,30.76,31.13,30.725,30.89,4259050,0
+UBS.US,D,20231226,000000,30.79,31.15,30.79,31.04,4223625,0
+UBS.US,D,20231227,000000,30.94,31.395,30.915,31.19,4925337,0
+UBS.US,D,20231228,000000,31.09,31.2392,30.79,30.91,5505014,0
+UBS.US,D,20231229,000000,30.98,31.2684,30.8,30.9,5933243,0
+UBS.US,D,20240102,000000,30.6,30.62,30.38,30.4,3973929,0
+UBS.US,D,20240103,000000,29.49,29.54,29.07,29.3,6129317,0
+UBS.US,D,20240104,000000,29.51,29.945,29.4899,29.57,3917860,0
+UBS.US,D,20240105,000000,29.84,30.2,29.8,29.92,3282056,0
+UBS.US,D,20240108,000000,30.17,30.355,30.065,30.35,3189015,0
+UBS.US,D,20240109,000000,29.97,30.07,29.71,29.72,2571804,0
+UBS.US,D,20240110,000000,30.02,30.03,29.795,29.92,2910163,0
+UBS.US,D,20240111,000000,29.86,29.92,29.145,29.49,3264171,0
+UBS.US,D,20240112,000000,29.81,29.92,29.59,29.8,1913717,0
+UBS.US,D,20240116,000000,29.3,29.53,29.18,29.47,1744223,0
+UBS.US,D,20240117,000000,28.89,29.23,28.86,29.14,2131227,0
+UBS.US,D,20240118,000000,29.41,29.47,29.15,29.36,2312203,0
+UBS.US,D,20240119,000000,28.85,29.035,28.52,29.02,3659963,0
+UBS.US,D,20240122,000000,29.19,29.275,29.07,29.11,2383584,0
+UBS.US,D,20240123,000000,28.98,29.041,28.76,28.93,2707346,0
+UBS.US,D,20240124,000000,29.56,29.665,29.44,29.5,2800554,0
+UBS.US,D,20240125,000000,29.77,29.775,29.53,29.69,2402751,0
+UBS.US,D,20240126,000000,29.86,29.925,29.74,29.87,2364344,0
+UBS.US,D,20240129,000000,29.73,29.97,29.63,29.97,2555985,0
+UBS.US,D,20240130,000000,30.07,30.26,29.9,30.23,2373657,0
+UBS.US,D,20240131,000000,30.33,30.49,29.895,29.91,2031638,0
+UBS.US,D,20240201,000000,29.45,29.575,29.06,29.51,3032818,0
+UBS.US,D,20240202,000000,29.47,29.905,29.47,29.84,1995814,0
+UBS.US,D,20240205,000000,29.54,29.875,29.295,29.79,2567917,0
+UBS.US,D,20240206,000000,28.37,28.4461,28.01,28.15,6387247,0
+UBS.US,D,20240207,000000,27.82,27.93,27.335,27.76,6342595,0
+UBS.US,D,20240208,000000,27.99,28.08,27.565,27.79,3369961,0
+UBS.US,D,20240209,000000,27.71,27.9,27.575,27.9,2593792,0
+UBS.US,D,20240212,000000,27.83,28.125,27.83,27.92,2169774,0
+UBS.US,D,20240213,000000,27.25,27.27,26.89,27.05,3737587,0
+UBS.US,D,20240214,000000,27.41,27.51,27.29,27.47,2270677,0
+UBS.US,D,20240215,000000,27.66,27.915,27.66,27.87,3213229,0
+UBS.US,D,20240216,000000,27.75,27.88,27.64,27.66,1801249,0
+UBS.US,D,20240220,000000,27.71,27.855,27.67,27.79,2005023,0
+UBS.US,D,20240221,000000,27.68,27.9,27.61,27.82,1643117,0
+UBS.US,D,20240222,000000,27.98,28.17,27.9,28.06,3390574,0
+UBS.US,D,20240223,000000,28.14,28.18,27.985,28.05,1818814,0
+UBS.US,D,20240226,000000,28.43,28.55,28.2,28.35,1707831,0
+UBS.US,D,20240227,000000,28.5,28.69,28.44,28.57,1953575,0
+UBS.US,D,20240228,000000,28.55,28.66,28.495,28.5,1272217,0
+UBS.US,D,20240229,000000,28.86,28.95,28.38,28.45,5955858,0
+UBS.US,D,20240301,000000,28.79,29.005,28.57,28.95,2373853,0
+UBS.US,D,20240304,000000,28.65,28.945,28.6476,28.7,2640236,0
+UBS.US,D,20240305,000000,28.74,29.04,28.72,28.82,2468662,0
+UBS.US,D,20240306,000000,29.45,29.45,29.015,29.14,5675633,0
+UBS.US,D,20240307,000000,29.7,29.88,29.59,29.81,4522707,0
+UBS.US,D,20240308,000000,30.91,31.19,30.69,30.85,5569837,0
+UBS.US,D,20240311,000000,30.75,31.05,30.625,31.04,3349751,0
+UBS.US,D,20240312,000000,31.27,31.66,31.135,31.65,3218734,0
+UBS.US,D,20240313,000000,31.59,31.89,31.58,31.73,2207873,0
+UBS.US,D,20240314,000000,31.59,31.675,31.225,31.31,3061430,0
+UBS.US,D,20240315,000000,31.66,32.13,31.57,31.93,3577015,0
+UBS.US,D,20240318,000000,31.68,31.71,31.52,31.55,2039158,0
+UBS.US,D,20240319,000000,31.44,31.5,31.135,31.15,3234342,0
+UBS.US,D,20240320,000000,30.7,31.25,30.61,31.22,3248163,0
+UBS.US,D,20240321,000000,31.21,31.33,31.04,31.25,4223802,0
+UBS.US,D,20240322,000000,31.25,31.29,31.045,31.24,2210237,0
+UBS.US,D,20240325,000000,31.25,31.59,31.22,31.5,2798934,0
+UBS.US,D,20240326,000000,31.42,31.47,31.14,31.15,1553770,0
+UBS.US,D,20240327,000000,31.24,31.4,31.15,31.4,3203846,0
+UBS.US,D,20240328,000000,30.49,30.81,30.49,30.72,2956635,0
+UBS.US,D,20240401,000000,30.79,30.82,30.405,30.48,1691364,0
+UBS.US,D,20240402,000000,30.45,30.64,30.355,30.5,2189817,0
+UBS.US,D,20240403,000000,30.57,31.17,30.54,31.13,2160443,0
+UBS.US,D,20240404,000000,31.42,31.69,30.995,31.05,2494612,0
+UBS.US,D,20240405,000000,30.9,31.42,30.89,31.27,2397594,0
+UBS.US,D,20240408,000000,31.25,31.325,31.04,31.15,2949509,0
+UBS.US,D,20240409,000000,31.24,31.3095,30.65,30.8,2339813,0
+UBS.US,D,20240410,000000,29.83,29.9,29.38,29.45,3518517,0
+UBS.US,D,20240411,000000,29.14,29.235,28.73,29.12,3602291,0
+UBS.US,D,20240412,000000,29.14,29.18,28.68,28.73,2178481,0
+UBS.US,D,20240415,000000,29.09,29.15,28.365,28.42,2021738,0
+UBS.US,D,20240416,000000,28.19,28.21,27.87,27.99,2418829,0
+UBS.US,D,20240417,000000,28.32,28.375,27.9101,28.11,2356588,0
+UBS.US,D,20240418,000000,28,28.36,27.96,28.12,2292123,0
+UBS.US,D,20240419,000000,28.12,28.295,28.005,28.06,1949001,0
+UBS.US,D,20240422,000000,27.83,28.08,27.69,27.97,3376741,0
+UBS.US,D,20240423,000000,28.19,28.4375,28.15,28.39,3168603,0
+UBS.US,D,20240424,000000,27.65,27.8,27.24,27.36,3248991,0
+UBS.US,D,20240425,000000,27.3,27.53,27.1,27.49,2514776,0
+UBS.US,D,20240426,000000,27.25,27.49,27.155,27.38,1800506,0
+UBS.US,D,20240429,000000,27.58,27.595,27.29,27.39,2501616,0
+UBS.US,D,20240430,000000,27.24,27.295,26.8,26.85,2869866,0
+UBS.US,D,20240501,000000,26.29,26.57,26.005,26.19,1789015,0
+UBS.US,D,20240502,000000,26.71,26.87,26.48,26.82,3959486,0
+UBS.US,D,20240503,000000,27.13,27.24,26.975,27.17,2124016,0
+UBS.US,D,20240506,000000,27.41,27.6,27.35,27.6,2687040,0
+UBS.US,D,20240507,000000,30.09,30.09,29.285,29.54,5554796,0
+UBS.US,D,20240508,000000,28.95,29.1,28.825,28.83,3135280,0
+UBS.US,D,20240509,000000,28.88,28.98,28.75,28.97,2408264,0
+UBS.US,D,20240510,000000,29.54,29.85,29.52,29.7,2608076,0
+UBS.US,D,20240513,000000,29.95,29.995,29.665,29.68,1873175,0
+UBS.US,D,20240514,000000,29.92,30.195,29.89,30.16,2188268,0
+UBS.US,D,20240515,000000,30.52,30.66,30.495,30.66,2060403,0
+UBS.US,D,20240516,000000,30.31,30.385,30.01,30.02,1803422,0
+UBS.US,D,20240517,000000,30.29,30.39,30.21,30.34,1084205,0
+UBS.US,D,20240520,000000,30.22,30.36,30.1,30.1,1275103,0
+UBS.US,D,20240521,000000,30.07,30.425,30.045,30.4,1250166,0
+UBS.US,D,20240522,000000,30.2,30.309,29.97,30.05,989778,0
+UBS.US,D,20240523,000000,30.5,30.5762,30.095,30.19,2277735,0
+UBS.US,D,20240524,000000,30.53,30.88,30.51,30.87,1619344,0
+UBS.US,D,20240528,000000,30.94,31.085,30.815,30.87,1619943,0
+UBS.US,D,20240529,000000,30.57,30.65,30.45,30.51,1641083,0
+UBS.US,D,20240530,000000,30.96,31.26,30.93,31.23,1321750,0
+UBS.US,D,20240531,000000,31.41,31.945,31.355,31.88,2885035,0
+UBS.US,D,20240603,000000,31.77,31.9,31.565,31.69,2121623,0
+UBS.US,D,20240604,000000,31.37,31.44,31.1,31.22,1035246,0
+UBS.US,D,20240605,000000,31.32,31.38,31.13,31.29,1137713,0
+UBS.US,D,20240606,000000,31.69,31.83,31.59,31.69,1538806,0
+UBS.US,D,20240607,000000,31.68,31.9,31.6,31.62,1637938,0
+UBS.US,D,20240610,000000,31.17,31.35,31.03,31.26,1131863,0
+UBS.US,D,20240611,000000,31.05,31.05,30.73,30.86,1833026,0
+UBS.US,D,20240612,000000,31.37,31.49,31.07,31.14,1740640,0
+UBS.US,D,20240613,000000,30.81,30.82,30.295,30.42,3235802,0
+UBS.US,D,20240614,000000,30.2,30.42,30,30.4,1583768,0
+UBS.US,D,20240617,000000,30.8,31.085,30.605,30.99,2082407,0
+UBS.US,D,20240618,000000,31.12,31.325,31.11,31.18,1696845,0
+UBS.US,D,20240620,000000,30.98,31.315,30.92,31.2,2487336,0
+UBS.US,D,20240621,000000,30.64,30.67,30.03,30.24,3257638,0
+UBS.US,D,20240624,000000,30.54,30.7,30.505,30.6,1155131,0
+UBS.US,D,20240625,000000,29.65,29.85,29.51,29.8,2551342,0
+UBS.US,D,20240626,000000,29.22,29.45,29.12,29.21,4455860,0
+UBS.US,D,20240627,000000,29.4,29.52,29.31,29.46,1555472,0
+UBS.US,D,20240628,000000,29.39,29.59,29.38,29.54,1435640,0
+UBS.US,D,20240701,000000,29.83,30.02,29.73,29.94,1076972,0
+UBS.US,D,20240702,000000,29.62,30.03,29.585,30.02,1346519,0
+UBS.US,D,20240703,000000,30.2,30.4,30.1,30.34,1003101,0
+UBS.US,D,20240705,000000,30.5,30.52,30.08,30.44,1097465,0
+UBS.US,D,20240708,000000,30.63,30.69,30.34,30.39,823577,0
+UBS.US,D,20240709,000000,30.15,30.42,30.134,30.27,954473,0
+UBS.US,D,20240710,000000,30.43,30.75,30.35,30.74,886097,0
+UBS.US,D,20240711,000000,31.01,31.17,30.91,31.03,1197916,0
+UBS.US,D,20240712,000000,31.24,31.37,31.2,31.24,1169075,0
+UBS.US,D,20240715,000000,31.36,31.37,31.055,31.07,846543,0
+UBS.US,D,20240716,000000,31,31.455,30.89,31.42,1094368,0
+UBS.US,D,20240717,000000,31.21,31.34,30.94,31.01,1540446,0
+UBS.US,D,20240718,000000,31.24,31.24,30.56,30.59,1303014,0
+UBS.US,D,20240719,000000,30.44,30.635,30.354,30.42,890736,0
+UBS.US,D,20240722,000000,30.8,30.87,30.62,30.68,1502567,0
+UBS.US,D,20240723,000000,30.55,30.76,30.45,30.54,1966558,0
+UBS.US,D,20240724,000000,30.53,30.555,29.985,30,1790623,0
+UBS.US,D,20240725,000000,29.95,30.435,29.69,30.17,1254106,0
+UBS.US,D,20240726,000000,30.36,30.63,30.33,30.55,775445,0
+UBS.US,D,20240729,000000,30.39,30.43,29.97,29.97,1770597,0
+UBS.US,D,20240730,000000,30.1,30.25,29.98,30.01,1380375,0
+UBS.US,D,20240731,000000,30.31,30.395,30.09,30.18,1786366,0
+UBS.US,D,20240801,000000,30.17,30.17,28.87,29.16,2418802,0
+UBS.US,D,20240802,000000,28.45,28.5,27.95,28.03,3024712,0
+UBS.US,D,20240805,000000,27.57,28.125,27.37,27.97,4242125,0
+UBS.US,D,20240806,000000,27.7,28.3897,27.555,28.18,2007575,0
+UBS.US,D,20240807,000000,28.74,28.79,28.16,28.16,1549951,0
+UBS.US,D,20240808,000000,28.52,28.7099,28.3,28.64,1154668,0
+UBS.US,D,20240809,000000,28.58,28.78,28.475,28.69,1211738,0
+UBS.US,D,20240812,000000,28.71,28.805,28.57,28.63,1481894,0
+UBS.US,D,20240813,000000,28.88,29.26,28.825,29.25,2059287,0
+UBS.US,D,20240814,000000,30.55,31.03,30.45,30.89,6163617,0
+UBS.US,D,20240815,000000,30.13,30.335,30.01,30.15,3718106,0
+UBS.US,D,20240816,000000,30.26,30.42,30.2,30.38,2397400,0
+UBS.US,D,20240819,000000,30.26,30.54,30.21,30.46,1286081,0
+UBS.US,D,20240820,000000,30.42,30.58,30.395,30.46,1580571,0
+UBS.US,D,20240821,000000,30.53,30.7,30.385,30.68,1897033,0
+UBS.US,D,20240822,000000,30.82,30.855,30.63,30.73,1079104,0
+UBS.US,D,20240823,000000,30.7,31.22,30.7,31.05,1075505,0
+UBS.US,D,20240826,000000,31.2,31.225,31.09,31.12,1135453,0
+UBS.US,D,20240827,000000,31.26,31.455,31.22,31.26,1567919,0
+UBS.US,D,20240828,000000,31.15,31.26,30.94,31.08,1195772,0
+UBS.US,D,20240829,000000,30.88,30.96,30.69,30.79,1648153,0
+UBS.US,D,20240830,000000,30.66,30.77,30.545,30.76,1318443,0
+UBS.US,D,20240903,000000,30.18,30.26,29.56,29.67,2355285,0
+UBS.US,D,20240904,000000,29.57,29.7099,29.4,29.44,2325005,0
+UBS.US,D,20240905,000000,29.61,29.69,29.255,29.36,1602328,0
+UBS.US,D,20240906,000000,29.28,29.4,28.53,28.53,2617787,0
+UBS.US,D,20240909,000000,28.82,29.175,28.79,29.02,2041363,0
+UBS.US,D,20240910,000000,28.9,28.9,28.33,28.63,2268046,0
+UBS.US,D,20240911,000000,28.81,29.07,28.42,29,1980026,0
+UBS.US,D,20240912,000000,28.86,29.095,28.68,28.98,1403368,0
+UBS.US,D,20240913,000000,29.38,29.665,29.38,29.59,1252106,0
+UBS.US,D,20240916,000000,29.65,29.83,29.6,29.79,1396216,0
+UBS.US,D,20240917,000000,30,30.05,29.665,29.76,1003584,0
+UBS.US,D,20240918,000000,29.91,30.32,29.74,29.91,1321264,0
+UBS.US,D,20240919,000000,30.33,30.455,30.1,30.4,1121915,0
+UBS.US,D,20240920,000000,29.96,30.02,29.705,29.9,1397232,0
+UBS.US,D,20240923,000000,30.11,30.29,30.1,30.22,950498,0
+UBS.US,D,20240924,000000,30.73,30.8,30.2913,30.64,1374732,0
+UBS.US,D,20240925,000000,30.49,30.515,29.98,30,1165142,0
+UBS.US,D,20240926,000000,30.97,31.11,30.8,31.01,2491452,0
+UBS.US,D,20240927,000000,31.34,31.35,31.005,31.03,1272117,0
+UBS.US,D,20240930,000000,30.8,30.955,30.67,30.91,1181137,0
+UBS.US,D,20241001,000000,31.2,31.23,30.28,30.81,2429180,0
+UBS.US,D,20241002,000000,30.84,31.045,30.69,30.98,1700422,0
+UBS.US,D,20241003,000000,30.67,30.775,30.5,30.66,855410,0
+UBS.US,D,20241004,000000,30.71,30.93,30.69,30.89,870178,0
+UBS.US,D,20241007,000000,31.41,31.52,31.17,31.31,1412439,0
+UBS.US,D,20241008,000000,31.17,31.26,31.055,31.2,865794,0
+UBS.US,D,20241009,000000,31.21,31.59,31.21,31.58,658733,0
+UBS.US,D,20241010,000000,31.6,31.645,31.45,31.61,801243,0
+UBS.US,D,20241011,000000,31.61,32.13,31.6,32.02,2082356,0
+UBS.US,D,20241014,000000,31.99,32.34,31.98,32.19,1274691,0
+UBS.US,D,20241015,000000,32.34,32.4299,31.91,31.94,1021085,0
+UBS.US,D,20241016,000000,32.32,32.52,32.23,32.5,1060072,0
+UBS.US,D,20241017,000000,32.7,32.8,32.45,32.56,1234442,0
+UBS.US,D,20241018,000000,32.65,32.885,32.5,32.83,1016999,0
+UBS.US,D,20241021,000000,32.59,32.61,32.3,32.33,845026,0
+UBS.US,D,20241022,000000,32.29,32.53,32.25,32.5,863010,0
+UBS.US,D,20241023,000000,32.13,32.19,31.765,31.95,959933,0
+UBS.US,D,20241024,000000,32.24,32.445,32.15,32.38,924929,0
+UBS.US,D,20241025,000000,32.34,32.365,32.01,32.1,937612,0
+UBS.US,D,20241028,000000,32.1,32.48,32.07,32.39,1363849,0
+UBS.US,D,20241029,000000,32.79,32.895,32.595,32.82,2122603,0
+UBS.US,D,20241030,000000,31.565,31.91,31.28,31.35,2864477,0
+UBS.US,D,20241031,000000,31.03,31.17,30.57,30.68,1888816,0
+UBS.US,D,20241101,000000,31.25,31.29,31.03,31.11,1365050,0
+UBS.US,D,20241104,000000,31.18,31.26,30.97,31.01,1023880,0
+UBS.US,D,20241105,000000,31.36,31.85,31.26,31.73,1421333,0
+UBS.US,D,20241106,000000,32.54,33.08,32.38,33.02,2473821,0
+UBS.US,D,20241107,000000,33.13,33.34,32.95,33.08,1621910,0
+UBS.US,D,20241108,000000,32.375,32.47,32.1,32.34,1739990,0
+UBS.US,D,20241111,000000,32.46,32.795,32.46,32.65,1518409,0
+UBS.US,D,20241112,000000,32.25,32.29,31.88,32.06,1221652,0
+UBS.US,D,20241113,000000,31.74,31.81,31.35,31.62,1645721,0
+UBS.US,D,20241114,000000,31.76,31.91,31.655,31.68,1241593,0
+UBS.US,D,20241115,000000,31.51,31.65,31.465,31.63,1215187,0
+UBS.US,D,20241118,000000,31.74,31.98,31.655,31.87,982411,0
+UBS.US,D,20241119,000000,31.54,31.889,31.46,31.85,1200985,0
+UBS.US,D,20241120,000000,31.87,31.91,31.61,31.83,1548858,0
+UBS.US,D,20241121,000000,31.83,31.9012,31.605,31.74,1249597,0
+UBS.US,D,20241122,000000,31.64,31.81,31.59,31.8,1268623,0
+UBS.US,D,20241125,000000,32.09,32.18,31.91,32.04,1662309,0
+UBS.US,D,20241126,000000,31.41,31.46,31.07,31.19,1446928,0
+UBS.US,D,20241127,000000,31.22,31.42,31.19,31.34,962780,0
+UBS.US,D,20241129,000000,32.015,32.42,31.99,32.34,1022297,0
+UBS.US,D,20241202,000000,32.29,32.415,32.085,32.28,1237931,0
+UBS.US,D,20241203,000000,32.52,32.65,32.45,32.55,910008,0
+UBS.US,D,20241204,000000,32.615,32.63,32.435,32.44,965061,0
+UBS.US,D,20241205,000000,32.72,32.9262,32.72,32.74,1452221,0
+UBS.US,D,20241206,000000,33.085,33.1,32.725,32.79,1121899,0
+UBS.US,D,20241209,000000,33.04,33.06,32.59,32.59,1119257,0
+UBS.US,D,20241210,000000,32.14,32.18,31.66,31.69,1481850,0
+UBS.US,D,20241211,000000,32.14,32.265,31.97,32.18,1168237,0
+UBS.US,D,20241212,000000,32.06,32.33,32.02,32.02,979703,0
+UBS.US,D,20241213,000000,32.06,32.08,31.765,31.86,771651,0
+UBS.US,D,20241216,000000,31.83,31.89,31.705,31.82,1296313,0
+UBS.US,D,20241217,000000,31.46,31.605,31.35,31.4,1418301,0
+UBS.US,D,20241218,000000,31.19,31.3,29.99,30.02,1669739,0
+UBS.US,D,20241219,000000,29.92,29.985,29.73,29.81,2434644,0
+UBS.US,D,20241220,000000,29.61,30.045,29.58,29.78,2302343,0
+UBS.US,D,20241223,000000,30.04,30.34,29.96,30.29,1801483,0
+UBS.US,D,20241224,000000,30.29,30.65,30.26,30.55,583932,0
+UBS.US,D,20241226,000000,30.48,30.735,30.43,30.64,862615,0
+UBS.US,D,20241227,000000,30.69,30.79,30.455,30.69,1095173,0
+UBS.US,D,20241230,000000,30.46,30.69,30.355,30.6,1341147,0
+UBS.US,D,20241231,000000,30.6,30.69,30.145,30.32,1094937,0
+UBS.US,D,20250102,000000,30.415,30.5,30.18,30.28,975550,0
+UBS.US,D,20250103,000000,31.59,31.605,31.245,31.42,1805332,0
+UBS.US,D,20250106,000000,32.115,32.355,31.965,32.05,1861455,0
+UBS.US,D,20250107,000000,32.6,32.62,32.045,32.46,2641434,0
+UBS.US,D,20250108,000000,32.245,32.475,32.19,32.47,1232994,0
+UBS.US,D,20250110,000000,32.67,32.725,32.28,32.31,2060531,0
+UBS.US,D,20250113,000000,31.91,32.01,31.74,31.98,2473761,0
+UBS.US,D,20250114,000000,32.07,32.3,31.88,32.21,1346804,0
+UBS.US,D,20250115,000000,32.86,32.99,32.68,32.93,1902669,0
+UBS.US,D,20250116,000000,33.02,33.22,32.995,33.15,2162949,0
+UBS.US,D,20250117,000000,33.84,34.11,33.74,34.04,1859877,0
+UBS.US,D,20250121,000000,34.75,35.105,34.55,35.1,2114132,0
+UBS.US,D,20250122,000000,34.89,34.91,34.63,34.67,2237339,0
+UBS.US,D,20250123,000000,34.84,35.08,34.75,35,1203997,0
+UBS.US,D,20250124,000000,35.05,35.42,34.97,35.37,2098226,0
+UBS.US,D,20250127,000000,35.33,35.8,35.22,35.78,2706443,0
+UBS.US,D,20250128,000000,35.34,35.76,35.265,35.72,3117319,0
+UBS.US,D,20250129,000000,35.62,35.84,35.525,35.65,2071186,0
+UBS.US,D,20250130,000000,35.68,35.83,35.37,35.61,1877404,0
+UBS.US,D,20250131,000000,35.65,35.755,35.335,35.42,1462168,0
+UBS.US,D,20250203,000000,34.34,35.04,34.29,34.94,2618534,0
+UBS.US,D,20250204,000000,32.935,33.06,32.27,32.41,6858295,0
+UBS.US,D,20250205,000000,32.55,32.68,32.2,32.61,3454146,0
+UBS.US,D,20250206,000000,33.05,33.42,33.01,33.39,1770114,0
+UBS.US,D,20250207,000000,33.61,33.71,33.3636,33.42,1994936,0
+UBS.US,D,20250210,000000,33.41,33.68,33.19,33.61,1815339,0
+UBS.US,D,20250211,000000,33.24,33.31,33.06,33.16,1778857,0
+UBS.US,D,20250212,000000,32.9,33.07,32.76,33.03,1238410,0
+UBS.US,D,20250213,000000,33.215,33.56,33.2,33.49,1577916,0
+UBS.US,D,20250214,000000,33.66,33.81,33.5,33.55,1296327,0
+UBS.US,D,20250218,000000,34.13,34.35,34.06,34.33,1470974,0
+UBS.US,D,20250219,000000,33.7,33.87,33.64,33.79,1856227,0
+UBS.US,D,20250220,000000,33.67,33.7,33.25,33.52,1889685,0
+UBS.US,D,20250221,000000,33.78,33.825,33.41,33.47,1960406,0
+UBS.US,D,20250224,000000,33.74,33.76,33.29,33.47,1563231,0
+UBS.US,D,20250225,000000,33.96,34.065,33.275,33.96,13531313,0
+UBS.US,D,20250226,000000,34.07,34.43,34.01,34.23,7615360,0
+UBS.US,D,20250227,000000,33.24,33.91,33.12,33.85,17136764,0
+UBS.US,D,20250228,000000,33.65,34.36,33.2515,34.29,15640838,0
+UBS.US,D,20250303,000000,34.72,35.045,34.205,34.38,3192587,0
+UBS.US,D,20250304,000000,33.33,34.08,32.41,33.32,8209402,0
+UBS.US,D,20250305,000000,33.455,34.38,33.455,34.24,5090430,0
+UBS.US,D,20250306,000000,32.97,33.525,32.805,33.1,7138185,0
+UBS.US,D,20250307,000000,33.69,34.18,33.29,34.15,6734230,0
+UBS.US,D,20250310,000000,32.735,32.86,31.645,31.88,7366961,0
+UBS.US,D,20250311,000000,31.68,31.805,31.02,31.38,6007527,0
+UBS.US,D,20250312,000000,31.97,32.035,31.64,31.94,3057219,0
+UBS.US,D,20250313,000000,31.85,31.9,31.56,31.71,1876709,0
+UBS.US,D,20250314,000000,32.25,32.845,32.19,32.73,7312515,0
+UBS.US,D,20250317,000000,33,33.565,32.98,33.42,2317040,0
+UBS.US,D,20250318,000000,33.66,34.195,33.47,33.85,4182671,0
+UBS.US,D,20250319,000000,32.87,33.275,32.815,33.07,2862820,0
+UBS.US,D,20250320,000000,32.37,33.09,32.36,32.99,3961770,0
+UBS.US,D,20250321,000000,32.52,32.9,32.495,32.74,4153093,0
+UBS.US,D,20250324,000000,32.95,33.1,32.815,32.96,2763256,0
+UBS.US,D,20250325,000000,33.61,33.8,33.48,33.67,2730316,0
+UBS.US,D,20250326,000000,33.62,33.785,33.11,33.21,2028260,0
+UBS.US,D,20250327,000000,32.01,32.13,31.73,31.91,4000271,0
+UBS.US,D,20250328,000000,31.82,31.84,31.44,31.56,3489722,0
+UBS.US,D,20250331,000000,30.435,30.755,30.1393,30.63,2974431,0
+UBS.US,D,20250401,000000,30.79,30.81,30.16,30.35,3085063,0
+UBS.US,D,20250402,000000,29.97,30.575,29.965,30.45,2842598,0
+UBS.US,D,20250403,000000,28.86,28.98,28.175,28.22,4070940,0
+UBS.US,D,20250404,000000,27.51,27.62,26.08,26.76,6537461,0
+UBS.US,D,20250407,000000,26.03,27.89,25.7825,26.65,6952982,0
+UBS.US,D,20250408,000000,27.67,27.76,25.745,26.12,4750081,0
+UBS.US,D,20250409,000000,26.04,28.585,25.83,28.42,6301930,0
+UBS.US,D,20250410,000000,27.68,27.9,26.925,27.53,3993488,0
+UBS.US,D,20250411,000000,27.74,28.63,27.68,28.44,3697772,0
+UBS.US,D,20250414,000000,28.55,28.915,28.41,28.66,3232797,0
+UBS.US,D,20250415,000000,28.98,29.11,28.85,28.9,2655913,0
+UBS.US,D,20250416,000000,28.02,28.14,27.605,27.81,2206467,0
+UBS.US,D,20250417,000000,28,28.23,27.93,27.94,3102303,0
+UBS.US,D,20250421,000000,27.93,28.04,27.4,27.61,2287458,0
+UBS.US,D,20250422,000000,28.09,28.61,28.08,28.54,2416860,0
+UBS.US,D,20250423,000000,29.49,29.795,29.045,29.08,3202037,0
+UBS.US,D,20250424,000000,29.42,29.85,29.33,29.81,2756147,0
+UBS.US,D,20250425,000000,29.78,30.1,29.75,30.02,2349251,0
+UBS.US,D,20250428,000000,30.07,30.385,30.05,30.28,2463820,0
+UBS.US,D,20250429,000000,30.37,30.55,30.275,30.51,2280298,0
+UBS.US,D,20250430,000000,30.06,30.3,29.73,30.23,3889929,0
+UBS.US,D,20250501,000000,30.225,30.52,30.1,30.14,3937559,0
+UBS.US,D,20250502,000000,30.55,30.81,30.52,30.71,2956342,0
+UBS.US,D,20250505,000000,30.89,31.06,30.75,30.77,2099219,0
+UBS.US,D,20250506,000000,30.73,30.91,30.68,30.68,1542334,0
+UBS.US,D,20250507,000000,30.87,31.035,30.78,30.88,2017895,0
+UBS.US,D,20250508,000000,31.26,31.405,31.03,31.08,3629333,0
+UBS.US,D,20250509,000000,31.365,31.53,31.285,31.51,4355943,0
+UBS.US,D,20250512,000000,32.11,32.225,31.835,32.16,5194395,0
+UBS.US,D,20250513,000000,32.31,32.7,32.255,32.49,3912873,0
+UBS.US,D,20250514,000000,32.77,32.85,32.595,32.73,2238430,0
+UBS.US,D,20250515,000000,33.04,33.325,32.94,33.28,2821187,0
+UBS.US,D,20250516,000000,32.955,33.18,32.9401,33.04,2660253,0
+UBS.US,D,20250519,000000,33.37,33.86,33.29,33.75,5738081,0
+UBS.US,D,20250520,000000,32.5,32.635,32.18,32.28,4336415,0
+UBS.US,D,20250521,000000,32.59,32.6,31.95,31.97,3650046,0
+UBS.US,D,20250522,000000,31.97,32.285,31.915,32.12,2652289,0
+UBS.US,D,20250523,000000,31.53,31.87,31.5,31.74,2216484,0
+UBS.US,D,20250527,000000,31.91,32.095,31.83,32.04,1913006,0
+UBS.US,D,20250528,000000,31.78,31.82,31.59,31.59,2012030,0
+UBS.US,D,20250529,000000,31.745,31.83,31.51,31.64,2209202,0
+UBS.US,D,20250530,000000,31.73,31.975,31.49,31.89,3932145,0
+UBS.US,D,20250602,000000,31.82,32.045,31.69,31.93,4053497,0
+UBS.US,D,20250603,000000,33.04,33.5,32.9,33.45,4443689,0
+UBS.US,D,20250604,000000,32.9,33.06,32.815,32.84,2424230,0
+UBS.US,D,20250605,000000,32.57,32.89,32.53,32.85,2394079,0
+UBS.US,D,20250606,000000,34.09,34.56,33.505,33.62,7079230,0
+UBS.US,D,20250609,000000,33.4,33.42,32.57,32.93,4389711,0
+UBS.US,D,20250610,000000,31.99,32.49,31.96,32.24,3100687,0
+UBS.US,D,20250611,000000,32.85,32.875,32.59,32.71,1775364,0
+UBS.US,D,20250612,000000,32.6,32.84,32.55,32.67,1442916,0
+UBS.US,D,20250613,000000,32.09,32.245,31.87,31.98,1846342,0
+UBS.US,D,20250616,000000,32.04,32.305,31.98,32.03,1617178,0
+UBS.US,D,20250617,000000,31.77,31.85,31.54,31.58,1357201,0
+UBS.US,D,20250618,000000,30.84,31.01,30.71,30.77,2468213,0
+UBS.US,D,20250620,000000,30.76,30.84,30.36,30.42,4216306,0
+UBS.US,D,20250623,000000,30.455,31.075,30.39,31.06,2959268,0
+UBS.US,D,20250624,000000,31.69,32.175,31.62,32.05,2324597,0
+UBS.US,D,20250625,000000,32.17,32.27,32.03,32.25,2034664,0
+UBS.US,D,20250626,000000,32.79,33.13,32.69,33.07,2143514,0
+UBS.US,D,20250627,000000,33.475,33.62,33.255,33.44,2446197,0
+UBS.US,D,20250630,000000,33.65,33.85,33.61,33.82,2511568,0
+UBS.US,D,20250701,000000,33.48,33.87,33.48,33.77,2058364,0
+UBS.US,D,20250702,000000,34.53,34.83,34.43,34.77,3782337,0
+UBS.US,D,20250703,000000,35.005,35.1,34.73,34.88,2181041,0
+UBS.US,D,20250707,000000,34.5,34.61,34.07,34.17,2598023,0
+UBS.US,D,20250708,000000,34.9,35.215,34.745,35.17,2685890,0
+UBS.US,D,20250709,000000,35.81,36,35.585,35.8,3284114,0
+UBS.US,D,20250710,000000,36.01,36.235,35.99,36.11,2226492,0
+UBS.US,D,20250711,000000,35.73,35.81,35.575,35.69,1497487,0
+UBS.US,D,20250714,000000,35.45,35.775,35.39,35.67,1466644,0
+UBS.US,D,20250715,000000,35.88,35.9,35.395,35.41,1749918,0
+UBS.US,D,20250716,000000,35.58,35.9875,35.42,35.97,2357514,0
+UBS.US,D,20250717,000000,35.78,36.075,35.75,36.04,2763511,0
+UBS.US,D,20250718,000000,36.26,36.28,35.935,36.02,1430815,0
+UBS.US,D,20250721,000000,36.12,36.585,36.07,36.3,1294514,0
+UBS.US,D,20250722,000000,36.72,37.055,36.57,37,2095146,0
+UBS.US,D,20250723,000000,37.56,38.13,37.53,38.13,2427820,0
+UBS.US,D,20250724,000000,38.25,38.41,38.18,38.21,2184342,0
+UBS.US,D,20250725,000000,38.245,38.42,38.095,38.41,1500751,0
+UBS.US,D,20250728,000000,37.95,37.97,37.745,37.78,1236298,0
+UBS.US,D,20250729,000000,37.95,38.145,37.725,38,2268167,0
+UBS.US,D,20250730,000000,38.025,38.295,37.76,37.93,2560858,0
+UBS.US,D,20250731,000000,37.485,37.56,37.2,37.33,2500164,0
+UBS.US,D,20250801,000000,36.56,36.795,35.94,36.67,3697644,0
+UBS.US,D,20250804,000000,37.56,37.56,37.255,37.35,1483581,0
+UBS.US,D,20250805,000000,37.59,37.675,37.26,37.54,1757198,0
+UBS.US,D,20250806,000000,37.9,38.16,37.785,38.04,1850682,0
+UBS.US,D,20250807,000000,39.07,39.2,38.72,38.94,2573804,0
+UBS.US,D,20250808,000000,39.35,39.71,39.24,39.54,1744711,0
+UBS.US,D,20250811,000000,39.305,39.32,38.63,38.8,3700592,0
+UBS.US,D,20250812,000000,39.22,39.57,39.13,39.55,2209141,0
+UBS.US,D,20250813,000000,39.54,39.695,39.47,39.65,1342825,0
+UBS.US,D,20250814,000000,39.54,39.87,39.51,39.86,1128296,0
+UBS.US,D,20250815,000000,40.2,40.21,39.87,39.92,1957856,0
+UBS.US,D,20250818,000000,39.64,39.83,39.455,39.69,2070028,0
+UBS.US,D,20250819,000000,39.96,40,39.53,39.56,1699004,0
+UBS.US,D,20250820,000000,39.415,39.84,39.195,39.74,1691046,0
+UBS.US,D,20250821,000000,39.36,39.525,39.275,39.49,1621991,0
+UBS.US,D,20250822,000000,39.84,40.415,39.81,40.38,1333278,0
+UBS.US,D,20250825,000000,40.34,40.44,40.17,40.19,1028792,0
+UBS.US,D,20250826,000000,39.91,40.575,39.86,40.55,2201747,0
+UBS.US,D,20250827,000000,40.35,40.395,40.05,40.16,1618629,0
+UBS.US,D,20250828,000000,40.41,40.71,40.335,40.6,1525698,0
+UBS.US,D,20250829,000000,40.44,40.6,40.34,40.52,1241116,0
+UBS.US,D,20250902,000000,39.3,39.66,39.185,39.66,1903862,0
+UBS.US,D,20250903,000000,39.6,39.77,39.485,39.76,1356058,0
+UBS.US,D,20250904,000000,40.06,40.46,40.03,40.43,1304174,0
+UBS.US,D,20250905,000000,40.82,40.8999,40.085,40.36,2085561,0
+UBS.US,D,20250908,000000,40.69,40.71,40.35,40.54,1603333,0
+UBS.US,D,20250909,000000,39.83,40.1956,39.72,40.01,1789362,0
+UBS.US,D,20250910,000000,40.01,40.24,39.95,40.11,1231062,0
+UBS.US,D,20250911,000000,40.4,40.925,40.4,40.9,1900685,0
+UBS.US,D,20250912,000000,40.62,40.78,40.46,40.73,1272413,0
+UBS.US,D,20250915,000000,41.36,41.7,41.36,41.59,1745956,0
+UBS.US,D,20250916,000000,41.37,41.4,41.145,41.32,1336322,0
+UBS.US,D,20250917,000000,41.45,41.705,41.135,41.43,1480022,0
+UBS.US,D,20250918,000000,41.19,41.57,41.089,41.53,1248322,0
+UBS.US,D,20250919,000000,42.27,42.38,41.97,42.29,1765442,0
+UBS.US,D,20250922,000000,42.04,42.44,41.9,42.38,1196883,0
+UBS.US,D,20250923,000000,42.3,42.565,42.015,42.08,1314065,0
+UBS.US,D,20250924,000000,41.78,41.84,41.47,41.53,1218599,0
+UBS.US,D,20250925,000000,40.35,40.58,40.265,40.48,1905895,0
+UBS.US,D,20250926,000000,40.58,40.825,40.58,40.77,1403100,0
+UBS.US,D,20250929,000000,41.05,41.385,40.67,41.33,3145118,0
+UBS.US,D,20250930,000000,41.05,41.18,40.63,41,1857544,0
+UBS.US,D,20251001,000000,40.81,40.86,40.355,40.42,1541282,0
+UBS.US,D,20251002,000000,40.26,40.405,39.92,40.34,1739574,0
+UBS.US,D,20251003,000000,40.97,41.2159,40.91,41.1,1142358,0
+UBS.US,D,20251006,000000,41.11,41.135,40.755,41.04,820404,0
+UBS.US,D,20251007,000000,40.98,41.08,40.6877,40.91,2388412,0
+UBS.US,D,20251008,000000,41.14,41.17,40.64,40.67,1540159,0
+UBS.US,D,20251009,000000,40.37,40.38,39.81,40.13,1827050,0
+UBS.US,D,20251010,000000,40.525,40.65,39.65,39.74,1875984,0
+UBS.US,D,20251013,000000,40.18,40.475,40.13,40.39,1022123,0
+UBS.US,D,20251014,000000,39.51,40.225,39.34,39.99,2456792,0
+UBS.US,D,20251015,000000,39.16,39.37,38.93,39.08,2098911,0
+UBS.US,D,20251016,000000,39.32,39.43,38.8,38.87,1792907,0
+UBS.US,D,20251017,000000,38.36,38.575,38.04,38.49,2160426,0
+UBS.US,D,20251020,000000,38.13,38.36,38.07,38.36,2845823,0
+UBS.US,D,20251021,000000,37.72,37.83,37.54,37.56,3122093,0
+UBS.US,D,20251022,000000,37.95,38.085,37.775,38.06,1867692,0
+UBS.US,D,20251023,000000,38.34,38.37,38.11,38.22,1148520,0
+UBS.US,D,20251024,000000,38.02,38.235,37.91,38.02,1542966,0
+UBS.US,D,20251027,000000,38.48,38.8,38.42,38.6,1503766,0
+UBS.US,D,20251028,000000,38.99,39.205,38.89,39.09,2203489,0
+UBS.US,D,20251029,000000,38.575,38.865,38.12,38.28,2942468,0
+UBS.US,D,20251030,000000,38.175,38.42,38.015,38.03,1661620,0
+UBS.US,D,20251031,000000,38.14,38.425,37.99,38.36,1782937,0
+UBS.US,D,20251103,000000,37.95,38.07,37.675,37.97,1345559,0
+UBS.US,D,20251104,000000,37.32,37.94,37.23,37.87,3138003,0
+UBS.US,D,20251105,000000,38.65,38.69,38.35,38.37,1950419,0
+UBS.US,D,20251106,000000,38.365,38.47,37.955,38.04,1224032,0
+UBS.US,D,20251107,000000,37.61,38.31,37.49,38.31,1501139,0
+UBS.US,D,20251110,000000,38.36,38.51,38.175,38.43,2133234,0
+UBS.US,D,20251111,000000,38.975,39.135,38.91,38.98,1332076,0
+UBS.US,D,20251112,000000,39.5,39.8,39.49,39.6,1334386,0
+UBS.US,D,20251113,000000,39.69,39.84,39.06,39.07,1668756,0
+UBS.US,D,20251114,000000,38.63,39.04,38.49,38.92,1545463,0
+UBS.US,D,20251117,000000,38.77,38.8851,38.11,38.25,2165469,0
+UBS.US,D,20251118,000000,37.81,38.21,37.73,38.03,1979153,0
+UBS.US,D,20251119,000000,38.12,38.265,37.91,38.2,1307518,0
+UBS.US,D,20251120,000000,37.71,38.14,36.78,36.79,2701233,0
+UBS.US,D,20251121,000000,37.01,37.2,36.655,37.07,1989950,0
+UBS.US,D,20251124,000000,36.6,36.895,36.4435,36.79,1973760,0
+UBS.US,D,20251125,000000,37.29,37.64,37.095,37.59,1350342,0
+UBS.US,D,20251126,000000,38.04,38.195,37.985,38.05,1192606,0
+UBS.US,D,20251128,000000,38.33,38.68,38.3,38.6,1039768,0
+UBS.US,D,20251201,000000,38.47,38.68,38.39,38.48,1233374,0
+UBS.US,D,20251202,000000,38.63,38.77,38.55,38.74,898923,0
+UBS.US,D,20251203,000000,38.34,38.85,38.33,38.84,1169142,0
+UBS.US,D,20251204,000000,38.89,39.115,38.795,38.81,1148714,0
+UBS.US,D,20251205,000000,39.28,40.78,39.22,40.64,6308551,0
+UBS.US,D,20251208,000000,40.9,41.22,40.7948,41.01,2381465,0
+UBS.US,D,20251209,000000,40.97,41.445,40.96,41.29,1958015,0
+UBS.US,D,20251210,000000,41.27,41.74,41.04,41.61,1580993,0
+UBS.US,D,20251211,000000,42.18,42.77,42.08,42.68,2376877,0
+UBS.US,D,20251212,000000,43.455,43.76,43.04,43.21,2518929,0
+UBS.US,D,20251215,000000,43.16,43.2,42.6735,42.69,1981270,0
+UBS.US,D,20251216,000000,44.37,44.945,44.25,44.8,3920791,0
+UBS.US,D,20251217,000000,45.25,45.35,44.825,44.84,1940190,0
+UBS.US,D,20251218,000000,45.78,46.49,45.77,46.1,2523173,0
+UBS.US,D,20251219,000000,46.18,46.66,46.014,46.28,5381545,0
+UBS.US,D,20251222,000000,46.275,46.56,46.26,46.43,1760019,0
+UBS.US,D,20251223,000000,46.67,46.95,46.63,46.87,1576594,0
+UBS.US,D,20251224,000000,46.95,47.29,46.9001,47.21,665111,0
+UBS.US,D,20251226,000000,47.2,47.305,47.075,47.27,957079,0
+UBS.US,D,20251229,000000,46.45,46.57,46.3,46.55,1951544,0
+UBS.US,D,20251230,000000,46.665,46.795,46.495,46.52,1001984,0
+UBS.US,D,20251231,000000,46.463,46.55,46.28,46.31,1040553,0
+UBS.US,D,20260102,000000,46.6,47.1758,46.515,47.1,1671418,0
+UBS.US,D,20260105,000000,47.28,48.43,47.25,48.11,3103408,0
+UBS.US,D,20260106,000000,47.59,47.67,47.02,47.25,2554821,0
+UBS.US,D,20260107,000000,47.13,47.44,46.7,47.3,3444288,0
+UBS.US,D,20260108,000000,47.32,47.49,47.195,47.24,2202305,0
+UBS.US,D,20260109,000000,47.57,47.7,47.305,47.57,2379752,0
+UBS.US,D,20260112,000000,47.54,47.88,47.51,47.88,1749580,0
+UBS.US,D,20260113,000000,47.75,47.815,47.205,47.36,1481786,0
+UBS.US,D,20260114,000000,47.51,47.511,46.97,47.29,2133804,0
+UBS.US,D,20260115,000000,46.89,47.585,46.85,47.47,2230576,0
+UBS.US,D,20260116,000000,47.35,47.585,47.255,47.38,1619604,0
+UBS.US,D,20260120,000000,46.61,47.025,46.37,46.47,2067703,0
+UBS.US,D,20260121,000000,46.72,47.515,46.7,47.45,1565627,0
+UBS.US,D,20260122,000000,48.09,48.26,47.78,47.91,1561629,0
+UBS.US,D,20260123,000000,47.59,47.64,46.595,47.55,3718596,0
+UBS.US,D,20260126,000000,48.1,48.395,48.025,48.03,1584683,0
+UBS.US,D,20260127,000000,49.27,49.36,48.79,49.25,1899370,0
+UBS.US,D,20260128,000000,48.24,48.605,47.4,47.96,2381588,0
+UBS.US,D,20260129,000000,48.18,48.415,47.4101,48.16,1663560,0
+UBS.US,D,20260130,000000,47.47,47.56,47,47.15,2139892,0
+UBS.US,D,20260202,000000,46.84,47.905,46.775,47.76,1976320,0
+UBS.US,D,20260203,000000,47.56,47.92,47.17,47.67,2471184,0
+UBS.US,D,20260204,000000,45.365,45.71,44.525,44.85,4703934,0
+UBS.US,D,20260205,000000,44.14,44.43,43.57,43.77,4782419,0
+UBS.US,D,20260206,000000,43.29,43.955,43.285,43.91,3170318,0
+UBS.US,D,20260209,000000,43.63,44.545,43.58,44.43,1997005,0
+UBS.US,D,20260210,000000,44.41,44.545,43.32,43.87,3164000,0
+UBS.US,D,20260211,000000,42.62,42.855,41.82,42.27,4268749,0
+UBS.US,D,20260212,000000,42.87,43.03,41.79,42.26,3084094,0
+UBS.US,D,20260213,000000,41.51,42.02,41.24,41.99,2942070,0
+UBS.US,D,20260217,000000,41.99,42.35,41.94,42.32,2498503,0
+UBS.US,D,20260218,000000,43,43.47,42.975,43.29,1880168,0
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/ul.us.txt b/daily/us/nyse stocks/2/ul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..daddfe4b17a8165ee33709bd56861a404f69970f
--- /dev/null
+++ b/daily/us/nyse stocks/2/ul.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UL.US,D,20050225,000000,13.4285,13.66,13.4002,13.6179,1637800,0
+UL.US,D,20050228,000000,13.6069,13.6391,13.562,13.613,2592672,0
+UL.US,D,20050301,000000,13.5748,13.8043,13.562,13.7556,3749375,0
+UL.US,D,20050302,000000,13.625,13.8161,13.613,13.7146,3502501,0
+UL.US,D,20050303,000000,13.6391,13.7017,13.6179,13.6837,3039133,0
+UL.US,D,20050304,000000,13.6972,13.7475,13.6771,13.7275,1929163,0
+UL.US,D,20050307,000000,13.6179,13.7219,13.5995,13.6837,1965190,0
+UL.US,D,20050308,000000,13.7146,13.7475,13.6698,13.6972,1255514,0
+UL.US,D,20050309,000000,13.66,13.6698,13.6179,13.625,865909,0
+UL.US,D,20050310,000000,13.7788,13.8234,13.7093,13.7614,1024398,0
+UL.US,D,20050311,000000,13.7475,13.8428,13.7275,13.7924,1487756,0
+UL.US,D,20050314,000000,13.6391,13.7219,13.6325,13.6972,1634708,0
+UL.US,D,20050315,000000,13.6771,13.7017,13.6459,13.6634,2237971,0
+UL.US,D,20050316,000000,13.7347,13.7475,13.6634,13.6837,1359391,0
+UL.US,D,20050317,000000,13.7146,13.7851,13.7146,13.7556,1368115,0
+UL.US,D,20050318,000000,13.6771,13.7475,13.6544,13.7093,1116732,0
+UL.US,D,20050321,000000,13.5572,13.613,13.5373,13.5995,891244,0
+UL.US,D,20050322,000000,13.3968,13.5026,13.3117,13.3269,2728071,0
+UL.US,D,20050323,000000,13.3757,13.4605,13.3757,13.4285,871823,0
+UL.US,D,20050324,000000,13.6634,13.7146,13.6069,13.6544,595947,0
+UL.US,D,20050328,000000,13.5867,13.6771,13.5572,13.5922,707143,0
+UL.US,D,20050329,000000,13.6837,13.7924,13.6837,13.7668,2720193,0
+UL.US,D,20050330,000000,13.9963,14.1113,13.9963,14.0923,1419070,0
+UL.US,D,20050331,000000,14.0009,14.0546,13.9652,14.0293,920807,0
+UL.US,D,20050401,000000,13.9716,14.0227,13.8755,13.8884,5253742,0
+UL.US,D,20050404,000000,13.6972,13.7924,13.6771,13.7475,2133533,0
+UL.US,D,20050405,000000,13.9716,14.0164,13.9002,13.9908,2111293,0
+UL.US,D,20050406,000000,13.9449,14.0436,13.9449,13.9963,1503524,0
+UL.US,D,20050407,000000,14.0293,14.1113,14.0227,14.0597,798067,0
+UL.US,D,20050408,000000,13.9908,14.0969,13.9908,14.0729,540207,0
+UL.US,D,20050411,000000,14.1113,14.1305,14.0484,14.0923,374683,0
+UL.US,D,20050412,000000,14.0009,14.0969,13.9277,14.0729,624382,0
+UL.US,D,20050413,000000,14.0293,14.0969,14.0009,14.0436,494044,0
+UL.US,D,20050414,000000,13.9586,14.0164,13.9078,13.9449,600168,0
+UL.US,D,20050415,000000,14.0009,14.0729,13.9277,13.9277,561884,0
+UL.US,D,20050418,000000,13.7851,13.8755,13.7851,13.8571,793564,0
+UL.US,D,20050419,000000,13.8629,14.0009,13.8571,13.9586,1109131,0
+UL.US,D,20050420,000000,13.7732,13.8755,13.7347,13.7614,776393,0
+UL.US,D,20050421,000000,13.7924,13.8681,13.7556,13.8428,738670,0
+UL.US,D,20050422,000000,13.7017,13.7851,13.7017,13.7347,683779,0
+UL.US,D,20050425,000000,13.7347,13.8299,13.7347,13.8299,942763,0
+UL.US,D,20050426,000000,13.6634,13.6698,13.6179,13.6544,1594449,0
+UL.US,D,20050427,000000,13.55,13.5922,13.4972,13.5922,1636673,0
+UL.US,D,20050428,000000,13.3389,13.4605,13.2978,13.3637,1624009,0
+UL.US,D,20050429,000000,13.4545,13.4545,13.3472,13.4545,1375152,0
+UL.US,D,20050502,000000,13.4424,13.4914,13.4067,13.4545,1217235,0
+UL.US,D,20050503,000000,13.4495,13.5301,13.4424,13.4914,894908,0
+UL.US,D,20050504,000000,13.625,13.7987,13.5922,13.7413,1217509,0
+UL.US,D,20050505,000000,13.9449,13.9586,13.7347,13.8629,1194428,0
+UL.US,D,20050506,000000,14.3473,14.382,14.0923,14.2457,2260768,0
+UL.US,D,20050509,000000,14.2457,14.4385,14.2457,14.425,1314627,0
+UL.US,D,20050510,000000,14.382,14.4699,14.3617,14.382,1485506,0
+UL.US,D,20050511,000000,14.3536,14.4385,14.3225,14.4002,800038,0
+UL.US,D,20050512,000000,14.2978,14.3692,14.2457,14.2723,855498,0
+UL.US,D,20050513,000000,14.2776,14.3306,14.1451,14.2338,670267,0
+UL.US,D,20050516,000000,14.2065,14.3306,14.1991,14.3306,756685,0
+UL.US,D,20050517,000000,14.2595,14.3755,14.2595,14.3406,664636,0
+UL.US,D,20050518,000000,13.9586,14.1043,13.9078,14.0876,1209913,0
+UL.US,D,20050519,000000,13.9716,13.9854,13.9195,13.9652,1132217,0
+UL.US,D,20050520,000000,14.1571,14.1761,14.0546,14.1379,1919585,0
+UL.US,D,20050523,000000,14.2394,14.3692,14.2065,14.3473,1398803,0
+UL.US,D,20050524,000000,14.222,14.2521,14.1837,14.2457,677864,0
+UL.US,D,20050525,000000,14.1837,14.2138,14.1305,14.2065,872949,0
+UL.US,D,20050526,000000,14.1991,14.2595,14.1186,14.2394,946140,0
+UL.US,D,20050527,000000,14.169,14.2776,14.1507,14.2521,1179507,0
+UL.US,D,20050531,000000,13.8629,13.9078,13.8161,13.8428,1642869,0
+UL.US,D,20050601,000000,13.8161,13.9652,13.7924,13.9121,1140941,0
+UL.US,D,20050602,000000,13.9277,14.0365,13.9121,14.0164,802009,0
+UL.US,D,20050603,000000,13.9652,13.9963,13.8884,13.9195,684901,0
+UL.US,D,20050606,000000,13.7788,13.8363,13.7475,13.7851,970353,0
+UL.US,D,20050607,000000,13.9586,14.0089,13.9449,13.9586,770759,0
+UL.US,D,20050608,000000,13.9963,14.0436,13.9406,13.9525,638737,0
+UL.US,D,20050609,000000,13.9332,13.9854,13.8571,13.9449,832130,0
+UL.US,D,20050610,000000,13.8299,13.8299,13.7347,13.7668,575958,0
+UL.US,D,20050613,000000,13.7668,13.7788,13.7413,13.7732,882803,0
+UL.US,D,20050614,000000,13.7413,13.7924,13.7146,13.7924,526696,0
+UL.US,D,20050615,000000,13.7924,13.8043,13.7093,13.7732,1138974,0
+UL.US,D,20050616,000000,13.7732,13.8234,13.7275,13.8234,881961,0
+UL.US,D,20050617,000000,13.9121,13.9195,13.8509,13.8884,840296,0
+UL.US,D,20050620,000000,13.6634,13.7668,13.625,13.7347,796661,0
+UL.US,D,20050621,000000,13.7556,13.8571,13.7556,13.8161,799193,0
+UL.US,D,20050622,000000,13.7556,13.7668,13.6837,13.7475,1146850,0
+UL.US,D,20050623,000000,13.7146,13.7146,13.6069,13.6179,634232,0
+UL.US,D,20050624,000000,13.5867,13.6179,13.5572,13.5572,671107,0
+UL.US,D,20050627,000000,13.6179,13.6698,13.5922,13.6698,972317,0
+UL.US,D,20050628,000000,13.5995,13.7146,13.5995,13.7146,817773,0
+UL.US,D,20050629,000000,13.562,13.6459,13.5229,13.625,602139,0
+UL.US,D,20050630,000000,13.613,13.691,13.5995,13.625,795254,0
+UL.US,D,20050701,000000,13.6634,13.7413,13.5922,13.6325,392705,0
+UL.US,D,20050705,000000,13.4845,13.6325,13.4605,13.5748,903636,0
+UL.US,D,20050706,000000,13.5572,13.5922,13.5091,13.5164,590593,0
+UL.US,D,20050707,000000,13.2091,13.4002,13.2029,13.3884,1052828,0
+UL.US,D,20050708,000000,13.3968,13.6069,13.3968,13.562,847618,0
+UL.US,D,20050711,000000,13.5812,13.7413,13.562,13.7093,539083,0
+UL.US,D,20050712,000000,13.8571,13.8829,13.7668,13.8363,565827,0
+UL.US,D,20050713,000000,13.691,13.7146,13.5995,13.66,614524,0
+UL.US,D,20050714,000000,13.6837,13.7093,13.613,13.691,914331,0
+UL.US,D,20050715,000000,13.7413,13.7732,13.6771,13.7347,761194,0
+UL.US,D,20050718,000000,13.7924,13.8161,13.7093,13.7924,762032,0
+UL.US,D,20050719,000000,13.8829,13.9332,13.8043,13.9332,892373,0
+UL.US,D,20050720,000000,13.9332,13.9716,13.8043,13.9449,642116,0
+UL.US,D,20050721,000000,13.7924,13.9277,13.7017,13.7788,829317,0
+UL.US,D,20050722,000000,13.6972,13.7017,13.613,13.6771,587782,0
+UL.US,D,20050725,000000,13.5922,13.6069,13.5229,13.5301,948391,0
+UL.US,D,20050726,000000,13.5683,13.6069,13.5301,13.5867,592288,0
+UL.US,D,20050727,000000,13.5164,13.5572,13.4605,13.5373,503050,0
+UL.US,D,20050728,000000,13.6325,13.7851,13.6069,13.7668,741766,0
+UL.US,D,20050729,000000,13.7475,13.7732,13.6634,13.691,512342,0
+UL.US,D,20050801,000000,13.7924,13.8299,13.7347,13.7987,1424138,0
+UL.US,D,20050802,000000,13.8299,13.8299,13.7347,13.7732,823681,0
+UL.US,D,20050803,000000,13.7475,13.8629,13.7146,13.8629,1026932,0
+UL.US,D,20050804,000000,14.4322,14.4699,14.3087,14.382,1849773,0
+UL.US,D,20050805,000000,14.4094,14.4322,14.3225,14.3865,1039879,0
+UL.US,D,20050808,000000,14.3473,14.3536,14.2595,14.2917,774703,0
+UL.US,D,20050809,000000,14.2338,14.3373,14.2138,14.2851,615367,0
+UL.US,D,20050810,000000,14.3473,14.5073,14.3406,14.4504,908421,0
+UL.US,D,20050811,000000,14.5198,14.5528,14.4907,14.5409,669984,0
+UL.US,D,20050812,000000,14.3473,14.425,14.3473,14.393,507834,0
+UL.US,D,20050815,000000,14.3087,14.393,14.2723,14.3755,511213,0
+UL.US,D,20050816,000000,14.2776,14.3306,14.2457,14.2521,580465,0
+UL.US,D,20050817,000000,14.2521,14.2917,14.222,14.2678,703765,0
+UL.US,D,20050818,000000,14.0546,14.0923,14.0293,14.0293,1533927,0
+UL.US,D,20050819,000000,14.0365,14.0969,14.0089,14.0729,639858,0
+UL.US,D,20050822,000000,14.3406,14.4177,14.2521,14.3225,800604,0
+UL.US,D,20050823,000000,14.2776,14.2776,14.19,14.2338,724313,0
+UL.US,D,20050824,000000,14.1507,14.1617,14.0365,14.0812,581310,0
+UL.US,D,20050825,000000,14.0876,14.1242,14.0293,14.0666,816931,0
+UL.US,D,20050826,000000,14.1113,14.1379,14.0009,14.0293,453787,0
+UL.US,D,20050829,000000,14.0546,14.1379,13.9652,14.1305,487566,0
+UL.US,D,20050830,000000,14.0164,14.0546,13.9854,14.0365,519100,0
+UL.US,D,20050831,000000,14.0923,14.2521,14.0729,14.2521,626070,0
+UL.US,D,20050901,000000,14.3225,14.456,14.3225,14.4504,858030,0
+UL.US,D,20050902,000000,14.5136,14.5584,14.4963,14.5272,624099,0
+UL.US,D,20050906,000000,14.4907,14.5994,14.4842,14.5639,709958,0
+UL.US,D,20050907,000000,14.6736,14.7102,14.6105,14.6736,508119,0
+UL.US,D,20050908,000000,14.6808,14.7019,14.5994,14.6105,596793,0
+UL.US,D,20050909,000000,14.6287,14.6671,14.5876,14.6498,423948,0
+UL.US,D,20050912,000000,14.5639,14.66,14.5272,14.6178,465610,0
+UL.US,D,20050913,000000,14.6534,14.756,14.6534,14.7102,824531,0
+UL.US,D,20050914,000000,14.7385,14.7623,14.6042,14.6287,481372,0
+UL.US,D,20050915,000000,14.5474,14.6287,14.5356,14.5876,403956,0
+UL.US,D,20050916,000000,14.7904,14.8337,14.6671,14.7904,399458,0
+UL.US,D,20050919,000000,15.0392,15.0465,14.8591,14.9058,1205973,0
+UL.US,D,20050920,000000,14.8772,14.9549,14.7904,14.8161,803136,0
+UL.US,D,20050921,000000,14.8663,14.8772,14.6881,14.7385,599888,0
+UL.US,D,20050922,000000,14.6808,14.7254,14.6042,14.7102,718683,0
+UL.US,D,20050923,000000,14.6881,14.7961,14.6736,14.7623,465049,0
+UL.US,D,20050926,000000,14.8912,14.9808,14.8729,14.9421,422541,0
+UL.US,D,20050927,000000,14.8161,14.8472,14.756,14.8226,859155,0
+UL.US,D,20050928,000000,14.8729,14.8993,14.8042,14.8663,959940,0
+UL.US,D,20050929,000000,14.756,14.9058,14.7385,14.8772,707423,0
+UL.US,D,20050930,000000,14.7448,14.8472,14.7129,14.8106,876888,0
+UL.US,D,20051003,000000,14.7448,14.8161,14.7323,14.7961,544710,0
+UL.US,D,20051004,000000,14.937,15.0209,14.8912,14.8993,581873,0
+UL.US,D,20051005,000000,14.8161,14.8337,14.6808,14.6881,1636953,0
+UL.US,D,20051006,000000,14.5356,14.5356,14.3473,14.4094,1539268,0
+UL.US,D,20051007,000000,14.456,14.4699,14.393,14.4504,856060,0
+UL.US,D,20051010,000000,14.393,14.393,14.2776,14.3225,473486,0
+UL.US,D,20051011,000000,14.4385,14.4699,14.425,14.4385,808201,0
+UL.US,D,20051012,000000,14.4094,14.4322,14.2457,14.2851,659847,0
+UL.US,D,20051013,000000,14.2065,14.2917,14.169,14.2917,693632,0
+UL.US,D,20051014,000000,14.4048,14.5584,14.382,14.5528,914048,0
+UL.US,D,20051017,000000,14.4963,14.5356,14.4504,14.4842,567796,0
+UL.US,D,20051018,000000,14.3473,14.3536,14.2723,14.2776,596222,0
+UL.US,D,20051019,000000,14.0666,14.1991,13.9652,14.1837,1205692,0
+UL.US,D,20051020,000000,14.19,14.2595,14.1043,14.1571,669699,0
+UL.US,D,20051021,000000,14.2065,14.2276,13.9963,14.0365,457163,0
+UL.US,D,20051024,000000,14.0876,14.2276,14.0812,14.2065,394951,0
+UL.US,D,20051025,000000,14.1186,14.2065,14.1043,14.1451,496010,0
+UL.US,D,20051026,000000,14.1991,14.2595,14.169,14.169,306560,0
+UL.US,D,20051027,000000,14.2521,14.2521,14.1305,14.1451,633671,0
+UL.US,D,20051028,000000,14.2457,14.2521,14.1379,14.2394,443370,0
+UL.US,D,20051031,000000,14.2138,14.3087,14.19,14.2394,655065,0
+UL.US,D,20051101,000000,14.4322,14.4633,14.2595,14.3152,781737,0
+UL.US,D,20051102,000000,14.4177,14.5136,14.382,14.4451,732196,0
+UL.US,D,20051103,000000,13.8363,14.0597,13.8161,13.9525,1242009,0
+UL.US,D,20051104,000000,14.0227,14.0227,13.7851,13.8755,1161773,0
+UL.US,D,20051107,000000,13.7475,13.8829,13.7275,13.8509,827624,0
+UL.US,D,20051108,000000,13.8043,13.8363,13.7614,13.8043,448432,0
+UL.US,D,20051109,000000,13.7924,13.8755,13.7668,13.8681,566953,0
+UL.US,D,20051110,000000,13.8629,13.9277,13.7924,13.8829,557101,0
+UL.US,D,20051111,000000,13.9277,13.9797,13.9195,13.9797,441960,0
+UL.US,D,20051114,000000,13.9963,14.0227,13.9332,13.9854,484471,0
+UL.US,D,20051115,000000,13.9332,14.0009,13.8884,13.9277,1649898,0
+UL.US,D,20051116,000000,13.5922,13.6069,13.5301,13.6069,570615,0
+UL.US,D,20051117,000000,13.6634,13.7275,13.66,13.7275,447318,0
+UL.US,D,20051118,000000,13.7275,13.7475,13.5812,13.6698,535426,0
+UL.US,D,20051121,000000,13.7219,13.7413,13.5572,13.625,796100,0
+UL.US,D,20051122,000000,13.5812,13.7347,13.5683,13.7219,666880,0
+UL.US,D,20051123,000000,13.7017,13.7851,13.6634,13.7475,385098,0
+UL.US,D,20051125,000000,13.7275,13.7413,13.6634,13.7146,352439,0
+UL.US,D,20051128,000000,13.7275,13.7668,13.6771,13.7275,459423,0
+UL.US,D,20051129,000000,13.7017,13.7475,13.66,13.7017,476306,0
+UL.US,D,20051130,000000,13.7851,13.8428,13.7413,13.7668,753026,0
+UL.US,D,20051201,000000,13.8234,13.8629,13.7924,13.8629,602982,0
+UL.US,D,20051202,000000,13.9332,13.9963,13.8629,13.9963,582717,0
+UL.US,D,20051205,000000,14.0089,14.0089,13.9277,13.9586,555128,0
+UL.US,D,20051206,000000,13.9525,13.9854,13.9121,13.9332,642959,0
+UL.US,D,20051207,000000,14.0484,14.0597,13.9195,13.9332,579341,0
+UL.US,D,20051208,000000,13.9652,14.0546,13.9078,13.9716,732196,0
+UL.US,D,20051209,000000,13.9908,14.0227,13.9525,13.9854,332736,0
+UL.US,D,20051212,000000,14.1379,14.1617,14.0923,14.1242,333869,0
+UL.US,D,20051213,000000,14.2457,14.3225,14.222,14.3152,555128,0
+UL.US,D,20051214,000000,14.3225,14.393,14.3152,14.3617,598759,0
+UL.US,D,20051215,000000,14.3692,14.3692,14.2457,14.2917,483907,0
+UL.US,D,20051216,000000,14.4699,14.5584,14.4633,14.5073,595947,0
+UL.US,D,20051219,000000,14.19,14.2678,14.1507,14.1837,881394,0
+UL.US,D,20051220,000000,14.0812,14.0812,13.9586,13.9963,696444,0
+UL.US,D,20051221,000000,14.0293,14.0812,13.9963,14.0597,499395,0
+UL.US,D,20051222,000000,14.0436,14.0729,14.0164,14.0666,976267,0
+UL.US,D,20051223,000000,13.9908,14.1242,13.9908,14.0923,247724,0
+UL.US,D,20051227,000000,14.1043,14.1507,14.0009,14.0227,379754,0
+UL.US,D,20051228,000000,14.169,14.19,14.0293,14.0812,486719,0
+UL.US,D,20051229,000000,14.0666,14.1242,14.0293,14.0729,549224,0
+UL.US,D,20051230,000000,13.9586,14.0812,13.9121,14.0729,597076,0
+UL.US,D,20060103,000000,14.1945,14.3406,14.169,14.3406,1980956,0
+UL.US,D,20060104,000000,14.2595,14.2851,14.2138,14.2595,476587,0
+UL.US,D,20060105,000000,14.19,14.2394,14.1507,14.2065,755844,0
+UL.US,D,20060106,000000,14.3406,14.4094,14.3225,14.4048,743175,0
+UL.US,D,20060109,000000,14.3406,14.3536,14.2851,14.3406,489254,0
+UL.US,D,20060110,000000,14.3225,14.4504,14.3225,14.4451,602139,0
+UL.US,D,20060111,000000,14.5356,14.6881,14.5356,14.6881,800038,0
+UL.US,D,20060112,000000,14.637,14.6881,14.5795,14.6881,1586286,0
+UL.US,D,20060113,000000,14.5639,14.6178,14.5198,14.5994,760628,0
+UL.US,D,20060117,000000,14.4048,14.5073,14.4048,14.4907,577368,0
+UL.US,D,20060118,000000,14.4633,14.4963,14.3306,14.4385,622974,0
+UL.US,D,20060119,000000,14.4907,14.5356,14.456,14.5136,329647,0
+UL.US,D,20060120,000000,14.4002,14.4094,14.2723,14.2978,896317,0
+UL.US,D,20060123,000000,14.3373,14.4385,14.3087,14.4322,388756,0
+UL.US,D,20060124,000000,14.4907,14.6105,14.4699,14.5795,738670,0
+UL.US,D,20060125,000000,14.5994,14.5994,14.5136,14.5795,383127,0
+UL.US,D,20060126,000000,14.6224,14.7254,14.6105,14.7102,1358268,0
+UL.US,D,20060127,000000,14.7843,14.8106,14.7254,14.8042,504733,0
+UL.US,D,20060130,000000,14.5994,14.6937,14.5795,14.6736,434923,0
+UL.US,D,20060131,000000,14.7385,14.8591,14.7385,14.7904,773020,0
+UL.US,D,20060201,000000,15.063,15.1104,14.9678,15.0209,837478,0
+UL.US,D,20060202,000000,15.0209,15.051,14.8729,14.8845,445909,0
+UL.US,D,20060203,000000,14.756,14.8729,14.7193,14.8042,401431,0
+UL.US,D,20060206,000000,14.7448,14.7843,14.6534,14.7102,532328,0
+UL.US,D,20060207,000000,14.6105,14.7102,14.6042,14.6671,469271,0
+UL.US,D,20060208,000000,14.6881,14.7843,14.6534,14.7385,505020,0
+UL.US,D,20060209,000000,15.0164,15.0465,14.937,14.9944,568359,0
+UL.US,D,20060210,000000,14.8591,14.8663,14.7448,14.8226,774987,0
+UL.US,D,20060213,000000,14.756,14.8845,14.7448,14.8337,606923,0
+UL.US,D,20060214,000000,14.637,14.8042,14.6105,14.7904,691661,0
+UL.US,D,20060215,000000,14.8161,14.9304,14.756,14.829,601018,0
+UL.US,D,20060216,000000,14.6224,14.7623,14.5994,14.7623,845637,0
+UL.US,D,20060217,000000,14.6224,14.7843,14.6178,14.7323,698981,0
+UL.US,D,20060221,000000,14.6881,14.7385,14.66,14.6808,625786,0
+UL.US,D,20060222,000000,14.66,14.8042,14.66,14.7843,959370,0
+UL.US,D,20060223,000000,14.7129,14.7385,14.6534,14.7102,646056,0
+UL.US,D,20060224,000000,14.6534,14.6881,14.6105,14.637,461953,0
+UL.US,D,20060227,000000,14.6105,14.7385,14.6105,14.6881,637891,0
+UL.US,D,20060228,000000,14.5639,14.6105,14.5474,14.5721,807637,0
+UL.US,D,20060301,000000,14.8993,14.9139,14.7769,14.7904,1117018,0
+UL.US,D,20060302,000000,14.66,14.7129,14.6105,14.6881,546119,0
+UL.US,D,20060303,000000,14.6736,14.7769,14.6671,14.7385,603832,0
+UL.US,D,20060306,000000,14.5994,14.6937,14.5584,14.637,463919,0
+UL.US,D,20060307,000000,14.5528,14.6937,14.5409,14.6433,1079015,0
+UL.US,D,20060308,000000,14.5721,14.637,14.5356,14.5795,346249,0
+UL.US,D,20060309,000000,14.5639,14.6534,14.5639,14.5994,420851,0
+UL.US,D,20060310,000000,14.5795,14.6937,14.5474,14.6534,757252,0
+UL.US,D,20060313,000000,14.5474,14.6178,14.5272,14.5474,766541,0
+UL.US,D,20060314,000000,14.5136,14.7019,14.5073,14.6671,840012,0
+UL.US,D,20060315,000000,14.6178,14.6534,14.5409,14.6534,616218,0
+UL.US,D,20060316,000000,14.5994,14.7129,14.5876,14.66,553433,0
+UL.US,D,20060317,000000,14.6937,14.7129,14.6105,14.6881,408465,0
+UL.US,D,20060320,000000,14.6178,14.6433,14.5584,14.6224,595101,0
+UL.US,D,20060321,000000,14.4322,14.4907,14.382,14.393,1106600,0
+UL.US,D,20060322,000000,14.4633,14.5876,14.4633,14.5584,793849,0
+UL.US,D,20060323,000000,14.5795,14.5994,14.382,14.456,753026,0
+UL.US,D,20060324,000000,14.4048,14.4699,14.3865,14.425,390729,0
+UL.US,D,20060327,000000,14.2338,14.3033,14.2338,14.3033,1132496,0
+UL.US,D,20060328,000000,14.2776,14.3306,14.169,14.1991,980767,0
+UL.US,D,20060329,000000,14.0969,14.2065,14.0969,14.1761,770480,0
+UL.US,D,20060330,000000,14.3473,14.4385,14.3473,14.4002,640988,0
+UL.US,D,20060331,000000,14.5035,14.5035,14.4048,14.4048,554845,0
+UL.US,D,20060403,000000,14.2595,14.4699,14.2521,14.4322,852120,0
+UL.US,D,20060404,000000,14.425,14.4907,14.4177,14.4699,392977,0
+UL.US,D,20060405,000000,14.478,14.6433,14.4322,14.5639,876045,0
+UL.US,D,20060406,000000,14.4048,14.4094,14.3225,14.382,468986,0
+UL.US,D,20060407,000000,14.4504,14.456,14.2457,14.3373,1216664,0
+UL.US,D,20060410,000000,14.2917,14.3473,14.2678,14.3225,322324,0
+UL.US,D,20060411,000000,14.3087,14.3617,14.2394,14.2521,306842,0
+UL.US,D,20060412,000000,14.2276,14.2678,14.1837,14.222,311626,0
+UL.US,D,20060413,000000,14.1837,14.2851,14.1837,14.2457,456037,0
+UL.US,D,20060417,000000,14.2065,14.3617,14.2065,14.2521,385659,0
+UL.US,D,20060418,000000,14.3225,14.3865,14.3152,14.3692,687158,0
+UL.US,D,20060419,000000,14.4699,14.6224,14.4699,14.5994,1286762,0
+UL.US,D,20060420,000000,14.637,14.6808,14.5584,14.6433,516002,0
+UL.US,D,20060421,000000,14.8408,14.8729,14.7769,14.829,529512,0
+UL.US,D,20060424,000000,14.7385,14.7961,14.7193,14.7623,573704,0
+UL.US,D,20060425,000000,14.9304,14.9549,14.7521,14.8226,528382,0
+UL.US,D,20060426,000000,14.937,14.9944,14.9259,14.937,507556,0
+UL.US,D,20060427,000000,14.8472,15.0465,14.7961,15.0354,850429,0
+UL.US,D,20060428,000000,14.9259,15.0392,14.9187,14.987,308524,0
+UL.US,D,20060501,000000,14.9259,15.0757,14.9259,14.9549,659005,0
+UL.US,D,20060502,000000,15.1532,15.359,15.1532,15.3535,1013700,0
+UL.US,D,20060503,000000,15.082,15.1031,14.9497,14.9733,1820783,0
+UL.US,D,20060504,000000,14.5356,14.6937,14.4907,14.637,1863287,0
+UL.US,D,20060505,000000,14.6498,14.9678,14.6287,14.9139,1935918,0
+UL.US,D,20060508,000000,14.7254,14.8042,14.7129,14.7385,2787748,0
+UL.US,D,20060509,000000,14.6534,14.7385,14.6042,14.6736,1355171,0
+UL.US,D,20060510,000000,14.6937,14.8161,14.6937,14.7961,2362675,0
+UL.US,D,20060511,000000,14.9058,14.9304,14.8106,14.8226,2715405,0
+UL.US,D,20060512,000000,14.8161,14.8663,14.7193,14.7323,1596143,0
+UL.US,D,20060515,000000,14.5584,14.7129,14.5409,14.6881,1223988,0
+UL.US,D,20060516,000000,14.66,14.7385,14.6287,14.7129,1234404,0
+UL.US,D,20060517,000000,14.2065,14.2723,13.9586,14.1043,2180261,0
+UL.US,D,20060518,000000,14.1617,14.2457,14.0484,14.1617,1805859,0
+UL.US,D,20060519,000000,13.9078,14.0365,13.8509,14.0365,1568548,0
+UL.US,D,20060522,000000,14.0923,14.1305,13.9797,14.0969,559914,0
+UL.US,D,20060523,000000,14.2595,14.3865,14.2338,14.2394,940228,0
+UL.US,D,20060524,000000,14.1043,14.1242,13.9002,14.0546,721218,0
+UL.US,D,20060525,000000,14.0666,14.1379,13.9586,14.1305,496073,0
+UL.US,D,20060526,000000,14.3865,14.4633,14.2776,14.425,1539840,0
+UL.US,D,20060530,000000,14.3536,14.3692,14.1305,14.1305,847952,0
+UL.US,D,20060531,000000,14.2138,14.2776,14.1507,14.222,527355,0
+UL.US,D,20060601,000000,13.9963,14.1945,13.9586,14.1837,497483,0
+UL.US,D,20060602,000000,14.3033,14.3306,14.1571,14.2338,534078,0
+UL.US,D,20060605,000000,14.1945,14.2521,14.0227,14.0227,453848,0
+UL.US,D,20060606,000000,13.9525,13.9963,13.8363,13.9525,695632,0
+UL.US,D,20060607,000000,13.8571,14.0436,13.8428,13.8884,1396582,0
+UL.US,D,20060608,000000,13.4605,13.5748,13.4138,13.5572,1749401,0
+UL.US,D,20060609,000000,13.5572,13.5867,13.4545,13.5091,641987,0
+UL.US,D,20060612,000000,13.4845,13.4845,13.3041,13.3269,622445,0
+UL.US,D,20060613,000000,13.189,13.2166,13.0263,13.0454,1206718,0
+UL.US,D,20060614,000000,13.2569,13.3637,13.2091,13.2878,690163,0
+UL.US,D,20060615,000000,13.2978,13.4914,13.2925,13.4779,669984,0
+UL.US,D,20060616,000000,13.3818,13.3884,13.2669,13.3188,727231,0
+UL.US,D,20060619,000000,13.3757,13.4138,13.2669,13.2978,842482,0
+UL.US,D,20060620,000000,13.2878,13.4213,13.2669,13.3472,496073,0
+UL.US,D,20060621,000000,13.3757,13.55,13.3707,13.4845,736920,0
+UL.US,D,20060622,000000,13.6179,13.6325,13.4972,13.5812,1552033,0
+UL.US,D,20060623,000000,13.5995,13.6634,13.5301,13.5373,1732826,0
+UL.US,D,20060626,000000,13.5026,13.5748,13.4138,13.5572,776796,0
+UL.US,D,20060627,000000,13.562,13.5812,13.3472,13.3707,798067,0
+UL.US,D,20060628,000000,13.5026,13.625,13.5026,13.562,549249,0
+UL.US,D,20060629,000000,13.7475,13.9406,13.6972,13.9195,568957,0
+UL.US,D,20060630,000000,14.1571,14.3033,14.1451,14.2338,781805,0
+UL.US,D,20060703,000000,14.2457,14.3406,14.19,14.3225,377846,0
+UL.US,D,20060705,000000,14.2338,14.3306,14.1379,14.1991,739113,0
+UL.US,D,20060706,000000,14.2917,14.3692,14.2595,14.3152,741139,0
+UL.US,D,20060707,000000,14.2338,14.3617,14.2276,14.2723,535330,0
+UL.US,D,20060710,000000,14.1991,14.2595,14.1837,14.222,396141,0
+UL.US,D,20060711,000000,14.1571,14.3033,14.1451,14.2978,496858,0
+UL.US,D,20060712,000000,14.2276,14.2776,14.1043,14.1451,414903,0
+UL.US,D,20060713,000000,14.0666,14.0812,13.8884,13.9195,335463,0
+UL.US,D,20060714,000000,13.9652,13.9716,13.8114,13.8829,561133,0
+UL.US,D,20060717,000000,13.7275,13.8234,13.7275,13.7475,417874,0
+UL.US,D,20060718,000000,14.1837,14.1837,13.8629,13.9716,441498,0
+UL.US,D,20060719,000000,13.9652,14.3536,13.9586,14.2978,1106165,0
+UL.US,D,20060720,000000,14.5639,14.6178,14.456,14.456,985426,0
+UL.US,D,20060721,000000,14.8161,14.829,14.6671,14.6808,927719,0
+UL.US,D,20060724,000000,14.7961,14.8472,14.7692,14.8337,514839,0
+UL.US,D,20060725,000000,14.756,14.7623,14.5931,14.7323,666854,0
+UL.US,D,20060726,000000,14.6937,14.7961,14.6736,14.7323,488879,0
+UL.US,D,20060727,000000,14.8591,14.8993,14.7623,14.7843,571456,0
+UL.US,D,20060728,000000,14.9678,15.082,14.9304,15.0164,752396,0
+UL.US,D,20060731,000000,15.0006,15.0969,14.9733,15.082,692352,0
+UL.US,D,20060801,000000,15.2057,15.2568,15.0164,15.0757,2174945,0
+UL.US,D,20060802,000000,15.3333,15.3891,15.2568,15.2941,1032970,0
+UL.US,D,20060803,000000,14.6498,14.7193,14.5198,14.6287,963378,0
+UL.US,D,20060804,000000,14.8042,14.8226,14.6224,14.7254,1904857,0
+UL.US,D,20060807,000000,14.5528,14.6105,14.4451,14.4842,730977,0
+UL.US,D,20060808,000000,14.4002,14.4907,14.393,14.4385,785085,0
+UL.US,D,20060809,000000,14.4633,14.5931,14.456,14.456,401925,0
+UL.US,D,20060810,000000,14.3306,14.4002,14.2776,14.3617,513743,0
+UL.US,D,20060811,000000,14.3306,14.3617,14.2723,14.3033,450406,0
+UL.US,D,20060814,000000,14.5136,14.6178,14.456,14.5272,651998,0
+UL.US,D,20060815,000000,14.7323,14.8537,14.6881,14.8161,894095,0
+UL.US,D,20060816,000000,14.8042,14.8845,14.7692,14.8537,487476,0
+UL.US,D,20060817,000000,14.7019,14.7692,14.66,14.7019,436492,0
+UL.US,D,20060818,000000,14.6671,14.756,14.6498,14.7323,268368,0
+UL.US,D,20060821,000000,14.7254,14.7769,14.7129,14.756,317160,0
+UL.US,D,20060822,000000,14.6808,14.7448,14.6498,14.7193,1089582,0
+UL.US,D,20060823,000000,14.9058,14.9259,14.7129,14.8226,548308,0
+UL.US,D,20060824,000000,15.0006,15.0275,14.9304,15.0006,1376249,0
+UL.US,D,20060825,000000,14.9139,14.9678,14.8993,14.9421,517501,0
+UL.US,D,20060828,000000,14.9733,15.1232,14.9733,15.082,445402,0
+UL.US,D,20060829,000000,15.0969,15.1232,14.9549,15.0969,560200,0
+UL.US,D,20060830,000000,15.1918,15.2603,15.1854,15.2391,571921,0
+UL.US,D,20060831,000000,15.2459,15.2794,15.1307,15.2057,645742,0
+UL.US,D,20060901,000000,15.1643,15.2794,15.1177,15.2459,544555,0
+UL.US,D,20060905,000000,15.3216,15.3475,15.2603,15.3408,520783,0
+UL.US,D,20060906,000000,15.1177,15.149,15.082,15.082,516716,0
+UL.US,D,20060907,000000,15.0565,15.1031,14.9678,15.0565,600387,0
+UL.US,D,20060908,000000,15.051,15.0895,14.9678,15.0757,572709,0
+UL.US,D,20060911,000000,15.063,15.1232,15.0164,15.1177,418969,0
+UL.US,D,20060912,000000,15.149,15.2391,15.0969,15.2391,693603,0
+UL.US,D,20060913,000000,15.2502,15.3701,15.2247,15.3656,616028,0
+UL.US,D,20060914,000000,15.3535,15.3974,15.2794,15.3333,625568,0
+UL.US,D,20060915,000000,15.3216,15.3821,15.2742,15.3475,781493,0
+UL.US,D,20060918,000000,15.404,15.4768,15.3821,15.4736,554880,0
+UL.US,D,20060919,000000,15.2678,15.2879,15.2,15.2742,562541,0
+UL.US,D,20060920,000000,15.3535,15.4677,15.3408,15.4677,774763,0
+UL.US,D,20060921,000000,15.5199,15.5947,15.4241,15.5502,641518,0
+UL.US,D,20060922,000000,15.5705,15.5947,15.4846,15.5063,560663,0
+UL.US,D,20060925,000000,15.6226,15.6918,15.4768,15.6726,611803,0
+UL.US,D,20060926,000000,15.7805,15.902,15.7629,15.902,941011,0
+UL.US,D,20060927,000000,15.775,15.8837,15.7548,15.8379,479183,0
+UL.US,D,20060928,000000,15.7293,15.787,15.6974,15.7629,477776,0
+UL.US,D,20060929,000000,15.6597,15.7173,15.6335,15.6663,380186,0
+UL.US,D,20061002,000000,15.5705,15.6414,15.5317,15.5866,352669,0
+UL.US,D,20061003,000000,15.5265,15.5947,15.4846,15.5502,327644,0
+UL.US,D,20061004,000000,15.6918,15.826,15.6845,15.826,557848,0
+UL.US,D,20061005,000000,15.775,15.826,15.7356,15.8189,483408,0
+UL.US,D,20061006,000000,15.775,15.8117,15.7111,15.7805,985426,0
+UL.US,D,20061009,000000,15.7037,15.7933,15.6597,15.787,301373,0
+UL.US,D,20061010,000000,15.6782,15.6845,15.5755,15.6782,447591,0
+UL.US,D,20061011,000000,15.5705,15.6918,15.5265,15.6276,271968,0
+UL.US,D,20061012,000000,15.6276,15.7548,15.5947,15.7422,511869,0
+UL.US,D,20061013,000000,15.5755,15.6663,15.5755,15.6335,744893,0
+UL.US,D,20061016,000000,15.6414,15.6845,15.6013,15.6663,575520,0
+UL.US,D,20061017,000000,15.563,15.5866,15.443,15.5705,517031,0
+UL.US,D,20061018,000000,15.6974,15.7356,15.6276,15.6782,2155863,0
+UL.US,D,20061019,000000,15.7221,15.787,15.6782,15.7629,377058,0
+UL.US,D,20061020,000000,15.7037,15.7293,15.5574,15.6663,414903,0
+UL.US,D,20061023,000000,15.5947,15.7629,15.5574,15.7422,646524,0
+UL.US,D,20061024,000000,15.5317,15.6461,15.5265,15.6276,849680,0
+UL.US,D,20061025,000000,15.6845,15.787,15.6782,15.7805,433828,0
+UL.US,D,20061026,000000,15.7475,15.8436,15.7221,15.8379,525170,0
+UL.US,D,20061027,000000,15.8048,15.8646,15.775,15.8008,515467,0
+UL.US,D,20061030,000000,15.787,15.8563,15.787,15.8481,762102,0
+UL.US,D,20061031,000000,15.8318,15.8318,15.2568,15.3271,3944995,0
+UL.US,D,20061101,000000,15.6918,15.787,15.563,15.5822,1930975,0
+UL.US,D,20061102,000000,16.0609,16.4123,16.0609,16.3178,2418916,0
+UL.US,D,20061103,000000,16.5785,16.625,16.4123,16.4523,1428640,0
+UL.US,D,20061106,000000,16.8117,16.9076,16.8033,16.8802,1132122,0
+UL.US,D,20061107,000000,16.8673,16.9815,16.8309,16.914,779144,0
+UL.US,D,20061108,000000,16.8554,16.9751,16.8419,16.9505,647616,0
+UL.US,D,20061109,000000,17.0683,17.1325,17.0236,17.0282,703923,0
+UL.US,D,20061110,000000,17.2349,17.2605,17.1389,17.2228,586003,0
+UL.US,D,20061113,000000,17.064,17.1389,17.0541,17.1188,451813,0
+UL.US,D,20061114,000000,17.0683,17.0683,16.861,17.009,969158,0
+UL.US,D,20061115,000000,17.009,17.1562,16.9751,17.0977,592104,0
+UL.US,D,20061116,000000,17.0683,17.1132,17.0236,17.064,411461,0
+UL.US,D,20061117,000000,16.914,17.1188,16.8673,17.0848,664195,0
+UL.US,D,20061120,000000,16.8362,16.849,16.741,16.8242,646833,0
+UL.US,D,20061121,000000,16.849,16.914,16.7885,16.8994,801979,0
+UL.US,D,20061122,000000,16.8736,17.0236,16.8117,16.9879,399896,0
+UL.US,D,20061124,000000,17.0472,17.1188,17.0401,17.0683,223170,0
+UL.US,D,20061127,000000,17.009,17.064,16.8419,16.914,550654,0
+UL.US,D,20061128,000000,17.009,17.1188,16.9614,17.0401,499824,0
+UL.US,D,20061129,000000,17.2742,17.2813,17.1188,17.1782,645115,0
+UL.US,D,20061130,000000,17.209,17.2557,17.1652,17.2228,336710,0
+UL.US,D,20061201,000000,17.1599,17.2228,17.0338,17.1325,580212,0
+UL.US,D,20061204,000000,17.1782,17.2557,17.0338,17.1927,590536,0
+UL.US,D,20061205,000000,17.2349,17.3013,17.2008,17.2813,478712,0
+UL.US,D,20061206,000000,17.1562,17.1864,17.1049,17.1424,422260,0
+UL.US,D,20061207,000000,17.2952,17.3582,17.209,17.2412,329994,0
+UL.US,D,20061208,000000,17.1389,17.2514,17.0848,17.1499,421166,0
+UL.US,D,20061211,000000,17.2008,17.2605,17.1717,17.2349,368145,0
+UL.US,D,20061212,000000,17.3172,17.4386,17.3172,17.3974,414746,0
+UL.US,D,20061213,000000,17.5209,17.583,17.4817,17.5575,691100,0
+UL.US,D,20061214,000000,17.5904,17.6417,17.5348,17.5904,555663,0
+UL.US,D,20061215,000000,17.6012,17.6242,17.5063,17.5466,508587,0
+UL.US,D,20061218,000000,17.6242,17.6799,17.4999,17.528,383311,0
+UL.US,D,20061219,000000,17.7183,17.8014,17.6991,17.7941,836384,0
+UL.US,D,20061220,000000,17.8799,17.9168,17.6728,17.7183,943987,0
+UL.US,D,20061221,000000,17.6417,17.7386,17.5638,17.616,699232,0
+UL.US,D,20061222,000000,17.7495,17.8151,17.528,17.5904,390044,0
+UL.US,D,20061226,000000,17.553,17.6991,17.553,17.6486,186105,0
+UL.US,D,20061227,000000,17.7183,17.8892,17.7183,17.8655,509995,0
+UL.US,D,20061228,000000,17.955,17.9678,17.8318,17.8719,356266,0
+UL.US,D,20061229,000000,17.8097,17.9038,17.7769,17.7886,287920,0
+UL.US,D,20070103,000000,18.0045,18.0755,17.8839,17.9414,864846,0
+UL.US,D,20070104,000000,17.8216,17.9038,17.8097,17.846,565669,0
+UL.US,D,20070105,000000,17.636,17.6617,17.5127,17.5638,490764,0
+UL.US,D,20070108,000000,17.4889,17.5127,17.3582,17.4441,599915,0
+UL.US,D,20070109,000000,17.3974,17.4386,17.3172,17.3848,527355,0
+UL.US,D,20070110,000000,17.2284,17.2813,17.1864,17.2284,615247,0
+UL.US,D,20070111,000000,17.1782,17.3537,17.1389,17.3097,448686,0
+UL.US,D,20070112,000000,17.6287,17.7255,17.6012,17.6854,563636,0
+UL.US,D,20070116,000000,17.7886,17.8014,17.7255,17.7567,499203,0
+UL.US,D,20070117,000000,17.8839,17.955,17.8591,17.9102,647929,0
+UL.US,D,20070118,000000,17.9102,17.955,17.7437,17.7832,472462,0
+UL.US,D,20070119,000000,17.7832,17.9295,17.7832,17.8839,966191,0
+UL.US,D,20070122,000000,17.8014,17.8014,17.6417,17.6991,466363,0
+UL.US,D,20070123,000000,17.5389,17.6486,17.4817,17.583,667168,0
+UL.US,D,20070124,000000,17.7119,17.7495,17.5904,17.6854,497014,0
+UL.US,D,20070125,000000,17.6242,17.636,17.4122,17.457,403017,0
+UL.US,D,20070126,000000,17.3537,17.3783,17.2148,17.3353,507960,0
+UL.US,D,20070129,000000,17.3783,17.4761,17.3537,17.4386,429457,0
+UL.US,D,20070130,000000,17.6242,17.6728,17.4999,17.5786,493419,0
+UL.US,D,20070131,000000,17.4386,17.4999,17.3656,17.4612,560977,0
+UL.US,D,20070201,000000,17.6662,17.7832,17.636,17.6991,657783,0
+UL.US,D,20070202,000000,17.8097,17.8318,17.7314,17.7769,643863,0
+UL.US,D,20070205,000000,17.6553,17.7567,17.6486,17.6854,414128,0
+UL.US,D,20070206,000000,17.955,17.9817,17.8839,17.9168,1232059,0
+UL.US,D,20070207,000000,17.7886,17.935,17.7631,17.8318,411152,0
+UL.US,D,20070208,000000,17.3656,17.4761,17.3172,17.4258,1641960,0
+UL.US,D,20070209,000000,17.2878,17.3974,17.2514,17.2813,744428,0
+UL.US,D,20070212,000000,17.0034,17.0766,16.9579,17.0472,844292,0
+UL.US,D,20070213,000000,17.1132,17.2742,17.1132,17.2466,647536,0
+UL.US,D,20070214,000000,17.5127,17.636,17.5063,17.636,1052919,0
+UL.US,D,20070215,000000,17.7183,17.7386,17.616,17.6617,413341,0
+UL.US,D,20070216,000000,17.4258,17.4935,17.3307,17.4688,512186,0
+UL.US,D,20070220,000000,17.5638,17.6854,17.4999,17.6617,521254,0
+UL.US,D,20070221,000000,17.2878,17.4048,17.2557,17.3472,732390,0
+UL.US,D,20070222,000000,17.2742,17.3472,17.2514,17.3307,570986,0
+UL.US,D,20070223,000000,17.5063,17.5127,17.4122,17.4817,515780,0
+UL.US,D,20070226,000000,17.5209,17.5575,17.4494,17.5063,443872,0
+UL.US,D,20070227,000000,17.457,17.4889,17.0541,17.1132,1071755,0
+UL.US,D,20070228,000000,17.1717,17.2514,17.0766,17.1927,903480,0
+UL.US,D,20070301,000000,16.7659,16.9505,16.6517,16.9505,1214853,0
+UL.US,D,20070302,000000,16.7347,16.8362,16.6643,16.7137,933817,0
+UL.US,D,20070305,000000,16.3863,16.625,16.3499,16.4954,3244987,0
+UL.US,D,20070306,000000,16.7885,16.8938,16.6716,16.8554,1075819,0
+UL.US,D,20070307,000000,16.914,17.0401,16.8673,17.009,1061125,0
+UL.US,D,20070308,000000,16.861,17.0034,16.8242,16.8802,2978649,0
+UL.US,D,20070309,000000,17.0401,17.1782,16.9378,17.1389,2854622,0
+UL.US,D,20070312,000000,17.3974,17.6012,17.3783,17.553,1029843,0
+UL.US,D,20070313,000000,17.4048,17.6553,17.2605,17.2742,923653,0
+UL.US,D,20070314,000000,17.4999,17.636,17.4192,17.5968,926155,0
+UL.US,D,20070315,000000,18.0316,18.4449,18.0255,18.3581,1902198,0
+UL.US,D,20070316,000000,19.1835,19.2091,18.657,18.7584,5876984,0
+UL.US,D,20070319,000000,18.7996,18.8564,18.657,18.6781,2429863,0
+UL.US,D,20070320,000000,18.4937,18.786,18.4937,18.5754,6423030,0
+UL.US,D,20070321,000000,18.721,18.9094,18.5966,18.901,4414482,0
+UL.US,D,20070322,000000,18.8634,18.9341,18.7659,18.8371,1752843,0
+UL.US,D,20070323,000000,18.9835,19.1296,18.9458,19.0162,5507039,0
+UL.US,D,20070326,000000,18.7996,18.807,18.5966,18.7401,3660826,0
+UL.US,D,20070327,000000,18.7401,18.9458,18.7401,18.8317,4176137,0
+UL.US,D,20070328,000000,18.6378,18.8867,18.6268,18.7349,3102507,0
+UL.US,D,20070329,000000,19.0035,19.062,18.9395,19.0282,1174975,0
+UL.US,D,20070330,000000,19.0363,19.2859,19.0363,19.2256,1390643,0
+UL.US,D,20070402,000000,19.3746,19.402,19.1955,19.2539,900347,0
+UL.US,D,20070403,000000,19.2392,19.4075,19.2027,19.3271,485754,0
+UL.US,D,20070404,000000,19.3416,19.3891,19.2859,19.3482,424135,0
+UL.US,D,20070405,000000,19.3482,19.3812,19.2988,19.3543,484344,0
+UL.US,D,20070409,000000,19.2797,19.3482,19.2027,19.2392,468395,0
+UL.US,D,20070410,000000,19.4431,19.5649,19.3812,19.4241,1202342,0
+UL.US,D,20070411,000000,19.4779,19.4779,19.2091,19.2859,636516,0
+UL.US,D,20070412,000000,19.1955,19.3965,19.1505,19.3482,549561,0
+UL.US,D,20070413,000000,19.6953,19.742,19.6011,19.6953,480437,0
+UL.US,D,20070416,000000,19.7092,19.8216,19.7092,19.7968,434701,0
+UL.US,D,20070417,000000,19.8169,19.9055,19.7788,19.8803,717622,0
+UL.US,D,20070418,000000,19.7576,19.7839,19.6396,19.7368,681868,0
+UL.US,D,20070419,000000,19.6616,19.8126,19.6616,19.7309,372056,0
+UL.US,D,20070420,000000,20.0583,20.1398,19.9695,20.0071,583230,0
+UL.US,D,20070423,000000,19.9891,20.0583,19.9341,19.9558,334365,0
+UL.US,D,20070424,000000,20.0518,20.1257,20.0126,20.021,617276,0
+UL.US,D,20070425,000000,20.3206,20.3324,20.2063,20.296,716117,0
+UL.US,D,20070426,000000,20.3984,20.4285,20.3088,20.3088,676862,0
+UL.US,D,20070427,000000,20.2567,20.3133,20.0668,20.0903,567391,0
+UL.US,D,20070430,000000,20.1215,20.1936,20.021,20.021,800335,0
+UL.US,D,20070501,000000,19.9962,20.0795,19.7907,19.8216,2185740,0
+UL.US,D,20070502,000000,19.7713,19.8993,19.7309,19.8278,1952244,0
+UL.US,D,20070503,000000,20.6917,20.7345,20.3646,20.5008,2439089,0
+UL.US,D,20070504,000000,20.775,20.8379,20.5503,20.6167,2086581,0
+UL.US,D,20070507,000000,20.7475,20.7815,20.646,20.6726,726173,0
+UL.US,D,20070508,000000,21.2493,21.293,21.0309,21.1332,2644433,0
+UL.US,D,20070509,000000,21.2722,21.2989,21.2146,21.2659,1545153,0
+UL.US,D,20070510,000000,20.9924,21.0246,20.6278,20.6278,1067846,0
+UL.US,D,20070511,000000,20.6024,20.891,20.5503,20.8015,1051575,0
+UL.US,D,20070514,000000,20.7246,20.7815,20.6224,20.6982,497953,0
+UL.US,D,20070515,000000,20.4112,20.5645,20.3919,20.4477,1475247,0
+UL.US,D,20070516,000000,20.3133,20.327,20.147,20.2431,1852462,0
+UL.US,D,20070517,000000,20.1257,20.1596,20.0071,20.1105,1819623,0
+UL.US,D,20070518,000000,20.0849,20.1747,19.9771,20.134,1626264,0
+UL.US,D,20070521,000000,19.8169,19.8874,19.7713,19.8278,3333815,0
+UL.US,D,20070522,000000,19.9185,20.0071,19.8993,19.9242,1743773,0
+UL.US,D,20070523,000000,19.742,19.7788,19.6396,19.6753,1704674,0
+UL.US,D,20070524,000000,19.7657,19.8599,19.5649,19.6123,1232370,0
+UL.US,D,20070525,000000,19.5327,19.6123,19.5161,19.5649,2469590,0
+UL.US,D,20070529,000000,19.7309,19.7576,19.6011,19.6241,666389,0
+UL.US,D,20070530,000000,19.5574,19.7147,19.5252,19.7092,674765,0
+UL.US,D,20070531,000000,19.689,19.742,19.6296,19.689,601486,0
+UL.US,D,20070601,000000,19.8387,19.8526,19.742,19.8042,688284,0
+UL.US,D,20070604,000000,19.9415,19.9415,19.8169,19.892,692352,0
+UL.US,D,20070605,000000,19.7657,19.7657,19.5649,19.5942,982608,0
+UL.US,D,20070606,000000,19.5045,19.5045,19.2797,19.3105,605862,0
+UL.US,D,20070607,000000,19.1443,19.2138,18.9512,19.0035,1312599,0
+UL.US,D,20070608,000000,19.0674,19.158,18.9663,19.1443,931473,0
+UL.US,D,20070611,000000,19.1636,19.3215,19.0876,19.2657,451341,0
+UL.US,D,20070612,000000,19.3812,19.5161,19.3215,19.3746,1135173,0
+UL.US,D,20070613,000000,19.2539,19.3965,19.2191,19.3746,967444,0
+UL.US,D,20070614,000000,19.3965,19.5867,19.3543,19.5454,3117056,0
+UL.US,D,20070615,000000,19.8599,20.9176,19.8526,19.9823,2357770,0
+UL.US,D,20070618,000000,20.0903,20.0903,19.8874,19.9962,1267715,0
+UL.US,D,20070619,000000,19.7968,19.8474,19.6953,19.7657,946332,0
+UL.US,D,20070620,000000,19.7368,19.7368,19.4852,19.5161,615404,0
+UL.US,D,20070621,000000,19.5574,19.721,19.5454,19.6827,1192962,0
+UL.US,D,20070622,000000,20.0668,20.1168,19.8216,19.892,1101673,0
+UL.US,D,20070625,000000,20.0071,20.1398,19.9132,19.9625,1122468,0
+UL.US,D,20070626,000000,20.3324,20.4349,20.2692,20.3024,1204059,0
+UL.US,D,20070627,000000,20.4879,20.5822,20.4164,20.5701,1759722,0
+UL.US,D,20070628,000000,20.3782,20.6533,20.3782,20.5428,1190144,0
+UL.US,D,20070629,000000,20.5895,20.7193,20.5574,20.6278,1109912,0
+UL.US,D,20070702,000000,20.6844,20.8015,20.6533,20.7941,642298,0
+UL.US,D,20070703,000000,20.891,20.8975,20.7066,20.8078,332965,0
+UL.US,D,20070705,000000,20.6224,20.6533,20.4624,20.5181,565512,0
+UL.US,D,20070706,000000,20.4477,20.6398,20.422,20.5327,506870,0
+UL.US,D,20070709,000000,20.8254,20.8435,20.7246,20.775,757252,0
+UL.US,D,20070710,000000,21.4331,21.4532,21.1533,21.168,3905431,0
+UL.US,D,20070711,000000,22.1158,22.2923,21.6498,21.7267,4935265,0
+UL.US,D,20070712,000000,21.6085,21.8298,21.5418,21.7028,4021935,0
+UL.US,D,20070713,000000,21.7659,21.7923,21.6241,21.6304,3762954,0
+UL.US,D,20070716,000000,21.5016,21.5931,21.4266,21.4796,1699985,0
+UL.US,D,20070717,000000,21.4458,21.6032,21.4395,21.4605,945863,0
+UL.US,D,20070718,000000,21.3655,21.5143,21.2623,21.4532,1166842,0
+UL.US,D,20070719,000000,21.6829,21.805,21.678,21.7392,1943797,0
+UL.US,D,20070720,000000,21.7267,21.8108,21.4266,21.4863,1491821,0
+UL.US,D,20070723,000000,21.5536,21.6168,21.4458,21.5484,603516,0
+UL.US,D,20070724,000000,21.3699,21.381,21.0126,21.0499,1075819,0
+UL.US,D,20070725,000000,21.3041,21.358,20.9652,21.1533,1291526,0
+UL.US,D,20070726,000000,20.6844,20.8206,20.2063,20.3919,1545114,0
+UL.US,D,20070727,000000,20.262,20.4349,20.1038,20.1038,1200462,0
+UL.US,D,20070730,000000,19.9891,20.1257,19.9132,20.0668,1584549,0
+UL.US,D,20070731,000000,19.9695,20.1992,19.892,19.9415,1848087,0
+UL.US,D,20070801,000000,19.7576,19.7839,19.3172,19.7657,2037328,0
+UL.US,D,20070802,000000,20.4423,20.5008,20.1872,20.3846,2347446,0
+UL.US,D,20070803,000000,20.2886,20.3408,19.5649,20.0042,1610216,0
+UL.US,D,20070806,000000,19.9285,20.1936,19.7968,20.1747,1642896,0
+UL.US,D,20070807,000000,19.8307,20.1936,19.8278,20.1038,1695292,0
+UL.US,D,20070808,000000,20.2183,20.358,20.0995,20.2301,1656692,0
+UL.US,D,20070809,000000,19.1955,19.7368,19.158,19.2392,2703864,0
+UL.US,D,20070810,000000,18.9395,19.232,18.8117,19.2027,1416129,0
+UL.US,D,20070813,000000,19.2138,19.4431,19.1129,19.3416,780082,0
+UL.US,D,20070814,000000,19.3215,19.3543,18.901,18.9395,1273975,0
+UL.US,D,20070815,000000,19.1443,19.3543,18.9663,19.0035,996683,0
+UL.US,D,20070816,000000,18.8735,19.0363,18.5127,18.9094,1347940,0
+UL.US,D,20070817,000000,19.0282,19.3891,19.0108,19.2586,1065499,0
+UL.US,D,20070820,000000,19.3672,19.3746,19.1763,19.3416,482153,0
+UL.US,D,20070821,000000,19.0876,19.1955,19.0035,19.1129,663886,0
+UL.US,D,20070822,000000,19.5161,19.7029,19.4551,19.689,602737,0
+UL.US,D,20070823,000000,19.7968,19.8169,19.6059,19.6827,817614,0
+UL.US,D,20070824,000000,19.5792,19.8745,19.5454,19.8526,898315,0
+UL.US,D,20070827,000000,19.7657,19.9185,19.7029,19.7657,466517,0
+UL.US,D,20070828,000000,19.5383,19.5649,19.2657,19.2657,583189,0
+UL.US,D,20070829,000000,19.7273,19.8169,19.5161,19.8042,472929,0
+UL.US,D,20070830,000000,19.5574,19.8216,19.5327,19.7029,370648,0
+UL.US,D,20070831,000000,20.0518,20.276,19.9185,20.1257,579900,0
+UL.US,D,20070904,000000,19.9823,20.3088,19.9558,20.2431,478712,0
+UL.US,D,20070905,000000,20.1105,20.262,20.0518,20.2118,721590,0
+UL.US,D,20070906,000000,20.147,20.167,19.9341,20.0995,1294826,0
+UL.US,D,20070907,000000,20.2886,20.3206,20.0668,20.262,673575,0
+UL.US,D,20070910,000000,20.2841,20.2841,19.9485,20.0849,646833,0
+UL.US,D,20070911,000000,20.3024,20.5244,20.262,20.5244,1700609,0
+UL.US,D,20070912,000000,20.4794,20.6652,20.4349,20.5895,845924,0
+UL.US,D,20070913,000000,20.8701,20.9722,20.8206,20.8635,685152,0
+UL.US,D,20070914,000000,20.5701,20.7666,20.5503,20.6533,627762,0
+UL.US,D,20070917,000000,20.5503,20.6224,20.2503,20.3206,632919,0
+UL.US,D,20070918,000000,20.4112,20.8766,20.3846,20.8152,952271,0
+UL.US,D,20070919,000000,20.9862,21.0246,20.8435,20.9112,500926,0
+UL.US,D,20070920,000000,20.7193,20.8334,20.6167,20.6844,658097,0
+UL.US,D,20070921,000000,20.8635,20.9531,20.8635,20.891,677333,0
+UL.US,D,20070924,000000,20.7815,20.7941,20.5181,20.5822,741455,0
+UL.US,D,20070925,000000,20.5008,20.5822,20.3919,20.5136,553779,0
+UL.US,D,20070926,000000,20.467,20.5822,20.4285,20.5072,557538,0
+UL.US,D,20070927,000000,20.775,20.7876,20.5756,20.7118,972914,0
+UL.US,D,20070928,000000,20.2183,20.3646,20.0126,20.2503,2593294,0
+UL.US,D,20071001,000000,20.2567,20.5645,20.2366,20.5645,1614433,0
+UL.US,D,20071002,000000,20.4112,20.4285,20.0718,20.2247,1107568,0
+UL.US,D,20071003,000000,20.0071,20.0849,19.9415,19.9625,454164,0
+UL.US,D,20071004,000000,19.9341,20.1257,19.892,20.021,560663,0
+UL.US,D,20071005,000000,20.4058,20.4714,20.2431,20.3324,776953,0
+UL.US,D,20071008,000000,20.3408,20.358,20.1215,20.2247,323101,0
+UL.US,D,20071009,000000,20.3408,20.4058,20.2247,20.4058,534701,0
+UL.US,D,20071010,000000,20.5822,20.7815,20.5503,20.6341,794472,0
+UL.US,D,20071011,000000,21.1131,21.1625,20.9046,20.9722,1517161,0
+UL.US,D,20071012,000000,20.8435,20.946,20.8334,20.9046,630102,0
+UL.US,D,20071015,000000,20.8152,20.8435,20.5574,20.6024,727851,0
+UL.US,D,20071016,000000,20.467,20.6167,20.4423,20.5008,905821,0
+UL.US,D,20071017,000000,21.0373,21.0666,20.8435,20.9722,995439,0
+UL.US,D,20071018,000000,21.2557,21.3124,21.1981,21.3041,584281,0
+UL.US,D,20071019,000000,21.1404,21.2623,21.0373,21.0373,806822,0
+UL.US,D,20071022,000000,20.9112,21.0373,20.8078,21.0309,530169,0
+UL.US,D,20071023,000000,21.2659,21.3234,21.1533,21.2989,657626,0
+UL.US,D,20071024,000000,21.2722,21.3234,21.0171,21.2355,1086293,0
+UL.US,D,20071025,000000,21.4605,21.5091,21.3368,21.5091,791816,0
+UL.US,D,20071026,000000,21.5484,21.6498,21.4863,21.6241,519687,0
+UL.US,D,20071029,000000,21.8408,21.9852,21.7859,21.9322,778831,0
+UL.US,D,20071030,000000,21.9322,21.9505,21.7604,21.7988,591320,0
+UL.US,D,20071031,000000,21.3368,21.6498,21.1581,21.6498,1327303,0
+UL.US,D,20071101,000000,22.3106,22.6763,22.1599,22.327,2464426,0
+UL.US,D,20071102,000000,23.0326,23.1351,22.9037,23.1351,1222986,0
+UL.US,D,20071105,000000,23.1835,23.3526,22.9989,23.0757,862797,0
+UL.US,D,20071106,000000,22.8985,23.0692,22.8453,23.0236,810870,0
+UL.US,D,20071107,000000,22.7557,22.8536,22.552,22.5866,1217367,0
+UL.US,D,20071108,000000,22.6616,22.8262,22.5066,22.8059,1034063,0
+UL.US,D,20071109,000000,22.3674,22.5301,22.2569,22.3216,915364,0
+UL.US,D,20071112,000000,22.0866,22.3216,22.0354,22.0354,785596,0
+UL.US,D,20071113,000000,22.9293,23.1232,22.8985,23.0207,1870216,0
+UL.US,D,20071114,000000,23.3052,23.3829,23.1151,23.1351,3758234,0
+UL.US,D,20071115,000000,23.1077,23.2394,22.921,23.0116,1307477,0
+UL.US,D,20071116,000000,23.3198,23.5245,23.1597,23.5245,1522522,0
+UL.US,D,20071119,000000,23.5454,23.7638,23.4149,23.4568,2707451,0
+UL.US,D,20071120,000000,23.3052,23.605,23.3052,23.4733,1228444,0
+UL.US,D,20071121,000000,23.2803,23.3416,23.0207,23.2036,1206561,0
+UL.US,D,20071123,000000,23.0116,23.3124,23.0116,23.3124,560900,0
+UL.US,D,20071126,000000,23.3526,23.5026,22.9632,22.9815,1048702,0
+UL.US,D,20071127,000000,23.0812,23.3599,22.9669,23.3269,998961,0
+UL.US,D,20071128,000000,23.3646,23.7357,23.3269,23.6333,1461580,0
+UL.US,D,20071129,000000,23.2319,23.4368,23.1664,23.3124,1089911,0
+UL.US,D,20071130,000000,23.5592,23.5592,23.2568,23.3335,2640789,0
+UL.US,D,20071203,000000,23.2036,23.2172,23.0692,23.0994,1139941,0
+UL.US,D,20071204,000000,23.2109,23.4066,23.1597,23.3269,1796477,0
+UL.US,D,20071205,000000,23.4615,23.5801,23.3829,23.4615,985581,0
+UL.US,D,20071206,000000,23.2493,23.5327,23.2493,23.519,629977,0
+UL.US,D,20071207,000000,23.4222,23.4368,23.2967,23.3471,579207,0
+UL.US,D,20071210,000000,23.3416,23.5327,23.2741,23.4149,478927,0
+UL.US,D,20071211,000000,23.2319,23.2914,22.8664,22.8664,562688,0
+UL.US,D,20071212,000000,23.4888,23.5984,23.0812,23.2036,951061,0
+UL.US,D,20071213,000000,23.0326,23.094,22.6827,22.8863,707762,0
+UL.US,D,20071214,000000,22.6086,22.7512,22.422,22.422,1174502,0
+UL.US,D,20071217,000000,22.7765,22.8718,22.6216,22.6216,772729,0
+UL.US,D,20071218,000000,23.052,23.0812,22.7631,22.9148,1597944,0
+UL.US,D,20071219,000000,22.6827,22.8188,22.5655,22.6416,788297,0
+UL.US,D,20071220,000000,22.921,22.9569,22.7512,22.8453,889079,0
+UL.US,D,20071221,000000,23.5701,23.8882,23.5701,23.8453,826938,0
+UL.US,D,20071224,000000,23.7558,24.1705,23.094,24.1705,360984,0
+UL.US,D,20071226,000000,24.1705,24.2329,24.0693,24.1705,744586,0
+UL.US,D,20071227,000000,24.4577,24.4577,24.1705,24.2082,538955,0
+UL.US,D,20071228,000000,24.3757,24.4195,24.2329,24.2668,702982,0
+UL.US,D,20071231,000000,24.0619,24.2668,23.883,23.9268,954539,0
+UL.US,D,20080102,000000,24.0408,24.1013,23.7072,23.8172,971384,0
+UL.US,D,20080103,000000,24.1643,24.1643,23.883,23.9312,787186,0
+UL.US,D,20080104,000000,23.8041,23.8708,23.5638,23.5801,805654,0
+UL.US,D,20080107,000000,24.0483,24.2913,24.0171,24.2612,1334249,0
+UL.US,D,20080108,000000,24.2612,24.3106,23.859,23.859,931879,0
+UL.US,D,20080109,000000,23.3646,23.4066,23.052,23.2394,1857609,0
+UL.US,D,20080110,000000,22.7978,22.9293,22.5803,22.7631,2498828,0
+UL.US,D,20080111,000000,21.6653,21.7796,21.4122,21.4122,1690205,0
+UL.US,D,20080114,000000,21.8489,21.8747,21.5874,21.72,779456,0
+UL.US,D,20080115,000000,21.2659,21.319,20.8635,20.8635,1471336,0
+UL.US,D,20080116,000000,21.3509,21.5143,21.0666,21.1031,1198020,0
+UL.US,D,20080117,000000,21.678,21.7028,21.0373,21.1131,1957374,0
+UL.US,D,20080118,000000,21.7327,21.8353,21.2045,21.293,1589029,0
+UL.US,D,20080122,000000,19.8216,20.8152,19.8216,20.7595,3212604,0
+UL.US,D,20080123,000000,19.4925,20.2692,19.1179,20.2431,3898950,0
+UL.US,D,20080124,000000,20.5244,20.9924,20.422,20.9046,2512048,0
+UL.US,D,20080125,000000,21.2493,21.2493,20.6652,20.7815,6558096,0
+UL.US,D,20080128,000000,20.7066,21.0813,20.5756,21.0428,1209534,0
+UL.US,D,20080129,000000,20.9287,20.9287,20.7345,20.8379,1621470,0
+UL.US,D,20080130,000000,20.8152,21.0599,20.6726,20.7475,1121953,0
+UL.US,D,20080131,000000,20.6278,21.1469,20.5645,20.9722,2407384,0
+UL.US,D,20080201,000000,21.3509,21.6653,21.2785,21.5931,1169119,0
+UL.US,D,20080204,000000,21.293,21.293,21.0373,21.0599,785217,0
+UL.US,D,20080205,000000,20.5327,20.6224,20.1215,20.1215,1379993,0
+UL.US,D,20080206,000000,20.5136,20.8206,20.3528,20.6167,1144502,0
+UL.US,D,20080207,000000,20.1992,20.1992,19.7576,20.0319,2294298,0
+UL.US,D,20080208,000000,20.0518,20.2183,20.021,20.1747,1033454,0
+UL.US,D,20080211,000000,20.021,20.0448,19.7147,19.9242,1382123,0
+UL.US,D,20080212,000000,20.0518,20.422,20.0253,20.2841,935389,0
+UL.US,D,20080213,000000,20.276,20.3408,20.0718,20.2692,742546,0
+UL.US,D,20080214,000000,20.2063,20.3528,19.9415,20.0042,866642,0
+UL.US,D,20080215,000000,19.7839,19.8474,19.551,19.721,761328,0
+UL.US,D,20080219,000000,20.1215,20.167,19.8216,19.8803,768666,0
+UL.US,D,20080220,000000,19.5219,19.8599,19.4779,19.8042,1350760,0
+UL.US,D,20080221,000000,19.8599,19.8803,19.5383,19.6011,582040,0
+UL.US,D,20080222,000000,19.9415,19.9485,19.6011,19.8664,720934,0
+UL.US,D,20080225,000000,19.9055,20.0718,19.7907,20.0518,971156,0
+UL.US,D,20080226,000000,19.892,20.2063,19.8169,20.1398,780090,0
+UL.US,D,20080227,000000,20.327,20.7815,20.2692,20.6024,943449,0
+UL.US,D,20080228,000000,20.8766,20.8766,20.4624,20.6341,661226,0
+UL.US,D,20080229,000000,20.4794,20.5008,20.1168,20.1257,654746,0
+UL.US,D,20080303,000000,20.1038,20.167,19.9242,20.0995,1243147,0
+UL.US,D,20080304,000000,20.0372,20.167,19.9485,20.1215,756625,0
+UL.US,D,20080305,000000,20.0795,20.5008,20.0448,20.3324,698574,0
+UL.US,D,20080306,000000,20.358,20.3919,20.1542,20.1596,752684,0
+UL.US,D,20080307,000000,20.3719,20.5327,20.2692,20.358,1030780,0
+UL.US,D,20080310,000000,20.3133,20.3984,20.1215,20.1872,1179392,0
+UL.US,D,20080311,000000,20.5381,20.6167,20.4058,20.6094,1831695,0
+UL.US,D,20080312,000000,20.6844,20.7539,20.5244,20.5574,899086,0
+UL.US,D,20080313,000000,21.2659,21.5226,21.1187,21.4946,1698010,0
+UL.US,D,20080314,000000,21.3234,21.4395,20.8838,20.9413,2609174,0
+UL.US,D,20080317,000000,20.4112,20.6982,20.3324,20.5503,1835627,0
+UL.US,D,20080318,000000,20.8563,20.9413,20.646,20.8766,2014138,0
+UL.US,D,20080319,000000,20.5645,20.8838,20.4714,20.4794,1344730,0
+UL.US,D,20080320,000000,21.1187,21.4203,21.074,21.3655,1105859,0
+UL.US,D,20080324,000000,21.358,21.6085,21.3041,21.5418,892131,0
+UL.US,D,20080325,000000,21.6371,21.658,21.4605,21.5352,682496,0
+UL.US,D,20080326,000000,21.7028,21.7604,21.5418,21.7028,747081,0
+UL.US,D,20080327,000000,21.7531,21.8298,21.4395,21.4796,663886,0
+UL.US,D,20080328,000000,21.3041,21.4266,21.2659,21.3368,707046,0
+UL.US,D,20080331,000000,21.4796,21.6718,21.3368,21.5619,740076,0
+UL.US,D,20080401,000000,22.149,22.3106,21.9439,22.3106,1181363,0
+UL.US,D,20080402,000000,21.8189,21.9557,21.7659,21.8108,808064,0
+UL.US,D,20080403,000000,21.7796,21.8408,21.7028,21.8216,822151,0
+UL.US,D,20080404,000000,21.7741,21.9852,21.72,21.8408,410058,0
+UL.US,D,20080407,000000,21.6371,21.6964,21.4897,21.4897,598307,0
+UL.US,D,20080408,000000,21.658,21.7083,21.5766,21.7028,651276,0
+UL.US,D,20080409,000000,21.5766,21.6085,21.3655,21.3765,918805,0
+UL.US,D,20080410,000000,21.72,21.7741,21.5352,21.5931,890499,0
+UL.US,D,20080411,000000,21.3655,21.3655,21.1031,21.1187,528074,0
+UL.US,D,20080414,000000,21.1404,21.2557,21.1031,21.1131,520237,0
+UL.US,D,20080415,000000,21.2557,21.2989,21.1086,21.2146,469853,0
+UL.US,D,20080416,000000,21.2203,21.5016,21.2111,21.4605,515778,0
+UL.US,D,20080417,000000,21.381,21.4605,21.3124,21.381,624081,0
+UL.US,D,20080418,000000,21.6888,21.805,21.5984,21.678,759713,0
+UL.US,D,20080421,000000,21.5016,21.5874,21.3919,21.5484,420586,0
+UL.US,D,20080422,000000,21.4796,21.6304,21.4002,21.4946,627488,0
+UL.US,D,20080423,000000,20.9652,21.0309,20.85,20.9652,1000721,0
+UL.US,D,20080424,000000,21.0126,21.2557,20.9221,21.1981,920844,0
+UL.US,D,20080425,000000,21.358,21.3875,21.1908,21.358,920760,0
+UL.US,D,20080428,000000,21.4745,21.6441,21.4066,21.4266,651680,0
+UL.US,D,20080429,000000,21.319,21.3368,21.0957,21.1469,635782,0
+UL.US,D,20080430,000000,21.3655,21.6304,21.3234,21.4796,766078,0
+UL.US,D,20080501,000000,21.293,21.7327,21.2861,21.7327,1025306,0
+UL.US,D,20080502,000000,21.7604,21.7604,21.5931,21.6371,709738,0
+UL.US,D,20080505,000000,21.678,21.678,21.4605,21.5712,471274,0
+UL.US,D,20080506,000000,21.2861,21.2861,21.1187,21.2111,682559,0
+UL.US,D,20080507,000000,20.891,20.9924,20.7066,20.7595,1047132,0
+UL.US,D,20080508,000000,21.8216,22.0465,21.7604,21.9623,2740680,0
+UL.US,D,20080509,000000,22.1059,22.1104,21.9322,22.1004,977161,0
+UL.US,D,20080512,000000,22.149,22.2073,22.0136,22.0792,615581,0
+UL.US,D,20080513,000000,21.5712,21.5984,21.4532,21.5352,822766,0
+UL.US,D,20080514,000000,21.4266,21.5984,21.381,21.4796,783615,0
+UL.US,D,20080515,000000,21.5984,21.7923,21.5143,21.7392,533009,0
+UL.US,D,20080516,000000,21.658,21.9066,21.658,21.9066,506632,0
+UL.US,D,20080519,000000,21.6032,21.6032,21.2623,21.2861,859781,0
+UL.US,D,20080520,000000,21.2146,21.2785,21.0957,21.1404,855908,0
+UL.US,D,20080521,000000,20.775,20.775,20.4349,20.4423,1083942,0
+UL.US,D,20080522,000000,20.422,20.6533,20.3472,20.5976,625101,0
+UL.US,D,20080523,000000,20.7293,20.9046,20.6167,20.7118,836371,0
+UL.US,D,20080527,000000,20.9652,21.2722,20.9413,21.2355,1338639,0
+UL.US,D,20080528,000000,21.2989,21.2989,20.9862,21.0813,788640,0
+UL.US,D,20080529,000000,20.8152,20.9348,20.7475,20.9046,716468,0
+UL.US,D,20080530,000000,21.1031,21.2623,21.0428,21.1332,819783,0
+UL.US,D,20080602,000000,21.0246,21.0246,20.7815,20.8635,620024,0
+UL.US,D,20080603,000000,21.0171,21.0373,20.8078,20.9176,820681,0
+UL.US,D,20080604,000000,20.8435,20.8701,20.6917,20.7293,590591,0
+UL.US,D,20080605,000000,20.946,21.168,20.8563,21.1625,919714,0
+UL.US,D,20080606,000000,20.5976,20.6844,20.3984,20.3984,719864,0
+UL.US,D,20080609,000000,20.3919,20.4058,20.0668,20.1542,939804,0
+UL.US,D,20080610,000000,19.9285,20.0253,19.8599,19.9185,769169,0
+UL.US,D,20080611,000000,19.8664,19.8664,19.5574,19.6011,995636,0
+UL.US,D,20080612,000000,19.6542,19.8169,19.647,19.7368,778529,0
+UL.US,D,20080613,000000,19.232,19.6616,19.1835,19.5649,1252209,0
+UL.US,D,20080616,000000,18.8371,19.1955,18.8371,19.1636,1944802,0
+UL.US,D,20080617,000000,19.2027,19.2476,19.0419,19.0987,1033659,0
+UL.US,D,20080618,000000,19.1505,19.1505,18.9835,19.0546,1016459,0
+UL.US,D,20080619,000000,19.2191,19.2539,18.9395,19.0674,975785,0
+UL.US,D,20080620,000000,18.6268,18.7943,18.5347,18.6984,2283381,0
+UL.US,D,20080623,000000,18.4379,18.518,18.3509,18.4379,930081,0
+UL.US,D,20080624,000000,17.9102,18.2877,17.846,18.1663,2685903,0
+UL.US,D,20080625,000000,18.1535,18.4937,18.1535,18.4449,1666550,0
+UL.US,D,20080626,000000,18.1983,18.4021,18.1535,18.1864,2852944,0
+UL.US,D,20080627,000000,17.7941,17.9614,17.7183,17.8097,2851500,0
+UL.US,D,20080630,000000,18.107,18.2814,18.107,18.1663,2266920,0
+UL.US,D,20080701,000000,18.1478,18.1478,17.8655,18.1195,3186933,0
+UL.US,D,20080702,000000,17.9742,17.989,17.7705,17.7832,992212,0
+UL.US,D,20080703,000000,18.0694,18.1334,17.9614,17.9979,1126763,0
+UL.US,D,20080707,000000,17.9168,18.0755,17.8719,17.9614,1081714,0
+UL.US,D,20080708,000000,18.1663,18.4937,18.107,18.4798,1530682,0
+UL.US,D,20080709,000000,18.657,18.8243,18.5966,18.6022,1275848,0
+UL.US,D,20080710,000000,18.1269,18.1589,17.8511,17.9817,5128705,0
+UL.US,D,20080711,000000,17.6553,17.7437,17.4817,17.6486,2570863,0
+UL.US,D,20080714,000000,17.7886,17.8391,17.7183,17.7631,1518753,0
+UL.US,D,20080715,000000,17.5575,17.7705,17.4258,17.5968,1635284,0
+UL.US,D,20080716,000000,17.826,18.1717,17.6854,18.1663,1347776,0
+UL.US,D,20080717,000000,18.6487,18.7043,18.4449,18.6268,1388046,0
+UL.US,D,20080718,000000,18.3444,18.3973,18.1407,18.3372,1113108,0
+UL.US,D,20080721,000000,18.4379,18.4741,18.3444,18.4259,665244,0
+UL.US,D,20080722,000000,18.3509,18.6378,18.3509,18.6268,905000,0
+UL.US,D,20080723,000000,18.6834,18.8702,18.5831,18.6487,687355,0
+UL.US,D,20080724,000000,18.5475,18.5475,18.3922,18.4259,622561,0
+UL.US,D,20080725,000000,18.711,18.711,18.5247,18.6333,921526,0
+UL.US,D,20080728,000000,19.1179,19.1179,18.8179,18.8867,1017321,0
+UL.US,D,20080729,000000,18.8501,19.0987,18.8317,19.0876,1535122,0
+UL.US,D,20080730,000000,19.0546,19.3172,19.0108,19.2586,1212625,0
+UL.US,D,20080731,000000,17.7386,17.7386,17.4048,17.5127,3537050,0
+UL.US,D,20080801,000000,17.1188,17.2952,17.0034,17.1424,3073848,0
+UL.US,D,20080804,000000,17.1927,17.2677,17.1188,17.2514,878981,0
+UL.US,D,20080805,000000,17.6287,17.8892,17.6287,17.8839,1402521,0
+UL.US,D,20080806,000000,17.846,18.0959,17.7941,18.0694,904440,0
+UL.US,D,20080807,000000,17.7769,17.8216,17.6553,17.7495,1057277,0
+UL.US,D,20080808,000000,17.6242,17.9979,17.5904,17.9414,3613339,0
+UL.US,D,20080811,000000,17.935,18.0694,17.8719,17.9678,2107659,0
+UL.US,D,20080812,000000,17.826,18.0831,17.6991,17.9917,1574621,0
+UL.US,D,20080813,000000,18.0182,18.1334,17.922,18.1334,1474562,0
+UL.US,D,20080814,000000,17.5904,17.8151,17.571,17.7437,1171057,0
+UL.US,D,20080815,000000,17.6728,17.8097,17.6553,17.7941,831772,0
+UL.US,D,20080818,000000,17.8151,17.826,17.5389,17.6287,1083635,0
+UL.US,D,20080819,000000,17.4322,17.4889,17.3172,17.3783,746629,0
+UL.US,D,20080820,000000,17.4048,17.4688,17.2813,17.4441,1027799,0
+UL.US,D,20080821,000000,17.3719,17.5466,17.3582,17.5209,1253436,0
+UL.US,D,20080822,000000,17.6012,17.6799,17.4999,17.5786,1384005,0
+UL.US,D,20080825,000000,17.6078,17.6078,17.3097,17.3656,465017,0
+UL.US,D,20080826,000000,17.2466,17.3416,17.1499,17.2412,2381221,0
+UL.US,D,20080827,000000,17.1049,17.2228,17.0282,17.1782,958554,0
+UL.US,D,20080828,000000,17.2008,17.3537,17.1562,17.3416,735127,0
+UL.US,D,20080829,000000,17.1562,17.2813,17.1132,17.1499,855669,0
+UL.US,D,20080902,000000,17.5466,17.6242,17.4322,17.4386,852377,0
+UL.US,D,20080903,000000,17.0034,17.0592,16.8802,16.9688,1952449,0
+UL.US,D,20080904,000000,17.955,17.9917,17.7832,17.8097,5479635,0
+UL.US,D,20080905,000000,18.1003,18.2877,17.935,18.2877,3006071,0
+UL.US,D,20080908,000000,17.9614,18.0316,17.6728,17.8151,6462725,0
+UL.US,D,20080909,000000,18.0694,18.3801,18.0393,18.1269,2163619,0
+UL.US,D,20080910,000000,18.2631,18.2695,18.0182,18.0182,1775341,0
+UL.US,D,20080911,000000,17.7437,18.0913,17.7255,18.0913,908199,0
+UL.US,D,20080912,000000,17.9495,18.468,17.8965,18.468,1199412,0
+UL.US,D,20080915,000000,18.2484,18.4988,18.1781,18.3444,2078782,0
+UL.US,D,20080916,000000,18.1535,18.4988,18.0959,18.4093,6737990,0
+UL.US,D,20080917,000000,18.1407,18.2877,17.7055,17.7314,3566171,0
+UL.US,D,20080918,000000,17.7119,17.7631,17.3097,17.6417,4885685,0
+UL.US,D,20080919,000000,17.8892,17.9979,17.583,17.7437,2367866,0
+UL.US,D,20080922,000000,17.3582,17.3974,16.9688,16.9751,1746846,0
+UL.US,D,20080923,000000,17.7386,17.7567,17.2952,17.3097,1356700,0
+UL.US,D,20080924,000000,17.5348,17.6799,17.4258,17.5348,2343156,0
+UL.US,D,20080925,000000,18.2157,18.2877,18.0831,18.1195,5115453,0
+UL.US,D,20080926,000000,17.9168,18.0255,17.7183,17.8151,1007130,0
+UL.US,D,20080929,000000,17.583,17.6617,16.7209,17.009,1546659,0
+UL.US,D,20080930,000000,17.2466,17.4048,17.0683,17.3974,1122313,0
+UL.US,D,20081001,000000,17.5638,17.8014,17.4192,17.6799,879130,0
+UL.US,D,20081002,000000,17.3537,17.391,17.1562,17.3416,1850210,0
+UL.US,D,20081003,000000,17.6287,18.1269,17.616,17.7183,1918883,0
+UL.US,D,20081006,000000,17.4761,17.5786,16.6397,17.2228,4301206,0
+UL.US,D,20081007,000000,17.8799,17.9414,17.1188,17.1864,4163879,0
+UL.US,D,20081008,000000,16.5364,16.7595,16.0939,16.2923,5393755,0
+UL.US,D,20081009,000000,15.8563,16.2923,14.6736,15.0209,8122378,0
+UL.US,D,20081010,000000,14.1305,14.8591,13.7556,14.6224,6373395,0
+UL.US,D,20081013,000000,14.5073,15.4846,14.4094,15.1307,2895550,0
+UL.US,D,20081014,000000,15.9148,15.9449,15.3408,15.7356,4320634,0
+UL.US,D,20081015,000000,15.1717,15.2312,14.7102,14.7102,3009314,0
+UL.US,D,20081016,000000,14.7385,15.0465,14.1305,14.9259,3967658,0
+UL.US,D,20081017,000000,14.9944,15.6663,14.937,15.2742,1864464,0
+UL.US,D,20081020,000000,16.0192,16.4606,15.8837,16.4606,1867882,0
+UL.US,D,20081021,000000,15.5947,15.902,15.3216,15.4241,1581687,0
+UL.US,D,20081022,000000,14.5073,14.6105,13.8428,14.0227,5118159,0
+UL.US,D,20081023,000000,14.1837,14.6881,13.9449,14.4002,4120501,0
+UL.US,D,20081024,000000,13.2797,14.0227,13.2091,13.7219,2740959,0
+UL.US,D,20081027,000000,13.2319,13.5683,13.1363,13.1363,1605673,0
+UL.US,D,20081028,000000,13.2712,14.19,13.0454,14.1113,1942094,0
+UL.US,D,20081029,000000,14.1305,14.3865,13.8363,14.0009,4184622,0
+UL.US,D,20081030,000000,14.5073,14.6534,13.7017,14.1761,4091536,0
+UL.US,D,20081031,000000,14.2678,14.6736,14.1617,14.425,2066283,0
+UL.US,D,20081103,000000,14.4907,14.8537,14.4177,14.7961,2677433,0
+UL.US,D,20081104,000000,15.136,15.6526,15.0392,15.5199,1805140,0
+UL.US,D,20081105,000000,15.3821,15.5866,14.7254,14.7623,1793078,0
+UL.US,D,20081106,000000,15.0895,15.2247,14.0666,14.1991,1997226,0
+UL.US,D,20081107,000000,14.4504,14.756,14.4002,14.7102,2244106,0
+UL.US,D,20081110,000000,14.8912,14.9497,14.382,14.5528,1091648,0
+UL.US,D,20081111,000000,14.4002,14.4633,14.0969,14.222,1488257,0
+UL.US,D,20081112,000000,14.0876,14.1305,13.7275,13.7475,1053787,0
+UL.US,D,20081113,000000,13.691,14.3473,13.3041,14.3225,3157648,0
+UL.US,D,20081114,000000,13.9449,14.4094,13.8363,13.8957,3541016,0
+UL.US,D,20081117,000000,13.8234,14.0009,13.5922,13.625,6225846,0
+UL.US,D,20081118,000000,13.8161,14.2457,13.7146,14.0923,2129887,0
+UL.US,D,20081119,000000,14.5931,14.7323,13.8957,13.9332,2940002,0
+UL.US,D,20081120,000000,13.7093,13.9078,12.9991,13.0932,2528806,0
+UL.US,D,20081121,000000,13.613,13.7146,12.9295,13.6544,2585674,0
+UL.US,D,20081124,000000,13.7614,14.6042,13.7556,14.3865,3137870,0
+UL.US,D,20081125,000000,14.6671,14.7019,14.1451,14.4385,2811325,0
+UL.US,D,20081126,000000,13.9277,14.2276,13.7924,14.2138,1666111,0
+UL.US,D,20081128,000000,14.4451,14.6937,14.4048,14.6433,939708,0
+UL.US,D,20081201,000000,13.9854,14.0089,13.3117,13.3117,1493074,0
+UL.US,D,20081202,000000,13.8043,14.0876,13.625,14.0436,1598193,0
+UL.US,D,20081203,000000,13.691,14.1451,13.625,14.1186,1616127,0
+UL.US,D,20081204,000000,13.9002,14.1507,13.625,13.7347,1240281,0
+UL.US,D,20081205,000000,13.7987,14.1571,13.4138,14.1043,2726439,0
+UL.US,D,20081208,000000,14.6178,14.7385,14.4094,14.5639,3186855,0
+UL.US,D,20081209,000000,14.4842,14.7323,14.2776,14.3617,1429359,0
+UL.US,D,20081210,000000,14.1617,14.3033,13.9652,14.1451,1550573,0
+UL.US,D,20081211,000000,13.7146,14.0009,13.6179,13.7093,1872500,0
+UL.US,D,20081212,000000,13.7275,14.1617,13.7219,14.1186,1664283,0
+UL.US,D,20081215,000000,14.1113,14.2138,13.9652,14.1186,1844996,0
+UL.US,D,20081216,000000,14.2394,14.8161,14.1991,14.7961,1726825,0
+UL.US,D,20081217,000000,14.7019,15.051,14.6534,14.9058,1765025,0
+UL.US,D,20081218,000000,15.1717,15.2879,14.5931,14.7521,2112300,0
+UL.US,D,20081219,000000,14.7843,15.2,14.7769,14.9259,1642782,0
+UL.US,D,20081222,000000,14.756,14.7623,14.4633,14.66,1329398,0
+UL.US,D,20081223,000000,14.8537,14.9058,14.425,14.4963,1232091,0
+UL.US,D,20081224,000000,14.5198,14.6105,14.4451,14.5272,632763,0
+UL.US,D,20081226,000000,14.2276,14.6498,14.2276,14.5994,852988,0
+UL.US,D,20081229,000000,14.7102,14.7323,14.3536,14.4907,1483020,0
+UL.US,D,20081230,000000,14.456,14.66,14.4451,14.66,1622462,0
+UL.US,D,20081231,000000,14.6736,14.8042,14.5528,14.7193,863598,0
+UL.US,D,20090102,000000,14.7961,15.2128,14.756,15.1581,818807,0
+UL.US,D,20090105,000000,14.7692,15.063,14.6881,15.0209,1487812,0
+UL.US,D,20090106,000000,14.9549,15.3656,14.8226,15.2742,2279455,0
+UL.US,D,20090107,000000,15.0209,15.2128,14.9259,14.9944,1414946,0
+UL.US,D,20090108,000000,15.1717,15.3974,14.9678,15.3821,1595992,0
+UL.US,D,20090109,000000,15.359,15.3656,14.987,15.1031,1047811,0
+UL.US,D,20090112,000000,14.7769,14.7961,14.5474,14.6105,1690123,0
+UL.US,D,20090113,000000,14.6937,14.8772,14.6105,14.829,1743811,0
+UL.US,D,20090114,000000,14.4385,14.5136,14.2138,14.4322,1483624,0
+UL.US,D,20090115,000000,14.637,14.8472,14.3536,14.8042,2176293,0
+UL.US,D,20090116,000000,15.0694,15.0895,14.5528,14.8729,2024485,0
+UL.US,D,20090120,000000,14.5931,14.8472,14.4633,14.5272,2551161,0
+UL.US,D,20090121,000000,14.7521,15.1104,14.5073,15.0895,2991943,0
+UL.US,D,20090122,000000,14.2776,14.6736,14.2521,14.6178,2475664,0
+UL.US,D,20090123,000000,13.9908,14.3692,13.9277,14.2595,1589940,0
+UL.US,D,20090126,000000,14.2595,14.5136,14.19,14.3755,1827010,0
+UL.US,D,20090127,000000,14.425,14.7385,14.3536,14.66,2376277,0
+UL.US,D,20090128,000000,14.7019,14.7692,14.5356,14.6498,1281083,0
+UL.US,D,20090129,000000,14.4963,14.5474,14.3373,14.4048,1752912,0
+UL.US,D,20090130,000000,14.222,14.2457,13.9586,14.0164,2040911,0
+UL.US,D,20090202,000000,13.55,13.8509,13.4779,13.7788,1973415,0
+UL.US,D,20090203,000000,14.1186,14.4322,13.9716,14.3692,1331658,0
+UL.US,D,20090204,000000,13.9195,14.0666,13.6069,13.6325,2577349,0
+UL.US,D,20090205,000000,12.8562,13.3389,12.7621,13.2623,3194250,0
+UL.US,D,20090206,000000,13.0191,13.3188,12.9917,13.2569,3503154,0
+UL.US,D,20090209,000000,13.4779,13.4914,13.3117,13.3818,2883677,0
+UL.US,D,20090210,000000,13.3637,13.4663,12.9652,13.0454,2508868,0
+UL.US,D,20090211,000000,13.2978,13.3472,13.1223,13.1964,1629525,0
+UL.US,D,20090212,000000,12.9028,13.1069,12.775,13.0686,2293462,0
+UL.US,D,20090213,000000,13.0402,13.1414,12.9184,12.9788,1079244,0
+UL.US,D,20090217,000000,12.7569,12.7569,12.4696,12.4696,2751986,0
+UL.US,D,20090218,000000,12.5574,12.5658,12.307,12.3664,2429485,0
+UL.US,D,20090219,000000,12.8461,12.8562,12.5236,12.5381,1487494,0
+UL.US,D,20090220,000000,12.4286,12.5911,12.373,12.4222,2415915,0
+UL.US,D,20090223,000000,12.841,12.841,12.3399,12.3609,2381789,0
+UL.US,D,20090224,000000,12.4114,12.6333,12.2959,12.5701,3095565,0
+UL.US,D,20090225,000000,12.5083,12.6661,12.4286,12.4696,2391712,0
+UL.US,D,20090226,000000,12.4897,12.5299,12.2468,12.2611,2645195,0
+UL.US,D,20090227,000000,12.1644,12.5658,12.1206,12.3263,2199960,0
+UL.US,D,20090302,000000,12.095,12.095,11.7267,11.753,2404475,0
+UL.US,D,20090303,000000,11.7083,11.7339,11.3819,11.4276,2280866,0
+UL.US,D,20090304,000000,11.5355,12.0272,11.5173,11.8436,2808019,0
+UL.US,D,20090305,000000,11.7183,11.753,11.2725,11.3693,1753246,0
+UL.US,D,20090306,000000,11.6554,11.7083,11.1983,11.4368,4069089,0
+UL.US,D,20090309,000000,10.9461,11.1341,10.8371,10.8957,2057946,0
+UL.US,D,20090310,000000,11.1371,11.477,11.0878,11.3297,1967454,0
+UL.US,D,20090311,000000,11.4698,11.4698,11.3061,11.3885,1964615,0
+UL.US,D,20090312,000000,11.3946,11.6617,11.2776,11.6307,3106819,0
+UL.US,D,20090313,000000,11.5355,11.6689,11.4834,11.6479,2781123,0
+UL.US,D,20090316,000000,11.976,12.0211,11.7909,11.7909,2081031,0
+UL.US,D,20090317,000000,11.6077,11.7909,11.5585,11.7639,1530789,0
+UL.US,D,20090318,000000,11.6554,11.9251,11.4916,11.8162,1831202,0
+UL.US,D,20090319,000000,11.8042,11.8289,11.5218,11.6434,2133697,0
+UL.US,D,20090320,000000,11.4624,11.4916,11.2512,11.2924,2838657,0
+UL.US,D,20090323,000000,11.5401,11.7148,11.4368,11.7048,2815597,0
+UL.US,D,20090324,000000,11.9251,12.0612,11.7048,11.9183,2040513,0
+UL.US,D,20090325,000000,12.1206,12.3664,12.0886,12.307,3038324,0
+UL.US,D,20090326,000000,12.2237,12.3135,12.1095,12.3135,1962615,0
+UL.US,D,20090327,000000,11.9651,12.0345,11.8574,11.8683,1509689,0
+UL.US,D,20090330,000000,11.7267,11.7587,11.5401,11.6748,3335380,0
+UL.US,D,20090331,000000,12.0009,12.2322,11.8774,12.1023,2754917,0
+UL.US,D,20090401,000000,11.8774,12.3664,11.8574,12.307,1716586,0
+UL.US,D,20090402,000000,12.5831,12.6608,12.4963,12.552,3035939,0
+UL.US,D,20090403,000000,12.5994,12.7193,12.5658,12.7193,4466855,0
+UL.US,D,20090406,000000,12.4416,12.4815,12.2393,12.4367,2233712,0
+UL.US,D,20090407,000000,12.6991,12.8461,12.5658,12.7193,4177889,0
+UL.US,D,20090408,000000,12.4897,12.6536,12.4496,12.6042,2668527,0
+UL.US,D,20090409,000000,12.3263,12.4496,12.1644,12.3399,1996574,0
+UL.US,D,20090413,000000,12.2959,12.4897,12.2778,12.4286,816010,0
+UL.US,D,20090414,000000,12.1023,12.1874,12.0612,12.1361,1514653,0
+UL.US,D,20090415,000000,12.3335,12.7072,12.3197,12.6661,3487190,0
+UL.US,D,20090416,000000,12.4286,12.6288,12.3856,12.5701,1424844,0
+UL.US,D,20090417,000000,12.3556,12.3793,12.1874,12.3482,1800736,0
+UL.US,D,20090420,000000,12.0484,12.1206,12.0211,12.0211,1605091,0
+UL.US,D,20090421,000000,11.9708,12.2531,11.946,12.1973,1291965,0
+UL.US,D,20090422,000000,11.7083,11.9123,11.6689,11.7401,2187633,0
+UL.US,D,20090423,000000,11.8922,12.0675,11.8042,12.0081,3418840,0
+UL.US,D,20090424,000000,12.1815,12.1924,11.9651,12.0345,3103609,0
+UL.US,D,20090427,000000,12.072,12.2468,11.9708,12.0612,1841856,0
+UL.US,D,20090428,000000,12.1924,12.3918,12.1691,12.3197,1751294,0
+UL.US,D,20090429,000000,12.6288,12.8089,12.5766,12.7193,1724193,0
+UL.US,D,20090430,000000,12.615,12.679,12.4158,12.4416,2016189,0
+UL.US,D,20090501,000000,12.6333,12.6536,12.5145,12.64,1803518,0
+UL.US,D,20090504,000000,12.9423,13.2166,12.9028,13.17,1807404,0
+UL.US,D,20090505,000000,12.6223,12.7255,12.5299,12.615,3151672,0
+UL.US,D,20090506,000000,12.8562,12.9028,12.6461,12.732,2943734,0
+UL.US,D,20090507,000000,14.0365,14.0546,13.7556,13.8829,3408334,0
+UL.US,D,20090508,000000,13.9277,14.0729,13.8234,14.0666,1685307,0
+UL.US,D,20090511,000000,14.1571,14.2678,14.0436,14.1507,2171375,0
+UL.US,D,20090512,000000,14.4451,14.6042,14.3087,14.5474,2528990,0
+UL.US,D,20090513,000000,14.7904,14.8042,14.4963,14.5136,1886692,0
+UL.US,D,20090514,000000,14.7193,14.8993,14.6881,14.8472,2606285,0
+UL.US,D,20090515,000000,14.6433,14.7843,14.5035,14.5584,2014393,0
+UL.US,D,20090518,000000,14.9304,15.1177,14.8537,15.1177,3781673,0
+UL.US,D,20090519,000000,14.8772,15.1104,14.8663,15.0275,2355011,0
+UL.US,D,20090520,000000,14.8591,15.0465,14.8591,14.8993,2843008,0
+UL.US,D,20090521,000000,14.8337,15.0895,14.8106,15.0275,2118253,0
+UL.US,D,20090522,000000,15.0694,15.2192,15.051,15.082,1717898,0
+UL.US,D,20090526,000000,14.9259,15.3535,14.9058,15.3475,1720706,0
+UL.US,D,20090527,000000,15.2941,15.3271,15.0275,15.0565,1789358,0
+UL.US,D,20090528,000000,14.987,15.0895,14.829,15.0275,1808829,0
+UL.US,D,20090529,000000,15.2502,15.2502,14.937,15.0895,1282700,0
+UL.US,D,20090601,000000,15.4495,15.5063,15.359,15.4241,1458618,0
+UL.US,D,20090602,000000,15.6414,15.8189,15.5437,15.7548,1705566,0
+UL.US,D,20090603,000000,15.6663,15.6663,15.3535,15.4677,1344895,0
+UL.US,D,20090604,000000,15.5947,15.7293,15.4998,15.6782,1352007,0
+UL.US,D,20090605,000000,15.5705,15.6013,15.3974,15.5265,1539971,0
+UL.US,D,20090608,000000,15.315,15.5822,15.2603,15.5265,1125770,0
+UL.US,D,20090609,000000,15.4768,15.6276,15.3974,15.5705,992719,0
+UL.US,D,20090610,000000,15.8709,15.8901,15.4918,15.6526,1367610,0
+UL.US,D,20090611,000000,15.8563,16.0108,15.6597,15.9096,2047949,0
+UL.US,D,20090612,000000,15.4561,15.6152,15.3891,15.5705,1928356,0
+UL.US,D,20090615,000000,15.5574,15.5574,15.2459,15.3757,1261850,0
+UL.US,D,20090616,000000,15.6226,15.6414,15.3701,15.4303,2101292,0
+UL.US,D,20090617,000000,15.2742,15.3701,15.1643,15.2941,1781470,0
+UL.US,D,20090618,000000,15.3333,15.6152,15.2879,15.5199,1434218,0
+UL.US,D,20090619,000000,15.7037,15.775,15.5947,15.6597,1242999,0
+UL.US,D,20090622,000000,15.5381,15.5866,15.3535,15.3757,1204684,0
+UL.US,D,20090623,000000,15.5317,15.7293,15.443,15.5947,1899121,0
+UL.US,D,20090624,000000,15.5199,15.5755,15.1798,15.2794,3493482,0
+UL.US,D,20090625,000000,15.0275,15.4303,15.0275,15.3891,1657978,0
+UL.US,D,20090626,000000,15.4121,15.443,15.2879,15.3821,865282,0
+UL.US,D,20090629,000000,15.3891,15.4918,15.3015,15.3656,1070231,0
+UL.US,D,20090630,000000,15.1918,15.2192,14.9497,15.0275,1966840,0
+UL.US,D,20090701,000000,15.2391,15.5317,15.2057,15.4121,1169491,0
+UL.US,D,20090702,000000,15.1307,15.1581,14.9808,15.1031,1158278,0
+UL.US,D,20090706,000000,14.8537,15.2247,14.8537,15.2192,1246830,0
+UL.US,D,20090707,000000,15.2459,15.2568,14.9733,14.9733,730476,0
+UL.US,D,20090708,000000,15.0209,15.0354,14.8337,14.9497,1018716,0
+UL.US,D,20090709,000000,15.0694,15.0969,14.9058,15.0164,989430,0
+UL.US,D,20090710,000000,14.8537,14.9733,14.7692,14.8729,1238112,0
+UL.US,D,20090713,000000,14.829,15.1434,14.8161,15.1177,1232809,0
+UL.US,D,20090714,000000,15.1232,15.1717,15.0006,15.136,1096698,0
+UL.US,D,20090715,000000,15.5574,15.7111,15.4998,15.6974,1086785,0
+UL.US,D,20090716,000000,15.9148,15.9589,15.7805,15.9449,880729,0
+UL.US,D,20090717,000000,15.826,15.9449,15.8048,15.902,1008444,0
+UL.US,D,20090720,000000,15.9658,16.0821,15.826,16.0465,1028142,0
+UL.US,D,20090721,000000,16.4275,16.4275,16.1268,16.2411,1189304,0
+UL.US,D,20090722,000000,16.1023,16.3682,16.0939,16.2779,1151486,0
+UL.US,D,20090723,000000,16.1133,16.4606,16.1069,16.3748,1171844,0
+UL.US,D,20090724,000000,16.2365,16.3061,16.1506,16.2676,857165,0
+UL.US,D,20090727,000000,16.222,16.3115,16.1133,16.3115,544125,0
+UL.US,D,20090728,000000,16.3115,16.4003,16.1506,16.3389,636996,0
+UL.US,D,20090729,000000,16.4275,16.5301,16.3317,16.4698,963154,0
+UL.US,D,20090730,000000,16.6799,16.9076,16.6571,16.6799,927653,0
+UL.US,D,20090731,000000,16.8242,16.9378,16.741,16.849,964338,0
+UL.US,D,20090803,000000,16.7778,17.0541,16.7347,16.8802,1588732,0
+UL.US,D,20090804,000000,16.7074,16.8309,16.6397,16.7277,1483230,0
+UL.US,D,20090805,000000,16.8033,16.849,16.6103,16.7595,1531529,0
+UL.US,D,20090806,000000,17.7769,17.8097,17.1499,17.3307,4305395,0
+UL.US,D,20090807,000000,17.3974,17.4494,17.209,17.209,1278610,0
+UL.US,D,20090810,000000,16.817,16.9505,16.753,16.817,1100103,0
+UL.US,D,20090811,000000,16.8117,16.9579,16.753,16.9202,863714,0
+UL.US,D,20090812,000000,16.9751,17.3974,16.9688,17.3013,1641939,0
+UL.US,D,20090813,000000,17.391,17.4258,17.2878,17.391,1813988,0
+UL.US,D,20090814,000000,17.528,17.5389,17.3719,17.5389,1475895,0
+UL.US,D,20090817,000000,16.8938,17.009,16.861,16.9579,1751429,0
+UL.US,D,20090818,000000,16.8736,17.2284,16.8673,17.1562,1649816,0
+UL.US,D,20090819,000000,17.0401,17.4494,17.009,17.4192,1252081,0
+UL.US,D,20090820,000000,17.2466,17.5127,17.2412,17.4612,875601,0
+UL.US,D,20090821,000000,17.7437,17.9168,17.391,17.7386,1225273,0
+UL.US,D,20090824,000000,17.5466,17.636,17.391,17.4258,926950,0
+UL.US,D,20090825,000000,17.5063,17.636,17.4122,17.4322,662901,0
+UL.US,D,20090826,000000,17.3783,17.4322,17.3243,17.391,773642,0
+UL.US,D,20090827,000000,17.3243,17.4494,17.1717,17.391,1351234,0
+UL.US,D,20090828,000000,17.6417,17.6799,17.4688,17.4935,1246054,0
+UL.US,D,20090831,000000,17.3974,17.528,17.3307,17.5127,669330,0
+UL.US,D,20090901,000000,17.3353,17.571,17.1424,17.1717,1191641,0
+UL.US,D,20090902,000000,17.2008,17.3353,17.1562,17.2677,1365382,0
+UL.US,D,20090903,000000,17.0903,17.0903,16.9285,17.0766,1466514,0
+UL.US,D,20090904,000000,16.8673,17.1325,16.8673,17.0977,1524623,0
+UL.US,D,20090908,000000,17.4258,17.5209,17.3353,17.4441,2043339,0
+UL.US,D,20090909,000000,17.3307,17.4322,17.2605,17.3097,1659522,0
+UL.US,D,20090910,000000,17.2349,17.4122,17.1424,17.3416,1263316,0
+UL.US,D,20090911,000000,17.2605,17.3243,17.1864,17.2557,1253561,0
+UL.US,D,20090914,000000,17.391,17.5209,17.3472,17.4761,1079868,0
+UL.US,D,20090915,000000,17.391,17.4889,17.3172,17.4612,1179613,0
+UL.US,D,20090916,000000,17.3582,17.6012,17.3582,17.5904,678891,0
+UL.US,D,20090917,000000,17.616,17.7255,17.553,17.6991,1763185,0
+UL.US,D,20090918,000000,17.8097,17.8799,17.7314,17.8511,1551467,0
+UL.US,D,20090921,000000,17.6854,17.8799,17.6728,17.8216,1087767,0
+UL.US,D,20090922,000000,17.9742,18.0647,17.846,17.9295,2763232,0
+UL.US,D,20090923,000000,18.0255,18.2157,17.955,18.0393,2899039,0
+UL.US,D,20090924,000000,18.0255,18.107,17.7055,17.826,3693665,0
+UL.US,D,20090925,000000,17.8014,17.8839,17.6486,17.6854,1136219,0
+UL.US,D,20090928,000000,17.7183,18.0255,17.7183,17.9614,2572816,0
+UL.US,D,20090929,000000,17.955,18.1589,17.922,18.0755,2242649,0
+UL.US,D,20090930,000000,18.1983,18.3801,17.9979,18.3372,2719027,0
+UL.US,D,20091001,000000,18.1781,18.2814,18.1003,18.1983,3985130,0
+UL.US,D,20091002,000000,17.955,18.1864,17.955,18.1195,2020487,0
+UL.US,D,20091005,000000,17.8391,18.1003,17.8216,18.0913,1937501,0
+UL.US,D,20091006,000000,18.0255,18.2293,18.0125,18.1478,3753139,0
+UL.US,D,20091007,000000,18.0831,18.1926,18.0456,18.1407,2545442,0
+UL.US,D,20091008,000000,18.1983,18.3444,18.0831,18.3135,1777495,0
+UL.US,D,20091009,000000,18.3289,18.6434,18.3135,18.5547,1594753,0
+UL.US,D,20091012,000000,19.0108,19.0108,18.807,18.8564,2453467,0
+UL.US,D,20091013,000000,18.9395,19.0162,18.8425,18.9512,2212323,0
+UL.US,D,20091014,000000,19.0282,19.0674,18.8425,18.9458,3041760,0
+UL.US,D,20091015,000000,19.0463,19.1179,19.0035,19.1058,1525116,0
+UL.US,D,20091016,000000,19.0987,19.1919,18.9835,19.1296,2187189,0
+UL.US,D,20091019,000000,19.551,19.6827,19.4378,19.5383,2380564,0
+UL.US,D,20091020,000000,19.7491,19.7491,19.4378,19.4696,2978141,0
+UL.US,D,20091021,000000,19.7092,19.8874,19.5045,19.5252,4826129,0
+UL.US,D,20091022,000000,19.6195,19.647,19.4241,19.6195,2603770,0
+UL.US,D,20091023,000000,19.892,19.892,19.3891,19.4495,2260083,0
+UL.US,D,20091026,000000,19.4241,19.6011,19.0226,19.0876,3444453,0
+UL.US,D,20091027,000000,19.3334,19.3416,18.9888,19.0674,5315132,0
+UL.US,D,20091028,000000,18.9835,19.0823,18.8117,18.8317,3239045,0
+UL.US,D,20091029,000000,19.6296,19.7147,19.5045,19.551,5444594,0
+UL.US,D,20091030,000000,19.6123,19.647,19.0546,19.0749,5173986,0
+UL.US,D,20091102,000000,19.2988,19.402,18.9888,19.1955,3526571,0
+UL.US,D,20091103,000000,18.7996,19.1179,18.7659,19.1179,3210378,0
+UL.US,D,20091104,000000,19.2586,19.4779,19.2138,19.3215,2357900,0
+UL.US,D,20091105,000000,19.0282,19.2091,18.9341,19.0546,3621785,0
+UL.US,D,20091106,000000,18.8564,19.1505,18.8564,19.1296,2946446,0
+UL.US,D,20091109,000000,19.3672,19.5045,19.3172,19.5045,2607992,0
+UL.US,D,20091110,000000,19.5649,19.6542,19.4852,19.6011,2756109,0
+UL.US,D,20091111,000000,19.6241,19.6542,19.4075,19.4624,4916446,0
+UL.US,D,20091112,000000,19.4624,19.4925,19.232,19.2715,2213429,0
+UL.US,D,20091113,000000,19.3172,19.3812,19.2027,19.3416,1828563,0
+UL.US,D,20091116,000000,19.6195,19.7576,19.5574,19.7147,1535943,0
+UL.US,D,20091117,000000,19.7968,19.8474,19.6953,19.8278,3290041,0
+UL.US,D,20091118,000000,19.5045,19.5045,19.1835,19.3215,4225651,0
+UL.US,D,20091119,000000,19.0035,19.1443,18.8179,19.1443,5354302,0
+UL.US,D,20091120,000000,18.8947,19.0546,18.8735,19.0363,4688166,0
+UL.US,D,20091123,000000,19.2931,19.4551,19.2715,19.3172,2072055,0
+UL.US,D,20091124,000000,19.4624,19.4624,19.3105,19.414,1766529,0
+UL.US,D,20091125,000000,19.2586,19.4378,19.2476,19.3965,1500315,0
+UL.US,D,20091127,000000,18.6834,19.0912,18.6378,18.9596,1947485,0
+UL.US,D,20091130,000000,18.807,18.9963,18.6984,18.8819,1551158,0
+UL.US,D,20091201,000000,19.3334,19.4175,19.2657,19.3543,2014537,0
+UL.US,D,20091202,000000,19.6753,19.7309,19.5454,19.6241,1600320,0
+UL.US,D,20091203,000000,19.8664,19.892,19.5867,19.6241,1668380,0
+UL.US,D,20091204,000000,19.7657,19.8745,19.4988,19.5867,2973550,0
+UL.US,D,20091207,000000,19.5327,19.7029,19.5219,19.5792,1194274,0
+UL.US,D,20091208,000000,19.0987,19.1249,18.9512,19.0419,1612058,0
+UL.US,D,20091209,000000,19.0823,19.1296,18.8564,19.0546,1320201,0
+UL.US,D,20091210,000000,19.3965,19.402,19.2539,19.2988,1518521,0
+UL.US,D,20091211,000000,19.5942,19.6333,19.5045,19.6059,2609820,0
+UL.US,D,20091214,000000,19.5574,19.8307,19.5574,19.7788,3402923,0
+UL.US,D,20091215,000000,19.8387,19.8993,19.7368,19.7713,1977333,0
+UL.US,D,20091216,000000,20.0583,20.2118,19.9485,19.9485,2560222,0
+UL.US,D,20091217,000000,19.7491,19.7788,19.6195,19.6753,2239198,0
+UL.US,D,20091218,000000,19.9341,19.9341,19.7368,19.9132,4885643,0
+UL.US,D,20091221,000000,19.8993,20.147,19.8993,20.0071,1497974,0
+UL.US,D,20091222,000000,20.3646,20.4624,20.296,20.3646,1660235,0
+UL.US,D,20091223,000000,20.2567,20.4164,20.2503,20.3984,1229285,0
+UL.US,D,20091224,000000,20.358,20.4879,20.358,20.4879,353634,0
+UL.US,D,20091228,000000,20.646,20.68,20.5072,20.5701,840158,0
+UL.US,D,20091229,000000,20.6652,20.68,20.4552,20.5822,1248737,0
+UL.US,D,20091230,000000,20.3782,20.5181,20.3719,20.5136,1453934,0
+UL.US,D,20091231,000000,20.6533,20.6533,20.3646,20.3984,738607,0
+UL.US,D,20100104,000000,20.6024,20.6398,20.4794,20.5381,1249734,0
+UL.US,D,20100105,000000,20.021,20.1038,20.0042,20.0903,1453643,0
+UL.US,D,20100106,000000,19.8874,20.1168,19.8874,19.9823,2833092,0
+UL.US,D,20100107,000000,19.721,19.8664,19.6953,19.8387,2135225,0
+UL.US,D,20100108,000000,19.8307,19.9558,19.742,19.9341,1191155,0
+UL.US,D,20100111,000000,20.1398,20.1398,19.9185,19.9695,1691169,0
+UL.US,D,20100112,000000,19.9771,20.0903,19.9341,20.0903,999951,0
+UL.US,D,20100113,000000,20.1872,20.2692,20.0583,20.1992,1545025,0
+UL.US,D,20100114,000000,20.3408,20.3984,20.296,20.3472,999504,0
+UL.US,D,20100115,000000,20.262,20.2886,20.0903,20.167,1269020,0
+UL.US,D,20100119,000000,20.467,20.7246,20.467,20.6588,1777648,0
+UL.US,D,20100120,000000,20.4112,20.4552,20.2886,20.4477,2265231,0
+UL.US,D,20100121,000000,20.5136,20.5701,19.9891,20.0718,1293529,0
+UL.US,D,20100122,000000,19.8803,19.9771,19.7713,19.7713,1550085,0
+UL.US,D,20100125,000000,19.8745,19.9558,19.8169,19.8526,1249438,0
+UL.US,D,20100126,000000,19.5942,19.8278,19.5867,19.7576,890864,0
+UL.US,D,20100127,000000,19.6011,19.7907,19.5792,19.7657,1295641,0
+UL.US,D,20100128,000000,19.8745,19.8745,19.5867,19.689,1597142,0
+UL.US,D,20100129,000000,19.6827,19.7657,19.4624,19.5161,2465081,0
+UL.US,D,20100201,000000,19.4852,19.5942,19.431,19.5252,1723737,0
+UL.US,D,20100202,000000,19.7029,19.9891,19.647,19.9558,1518536,0
+UL.US,D,20100203,000000,19.7657,19.8474,19.6753,19.7368,1870792,0
+UL.US,D,20100204,000000,18.8947,18.9963,18.754,18.786,3136541,0
+UL.US,D,20100205,000000,18.2695,18.468,18.0456,18.4379,3776417,0
+UL.US,D,20100208,000000,18.3729,18.6142,18.3135,18.4379,1576466,0
+UL.US,D,20100209,000000,18.3014,18.773,18.2961,18.6434,3217370,0
+UL.US,D,20100210,000000,18.6142,18.657,18.4598,18.5547,3175941,0
+UL.US,D,20100211,000000,18.5547,18.7349,18.3922,18.7154,3512801,0
+UL.US,D,20100212,000000,18.807,18.807,18.6378,18.754,4529167,0
+UL.US,D,20100216,000000,18.6087,18.8702,18.5754,18.8564,3007689,0
+UL.US,D,20100217,000000,18.9835,19.0108,18.8425,18.9204,3110545,0
+UL.US,D,20100218,000000,18.8634,19.1129,18.8634,19.0749,1497486,0
+UL.US,D,20100219,000000,19.0674,19.2586,18.9663,19.2027,1610897,0
+UL.US,D,20100222,000000,19.1371,19.2091,19.0463,19.1249,1276116,0
+UL.US,D,20100223,000000,19.0749,19.1636,18.9512,19.0419,1373832,0
+UL.US,D,20100224,000000,19.1296,19.2715,19.0912,19.1636,1871341,0
+UL.US,D,20100225,000000,18.6834,18.9458,18.6487,18.9458,1759200,0
+UL.US,D,20100226,000000,18.6378,18.8702,18.6087,18.8243,1675388,0
+UL.US,D,20100301,000000,18.8564,18.9963,18.8317,18.9094,1773015,0
+UL.US,D,20100302,000000,19.0876,19.1129,18.9596,19.0108,1296792,0
+UL.US,D,20100303,000000,19.1919,19.2988,19.1249,19.1955,1292947,0
+UL.US,D,20100304,000000,19.2027,19.2476,19.0876,19.1698,841579,0
+UL.US,D,20100305,000000,19.158,19.414,19.1296,19.3746,924160,0
+UL.US,D,20100308,000000,19.3215,19.3746,19.0987,19.1955,1982690,0
+UL.US,D,20100309,000000,19.1371,19.2256,19.0749,19.1296,1519100,0
+UL.US,D,20100310,000000,19.0419,19.1249,18.9888,19.0823,1522305,0
+UL.US,D,20100311,000000,19.062,19.062,18.9458,19.0363,1086441,0
+UL.US,D,20100312,000000,19.1919,19.1955,19.0226,19.0987,1279878,0
+UL.US,D,20100315,000000,18.8735,18.9265,18.7283,18.901,1559190,0
+UL.US,D,20100316,000000,19.0226,19.158,18.9596,19.0823,1114376,0
+UL.US,D,20100317,000000,19.1763,19.1919,19.0282,19.0912,837083,0
+UL.US,D,20100318,000000,18.9963,19.0823,18.901,19.0282,956375,0
+UL.US,D,20100319,000000,18.8243,18.8634,18.6434,18.8117,2559530,0
+UL.US,D,20100322,000000,18.4598,18.8425,18.4313,18.773,4241078,0
+UL.US,D,20100323,000000,18.5407,18.5831,18.4379,18.5682,5036577,0
+UL.US,D,20100324,000000,18.3444,18.3922,18.2814,18.3289,4489547,0
+UL.US,D,20100325,000000,18.3509,18.4937,18.3178,18.3244,4426645,0
+UL.US,D,20100326,000000,18.2228,18.3135,18.0316,18.0647,3901421,0
+UL.US,D,20100329,000000,18.1407,18.2348,18.1195,18.1717,1802676,0
+UL.US,D,20100330,000000,18.5754,18.6022,18.4379,18.5127,2692776,0
+UL.US,D,20100331,000000,18.8867,18.8867,18.6708,18.721,4194228,0
+UL.US,D,20100401,000000,19.2715,19.3602,19.2138,19.3105,3437876,0
+UL.US,D,20100405,000000,19.3482,19.3482,19.1636,19.1955,1416146,0
+UL.US,D,20100406,000000,19.0363,19.1505,18.9888,19.1371,1746618,0
+UL.US,D,20100407,000000,19.0823,19.2586,19.0546,19.1955,2312425,0
+UL.US,D,20100408,000000,19.0546,19.2191,19.0162,19.1835,1368641,0
+UL.US,D,20100409,000000,19.1919,19.3172,19.1835,19.2988,1346869,0
+UL.US,D,20100412,000000,19.3334,19.402,19.3042,19.3271,775956,0
+UL.US,D,20100413,000000,19.3965,19.3965,19.1763,19.3812,1625403,0
+UL.US,D,20100414,000000,19.3482,19.4378,19.3042,19.4378,1525099,0
+UL.US,D,20100415,000000,19.1129,19.3271,19.1129,19.2715,3120513,0
+UL.US,D,20100416,000000,19.2191,19.3172,18.9963,19.1179,1877335,0
+UL.US,D,20100419,000000,18.7349,19.0035,18.7349,18.9888,1735073,0
+UL.US,D,20100420,000000,19.0987,19.1179,18.9663,19.0162,1305811,0
+UL.US,D,20100421,000000,19.1443,19.2476,19.0987,19.2191,1240312,0
+UL.US,D,20100422,000000,19.3891,19.4075,19.2657,19.3965,1636296,0
+UL.US,D,20100423,000000,19.3965,19.4779,19.3042,19.4551,1293943,0
+UL.US,D,20100426,000000,19.5867,19.6616,19.5327,19.5454,1468888,0
+UL.US,D,20100427,000000,19.3482,19.4988,18.9663,18.9725,2079604,0
+UL.US,D,20100428,000000,18.7584,18.8564,18.5754,18.721,2539855,0
+UL.US,D,20100429,000000,19.4175,19.5252,19.2859,19.4624,1970106,0
+UL.US,D,20100430,000000,19.4551,19.4988,19.2392,19.2476,2229903,0
+UL.US,D,20100503,000000,19.3172,19.3672,19.1249,19.3042,1149436,0
+UL.US,D,20100504,000000,19.0674,19.0876,18.773,18.8179,1676851,0
+UL.US,D,20100505,000000,18.3838,18.6434,18.3838,18.6333,2227699,0
+UL.US,D,20100506,000000,18.3729,18.5127,16.861,17.8839,3996426,0
+UL.US,D,20100507,000000,17.5968,17.7705,17.064,17.3974,5378818,0
+UL.US,D,20100510,000000,18.2877,18.5247,18.1535,18.2558,2931862,0
+UL.US,D,20100511,000000,18.0576,18.4798,18.0393,18.2631,2181926,0
+UL.US,D,20100512,000000,18.0913,18.1663,17.9817,18.0913,1528834,0
+UL.US,D,20100513,000000,17.935,18.1535,17.8965,17.922,1284607,0
+UL.US,D,20100514,000000,17.9614,17.9614,17.4999,17.6486,2392435,0
+UL.US,D,20100517,000000,17.4688,17.616,17.2605,17.5638,2269547,0
+UL.US,D,20100518,000000,17.6486,17.7055,17.1652,17.2228,2166076,0
+UL.US,D,20100519,000000,17.3656,17.4999,17.2349,17.4441,3313657,0
+UL.US,D,20100520,000000,17.1325,17.3719,16.8033,17.1132,3599205,0
+UL.US,D,20100521,000000,16.8419,17.1927,16.7778,17.1927,3117388,0
+UL.US,D,20100524,000000,17.009,17.1652,16.914,16.914,1933459,0
+UL.US,D,20100525,000000,16.6103,16.7833,16.4642,16.753,2481650,0
+UL.US,D,20100526,000000,16.6791,16.8033,16.4606,16.4954,2483397,0
+UL.US,D,20100527,000000,16.9815,17.4441,16.849,17.4258,5811272,0
+UL.US,D,20100528,000000,17.5127,17.5466,17.2412,17.2878,2658593,0
+UL.US,D,20100601,000000,17.3537,17.6937,17.2742,17.3097,2978627,0
+UL.US,D,20100602,000000,17.5389,17.7769,17.391,17.7705,2021951,0
+UL.US,D,20100603,000000,17.7886,17.8719,17.6486,17.8591,3170081,0
+UL.US,D,20100604,000000,17.3472,17.528,17.2412,17.3243,4785387,0
+UL.US,D,20100607,000000,17.2284,17.3656,17.1652,17.1782,3775171,0
+UL.US,D,20100608,000000,17.2148,17.4048,17.1562,17.4048,4207134,0
+UL.US,D,20100609,000000,17.5904,17.7832,17.4322,17.4688,2278366,0
+UL.US,D,20100610,000000,17.9414,18.0755,17.846,17.9979,2319747,0
+UL.US,D,20100611,000000,17.6617,17.8391,17.6417,17.7941,1686514,0
+UL.US,D,20100614,000000,18.2348,18.3444,18.1407,18.1717,1917046,0
+UL.US,D,20100615,000000,18.4313,18.4313,18.2814,18.4093,2020922,0
+UL.US,D,20100616,000000,18.3135,18.3135,18.1334,18.1983,2256599,0
+UL.US,D,20100617,000000,18.2046,18.2877,18.0576,18.2814,1625935,0
+UL.US,D,20100618,000000,18.0647,18.1122,17.955,17.9614,1173456,0
+UL.US,D,20100621,000000,18.2293,18.2293,17.935,17.9979,1771797,0
+UL.US,D,20100622,000000,18.0913,18.1589,17.826,17.8591,1047746,0
+UL.US,D,20100623,000000,17.9678,17.9817,17.7386,17.8892,1123845,0
+UL.US,D,20100624,000000,17.7119,17.7567,17.5466,17.571,1164492,0
+UL.US,D,20100625,000000,17.4935,17.5968,17.3656,17.4761,1265358,0
+UL.US,D,20100628,000000,17.528,17.7119,17.4258,17.5638,884508,0
+UL.US,D,20100629,000000,17.3783,17.3783,17.1325,17.2148,2199312,0
+UL.US,D,20100630,000000,17.2514,17.3855,17.0886,17.0886,1394349,0
+UL.US,D,20100701,000000,17.1782,17.2349,17.0236,17.1864,1653056,0
+UL.US,D,20100702,000000,17.1249,17.1927,16.9076,17.0236,1773326,0
+UL.US,D,20100706,000000,17.3097,17.457,17.2148,17.3848,2095505,0
+UL.US,D,20100707,000000,17.3848,17.7886,17.3656,17.7386,1106485,0
+UL.US,D,20100708,000000,17.6937,17.922,17.6937,17.9038,1204473,0
+UL.US,D,20100709,000000,17.8655,17.9495,17.7886,17.935,1469558,0
+UL.US,D,20100712,000000,17.7386,17.8892,17.7314,17.8892,1291963,0
+UL.US,D,20100713,000000,18.4222,18.5754,18.4021,18.4513,1535252,0
+UL.US,D,20100714,000000,18.4869,18.6834,18.4222,18.5966,1602281,0
+UL.US,D,20100715,000000,18.773,18.8735,18.6142,18.8501,1647353,0
+UL.US,D,20100716,000000,18.6984,18.7043,18.4158,18.4513,1159359,0
+UL.US,D,20100719,000000,18.6378,18.6834,18.4379,18.5475,1034399,0
+UL.US,D,20100720,000000,18.2413,18.7154,18.2413,18.7043,5306557,0
+UL.US,D,20100721,000000,18.691,18.807,18.5299,18.6268,3052597,0
+UL.US,D,20100722,000000,18.8867,19.1636,18.8867,19.0674,2770974,0
+UL.US,D,20100723,000000,19.0823,19.3482,19.0035,19.3482,2095631,0
+UL.US,D,20100726,000000,19.1698,19.2657,19.0912,19.2027,1799252,0
+UL.US,D,20100727,000000,18.773,18.9341,18.6268,18.8634,2758481,0
+UL.US,D,20100728,000000,18.5475,18.8179,18.5407,18.691,1824679,0
+UL.US,D,20100729,000000,18.3801,18.4741,18.1478,18.2293,2501988,0
+UL.US,D,20100730,000000,18.0694,18.3801,18.0255,18.3063,1924747,0
+UL.US,D,20100802,000000,18.4259,18.5754,18.3729,18.5347,2231792,0
+UL.US,D,20100803,000000,18.3372,18.5299,18.2814,18.4937,3407069,0
+UL.US,D,20100804,000000,18.7154,18.7996,18.6268,18.754,1435169,0
+UL.US,D,20100805,000000,17.846,17.922,17.6012,17.846,3824434,0
+UL.US,D,20100806,000000,17.3416,17.528,17.2605,17.4817,3658518,0
+UL.US,D,20100809,000000,17.4817,17.616,17.4494,17.5348,1309054,0
+UL.US,D,20100810,000000,17.4258,17.8151,17.3416,17.7119,1989943,0
+UL.US,D,20100811,000000,17.1325,17.2228,17.0766,17.1249,2664124,0
+UL.US,D,20100812,000000,17.209,17.3537,17.1652,17.2878,1898905,0
+UL.US,D,20100813,000000,17.0683,17.209,17.0472,17.0472,1984531,0
+UL.US,D,20100816,000000,17.0282,17.1782,16.9505,17.1389,2010481,0
+UL.US,D,20100817,000000,17.2284,17.3537,17.1132,17.2412,1381019,0
+UL.US,D,20100818,000000,17.4935,17.528,17.3537,17.4494,1413913,0
+UL.US,D,20100819,000000,17.3307,17.3472,16.9879,17.0683,1426048,0
+UL.US,D,20100820,000000,16.8864,17.0236,16.7962,17.0034,2054671,0
+UL.US,D,20100823,000000,16.8554,17.0282,16.8242,16.861,3078916,0
+UL.US,D,20100824,000000,16.6716,16.8362,16.6178,16.7595,2171623,0
+UL.US,D,20100825,000000,16.563,16.9879,16.563,16.9285,3028360,0
+UL.US,D,20100826,000000,17.1424,17.2412,17.0903,17.1599,2352265,0
+UL.US,D,20100827,000000,17.1249,17.2349,16.914,17.2148,1928518,0
+UL.US,D,20100830,000000,16.9341,17.0903,16.8994,16.8994,1039402,0
+UL.US,D,20100831,000000,16.8965,17.0584,16.851,16.9843,1547215,0
+UL.US,D,20100901,000000,17.2466,17.4494,17.2284,17.3537,1777853,0
+UL.US,D,20100902,000000,17.2557,17.3416,17.2284,17.3307,1462717,0
+UL.US,D,20100903,000000,17.3537,17.4612,17.2349,17.3582,1285258,0
+UL.US,D,20100907,000000,17.2284,17.2514,17.0977,17.1249,1985209,0
+UL.US,D,20100908,000000,17.2952,17.4889,17.2813,17.3656,1589971,0
+UL.US,D,20100909,000000,17.5389,17.5575,17.4192,17.5348,1436994,0
+UL.US,D,20100910,000000,17.4688,17.5968,17.4441,17.5127,889052,0
+UL.US,D,20100913,000000,17.6012,17.6242,17.4612,17.5209,1308757,0
+UL.US,D,20100914,000000,17.583,17.8511,17.5389,17.7567,1708501,0
+UL.US,D,20100915,000000,17.6728,17.8892,17.6417,17.8719,1542803,0
+UL.US,D,20100916,000000,17.846,17.8965,17.7631,17.8511,1452432,0
+UL.US,D,20100917,000000,17.7386,17.8318,17.5209,17.5466,1804229,0
+UL.US,D,20100920,000000,17.7832,18.0647,17.7386,18.0182,1463098,0
+UL.US,D,20100921,000000,18.1003,18.2293,17.955,18.0959,1915907,0
+UL.US,D,20100922,000000,18.1983,18.3135,18.0647,18.1269,3420878,0
+UL.US,D,20100923,000000,18.0255,18.1122,17.9168,17.9614,2092182,0
+UL.US,D,20100924,000000,18.2558,18.3014,18.1589,18.2631,1587494,0
+UL.US,D,20100927,000000,18.7154,18.7154,18.4313,18.4513,2727027,0
+UL.US,D,20100928,000000,18.5895,18.691,18.3973,18.6708,2469288,0
+UL.US,D,20100929,000000,18.7349,18.7659,18.6087,18.6708,1964445,0
+UL.US,D,20100930,000000,18.773,18.8501,18.518,18.6087,3395882,0
+UL.US,D,20101001,000000,18.6834,18.7154,18.4798,18.6984,2186092,0
+UL.US,D,20101004,000000,18.6022,18.6984,18.4598,18.5613,1223522,0
+UL.US,D,20101005,000000,18.6708,18.8501,18.6333,18.7996,2222485,0
+UL.US,D,20101006,000000,18.7796,18.8735,18.721,18.8425,1964758,0
+UL.US,D,20101007,000000,18.9458,18.9458,18.7043,18.7996,1629157,0
+UL.US,D,20101008,000000,18.5127,18.6434,18.4741,18.6142,3689575,0
+UL.US,D,20101011,000000,18.3838,18.4379,18.3063,18.4021,2179215,0
+UL.US,D,20101012,000000,18.1663,18.3801,18.0576,18.3289,2747631,0
+UL.US,D,20101013,000000,18.5347,18.5754,18.4259,18.5347,1953895,0
+UL.US,D,20101014,000000,18.7349,18.8501,18.6781,18.773,2409973,0
+UL.US,D,20101015,000000,18.7659,18.807,18.6142,18.6834,1788654,0
+UL.US,D,20101018,000000,18.4741,18.6142,18.4598,18.5613,2214406,0
+UL.US,D,20101019,000000,18.0647,18.2091,17.9917,18.0755,3613598,0
+UL.US,D,20101020,000000,18.1926,18.3729,18.1663,18.2631,4492051,0
+UL.US,D,20101021,000000,18.6087,18.7458,18.518,18.6781,6710239,0
+UL.US,D,20101022,000000,18.5347,18.657,18.5054,18.6487,3586578,0
+UL.US,D,20101025,000000,18.8819,18.9458,18.691,18.7349,1927665,0
+UL.US,D,20101026,000000,18.4379,18.5247,18.3973,18.468,3183650,0
+UL.US,D,20101027,000000,18.3063,18.3581,18.1269,18.2413,3087418,0
+UL.US,D,20101028,000000,18.468,18.5299,18.3178,18.4513,2223643,0
+UL.US,D,20101029,000000,18.5155,18.5813,18.4479,18.5511,1670713,0
+UL.US,D,20101101,000000,18.5299,18.6333,18.4158,18.5054,2609346,0
+UL.US,D,20101102,000000,18.7943,18.7996,18.7283,18.7796,1902224,0
+UL.US,D,20101103,000000,18.8317,18.8564,18.5895,18.7659,1711881,0
+UL.US,D,20101104,000000,19.8993,20.1168,19.7713,19.9695,5638897,0
+UL.US,D,20101105,000000,19.9823,20.0903,19.7907,19.8993,2440653,0
+UL.US,D,20101108,000000,19.5792,19.7839,19.5722,19.7657,1856936,0
+UL.US,D,20101109,000000,19.4852,19.5454,19.2256,19.2988,2467396,0
+UL.US,D,20101110,000000,19.232,19.3746,19.0419,19.3482,2053940,0
+UL.US,D,20101111,000000,19.2027,19.2859,19.1296,19.2859,1963893,0
+UL.US,D,20101112,000000,19.0546,19.2138,19.0162,19.0987,1486318,0
+UL.US,D,20101115,000000,19.2091,19.2539,19.0419,19.0419,1669107,0
+UL.US,D,20101116,000000,18.9663,19.0035,18.6087,18.721,2234666,0
+UL.US,D,20101117,000000,18.7659,18.9771,18.754,18.8117,1811218,0
+UL.US,D,20101118,000000,19.2392,19.3543,19.1919,19.2931,1760280,0
+UL.US,D,20101119,000000,19.2988,19.3672,19.1636,19.3672,1326366,0
+UL.US,D,20101122,000000,19.2539,19.3334,19.0162,19.2256,1318465,0
+UL.US,D,20101123,000000,18.7283,18.786,18.5247,18.6087,2278618,0
+UL.US,D,20101124,000000,18.691,18.7659,18.6223,18.7283,1254469,0
+UL.US,D,20101126,000000,18.4259,18.5613,18.3973,18.4313,1117442,0
+UL.US,D,20101129,000000,18.1717,18.1983,17.9038,18.1663,2519465,0
+UL.US,D,20101130,000000,17.723,18.0193,17.723,17.8791,3721475,0
+UL.US,D,20101201,000000,18.0576,18.2348,18.0456,18.1781,2535294,0
+UL.US,D,20101202,000000,18.1535,18.5475,18.1535,18.5299,3683121,0
+UL.US,D,20101203,000000,18.7154,18.8117,18.6625,18.773,1757596,0
+UL.US,D,20101206,000000,18.7349,18.8317,18.5831,18.8179,3313523,0
+UL.US,D,20101207,000000,19.6123,19.6195,19.1919,19.2256,2732767,0
+UL.US,D,20101208,000000,19.3482,19.3812,19.1179,19.2091,1760757,0
+UL.US,D,20101209,000000,19.3172,19.3482,19.1763,19.2859,1606769,0
+UL.US,D,20101210,000000,19.2539,19.2859,19.1249,19.2256,2307004,0
+UL.US,D,20101213,000000,19.5045,19.5574,19.4431,19.5219,1633624,0
+UL.US,D,20101214,000000,19.6296,19.6827,19.5792,19.6542,1573654,0
+UL.US,D,20101215,000000,19.5722,19.647,19.4378,19.5045,1266408,0
+UL.US,D,20101216,000000,19.6123,19.667,19.5219,19.6616,1241643,0
+UL.US,D,20101217,000000,19.689,19.721,19.4925,19.6296,1135444,0
+UL.US,D,20101220,000000,19.721,19.7491,19.5383,19.6296,1580959,0
+UL.US,D,20101221,000000,19.6616,19.6827,19.5792,19.6542,1683734,0
+UL.US,D,20101222,000000,19.5454,19.5867,19.5108,19.5722,853178,0
+UL.US,D,20101223,000000,19.6011,19.6827,19.5792,19.667,873609,0
+UL.US,D,20101227,000000,19.5454,19.7092,19.5161,19.7029,616911,0
+UL.US,D,20101228,000000,19.7713,19.8126,19.6241,19.6953,958118,0
+UL.US,D,20101229,000000,19.7558,19.8464,19.7409,19.7897,1294569,0
+UL.US,D,20101230,000000,19.68,19.7968,19.6041,19.7358,2650992,0
+UL.US,D,20101231,000000,19.7012,19.8708,19.6717,19.7409,658139,0
+UL.US,D,20110103,000000,19.9695,19.9695,19.7968,19.8387,1991216,0
+UL.US,D,20110104,000000,19.8599,19.8599,19.6953,19.7713,2898031,0
+UL.US,D,20110105,000000,19.3105,19.5252,19.2988,19.5161,2349980,0
+UL.US,D,20110106,000000,19.1955,19.2931,19.1249,19.2392,2859922,0
+UL.US,D,20110107,000000,19.1698,19.1835,18.9512,19.0282,2551690,0
+UL.US,D,20110110,000000,18.9341,19.0108,18.8634,18.9663,2190188,0
+UL.US,D,20110111,000000,19.0987,19.0987,18.9725,19.0363,1676390,0
+UL.US,D,20110112,000000,19.1129,19.1955,19.0226,19.1955,2779124,0
+UL.US,D,20110113,000000,19.2657,19.3172,19.158,19.1763,2728442,0
+UL.US,D,20110114,000000,19.1129,19.3105,19.0876,19.3042,2039558,0
+UL.US,D,20110118,000000,19.3042,19.3891,19.2859,19.2859,2691246,0
+UL.US,D,20110119,000000,19.5722,19.5942,19.3334,19.3543,2346811,0
+UL.US,D,20110120,000000,19.3334,19.3602,19.158,19.2539,4397092,0
+UL.US,D,20110121,000000,19.5161,19.6011,19.4988,19.5574,2641637,0
+UL.US,D,20110124,000000,19.6195,19.6953,19.5792,19.6542,1246166,0
+UL.US,D,20110125,000000,18.9835,19.1058,18.8564,19.1058,2518305,0
+UL.US,D,20110126,000000,19.0035,19.062,18.9204,19.0162,2478694,0
+UL.US,D,20110127,000000,18.7584,18.9458,18.7401,18.9341,2882817,0
+UL.US,D,20110128,000000,18.7584,18.8501,18.4598,18.5127,2624732,0
+UL.US,D,20110131,000000,18.6636,18.7373,18.5447,18.5447,3536849,0
+UL.US,D,20110201,000000,18.9395,18.9512,18.8179,18.8371,4012266,0
+UL.US,D,20110202,000000,19.1179,19.2476,19.062,19.1505,3196540,0
+UL.US,D,20110203,000000,19.0463,19.0823,18.901,19.0162,3064966,0
+UL.US,D,20110204,000000,18.691,18.9204,18.6378,18.915,2495993,0
+UL.US,D,20110207,000000,18.8735,19.0162,18.8243,18.9771,2773934,0
+UL.US,D,20110208,000000,18.9663,19.0282,18.8867,18.915,6371304,0
+UL.US,D,20110209,000000,18.9528,19.0518,18.9482,19.0518,9631269,0
+UL.US,D,20110210,000000,18.9482,18.9676,18.8642,18.9398,3547595,0
+UL.US,D,20110211,000000,18.6655,18.7395,18.6592,18.7041,3663986,0
+UL.US,D,20110214,000000,18.7266,18.7332,18.6166,18.6787,1694899,0
+UL.US,D,20110215,000000,18.7101,18.7534,18.6222,18.6655,2226200,0
+UL.US,D,20110216,000000,18.697,18.7534,18.6711,18.7332,2844783,0
+UL.US,D,20110218,000000,19.0268,19.1478,18.9944,19.0968,2076075,0
+UL.US,D,20110222,000000,19.059,19.1165,18.9398,18.9944,2990368,0
+UL.US,D,20110223,000000,19.0656,19.1302,18.9288,18.9741,2274136,0
+UL.US,D,20110224,000000,18.9944,19.0196,18.842,18.9224,1860726,0
+UL.US,D,20110225,000000,19.0656,19.1856,19.0064,19.1561,1674549,0
+UL.US,D,20110228,000000,19.2373,19.3343,19.1328,19.1838,2738458,0
+UL.US,D,20110301,000000,19.2891,19.3159,19.0968,19.1106,2073177,0
+UL.US,D,20110302,000000,19.1302,19.2522,19.1165,19.1357,2160594,0
+UL.US,D,20110303,000000,19.2853,19.3278,19.2004,19.2337,4466956,0
+UL.US,D,20110304,000000,19.3038,19.3038,19.1478,19.28,3295595,0
+UL.US,D,20110307,000000,19.3686,19.3824,19.1688,19.2004,2432765,0
+UL.US,D,20110308,000000,19.0775,19.2594,19.0128,19.1799,1703280,0
+UL.US,D,20110309,000000,19.265,19.3747,19.2253,19.362,3651559,0
+UL.US,D,20110310,000000,19.1357,19.2198,19.0452,19.1561,1917197,0
+UL.US,D,20110311,000000,19.0128,19.2965,19.0018,19.265,1994639,0
+UL.US,D,20110314,000000,19.0968,19.193,19.0518,19.1688,1757156,0
+UL.US,D,20110315,000000,18.5742,18.8365,18.5034,18.7949,2330895,0
+UL.US,D,20110316,000000,18.8365,18.8983,18.3812,18.5075,3543940,0
+UL.US,D,20110317,000000,18.7896,18.8197,18.6499,18.6959,1692433,0
+UL.US,D,20110318,000000,19.1688,19.193,18.9676,19.0379,2197228,0
+UL.US,D,20110321,000000,19.28,19.3944,19.2198,19.3491,1346913,0
+UL.US,D,20110322,000000,19.1737,19.193,19.0452,19.0823,1666989,0
+UL.US,D,20110323,000000,19.1357,19.2853,19.0064,19.2438,1927655,0
+UL.US,D,20110324,000000,19.3231,19.5172,19.2891,19.4582,1504627,0
+UL.US,D,20110325,000000,19.5678,19.6639,19.4793,19.4932,1065761,0
+UL.US,D,20110328,000000,19.5819,19.6325,19.542,19.5754,1876598,0
+UL.US,D,20110329,000000,19.3824,19.6511,19.362,19.6325,2092102,0
+UL.US,D,20110330,000000,19.6446,19.7405,19.6186,19.7131,872535,0
+UL.US,D,20110331,000000,19.7838,19.8904,19.7183,19.7838,1810864,0
+UL.US,D,20110401,000000,19.7011,19.8229,19.5754,19.8089,1411631,0
+UL.US,D,20110404,000000,19.782,19.8154,19.7241,19.7599,1168425,0
+UL.US,D,20110405,000000,19.6041,19.9245,19.592,19.8913,2178341,0
+UL.US,D,20110406,000000,19.9189,20.1193,19.9069,20.0361,1459639,0
+UL.US,D,20110407,000000,20.0019,20.0934,19.9346,20.0326,1049721,0
+UL.US,D,20110408,000000,20.2393,20.2523,20.0445,20.0934,1169896,0
+UL.US,D,20110411,000000,20.2115,20.2661,20.1404,20.233,1746257,0
+UL.US,D,20110412,000000,20.2607,20.2764,20.065,20.1064,2073781,0
+UL.US,D,20110413,000000,20.3835,20.3889,20.184,20.2393,2030608,0
+UL.US,D,20110414,000000,20.5581,20.6034,20.4719,20.5313,3469079,0
+UL.US,D,20110415,000000,20.6467,20.7833,20.5894,20.7631,3698998,0
+UL.US,D,20110418,000000,20.2115,20.3122,20.0019,20.2875,2981119,0
+UL.US,D,20110419,000000,20.5515,20.6596,20.5192,20.6402,2103197,0
+UL.US,D,20110420,000000,20.8795,20.9339,20.7002,20.7889,2311153,0
+UL.US,D,20110421,000000,21.0538,21.066,20.921,21.003,2158450,0
+UL.US,D,20110425,000000,20.9746,20.9901,20.8727,20.9339,770745,0
+UL.US,D,20110426,000000,21.0835,21.1556,21.0458,21.1362,1242662,0
+UL.US,D,20110427,000000,21.2553,21.3319,21.1702,21.2304,2548397,0
+UL.US,D,20110428,000000,20.7557,21.041,20.7511,21.017,10284227,0
+UL.US,D,20110429,000000,20.9867,21.0724,20.9421,21.0399,1894984,0
+UL.US,D,20110502,000000,21.2237,21.3596,21.1277,21.1388,1658533,0
+UL.US,D,20110503,000000,21.0458,21.2476,21.0058,21.1803,4614069,0
+UL.US,D,20110504,000000,21.2237,21.2237,21.0133,21.0761,3951769,0
+UL.US,D,20110505,000000,20.7963,20.8553,20.6151,20.679,5589109,0
+UL.US,D,20110506,000000,21.0458,21.1414,20.7372,20.836,2636074,0
+UL.US,D,20110509,000000,20.8166,20.9228,20.7307,20.8887,2433088,0
+UL.US,D,20110510,000000,21.089,21.3209,21.0511,21.2912,1925103,0
+UL.US,D,20110511,000000,21.2347,21.2912,21.0391,21.1039,1728010,0
+UL.US,D,20110512,000000,21.0696,21.3523,21.0198,21.3061,1363831,0
+UL.US,D,20110513,000000,21.2425,21.2774,20.8673,21.0271,1606316,0
+UL.US,D,20110516,000000,20.836,21.0198,20.8166,20.908,4354300,0
+UL.US,D,20110517,000000,20.8166,21.0198,20.7889,20.9664,1633918,0
+UL.US,D,20110518,000000,20.8887,21.0631,20.8481,21.0271,1367004,0
+UL.US,D,20110519,000000,21.0511,21.2347,20.9524,21.2237,2206975,0
+UL.US,D,20110520,000000,21.0511,21.0761,20.752,20.8813,2273336,0
+UL.US,D,20110523,000000,20.6272,20.7002,20.4979,20.5885,2966023,0
+UL.US,D,20110524,000000,20.6328,20.6743,20.5211,20.5673,1605031,0
+UL.US,D,20110525,000000,20.5561,20.7128,20.5036,20.6531,8206642,0
+UL.US,D,20110526,000000,20.752,20.8238,20.6151,20.7889,1606670,0
+UL.US,D,20110527,000000,20.8618,20.9607,20.836,20.8618,1097524,0
+UL.US,D,20110531,000000,21.2746,21.2949,21.1388,21.269,1415833,0
+UL.US,D,20110601,000000,21.3438,21.3818,20.9918,21.0133,2809026,0
+UL.US,D,20110602,000000,21.1039,21.1414,20.9228,21.0458,1913875,0
+UL.US,D,20110603,000000,20.9774,21.2476,20.9725,21.1414,1949603,0
+UL.US,D,20110606,000000,21.2237,21.2294,20.9774,21.0058,1172356,0
+UL.US,D,20110607,000000,21.3272,21.3659,21.2082,21.2082,1305467,0
+UL.US,D,20110608,000000,21.1242,21.1362,20.9467,21.0198,2461694,0
+UL.US,D,20110609,000000,20.8481,21.1242,20.8036,21.0391,2482864,0
+UL.US,D,20110610,000000,20.9153,20.9284,20.5561,20.5821,4086557,0
+UL.US,D,20110613,000000,20.6596,20.7963,20.594,20.7196,1448239,0
+UL.US,D,20110614,000000,20.8414,20.9918,20.8166,20.9228,1406566,0
+UL.US,D,20110615,000000,20.5673,20.6743,20.351,20.4009,2161549,0
+UL.US,D,20110616,000000,20.2607,20.5192,20.2403,20.46,2385672,0
+UL.US,D,20110617,000000,20.7128,20.764,20.5821,20.6596,1845286,0
+UL.US,D,20110620,000000,20.6456,20.764,20.622,20.7057,1228815,0
+UL.US,D,20110621,000000,20.8238,20.908,20.7845,20.8618,1001015,0
+UL.US,D,20110622,000000,20.8737,20.9467,20.752,20.7786,1496601,0
+UL.US,D,20110623,000000,20.2959,20.5036,20.2052,20.4914,2777188,0
+UL.US,D,20110624,000000,20.6836,20.7002,20.5357,20.6026,1493286,0
+UL.US,D,20110627,000000,20.6531,20.8737,20.6456,20.8036,1500613,0
+UL.US,D,20110628,000000,20.9524,21.0271,20.8481,20.9421,2144773,0
+UL.US,D,20110629,000000,20.9467,21.0761,20.8737,21.0198,1623161,0
+UL.US,D,20110630,000000,20.9284,21.159,20.907,21.1354,1447394,0
+UL.US,D,20110701,000000,21.0001,21.2838,20.9664,21.2609,1670648,0
+UL.US,D,20110705,000000,21.4752,21.5065,21.3716,21.4013,1531672,0
+UL.US,D,20110706,000000,21.4288,21.4862,21.3099,21.3742,1154667,0
+UL.US,D,20110707,000000,21.5334,21.6589,21.5334,21.632,1327643,0
+UL.US,D,20110708,000000,21.6875,21.8002,21.499,21.6247,2031311,0
+UL.US,D,20110711,000000,21.149,21.1803,20.9774,21.089,2981725,0
+UL.US,D,20110712,000000,20.8481,21.0779,20.8414,20.8608,2040157,0
+UL.US,D,20110713,000000,20.908,21.0568,20.8036,20.9356,1775249,0
+UL.US,D,20110714,000000,21.0391,21.1242,20.8813,20.9284,2155573,0
+UL.US,D,20110715,000000,20.8553,20.9284,20.7002,20.9153,1810867,0
+UL.US,D,20110718,000000,20.6026,20.7057,20.4914,20.6836,1331057,0
+UL.US,D,20110719,000000,20.6707,20.8608,20.6364,20.8101,3540487,0
+UL.US,D,20110720,000000,20.9005,21.0336,20.836,20.9774,3634115,0
+UL.US,D,20110721,000000,21.1314,21.3659,21.089,21.3061,2513655,0
+UL.US,D,20110722,000000,21.3099,21.4752,21.2746,21.4336,1930839,0
+UL.US,D,20110725,000000,21.3272,21.3771,21.2347,21.2912,1496921,0
+UL.US,D,20110726,000000,21.3855,21.4085,21.2801,21.3181,1329084,0
+UL.US,D,20110727,000000,21.1954,21.2008,20.9005,20.9774,2070240,0
+UL.US,D,20110728,000000,21.0568,21.2118,21.0466,21.0521,2055258,0
+UL.US,D,20110729,000000,20.8878,21.1141,20.8296,20.9228,1911248,0
+UL.US,D,20110801,000000,21.1556,21.1556,20.4842,20.7565,2545694,0
+UL.US,D,20110802,000000,20.6707,20.8018,20.4987,20.5128,2883773,0
+UL.US,D,20110803,000000,20.6364,20.6707,20.4009,20.6244,3178328,0
+UL.US,D,20110804,000000,21.416,21.4632,20.7104,20.7104,6209415,0
+UL.US,D,20110805,000000,21.3022,21.5334,20.7435,21.4234,6636548,0
+UL.US,D,20110808,000000,20.7825,20.908,20.2043,20.2043,7667581,0
+UL.US,D,20110809,000000,20.3021,20.8804,19.9723,20.8673,6624976,0
+UL.US,D,20110810,000000,20.6108,20.6633,20.0842,20.1238,5471850,0
+UL.US,D,20110811,000000,20.0973,21.0521,20.0288,20.8673,5313052,0
+UL.US,D,20110812,000000,21.3809,21.7161,20.9524,21.6875,6867210,0
+UL.US,D,20110815,000000,21.9405,22.1981,21.9332,22.1546,2862237,0
+UL.US,D,20110816,000000,21.9962,22.239,21.9165,22.1594,2969838,0
+UL.US,D,20110817,000000,22.5871,22.772,22.4115,22.6092,3463662,0
+UL.US,D,20110818,000000,22.1981,22.2332,21.7706,22.1723,3470173,0
+UL.US,D,20110819,000000,21.8167,22.297,21.7105,21.7854,2681522,0
+UL.US,D,20110822,000000,22.646,22.646,22.0284,22.0608,4389549,0
+UL.US,D,20110823,000000,22.2525,22.5251,22.0855,22.5177,3456296,0
+UL.US,D,20110824,000000,21.9619,22.3333,21.9332,22.2666,2962177,0
+UL.US,D,20110825,000000,21.9332,22.0284,21.5664,21.6643,3427163,0
+UL.US,D,20110826,000000,21.4288,21.9165,21.2442,21.91,2533180,0
+UL.US,D,20110829,000000,22.0154,22.115,21.9405,22.0457,1362917,0
+UL.US,D,20110830,000000,21.6875,22.0419,21.5268,21.955,2030582,0
+UL.US,D,20110831,000000,22.0265,22.2961,22.0126,22.2372,2386366,0
+UL.US,D,20110901,000000,22.1917,22.4032,22.1085,22.1981,2271826,0
+UL.US,D,20110902,000000,21.7872,22.0053,21.7225,21.8934,894397,0
+UL.US,D,20110906,000000,21.1583,21.546,21.1583,21.5334,2630570,0
+UL.US,D,20110907,000000,21.4548,21.7769,21.416,21.7706,1955835,0
+UL.US,D,20110908,000000,21.269,21.4926,21.2246,21.2639,3234592,0
+UL.US,D,20110909,000000,21.1269,21.1628,20.7038,20.8305,2655337,0
+UL.US,D,20110912,000000,20.3161,20.5385,20.1471,20.5192,4096561,0
+UL.US,D,20110913,000000,20.2531,20.3021,20.0417,20.2808,4171369,0
+UL.US,D,20110914,000000,20.4444,20.7945,20.233,20.6495,2514284,0
+UL.US,D,20110915,000000,20.6429,20.6807,20.4987,20.6364,3262950,0
+UL.US,D,20110916,000000,20.7038,20.7945,20.5589,20.6807,2163140,0
+UL.US,D,20110919,000000,20.0619,20.4785,20.0129,20.4065,3220785,0
+UL.US,D,20110920,000000,20.4657,20.7435,20.352,20.5636,2265343,0
+UL.US,D,20110921,000000,20.46,20.6364,20.1349,20.1349,3244158,0
+UL.US,D,20110922,000000,19.6826,19.9976,19.5983,19.9483,6444626,0
+UL.US,D,20110923,000000,19.9483,20.3084,19.915,20.268,2595747,0
+UL.US,D,20110926,000000,20.5708,20.5773,20.2466,20.5313,2361745,0
+UL.US,D,20110927,000000,20.8305,20.9153,20.5975,20.6633,2500326,0
+UL.US,D,20110928,000000,20.8305,20.8878,20.4444,20.4518,1890128,0
+UL.US,D,20110929,000000,21.1204,21.1388,20.7038,20.9228,2141883,0
+UL.US,D,20110930,000000,20.6026,20.883,20.5561,20.5597,2352616,0
+UL.US,D,20111003,000000,20.3205,20.5385,20.1397,20.1397,1987584,0
+UL.US,D,20111004,000000,20.0842,20.5313,19.8938,20.5192,3252795,0
+UL.US,D,20111005,000000,20.2338,20.5211,20.1683,20.5099,2130506,0
+UL.US,D,20111006,000000,20.4751,21.0152,20.4221,20.994,2268462,0
+UL.US,D,20111007,000000,20.6883,20.9228,20.63,20.718,3554262,0
+UL.US,D,20111010,000000,20.6761,20.9929,20.6761,20.9467,1653579,0
+UL.US,D,20111011,000000,20.8673,21.065,20.7945,21.0058,1584555,0
+UL.US,D,20111012,000000,21.1388,21.2885,21.0568,21.1905,2553605,0
+UL.US,D,20111013,000000,21.3181,21.546,21.197,21.5398,2039680,0
+UL.US,D,20111014,000000,22.2138,22.2204,21.9683,22.0661,2062278,0
+UL.US,D,20111017,000000,21.6589,21.7769,21.5664,21.5877,1923778,0
+UL.US,D,20111018,000000,21.5268,21.8704,21.33,21.707,2136233,0
+UL.US,D,20111019,000000,21.68,21.7364,21.4752,21.5137,1458771,0
+UL.US,D,20111020,000000,21.6247,21.6459,21.4234,21.5664,1395214,0
+UL.US,D,20111021,000000,21.9312,22.0847,21.9054,22.0847,1393538,0
+UL.US,D,20111024,000000,21.9894,22.2269,21.955,22.1594,1379452,0
+UL.US,D,20111025,000000,21.8934,22.0318,21.7523,21.8861,1124621,0
+UL.US,D,20111026,000000,22.1723,22.239,21.7706,22.1917,2025742,0
+UL.US,D,20111027,000000,22.3885,22.4817,22.2138,22.3645,4704607,0
+UL.US,D,20111028,000000,22.537,22.5971,22.431,22.5196,2990818,0
+UL.US,D,20111031,000000,22.3921,22.501,22.1716,22.1787,2826485,0
+UL.US,D,20111101,000000,21.5516,21.8721,21.4851,21.7113,4442932,0
+UL.US,D,20111102,000000,21.8831,21.91,21.7105,21.8112,2041189,0
+UL.US,D,20111103,000000,21.7523,21.9994,21.5516,21.9312,2538746,0
+UL.US,D,20111104,000000,21.9312,22.0386,21.7225,21.9007,3045626,0
+UL.US,D,20111107,000000,21.9054,22.1444,21.9054,22.1197,1313002,0
+UL.US,D,20111108,000000,22.3035,22.5824,22.2372,22.5824,1251829,0
+UL.US,D,20111109,000000,21.7652,21.8297,21.3742,21.4067,2209652,0
+UL.US,D,20111110,000000,21.7652,21.8002,21.4447,21.6459,1505453,0
+UL.US,D,20111111,000000,22.2128,22.3182,22.0973,22.1585,1215163,0
+UL.US,D,20111114,000000,21.7779,21.9054,21.7001,21.8139,1109717,0
+UL.US,D,20111115,000000,21.7716,21.8861,21.6459,21.7779,2397745,0
+UL.US,D,20111116,000000,21.5451,21.8361,21.5195,21.6005,1718405,0
+UL.US,D,20111117,000000,21.6643,21.7872,21.3844,21.4734,1436572,0
+UL.US,D,20111118,000000,21.6459,21.6524,21.3383,21.3977,1505917,0
+UL.US,D,20111121,000000,21.1396,21.1989,21.0069,21.1473,1232132,0
+UL.US,D,20111122,000000,21.3742,21.6005,21.3679,21.5195,1613205,0
+UL.US,D,20111123,000000,20.9735,21.0069,20.7473,20.7676,1663866,0
+UL.US,D,20111125,000000,20.5737,20.8535,20.5477,20.7148,1557121,0
+UL.US,D,20111128,000000,21.3061,21.3844,21.2063,21.2922,1049202,0
+UL.US,D,20111129,000000,21.4522,21.7779,21.3977,21.7311,1553601,0
+UL.US,D,20111130,000000,22.3006,22.477,22.2221,22.3698,1487816,0
+UL.US,D,20111201,000000,22.2758,22.3958,22.0053,22.0448,1570561,0
+UL.US,D,20111202,000000,21.9194,21.9994,21.7173,21.7225,1476304,0
+UL.US,D,20111205,000000,22.0847,22.105,21.8002,21.9194,1385698,0
+UL.US,D,20111206,000000,22.0505,22.1631,21.9858,22.0578,1229973,0
+UL.US,D,20111207,000000,22.0386,22.3444,21.9582,22.2831,1776553,0
+UL.US,D,20111208,000000,22.1963,22.2831,21.9711,21.9994,1464763,0
+UL.US,D,20111209,000000,22.152,22.2961,22.1317,22.2517,1776346,0
+UL.US,D,20111212,000000,22.126,22.152,21.8647,21.9508,1716436,0
+UL.US,D,20111213,000000,22.0318,22.1826,21.6377,21.68,2390989,0
+UL.US,D,20111214,000000,21.7373,21.7716,21.5054,21.5398,1576609,0
+UL.US,D,20111215,000000,21.6643,21.694,21.5129,21.5877,1295765,0
+UL.US,D,20111216,000000,21.5934,21.5934,21.2416,21.2996,1691038,0
+UL.US,D,20111219,000000,21.6173,21.7113,21.5516,21.5738,1799579,0
+UL.US,D,20111220,000000,21.7716,21.8786,21.7311,21.8445,1008044,0
+UL.US,D,20111221,000000,21.8445,21.9349,21.7523,21.9194,1349936,0
+UL.US,D,20111222,000000,21.9785,22.0386,21.8934,22.0053,793338,0
+UL.US,D,20111223,000000,22.1197,22.1888,22.0386,22.177,571414,0
+UL.US,D,20111227,000000,22.2657,22.2961,22.1963,22.2372,755598,0
+UL.US,D,20111228,000000,22.2831,22.2831,21.9912,22.0126,1175323,0
+UL.US,D,20111229,000000,22.1888,22.3717,22.0847,22.3375,1284462,0
+UL.US,D,20111230,000000,22.2341,22.3784,22.2149,22.2941,654718,0
+UL.US,D,20120103,000000,22.5611,22.7902,22.5261,22.6315,1753675,0
+UL.US,D,20120104,000000,22.4254,22.4633,22.2831,22.4449,1194021,0
+UL.US,D,20120105,000000,22.2372,22.4042,22.2128,22.3766,1133056,0
+UL.US,D,20120106,000000,21.9711,21.9912,21.6459,21.6589,1397704,0
+UL.US,D,20120109,000000,22.0189,22.0318,21.8647,21.9785,1281591,0
+UL.US,D,20120110,000000,22.2961,22.3182,22.105,22.1707,1696982,0
+UL.US,D,20120111,000000,21.3142,21.3855,21.1843,21.3319,2168824,0
+UL.US,D,20120112,000000,21.1333,21.3855,21.1333,21.3688,1527712,0
+UL.US,D,20120113,000000,20.994,21.0798,20.8601,20.9524,2012913,0
+UL.US,D,20120117,000000,21.1638,21.1768,20.9986,21.0198,2168589,0
+UL.US,D,20120118,000000,21.2416,21.2838,21.1354,21.2838,1206606,0
+UL.US,D,20120119,000000,21.1141,21.1649,21.0152,21.1286,2709381,0
+UL.US,D,20120120,000000,21.1649,21.3225,21.1473,21.3061,1283386,0
+UL.US,D,20120123,000000,21.272,21.4269,21.2599,21.3791,937997,0
+UL.US,D,20120124,000000,21.2063,21.3225,21.1354,21.3142,1810848,0
+UL.US,D,20120125,000000,21.2469,21.6459,21.2284,21.5934,3283296,0
+UL.US,D,20120126,000000,21.708,21.8002,21.5738,21.6459,3201324,0
+UL.US,D,20120127,000000,21.6551,21.7141,21.584,21.6968,1050317,0
+UL.US,D,20120130,000000,21.6589,21.6719,21.5247,21.6589,1266797,0
+UL.US,D,20120131,000000,21.6052,21.6191,21.4889,21.5509,1734084,0
+UL.US,D,20120201,000000,21.9912,22.105,21.9508,21.9711,1692152,0
+UL.US,D,20120202,000000,21.1222,21.2416,21.0529,21.1852,5386219,0
+UL.US,D,20120203,000000,21.3225,21.4752,21.2838,21.4379,2405306,0
+UL.US,D,20120206,000000,21.1934,21.3844,21.1711,21.3272,1524907,0
+UL.US,D,20120207,000000,21.6014,21.7198,21.5213,21.6681,1524324,0
+UL.US,D,20120208,000000,21.4926,21.5961,21.3791,21.4288,1538754,0
+UL.US,D,20120209,000000,21.6968,21.704,21.5408,21.6921,1212636,0
+UL.US,D,20120210,000000,21.5147,21.6137,21.4926,21.5766,1874735,0
+UL.US,D,20120213,000000,21.899,21.9184,21.8002,21.8112,1200327,0
+UL.US,D,20120214,000000,21.7761,21.8223,21.6921,21.8002,1361214,0
+UL.US,D,20120215,000000,21.6339,21.7614,21.6014,21.6412,1336704,0
+UL.US,D,20120216,000000,21.9423,22.1058,21.8564,22.0782,1503995,0
+UL.US,D,20120217,000000,22.0256,22.1124,21.9423,21.9849,838514,0
+UL.US,D,20120221,000000,22.0308,22.1456,21.9248,22.0386,1035094,0
+UL.US,D,20120222,000000,21.9849,22.1205,21.9703,22.0053,1010636,0
+UL.US,D,20120223,000000,22.0256,22.2138,21.9036,22.1972,1121294,0
+UL.US,D,20120224,000000,21.7141,21.9635,21.6921,21.9248,1559616,0
+UL.US,D,20120227,000000,21.6968,21.9304,21.6681,21.8278,1048892,0
+UL.US,D,20120228,000000,21.7836,21.9248,21.6838,21.8842,1035757,0
+UL.US,D,20120229,000000,21.9693,22.0308,21.7446,21.7965,2000431,0
+UL.US,D,20120301,000000,22.0053,22.1972,21.9423,22.1843,3329701,0
+UL.US,D,20120302,000000,21.8167,21.8631,21.62,21.6838,2313989,0
+UL.US,D,20120305,000000,21.8704,21.9339,21.8223,21.9304,1235664,0
+UL.US,D,20120306,000000,21.5074,21.584,21.3855,21.4214,1494644,0
+UL.US,D,20120307,000000,21.4696,21.6838,21.4463,21.6838,1427769,0
+UL.US,D,20120308,000000,21.8038,22.0114,21.7836,21.9304,1389512,0
+UL.US,D,20120309,000000,21.8767,21.9184,21.8002,21.8842,823433,0
+UL.US,D,20120312,000000,21.9994,22.2212,21.9849,22.1456,1162795,0
+UL.US,D,20120313,000000,22.2675,22.3605,22.2212,22.32,1015244,0
+UL.US,D,20120314,000000,22.1716,22.2212,22.0308,22.1205,1545153,0
+UL.US,D,20120315,000000,22.126,22.2601,22.0448,22.1843,1505153,0
+UL.US,D,20120316,000000,22.32,22.3392,22.1787,22.239,2420262,0
+UL.US,D,20120319,000000,22.1972,22.4078,22.1908,22.3463,2507869,0
+UL.US,D,20120320,000000,21.9774,22.0782,21.9571,22.0114,1357094,0
+UL.US,D,20120321,000000,22.0448,22.0983,21.8915,21.9703,947423,0
+UL.US,D,20120322,000000,21.7927,21.9849,21.7761,21.9109,1340409,0
+UL.US,D,20120323,000000,21.9339,21.9635,21.849,21.9635,984489,0
+UL.US,D,20120326,000000,22.1972,22.2675,22.1528,22.2675,1042206,0
+UL.US,D,20120327,000000,22.2719,22.2923,22.1716,22.1787,729384,0
+UL.US,D,20120328,000000,22.1594,22.1787,21.8704,21.9571,1178269,0
+UL.US,D,20120329,000000,21.9109,21.9703,21.8038,21.95,1079175,0
+UL.US,D,20120330,000000,22.4411,22.4411,22.1761,22.1816,1891058,0
+UL.US,D,20120402,000000,22.3063,22.6739,22.2786,22.6424,1882607,0
+UL.US,D,20120403,000000,22.5574,22.6153,22.3155,22.3811,1405083,0
+UL.US,D,20120404,000000,22.1981,22.2729,22.0641,22.1124,1268023,0
+UL.US,D,20120405,000000,21.7373,21.8324,21.7173,21.8148,1279822,0
+UL.US,D,20120409,000000,21.6921,21.9184,21.6339,21.8278,1224396,0
+UL.US,D,20120410,000000,21.7096,21.7412,21.4288,21.4696,3747106,0
+UL.US,D,20120411,000000,21.5766,21.6487,21.5147,21.547,2053365,0
+UL.US,D,20120412,000000,21.4463,21.6681,21.4214,21.6014,1644222,0
+UL.US,D,20120413,000000,21.547,21.5618,21.4141,21.4752,2259259,0
+UL.US,D,20120416,000000,21.8334,21.9036,21.6968,21.8631,1323765,0
+UL.US,D,20120417,000000,22.0569,22.1917,21.955,22.1325,1006146,0
+UL.US,D,20120418,000000,22.0983,22.2923,22.0847,22.2454,1633718,0
+UL.US,D,20120419,000000,22.3921,22.4862,22.3139,22.4209,1989524,0
+UL.US,D,20120420,000000,22.4973,22.6525,22.4706,22.6222,2440829,0
+UL.US,D,20120423,000000,22.4788,22.501,22.2786,22.4668,1756649,0
+UL.US,D,20120424,000000,22.4411,22.5878,22.428,22.516,1071590,0
+UL.US,D,20120425,000000,22.6357,22.6739,22.5537,22.6174,1399204,0
+UL.US,D,20120426,000000,23.2869,23.3193,23.179,23.3193,2740845,0
+UL.US,D,20120427,000000,23.1974,23.2159,22.9914,23.0581,3003789,0
+UL.US,D,20120430,000000,23.0118,23.0385,22.9312,23.0385,1342818,0
+UL.US,D,20120501,000000,23.0516,23.2085,23.045,23.1152,1786027,0
+UL.US,D,20120502,000000,23.1152,23.2426,23.0294,23.2159,1255831,0
+UL.US,D,20120503,000000,23.2971,23.3369,23.1745,23.2298,1358043,0
+UL.US,D,20120504,000000,23.0516,23.0877,22.8426,22.8825,1564053,0
+UL.US,D,20120507,000000,22.8902,23.1411,22.856,23.0947,1345822,0
+UL.US,D,20120508,000000,22.8962,22.9332,22.6525,22.8426,2257138,0
+UL.US,D,20120509,000000,22.5269,22.856,22.4504,22.8115,2111479,0
+UL.US,D,20120510,000000,22.7025,22.8263,22.6407,22.7097,1605203,0
+UL.US,D,20120511,000000,22.7237,23.0294,22.7173,22.8761,1627486,0
+UL.US,D,20120514,000000,22.6153,22.766,22.5574,22.6591,893527,0
+UL.US,D,20120515,000000,22.5324,22.6407,22.4179,22.4438,1502792,0
+UL.US,D,20120516,000000,22.1528,22.2462,22.0174,22.0837,2705316,0
+UL.US,D,20120517,000000,21.9295,22.0104,21.8066,21.8148,1464079,0
+UL.US,D,20120518,000000,21.7881,21.8205,21.6514,21.7301,2291177,0
+UL.US,D,20120521,000000,21.8675,21.9332,21.7724,21.9155,1217532,0
+UL.US,D,20120522,000000,21.6514,21.824,21.6229,21.7001,1854211,0
+UL.US,D,20120523,000000,21.5415,21.658,21.391,21.6359,4085404,0
+UL.US,D,20120524,000000,21.7173,21.7532,21.3984,21.5637,3862555,0
+UL.US,D,20120525,000000,21.499,21.6634,21.4825,21.6025,1172736,0
+UL.US,D,20120529,000000,21.6514,21.6709,21.4696,21.5415,1035861,0
+UL.US,D,20120530,000000,21.3272,21.391,21.2323,21.2756,2670492,0
+UL.US,D,20120531,000000,21.3726,21.4696,21.1934,21.3966,2258829,0
+UL.US,D,20120601,000000,21.1303,21.2442,20.9062,21.0364,3008348,0
+UL.US,D,20120604,000000,21.1362,21.211,21.0364,21.1362,1227824,0
+UL.US,D,20120605,000000,21.0724,21.149,20.9774,21.1167,1605505,0
+UL.US,D,20120606,000000,21.2578,21.6514,21.2506,21.6431,1943710,0
+UL.US,D,20120607,000000,21.7446,21.7583,21.5637,21.5777,2406481,0
+UL.US,D,20120608,000000,21.4141,21.548,21.391,21.5223,1498647,0
+UL.US,D,20120611,000000,21.5969,21.6089,21.4336,21.4336,1772602,0
+UL.US,D,20120612,000000,21.7173,21.8017,21.4926,21.7724,1461863,0
+UL.US,D,20120613,000000,21.8731,22.0782,21.8017,21.9626,1865582,0
+UL.US,D,20120614,000000,22.0973,22.2341,22.0911,22.1594,1335693,0
+UL.US,D,20120615,000000,22.0174,22.1787,21.9978,22.1528,2260803,0
+UL.US,D,20120618,000000,22.069,22.2795,22.0365,22.239,1028697,0
+UL.US,D,20120619,000000,21.9978,22.2795,21.9902,22.2073,2100630,0
+UL.US,D,20120620,000000,21.9027,22.1456,21.8898,22.069,1670212,0
+UL.US,D,20120621,000000,22.2221,22.2729,21.9902,22.0043,3081077,0
+UL.US,D,20120622,000000,22.2341,22.239,22.105,22.1456,1500510,0
+UL.US,D,20120625,000000,21.9082,21.9332,21.8148,21.8675,1007700,0
+UL.US,D,20120626,000000,22.0569,22.126,21.949,22.0782,2901461,0
+UL.US,D,20120627,000000,22.2609,22.3006,22.1383,22.2462,1022926,0
+UL.US,D,20120628,000000,21.9902,22.239,21.9155,22.2287,1518515,0
+UL.US,D,20120629,000000,22.9768,23.035,22.7853,22.8518,2169629,0
+UL.US,D,20120702,000000,22.9444,23.0877,22.8825,23.0877,2012028,0
+UL.US,D,20120703,000000,23.1347,23.3184,23.1134,23.3056,1220230,0
+UL.US,D,20120705,000000,22.851,22.9473,22.7923,22.9102,2208729,0
+UL.US,D,20120706,000000,22.8317,22.8619,22.7541,22.8187,1889119,0
+UL.US,D,20120709,000000,22.8476,22.8619,22.6286,22.6943,1559765,0
+UL.US,D,20120710,000000,22.7954,22.8263,22.6525,22.7237,1437500,0
+UL.US,D,20120711,000000,22.599,22.6073,22.3468,22.4504,1260286,0
+UL.US,D,20120712,000000,22.2221,22.3359,22.1325,22.2795,1391025,0
+UL.US,D,20120713,000000,22.4179,22.6739,22.4179,22.6083,1156647,0
+UL.US,D,20120716,000000,22.7097,22.7597,22.5842,22.6646,1188083,0
+UL.US,D,20120717,000000,22.8151,22.8871,22.6884,22.8335,1612991,0
+UL.US,D,20120718,000000,22.9312,23.1347,22.9176,23.0856,1963503,0
+UL.US,D,20120719,000000,23.2243,23.3867,23.1689,23.3112,1732517,0
+UL.US,D,20120720,000000,23.1209,23.2298,23.0505,23.0947,1442986,0
+UL.US,D,20120723,000000,22.7097,22.8187,22.599,22.782,1429502,0
+UL.US,D,20120724,000000,22.8731,22.8731,22.6009,22.7117,1081114,0
+UL.US,D,20120725,000000,22.6073,22.6646,22.4633,22.5711,2104645,0
+UL.US,D,20120726,000000,24.2319,24.254,23.9171,23.9892,2756668,0
+UL.US,D,20120727,000000,23.9457,24.192,23.9263,24.0982,2388098,0
+UL.US,D,20120730,000000,24.1182,24.2585,24.1062,24.2059,1190645,0
+UL.US,D,20120731,000000,24.4034,24.4867,24.2585,24.2669,1381689,0
+UL.US,D,20120801,000000,24.6724,24.6724,24.1246,24.3521,11054444,0
+UL.US,D,20120802,000000,24.1332,24.301,23.9881,24.1127,2454302,0
+UL.US,D,20120803,000000,24.5153,24.7399,24.5088,24.6789,4632819,0
+UL.US,D,20120806,000000,24.5957,24.6242,24.3768,24.3823,4339839,0
+UL.US,D,20120807,000000,24.5881,24.5881,24.3572,24.4034,6293281,0
+UL.US,D,20120808,000000,24.2603,24.4443,24.241,24.4034,2903819,0
+UL.US,D,20120809,000000,24.473,24.5615,24.3823,24.4118,2738066,0
+UL.US,D,20120810,000000,24.3177,24.4997,24.2806,24.4654,1699161,0
+UL.US,D,20120813,000000,24.4654,24.5402,24.4443,24.4859,1285415,0
+UL.US,D,20120814,000000,24.4859,24.5088,24.4118,24.4387,865917,0
+UL.US,D,20120815,000000,24.3434,24.459,24.3349,24.4195,883093,0
+UL.US,D,20120816,000000,24.3242,24.4654,24.301,24.4654,1007250,0
+UL.US,D,20120817,000000,24.3683,24.4034,24.241,24.3177,1462114,0
+UL.US,D,20120820,000000,24.4332,24.4517,24.3177,24.4034,1288926,0
+UL.US,D,20120821,000000,24.6973,24.7276,24.4277,24.4517,1977738,0
+UL.US,D,20120822,000000,24.3434,24.4034,24.228,24.3632,1485064,0
+UL.US,D,20120823,000000,24.3572,24.4332,24.301,24.3349,1247262,0
+UL.US,D,20120824,000000,24.3683,24.664,24.3572,24.473,1509571,0
+UL.US,D,20120827,000000,24.6485,24.664,24.4997,24.5347,1302198,0
+UL.US,D,20120828,000000,24.5615,24.6485,24.4997,24.5838,1952119,0
+UL.US,D,20120829,000000,24.5881,24.6094,24.4859,24.4859,1055895,0
+UL.US,D,20120830,000000,24.6724,24.6789,24.4332,24.4332,1171115,0
+UL.US,D,20120831,000000,24.7369,24.7684,24.4118,24.5164,2279659,0
+UL.US,D,20120904,000000,24.6319,24.6485,24.4997,24.5838,1277797,0
+UL.US,D,20120905,000000,24.7804,24.7804,24.5678,24.6041,1487753,0
+UL.US,D,20120906,000000,24.8015,25.1545,24.8015,25.1294,2007177,0
+UL.US,D,20120907,000000,24.8977,25.0086,24.8303,24.8523,2480508,0
+UL.US,D,20120910,000000,24.4332,24.5838,24.4332,24.4785,1739801,0
+UL.US,D,20120911,000000,24.6242,24.7944,24.5678,24.7121,1568483,0
+UL.US,D,20120912,000000,24.7804,24.7804,24.5468,24.6094,1633556,0
+UL.US,D,20120913,000000,24.6094,24.956,24.5468,24.9263,1569530,0
+UL.US,D,20120914,000000,24.751,25.0325,24.751,24.9705,2126126,0
+UL.US,D,20120917,000000,25.1914,25.2504,25.0585,25.1091,1444048,0
+UL.US,D,20120918,000000,25.3428,25.4175,25.2689,25.3428,1459288,0
+UL.US,D,20120919,000000,25.4563,25.545,25.3641,25.4749,1268137,0
+UL.US,D,20120920,000000,25.3493,25.4681,25.3282,25.4104,1141094,0
+UL.US,D,20120921,000000,25.4621,25.4621,25.3528,25.3714,951629,0
+UL.US,D,20120924,000000,25.3197,25.3641,25.2551,25.3197,1472865,0
+UL.US,D,20120925,000000,25.3428,25.4833,25.2042,25.2042,977531,0
+UL.US,D,20120926,000000,25.1158,25.1414,25.0262,25.0859,1406028,0
+UL.US,D,20120927,000000,25.1006,25.3085,25.0657,25.2171,884977,0
+UL.US,D,20120928,000000,25.2052,25.2338,24.8026,24.9458,1487723,0
+UL.US,D,20121001,000000,25.1229,25.2042,25.0086,25.0585,1333932,0
+UL.US,D,20121002,000000,25.0444,25.1414,25.0065,25.0722,1518695,0
+UL.US,D,20121003,000000,25.1083,25.2042,25.0797,25.1229,848188,0
+UL.US,D,20121004,000000,25.315,25.4196,25.256,25.4112,2239879,0
+UL.US,D,20121005,000000,25.5855,25.6809,25.5321,25.5995,1098476,0
+UL.US,D,20121008,000000,25.4489,25.6556,25.4369,25.6225,3766712,0
+UL.US,D,20121009,000000,25.425,25.4437,25.1767,25.1767,2470280,0
+UL.US,D,20121010,000000,25.1683,25.3355,25.1028,25.1369,1615132,0
+UL.US,D,20121011,000000,25.2771,25.3355,25.1971,25.2329,1417093,0
+UL.US,D,20121012,000000,25.4305,25.4833,25.3077,25.3493,1279215,0
+UL.US,D,20121015,000000,25.6485,25.6556,25.4833,25.5321,1554043,0
+UL.US,D,20121016,000000,25.8388,25.8997,25.7241,25.7965,1582329,0
+UL.US,D,20121017,000000,25.8119,25.9902,25.7704,25.9709,2075932,0
+UL.US,D,20121018,000000,25.56,25.7097,25.5396,25.6743,2918020,0
+UL.US,D,20121019,000000,25.6087,25.6327,25.3549,25.3816,1415217,0
+UL.US,D,20121022,000000,25.5396,25.56,25.0509,25.2171,2758432,0
+UL.US,D,20121023,000000,24.7628,24.798,24.5698,24.6741,3173958,0
+UL.US,D,20121024,000000,24.8902,24.8977,24.6041,24.6724,2187987,0
+UL.US,D,20121025,000000,25.6625,25.6809,25.2171,25.3014,3362524,0
+UL.US,D,20121026,000000,25.3909,25.4257,25.1831,25.3085,2492211,0
+UL.US,D,20121031,000000,25.6235,25.6494,25.4002,25.4814,2352831,0
+UL.US,D,20121101,000000,25.5855,25.6302,25.4905,25.5516,1858293,0
+UL.US,D,20121102,000000,25.5468,25.6383,25.457,25.4933,1265508,0
+UL.US,D,20121105,000000,25.5015,25.5285,25.4257,25.4777,1017650,0
+UL.US,D,20121106,000000,25.679,25.7555,25.6087,25.7059,1245785,0
+UL.US,D,20121107,000000,25.5884,25.5884,25.3362,25.4933,1079208,0
+UL.US,D,20121108,000000,25.4447,25.5405,25.3206,25.3206,1921769,0
+UL.US,D,20121109,000000,25.2504,25.4056,25.2329,25.2958,1786263,0
+UL.US,D,20121112,000000,25.3549,25.4388,25.3493,25.365,1415408,0
+UL.US,D,20121113,000000,25.3085,25.7418,25.2958,25.5691,1991395,0
+UL.US,D,20121114,000000,25.5823,25.6087,25.3549,25.3983,1003544,0
+UL.US,D,20121115,000000,25.2116,25.3493,25.1158,25.2042,1085068,0
+UL.US,D,20121116,000000,25.1362,25.1831,24.894,25.1536,2050786,0
+UL.US,D,20121119,000000,25.4196,25.6383,25.4056,25.6025,1057552,0
+UL.US,D,20121120,000000,25.6651,25.8167,25.6087,25.7555,1368339,0
+UL.US,D,20121121,000000,25.6383,25.7215,25.6327,25.7059,815486,0
+UL.US,D,20121123,000000,26.1131,26.224,26.0844,26.1953,1575645,0
+UL.US,D,20121126,000000,26.2654,26.2924,26.2016,26.2719,1350293,0
+UL.US,D,20121127,000000,26.4649,26.5277,26.2719,26.2785,1448859,0
+UL.US,D,20121128,000000,26.4363,26.5693,26.3338,26.4991,2173005,0
+UL.US,D,20121129,000000,26.7402,26.8936,26.6017,26.7272,1276613,0
+UL.US,D,20121130,000000,26.7337,26.8104,26.4003,26.4206,8874879,0
+UL.US,D,20121203,000000,26.6987,26.7052,26.3819,26.4437,4059525,0
+UL.US,D,20121204,000000,26.7402,26.7402,26.5747,26.6229,2624623,0
+UL.US,D,20121205,000000,26.5939,26.7272,26.5416,26.6562,1345595,0
+UL.US,D,20121206,000000,26.5813,26.6017,26.3883,26.4594,895627,0
+UL.US,D,20121207,000000,26.6017,26.6782,26.5471,26.6708,1413164,0
+UL.US,D,20121210,000000,26.6868,26.7344,26.5939,26.6153,809340,0
+UL.US,D,20121211,000000,26.7577,26.8297,26.6782,26.7402,1055638,0
+UL.US,D,20121212,000000,26.8704,27.0488,26.8224,26.9268,1587419,0
+UL.US,D,20121213,000000,26.9193,26.9618,26.7475,26.79,843054,0
+UL.US,D,20121214,000000,26.8861,27.0015,26.8297,26.9314,1559737,0
+UL.US,D,20121217,000000,26.9007,26.995,26.8936,26.969,986094,0
+UL.US,D,20121218,000000,27.0975,27.1584,27.0015,27.0975,1162460,0
+UL.US,D,20121219,000000,27.2491,27.2491,26.9883,27.0182,1741261,0
+UL.US,D,20121220,000000,27.1817,27.1817,27.0488,27.1288,1317485,0
+UL.US,D,20121221,000000,26.8297,26.9314,26.6987,26.767,1248508,0
+UL.US,D,20121224,000000,26.79,26.8639,26.5939,26.6918,470509,0
+UL.US,D,20121226,000000,26.6918,26.767,26.5693,26.6153,936622,0
+UL.US,D,20121227,000000,26.7122,26.79,26.4852,26.6017,1861761,0
+UL.US,D,20121228,000000,26.4788,26.5194,26.3883,26.3883,834550,0
+UL.US,D,20121231,000000,26.353,26.6782,26.353,26.6782,867227,0
+UL.US,D,20130102,000000,26.9268,26.969,26.7402,26.8777,1124272,0
+UL.US,D,20130103,000000,26.6017,26.7577,26.5757,26.6562,974272,0
+UL.US,D,20130104,000000,26.4852,26.8224,26.4852,26.8039,1139965,0
+UL.US,D,20130107,000000,26.5757,26.6782,26.5416,26.6782,1068828,0
+UL.US,D,20130108,000000,26.5879,26.7199,26.5618,26.6987,1012370,0
+UL.US,D,20130109,000000,26.4206,26.489,26.4003,26.4418,1977495,0
+UL.US,D,20130110,000000,26.3384,26.6987,26.3311,26.6859,2328301,0
+UL.US,D,20130111,000000,26.5102,26.6506,26.4704,26.6017,2349677,0
+UL.US,D,20130114,000000,26.3682,26.5102,26.3401,26.4991,2081155,0
+UL.US,D,20130115,000000,26.5416,26.7577,26.5343,26.7402,1029481,0
+UL.US,D,20130116,000000,26.8039,26.9129,26.7577,26.8493,1976390,0
+UL.US,D,20130117,000000,26.6918,26.79,26.6386,26.7344,1484025,0
+UL.US,D,20130118,000000,26.6497,26.6987,26.5516,26.6562,1571589,0
+UL.US,D,20130122,000000,26.8493,26.9007,26.6868,26.8861,2182003,0
+UL.US,D,20130123,000000,27.6163,27.6617,27.4605,27.5933,2078220,0
+UL.US,D,20130124,000000,27.43,27.5345,27.3598,27.43,1415975,0
+UL.US,D,20130125,000000,27.6003,27.6766,27.4891,27.6683,2078193,0
+UL.US,D,20130128,000000,27.6897,27.7135,27.5584,27.6454,1039360,0
+UL.US,D,20130129,000000,27.5703,27.8161,27.5584,27.8012,1267766,0
+UL.US,D,20130130,000000,27.7552,27.9361,27.7476,27.912,1164109,0
+UL.US,D,20130131,000000,27.8825,28.084,27.8632,28.0367,1296543,0
+UL.US,D,20130201,000000,28.2371,28.2897,28.1347,28.2151,964545,0
+UL.US,D,20130204,000000,27.8798,27.9822,27.6821,27.6897,1697042,0
+UL.US,D,20130205,000000,27.9289,28.0525,27.8521,27.9888,1218130,0
+UL.US,D,20130206,000000,27.6454,27.72,27.6223,27.72,955736,0
+UL.US,D,20130207,000000,27.5465,27.6821,27.3784,27.4828,1605570,0
+UL.US,D,20130208,000000,27.5327,27.6683,27.5106,27.5417,1174688,0
+UL.US,D,20130211,000000,27.565,27.565,27.3784,27.4494,1009917,0
+UL.US,D,20130212,000000,27.4891,27.6617,27.4828,27.6163,906546,0
+UL.US,D,20130213,000000,27.6003,27.6454,27.4494,27.4828,986887,0
+UL.US,D,20130214,000000,27.865,27.8993,27.8161,27.8798,1078777,0
+UL.US,D,20130215,000000,27.7607,27.7875,27.5703,27.637,1360974,0
+UL.US,D,20130219,000000,27.8798,28.0646,27.8585,28.0525,1169001,0
+UL.US,D,20130220,000000,28.2204,28.2592,28.0322,28.0588,1236376,0
+UL.US,D,20130221,000000,27.6897,27.7735,27.637,27.72,1268199,0
+UL.US,D,20130222,000000,27.8521,27.9629,27.7476,27.9425,808836,0
+UL.US,D,20130225,000000,27.6821,27.8521,27.2664,27.2748,2862905,0
+UL.US,D,20130226,000000,27.2602,27.4127,27.0514,27.1357,4551973,0
+UL.US,D,20130227,000000,27.1613,27.6454,27.1428,27.6082,1312773,0
+UL.US,D,20130228,000000,27.5703,27.8012,27.5106,27.6766,1956789,0
+UL.US,D,20130301,000000,27.6003,27.8161,27.4963,27.8161,1498352,0
+UL.US,D,20130304,000000,27.7681,28.0395,27.7552,28.0025,985949,0
+UL.US,D,20130305,000000,28.2447,28.3241,28.1421,28.1771,1069758,0
+UL.US,D,20130306,000000,28.1421,28.1845,27.9973,28.0471,1009642,0
+UL.US,D,20130307,000000,28.4532,28.4975,28.2752,28.3195,872261,0
+UL.US,D,20130308,000000,28.386,28.4414,28.2752,28.4008,824691,0
+UL.US,D,20130311,000000,28.312,28.4532,28.2973,28.4414,960101,0
+UL.US,D,20130312,000000,28.4079,28.4589,28.3562,28.4079,977170,0
+UL.US,D,20130313,000000,28.3478,28.4414,28.312,28.4346,791027,0
+UL.US,D,20130314,000000,28.3378,28.7192,28.3241,28.7192,1396739,0
+UL.US,D,20130315,000000,28.7684,28.7969,28.601,28.6178,1019281,0
+UL.US,D,20130318,000000,28.4672,28.734,28.4414,28.6401,1264514,0
+UL.US,D,20130319,000000,28.8164,28.9761,28.7064,28.8432,1442370,0
+UL.US,D,20130320,000000,29.0583,29.1219,28.9067,28.9826,1554714,0
+UL.US,D,20130321,000000,28.7459,28.8569,28.6555,28.76,1194899,0
+UL.US,D,20130322,000000,29.0315,29.3464,28.9989,29.1912,1040607,0
+UL.US,D,20130325,000000,29.1838,29.2782,29.0064,29.0876,1061698,0
+UL.US,D,20130326,000000,29.072,29.1219,28.9271,29.0259,2108455,0
+UL.US,D,20130327,000000,28.6555,28.8948,28.6104,28.8569,1527983,0
+UL.US,D,20130328,000000,29.3397,29.5336,29.1994,29.3397,1310527,0
+UL.US,D,20130401,000000,29.3464,29.3464,29.2283,29.3103,638556,0
+UL.US,D,20130402,000000,29.4156,29.7409,29.3824,29.5938,1274390,0
+UL.US,D,20130403,000000,29.7631,29.8165,29.5412,29.554,937399,0
+UL.US,D,20130404,000000,29.1542,29.3519,29.0876,29.2198,1626435,0
+UL.US,D,20130405,000000,28.7684,29.1424,28.7516,29.1154,1177840,0
+UL.US,D,20130408,000000,29.265,29.2726,29.0583,29.1617,914118,0
+UL.US,D,20130409,000000,29.0259,29.1295,28.8875,29.0583,1489614,0
+UL.US,D,20130410,000000,29.2585,29.5865,29.2411,29.5487,1434415,0
+UL.US,D,20130411,000000,29.7409,29.8792,29.6963,29.845,934454,0
+UL.US,D,20130412,000000,29.7562,29.8652,29.7188,29.8652,697319,0
+UL.US,D,20130415,000000,29.7409,29.8368,29.5487,29.5487,1307445,0
+UL.US,D,20130416,000000,29.6963,29.727,29.4941,29.7055,819267,0
+UL.US,D,20130417,000000,29.5589,29.5589,29.1496,29.2411,1969519,0
+UL.US,D,20130418,000000,29.3397,29.4295,29.1617,29.3103,1222332,0
+UL.US,D,20130419,000000,29.3397,29.4941,29.2957,29.4941,1146126,0
+UL.US,D,20130422,000000,29.3529,29.4684,29.206,29.3999,1072600,0
+UL.US,D,20130423,000000,29.7612,30.0289,29.7444,29.9892,1174861,0
+UL.US,D,20130424,000000,30.2063,30.2126,29.9974,30.0094,1299642,0
+UL.US,D,20130425,000000,29.7444,29.7916,29.4757,29.497,1274419,0
+UL.US,D,20130426,000000,29.6521,29.7878,29.606,29.6438,1067372,0
+UL.US,D,20130429,000000,29.9338,30.2126,29.9152,30.1341,1688259,0
+UL.US,D,20130430,000000,29.9762,30.1203,29.906,30.0888,1285369,0
+UL.US,D,20130501,000000,30.2403,30.3022,30.0049,30.0381,1300192,0
+UL.US,D,20130502,000000,29.8855,30.0742,29.8736,29.9688,1141249,0
+UL.US,D,20130503,000000,30.1767,30.295,30.111,30.1717,1358568,0
+UL.US,D,20130506,000000,30.2552,30.2829,29.99,30.0298,740701,0
+UL.US,D,20130507,000000,30.0049,30.1148,29.9263,30.0806,1295433,0
+UL.US,D,20130508,000000,30.1922,30.3103,30.0648,30.1581,1225586,0
+UL.US,D,20130509,000000,29.9125,29.9753,29.6918,29.7529,1080530,0
+UL.US,D,20130510,000000,29.8219,29.8285,29.6918,29.7841,905569,0
+UL.US,D,20130513,000000,29.8977,29.968,29.8219,29.8432,1195325,0
+UL.US,D,20130514,000000,30.0454,30.1581,29.9827,30.1581,928644,0
+UL.US,D,20130515,000000,30.3464,30.5056,30.3273,30.4851,803303,0
+UL.US,D,20130516,000000,30.3809,30.4777,30.2617,30.2847,822520,0
+UL.US,D,20130517,000000,30.1148,30.2755,30.1148,30.2617,779923,0
+UL.US,D,20130520,000000,30.2755,30.3947,30.2209,30.2967,1062502,0
+UL.US,D,20130521,000000,30.2273,30.4381,30.0806,30.2901,1135371,0
+UL.US,D,20130522,000000,30.2552,30.5137,30.1018,30.1507,1365290,0
+UL.US,D,20130523,000000,30.1647,30.3947,30.0151,30.3103,1056363,0
+UL.US,D,20130524,000000,30.1922,30.3464,30.0806,30.2678,1079302,0
+UL.US,D,20130528,000000,30.6348,30.7244,30.2403,30.3103,926421,0
+UL.US,D,20130529,000000,29.968,30.1203,29.8775,30.0648,3507286,0
+UL.US,D,20130530,000000,29.953,30.0648,29.9125,29.9753,1077884,0
+UL.US,D,20130531,000000,29.4923,29.6705,29.4183,29.4183,3023213,0
+UL.US,D,20130603,000000,29.5959,29.7157,29.377,29.5959,2179394,0
+UL.US,D,20130604,000000,29.7379,29.7612,29.4386,29.5496,1382730,0
+UL.US,D,20130605,000000,29.3262,29.3262,28.9962,29.0048,982672,0
+UL.US,D,20130606,000000,29.0619,29.1748,28.8754,29.1211,1232851,0
+UL.US,D,20130607,000000,28.8671,29.3694,28.8467,29.2863,1072640,0
+UL.US,D,20130610,000000,29.0619,29.206,28.9888,29.1542,1252733,0
+UL.US,D,20130611,000000,28.5734,29.0351,28.5393,28.9519,1641327,0
+UL.US,D,20130612,000000,29.1828,29.1903,29.0048,29.0307,1155033,0
+UL.US,D,20130613,000000,28.736,29.1017,28.6962,29.0434,1327174,0
+UL.US,D,20130614,000000,28.7304,28.9447,28.7304,28.8605,1180334,0
+UL.US,D,20130617,000000,29.253,29.3631,29.0434,29.1828,942894,0
+UL.US,D,20130618,000000,29.0175,29.2198,28.9585,29.1748,1088423,0
+UL.US,D,20130619,000000,29.3103,29.4461,28.8605,28.8605,1320199,0
+UL.US,D,20130620,000000,28.0986,28.2132,27.6638,27.6838,1850567,0
+UL.US,D,20130621,000000,28.0443,28.0617,27.4828,27.6915,1268520,0
+UL.US,D,20130624,000000,27.0275,27.4667,27.0227,27.308,1447734,0
+UL.US,D,20130625,000000,27.3765,27.4828,27.1458,27.4339,922914,0
+UL.US,D,20130626,000000,27.7152,27.9462,27.6989,27.8604,1045742,0
+UL.US,D,20130627,000000,27.9722,28.3296,27.9722,28.2049,1446617,0
+UL.US,D,20130628,000000,28.7081,28.723,28.5261,28.5798,1265957,0
+UL.US,D,20130701,000000,28.4079,28.5514,28.3639,28.4532,1059390,0
+UL.US,D,20130702,000000,28.3184,28.5585,28.3112,28.4154,852407,0
+UL.US,D,20130703,000000,28.1829,28.386,28.1135,28.372,576498,0
+UL.US,D,20130705,000000,28.6416,28.6416,28.323,28.5965,1499030,0
+UL.US,D,20130708,000000,28.8116,28.8394,28.6416,28.7008,1077387,0
+UL.US,D,20130709,000000,28.8394,28.8467,28.6576,28.7912,730830,0
+UL.US,D,20130710,000000,28.723,28.9962,28.7147,28.9113,1447707,0
+UL.US,D,20130711,000000,29.543,29.7971,29.2957,29.7664,1185105,0
+UL.US,D,20130712,000000,29.5737,29.7157,29.567,29.6623,668017,0
+UL.US,D,20130715,000000,29.7786,29.8847,29.7379,29.8775,447613,0
+UL.US,D,20130716,000000,29.7011,29.7612,29.556,29.7306,898963,0
+UL.US,D,20130717,000000,29.6096,29.6337,29.265,29.3631,1621752,0
+UL.US,D,20130718,000000,29.4757,29.602,29.3916,29.3999,1070956,0
+UL.US,D,20130719,000000,29.1994,29.5217,29.1608,29.4757,1321604,0
+UL.US,D,20130722,000000,29.5358,29.582,29.3529,29.377,1374104,0
+UL.US,D,20130723,000000,29.4314,29.4517,29.1748,29.1994,1269978,0
+UL.US,D,20130724,000000,29.3999,29.3999,29.0434,29.1211,1186397,0
+UL.US,D,20130725,000000,28.6576,28.8754,28.6416,28.8671,1345537,0
+UL.US,D,20130726,000000,28.3794,28.4478,28.133,28.4079,2706344,0
+UL.US,D,20130729,000000,28.2501,28.4828,28.2501,28.4154,1914981,0
+UL.US,D,20130730,000000,28.5328,28.5585,28.3554,28.3933,3498887,0
+UL.US,D,20130731,000000,28.323,28.6037,28.2651,28.4478,3791306,0
+UL.US,D,20130801,000000,28.7792,28.8347,28.6733,28.7912,4111905,0
+UL.US,D,20130802,000000,28.8347,28.9962,28.7147,28.9723,1076315,0
+UL.US,D,20130805,000000,28.9585,29.0619,28.8394,29.0351,1029848,0
+UL.US,D,20130806,000000,28.748,28.8846,28.723,28.7912,1167924,0
+UL.US,D,20130807,000000,28.3093,28.4154,28.1893,28.3017,2548701,0
+UL.US,D,20130808,000000,28.3093,28.4284,28.2041,28.3469,1215350,0
+UL.US,D,20130809,000000,28.4765,28.6058,28.4222,28.4681,790298,0
+UL.US,D,20130812,000000,28.3222,28.4079,28.2946,28.385,965100,0
+UL.US,D,20130813,000000,28.5596,28.6511,28.4598,28.6129,1214529,0
+UL.US,D,20130814,000000,28.6824,28.7499,28.5292,28.5456,971705,0
+UL.US,D,20130815,000000,28.1577,28.385,28.0177,28.3469,1194208,0
+UL.US,D,20130816,000000,28.4542,28.4542,28.3017,28.3545,1143086,0
+UL.US,D,20130819,000000,28.3924,28.4346,28.2482,28.2575,1145781,0
+UL.US,D,20130820,000000,28.0471,28.2651,28.0177,28.1504,1086412,0
+UL.US,D,20130821,000000,27.9684,27.9973,27.7229,27.7634,1242697,0
+UL.US,D,20130822,000000,27.806,27.8974,27.7634,27.8482,1004947,0
+UL.US,D,20130823,000000,27.9555,28.1577,27.927,28.0728,1001426,0
+UL.US,D,20130826,000000,28.0958,28.1457,27.9555,27.9973,1009150,0
+UL.US,D,20130827,000000,27.6462,27.7911,27.5315,27.5538,1468249,0
+UL.US,D,20130828,000000,27.1908,27.3533,27.1844,27.2979,2827790,0
+UL.US,D,20130829,000000,26.9507,27.1483,26.9431,27.0983,1333569,0
+UL.US,D,20130830,000000,27.2279,27.2816,27.1039,27.2121,1112583,0
+UL.US,D,20130903,000000,27.1908,27.3062,26.9865,27.0357,1081298,0
+UL.US,D,20130904,000000,26.7262,26.9672,26.6978,26.9297,1314320,0
+UL.US,D,20130905,000000,26.7974,26.9431,26.7743,26.8814,1132392,0
+UL.US,D,20130906,000000,27.0792,27.2389,26.9109,27.0428,1032356,0
+UL.US,D,20130909,000000,27.03,27.1908,26.9865,27.1844,1272771,0
+UL.US,D,20130910,000000,27.6376,27.6537,27.565,27.6174,2760234,0
+UL.US,D,20130911,000000,27.4717,27.5538,27.4319,27.5234,3421657,0
+UL.US,D,20130912,000000,27.5574,27.5574,27.4172,27.4172,2111516,0
+UL.US,D,20130913,000000,27.6174,27.7699,27.5234,27.7507,1445059,0
+UL.US,D,20130916,000000,28.0177,28.0728,27.9104,28.0331,1680995,0
+UL.US,D,20130917,000000,28.1237,28.2946,28.1171,28.2288,1026087,0
+UL.US,D,20130918,000000,28.2288,28.8432,28.1237,28.8375,1774089,0
+UL.US,D,20130919,000000,29.5698,29.5698,29.2198,29.2872,1619757,0
+UL.US,D,20130920,000000,29.3197,29.3407,29.167,29.1819,1099788,0
+UL.US,D,20130923,000000,29.1903,29.1903,28.9437,29.0416,1398735,0
+UL.US,D,20130924,000000,28.515,28.6601,28.4986,28.5292,2253578,0
+UL.US,D,20130925,000000,28.3418,28.4598,28.2797,28.3017,1915333,0
+UL.US,D,20130926,000000,28.4836,28.5456,28.3222,28.4598,1385165,0
+UL.US,D,20130927,000000,28.0098,28.081,27.8974,28.0098,1520269,0
+UL.US,D,20130930,000000,28.0801,28.2103,27.4087,27.4955,2487698,0
+UL.US,D,20131001,000000,26.9359,27.0792,26.8814,27.0725,2781505,0
+UL.US,D,20131002,000000,26.6487,26.805,26.5838,26.805,2753226,0
+UL.US,D,20131003,000000,26.9672,27.1558,26.9507,27.0792,3297343,0
+UL.US,D,20131004,000000,26.8814,26.9791,26.8528,26.9297,2004596,0
+UL.US,D,20131007,000000,26.8297,27.0792,26.8243,26.9507,1062241,0
+UL.US,D,20131008,000000,26.7908,26.8593,26.7031,26.7337,2450686,0
+UL.US,D,20131009,000000,26.4649,26.6756,26.4298,26.6042,2026477,0
+UL.US,D,20131010,000000,26.4151,26.7908,26.4151,26.7908,2306521,0
+UL.US,D,20131011,000000,26.837,27.008,26.8159,26.9865,1655552,0
+UL.US,D,20131014,000000,27.03,27.1428,26.973,27.1161,1696254,0
+UL.US,D,20131015,000000,27.1908,27.2695,27.1236,27.1483,1885932,0
+UL.US,D,20131016,000000,27.0652,27.2139,26.9935,27.1992,2788723,0
+UL.US,D,20131017,000000,27.828,28.1577,27.806,28.1298,1560078,0
+UL.US,D,20131018,000000,28.288,28.3166,28.1733,28.2288,1491351,0
+UL.US,D,20131021,000000,28.1298,28.2346,28.0588,28.1963,1224464,0
+UL.US,D,20131022,000000,28.4986,28.7099,28.4598,28.6058,1605980,0
+UL.US,D,20131023,000000,28.6281,28.6511,28.4542,28.5328,2182193,0
+UL.US,D,20131024,000000,28.7746,28.796,28.6197,28.736,3249288,0
+UL.US,D,20131025,000000,28.3924,28.5456,28.3357,28.5079,4059756,0
+UL.US,D,20131028,000000,28.553,28.9437,28.553,28.9002,2317535,0
+UL.US,D,20131029,000000,28.8883,29.0214,28.8643,29.002,2240962,0
+UL.US,D,20131030,000000,28.8716,28.8883,28.5456,28.6331,3665581,0
+UL.US,D,20131031,000000,28.9558,29.061,28.8228,28.9279,2949771,0
+UL.US,D,20131101,000000,28.288,28.372,28.1963,28.3469,2076874,0
+UL.US,D,20131104,000000,28.5985,28.7313,28.5219,28.7248,1223534,0
+UL.US,D,20131105,000000,28.6129,28.8375,28.5456,28.796,1713790,0
+UL.US,D,20131106,000000,28.5787,28.7081,28.4625,28.5438,3559766,0
+UL.US,D,20131107,000000,28.5253,28.5493,28.2103,28.2805,3972970,0
+UL.US,D,20131108,000000,28.2355,28.2891,28.1356,28.2584,2084274,0
+UL.US,D,20131111,000000,28.3241,28.4035,28.2891,28.3646,1519287,0
+UL.US,D,20131112,000000,28.3942,28.4182,28.2288,28.3378,1533554,0
+UL.US,D,20131113,000000,28.0801,28.4035,28.0801,28.3812,1542745,0
+UL.US,D,20131114,000000,28.3729,28.4245,28.2953,28.4035,2461323,0
+UL.US,D,20131115,000000,28.3812,28.5023,28.3378,28.4929,1616038,0
+UL.US,D,20131118,000000,28.7562,28.7562,28.5936,28.6241,1001463,0
+UL.US,D,20131119,000000,28.6962,28.7562,28.6352,28.6647,1331924,0
+UL.US,D,20131120,000000,29.003,29.003,28.5632,28.6722,1311917,0
+UL.US,D,20131121,000000,28.5566,28.6352,28.5106,28.6352,1269861,0
+UL.US,D,20131122,000000,28.5023,28.5936,28.4716,28.5632,1070041,0
+UL.US,D,20131125,000000,28.8707,28.9491,28.8143,28.8143,944846,0
+UL.US,D,20131126,000000,28.6401,28.7081,28.5179,28.5787,1381735,0
+UL.US,D,20131127,000000,28.723,28.9695,28.601,28.6647,1167344,0
+UL.US,D,20131129,000000,28.9151,28.9778,28.8422,28.8633,678594,0
+UL.US,D,20131202,000000,28.4929,28.6315,28.386,28.5179,2178256,0
+UL.US,D,20131203,000000,28.3112,28.5253,28.3112,28.4716,1606222,0
+UL.US,D,20131204,000000,28.2891,28.4302,28.165,28.386,1337571,0
+UL.US,D,20131205,000000,28.4625,28.5493,28.3378,28.41,1262261,0
+UL.US,D,20131206,000000,28.7158,28.9778,28.7081,28.9778,956709,0
+UL.US,D,20131209,000000,28.8875,29.0775,28.8633,29.049,1068163,0
+UL.US,D,20131210,000000,28.9861,29.003,28.8013,28.8569,1307990,0
+UL.US,D,20131211,000000,28.5566,28.6315,28.3646,28.41,1683607,0
+UL.US,D,20131212,000000,28.0156,28.0951,27.8667,27.9407,1490750,0
+UL.US,D,20131213,000000,27.8595,27.924,27.7726,27.8874,1253271,0
+UL.US,D,20131216,000000,28.0238,28.1733,28.0238,28.0719,1251809,0
+UL.US,D,20131217,000000,27.8667,27.9801,27.7726,27.8595,1935420,0
+UL.US,D,20131218,000000,27.8391,28.1733,27.6487,28.1733,2436350,0
+UL.US,D,20131219,000000,28.0646,28.2584,28.0156,28.2355,1961400,0
+UL.US,D,20131220,000000,28.2891,28.4497,28.2891,28.4423,2541204,0
+UL.US,D,20131223,000000,28.4716,28.5632,28.41,28.456,1969031,0
+UL.US,D,20131224,000000,28.6401,28.6962,28.6104,28.6878,496897,0
+UL.US,D,20131226,000000,28.6962,28.8365,28.6647,28.8051,749469,0
+UL.US,D,20131227,000000,29.3076,29.3149,29.086,29.1849,1107771,0
+UL.US,D,20131230,000000,29.2005,29.3149,29.1358,29.2504,848048,0
+UL.US,D,20131231,000000,29.3751,29.3824,29.2504,29.362,900570,0
+UL.US,D,20140102,000000,28.7728,28.8013,28.6241,28.7304,1760379,0
+UL.US,D,20140103,000000,28.7414,28.8228,28.6352,28.6962,1219871,0
+UL.US,D,20140106,000000,28.6315,28.736,28.5787,28.6178,1362282,0
+UL.US,D,20140107,000000,28.6722,28.7932,28.6647,28.723,1707762,0
+UL.US,D,20140108,000000,28.41,28.4245,28.3112,28.386,2350021,0
+UL.US,D,20140109,000000,27.901,28.1801,27.8798,28.1504,3446420,0
+UL.US,D,20140110,000000,28.1237,28.3729,28.1237,28.3241,3204635,0
+UL.US,D,20140113,000000,27.8798,28.2288,27.8751,28.1171,2983377,0
+UL.US,D,20140114,000000,28.5023,28.5253,28.3378,28.4801,3491647,0
+UL.US,D,20140115,000000,28.0719,28.2288,27.9462,28.0951,3337485,0
+UL.US,D,20140116,000000,28.4302,28.5873,28.3478,28.5787,1957980,0
+UL.US,D,20140117,000000,28.4875,28.6104,28.3478,28.386,2512391,0
+UL.US,D,20140121,000000,29.5226,29.5226,29.1285,29.3149,2563928,0
+UL.US,D,20140122,000000,29.6502,29.7713,29.6364,29.7279,1807354,0
+UL.US,D,20140123,000000,29.6502,29.712,29.5505,29.6502,1481734,0
+UL.US,D,20140124,000000,29.3824,29.3824,28.8792,28.8792,2011872,0
+UL.US,D,20140127,000000,28.9778,29.003,28.7158,28.7646,2263604,0
+UL.US,D,20140128,000000,28.7008,28.7646,28.5873,28.6878,1717673,0
+UL.US,D,20140129,000000,28.2288,28.3296,28.1108,28.1733,1898328,0
+UL.US,D,20140130,000000,28.0016,28.0719,27.8021,27.901,2806198,0
+UL.US,D,20140131,000000,27.3674,27.6583,27.2969,27.5167,2884418,0
+UL.US,D,20140203,000000,27.5327,27.5714,27.0811,27.0883,3211968,0
+UL.US,D,20140204,000000,27.2534,27.2674,27.1205,27.2194,1937913,0
+UL.US,D,20140205,000000,27.0836,27.3156,27.0792,27.2372,1631903,0
+UL.US,D,20140206,000000,27.4717,27.7979,27.431,27.7615,1963921,0
+UL.US,D,20140207,000000,27.9491,28.1719,27.8909,28.143,1904465,0
+UL.US,D,20140210,000000,28.0775,28.2805,28.0628,28.2482,1400563,0
+UL.US,D,20140211,000000,28.2575,28.59,28.203,28.5382,1715211,0
+UL.US,D,20140212,000000,28.3655,28.4191,28.2482,28.2953,1698907,0
+UL.US,D,20140213,000000,28.2346,28.481,28.2288,28.4514,1259740,0
+UL.US,D,20140214,000000,28.3028,28.4736,28.2953,28.4642,1728927,0
+UL.US,D,20140218,000000,29.0214,29.1562,28.8689,29.0775,1778231,0
+UL.US,D,20140219,000000,29.0693,29.2632,29.049,29.0934,1221038,0
+UL.US,D,20140220,000000,29.1507,29.3843,29.0693,29.3187,1327925,0
+UL.US,D,20140221,000000,29.2938,29.4591,29.1866,29.2097,1519015,0
+UL.US,D,20140224,000000,29.3703,29.7112,29.3407,29.5549,1761698,0
+UL.US,D,20140225,000000,29.6953,29.8137,29.5549,29.7492,4717896,0
+UL.US,D,20140226,000000,29.5419,29.5891,29.2938,29.3473,1713195,0
+UL.US,D,20140227,000000,29.2575,29.5275,29.2458,29.4941,1417011,0
+UL.US,D,20140228,000000,29.5275,29.64,29.3843,29.5275,2265608,0
+UL.US,D,20140303,000000,29.049,29.1627,28.8866,28.9548,1796078,0
+UL.US,D,20140304,000000,29.5487,29.7112,29.5015,29.6815,1273821,0
+UL.US,D,20140305,000000,29.4285,29.581,29.4019,29.4655,902163,0
+UL.US,D,20140306,000000,29.364,29.4941,29.3529,29.4019,1403548,0
+UL.US,D,20140307,000000,29.4102,29.4591,29.2458,29.4334,1382498,0
+UL.US,D,20140310,000000,29.2182,29.2575,28.7118,28.8928,6881292,0
+UL.US,D,20140311,000000,28.6971,28.747,28.5049,28.5585,3698939,0
+UL.US,D,20140312,000000,28.2891,28.5514,28.2891,28.5125,2425585,0
+UL.US,D,20140313,000000,28.5382,28.566,28.164,28.2346,2538007,0
+UL.US,D,20140314,000000,28.3437,28.4884,28.2482,28.411,2623385,0
+UL.US,D,20140317,000000,28.3378,28.532,28.3378,28.4376,1670947,0
+UL.US,D,20140318,000000,28.3729,28.6443,28.3729,28.566,1389358,0
+UL.US,D,20140319,000000,28.6129,28.7057,28.2482,28.3822,1607756,0
+UL.US,D,20140320,000000,28.129,28.3573,28.1004,28.2575,1271566,0
+UL.US,D,20140321,000000,28.5734,28.7996,28.481,28.5514,2205185,0
+UL.US,D,20140324,000000,28.8033,28.9548,28.6281,28.8928,1693197,0
+UL.US,D,20140325,000000,29.1627,29.5549,29.1219,29.4655,2315004,0
+UL.US,D,20140326,000000,29.6881,29.7492,29.5015,29.5487,1116608,0
+UL.US,D,20140327,000000,29.7333,30.0343,29.6686,29.9338,3982745,0
+UL.US,D,20140328,000000,30.3161,30.6894,30.3013,30.6689,2531941,0
+UL.US,D,20140331,000000,30.8111,30.8269,30.7038,30.7824,1696224,0
+UL.US,D,20140401,000000,30.4398,30.7106,30.4398,30.6632,1341535,0
+UL.US,D,20140402,000000,30.6689,30.7106,30.5324,30.5683,723628,0
+UL.US,D,20140403,000000,30.3586,30.4814,30.3013,30.4453,1483562,0
+UL.US,D,20140404,000000,30.3809,30.4603,30.2024,30.2229,2240696,0
+UL.US,D,20140407,000000,30.4038,30.4979,30.3504,30.3667,1570897,0
+UL.US,D,20140408,000000,31.1658,31.5203,31.1574,31.4308,2752259,0
+UL.US,D,20140409,000000,31.7068,31.7485,31.5037,31.7199,1437525,0
+UL.US,D,20140410,000000,31.7068,31.8346,31.4114,31.4114,1298048,0
+UL.US,D,20140411,000000,31.7485,31.8566,31.6477,31.6904,2805700,0
+UL.US,D,20140414,000000,32.2315,32.2315,32.0235,32.1575,1902420,0
+UL.US,D,20140415,000000,31.8132,31.8418,31.6119,31.7753,2206040,0
+UL.US,D,20140416,000000,31.9075,31.9075,31.7068,31.8923,1514219,0
+UL.US,D,20140417,000000,31.3662,31.792,31.3662,31.7827,1667205,0
+UL.US,D,20140421,000000,31.8205,31.8842,31.7551,31.8132,923706,0
+UL.US,D,20140422,000000,31.7993,31.8269,31.6477,31.6987,1324055,0
+UL.US,D,20140423,000000,31.7622,31.8779,31.7273,31.7993,821867,0
+UL.US,D,20140424,000000,31.2146,31.4438,31.0662,31.3828,1556885,0
+UL.US,D,20140425,000000,31.4372,31.5665,31.3192,31.5389,1418968,0
+UL.US,D,20140428,000000,31.6829,31.8923,31.6119,31.8631,2219812,0
+UL.US,D,20140429,000000,31.9365,32.2178,31.8923,32.1403,5936264,0
+UL.US,D,20140430,000000,32.2178,32.2572,32.1242,32.1927,2680619,0
+UL.US,D,20140501,000000,32.0153,32.093,31.9224,32.0367,1623482,0
+UL.US,D,20140502,000000,31.6256,31.8205,31.6119,31.7133,1279009,0
+UL.US,D,20140505,000000,31.6477,31.8346,31.5988,31.7622,910466,0
+UL.US,D,20140506,000000,31.7827,31.9224,31.7068,31.7551,1177021,0
+UL.US,D,20140507,000000,31.9084,32.0875,31.8842,32.045,1204368,0
+UL.US,D,20140508,000000,32.1354,32.25,32.0957,32.1354,995693,0
+UL.US,D,20140509,000000,32.3569,32.3636,32.1754,32.2359,1914946,0
+UL.US,D,20140512,000000,32.4383,32.4928,32.3765,32.4467,1814624,0
+UL.US,D,20140513,000000,32.4383,32.4928,32.3379,32.4383,900903,0
+UL.US,D,20140514,000000,32.4071,32.5094,32.3569,32.3765,2100441,0
+UL.US,D,20140515,000000,32.8216,32.8355,32.5898,32.6553,3234650,0
+UL.US,D,20140516,000000,33.0036,33.07,32.9159,33.0464,1650765,0
+UL.US,D,20140519,000000,33.3528,33.3609,33.1718,33.2861,1699423,0
+UL.US,D,20140520,000000,32.8658,33.0386,32.7775,32.8604,1418130,0
+UL.US,D,20140521,000000,32.9823,33.0321,32.8734,32.9823,1621478,0
+UL.US,D,20140522,000000,32.7848,32.8068,32.6037,32.611,1509804,0
+UL.US,D,20140523,000000,32.4616,32.6037,32.4467,32.5401,1059628,0
+UL.US,D,20140527,000000,32.5094,32.5898,32.3569,32.4716,1091749,0
+UL.US,D,20140528,000000,32.213,32.4383,32.213,32.346,988134,0
+UL.US,D,20140529,000000,32.6278,32.6692,32.5465,32.6184,1088764,0
+UL.US,D,20140530,000000,32.6278,32.6913,32.5615,32.6491,1434074,0
+UL.US,D,20140602,000000,32.5898,32.6184,32.5012,32.5739,1176005,0
+UL.US,D,20140603,000000,32.6628,32.8429,32.6398,32.8355,3529717,0
+UL.US,D,20140604,000000,32.7708,32.7848,32.5898,32.6692,1504272,0
+UL.US,D,20140605,000000,32.6037,32.7423,32.5012,32.7054,1480647,0
+UL.US,D,20140606,000000,32.1271,32.2622,32.045,32.25,2121536,0
+UL.US,D,20140609,000000,32.275,32.4383,32.2684,32.3765,942110,0
+UL.US,D,20140610,000000,32.5328,32.698,32.5177,32.6491,841888,0
+UL.US,D,20140611,000000,32.7125,32.7125,32.5667,32.611,1070916,0
+UL.US,D,20140612,000000,32.9611,32.9823,32.8151,32.8511,1245485,0
+UL.US,D,20140613,000000,32.8429,32.9092,32.7054,32.7775,842534,0
+UL.US,D,20140616,000000,32.7588,32.8734,32.698,32.8005,628622,0
+UL.US,D,20140617,000000,32.8429,32.9879,32.8355,32.9159,1042998,0
+UL.US,D,20140618,000000,32.9242,33.0544,32.8068,33.0464,836974,0
+UL.US,D,20140619,000000,33.1931,33.3528,33.1117,33.1497,740800,0
+UL.US,D,20140620,000000,33.1412,33.2343,33.0913,33.118,772135,0
+UL.US,D,20140623,000000,33.2522,33.2522,33.0544,33.1863,1322115,0
+UL.US,D,20140624,000000,33.1931,33.2943,33.1033,33.1117,1232749,0
+UL.US,D,20140625,000000,32.793,32.9092,32.6913,32.7423,1245867,0
+UL.US,D,20140626,000000,32.6692,32.7423,32.3921,32.7054,694202,0
+UL.US,D,20140627,000000,32.6278,32.6398,32.5401,32.6398,703301,0
+UL.US,D,20140630,000000,32.8789,32.9611,32.8005,32.8947,836499,0
+UL.US,D,20140701,000000,32.8947,33.1412,32.8511,33.1247,1220853,0
+UL.US,D,20140702,000000,33.0386,33.1994,33.0249,33.1931,1399882,0
+UL.US,D,20140703,000000,33.1718,33.3867,33.1718,33.2861,689341,0
+UL.US,D,20140707,000000,33.0165,33.1644,32.9879,33.1117,1215630,0
+UL.US,D,20140708,000000,32.9823,33.1247,32.9686,33.07,1769766,0
+UL.US,D,20140709,000000,32.7775,32.9242,32.7329,32.8604,1551775,0
+UL.US,D,20140710,000000,32.3921,32.4928,32.2684,32.4531,2081752,0
+UL.US,D,20140711,000000,32.3921,32.6184,32.3765,32.5898,1174280,0
+UL.US,D,20140714,000000,32.8216,32.8734,32.7495,32.8151,1242429,0
+UL.US,D,20140715,000000,32.6913,32.7256,32.4928,32.5667,1758520,0
+UL.US,D,20140716,000000,32.8216,32.8789,32.7256,32.8005,745454,0
+UL.US,D,20140717,000000,32.9242,33.0913,32.6491,32.6692,820458,0
+UL.US,D,20140718,000000,32.5401,32.7423,32.4799,32.6832,608015,0
+UL.US,D,20140721,000000,32.6692,32.8658,32.6278,32.8429,645505,0
+UL.US,D,20140722,000000,33.2943,33.301,33.1863,33.2593,1780893,0
+UL.US,D,20140723,000000,33.3609,33.3609,33.0766,33.1033,1301491,0
+UL.US,D,20140724,000000,32.9242,32.9242,32.7054,32.7635,923604,0
+UL.US,D,20140725,000000,32.3987,32.4928,32.1754,32.2684,870311,0
+UL.US,D,20140728,000000,32.4616,32.4716,32.2436,32.3712,866810,0
+UL.US,D,20140729,000000,32.6692,32.6757,32.3712,32.3921,900012,0
+UL.US,D,20140730,000000,32.0875,32.1271,31.8566,31.9438,1073989,0
+UL.US,D,20140731,000000,31.5507,31.6163,31.3551,31.3864,1064278,0
+UL.US,D,20140801,000000,31.2763,31.4935,31.2683,31.3308,1102114,0
+UL.US,D,20140804,000000,31.3254,31.3375,30.9717,31.1509,1358155,0
+UL.US,D,20140805,000000,31.3771,31.4067,31.1917,31.2525,831868,0
+UL.US,D,20140806,000000,31.1417,31.538,31.1269,31.5019,1074711,0
+UL.US,D,20140807,000000,31.7956,31.7956,31.4649,31.5102,938858,0
+UL.US,D,20140808,000000,31.1972,31.4816,31.1353,31.4725,745742,0
+UL.US,D,20140811,000000,31.4484,31.5665,31.4077,31.4899,1189367,0
+UL.US,D,20140812,000000,31.4725,31.5747,31.416,31.5304,949823,0
+UL.US,D,20140813,000000,31.5593,31.6265,31.4816,31.6265,1001637,0
+UL.US,D,20140814,000000,31.7791,31.8103,31.6341,31.7439,1205577,0
+UL.US,D,20140815,000000,32.0153,32.0865,31.7216,31.8685,941610,0
+UL.US,D,20140818,000000,31.9637,32.0091,31.86,31.8813,1117285,0
+UL.US,D,20140819,000000,32.032,32.1188,31.9839,32.1188,877229,0
+UL.US,D,20140820,000000,31.9637,32.0367,31.9128,31.9276,1290668,0
+UL.US,D,20140821,000000,32.0153,32.1354,31.9477,32.1032,878067,0
+UL.US,D,20140822,000000,31.9349,31.9839,31.7585,31.8186,713832,0
+UL.US,D,20140825,000000,32.032,32.2057,31.97,32.1032,621490,0
+UL.US,D,20140826,000000,32.154,32.2703,32.1354,32.154,674242,0
+UL.US,D,20140827,000000,32.1604,32.188,32.0716,32.0865,1760199,0
+UL.US,D,20140828,000000,32.154,32.2213,32.0948,32.1419,1120606,0
+UL.US,D,20140829,000000,32.1974,32.2842,32.032,32.2703,671151,0
+UL.US,D,20140902,000000,32.4096,32.4337,32.2703,32.359,655900,0
+UL.US,D,20140903,000000,32.6369,32.6533,32.4744,32.5278,1260164,0
+UL.US,D,20140904,000000,32.7757,32.9295,32.5926,32.6369,989148,0
+UL.US,D,20140905,000000,32.5361,32.6804,32.4817,32.6738,529973,0
+UL.US,D,20140908,000000,32.1754,32.2842,32.1032,32.1032,1236217,0
+UL.US,D,20140909,000000,31.9921,32.0153,31.8685,31.9349,831419,0
+UL.US,D,20140910,000000,31.9204,32.0441,31.8685,32.0247,808163,0
+UL.US,D,20140911,000000,31.8457,32.0153,31.8103,31.9417,816103,0
+UL.US,D,20140912,000000,32.0367,32.0716,31.875,32.0441,1093221,0
+UL.US,D,20140915,000000,31.9998,32.0716,31.875,32.0441,2021452,0
+UL.US,D,20140916,000000,31.9276,32.0654,31.8103,32.0247,1537116,0
+UL.US,D,20140917,000000,31.4816,31.4955,31.1491,31.1814,2182979,0
+UL.US,D,20140918,000000,31.1574,31.3708,31.1574,31.3136,1529617,0
+UL.US,D,20140919,000000,31.3625,31.3938,31.1269,31.1733,1756854,0
+UL.US,D,20140922,000000,31.1658,31.284,31.1048,31.284,1879203,0
+UL.US,D,20140923,000000,30.9005,30.9901,30.7982,30.9283,1651581,0
+UL.US,D,20140924,000000,30.7491,31.017,30.7262,30.9848,2846952,0
+UL.US,D,20140925,000000,30.6875,30.7491,30.4916,30.5523,1959282,0
+UL.US,D,20140926,000000,30.6551,30.8056,30.4841,30.764,1391221,0
+UL.US,D,20140929,000000,30.2791,30.6068,30.2495,30.5581,1268834,0
+UL.US,D,20140930,000000,30.5784,30.8526,30.5523,30.6875,1580297,0
+UL.US,D,20141001,000000,30.3373,30.391,30.1166,30.1617,1223217,0
+UL.US,D,20141002,000000,30.028,30.0454,29.8542,29.9939,2844084,0
+UL.US,D,20141003,000000,29.8107,29.9041,29.7379,29.8627,2189601,0
+UL.US,D,20141006,000000,29.9716,30.0538,29.8627,30.0454,1439373,0
+UL.US,D,20141007,000000,29.8017,29.8775,29.5891,29.602,1488791,0
+UL.US,D,20141008,000000,29.8184,30.2644,29.7934,30.2413,1586955,0
+UL.US,D,20141009,000000,30.184,30.3153,29.8469,29.8627,1416625,0
+UL.US,D,20141010,000000,29.6584,29.7664,29.5549,29.5607,1127777,0
+UL.US,D,20141013,000000,29.676,29.7444,29.4072,29.4072,1462396,0
+UL.US,D,20141014,000000,29.3371,29.5968,29.3223,29.4257,1645844,0
+UL.US,D,20141015,000000,29.5098,29.5737,28.8422,29.2798,1902174,0
+UL.US,D,20141016,000000,28.6676,29.0195,28.5632,28.8496,2820877,0
+UL.US,D,20141017,000000,29.253,29.5419,29.1295,29.4931,1830123,0
+UL.US,D,20141020,000000,29.3371,29.6834,29.314,29.6705,1001600,0
+UL.US,D,20141021,000000,29.7529,30.0955,29.7221,30.0657,1489292,0
+UL.US,D,20141022,000000,29.7379,29.9799,29.6512,29.6512,2373300,0
+UL.US,D,20141023,000000,29.0544,29.061,28.6601,28.6676,4766490,0
+UL.US,D,20141024,000000,28.4332,28.6676,28.4136,28.5421,7770002,0
+UL.US,D,20141027,000000,28.6433,28.9447,28.5946,28.8808,3388333,0
+UL.US,D,20141028,000000,29.204,29.2798,29.0765,29.265,2402821,0
+UL.US,D,20141029,000000,29.4386,29.4868,29.0683,29.1874,1127120,0
+UL.US,D,20141030,000000,28.8892,29.253,28.8633,29.144,1437125,0
+UL.US,D,20141031,000000,29.5968,29.6113,29.3999,29.4645,6780766,0
+UL.US,D,20141103,000000,29.1017,29.2726,29.0064,29.2585,4758414,0
+UL.US,D,20141104,000000,29.1874,29.3907,29.171,29.3675,6088395,0
+UL.US,D,20141105,000000,29.5336,29.604,29.3897,29.5496,2632767,0
+UL.US,D,20141106,000000,29.5902,29.6853,29.5007,29.5336,1646026,0
+UL.US,D,20141107,000000,29.3548,29.5496,29.2575,29.5496,2624816,0
+UL.US,D,20141110,000000,29.8506,29.8931,29.7176,29.8055,2279640,0
+UL.US,D,20141111,000000,30.0575,30.1461,29.99,30.111,2014152,0
+UL.US,D,20141112,000000,29.9005,29.9393,29.7886,29.8581,973218,0
+UL.US,D,20141113,000000,30.0426,30.2791,30.0121,30.0796,1866848,0
+UL.US,D,20141114,000000,29.9298,30.1221,29.8581,30.087,1383958,0
+UL.US,D,20141117,000000,29.8581,30.0946,29.8432,30.0575,1176135,0
+UL.US,D,20141118,000000,30.2883,30.294,30.1981,30.2413,1043460,0
+UL.US,D,20141119,000000,30.4696,30.6348,30.3317,30.5387,1213615,0
+UL.US,D,20141120,000000,30.5231,30.6348,30.4841,30.5533,1522020,0
+UL.US,D,20141121,000000,30.8094,30.8701,30.5735,30.6494,1254956,0
+UL.US,D,20141124,000000,30.8794,30.8794,30.6903,30.7381,1513344,0
+UL.US,D,20141125,000000,30.6774,30.6996,30.4491,30.5387,1295000,0
+UL.US,D,20141126,000000,30.7688,30.7953,30.6836,30.7381,969418,0
+UL.US,D,20141128,000000,31.1417,31.3265,31.1196,31.1417,637064,0
+UL.US,D,20141201,000000,31.2773,31.2773,31.1001,31.1269,1053554,0
+UL.US,D,20141202,000000,31.381,31.3947,31.1417,31.2304,1066171,0
+UL.US,D,20141203,000000,31.1001,31.1001,30.9191,31.0233,2271702,0
+UL.US,D,20141204,000000,31.4262,31.4372,31.0466,31.1196,1703048,0
+UL.US,D,20141205,000000,31.4262,31.4262,31.2378,31.3484,1528955,0
+UL.US,D,20141208,000000,31.2773,31.4308,31.1574,31.2304,1598864,0
+UL.US,D,20141209,000000,31.0631,31.1001,30.8167,30.9073,1465341,0
+UL.US,D,20141210,000000,30.9679,30.983,30.6494,30.6903,1355052,0
+UL.US,D,20141211,000000,30.7216,30.8628,30.5735,30.6348,1449526,0
+UL.US,D,20141212,000000,30.5735,30.6348,29.7766,29.7766,2015313,0
+UL.US,D,20141215,000000,29.8652,29.9614,29.1922,29.2863,1518638,0
+UL.US,D,20141216,000000,29.2782,29.9181,29.2015,29.5419,2084922,0
+UL.US,D,20141217,000000,29.5007,29.9614,29.4517,29.7323,1475270,0
+UL.US,D,20141218,000000,29.8652,30.5735,29.8581,30.5735,1090909,0
+UL.US,D,20141219,000000,30.087,30.4564,30.0059,30.3741,1503718,0
+UL.US,D,20141222,000000,30.5876,30.6836,30.4768,30.6272,1242657,0
+UL.US,D,20141223,000000,30.5387,30.6774,30.4491,30.5958,1359029,0
+UL.US,D,20141224,000000,30.6191,30.7602,30.6108,30.6643,507671,0
+UL.US,D,20141226,000000,30.7216,30.8575,30.6903,30.6996,454533,0
+UL.US,D,20141229,000000,30.4564,30.6494,30.4426,30.507,1365536,0
+UL.US,D,20141230,000000,30.2644,30.3827,30.1157,30.1221,1059872,0
+UL.US,D,20141231,000000,30.2273,30.2485,29.8931,29.9181,587619,0
+UL.US,D,20150102,000000,29.7631,29.8208,29.4517,29.5496,1228184,0
+UL.US,D,20150105,000000,29.072,29.168,28.8513,28.9945,1822630,0
+UL.US,D,20150106,000000,29.0156,29.2171,28.735,28.844,1915972,0
+UL.US,D,20150107,000000,28.8993,29.1922,28.8245,29.1542,1443837,0
+UL.US,D,20150108,000000,29.4571,29.8055,29.4517,29.6926,1526167,0
+UL.US,D,20150109,000000,29.6448,29.666,29.2782,29.4517,1409895,0
+UL.US,D,20150112,000000,29.8876,30.0179,29.6448,29.9005,1521885,0
+UL.US,D,20150113,000000,30.3317,30.3667,29.8055,30.0271,1505058,0
+UL.US,D,20150114,000000,30.1829,30.3373,30.052,30.2485,1763416,0
+UL.US,D,20150115,000000,30.546,30.6774,30.3595,30.5231,1560174,0
+UL.US,D,20150116,000000,30.8498,30.9191,30.546,30.8794,1546092,0
+UL.US,D,20150120,000000,30.546,30.658,30.3373,30.5735,2499325,0
+UL.US,D,20150121,000000,30.658,31.0779,30.546,31.0466,3414766,0
+UL.US,D,20150122,000000,30.5533,31.1417,30.546,31.0466,4544510,0
+UL.US,D,20150123,000000,31.5334,31.7133,31.3947,31.4188,1997635,0
+UL.US,D,20150126,000000,31.7418,32.2481,31.6755,32.224,5740656,0
+UL.US,D,20150127,000000,32.2315,32.5566,32.2315,32.4531,2203051,0
+UL.US,D,20150128,000000,32.5345,32.5482,32.1282,32.1428,1632870,0
+UL.US,D,20150129,000000,32.9305,33.0276,32.7246,33.0129,2503399,0
+UL.US,D,20150130,000000,32.6951,32.7246,32.4309,32.4938,2805630,0
+UL.US,D,20150202,000000,32.1906,32.4725,32.0663,32.4309,1350573,0
+UL.US,D,20150203,000000,32.2944,32.4799,32.2315,32.4531,2355969,0
+UL.US,D,20150204,000000,32.2222,32.4383,32.1419,32.2785,2906029,0
+UL.US,D,20150205,000000,32.1797,32.4155,32.154,32.4155,2214222,0
+UL.US,D,20150206,000000,31.9306,32.0062,31.6553,31.7735,1371194,0
+UL.US,D,20150209,000000,31.4372,31.9165,31.4114,31.8261,1282148,0
+UL.US,D,20150210,000000,31.8631,32.0635,31.7089,31.9731,1048754,0
+UL.US,D,20150211,000000,31.981,32.0764,31.8261,31.9731,829152,0
+UL.US,D,20150212,000000,31.8779,32.1983,31.8703,32.1677,1571640,0
+UL.US,D,20150213,000000,32.1096,32.1262,31.8703,32.0432,1324864,0
+UL.US,D,20150217,000000,31.8934,32.2307,31.7735,32.154,1535699,0
+UL.US,D,20150218,000000,31.7595,32.1262,31.7292,32.0432,1467191,0
+UL.US,D,20150219,000000,32.215,32.3912,32.1419,32.215,1759100,0
+UL.US,D,20150220,000000,31.8779,32.3618,31.8124,32.2722,2573988,0
+UL.US,D,20150223,000000,32.4531,32.7054,32.3691,32.6533,3625787,0
+UL.US,D,20150224,000000,32.818,32.9593,32.6073,32.8697,2001985,0
+UL.US,D,20150225,000000,32.6903,32.7792,32.5195,32.7495,1889275,0
+UL.US,D,20150226,000000,32.5575,32.8909,32.5575,32.8022,2580009,0
+UL.US,D,20150227,000000,32.7644,33.0386,32.7495,32.8456,2326901,0
+UL.US,D,20150302,000000,32.9676,33.0249,32.7866,32.9141,1729670,0
+UL.US,D,20150303,000000,33.0321,33.0554,32.7329,32.8022,2014633,0
+UL.US,D,20150304,000000,32.646,32.7256,32.4616,32.5575,2647413,0
+UL.US,D,20150305,000000,32.9676,33.0386,32.8909,32.975,1319005,0
+UL.US,D,20150306,000000,32.5575,32.5779,31.9897,32.0357,1190757,0
+UL.US,D,20150309,000000,31.9246,31.9529,31.693,31.8195,1247563,0
+UL.US,D,20150310,000000,31.6393,31.7005,31.3718,31.3718,1542334,0
+UL.US,D,20150311,000000,31.4521,31.4852,31.2683,31.3319,1592689,0
+UL.US,D,20150312,000000,31.4262,31.5343,31.2081,31.3476,1485123,0
+UL.US,D,20150313,000000,31.0595,31.3394,31.0446,31.3208,1585976,0
+UL.US,D,20150316,000000,31.6477,31.9102,31.6393,31.7892,1057001,0
+UL.US,D,20150317,000000,31.5969,31.7216,31.4308,31.6607,959508,0
+UL.US,D,20150318,000000,31.8056,32.5926,31.7292,32.4641,2035049,0
+UL.US,D,20150319,000000,31.8779,31.9459,31.6322,31.669,1813333,0
+UL.US,D,20150320,000000,32.0941,32.3258,32.0062,32.1983,1901429,0
+UL.US,D,20150323,000000,32.1797,32.3912,32.1343,32.2391,1081309,0
+UL.US,D,20150324,000000,32.3339,32.3977,32.0577,32.0708,1282344,0
+UL.US,D,20150325,000000,32.252,32.2722,31.8124,31.8124,1144831,0
+UL.US,D,20150326,000000,31.5877,31.6393,31.3265,31.5507,1231849,0
+UL.US,D,20150327,000000,31.3718,31.693,31.3571,31.6553,851673,0
+UL.US,D,20150330,000000,31.6773,31.9731,31.6607,31.8779,1025042,0
+UL.US,D,20150331,000000,30.9708,31.3208,30.9569,31.0595,1937791,0
+UL.US,D,20150401,000000,31.0753,31.1878,30.874,31.1472,2134290,0
+UL.US,D,20150402,000000,31.403,31.669,31.38,31.6393,1605719,0
+UL.US,D,20150406,000000,31.6607,32.0577,31.6607,31.8566,853551,0
+UL.US,D,20150407,000000,32.1754,32.3553,32.0293,32.0432,1184517,0
+UL.US,D,20150408,000000,32.2639,32.2934,31.8703,31.9731,900423,0
+UL.US,D,20150409,000000,32.154,32.1677,31.9529,32.0062,1143098,0
+UL.US,D,20150410,000000,31.7892,32.0219,31.7735,31.9246,816223,0
+UL.US,D,20150413,000000,31.7511,31.8408,31.6553,31.6773,708248,0
+UL.US,D,20150414,000000,31.8703,32.0432,31.7735,31.9731,1058481,0
+UL.US,D,20150415,000000,32.3507,32.4734,32.1464,32.3202,1487546,0
+UL.US,D,20150416,000000,33.612,33.6297,33.2861,33.553,2748824,0
+UL.US,D,20150417,000000,33.4044,33.4267,33.145,33.2943,2676555,0
+UL.US,D,20150420,000000,33.4267,33.4652,33.1909,33.232,1814146,0
+UL.US,D,20150421,000000,33.5614,33.6213,33.4267,33.494,1144795,0
+UL.US,D,20150422,000000,33.4609,33.5411,33.2593,33.3639,1683521,0
+UL.US,D,20150423,000000,33.2669,33.7396,33.2429,33.6537,1245653,0
+UL.US,D,20150424,000000,33.677,33.8791,33.579,33.7229,914817,0
+UL.US,D,20150427,000000,33.9697,33.976,33.7396,33.8043,1047625,0
+UL.US,D,20150428,000000,33.4904,33.6537,33.3564,33.579,1020021,0
+UL.US,D,20150429,000000,33.3018,33.384,32.8763,32.9806,1390479,0
+UL.US,D,20150430,000000,32.8622,33.0718,32.8005,32.8622,1052825,0
+UL.US,D,20150501,000000,32.6287,32.868,32.5445,32.868,1194445,0
+UL.US,D,20150504,000000,32.8005,32.9408,32.7635,32.868,832660,0
+UL.US,D,20150505,000000,32.7635,32.8291,32.2315,32.2481,1692790,0
+UL.US,D,20150506,000000,32.5537,32.5605,32.2085,32.322,1239539,0
+UL.US,D,20150507,000000,32.2315,32.4625,32.154,32.4337,1179323,0
+UL.US,D,20150508,000000,33.1374,33.5734,33.0995,33.4525,1656519,0
+UL.US,D,20150511,000000,33.1135,33.4072,33.0469,33.2593,1378076,0
+UL.US,D,20150512,000000,33.0647,33.225,32.9806,33.145,1199904,0
+UL.US,D,20150513,000000,33.3018,33.4295,33.0718,33.2167,2177128,0
+UL.US,D,20150514,000000,33.662,33.7664,33.5873,33.7396,1100299,0
+UL.US,D,20150515,000000,33.6493,33.7229,33.4763,33.6695,803661,0
+UL.US,D,20150518,000000,33.384,33.5411,33.3231,33.4904,697077,0
+UL.US,D,20150519,000000,33.468,33.7157,33.3998,33.6169,889199,0
+UL.US,D,20150520,000000,33.4904,33.7464,33.4904,33.6407,727574,0
+UL.US,D,20150521,000000,33.6537,33.7464,33.5734,33.6695,600628,0
+UL.US,D,20150522,000000,33.6695,33.6695,33.3794,33.4072,611027,0
+UL.US,D,20150526,000000,33.2943,33.3388,32.8364,32.9132,887877,0
+UL.US,D,20150527,000000,33.0082,33.4295,32.9585,33.384,1068693,0
+UL.US,D,20150528,000000,33.4525,33.468,33.2167,33.3916,622782,0
+UL.US,D,20150529,000000,33.3103,33.3388,32.9344,33.1061,825193,0
+UL.US,D,20150601,000000,33.0321,33.0718,32.6287,32.816,1027840,0
+UL.US,D,20150602,000000,32.6951,32.8291,32.4993,32.7183,1354552,0
+UL.US,D,20150603,000000,33.3103,33.3231,33.0554,33.1135,1220848,0
+UL.US,D,20150604,000000,32.9132,33.3018,32.8225,32.8888,1065228,0
+UL.US,D,20150605,000000,32.3712,32.4014,32.0948,32.2158,1229119,0
+UL.US,D,20150608,000000,32.1695,32.2886,32.0134,32.1695,1054561,0
+UL.US,D,20150609,000000,32.0948,32.2085,31.877,32.1419,912223,0
+UL.US,D,20150610,000000,32.5158,33.0027,32.4679,32.8291,959904,0
+UL.US,D,20150611,000000,33.1282,33.3231,32.9806,33.0931,834919,0
+UL.US,D,20150612,000000,32.4559,32.6722,32.3044,32.5739,913874,0
+UL.US,D,20150615,000000,32.3138,32.5445,32.2572,32.5158,710907,0
+UL.US,D,20150616,000000,32.4993,32.7765,32.4337,32.7107,737576,0
+UL.US,D,20150617,000000,32.539,32.8079,32.4096,32.7635,1098835,0
+UL.US,D,20150618,000000,32.853,33.2115,32.7698,33.0249,1617978,0
+UL.US,D,20150619,000000,33.0165,33.1374,32.9408,32.9585,811855,0
+UL.US,D,20150622,000000,33.6094,33.845,33.5355,33.6695,1411149,0
+UL.US,D,20150623,000000,33.9336,33.9336,33.5411,33.6094,1365758,0
+UL.US,D,20150624,000000,33.6842,33.7739,33.4904,33.579,1547571,0
+UL.US,D,20150625,000000,33.4904,33.5568,33.2943,33.3794,932138,0
+UL.US,D,20150626,000000,33.5411,33.6537,33.3166,33.3639,1184048,0
+UL.US,D,20150629,000000,32.7246,32.8975,32.322,32.3368,1345004,0
+UL.US,D,20150630,000000,32.5667,32.5667,32.0293,32.2158,1473336,0
+UL.US,D,20150701,000000,32.6339,32.7025,32.3712,32.5066,1023221,0
+UL.US,D,20150702,000000,32.3569,32.4484,32.1354,32.2085,1067495,0
+UL.US,D,20150706,000000,31.6811,32.0432,31.6452,31.8252,1517697,0
+UL.US,D,20150707,000000,31.5932,32.1188,31.3837,32.0293,1702523,0
+UL.US,D,20150708,000000,31.9239,32.0432,31.7791,31.9094,1107502,0
+UL.US,D,20150709,000000,32.5066,32.539,32.2481,32.253,1025352,0
+UL.US,D,20150710,000000,33.5115,33.6261,33.3564,33.484,1682922,0
+UL.US,D,20150713,000000,33.5207,33.5946,33.3473,33.4439,985218,0
+UL.US,D,20150714,000000,33.976,33.9917,33.7598,33.8791,1070713,0
+UL.US,D,20150715,000000,33.8117,33.8853,33.6917,33.7739,1183897,0
+UL.US,D,20150716,000000,34.1504,34.2263,33.9556,34.0805,1321533,0
+UL.US,D,20150717,000000,33.7664,33.8791,33.6537,33.7229,1305797,0
+UL.US,D,20150720,000000,33.8117,33.8791,33.6537,33.8117,1292860,0
+UL.US,D,20150721,000000,33.6842,33.7229,33.3998,33.4348,1077760,0
+UL.US,D,20150722,000000,33.4439,33.6169,33.4295,33.5873,917469,0
+UL.US,D,20150723,000000,34.015,34.0232,33.6261,33.7229,1150840,0
+UL.US,D,20150724,000000,33.8938,33.9096,33.5115,33.5355,855863,0
+UL.US,D,20150727,000000,33.579,33.5873,33.2115,33.2593,1009618,0
+UL.US,D,20150728,000000,33.3564,33.5734,33.2335,33.5734,1008153,0
+UL.US,D,20150729,000000,33.6333,33.8043,33.602,33.7304,1486226,0
+UL.US,D,20150730,000000,33.7598,33.9336,33.566,33.8938,946410,0
+UL.US,D,20150731,000000,33.999,34.1343,33.9254,33.9917,859865,0
+UL.US,D,20150803,000000,34.4342,34.4784,34.1795,34.3288,980790,0
+UL.US,D,20150804,000000,34.389,34.4416,34.2319,34.3382,1048025,0
+UL.US,D,20150805,000000,34.5375,34.691,34.5109,34.617,777039,0
+UL.US,D,20150806,000000,34.7816,34.8868,34.6771,34.6981,1034207,0
+UL.US,D,20150807,000000,34.4267,34.6317,34.3492,34.6096,874620,0
+UL.US,D,20150810,000000,34.5541,34.849,34.5541,34.7969,1068450,0
+UL.US,D,20150811,000000,34.3721,34.4405,34.2521,34.3279,1548775,0
+UL.US,D,20150812,000000,32.7644,33.1948,32.6971,33.1576,2095854,0
+UL.US,D,20150813,000000,33.1746,33.3794,33.083,33.2943,978548,0
+UL.US,D,20150814,000000,33.1746,33.301,33.0607,33.2713,1098240,0
+UL.US,D,20150817,000000,32.8041,33.143,32.7495,33.143,809879,0
+UL.US,D,20150818,000000,32.8391,33.0377,32.8041,32.8927,854495,0
+UL.US,D,20150819,000000,32.4625,32.5537,32.2307,32.3625,1053752,0
+UL.US,D,20150820,000000,31.8354,31.8963,31.669,31.693,1306766,0
+UL.US,D,20150821,000000,31.5121,31.5859,30.8895,30.8895,1796373,0
+UL.US,D,20150824,000000,29.7748,30.6348,29.2585,30.0213,3950646,0
+UL.US,D,20150825,000000,30.8895,30.8895,29.9005,29.9181,2509070,0
+UL.US,D,20150826,000000,30.318,30.3273,29.6815,30.2883,2482195,0
+UL.US,D,20150827,000000,30.3097,30.6928,30.295,30.6723,2254864,0
+UL.US,D,20150828,000000,30.2209,30.4833,30.1359,30.4748,1651927,0
+UL.US,D,20150831,000000,30.4242,30.4988,30.2653,30.4453,929298,0
+UL.US,D,20150901,000000,29.7434,29.8652,29.4213,29.5275,1717593,0
+UL.US,D,20150902,000000,30.0142,30.0835,29.7943,30.0759,1282932,0
+UL.US,D,20150903,000000,30.2718,30.4453,30.1193,30.2043,1054284,0
+UL.US,D,20150904,000000,29.6466,29.7612,29.4923,29.606,1262544,0
+UL.US,D,20150908,000000,30.3273,30.4066,30.1276,30.3401,944524,0
+UL.US,D,20150909,000000,30.9273,30.9273,30.2209,30.2569,1802861,0
+UL.US,D,20150910,000000,30.0213,30.1083,29.8931,30.0085,3822966,0
+UL.US,D,20150911,000000,29.8117,29.9484,29.7434,29.9087,2310212,0
+UL.US,D,20150914,000000,29.713,29.8497,29.6325,29.7213,1848537,0
+UL.US,D,20150915,000000,29.7675,30.0613,29.6891,30.0142,2053887,0
+UL.US,D,20150916,000000,30.9073,31.0743,30.778,31.0427,1326888,0
+UL.US,D,20150917,000000,30.9969,31.2855,30.8303,30.9901,1770595,0
+UL.US,D,20150918,000000,30.7335,30.9127,30.5784,30.6125,1188535,0
+UL.US,D,20150921,000000,30.8895,30.9073,30.5958,30.7187,776512,0
+UL.US,D,20150922,000000,29.9541,29.9699,29.5912,29.8736,1790282,0
+UL.US,D,20150923,000000,29.8876,29.9087,29.6391,29.7943,844298,0
+UL.US,D,20150924,000000,29.4213,29.6325,29.1533,29.5183,1643994,0
+UL.US,D,20150925,000000,30.2653,30.5221,30.1148,30.2273,1393222,0
+UL.US,D,20150928,000000,30.1083,30.1083,29.6623,29.7213,1198148,0
+UL.US,D,20150929,000000,29.6752,30.0759,29.556,30.0381,1327021,0
+UL.US,D,20150930,000000,30.7916,30.824,30.5533,30.8,2591556,0
+UL.US,D,20151001,000000,31.0189,31.0504,30.6125,30.8489,1664107,0
+UL.US,D,20151002,000000,30.7704,31.4343,30.6854,31.4343,1515820,0
+UL.US,D,20151005,000000,31.8668,32.0393,31.8354,32.033,1159038,0
+UL.US,D,20151006,000000,32.0182,32.1889,31.9787,32.0108,1017077,0
+UL.US,D,20151007,000000,31.851,32.0745,31.7521,32.0606,1417052,0
+UL.US,D,20151008,000000,31.8214,32.4096,31.7152,32.4014,1057328,0
+UL.US,D,20151009,000000,32.1242,32.3866,32.0745,32.2307,1161257,0
+UL.US,D,20151012,000000,32.5244,32.819,32.4993,32.6296,1087739,0
+UL.US,D,20151013,000000,32.3774,32.7211,32.3625,32.5244,1209588,0
+UL.US,D,20151014,000000,32.5318,32.6885,32.5244,32.5615,1006091,0
+UL.US,D,20151015,000000,33.7987,33.987,33.6629,33.9587,1759831,0
+UL.US,D,20151016,000000,33.9206,34.1683,33.881,34.1479,1084734,0
+UL.US,D,20151019,000000,34.2238,34.2909,34.0509,34.2078,913945,0
+UL.US,D,20151020,000000,34.2743,34.2816,34.0941,34.1683,574788,0
+UL.US,D,20151021,000000,34.3225,34.3721,34.1386,34.1479,1301866,0
+UL.US,D,20151022,000000,34.4054,34.6771,34.3721,34.5321,1748047,0
+UL.US,D,20151023,000000,34.5838,34.6447,34.217,34.3225,1147492,0
+UL.US,D,20151026,000000,34.3077,34.4054,34.1765,34.217,838868,0
+UL.US,D,20151027,000000,34.0509,34.1386,33.9281,33.9798,1213691,0
+UL.US,D,20151028,000000,34.351,34.423,33.8633,34.1172,1372749,0
+UL.US,D,20151029,000000,34.1624,34.2835,34.111,34.2382,966193,0
+UL.US,D,20151030,000000,33.8949,34.1172,33.8283,33.8283,1050161,0
+UL.US,D,20151102,000000,33.9511,34.05,33.7655,33.9428,1408787,0
+UL.US,D,20151103,000000,33.6391,33.9428,33.5687,33.9186,1240560,0
+UL.US,D,20151104,000000,33.8368,33.8718,33.6594,33.7535,967669,0
+UL.US,D,20151105,000000,33.6306,33.7056,33.4635,33.5983,1407841,0
+UL.US,D,20151106,000000,33.0738,33.1957,32.7313,33.0129,1337272,0
+UL.US,D,20151109,000000,32.5195,32.6943,32.4216,32.6332,1402743,0
+UL.US,D,20151110,000000,32.2307,32.6398,32.215,32.6028,1667487,0
+UL.US,D,20151111,000000,32.877,33.1348,32.8375,33.0054,2154330,0
+UL.US,D,20151112,000000,32.6398,32.7386,32.4216,32.4216,1801255,0
+UL.US,D,20151113,000000,31.9859,32.0745,31.8566,31.9637,1568145,0
+UL.US,D,20151116,000000,31.9859,32.346,31.969,32.346,1626750,0
+UL.US,D,20151117,000000,32.6553,32.7837,32.5114,32.579,3207643,0
+UL.US,D,20151118,000000,32.4042,32.8909,32.3886,32.8689,3380177,0
+UL.US,D,20151119,000000,32.9364,33.143,32.9233,33.0738,2233037,0
+UL.US,D,20151120,000000,33.0423,33.2882,33.0423,33.1255,3504880,0
+UL.US,D,20151123,000000,33.1106,33.2095,32.8541,32.9141,1616900,0
+UL.US,D,20151124,000000,32.4042,32.8446,32.397,32.7837,2213065,0
+UL.US,D,20151125,000000,33.2669,33.3103,33.1819,33.2501,2367991,0
+UL.US,D,20151127,000000,33.2882,33.3732,33.1033,33.1576,1083274,0
+UL.US,D,20151130,000000,33.0738,33.1106,32.579,32.6102,1637001,0
+UL.US,D,20151201,000000,32.6028,32.71,32.4706,32.71,1553304,0
+UL.US,D,20151202,000000,32.8689,33.0506,32.7386,32.7635,1825771,0
+UL.US,D,20151203,000000,32.5944,32.6028,31.9397,32.0457,2420820,0
+UL.US,D,20151204,000000,31.9554,32.6268,31.9325,32.5944,1932785,0
+UL.US,D,20151207,000000,32.8632,33.0129,32.7552,32.9611,1418872,0
+UL.US,D,20151208,000000,32.503,32.6776,32.397,32.5706,1911621,0
+UL.US,D,20151209,000000,32.7552,33.0054,32.4042,32.6176,2420284,0
+UL.US,D,20151210,000000,32.579,32.6332,32.3379,32.397,2134223,0
+UL.US,D,20151211,000000,32.069,32.1805,31.8048,31.8481,2232252,0
+UL.US,D,20151214,000000,31.8871,32.0172,31.5585,31.9026,3198100,0
+UL.US,D,20151215,000000,32.2572,32.4883,32.252,32.3054,2016885,0
+UL.US,D,20151216,000000,32.686,33.0285,32.5268,32.9528,1653558,0
+UL.US,D,20151217,000000,32.6943,32.8301,32.579,32.5871,1652111,0
+UL.US,D,20151218,000000,32.346,32.3886,32.0745,32.0745,2202816,0
+UL.US,D,20151221,000000,32.5492,32.5575,31.8787,32.1327,1478139,0
+UL.US,D,20151222,000000,32.1805,32.3802,31.9466,32.346,1885024,0
+UL.US,D,20151223,000000,32.6628,33.0129,32.6491,33.0129,1655789,0
+UL.US,D,20151224,000000,32.9898,33.1302,32.9434,33.0129,611272,0
+UL.US,D,20151228,000000,32.9768,33.097,32.9075,33.0506,852397,0
+UL.US,D,20151229,000000,33.3306,33.5152,33.2501,33.4551,1680295,0
+UL.US,D,20151230,000000,33.492,33.5242,33.2943,33.2943,1137674,0
+UL.US,D,20151231,000000,33.1746,33.1819,32.8169,32.8169,921497,0
+UL.US,D,20160104,000000,32.1403,32.1668,31.6138,32.117,2039138,0
+UL.US,D,20160105,000000,31.9266,32.1595,31.7956,32.0384,1678629,0
+UL.US,D,20160106,000000,31.4594,31.6977,31.3864,31.5839,1915494,0
+UL.US,D,20160107,000000,31.1251,31.3864,30.983,31.0909,1722809,0
+UL.US,D,20160108,000000,31.2461,31.2461,30.7389,30.7824,2046605,0
+UL.US,D,20160111,000000,31.0578,31.1039,30.6256,30.9577,1789456,0
+UL.US,D,20160112,000000,31.3027,31.6275,30.9901,31.5353,2714397,0
+UL.US,D,20160113,000000,31.7724,31.8186,31.0816,31.1084,2047118,0
+UL.US,D,20160114,000000,31.1399,31.451,30.9672,31.2958,2420429,0
+UL.US,D,20160115,000000,30.5181,30.7149,30.3355,30.5098,2234405,0
+UL.US,D,20160119,000000,31.706,31.9121,31.5353,31.7124,2534604,0
+UL.US,D,20160120,000000,31.164,31.2628,30.4186,31.0179,2393929,0
+UL.US,D,20160121,000000,31.2166,31.5343,30.8279,31.3532,2297807,0
+UL.US,D,20160122,000000,31.9554,32.2391,31.8481,32.1595,1891919,0
+UL.US,D,20160125,000000,32.2823,32.322,32.0172,32.0457,1815020,0
+UL.US,D,20160126,000000,31.9929,32.5418,31.969,32.4438,1668075,0
+UL.US,D,20160127,000000,32.6702,32.9364,32.3569,32.5345,1987591,0
+UL.US,D,20160128,000000,32.6398,32.877,32.3644,32.7386,1629468,0
+UL.US,D,20160129,000000,33.097,33.6982,33.0054,33.6906,1653387,0
+UL.US,D,20160201,000000,33.4849,33.9186,33.4551,33.8043,2130653,0
+UL.US,D,20160202,000000,33.8283,33.8652,33.5242,33.613,1899806,0
+UL.US,D,20160203,000000,33.9178,33.9975,33.4488,33.9254,2614264,0
+UL.US,D,20160204,000000,33.1964,33.3656,33.0045,33.2511,2342374,0
+UL.US,D,20160205,000000,33.3867,33.4033,32.9602,33.2335,2988044,0
+UL.US,D,20160208,000000,32.6665,33.1033,32.491,32.9887,3445436,0
+UL.US,D,20160209,000000,32.3303,32.9354,32.3202,32.7605,1973754,0
+UL.US,D,20160210,000000,33.082,33.0904,32.5908,32.6296,2057816,0
+UL.US,D,20160211,000000,32.4616,32.5667,32.1998,32.4652,2671900,0
+UL.US,D,20160212,000000,32.491,32.975,32.4652,32.9676,2249461,0
+UL.US,D,20160216,000000,33.3867,33.3867,32.9508,33.2593,2244133,0
+UL.US,D,20160217,000000,33.3951,33.6788,33.2815,33.579,1612529,0
+UL.US,D,20160218,000000,33.4951,33.5558,33.2429,33.3249,1832186,0
+UL.US,D,20160219,000000,33.166,33.4951,33.1154,33.4652,2076356,0
+UL.US,D,20160222,000000,33.3497,33.6058,33.3497,33.4652,1285475,0
+UL.US,D,20160223,000000,33.2815,33.4329,33.0045,33.0045,1342668,0
+UL.US,D,20160224,000000,32.6221,32.9593,32.4616,32.9279,1693647,0
+UL.US,D,20160225,000000,33.2882,33.4652,33.2335,33.4652,1095967,0
+UL.US,D,20160226,000000,33.4193,33.4813,32.9508,32.9823,1186465,0
+UL.US,D,20160229,000000,32.8808,33.1964,32.8281,32.8281,1436647,0
+UL.US,D,20160301,000000,33.4405,33.9051,33.4329,33.842,1746560,0
+UL.US,D,20160302,000000,33.2815,33.312,32.9253,33.2511,1938839,0
+UL.US,D,20160303,000000,33.082,33.5606,33.082,33.5411,1438820,0
+UL.US,D,20160304,000000,34.0396,34.0848,33.9085,33.9937,1743330,0
+UL.US,D,20160307,000000,33.5486,33.8088,33.4578,33.7177,1200857,0
+UL.US,D,20160308,000000,33.7268,34.0169,33.6493,33.8339,1382788,0
+UL.US,D,20160309,000000,34.0683,34.2382,33.9289,34.0084,1431793,0
+UL.US,D,20160310,000000,34.46,34.617,33.5448,33.842,2143671,0
+UL.US,D,20160311,000000,34.1552,34.2382,34.0363,34.2179,1564081,0
+UL.US,D,20160314,000000,34.2015,34.2845,34.0261,34.0765,1576346,0
+UL.US,D,20160315,000000,34.0084,34.3242,33.9705,34.1765,1186358,0
+UL.US,D,20160316,000000,33.7924,34.1479,33.6493,34.1008,1523515,0
+UL.US,D,20160317,000000,34.1163,34.6307,34.0008,34.5437,1822059,0
+UL.US,D,20160318,000000,34.3686,34.6992,34.3085,34.4682,1793883,0
+UL.US,D,20160321,000000,34.1249,34.3242,34.1249,34.1765,1324713,0
+UL.US,D,20160322,000000,33.7099,33.9085,33.6935,33.8339,1395096,0
+UL.US,D,20160323,000000,34.2382,34.3085,34.1163,34.193,1365950,0
+UL.US,D,20160324,000000,34.193,34.2179,33.9705,34.2179,1577406,0
+UL.US,D,20160328,000000,34.3306,34.4748,34.2439,34.3456,788689,0
+UL.US,D,20160329,000000,34.6771,34.8675,34.5304,34.8524,2021192,0
+UL.US,D,20160330,000000,35.283,35.4258,35.0021,35.0898,1840691,0
+UL.US,D,20160331,000000,34.9511,34.9511,34.6085,34.6373,1522071,0
+UL.US,D,20160401,000000,34.1008,34.5919,34.0926,34.5755,1238759,0
+UL.US,D,20160404,000000,35.052,35.052,34.6882,34.7594,2106629,0
+UL.US,D,20160405,000000,34.6085,34.6992,34.46,34.5919,1564754,0
+UL.US,D,20160406,000000,34.7233,35.1354,34.7073,35.1354,1362215,0
+UL.US,D,20160407,000000,34.9366,35.1354,34.7594,34.8915,1219843,0
+UL.US,D,20160408,000000,34.9744,35.075,34.8615,34.9511,913189,0
+UL.US,D,20160411,000000,35.1675,35.3594,35.0677,35.0677,1499626,0
+UL.US,D,20160412,000000,35.3502,35.4454,35.1276,35.4177,1175035,0
+UL.US,D,20160413,000000,35.5886,35.6496,35.3033,35.449,2091715,0
+UL.US,D,20160414,000000,35.6662,35.6875,35.3891,35.3952,1774857,0
+UL.US,D,20160415,000000,35.5737,35.7493,35.5378,35.7252,1484966,0
+UL.US,D,20160418,000000,35.6413,35.9173,35.6247,35.8574,1646103,0
+UL.US,D,20160419,000000,36.5684,36.7247,36.5295,36.6313,1978356,0
+UL.US,D,20160420,000000,36.4548,36.7171,36.3476,36.4614,1525696,0
+UL.US,D,20160421,000000,35.8425,35.9255,35.6533,35.6875,1655030,0
+UL.US,D,20160422,000000,35.3411,35.3891,34.9604,35.2608,1985829,0
+UL.US,D,20160425,000000,35.0898,35.4582,35.0677,35.4258,1615532,0
+UL.US,D,20160426,000000,35.283,35.4418,34.9985,35.0437,1530191,0
+UL.US,D,20160427,000000,34.8849,35.0788,34.6521,34.9227,2917149,0
+UL.US,D,20160428,000000,34.5699,35.0788,34.5507,34.8765,1455055,0
+UL.US,D,20160429,000000,34.5082,34.8081,34.4001,34.6699,2085467,0
+UL.US,D,20160502,000000,34.7083,35.0788,34.5919,35.0253,1197034,0
+UL.US,D,20160503,000000,34.7849,34.9311,34.6382,34.7083,1391981,0
+UL.US,D,20160504,000000,34.4147,34.7158,34.3907,34.6447,1345303,0
+UL.US,D,20160505,000000,34.617,34.8322,34.5699,34.6992,1039179,0
+UL.US,D,20160506,000000,34.5995,34.9162,34.5608,34.8701,1047785,0
+UL.US,D,20160509,000000,35.0999,35.3087,35.0713,35.1565,987891,0
+UL.US,D,20160510,000000,35.2172,35.4249,35.1877,35.4166,1040704,0
+UL.US,D,20160511,000000,35.2931,35.3882,35.1588,35.1944,1139201,0
+UL.US,D,20160512,000000,35.474,35.5111,35.0861,35.2883,1181777,0
+UL.US,D,20160513,000000,35.1165,35.2931,34.8552,34.9089,882479,0
+UL.US,D,20160516,000000,34.9856,35.3218,34.9311,35.2931,1313313,0
+UL.US,D,20160517,000000,34.9644,35.0713,34.5082,34.617,1283357,0
+UL.US,D,20160518,000000,34.7083,34.9856,34.4672,34.739,1433893,0
+UL.US,D,20160519,000000,34.5236,34.5608,34.2734,34.5005,1191652,0
+UL.US,D,20160520,000000,34.7167,34.7295,34.46,34.4913,1454416,0
+UL.US,D,20160523,000000,34.351,34.4831,34.2734,34.3593,928570,0
+UL.US,D,20160524,000000,34.8227,35.3226,34.8019,35.3023,1731650,0
+UL.US,D,20160525,000000,35.4888,35.5413,35.1877,35.1944,1301217,0
+UL.US,D,20160526,000000,35.4249,35.6042,35.3725,35.4114,1343701,0
+UL.US,D,20160527,000000,35.5737,35.6624,35.474,35.5581,1204692,0
+UL.US,D,20160531,000000,35.9596,35.9596,35.1407,35.2089,2634370,0
+UL.US,D,20160601,000000,35.3328,35.5737,35.3328,35.4665,1923997,0
+UL.US,D,20160602,000000,35.3087,35.5111,35.258,35.4665,1201919,0
+UL.US,D,20160603,000000,35.6254,36.0115,35.5664,35.9596,1331388,0
+UL.US,D,20160606,000000,36.2055,36.3457,35.9461,36.0688,1154990,0
+UL.US,D,20160607,000000,36.4937,36.5611,36.1915,36.2229,1544183,0
+UL.US,D,20160608,000000,36.2766,36.3754,36.1741,36.2692,1123638,0
+UL.US,D,20160609,000000,35.9811,36.1224,35.898,36.0145,1020747,0
+UL.US,D,20160610,000000,35.1407,35.2931,34.7777,34.9644,1889517,0
+UL.US,D,20160613,000000,34.423,34.6699,34.2521,34.314,1860548,0
+UL.US,D,20160614,000000,33.7268,33.8791,33.5182,33.7108,3072855,0
+UL.US,D,20160615,000000,34.0353,34.1725,33.8025,33.8357,1971479,0
+UL.US,D,20160616,000000,33.602,34.3437,33.4957,34.3077,2135609,0
+UL.US,D,20160617,000000,34.1514,34.268,33.8357,34.2279,2090576,0
+UL.US,D,20160620,000000,35.3946,35.3946,35.004,35.0253,2576912,0
+UL.US,D,20160621,000000,35.4409,36.0145,35.3882,35.8212,1921826,0
+UL.US,D,20160622,000000,35.9052,36.2449,35.7889,35.8296,2819555,0
+UL.US,D,20160623,000000,36.4466,36.646,36.0246,36.6249,1876656,0
+UL.US,D,20160624,000000,34.7167,35.4888,34.1664,34.1897,5031662,0
+UL.US,D,20160627,000000,34.1343,34.268,33.7647,34.2145,2988591,0
+UL.US,D,20160628,000000,35.1165,35.1165,34.6307,35.1083,2277866,0
+UL.US,D,20160629,000000,35.6201,36.0964,35.5185,35.9375,2314306,0
+UL.US,D,20160630,000000,36.3063,37.042,36.2449,37.0264,3087144,0
+UL.US,D,20160701,000000,37.2963,37.3191,36.9866,37.1198,2026443,0
+UL.US,D,20160705,000000,36.95,37.1751,36.864,36.95,1853588,0
+UL.US,D,20160706,000000,36.2378,36.6193,36.0227,36.5545,2209641,0
+UL.US,D,20160707,000000,36.8491,36.9029,36.3895,36.5383,1852450,0
+UL.US,D,20160708,000000,36.7032,36.8104,36.4696,36.694,1385544,0
+UL.US,D,20160711,000000,36.4846,36.8104,36.4087,36.694,1179740,0
+UL.US,D,20160712,000000,36.5463,36.7465,36.3374,36.5463,1843318,0
+UL.US,D,20160713,000000,36.6193,36.9646,36.5767,36.7854,1297681,0
+UL.US,D,20160714,000000,37.011,37.0192,36.5935,36.6544,2706196,0
+UL.US,D,20160715,000000,36.719,36.7708,36.5383,36.6321,1594872,0
+UL.US,D,20160718,000000,36.6692,36.863,36.5767,36.8104,1005142,0
+UL.US,D,20160719,000000,36.3457,36.4466,36.1975,36.3063,1245414,0
+UL.US,D,20160720,000000,36.3616,36.5029,36.2544,36.2766,1297495,0
+UL.US,D,20160721,000000,36.1297,36.3294,35.9671,36.0826,2229392,0
+UL.US,D,20160722,000000,35.9052,36.1843,35.898,36.0145,1625921,0
+UL.US,D,20160725,000000,35.9811,36.0145,35.7889,35.9671,2336172,0
+UL.US,D,20160726,000000,36.1975,36.2766,35.9671,36.1055,1690958,0
+UL.US,D,20160727,000000,35.8898,35.9292,35.5111,35.6894,1882841,0
+UL.US,D,20160728,000000,36.0145,36.0145,35.7981,35.9596,1370894,0
+UL.US,D,20160729,000000,35.8361,36.3294,35.7981,36.177,1327834,0
+UL.US,D,20160801,000000,35.9748,36.1448,35.9052,35.9292,2568752,0
+UL.US,D,20160802,000000,36.5029,36.5029,36.2258,36.3229,2076380,0
+UL.US,D,20160803,000000,35.8658,35.9535,35.6475,35.7103,1459956,0
+UL.US,D,20160804,000000,35.7325,35.9596,35.7189,35.9043,1149781,0
+UL.US,D,20160805,000000,35.9043,36.1344,35.8889,35.9535,1273452,0
+UL.US,D,20160808,000000,35.6642,35.8038,35.6015,35.7796,1577919,0
+UL.US,D,20160809,000000,35.898,36.1853,35.876,36.0835,1451784,0
+UL.US,D,20160810,000000,36.1148,36.2156,35.8802,35.9893,1152786,0
+UL.US,D,20160811,000000,36.4734,36.7514,36.3884,36.6303,1365508,0
+UL.US,D,20160812,000000,36.515,36.6229,36.3718,36.4326,1003839,0
+UL.US,D,20160815,000000,36.3718,36.5575,36.2793,36.3718,1480733,0
+UL.US,D,20160816,000000,36.4494,36.6229,36.3718,36.4798,1530412,0
+UL.US,D,20160817,000000,36.6303,36.8484,36.465,36.7752,1201799,0
+UL.US,D,20160818,000000,36.8694,36.8694,36.708,36.8611,854717,0
+UL.US,D,20160819,000000,36.5501,36.7402,36.414,36.731,984983,0
+UL.US,D,20160822,000000,36.3642,36.5741,36.3127,36.4983,1363586,0
+UL.US,D,20160823,000000,36.731,36.8003,36.4566,36.4983,1151905,0
+UL.US,D,20160824,000000,36.4798,36.489,36.2119,36.332,1305242,0
+UL.US,D,20160825,000000,36.4252,36.5656,36.3884,36.441,1235969,0
+UL.US,D,20160826,000000,36.465,36.7927,36.1984,36.332,1722413,0
+UL.US,D,20160829,000000,36.2961,36.515,36.2775,36.4983,605455,0
+UL.US,D,20160830,000000,36.489,36.5741,36.2239,36.2722,1087047,0
+UL.US,D,20160831,000000,36.0532,36.2156,35.9535,36.1787,1456118,0
+UL.US,D,20160901,000000,36.3718,36.6229,36.2722,36.5824,1464804,0
+UL.US,D,20160902,000000,37.7643,38.131,37.6417,37.8661,3233213,0
+UL.US,D,20160906,000000,37.6036,37.8205,37.4781,37.7044,1665956,0
+UL.US,D,20160907,000000,37.7358,37.7682,37.4718,37.5169,1509103,0
+UL.US,D,20160908,000000,37.2278,37.3765,36.9638,36.9866,1479129,0
+UL.US,D,20160909,000000,36.7003,36.7161,36.1454,36.1454,1518115,0
+UL.US,D,20160912,000000,36.0974,36.6506,36.0771,36.6082,1676883,0
+UL.US,D,20160913,000000,36.1787,36.3599,35.9451,36.0382,1823430,0
+UL.US,D,20160914,000000,36.0835,36.3044,35.9671,36.0532,1875427,0
+UL.US,D,20160915,000000,36.1633,36.5204,36.0464,36.465,1740926,0
+UL.US,D,20160916,000000,35.8889,35.9368,35.7103,35.8343,1344018,0
+UL.US,D,20160919,000000,36.3089,36.419,36.1389,36.1924,1465790,0
+UL.US,D,20160920,000000,36.2076,36.2793,36.0532,36.0699,1195890,0
+UL.US,D,20160921,000000,35.8194,36.1389,35.7252,36.0835,1803017,0
+UL.US,D,20160922,000000,36.9775,37.1206,36.8611,36.9489,1586215,0
+UL.US,D,20160923,000000,36.6912,36.7597,36.5824,36.6165,986595,0
+UL.US,D,20160926,000000,36.2961,36.4115,36.1713,36.3246,914766,0
+UL.US,D,20160927,000000,36.6229,36.9398,36.5424,36.8326,1656449,0
+UL.US,D,20160928,000000,37.094,37.1827,36.8854,37.1272,1592991,0
+UL.US,D,20160929,000000,36.9564,37.011,36.5383,36.6506,1465638,0
+UL.US,D,20160930,000000,36.7247,37.0737,36.7247,36.9092,1237377,0
+UL.US,D,20161003,000000,37.0192,37.092,36.8907,37.042,1310017,0
+UL.US,D,20161004,000000,37.6111,37.6196,37.108,37.1827,2606247,0
+UL.US,D,20161005,000000,36.7449,36.7927,36.5204,36.5741,1469411,0
+UL.US,D,20161006,000000,36.2156,36.5204,36.2076,36.4115,1479415,0
+UL.US,D,20161007,000000,36.1713,36.2793,35.8435,36.1297,1528023,0
+UL.US,D,20161010,000000,36.0892,36.2386,36.0106,36.0624,856490,0
+UL.US,D,20161011,000000,36.0835,36.0974,35.5858,35.6782,1831281,0
+UL.US,D,20161012,000000,35.5626,35.5939,35.1507,35.1739,4684071,0
+UL.US,D,20161013,000000,33.8863,34.2238,33.8025,33.9365,7884455,0
+UL.US,D,20161014,000000,33.677,33.8903,33.484,33.484,3490099,0
+UL.US,D,20161017,000000,33.2328,33.3333,33.1264,33.1881,1720594,0
+UL.US,D,20161018,000000,33.5845,33.5845,33.3581,33.3757,1900065,0
+UL.US,D,20161019,000000,33.1798,33.2454,33.0386,33.0635,1231907,0
+UL.US,D,20161020,000000,33.0941,33.3249,33.0433,33.3044,1752004,0
+UL.US,D,20161021,000000,33.0082,33.1798,32.9704,33.1236,1723453,0
+UL.US,D,20161024,000000,33.1412,33.1718,32.9408,33.0386,952446,0
+UL.US,D,20161025,000000,33.0156,33.0386,32.8611,32.9445,1475209,0
+UL.US,D,20161026,000000,32.7876,32.9295,32.7256,32.7967,1237605,0
+UL.US,D,20161027,000000,32.9776,32.9925,32.7107,32.7799,1035508,0
+UL.US,D,20161028,000000,32.8336,32.9364,32.7256,32.7726,1310855,0
+UL.US,D,20161031,000000,32.6248,32.8133,32.5926,32.7193,996221,0
+UL.US,D,20161101,000000,33.1654,33.205,32.984,33.0952,4293637,0
+UL.US,D,20161102,000000,33.1568,33.1615,32.9537,33.0007,1885415,0
+UL.US,D,20161103,000000,32.8752,32.8982,32.638,32.6784,1453672,0
+UL.US,D,20161104,000000,32.6553,32.7062,32.3875,32.4115,1981269,0
+UL.US,D,20161107,000000,32.5926,32.8271,32.538,32.7799,1492834,0
+UL.US,D,20161108,000000,32.7799,33.1015,32.7799,32.984,1747905,0
+UL.US,D,20161109,000000,31.9879,32.5438,31.9879,32.4282,2149973,0
+UL.US,D,20161110,000000,31.2571,31.596,30.9587,31.5093,5209153,0
+UL.US,D,20161111,000000,31.2099,31.5251,31.1887,31.2907,2199090,0
+UL.US,D,20161114,000000,30.9265,30.9848,30.6681,30.8647,2510511,0
+UL.US,D,20161115,000000,30.9443,31.1804,30.9033,31.1463,2011927,0
+UL.US,D,20161116,000000,30.6311,30.8506,30.5876,30.7491,5997984,0
+UL.US,D,20161117,000000,30.5735,30.7491,30.5581,30.7076,2503691,0
+UL.US,D,20161118,000000,30.3531,30.5276,30.2912,30.4482,5231674,0
+UL.US,D,20161121,000000,30.5784,30.763,30.5735,30.7557,6772249,0
+UL.US,D,20161122,000000,30.7704,30.8647,30.6366,30.7704,2595685,0
+UL.US,D,20161123,000000,30.4564,30.7669,30.4564,30.6985,2056476,0
+UL.US,D,20161125,000000,31.2404,31.3847,31.2046,31.2976,1278929,0
+UL.US,D,20161128,000000,31.0218,31.1039,30.8811,30.9848,1715867,0
+UL.US,D,20161129,000000,30.9679,31.0743,30.9033,31.0049,1599600,0
+UL.US,D,20161130,000000,32.0117,32.0201,31.3847,31.3929,4301526,0
+UL.US,D,20161201,000000,30.9265,30.9587,30.6154,30.7557,2535195,0
+UL.US,D,20161202,000000,30.9349,31.2404,30.8599,31.1463,1631893,0
+UL.US,D,20161205,000000,31.5167,31.5711,31.3197,31.5167,3113846,0
+UL.US,D,20161206,000000,31.3671,31.5868,31.0696,31.1631,3621271,0
+UL.US,D,20161207,000000,31.0696,31.3419,31.0049,31.2976,2945761,0
+UL.US,D,20161208,000000,30.8249,30.9117,30.679,30.7316,2585455,0
+UL.US,D,20161209,000000,31.0457,31.3197,31.0218,31.2976,3140095,0
+UL.US,D,20161212,000000,31.1546,31.3985,31.1472,31.3419,3089563,0
+UL.US,D,20161213,000000,31.8557,32.1595,31.8372,32.0282,2414485,0
+UL.US,D,20161214,000000,31.9397,32.0282,31.5806,31.61,5118700,0
+UL.US,D,20161215,000000,31.1232,31.1546,30.9969,31.0779,2928562,0
+UL.US,D,20161216,000000,31.2404,31.3419,31.0871,31.1721,2651504,0
+UL.US,D,20161219,000000,31.5314,31.6737,31.403,31.5019,1979185,0
+UL.US,D,20161220,000000,31.5868,31.757,31.5093,31.6977,1879782,0
+UL.US,D,20161221,000000,31.6505,31.8085,31.5482,31.5806,1441944,0
+UL.US,D,20161222,000000,31.792,31.8621,31.6505,31.7753,2069909,0
+UL.US,D,20161223,000000,31.8464,31.8779,31.7172,31.7753,1021619,0
+UL.US,D,20161227,000000,31.7993,31.8852,31.7273,31.8159,883693,0
+UL.US,D,20161228,000000,31.6043,31.7494,31.5806,31.6183,1074219,0
+UL.US,D,20161229,000000,31.7689,31.8974,31.7603,31.8159,1251425,0
+UL.US,D,20161230,000000,32.0201,32.08,31.8953,31.9571,1436195,0
+UL.US,D,20170103,000000,31.6802,31.8621,31.5545,31.8295,3231067,0
+UL.US,D,20170104,000000,31.9794,32.1179,31.9176,32.1141,1995320,0
+UL.US,D,20170105,000000,32.1595,32.4817,32.1382,32.3625,2101255,0
+UL.US,D,20170106,000000,32.1141,32.1906,32.0716,32.1438,1720108,0
+UL.US,D,20170109,000000,32.1595,32.3875,32.1595,32.3432,1404706,0
+UL.US,D,20170110,000000,32.2408,32.2408,32.0716,32.0986,1441850,0
+UL.US,D,20170111,000000,32.224,32.3949,32.0282,32.3099,2014407,0
+UL.US,D,20170112,000000,32.5528,32.6665,32.4817,32.638,2376907,0
+UL.US,D,20170113,000000,32.538,32.6665,32.3625,32.5528,1620452,0
+UL.US,D,20170117,000000,32.5615,32.7644,32.5226,32.6702,2501238,0
+UL.US,D,20170118,000000,32.6628,32.7876,32.6157,32.6784,2191351,0
+UL.US,D,20170119,000000,32.5528,32.6784,32.4817,32.6314,3042858,0
+UL.US,D,20170120,000000,32.7193,32.9619,32.7193,32.9364,1929785,0
+UL.US,D,20170123,000000,33.0156,33.2706,32.984,33.2188,1789785,0
+UL.US,D,20170124,000000,33.1171,33.3368,33.1015,33.2612,2386904,0
+UL.US,D,20170125,000000,33.3138,33.4643,33.2437,33.4311,2163870,0
+UL.US,D,20170126,000000,31.792,31.8621,31.6469,31.8085,4142199,0
+UL.US,D,20170127,000000,32.0986,32.2776,32.0589,32.2491,4578671,0
+UL.US,D,20170130,000000,31.8694,32.13,31.8085,32.1141,4831541,0
+UL.US,D,20170131,000000,32.13,32.3099,32.105,32.2776,4041525,0
+UL.US,D,20170201,000000,32.1906,32.4115,32.0505,32.2776,4372588,0
+UL.US,D,20170202,000000,32.3875,32.5057,32.3099,32.3192,6257693,0
+UL.US,D,20170203,000000,32.5759,32.5962,32.4032,32.4817,3517871,0
+UL.US,D,20170206,000000,32.285,32.3562,32.2436,32.3006,1591137,0
+UL.US,D,20170207,000000,32.638,32.7837,32.5759,32.7256,3113880,0
+UL.US,D,20170208,000000,33.1856,33.2649,33.0342,33.2556,2446977,0
+UL.US,D,20170209,000000,33.2952,33.4439,33.2242,33.3112,1749077,0
+UL.US,D,20170210,000000,32.9372,33.1772,32.9031,33.0656,1302717,0
+UL.US,D,20170213,000000,33.1364,33.1881,33.0176,33.1117,1357697,0
+UL.US,D,20170214,000000,33.0405,33.0849,32.8199,32.986,1313056,0
+UL.US,D,20170215,000000,32.8826,33.4771,32.8789,33.3825,2322533,0
+UL.US,D,20170216,000000,33.4145,33.7396,33.3665,33.6989,2257591,0
+UL.US,D,20170217,000000,37.4182,38.6417,36.4696,38.4172,46704838,0
+UL.US,D,20170221,000000,35.2016,35.6209,35.0871,35.5185,13809018,0
+UL.US,D,20170222,000000,36.6055,37.9639,36.4131,37.1502,14410406,0
+UL.US,D,20170223,000000,37.2436,37.5223,37.0902,37.1254,2965555,0
+UL.US,D,20170224,000000,37.3793,37.4227,37.142,37.2999,1861756,0
+UL.US,D,20170227,000000,37.5787,37.8616,37.5057,37.7358,3245342,0
+UL.US,D,20170228,000000,37.6187,37.8179,37.5611,37.5845,3090076,0
+UL.US,D,20170301,000000,37.6187,37.8123,37.6,37.649,1957749,0
+UL.US,D,20170302,000000,37.2436,37.5787,37.2215,37.4264,2501483,0
+UL.US,D,20170303,000000,37.4346,37.7431,37.2527,37.7044,2186284,0
+UL.US,D,20170306,000000,37.5928,37.7126,37.5223,37.6723,1701465,0
+UL.US,D,20170307,000000,37.7589,37.8854,37.6571,37.7662,1391447,0
+UL.US,D,20170308,000000,37.5694,37.7626,37.5223,37.649,2721883,0
+UL.US,D,20170309,000000,38.1719,38.5908,38.107,38.4886,3620484,0
+UL.US,D,20170310,000000,38.7721,39.001,38.7016,38.8982,2206508,0
+UL.US,D,20170313,000000,38.6934,38.8238,38.5403,38.615,1278815,0
+UL.US,D,20170314,000000,38.7721,39.0611,38.7221,38.7563,1633871,0
+UL.US,D,20170315,000000,38.7406,39.4387,38.629,39.3113,2449448,0
+UL.US,D,20170316,000000,39.5571,39.6688,39.4387,39.5875,1851831,0
+UL.US,D,20170317,000000,39.7149,39.7539,39.4998,39.5163,1858744,0
+UL.US,D,20170320,000000,39.8395,39.9041,39.6899,39.7372,1456847,0
+UL.US,D,20170321,000000,39.9865,40.0252,39.5913,39.6117,2595260,0
+UL.US,D,20170322,000000,39.758,39.8092,39.58,39.6984,1887551,0
+UL.US,D,20170323,000000,39.5571,39.8562,39.5331,39.5875,2212602,0
+UL.US,D,20170324,000000,39.8895,39.9123,39.6117,39.7149,1307076,0
+UL.US,D,20170327,000000,40.0214,40.0622,39.763,39.8175,2441747,0
+UL.US,D,20170328,000000,39.5949,39.7722,39.5875,39.7223,1773618,0
+UL.US,D,20170329,000000,39.4776,39.6899,39.4618,39.627,1679215,0
+UL.US,D,20170330,000000,39.3953,39.4915,39.279,39.2856,1633437,0
+UL.US,D,20170331,000000,39.0258,39.2403,38.8598,39.0592,3732425,0
+UL.US,D,20170403,000000,38.9705,39.051,38.7258,38.9633,3894040,0
+UL.US,D,20170404,000000,38.7176,38.9633,38.7157,38.9633,2827598,0
+UL.US,D,20170405,000000,38.9403,39.1211,38.8762,38.8762,1557678,0
+UL.US,D,20170406,000000,39.3953,39.3953,39.1997,39.2228,2288582,0
+UL.US,D,20170407,000000,39.3816,39.8092,39.3751,39.6826,1864744,0
+UL.US,D,20170410,000000,39.58,39.9236,39.5645,39.787,1263797,0
+UL.US,D,20170411,000000,39.9356,40.0299,39.7833,39.9201,2417588,0
+UL.US,D,20170412,000000,39.9439,40.2526,39.9225,40.2126,1674924,0
+UL.US,D,20170413,000000,40.0299,40.0963,39.8838,39.898,962670,0
+UL.US,D,20170417,000000,40.0011,40.1297,40.0011,40.0963,947185,0
+UL.US,D,20170418,000000,40.0963,40.1738,39.9123,40.0889,1817010,0
+UL.US,D,20170419,000000,39.994,40.0963,39.6946,39.7454,1924955,0
+UL.US,D,20170420,000000,40.4511,40.4675,39.9201,39.9263,1800492,0
+UL.US,D,20170421,000000,39.7454,39.8477,39.6429,39.6603,1634799,0
+UL.US,D,20170424,000000,40.7198,40.7836,40.5203,40.6798,2936477,0
+UL.US,D,20170425,000000,40.7982,40.8295,40.6479,40.7586,1144800,0
+UL.US,D,20170426,000000,40.7586,40.7759,40.5138,40.545,1841600,0
+UL.US,D,20170427,000000,40.5951,40.6164,40.4253,40.4981,923394,0
+UL.US,D,20170428,000000,40.545,40.6966,40.5066,40.6403,1235243,0
+UL.US,D,20170501,000000,40.6015,40.6798,40.5138,40.5379,962159,0
+UL.US,D,20170502,000000,41.1158,41.1787,40.9478,41.0043,2010026,0
+UL.US,D,20170503,000000,40.8979,41.1309,40.8132,41.0023,1240585,0
+UL.US,D,20170504,000000,41.0967,41.3293,41.0669,41.2914,1661080,0
+UL.US,D,20170505,000000,41.2423,41.2831,41.1309,41.234,1065885,0
+UL.US,D,20170508,000000,41.6894,41.8188,41.5944,41.6635,3055182,0
+UL.US,D,20170509,000000,41.9435,41.9507,41.5373,41.6101,3044063,0
+UL.US,D,20170510,000000,41.8954,42.0405,41.8639,42.008,2027258,0
+UL.US,D,20170511,000000,42.0626,42.1439,41.8759,42.1123,1459631,0
+UL.US,D,20170512,000000,41.9129,42.1123,41.9129,42.0792,1118759,0
+UL.US,D,20170515,000000,42.2776,42.4145,42.2075,42.4062,1105440,0
+UL.US,D,20170516,000000,42.8116,42.8439,42.6222,42.6627,1309539,0
+UL.US,D,20170517,000000,42.9379,43.0775,42.6924,42.7018,1942509,0
+UL.US,D,20170518,000000,42.4707,42.5254,42.2695,42.4477,1187650,0
+UL.US,D,20170519,000000,42.8789,43.1006,42.8254,42.9564,1166249,0
+UL.US,D,20170522,000000,43.3637,43.5883,43.2991,43.4452,1292268,0
+UL.US,D,20170523,000000,43.5633,43.5883,43.1478,43.2216,2191476,0
+UL.US,D,20170524,000000,43.6261,43.6446,43.2991,43.5486,2114425,0
+UL.US,D,20170525,000000,44.0732,44.2164,43.9685,44.161,1656598,0
+UL.US,D,20170526,000000,43.7869,44.0019,43.7821,43.9604,940820,0
+UL.US,D,20170530,000000,43.8172,44.1942,43.8172,44.0981,1561348,0
+UL.US,D,20170531,000000,44.6219,44.7111,44.2903,44.3529,2355102,0
+UL.US,D,20170601,000000,44.7342,44.7342,44.3076,44.7177,1947052,0
+UL.US,D,20170602,000000,44.8149,45.0004,44.7111,44.9819,1616109,0
+UL.US,D,20170605,000000,44.775,45.0141,44.7419,45.006,1003160,0
+UL.US,D,20170606,000000,44.8008,44.9699,44.7678,44.8796,1208559,0
+UL.US,D,20170607,000000,44.9911,45.0384,44.7678,44.8462,1921266,0
+UL.US,D,20170608,000000,44.3039,44.3707,43.9151,44.1137,2152894,0
+UL.US,D,20170609,000000,43.8987,43.9685,43.5006,43.7784,2586455,0
+UL.US,D,20170612,000000,43.5486,43.579,43.1865,43.3566,2283672,0
+UL.US,D,20170613,000000,43.2603,43.4017,43.1284,43.2447,2587920,0
+UL.US,D,20170614,000000,43.4452,43.5051,43.0055,43.0924,2532099,0
+UL.US,D,20170615,000000,42.8789,43.3028,42.7997,43.1958,2963029,0
+UL.US,D,20170616,000000,43.7001,43.7055,43.3483,43.6084,3394718,0
+UL.US,D,20170619,000000,43.7548,43.857,43.6446,43.7548,2106679,0
+UL.US,D,20170620,000000,43.8255,43.9024,43.2899,43.3483,1279256,0
+UL.US,D,20170621,000000,43.4452,43.541,43.3934,43.4676,1255353,0
+UL.US,D,20170622,000000,43.4377,43.4931,43.2706,43.3168,1215307,0
+UL.US,D,20170623,000000,43.4452,43.5633,43.2521,43.3407,2229835,0
+UL.US,D,20170626,000000,44.1931,44.1931,43.701,43.7214,2283889,0
+UL.US,D,20170627,000000,43.769,43.857,43.6261,43.6659,1852275,0
+UL.US,D,20170628,000000,43.9225,44.1137,43.8172,43.9604,2316476,0
+UL.US,D,20170629,000000,43.579,43.5939,42.6038,42.7221,2797656,0
+UL.US,D,20170630,000000,43.229,43.2521,42.9379,43.1542,2193777,0
+UL.US,D,20170703,000000,42.9297,43.0509,42.8958,42.9215,944478,0
+UL.US,D,20170705,000000,42.7838,43.0276,42.7221,42.8531,1834933,0
+UL.US,D,20170706,000000,42.6277,42.7997,42.491,42.6371,1558335,0
+UL.US,D,20170707,000000,42.8531,42.9685,42.7144,42.8347,1321766,0
+UL.US,D,20170710,000000,43.2354,43.3483,43.0055,43.0775,1783281,0
+UL.US,D,20170711,000000,43.18,43.4377,43.1438,43.325,2085073,0
+UL.US,D,20170712,000000,43.7869,43.857,43.688,43.7001,2014920,0
+UL.US,D,20170713,000000,44.1203,44.1518,43.9483,44.0896,1714557,0
+UL.US,D,20170714,000000,44.3844,44.6219,44.316,44.5931,975856,0
+UL.US,D,20170717,000000,44.5877,44.6309,44.4221,44.5257,1137694,0
+UL.US,D,20170718,000000,44.4833,44.6346,44.4472,44.5257,1269528,0
+UL.US,D,20170719,000000,44.8462,44.9254,44.5506,44.5877,1904543,0
+UL.US,D,20170720,000000,45.1343,45.5082,45.0466,45.3411,1846330,0
+UL.US,D,20170721,000000,45.4353,45.5239,45.0909,45.5239,1957851,0
+UL.US,D,20170724,000000,45.1165,45.1658,44.8462,45.0529,1373259,0
+UL.US,D,20170725,000000,45.4353,45.4622,45.0621,45.173,1397503,0
+UL.US,D,20170726,000000,45.3818,45.5563,45.2617,45.5176,1663770,0
+UL.US,D,20170727,000000,45.7316,45.8114,45.3099,45.5176,894000,0
+UL.US,D,20170728,000000,45.173,45.3726,44.8796,45.292,1306033,0
+UL.US,D,20170731,000000,45.5795,45.6052,45.3099,45.4444,1253843,0
+UL.US,D,20170801,000000,45.3319,45.5481,45.2617,45.3099,1185823,0
+UL.US,D,20170802,000000,45.3319,45.5414,45.1971,45.4684,1393700,0
+UL.US,D,20170803,000000,45.5812,45.8184,45.5185,45.5583,1015117,0
+UL.US,D,20170804,000000,45.6793,45.7762,45.5185,45.6874,951106,0
+UL.US,D,20170807,000000,45.7104,46.0238,45.7104,46.0088,1046381,0
+UL.US,D,20170808,000000,45.9672,46.067,45.8888,45.9591,931747,0
+UL.US,D,20170809,000000,45.8888,46.3062,45.7676,46.3062,1467080,0
+UL.US,D,20170810,000000,45.6793,45.7762,45.5102,45.5333,1168958,0
+UL.US,D,20170811,000000,45.8388,45.8713,45.5102,45.5746,1300570,0
+UL.US,D,20170814,000000,45.9591,46.0792,45.8593,45.9923,874491,0
+UL.US,D,20170815,000000,45.9351,46.2564,45.8647,46.2489,1018530,0
+UL.US,D,20170816,000000,46.2564,46.3672,46.1056,46.2158,1558158,0
+UL.US,D,20170817,000000,46.184,46.2636,45.8001,45.8224,887049,0
+UL.US,D,20170818,000000,45.8951,46.0401,45.8001,45.9351,727107,0
+UL.US,D,20170821,000000,46.0801,46.3134,46.0171,46.2564,1172605,0
+UL.US,D,20170822,000000,46.4097,46.563,46.3504,46.5214,1440475,0
+UL.US,D,20170823,000000,46.4022,46.5464,46.3062,46.4593,694005,0
+UL.US,D,20170824,000000,46.5853,46.6645,46.2804,46.3134,994500,0
+UL.US,D,20170825,000000,46.4651,46.7198,46.4097,46.6107,688948,0
+UL.US,D,20170828,000000,46.8771,46.9157,46.6764,46.6823,854371,0
+UL.US,D,20170829,000000,46.6342,46.7947,46.5769,46.6823,1084864,0
+UL.US,D,20170830,000000,46.4983,46.5464,46.1529,46.2981,2593917,0
+UL.US,D,20170831,000000,46.4593,46.8429,46.4345,46.7549,1229080,0
+UL.US,D,20170901,000000,47.0129,47.0129,46.707,46.8188,1291902,0
+UL.US,D,20170905,000000,46.6509,46.7947,46.4549,46.6599,1006707,0
+UL.US,D,20170906,000000,47.035,47.2372,46.8854,47.2131,1344498,0
+UL.US,D,20170907,000000,47.5418,47.6952,47.4532,47.5576,1488212,0
+UL.US,D,20170908,000000,47.6703,47.7424,47.5344,47.6463,958276,0
+UL.US,D,20170911,000000,47.7589,47.9344,47.7193,47.8955,885897,0
+UL.US,D,20170912,000000,47.4137,47.4866,47.1237,47.205,1393554,0
+UL.US,D,20170913,000000,47.4137,47.4137,47.0091,47.0616,1838189,0
+UL.US,D,20170914,000000,47.0266,47.1089,46.9388,47.0129,1165193,0
+UL.US,D,20170915,000000,47.3989,47.4698,47.2693,47.3749,1420774,0
+UL.US,D,20170918,000000,47.5908,47.7117,47.4302,47.5744,1134530,0
+UL.US,D,20170919,000000,47.6215,47.6952,47.411,47.5023,970971,0
+UL.US,D,20170920,000000,47.3821,47.4614,46.7228,47.0266,1313226,0
+UL.US,D,20170921,000000,46.3546,46.5308,46.2489,46.3134,1128771,0
+UL.US,D,20170922,000000,46.417,46.4983,46.0552,46.1373,1669778,0
+UL.US,D,20170925,000000,46.175,46.3859,46.1056,46.184,1377433,0
+UL.US,D,20170926,000000,46.1206,46.1373,45.8638,46.0007,1151587,0
+UL.US,D,20170927,000000,45.7408,45.9119,45.6718,45.7762,1321700,0
+UL.US,D,20170928,000000,45.8159,46.1529,45.7716,46.032,911810,0
+UL.US,D,20170929,000000,46.4511,46.6509,46.4022,46.5546,1496851,0
+UL.US,D,20171002,000000,46.5853,46.7819,46.4899,46.5214,1456440,0
+UL.US,D,20171003,000000,46.4511,46.5031,46.3211,46.3929,1069633,0
+UL.US,D,20171004,000000,46.4097,46.4511,46.3434,46.3929,1966541,0
+UL.US,D,20171005,000000,46.4593,46.5464,46.2636,46.3596,1912164,0
+UL.US,D,20171006,000000,45.9443,45.9764,45.7493,45.7762,2953533,0
+UL.US,D,20171009,000000,45.8951,46.0238,45.8114,45.8455,1526429,0
+UL.US,D,20171010,000000,46.4022,46.4651,46.2636,46.4651,3328622,0
+UL.US,D,20171011,000000,46.6895,46.8992,46.6509,46.8521,1053891,0
+UL.US,D,20171012,000000,47.2863,47.7339,47.2188,47.6703,1257618,0
+UL.US,D,20171013,000000,48.2252,48.2975,47.9741,48.1285,1750551,0
+UL.US,D,20171016,000000,48.0783,48.0971,47.855,48.0647,1953202,0
+UL.US,D,20171017,000000,47.8153,47.8235,47.5744,47.783,1196903,0
+UL.US,D,20171018,000000,48.0647,48.2133,47.9344,48.0783,1245383,0
+UL.US,D,20171019,000000,45.9351,45.9764,44.7888,45.0113,4652051,0
+UL.US,D,20171020,000000,44.5064,44.508,43.9644,44.0086,3037077,0
+UL.US,D,20171023,000000,43.8792,43.8966,43.4931,43.5973,3657379,0
+UL.US,D,20171024,000000,43.6787,43.7258,43.3268,43.4614,2779878,0
+UL.US,D,20171025,000000,43.4858,43.6795,43.3502,43.5973,2411202,0
+UL.US,D,20171026,000000,44.3123,44.7629,44.1773,44.5442,1629876,0
+UL.US,D,20171027,000000,44.3538,44.6255,44.0563,44.6033,1169974,0
+UL.US,D,20171030,000000,44.5626,44.6772,44.363,44.5958,1282174,0
+UL.US,D,20171031,000000,45.2063,45.6135,45.1648,45.5018,1158586,0
+UL.US,D,20171101,000000,45.4222,45.5018,45.1011,45.1242,1420762,0
+UL.US,D,20171102,000000,45.1093,45.1242,44.7512,45.0843,2062827,0
+UL.US,D,20171103,000000,45.2534,45.417,45.1093,45.1896,1124412,0
+UL.US,D,20171106,000000,45.1407,45.2295,44.9967,45.1407,936429,0
+UL.US,D,20171107,000000,44.9144,45.0041,44.7862,45.0041,891071,0
+UL.US,D,20171108,000000,44.9541,45.5138,44.9375,45.4888,801991,0
+UL.US,D,20171109,000000,45.2774,45.6497,44.9959,45.424,1342040,0
+UL.US,D,20171110,000000,45.0438,45.4077,45.0272,45.366,1073130,0
+UL.US,D,20171113,000000,44.9873,45.319,44.9782,45.2063,1022483,0
+UL.US,D,20171114,000000,44.8832,45.2212,44.8738,45.1648,1011815,0
+UL.US,D,20171115,000000,45.2212,45.2295,44.8407,44.9219,814769,0
+UL.US,D,20171116,000000,45.1648,45.2617,44.9873,45.1242,907207,0
+UL.US,D,20171117,000000,44.7352,44.7944,44.3477,44.509,1233526,0
+UL.US,D,20171120,000000,44.9967,45.3358,44.7602,44.7768,2438518,0
+UL.US,D,20171121,000000,45.2147,45.4565,45.1896,45.3263,1672041,0
+UL.US,D,20171122,000000,45.5287,45.537,44.966,45.1896,921547,0
+UL.US,D,20171124,000000,45.8122,46.0309,45.8122,46.008,725339,0
+UL.US,D,20171127,000000,46.2646,46.2729,45.6673,45.8435,1093795,0
+UL.US,D,20171128,000000,46.5323,46.6147,46.2344,46.5659,1510705,0
+UL.US,D,20171129,000000,45.8685,46.322,45.8685,45.8685,1846505,0
+UL.US,D,20171130,000000,45.9423,45.9654,45.4963,45.7079,1150864,0
+UL.US,D,20171201,000000,45.3511,45.4077,44.8407,45.2063,1392207,0
+UL.US,D,20171204,000000,45.2534,45.366,45.0187,45.319,1556155,0
+UL.US,D,20171205,000000,45.2774,45.4394,45.0519,45.2063,1962419,0
+UL.US,D,20171206,000000,45.2942,45.537,45.2376,45.3753,4157460,0
+UL.US,D,20171207,000000,45.4565,45.5785,45.2534,45.2867,2543075,0
+UL.US,D,20171208,000000,45.3429,45.5942,45.1896,45.5711,1181527,0
+UL.US,D,20171211,000000,45.366,45.4565,45.198,45.4394,987447,0
+UL.US,D,20171212,000000,45.3429,45.5287,45.2701,45.3846,1302790,0
+UL.US,D,20171213,000000,45.2942,45.7467,45.2701,45.6099,1327709,0
+UL.US,D,20171214,000000,45.2295,45.4002,44.8738,44.8832,1117546,0
+UL.US,D,20171215,000000,45.1011,45.4159,44.9375,45.2867,1195911,0
+UL.US,D,20171218,000000,45.4648,45.7725,45.4002,45.4963,1131213,0
+UL.US,D,20171219,000000,45.4963,45.6025,45.1093,45.1158,1003585,0
+UL.US,D,20171220,000000,45.0671,45.0752,44.7352,44.848,1044665,0
+UL.US,D,20171221,000000,44.606,44.8684,44.558,44.63,1014483,0
+UL.US,D,20171222,000000,44.6807,44.7822,44.6144,44.7352,664748,0
+UL.US,D,20171226,000000,44.7944,44.992,44.7352,44.8997,399808,0
+UL.US,D,20171227,000000,44.7685,45.0105,44.7512,44.848,570625,0
+UL.US,D,20171228,000000,45.0041,45.0105,44.726,44.7602,726448,0
+UL.US,D,20171229,000000,45.0519,45.0671,44.7685,44.7862,649881,0
+UL.US,D,20180102,000000,44.6633,44.6807,44.3477,44.3889,1260478,0
+UL.US,D,20180103,000000,44.3889,44.4723,44.2515,44.3297,1175337,0
+UL.US,D,20180104,000000,44.509,44.8407,44.4758,44.5995,2005849,0
+UL.US,D,20180105,000000,44.7512,45.0041,44.6899,44.9467,1114109,0
+UL.US,D,20180108,000000,44.7685,45.0272,44.7685,45.0187,1040589,0
+UL.US,D,20180109,000000,44.7048,44.7768,44.4526,44.5673,1231585,0
+UL.US,D,20180110,000000,44.0325,44.0471,43.5883,43.7719,1391022,0
+UL.US,D,20180111,000000,43.8957,44.039,43.6935,43.7166,1520486,0
+UL.US,D,20180112,000000,43.9031,44.1619,43.8211,44.1203,1671273,0
+UL.US,D,20180116,000000,44.3068,44.6207,44.3068,44.5311,992210,0
+UL.US,D,20180117,000000,45.2147,45.4002,44.8905,45.1011,5233116,0
+UL.US,D,20180118,000000,44.9782,45.3005,44.9034,45.2147,5407575,0
+UL.US,D,20180119,000000,45.8609,46.2489,45.7972,46.1935,4527513,0
+UL.US,D,20180122,000000,45.9748,46.163,45.9171,46.1529,4437404,0
+UL.US,D,20180123,000000,46.3477,46.6066,46.2344,46.4106,1373883,0
+UL.US,D,20180124,000000,46.8075,46.8075,46.4744,46.6637,2892605,0
+UL.US,D,20180125,000000,46.5241,46.5323,45.8435,45.9018,6030601,0
+UL.US,D,20180126,000000,46.2158,46.2158,45.9171,46.1585,1116517,0
+UL.US,D,20180129,000000,45.2376,45.424,45.1648,45.2774,1211314,0
+UL.US,D,20180130,000000,45.8936,45.9259,45.5571,45.659,1176538,0
+UL.US,D,20180131,000000,46.008,46.1197,45.5526,45.6993,1476089,0
+UL.US,D,20180201,000000,46.549,46.8233,46.3877,46.4836,1338983,0
+UL.US,D,20180202,000000,46.3949,46.4696,45.9171,45.9259,1969871,0
+UL.US,D,20180205,000000,45.0519,45.1804,43.5911,43.6362,2767499,0
+UL.US,D,20180206,000000,43.3444,44.1377,43.1893,44.0647,3402293,0
+UL.US,D,20180207,000000,43.4655,43.9432,43.3907,43.3907,1742217,0
+UL.US,D,20180208,000000,43.5707,43.7074,42.6917,42.6917,1747302,0
+UL.US,D,20180209,000000,42.5991,42.7359,41.5794,42.397,1928062,0
+UL.US,D,20180212,000000,42.8226,43.3787,42.7997,43.1893,1325253,0
+UL.US,D,20180213,000000,42.8503,43.034,42.7221,42.9557,2200715,0
+UL.US,D,20180214,000000,42.697,43.2991,42.6396,43.1331,1499090,0
+UL.US,D,20180215,000000,43.182,43.9098,43.1247,43.8848,1071839,0
+UL.US,D,20180216,000000,43.7036,43.9659,43.5984,43.7036,1201504,0
+UL.US,D,20180220,000000,42.9259,43.0934,42.6998,42.7598,1324792,0
+UL.US,D,20180221,000000,42.6786,42.8245,42.1372,42.1465,1686397,0
+UL.US,D,20180222,000000,42.4404,42.7507,42.2602,42.5125,1968998,0
+UL.US,D,20180223,000000,43.119,43.1247,42.8134,43.0602,1081489,0
+UL.US,D,20180226,000000,43.8366,43.9828,43.6069,43.9098,1118422,0
+UL.US,D,20180227,000000,43.1015,43.1247,42.3662,42.3747,1188494,0
+UL.US,D,20180228,000000,42.5466,42.5549,42.0969,42.1142,2075296,0
+UL.US,D,20180301,000000,41.5499,41.9713,41.4104,41.7863,2037381,0
+UL.US,D,20180302,000000,41.9186,42.3175,41.7948,42.2675,1217059,0
+UL.US,D,20180305,000000,42.1142,42.8004,42.1142,42.723,1021217,0
+UL.US,D,20180306,000000,42.8746,42.8985,42.432,42.5799,816362,0
+UL.US,D,20180307,000000,43.0129,43.1106,42.8384,43.0509,1112286,0
+UL.US,D,20180308,000000,43.6315,44.0076,43.5745,43.8515,1049728,0
+UL.US,D,20180309,000000,44.0002,44.1878,43.8848,44.1046,945460,0
+UL.US,D,20180312,000000,44.1137,44.144,43.918,43.9573,957855,0
+UL.US,D,20180313,000000,43.663,43.7036,43.2392,43.2797,1042674,0
+UL.US,D,20180314,000000,43.7128,43.769,43.3545,43.5348,2608485,0
+UL.US,D,20180315,000000,42.7598,42.9068,42.6352,42.6352,1229411,0
+UL.US,D,20180316,000000,42.7756,43.0602,42.6786,42.8826,1480026,0
+UL.US,D,20180319,000000,43.1015,43.5348,42.9352,43.0193,1660829,0
+UL.US,D,20180320,000000,42.9448,43.1487,42.914,43.0602,932776,0
+UL.US,D,20180321,000000,42.988,43.1331,42.6609,42.794,1104138,0
+UL.US,D,20180322,000000,42.9539,43.2251,42.8476,42.9068,1652288,0
+UL.US,D,20180323,000000,43.1414,43.4377,42.9068,42.914,1962736,0
+UL.US,D,20180326,000000,43.034,43.3444,42.8662,43.2871,1285077,0
+UL.US,D,20180327,000000,43.2871,43.5883,43.1156,43.2484,2060458,0
+UL.US,D,20180328,000000,44.497,45.2967,44.4748,44.9699,2400785,0
+UL.US,D,20180329,000000,45.4937,45.7706,45.2838,45.3458,1099731,0
+UL.US,D,20180402,000000,45.2072,45.3143,44.5673,44.6514,1109400,0
+UL.US,D,20180403,000000,45.1658,45.2228,44.8811,45.1335,1046954,0
+UL.US,D,20180404,000000,45.4353,46.1539,45.3209,46.0309,1410294,0
+UL.US,D,20180405,000000,45.827,46.2222,45.7195,46.0801,1049682,0
+UL.US,D,20180406,000000,46.1288,46.4696,45.9128,46.0228,1195066,0
+UL.US,D,20180409,000000,46.0801,46.2037,45.8425,45.983,1446382,0
+UL.US,D,20180410,000000,45.7871,45.886,45.5452,45.7289,1547365,0
+UL.US,D,20180411,000000,45.6726,45.9008,45.5907,45.6079,710041,0
+UL.US,D,20180412,000000,45.7195,45.7706,45.452,45.4845,724692,0
+UL.US,D,20180413,000000,45.5176,45.827,45.5091,45.7521,683757,0
+UL.US,D,20180416,000000,45.7521,45.8981,45.5997,45.7788,711430,0
+UL.US,D,20180417,000000,45.6893,45.9321,45.6035,45.8593,726362,0
+UL.US,D,20180418,000000,45.9748,46.0964,45.8001,45.8343,1191429,0
+UL.US,D,20180419,000000,44.8645,44.9457,44.4415,44.6779,1563315,0
+UL.US,D,20180420,000000,44.497,44.5812,44.0805,44.1878,1025120,0
+UL.US,D,20180423,000000,44.2033,44.2346,43.8515,43.9909,1024977,0
+UL.US,D,20180424,000000,44.6865,44.7326,44.4286,44.6346,1211833,0
+UL.US,D,20180425,000000,44.6265,44.7434,44.4656,44.6514,1054815,0
+UL.US,D,20180426,000000,45.0928,45.149,44.8765,45.0353,1023347,0
+UL.US,D,20180427,000000,45.2306,45.6726,45.1418,45.5997,753955,0
+UL.US,D,20180430,000000,45.9654,45.983,45.5452,45.6802,1113031,0
+UL.US,D,20180501,000000,45.2967,45.3099,44.9699,45.2072,607180,0
+UL.US,D,20180502,000000,44.6779,44.7177,43.8181,43.8848,1366748,0
+UL.US,D,20180503,000000,44.1561,44.3408,44.025,44.1561,1125127,0
+UL.US,D,20180504,000000,44.0991,44.5097,44.0732,44.4944,1010788,0
+UL.US,D,20180507,000000,44.5414,44.6575,44.3456,44.462,398386,0
+UL.US,D,20180508,000000,45.1184,45.2035,44.9467,45.0621,953897,0
+UL.US,D,20180509,000000,45.4323,45.7521,45.4002,45.7289,1180216,0
+UL.US,D,20180510,000000,45.9259,46.0653,45.7614,46.0088,846412,0
+UL.US,D,20180511,000000,46.1087,46.289,46.0171,46.0422,765495,0
+UL.US,D,20180514,000000,46.625,46.6342,46.0744,46.1327,984176,0
+UL.US,D,20180515,000000,45.5158,45.7845,45.4077,45.631,940796,0
+UL.US,D,20180516,000000,45.2264,45.6062,45.1527,45.3909,1820257,0
+UL.US,D,20180517,000000,45.5389,45.5795,45.365,45.5075,1817033,0
+UL.US,D,20180518,000000,45.9259,46.0088,45.7289,45.9183,1000207,0
+UL.US,D,20180521,000000,46.1818,46.2315,46.0744,46.1398,560832,0
+UL.US,D,20180522,000000,46.2804,46.4956,46.1638,46.2398,608667,0
+UL.US,D,20180523,000000,46.033,46.1492,45.7871,46.0927,751898,0
+UL.US,D,20180524,000000,46.0744,46.1492,45.7788,45.9432,590903,0
+UL.US,D,20180525,000000,45.6542,45.9848,45.6542,45.8184,719111,0
+UL.US,D,20180529,000000,45.5795,45.7051,45.2755,45.417,886747,0
+UL.US,D,20180530,000000,45.8278,46.247,45.6017,46.1557,994007,0
+UL.US,D,20180531,000000,45.934,45.9581,45.3245,45.5158,1055692,0
+UL.US,D,20180601,000000,45.6542,45.7568,45.342,45.5887,766431,0
+UL.US,D,20180604,000000,45.9027,46.046,45.6958,45.8041,602870,0
+UL.US,D,20180605,000000,45.8868,45.9764,45.7375,45.8868,1005657,0
+UL.US,D,20180606,000000,45.5075,45.5646,45.0529,45.4401,992017,0
+UL.US,D,20180607,000000,45.2035,45.5389,45.0872,45.2035,1063019,0
+UL.US,D,20180608,000000,45.3588,45.6958,45.3179,45.6633,876796,0
+UL.US,D,20180611,000000,45.5481,45.9183,45.5304,45.8041,804325,0
+UL.US,D,20180612,000000,45.8868,46.03,45.7956,45.9183,702702,0
+UL.US,D,20180613,000000,45.7871,45.7956,45.2838,45.4724,1384348,0
+UL.US,D,20180614,000000,44.2892,44.41,44.0657,44.1561,1733315,0
+UL.US,D,20180615,000000,44.8728,44.8728,44.4877,44.6929,1090810,0
+UL.US,D,20180618,000000,44.2801,44.3113,43.955,44.1314,864756,0
+UL.US,D,20180619,000000,43.9584,44.1358,43.9024,44.0583,1092381,0
+UL.US,D,20180620,000000,44.6244,44.6329,44.2384,44.4711,1063499,0
+UL.US,D,20180621,000000,44.6162,44.7565,44.4877,44.6162,1548431,0
+UL.US,D,20180622,000000,45.078,45.3956,44.9975,45.3179,1359959,0
+UL.US,D,20180625,000000,45.3744,45.417,44.9467,45.1527,1772201,0
+UL.US,D,20180626,000000,45.2035,45.2173,44.9975,45.0457,1552994,0
+UL.US,D,20180627,000000,45.2433,45.365,44.8554,44.882,2065611,0
+UL.US,D,20180628,000000,44.9541,45.0529,44.8342,44.9467,776382,0
+UL.US,D,20180629,000000,45.7195,45.7375,45.5111,45.5158,1095529,0
+UL.US,D,20180702,000000,45.1184,45.2838,44.7188,44.9053,731992,0
+UL.US,D,20180703,000000,45.8868,45.8868,45.5795,45.6135,838339,0
+UL.US,D,20180705,000000,45.8425,45.934,45.6173,45.934,716248,0
+UL.US,D,20180706,000000,46.0653,46.1087,45.7909,45.8602,744555,0
+UL.US,D,20180709,000000,46.1087,46.1087,45.6802,45.7706,954152,0
+UL.US,D,20180710,000000,45.7614,46.0653,45.6542,46.033,792743,0
+UL.US,D,20180711,000000,45.7051,45.7871,45.2672,45.2838,760103,0
+UL.US,D,20180712,000000,45.4816,45.6218,45.3837,45.4816,803263,0
+UL.US,D,20180713,000000,45.631,45.7438,45.5389,45.7289,578085,0
+UL.US,D,20180716,000000,45.7871,45.8425,45.5739,45.6451,524764,0
+UL.US,D,20180717,000000,45.1683,45.365,45.1648,45.2035,638222,0
+UL.US,D,20180718,000000,45.4906,45.4906,45.078,45.1268,995592,0
+UL.US,D,20180719,000000,46.0422,46.4956,46.0088,46.3791,855230,0
+UL.US,D,20180720,000000,47.0368,47.153,46.8972,47.0053,1240178,0
+UL.US,D,20180723,000000,46.8742,46.914,46.1789,46.3384,714714,0
+UL.US,D,20180724,000000,46.3477,46.5178,46.2981,46.4041,746808,0
+UL.US,D,20180725,000000,46.4771,46.6681,46.2315,46.6342,559898,0
+UL.US,D,20180726,000000,46.2718,46.4456,46.1557,46.1638,587056,0
+UL.US,D,20180727,000000,46.4116,46.6176,46.3885,46.5038,689878,0
+UL.US,D,20180730,000000,46.7985,46.8659,46.599,46.6773,514062,0
+UL.US,D,20180731,000000,47.0794,47.156,46.8411,46.9388,810491,0
+UL.US,D,20180801,000000,47.02,47.02,46.7412,46.9388,657181,0
+UL.US,D,20180802,000000,46.7893,47.0469,46.6895,47.0469,730254,0
+UL.US,D,20180803,000000,46.9481,47.2712,46.8603,47.1134,695762,0
+UL.US,D,20180806,000000,47.1291,47.2881,47.0423,47.1059,577532,0
+UL.US,D,20180807,000000,47.4614,47.4698,47.2251,47.3537,686322,0
+UL.US,D,20180808,000000,47.3869,47.4487,47.2131,47.3376,588325,0
+UL.US,D,20180809,000000,47.4874,47.4874,47.1467,47.1882,645322,0
+UL.US,D,20180810,000000,46.4503,46.599,46.067,46.175,1277171,0
+UL.US,D,20180813,000000,46.3504,46.4409,46.1418,46.3838,858139,0
+UL.US,D,20180814,000000,46.4003,46.5667,46.2748,46.4919,1078051,0
+UL.US,D,20180815,000000,45.9259,46.3615,45.8032,46.3236,1274999,0
+UL.US,D,20180816,000000,46.3093,46.6856,46.3014,46.5,618123,0
+UL.US,D,20180817,000000,46.4409,46.8261,46.4161,46.766,572820,0
+UL.US,D,20180820,000000,46.9296,47.2299,46.914,47.0656,609683,0
+UL.US,D,20180821,000000,47.2795,47.2925,47.021,47.2206,749126,0
+UL.US,D,20180822,000000,47.4789,47.5447,47.3139,47.3869,733163,0
+UL.US,D,20180823,000000,47.3709,47.4127,46.9296,46.9898,753771,0
+UL.US,D,20180824,000000,47.1725,47.4912,47.1059,47.346,654395,0
+UL.US,D,20180827,000000,47.5614,47.8034,47.4532,47.8034,637078,0
+UL.US,D,20180828,000000,48.0931,48.192,47.7781,47.8182,662980,0
+UL.US,D,20180829,000000,47.868,48.0175,47.8347,47.9186,712525,0
+UL.US,D,20180830,000000,47.8513,47.9021,47.5283,47.6786,778564,0
+UL.US,D,20180831,000000,47.4293,47.5955,47.0377,47.1975,904474,0
+UL.US,D,20180904,000000,46.3014,46.4651,46.2424,46.3424,925221,0
+UL.US,D,20180905,000000,45.9109,46.0945,45.8425,45.9183,1104318,0
+UL.US,D,20180906,000000,45.4684,45.5785,45.2376,45.3209,1278327,0
+UL.US,D,20180907,000000,45.3052,45.6282,45.2376,45.4362,1076698,0
+UL.US,D,20180910,000000,46.0502,46.225,45.9856,46.1168,539019,0
+UL.US,D,20180911,000000,46.0945,46.4244,46.0255,46.4003,635388,0
+UL.US,D,20180912,000000,46.3163,46.8815,46.3014,46.7309,719380,0
+UL.US,D,20180913,000000,46.5904,46.7228,46.4373,46.5904,523301,0
+UL.US,D,20180914,000000,46.5077,46.5077,46.1669,46.3014,552807,0
+UL.US,D,20180917,000000,46.3656,46.4873,46.3093,46.4161,640323,0
+UL.US,D,20180918,000000,46.4327,46.599,46.2377,46.2829,811567,0
+UL.US,D,20180919,000000,45.2376,45.3209,45.0715,45.2626,1097401,0
+UL.US,D,20180920,000000,45.8868,46.4327,45.851,46.4327,633973,0
+UL.US,D,20180921,000000,46.0945,46.5278,46.0853,46.3838,656404,0
+UL.US,D,20180924,000000,46.0098,46.0255,45.6368,45.6866,921149,0
+UL.US,D,20180925,000000,45.6866,45.8074,45.4955,45.5118,726989,0
+UL.US,D,20180926,000000,45.595,45.9939,45.5711,45.7366,926794,0
+UL.US,D,20180927,000000,46.0422,46.2064,45.8425,45.8685,620903,0
+UL.US,D,20180928,000000,45.7274,45.8175,45.5452,45.619,890248,0
+UL.US,D,20181001,000000,45.8868,45.9496,45.7274,45.8343,673733,0
+UL.US,D,20181002,000000,45.1056,45.4455,45.0225,45.3375,750546,0
+UL.US,D,20181003,000000,45.4955,45.7104,45.2995,45.3375,972477,0
+UL.US,D,20181004,000000,44.5072,44.5311,44.0418,44.2329,1139016,0
+UL.US,D,20181005,000000,43.9512,44.2515,43.9432,44.185,1444986,0
+UL.US,D,20181008,000000,43.8264,44.2515,43.8026,44.2081,828723,0
+UL.US,D,20181009,000000,43.918,44.3927,43.9106,44.267,922241,0
+UL.US,D,20181010,000000,44.3151,44.4489,43.9069,43.9106,919242,0
+UL.US,D,20181011,000000,43.8679,43.8948,42.7919,43.0147,1558823,0
+UL.US,D,20181012,000000,43.2696,43.3434,42.8569,43.1968,1453517,0
+UL.US,D,20181015,000000,43.3214,43.9594,43.313,43.735,1022468,0
+UL.US,D,20181016,000000,44.4674,44.5755,44.2597,44.3596,792647,0
+UL.US,D,20181017,000000,43.9106,44.2012,43.6093,44.0934,1195549,0
+UL.US,D,20181018,000000,43.4614,43.811,43.1458,43.2549,1885529,0
+UL.US,D,20181019,000000,44.9062,45.0935,44.5921,44.8303,1697531,0
+UL.US,D,20181022,000000,45.2469,45.2877,44.4304,44.5921,1452505,0
+UL.US,D,20181023,000000,45.0631,45.2376,44.5007,45.0715,2892005,0
+UL.US,D,20181024,000000,44.6474,45.1468,44.6069,44.6474,1394510,0
+UL.US,D,20181025,000000,45.0973,45.2137,44.8472,45.0298,1163269,0
+UL.US,D,20181026,000000,44.6559,44.6789,43.8727,44.3014,1269262,0
+UL.US,D,20181029,000000,44.2236,44.4723,43.8264,44.1091,1482866,0
+UL.US,D,20181030,000000,43.8679,44.523,43.8357,44.5007,1246876,0
+UL.US,D,20181031,000000,44.3927,44.4009,43.9299,43.9677,1344820,0
+UL.US,D,20181101,000000,44.4804,44.8055,44.4185,44.7888,915550,0
+UL.US,D,20181102,000000,44.318,44.7177,44.1987,44.5118,983890,0
+UL.US,D,20181105,000000,44.6625,44.9144,44.5921,44.7629,1018086,0
+UL.US,D,20181106,000000,44.7048,44.7806,44.5719,44.729,1202225,0
+UL.US,D,20181107,000000,45.3237,45.3319,45.0399,45.2645,1192753,0
+UL.US,D,20181108,000000,44.8977,44.9847,44.5488,44.6715,868796,0
+UL.US,D,20181109,000000,45.1804,45.3069,44.98,45.148,1039358,0
+UL.US,D,20181112,000000,44.8377,44.9891,44.5812,44.6356,1652258,0
+UL.US,D,20181113,000000,45.0558,45.424,44.8719,45.2072,1813985,0
+UL.US,D,20181114,000000,45.0899,45.2812,44.8141,45.0808,1235875,0
+UL.US,D,20181115,000000,45.4501,45.4667,44.9386,45.441,2422880,0
+UL.US,D,20181116,000000,45.6411,46.0432,45.6007,45.8425,1769043,0
+UL.US,D,20181119,000000,46.0513,46.1189,45.6377,45.7493,1269046,0
+UL.US,D,20181120,000000,45.7079,45.8425,45.4734,45.5333,2414408,0
+UL.US,D,20181121,000000,45.793,46.0098,45.4991,45.5414,1247686,0
+UL.US,D,20181123,000000,45.3069,45.6007,45.1648,45.4734,1043454,0
+UL.US,D,20181126,000000,45.1896,45.2903,45.0021,45.199,1970433,0
+UL.US,D,20181127,000000,45.441,45.7079,45.2812,45.7003,2066504,0
+UL.US,D,20181128,000000,45.6497,45.934,45.4159,45.9259,1557218,0
+UL.US,D,20181129,000000,45.4917,45.8593,45.441,45.6257,1383772,0
+UL.US,D,20181130,000000,45.4584,45.4917,45.2147,45.4332,927846,0
+UL.US,D,20181203,000000,45.3411,45.4584,45.0558,45.4584,1153008,0
+UL.US,D,20181204,000000,45.8676,45.886,45.2728,45.2987,1602263,0
+UL.US,D,20181206,000000,44.7629,45.1029,44.3355,45.0808,1687193,0
+UL.US,D,20181207,000000,45.2812,45.4332,45.1064,45.2236,967167,0
+UL.US,D,20181210,000000,45.2147,45.2489,44.4804,44.8462,2046864,0
+UL.US,D,20181211,000000,45.1233,45.5414,45.0558,45.3162,1179219,0
+UL.US,D,20181212,000000,45.6673,45.9773,45.6497,45.6763,1201569,0
+UL.US,D,20181213,000000,45.934,46.0771,45.7104,45.793,1449747,0
+UL.US,D,20181214,000000,45.3496,45.572,45.148,45.1896,1354511,0
+UL.US,D,20181217,000000,45.0723,45.0808,44.1186,44.2543,2168004,0
+UL.US,D,20181218,000000,44.4038,44.5719,44.11,44.2543,2097865,0
+UL.US,D,20181219,000000,44.3263,44.7206,43.9512,44.1186,1340439,0
+UL.US,D,20181220,000000,44.5534,44.5534,43.9935,44.1868,2036567,0
+UL.US,D,20181221,000000,44.0522,44.6532,43.6935,43.7333,2107454,0
+UL.US,D,20181224,000000,43.9432,44.0342,42.6285,42.6564,1087260,0
+UL.US,D,20181226,000000,42.6564,43.6242,42.5104,43.6242,1850975,0
+UL.US,D,20181227,000000,43.0222,43.6582,42.8282,43.65,4312552,0
+UL.US,D,20181228,000000,43.8763,44.0057,43.4017,43.5338,3753465,0
+UL.US,D,20181231,000000,43.8848,43.9098,43.5579,43.7248,1203864,0
+UL.US,D,20190102,000000,43.5503,43.7851,43.3981,43.6069,1433731,0
+UL.US,D,20190103,000000,43.3582,43.7248,43.3122,43.4061,1602157,0
+UL.US,D,20190104,000000,43.5911,44.2264,43.5579,44.1186,1304859,0
+UL.US,D,20190107,000000,43.6427,43.9217,43.615,43.7942,1107944,0
+UL.US,D,20190108,000000,43.4154,43.8349,43.4061,43.8015,996797,0
+UL.US,D,20190109,000000,43.5246,43.6852,43.3657,43.4339,1441531,0
+UL.US,D,20190110,000000,43.5421,43.7851,43.3981,43.6427,1017634,0
+UL.US,D,20190111,000000,43.9098,43.9677,43.7333,43.8505,982836,0
+UL.US,D,20190114,000000,43.4827,43.5106,43.2678,43.3065,1180825,0
+UL.US,D,20190115,000000,43.4154,43.7942,43.4061,43.7166,920100,0
+UL.US,D,20190116,000000,43.2817,43.3806,42.9419,43.1809,973526,0
+UL.US,D,20190117,000000,43.1642,43.6537,43.1642,43.567,1470745,0
+UL.US,D,20190118,000000,43.8162,43.9677,43.6852,43.7942,1042702,0
+UL.US,D,20190122,000000,43.4582,43.6806,43.374,43.6761,1237497,0
+UL.US,D,20190123,000000,44.2023,44.3096,43.9706,44.2181,810479,0
+UL.US,D,20190124,000000,44.1186,44.1186,43.498,43.7248,831642,0
+UL.US,D,20190125,000000,43.7506,43.8669,43.5246,43.6761,859088,0
+UL.US,D,20190128,000000,43.2817,43.6069,43.2354,43.567,1198946,0
+UL.US,D,20190129,000000,44.2626,44.41,44.0887,44.3029,2001719,0
+UL.US,D,20190130,000000,44.3713,44.5118,44.1358,44.3538,1331446,0
+UL.US,D,20190131,000000,43.615,44.0522,43.5061,44.0188,1376097,0
+UL.US,D,20190201,000000,44.5442,44.6004,44.41,44.5118,1001803,0
+UL.US,D,20190204,000000,45.006,45.0235,44.7713,44.9634,788546,0
+UL.US,D,20190205,000000,45.4584,45.8593,45.3828,45.8259,1572187,0
+UL.US,D,20190206,000000,45.4917,45.5499,45.1064,45.2406,1295626,0
+UL.US,D,20190207,000000,45.2406,45.441,45.1317,45.441,1298022,0
+UL.US,D,20190208,000000,45.2406,45.4825,45.1648,45.4734,987441,0
+UL.US,D,20190211,000000,45.1648,45.3411,45.1398,45.1896,809219,0
+UL.US,D,20190212,000000,45.5583,45.934,45.4825,45.9259,971244,0
+UL.US,D,20190213,000000,45.8676,46.0771,45.7614,45.8335,955263,0
+UL.US,D,20190214,000000,45.8676,46.1335,45.7576,45.9599,834633,0
+UL.US,D,20190215,000000,46.213,46.2398,45.9693,46.0042,698764,0
+UL.US,D,20190219,000000,46.0698,46.4254,45.9693,46.3737,1033690,0
+UL.US,D,20190220,000000,46.442,46.7116,46.3827,46.7116,3586702,0
+UL.US,D,20190221,000000,46.9575,46.9814,46.6701,46.8299,897663,0
+UL.US,D,20190222,000000,45.8936,46.4161,45.85,46.356,959046,0
+UL.US,D,20190225,000000,46.0366,46.0792,45.6912,45.8936,1569839,0
+UL.US,D,20190226,000000,45.6571,46.2992,45.6571,46.1799,1256417,0
+UL.US,D,20190227,000000,44.423,44.9745,44.423,44.8554,2472315,0
+UL.US,D,20190228,000000,44.7713,45.1603,44.7453,44.9062,1314852,0
+UL.US,D,20190301,000000,44.5958,44.7453,44.423,44.4508,1493122,0
+UL.US,D,20190304,000000,44.8055,44.8141,44.5248,44.7888,1419465,0
+UL.US,D,20190305,000000,44.9062,45.3697,44.882,45.3284,1073251,0
+UL.US,D,20190306,000000,45.2609,45.32,44.9153,45.1011,1197867,0
+UL.US,D,20190307,000000,45.6744,45.7245,45.3956,45.5304,1113130,0
+UL.US,D,20190308,000000,45.9865,46.1418,45.8166,46.138,1560527,0
+UL.US,D,20190311,000000,45.4372,45.8593,45.2987,45.8166,1863390,0
+UL.US,D,20190312,000000,45.5739,46.0366,45.5739,45.8676,1735972,0
+UL.US,D,20190313,000000,46.391,46.4161,46.1465,46.3504,1528832,0
+UL.US,D,20190314,000000,46.9055,47.2352,46.7718,47.168,1795736,0
+UL.US,D,20190315,000000,47.7923,47.964,47.4495,47.9252,1750376,0
+UL.US,D,20190318,000000,47.8098,47.8669,47.6741,47.8327,1241834,0
+UL.US,D,20190319,000000,47.8098,47.951,47.7322,47.8669,1050210,0
+UL.US,D,20190320,000000,47.9686,48.3916,47.8763,48.1966,1454325,0
+UL.US,D,20190321,000000,48.4508,48.7776,48.3916,48.6522,1652446,0
+UL.US,D,20190322,000000,48.145,48.5598,48.1285,48.1367,1337028,0
+UL.US,D,20190325,000000,48.053,48.3563,48.0267,48.322,1287616,0
+UL.US,D,20190326,000000,48.8877,49.0059,48.7123,48.7858,1077883,0
+UL.US,D,20190327,000000,48.4413,48.7266,48.2909,48.6687,842871,0
+UL.US,D,20190328,000000,48.6263,48.8376,48.6177,48.7123,1103732,0
+UL.US,D,20190329,000000,48.6177,48.7123,48.3833,48.6943,1089994,0
+UL.US,D,20190401,000000,48.4664,48.6263,48.2467,48.5327,1118471,0
+UL.US,D,20190402,000000,48.5598,48.6613,48.3483,48.542,1241315,0
+UL.US,D,20190403,000000,48.5598,48.8552,48.4413,48.6613,941957,0
+UL.US,D,20190404,000000,48.7361,48.7739,48.5809,48.6769,705425,0
+UL.US,D,20190405,000000,48.542,48.6613,48.4229,48.5236,668951,0
+UL.US,D,20190408,000000,48.7776,48.8089,48.5512,48.7527,762369,0
+UL.US,D,20190409,000000,48.5081,48.7776,48.4148,48.5512,798509,0
+UL.US,D,20190410,000000,48.5598,48.6687,48.3739,48.5236,681614,0
+UL.US,D,20190411,000000,48.6769,48.688,48.4082,48.542,598009,0
+UL.US,D,20190412,000000,48.053,48.3408,47.9252,48.3048,613610,0
+UL.US,D,20190415,000000,48.1543,48.3048,48.0398,48.3048,599305,0
+UL.US,D,20190416,000000,48.2133,48.3408,48.18,48.3408,509787,0
+UL.US,D,20190417,000000,47.9862,48.5327,47.9862,48.4573,902654,0
+UL.US,D,20190418,000000,49.824,49.8841,49.3871,49.6152,1108514,0
+UL.US,D,20190422,000000,49.6549,49.8923,49.4205,49.5054,702970,0
+UL.US,D,20190423,000000,49.0908,49.6059,49.0575,49.5534,1015484,0
+UL.US,D,20190424,000000,49.5211,49.7241,49.4119,49.5147,759100,0
+UL.US,D,20190425,000000,49.4786,49.69,49.3732,49.571,970500,0
+UL.US,D,20190426,000000,49.7575,50.175,49.6549,50.127,991196,0
+UL.US,D,20190429,000000,50.2295,50.452,50.1527,50.3541,1135899,0
+UL.US,D,20190430,000000,50.864,51.3801,50.7624,51.2924,1070324,0
+UL.US,D,20190501,000000,51.31,51.5287,50.6883,50.8278,1337115,0
+UL.US,D,20190502,000000,51.1428,51.1853,50.8196,50.8371,950169,0
+UL.US,D,20190503,000000,51.4163,51.5509,51.2371,51.4484,700575,0
+UL.US,D,20190506,000000,51.0835,51.3887,51.0835,51.3801,551437,0
+UL.US,D,20190507,000000,51.1177,51.2029,50.6072,50.7771,683077,0
+UL.US,D,20190508,000000,51.3231,51.3887,51.0792,51.1853,955565,0
+UL.US,D,20190509,000000,51.1512,51.2787,50.8325,51.0835,994673,0
+UL.US,D,20190510,000000,51.2029,51.538,50.948,51.5176,1010602,0
+UL.US,D,20190513,000000,51.1344,51.3726,51.1012,51.3053,739923,0
+UL.US,D,20190514,000000,50.8557,51.0835,50.7541,50.7936,880419,0
+UL.US,D,20190515,000000,50.948,51.3978,50.897,51.3053,692903,0
+UL.US,D,20190516,000000,51.5176,52.0185,51.3978,51.7459,1123991,0
+UL.US,D,20190517,000000,51.832,51.9509,51.6768,51.7294,763776,0
+UL.US,D,20190520,000000,51.5083,51.8474,51.4909,51.5685,558531,0
+UL.US,D,20190521,000000,51.7987,51.8521,51.3726,51.4484,1093978,0
+UL.US,D,20190522,000000,51.8835,52.2917,51.8115,52.0951,2184622,0
+UL.US,D,20190523,000000,51.9261,52.0951,51.8233,52.0185,1272215,0
+UL.US,D,20190524,000000,52.6315,52.7831,52.4607,52.6556,839777,0
+UL.US,D,20190528,000000,52.4959,52.8347,52.062,52.0691,987932,0
+UL.US,D,20190529,000000,51.7053,52.0276,51.4992,52.0096,1075108,0
+UL.US,D,20190530,000000,52.2049,52.4959,52.1725,52.4433,719435,0
+UL.US,D,20190531,000000,51.7636,51.9583,51.6617,51.7809,743750,0
+UL.US,D,20190603,000000,52.0773,52.3775,51.9261,52.2973,948765,0
+UL.US,D,20190604,000000,52.1881,52.2344,51.8233,52.1808,772621,0
+UL.US,D,20190605,000000,52.4266,52.6646,52.3157,52.4516,740545,0
+UL.US,D,20190606,000000,52.5892,52.881,52.5115,52.7746,753178,0
+UL.US,D,20190607,000000,52.9881,53.3289,52.9797,53.1569,731284,0
+UL.US,D,20190610,000000,52.7839,52.9539,52.6464,52.9364,728918,0
+UL.US,D,20190611,000000,53.2949,53.3041,53.0904,53.2588,711658,0
+UL.US,D,20190612,000000,53.6519,53.9383,53.6429,53.6918,991404,0
+UL.US,D,20190613,000000,53.2588,53.4267,53.0944,53.2949,776186,0
+UL.US,D,20190614,000000,52.9456,53.2856,52.9364,53.2265,576814,0
+UL.US,D,20190617,000000,53.1246,53.2344,52.9963,53.1081,587377,0
+UL.US,D,20190618,000000,53.5727,53.5727,52.9622,52.9963,1566887,0
+UL.US,D,20190619,000000,52.868,53.2588,52.7922,53.1246,916983,0
+UL.US,D,20190620,000000,52.9031,53.2265,52.9031,52.9031,845511,0
+UL.US,D,20190621,000000,52.4959,53.1284,52.4516,52.9881,999709,0
+UL.US,D,20190624,000000,53.4241,53.6085,53.2856,53.4977,592981,0
+UL.US,D,20190625,000000,53.3695,53.46,53.1081,53.1164,514044,0
+UL.US,D,20190626,000000,52.8854,52.9539,52.4959,52.5031,791206,0
+UL.US,D,20190627,000000,52.2667,52.5162,52.2575,52.4266,668589,0
+UL.US,D,20190628,000000,52.5799,52.856,52.4559,52.6814,568790,0
+UL.US,D,20190701,000000,52.929,52.9364,52.4339,52.758,898176,0
+UL.US,D,20190702,000000,52.9797,53.6918,52.9797,53.5995,978853,0
+UL.US,D,20190703,000000,54.3392,54.4926,54.2294,54.2378,464689,0
+UL.US,D,20190705,000000,53.6602,53.8866,53.2761,53.7868,518579,0
+UL.US,D,20190708,000000,53.8829,54.0076,53.7204,53.9846,560693,0
+UL.US,D,20190709,000000,53.2856,53.5116,53.2497,53.4712,845524,0
+UL.US,D,20190710,000000,53.2949,53.5727,53.2588,53.2856,572168,0
+UL.US,D,20190711,000000,53.5163,53.558,53.1332,53.3372,497473,0
+UL.US,D,20190712,000000,53.2344,53.387,53.0639,53.2856,635276,0
+UL.US,D,20190715,000000,53.507,53.701,53.3243,53.4241,475037,0
+UL.US,D,20190716,000000,53.812,53.8736,53.5995,53.6844,578291,0
+UL.US,D,20190717,000000,53.9131,54.0076,53.5402,53.6429,517872,0
+UL.US,D,20190718,000000,53.6346,53.8866,53.4885,53.8202,964124,0
+UL.US,D,20190719,000000,53.5811,53.6429,52.9834,53.0139,619843,0
+UL.US,D,20190722,000000,53.3289,53.4054,53.1478,53.387,446691,0
+UL.US,D,20190723,000000,53.6602,53.6602,53.2013,53.2497,475443,0
+UL.US,D,20190724,000000,53.099,53.2497,52.8226,52.9031,692976,0
+UL.US,D,20190725,000000,52.0276,52.1124,51.4484,51.7636,915235,0
+UL.US,D,20190726,000000,51.8159,51.8159,51.4762,51.8159,605260,0
+UL.US,D,20190729,000000,52.2973,52.4607,52.0449,52.2482,539895,0
+UL.US,D,20190730,000000,51.9169,52.2835,51.7987,51.9169,631306,0
+UL.US,D,20190731,000000,51.2701,51.7585,50.68,51.1096,877386,0
+UL.US,D,20190801,000000,51.1512,51.7053,51.1428,51.3563,920190,0
+UL.US,D,20190802,000000,51.4577,51.4762,50.6781,50.897,798505,0
+UL.US,D,20190805,000000,50.667,50.7355,49.6965,49.894,755936,0
+UL.US,D,20190806,000000,50.1149,50.2938,49.7919,50.0723,748006,0
+UL.US,D,20190807,000000,49.825,50.5811,49.7483,50.4872,730578,0
+UL.US,D,20190808,000000,50.6173,50.6688,50.069,50.6173,624596,0
+UL.US,D,20190809,000000,50.6931,50.7634,50.1897,50.4215,927312,0
+UL.US,D,20190812,000000,50.8048,51.0624,50.7557,50.9674,689286,0
+UL.US,D,20190813,000000,50.6173,50.9765,50.5989,50.9611,942359,0
+UL.US,D,20190814,000000,50.9424,51.5075,50.8741,50.9331,1226877,0
+UL.US,D,20190815,000000,51.5777,51.7645,51.2592,51.4226,1203058,0
+UL.US,D,20190816,000000,51.8761,52.3987,51.7061,52.3027,1039430,0
+UL.US,D,20190819,000000,52.7081,53.073,52.6456,52.9558,729488,0
+UL.US,D,20190820,000000,53.0571,53.1014,52.5881,52.7413,741193,0
+UL.US,D,20190821,000000,52.9298,53.196,52.8956,52.9804,755774,0
+UL.US,D,20190822,000000,52.6369,52.9096,52.5031,52.8616,704096,0
+UL.US,D,20190823,000000,52.8024,53.1517,52.2049,52.3295,769648,0
+UL.US,D,20190826,000000,52.5429,52.7839,52.5097,52.6814,428929,0
+UL.US,D,20190827,000000,52.9298,53.6159,52.9047,53.4203,1041308,0
+UL.US,D,20190828,000000,53.6834,53.8248,53.4683,53.6501,1414157,0
+UL.US,D,20190829,000000,54.232,54.232,53.6704,53.9321,1043460,0
+UL.US,D,20190830,000000,54.3947,54.4297,53.8904,54.1204,769592,0
+UL.US,D,20190903,000000,54.498,55.1241,54.4538,55.0873,760824,0
+UL.US,D,20190904,000000,55.0873,55.5425,55.0298,55.5343,553972,0
+UL.US,D,20190905,000000,55.1483,55.1657,54.5783,54.6006,760930,0
+UL.US,D,20190906,000000,54.703,54.9007,54.6451,54.7124,508081,0
+UL.US,D,20190909,000000,54.0605,54.0881,53.5469,53.7267,937715,0
+UL.US,D,20190910,000000,52.5271,52.7332,52.361,52.7081,920503,0
+UL.US,D,20190911,000000,52.081,52.7165,52.081,52.7165,782237,0
+UL.US,D,20190912,000000,52.468,52.9804,52.4403,52.8273,737656,0
+UL.US,D,20190913,000000,52.289,52.5788,52.2537,52.3748,619943,0
+UL.US,D,20190916,000000,52.0488,52.0654,51.5418,51.7829,1025532,0
+UL.US,D,20190917,000000,52.1771,52.8071,52.1607,52.6304,1139058,0
+UL.US,D,20190918,000000,52.5191,52.7413,52.4071,52.6814,1000342,0
+UL.US,D,20190919,000000,52.5881,52.8596,52.5523,52.6456,727654,0
+UL.US,D,20190920,000000,51.8088,52.1247,51.3202,51.3707,1249143,0
+UL.US,D,20190923,000000,51.9028,52.0218,51.6617,51.697,685568,0
+UL.US,D,20190924,000000,51.9876,52.4311,51.961,52.2187,748099,0
+UL.US,D,20190925,000000,51.6526,51.7294,51.3025,51.5685,1121771,0
+UL.US,D,20190926,000000,51.817,52.0654,51.7911,51.9876,755860,0
+UL.US,D,20190927,000000,51.961,51.9694,51.6018,51.7737,812274,0
+UL.US,D,20190930,000000,51.4308,51.8761,51.4144,51.4827,1021633,0
+UL.US,D,20191001,000000,51.3543,51.68,51.0884,51.5934,2369907,0
+UL.US,D,20191002,000000,51.0624,51.1908,50.4215,50.6256,1377238,0
+UL.US,D,20191003,000000,50.6348,51.0699,50.6173,50.8916,1531812,0
+UL.US,D,20191004,000000,50.4789,51.1234,50.4789,51.1234,1187246,0
+UL.US,D,20191007,000000,51.0624,51.4051,51.0199,51.1318,748812,0
+UL.US,D,20191008,000000,51.0967,51.1908,50.6348,50.6348,908264,0
+UL.US,D,20191009,000000,50.8741,51.0792,50.697,50.9847,721024,0
+UL.US,D,20191010,000000,50.4297,50.9008,50.3421,50.7891,729530,0
+UL.US,D,20191011,000000,50.6256,50.849,50.4622,50.6688,961575,0
+UL.US,D,20191014,000000,50.3588,50.4789,50.1213,50.3007,842192,0
+UL.US,D,20191015,000000,49.9313,50.1363,49.8372,50.0014,1262372,0
+UL.US,D,20191016,000000,50.849,51.0035,50.5498,50.8741,794116,0
+UL.US,D,20191017,000000,51.7061,51.7226,51.3284,51.3791,862949,0
+UL.US,D,20191018,000000,51.1392,51.5251,51.0449,51.4661,661471,0
+UL.US,D,20191021,000000,50.7797,51.092,50.6688,50.7374,902698,0
+UL.US,D,20191022,000000,50.9167,51.1309,50.5056,50.6849,1801766,0
+UL.US,D,20191023,000000,50.5896,50.7634,50.3854,50.6256,1004612,0
+UL.US,D,20191024,000000,50.8224,51.284,50.7967,51.1816,1476387,0
+UL.US,D,20191025,000000,50.9516,51.1484,50.7873,50.8131,712078,0
+UL.US,D,20191028,000000,50.6441,50.7715,50.3681,50.4789,815981,0
+UL.US,D,20191029,000000,50.4964,50.9611,50.4123,50.7634,742924,0
+UL.US,D,20191030,000000,51.4144,51.5731,51.1816,51.5327,887737,0
+UL.US,D,20191031,000000,51.7568,51.8789,51.4744,51.8789,655889,0
+UL.US,D,20191101,000000,52.156,52.1736,51.4467,51.5685,768654,0
+UL.US,D,20191104,000000,51.3949,51.4983,50.8121,50.9038,810516,0
+UL.US,D,20191105,000000,51.1455,51.3424,51.033,51.3009,915148,0
+UL.US,D,20191106,000000,52.2768,52.3187,52.0339,52.1198,700406,0
+UL.US,D,20191107,000000,51.8436,51.8614,51.4299,51.4983,703699,0
+UL.US,D,20191108,000000,51.8789,52.0561,51.5593,51.7485,793595,0
+UL.US,D,20191111,000000,51.2738,51.4217,51.1279,51.3859,667773,0
+UL.US,D,20191112,000000,51.2738,51.3183,50.9211,51.0247,950723,0
+UL.US,D,20191113,000000,51.3274,51.5593,51.1973,51.5251,757200,0
+UL.US,D,20191114,000000,51.0929,51.3093,51.0504,51.1788,1264562,0
+UL.US,D,20191115,000000,50.6949,51.0588,50.6365,50.947,747934,0
+UL.US,D,20191118,000000,51.1529,51.3786,50.9941,51.0504,790356,0
+UL.US,D,20191119,000000,51.1373,51.188,50.8766,50.9378,720565,0
+UL.US,D,20191120,000000,50.5667,50.8168,50.5426,50.7402,933261,0
+UL.US,D,20191121,000000,50.3588,50.5248,50.0842,50.223,770348,0
+UL.US,D,20191122,000000,50.3263,50.403,50.1785,50.2378,560259,0
+UL.US,D,20191125,000000,50.3502,50.597,50.2916,50.5582,1386913,0
+UL.US,D,20191126,000000,50.7991,51.0846,50.7402,50.8766,850460,0
+UL.US,D,20191127,000000,50.8345,51.0163,50.6781,50.9561,921696,0
+UL.US,D,20191129,000000,51.1279,51.3707,51.0753,51.3433,370806,0
+UL.US,D,20191202,000000,51.1455,51.188,50.7402,51.1621,1011223,0
+UL.US,D,20191203,000000,50.9211,51.1115,50.8684,51.0846,943807,0
+UL.US,D,20191204,000000,51.249,51.4217,51.1714,51.3707,735388,0
+UL.US,D,20191205,000000,51.2148,51.2575,50.9896,51.2313,786127,0
+UL.US,D,20191206,000000,51.5862,51.7755,51.4134,51.6206,885263,0
+UL.US,D,20191209,000000,51.9129,52.0339,51.7395,51.9731,627996,0
+UL.US,D,20191210,000000,51.8789,52.0257,51.6893,51.7485,530346,0
+UL.US,D,20191211,000000,51.5777,51.7073,51.3819,51.4651,985545,0
+UL.US,D,20191212,000000,51.5944,51.6811,51.1788,51.3433,1101352,0
+UL.US,D,20191213,000000,52.3886,52.6122,52.2594,52.5966,1228650,0
+UL.US,D,20191216,000000,53.3372,53.57,53.2004,53.4332,1066624,0
+UL.US,D,20191217,000000,49.1599,49.2873,48.5208,48.5735,4991106,0
+UL.US,D,20191218,000000,48.6852,48.7369,48.1246,48.2447,3384382,0
+UL.US,D,20191219,000000,48.59,48.9051,48.4959,48.831,1629377,0
+UL.US,D,20191220,000000,49.1247,49.247,48.9394,48.979,1391222,0
+UL.US,D,20191223,000000,49.4978,49.522,49.0306,49.0647,1122409,0
+UL.US,D,20191224,000000,48.9531,49.1036,48.9271,48.9271,432853,0
+UL.US,D,20191226,000000,49.1869,49.1869,48.9106,49.0215,465963,0
+UL.US,D,20191227,000000,49.9366,49.9366,49.705,49.7909,817434,0
+UL.US,D,20191230,000000,50.04,50.04,49.282,49.4527,815845,0
+UL.US,D,20191231,000000,49.4437,49.4886,49.0526,49.341,749825,0
+UL.US,D,20200102,000000,49.3066,49.4683,49.0916,49.2115,855152,0
+UL.US,D,20200103,000000,48.8497,49.3633,48.8404,49.1432,722037,0
+UL.US,D,20200106,000000,48.9624,49.2728,48.9624,49.1951,759810,0
+UL.US,D,20200107,000000,48.529,48.6852,48.3323,48.4008,1464040,0
+UL.US,D,20200108,000000,47.8225,48.2975,47.8225,48.1937,1602532,0
+UL.US,D,20200109,000000,48.29,48.5125,48.2106,48.5052,960074,0
+UL.US,D,20200110,000000,48.4082,48.7889,48.3934,48.5386,1555055,0
+UL.US,D,20200113,000000,48.5386,48.8404,48.449,48.7638,1264313,0
+UL.US,D,20200114,000000,48.6336,48.7547,48.4876,48.616,1168963,0
+UL.US,D,20200115,000000,49.0483,49.099,48.9302,49.0215,749424,0
+UL.US,D,20200116,000000,48.9013,49.2034,48.8404,49.1526,1039427,0
+UL.US,D,20200117,000000,49.5313,49.5848,49.3161,49.4886,986469,0
+UL.US,D,20200121,000000,49.7372,49.9366,49.5478,49.9366,1150669,0
+UL.US,D,20200122,000000,49.764,49.9809,49.7222,49.8084,1913721,0
+UL.US,D,20200123,000000,49.5478,49.894,49.376,49.8084,2392658,0
+UL.US,D,20200124,000000,50.2137,51.1279,50.1877,51.1115,2766389,0
+UL.US,D,20200127,000000,49.8766,50.5334,49.8404,50.3502,4162872,0
+UL.US,D,20200128,000000,50.6875,50.9719,50.5913,50.8859,2139464,0
+UL.US,D,20200129,000000,49.8497,50.2378,49.7222,49.8,1527477,0
+UL.US,D,20200130,000000,51.0504,51.6913,50.9561,51.6535,1318700,0
+UL.US,D,20200131,000000,51.7313,51.9271,51.4347,51.5862,1103132,0
+UL.US,D,20200203,000000,51.7568,51.9308,51.4983,51.6628,1330701,0
+UL.US,D,20200204,000000,51.7662,51.888,51.49,51.5418,843364,0
+UL.US,D,20200205,000000,51.8354,52.1198,51.7226,51.9915,897838,0
+UL.US,D,20200206,000000,52.6047,52.6213,52.4126,52.6122,812270,0
+UL.US,D,20200207,000000,52.4053,52.4569,52.2316,52.3351,587110,0
+UL.US,D,20200210,000000,52.2234,52.3535,52.1651,52.3535,460050,0
+UL.US,D,20200211,000000,52.4383,52.6213,52.4126,52.5264,889646,0
+UL.US,D,20200212,000000,52.2685,52.4383,52.0921,52.3269,1152800,0
+UL.US,D,20200213,000000,51.8963,52.3269,51.8521,52.2409,947627,0
+UL.US,D,20200214,000000,52.0941,52.1808,51.9646,52.1115,1093922,0
+UL.US,D,20200218,000000,52.2316,52.3721,52.1892,52.2685,729130,0
+UL.US,D,20200219,000000,51.8614,52.047,51.7395,51.7395,888145,0
+UL.US,D,20200220,000000,51.6591,51.8676,51.5371,51.8502,672812,0
+UL.US,D,20200221,000000,51.817,52.081,51.817,51.9121,594063,0
+UL.US,D,20200224,000000,49.9819,50.6518,49.9727,50.2413,928505,0
+UL.US,D,20200225,000000,50.016,50.1629,49.2865,49.3724,1016305,0
+UL.US,D,20200226,000000,49.1903,49.5211,48.772,48.7899,1424882,0
+UL.US,D,20200227,000000,48.7647,48.8607,47.5826,47.6084,2224931,0
+UL.US,D,20200228,000000,46.8336,46.9204,45.7861,46.8936,3188709,0
+UL.US,D,20200302,000000,47.5456,48.556,47.3037,48.5468,3624823,0
+UL.US,D,20200303,000000,48.8332,49.617,48.1459,48.6419,2602135,0
+UL.US,D,20200304,000000,49.6596,50.7643,49.1988,50.7643,1680991,0
+UL.US,D,20200305,000000,50.2256,50.6598,49.8867,50.2497,1562561,0
+UL.US,D,20200306,000000,49.5368,49.8165,49.0861,49.7288,1853267,0
+UL.US,D,20200309,000000,47.6952,48.616,45.8251,46.9122,2407166,0
+UL.US,D,20200310,000000,47.1809,47.9722,46.0159,47.841,2270148,0
+UL.US,D,20200311,000000,46.6342,46.765,45.1721,45.6257,2333116,0
+UL.US,D,20200312,000000,42.4853,44.147,40.8686,42.312,2142939,0
+UL.US,D,20200313,000000,43.8679,43.8679,41.2423,43.4506,2143341,0
+UL.US,D,20200316,000000,38.9206,40.4419,38.6427,39.2161,4914265,0
+UL.US,D,20200317,000000,40.3825,44.1108,40.0871,43.807,4251508,0
+UL.US,D,20200318,000000,41.8768,44.5118,41.4032,42.5022,3636018,0
+UL.US,D,20200319,000000,42.4853,45.5729,42.0515,44.0522,3830631,0
+UL.US,D,20200320,000000,42.7997,43.3306,40.9562,41.0161,3222570,0
+UL.US,D,20200323,000000,40.5203,41.138,38.3132,38.7995,2895281,0
+UL.US,D,20200324,000000,40.2507,41.3727,39.6521,41.3034,3167606,0
+UL.US,D,20200325,000000,40.8932,42.2943,40.2728,41.3994,4146119,0
+UL.US,D,20200326,000000,41.8594,43.5115,41.8262,43.3381,4065027,0
+UL.US,D,20200327,000000,41.9816,43.6511,41.6081,42.8236,1698167,0
+UL.US,D,20200330,000000,43.0332,44.1654,42.9463,43.9817,2172933,0
+UL.US,D,20200331,000000,44.147,44.6329,43.6161,43.9734,1970443,0
+UL.US,D,20200401,000000,42.9279,43.7296,42.7192,42.7654,1462811,0
+UL.US,D,20200402,000000,43.3463,44.3029,43.1467,44.147,1791945,0
+UL.US,D,20200403,000000,43.4072,43.7729,42.9371,43.3028,1524986,0
+UL.US,D,20200406,000000,44.4076,44.8163,44.2236,44.5735,2237395,0
+UL.US,D,20200407,000000,45.3633,45.3633,43.9208,43.9208,2158611,0
+UL.US,D,20200408,000000,44.5644,44.8507,44.0334,44.5735,1644155,0
+UL.US,D,20200409,000000,45.2858,45.3135,44.6172,44.981,1417884,0
+UL.US,D,20200413,000000,44.7822,45.0686,44.3374,44.9118,890671,0
+UL.US,D,20200414,000000,46.0771,46.5769,45.7991,46.3384,1928043,0
+UL.US,D,20200415,000000,45.1114,45.642,44.9738,45.2248,1452450,0
+UL.US,D,20200416,000000,45.051,45.6339,44.8684,45.4594,2459927,0
+UL.US,D,20200417,000000,45.7375,46.138,44.9467,45.9915,2191771,0
+UL.US,D,20200420,000000,46.1125,47.2602,45.9165,46.5982,2980508,0
+UL.US,D,20200421,000000,45.7042,46.1722,45.2774,45.8777,3312374,0
+UL.US,D,20200422,000000,46.2344,46.2906,45.7457,46.033,1755273,0
+UL.US,D,20200423,000000,45.2517,45.7641,44.7639,44.8072,1591605,0
+UL.US,D,20200424,000000,44.5735,45.0337,44.365,44.8507,1254160,0
+UL.US,D,20200427,000000,45.1038,45.1648,44.6152,44.7907,925224,0
+UL.US,D,20200428,000000,44.7988,44.8072,44.2782,44.3187,1617284,0
+UL.US,D,20200429,000000,45.0686,45.1335,44.7206,44.8953,1522114,0
+UL.US,D,20200430,000000,45.8425,45.8425,44.9162,45.1038,1420890,0
+UL.US,D,20200501,000000,45.1378,45.2858,44.6595,44.7822,1300538,0
+UL.US,D,20200504,000000,44.1108,44.3697,43.7469,44.3105,1349787,0
+UL.US,D,20200505,000000,43.9994,44.3105,43.8597,44.0066,1851197,0
+UL.US,D,20200506,000000,44.0861,44.1108,43.2603,43.2853,1250193,0
+UL.US,D,20200507,000000,44.0861,44.2782,43.6161,43.9557,1401778,0
+UL.US,D,20200508,000000,44.7545,45.2072,44.3918,45.1114,2797035,0
+UL.US,D,20200511,000000,44.8423,45.5997,44.7206,45.3901,1871494,0
+UL.US,D,20200512,000000,45.6164,45.7991,45.1114,45.1114,1174443,0
+UL.US,D,20200513,000000,45.3633,45.5636,44.7988,45.0243,1224804,0
+UL.US,D,20200514,000000,44.5785,44.8141,44.22,44.7177,1484749,0
+UL.US,D,20200515,000000,44.4638,44.9098,44.427,44.9098,1747833,0
+UL.US,D,20200518,000000,45.4198,46.1638,45.2783,45.9997,1513914,0
+UL.US,D,20200519,000000,45.1565,45.2534,44.427,44.4363,1852485,0
+UL.US,D,20200520,000000,45.006,45.3588,44.9053,45.1038,1282575,0
+UL.US,D,20200521,000000,45.0686,45.1437,44.5423,44.5877,1468306,0
+UL.US,D,20200522,000000,44.1663,44.6162,44.0522,44.523,1130579,0
+UL.US,D,20200526,000000,45.1658,45.1915,44.726,44.7971,1266136,0
+UL.US,D,20200527,000000,44.5321,45.8573,44.5157,45.8142,1921465,0
+UL.US,D,20200528,000000,46.7166,47.3305,46.6866,47.0146,2765622,0
+UL.US,D,20200529,000000,47.7876,47.8225,46.9806,47.4017,1745282,0
+UL.US,D,20200601,000000,47.5585,47.8302,47.3839,47.7007,939977,0
+UL.US,D,20200602,000000,47.8569,48.0543,47.6196,47.9271,980244,0
+UL.US,D,20200603,000000,48.4008,49.1988,48.3212,48.8396,1130527,0
+UL.US,D,20200604,000000,48.9631,49.2873,48.7518,48.8663,1053110,0
+UL.US,D,20200605,000000,49.4792,49.7697,49.1819,49.3298,1063700,0
+UL.US,D,20200608,000000,49.1728,49.5765,49.1204,49.5765,941706,0
+UL.US,D,20200609,000000,48.6032,49.015,48.5672,48.761,866554,0
+UL.US,D,20200610,000000,49.5063,49.7197,49.2162,49.4269,1209828,0
+UL.US,D,20200611,000000,48.4802,48.8349,47.6914,47.9797,4698081,0
+UL.US,D,20200612,000000,48.0499,48.2957,47.493,48.0157,4567965,0
+UL.US,D,20200615,000000,47.411,48.3749,47.2391,48.2513,1620243,0
+UL.US,D,20200616,000000,49.1553,49.5674,48.8135,49.3658,1643561,0
+UL.US,D,20200617,000000,49.8564,50.5923,49.8175,50.0151,2562671,0
+UL.US,D,20200618,000000,50.0946,50.1907,49.6282,49.8564,1724655,0
+UL.US,D,20200619,000000,50.9968,51.0495,50.1998,50.3136,1125171,0
+UL.US,D,20200622,000000,50.7771,50.8121,50.0852,50.1629,940716,0
+UL.US,D,20200623,000000,50.2413,50.7475,50.1547,50.1722,1170876,0
+UL.US,D,20200624,000000,50.1722,50.2081,49.3741,49.3741,1631252,0
+UL.US,D,20200625,000000,49.3741,49.6035,49.015,49.5674,1164345,0
+UL.US,D,20200626,000000,50.0577,50.0577,49.1903,49.2337,1008364,0
+UL.US,D,20200629,000000,48.5319,48.7242,48.2606,48.471,915846,0
+UL.US,D,20200630,000000,47.7007,48.217,47.6914,48.1294,1130949,0
+UL.US,D,20200701,000000,47.9704,48.4848,47.9297,48.2957,759384,0
+UL.US,D,20200702,000000,48.7084,49.1923,48.7084,48.8219,745483,0
+UL.US,D,20200706,000000,48.665,48.8135,48.1645,48.2697,890009,0
+UL.US,D,20200707,000000,47.7598,48.1211,47.673,47.8744,757189,0
+UL.US,D,20200708,000000,47.541,47.8744,47.4181,47.8744,821355,0
+UL.US,D,20200709,000000,47.9186,48.0324,46.9677,47.1031,2355263,0
+UL.US,D,20200710,000000,47.3489,47.6196,47.2343,47.541,1237737,0
+UL.US,D,20200713,000000,47.9186,48.4176,47.6546,48.024,2126376,0
+UL.US,D,20200714,000000,47.8652,48.3038,47.8652,48.2346,915082,0
+UL.US,D,20200715,000000,48.8045,48.979,48.3841,48.4268,788667,0
+UL.US,D,20200716,000000,48.2957,48.4978,48.2097,48.3749,724178,0
+UL.US,D,20200717,000000,48.7344,48.9538,48.5604,48.8488,631971,0
+UL.US,D,20200720,000000,48.9271,49.0851,48.3841,48.471,1357612,0
+UL.US,D,20200721,000000,49.0925,49.3925,48.7084,48.7251,971080,0
+UL.US,D,20200722,000000,48.9874,49.0627,48.4978,48.979,1011081,0
+UL.US,D,20200723,000000,53.0563,53.4618,52.2778,52.3295,1976267,0
+UL.US,D,20200724,000000,53.4185,53.5319,52.6446,52.7506,1025828,0
+UL.US,D,20200727,000000,53.8562,53.8562,53.3133,53.5319,890814,0
+UL.US,D,20200728,000000,52.9345,54.0759,52.9345,53.6973,920136,0
+UL.US,D,20200729,000000,54.9357,54.9357,54.3686,54.6016,906401,0
+UL.US,D,20200730,000000,53.4693,53.9523,52.9603,53.8837,861691,0
+UL.US,D,20200731,000000,53.5402,53.6641,52.5484,53.0398,1167192,0
+UL.US,D,20200803,000000,54.1266,54.2993,53.5319,53.7157,905667,0
+UL.US,D,20200804,000000,53.3041,54.1535,53.2253,54.1535,881500,0
+UL.US,D,20200805,000000,54.4427,54.5924,53.6197,53.6551,805210,0
+UL.US,D,20200806,000000,53.291,53.6004,53.2678,53.3972,1052412,0
+UL.US,D,20200807,000000,52.8153,52.9298,52.5131,52.7516,821888,0
+UL.US,D,20200810,000000,52.9723,52.9723,52.5131,52.6456,984761,0
+UL.US,D,20200811,000000,52.7081,52.7343,51.8676,51.9483,733074,0
+UL.US,D,20200812,000000,52.8485,53.4675,52.7785,53.1847,895263,0
+UL.US,D,20200813,000000,53.2467,53.4156,52.8577,52.9465,889776,0
+UL.US,D,20200814,000000,52.7,52.9298,52.4071,52.5318,1405419,0
+UL.US,D,20200817,000000,52.6369,53.0093,52.6369,52.8061,837635,0
+UL.US,D,20200818,000000,53.1662,53.1847,52.8153,53.0692,864341,0
+UL.US,D,20200819,000000,53.5662,53.5662,52.9815,53.0692,878506,0
+UL.US,D,20200820,000000,52.7516,53.1416,52.6501,53.0879,742023,0
+UL.US,D,20200821,000000,52.0096,52.7423,51.9742,52.6369,530884,0
+UL.US,D,20200824,000000,53.557,53.5818,53.0785,53.2725,584796,0
+UL.US,D,20200825,000000,53.5034,53.53,52.9382,53.1847,573637,0
+UL.US,D,20200826,000000,53.0351,53.3972,52.9723,53.291,592664,0
+UL.US,D,20200827,000000,54.0605,54.1305,53.361,53.3787,729468,0
+UL.US,D,20200828,000000,53.0971,53.1847,52.5668,53.1581,747797,0
+UL.US,D,20200831,000000,52.8753,53.1246,52.5668,52.6547,724950,0
+UL.US,D,20200901,000000,52.5392,52.7785,52.204,52.7081,907002,0
+UL.US,D,20200902,000000,53.3186,53.9131,53.3093,53.8385,675265,0
+UL.US,D,20200903,000000,53.9542,54.0973,52.6019,52.8403,936811,0
+UL.US,D,20200904,000000,52.6722,52.8577,51.6648,52.2842,1084657,0
+UL.US,D,20200908,000000,52.6814,53.0785,52.3103,52.7343,1426777,0
+UL.US,D,20200909,000000,54.3161,55.14,54.2993,54.8903,1168725,0
+UL.US,D,20200910,000000,54.8305,54.8903,53.9818,53.9912,1138535,0
+UL.US,D,20200911,000000,54.8388,55.2092,54.4757,54.775,2338194,0
+UL.US,D,20200914,000000,55.2526,55.2709,54.5719,54.5813,777824,0
+UL.US,D,20200915,000000,55.4741,55.6236,55.1461,55.2092,1107311,0
+UL.US,D,20200916,000000,55.403,55.4965,54.9091,54.9875,826340,0
+UL.US,D,20200917,000000,54.8903,55.3505,54.741,55.2092,1115818,0
+UL.US,D,20200918,000000,54.2449,54.4934,53.5034,53.8212,1861250,0
+UL.US,D,20200921,000000,52.9907,53.0093,52.4209,52.9372,1376684,0
+UL.US,D,20200922,000000,53.2467,53.7988,53.2123,53.4756,1050779,0
+UL.US,D,20200923,000000,54.2993,54.3244,53.4064,53.4249,1028139,0
+UL.US,D,20200924,000000,53.6355,53.7157,53.0093,53.5478,842404,0
+UL.US,D,20200925,000000,53.3093,53.7509,53.1662,53.7509,723957,0
+UL.US,D,20200928,000000,54.6966,55.0153,54.4934,54.5543,979837,0
+UL.US,D,20200929,000000,54.5906,54.8305,54.4224,54.7148,1026839,0
+UL.US,D,20200930,000000,54.8121,54.9524,54.2728,54.5117,732186,0
+UL.US,D,20201001,000000,54.6781,55.0531,54.2819,54.7244,1201903,0
+UL.US,D,20201002,000000,54.8903,55.598,54.8121,55.403,1134727,0
+UL.US,D,20201005,000000,55.5362,55.696,55.3948,55.6236,656490,0
+UL.US,D,20201006,000000,55.2526,55.2887,54.3964,54.5543,776868,0
+UL.US,D,20201007,000000,54.5813,54.9134,54.5543,54.8305,477876,0
+UL.US,D,20201008,000000,54.863,55.1511,54.8121,54.9875,749572,0
+UL.US,D,20201009,000000,55.403,55.96,55.3244,55.7835,1519478,0
+UL.US,D,20201012,000000,55.7125,56.1197,55.6868,55.7569,1287401,0
+UL.US,D,20201013,000000,55.6073,56.0264,55.6054,55.8446,1886929,0
+UL.US,D,20201014,000000,56.0311,56.4643,55.8538,56.0662,940639,0
+UL.US,D,20201015,000000,55.0753,55.3244,54.969,55.0587,1062761,0
+UL.US,D,20201016,000000,55.5092,55.6092,55.306,55.465,928947,0
+UL.US,D,20201019,000000,55.5009,55.6155,54.5763,54.6181,1848363,0
+UL.US,D,20201020,000000,55.5184,55.5538,55.14,55.1999,1156629,0
+UL.US,D,20201021,000000,54.6181,55.1213,54.4224,54.4224,1295068,0
+UL.US,D,20201022,000000,54.775,54.8388,54.3964,54.4148,1216539,0
+UL.US,D,20201023,000000,54.6181,54.7842,54.0056,54.1932,1062301,0
+UL.US,D,20201026,000000,53.6095,53.7112,53.3186,53.6973,1744244,0
+UL.US,D,20201027,000000,53.4941,54.4058,53.46,53.9007,1453603,0
+UL.US,D,20201028,000000,52.2215,52.5716,51.4706,51.5769,2114797,0
+UL.US,D,20201029,000000,51.2728,51.7273,50.8805,51.4163,1602832,0
+UL.US,D,20201030,000000,50.7651,50.9619,50.2571,50.6405,1675873,0
+UL.US,D,20201102,000000,51.4255,51.6648,51.1299,51.5142,1560264,0
+UL.US,D,20201103,000000,52.4228,53.0367,52.2178,52.5373,1893998,0
+UL.US,D,20201104,000000,53.0812,54.0984,52.9483,53.6254,1909953,0
+UL.US,D,20201105,000000,55.0677,55.0771,54.0984,54.2311,1107650,0
+UL.US,D,20201106,000000,54.7741,55.1048,54.6061,54.7391,1301871,0
+UL.US,D,20201109,000000,56.335,56.3515,54.5423,54.5607,1652386,0
+UL.US,D,20201110,000000,54.9791,55.3891,54.8111,55.175,1273559,0
+UL.US,D,20201111,000000,55.853,56.5399,55.8165,56.093,1203988,0
+UL.US,D,20201112,000000,56.1291,56.1836,55.6569,55.8796,1005878,0
+UL.US,D,20201113,000000,55.6396,55.9509,55.6211,55.898,844978,0
+UL.US,D,20201116,000000,55.2915,55.4428,54.3181,54.3467,1205949,0
+UL.US,D,20201117,000000,54.0527,54.1599,53.6918,53.7151,1713236,0
+UL.US,D,20201118,000000,53.6612,53.8847,52.9834,52.9925,1246995,0
+UL.US,D,20201119,000000,52.7785,52.8411,52.3961,52.7343,1824083,0
+UL.US,D,20201120,000000,52.8946,52.9133,52.5115,52.7877,1723251,0
+UL.US,D,20201123,000000,52.2898,52.3157,51.5934,51.9065,1862410,0
+UL.US,D,20201124,000000,51.888,51.9472,51.407,51.7809,1804914,0
+UL.US,D,20201125,000000,53.812,54.7037,53.6519,54.6061,4943449,0
+UL.US,D,20201127,000000,54.5173,54.6855,53.5716,53.919,4973458,0
+UL.US,D,20201130,000000,54.2579,54.886,54.0391,54.4104,2763512,0
+UL.US,D,20201201,000000,53.7942,53.9994,52.8411,53.2597,2604088,0
+UL.US,D,20201202,000000,52.3249,52.6989,52.0304,52.6722,3383268,0
+UL.US,D,20201203,000000,51.9408,52.155,51.3433,51.6648,4185215,0
+UL.US,D,20201204,000000,51.647,52.2392,51.5934,52.1024,3098189,0
+UL.US,D,20201207,000000,51.6027,51.7448,51.1474,51.6832,2634251,0
+UL.US,D,20201208,000000,51.4595,52.2392,51.3433,52.1911,2258196,0
+UL.US,D,20201209,000000,51.8789,52.4228,51.7192,52.3323,3386786,0
+UL.US,D,20201210,000000,52.4228,52.6628,52.0479,52.2261,2611469,0
+UL.US,D,20201211,000000,51.9862,52.5916,51.9766,52.565,1830842,0
+UL.US,D,20201214,000000,52.2713,52.5208,51.7578,51.8251,2312346,0
+UL.US,D,20201215,000000,52.0118,52.1736,51.5934,51.9685,2341968,0
+UL.US,D,20201216,000000,52.1024,53.0367,52.0663,52.9133,2344240,0
+UL.US,D,20201217,000000,52.5744,52.867,52.4762,52.8061,2831672,0
+UL.US,D,20201218,000000,52.5301,52.6011,52.2086,52.3877,3118224,0
+UL.US,D,20201221,000000,51.3707,51.7901,50.8988,51.7448,2025146,0
+UL.US,D,20201222,000000,51.9501,51.9594,51.441,51.7005,1781611,0
+UL.US,D,20201223,000000,51.9501,52.3249,51.7448,52.0304,1469577,0
+UL.US,D,20201224,000000,52.1642,52.36,51.9766,52.2898,412802,0
+UL.US,D,20201228,000000,52.3961,52.965,52.3877,52.6537,1264168,0
+UL.US,D,20201229,000000,53.5716,53.8385,53.2864,53.5801,2516901,0
+UL.US,D,20201230,000000,53.919,54.5607,53.8922,54.2671,1951529,0
+UL.US,D,20201231,000000,54.1415,54.2052,53.2467,53.7858,1494171,0
+UL.US,D,20210104,000000,54.6328,54.7391,53.6787,53.9366,2014529,0
+UL.US,D,20210105,000000,53.8304,54.0168,53.4822,53.9643,1555840,0
+UL.US,D,20210106,000000,54.0168,54.5423,53.9734,54.0436,2299491,0
+UL.US,D,20210107,000000,53.6872,53.848,53.0629,53.3049,2716913,0
+UL.US,D,20210108,000000,53.3935,53.9921,52.9834,53.9366,3750801,0
+UL.US,D,20210111,000000,53.2504,53.3843,52.7165,53.0367,1786201,0
+UL.US,D,20210112,000000,52.4311,52.7516,52.2806,52.6537,1641893,0
+UL.US,D,20210113,000000,52.5557,52.9925,52.5031,52.7258,2368540,0
+UL.US,D,20210114,000000,52.8946,53.5319,52.7165,53.3232,1927873,0
+UL.US,D,20210115,000000,53.0997,53.4296,52.8946,53.1794,2069240,0
+UL.US,D,20210119,000000,53.3324,53.3843,52.9133,52.9133,1842773,0
+UL.US,D,20210120,000000,52.9834,53.2163,52.8153,53.0629,1277690,0
+UL.US,D,20210121,000000,53.2163,53.5188,53.1438,53.3935,1507035,0
+UL.US,D,20210122,000000,53.2864,53.4822,53.0545,53.1608,1106035,0
+UL.US,D,20210125,000000,53.5274,54.4898,53.4564,54.3292,1548173,0
+UL.US,D,20210126,000000,54.1692,54.2941,53.8847,54.2671,1421105,0
+UL.US,D,20210127,000000,53.4645,53.6519,52.8153,52.8762,2079182,0
+UL.US,D,20210128,000000,52.7609,53.1526,52.5916,52.6446,1498443,0
+UL.US,D,20210129,000000,51.923,52.2086,51.8521,51.9862,2263387,0
+UL.US,D,20210201,000000,52.1736,52.3692,52.0118,52.021,1330988,0
+UL.US,D,20210202,000000,52.3064,52.4762,52.0783,52.3064,1169312,0
+UL.US,D,20210203,000000,52.8494,52.9031,52.4393,52.8411,1524610,0
+UL.US,D,20210204,000000,50.1232,50.3106,49.3475,49.7666,5482184,0
+UL.US,D,20210205,000000,49.2227,49.4018,48.8266,49.0272,4750708,0
+UL.US,D,20210208,000000,48.9909,49.112,48.3907,49.0272,5115064,0
+UL.US,D,20210209,000000,48.2975,48.8588,48.1441,48.5468,5403954,0
+UL.US,D,20210210,000000,48.8841,49.0503,48.3059,48.3418,4020466,0
+UL.US,D,20210211,000000,48.0832,48.4396,47.9252,48.4303,4309319,0
+UL.US,D,20210212,000000,48.2881,49.0627,48.2697,49.0546,2132448,0
+UL.US,D,20210216,000000,49.7666,49.8463,49.4111,49.6687,2264340,0
+UL.US,D,20210217,000000,48.9909,49.2506,48.9115,49.0627,2134367,0
+UL.US,D,20210218,000000,49.2773,49.6282,49.0816,49.5616,1799568,0
+UL.US,D,20210219,000000,49.2227,49.2589,48.4524,48.4562,1712957,0
+UL.US,D,20210222,000000,48.2252,48.6399,48.0165,48.3953,2893395,0
+UL.US,D,20210223,000000,48.4036,49.6237,48.4036,49.3843,4511648,0
+UL.US,D,20210224,000000,48.0129,48.5726,48.0129,48.3501,4591702,0
+UL.US,D,20210225,000000,48.4838,48.8883,48.0703,48.4036,5815374,0
+UL.US,D,20210226,000000,47.5761,47.612,46.7569,46.8288,4127518,0
+UL.US,D,20210301,000000,47.3959,47.6887,47.1161,47.3508,2565350,0
+UL.US,D,20210302,000000,47.7923,48.1108,47.7553,47.9095,2139375,0
+UL.US,D,20210303,000000,47.5761,48.2727,47.3869,48.0703,5074590,0
+UL.US,D,20210304,000000,48.3315,48.9162,47.8015,48.1073,4678706,0
+UL.US,D,20210305,000000,48.0886,48.6277,47.9714,48.592,2912504,0
+UL.US,D,20210308,000000,48.1598,48.8977,48.1329,48.5569,3456763,0
+UL.US,D,20210309,000000,49.2394,49.3382,48.665,48.6722,2648919,0
+UL.US,D,20210310,000000,49.4925,49.4925,49.0868,49.3205,2709949,0
+UL.US,D,20210311,000000,49.1775,49.3185,49.0511,49.1046,2202564,0
+UL.US,D,20210312,000000,49.2209,49.6486,49.1313,49.5915,2013478,0
+UL.US,D,20210315,000000,50.0235,50.0309,49.3475,49.6086,3837071,0
+UL.US,D,20210316,000000,49.7426,50.5709,49.7252,50.4722,3865692,0
+UL.US,D,20210317,000000,50.3015,50.5446,50.1482,50.1482,2721054,0
+UL.US,D,20210318,000000,50.1388,50.4806,50.0005,50.3015,1980088,0
+UL.US,D,20210319,000000,49.6717,49.8693,49.4018,49.6438,2854561,0
+UL.US,D,20210322,000000,49.6717,50.2028,49.6301,50.076,1691360,0
+UL.US,D,20210323,000000,50.247,50.7326,50.175,50.391,1989782,0
+UL.US,D,20210324,000000,49.7888,50.306,49.717,50.0669,1857975,0
+UL.US,D,20210325,000000,50.3374,50.5083,50.0493,50.3552,1727345,0
+UL.US,D,20210326,000000,50.1388,50.5446,49.9635,50.5446,1510870,0
+UL.US,D,20210329,000000,50.4188,51.1196,50.391,50.9755,2195917,0
+UL.US,D,20210330,000000,50.3817,50.598,50.175,50.3015,2239462,0
+UL.US,D,20210331,000000,50.5887,50.6256,50.198,50.2211,1890697,0
+UL.US,D,20210401,000000,50.4448,50.4632,50.0096,50.247,2312255,0
+UL.US,D,20210405,000000,50.3106,50.8048,50.3106,50.6432,1167393,0
+UL.US,D,20210406,000000,50.6608,51.0477,50.5352,50.8048,1545751,0
+UL.US,D,20210407,000000,51.2362,51.2362,50.897,50.9941,1732752,0
+UL.US,D,20210408,000000,51.2812,51.5602,51.1558,51.2905,2627311,0
+UL.US,D,20210409,000000,50.9398,51.0663,50.8233,51.0477,2554556,0
+UL.US,D,20210412,000000,50.85,51.2499,50.742,51.1464,1919861,0
+UL.US,D,20210413,000000,50.9941,51.2008,50.949,51.1279,2167426,0
+UL.US,D,20210414,000000,51.0929,51.1651,50.8048,50.9662,1493223,0
+UL.US,D,20210415,000000,51.5602,51.8984,51.5428,51.65,1501793,0
+UL.US,D,20210416,000000,51.6416,51.9518,51.588,51.7855,1521192,0
+UL.US,D,20210419,000000,51.9472,52.0369,51.7044,51.8843,1575982,0
+UL.US,D,20210420,000000,51.7405,52.0286,51.588,52.0017,2871183,0
+UL.US,D,20210421,000000,51.696,52.0017,51.6324,51.9112,2290387,0
+UL.US,D,20210422,000000,51.0208,51.6324,50.8766,51.4173,2355570,0
+UL.US,D,20210423,000000,51.1373,51.2728,50.8316,51.1651,2225062,0
+UL.US,D,20210426,000000,51.1279,51.2452,50.913,51.1824,1615240,0
+UL.US,D,20210427,000000,50.697,51.0118,50.6608,50.814,2168699,0
+UL.US,D,20210428,000000,50.9582,51.1824,50.9582,51.0835,1727533,0
+UL.US,D,20210429,000000,53.0444,53.1885,52.747,53.0002,3371082,0
+UL.US,D,20210430,000000,53.1885,53.1885,52.6093,52.8209,2194283,0
+UL.US,D,20210503,000000,53.1081,53.3685,52.9853,53.2606,1044632,0
+UL.US,D,20210504,000000,52.4505,52.7746,52.2982,52.4505,3541841,0
+UL.US,D,20210505,000000,52.9198,53.1838,52.8828,53.0185,619101,0
+UL.US,D,20210506,000000,53.099,53.7897,53.0802,53.6918,1774975,0
+UL.US,D,20210507,000000,53.6298,53.9171,53.5671,53.737,1768803,0
+UL.US,D,20210510,000000,54.0066,54.4934,53.9532,54.3762,1842391,0
+UL.US,D,20210511,000000,53.5836,54.0066,53.3768,53.9975,3612804,0
+UL.US,D,20210512,000000,53.944,54.296,53.8274,53.8904,4035212,0
+UL.US,D,20210513,000000,53.5671,54.4471,53.5034,54.1973,2733201,0
+UL.US,D,20210514,000000,54.5737,54.7437,54.3133,54.5026,1450080,0
+UL.US,D,20210517,000000,54.7527,55.0419,54.6818,54.9165,1472514,0
+UL.US,D,20210518,000000,54.8793,55.0419,54.5924,54.7095,1665940,0
+UL.US,D,20210519,000000,54.7095,54.8932,54.3309,54.4749,1819243,0
+UL.US,D,20210520,000000,54.8305,55.3087,54.8026,55.139,1807648,0
+UL.US,D,20210521,000000,55.139,55.3384,54.8469,54.8841,1183361,0
+UL.US,D,20210524,000000,54.9117,55.0789,54.8469,54.9117,1073232,0
+UL.US,D,20210525,000000,55.1553,55.32,54.8841,55.2555,1324598,0
+UL.US,D,20210526,000000,55.3384,55.5195,55.0651,55.0927,1276558,0
+UL.US,D,20210527,000000,54.6476,54.9211,53.9492,54.0132,2695619,0
+UL.US,D,20210528,000000,54.2671,54.5939,54.2671,54.4038,1591568,0
+UL.US,D,20210601,000000,54.8748,54.8841,54.3309,54.413,1353406,0
+UL.US,D,20210602,000000,54.6218,54.87,54.4083,54.8212,1541191,0
+UL.US,D,20210603,000000,54.7217,54.9117,54.5312,54.8932,1145859,0
+UL.US,D,20210604,000000,54.9211,55.1018,54.7705,54.9839,1017405,0
+UL.US,D,20210607,000000,54.9654,55.0651,54.7842,55.0391,915935,0
+UL.US,D,20210608,000000,55.2471,55.2471,54.7567,54.7936,1079426,0
+UL.US,D,20210609,000000,54.9654,55.0836,54.3669,54.3762,1892279,0
+UL.US,D,20210610,000000,54.8026,55.0391,54.7077,54.8932,1660155,0
+UL.US,D,20210611,000000,54.703,54.8378,54.5803,54.7659,1218137,0
+UL.US,D,20210614,000000,54.7659,55.1925,54.6752,55.1925,1002211,0
+UL.US,D,20210615,000000,55.5102,55.5914,55.1343,55.1925,1132920,0
+UL.US,D,20210616,000000,55.9543,56.0726,54.9654,54.9746,1470441,0
+UL.US,D,20210617,000000,54.7936,55.3291,54.7659,55.2109,1348177,0
+UL.US,D,20210618,000000,54.2579,54.3123,53.75,53.977,2179516,0
+UL.US,D,20210621,000000,54.2218,54.4389,54.1035,54.413,1267967,0
+UL.US,D,20210622,000000,54.5387,54.6392,54.3669,54.413,1062632,0
+UL.US,D,20210623,000000,54.7217,54.7567,53.977,54.0038,1417243,0
+UL.US,D,20210624,000000,53.8866,54.0401,53.5956,53.7325,1643792,0
+UL.US,D,20210625,000000,53.8405,54.1129,53.6687,54.0492,1510459,0
+UL.US,D,20210628,000000,53.8866,54.2218,53.8405,53.9863,1231953,0
+UL.US,D,20210629,000000,53.9228,53.9228,53.6409,53.7593,1053842,0
+UL.US,D,20210630,000000,53.1968,53.6234,52.8606,53.0692,1851818,0
+UL.US,D,20210701,000000,53.1517,53.3778,53.1339,53.3243,1501515,0
+UL.US,D,20210702,000000,53.2061,53.6409,53.1339,53.4776,1148194,0
+UL.US,D,20210706,000000,53.7142,53.7951,53.4332,53.6955,1231846,0
+UL.US,D,20210707,000000,53.94,54.5387,53.8045,54.3577,1174678,0
+UL.US,D,20210708,000000,53.8045,53.9954,53.4554,53.6955,1444292,0
+UL.US,D,20210709,000000,53.7047,54.0768,53.7047,53.9677,1411114,0
+UL.US,D,20210712,000000,53.9677,54.3484,53.9677,54.1952,1126191,0
+UL.US,D,20210713,000000,54.122,54.5352,54.1035,54.2486,961727,0
+UL.US,D,20210714,000000,54.0224,54.2764,53.832,54.2218,1257770,0
+UL.US,D,20210715,000000,54.1767,54.2124,53.8045,54.1035,1246058,0
+UL.US,D,20210716,000000,54.4481,54.6615,54.2218,54.5662,2001889,0
+UL.US,D,20210719,000000,54.0224,54.3123,53.6955,54.0401,1911933,0
+UL.US,D,20210720,000000,53.46,53.8045,53.2013,53.3605,2078392,0
+UL.US,D,20210721,000000,53.5146,53.6824,53.1559,53.2606,1830319,0
+UL.US,D,20210722,000000,50.7475,50.8926,50.3431,50.3662,5093731,0
+UL.US,D,20210723,000000,51.2648,51.7957,51.1279,51.7089,2822122,0
+UL.US,D,20210726,000000,50.983,51.1196,50.5386,50.5657,2455626,0
+UL.US,D,20210727,000000,50.9109,51.3009,50.8835,51.2197,2457096,0
+UL.US,D,20210728,000000,51.1012,51.3912,51.0015,51.3461,3237583,0
+UL.US,D,20210729,000000,51.7911,52.3803,51.782,52.1808,2647638,0
+UL.US,D,20210730,000000,52.5799,52.6517,52.1717,52.1903,2089960,0
+UL.US,D,20210802,000000,52.0176,52.2529,51.7089,51.9535,1529518,0
+UL.US,D,20210803,000000,52.2344,52.4801,52.1964,52.4618,1769182,0
+UL.US,D,20210804,000000,52.6168,52.7609,51.9535,52.0626,2219680,0
+UL.US,D,20210805,000000,52.5365,52.6102,52.1936,52.3445,1784740,0
+UL.US,D,20210806,000000,51.9694,52.0931,51.8547,51.9694,1409159,0
+UL.US,D,20210809,000000,52.3445,52.4182,52.1936,52.3996,1442348,0
+UL.US,D,20210810,000000,52.3175,52.3996,52.0518,52.2436,1087677,0
+UL.US,D,20210811,000000,52.4182,52.6102,52.3721,52.473,1411701,0
+UL.US,D,20210812,000000,52.3351,52.4182,52.1799,52.1892,937505,0
+UL.US,D,20210813,000000,52.5365,52.9345,52.5005,52.8661,1391620,0
+UL.US,D,20210816,000000,52.1614,52.4089,52.0156,52.3445,2017347,0
+UL.US,D,20210817,000000,52.0701,52.4138,52.0329,52.2529,1555782,0
+UL.US,D,20210818,000000,51.9785,51.9972,51.5122,51.5298,1520927,0
+UL.US,D,20210819,000000,51.1363,51.5075,51.1096,51.2008,2254134,0
+UL.US,D,20210820,000000,51.3202,51.8233,51.2371,51.5853,1405882,0
+UL.US,D,20210823,000000,51.4846,51.7313,51.3514,51.5944,1177494,0
+UL.US,D,20210824,000000,50.9903,51.3655,50.9082,51.1917,1332715,0
+UL.US,D,20210825,000000,50.6608,50.9349,50.5324,50.8529,1657018,0
+UL.US,D,20210826,000000,50.9175,51.1188,50.8077,51.0087,1409060,0
+UL.US,D,20210827,000000,51.0087,51.1363,50.7522,50.7983,1588270,0
+UL.US,D,20210830,000000,50.7522,51.0865,50.7522,51.063,1259066,0
+UL.US,D,20210831,000000,50.7891,50.9719,50.7335,50.9532,1676543,0
+UL.US,D,20210901,000000,50.9997,51.2971,50.8714,51.2648,1975531,0
+UL.US,D,20210902,000000,49.9838,50.331,49.9653,50.2036,3037811,0
+UL.US,D,20210903,000000,50.1665,50.6699,50.1121,50.4687,2448498,0
+UL.US,D,20210907,000000,50.3494,50.6109,50.331,50.3681,2213960,0
+UL.US,D,20210908,000000,50.2488,50.7522,50.2488,50.7162,1926952,0
+UL.US,D,20210909,000000,50.6062,50.6062,50.0936,50.1944,1761092,0
+UL.US,D,20210910,000000,50.2948,50.3494,50.0289,50.0842,1537260,0
+UL.US,D,20210913,000000,50.6154,50.7771,50.4592,50.5324,1732653,0
+UL.US,D,20210914,000000,51.0724,51.0818,50.6518,50.6699,1955548,0
+UL.US,D,20210915,000000,50.4872,50.5878,50.1388,50.2948,2602979,0
+UL.US,D,20210916,000000,50.0382,50.1295,49.6744,49.9109,2075079,0
+UL.US,D,20210917,000000,49.7547,49.9653,49.2974,49.3704,2836145,0
+UL.US,D,20210920,000000,49.6355,50.0289,49.2883,49.6263,3014383,0
+UL.US,D,20210921,000000,49.993,50.331,49.8463,49.8463,2527547,0
+UL.US,D,20210922,000000,50.258,50.5241,49.933,49.9653,2682847,0
+UL.US,D,20210923,000000,50.3774,50.5147,50.1527,50.2036,1668357,0
+UL.US,D,20210924,000000,49.9653,50.2128,49.8739,49.9376,1316591,0
+UL.US,D,20210927,000000,49.7273,50.0336,49.6448,49.6448,1728986,0
+UL.US,D,20210928,000000,49.9653,49.9838,49.4437,49.801,2909408,0
+UL.US,D,20210929,000000,49.7096,50.3401,49.5534,50.1851,2896638,0
+UL.US,D,20210930,000000,49.8923,49.9376,49.4249,49.6179,3868300,0
+UL.US,D,20211001,000000,49.7456,49.8415,49.247,49.6086,3040001,0
+UL.US,D,20211004,000000,49.123,49.4482,49.0627,49.2421,2693835,0
+UL.US,D,20211005,000000,49.123,49.1553,48.8856,48.9042,2520869,0
+UL.US,D,20211006,000000,48.0805,48.5789,48.053,48.5468,2200595,0
+UL.US,D,20211007,000000,48.4923,48.8488,48.364,48.4369,2001765,0
+UL.US,D,20211008,000000,48.3544,48.483,48.1348,48.1718,2177539,0
+UL.US,D,20211011,000000,48.1995,48.364,48.0434,48.0434,1588036,0
+UL.US,D,20211012,000000,47.9519,48.0204,47.7506,47.842,1673013,0
+UL.US,D,20211013,000000,48.217,48.5282,48.217,48.4737,2075624,0
+UL.US,D,20211014,000000,48.6196,48.6751,48.4369,48.6288,1788147,0
+UL.US,D,20211015,000000,48.217,48.7296,48.1995,48.4644,1658319,0
+UL.US,D,20211018,000000,48.2633,48.3593,48.0712,48.2447,2210947,0
+UL.US,D,20211019,000000,47.9244,48.1348,47.8191,48.053,1984241,0
+UL.US,D,20211020,000000,48.3361,48.4785,48.2089,48.3178,1575188,0
+UL.US,D,20211021,000000,48.7123,49.0001,48.6378,48.8488,2873459,0
+UL.US,D,20211022,000000,49.0223,49.3843,48.9956,49.1507,1904655,0
+UL.US,D,20211025,000000,49.1055,49.1148,48.7664,48.9678,1698374,0
+UL.US,D,20211026,000000,49.4167,49.5674,49.2791,49.4167,1800377,0
+UL.US,D,20211027,000000,49.3245,49.4076,48.882,48.9956,1678538,0
+UL.US,D,20211028,000000,49.1878,49.4341,49.123,49.3066,1462978,0
+UL.US,D,20211029,000000,48.8396,49.1195,48.8127,49.0317,1951260,0
+UL.US,D,20211101,000000,48.9586,49.3419,48.8782,49.2062,1785095,0
+UL.US,D,20211102,000000,49.0049,49.4759,48.9404,49.2512,1956010,0
+UL.US,D,20211103,000000,49.2512,49.535,49.0868,49.471,1864481,0
+UL.US,D,20211104,000000,48.7536,49.2707,48.689,48.8276,3237153,0
+UL.US,D,20211105,000000,48.7259,48.9399,48.606,48.8183,2574351,0
+UL.US,D,20211108,000000,48.8089,48.8089,48.4394,48.772,2704332,0
+UL.US,D,20211109,000000,48.7536,49.0493,48.7536,48.9013,2572844,0
+UL.US,D,20211110,000000,48.8922,48.9845,48.689,48.9199,2017409,0
+UL.US,D,20211111,000000,48.5781,48.6244,48.3381,48.449,3453542,0
+UL.US,D,20211112,000000,48.5598,48.5874,48.3195,48.449,2056203,0
+UL.US,D,20211115,000000,48.4026,48.5226,48.3102,48.3195,2445425,0
+UL.US,D,20211116,000000,48.3563,48.4351,48.0331,48.0331,2640321,0
+UL.US,D,20211117,000000,48.024,48.0668,47.7632,47.8116,2174004,0
+UL.US,D,20211118,000000,47.9917,47.9962,47.3777,47.3959,3299276,0
+UL.US,D,20211119,000000,48.047,48.0703,47.5023,47.5251,3160755,0
+UL.US,D,20211122,000000,47.5437,47.9778,47.3498,47.3498,3354547,0
+UL.US,D,20211123,000000,48.0149,48.3635,47.9244,48.255,3511943,0
+UL.US,D,20211124,000000,47.8669,48.1441,47.7699,48.1163,2466229,0
+UL.US,D,20211126,000000,48.6153,48.9336,48.3749,48.4765,4584627,0
+UL.US,D,20211129,000000,48.7354,48.7813,48.2457,48.7259,5392873,0
+UL.US,D,20211130,000000,48.0331,48.0886,46.8881,46.9618,4910979,0
+UL.US,D,20211201,000000,47.2945,47.4513,46.7309,46.7402,5385519,0
+UL.US,D,20211202,000000,47.7699,48.0102,47.4469,47.5068,3632386,0
+UL.US,D,20211203,000000,47.6084,47.71,47.2621,47.3684,3297671,0
+UL.US,D,20211206,000000,47.6454,48.6751,47.6454,48.5969,5239842,0
+UL.US,D,20211207,000000,47.8208,48.4168,47.8208,48.3472,3970739,0
+UL.US,D,20211208,000000,48.4581,49.0031,48.3381,48.9291,5445644,0
+UL.US,D,20211209,000000,48.5319,48.8739,48.3288,48.8552,4692050,0
+UL.US,D,20211210,000000,49.0031,49.3215,48.9752,49.1784,3543788,0
+UL.US,D,20211213,000000,48.9752,49.2983,48.8183,49.0306,2936043,0
+UL.US,D,20211214,000000,49.123,49.2293,48.8829,48.9752,2990686,0
+UL.US,D,20211215,000000,48.5781,48.7404,48.4402,48.6703,2730120,0
+UL.US,D,20211216,000000,48.7907,49.2891,48.772,49.2245,3057388,0
+UL.US,D,20211217,000000,49.0031,49.0768,48.6613,48.6703,3273772,0
+UL.US,D,20211220,000000,48.689,48.8276,48.4396,48.5135,3233792,0
+UL.US,D,20211221,000000,48.204,48.4581,48.084,48.2918,2878505,0
+UL.US,D,20211222,000000,48.0519,48.4765,47.9594,48.449,2162979,0
+UL.US,D,20211223,000000,48.6981,48.9752,48.6613,48.7813,1768470,0
+UL.US,D,20211227,000000,49.0677,49.2615,48.9143,49.1784,2038683,0
+UL.US,D,20211228,000000,49.3075,49.5478,49.2801,49.437,1670165,0
+UL.US,D,20211229,000000,49.5941,49.654,49.3633,49.52,2081522,0
+UL.US,D,20211230,000000,49.4554,49.571,49.4139,49.4833,1801843,0
+UL.US,D,20211231,000000,49.4095,49.714,49.3908,49.677,1485748,0
+UL.US,D,20220103,000000,49.437,49.9911,49.2062,49.9263,3051145,0
+UL.US,D,20220104,000000,49.6678,50.0834,49.6127,49.6863,2762495,0
+UL.US,D,20220105,000000,49.6678,49.8989,49.5387,49.5941,2912983,0
+UL.US,D,20220106,000000,49.123,49.2983,48.8967,49.1046,3127551,0
+UL.US,D,20220107,000000,49.0861,49.7697,49.0677,49.6863,3093181,0
+UL.US,D,20220110,000000,49.52,50.1251,49.4742,50.0834,4009039,0
+UL.US,D,20220111,000000,49.4001,49.8433,49.2707,49.825,3186622,0
+UL.US,D,20220112,000000,49.3724,49.535,49.28,49.5016,2913904,0
+UL.US,D,20220113,000000,49.5016,49.7787,49.3171,49.5755,2576707,0
+UL.US,D,20220114,000000,49.4925,50.1989,49.465,50.1388,2910757,0
+UL.US,D,20220118,000000,45.2903,45.4012,42.5475,42.8985,41171420,0
+UL.US,D,20220119,000000,45.7153,47.2668,45.3458,46.2139,23633839,0
+UL.US,D,20220120,000000,46.417,46.5464,45.6089,45.6229,8648752,0
+UL.US,D,20220121,000000,46.0291,46.2277,45.4332,45.5396,6105415,0
+UL.US,D,20220124,000000,48.7259,49.6448,48.3472,49.4461,22520832,0
+UL.US,D,20220125,000000,48.9383,49.1969,48.5827,48.689,9561829,0
+UL.US,D,20220126,000000,48.1718,48.3472,47.1743,47.3869,4872779,0
+UL.US,D,20220127,000000,47.5624,48.0287,47.0452,47.2852,3868733,0
+UL.US,D,20220128,000000,46.7588,47.3777,46.4968,47.3777,3344172,0
+UL.US,D,20220131,000000,46.8142,47.4698,46.7309,47.4603,2941200,0
+UL.US,D,20220201,000000,46.9249,47.3498,46.6294,47.2206,3988848,0
+UL.US,D,20220202,000000,47.082,47.6361,47.0266,47.2852,4643788,0
+UL.US,D,20220203,000000,47.6084,48.061,47.5161,47.8208,2551580,0
+UL.US,D,20220204,000000,47.7193,47.7561,47.3639,47.4698,2550305,0
+UL.US,D,20220207,000000,47.95,48.4858,47.9224,48.255,2910816,0
+UL.US,D,20220208,000000,48.3841,48.5666,48.1441,48.3011,2709058,0
+UL.US,D,20220209,000000,48.1625,48.2504,47.7238,48.1534,3207578,0
+UL.US,D,20220210,000000,47.3128,47.8024,46.9757,47.3037,4016680,0
+UL.US,D,20220211,000000,48.7445,49.4187,48.606,48.6981,4509201,0
+UL.US,D,20220214,000000,48.1534,48.2181,47.2206,47.6546,3069014,0
+UL.US,D,20220215,000000,47.7193,47.9317,47.4789,47.553,3346817,0
+UL.US,D,20220216,000000,47.6823,47.9408,47.6223,47.9133,2156428,0
+UL.US,D,20220217,000000,47.8024,47.8579,47.4698,47.7377,2689134,0
+UL.US,D,20220218,000000,48.1718,48.4303,48.0886,48.3011,2186600,0
+UL.US,D,20220222,000000,47.3315,47.699,47.2067,47.4238,2275829,0
+UL.US,D,20220223,000000,48.2457,48.2918,47.4789,47.6546,4922511,0
+UL.US,D,20220224,000000,45.7728,45.9221,45.0966,45.7635,5155840,0
+UL.US,D,20220225,000000,45.8663,47.214,45.8287,47.1535,3467276,0
+UL.US,D,20220228,000000,46.6496,46.9435,46.5099,46.8921,2974462,0
+UL.US,D,20220301,000000,46.3327,46.5845,45.3344,45.465,4052636,0
+UL.US,D,20220302,000000,45.0081,45.6843,44.9427,45.3997,3359063,0
+UL.US,D,20220303,000000,44.579,44.798,44.2152,44.4949,4921483,0
+UL.US,D,20220304,000000,42.4896,42.6573,41.9764,42.6107,9580420,0
+UL.US,D,20220307,000000,40.9782,41.3514,40.344,40.9316,10713083,0
+UL.US,D,20220308,000000,40.7451,41.5099,40.2133,40.773,7873221,0
+UL.US,D,20220309,000000,41.9764,43.0474,41.7899,42.3681,6509792,0
+UL.US,D,20220310,000000,41.4166,41.6589,41.0808,41.3703,4428420,0
+UL.US,D,20220311,000000,41.3514,41.7057,40.9409,40.997,4433752,0
+UL.US,D,20220314,000000,41.5006,41.855,41.2675,41.3703,3401268,0
+UL.US,D,20220315,000000,41.9577,41.9856,40.9643,41.4072,5584331,0
+UL.US,D,20220316,000000,41.6033,42.0508,41.4631,42.0508,4444888,0
+UL.US,D,20220317,000000,41.7712,42.3215,41.6919,42.2748,3485554,0
+UL.US,D,20220318,000000,41.6405,42.3378,41.5567,42.2563,4766627,0
+UL.US,D,20220321,000000,42.0416,42.2469,41.9017,42.0508,3197698,0
+UL.US,D,20220322,000000,42.3123,42.6854,42.298,42.4614,3234064,0
+UL.US,D,20220323,000000,42.1069,42.2095,41.7104,41.734,4162086,0
+UL.US,D,20220324,000000,41.6964,41.7991,41.4913,41.6126,3383273,0
+UL.US,D,20220325,000000,41.6219,41.9577,41.4355,41.8831,3646660,0
+UL.US,D,20220328,000000,41.8831,42.1629,41.7478,42.1629,2755914,0
+UL.US,D,20220329,000000,43.5621,43.8234,43.0071,43.1426,4464230,0
+UL.US,D,20220330,000000,43.3196,43.5808,43.147,43.1518,5028650,0
+UL.US,D,20220331,000000,42.7788,42.7881,42.2655,42.5081,4969857,0
+UL.US,D,20220401,000000,43.0117,43.4876,42.8252,43.4689,3942011,0
+UL.US,D,20220404,000000,42.937,43.4689,42.8252,43.4222,4417266,0
+UL.US,D,20220405,000000,43.1332,43.4595,42.9839,43.0584,3004008,0
+UL.US,D,20220406,000000,42.7134,43.0492,42.4801,42.8252,4637176,0
+UL.US,D,20220407,000000,42.6201,43.1053,42.5733,43.0212,2618866,0
+UL.US,D,20220408,000000,42.7228,43.147,42.6946,42.7508,4171927,0
+UL.US,D,20220411,000000,42.2748,42.62,42.2563,42.3123,4453172,0
+UL.US,D,20220412,000000,41.9203,42.0183,41.4682,41.5099,4782140,0
+UL.US,D,20220413,000000,41.4819,42.0743,41.4631,41.9856,3467362,0
+UL.US,D,20220414,000000,41.8737,41.9764,41.6498,41.6589,3004236,0
+UL.US,D,20220418,000000,41.7618,41.7618,41.1974,41.2489,3155005,0
+UL.US,D,20220419,000000,41.0623,41.7851,41.0062,41.7806,5463746,0
+UL.US,D,20220420,000000,41.9856,42.4707,41.9159,42.3681,4939263,0
+UL.US,D,20220421,000000,42.6854,42.8997,42.4427,42.4801,3359283,0
+UL.US,D,20220422,000000,42.7788,42.8766,42.3403,42.3588,4264270,0
+UL.US,D,20220425,000000,43.0304,43.4222,42.6618,43.273,4624216,0
+UL.US,D,20220426,000000,43.2917,43.4502,42.564,42.5922,5480113,0
+UL.US,D,20220427,000000,41.855,42.2842,41.6126,41.8271,7893365,0
+UL.US,D,20220428,000000,42.0508,43.1332,41.7991,43.0584,5594218,0
+UL.US,D,20220429,000000,43.6086,43.6928,43.1053,43.1518,3985065,0
+UL.US,D,20220502,000000,42.5268,42.6807,42.135,42.5733,4851409,0
+UL.US,D,20220503,000000,42.8997,43.0025,42.4194,42.5826,4632033,0
+UL.US,D,20220504,000000,42.3215,42.8997,42.009,42.8161,3627152,0
+UL.US,D,20220505,000000,42.1814,42.2469,41.566,41.8083,3904645,0
+UL.US,D,20220506,000000,41.4819,41.7384,41.0994,41.4913,3910059,0
+UL.US,D,20220509,000000,41.7057,42.0977,41.5333,41.8177,3907614,0
+UL.US,D,20220510,000000,42.8626,42.881,42.2282,42.4334,5086546,0
+UL.US,D,20220511,000000,42.2655,42.6154,41.6778,41.7153,4500328,0
+UL.US,D,20220512,000000,42.2376,42.452,41.7991,42.1535,3902243,0
+UL.US,D,20220513,000000,42.5081,43.0864,42.4147,43.0678,3559772,0
+UL.US,D,20220516,000000,42.2376,42.8997,42.2376,42.5081,4080263,0
+UL.US,D,20220517,000000,42.5922,42.8766,42.3588,42.7788,2993232,0
+UL.US,D,20220518,000000,42.3588,42.3961,41.1961,41.23,4067420,0
+UL.US,D,20220519,000000,40.5055,40.8117,40.0907,40.5714,5854475,0
+UL.US,D,20220520,000000,41.0895,41.4715,40.9483,41.4574,4460525,0
+UL.US,D,20220523,000000,41.6647,42.0273,41.5327,41.8814,2243198,0
+UL.US,D,20220524,000000,41.8531,42.19,41.7776,42.1261,2521436,0
+UL.US,D,20220525,000000,41.5608,41.5987,41.0237,41.3347,5757890,0
+UL.US,D,20220526,000000,41.3912,41.528,41.2546,41.297,4044377,0
+UL.US,D,20220527,000000,41.4195,41.5796,41.1837,41.4481,3692358,0
+UL.US,D,20220531,000000,44.1055,45.705,44.0584,45.5472,24128264,0
+UL.US,D,20220601,000000,44.5389,44.6379,43.3987,43.5777,8119265,0
+UL.US,D,20220602,000000,44.1995,44.1995,43.3515,43.9642,3726709,0
+UL.US,D,20220603,000000,43.9924,44.1148,43.7378,43.8416,3033615,0
+UL.US,D,20220606,000000,44.1995,44.3316,43.7333,44.0209,3232129,0
+UL.US,D,20220607,000000,43.5305,44.0819,43.5023,44.0584,3046523,0
+UL.US,D,20220608,000000,43.5966,43.6626,43.3705,43.3894,2164609,0
+UL.US,D,20220609,000000,43.2384,43.4269,42.5882,42.5882,2509626,0
+UL.US,D,20220610,000000,42.1075,42.5977,41.8628,42.4657,3798860,0
+UL.US,D,20220613,000000,41.6459,42.1641,41.41,41.7398,5381240,0
+UL.US,D,20220614,000000,41.1179,41.4574,40.6752,41.0522,5491111,0
+UL.US,D,20220615,000000,41.3535,42.1358,41.0615,41.5232,6020975,0
+UL.US,D,20220616,000000,41.005,41.4667,40.9483,41.1745,4165488,0
+UL.US,D,20220617,000000,41.5702,41.6365,41.0237,41.2027,3390356,0
+UL.US,D,20220621,000000,41.787,41.9332,41.5327,41.8153,3418344,0
+UL.US,D,20220622,000000,41.5796,42.056,41.4855,41.8153,2684482,0
+UL.US,D,20220623,000000,41.5796,42.0228,41.5044,42.0041,3881182,0
+UL.US,D,20220624,000000,43.0217,43.6155,43.0217,43.5869,3238508,0
+UL.US,D,20220627,000000,43.144,43.5165,43.0217,43.3515,2467868,0
+UL.US,D,20220628,000000,43.0593,43.2101,42.6777,42.7202,2684702,0
+UL.US,D,20220629,000000,42.8615,43.0969,42.7412,42.9367,1932656,0
+UL.US,D,20220630,000000,42.4373,43.2666,42.3713,43.1912,3588453,0
+UL.US,D,20220701,000000,42.8802,43.6579,42.8707,43.6248,3724496,0
+UL.US,D,20220705,000000,42.8142,43.2196,42.6846,43.2008,2487713,0
+UL.US,D,20220706,000000,43.4834,43.6908,43.3894,43.521,2402970,0
+UL.US,D,20220707,000000,43.3705,43.5072,43.2855,43.474,1996932,0
+UL.US,D,20220708,000000,43.361,43.7472,43.2948,43.474,2323104,0
+UL.US,D,20220711,000000,43.2196,43.3617,43.0499,43.144,1874696,0
+UL.US,D,20220712,000000,43.2948,43.7992,43.2008,43.3705,2616390,0
+UL.US,D,20220713,000000,43.031,43.9514,43.003,43.606,2372365,0
+UL.US,D,20220714,000000,43.2291,43.3326,42.8992,43.2855,2097985,0
+UL.US,D,20220715,000000,43.6436,43.804,43.441,43.5495,2050073,0
+UL.US,D,20220718,000000,43.7665,43.9217,43.2478,43.2948,1982830,0
+UL.US,D,20220719,000000,45.0292,45.0998,44.4869,44.5766,3320147,0
+UL.US,D,20220720,000000,44.3127,44.388,43.7567,43.8887,2150605,0
+UL.US,D,20220721,000000,43.5023,44.0019,43.3705,43.9735,1879873,0
+UL.US,D,20220722,000000,44.143,44.4354,44.0676,44.3127,1739574,0
+UL.US,D,20220725,000000,44.6144,44.6144,44.2611,44.4262,1926072,0
+UL.US,D,20220726,000000,45.4908,46.2823,45.2033,46.0374,8817223,0
+UL.US,D,20220727,000000,45.849,45.9432,45.1987,45.651,4125372,0
+UL.US,D,20220728,000000,45.359,45.6321,45.1138,45.5568,2461750,0
+UL.US,D,20220729,000000,45.5945,45.9903,45.4154,45.8584,5345024,0
+UL.US,D,20220801,000000,46.0658,46.3484,45.9903,46.0845,2562613,0
+UL.US,D,20220802,000000,46.3389,46.3956,45.6604,45.6981,2367624,0
+UL.US,D,20220803,000000,45.6414,46.0845,45.5945,45.9903,2277497,0
+UL.US,D,20220804,000000,46.056,46.1937,45.7896,46.0368,1682577,0
+UL.US,D,20220805,000000,45.6946,45.7793,45.3523,45.7042,1925377,0
+UL.US,D,20220808,000000,46.1701,46.3125,45.9606,46.0368,1832670,0
+UL.US,D,20220809,000000,45.8468,45.9513,45.4475,45.4952,3035590,0
+UL.US,D,20220810,000000,45.9229,46.0938,45.8562,45.9989,2062328,0
+UL.US,D,20220811,000000,45.3619,45.5902,45.2716,45.3048,1934604,0
+UL.US,D,20220812,000000,44.9626,45.4425,44.7437,45.4286,4849155,0
+UL.US,D,20220815,000000,45.2288,45.4805,45.167,45.4569,3420386,0
+UL.US,D,20220816,000000,44.8957,45.4286,44.8483,45.3048,2691167,0
+UL.US,D,20220817,000000,45.1433,45.3904,45.0623,45.3048,2653543,0
+UL.US,D,20220818,000000,44.9911,45.0528,44.7627,45.0196,2753581,0
+UL.US,D,20220819,000000,45.0956,45.2811,44.9245,45.0768,1840788,0
+UL.US,D,20220822,000000,44.9626,45.1433,44.6392,44.7057,1739907,0
+UL.US,D,20220823,000000,44.1736,44.5159,44.1164,44.297,1694744,0
+UL.US,D,20220824,000000,44.4775,44.8769,44.373,44.6296,1774548,0
+UL.US,D,20220825,000000,44.4587,44.6963,44.2048,44.6963,1283428,0
+UL.US,D,20220826,000000,44.5823,44.6772,43.7074,43.7552,1758405,0
+UL.US,D,20220829,000000,43.698,43.9261,43.641,43.6884,1594855,0
+UL.US,D,20220830,000000,43.9261,43.9833,43.4459,43.4984,1816854,0
+UL.US,D,20220831,000000,43.6029,43.7265,43.1275,43.1558,1691884,0
+UL.US,D,20220901,000000,42.7093,42.7375,42.3478,42.6997,2151961,0
+UL.US,D,20220902,000000,42.8707,43.1038,42.2718,42.4049,1922409,0
+UL.US,D,20220906,000000,42.9278,43.1558,42.5238,42.5949,2471750,0
+UL.US,D,20220907,000000,42.5949,43.0705,42.5856,43.0705,1786434,0
+UL.US,D,20220908,000000,42.4049,42.8758,42.3099,42.7375,2780737,0
+UL.US,D,20220909,000000,43.7074,43.8644,43.5033,43.7456,2926376,0
+UL.US,D,20220912,000000,44.6582,44.7843,44.5159,44.5253,2535536,0
+UL.US,D,20220913,000000,44.4204,44.5348,43.6312,43.6312,2442417,0
+UL.US,D,20220914,000000,43.7074,43.8785,43.4699,43.66,2408876,0
+UL.US,D,20220915,000000,43.2226,43.4602,43.0562,43.1558,2079313,0
+UL.US,D,20220916,000000,43.0799,43.1084,42.7423,42.9467,2134230,0
+UL.US,D,20220919,000000,42.7758,43.1275,42.7423,43.1084,1484554,0
+UL.US,D,20220920,000000,43.0989,43.2035,42.8232,42.9944,1861052,0
+UL.US,D,20220921,000000,43.1464,43.9072,43.1179,43.2891,3536550,0
+UL.US,D,20220922,000000,43.6884,43.736,43.2749,43.4127,3029333,0
+UL.US,D,20220923,000000,42.3099,42.3384,41.4161,41.6919,3381836,0
+UL.US,D,20220926,000000,42.0151,42.1958,41.3447,41.6632,5163655,0
+UL.US,D,20220927,000000,42.0816,42.2718,41.0311,41.1784,5626949,0
+UL.US,D,20220928,000000,41.1784,42.2287,41.0073,42.0626,4787892,0
+UL.US,D,20220929,000000,42.5284,42.8232,42.1958,42.5096,8212266,0
+UL.US,D,20220930,000000,42.0343,42.2909,41.6632,41.6823,3794894,0
+UL.US,D,20221003,000000,41.6444,41.9771,41.326,41.9486,3195084,0
+UL.US,D,20221004,000000,42.671,43.0989,42.5903,43.0419,6528721,0
+UL.US,D,20221005,000000,42.5571,42.6855,42.0912,42.4238,2252507,0
+UL.US,D,20221006,000000,42.0248,42.0248,41.4539,41.5777,2759322,0
+UL.US,D,20221007,000000,41.7963,41.8344,41.126,41.2164,3040346,0
+UL.US,D,20221010,000000,41.0073,41.207,40.7886,41.1119,2279038,0
+UL.US,D,20221011,000000,41.5206,41.958,41.1545,41.1879,3026113,0
+UL.US,D,20221012,000000,41.1405,41.5206,41.0357,41.3781,2894670,0
+UL.US,D,20221013,000000,40.5223,41.6488,40.3512,41.5301,3704033,0
+UL.US,D,20221014,000000,41.8438,41.9294,41.0881,41.1214,2567465,0
+UL.US,D,20221017,000000,41.7963,42.1813,41.7203,41.8154,2964055,0
+UL.US,D,20221018,000000,41.7963,42.1386,41.7488,42.0151,2642983,0
+UL.US,D,20221019,000000,41.9105,41.9959,41.4065,41.6444,1938299,0
+UL.US,D,20221020,000000,41.7679,41.9675,41.283,41.3781,3587157,0
+UL.US,D,20221021,000000,41.7773,42.4476,41.7014,42.3669,3521571,0
+UL.US,D,20221024,000000,42.0054,42.4049,41.4539,42.2623,5866922,0
+UL.US,D,20221025,000000,42.4713,42.9328,42.4523,42.9088,2734989,0
+UL.US,D,20221026,000000,42.0816,42.9328,42.0816,42.7662,2908267,0
+UL.US,D,20221027,000000,42.2718,42.671,42.2338,42.5,3708713,0
+UL.US,D,20221028,000000,42.9372,43.5505,42.7423,43.4889,3082194,0
+UL.US,D,20221031,000000,43.5648,43.6884,43.1749,43.2701,4532255,0
+UL.US,D,20221101,000000,43.5745,43.66,42.9705,43.2606,2066803,0
+UL.US,D,20221102,000000,43.1654,43.641,42.6949,42.7093,2271735,0
+UL.US,D,20221103,000000,42.3099,42.5809,42.3004,42.4238,2136630,0
+UL.US,D,20221104,000000,43.0894,44.0119,42.9944,44.0022,3134152,0
+UL.US,D,20221107,000000,44.0119,44.2018,43.8112,44.0213,2410492,0
+UL.US,D,20221108,000000,44.0404,44.5823,44.0119,44.335,2505311,0
+UL.US,D,20221109,000000,44.0593,44.3064,43.8785,43.8882,1884898,0
+UL.US,D,20221110,000000,44.9816,45.2381,44.6582,45.2003,3026626,0
+UL.US,D,20221111,000000,43.9166,44.915,43.7265,44.8387,4072564,0
+UL.US,D,20221114,000000,45.0768,45.6184,44.9244,45.1146,3590756,0
+UL.US,D,20221115,000000,45.7896,45.9133,45.0482,45.5616,3619367,0
+UL.US,D,20221116,000000,46.0179,46.1226,45.8042,46.0843,2924091,0
+UL.US,D,20221117,000000,45.6684,46.2052,45.6684,46.1574,3256192,0
+UL.US,D,20221118,000000,46.3779,46.4258,46.0853,46.2341,2088605,0
+UL.US,D,20221121,000000,46.2532,46.7327,46.186,46.6946,2361240,0
+UL.US,D,20221122,000000,46.7711,47.1642,46.7422,47.0876,2519949,0
+UL.US,D,20221123,000000,47.5288,47.7108,47.3657,47.4999,2277103,0
+UL.US,D,20221125,000000,47.5479,47.7972,47.418,47.6245,1037495,0
+UL.US,D,20221128,000000,47.7301,48.0559,47.5479,47.5574,2171595,0
+UL.US,D,20221129,000000,47.5766,47.7301,47.3753,47.433,1779882,0
+UL.US,D,20221130,000000,47.8259,48.4159,47.4952,48.3152,2817088,0
+UL.US,D,20221201,000000,48.8042,49.1837,48.7562,49.0534,2849683,0
+UL.US,D,20221202,000000,48.5645,49.4277,48.5548,49.3893,2234831,0
+UL.US,D,20221205,000000,48.833,49.0727,48.7562,48.8999,2689486,0
+UL.US,D,20221206,000000,49.0727,49.1828,48.7803,49.0727,2371037,0
+UL.US,D,20221207,000000,48.8714,48.9959,48.5692,48.737,2242953,0
+UL.US,D,20221208,000000,48.5262,48.8137,48.3297,48.3343,4867674,0
+UL.US,D,20221209,000000,48.6891,48.8425,48.2672,48.2864,4582461,0
+UL.US,D,20221212,000000,48.7562,48.8042,48.387,48.6028,1982226,0
+UL.US,D,20221213,000000,48.9097,49.2212,48.4974,48.5837,2351916,0
+UL.US,D,20221214,000000,49.2166,49.5502,48.9672,49.2549,2750663,0
+UL.US,D,20221215,000000,48.7467,48.833,48.3536,48.4687,2419287,0
+UL.US,D,20221216,000000,47.9985,48.3556,47.989,48.2095,2538616,0
+UL.US,D,20221219,000000,48.4781,48.6844,48.1904,48.4012,2721048,0
+UL.US,D,20221220,000000,48.4877,48.6603,48.2174,48.5741,2686997,0
+UL.US,D,20221221,000000,48.4687,49.1302,48.4687,49.0152,2350929,0
+UL.US,D,20221222,000000,48.7467,48.8234,48.4495,48.7754,2311026,0
+UL.US,D,20221223,000000,48.6796,49.1254,48.646,48.9766,1731897,0
+UL.US,D,20221227,000000,48.6317,49.0967,48.6077,49.0152,1541851,0
+UL.US,D,20221228,000000,48.8808,49.0008,48.3774,48.3823,1908809,0
+UL.US,D,20221229,000000,48.4974,48.7419,48.4589,48.5262,1886674,0
+UL.US,D,20221230,000000,48.2479,48.4109,47.9843,48.2864,1488021,0
+UL.US,D,20230103,000000,48.037,48.4109,48.0082,48.4012,2305674,0
+UL.US,D,20230104,000000,48.6507,48.8725,48.5262,48.7274,1879571,0
+UL.US,D,20230105,000000,48.2672,48.4204,47.9505,48.0274,1662973,0
+UL.US,D,20230106,000000,47.9699,48.7562,47.9554,48.7178,1719320,0
+UL.US,D,20230109,000000,48.7562,49.1206,48.6413,48.8619,1974913,0
+UL.US,D,20230110,000000,49.0057,49.0629,48.7899,48.9193,1398584,0
+UL.US,D,20230111,000000,49.1975,49.1975,48.6507,48.8808,1342602,0
+UL.US,D,20230112,000000,48.6699,49.2296,48.5453,49.1206,2520513,0
+UL.US,D,20230113,000000,49.1398,49.5427,49.1206,49.3316,1991612,0
+UL.US,D,20230117,000000,48.9959,49.2549,48.9193,48.9959,2691331,0
+UL.US,D,20230118,000000,48.9766,49.1016,48.1666,48.3343,2994986,0
+UL.US,D,20230119,000000,48.1616,48.5893,48.0226,48.296,3116563,0
+UL.US,D,20230120,000000,48.3631,48.9289,48.3056,48.9193,2515571,0
+UL.US,D,20230123,000000,48.785,48.9239,48.6413,48.8137,1433222,0
+UL.US,D,20230124,000000,54.1266,54.1266,48.037,48.5453,1272869,0
+UL.US,D,20230125,000000,48.0177,48.4397,47.9554,48.4204,1625626,0
+UL.US,D,20230126,000000,48.0274,48.0654,47.7206,48.0654,1641761,0
+UL.US,D,20230127,000000,47.8835,47.8933,47.5334,47.7779,1115236,0
+UL.US,D,20230130,000000,48.1712,48.3631,48.1425,48.1712,1488974,0
+UL.US,D,20230131,000000,48.4781,49.0152,48.4159,49.0057,2112354,0
+UL.US,D,20230201,000000,48.737,49.2069,48.4877,49.0824,2456474,0
+UL.US,D,20230202,000000,48.2479,48.4006,47.9746,48.2095,2478593,0
+UL.US,D,20230203,000000,48.3727,48.5405,48.1282,48.4495,1459557,0
+UL.US,D,20230206,000000,48.2672,48.3152,47.9504,48.2095,1475110,0
+UL.US,D,20230207,000000,47.3176,47.5624,47.1117,47.5383,1992229,0
+UL.US,D,20230208,000000,47.6631,47.7157,47.4375,47.615,1875124,0
+UL.US,D,20230209,000000,48.3343,48.3727,47.7875,47.8069,1441087,0
+UL.US,D,20230210,000000,47.8739,48.0082,47.7301,47.8933,1746065,0
+UL.US,D,20230213,000000,48.833,49.7922,48.785,49.7631,2126888,0
+UL.US,D,20230214,000000,50.0413,50.1948,49.5954,49.7058,2931868,0
+UL.US,D,20230215,000000,49.1879,49.466,48.8714,49.466,1940153,0
+UL.US,D,20230216,000000,48.5453,48.9385,48.4687,48.7562,2020446,0
+UL.US,D,20230217,000000,48.6413,49.2645,48.6317,49.1016,2046787,0
+UL.US,D,20230221,000000,49.0342,49.4324,48.948,49.3604,1555086,0
+UL.US,D,20230222,000000,49.4371,49.5378,49.1591,49.1782,1787234,0
+UL.US,D,20230223,000000,49.0434,49.1596,48.7965,49.0822,1681173,0
+UL.US,D,20230224,000000,48.4626,48.7143,48.3656,48.6756,1531568,0
+UL.US,D,20230227,000000,48.9658,49.0191,48.7965,48.8883,1276200,0
+UL.US,D,20230228,000000,48.482,48.598,48.3124,48.3366,1284766,0
+UL.US,D,20230301,000000,48.3559,48.4141,48.0557,48.2981,1607324,0
+UL.US,D,20230302,000000,48.1334,48.8255,48.114,48.7918,1828210,0
+UL.US,D,20230303,000000,48.3366,48.3997,48.0802,48.2496,2490198,0
+UL.US,D,20230306,000000,47.843,48.1236,47.7657,47.9205,2340346,0
+UL.US,D,20230307,000000,47.8721,47.935,47.0492,47.1266,1971461,0
+UL.US,D,20230308,000000,47.2717,47.3831,47.1071,47.291,1148550,0
+UL.US,D,20230309,000000,47.572,47.6009,47.1123,47.1751,1562328,0
+UL.US,D,20230310,000000,47.7075,47.7753,47.0782,47.1847,1808761,0
+UL.US,D,20230313,000000,47.9785,48.1585,47.5234,47.572,2918332,0
+UL.US,D,20230314,000000,47.7171,48.114,47.5428,48.0851,1955801,0
+UL.US,D,20230315,000000,47.0492,47.5671,47.02,47.4655,2762401,0
+UL.US,D,20230316,000000,47.9979,48.2303,47.8721,48.1334,1961368,0
+UL.US,D,20230317,000000,47.7657,47.7946,47.4073,47.5815,4069837,0
+UL.US,D,20230320,000000,48.2303,48.5594,48.1094,48.3949,2795971,0
+UL.US,D,20230321,000000,49.0143,49.0434,48.6078,48.9464,2695302,0
+UL.US,D,20230322,000000,49.3821,49.8567,49.3096,49.3339,2612994,0
+UL.US,D,20230323,000000,49.5758,49.8471,49.2225,49.3532,1857533,0
+UL.US,D,20230324,000000,49.7501,49.8613,49.4744,49.7501,1878641,0
+UL.US,D,20230327,000000,50.1664,50.2633,50.0068,50.0599,2156058,0
+UL.US,D,20230328,000000,50.3311,50.3698,50.0987,50.2245,2332308,0
+UL.US,D,20230329,000000,50.3407,50.3989,49.8857,50.0019,2967396,0
+UL.US,D,20230330,000000,50.1472,50.3359,50.1179,50.3214,1568511,0
+UL.US,D,20230331,000000,50.4764,50.5441,50.089,50.2729,1655616,0
+UL.US,D,20230403,000000,50.302,51.0571,50.1472,51.0183,2835238,0
+UL.US,D,20230404,000000,51.0668,51.367,50.999,51.2506,2518903,0
+UL.US,D,20230405,000000,51.4926,51.7831,51.4539,51.6185,2754310,0
+UL.US,D,20230406,000000,51.9092,52.054,51.7928,51.8704,2028680,0
+UL.US,D,20230410,000000,51.6768,51.9092,51.1259,51.8704,1845374,0
+UL.US,D,20230411,000000,51.7347,51.7735,51.5798,51.6185,1484988,0
+UL.US,D,20230412,000000,51.7735,51.9866,51.6961,51.7249,1540033,0
+UL.US,D,20230413,000000,52.0444,52.4269,51.9964,52.3833,2269023,0
+UL.US,D,20230414,000000,51.9286,52.0929,51.7154,51.8704,1570109,0
+UL.US,D,20230417,000000,52.2479,52.3058,51.9187,52.0637,1523931,0
+UL.US,D,20230418,000000,51.8704,52.088,51.8363,52.0637,2825700,0
+UL.US,D,20230419,000000,52.4317,52.5043,52.1219,52.1412,1776442,0
+UL.US,D,20230420,000000,52.4124,52.6253,52.3833,52.5479,1555223,0
+UL.US,D,20230421,000000,52.7997,53.0029,52.514,52.7706,2618639,0
+UL.US,D,20230424,000000,52.7609,52.9448,52.7029,52.8093,2072496,0
+UL.US,D,20230425,000000,52.7609,53.0997,52.7029,52.9546,2170086,0
+UL.US,D,20230426,000000,53.1192,53.1675,52.519,52.6544,2044238,0
+UL.US,D,20230427,000000,53.5452,53.792,53.332,53.7192,1940009,0
+UL.US,D,20230428,000000,54.1356,54.2019,53.6903,53.758,1909544,0
+UL.US,D,20230501,000000,53.6903,53.9228,53.5161,53.5741,1236981,0
+UL.US,D,20230502,000000,53.2352,53.6998,53.1384,53.6612,1976098,0
+UL.US,D,20230503,000000,53.971,53.9905,53.6322,53.7192,1988234,0
+UL.US,D,20230504,000000,53.6903,53.7726,53.4483,53.6418,2086803,0
+UL.US,D,20230505,000000,53.4385,53.9178,53.3031,53.7869,1507296,0
+UL.US,D,20230508,000000,53.7869,53.8596,53.4869,53.5548,1592520,0
+UL.US,D,20230509,000000,53.1384,53.3223,53.0029,53.0707,2626198,0
+UL.US,D,20230510,000000,52.3931,52.4706,52.1172,52.4028,2865966,0
+UL.US,D,20230511,000000,52.4415,52.6448,52.3157,52.5479,1602421,0
+UL.US,D,20230512,000000,52.3639,52.5625,52.3058,52.4801,1326612,0
+UL.US,D,20230515,000000,52.5866,52.5866,52.3543,52.5382,1366621,0
+UL.US,D,20230516,000000,52.519,52.5672,52.209,52.2187,1685284,0
+UL.US,D,20230517,000000,52.3543,52.3543,51.8751,52.1608,1601882,0
+UL.US,D,20230518,000000,51.8331,51.9113,51.3984,51.6181,1813036,0
+UL.US,D,20230519,000000,51.9796,52.1508,51.8672,52.0384,1419323,0
+UL.US,D,20230522,000000,51.4619,51.5595,51.1394,51.1394,1794948,0
+UL.US,D,20230523,000000,51.2469,51.2518,50.9049,50.9244,1883321,0
+UL.US,D,20230524,000000,50.2112,50.5874,50.006,50.4262,2783553,0
+UL.US,D,20230525,000000,49.8887,50.2649,49.7568,50.1427,1908342,0
+UL.US,D,20230526,000000,50.1233,50.335,50.0697,50.172,2223157,0
+UL.US,D,20230530,000000,49.2341,49.273,48.7408,48.8238,2805247,0
+UL.US,D,20230531,000000,49.029,49.1268,48.638,48.7945,2597030,0
+UL.US,D,20230601,000000,49.1071,49.2782,48.9018,48.9704,3760246,0
+UL.US,D,20230602,000000,49.3416,49.4882,49.2363,49.4684,3726654,0
+UL.US,D,20230605,000000,49.4198,49.6935,49.1756,49.2341,1577416,0
+UL.US,D,20230606,000000,49.1071,49.1659,48.9018,49.1364,1608023,0
+UL.US,D,20230607,000000,49.1659,49.2292,48.7652,48.7846,2640527,0
+UL.US,D,20230608,000000,48.8629,49.0583,48.8189,49.019,2785201,0
+UL.US,D,20230609,000000,48.638,48.7727,48.5784,48.6968,1513100,0
+UL.US,D,20230612,000000,48.9898,48.9995,48.638,48.736,2332648,0
+UL.US,D,20230613,000000,48.5989,48.9313,48.5551,48.8629,2135150,0
+UL.US,D,20230614,000000,49.0094,49.2488,48.9458,49.068,2725686,0
+UL.US,D,20230615,000000,49.9474,50.2307,49.8008,50.2015,3017933,0
+UL.US,D,20230616,000000,50.7194,50.8267,50.5679,50.7388,2979723,0
+UL.US,D,20230620,000000,50.5727,50.7583,50.3284,50.3383,2761335,0
+UL.US,D,20230621,000000,50.2992,50.6705,50.1672,50.6412,1824993,0
+UL.US,D,20230622,000000,50.4164,50.5435,50.2649,50.4945,1959906,0
+UL.US,D,20230623,000000,50.4751,50.7536,50.3775,50.5727,3729533,0
+UL.US,D,20230626,000000,50.5139,50.5384,50.2356,50.4654,1808814,0
+UL.US,D,20230627,000000,50.5923,50.8073,50.5239,50.7096,1687616,0
+UL.US,D,20230628,000000,50.4751,50.5093,50.221,50.4262,1625293,0
+UL.US,D,20230629,000000,50.2698,50.4262,50.1525,50.3383,1438625,0
+UL.US,D,20230630,000000,50.7194,51.0514,50.6899,50.9341,2370523,0
+UL.US,D,20230703,000000,51.0027,51.1198,50.7681,51.0808,1018929,0
+UL.US,D,20230705,000000,50.7583,50.8073,50.4459,50.5139,1822960,0
+UL.US,D,20230706,000000,50.1329,50.221,49.8693,50.1329,1802063,0
+UL.US,D,20230707,000000,49.8693,50.0939,49.7815,49.8887,1997907,0
+UL.US,D,20230710,000000,49.8106,50.0255,49.7912,49.9768,2028271,0
+UL.US,D,20230711,000000,49.9962,50.0451,49.7324,49.8984,2021198,0
+UL.US,D,20230712,000000,50.3383,50.6412,50.1769,50.4945,2445084,0
+UL.US,D,20230713,000000,50.7096,51.0124,50.6705,50.9439,1634752,0
+UL.US,D,20230714,000000,51.1492,51.2958,51.0565,51.1686,1522611,0
+UL.US,D,20230717,000000,51.1882,51.3054,51.0808,51.2274,1365034,0
+UL.US,D,20230718,000000,51.159,51.3283,50.9731,51.1005,1493043,0
+UL.US,D,20230719,000000,51.6181,51.7649,51.4032,51.6085,2166063,0
+UL.US,D,20230720,000000,50.7485,51.0417,50.6608,50.993,2481704,0
+UL.US,D,20230721,000000,50.983,51.2469,50.8756,51.1786,1568162,0
+UL.US,D,20230724,000000,50.1917,50.4556,50.0013,50.309,2644894,0
+UL.US,D,20230725,000000,52.7028,53.0153,52.429,52.6635,3334524,0
+UL.US,D,20230726,000000,52.7224,53.0056,52.6146,52.7907,2118371,0
+UL.US,D,20230727,000000,52.8103,52.903,52.1361,52.2239,1855776,0
+UL.US,D,20230728,000000,52.9568,53.1325,52.8591,52.9469,1565840,0
+UL.US,D,20230731,000000,52.7516,52.8835,52.4486,52.4974,1772127,0
+UL.US,D,20230801,000000,52.3411,52.5855,52.1947,52.3119,1324012,0
+UL.US,D,20230802,000000,51.9796,52.0773,51.7158,51.755,2215291,0
+UL.US,D,20230803,000000,51.2218,51.6901,51.1428,51.5373,1752248,0
+UL.US,D,20230804,000000,51.3895,51.6162,51.1725,51.1823,1849938,0
+UL.US,D,20230807,000000,51.3106,51.5423,51.2366,51.4979,1341949,0
+UL.US,D,20230808,000000,51.2218,51.3943,50.9849,51.3697,1427658,0
+UL.US,D,20230809,000000,51.4584,51.6756,51.4091,51.4091,1711082,0
+UL.US,D,20230810,000000,51.7938,52.0749,51.5276,51.5472,1459822,0
+UL.US,D,20230811,000000,51.0637,51.3498,50.9751,51.2218,1622277,0
+UL.US,D,20230814,000000,50.916,51.207,50.8569,51.1231,1631806,0
+UL.US,D,20230815,000000,50.8863,50.9062,50.5805,50.64,1309514,0
+UL.US,D,20230816,000000,50.6004,50.7778,50.4248,50.4622,1390727,0
+UL.US,D,20230817,000000,50.6989,50.6989,50.1861,50.2552,1569758,0
+UL.US,D,20230818,000000,49.8605,50.0678,49.7275,49.9297,3577129,0
+UL.US,D,20230821,000000,49.9,50.0183,49.6831,49.8407,2559648,0
+UL.US,D,20230822,000000,49.752,49.9,49.6189,49.9,2239226,0
+UL.US,D,20230823,000000,50.0183,50.1565,49.9099,50.1467,2162168,0
+UL.US,D,20230824,000000,50.0379,50.3722,49.8605,49.8705,1492977,0
+UL.US,D,20230825,000000,50.2255,50.3193,49.836,50.2156,1957452,0
+UL.US,D,20230828,000000,50.265,50.4474,50.1883,50.403,1464520,0
+UL.US,D,20230829,000000,50.4327,50.6645,50.2502,50.6101,2177076,0
+UL.US,D,20230830,000000,50.8468,51.0737,50.7926,50.8271,1570456,0
+UL.US,D,20230831,000000,50.8961,50.9357,50.3193,50.3242,1653255,0
+UL.US,D,20230901,000000,50.4818,50.487,49.9592,50.0085,1328936,0
+UL.US,D,20230905,000000,49.7224,49.7619,49.318,49.318,1466747,0
+UL.US,D,20230906,000000,49.1603,49.18,48.9531,49.0913,1754613,0
+UL.US,D,20230907,000000,49.3773,49.535,49.2788,49.4857,1582053,0
+UL.US,D,20230908,000000,49.6731,49.7865,49.5646,49.7619,1342101,0
+UL.US,D,20230911,000000,49.8507,50.127,49.7668,50.0282,1539999,0
+UL.US,D,20230912,000000,49.989,50.0529,49.6042,49.6632,1427953,0
+UL.US,D,20230913,000000,49.5745,49.8263,49.5548,49.7619,1404071,0
+UL.US,D,20230914,000000,49.5252,49.989,49.5154,49.9691,1683078,0
+UL.US,D,20230915,000000,50.3439,50.3733,50.0183,50.048,1623670,0
+UL.US,D,20230918,000000,50.127,50.2728,49.8902,50.0972,1109005,0
+UL.US,D,20230919,000000,49.8705,49.9691,49.6142,49.8015,1441522,0
+UL.US,D,20230920,000000,50.2156,51.0345,49.9691,49.979,1832800,0
+UL.US,D,20230921,000000,50.1861,50.2353,49.9,49.9,1582992,0
+UL.US,D,20230922,000000,49.8113,49.9197,49.6683,49.7027,1323225,0
+UL.US,D,20230925,000000,49.1306,49.2096,48.9639,49.0716,1571101,0
+UL.US,D,20230926,000000,48.894,48.9729,48.6373,48.6373,2097407,0
+UL.US,D,20230927,000000,48.7362,48.7559,47.9963,48.1344,2102479,0
+UL.US,D,20230928,000000,48.3416,48.6227,48.2874,48.5289,1872470,0
+UL.US,D,20230929,000000,49.1702,49.18,48.5979,48.7261,2244545,0
+UL.US,D,20231002,000000,48.2922,48.3515,47.9422,48.0753,1758435,0
+UL.US,D,20231003,000000,48.4599,48.5782,48.0359,48.1245,2512979,0
+UL.US,D,20231004,000000,48.2823,48.4007,47.7991,48.2626,1747803,0
+UL.US,D,20231005,000000,48.4599,48.6373,48.1293,48.2725,1912141,0
+UL.US,D,20231006,000000,47.4243,47.6858,46.6056,47.5625,3088073,0
+UL.US,D,20231009,000000,47.3454,47.4884,47.0002,47.3651,1704642,0
+UL.US,D,20231010,000000,47.6905,48.026,47.6363,47.8386,2037116,0
+UL.US,D,20231011,000000,47.9173,48.0061,47.4735,47.6807,2243433,0
+UL.US,D,20231012,000000,47.6807,47.7498,46.9311,47.1184,2258126,0
+UL.US,D,20231013,000000,47.1778,47.4735,46.8917,47.148,1676331,0
+UL.US,D,20231016,000000,46.9114,47.4785,46.7711,47.3554,1972519,0
+UL.US,D,20231017,000000,47.6414,47.9027,47.4441,47.7202,2087517,0
+UL.US,D,20231018,000000,47.8681,48.0408,47.6116,47.7004,2300552,0
+UL.US,D,20231019,000000,47.9074,48.0554,47.6116,47.73,1906992,0
+UL.US,D,20231020,000000,47.789,47.9371,47.5279,47.5426,2226817,0
+UL.US,D,20231023,000000,47.73,48.0852,47.6414,47.8977,2355574,0
+UL.US,D,20231024,000000,47.6511,47.9323,47.5821,47.878,1978097,0
+UL.US,D,20231025,000000,47.73,48.164,47.6118,47.8681,2345388,0
+UL.US,D,20231026,000000,47.0002,47.3501,46.4576,46.6155,3775557,0
+UL.US,D,20231027,000000,46.1616,46.2209,45.5318,45.629,4491675,0
+UL.US,D,20231030,000000,46.2603,46.4625,46.2113,46.3197,3085968,0
+UL.US,D,20231031,000000,46.6647,46.7338,46.4576,46.7043,2224538,0
+UL.US,D,20231101,000000,46.8325,46.8619,46.3787,46.5661,2497133,0
+UL.US,D,20231102,000000,46.7141,47.0395,46.6105,47.0197,2197614,0
+UL.US,D,20231103,000000,47.0593,47.1555,46.9213,46.9904,1959194,0
+UL.US,D,20231106,000000,47.1087,47.1924,47.0002,47.079,2338064,0
+UL.US,D,20231107,000000,47.158,47.2665,47.0222,47.148,1769026,0
+UL.US,D,20231108,000000,47.1778,47.3403,47.1135,47.158,2124367,0
+UL.US,D,20231109,000000,48.1739,48.2578,47.7603,47.878,2660652,0
+UL.US,D,20231110,000000,47.6807,47.8288,47.1973,47.7793,2040204,0
+UL.US,D,20231113,000000,47.5821,47.8583,47.5574,47.6414,1944793,0
+UL.US,D,20231114,000000,47.8878,48.2282,47.8386,48.1344,2299428,0
+UL.US,D,20231115,000000,47.7596,47.8484,47.6133,47.6905,2296782,0
+UL.US,D,20231116,000000,47.479,47.728,47.4291,47.5288,2398895,0
+UL.US,D,20231117,000000,47.2001,47.3395,47.0457,47.1602,4273733,0
+UL.US,D,20231120,000000,47.1801,47.2698,46.7418,46.8016,6049809,0
+UL.US,D,20231121,000000,47.1602,47.5486,47.1502,47.479,4048301,0
+UL.US,D,20231122,000000,47.5089,47.6782,47.3843,47.5985,2555607,0
+UL.US,D,20231124,000000,47.3595,47.8277,47.3197,47.7479,2218954,0
+UL.US,D,20231127,000000,47.7181,47.8179,47.6383,47.6482,2040800,0
+UL.US,D,20231128,000000,47.6284,47.9373,47.6284,47.7181,1797764,0
+UL.US,D,20231129,000000,47.5486,47.6335,47.3237,47.3494,1980102,0
+UL.US,D,20231130,000000,47.3295,47.5388,47.1502,47.5188,3818731,0
+UL.US,D,20231201,000000,47.4989,47.8327,47.479,47.728,2475497,0
+UL.US,D,20231204,000000,47.7877,48.0918,47.7778,47.9172,2338303,0
+UL.US,D,20231205,000000,47.8376,47.8526,47.5089,47.5586,2295261,0
+UL.US,D,20231206,000000,47.8376,47.8875,47.5388,47.5885,2632705,0
+UL.US,D,20231207,000000,47.6086,47.8674,47.4143,47.7578,2183617,0
+UL.US,D,20231208,000000,47.4889,47.5885,47.1252,47.2698,2273598,0
+UL.US,D,20231211,000000,47.0208,47.2449,47.0208,47.1801,2615573,0
+UL.US,D,20231212,000000,47.2998,47.3694,47.1801,47.3595,2220716,0
+UL.US,D,20231213,000000,47.5486,47.9273,47.2499,47.9273,3422983,0
+UL.US,D,20231214,000000,47.7578,47.9871,47.5089,47.6185,3514608,0
+UL.US,D,20231215,000000,47.4989,47.6582,47.1702,47.1902,3698420,0
+UL.US,D,20231218,000000,47.3395,47.5437,47.1702,47.4889,2492807,0
+UL.US,D,20231219,000000,47.6681,47.8674,47.5288,47.7479,3459258,0
+UL.US,D,20231220,000000,47.7877,47.9172,47.3995,47.4094,2205520,0
+UL.US,D,20231221,000000,47.7479,47.8078,47.4094,47.6582,2190842,0
+UL.US,D,20231222,000000,48.0568,48.1525,47.7778,47.9172,1493772,0
+UL.US,D,20231226,000000,47.728,47.9721,47.7279,47.9473,1534320,0
+UL.US,D,20231227,000000,47.9871,48.3008,47.9473,48.2062,2101128,0
+UL.US,D,20231228,000000,48.3556,48.4952,48.276,48.2959,1534029,0
+UL.US,D,20231229,000000,48.1963,48.3556,48.1515,48.2959,1725793,0
+UL.US,D,20240102,000000,47.8575,48.3357,47.8078,48.3059,2817251,0
+UL.US,D,20240103,000000,48.6645,48.7541,48.4171,48.4553,2866377,0
+UL.US,D,20240104,000000,48.3956,48.7442,48.3755,48.6745,3012916,0
+UL.US,D,20240105,000000,48.4155,48.784,48.3258,48.5749,2956306,0
+UL.US,D,20240108,000000,48.4952,49.0529,48.4952,49.0529,3242910,0
+UL.US,D,20240109,000000,48.9135,49.0429,48.804,49.0131,1943025,0
+UL.US,D,20240110,000000,48.8139,48.9633,48.6545,48.6944,2617461,0
+UL.US,D,20240111,000000,48.6246,48.6895,48.1963,48.6046,2495778,0
+UL.US,D,20240112,000000,49.1824,49.2422,48.8739,48.9535,2459362,0
+UL.US,D,20240116,000000,48.3158,48.3457,47.8774,48.0069,2922754,0
+UL.US,D,20240117,000000,47.479,47.6134,47.3245,47.5388,3380987,0
+UL.US,D,20240118,000000,47.0706,47.1353,46.8263,47.0009,2522757,0
+UL.US,D,20240119,000000,46.8912,47.0854,46.6023,46.9908,2223870,0
+UL.US,D,20240122,000000,46.9014,47.0059,46.7369,46.8115,2639796,0
+UL.US,D,20240123,000000,47.1104,47.3942,47.0606,47.2898,2839075,0
+UL.US,D,20240124,000000,47.4193,47.4489,46.9311,46.9311,2513688,0
+UL.US,D,20240125,000000,47.0606,47.4591,46.9014,47.4391,5704895,0
+UL.US,D,20240126,000000,48.3059,48.4453,48.1317,48.1863,6208517,0
+UL.US,D,20240129,000000,48.2161,48.5948,48.1463,48.5749,2908904,0
+UL.US,D,20240130,000000,48.8637,48.9287,48.6246,48.8538,4035906,0
+UL.US,D,20240131,000000,49.1128,49.1815,48.3755,48.5051,2213604,0
+UL.US,D,20240201,000000,48.4952,49.3219,48.3556,49.3219,2111564,0
+UL.US,D,20240202,000000,48.9335,49.073,48.5948,48.9036,2682433,0
+UL.US,D,20240205,000000,48.9135,49.1278,48.7156,49.0627,2682682,0
+UL.US,D,20240206,000000,49.3418,49.7354,49.2921,49.6806,3412184,0
+UL.US,D,20240207,000000,49.2124,49.3021,48.6645,48.7143,4382137,0
+UL.US,D,20240208,000000,50.8064,51.0504,50.2733,50.4877,4900666,0
+UL.US,D,20240209,000000,50.378,50.5025,50.1339,50.4177,2793657,0
+UL.US,D,20240212,000000,50.109,50.4177,50.0042,50.3979,2084481,0
+UL.US,D,20240213,000000,50.3181,50.373,49.7853,49.9097,3125094,0
+UL.US,D,20240214,000000,50.099,50.099,49.596,49.85,2185452,0
+UL.US,D,20240215,000000,49.8899,50.1288,49.8001,49.8998,2188814,0
+UL.US,D,20240216,000000,50.3581,50.6567,50.1837,50.5075,3497517,0
+UL.US,D,20240220,000000,50.866,51.2297,50.7964,50.8461,2289168,0
+UL.US,D,20240221,000000,50.886,51.0455,50.8363,51.0256,2331006,0
+UL.US,D,20240222,000000,50.6958,51.0427,50.4952,51.0075,2436425,0
+UL.US,D,20240223,000000,51.0075,51.118,50.8819,50.9473,1934376,0
+UL.US,D,20240226,000000,51.0277,51.0376,50.718,50.7561,1682661,0
+UL.US,D,20240227,000000,49.8409,50.037,49.6196,49.8913,2313950,0
+UL.US,D,20240228,000000,49.2478,49.5191,49.2073,49.3481,1687822,0
+UL.US,D,20240229,000000,49.4187,49.4388,49.1269,49.2478,1880966,0
+UL.US,D,20240301,000000,49.2073,49.4587,48.9358,49.4286,2332563,0
+UL.US,D,20240304,000000,49.2778,49.4487,49.2678,49.4187,1462612,0
+UL.US,D,20240305,000000,49.4286,49.5795,49.2778,49.318,1421006,0
+UL.US,D,20240306,000000,49.4085,49.5291,49.2678,49.2979,2365501,0
+UL.US,D,20240307,000000,49.2478,49.3381,49.142,49.2578,2657329,0
+UL.US,D,20240308,000000,49.4487,49.5996,49.3381,49.4587,3733129,0
+UL.US,D,20240311,000000,49.5795,49.7102,49.3985,49.6399,2474240,0
+UL.US,D,20240312,000000,49.7706,50.0269,49.69,49.9315,3482102,0
+UL.US,D,20240313,000000,50.0621,50.2281,49.9668,50.0421,2205670,0
+UL.US,D,20240314,000000,50.0722,50.1026,49.4587,49.5594,2754394,0
+UL.US,D,20240315,000000,49.4487,49.5292,49.1571,49.2174,2233491,0
+UL.US,D,20240318,000000,48.9058,49.0213,48.6945,48.7951,1923342,0
+UL.US,D,20240319,000000,50.2031,50.3237,49.9968,50.1426,4765082,0
+UL.US,D,20240320,000000,49.7303,49.7706,49.3834,49.7203,2062163,0
+UL.US,D,20240321,000000,49.7203,49.866,49.6297,49.7403,2501223,0
+UL.US,D,20240322,000000,50.2433,50.56,50.2031,50.2734,2343580,0
+UL.US,D,20240325,000000,50.384,50.4945,49.866,49.9214,3955141,0
+UL.US,D,20240326,000000,50.394,50.4797,49.9113,49.9113,3444683,0
+UL.US,D,20240327,000000,49.8308,50.4243,49.8107,50.4243,2277603,0
+UL.US,D,20240328,000000,50.2734,50.5247,50.2332,50.4745,1283002,0
+UL.US,D,20240401,000000,50.2633,50.4041,49.8712,50.1325,1194199,0
+UL.US,D,20240402,000000,49.7503,49.8207,49.5744,49.6297,2645508,0
+UL.US,D,20240403,000000,49.5996,49.6196,49.1471,49.1772,2043370,0
+UL.US,D,20240404,000000,49.4187,49.4839,48.9257,48.9961,2073423,0
+UL.US,D,20240405,000000,48.7548,48.7749,48.5185,48.7145,2229896,0
+UL.US,D,20240408,000000,48.5235,48.6643,48.4281,48.4531,2432888,0
+UL.US,D,20240409,000000,48.7548,48.8453,48.5035,48.6745,2981248,0
+UL.US,D,20240410,000000,48.4028,48.4631,47.9302,48.0106,2910377,0
+UL.US,D,20240411,000000,48.3123,48.3626,47.8446,47.9201,2622975,0
+UL.US,D,20240412,000000,47.6585,47.719,47.0151,47.0251,3161521,0
+UL.US,D,20240415,000000,47.2966,47.3972,46.9043,46.9747,2532488,0
+UL.US,D,20240416,000000,46.9043,46.9698,46.7333,46.7333,2895497,0
+UL.US,D,20240417,000000,47.196,47.314,46.7183,46.9546,4879447,0
+UL.US,D,20240418,000000,47.2462,47.4072,46.8742,47.1155,5641223,0
+UL.US,D,20240419,000000,47.4978,47.6585,47.2816,47.5781,4944835,0
+UL.US,D,20240422,000000,47.8999,48.3527,47.8208,48.3323,3075189,0
+UL.US,D,20240423,000000,48.081,48.4582,48.0709,48.252,2709071,0
+UL.US,D,20240424,000000,48.4631,48.4934,48.1363,48.3425,2947078,0
+UL.US,D,20240425,000000,50.8567,51.4099,50.5652,51.2087,6726322,0
+UL.US,D,20240426,000000,51.5105,51.822,51.4419,51.5304,4254343,0
+UL.US,D,20240429,000000,51.8724,51.9026,51.6312,51.7919,3325234,0
+UL.US,D,20240430,000000,52.0331,52.2545,51.9026,52.1439,2988691,0
+UL.US,D,20240501,000000,51.9026,52.4156,51.7418,52.164,2893353,0
+UL.US,D,20240502,000000,52.3249,52.506,52.2144,52.315,2834878,0
+UL.US,D,20240503,000000,52.8781,52.9384,52.3678,52.4256,4388254,0
+UL.US,D,20240506,000000,52.496,52.5663,52.1943,52.4456,2374895,0
+UL.US,D,20240507,000000,52.9685,53.2098,52.7875,52.9585,3569065,0
+UL.US,D,20240508,000000,53.1396,53.2401,52.8579,52.9887,3173947,0
+UL.US,D,20240509,000000,53.3506,53.7328,53.3407,53.7229,4032419,0
+UL.US,D,20240510,000000,53.7881,53.9542,53.6877,53.8133,3043778,0
+UL.US,D,20240513,000000,54.4671,54.5827,54.1654,54.2357,2892083,0
+UL.US,D,20240514,000000,54.2659,54.4256,54.11,54.3463,1797556,0
+UL.US,D,20240515,000000,54.4872,54.8492,54.4218,54.7889,1883027,0
+UL.US,D,20240516,000000,54.7782,54.9912,54.6462,54.8591,3053224,0
+UL.US,D,20240517,000000,55.4275,55.6608,55.2854,55.5493,2572990,0
+UL.US,D,20240520,000000,55.2245,55.2955,54.9202,54.9202,1373836,0
+UL.US,D,20240521,000000,55.1129,55.2854,54.9962,55.0724,2303005,0
+UL.US,D,20240522,000000,54.9809,55.1992,54.8794,55.0012,1506081,0
+UL.US,D,20240523,000000,55.7825,55.7825,55.0876,55.1637,2263908,0
+UL.US,D,20240524,000000,55.3665,55.7217,55.2854,55.3565,3107756,0
+UL.US,D,20240528,000000,55.2144,55.2144,54.8186,54.9202,2158565,0
+UL.US,D,20240529,000000,54.6056,54.6666,54.2809,54.3113,2387444,0
+UL.US,D,20240530,000000,54.8694,55.0724,54.8034,54.839,3164195,0
+UL.US,D,20240531,000000,55.0012,55.5796,54.9353,55.5493,2359726,0
+UL.US,D,20240603,000000,55.6608,56.0667,55.5999,56.0667,3304658,0
+UL.US,D,20240604,000000,56.7161,56.7363,56.3812,56.5942,3537711,0
+UL.US,D,20240605,000000,56.9188,56.929,56.6145,56.9087,2537575,0
+UL.US,D,20240606,000000,56.6652,57.0051,56.6552,56.8581,1646472,0
+UL.US,D,20240607,000000,56.8377,56.8884,56.3914,56.4216,1875818,0
+UL.US,D,20240610,000000,56.4725,56.5028,56.1478,56.4014,1813028,0
+UL.US,D,20240611,000000,56.0159,56.4116,55.8637,56.4014,1821483,0
+UL.US,D,20240612,000000,57.213,57.279,56.7971,56.8784,3464149,0
+UL.US,D,20240613,000000,56.9392,57.1472,56.8276,57.1117,2683830,0
+UL.US,D,20240614,000000,56.9798,57.203,56.8377,57.0406,3429606,0
+UL.US,D,20240617,000000,56.7971,57.2942,56.7413,57.203,1750060,0
+UL.US,D,20240618,000000,57.0813,57.2537,56.9392,56.9899,1832730,0
+UL.US,D,20240620,000000,56.7971,57.066,56.7463,56.9695,2436623,0
+UL.US,D,20240621,000000,56.8884,57.0609,56.6195,56.929,3129687,0
+UL.US,D,20240624,000000,56.929,57.1828,56.929,57.1219,1445488,0
+UL.US,D,20240625,000000,57.1319,57.1877,56.7769,56.9494,1598031,0
+UL.US,D,20240626,000000,56.4216,56.6907,56.2949,56.4928,1402676,0
+UL.US,D,20240627,000000,56.5131,56.6043,56.0673,56.1579,1342740,0
+UL.US,D,20240628,000000,55.7115,55.879,55.488,55.7927,2451827,0
+UL.US,D,20240701,000000,56.1377,56.5131,55.4833,55.4985,2345475,0
+UL.US,D,20240702,000000,55.2955,55.6507,55.1992,55.6202,1649720,0
+UL.US,D,20240703,000000,55.6911,55.8587,55.6454,55.7927,908410,0
+UL.US,D,20240705,000000,56.229,56.3812,55.8942,56.2999,1362859,0
+UL.US,D,20240708,000000,56.6652,56.782,56.4978,56.6449,1567280,0
+UL.US,D,20240709,000000,56.8175,56.8276,56.3405,56.3609,3023243,0
+UL.US,D,20240710,000000,57.0406,57.4465,57.0204,57.3653,2682531,0
+UL.US,D,20240711,000000,57.7915,57.8725,57.3958,57.4566,2904178,0
+UL.US,D,20240712,000000,58.0451,58.6741,58.0045,58.4509,3208009,0
+UL.US,D,20240715,000000,58.4307,58.4611,57.7306,57.7915,2137204,0
+UL.US,D,20240716,000000,57.9842,58.2074,57.8118,58.1771,2006848,0
+UL.US,D,20240717,000000,58.5422,59.0597,58.5319,59.0495,2094083,0
+UL.US,D,20240718,000000,59.4046,59.4757,58.8365,58.8872,2151307,0
+UL.US,D,20240719,000000,59.1206,59.4148,58.6893,58.8771,3013975,0
+UL.US,D,20240722,000000,59.1814,59.2323,58.6132,59.0089,2670274,0
+UL.US,D,20240723,000000,58.5728,58.6639,58.0856,58.106,2246063,0
+UL.US,D,20240724,000000,57.2437,57.822,57.2232,57.3653,4312433,0
+UL.US,D,20240725,000000,60.9467,61.1395,59.9221,59.9423,5721309,0
+UL.US,D,20240726,000000,61.3425,61.7788,61.0888,61.6165,8340819,0
+UL.US,D,20240729,000000,61.8804,61.9614,61.5099,61.8093,3091274,0
+UL.US,D,20240730,000000,61.5961,62.0477,61.3526,61.9513,3530079,0
+UL.US,D,20240731,000000,62.1237,62.5244,61.9108,62.2962,2154584,0
+UL.US,D,20240801,000000,62.2455,62.702,61.7991,62.5297,3040889,0
+UL.US,D,20240802,000000,63.1688,63.5646,62.763,63.4529,4721536,0
+UL.US,D,20240805,000000,61.5455,61.7382,61.16,61.6064,3893242,0
+UL.US,D,20240806,000000,61.0279,62.418,60.9975,62.2151,5164405,0
+UL.US,D,20240807,000000,62.1847,62.6311,61.9817,61.9918,2417654,0
+UL.US,D,20240808,000000,62.0326,62.5042,61.9411,62.3165,1692944,0
+UL.US,D,20240809,000000,62.0836,62.1142,61.6693,61.8278,4127701,0
+UL.US,D,20240812,000000,61.6437,61.7818,61.4391,61.572,2759285,0
+UL.US,D,20240813,000000,61.7869,62.2472,61.7205,62.1962,1711926,0
+UL.US,D,20240814,000000,61.8893,62.3904,61.8074,62.2574,2506083,0
+UL.US,D,20240815,000000,62.4927,62.8508,62.2985,62.7586,2263922,0
+UL.US,D,20240816,000000,62.5235,62.6155,62.278,62.3904,3371303,0
+UL.US,D,20240819,000000,62.462,63.0042,62.4262,62.861,1596186,0
+UL.US,D,20240820,000000,62.6053,62.9223,62.5849,62.769,993658,0
+UL.US,D,20240821,000000,62.9837,63.3265,62.7639,63.2191,1510920,0
+UL.US,D,20240822,000000,64.3443,64.6408,63.889,63.9555,4362671,0
+UL.US,D,20240823,000000,64.3443,65.0809,64.2317,65.0604,2833760,0
+UL.US,D,20240826,000000,64.8251,65.2241,64.8251,65.0911,1808453,0
+UL.US,D,20240827,000000,65.4697,65.7252,65.3162,65.5616,2300530,0
+UL.US,D,20240828,000000,65.5003,65.8686,65.4285,65.8686,3499088,0
+UL.US,D,20240829,000000,65.7561,66.6665,65.7561,66.554,4339771,0
+UL.US,D,20240830,000000,66.2776,66.4107,65.8174,66.2776,3027920,0
+UL.US,D,20240903,000000,66.2879,66.5231,66.1753,66.3493,2541427,0
+UL.US,D,20240904,000000,66.38,66.7738,66.38,66.5948,1742497,0
+UL.US,D,20240905,000000,66.8199,67.2342,66.7636,66.9632,2322277,0
+UL.US,D,20240906,000000,66.953,67.1575,66.738,66.7481,2407721,0
+UL.US,D,20240909,000000,66.9632,67.3774,66.8619,67.0961,2476284,0
+UL.US,D,20240910,000000,67.0245,67.1063,66.5743,66.8505,3269599,0
+UL.US,D,20240911,000000,66.6459,66.6971,65.9708,66.38,2194564,0
+UL.US,D,20240912,000000,66.1754,66.4159,65.8275,66.3698,1729780,0
+UL.US,D,20240913,000000,66.4619,66.738,66.3953,66.554,2028298,0
+UL.US,D,20240916,000000,67.0448,67.1268,66.8505,67.0655,1322701,0
+UL.US,D,20240917,000000,66.3596,66.6459,66.1804,66.3085,1993726,0
+UL.US,D,20240918,000000,66.4004,66.4515,65.7814,65.8479,1498665,0
+UL.US,D,20240919,000000,66.0323,66.0885,65.664,65.7969,1743004,0
+UL.US,D,20240920,000000,65.8891,65.9298,65.6383,65.8891,1189617,0
+UL.US,D,20240923,000000,66.1959,66.6103,66.0782,66.3902,1407431,0
+UL.US,D,20240924,000000,66.1037,66.5028,65.8993,66.2572,1556680,0
+UL.US,D,20240925,000000,66.8914,66.999,66.7687,66.7996,1212295,0
+UL.US,D,20240926,000000,66.2062,66.8097,66.0118,66.738,1303985,0
+UL.US,D,20240927,000000,67.0655,67.3825,66.8813,66.9426,1361156,0
+UL.US,D,20240930,000000,66.9632,66.9937,66.1037,66.4515,1834458,0
+UL.US,D,20241001,000000,66.1754,66.242,65.8532,66.1241,4211209,0
+UL.US,D,20241002,000000,65.7969,65.9095,65.5309,65.6129,2327886,0
+UL.US,D,20241003,000000,64.8968,64.9376,64.2419,64.3545,1611697,0
+UL.US,D,20241004,000000,63.6793,64.3341,63.5976,64.283,1290615,0
+UL.US,D,20241007,000000,64.0987,64.1397,63.6282,63.6588,1238347,0
+UL.US,D,20241008,000000,64.1191,64.3648,63.8584,64.3341,1081676,0
+UL.US,D,20241009,000000,64.0784,64.4262,64.0375,64.3443,1065372,0
+UL.US,D,20241010,000000,64.0987,64.1808,63.7307,63.8328,963506,0
+UL.US,D,20241011,000000,64.2521,64.4109,64.1705,64.2317,974684,0
+UL.US,D,20241014,000000,64.1705,64.5949,64.0784,64.5386,714260,0
+UL.US,D,20241015,000000,64.9887,65.3775,64.7023,64.774,1390560,0
+UL.US,D,20241016,000000,64.7125,64.8149,64.4109,64.6307,1267235,0
+UL.US,D,20241017,000000,64.6307,64.7841,64.3136,64.324,1895822,0
+UL.US,D,20241018,000000,64.0375,64.4517,63.838,64.3954,1158171,0
+UL.US,D,20241021,000000,64.0784,64.2317,63.618,63.7307,920108,0
+UL.US,D,20241022,000000,63.1884,63.4441,63.0861,63.3009,1787485,0
+UL.US,D,20241023,000000,61.613,62.0426,61.5516,62.0325,2582848,0
+UL.US,D,20241024,000000,63.7613,63.8482,63.3827,63.7307,2572014,0
+UL.US,D,20241025,000000,63.4032,63.4952,63.0553,63.1065,1478328,0
+UL.US,D,20241028,000000,63.7101,64.0476,63.6692,63.9759,1643768,0
+UL.US,D,20241029,000000,63.6793,63.8991,63.4339,63.7203,2219310,0
+UL.US,D,20241030,000000,63.0146,63.3213,62.9837,63.0146,1509050,0
+UL.US,D,20241031,000000,62.3189,62.5235,62.1449,62.3086,2830966,0
+UL.US,D,20241101,000000,63.1884,63.2549,62.6922,62.7281,1749078,0
+UL.US,D,20241104,000000,63.1372,63.2958,62.7076,62.7178,1379277,0
+UL.US,D,20241105,000000,62.7791,63.1424,62.6257,63.0759,1142801,0
+UL.US,D,20241106,000000,61.4186,61.4492,60.4162,60.6309,2152037,0
+UL.US,D,20241107,000000,60.9071,61.1731,60.7861,60.9787,1605652,0
+UL.US,D,20241108,000000,60.5458,60.876,60.386,60.8657,3183087,0
+UL.US,D,20241111,000000,60.3499,60.5149,59.9991,60.0712,3023331,0
+UL.US,D,20241112,000000,59.4318,59.5555,59.2252,59.3904,2829825,0
+UL.US,D,20241113,000000,59.1428,59.3595,58.7715,59.1944,1680686,0
+UL.US,D,20241114,000000,59.2615,59.4729,59.179,59.215,1987358,0
+UL.US,D,20241115,000000,58.8951,59.3904,58.6682,59.215,1994683,0
+UL.US,D,20241118,000000,59.0913,59.8648,59.0913,59.731,3512925,0
+UL.US,D,20241119,000000,59.3285,59.8031,59.2924,59.6895,1941489,0
+UL.US,D,20241120,000000,59.3182,59.4575,58.7819,59.3697,2766406,0
+UL.US,D,20241121,000000,59.0294,59.4786,58.9779,59.4524,2840453,0
+UL.US,D,20241122,000000,60.1126,60.7315,60.0817,60.4632,2911923,0
+UL.US,D,20241125,000000,60.8296,61.0203,60.5356,60.6387,2688111,0
+UL.US,D,20241126,000000,61.1236,61.1545,60.7109,60.9688,2053723,0
+UL.US,D,20241127,000000,61.6291,61.9129,61.5775,61.6291,1726632,0
+UL.US,D,20241129,000000,61.6187,61.794,61.4072,61.7322,1195607,0
+UL.US,D,20241202,000000,61.8663,61.8869,61.4021,61.8043,2135867,0
+UL.US,D,20241203,000000,61.7837,61.8043,61.1907,61.2578,1703101,0
+UL.US,D,20241204,000000,60.7934,61.2784,60.7058,61.2474,1593438,0
+UL.US,D,20241205,000000,61.371,61.5775,61.268,61.4331,1193287,0
+UL.US,D,20241206,000000,61.5053,61.6084,60.7625,60.9069,1703918,0
+UL.US,D,20241209,000000,60.3911,60.9379,60.2982,60.7007,3253826,0
+UL.US,D,20241210,000000,60.4118,60.6954,60.2157,60.5664,3278416,0
+UL.US,D,20241211,000000,60.8038,61.1133,60.5768,60.6387,2326624,0
+UL.US,D,20241212,000000,60.3911,61.0824,60.3808,60.5664,2224837,0
+UL.US,D,20241213,000000,60.8346,60.8346,60.4632,60.7315,1251675,0
+UL.US,D,20241216,000000,60.8346,61.794,60.8038,61.1957,3470908,0
+UL.US,D,20241217,000000,60.8244,61.4021,60.8038,61.1752,2148824,0
+UL.US,D,20241218,000000,60.5664,60.7577,59.6586,59.6586,3012028,0
+UL.US,D,20241219,000000,59.5244,59.6586,59.1326,59.3697,2199321,0
+UL.US,D,20241220,000000,58.7095,59.4935,58.6682,58.9675,7297563,0
+UL.US,D,20241223,000000,59.0448,59.1428,58.725,58.9984,2028585,0
+UL.US,D,20241224,000000,58.9984,59.0706,58.8334,58.9984,918324,0
+UL.US,D,20241226,000000,58.8643,59.4265,58.8025,59.3388,1811649,0
+UL.US,D,20241227,000000,59.1016,59.4729,59.0706,59.2771,1753849,0
+UL.US,D,20241230,000000,58.9984,59.019,58.4312,58.5548,2000472,0
+UL.US,D,20241231,000000,58.6476,58.9932,58.235,58.4929,1506257,0
+UL.US,D,20250102,000000,58.6889,58.854,58.2867,58.3073,1853053,0
+UL.US,D,20250103,000000,58.8334,58.8437,58.2453,58.2969,2274108,0
+UL.US,D,20250106,000000,57.2963,57.616,57.0486,57.1828,2063734,0
+UL.US,D,20250107,000000,57.8121,58.2143,57.5903,57.616,2191415,0
+UL.US,D,20250108,000000,57.3376,57.9255,57.0332,57.9151,1916017,0
+UL.US,D,20250110,000000,57.4096,57.5335,56.8217,56.8732,2635104,0
+UL.US,D,20250113,000000,56.5999,56.9042,56.4895,56.7701,1794191,0
+UL.US,D,20250114,000000,56.4503,56.5948,56.3369,56.4709,2479141,0
+UL.US,D,20250115,000000,56.8114,56.8837,56.3266,56.4503,2559437,0
+UL.US,D,20250116,000000,56.5534,57.3219,56.4916,57.1931,1746016,0
+UL.US,D,20250117,000000,57.8328,58.0596,57.353,57.42,3684911,0
+UL.US,D,20250121,000000,58.5859,58.9005,58.3898,58.7095,2925762,0
+UL.US,D,20250122,000000,58.4104,58.4517,57.7604,57.8224,2064481,0
+UL.US,D,20250123,000000,58.3794,58.5444,58.0698,58.462,2104058,0
+UL.US,D,20250124,000000,58.462,58.6065,58.2453,58.2867,2849925,0
+UL.US,D,20250127,000000,59.4833,60.0919,59.2976,59.9681,2831123,0
+UL.US,D,20250128,000000,60.061,60.0817,59.1996,59.2976,2822516,0
+UL.US,D,20250129,000000,59.3491,59.4471,58.9262,59.081,3340232,0
+UL.US,D,20250130,000000,59.932,60.3188,59.6174,60.1435,3337755,0
+UL.US,D,20250131,000000,59.4935,59.834,59.179,59.1944,1709036,0
+UL.US,D,20250203,000000,58.7404,59.6483,58.7301,59.4729,1803595,0
+UL.US,D,20250204,000000,59.4214,59.4729,59.0499,59.0602,1520380,0
+UL.US,D,20250205,000000,59.9373,60.1486,59.5895,60.0919,1670379,0
+UL.US,D,20250206,000000,59.8648,59.9733,59.6586,59.9062,1499199,0
+UL.US,D,20250207,000000,60.0919,60.1797,59.7517,60.1126,1587448,0
+UL.US,D,20250210,000000,60.3911,60.4273,60.0353,60.1024,2481920,0
+UL.US,D,20250211,000000,60.4426,60.7934,60.2415,60.7832,2659891,0
+UL.US,D,20250212,000000,60.649,61.1701,60.4736,61.01,2203697,0
+UL.US,D,20250213,000000,57.0796,58.1422,56.8732,57.7295,9621023,0
+UL.US,D,20250214,000000,57.451,57.5438,56.6154,56.6256,2425654,0
+UL.US,D,20250218,000000,56.2542,56.6979,56.0377,56.6567,3439548,0
+UL.US,D,20250219,000000,56.5329,57.451,56.3986,57.3993,4472767,0
+UL.US,D,20250220,000000,56.5534,57.3376,56.5534,57.2963,2653455,0
+UL.US,D,20250221,000000,57.1106,57.9925,57.028,57.9048,2658716,0
+UL.US,D,20250224,000000,57.8842,58.5342,57.8481,58.101,2409047,0
+UL.US,D,20250225,000000,57.1828,57.9308,56.9977,57.6677,2716178,0
+UL.US,D,20250226,000000,57.7089,58.0957,57.6006,57.7812,2542193,0
+UL.US,D,20250227,000000,58.1628,58.4723,58.008,58.2557,2248029,0
+UL.US,D,20250228,000000,58.986,59.1422,58.4866,58.9028,1854622,0
+UL.US,D,20250303,000000,59.6417,60.1619,59.548,60.058,2159331,0
+UL.US,D,20250304,000000,61.2964,61.5202,60.3181,60.3806,3037934,0
+UL.US,D,20250305,000000,60.4795,61.0623,60.4118,60.7239,2043496,0
+UL.US,D,20250306,000000,60.5938,60.9582,60.5471,60.6199,1695508,0
+UL.US,D,20250307,000000,61.4524,62.0665,61.338,61.6398,2287177,0
+UL.US,D,20250310,000000,63.0812,63.7471,62.4098,62.7428,3557342,0
+UL.US,D,20250311,000000,62.5035,62.5138,61.3691,61.7438,2851094,0
+UL.US,D,20250312,000000,61.6606,61.9259,61.4316,61.4316,2642451,0
+UL.US,D,20250313,000000,60.9634,61.1091,60.5366,61.0154,2068670,0
+UL.US,D,20250314,000000,60.8801,61.2304,60.7864,61.0985,1506663,0
+UL.US,D,20250317,000000,61.8688,62.4046,61.7751,62.1497,2222001,0
+UL.US,D,20250318,000000,61.1506,61.5305,61.0674,61.0985,1814180,0
+UL.US,D,20250319,000000,61.1194,61.364,60.9269,61.3172,1817304,0
+UL.US,D,20250320,000000,61.4524,61.7022,61.0777,61.6398,2729399,0
+UL.US,D,20250321,000000,61.161,61.3691,60.9529,61.0362,2160757,0
+UL.US,D,20250324,000000,60.9529,61.1091,60.3598,60.5055,2166613,0
+UL.US,D,20250325,000000,60.8177,60.8696,60.3701,60.4534,2132313,0
+UL.US,D,20250326,000000,60.0684,60.6096,60.0162,60.5575,2197003,0
+UL.US,D,20250327,000000,60.5575,61.1402,60.5471,61.057,3355899,0
+UL.US,D,20250328,000000,61.5773,61.8167,61.3796,61.5878,3231003,0
+UL.US,D,20250331,000000,62.0351,62.389,61.697,61.9728,2656656,0
+UL.US,D,20250401,000000,62.2538,62.2849,61.7854,61.9936,1754585,0
+UL.US,D,20250402,000000,62.4411,62.6701,62.0769,62.2954,2343000,0
+UL.US,D,20250403,000000,64.8868,65.5997,64.6891,65.0949,6341575,0
+UL.US,D,20250404,000000,64.5953,64.9231,62.337,62.3579,5685201,0
+UL.US,D,20250407,000000,59.9019,61.3067,59.1109,60.2557,7233043,0
+UL.US,D,20250408,000000,61.1194,61.4837,60.0111,60.2557,4919048,0
+UL.US,D,20250409,000000,59.8499,62.0769,59.6833,61.8375,5018022,0
+UL.US,D,20250410,000000,61.7854,62.6442,61.2547,62.3475,3163978,0
+UL.US,D,20250411,000000,63.3778,64.4704,63.1071,64.4287,3753548,0
+UL.US,D,20250414,000000,63.9656,64.7775,63.8459,64.7722,3189212,0
+UL.US,D,20250415,000000,64.4341,64.9075,64.3456,64.6786,2185415,0
+UL.US,D,20250416,000000,65.4174,65.5111,64.8034,65.1157,2769051,0
+UL.US,D,20250417,000000,65.8025,66.7287,65.7505,66.4374,3030729,0
+UL.US,D,20250421,000000,66.4374,66.812,66.0262,66.2604,3214633,0
+UL.US,D,20250422,000000,67.8111,68.3313,67.4729,68.092,3943043,0
+UL.US,D,20250423,000000,66.4062,66.8537,65.6568,66.8329,5271993,0
+UL.US,D,20250424,000000,66.4685,66.6351,66.1408,66.2812,2281915,0
+UL.US,D,20250425,000000,65.3135,65.4278,64.8814,65.1677,2228241,0
+UL.US,D,20250428,000000,65.5216,65.7765,65.1783,65.7505,1863134,0
+UL.US,D,20250429,000000,65.2927,65.7089,65.1261,65.7089,1879948,0
+UL.US,D,20250430,000000,66.2709,66.479,65.7332,66.1354,2170003,0
+UL.US,D,20250501,000000,65.8442,65.8546,65.178,65.5527,2246055,0
+UL.US,D,20250502,000000,66.198,66.3073,65.8025,66.0835,1900871,0
+UL.US,D,20250505,000000,66.4113,66.4424,65.8233,66.0523,1252624,0
+UL.US,D,20250506,000000,66.8223,66.8223,66.3958,66.4998,1683500,0
+UL.US,D,20250507,000000,66.4685,66.9941,66.2501,66.7182,1999801,0
+UL.US,D,20250508,000000,65.5943,65.7713,65.048,65.1261,2593486,0
+UL.US,D,20250509,000000,65.178,65.3758,64.9439,65.0428,1946803,0
+UL.US,D,20250512,000000,63.7732,64.1322,63.5338,63.9398,2598111,0
+UL.US,D,20250513,000000,63.4193,63.5234,62.9771,63.2424,2586255,0
+UL.US,D,20250514,000000,63.4089,63.4089,62.9666,63.0655,1783777,0
+UL.US,D,20250515,000000,63.9085,64.3768,63.6899,64.3561,1917252,0
+UL.US,D,20250516,000000,64.4056,64.8886,64.3163,64.8361,1610793,0
+UL.US,D,20250519,000000,65.0829,65.613,65.0775,65.5711,1787258,0
+UL.US,D,20250520,000000,65.8966,66.4846,65.8966,66.4529,1890096,0
+UL.US,D,20250521,000000,66.579,66.9151,66.4898,66.6315,1401721,0
+UL.US,D,20250522,000000,66.1905,66.6688,65.9806,66.474,1761668,0
+UL.US,D,20250523,000000,66.495,66.9676,66.0646,66.9676,1391265,0
+UL.US,D,20250527,000000,66.9256,67.2825,66.7786,66.9256,1749163,0
+UL.US,D,20250528,000000,66.222,66.5896,66.159,66.4636,1935295,0
+UL.US,D,20250529,000000,66.411,66.7575,66.2746,66.747,2042496,0
+UL.US,D,20250530,000000,66.7575,67.104,66.6788,67.0305,2244195,0
+UL.US,D,20250602,000000,66.642,66.768,66.201,66.579,2598233,0
+UL.US,D,20250603,000000,66.096,66.2483,65.7706,65.8441,2431780,0
+UL.US,D,20250604,000000,65.9596,66.4374,65.7286,66.2326,1667438,0
+UL.US,D,20250605,000000,66.4715,66.5266,66.0541,66.222,1582415,0
+UL.US,D,20250606,000000,65.8441,66.2326,65.8126,66.1695,1582160,0
+UL.US,D,20250609,000000,65.7444,66.117,65.4346,65.886,1986974,0
+UL.US,D,20250610,000000,66.3166,66.3166,65.991,66.2851,1452477,0
+UL.US,D,20250611,000000,66.0331,66.2641,65.9858,66.0856,1935025,0
+UL.US,D,20250612,000000,66.5476,66.831,66.3861,66.831,1617342,0
+UL.US,D,20250613,000000,66.3376,66.5057,65.7076,65.8021,1893307,0
+UL.US,D,20250616,000000,66.1905,66.726,65.9175,65.9175,2294393,0
+UL.US,D,20250617,000000,65.8231,65.886,65.2509,65.319,1863461,0
+UL.US,D,20250618,000000,65.4976,65.5186,65.1511,65.2036,1556484,0
+UL.US,D,20250620,000000,64.9097,64.9307,64.2165,64.3321,2139794,0
+UL.US,D,20250623,000000,64.3321,65.487,64.3007,65.4661,2815943,0
+UL.US,D,20250624,000000,66.0593,66.0856,65.34,65.4556,3817705,0
+UL.US,D,20250625,000000,64.773,64.9516,64.3111,64.3531,1748823,0
+UL.US,D,20250626,000000,64.0801,64.164,63.3871,63.7127,2403840,0
+UL.US,D,20250627,000000,63.7179,64.1011,63.6181,63.9646,1887944,0
+UL.US,D,20250630,000000,63.9646,64.2534,63.6969,64.2271,2200700,0
+UL.US,D,20250701,000000,64.2271,64.7994,64.1221,64.5527,1973987,0
+UL.US,D,20250702,000000,63.6706,64.5158,63.6391,64.4581,1710203,0
+UL.US,D,20250703,000000,64.2692,64.5946,64.1221,64.437,944694,0
+UL.US,D,20250707,000000,64.4686,64.7206,64.3479,64.4791,1764763,0
+UL.US,D,20250708,000000,63.9016,64.2481,63.6916,63.954,1992988,0
+UL.US,D,20250709,000000,63.7021,63.8387,63.4816,63.8387,1566348,0
+UL.US,D,20250710,000000,64.0487,64.7521,64.0067,64.5421,1877372,0
+UL.US,D,20250711,000000,64.0067,64.0381,63.5761,63.8281,1919510,0
+UL.US,D,20250714,000000,64.1431,64.4844,63.9646,64.0172,2285559,0
+UL.US,D,20250715,000000,63.6286,63.6601,62.9147,63.2716,1958043,0
+UL.US,D,20250716,000000,63.004,63.3661,62.9777,63.3347,2398053,0
+UL.US,D,20250717,000000,62.7571,62.9723,62.4999,62.7781,2124611,0
+UL.US,D,20250718,000000,62.8831,63.0196,62.6574,62.6837,1351129,0
+UL.US,D,20250721,000000,62.6837,62.9252,62.5576,62.6416,1718225,0
+UL.US,D,20250722,000000,62.8937,63.6391,62.8831,63.3557,2801953,0
+UL.US,D,20250723,000000,63.303,63.9751,63.2611,63.9226,2697312,0
+UL.US,D,20250724,000000,64.0381,64.3479,63.9489,64.0906,2328286,0
+UL.US,D,20250725,000000,63.1718,63.4659,63.1351,63.4501,1605169,0
+UL.US,D,20250728,000000,62.7676,62.8516,62.1008,62.1691,1736737,0
+UL.US,D,20250729,000000,62.3267,62.4369,61.9696,62.2951,2702392,0
+UL.US,D,20250730,000000,62.5419,62.6627,61.8594,61.9591,2143817,0
+UL.US,D,20250731,000000,61.8594,62.3057,61.0615,61.3502,3229995,0
+UL.US,D,20250801,000000,63.2349,63.5331,62.9622,63.4921,2589187,0
+UL.US,D,20250804,000000,63.1141,63.303,62.8096,63.1772,1929414,0
+UL.US,D,20250805,000000,62.9567,63.2796,62.8359,63.1351,2311433,0
+UL.US,D,20250806,000000,63.2875,63.8911,63.1036,63.8491,2789160,0
+UL.US,D,20250807,000000,64.3217,64.6051,64.0697,64.3846,2840049,0
+UL.US,D,20250808,000000,64.0172,64.2376,63.876,64.1116,2019572,0
+UL.US,D,20250811,000000,63.8701,64.0381,63.7231,63.9436,1519222,0
+UL.US,D,20250812,000000,63.9856,64.1956,63.6759,64.1326,1806849,0
+UL.US,D,20250813,000000,64.7206,65.6078,64.647,65.5605,2230253,0
+UL.US,D,20250814,000000,64.7626,64.9936,64.6366,64.7626,1866171,0
+UL.US,D,20250815,000000,64.9849,65.0273,64.5823,64.6247,1894528,0
+UL.US,D,20250818,000000,64.54,65.0644,64.4764,64.9319,1774642,0
+UL.US,D,20250819,000000,65.0166,65.6523,65.0166,65.6523,1879747,0
+UL.US,D,20250820,000000,66.7224,67.4851,66.7012,67.3368,2836895,0
+UL.US,D,20250821,000000,66.9659,67.1725,66.7911,67.0296,1561502,0
+UL.US,D,20250822,000000,66.913,67.4004,66.7753,66.8071,2192726,0
+UL.US,D,20250825,000000,66.7647,66.7965,65.7477,65.7477,1459734,0
+UL.US,D,20250826,000000,65.8324,65.8853,65.4624,65.6841,1922141,0
+UL.US,D,20250827,000000,65.6099,66.3092,65.5039,66.235,1510187,0
+UL.US,D,20250828,000000,65.8959,66.2138,65.6206,66.076,1637206,0
+UL.US,D,20250829,000000,66.5316,67.0137,66.4045,66.9554,3132329,0
+UL.US,D,20250902,000000,67.2785,67.6546,67.1143,67.3156,3043955,0
+UL.US,D,20250903,000000,67.4321,68.232,67.0083,68.0572,2617435,0
+UL.US,D,20250904,000000,68.4067,68.873,68.2214,68.873,2805534,0
+UL.US,D,20250905,000000,68.4809,68.6822,67.8347,68.1314,2540215,0
+UL.US,D,20250908,000000,67.6758,67.9089,67.4798,67.803,1685608,0
+UL.US,D,20250909,000000,66.5422,66.9183,66.5328,66.8283,2011649,0
+UL.US,D,20250910,000000,66.6269,66.7012,66.3145,66.5104,1738423,0
+UL.US,D,20250911,000000,66.4681,67.2785,66.3886,67.2626,1642562,0
+UL.US,D,20250912,000000,67.1302,67.3633,66.5688,66.6269,2349904,0
+UL.US,D,20250915,000000,66.4363,66.6481,66.0231,66.0231,1402480,0
+UL.US,D,20250916,000000,65.9384,66.0443,65.5251,65.5357,2058077,0
+UL.US,D,20250917,000000,65.9171,66.5688,65.8536,66.129,2155066,0
+UL.US,D,20250918,000000,65.5146,65.5357,65.1013,65.112,2055050,0
+UL.US,D,20250919,000000,65.4934,65.5411,64.8366,64.8366,2332680,0
+UL.US,D,20250922,000000,64.7835,64.7835,64.0207,64.0843,3561460,0
+UL.US,D,20250923,000000,64.0843,64.1797,63.7719,64.1797,1676758,0
+UL.US,D,20250924,000000,63.5441,63.9626,63.4922,63.6605,2153248,0
+UL.US,D,20250925,000000,63.7772,63.8831,62.813,62.8554,2194886,0
+UL.US,D,20250926,000000,62.8342,62.9825,62.5628,62.8025,2691027,0
+UL.US,D,20250929,000000,62.5164,62.723,62.1985,62.6859,2425637,0
+UL.US,D,20250930,000000,62.6224,62.9137,62.5164,62.8025,1913274,0
+UL.US,D,20251001,000000,63.1574,63.2368,62.2515,62.3045,2013537,0
+UL.US,D,20251002,000000,62.3787,62.4794,62.1668,62.4423,1638607,0
+UL.US,D,20251003,000000,62.5694,63.0038,62.4952,62.5694,2104898,0
+UL.US,D,20251006,000000,62.0609,62.278,61.9126,62.0609,1914856,0
+UL.US,D,20251007,000000,61.8066,62.4316,61.7007,62.0926,2064136,0
+UL.US,D,20251008,000000,62.5164,62.5164,62.0609,62.1244,1719322,0
+UL.US,D,20251009,000000,62.527,62.6436,62.1562,62.4316,2378655,0
+UL.US,D,20251010,000000,63.1309,64.0897,63.1097,64.0207,5012946,0
+UL.US,D,20251013,000000,63.2634,63.8036,63.152,63.6605,3566053,0
+UL.US,D,20251014,000000,63.8831,64.7518,63.8513,64.614,3467096,0
+UL.US,D,20251015,000000,63.8089,64.577,63.7665,64.4976,5614729,0
+UL.US,D,20251016,000000,64.8895,65.8853,64.8313,65.7053,6528075,0
+UL.US,D,20251017,000000,66.0655,67.0614,66.0125,66.8706,3561339,0
+UL.US,D,20251020,000000,66.4045,66.8866,66.3674,66.6269,2331315,0
+UL.US,D,20251021,000000,65.8536,66.325,65.8429,66.0443,2384600,0
+UL.US,D,20251022,000000,65.6417,66.4998,65.4722,65.8748,3667099,0
+UL.US,D,20251023,000000,66.913,67.1673,65.9543,66.0231,4623343,0
+UL.US,D,20251024,000000,66.1608,66.5422,65.8801,66.3939,2859952,0
+UL.US,D,20251027,000000,66.2031,66.4469,65.8801,66.4363,2001074,0
+UL.US,D,20251028,000000,65.7582,65.8536,65.3186,65.5994,3586036,0
+UL.US,D,20251029,000000,65.1755,65.2285,64.4339,64.5929,2864373,0
+UL.US,D,20251030,000000,64.54,64.6564,64.1903,64.4869,3334263,0
+UL.US,D,20251031,000000,64.0473,64.2592,63.7358,63.7665,2915508,0
+UL.US,D,20251103,000000,63.936,64.4499,63.7772,64.275,2409769,0
+UL.US,D,20251104,000000,64.0737,64.4499,63.8936,64.4233,2662885,0
+UL.US,D,20251105,000000,64.5823,64.9901,64.3916,64.9319,3136980,0
+UL.US,D,20251106,000000,64.5505,64.8948,64.2804,64.5293,2481163,0
+UL.US,D,20251107,000000,64.629,65.8372,64.5756,65.7195,3757368,0
+UL.US,D,20251110,000000,65.185,65.2277,64.7573,65.0139,2705001,0
+UL.US,D,20251111,000000,65.5859,65.6234,65.2277,65.2919,2437530,0
+UL.US,D,20251112,000000,64.875,65.4523,64.7039,65.2063,2051411,0
+UL.US,D,20251113,000000,64.5756,64.9552,64.2977,64.5007,2170346,0
+UL.US,D,20251114,000000,63.9341,64.1105,63.2761,63.3354,2959227,0
+UL.US,D,20251117,000000,63.4637,63.7523,63.2018,63.3033,2060494,0
+UL.US,D,20251118,000000,63.3568,63.624,63.1002,63.4957,2442992,0
+UL.US,D,20251119,000000,63.6134,63.6775,62.9024,62.9398,2027002,0
+UL.US,D,20251120,000000,63.0467,63.4851,62.865,63.3782,3182333,0
+UL.US,D,20251121,000000,63.8967,64.7145,63.8058,64.5756,3409626,0
+UL.US,D,20251124,000000,64.2602,64.3404,63.6081,63.7203,2614884,0
+UL.US,D,20251125,000000,64.1052,64.6878,64.1052,64.3938,2210547,0
+UL.US,D,20251126,000000,64.3938,64.4473,64.1586,64.3618,2083740,0
+UL.US,D,20251128,000000,64.4045,64.9284,64.3992,64.7787,3945310,0
+UL.US,D,20251201,000000,65.2652,65.3346,64.4579,64.5221,3573556,0
+UL.US,D,20251202,000000,63.5492,63.87,63.0521,63.6454,4149228,0
+UL.US,D,20251203,000000,63.7203,64.2549,63.3674,63.4637,2580135,0
+UL.US,D,20251204,000000,63.6454,63.7951,63.1055,63.1964,2595990,0
+UL.US,D,20251205,000000,63.1108,63.6668,63.0361,63.592,3746521,0
+UL.US,D,20251208,000000,62.865,63.0562,61.9312,62.2125,5132208,0
+UL.US,D,20251209,000000,62.22,65.07,62.07,64.04,3513401,0
+UL.US,D,20251210,000000,64.295,64.57,63.55,63.86,3209216,0
+UL.US,D,20251211,000000,64.72,65.2258,64.59,64.82,4719573,0
+UL.US,D,20251212,000000,64.42,64.95,64.42,64.94,2638164,0
+UL.US,D,20251215,000000,64.97,65.43,64.78,65.04,2298154,0
+UL.US,D,20251216,000000,64.82,64.9,64.05,64.33,2247878,0
+UL.US,D,20251217,000000,64.94,65.68,64.92,65.57,2299440,0
+UL.US,D,20251218,000000,65.42,65.765,65.19,65.2,1995786,0
+UL.US,D,20251219,000000,65.24,65.69,65.05,65.1,2995621,0
+UL.US,D,20251222,000000,65.2,65.37,64.95,64.96,1632307,0
+UL.US,D,20251223,000000,65.35,65.74,65.25,65.73,2037765,0
+UL.US,D,20251224,000000,65.36,66.03,65.36,65.99,706541,0
+UL.US,D,20251226,000000,65.97,66.29,65.8,66.18,1293460,0
+UL.US,D,20251229,000000,65.68,65.98,65.61,65.77,1823296,0
+UL.US,D,20251230,000000,65.53,65.74,65.51,65.62,988630,0
+UL.US,D,20251231,000000,65.63,65.7,65.335,65.4,952089,0
+UL.US,D,20260102,000000,65.305,65.315,64.74,65.05,1646026,0
+UL.US,D,20260105,000000,63.39,63.91,63.02,63.74,2883773,0
+UL.US,D,20260106,000000,63.93,64.56,63.84,64.48,2422157,0
+UL.US,D,20260107,000000,63.02,63.163618,62.355,62.62,3157352,0
+UL.US,D,20260108,000000,61.85,63.35,61.78,63.34,3909581,0
+UL.US,D,20260109,000000,63.6,64.24,63.56,64.2,2654695,0
+UL.US,D,20260112,000000,64.375,64.55,64.12,64.42,2221776,0
+UL.US,D,20260113,000000,64.31,64.72,64.235,64.7,2424671,0
+UL.US,D,20260114,000000,64.73,65.36,64.73,65.33,2656472,0
+UL.US,D,20260115,000000,64.38,64.615,64.1,64.21,2041498,0
+UL.US,D,20260116,000000,64.41,64.52,63.815,64.51,3142231,0
+UL.US,D,20260120,000000,64.04,64.96,63.96,64.9,3939920,0
+UL.US,D,20260121,000000,65.38,65.475,64.48,64.83,3338408,0
+UL.US,D,20260122,000000,64.93,65.74,64.91,65.53,4785313,0
+UL.US,D,20260123,000000,65.88,67.035,65.86,67,3717003,0
+UL.US,D,20260126,000000,66.79,67.57,66.79,67.31,5076139,0
+UL.US,D,20260127,000000,67.57,67.82,67.29,67.56,4382682,0
+UL.US,D,20260128,000000,66.6,66.925,66.295,66.53,3167755,0
+UL.US,D,20260129,000000,67.1,67.73,67.015,67.53,2906612,0
+UL.US,D,20260130,000000,68.14,68.36,67.78,68.36,3352858,0
+UL.US,D,20260202,000000,68.905,68.96,68.29,68.77,2868368,0
+UL.US,D,20260203,000000,67.78,69.535,67.7,69.15,3385737,0
+UL.US,D,20260204,000000,70.62,71.15,70.555,70.79,4273941,0
+UL.US,D,20260205,000000,71.15,71.755,70.64,71.57,3854810,0
+UL.US,D,20260206,000000,71.485,72.16,71.39,72.12,2915031,0
+UL.US,D,20260209,000000,71.63,71.755,70.795,71.36,2668954,0
+UL.US,D,20260210,000000,71.66,72.335,71.42,71.97,2084251,0
+UL.US,D,20260211,000000,72.42,73.3177,72.05,73.27,3432547,0
+UL.US,D,20260212,000000,71.98,73.945,71.45,73.46,8134393,0
+UL.US,D,20260213,000000,74.275,74.975,73.92,74.59,7035200,0
+UL.US,D,20260217,000000,74.32,74.39,73.31,73.96,4297324,0
+UL.US,D,20260218,000000,73.09,73.29,72.19,72.42,4147579,0
diff --git a/daily/us/nyse stocks/2/umh.us.txt b/daily/us/nyse stocks/2/umh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea43519198ad6e06030ba6709cba7a5025ba973b
--- /dev/null
+++ b/daily/us/nyse stocks/2/umh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMH.US,D,20050225,000000,7.74906,7.78295,7.53806,7.55918,28457.978779977,0
+UMH.US,D,20050228,000000,7.61324,7.664,7.42627,7.53244,65672.099904486,0
+UMH.US,D,20050301,000000,7.58698,7.78295,7.58698,7.77724,26070.221500691,0
+UMH.US,D,20050302,000000,7.78295,7.90259,7.77394,7.89784,19298.199126234,0
+UMH.US,D,20050303,000000,7.8898,7.99025,7.8898,7.93921,14529.910811049,0
+UMH.US,D,20050304,000000,7.8928,7.93921,7.8898,7.8928,9148.42412842,0
+UMH.US,D,20050307,000000,7.91509,7.93921,7.88477,7.90937,11142.867303337,0
+UMH.US,D,20050308,000000,7.91509,8.02163,7.91509,7.97485,22690.404236365,0
+UMH.US,D,20050309,000000,7.93921,7.99519,7.93921,7.99025,27456.627910583,0
+UMH.US,D,20050310,000000,7.99519,8.03936,7.97485,8.03936,41987.571042115,0
+UMH.US,D,20050311,000000,8.03433,8.03433,7.9209,7.99025,15721.208649482,0
+UMH.US,D,20050314,000000,8.00013,8.00013,7.88477,7.94424,7560.7152241647,0
+UMH.US,D,20050315,000000,8.01651,8.02163,7.93436,8.02163,26070.221500691,0
+UMH.US,D,20050316,000000,8.01651,8.04353,8.01651,8.03936,35026.634019103,0
+UMH.US,D,20050317,000000,7.99025,8.04856,7.99025,8.04353,29250.800911621,0
+UMH.US,D,20050318,000000,8.04856,8.04856,8.03433,8.04353,8155.3318228975,0
+UMH.US,D,20050321,000000,8.01651,8.09671,7.99519,8.09671,11938.786396431,0
+UMH.US,D,20050322,000000,8.13933,8.13933,8.07055,8.09671,7165.3364788267,0
+UMH.US,D,20050323,000000,8.07579,8.07579,7.99025,8.02929,37611.564510816,0
+UMH.US,D,20050324,000000,8.02929,8.03433,7.99025,8.00508,14529.910811049,0
+UMH.US,D,20050328,000000,8.00508,8.03433,8.00508,8.03433,996.18926697419,0
+UMH.US,D,20050329,000000,8.03936,8.03936,8.02163,8.02163,9148.42412842,0
+UMH.US,D,20050330,000000,8.02163,8.03936,8.01651,8.03936,16720.494877908,0
+UMH.US,D,20050331,000000,8.01651,8.09148,8.01651,8.06126,8553.8075296872,0
+UMH.US,D,20050401,000000,7.99025,8.09148,7.99025,8.04856,12141.121211278,0
+UMH.US,D,20050404,000000,8.01651,8.03936,7.83797,7.87962,27258.422377672,0
+UMH.US,D,20050405,000000,7.81579,7.8898,7.81579,7.84862,5169.8609834266,0
+UMH.US,D,20050406,000000,7.8898,7.92845,7.8898,7.92845,3382.9142257766,0
+UMH.US,D,20050407,000000,7.92845,7.92845,7.8898,7.8928,6767.893092521,0
+UMH.US,D,20050408,000000,7.9209,7.93921,7.82799,7.82799,9346.6296613308,0
+UMH.US,D,20050411,000000,7.8898,7.90259,7.82799,7.90259,9346.6296613308,0
+UMH.US,D,20050412,000000,7.8898,7.90937,7.78682,7.78682,4179.865639356,0
+UMH.US,D,20050413,000000,7.81579,7.89784,7.81579,7.89784,14326.543675718,0
+UMH.US,D,20050414,000000,7.87061,7.87061,7.78682,7.78682,16919.732731302,0
+UMH.US,D,20050415,000000,7.79284,7.79284,7.664,7.66883,14727.084023476,0
+UMH.US,D,20050418,000000,7.66883,7.71321,7.66883,7.68899,8355.6019967762,0
+UMH.US,D,20050419,000000,7.69857,7.7382,7.69857,7.72851,10941.564808974,0
+UMH.US,D,20050420,000000,7.73432,7.7382,7.664,7.72367,11341.072836247,0
+UMH.US,D,20050421,000000,7.70729,7.71321,7.70729,7.70729,2787.2653065599,0
+UMH.US,D,20050422,000000,7.68899,7.71321,7.68899,7.69364,3382.9142257766,0
+UMH.US,D,20050425,000000,7.71805,7.72367,7.664,7.71321,20698.025702417,0
+UMH.US,D,20050426,000000,7.7382,7.7382,7.66883,7.68317,7759.9530775595,0
+UMH.US,D,20050427,000000,7.70729,7.71321,7.67349,7.71321,7956.0939695026,0
+UMH.US,D,20050428,000000,7.70313,7.70729,7.70313,7.70729,4577.3090256617,0
+UMH.US,D,20050429,000000,7.70729,7.73432,7.69364,7.72851,13133.181196316,0
+UMH.US,D,20050502,000000,7.77394,7.77724,7.68899,7.69857,52931.200492057,0
+UMH.US,D,20050503,000000,7.67784,7.78682,7.67784,7.77724,26663.805778938,0
+UMH.US,D,20050504,000000,7.77724,7.78295,7.74246,7.76513,10146.678036362,0
+UMH.US,D,20050505,000000,7.72851,7.8898,7.72851,7.86413,33032.190844187,0
+UMH.US,D,20050506,000000,7.8928,7.92515,7.86413,7.87962,7560.7152241647,0
+UMH.US,D,20050509,000000,7.91509,7.96023,7.78682,7.86413,26263.265431182,0
+UMH.US,D,20050510,000000,7.91509,7.95179,7.86413,7.8898,28457.978779977,0
+UMH.US,D,20050511,000000,7.86413,7.87061,7.79284,7.8247,9750.2669705401,0
+UMH.US,D,20050512,000000,7.7382,7.78682,7.68317,7.71805,28659.281274339,0
+UMH.US,D,20050513,000000,7.71805,7.77724,7.71805,7.77724,39401.608229919,0
+UMH.US,D,20050516,000000,7.78295,7.81075,7.78295,7.81075,21091.339806787,0
+UMH.US,D,20050517,000000,7.81075,7.83797,7.78295,7.83216,17909.728075373,0
+UMH.US,D,20050518,000000,7.83216,7.83797,7.80601,7.81075,15523.003116571,0
+UMH.US,D,20050519,000000,7.81075,7.83797,7.77724,7.81075,29250.800911621,0
+UMH.US,D,20050520,000000,7.82063,7.82063,7.664,7.664,49548.28626628,0
+UMH.US,D,20050523,000000,7.664,7.75932,7.57759,7.70729,35026.634019103,0
+UMH.US,D,20050524,000000,7.7382,7.76919,7.72367,7.72367,17513.317009551,0
+UMH.US,D,20050525,000000,7.77394,7.83797,7.73432,7.7382,53928.422079514,0
+UMH.US,D,20050526,000000,7.76513,7.83797,7.74246,7.77724,6169.1472118526,0
+UMH.US,D,20050527,000000,7.8436,7.86413,7.71321,7.71805,47757.210226694,0
+UMH.US,D,20050531,000000,7.68317,7.71321,7.36108,7.36108,290537.30931242,0
+UMH.US,D,20050601,000000,7.41281,7.71321,7.41281,7.61324,100887.64857215,0
+UMH.US,D,20050602,000000,7.6082,7.63764,7.5062,7.63764,18907.981983315,0
+UMH.US,D,20050603,000000,7.63764,7.71321,7.61324,7.63764,17118.970584697,0
+UMH.US,D,20050606,000000,7.63764,7.63764,7.53806,7.58698,23081.653699768,0
+UMH.US,D,20050607,000000,7.57759,7.6238,7.53806,7.61324,46565.912388261,0
+UMH.US,D,20050608,000000,7.6238,7.63271,7.48876,7.56393,29455.200367434,0
+UMH.US,D,20050609,000000,7.53806,7.76513,7.53806,7.67784,27862.32986076,0
+UMH.US,D,20050610,000000,7.68899,7.71321,7.55918,7.69857,29854.708394708,0
+UMH.US,D,20050613,000000,7.71805,7.71805,7.6238,7.71805,24085.06921013,0
+UMH.US,D,20050614,000000,7.69364,7.70729,7.61324,7.68899,23478.06476559,0
+UMH.US,D,20050615,000000,7.70729,7.70729,7.6238,7.68899,35622.282938319,0
+UMH.US,D,20050616,000000,7.7382,7.78295,7.664,7.78295,38804.926990218,0
+UMH.US,D,20050617,000000,7.75932,7.81579,7.74246,7.78295,15124.527409782,0
+UMH.US,D,20050620,000000,7.81075,7.81579,7.68899,7.75932,22291.928529576,0
+UMH.US,D,20050621,000000,7.75932,7.75932,7.68899,7.70313,14529.910811049,0
+UMH.US,D,20050622,000000,7.68899,7.72367,7.63271,7.664,29455.200367434,0
+UMH.US,D,20050623,000000,7.68899,7.7382,7.61324,7.61324,33232.461018065,0
+UMH.US,D,20050624,000000,7.61324,7.68899,7.59328,7.6238,30245.95785811,0
+UMH.US,D,20050627,000000,7.58136,7.664,7.57759,7.61934,23081.653699768,0
+UMH.US,D,20050628,000000,7.61934,7.65818,7.56393,7.6082,33232.461018065,0
+UMH.US,D,20050629,000000,7.60249,7.63271,7.57759,7.57759,35026.634019103,0
+UMH.US,D,20050630,000000,7.56393,7.58136,7.55289,7.55289,14529.910811049,0
+UMH.US,D,20050701,000000,7.56393,7.62796,7.55289,7.56393,36219.996498503,0
+UMH.US,D,20050705,000000,7.56393,7.60249,7.55289,7.58136,12337.262103222,0
+UMH.US,D,20050706,000000,7.58136,7.59803,7.43558,7.53806,51938.108186534,0
+UMH.US,D,20050707,000000,7.53806,7.62796,7.52741,7.55918,35622.282938319,0
+UMH.US,D,20050708,000000,7.56393,7.56781,7.46687,7.48876,28856.454486766,0
+UMH.US,D,20050711,000000,7.5062,7.63764,7.49796,7.53806,60294.742503794,0
+UMH.US,D,20050712,000000,7.51191,7.58698,7.51191,7.57759,25275.334728079,0
+UMH.US,D,20050713,000000,7.56781,7.61324,7.56781,7.61324,30047.7523252,0
+UMH.US,D,20050714,000000,7.6082,7.61324,7.52741,7.61324,25069.90295178,0
+UMH.US,D,20050715,000000,7.58698,7.58698,7.52295,7.56393,4179.865639356,0
+UMH.US,D,20050718,000000,7.56393,7.59803,7.52295,7.58698,20299.549995628,0
+UMH.US,D,20050719,000000,7.58698,7.58698,7.53244,7.58698,11541.343010126,0
+UMH.US,D,20050720,000000,7.56781,7.58698,7.52741,7.57265,23286.053155582,0
+UMH.US,D,20050721,000000,7.56393,7.60249,7.55289,7.60249,9750.2669705401,0
+UMH.US,D,20050722,000000,7.59803,7.61324,7.57759,7.57759,11341.072836247,0
+UMH.US,D,20050725,000000,7.53806,7.6082,7.53806,7.59803,13531.656903106,0
+UMH.US,D,20050726,000000,7.60249,7.68317,7.60249,7.66883,10941.564808974,0
+UMH.US,D,20050727,000000,7.63764,7.7382,7.61324,7.7382,28457.978779977,0
+UMH.US,D,20050728,000000,7.72367,7.73432,7.63764,7.73432,7359.412729802,0
+UMH.US,D,20050729,000000,7.73432,7.81579,7.73432,7.81075,27456.627910583,0
+UMH.US,D,20050801,000000,7.81579,8.09148,7.81579,8.06551,34826.363845224,0
+UMH.US,D,20050802,000000,8.09148,8.10417,8.04353,8.08479,20095.150539813,0
+UMH.US,D,20050803,000000,8.08479,8.20171,8.07579,8.16064,22883.448166857,0
+UMH.US,D,20050804,000000,8.18379,8.28744,8.13672,8.28231,15721.208649482,0
+UMH.US,D,20050805,000000,8.26478,8.26478,8.09148,8.1496,32437.574245454,0
+UMH.US,D,20050808,000000,8.14534,8.19,8.03936,8.12606,48355.956107362,0
+UMH.US,D,20050809,000000,8.11018,8.19,8.09148,8.19,24678.653488378,0
+UMH.US,D,20050810,000000,8.13933,8.14534,7.92515,7.95596,21889.323540851,0
+UMH.US,D,20050811,000000,7.76513,7.76513,7.68899,7.76513,33232.461018065,0
+UMH.US,D,20050812,000000,7.76919,7.86413,7.7382,7.86413,10345.915889757,0
+UMH.US,D,20050815,000000,7.78682,7.82799,7.76513,7.77724,14129.370463291,0
+UMH.US,D,20050816,000000,7.77724,7.82063,7.74246,7.82063,9750.2669705401,0
+UMH.US,D,20050817,000000,7.81579,7.82799,7.74246,7.76513,9346.6296613308,0
+UMH.US,D,20050818,000000,7.74246,7.83797,7.7382,7.83216,48755.464134636,0
+UMH.US,D,20050819,000000,7.81075,7.81075,7.7382,7.78295,4577.3090256617,0
+UMH.US,D,20050822,000000,7.76513,7.76919,7.71321,7.7382,11737.483902069,0
+UMH.US,D,20050823,000000,7.7382,7.76513,7.7382,7.74246,25469.410979054,0
+UMH.US,D,20050824,000000,7.7382,7.76513,7.7382,7.74246,11541.343010126,0
+UMH.US,D,20050825,000000,7.76513,7.76513,7.7382,7.74246,10548.250704604,0
+UMH.US,D,20050826,000000,7.7382,7.76513,7.7382,7.75932,12539.596918068,0
+UMH.US,D,20050829,000000,7.74246,7.83797,7.71805,7.81579,36021.790965593,0
+UMH.US,D,20050830,000000,7.78682,7.83216,7.7382,7.81579,11938.786396431,0
+UMH.US,D,20050831,000000,7.78682,7.81075,7.7382,7.81075,6366.3204242796,0
+UMH.US,D,20050901,000000,7.75932,7.80601,7.74246,7.80601,2984.438518987,0
+UMH.US,D,20050902,000000,7.80601,7.84862,7.78682,7.83797,15523.003116571,0
+UMH.US,D,20050906,000000,7.83216,7.86413,7.81579,7.83797,9148.42412842,0
+UMH.US,D,20050907,000000,7.8928,8.19,7.86413,8.09148,27258.422377672,0
+UMH.US,D,20050908,000000,8.07579,8.12606,8.03936,8.12606,9750.2669705401,0
+UMH.US,D,20050909,000000,8.16676,8.2919,8.11433,8.2919,44379.457603337,0
+UMH.US,D,20050912,000000,8.26478,8.26478,8.10087,8.19,22291.928529576,0
+UMH.US,D,20050913,000000,8.13933,8.20608,8.11433,8.11433,9148.42412842,0
+UMH.US,D,20050914,000000,8.13933,8.16064,7.96332,8.08479,15124.527409782,0
+UMH.US,D,20050915,000000,8.10087,8.10087,7.8898,7.93921,12736.770130495,0
+UMH.US,D,20050916,000000,7.99025,8.07579,7.78682,7.88477,44977.171163521,0
+UMH.US,D,20050919,000000,7.8436,7.8898,7.7382,7.8898,73827.431727384,0
+UMH.US,D,20050920,000000,7.8898,7.99025,7.8898,7.9209,10941.564808974,0
+UMH.US,D,20050921,000000,7.93921,7.99025,7.93921,7.97765,7165.3364788267,0
+UMH.US,D,20050922,000000,7.95596,7.97485,7.95596,7.97485,4778.6115200243,0
+UMH.US,D,20050923,000000,7.93921,7.93921,7.78682,7.84862,14326.543675718,0
+UMH.US,D,20050926,000000,7.87962,7.97485,7.75932,7.9702,21691.118007939,0
+UMH.US,D,20050927,000000,8.01651,8.02658,7.90937,7.93921,19298.199126234,0
+UMH.US,D,20050928,000000,7.8898,8.01651,7.8898,7.92845,17710.490221978,0
+UMH.US,D,20050929,000000,8.00508,8.01069,7.9209,7.9209,18113.095210703,0
+UMH.US,D,20050930,000000,7.97485,7.97485,7.92515,7.9702,11142.867303337,0
+UMH.US,D,20051003,000000,7.95596,7.95596,7.75932,7.9209,19507.760184468,0
+UMH.US,D,20051004,000000,7.94424,8.03433,7.86413,7.90937,25469.410979054,0
+UMH.US,D,20051005,000000,7.99025,7.99025,7.8898,7.8928,14129.370463291,0
+UMH.US,D,20051006,000000,7.83797,7.88477,7.7382,7.79284,15321.700622207,0
+UMH.US,D,20051007,000000,7.83216,7.83797,7.76919,7.81579,4179.865639356,0
+UMH.US,D,20051010,000000,7.76513,7.76513,7.69364,7.7538,13133.181196316,0
+UMH.US,D,20051011,000000,7.69364,7.77724,7.69364,7.70729,5371.1634777894,0
+UMH.US,D,20051012,000000,7.68899,7.74246,7.68899,7.70729,15922.511143845,0
+UMH.US,D,20051013,000000,7.69364,7.69364,7.63271,7.65372,16720.494877908,0
+UMH.US,D,20051014,000000,7.65372,7.73432,7.62796,7.68899,11938.786396431,0
+UMH.US,D,20051017,000000,7.69857,7.71321,7.65818,7.68899,6965.066304948,0
+UMH.US,D,20051018,000000,7.664,7.70313,7.63764,7.70313,26468.69720748,0
+UMH.US,D,20051019,000000,7.67349,7.70729,7.64724,7.68899,5770.671505063,0
+UMH.US,D,20051020,000000,7.63764,7.70313,7.63764,7.69857,2984.438518987,0
+UMH.US,D,20051021,000000,7.69857,7.70313,7.67349,7.67349,7165.3364788267,0
+UMH.US,D,20051024,000000,7.69857,7.69857,7.65372,7.65818,7560.7152241647,0
+UMH.US,D,20051025,000000,7.64724,7.67349,7.63764,7.664,7560.7152241647,0
+UMH.US,D,20051026,000000,7.664,7.664,7.63764,7.63764,9955.6987468384,0
+UMH.US,D,20051027,000000,7.68899,7.69857,7.63764,7.664,7560.7152241647,0
+UMH.US,D,20051028,000000,7.664,7.68899,7.65818,7.68899,3382.9142257766,0
+UMH.US,D,20051031,000000,7.70729,7.70729,7.63764,7.68899,34228.65028504,0
+UMH.US,D,20051101,000000,7.70313,7.70313,7.61324,7.64724,7560.7152241647,0
+UMH.US,D,20051102,000000,7.68317,7.68317,7.64239,7.64239,7165.3364788267,0
+UMH.US,D,20051103,000000,7.64239,7.66883,7.64239,7.64239,15124.527409782,0
+UMH.US,D,20051104,000000,7.63764,7.65372,7.63764,7.63764,14129.370463291,0
+UMH.US,D,20051107,000000,7.63764,7.68317,7.63764,7.68317,9148.42412842,0
+UMH.US,D,20051108,000000,7.64239,7.68899,7.64239,7.64239,8155.3318228975,0
+UMH.US,D,20051109,000000,7.664,7.73432,7.64239,7.64724,22883.448166857,0
+UMH.US,D,20051110,000000,7.59328,7.67349,7.53806,7.67349,49548.28626628,0
+UMH.US,D,20051111,000000,7.64239,7.71321,7.64239,7.664,6366.3204242796,0
+UMH.US,D,20051114,000000,7.64239,7.68899,7.63764,7.664,12141.121211278,0
+UMH.US,D,20051115,000000,7.64239,7.664,7.63764,7.65372,27658.96272543,0
+UMH.US,D,20051116,000000,7.63764,7.65372,7.63764,7.63764,11938.786396431,0
+UMH.US,D,20051117,000000,7.59328,7.72851,7.59328,7.64239,14727.084023476,0
+UMH.US,D,20051118,000000,7.66883,7.70729,7.64239,7.70729,7560.7152241647,0
+UMH.US,D,20051121,000000,7.70729,7.73432,7.63764,7.73432,17315.11147664,0
+UMH.US,D,20051122,000000,7.68899,7.68899,7.57265,7.68899,16919.732731302,0
+UMH.US,D,20051123,000000,7.68899,7.68899,7.64239,7.68317,2984.438518987,0
+UMH.US,D,20051125,000000,7.67784,7.68899,7.664,7.68899,3382.9142257766,0
+UMH.US,D,20051128,000000,7.71321,7.71321,7.63764,7.71321,34826.363845224,0
+UMH.US,D,20051129,000000,7.70313,7.71321,7.664,7.66883,6566.5905981584,0
+UMH.US,D,20051130,000000,7.66883,7.68899,7.664,7.68317,13332.419049711,0
+UMH.US,D,20051201,000000,7.70313,7.7382,7.66883,7.71805,29455.200367434,0
+UMH.US,D,20051202,000000,7.70313,7.72367,7.64724,7.64724,3581.1197586875,0
+UMH.US,D,20051205,000000,7.67784,7.71321,7.63764,7.71321,20893.134273876,0
+UMH.US,D,20051206,000000,7.664,7.68899,7.63764,7.664,8553.8075296872,0
+UMH.US,D,20051207,000000,7.68899,7.71321,7.63764,7.71321,10146.678036362,0
+UMH.US,D,20051208,000000,7.68899,7.70729,7.64724,7.64724,1990.3138929806,0
+UMH.US,D,20051209,000000,7.64239,7.68899,7.63764,7.63764,10941.564808974,0
+UMH.US,D,20051212,000000,7.67349,7.68899,7.63764,7.66883,14326.543675718,0
+UMH.US,D,20051213,000000,7.68899,7.68899,7.64239,7.64239,19298.199126234,0
+UMH.US,D,20051214,000000,7.64239,7.67784,7.63764,7.67349,12141.121211278,0
+UMH.US,D,20051215,000000,7.664,7.664,7.63764,7.64239,12337.262103222,0
+UMH.US,D,20051216,000000,7.66883,7.73432,7.64239,7.73432,37411.294336937,0
+UMH.US,D,20051219,000000,7.72367,7.73432,7.63764,7.664,18311.300743615,0
+UMH.US,D,20051220,000000,7.63764,7.71321,7.63764,7.66883,9553.0937581131,0
+UMH.US,D,20051221,000000,7.6082,7.664,7.6082,7.63271,10146.678036362,0
+UMH.US,D,20051222,000000,7.63764,7.70729,7.56393,7.67784,12141.121211278,0
+UMH.US,D,20051223,000000,7.71321,7.7382,7.69857,7.69857,12141.121211278,0
+UMH.US,D,20051227,000000,7.70313,7.90937,7.63764,7.90937,12736.770130495,0
+UMH.US,D,20051228,000000,7.90937,7.90937,7.69364,7.79284,11541.343010126,0
+UMH.US,D,20051229,000000,7.81579,7.86413,7.79284,7.79912,29652.373579862,0
+UMH.US,D,20051230,000000,7.83216,7.99025,7.82799,7.99025,19298.199126234,0
+UMH.US,D,20060103,000000,7.99025,8.03433,7.83797,7.9209,23286.053155582,0
+UMH.US,D,20060104,000000,7.96023,7.96332,7.83797,7.93921,6366.3204242796,0
+UMH.US,D,20060105,000000,7.93921,7.96023,7.83797,7.90259,10345.915889757,0
+UMH.US,D,20060106,000000,7.93921,7.93921,7.76919,7.86413,44778.965630611,0
+UMH.US,D,20060109,000000,7.81579,7.92845,7.81579,7.82063,8950.218595509,0
+UMH.US,D,20060110,000000,7.81579,7.86413,7.77724,7.77724,28259.773247065,0
+UMH.US,D,20060111,000000,7.76919,7.93436,7.75932,7.90259,23682.464221404,0
+UMH.US,D,20060112,000000,7.90259,7.96332,7.78682,7.96332,19105.155195742,0
+UMH.US,D,20060113,000000,7.93921,7.93921,7.78682,7.91509,8755.1100240498,0
+UMH.US,D,20060117,000000,7.86413,7.87061,7.79284,7.83797,10941.564808974,0
+UMH.US,D,20060118,000000,7.83797,7.90937,7.81579,7.86413,17118.970584697,0
+UMH.US,D,20060119,000000,7.86413,7.86413,7.8247,7.8436,3184.7086928657,0
+UMH.US,D,20060120,000000,7.79284,7.88477,7.78682,7.83797,16117.619715304,0
+UMH.US,D,20060123,000000,7.88477,7.88477,7.7382,7.87962,12736.770130495,0
+UMH.US,D,20060124,000000,7.88477,7.8898,7.72367,7.78295,56119.006146374,0
+UMH.US,D,20060125,000000,7.87061,7.8898,7.86413,7.8898,5770.671505063,0
+UMH.US,D,20060126,000000,7.8898,7.8898,7.79284,7.87566,18507.441635558,0
+UMH.US,D,20060127,000000,7.87566,7.96332,7.87566,7.92515,26070.221500691,0
+UMH.US,D,20060130,000000,7.9209,7.93921,7.87566,7.87566,11341.072836247,0
+UMH.US,D,20060131,000000,7.83797,7.95179,7.83797,7.93921,22490.134062486,0
+UMH.US,D,20060201,000000,7.94424,8.03936,7.91509,7.97485,28259.773247065,0
+UMH.US,D,20060202,000000,7.91509,8.00508,7.91509,7.96023,4577.3090256617,0
+UMH.US,D,20060203,000000,7.96332,7.97485,7.9209,7.9209,9750.2669705401,0
+UMH.US,D,20060206,000000,7.96332,8.03433,7.9209,7.97765,23478.06476559,0
+UMH.US,D,20060207,000000,7.92845,7.98434,7.8928,7.97765,34228.65028504,0
+UMH.US,D,20060208,000000,8.01069,8.01651,7.92515,7.96332,4778.6115200243,0
+UMH.US,D,20060209,000000,8.01069,8.01069,7.9702,7.97765,2984.438518987,0
+UMH.US,D,20060210,000000,7.96023,7.96023,7.86413,7.93921,39801.116257191,0
+UMH.US,D,20060213,000000,7.78682,7.81075,7.70313,7.81075,17909.728075373,0
+UMH.US,D,20060214,000000,7.78682,7.79284,7.70313,7.79284,10146.678036362,0
+UMH.US,D,20060215,000000,7.75932,7.8436,7.7382,7.8436,36419.234351898,0
+UMH.US,D,20060216,000000,7.83797,7.86413,7.77394,7.81579,34628.158312313,0
+UMH.US,D,20060217,000000,7.85841,7.86413,7.7382,7.75932,35622.282938319,0
+UMH.US,D,20060221,000000,7.63764,7.71805,7.47626,7.69857,56319.276320253,0
+UMH.US,D,20060222,000000,7.86413,7.86413,7.68317,7.81579,32437.574245454,0
+UMH.US,D,20060223,000000,7.78295,7.78295,7.74246,7.77394,1589.7735452231,0
+UMH.US,D,20060224,000000,7.71321,7.73432,7.64724,7.69364,6767.893092521,0
+UMH.US,D,20060227,000000,7.69364,7.72367,7.664,7.72367,11541.343010126,0
+UMH.US,D,20060228,000000,7.72367,7.85841,7.72367,7.78682,13133.181196316,0
+UMH.US,D,20060301,000000,7.76513,7.81579,7.7382,7.75932,14927.354197354,0
+UMH.US,D,20060302,000000,7.76513,7.77724,7.62796,7.7382,21091.339806787,0
+UMH.US,D,20060303,000000,7.76513,7.76513,7.68317,7.7382,5971.9739994256,0
+UMH.US,D,20060306,000000,7.71321,7.76513,7.664,7.68899,4179.865639356,0
+UMH.US,D,20060307,000000,7.70729,7.70729,7.6238,7.6238,5770.671505063,0
+UMH.US,D,20060308,000000,7.64239,7.70729,7.62796,7.65372,10746.456237514,0
+UMH.US,D,20060309,000000,7.63764,7.64724,7.60249,7.64239,10548.250704604,0
+UMH.US,D,20060310,000000,7.65372,7.65818,7.54184,7.65818,22091.658355697,0
+UMH.US,D,20060313,000000,7.63764,7.67349,7.61934,7.67349,20698.025702417,0
+UMH.US,D,20060314,000000,7.664,7.71321,7.61324,7.68899,16519.192383545,0
+UMH.US,D,20060315,000000,7.71321,7.72367,7.61324,7.72367,52331.422290904,0
+UMH.US,D,20060316,000000,7.73432,7.86413,7.71321,7.78682,23081.653699768,0
+UMH.US,D,20060317,000000,7.76513,7.83216,7.69857,7.7382,26070.221500691,0
+UMH.US,D,20060320,000000,7.76513,7.83216,7.7382,7.82063,13133.181196316,0
+UMH.US,D,20060321,000000,7.76513,7.82799,7.76513,7.82799,18907.981983315,0
+UMH.US,D,20060322,000000,7.82799,7.82799,7.82063,7.82799,3184.7086928657,0
+UMH.US,D,20060323,000000,7.82799,7.85841,7.76919,7.79284,13531.656903106,0
+UMH.US,D,20060324,000000,7.78682,7.78682,7.63764,7.70729,23081.653699768,0
+UMH.US,D,20060327,000000,7.70729,7.72851,7.67784,7.70729,29054.660019677,0
+UMH.US,D,20060328,000000,7.67784,7.70729,7.54184,7.61324,33429.634230492,0
+UMH.US,D,20060329,000000,7.61324,7.66883,7.61324,7.65818,16316.857568699,0
+UMH.US,D,20060330,000000,7.68899,7.68899,7.61934,7.61934,9553.0937581131,0
+UMH.US,D,20060331,000000,7.59328,7.69857,7.59328,7.69364,16316.857568699,0
+UMH.US,D,20060403,000000,7.69364,7.69364,7.59328,7.65818,16316.857568699,0
+UMH.US,D,20060404,000000,7.67349,7.69364,7.64239,7.69364,13936.3265328,0
+UMH.US,D,20060405,000000,7.65818,7.65818,7.65372,7.65372,996.18926697419,0
+UMH.US,D,20060406,000000,7.67784,7.68899,7.61324,7.664,10941.564808974,0
+UMH.US,D,20060407,000000,7.63764,7.65818,7.63764,7.65818,3382.9142257766,0
+UMH.US,D,20060410,000000,7.63764,7.68317,7.58698,7.61324,15124.527409782,0
+UMH.US,D,20060411,000000,7.59328,7.63271,7.59328,7.59328,5169.8609834266,0
+UMH.US,D,20060412,000000,7.59328,7.6082,7.58698,7.60249,7759.9530775595,0
+UMH.US,D,20060413,000000,7.58698,7.6082,7.58698,7.58698,12938.072624857,0
+UMH.US,D,20060417,000000,7.53806,7.57265,7.48876,7.49796,43980.981896548,0
+UMH.US,D,20060418,000000,7.5029,7.5062,7.48876,7.5062,28659.281274339,0
+UMH.US,D,20060419,000000,7.51191,7.63764,7.48876,7.63764,25275.334728079,0
+UMH.US,D,20060420,000000,7.61324,7.61324,7.51191,7.51191,10146.678036362,0
+UMH.US,D,20060421,000000,7.52295,7.56393,7.52295,7.55918,9346.6296613308,0
+UMH.US,D,20060424,000000,7.53244,7.53244,7.48876,7.48876,19298.199126234,0
+UMH.US,D,20060425,000000,7.47626,7.55918,7.47626,7.55918,6366.3204242796,0
+UMH.US,D,20060426,000000,7.55918,7.58698,7.48876,7.56393,15721.208649482,0
+UMH.US,D,20060427,000000,7.53806,7.58698,7.53806,7.58698,2192.6487078271,0
+UMH.US,D,20060428,000000,7.58698,7.60249,7.58698,7.60249,3382.9142257766,0
+UMH.US,D,20060501,000000,7.53806,7.56393,7.48876,7.51753,34628.158312313,0
+UMH.US,D,20060502,000000,7.53806,7.57759,7.48876,7.57759,15321.700622207,0
+UMH.US,D,20060503,000000,7.53806,7.53806,7.49351,7.49351,9955.6987468384,0
+UMH.US,D,20060504,000000,7.51191,7.53806,7.49351,7.52295,12938.072624857,0
+UMH.US,D,20060505,000000,7.49351,7.52741,7.49351,7.51191,8355.6019967762,0
+UMH.US,D,20060508,000000,7.49796,7.53806,7.48876,7.51753,16919.732731302,0
+UMH.US,D,20060509,000000,7.5062,7.53806,7.49351,7.5062,25275.334728079,0
+UMH.US,D,20060510,000000,7.48876,7.52295,7.48876,7.52295,20698.025702417,0
+UMH.US,D,20060511,000000,7.39199,7.5029,7.36108,7.5029,66865.462383888,0
+UMH.US,D,20060512,000000,7.48876,7.48876,7.38734,7.45301,20893.134273876,0
+UMH.US,D,20060515,000000,7.42627,7.44198,7.38192,7.43558,25469.410979054,0
+UMH.US,D,20060516,000000,7.43558,7.5029,7.38734,7.49796,16720.494877908,0
+UMH.US,D,20060517,000000,7.48255,7.48255,7.41281,7.41281,5574.5306131198,0
+UMH.US,D,20060518,000000,7.41281,7.43102,7.31274,7.43102,8155.3318228975,0
+UMH.US,D,20060519,000000,7.43102,7.43102,7.33648,7.43102,5169.8609834266,0
+UMH.US,D,20060522,000000,7.38734,7.43558,7.38734,7.43558,2388.7895997703,0
+UMH.US,D,20060523,000000,7.39199,7.46212,7.39199,7.45747,19105.155195742,0
+UMH.US,D,20060524,000000,7.5029,7.51753,7.46212,7.5029,36021.790965593,0
+UMH.US,D,20060525,000000,7.48876,7.52295,7.46212,7.51753,14529.910811049,0
+UMH.US,D,20060526,000000,7.51191,7.52295,7.48876,7.52295,13133.181196316,0
+UMH.US,D,20060530,000000,7.52295,7.59803,7.51191,7.53806,38409.54824488,0
+UMH.US,D,20060531,000000,7.53806,7.61324,7.51753,7.61324,32437.574245454,0
+UMH.US,D,20060601,000000,7.61324,7.61324,7.55918,7.61324,12141.121211278,0
+UMH.US,D,20060602,000000,7.58698,7.6082,7.58698,7.6082,4577.3090256617,0
+UMH.US,D,20060605,000000,7.58698,7.58698,7.41281,7.46212,21889.323540851,0
+UMH.US,D,20060606,000000,7.5062,7.51191,7.39199,7.39199,20893.134273876,0
+UMH.US,D,20060607,000000,7.44198,7.54649,7.44198,7.53244,19105.155195742,0
+UMH.US,D,20060608,000000,7.5062,7.53806,7.43558,7.47074,12736.770130495,0
+UMH.US,D,20060609,000000,7.43558,7.53806,7.39199,7.53806,35217.613308626,0
+UMH.US,D,20060612,000000,7.56393,7.60249,7.54184,7.60249,22883.448166857,0
+UMH.US,D,20060613,000000,7.58698,7.58698,7.51753,7.53806,4378.0711722669,0
+UMH.US,D,20060614,000000,7.53806,7.53806,7.43558,7.43558,5770.671505063,0
+UMH.US,D,20060615,000000,7.43558,7.48876,7.42212,7.46212,5770.671505063,0
+UMH.US,D,20060616,000000,7.51191,7.53806,7.46687,7.53806,14326.543675718,0
+UMH.US,D,20060619,000000,7.53806,7.53806,7.48876,7.53244,4975.7847324514,0
+UMH.US,D,20060620,000000,7.51753,7.58698,7.51753,7.58698,28457.978779977,0
+UMH.US,D,20060621,000000,7.53806,7.58698,7.53806,7.56393,8553.8075296872,0
+UMH.US,D,20060622,000000,7.6082,7.6082,7.56393,7.56393,7359.412729802,0
+UMH.US,D,20060623,000000,7.56393,7.56781,7.44198,7.55289,16519.192383545,0
+UMH.US,D,20060626,000000,7.58698,7.60249,7.55289,7.57265,12539.596918068,0
+UMH.US,D,20060627,000000,7.57265,7.63271,7.57265,7.61934,10146.678036362,0
+UMH.US,D,20060628,000000,7.62796,7.63764,7.58698,7.61934,19899.009647869,0
+UMH.US,D,20060629,000000,7.61324,7.67349,7.61324,7.67349,16316.857568699,0
+UMH.US,D,20060630,000000,7.67349,7.67349,7.63764,7.65818,9955.6987468384,0
+UMH.US,D,20060703,000000,7.63764,7.7382,7.63764,7.71805,4179.865639356,0
+UMH.US,D,20060705,000000,7.71805,7.73432,7.71805,7.71805,19298.199126234,0
+UMH.US,D,20060706,000000,7.69364,7.70729,7.63764,7.63764,11541.343010126,0
+UMH.US,D,20060707,000000,7.68317,7.70729,7.61934,7.70729,10746.456237514,0
+UMH.US,D,20060710,000000,7.68899,7.68899,7.66883,7.68899,4975.7847324514,0
+UMH.US,D,20060711,000000,7.63764,7.67784,7.63764,7.67784,1589.7735452231,0
+UMH.US,D,20060712,000000,7.60249,7.67784,7.58136,7.67349,10548.250704604,0
+UMH.US,D,20060713,000000,7.67349,7.67784,7.67349,7.67349,2192.6487078271,0
+UMH.US,D,20060714,000000,7.664,7.7382,7.59803,7.71321,16316.857568699,0
+UMH.US,D,20060717,000000,7.66883,7.78295,7.6082,7.61324,9553.0937581131,0
+UMH.US,D,20060718,000000,7.61934,7.7382,7.59328,7.66883,5169.8609834266,0
+UMH.US,D,20060719,000000,7.66883,7.66883,7.58698,7.59803,17118.970584697,0
+UMH.US,D,20060720,000000,7.58698,7.64239,7.58698,7.61324,8950.218595509,0
+UMH.US,D,20060721,000000,7.64724,7.68317,7.63764,7.63764,10941.564808974,0
+UMH.US,D,20060724,000000,7.62796,7.64239,7.61324,7.64239,7759.9530775595,0
+UMH.US,D,20060725,000000,7.61934,7.67349,7.59328,7.63764,19703.901076411,0
+UMH.US,D,20060726,000000,7.67784,7.78682,7.65818,7.66883,24879.955982741,0
+UMH.US,D,20060727,000000,7.61934,7.68899,7.61324,7.68899,11938.786396431,0
+UMH.US,D,20060728,000000,7.72367,7.83216,7.72367,7.78682,27658.96272543,0
+UMH.US,D,20060731,000000,7.7382,7.76513,7.71321,7.76513,9148.42412842,0
+UMH.US,D,20060801,000000,7.71321,7.76513,7.68899,7.76513,12337.262103222,0
+UMH.US,D,20060802,000000,7.81579,7.90937,7.78682,7.82063,31839.860685269,0
+UMH.US,D,20060803,000000,7.82063,7.84862,7.78295,7.81579,4577.3090256617,0
+UMH.US,D,20060804,000000,7.78682,7.81075,7.78682,7.81075,1589.7735452231,0
+UMH.US,D,20060807,000000,7.76919,7.86413,7.76919,7.86413,6965.066304948,0
+UMH.US,D,20060808,000000,7.83216,7.85453,7.7382,7.7382,8553.8075296872,0
+UMH.US,D,20060809,000000,7.7382,7.77724,7.68899,7.77724,6965.066304948,0
+UMH.US,D,20060810,000000,7.71321,7.83797,7.68317,7.80601,10146.678036362,0
+UMH.US,D,20060811,000000,7.63764,7.664,7.58698,7.61324,7759.9530775595,0
+UMH.US,D,20060814,000000,7.58698,7.66883,7.58136,7.61934,10941.564808974,0
+UMH.US,D,20060815,000000,7.59328,7.73432,7.59328,7.72851,8755.1100240498,0
+UMH.US,D,20060816,000000,7.67784,7.70313,7.66883,7.70313,4577.3090256617,0
+UMH.US,D,20060817,000000,7.664,7.68317,7.58698,7.66883,16117.619715304,0
+UMH.US,D,20060818,000000,7.68317,7.69857,7.66883,7.69857,6767.893092521,0
+UMH.US,D,20060821,000000,7.63764,7.7538,7.63764,7.7538,17909.728075373,0
+UMH.US,D,20060822,000000,7.76513,7.83797,7.75932,7.81579,8553.8075296872,0
+UMH.US,D,20060823,000000,7.83797,7.83797,7.79284,7.83797,7956.0939695026,0
+UMH.US,D,20060824,000000,7.83797,7.8898,7.78682,7.85841,28659.281274339,0
+UMH.US,D,20060825,000000,7.83797,7.8898,7.76513,7.80601,46963.355774566,0
+UMH.US,D,20060828,000000,7.76513,7.76513,7.68899,7.71321,17710.490221978,0
+UMH.US,D,20060829,000000,7.71321,7.76513,7.70313,7.70313,65075.418664786,0
+UMH.US,D,20060830,000000,7.72851,7.73432,7.71321,7.72851,2787.2653065599,0
+UMH.US,D,20060831,000000,7.71321,7.72851,7.64239,7.71321,19703.901076411,0
+UMH.US,D,20060901,000000,7.68317,7.70729,7.53806,7.59803,73031.512634288,0
+UMH.US,D,20060905,000000,7.62796,7.69364,7.62796,7.69364,29854.708394708,0
+UMH.US,D,20060906,000000,7.68899,7.70313,7.664,7.664,4778.6115200243,0
+UMH.US,D,20060907,000000,7.63764,7.68899,7.63764,7.65818,5574.5306131198,0
+UMH.US,D,20060908,000000,7.65818,7.65818,7.59328,7.63764,8553.8075296872,0
+UMH.US,D,20060911,000000,7.63764,7.63764,7.55918,7.60249,6965.066304948,0
+UMH.US,D,20060912,000000,7.664,7.74246,7.56393,7.74246,18507.441635558,0
+UMH.US,D,20060913,000000,7.78682,7.78682,7.74246,7.78295,17909.728075373,0
+UMH.US,D,20060914,000000,7.78295,7.83216,7.74246,7.83216,34428.920458919,0
+UMH.US,D,20060915,000000,7.83797,7.8898,7.81579,7.86413,24879.955982741,0
+UMH.US,D,20060918,000000,7.81579,7.8898,7.55289,7.59328,30847.80070023,0
+UMH.US,D,20060919,000000,7.63764,7.8898,7.63764,7.82063,18113.095210703,0
+UMH.US,D,20060920,000000,7.84862,7.91509,7.8247,7.83216,10746.456237514,0
+UMH.US,D,20060921,000000,7.86413,7.86413,7.83216,7.86413,6965.066304948,0
+UMH.US,D,20060922,000000,7.8898,7.8898,7.87962,7.8898,2984.438518987,0
+UMH.US,D,20060925,000000,7.88477,7.8898,7.74906,7.76919,8553.8075296872,0
+UMH.US,D,20060926,000000,7.78682,7.8898,7.78682,7.88477,8553.8075296872,0
+UMH.US,D,20060927,000000,7.8898,7.8898,7.78682,7.83797,5770.671505063,0
+UMH.US,D,20060928,000000,7.83216,7.83216,7.74906,7.78295,3980.6277859611,0
+UMH.US,D,20060929,000000,7.78682,7.86413,7.76513,7.76513,12337.262103222,0
+UMH.US,D,20061002,000000,7.75932,7.83797,7.68899,7.7382,11938.786396431,0
+UMH.US,D,20061003,000000,7.68899,7.81579,7.68899,7.74246,20299.549995628,0
+UMH.US,D,20061004,000000,7.7382,7.7382,7.56781,7.61324,32635.779778365,0
+UMH.US,D,20061005,000000,7.61324,7.63764,7.61324,7.63764,7956.0939695026,0
+UMH.US,D,20061006,000000,7.58698,7.71321,7.58698,7.63271,34027.347790677,0
+UMH.US,D,20061009,000000,7.68899,7.68899,7.57265,7.63764,37009.721668696,0
+UMH.US,D,20061010,000000,7.68899,7.7382,7.61324,7.664,8950.218595509,0
+UMH.US,D,20061011,000000,7.664,7.70313,7.65372,7.65818,9148.42412842,0
+UMH.US,D,20061012,000000,7.68899,7.74246,7.64239,7.68317,7560.7152241647,0
+UMH.US,D,20061013,000000,7.71321,7.76513,7.66883,7.75932,8950.218595509,0
+UMH.US,D,20061016,000000,7.78682,7.79284,7.76513,7.78295,12539.596918068,0
+UMH.US,D,20061017,000000,7.77724,7.86413,7.70729,7.82063,17909.728075373,0
+UMH.US,D,20061018,000000,7.81579,7.81579,7.76919,7.78682,3382.9142257766,0
+UMH.US,D,20061019,000000,7.76513,7.85453,7.71321,7.85453,11938.786396431,0
+UMH.US,D,20061020,000000,7.85453,7.86413,7.83216,7.83797,10345.915889757,0
+UMH.US,D,20061023,000000,7.86413,7.87962,7.82063,7.8247,11142.867303337,0
+UMH.US,D,20061024,000000,7.8247,7.8247,7.79912,7.79912,996.18926697419,0
+UMH.US,D,20061025,000000,7.87962,7.87962,7.8436,7.87566,6767.893092521,0
+UMH.US,D,20061026,000000,7.87962,7.94424,7.87566,7.94424,20893.134273876,0
+UMH.US,D,20061027,000000,7.96332,8.08479,7.94424,8.00508,15124.527409782,0
+UMH.US,D,20061030,000000,8.03433,8.09148,7.93921,8.03936,26070.221500691,0
+UMH.US,D,20061031,000000,8.03936,8.09148,7.99519,8.09148,21091.339806787,0
+UMH.US,D,20061101,000000,8.03936,8.08479,7.94424,8.03433,13531.656903106,0
+UMH.US,D,20061102,000000,8.06126,8.06551,8.03936,8.03936,17118.970584697,0
+UMH.US,D,20061103,000000,8.03936,8.06551,7.99025,8.01651,5971.9739994256,0
+UMH.US,D,20061106,000000,8.01069,8.06126,7.94424,8.03936,13936.3265328,0
+UMH.US,D,20061107,000000,7.99025,8.03433,7.99025,8.01651,12539.596918068,0
+UMH.US,D,20061108,000000,8.01651,8.04353,8.01069,8.03936,4975.7847324514,0
+UMH.US,D,20061109,000000,8.03936,8.13933,7.97485,8.09148,26866.140593786,0
+UMH.US,D,20061110,000000,8.03936,8.03936,7.79284,7.83797,33625.775122435,0
+UMH.US,D,20061113,000000,7.66883,7.71321,7.55289,7.71321,37009.721668696,0
+UMH.US,D,20061114,000000,7.69364,7.71805,7.68899,7.71805,24085.06921013,0
+UMH.US,D,20061115,000000,7.75932,7.81579,7.74246,7.81075,21691.118007939,0
+UMH.US,D,20061116,000000,7.83216,7.90937,7.81579,7.90259,21889.323540851,0
+UMH.US,D,20061117,000000,7.8928,7.90937,7.83797,7.84862,7165.3364788267,0
+UMH.US,D,20061120,000000,7.82063,7.8247,7.65818,7.75932,18113.095210703,0
+UMH.US,D,20061121,000000,7.69857,7.78295,7.67784,7.78295,4975.7847324514,0
+UMH.US,D,20061122,000000,7.78682,7.78682,7.74246,7.76513,12938.072624857,0
+UMH.US,D,20061124,000000,7.7382,7.90259,7.7382,7.83216,8355.6019967762,0
+UMH.US,D,20061127,000000,7.82063,7.94424,7.82063,7.93436,42589.413884236,0
+UMH.US,D,20061128,000000,7.8898,7.8898,7.81075,7.87962,12736.770130495,0
+UMH.US,D,20061129,000000,7.83797,7.83797,7.71321,7.72851,18707.711809436,0
+UMH.US,D,20061130,000000,7.664,7.84862,7.664,7.7538,17315.11147664,0
+UMH.US,D,20061201,000000,7.79284,7.8436,7.7538,7.77394,29854.708394708,0
+UMH.US,D,20061204,000000,7.79912,7.83797,7.75932,7.82799,25874.080608748,0
+UMH.US,D,20061205,000000,7.74246,7.81579,7.68317,7.71321,8155.3318228975,0
+UMH.US,D,20061206,000000,7.71321,7.80601,7.71321,7.76513,25275.334728079,0
+UMH.US,D,20061207,000000,7.81579,7.8436,7.81579,7.8436,12938.072624857,0
+UMH.US,D,20061208,000000,7.86413,7.86413,7.69364,7.69364,18113.095210703,0
+UMH.US,D,20061211,000000,7.66883,7.71321,7.63764,7.68317,14727.084023476,0
+UMH.US,D,20061212,000000,7.71321,7.74906,7.664,7.74906,9750.2669705401,0
+UMH.US,D,20061213,000000,7.7382,7.87566,7.7382,7.76513,10746.456237514,0
+UMH.US,D,20061214,000000,7.83797,7.84862,7.79284,7.8436,4378.0711722669,0
+UMH.US,D,20061215,000000,7.79912,7.80601,7.72367,7.80601,8950.218595509,0
+UMH.US,D,20061218,000000,7.83797,7.83797,7.69364,7.69364,18311.300743615,0
+UMH.US,D,20061219,000000,7.64239,7.68317,7.64239,7.67349,2984.438518987,0
+UMH.US,D,20061220,000000,7.63271,7.65818,7.6238,7.65818,10941.564808974,0
+UMH.US,D,20061221,000000,7.71321,7.71321,7.62796,7.65818,14529.910811049,0
+UMH.US,D,20061222,000000,7.68899,7.68899,7.61324,7.664,6366.3204242796,0
+UMH.US,D,20061226,000000,7.63764,7.68899,7.59328,7.63764,9346.6296613308,0
+UMH.US,D,20061227,000000,7.68899,7.70729,7.62796,7.70729,6366.3204242796,0
+UMH.US,D,20061228,000000,7.664,7.68317,7.664,7.67784,6169.1472118526,0
+UMH.US,D,20061229,000000,7.71321,7.76513,7.68899,7.75932,18311.300743615,0
+UMH.US,D,20070103,000000,7.78682,7.80601,7.78682,7.79284,67659.316836016,0
+UMH.US,D,20070104,000000,7.80601,7.81579,7.76919,7.79284,21289.545339698,0
+UMH.US,D,20070105,000000,7.78682,7.83216,7.77394,7.78682,58307.525572265,0
+UMH.US,D,20070108,000000,7.7382,7.77724,7.71321,7.76513,6767.893092521,0
+UMH.US,D,20070109,000000,7.81579,7.8898,7.81579,7.8898,21490.847834062,0
+UMH.US,D,20070110,000000,7.8898,7.8898,7.84862,7.87566,9553.0937581131,0
+UMH.US,D,20070111,000000,7.87061,7.90937,7.83797,7.90259,20490.529285151,0
+UMH.US,D,20070112,000000,7.83797,7.90259,7.80601,7.88477,21289.545339698,0
+UMH.US,D,20070116,000000,7.88477,7.9209,7.87962,7.88477,16316.857568699,0
+UMH.US,D,20070117,000000,7.8898,7.93921,7.88477,7.9209,34628.158312313,0
+UMH.US,D,20070118,000000,7.9209,7.99025,7.9209,7.99025,23880.669754315,0
+UMH.US,D,20070119,000000,7.99025,7.99025,7.95596,7.95596,7560.7152241647,0
+UMH.US,D,20070122,000000,7.97765,7.97765,7.8898,7.95596,10941.564808974,0
+UMH.US,D,20070123,000000,7.99519,8.09148,7.95179,8.08479,33625.775122435,0
+UMH.US,D,20070124,000000,8.01651,8.28231,7.96332,8.17178,29652.373579862,0
+UMH.US,D,20070125,000000,8.19,8.2919,8.1496,8.1496,26070.221500691,0
+UMH.US,D,20070126,000000,7.99025,7.99025,7.85841,7.8898,23081.653699768,0
+UMH.US,D,20070129,000000,7.93921,7.99025,7.83797,7.83797,12539.596918068,0
+UMH.US,D,20070130,000000,7.83797,7.96332,7.8247,7.88477,19703.901076411,0
+UMH.US,D,20070131,000000,7.88477,7.99025,7.88477,7.96023,24277.080820137,0
+UMH.US,D,20070201,000000,7.97765,7.97765,7.83797,7.93436,9148.42412842,0
+UMH.US,D,20070202,000000,7.91509,7.99025,7.90937,7.92515,8553.8075296872,0
+UMH.US,D,20070205,000000,7.87061,7.92845,7.83797,7.92845,6965.066304948,0
+UMH.US,D,20070206,000000,7.92515,7.92845,7.76919,7.78682,51938.108186534,0
+UMH.US,D,20070207,000000,7.83216,7.90937,7.79284,7.8436,6767.893092521,0
+UMH.US,D,20070208,000000,7.91509,7.91509,7.81579,7.83797,8950.218595509,0
+UMH.US,D,20070209,000000,7.8247,7.85841,7.78682,7.80601,12736.770130495,0
+UMH.US,D,20070212,000000,7.79912,7.79912,7.74246,7.7538,30608.302347963,0
+UMH.US,D,20070213,000000,7.61324,7.6238,7.53806,7.61324,21571.368831805,0
+UMH.US,D,20070214,000000,7.63764,7.7382,7.56393,7.64239,12141.121211278,0
+UMH.US,D,20070215,000000,7.6238,7.63764,7.58698,7.62796,20299.549995628,0
+UMH.US,D,20070216,000000,7.664,7.7382,7.664,7.71805,19105.155195742,0
+UMH.US,D,20070220,000000,7.71805,7.7382,7.59328,7.71805,11737.483902069,0
+UMH.US,D,20070221,000000,7.72367,7.73432,7.63271,7.64724,21889.323540851,0
+UMH.US,D,20070222,000000,7.60249,7.65818,7.56393,7.56393,22091.658355697,0
+UMH.US,D,20070223,000000,7.59803,7.72851,7.56393,7.57759,22091.658355697,0
+UMH.US,D,20070226,000000,7.61324,7.61324,7.57265,7.58136,28457.978779977,0
+UMH.US,D,20070227,000000,7.54184,7.55918,7.48876,7.54184,56715.687386075,0
+UMH.US,D,20070228,000000,7.49351,7.53806,7.49351,7.49796,20893.134273876,0
+UMH.US,D,20070301,000000,7.53244,7.53244,7.43558,7.44798,22883.448166857,0
+UMH.US,D,20070302,000000,7.49796,7.52295,7.41281,7.41281,43184.030482967,0
+UMH.US,D,20070305,000000,7.36108,7.38192,7.29599,7.30742,28659.281274339,0
+UMH.US,D,20070306,000000,7.28146,7.33648,7.2461,7.30742,36816.677738204,0
+UMH.US,D,20070307,000000,7.28146,7.38734,7.2461,7.38734,43385.332977331,0
+UMH.US,D,20070308,000000,7.39199,7.40671,7.29066,7.34743,12141.121211278,0
+UMH.US,D,20070309,000000,7.31789,7.31789,7.18613,7.24251,42787.619417147,0
+UMH.US,D,20070312,000000,7.26635,7.53244,7.26635,7.52741,52137.34603993,0
+UMH.US,D,20070313,000000,7.65818,7.65818,7.56393,7.58136,29652.373579862,0
+UMH.US,D,20070314,000000,7.60249,7.664,7.51191,7.57265,20095.150539813,0
+UMH.US,D,20070315,000000,7.59328,7.61324,7.5029,7.57759,19899.009647869,0
+UMH.US,D,20070316,000000,7.61934,7.664,7.61934,7.65372,10746.456237514,0
+UMH.US,D,20070319,000000,7.60249,7.63764,7.60249,7.63764,14529.910811049,0
+UMH.US,D,20070320,000000,7.63764,7.65818,7.60249,7.60249,7165.3364788267,0
+UMH.US,D,20070321,000000,7.54649,7.59328,7.53244,7.56393,18311.300743615,0
+UMH.US,D,20070322,000000,7.63271,7.664,7.59803,7.59803,15721.208649482,0
+UMH.US,D,20070323,000000,7.59803,7.65818,7.59803,7.6238,10941.564808974,0
+UMH.US,D,20070326,000000,7.6238,7.6238,7.57265,7.57265,5371.1634777894,0
+UMH.US,D,20070327,000000,7.6082,7.664,7.53806,7.58698,9955.6987468384,0
+UMH.US,D,20070328,000000,7.59328,7.62796,7.53244,7.54184,48155.685933484,0
+UMH.US,D,20070329,000000,7.54649,7.61324,7.48876,7.58136,22490.134062486,0
+UMH.US,D,20070330,000000,7.53806,7.63764,7.53806,7.63764,7165.3364788267,0
+UMH.US,D,20070402,000000,7.58698,7.63764,7.55289,7.61934,73633.35547641,0
+UMH.US,D,20070403,000000,7.61934,7.72367,7.58698,7.68899,77408.551486072,0
+UMH.US,D,20070404,000000,7.68899,7.68899,7.56393,7.61934,17118.970584697,0
+UMH.US,D,20070405,000000,7.61324,7.62796,7.54649,7.58698,10548.250704604,0
+UMH.US,D,20070409,000000,7.56781,7.63271,7.56393,7.60249,10941.564808974,0
+UMH.US,D,20070410,000000,7.58136,7.62796,7.53806,7.6238,25670.713473416,0
+UMH.US,D,20070411,000000,7.56781,7.64724,7.56781,7.64724,14529.910811049,0
+UMH.US,D,20070412,000000,7.63764,7.64239,7.53806,7.62796,19298.199126234,0
+UMH.US,D,20070413,000000,7.62796,7.63764,7.53806,7.53806,13332.419049711,0
+UMH.US,D,20070416,000000,7.53244,7.664,7.53244,7.64239,23286.053155582,0
+UMH.US,D,20070417,000000,7.64724,7.70313,7.59328,7.68317,11341.072836247,0
+UMH.US,D,20070418,000000,7.70729,7.7382,7.68317,7.7382,2588.027453165,0
+UMH.US,D,20070419,000000,7.70729,7.70729,7.61324,7.65372,10941.564808974,0
+UMH.US,D,20070420,000000,7.63764,7.68899,7.63764,7.64239,22690.404236365,0
+UMH.US,D,20070423,000000,7.63764,7.67784,7.63764,7.664,4179.865639356,0
+UMH.US,D,20070424,000000,7.64724,7.65372,7.55289,7.61324,16919.732731302,0
+UMH.US,D,20070425,000000,7.56393,7.63764,7.56393,7.6238,5971.9739994256,0
+UMH.US,D,20070426,000000,7.56393,7.64239,7.53806,7.57265,18707.711809436,0
+UMH.US,D,20070427,000000,7.53806,7.58698,7.46212,7.58698,46963.355774566,0
+UMH.US,D,20070430,000000,7.63764,7.63764,7.56393,7.56393,10146.678036362,0
+UMH.US,D,20070501,000000,7.56393,7.63764,7.56393,7.63271,7165.3364788267,0
+UMH.US,D,20070502,000000,7.61934,7.63764,7.58698,7.61324,11341.072836247,0
+UMH.US,D,20070503,000000,7.6238,7.66883,7.61324,7.66883,10548.250704604,0
+UMH.US,D,20070504,000000,7.63764,7.664,7.61324,7.664,7759.9530775595,0
+UMH.US,D,20070507,000000,7.664,7.664,7.61324,7.64724,5971.9739994256,0
+UMH.US,D,20070508,000000,7.63764,7.664,7.58698,7.61324,4975.7847324514,0
+UMH.US,D,20070509,000000,7.63271,7.63764,7.61324,7.63271,14727.084023476,0
+UMH.US,D,20070510,000000,7.63271,7.63271,7.51191,7.60249,44778.965630611,0
+UMH.US,D,20070511,000000,7.58698,7.58698,7.52295,7.54184,36816.677738204,0
+UMH.US,D,20070514,000000,7.53806,7.54184,7.47626,7.49796,11341.072836247,0
+UMH.US,D,20070515,000000,7.45301,7.5062,7.30742,7.46687,25069.90295178,0
+UMH.US,D,20070516,000000,7.46212,7.63764,7.46212,7.51191,28856.454486766,0
+UMH.US,D,20070517,000000,7.53244,7.56393,7.51191,7.51191,12337.262103222,0
+UMH.US,D,20070518,000000,7.51191,7.51191,7.36108,7.43102,21691.118007939,0
+UMH.US,D,20070521,000000,7.44798,7.47626,7.34743,7.34743,36419.234351898,0
+UMH.US,D,20070522,000000,7.3206,7.39519,7.28543,7.31274,22490.134062486,0
+UMH.US,D,20070523,000000,7.40671,7.43558,7.36108,7.39199,25069.90295178,0
+UMH.US,D,20070524,000000,7.34172,7.35256,7.26111,7.31274,13735.024038438,0
+UMH.US,D,20070525,000000,7.31274,7.31274,7.23699,7.26111,24678.653488378,0
+UMH.US,D,20070529,000000,7.29066,7.29066,7.22412,7.25075,54920.482064553,0
+UMH.US,D,20070530,000000,7.26111,7.26111,7.16153,7.18963,34228.65028504,0
+UMH.US,D,20070531,000000,7.18613,7.2461,7.16153,7.18613,17513.317009551,0
+UMH.US,D,20070601,000000,7.17083,7.26111,7.16153,7.17927,41987.571042115,0
+UMH.US,D,20070604,000000,7.16706,7.21994,7.16153,7.17083,26263.265431182,0
+UMH.US,D,20070605,000000,7.18613,7.21607,7.18613,7.18613,12141.121211278,0
+UMH.US,D,20070606,000000,7.20193,7.20193,7.05953,7.13102,68056.760222321,0
+UMH.US,D,20070607,000000,7.11979,7.16153,7.10487,7.13557,13735.024038438,0
+UMH.US,D,20070608,000000,7.17529,7.21152,7.08491,7.13557,21490.847834062,0
+UMH.US,D,20070611,000000,7.16706,7.22412,7.13557,7.18613,4778.6115200243,0
+UMH.US,D,20070612,000000,7.16153,7.18963,7.06564,7.06564,14129.370463291,0
+UMH.US,D,20070613,000000,7.11019,7.13993,7.03377,7.06564,16316.857568699,0
+UMH.US,D,20070614,000000,7.08056,7.11019,7.03377,7.11019,19899.009647869,0
+UMH.US,D,20070615,000000,7.13102,7.14516,7.09615,7.13557,27061.249165245,0
+UMH.US,D,20070618,000000,7.15553,7.16706,7.11979,7.15126,16519.192383545,0
+UMH.US,D,20070619,000000,7.11019,7.16706,7.08056,7.16153,25874.080608748,0
+UMH.US,D,20070620,000000,7.16153,7.23021,7.11019,7.16153,26263.265431182,0
+UMH.US,D,20070621,000000,7.15553,7.18613,7.13102,7.18613,5971.9739994256,0
+UMH.US,D,20070622,000000,7.16153,7.28146,7.15553,7.28146,31443.449619447,0
+UMH.US,D,20070625,000000,7.21994,7.29599,7.18613,7.28543,19899.009647869,0
+UMH.US,D,20070626,000000,7.28543,7.28543,7.09082,7.16153,28856.454486766,0
+UMH.US,D,20070627,000000,7.1006,7.18613,7.1006,7.16153,13531.656903106,0
+UMH.US,D,20070628,000000,7.11019,7.13557,7.08491,7.11019,32037.033897696,0
+UMH.US,D,20070629,000000,7.11639,7.13102,7.08491,7.13102,6767.893092521,0
+UMH.US,D,20070702,000000,7.08056,7.13102,7.03377,7.08491,43581.473869273,0
+UMH.US,D,20070703,000000,7.1006,7.1006,7.05072,7.08491,5169.8609834266,0
+UMH.US,D,20070705,000000,7.05072,7.13993,7.05072,7.13993,12141.121211278,0
+UMH.US,D,20070706,000000,7.1006,7.16153,7.06883,7.1256,6366.3204242796,0
+UMH.US,D,20070709,000000,7.11019,7.14516,7.11019,7.13557,42589.413884236,0
+UMH.US,D,20070710,000000,7.18963,7.18963,7.08491,7.13993,14727.084023476,0
+UMH.US,D,20070711,000000,7.13557,7.15553,7.08491,7.09615,16720.494877908,0
+UMH.US,D,20070712,000000,7.11019,7.13557,7.1006,7.11019,10746.456237514,0
+UMH.US,D,20070713,000000,7.1256,7.14516,7.1256,7.13557,25874.080608748,0
+UMH.US,D,20070716,000000,7.13557,7.14516,7.06564,7.13993,14727.084023476,0
+UMH.US,D,20070717,000000,7.09082,7.13993,7.08491,7.11979,7956.0939695026,0
+UMH.US,D,20070718,000000,7.13993,7.13993,7.05953,7.11019,28457.978779977,0
+UMH.US,D,20070719,000000,7.13102,7.13993,7.09082,7.09082,2787.2653065599,0
+UMH.US,D,20070720,000000,7.11979,7.11979,7.05953,7.05953,8553.8075296872,0
+UMH.US,D,20070723,000000,7.07464,7.11979,7.03967,7.11019,7359.412729802,0
+UMH.US,D,20070724,000000,7.05072,7.11979,7.04616,7.05953,11737.483902069,0
+UMH.US,D,20070725,000000,7.05953,7.08491,7.03377,7.03377,8155.3318228975,0
+UMH.US,D,20070726,000000,7.03377,7.08491,7.03377,7.08491,28856.454486766,0
+UMH.US,D,20070727,000000,7.04616,7.07464,6.94901,6.94901,14129.370463291,0
+UMH.US,D,20070730,000000,6.91965,6.92876,6.81417,6.81417,22291.928529576,0
+UMH.US,D,20070731,000000,6.80942,6.96422,6.78869,6.93467,23478.06476559,0
+UMH.US,D,20070801,000000,6.93467,6.93467,6.78336,6.82404,18507.441635558,0
+UMH.US,D,20070802,000000,6.8345,6.8345,6.71342,6.72901,17315.11147664,0
+UMH.US,D,20070803,000000,6.6585,6.67807,6.3518,6.53703,37808.737723243,0
+UMH.US,D,20070806,000000,6.55717,6.55717,6.43192,6.43192,26070.221500691,0
+UMH.US,D,20070807,000000,6.40712,6.6336,6.40712,6.6336,38206.181109549,0
+UMH.US,D,20070808,000000,6.6336,6.79876,6.6336,6.75924,14927.354197354,0
+UMH.US,D,20070809,000000,6.70848,6.82404,6.70848,6.748,11341.072836247,0
+UMH.US,D,20070810,000000,6.748,6.79876,6.47774,6.55717,36419.234351898,0
+UMH.US,D,20070813,000000,6.53218,6.73881,6.53218,6.70848,31839.860685269,0
+UMH.US,D,20070814,000000,6.6336,6.75924,6.6336,6.73318,13332.419049711,0
+UMH.US,D,20070815,000000,6.71865,6.75924,6.6829,6.6829,34228.65028504,0
+UMH.US,D,20070816,000000,6.6738,6.6738,6.61838,6.61838,21889.323540851,0
+UMH.US,D,20070817,000000,6.27625,6.74383,5.65822,6.46165,35622.282938319,0
+UMH.US,D,20070820,000000,6.42708,6.47193,6.31141,6.42708,23682.464221404,0
+UMH.US,D,20070821,000000,6.38183,6.55271,6.38183,6.50699,13133.181196316,0
+UMH.US,D,20070822,000000,6.51241,6.58303,6.48277,6.51241,12141.121211278,0
+UMH.US,D,20070823,000000,6.48752,6.54796,6.48277,6.50699,19298.199126234,0
+UMH.US,D,20070824,000000,6.50699,6.50699,6.43192,6.46165,19507.760184468,0
+UMH.US,D,20070827,000000,6.1911,6.55717,6.1911,6.53218,28259.773247065,0
+UMH.US,D,20070828,000000,6.58303,6.6336,6.55717,6.6336,11938.786396431,0
+UMH.US,D,20070829,000000,6.6336,6.63854,6.47193,6.6336,26263.265431182,0
+UMH.US,D,20070830,000000,6.58303,6.6336,6.58303,6.62798,13133.181196316,0
+UMH.US,D,20070831,000000,6.6336,6.6829,6.6336,6.63854,9553.0937581131,0
+UMH.US,D,20070904,000000,6.63854,6.70848,6.58798,6.70848,26663.805778938,0
+UMH.US,D,20070905,000000,6.66314,6.66876,6.45672,6.45672,19899.009647869,0
+UMH.US,D,20070906,000000,6.45672,6.53218,6.43192,6.497,6366.3204242796,0
+UMH.US,D,20070907,000000,6.45672,6.57761,6.45672,6.57761,8950.218595509,0
+UMH.US,D,20070910,000000,6.55717,6.56279,6.45672,6.46165,13332.419049711,0
+UMH.US,D,20070911,000000,6.44731,6.47774,6.35655,6.47774,20698.025702417,0
+UMH.US,D,20070912,000000,6.50166,6.53218,6.43192,6.53218,14727.084023476,0
+UMH.US,D,20070913,000000,6.53218,6.60327,6.44731,6.55717,23081.653699768,0
+UMH.US,D,20070914,000000,6.53218,6.55271,6.50699,6.54245,5169.8609834266,0
+UMH.US,D,20070917,000000,6.58798,6.58798,6.48752,6.52811,8950.218595509,0
+UMH.US,D,20070918,000000,6.58303,6.58303,6.48752,6.53218,16720.494877908,0
+UMH.US,D,20070919,000000,6.53218,6.60668,6.52279,6.60668,21289.545339698,0
+UMH.US,D,20070920,000000,6.59843,6.62798,6.56279,6.62798,20299.549995628,0
+UMH.US,D,20070921,000000,6.58303,6.60327,6.53703,6.53703,1193.3624794012,0
+UMH.US,D,20070924,000000,6.51241,6.55271,6.48277,6.50699,15721.208649482,0
+UMH.US,D,20070925,000000,6.48277,6.60668,6.48277,6.60327,39200.305735555,0
+UMH.US,D,20070926,000000,6.60668,6.6585,6.60668,6.6585,9346.6296613308,0
+UMH.US,D,20070927,000000,6.63854,6.69811,6.55717,6.68852,49745.459478707,0
+UMH.US,D,20070928,000000,6.66314,7.05672,6.6336,6.99501,59900.39607894,0
+UMH.US,D,20071001,000000,7.01991,7.03377,6.92382,6.99967,16117.619715304,0
+UMH.US,D,20071002,000000,6.97613,7.03009,6.97613,7.00529,6566.5905981584,0
+UMH.US,D,20071003,000000,6.99967,6.99967,6.80942,6.84913,28457.978779977,0
+UMH.US,D,20071004,000000,6.92876,6.9803,6.85912,6.91965,11142.867303337,0
+UMH.US,D,20071005,000000,6.85912,6.91016,6.73881,6.84323,17710.490221978,0
+UMH.US,D,20071008,000000,6.79876,6.8345,6.78336,6.7945,6566.5905981584,0
+UMH.US,D,20071009,000000,6.78869,6.80302,6.77416,6.80302,2984.438518987,0
+UMH.US,D,20071010,000000,6.80302,6.80302,6.6585,6.6585,33032.190844187,0
+UMH.US,D,20071011,000000,6.68852,6.70848,6.6585,6.70848,6566.5905981584,0
+UMH.US,D,20071012,000000,6.66314,6.73318,6.6585,6.6738,11737.483902069,0
+UMH.US,D,20071015,000000,6.66314,6.69811,6.66314,6.6829,11341.072836247,0
+UMH.US,D,20071016,000000,6.6829,6.6829,6.60668,6.60668,58106.223077903,0
+UMH.US,D,20071017,000000,6.65297,6.67807,6.64765,6.64765,62888.963879863,0
+UMH.US,D,20071018,000000,6.59843,6.65297,6.59843,6.65297,14727.084023476,0
+UMH.US,D,20071019,000000,6.62798,6.63854,6.59271,6.59271,15922.511143845,0
+UMH.US,D,20071022,000000,6.57761,6.59271,6.57218,6.58798,8755.1100240498,0
+UMH.US,D,20071023,000000,6.62391,6.62391,6.57218,6.57218,12938.072624857,0
+UMH.US,D,20071024,000000,6.57761,6.57761,6.54796,6.54796,5770.671505063,0
+UMH.US,D,20071025,000000,6.53703,6.57761,6.52811,6.53218,40199.591963981,0
+UMH.US,D,20071026,000000,6.52811,6.52811,6.48277,6.48752,4577.3090256617,0
+UMH.US,D,20071029,000000,6.49285,6.55271,6.48277,6.50166,19298.199126234,0
+UMH.US,D,20071030,000000,6.48752,6.52811,6.48277,6.48277,13735.024038438,0
+UMH.US,D,20071031,000000,6.48277,6.53218,6.45672,6.51241,20490.529285151,0
+UMH.US,D,20071101,000000,6.52279,6.52811,6.50699,6.52279,21889.323540851,0
+UMH.US,D,20071102,000000,6.48277,6.48277,6.45672,6.46631,3980.6277859611,0
+UMH.US,D,20071105,000000,6.46631,6.50166,6.28215,6.28215,50149.096787916,0
+UMH.US,D,20071106,000000,6.28215,6.28215,6.15575,6.20088,24879.955982741,0
+UMH.US,D,20071107,000000,6.18102,6.18102,6.02981,6.04541,31839.860685269,0
+UMH.US,D,20071108,000000,5.95987,6.03514,5.83414,5.87937,45170.215094012,0
+UMH.US,D,20071109,000000,5.85933,5.85933,5.23617,5.52765,204971.36136248,0
+UMH.US,D,20071112,000000,5.55282,5.70356,5.55282,5.67818,40003.451072038,0
+UMH.US,D,20071113,000000,5.52765,5.67818,5.52765,5.67323,27456.627910583,0
+UMH.US,D,20071114,000000,5.67818,5.71353,5.6281,5.67818,41391.922122898,0
+UMH.US,D,20071115,000000,5.6281,6.15575,5.6281,6.13026,67861.651650863,0
+UMH.US,D,20071116,000000,6.13026,6.15575,6.02981,6.03514,27258.422377672,0
+UMH.US,D,20071119,000000,5.94999,6.08037,5.94999,6.02479,22035.913049565,0
+UMH.US,D,20071120,000000,6.02479,6.02479,5.85419,5.85419,16519.192383545,0
+UMH.US,D,20071121,000000,5.87937,5.91939,5.83927,5.90979,31040.844630722,0
+UMH.US,D,20071123,000000,5.92442,5.94999,5.90475,5.94999,14129.370463291,0
+UMH.US,D,20071126,000000,5.94486,5.95484,5.90475,5.94999,38009.007897121,0
+UMH.US,D,20071127,000000,6.06014,6.06014,5.90979,5.92442,20060.05164336,0
+UMH.US,D,20071128,000000,5.92442,5.92442,5.82406,5.82406,8755.1100240498,0
+UMH.US,D,20071129,000000,5.78386,5.96491,5.56785,5.5879,34826.363845224,0
+UMH.US,D,20071130,000000,5.45237,5.65309,5.45237,5.65309,43184.030482967,0
+UMH.US,D,20071203,000000,5.65822,5.92442,5.65822,5.88441,33032.190844187,0
+UMH.US,D,20071204,000000,5.86417,6.10566,5.86417,6.08997,27862.32986076,0
+UMH.US,D,20071205,000000,6.07525,6.10566,6.02981,6.06526,14529.910811049,0
+UMH.US,D,20071206,000000,6.00492,6.08037,6.00492,6.07525,21289.545339698,0
+UMH.US,D,20071207,000000,6.05481,6.08037,5.98476,6.02479,15124.527409782,0
+UMH.US,D,20071210,000000,5.96491,6.02981,5.85933,5.89982,47203.886447318,0
+UMH.US,D,20071211,000000,5.96985,5.96985,5.66345,5.66345,51938.108186534,0
+UMH.US,D,20071212,000000,5.67818,5.76874,5.67818,5.70841,34228.65028504,0
+UMH.US,D,20071213,000000,5.68854,5.72874,5.65309,5.66345,25275.334728079,0
+UMH.US,D,20071214,000000,5.57792,5.6683,5.57792,5.63817,18404.209587167,0
+UMH.US,D,20071217,000000,5.60281,5.71838,5.60281,5.6281,29854.708394708,0
+UMH.US,D,20071218,000000,5.67323,5.72874,5.6281,5.64834,38009.007897121,0
+UMH.US,D,20071219,000000,5.53288,5.67323,5.53288,5.65309,57337.144317389,0
+UMH.US,D,20071220,000000,5.6683,5.6683,5.62306,5.65309,38603.624495855,0
+UMH.US,D,20071221,000000,5.76874,5.76874,5.64834,5.67818,41653.099205327,0
+UMH.US,D,20071224,000000,5.57269,5.70356,5.57269,5.67323,6763.7638105854,0
+UMH.US,D,20071226,000000,5.70356,5.72351,5.60796,5.65822,78402.676112079,0
+UMH.US,D,20071227,000000,5.61802,5.71838,5.61802,5.71838,32437.574245454,0
+UMH.US,D,20071228,000000,5.53762,5.7487,5.53762,5.7487,48755.464134636,0
+UMH.US,D,20071231,000000,5.69329,5.94999,5.6683,5.91434,63477.386555691,0
+UMH.US,D,20080102,000000,5.87937,5.95484,5.80392,5.88441,21271.995891472,0
+UMH.US,D,20080103,000000,5.88441,5.88441,5.77863,5.77863,40003.451072038,0
+UMH.US,D,20080104,000000,5.65822,5.87937,5.65822,5.83414,14180.986487487,0
+UMH.US,D,20080107,000000,5.86417,5.87937,5.81369,5.81369,10941.564808974,0
+UMH.US,D,20080108,000000,5.81913,5.92442,5.81913,5.92442,6517.0392149306,0
+UMH.US,D,20080109,000000,6.02012,6.02012,5.81913,5.82406,9553.0937581131,0
+UMH.US,D,20080110,000000,5.67818,5.83927,5.67818,5.789,18311.300743615,0
+UMH.US,D,20080111,000000,5.83927,5.84412,5.789,5.84412,10548.250704604,0
+UMH.US,D,20080114,000000,5.87414,5.87414,5.76372,5.81369,22738.923299109,0
+UMH.US,D,20080115,000000,5.79393,5.79393,5.64834,5.65309,36056.889862046,0
+UMH.US,D,20080116,000000,5.62306,5.69329,5.62306,5.6683,11341.072836247,0
+UMH.US,D,20080117,000000,5.66345,5.77379,5.66345,5.71838,10548.250704604,0
+UMH.US,D,20080118,000000,5.87414,5.87414,5.64834,5.69842,12938.072624857,0
+UMH.US,D,20080122,000000,5.70356,5.70356,5.52765,5.5477,36621.569166745,0
+UMH.US,D,20080123,000000,5.45721,5.65309,5.45721,5.60281,30455.518916344,0
+UMH.US,D,20080124,000000,5.6281,5.6683,5.57269,5.63303,13332.419049711,0
+UMH.US,D,20080125,000000,5.67323,5.72351,5.65309,5.65309,11848.974514331,0
+UMH.US,D,20080128,000000,5.70841,5.70841,5.59807,5.66345,12141.121211278,0
+UMH.US,D,20080129,000000,5.70356,5.70356,5.67323,5.68341,8155.3318228975,0
+UMH.US,D,20080130,000000,5.67818,5.74357,5.67818,5.74357,17909.728075373,0
+UMH.US,D,20080131,000000,5.72874,5.72874,5.72351,5.72874,1589.7735452231,0
+UMH.US,D,20080201,000000,5.75828,5.82406,5.72874,5.82406,21289.545339698,0
+UMH.US,D,20080204,000000,5.64834,5.82406,5.64834,5.80894,29250.800911621,0
+UMH.US,D,20080205,000000,5.83927,5.85419,5.75828,5.84412,23286.053155582,0
+UMH.US,D,20080206,000000,5.85419,5.87414,5.76372,5.76372,11938.786396431,0
+UMH.US,D,20080207,000000,5.72874,5.77379,5.69329,5.69329,16919.732731302,0
+UMH.US,D,20080208,000000,5.72351,5.7487,5.67818,5.73862,17909.728075373,0
+UMH.US,D,20080211,000000,5.70356,5.79898,5.70356,5.75363,15314.47437882,0
+UMH.US,D,20080212,000000,5.84412,5.84915,5.77379,5.84412,10746.456237514,0
+UMH.US,D,20080213,000000,5.72351,5.72351,5.57792,5.71838,16519.192383545,0
+UMH.US,D,20080214,000000,5.70356,5.70356,5.5879,5.67818,29054.660019677,0
+UMH.US,D,20080215,000000,5.65309,5.70356,5.65309,5.70356,22291.928529576,0
+UMH.US,D,20080219,000000,5.64311,5.69329,5.64311,5.65822,6566.5905981584,0
+UMH.US,D,20080220,000000,5.67323,5.67323,5.60796,5.60796,34027.347790677,0
+UMH.US,D,20080221,000000,5.60281,5.64834,5.57792,5.64834,36021.790965593,0
+UMH.US,D,20080222,000000,5.6281,5.65309,5.60796,5.62306,30847.80070023,0
+UMH.US,D,20080225,000000,5.67323,5.67323,5.57269,5.62306,18291.68665442,0
+UMH.US,D,20080226,000000,5.63817,5.66345,5.60281,5.60281,17870.499896985,0
+UMH.US,D,20080227,000000,5.60281,5.63303,5.60281,5.60796,14326.543675718,0
+UMH.US,D,20080228,000000,5.62306,5.64311,5.60281,5.61802,21952.295090369,0
+UMH.US,D,20080229,000000,5.60281,5.68341,5.59293,5.68341,13201.314348255,0
+UMH.US,D,20080303,000000,5.66345,5.66345,5.60796,5.60796,6566.5905981584,0
+UMH.US,D,20080304,000000,5.6281,5.6281,5.60796,5.61308,8755.1100240498,0
+UMH.US,D,20080305,000000,5.61308,5.61308,5.59293,5.61308,10548.250704604,0
+UMH.US,D,20080306,000000,5.56271,5.57792,5.52765,5.5477,18907.981983315,0
+UMH.US,D,20080307,000000,5.55282,5.56785,5.53288,5.53288,12938.072624857,0
+UMH.US,D,20080310,000000,5.53288,5.56785,5.50256,5.50256,18311.300743615,0
+UMH.US,D,20080311,000000,5.4672,5.50256,5.45237,5.4672,9148.42412842,0
+UMH.US,D,20080312,000000,5.402,5.4672,5.30155,5.30155,32635.779778365,0
+UMH.US,D,20080313,000000,5.25108,5.25108,5.10064,5.11033,29054.660019677,0
+UMH.US,D,20080314,000000,5.12061,5.1455,4.92472,4.97481,79801.470367778,0
+UMH.US,D,20080317,000000,4.97481,5.05037,4.97481,5.05037,20893.134273876,0
+UMH.US,D,20080318,000000,5.07536,5.12554,5.05037,5.07536,27601.152778331,0
+UMH.US,D,20080319,000000,5.22618,5.22618,5.07042,5.09542,12404.362934675,0
+UMH.US,D,20080320,000000,5.07536,5.08553,5.07536,5.08553,3581.1197586875,0
+UMH.US,D,20080324,000000,5.12061,5.12061,5.05037,5.06529,54128.692253393,0
+UMH.US,D,20080325,000000,5.07536,5.08041,4.97481,5,45571.787762255,0
+UMH.US,D,20080326,000000,4.97481,4.99515,4.92472,4.94488,22091.658355697,0
+UMH.US,D,20080327,000000,4.93481,4.95485,4.92472,4.94488,15625.202844477,0
+UMH.US,D,20080328,000000,5,5,4.90952,4.97481,13962.134544898,0
+UMH.US,D,20080331,000000,4.8793,5.01521,4.8793,4.96474,5396.9714898871,0
+UMH.US,D,20080401,000000,4.94982,5.0249,4.94488,4.98517,17340.919488738,0
+UMH.US,D,20080402,000000,4.94982,5.01521,4.94488,5.00494,25406.439429536,0
+UMH.US,D,20080403,000000,4.9597,4.98517,4.9597,4.96977,794.88677261153,0
+UMH.US,D,20080404,000000,4.97985,5,4.92472,4.92948,17909.728075373,0
+UMH.US,D,20080407,000000,4.87426,4.94488,4.85924,4.90449,30120.014759073,0
+UMH.US,D,20080408,000000,4.89944,4.94982,4.89461,4.94488,13735.024038438,0
+UMH.US,D,20080409,000000,4.97481,4.97481,4.89944,4.94982,9750.2669705401,0
+UMH.US,D,20080410,000000,4.55266,4.97985,4.55266,4.96977,24277.080820137,0
+UMH.US,D,20080411,000000,4.95485,5,4.89461,4.94488,17513.317009551,0
+UMH.US,D,20080414,000000,4.90449,4.93955,4.88956,4.88956,21012.88345001,0
+UMH.US,D,20080415,000000,4.94488,4.94982,4.9196,4.94982,27258.422377672,0
+UMH.US,D,20080416,000000,4.94488,4.99515,4.9196,4.94982,23286.053155582,0
+UMH.US,D,20080417,000000,5.02015,5.05037,5.01521,5.03487,50546.540174222,0
+UMH.US,D,20080418,000000,5.00978,5.09542,4.92472,5.09542,19996.047773358,0
+UMH.US,D,20080421,000000,4.89944,5.07042,4.89944,5.0249,13332.419049711,0
+UMH.US,D,20080422,000000,4.95485,5.0249,4.94982,4.97481,17263.495452445,0
+UMH.US,D,20080423,000000,5.3217,5.3217,5.05037,5.12554,55121.784558915,0
+UMH.US,D,20080424,000000,5.10064,5.10064,5.06529,5.07536,4179.865639356,0
+UMH.US,D,20080425,000000,5.12554,5.13067,5.07042,5.08041,6347.7386555693,0
+UMH.US,D,20080428,000000,5.13572,5.1455,5.07042,5.07042,20650.538960158,0
+UMH.US,D,20080429,000000,5.15586,5.15586,4.98517,4.98517,14060.204990869,0
+UMH.US,D,20080430,000000,5.01521,5.05037,4.98517,5.05037,19030.8281209,0
+UMH.US,D,20080501,000000,5.07042,5.07042,5.0249,5.06529,5947.1983078117,0
+UMH.US,D,20080502,000000,5,5.04011,4.99515,4.99515,3443.8211343274,0
+UMH.US,D,20080505,000000,5.0249,5.0249,4.98992,5.02015,20280.968226917,0
+UMH.US,D,20080506,000000,4.98517,5.0249,4.98517,5.02015,7260.3099633466,0
+UMH.US,D,20080507,000000,4.97481,5.02015,4.9597,5.00978,30924.19241604,0
+UMH.US,D,20080508,000000,4.97985,5.0249,4.97985,5,12375.457961126,0
+UMH.US,D,20080509,000000,5.02015,5.02015,4.89944,4.89944,38084.367292447,0
+UMH.US,D,20080512,000000,4.77875,4.90449,4.28636,4.32646,197197.98811863,0
+UMH.US,D,20080513,000000,4.32646,4.34168,3.99992,4.19609,171747.15890829,0
+UMH.US,D,20080514,000000,4.19609,4.37199,4.19609,4.29673,64392.022504437,0
+UMH.US,D,20080515,000000,4.32646,4.54772,4.32646,4.34168,79548.55184922,0
+UMH.US,D,20080516,000000,4.37199,4.49754,4.37199,4.49754,52290.129471548,0
+UMH.US,D,20080519,000000,4.49754,4.60807,4.47226,4.53764,50501.11807293,0
+UMH.US,D,20080520,000000,4.52243,4.58801,4.51226,4.55266,49224.137634331,0
+UMH.US,D,20080521,000000,4.52243,4.72344,4.52243,4.55751,101283.02731749,0
+UMH.US,D,20080522,000000,4.60273,4.62298,4.52243,4.55751,83083.217186131,0
+UMH.US,D,20080523,000000,4.55751,4.58288,4.52243,4.55751,44720.123363028,0
+UMH.US,D,20080527,000000,4.57271,4.58801,4.52243,4.52766,29778.316678899,0
+UMH.US,D,20080528,000000,4.52243,4.57794,4.49754,4.54287,69043.65860494,0
+UMH.US,D,20080529,000000,4.55751,4.59306,4.47226,4.49754,119369.28219561,0
+UMH.US,D,20080530,000000,4.64362,4.64362,4.52243,4.56283,67340.329806487,0
+UMH.US,D,20080602,000000,4.59789,4.59789,4.48736,4.53764,19847.393623674,0
+UMH.US,D,20080603,000000,4.52766,4.58801,4.51226,4.55266,40820.016574811,0
+UMH.US,D,20080604,000000,4.52243,4.52766,4.49754,4.50237,37575.433293879,0
+UMH.US,D,20080605,000000,4.49754,4.53764,4.4523,4.4926,23505.937418655,0
+UMH.US,D,20080606,000000,4.46741,4.51768,4.46199,4.46199,19532.535876082,0
+UMH.US,D,20080609,000000,4.43235,4.4523,4.41191,4.41191,22020.428242308,0
+UMH.US,D,20080610,000000,4.39717,4.45743,4.39717,4.4523,28816.193987894,0
+UMH.US,D,20080611,000000,4.52243,4.56787,4.44706,4.44706,29869.160881484,0
+UMH.US,D,20080612,000000,4.39205,4.46741,4.32182,4.32182,31261.761214279,0
+UMH.US,D,20080613,000000,4.35175,4.4926,4.2915,4.36192,56621.746222039,0
+UMH.US,D,20080616,000000,4.34168,4.39717,4.26108,4.39205,39004.164843612,0
+UMH.US,D,20080617,000000,4.38682,4.45743,4.34681,4.37199,93116.339969264,0
+UMH.US,D,20080618,000000,4.40192,4.51768,4.32646,4.39717,73185.328386391,0
+UMH.US,D,20080619,000000,4.35707,4.44706,4.33131,4.42217,58235.263138391,0
+UMH.US,D,20080620,000000,4.30139,4.40192,4.30139,4.39717,31913.155439627,0
+UMH.US,D,20080623,000000,4.37199,4.39717,4.32182,4.32182,19893.848045451,0
+UMH.US,D,20080624,000000,4.34681,4.46199,4.29673,4.33131,16816.500682911,0
+UMH.US,D,20080625,000000,4.38682,4.38682,4.29673,4.31649,23561.682724787,0
+UMH.US,D,20080626,000000,4.29673,4.39717,4.2514,4.29673,25359.98500776,0
+UMH.US,D,20080627,000000,4.29673,4.33684,4.26631,4.33684,27351.331221223,0
+UMH.US,D,20080630,000000,4.4523,4.4523,4.34168,4.39717,27134.543919602,0
+UMH.US,D,20080701,000000,4.39717,4.39717,4.28143,4.28636,35555.182106864,0
+UMH.US,D,20080702,000000,4.28636,4.28636,4.23114,4.24645,15282.47244382,0
+UMH.US,D,20080703,000000,4.26108,4.26108,4.23114,4.23114,25904.01790278,0
+UMH.US,D,20080707,000000,4.23114,4.26631,4.22117,4.22117,6103.0787008823,0
+UMH.US,D,20080708,000000,4.22117,4.22117,4.1708,4.19114,23497.678854783,0
+UMH.US,D,20080709,000000,4.17613,4.17613,4.11064,4.11064,14129.370463291,0
+UMH.US,D,20080710,000000,4.11064,4.16585,4.09533,4.10048,16952.766986787,0
+UMH.US,D,20080711,000000,4.06027,4.09533,4.04544,4.08052,6767.893092521,0
+UMH.US,D,20080714,000000,4.07016,4.08527,4.02007,4.02511,13332.419049711,0
+UMH.US,D,20080715,000000,4.02511,4.02511,3.86935,3.94983,24357.601817881,0
+UMH.US,D,20080716,000000,3.92466,3.99478,3.91941,3.98976,10650.450432511,0
+UMH.US,D,20080717,000000,3.99478,4.07016,3.94471,4.02007,16048.454242882,0
+UMH.US,D,20080718,000000,3.99478,4.00515,3.89424,3.89976,16218.787122727,0
+UMH.US,D,20080721,000000,3.89976,3.91941,3.89424,3.89424,4653.7007414711,0
+UMH.US,D,20080722,000000,3.83911,3.87437,3.76879,3.83417,35464.337904282,0
+UMH.US,D,20080723,000000,3.87437,3.9696,3.86935,3.89424,28410.492037717,0
+UMH.US,D,20080724,000000,3.94983,3.94983,3.81936,3.82933,28051.244509315,0
+UMH.US,D,20080725,000000,3.81936,3.86935,3.81936,3.83911,24343.149331108,0
+UMH.US,D,20080728,000000,3.83417,3.8891,3.83417,3.84919,18739.713744438,0
+UMH.US,D,20080729,000000,3.83417,4.02007,3.83417,3.87437,49554.480189183,0
+UMH.US,D,20080730,000000,3.87437,3.97997,3.87437,3.9696,29798.963088577,0
+UMH.US,D,20080731,000000,3.9696,4.09533,3.9696,4.08527,37066.499295311,0
+UMH.US,D,20080801,000000,4.04012,4.08527,4.02007,4.06511,19357.041393817,0
+UMH.US,D,20080804,000000,4.05513,4.07016,4.02511,4.02511,8355.6019967762,0
+UMH.US,D,20080805,000000,4.05019,4.10048,4.05019,4.08052,17376.01838519,0
+UMH.US,D,20080806,000000,4.08052,4.08052,3.99478,3.99478,32486.093308198,0
+UMH.US,D,20080807,000000,3.98976,3.99478,3.86935,3.86935,63255.43765165,0
+UMH.US,D,20080808,000000,3.84435,3.93482,3.84435,3.86935,21131.60030566,0
+UMH.US,D,20080811,000000,3.84435,3.93947,3.84435,3.93947,14730.180984927,0
+UMH.US,D,20080812,000000,3.99478,4.02007,3.89976,3.94471,11272.939684309,0
+UMH.US,D,20080813,000000,3.85404,3.9296,3.85404,3.89424,15628.29980593,0
+UMH.US,D,20080814,000000,3.90945,3.93482,3.89976,3.91941,5169.8609834266,0
+UMH.US,D,20080815,000000,3.91941,3.94983,3.91941,3.92466,9896.8564792554,0
+UMH.US,D,20080818,000000,3.95449,3.95972,3.93482,3.93482,3786.5515349858,0
+UMH.US,D,20080819,000000,3.97474,4.1458,3.97474,4.08052,28500.303919818,0
+UMH.US,D,20080820,000000,4.07519,4.07519,3.99478,3.99478,14921.160274451,0
+UMH.US,D,20080821,000000,3.99478,4.02007,3.96486,4.02007,6769.9577334888,0
+UMH.US,D,20080822,000000,4.01465,4.18116,4.01465,4.18116,39981.772341876,0
+UMH.US,D,20080825,000000,4.1458,4.1708,4.1458,4.1708,6047.333394751,0
+UMH.US,D,20080826,000000,4.18116,4.24645,4.1708,4.23599,13939.423494251,0
+UMH.US,D,20080827,000000,4.24132,4.24132,4.21623,4.22117,3441.7564933595,0
+UMH.US,D,20080828,000000,4.1708,4.26108,4.1708,4.24645,9850.4020574795,0
+UMH.US,D,20080829,000000,4.211,4.23599,4.211,4.22117,5971.9739994256,0
+UMH.US,D,20080902,000000,4.22117,4.22117,4.211,4.211,3650.2852311096,0
+UMH.US,D,20080903,000000,4.23599,4.2514,4.23599,4.24645,14326.543675718,0
+UMH.US,D,20080904,000000,4.24645,4.24645,4.19114,4.21623,4577.3090256617,0
+UMH.US,D,20080905,000000,4.23599,4.26108,4.18582,4.18582,2913.2084055971,0
+UMH.US,D,20080908,000000,4.1708,4.27144,4.16585,4.16585,14269.766049102,0
+UMH.US,D,20080909,000000,4.22117,4.23114,4.16585,4.211,11041.699895913,0
+UMH.US,D,20080910,000000,4.31649,4.35175,4.19114,4.25624,11374.107091733,0
+UMH.US,D,20080911,000000,4.20605,4.20605,3.89424,4.04012,54020.298602582,0
+UMH.US,D,20080912,000000,4.02007,4.02007,3.9696,3.99992,16982.704280822,0
+UMH.US,D,20080915,000000,4.04012,4.04012,3.89424,3.89424,26372.691402476,0
+UMH.US,D,20080916,000000,3.89424,3.92466,3.84435,3.86935,42089.770770022,0
+UMH.US,D,20080917,000000,3.94471,3.94471,3.81936,3.81936,12502.433380647,0
+UMH.US,D,20080918,000000,3.82381,3.83417,3.73381,3.83417,24048.937993193,0
+UMH.US,D,20080919,000000,3.84919,3.91941,3.84435,3.86935,34513.570738599,0
+UMH.US,D,20080922,000000,3.88446,3.8891,3.79407,3.86935,20526.660502088,0
+UMH.US,D,20080923,000000,3.84435,3.86935,3.81936,3.84435,9325.9832516527,0
+UMH.US,D,20080924,000000,3.94471,3.94471,3.81936,3.86935,26003.120669236,0
+UMH.US,D,20080925,000000,3.82381,3.9047,3.73381,3.79407,53656.921792246,0
+UMH.US,D,20080926,000000,3.76879,3.76879,3.7186,3.75872,15369.187364469,0
+UMH.US,D,20080929,000000,3.7437,3.74855,3.60789,3.61807,33367.695001457,0
+UMH.US,D,20080930,000000,3.58804,3.69333,3.49242,3.49242,60232.80327476,0
+UMH.US,D,20081001,000000,3.53756,3.623,3.51762,3.56778,31072.846565724,0
+UMH.US,D,20081002,000000,3.56778,3.65836,3.5427,3.59317,23018.682150249,0
+UMH.US,D,20081003,000000,3.64325,3.64325,3.54783,3.59317,12246.417900637,0
+UMH.US,D,20081006,000000,3.61303,3.61807,3.46733,3.46733,17898.372550051,0
+UMH.US,D,20081007,000000,3.44225,3.5025,3.39168,3.5025,19470.596647047,0
+UMH.US,D,20081008,000000,3.40195,3.51762,3.39168,3.39701,24107.780260776,0
+UMH.US,D,20081009,000000,3.26623,3.4221,3.2207,3.2207,22004.943435049,0
+UMH.US,D,20081010,000000,2.99499,3.17091,2.8897,2.96497,62828.056971312,0
+UMH.US,D,20081013,000000,2.96497,3.1154,2.89939,3.11037,48107.16687074,0
+UMH.US,D,20081014,000000,3.13062,3.25112,3.11037,3.21615,24432.961213207,0
+UMH.US,D,20081015,000000,3.20599,3.25626,3.14099,3.14099,4245.9341503262,0
+UMH.US,D,20081016,000000,3.14099,3.14099,3.07037,3.12045,16633.779957259,0
+UMH.US,D,20081017,000000,3.14099,3.26623,3.12045,3.26623,22995.971099603,0
+UMH.US,D,20081020,000000,3.24619,3.3015,3.22632,3.28649,10118.805383297,0
+UMH.US,D,20081021,000000,3.33181,3.33665,3.27137,3.33665,9750.2669705401,0
+UMH.US,D,20081022,000000,3.33181,3.3419,3.2362,3.26623,15523.003116571,0
+UMH.US,D,20081023,000000,3.23107,3.28649,3.08044,3.08044,30320.284932952,0
+UMH.US,D,20081024,000000,3.06552,3.06552,2.9146,2.9146,33966.440882126,0
+UMH.US,D,20081027,000000,2.89939,2.94947,2.85425,2.85425,22035.913049565,0
+UMH.US,D,20081028,000000,2.86936,2.90463,2.80882,2.90463,16673.008135648,0
+UMH.US,D,20081029,000000,2.92457,2.92457,2.81395,2.83923,9498.3807724658,0
+UMH.US,D,20081030,000000,2.8897,2.8897,2.81395,2.84922,21437.167168897,0
+UMH.US,D,20081031,000000,2.80397,3.01001,2.76359,2.99016,39155.915954747,0
+UMH.US,D,20081103,000000,3.04043,3.18603,2.97969,3.12568,23286.053155582,0
+UMH.US,D,20081104,000000,3.14099,3.24114,3.14099,3.24114,9346.6296613308,0
+UMH.US,D,20081105,000000,3.1559,3.24114,3.0906,3.24114,38943.257935061,0
+UMH.US,D,20081106,000000,3.19097,3.19097,3.14099,3.14099,4789.9670453474,0
+UMH.US,D,20081107,000000,3.14099,3.19097,3.06552,3.07521,17315.11147664,0
+UMH.US,D,20081110,000000,3.06552,3.14099,3.06552,3.07037,21324.644236151,0
+UMH.US,D,20081111,000000,3.06552,3.0906,3.04043,3.04043,2435.2440215463,0
+UMH.US,D,20081112,000000,3.04043,3.08528,3.04043,3.08528,2720.1644751056,0
+UMH.US,D,20081113,000000,3.04043,3.05021,3.00014,3.02018,11975.949933853,0
+UMH.US,D,20081114,000000,3.01534,3.01534,2.94511,3.01534,13900.195315862,0
+UMH.US,D,20081117,000000,2.93475,3.06049,2.93475,3.01534,57009.898723989,0
+UMH.US,D,20081118,000000,2.96497,2.99016,2.86433,2.99016,20760.997251936,0
+UMH.US,D,20081119,000000,3.01534,3.01534,2.93968,2.96497,15027.489284293,0
+UMH.US,D,20081120,000000,2.93968,2.93968,2.7135,2.73868,29347.839037108,0
+UMH.US,D,20081121,000000,2.69848,2.81395,2.63823,2.76359,41577.739810002,0
+UMH.US,D,20081124,000000,2.79399,2.87953,2.77375,2.86936,8365.9252016153,0
+UMH.US,D,20081125,000000,2.87953,2.94511,2.82896,2.84397,9430.2476205277,0
+UMH.US,D,20081126,000000,2.79399,2.81395,2.76359,2.80882,19408.657418012,0
+UMH.US,D,20081128,000000,2.84397,2.86433,2.82896,2.86433,2946.2426610822,0
+UMH.US,D,20081201,000000,2.84397,2.84922,2.74866,2.76359,20889.00499194,0
+UMH.US,D,20081202,000000,2.76359,2.81395,2.66332,2.75399,20258.257176271,0
+UMH.US,D,20081203,000000,2.73345,2.84922,2.73345,2.78906,6522.2008173502,0
+UMH.US,D,20081204,000000,2.76359,2.81395,2.74372,2.81395,1792.1083600696,0
+UMH.US,D,20081205,000000,2.76359,2.76359,2.58795,2.66332,17241.816722283,0
+UMH.US,D,20081208,000000,2.59338,2.76359,2.59338,2.76359,24690.009013701,0
+UMH.US,D,20081209,000000,2.76359,3.05021,2.76359,2.99016,35280.584858145,0
+UMH.US,D,20081210,000000,3.08528,3.17596,2.78373,3.01534,36728.930497072,0
+UMH.US,D,20081211,000000,2.76359,2.96497,2.76359,2.80882,30677.467820386,0
+UMH.US,D,20081212,000000,2.81395,2.94511,2.78906,2.94511,20437.880940471,0
+UMH.US,D,20081215,000000,3.15058,3.15058,2.8897,2.93968,14574.300591857,0
+UMH.US,D,20081216,000000,3.00498,3.00498,2.9146,2.92962,35092.702530073,0
+UMH.US,D,20081217,000000,2.89939,2.90463,2.87411,2.87411,5897.6469245839,0
+UMH.US,D,20081218,000000,2.9146,2.93968,2.84922,2.8897,15915.284900457,0
+UMH.US,D,20081219,000000,2.83923,2.86433,2.61314,2.61314,95841.666046789,0
+UMH.US,D,20081222,000000,2.63823,2.67844,2.61314,2.67844,16117.619715304,0
+UMH.US,D,20081223,000000,2.68851,2.68851,2.57264,2.58795,36109.538206725,0
+UMH.US,D,20081224,000000,2.59774,2.66332,2.59774,2.65819,16942.443781948,0
+UMH.US,D,20081226,000000,2.66332,2.78906,2.66332,2.74866,272120.71187944,0
+UMH.US,D,20081229,000000,2.76359,2.76359,2.66808,2.70855,214920.86618642,0
+UMH.US,D,20081230,000000,2.7135,2.76359,2.69354,2.73345,80653.134767005,0
+UMH.US,D,20081231,000000,2.72339,2.99016,2.7135,2.99016,61941.293675632,0
+UMH.US,D,20090102,000000,2.95984,3.06552,2.93968,3.06552,102685.95085512,0
+UMH.US,D,20090105,000000,3.11037,3.14099,3.01534,3.07037,187907.10376343,0
+UMH.US,D,20090106,000000,3.11037,3.14099,3.03017,3.14099,35891.71858462,0
+UMH.US,D,20090107,000000,3.26623,3.26623,3.12568,3.25112,81802.107465598,0
+UMH.US,D,20090108,000000,3.31641,3.3419,3.27631,3.3015,77326.998167843,0
+UMH.US,D,20090109,000000,3.30662,3.30662,3.23107,3.2362,23268.503707356,0
+UMH.US,D,20090112,000000,3.25112,3.2612,3.14099,3.15058,47252.405510062,0
+UMH.US,D,20090113,000000,3.16588,3.18603,3.1559,3.16075,6040.1071513637,0
+UMH.US,D,20090114,000000,3.1806,3.2207,3.1154,3.14099,7064.1690714035,0
+UMH.US,D,20090115,000000,3.06552,3.18603,3.06552,3.18603,8109.9097216054,0
+UMH.US,D,20090116,000000,3.20599,3.20599,3.17596,3.17596,12141.121211278,0
+UMH.US,D,20090120,000000,3.15058,3.15058,3.08528,3.10039,6617.17430187,0
+UMH.US,D,20090121,000000,3.05506,3.2362,3.03511,3.2362,18919.337508638,0
+UMH.US,D,20090122,000000,3.2362,3.28134,3.17596,3.21615,15980.321090944,0
+UMH.US,D,20090123,000000,3.29616,3.3015,3.19097,3.24114,19730.741408992,0
+UMH.US,D,20090126,000000,3.23107,3.27137,3.23107,3.27137,4698.0905222793,0
+UMH.US,D,20090127,000000,3.24114,3.3015,3.21615,3.29171,16117.619715304,0
+UMH.US,D,20090128,000000,3.29171,3.3819,3.26623,3.31641,8777.8210746959,0
+UMH.US,D,20090129,000000,3.29171,3.29171,3.26623,3.27137,5673.6333795752,0
+UMH.US,D,20090130,000000,3.30662,3.30662,3.21615,3.2612,21887.258899882,0
+UMH.US,D,20090202,000000,3.20599,3.30662,3.16075,3.30662,6071.0767658811,0
+UMH.US,D,20090203,000000,3.35167,3.35167,3.28134,3.28134,3242.5186399647,0
+UMH.US,D,20090204,000000,3.32649,3.3819,3.32164,3.33181,1792.1083600696,0
+UMH.US,D,20090205,000000,3.38693,3.4872,3.3819,3.4221,18993.66458348,0
+UMH.US,D,20090206,000000,3.46733,3.51257,3.38693,3.4872,12024.468996596,0
+UMH.US,D,20090209,000000,3.44225,3.59811,3.44225,3.52226,7956.0939695026,0
+UMH.US,D,20090210,000000,3.55297,3.61807,3.51762,3.51762,15658.237099963,0
+UMH.US,D,20090211,000000,3.4872,3.76879,3.39168,3.76879,38523.103498109,0
+UMH.US,D,20090212,000000,3.7186,3.7186,3.44728,3.59317,12159.702979988,0
+UMH.US,D,20090213,000000,3.5427,3.60334,3.52788,3.59811,9969.1189131292,0
+UMH.US,D,20090217,000000,3.38693,3.55297,3.38693,3.5025,5595.177022798,0
+UMH.US,D,20090218,000000,3.46733,3.49242,3.46733,3.46733,2337.1735755747,0
+UMH.US,D,20090219,000000,3.46211,3.46211,3.33181,3.36669,8017.0008780534,0
+UMH.US,D,20090220,000000,3.31641,3.31641,3.05021,3.23107,13468.685353588,0
+UMH.US,D,20090223,000000,3.196,3.22632,3.01534,3.01534,19870.104674321,0
+UMH.US,D,20090224,000000,3.00014,3.00014,2.6734,2.72339,26965.243360241,0
+UMH.US,D,20090225,000000,2.72339,2.83401,2.6734,2.70333,43696.061442988,0
+UMH.US,D,20090226,000000,2.75874,2.75874,2.65819,2.68851,14175.824885066,0
+UMH.US,D,20090227,000000,2.64811,3.04043,2.63823,2.63823,55474.838164414,0
+UMH.US,D,20090302,000000,2.66808,2.7135,2.61314,2.61314,24869.632777902,0
+UMH.US,D,20090303,000000,2.60801,2.72339,2.44721,2.72339,37167.666702734,0
+UMH.US,D,20090304,000000,2.75874,2.76359,2.62303,2.62303,21298.836224053,0
+UMH.US,D,20090305,000000,2.63823,2.70333,2.63823,2.70333,24476.318673531,0
+UMH.US,D,20090306,000000,2.70855,2.70855,2.63823,2.63823,15136.915255588,0
+UMH.US,D,20090309,000000,2.63823,2.70855,2.63823,2.63823,7447.1599709345,0
+UMH.US,D,20090310,000000,2.62303,2.65819,2.61314,2.62303,21409.294515832,0
+UMH.US,D,20090311,000000,2.65819,2.73868,2.62303,2.73868,19652.285052215,0
+UMH.US,D,20090312,000000,2.7135,2.78906,2.63823,2.7788,16662.684930809,0
+UMH.US,D,20090313,000000,2.7788,2.79399,2.76359,2.76871,13139.375119221,0
+UMH.US,D,20090316,000000,2.80397,2.80882,2.68851,2.68851,24004.548212384,0
+UMH.US,D,20090317,000000,2.68851,2.78906,2.66332,2.68851,48219.689803486,0
+UMH.US,D,20090318,000000,2.66332,2.7135,2.64811,2.65324,22690.404236365,0
+UMH.US,D,20090319,000000,2.63823,2.66332,2.63823,2.64336,15542.617205765,0
+UMH.US,D,20090320,000000,2.63823,2.68328,2.63823,2.65819,19437.562391562,0
+UMH.US,D,20090323,000000,2.63823,2.68851,2.61314,2.64811,33407.95550033,0
+UMH.US,D,20090324,000000,2.62825,2.73868,2.62825,2.63823,77492.169445268,0
+UMH.US,D,20090325,000000,2.66808,2.72339,2.53254,2.54282,93019.301843775,0
+UMH.US,D,20090326,000000,2.51269,2.64336,2.49748,2.58795,83084.249506615,0
+UMH.US,D,20090327,000000,2.56278,2.66332,2.53787,2.63823,34464.019355371,0
+UMH.US,D,20090330,000000,2.63823,2.68851,2.58795,2.58795,54527.167960183,0
+UMH.US,D,20090331,000000,2.61314,2.76359,2.59774,2.7135,67948.366571511,0
+UMH.US,D,20090401,000000,2.73345,2.80882,2.73345,2.76871,12938.072624857,0
+UMH.US,D,20090402,000000,2.76359,2.79399,2.75399,2.77375,22258.89427409,0
+UMH.US,D,20090403,000000,2.7788,2.86936,2.76359,2.82896,82499.956112722,0
+UMH.US,D,20090406,000000,2.82422,2.89939,2.82422,2.89939,13797.995587955,0
+UMH.US,D,20090407,000000,2.86936,2.89436,2.85938,2.89436,4688.7996379241,0
+UMH.US,D,20090408,000000,2.88457,2.92457,2.84922,2.90463,18507.441635558,0
+UMH.US,D,20090409,000000,2.92457,3.06552,2.92457,3.06552,13184.797220512,0
+UMH.US,D,20090413,000000,3.04043,3.12568,3.01534,3.08044,5010.8836289043,0
+UMH.US,D,20090414,000000,3.06552,3.07037,3.06552,3.06552,11938.786396431,0
+UMH.US,D,20090415,000000,3.07037,3.31147,3.07037,3.15058,13372.679548585,0
+UMH.US,D,20090416,000000,3.196,3.32649,3.196,3.27631,27324.490888642,0
+UMH.US,D,20090417,000000,3.26623,3.28134,3.24114,3.24619,20268.58038111,0
+UMH.US,D,20090420,000000,3.2362,3.24114,3.15058,3.19097,32143.362907539,0
+UMH.US,D,20090421,000000,3.19097,3.19097,3.1559,3.18603,33795.075681797,0
+UMH.US,D,20090422,000000,3.16075,3.16588,3.0906,3.14554,36488.39982432,0
+UMH.US,D,20090423,000000,3.14099,3.19097,3.14099,3.1559,64202.075535398,0
+UMH.US,D,20090424,000000,3.17091,3.38693,3.16588,3.16588,15290.731007691,0
+UMH.US,D,20090427,000000,3.17091,3.623,3.17091,3.21615,11260.551838503,0
+UMH.US,D,20090428,000000,3.19097,3.21615,3.17091,3.17596,5684.9889048983,0
+UMH.US,D,20090429,000000,3.17596,3.2207,3.14099,3.21101,21855.256964882,0
+UMH.US,D,20090430,000000,3.20599,3.24114,3.20599,3.21615,12085.375905147,0
+UMH.US,D,20090501,000000,3.196,3.24619,3.19097,3.2207,5281.3515956891,0
+UMH.US,D,20090504,000000,3.24619,3.26623,3.14099,3.26623,25261.914561788,0
+UMH.US,D,20090505,000000,3.37695,3.43226,3.24114,3.43226,19423.109904787,0
+UMH.US,D,20090506,000000,3.44225,3.49746,3.44225,3.48225,25130.809860331,0
+UMH.US,D,20090507,000000,3.48225,3.53292,3.44225,3.51762,31888.379748014,0
+UMH.US,D,20090508,000000,3.56778,3.76375,3.56778,3.69827,37648.728048237,0
+UMH.US,D,20090511,000000,3.75872,3.76375,3.72365,3.76375,15727.402572384,0
+UMH.US,D,20090512,000000,3.7186,3.76375,3.7186,3.7437,13205.44363019,0
+UMH.US,D,20090513,000000,3.68325,3.7437,3.66834,3.73876,7165.3364788267,0
+UMH.US,D,20090514,000000,3.73381,3.75368,3.70349,3.7186,17019.867818242,0
+UMH.US,D,20090515,000000,3.73381,3.73381,3.64325,3.64325,18267.94328329,0
+UMH.US,D,20090518,000000,3.64325,3.8891,3.64325,3.86935,135062.61819203,0
+UMH.US,D,20090519,000000,3.80919,3.84435,3.76879,3.79407,15676.818868673,0
+UMH.US,D,20090520,000000,3.81936,3.85927,3.79407,3.79407,15531.261680441,0
+UMH.US,D,20090521,000000,3.81354,3.87437,3.64325,3.67308,57277.269729322,0
+UMH.US,D,20090522,000000,3.64828,3.76879,3.52226,3.76879,32587.260715621,0
+UMH.US,D,20090526,000000,3.77374,3.7839,3.72879,3.76375,12732.64084856,0
+UMH.US,D,20090527,000000,3.76879,3.99478,3.75872,3.94471,62691.790667435,0
+UMH.US,D,20090528,000000,3.91448,4.56787,3.89976,4.09533,106231.97171735,0
+UMH.US,D,20090529,000000,4.10541,4.13573,4.02007,4.02007,45898.001035171,0
+UMH.US,D,20090601,000000,4.02007,4.02007,3.77374,3.82381,42917.69179812,0
+UMH.US,D,20090602,000000,3.81936,3.87941,3.81936,3.87941,6953.710779625,0
+UMH.US,D,20090603,000000,3.86935,3.8891,3.78875,3.87941,19627.509360601,0
+UMH.US,D,20090604,000000,3.85927,3.93947,3.85404,3.91448,9455.0233121415,0
+UMH.US,D,20090605,000000,3.91448,3.95449,3.76375,3.94471,23760.920578181,0
+UMH.US,D,20090608,000000,3.87437,4.02007,3.87437,4.02007,19807.133124801,0
+UMH.US,D,20090609,000000,3.99478,4.04544,3.9696,4.04544,29865.031599547,0
+UMH.US,D,20090610,000000,3.99478,4.1458,3.99478,4.10541,20299.549995628,0
+UMH.US,D,20090611,000000,4.09533,4.16585,4.05513,4.16585,32225.948546252,0
+UMH.US,D,20090612,000000,4.19609,4.29673,4.19609,4.29673,20484.335362247,0
+UMH.US,D,20090615,000000,4.27144,4.27144,3.86935,3.93482,32301.307941578,0
+UMH.US,D,20090616,000000,3.94471,4.01,3.86935,3.92466,21206.959700985,0
+UMH.US,D,20090617,000000,3.94983,4.01465,3.89424,4.01465,21091.339806787,0
+UMH.US,D,20090618,000000,4.02007,4.02007,3.91941,3.94983,14462.809979594,0
+UMH.US,D,20090619,000000,3.94983,4.02007,3.85404,4.02007,13748.444204728,0
+UMH.US,D,20090622,000000,4.03528,4.03528,3.76375,3.80395,31306.150995087,0
+UMH.US,D,20090623,000000,3.82933,3.82933,3.76375,3.77374,10838.332760582,0
+UMH.US,D,20090624,000000,3.79882,3.92466,3.78875,3.91941,22868.995680082,0
+UMH.US,D,20090625,000000,3.92466,3.96486,3.8891,3.96486,60763.41600349,0
+UMH.US,D,20090626,000000,3.95449,4.34681,3.9296,4.34681,1403784.4929187,0
+UMH.US,D,20090629,000000,4.22117,4.2514,3.99478,4.18582,93339.321193788,0
+UMH.US,D,20090630,000000,4.26631,4.26631,4.00515,4.00515,89799.494254457,0
+UMH.US,D,20090701,000000,4.32646,4.32646,4.02007,4.16082,54200.954687267,0
+UMH.US,D,20090702,000000,4.15579,4.15579,3.96486,4.04544,35671.834321546,0
+UMH.US,D,20090706,000000,4.07016,4.39205,4.07016,4.17613,64929.861476555,0
+UMH.US,D,20090707,000000,4.19114,4.26631,4.08052,4.211,39004.164843612,0
+UMH.US,D,20090708,000000,4.1708,4.24645,4.10541,4.1708,36219.996498503,0
+UMH.US,D,20090709,000000,4.211,4.22117,4.11539,4.12032,18907.981983315,0
+UMH.US,D,20090710,000000,4.07016,4.12032,4.04544,4.10541,19975.401363679,0
+UMH.US,D,20090713,000000,4.10048,4.1458,4.05019,4.1458,26125.966806822,0
+UMH.US,D,20090714,000000,4.13069,4.15579,4.08527,4.12032,14874.705852674,0
+UMH.US,D,20090715,000000,4.02007,4.12032,3.94471,4.04012,96298.984021161,0
+UMH.US,D,20090716,000000,4.04012,4.06511,3.9696,4.06511,26103.255756175,0
+UMH.US,D,20090717,000000,3.99478,4.06511,3.99478,4.04544,51981.465646858,0
+UMH.US,D,20090720,000000,4.05019,4.05513,4.02511,4.05513,14125.241181355,0
+UMH.US,D,20090721,000000,4.04544,4.08052,4.03006,4.07016,30771.408984422,0
+UMH.US,D,20090722,000000,4.07016,4.08052,3.97997,4.08052,14282.15389491,0
+UMH.US,D,20090723,000000,4.05513,4.1458,4.03006,4.1458,40223.335335111,0
+UMH.US,D,20090724,000000,4.09533,4.15579,4.09533,4.15064,37926.422258408,0
+UMH.US,D,20090727,000000,4.12032,4.15579,4.07519,4.1458,36046.566657208,0
+UMH.US,D,20090728,000000,4.22117,4.22117,4.09533,4.15064,32045.292461567,0
+UMH.US,D,20090729,000000,4.13069,4.25624,4.10048,4.25624,36508.013913515,0
+UMH.US,D,20090730,000000,4.27144,4.32182,4.22117,4.32182,57922.470031766,0
+UMH.US,D,20090731,000000,4.30139,4.30671,4.26631,4.28636,19761.71102351,0
+UMH.US,D,20090803,000000,4.28636,4.35175,4.22117,4.35175,30683.661743288,0
+UMH.US,D,20090804,000000,4.33684,4.34681,4.25624,4.32182,23083.718340736,0
+UMH.US,D,20090805,000000,4.30139,4.30671,4.22117,4.2915,21801.576299718,0
+UMH.US,D,20090806,000000,4.30671,4.36666,4.21623,4.36666,42497.537361168,0
+UMH.US,D,20090807,000000,4.36666,4.52766,4.34168,4.52766,33188.071237257,0
+UMH.US,D,20090810,000000,4.50237,4.50237,4.43709,4.4926,18503.312353622,0
+UMH.US,D,20090811,000000,4.45743,4.48233,4.39717,4.41714,68504.787312339,0
+UMH.US,D,20090812,000000,4.37674,4.46199,4.32182,4.45743,36104.376604306,0
+UMH.US,D,20090813,000000,4.44706,4.44706,4.23114,4.35175,29645.147336475,0
+UMH.US,D,20090814,000000,4.33684,4.36192,4.28143,4.29673,42699.872176014,0
+UMH.US,D,20090817,000000,4.2514,4.25624,4.13573,4.15579,56349.213614285,0
+UMH.US,D,20090818,000000,4.14077,4.24132,4.03528,4.08052,24197.592142875,0
+UMH.US,D,20090819,000000,4.05513,4.16082,3.97997,4.12557,25354.82340534,0
+UMH.US,D,20090820,000000,4.14077,4.14077,4.05513,4.10048,23643.236043015,0
+UMH.US,D,20090821,000000,4.17613,4.21623,4.11064,4.21623,57061.514748185,0
+UMH.US,D,20090824,000000,4.22117,4.23599,4.07016,4.22117,65329.369503829,0
+UMH.US,D,20090825,000000,4.18582,4.25624,4.18582,4.23114,28018.21025383,0
+UMH.US,D,20090826,000000,4.22621,4.23114,4.1458,4.22117,33637.130647758,0
+UMH.US,D,20090827,000000,4.19609,4.22117,4.15064,4.22117,24879.955982741,0
+UMH.US,D,20090828,000000,4.22117,4.22117,4.13069,4.16585,24879.955982741,0
+UMH.US,D,20090831,000000,4.16585,4.16585,4.02511,4.06027,38604.656816338,0
+UMH.US,D,20090901,000000,4.04012,4.12032,4.01,4.02007,29235.316104361,0
+UMH.US,D,20090902,000000,3.91941,4.04544,3.91941,3.95449,27746.709966562,0
+UMH.US,D,20090903,000000,3.95972,3.95972,3.7186,3.93482,26710.260200715,0
+UMH.US,D,20090904,000000,3.88446,4.07016,3.85927,4.07016,23620.52499237,0
+UMH.US,D,20090908,000000,4.07016,4.12032,4.07016,4.12032,29733.92689809,0
+UMH.US,D,20090909,000000,4.10541,4.11064,4.07016,4.10541,36959.137964984,0
+UMH.US,D,20090910,000000,4.10048,4.1458,4.05513,4.07519,52027.920068633,0
+UMH.US,D,20090911,000000,4.06027,4.08527,4.02511,4.03528,8553.8075296872,0
+UMH.US,D,20090914,000000,4.04012,4.06511,3.98976,4.03006,51473.563968774,0
+UMH.US,D,20090915,000000,4.04012,4.04012,3.91941,3.94471,60850.130924139,0
+UMH.US,D,20090916,000000,3.97997,4.01465,3.93482,4.01465,67266.002731646,0
+UMH.US,D,20090917,000000,4.02007,4.02007,3.9296,3.96486,42343.721609065,0
+UMH.US,D,20090918,000000,3.88446,4.02007,3.88446,4.02007,162972.43479504,0
+UMH.US,D,20090921,000000,4.02007,4.04544,3.99478,4.02007,26912.595015562,0
+UMH.US,D,20090922,000000,4.04544,4.05019,4.02007,4.03528,63149.108641807,0
+UMH.US,D,20090923,000000,4.04012,4.06027,3.99478,3.99478,31581.780564291,0
+UMH.US,D,20090924,000000,4.01,4.03006,3.94983,3.95972,31370.15486509,0
+UMH.US,D,20090925,000000,3.9696,4.00515,3.91941,4.00515,39977.64305994,0
+UMH.US,D,20090928,000000,3.99992,4.1708,3.99992,4.15064,50832.492948265,0
+UMH.US,D,20090929,000000,4.1458,4.16585,4.04544,4.07519,32037.033897696,0
+UMH.US,D,20090930,000000,4.09039,4.13069,4.04012,4.09533,41260.817421442,0
+UMH.US,D,20091001,000000,4.07016,4.08527,3.91941,3.93482,65944.63251224,0
+UMH.US,D,20091002,000000,3.90945,3.98501,3.90945,3.95972,16202.269994984,0
+UMH.US,D,20091005,000000,3.97997,4.05513,3.95972,4.00515,100265.15932035,0
+UMH.US,D,20091006,000000,4.21623,4.21623,3.98501,4.04544,26395.402453122,0
+UMH.US,D,20091007,000000,4.02511,4.12032,4.02511,4.09533,18660.225067176,0
+UMH.US,D,20091008,000000,4.12032,4.1458,4.07016,4.11064,28855.422166282,0
+UMH.US,D,20091009,000000,4.08052,4.1458,4.06511,4.12557,23208.629119289,0
+UMH.US,D,20091012,000000,4.1458,4.1458,4.09533,4.10541,19819.520970608,0
+UMH.US,D,20091013,000000,4.1708,4.1708,4.10048,4.10048,26853.752747979,0
+UMH.US,D,20091014,000000,4.11539,4.15064,4.10541,4.14077,33557.641970497,0
+UMH.US,D,20091015,000000,4.10048,4.12032,3.98976,4.02511,64773.981083484,0
+UMH.US,D,20091016,000000,3.99992,3.99992,3.94471,3.94471,49653.582955638,0
+UMH.US,D,20091019,000000,3.9696,4.02511,3.95449,4.02007,28099.763572059,0
+UMH.US,D,20091020,000000,4.01465,4.01465,3.94983,3.95449,21615.758612613,0
+UMH.US,D,20091021,000000,3.96486,3.98501,3.92466,3.94983,77142.212801223,0
+UMH.US,D,20091022,000000,3.89424,4.13069,3.89424,3.93482,35600.604208157,0
+UMH.US,D,20091023,000000,3.93482,3.95972,3.89424,3.89424,58248.683304682,0
+UMH.US,D,20091026,000000,3.89976,3.90945,3.87941,3.87941,25226.815665335,0
+UMH.US,D,20091027,000000,3.89424,3.96486,3.89424,3.89976,30685.726384257,0
+UMH.US,D,20091028,000000,3.90945,3.93482,3.86935,3.86935,33871.467397606,0
+UMH.US,D,20091029,000000,3.89424,3.93482,3.84435,3.8641,33739.330375666,0
+UMH.US,D,20091030,000000,3.84919,3.87437,3.75872,3.78875,55057.780688914,0
+UMH.US,D,20091102,000000,3.69333,3.83911,3.69333,3.83417,56138.620235568,0
+UMH.US,D,20091103,000000,3.80395,3.83911,3.7437,3.83911,39592.587519441,0
+UMH.US,D,20091104,000000,3.85927,3.8891,3.71338,3.73381,36511.110874967,0
+UMH.US,D,20091105,000000,3.75872,3.95449,3.75872,3.95449,65960.117319498,0
+UMH.US,D,20091106,000000,3.9296,3.95449,3.88446,3.90945,22222.763057154,0
+UMH.US,D,20091109,000000,3.91941,4.02007,3.91941,4.02007,99383.557627087,0
+UMH.US,D,20091110,000000,4.02007,4.09533,3.99992,4.06511,53216.120945616,0
+UMH.US,D,20091111,000000,4.09039,4.12557,4.07016,4.09039,44873.93911513,0
+UMH.US,D,20091112,000000,4.02511,4.06511,3.93947,3.94471,53596.014883696,0
+UMH.US,D,20091113,000000,3.86935,3.94983,3.86935,3.94471,44802.709001741,0
+UMH.US,D,20091116,000000,3.95449,3.96486,3.90945,3.95972,51988.691890246,0
+UMH.US,D,20091117,000000,3.86935,3.95972,3.86935,3.94471,46369.771496318,0
+UMH.US,D,20091118,000000,3.96486,3.96486,3.9047,3.91941,29869.160881484,0
+UMH.US,D,20091119,000000,3.90945,3.95972,3.88446,3.88446,48259.950302359,0
+UMH.US,D,20091120,000000,3.88446,3.93482,3.87437,3.91941,62314.993690808,0
+UMH.US,D,20091123,000000,3.91941,3.9296,3.81936,3.90945,93888.515691228,0
+UMH.US,D,20091124,000000,3.89976,3.90945,3.83417,3.87941,24180.042694649,0
+UMH.US,D,20091125,000000,3.87437,3.88446,3.84919,3.87437,20869.390902746,0
+UMH.US,D,20091127,000000,3.84919,3.8891,3.82933,3.82933,23803.245718021,0
+UMH.US,D,20091130,000000,3.81936,3.8891,3.74855,3.86935,63158.399526164,0
+UMH.US,D,20091201,000000,3.8891,3.94471,3.86935,3.91941,65599.837470613,0
+UMH.US,D,20091202,000000,3.90945,3.94983,3.87941,3.94983,29689.537117282,0
+UMH.US,D,20091203,000000,3.95972,3.98976,3.94983,3.96486,63667.333524732,0
+UMH.US,D,20091204,000000,3.9696,4.02007,3.95972,4.02007,82185.098365128,0
+UMH.US,D,20091207,000000,4.02007,4.09533,4.01465,4.06511,18675.709874436,0
+UMH.US,D,20091208,000000,4.04544,4.07016,3.93947,3.93947,51001.793507627,0
+UMH.US,D,20091209,000000,3.94471,4.01465,3.9047,3.94471,52703.057665112,0
+UMH.US,D,20091210,000000,3.93947,4.01,3.86935,3.94983,71152.68935357,0
+UMH.US,D,20091211,000000,3.9696,3.97474,3.9296,3.96486,52394.393840423,0
+UMH.US,D,20091214,000000,3.9696,3.98501,3.93947,3.98501,84315.807843921,0
+UMH.US,D,20091215,000000,4.02007,4.02007,3.77896,3.79407,153717.68165677,0
+UMH.US,D,20091216,000000,3.85927,3.8891,3.83417,3.8641,50299.815578567,0
+UMH.US,D,20091217,000000,3.85927,3.95972,3.85927,3.92466,43272.810044585,0
+UMH.US,D,20091218,000000,3.90945,3.96486,3.90945,3.94471,148254.64165591,0
+UMH.US,D,20091221,000000,3.95972,3.96486,3.90945,3.91941,52611.181142044,0
+UMH.US,D,20091222,000000,3.90945,3.9296,3.86935,3.86935,53945.971527742,0
+UMH.US,D,20091223,000000,3.88446,3.90945,3.87941,3.88446,40904.666854492,0
+UMH.US,D,20091224,000000,3.86935,3.87437,3.81936,3.82381,23397.543767845,0
+UMH.US,D,20091228,000000,3.84435,3.89424,3.84435,3.89424,21251.349481793,0
+UMH.US,D,20091229,000000,3.88446,3.98976,3.88446,3.98976,89949.180724623,0
+UMH.US,D,20091230,000000,3.98976,4.06027,3.95972,4.06027,113684.29329071,0
+UMH.US,D,20091231,000000,4.05019,4.34681,4.05019,4.26108,210956.75552819,0
+UMH.US,D,20100104,000000,4.24645,4.29673,4.18116,4.27144,85590.723641551,0
+UMH.US,D,20100105,000000,4.28636,4.28636,4.1708,4.22117,38638.723392307,0
+UMH.US,D,20100106,000000,4.211,4.2514,4.16585,4.1708,25359.98500776,0
+UMH.US,D,20100107,000000,4.1708,4.19114,4.1458,4.16585,32671.910995302,0
+UMH.US,D,20100108,000000,4.15064,4.33131,4.12032,4.1708,33252.07510726,0
+UMH.US,D,20100111,000000,4.20605,4.31155,4.20605,4.23114,35807.068304939,0
+UMH.US,D,20100112,000000,4.23114,4.26108,4.17613,4.19609,38912.288320544,0
+UMH.US,D,20100113,000000,4.20093,4.211,4.10048,4.15064,33724.877888891,0
+UMH.US,D,20100114,000000,4.14077,4.16585,4.12032,4.13573,23939.512021898,0
+UMH.US,D,20100115,000000,4.14077,4.18116,4.12032,4.12557,50176.969440981,0
+UMH.US,D,20100119,000000,4.14077,4.23599,4.12032,4.22117,78623.592695635,0
+UMH.US,D,20100120,000000,4.22117,4.22117,4.1708,4.19609,51181.417271827,0
+UMH.US,D,20100121,000000,4.19114,4.23114,4.15579,4.16082,53078.822321255,0
+UMH.US,D,20100122,000000,4.1708,4.23599,4.1708,4.19609,56586.647325585,0
+UMH.US,D,20100125,000000,4.19114,4.19114,4.14077,4.16585,26397.467094091,0
+UMH.US,D,20100126,000000,4.22621,4.22621,4.1458,4.15064,40122.167927687,0
+UMH.US,D,20100127,000000,4.1458,4.20605,4.1458,4.1458,33772.36463115,0
+UMH.US,D,20100128,000000,4.1458,4.15064,4.10048,4.13069,30178.857026656,0
+UMH.US,D,20100129,000000,4.13573,4.15579,4.06511,4.07016,39013.455727966,0
+UMH.US,D,20100201,000000,4.08052,4.11539,4.06027,4.09039,22997.003420087,0
+UMH.US,D,20100202,000000,4.08052,4.10048,4.07016,4.07016,38833.831963767,0
+UMH.US,D,20100203,000000,4.07016,4.11064,4.07016,4.07016,24814.919792255,0
+UMH.US,D,20100204,000000,4.07016,4.08527,4.02007,4.03528,46339.834202284,0
+UMH.US,D,20100205,000000,4.04544,4.10541,4.04012,4.09533,33513.25218969,0
+UMH.US,D,20100208,000000,4.08052,4.09533,4.04012,4.04012,19256.906306877,0
+UMH.US,D,20100209,000000,4.07016,4.09533,4.04012,4.07519,38674.854609244,0
+UMH.US,D,20100210,000000,4.16585,4.16585,4.07519,4.10541,55235.339812146,0
+UMH.US,D,20100211,000000,4.04012,4.11064,3.97997,4.05513,48903.085963835,0
+UMH.US,D,20100212,000000,4.04544,4.04544,3.94983,4.01465,34577.574608601,0
+UMH.US,D,20100216,000000,3.99478,4.02511,3.9696,4.02007,41563.287323228,0
+UMH.US,D,20100217,000000,4.02511,4.02511,3.94471,3.96486,35669.769680579,0
+UMH.US,D,20100218,000000,3.95972,4.01,3.95972,3.99478,35346.653369116,0
+UMH.US,D,20100219,000000,4.00515,4.00515,3.94983,3.97997,34555.89587844,0
+UMH.US,D,20100222,000000,3.98501,3.98501,3.94983,3.96486,21499.106397932,0
+UMH.US,D,20100223,000000,3.97474,3.98501,3.92466,3.94471,116348.71245968,0
+UMH.US,D,20100224,000000,3.95972,3.98976,3.94983,3.97474,56716.719706559,0
+UMH.US,D,20100225,000000,3.95972,3.99992,3.95449,3.99478,28124.539263673,0
+UMH.US,D,20100226,000000,3.99478,4.00515,3.95972,3.96486,28945.234048383,0
+UMH.US,D,20100301,000000,3.96486,4.00515,3.9296,3.99992,57659.228308369,0
+UMH.US,D,20100302,000000,4.02007,4.02007,3.97997,4.02007,22456.067486517,0
+UMH.US,D,20100303,000000,4.02007,4.05019,4.01,4.01465,35043.151146846,0
+UMH.US,D,20100304,000000,4.02007,4.02511,3.96486,4.02511,13052.660198572,0
+UMH.US,D,20100305,000000,4.00515,4.05019,3.99992,4.03528,53466.974823207,0
+UMH.US,D,20100308,000000,4.03528,4.05019,3.99992,4.04544,55489.290651188,0
+UMH.US,D,20100309,000000,3.91941,4.09533,3.9047,4.09533,58920.723939708,0
+UMH.US,D,20100310,000000,4.11064,4.11064,4.06511,4.07016,92325.582478588,0
+UMH.US,D,20100311,000000,4.04012,4.07016,4.02511,4.07016,45587.272569513,0
+UMH.US,D,20100312,000000,4.06511,4.07016,4.02511,4.02511,20768.223495324,0
+UMH.US,D,20100315,000000,3.99478,4.04544,3.99478,4.01465,95451.448903869,0
+UMH.US,D,20100316,000000,4.02007,4.05513,3.99478,4.02007,97410.793182333,0
+UMH.US,D,20100317,000000,4.02511,4.05513,4.00515,4.01,68762.867433317,0
+UMH.US,D,20100318,000000,3.99992,4.06511,3.97474,3.99992,71986.804304571,0
+UMH.US,D,20100319,000000,4.02511,4.06027,3.99478,4.06027,90130.869129792,0
+UMH.US,D,20100322,000000,4.04544,4.07016,4.03528,4.07016,38118.433868416,0
+UMH.US,D,20100323,000000,4.07519,4.13573,4.07519,4.11539,219798.5804729,0
+UMH.US,D,20100324,000000,4.10048,4.13573,4.07519,4.07519,36015.59704269,0
+UMH.US,D,20100325,000000,4.10541,4.13069,4.05513,4.07016,62447.130712748,0
+UMH.US,D,20100326,000000,4.05019,4.10048,4.05019,4.09533,25434.312082601,0
+UMH.US,D,20100329,000000,4.09533,4.10048,4.08052,4.10048,34329.817692463,0
+UMH.US,D,20100330,000000,4.09533,4.11064,4.07016,4.07519,29036.078250966,0
+UMH.US,D,20100331,000000,4.06027,4.11539,4.05513,4.10541,106055.4449146,0
+UMH.US,D,20100401,000000,4.10541,4.10541,4.08052,4.09533,51181.417271827,0
+UMH.US,D,20100405,000000,4.09533,4.11064,4.09039,4.10048,52823.83916173,0
+UMH.US,D,20100406,000000,4.10541,4.31155,4.09533,4.31155,137420.43817728,0
+UMH.US,D,20100407,000000,4.30671,4.42217,4.30671,4.39205,93531.332803795,0
+UMH.US,D,20100408,000000,4.36192,4.39205,4.35175,4.35175,46601.011284713,0
+UMH.US,D,20100409,000000,4.34168,4.39205,4.34168,4.34681,39490.387791534,0
+UMH.US,D,20100412,000000,4.36192,4.45743,4.35707,4.41714,112471.31672211,0
+UMH.US,D,20100413,000000,4.41191,4.63829,4.39717,4.61824,57041.900658991,0
+UMH.US,D,20100414,000000,4.62298,4.69835,4.54772,4.64797,49404.793719017,0
+UMH.US,D,20100415,000000,4.60807,4.64362,4.57271,4.58801,24862.406534514,0
+UMH.US,D,20100416,000000,4.57271,4.57271,4.48233,4.48233,70731.502596135,0
+UMH.US,D,20100419,000000,4.50761,4.60273,4.50761,4.54772,26598.769588453,0
+UMH.US,D,20100420,000000,4.57794,4.61824,4.56283,4.61824,35061.732915556,0
+UMH.US,D,20100421,000000,4.61282,4.68808,4.61282,4.68808,40143.84665785,0
+UMH.US,D,20100422,000000,4.66298,4.70338,4.62298,4.70338,68243.610229909,0
+UMH.US,D,20100423,000000,4.7738,4.77875,4.54772,4.68808,76266.805030866,0
+UMH.US,D,20100426,000000,4.65824,4.73351,4.65824,4.71327,37607.43522888,0
+UMH.US,D,20100427,000000,4.72828,4.76354,4.59789,4.60807,49321.17575982,0
+UMH.US,D,20100428,000000,4.61824,4.64797,4.59789,4.63829,20043.534515618,0
+UMH.US,D,20100429,000000,4.79396,4.79396,4.63306,4.74853,53375.098300139,0
+UMH.US,D,20100430,000000,4.70862,4.76354,4.6935,4.71327,45118.599069817,0
+UMH.US,D,20100503,000000,4.73845,4.85924,4.64797,4.76354,67381.622625844,0
+UMH.US,D,20100504,000000,4.73351,4.76888,4.67839,4.72828,46827.08947069,0
+UMH.US,D,20100505,000000,4.75869,4.75869,4.53251,4.58801,54214.374853558,0
+UMH.US,D,20100506,000000,4.58288,4.72828,4.48736,4.48736,115454.72292061,0
+UMH.US,D,20100507,000000,4.48736,4.55266,4.39717,4.48233,112482.67224743,0
+UMH.US,D,20100510,000000,4.71859,4.71859,4.39717,4.64362,102438.19393898,0
+UMH.US,D,20100511,000000,4.60273,4.66298,4.58288,4.62803,50710.679131164,0
+UMH.US,D,20100512,000000,4.63829,5.18076,4.63829,5.13067,225065.47958181,0
+UMH.US,D,20100513,000000,5.01521,5.03487,4.86419,4.97481,74763.746406292,0
+UMH.US,D,20100514,000000,4.9196,4.9196,4.82409,4.84918,45870.128382105,0
+UMH.US,D,20100517,000000,4.84918,4.8793,4.78408,4.83396,49516.284331278,0
+UMH.US,D,20100518,000000,4.86419,4.87426,4.7989,4.80423,107401.59082562,0
+UMH.US,D,20100519,000000,4.7738,4.82409,4.71327,4.75357,49221.04067288,0
+UMH.US,D,20100520,000000,4.70338,4.72828,4.34681,4.35175,344900.33831566,0
+UMH.US,D,20100521,000000,4.32182,4.48736,4.32182,4.38682,114813.65190011,0
+UMH.US,D,20100524,000000,4.39205,4.40686,4.32182,4.32182,38941.193294093,0
+UMH.US,D,20100525,000000,4.32182,4.32182,4.211,4.25624,62373.835958391,0
+UMH.US,D,20100526,000000,4.27144,4.55751,4.27144,4.46741,103916.47687194,0
+UMH.US,D,20100527,000000,4.85924,4.89461,4.55266,4.71327,98276.910068334,0
+UMH.US,D,20100528,000000,4.67839,4.81924,4.53764,4.57271,212909.90588375,0
+UMH.US,D,20100601,000000,4.52243,4.79396,4.50237,4.60273,108855.09806697,0
+UMH.US,D,20100602,000000,4.62803,4.75869,4.56283,4.75869,54422.903591307,0
+UMH.US,D,20100603,000000,4.75869,5.17582,4.75869,5.04523,194097.92970545,0
+UMH.US,D,20100604,000000,5,5.0249,4.69835,4.73351,83995.788493908,0
+UMH.US,D,20100607,000000,4.72344,4.75357,4.38682,4.4523,179881.8443215,0
+UMH.US,D,20100608,000000,4.4523,4.57271,4.38207,4.41714,64623.262292834,0
+UMH.US,D,20100609,000000,4.40192,4.54772,4.35707,4.43235,99201.869221918,0
+UMH.US,D,20100610,000000,4.47226,4.75869,4.47226,4.75869,109435.26217893,0
+UMH.US,D,20100611,000000,4.72344,4.92948,4.63306,4.89461,69700.214432708,0
+UMH.US,D,20100614,000000,4.92472,5.00494,4.9196,4.99515,78708.242975316,0
+UMH.US,D,20100615,000000,5.0249,5.10064,4.90449,5.09037,91248.872213868,0
+UMH.US,D,20100616,000000,5.13572,5.2564,5.10064,5.11556,126955.80543187,0
+UMH.US,D,20100617,000000,5.10064,5.1455,5,5.11556,52818.677559311,0
+UMH.US,D,20100618,000000,5.12061,5.20109,5.10064,5.16584,153428.63192129,0
+UMH.US,D,20100621,000000,5.1455,5.27646,5.09542,5.23617,111524.67883837,0
+UMH.US,D,20100622,000000,5.18569,5.35164,5.17582,5.24102,69840.61001852,0
+UMH.US,D,20100623,000000,5.25108,5.27646,5.02015,5.08041,63564.101476341,0
+UMH.US,D,20100624,000000,5.06025,5.06025,4.90449,4.99515,33693.908274373,0
+UMH.US,D,20100625,000000,4.95485,5.47717,4.95485,5.47717,806736.77944634,0
+UMH.US,D,20100628,000000,5.41721,5.42689,5.28122,5.38679,134625.94662733,0
+UMH.US,D,20100629,000000,5.35657,5.36161,5.25108,5.25108,73670.51901383,0
+UMH.US,D,20100630,000000,5.25166,5.25166,5.06268,5.06268,62075.49533854,0
+UMH.US,D,20100701,000000,5.05037,5.11556,5.05037,5.09037,47135.75329538,0
+UMH.US,D,20100702,000000,5.12554,5.27123,5.10549,5.18076,51626.347400393,0
+UMH.US,D,20100706,000000,5.25108,5.27123,5.16071,5.19131,35539.697299607,0
+UMH.US,D,20100707,000000,5.15586,5.23103,5.12061,5.23103,44154.411737845,0
+UMH.US,D,20100708,000000,5.2662,5.28654,5.20109,5.28654,46633.013219715,0
+UMH.US,D,20100709,000000,5.33158,5.43232,5.31666,5.43232,103200.0464561,0
+UMH.US,D,20100712,000000,5.36684,5.47262,5.20109,5.31134,80511.706860709,0
+UMH.US,D,20100713,000000,5.37663,5.45721,5.35164,5.45721,89394.824624763,0
+UMH.US,D,20100714,000000,5.45721,5.45721,5.37663,5.39678,41983.44176018,0
+UMH.US,D,20100715,000000,5.36161,5.40675,5.29642,5.34165,45237.315925467,0
+UMH.US,D,20100716,000000,5.31134,5.31134,5.07536,5.09037,85091.080527339,0
+UMH.US,D,20100719,000000,5.11556,5.15092,5.03012,5.10064,37474.265886457,0
+UMH.US,D,20100720,000000,5.03487,5.22096,5.03487,5.22096,41682.004178878,0
+UMH.US,D,20100721,000000,5.25108,5.37168,5.20109,5.20604,33267.559914518,0
+UMH.US,D,20100722,000000,5.29128,5.37168,5.24614,5.31134,51507.630544743,0
+UMH.US,D,20100723,000000,5.27123,5.5227,5.27123,5.49248,36741.318342879,0
+UMH.US,D,20100726,000000,5.5227,5.70841,5.4672,5.70356,66979.017637118,0
+UMH.US,D,20100727,000000,5.72874,5.74357,5.6281,5.72874,39696.851888317,0
+UMH.US,D,20100728,000000,5.71838,5.75828,5.50769,5.6281,52820.742200278,0
+UMH.US,D,20100729,000000,5.67818,5.79393,5.63303,5.73369,34608.544223118,0
+UMH.US,D,20100730,000000,5.68854,5.77379,5.68854,5.76874,72891.117048476,0
+UMH.US,D,20100802,000000,4.64797,5.8291,0,5.78386,83449.69095792,0
+UMH.US,D,20100803,000000,5.78386,5.79898,5.69842,5.7487,38856.543014413,0
+UMH.US,D,20100804,000000,5.79393,5.79393,5.71353,5.76874,13353.065459389,0
+UMH.US,D,20100805,000000,5.73369,5.78386,5.72351,5.72351,29894.968893581,0
+UMH.US,D,20100806,000000,5.6683,5.95484,5.65309,5.94486,100536.65960762,0
+UMH.US,D,20100809,000000,5.94486,5.94486,5.77863,5.80392,45127.889954173,0
+UMH.US,D,20100810,000000,5.79393,5.88925,5.79393,5.82406,85090.048206854,0
+UMH.US,D,20100811,000000,5.79898,5.99514,5.64311,5.64311,112857.40458309,0
+UMH.US,D,20100812,000000,5.51767,5.5227,5.31666,5.35164,52408.846327198,0
+UMH.US,D,20100813,000000,5.33158,5.38205,5.04011,5.05512,78300.47638417,0
+UMH.US,D,20100816,000000,5.04523,5.36684,5.0249,5.20604,91499.726091458,0
+UMH.US,D,20100817,000000,5.22096,5.25108,5.19131,5.22096,63598.16805231,0
+UMH.US,D,20100818,000000,5.22096,5.2662,5.12554,5.2662,39679.30244009,0
+UMH.US,D,20100819,000000,5.23617,5.23617,5.03012,5.04523,44624.117558024,0
+UMH.US,D,20100820,000000,5.0249,5.05512,5.0249,5.04011,129610.93371649,0
+UMH.US,D,20100823,000000,5.05512,5.07536,5,5.00494,47901.735094441,0
+UMH.US,D,20100824,000000,5,5.03487,4.94488,4.94488,63147.04400084,0
+UMH.US,D,20100825,000000,4.93481,4.93481,4.814,4.91436,102424.7737727,0
+UMH.US,D,20100826,000000,4.91436,5.0249,4.90952,4.94488,47456.804965876,0
+UMH.US,D,20100827,000000,4.97985,5,4.90449,4.95485,52411.943288649,0
+UMH.US,D,20100830,000000,4.96977,5.02015,4.89461,4.89461,50789.13548794,0
+UMH.US,D,20100831,000000,4.89383,4.92464,4.77109,4.77109,133900.22532714,0
+UMH.US,D,20100901,000000,4.86951,4.87426,4.63306,4.6935,166683.6269347,0
+UMH.US,D,20100902,000000,4.72828,4.814,4.62298,4.80423,82072.575432382,0
+UMH.US,D,20100903,000000,4.85924,5,4.80423,4.99515,78304.605666107,0
+UMH.US,D,20100907,000000,4.97985,5.06025,4.94982,4.97985,52427.428095908,0
+UMH.US,D,20100908,000000,4.97481,5.27646,4.97481,5.22096,83606.603671474,0
+UMH.US,D,20100909,000000,5.27123,5.27646,5.17582,5.22618,56685.750092041,0
+UMH.US,D,20100910,000000,5.2564,5.27646,5.17582,5.27123,63472.224953272,0
+UMH.US,D,20100913,000000,5.29642,5.3217,5.27123,5.31134,56139.652556051,0
+UMH.US,D,20100914,000000,5.31134,5.31134,5.12061,5.13572,48009.096424768,0
+UMH.US,D,20100915,000000,5.14065,5.18076,5.05512,5.10549,53923.260477095,0
+UMH.US,D,20100916,000000,5.13067,5.14065,4.96977,5.03487,69183.021870269,0
+UMH.US,D,20100917,000000,5.17582,5.41198,5.04523,5.41198,253704.11444647,0
+UMH.US,D,20100920,000000,5.36684,5.55282,5.27646,5.54256,112692.23330567,0
+UMH.US,D,20100921,000000,5.53288,5.55282,5.45721,5.47717,21420.650041155,0
+UMH.US,D,20100922,000000,5.4672,5.4672,5.28122,5.3062,29021.625764192,0
+UMH.US,D,20100923,000000,5.29128,5.3465,5.07536,5.21117,40600.132311738,0
+UMH.US,D,20100924,000000,5.29642,5.42689,5.25108,5.42689,31213.242151535,0
+UMH.US,D,20100927,000000,5.41198,5.42225,5.3062,5.35657,26657.611856036,0
+UMH.US,D,20100928,000000,5.35164,5.42225,5.24102,5.41198,28498.239278849,0
+UMH.US,D,20100929,000000,5.40675,5.42689,5.38205,5.42689,27494.823768487,0
+UMH.US,D,20100930,000000,5.42689,5.43232,5.37663,5.39678,33975.731766481,0
+UMH.US,D,20101001,000000,5.43736,5.43736,5.24102,5.25108,43522.63160169,0
+UMH.US,D,20101004,000000,5.25108,5.27646,5.22096,5.27123,35023.537057651,0
+UMH.US,D,20101005,000000,5.29128,5.4672,5.24102,5.4672,88389.344473434,0
+UMH.US,D,20101006,000000,5.51767,5.53288,5.42689,5.51253,57267.978844966,0
+UMH.US,D,20101007,000000,5.52765,5.52765,5.39212,5.44201,39059.910149743,0
+UMH.US,D,20101008,000000,5.38679,5.45237,5.31666,5.42689,41722.264677749,0
+UMH.US,D,20101011,000000,5.42225,5.42225,5.2564,5.29128,36674.217511424,0
+UMH.US,D,20101012,000000,5.29128,5.33671,5.1455,5.24102,89553.801979286,0
+UMH.US,D,20101013,000000,5.23617,5.38205,5.15586,5.37168,52799.063470115,0
+UMH.US,D,20101014,000000,5.33671,5.3465,5.28654,5.33671,46051.816787273,0
+UMH.US,D,20101015,000000,5.32635,5.35164,5.18569,5.22618,31478.5485159,0
+UMH.US,D,20101018,000000,5.22618,5.35657,5.19568,5.35657,22765.763631691,0
+UMH.US,D,20101019,000000,5.33158,5.33158,5.2564,5.27123,56514.384891711,0
+UMH.US,D,20101020,000000,5.31134,5.38679,5.27123,5.33158,42705.033778433,0
+UMH.US,D,20101021,000000,5.33671,5.36684,5.25108,5.3062,24440.187456594,0
+UMH.US,D,20101022,000000,5.29642,5.32635,5.28654,5.3217,26884.722362496,0
+UMH.US,D,20101025,000000,5.30155,5.35164,5.27646,5.34165,44148.217814941,0
+UMH.US,D,20101026,000000,5.33671,5.3465,5.25108,5.28654,52311.80820171,0
+UMH.US,D,20101027,000000,5.28654,5.35164,5.23103,5.32635,27071.572370084,0
+UMH.US,D,20101028,000000,5.3465,5.3465,5.27646,5.31666,13165.183131318,0
+UMH.US,D,20101029,000000,5.3032,5.32422,5.2565,5.32422,29514.042635017,0
+UMH.US,D,20101101,000000,5.3062,5.36161,5.28122,5.30155,66769.456578884,0
+UMH.US,D,20101102,000000,5.33671,5.33671,5.24614,5.29128,64780.175006387,0
+UMH.US,D,20101103,000000,5.29128,5.3217,5.22618,5.29642,41236.041729828,0
+UMH.US,D,20101104,000000,5.23617,5.35657,5.23617,5.35164,81397.437835904,0
+UMH.US,D,20101105,000000,5.33671,5.36161,5.3217,5.35657,39632.848018313,0
+UMH.US,D,20101108,000000,5.36161,5.39678,5.36161,5.37168,68550.209413631,0
+UMH.US,D,20101109,000000,5.36161,5.38679,5.36161,5.37168,100546.98281245,0
+UMH.US,D,20101110,000000,5.28654,5.31134,5.22618,5.27123,43032.279371832,0
+UMH.US,D,20101111,000000,5.18076,5.18076,5.1455,5.18076,64594.357319283,0
+UMH.US,D,20101112,000000,5.16584,5.17582,5.15586,5.15586,40135.588093978,0
+UMH.US,D,20101115,000000,5.16584,5.18076,5.09037,5.10064,30319.252612468,0
+UMH.US,D,20101116,000000,5.08553,5.08553,4.94488,4.94488,54593.236471153,0
+UMH.US,D,20101117,000000,4.94488,4.96474,4.93481,4.94488,53998.619872421,0
+UMH.US,D,20101118,000000,4.96474,4.98992,4.93955,4.98517,20056.954681908,0
+UMH.US,D,20101119,000000,4.94488,4.96474,4.84443,4.86951,55640.00944184,0
+UMH.US,D,20101122,000000,4.86419,4.89944,4.80907,4.89461,42521.280732297,0
+UMH.US,D,20101123,000000,4.84918,4.94488,4.84918,4.88956,29748.379384865,0
+UMH.US,D,20101124,000000,4.88956,5,4.88956,5,69589.75614093,0
+UMH.US,D,20101126,000000,4.98517,5,4.98517,4.98992,10609.157613154,0
+UMH.US,D,20101129,000000,4.93481,4.9597,4.88443,4.90449,35423.045084925,0
+UMH.US,D,20101130,000000,4.87339,4.89383,4.82737,4.83261,48536.612192048,0
+UMH.US,D,20101201,000000,4.83396,4.83396,4.7989,4.82409,53970.747219355,0
+UMH.US,D,20101202,000000,4.814,4.82409,4.7989,4.81924,45781.348820489,0
+UMH.US,D,20101203,000000,4.80423,4.82409,4.78408,4.80907,23735.112566083,0
+UMH.US,D,20101206,000000,4.78408,4.81924,4.78408,4.80907,29050.530737742,0
+UMH.US,D,20101207,000000,4.81924,4.86419,4.78408,4.83396,66894.367357438,0
+UMH.US,D,20101208,000000,4.83396,4.83396,4.77875,4.81924,46622.690014876,0
+UMH.US,D,20101209,000000,4.83396,4.86951,4.80423,4.82409,88279.91850214,0
+UMH.US,D,20101210,000000,4.80907,4.83396,4.79396,4.83396,37842.804299212,0
+UMH.US,D,20101213,000000,4.82912,4.8392,4.78911,4.7989,73379.404637367,0
+UMH.US,D,20101214,000000,4.7989,4.85421,4.7989,4.85421,65888.887206108,0
+UMH.US,D,20101215,000000,4.84918,4.85421,4.7738,4.7989,66540.281431457,0
+UMH.US,D,20101216,000000,4.82912,5.03012,4.80423,5.00494,147301.80984927,0
+UMH.US,D,20101217,000000,4.97481,5.01521,4.92948,5.01521,114336.71983654,0
+UMH.US,D,20101220,000000,5.00978,5.06529,4.99515,5.06025,107004.14743932,0
+UMH.US,D,20101221,000000,5.03012,5.03012,4.90952,5.00978,66226.456004347,0
+UMH.US,D,20101222,000000,5.00494,5.1455,4.94982,5.09542,79020.003761457,0
+UMH.US,D,20101223,000000,5.08553,5.12554,5.03487,5.10064,31311.312597507,0
+UMH.US,D,20101227,000000,5.06529,5.10549,5.05037,5.08553,17665.068120686,0
+UMH.US,D,20101228,000000,5.09542,5.16584,5.07042,5.12554,96323.759712775,0
+UMH.US,D,20101229,000000,5.11372,5.14434,5.11372,5.12903,49773.332131771,0
+UMH.US,D,20101230,000000,5.12379,5.14434,5.11372,5.11372,64961.863411557,0
+UMH.US,D,20101231,000000,5.10306,5.16138,5.10306,5.12429,84726.671396517,0
+UMH.US,D,20110103,000000,5.15092,5.37663,5.13067,5.37168,130569.95944604,0
+UMH.US,D,20110104,000000,5.37168,5.37663,5.31666,5.34165,50891.335215848,0
+UMH.US,D,20110105,000000,5.32635,5.40675,5.27646,5.402,40342.05219076,0
+UMH.US,D,20110106,000000,5.38679,5.38679,5.29642,5.31666,33851.853308412,0
+UMH.US,D,20110107,000000,5.28122,5.33158,5.28122,5.32635,24919.184161129,0
+UMH.US,D,20110110,000000,5.30155,5.3217,5.27646,5.31134,24438.122815627,0
+UMH.US,D,20110111,000000,5.31134,5.3217,5.28654,5.31134,39987.966264779,0
+UMH.US,D,20110112,000000,5.31134,5.35657,5.27646,5.33671,52301.484996871,0
+UMH.US,D,20110113,000000,5.32635,5.36684,5.31666,5.36684,33928.245024221,0
+UMH.US,D,20110114,000000,5.32635,5.37663,5.27646,5.37663,27343.072657352,0
+UMH.US,D,20110118,000000,5.29128,5.39212,5.29128,5.39212,41185.458026116,0
+UMH.US,D,20110119,000000,5.32635,5.39678,5.31666,5.32635,67075.023442121,0
+UMH.US,D,20110120,000000,5.31134,5.3465,5.29128,5.29642,50827.331345846,0
+UMH.US,D,20110121,000000,5.28122,5.32635,5.27123,5.29128,41598.386219681,0
+UMH.US,D,20110124,000000,5.3062,5.3217,5.27646,5.30155,25580.901591317,0
+UMH.US,D,20110125,000000,5.30155,5.3217,5.28122,5.31666,39963.190573165,0
+UMH.US,D,20110126,000000,5.3217,5.36161,5.30155,5.3465,32393.184464646,0
+UMH.US,D,20110127,000000,5.33671,5.36684,5.33671,5.34165,41149.326809179,0
+UMH.US,D,20110128,000000,5.33671,5.35657,5.26135,5.26135,65733.006813039,0
+UMH.US,D,20110131,000000,5.27327,5.28393,5.19878,5.24102,58484.052375014,0
+UMH.US,D,20110201,000000,5.24614,5.26135,5.20604,5.25108,44250.417542849,0
+UMH.US,D,20110202,000000,5.23103,5.2662,5.23103,5.2564,8482.5774162973,0
+UMH.US,D,20110203,000000,5.23103,5.24614,5.20109,5.22618,39400.575909435,0
+UMH.US,D,20110204,000000,5.21117,5.23617,5.19131,5.22618,36669.055909006,0
+UMH.US,D,20110207,000000,5.22618,5.35657,5.22618,5.35164,49520.413613214,0
+UMH.US,D,20110208,000000,5.33671,5.36161,5.29642,5.35657,39173.465402974,0
+UMH.US,D,20110209,000000,5.33671,5.37663,5.33158,5.35657,88071.38976439,0
+UMH.US,D,20110210,000000,5.31666,5.36161,5.25108,5.35164,70604.527176615,0
+UMH.US,D,20110211,000000,5.23103,5.29128,5.18076,5.28654,49969.473023716,0
+UMH.US,D,20110214,000000,5.27646,5.28122,5.22618,5.25108,73030.480313805,0
+UMH.US,D,20110215,000000,5.23103,5.24102,5.18076,5.22096,49329.434323691,0
+UMH.US,D,20110216,000000,5.18569,5.22618,5.17582,5.21117,50864.494883266,0
+UMH.US,D,20110218,000000,5.22096,5.30155,5.20109,5.30155,78786.699332093,0
+UMH.US,D,20110222,000000,5.32635,5.33671,5.27123,5.28654,36109.538206725,0
+UMH.US,D,20110223,000000,5.27646,5.37663,5.26135,5.28654,21106.824614046,0
+UMH.US,D,20110224,000000,5.30155,5.30155,5.21117,5.23103,56621.746222039,0
+UMH.US,D,20110225,000000,5.23617,5.24102,5.19131,5.23103,44615.858994152,0
+UMH.US,D,20110228,000000,5.23133,5.2569,5.20071,5.20594,26866.140593786,0
+UMH.US,D,20110301,000000,5.20604,5.23617,5.18076,5.19568,43143.769984095,0
+UMH.US,D,20110302,000000,5.20604,5.20604,5.16584,5.18569,19512.921786886,0
+UMH.US,D,20110303,000000,5.19131,5.20109,5.16584,5.18076,48318.792569942,0
+UMH.US,D,20110304,000000,5.19568,5.19568,5.12061,5.1455,52100.182502508,0
+UMH.US,D,20110307,000000,5.10064,5.12061,5.04523,5.05512,27088.089497827,0
+UMH.US,D,20110308,000000,5.0249,5.10064,4.98992,5.05037,46691.855487298,0
+UMH.US,D,20110309,000000,5.05037,5.08041,5.03487,5.05512,46272.73337083,0
+UMH.US,D,20110310,000000,5.04011,5.05512,4.95485,4.95485,74728.647509839,0
+UMH.US,D,20110311,000000,4.96977,5.03012,4.92472,4.98517,88189.074299556,0
+UMH.US,D,20110314,000000,4.9597,4.9597,4.84918,4.87426,47940.963272831,0
+UMH.US,D,20110315,000000,4.84918,4.84918,4.78408,4.78911,51927.784981695,0
+UMH.US,D,20110316,000000,4.81924,4.8392,4.74398,4.76888,84142.378002624,0
+UMH.US,D,20110317,000000,4.78146,4.86826,4.78146,4.82737,55187.853069886,0
+UMH.US,D,20110318,000000,4.88443,4.88443,4.80423,4.87426,69559.818846896,0
+UMH.US,D,20110321,000000,4.87426,4.92948,4.87426,4.92948,43595.926356049,0
+UMH.US,D,20110322,000000,4.89944,4.98992,4.89944,4.96977,68640.021295731,0
+UMH.US,D,20110323,000000,4.94488,4.97481,4.9196,4.9597,24728.204871606,0
+UMH.US,D,20110324,000000,4.9597,4.98517,4.94982,4.97481,28534.370495786,0
+UMH.US,D,20110325,000000,4.9597,5.01521,4.92472,4.96977,38482.842999237,0
+UMH.US,D,20110328,000000,4.95485,4.97481,4.89944,4.89944,28302.098386906,0
+UMH.US,D,20110329,000000,4.90449,4.96474,4.89944,4.96474,30285.186036499,0
+UMH.US,D,20110330,000000,4.96977,5.02015,4.96474,5.00978,47325.70026442,0
+UMH.US,D,20110331,000000,5.00765,5.01288,4.91718,4.9969,83139.994812747,0
+UMH.US,D,20110401,000000,4.98517,5.03012,4.94982,4.99515,55191.982351822,0
+UMH.US,D,20110404,000000,4.97985,5.0249,4.95485,5.00978,42014.411374696,0
+UMH.US,D,20110405,000000,5.00125,5.01675,4.97578,5.01675,16202.269994984,0
+UMH.US,D,20110406,000000,4.97985,5.21612,4.97985,5.21117,53603.241127082,0
+UMH.US,D,20110407,000000,5.21612,5.22638,5.14946,5.19558,40912.925418363,0
+UMH.US,D,20110408,000000,5.20109,5.25108,5.12554,5.25108,55866.087627816,0
+UMH.US,D,20110411,000000,5.23103,5.23103,5.05037,5.12061,44549.790483183,0
+UMH.US,D,20110412,000000,5.10326,5.17495,5.09318,5.09318,29304.481576783,0
+UMH.US,D,20110413,000000,5.08041,5.09037,4.99515,5.0249,46512.231723097,0
+UMH.US,D,20110414,000000,4.97985,5.23103,4.97985,5.23103,45586.240249029,0
+UMH.US,D,20110415,000000,5.19131,5.21117,5.12554,5.20109,47039.747490376,0
+UMH.US,D,20110418,000000,5.12554,5.17087,5.12554,5.12554,14386.418263784,0
+UMH.US,D,20110419,000000,5.12554,5.16584,5.10064,5.12061,24384.442150464,0
+UMH.US,D,20110420,000000,5.15586,5.18076,5.1455,5.17087,46571.07399068,0
+UMH.US,D,20110421,000000,5.17087,5.17087,5.10549,5.15092,17674.359005042,0
+UMH.US,D,20110425,000000,5.12554,5.15092,5.12061,5.1455,11806.649374491,0
+UMH.US,D,20110426,000000,5.17495,5.20071,5.08805,5.19063,59607.217061509,0
+UMH.US,D,20110427,000000,5.18076,5.18076,5.08553,5.17087,31255.567291375,0
+UMH.US,D,20110428,000000,5.12061,5.20109,5.10064,5.19568,46178.792206794,0
+UMH.US,D,20110429,000000,5.19325,5.19878,5.16138,5.19325,48063.809410415,0
+UMH.US,D,20110502,000000,5.20109,5.20109,5.10549,5.10549,33108.582559996,0
+UMH.US,D,20110503,000000,5.14434,5.17495,5.10326,5.11372,32500.545794972,0
+UMH.US,D,20110504,000000,5.11886,5.14946,5.10326,5.10326,56300.694551542,0
+UMH.US,D,20110505,000000,5.09833,5.16477,5.09318,5.11372,64743.011468967,0
+UMH.US,D,20110506,000000,5.12379,5.13425,5.05763,5.07255,76799.482400565,0
+UMH.US,D,20110509,000000,5.07255,5.13425,5.05763,5.12379,31863.604056399,0
+UMH.US,D,20110510,000000,5.13425,5.20071,5.12379,5.20071,60756.189760103,0
+UMH.US,D,20110511,000000,5.15954,5.25166,5.12379,5.21612,78461.518379662,0
+UMH.US,D,20110512,000000,5.22638,5.25166,5.11886,5.24672,40600.132311738,0
+UMH.US,D,20110513,000000,5.22638,5.23133,5.16477,5.1699,42829.944556986,0
+UMH.US,D,20110516,000000,5.14434,5.15954,5.08805,5.08805,23637.042120112,0
+UMH.US,D,20110517,000000,5.07807,5.1392,5.05763,5.13425,57265.914203999,0
+UMH.US,D,20110518,000000,5.11886,5.22638,5.09833,5.22096,59765.162095548,0
+UMH.US,D,20110519,000000,5.22638,5.24139,5.17495,5.21612,47585.845026364,0
+UMH.US,D,20110520,000000,5.18017,5.20071,5.14946,5.14946,26786.651916525,0
+UMH.US,D,20110523,000000,5.11886,5.18521,5.11886,5.12379,36644.280217392,0
+UMH.US,D,20110524,000000,5.12379,5.15954,5.0372,5.04214,70383.610593057,0
+UMH.US,D,20110525,000000,5.0372,5.07255,5.0372,5.04214,43524.696242659,0
+UMH.US,D,20110526,000000,5.0372,5.08282,5.0372,5.07807,57168.876078512,0
+UMH.US,D,20110527,000000,5.08282,5.08805,5.06268,5.07255,20501.884810474,0
+UMH.US,D,20110531,000000,5.09773,5.16138,5.09773,5.14027,88117.844186165,0
+UMH.US,D,20110601,000000,5.11886,5.13425,4.96037,4.96037,60604.438648968,0
+UMH.US,D,20110602,000000,4.98053,5.05763,4.98053,5.04214,46581.397195519,0
+UMH.US,D,20110603,000000,5.01143,5.15954,5.01143,5.07807,83710.868040349,0
+UMH.US,D,20110606,000000,5.06268,5.11886,5.0526,5.07807,69391.550608019,0
+UMH.US,D,20110607,000000,5.08805,5.13425,5.08805,5.11372,46639.207142618,0
+UMH.US,D,20110608,000000,5.10326,5.13425,5.10326,5.13425,73069.708492194,0
+UMH.US,D,20110609,000000,5.12903,5.15954,5.11886,5.15441,35049.345069748,0
+UMH.US,D,20110610,000000,5.12379,5.14434,5.12379,5.13425,63677.656729571,0
+UMH.US,D,20110613,000000,5.14434,5.14946,5.0526,5.08805,54614.915201315,0
+UMH.US,D,20110614,000000,5.08805,5.16477,5.08282,5.15954,72399.732498135,0
+UMH.US,D,20110615,000000,5.14946,5.16477,5.08282,5.1392,62126.079042253,0
+UMH.US,D,20110616,000000,5.11556,5.24594,5.11556,5.23036,91082.668615958,0
+UMH.US,D,20110617,000000,5.2569,5.26716,5.14434,5.25166,136570.83841902,0
+UMH.US,D,20110620,000000,5.2569,5.30291,5.22096,5.27724,30404.935212633,0
+UMH.US,D,20110621,000000,5.30291,5.31811,5.26716,5.31811,49436.795654018,0
+UMH.US,D,20110622,000000,5.29283,5.30291,5.26716,5.2724,27430.819898485,0
+UMH.US,D,20110623,000000,5.26716,5.29817,5.23665,5.2724,39245.727836847,0
+UMH.US,D,20110624,000000,5.27724,5.36946,5.26716,5.32334,243261.16043123,0
+UMH.US,D,20110627,000000,5.29817,5.36946,5.27724,5.36946,39710.272054607,0
+UMH.US,D,20110628,000000,5.36946,5.36946,5.29283,5.35948,51698.609834266,0
+UMH.US,D,20110629,000000,5.34398,5.38001,5.31811,5.36946,46991.228427632,0
+UMH.US,D,20110630,000000,5.37944,5.49627,5.34205,5.46923,66975.920675666,0
+UMH.US,D,20110701,000000,5.47175,5.52823,5.45625,5.52823,56114.876864438,0
+UMH.US,D,20110705,000000,5.52765,5.70491,5.50681,5.70491,119308.37528706,0
+UMH.US,D,20110706,000000,5.72555,5.78861,5.68941,5.78861,104345.92219325,0
+UMH.US,D,20110707,000000,5.78861,5.83007,5.75713,5.78861,75899.298938594,0
+UMH.US,D,20110708,000000,5.82493,5.82493,5.74637,5.75161,39841.376756064,0
+UMH.US,D,20110711,000000,5.75316,5.75316,5.6405,5.67644,41297.980958863,0
+UMH.US,D,20110712,000000,5.68399,5.68399,5.50681,5.51195,52934.297453508,0
+UMH.US,D,20110713,000000,5.52823,5.58441,5.49732,5.58441,45455.135547572,0
+UMH.US,D,20110714,000000,5.57414,5.59981,5.54867,5.5691,29875.354804386,0
+UMH.US,D,20110715,000000,5.56388,5.58934,5.53831,5.54867,44475.463408341,0
+UMH.US,D,20110718,000000,5.53831,5.53831,5.3899,5.47175,46719.728140364,0
+UMH.US,D,20110719,000000,5.49654,5.67856,5.45993,5.67856,53672.406599504,0
+UMH.US,D,20110720,000000,5.6405,5.67644,5.6405,5.66083,11575.409586095,0
+UMH.US,D,20110721,000000,5.67111,5.77853,5.67111,5.76856,65080.580267206,0
+UMH.US,D,20110722,000000,5.76769,5.79346,5.72051,5.72555,27045.764357986,0
+UMH.US,D,20110725,000000,5.69668,5.7889,5.56388,5.56388,47477.451375555,0
+UMH.US,D,20110726,000000,5.5694,5.64253,5.5536,5.62675,16882.569193882,0
+UMH.US,D,20110727,000000,5.8756,5.8756,5.45625,5.45625,76361.778515386,0
+UMH.US,D,20110728,000000,5.48571,5.6003,5.48571,5.57453,24627.037464182,0
+UMH.US,D,20110729,000000,5.54392,5.56485,5.45354,5.4643,40356.504677535,0
+UMH.US,D,20110801,000000,5.45625,5.53831,5.45625,5.51262,51396.13993248,0
+UMH.US,D,20110802,000000,5.50139,5.5536,5.36064,5.36064,47439.25551765,0
+UMH.US,D,20110803,000000,5.3711,5.41276,5.23548,5.3711,40503.094186252,0
+UMH.US,D,20110804,000000,5.33469,5.38176,5.21456,5.22483,60361.843335248,0
+UMH.US,D,20110805,000000,5.24594,5.3711,5.16778,5.27724,77271.252861711,0
+UMH.US,D,20110808,000000,5.19887,5.35551,4.89131,4.89131,144036.58015866,0
+UMH.US,D,20110809,000000,4.97481,5.37643,4.89131,5.37643,166756.92168906,0
+UMH.US,D,20110810,000000,5.272,5.29835,4.75588,4.75588,176190.26627104,0
+UMH.US,D,20110811,000000,5.03749,5.06858,4.79763,4.93829,170252.35884759,0
+UMH.US,D,20110812,000000,5.03749,5.03749,4.90206,4.98537,52193.09134606,0
+UMH.US,D,20110815,000000,4.98537,5.06355,4.96968,5.05822,33115.808803383,0
+UMH.US,D,20110816,000000,5.01666,5.04252,4.91233,4.93829,77373.452589619,0
+UMH.US,D,20110817,000000,4.97995,5.07391,4.93316,4.96968,63459.837107465,0
+UMH.US,D,20110818,000000,4.83387,5.01666,4.82884,4.84975,155377.6529949,0
+UMH.US,D,20110819,000000,4.79763,4.91233,4.72964,4.72964,78011.426648676,0
+UMH.US,D,20110822,000000,4.77139,4.79763,4.65155,4.74533,60290.613221859,0
+UMH.US,D,20110823,000000,4.75588,4.94362,4.73467,4.94362,42040.219386795,0
+UMH.US,D,20110824,000000,4.93316,4.99041,4.92251,4.98537,42964.146219895,0
+UMH.US,D,20110825,000000,4.98537,4.98537,4.90206,4.90206,27889.170193341,0
+UMH.US,D,20110826,000000,4.91233,4.92793,4.82884,4.88084,58024.669759674,0
+UMH.US,D,20110829,000000,4.9069,4.95388,4.84975,4.93829,42054.67187357,0
+UMH.US,D,20110830,000000,4.91233,4.99041,4.9069,4.97481,27213.00027638,0
+UMH.US,D,20110831,000000,4.95437,4.95437,4.81634,4.81634,77165.956172353,0
+UMH.US,D,20110901,000000,4.82884,4.87058,4.69835,4.7089,50515.570559705,0
+UMH.US,D,20110902,000000,4.69437,4.73691,4.61969,4.65709,72354.310396843,0
+UMH.US,D,20110906,000000,4.5423,4.76112,4.5423,4.65679,124078.72824321,0
+UMH.US,D,20110907,000000,4.69331,4.81303,4.67277,4.79222,91397.52636355,0
+UMH.US,D,20110908,000000,4.80287,4.85498,4.80287,4.81303,78401.643791595,0
+UMH.US,D,20110909,000000,4.81303,4.86021,4.78224,4.78698,66259.490259832,0
+UMH.US,D,20110912,000000,4.80287,4.92251,4.78224,4.83929,61015.302201564,0
+UMH.US,D,20110913,000000,4.84975,4.92251,4.80781,4.85498,57728.393780791,0
+UMH.US,D,20110914,000000,4.87058,4.91233,4.81303,4.90206,61996.006661279,0
+UMH.US,D,20110915,000000,4.94362,4.94362,4.79222,4.92251,44608.632750765,0
+UMH.US,D,20110916,000000,4.99041,5.20459,4.92251,5.20459,165977.5197237,0
+UMH.US,D,20110919,000000,5.14695,5.1575,4.97995,5.05822,36479.108939966,0
+UMH.US,D,20110920,000000,5.08427,5.16265,5.00097,5.01123,59829.16596555,0
+UMH.US,D,20110921,000000,5.01123,5.02721,4.79763,4.79763,47191.498601511,0
+UMH.US,D,20110922,000000,4.69331,4.82359,4.60991,4.60991,95094.266016437,0
+UMH.US,D,20110923,000000,4.67277,4.76635,4.67277,4.73467,32567.646626427,0
+UMH.US,D,20110926,000000,4.82359,4.86021,4.71926,4.77671,34649.837042475,0
+UMH.US,D,20110927,000000,4.80287,4.87572,4.70348,4.81857,72587.614826206,0
+UMH.US,D,20110928,000000,4.78698,4.78698,4.67277,4.67277,49640.162789348,0
+UMH.US,D,20110929,000000,4.7246,4.74533,4.68779,4.74533,22540.717766198,0
+UMH.US,D,20110930,000000,4.69835,4.76316,4.67161,4.74145,73228.685846716,0
+UMH.US,D,20111003,000000,4.69331,4.80287,4.55217,4.55217,98265.554543011,0
+UMH.US,D,20111004,000000,4.56302,4.87572,4.48475,4.82884,125529.1385231,0
+UMH.US,D,20111005,000000,4.84268,4.84268,4.58278,4.74736,79900.573134233,0
+UMH.US,D,20111006,000000,4.71017,4.8483,4.71017,4.8483,36089.924117531,0
+UMH.US,D,20111007,000000,4.86021,4.86021,4.62531,4.64623,59468.886116665,0
+UMH.US,D,20111010,000000,4.70348,4.97481,4.66754,4.97481,57900.791301605,0
+UMH.US,D,20111011,000000,4.96435,5.03749,4.94885,5.01666,48760.625737056,0
+UMH.US,D,20111012,000000,5.05822,5.07391,5.0063,5.06858,34790.232628287,0
+UMH.US,D,20111013,000000,5.04252,5.05822,4.96968,4.99603,51591.24850394,0
+UMH.US,D,20111014,000000,5.03206,5.05822,5.0063,5.04252,43987.175819451,0
+UMH.US,D,20111017,000000,4.99041,4.99041,4.86021,4.86021,33724.877888891,0
+UMH.US,D,20111018,000000,4.92251,5.03749,4.79763,5.03206,48588.228216243,0
+UMH.US,D,20111019,000000,4.98537,5.11023,4.93316,4.94362,56963.444302213,0
+UMH.US,D,20111020,000000,4.97481,5.0063,4.93829,4.99041,13259.124295354,0
+UMH.US,D,20111021,000000,5.06064,5.10849,4.96503,5.09773,52233.351844933,0
+UMH.US,D,20111024,000000,5.16265,5.19887,5.11023,5.19887,46611.334489553,0
+UMH.US,D,20111025,000000,5.11895,5.13485,4.98082,5.034,50477.3747018,0
+UMH.US,D,20111026,000000,5.06858,5.13669,5.0063,5.13669,41013.060505303,0
+UMH.US,D,20111027,000000,5.21456,5.47553,5.16778,5.47553,129048.31905275,0
+UMH.US,D,20111028,000000,5.42167,5.44822,5.26775,5.36878,53373.03365917,0
+UMH.US,D,20111031,000000,5.26532,5.3465,5.23317,5.23317,68966.234568647,0
+UMH.US,D,20111101,000000,5.00765,5.16138,4.79502,4.79502,65681.390788841,0
+UMH.US,D,20111102,000000,4.89131,5.28227,4.89131,5.22483,59991.240281524,0
+UMH.US,D,20111103,000000,5.18802,5.24102,5.16652,5.22493,52685.508216886,0
+UMH.US,D,20111104,000000,5.18802,5.23597,5.18802,5.20923,23836.279973506,0
+UMH.US,D,20111107,000000,5.23064,5.26242,5.17756,5.22493,22729.632414755,0
+UMH.US,D,20111108,000000,5.23064,5.41101,5.21456,5.3898,44654.054852057,0
+UMH.US,D,20111109,000000,5.34746,5.34746,5.13485,5.21979,103296.05226111,0
+UMH.US,D,20111110,000000,5.26242,5.29419,5.10306,5.13485,54351.673477918,0
+UMH.US,D,20111111,000000,5.12429,5.16652,4.99176,5.12429,82604.220481597,0
+UMH.US,D,20111114,000000,5.03942,5.03942,4.96503,4.9969,46222.149667119,0
+UMH.US,D,20111115,000000,4.91718,5.04485,4.91718,5.02878,60896.585345915,0
+UMH.US,D,20111116,000000,5.02878,5.07139,4.98614,5.01288,73735.555204317,0
+UMH.US,D,20111117,000000,5.02878,5.10306,4.97568,5.04485,33433.763512428,0
+UMH.US,D,20111118,000000,5.034,5.06064,4.99176,5.04485,38412.645206331,0
+UMH.US,D,20111121,000000,5.08727,5.1453,5.02878,5.02878,65655.582776744,0
+UMH.US,D,20111122,000000,5.01802,5.07139,4.9596,4.9596,29423.198432434,0
+UMH.US,D,20111123,000000,4.95437,5.00222,4.86971,4.86971,92715.799621505,0
+UMH.US,D,20111125,000000,4.86971,4.88007,4.78446,4.78446,17142.713955827,0
+UMH.US,D,20111128,000000,4.91718,4.92241,4.78446,4.88511,66219.229760959,0
+UMH.US,D,20111129,000000,4.88511,4.89083,4.71549,4.72605,58828.847416641,0
+UMH.US,D,20111130,000000,4.82912,4.88966,4.75782,4.88966,111504.03242869,0
+UMH.US,D,20111201,000000,4.85876,4.93316,4.8111,4.8269,51130.833568116,0
+UMH.US,D,20111202,000000,4.86399,4.91194,4.84268,4.89083,28829.614154185,0
+UMH.US,D,20111205,000000,4.93316,4.95437,4.90661,4.95437,55496.516894575,0
+UMH.US,D,20111206,000000,4.95204,4.99012,4.84452,4.97926,38654.208199567,0
+UMH.US,D,20111207,000000,4.93849,4.95437,4.86399,4.91718,30623.787155221,0
+UMH.US,D,20111208,000000,4.90138,4.90661,4.83765,4.84268,50629.125812935,0
+UMH.US,D,20111209,000000,4.86971,4.94934,4.84268,4.92783,44735.608170286,0
+UMH.US,D,20111212,000000,4.84268,4.88511,4.84268,4.8483,37427.81146468,0
+UMH.US,D,20111213,000000,4.8269,4.85876,4.72605,4.73691,106568.50819511,0
+UMH.US,D,20111214,000000,4.70503,4.8111,4.70503,4.77894,64361.05288992,0
+UMH.US,D,20111215,000000,4.80567,4.84268,4.65165,4.70503,188663.79467814,0
+UMH.US,D,20111216,000000,4.7738,4.8111,4.69437,4.74736,236414.81098192,0
+UMH.US,D,20111219,000000,4.74194,4.8483,4.6995,4.6995,98338.849297369,0
+UMH.US,D,20111220,000000,4.73691,4.85363,4.73691,4.85363,98296.524157528,0
+UMH.US,D,20111221,000000,4.8269,4.88007,4.78989,4.85876,46947.870967309,0
+UMH.US,D,20111222,000000,4.83242,4.91194,4.82128,4.90138,68789.707765898,0
+UMH.US,D,20111223,000000,4.91194,4.93316,4.89586,4.91194,25425.021198245,0
+UMH.US,D,20111227,000000,4.93316,4.93849,4.88007,4.93316,34834.622409096,0
+UMH.US,D,20111228,000000,4.93316,4.94934,4.81634,4.82128,57359.855368035,0
+UMH.US,D,20111229,000000,4.82128,4.89083,4.79502,4.88007,54545.749728894,0
+UMH.US,D,20111230,000000,4.91194,4.98082,4.88511,4.94382,72534.966481528,0
+UMH.US,D,20120103,000000,4.98082,5.15102,4.93849,5.12429,85647.501268166,0
+UMH.US,D,20120104,000000,5.09773,5.10306,5.06064,5.06587,18111.030569736,0
+UMH.US,D,20120105,000000,5.04485,5.05512,4.96503,4.9969,27943.883178989,0
+UMH.US,D,20120106,000000,5.00765,5.06064,4.99176,5.01288,48326.018813329,0
+UMH.US,D,20120109,000000,5.04485,5.06064,5.034,5.05512,23724.789361244,0
+UMH.US,D,20120110,000000,5.034,5.09261,4.97056,5.034,38638.723392307,0
+UMH.US,D,20120111,000000,4.99012,5.03332,4.97384,5.03332,17303.755951317,0
+UMH.US,D,20120112,000000,5.01695,5.02781,4.9629,5.00648,21714.861379069,0
+UMH.US,D,20120113,000000,4.97568,4.97568,4.90138,4.91194,51932.946584114,0
+UMH.US,D,20120117,000000,4.86061,4.9412,4.86061,4.87697,50567.1865839,0
+UMH.US,D,20120118,000000,4.87475,4.94934,4.86399,4.94934,48557.258601725,0
+UMH.US,D,20120119,000000,4.94382,5.08185,4.92783,5.07663,67406.398317458,0
+UMH.US,D,20120120,000000,5.08185,5.15102,5.05512,5.15102,27937.689256085,0
+UMH.US,D,20120123,000000,5.16652,5.19878,5.08727,5.13485,27285.262710254,0
+UMH.US,D,20120124,000000,5.10306,5.21979,5.10306,5.21979,39803.180898159,0
+UMH.US,D,20120125,000000,5.2041,5.33138,5.18279,5.33138,32783.401607564,0
+UMH.US,D,20120126,000000,5.28895,5.33671,5.28393,5.32082,64616.036049446,0
+UMH.US,D,20120127,000000,5.3247,5.3681,5.27637,5.36239,36383.103134962,0
+UMH.US,D,20120130,000000,5.33671,5.36878,5.32597,5.34205,51176.255669408,0
+UMH.US,D,20120131,000000,5.33934,5.48792,5.31734,5.4766,71621.362853267,0
+UMH.US,D,20120201,000000,5.48521,5.59178,5.45878,5.59178,72293.403488292,0
+UMH.US,D,20120202,000000,5.57055,5.65532,5.42167,5.597,57879.112571442,0
+UMH.US,D,20120203,000000,5.69222,5.70831,5.59477,5.70831,62432.678225974,0
+UMH.US,D,20120206,000000,5.68157,5.7301,5.62742,5.70831,33171.554109514,0
+UMH.US,D,20120207,000000,5.70831,5.71373,5.65435,5.68157,21662.21303439,0
+UMH.US,D,20120208,000000,5.70297,5.8757,5.64921,5.86485,83028.504200484,0
+UMH.US,D,20120209,000000,5.84857,5.87037,5.80052,5.83792,35290.908062984,0
+UMH.US,D,20120210,000000,5.75142,5.80576,5.70831,5.71373,131914.0407161,0
+UMH.US,D,20120213,000000,5.67595,5.78396,5.67595,5.74096,38795.636105863,0
+UMH.US,D,20120214,000000,5.6867,5.70297,5.55158,5.62742,35695.577692677,0
+UMH.US,D,20120215,000000,5.59477,5.59477,5.44367,5.56794,63306.021355363,0
+UMH.US,D,20120216,000000,5.58954,5.69745,5.56794,5.69745,64412.668914116,0
+UMH.US,D,20120217,000000,5.69222,5.73553,5.6652,5.70831,32270.33832706,0
+UMH.US,D,20120221,000000,5.70297,5.72448,5.60582,5.63295,33514.284510173,0
+UMH.US,D,20120222,000000,5.62742,5.62742,5.52464,5.54092,28669.604479178,0
+UMH.US,D,20120223,000000,5.5354,5.6003,5.5354,5.6003,24894.408469515,0
+UMH.US,D,20120224,000000,5.60582,5.61676,5.57859,5.58954,26559.541410064,0
+UMH.US,D,20120227,000000,5.90281,6.12949,5.54092,5.57327,19179.482270584,0
+UMH.US,D,20120228,000000,5.55158,5.57859,5.51921,5.51921,22287.79924764,0
+UMH.US,D,20120229,000000,5.54246,5.55332,5.36132,5.4546,68178.574039423,0
+UMH.US,D,20120301,000000,5.45451,5.50827,5.43271,5.46536,50331.817513568,0
+UMH.US,D,20120302,000000,5.48183,5.49239,5.31976,5.3247,46871.479251499,0
+UMH.US,D,20120305,000000,5.34117,5.58954,5.31976,5.48695,42223.97243293,0
+UMH.US,D,20120306,000000,5.4762,5.49761,5.4113,5.42739,40911.89309788,0
+UMH.US,D,20120307,000000,5.43843,5.48695,5.42739,5.48183,32402.475349002,0
+UMH.US,D,20120308,000000,5.48695,5.49761,5.40046,5.49239,25305.272022112,0
+UMH.US,D,20120309,000000,5.46002,5.55158,5.44899,5.52997,58074.221142901,0
+UMH.US,D,20120312,000000,5.48183,5.51921,5.42739,5.47078,28009.95168996,0
+UMH.US,D,20120313,000000,5.4762,5.58441,5.44367,5.58441,56588.711966554,0
+UMH.US,D,20120314,000000,5.57327,5.57327,5.48183,5.51379,50118.127173398,0
+UMH.US,D,20120315,000000,5.51921,5.58954,5.41702,5.49239,57233.912268997,0
+UMH.US,D,20120316,000000,5.52997,5.54092,5.34117,5.34117,136975.50804871,0
+UMH.US,D,20120319,000000,5.37904,5.52997,5.3465,5.51921,64419.895157503,0
+UMH.US,D,20120320,000000,5.45451,5.51379,5.43271,5.47078,45453.070906605,0
+UMH.US,D,20120321,000000,5.45451,5.49761,5.4113,5.4762,48755.464134636,0
+UMH.US,D,20120322,000000,5.48183,5.49761,5.43271,5.45451,95034.39142837,0
+UMH.US,D,20120323,000000,5.45451,5.52997,5.45451,5.52997,42240.489560674,0
+UMH.US,D,20120326,000000,5.54092,5.80052,5.52997,5.79471,225731.32629394,0
+UMH.US,D,20120327,000000,5.79471,5.79471,5.68157,5.77853,67289.746102776,0
+UMH.US,D,20120328,000000,5.77853,6.11864,5.77853,5.98409,131070.63488074,0
+UMH.US,D,20120329,000000,5.91889,5.99446,5.90281,5.95697,29108.340684841,0
+UMH.US,D,20120330,000000,6.01082,6.01082,5.91889,5.91889,43993.369742354,0
+UMH.US,D,20120402,000000,5.92955,6.07572,5.92955,6.07572,72985.058212513,0
+UMH.US,D,20120403,000000,6.02148,6.37806,5.98904,6.26966,153115.83881466,0
+UMH.US,D,20120404,000000,6.22752,6.30492,6.18451,6.19052,70640.658393551,0
+UMH.US,D,20120405,000000,6.21725,6.26647,6.19497,6.22306,30995.422529429,0
+UMH.US,D,20120409,000000,6.21609,6.28603,6.17832,6.17832,52768.093855598,0
+UMH.US,D,20120410,000000,6.16185,6.21609,6.08067,6.08648,112602.42142357,0
+UMH.US,D,20120411,000000,6.06459,6.2377,6.00492,6.2377,110316.8638722,0
+UMH.US,D,20120412,000000,6.21609,6.25387,6.11399,6.18393,47902.767414925,0
+UMH.US,D,20120413,000000,6.14063,6.14063,5.97847,6.07021,43429.722758138,0
+UMH.US,D,20120416,000000,6.07021,6.18393,5.97847,6.16718,139644.05649963,0
+UMH.US,D,20120417,000000,6.18451,6.25048,6.14616,6.22752,84505.75481296,0
+UMH.US,D,20120418,000000,6.22655,6.24787,6.16718,6.21609,69568.077410767,0
+UMH.US,D,20120419,000000,6.23179,6.24322,6.13444,6.20505,46321.252433574,0
+UMH.US,D,20120420,000000,6.27228,6.38183,6.21725,6.25668,76320.48569603,0
+UMH.US,D,20120423,000000,6.21038,6.28603,6.21038,6.21609,82349.237322071,0
+UMH.US,D,20120424,000000,6.22655,6.32372,6.22655,6.31877,48752.367173184,0
+UMH.US,D,20120425,000000,6.36701,6.38329,6.28158,6.32372,56793.111422368,0
+UMH.US,D,20120426,000000,6.29184,6.29707,6.19381,6.25387,24142.879157229,0
+UMH.US,D,20120427,000000,6.25668,6.31683,6.21251,6.31063,37326.644057257,0
+UMH.US,D,20120430,000000,6.29707,6.36701,6.2377,6.36701,125721.15013311,0
+UMH.US,D,20120501,000000,6.34406,6.3707,6.15691,6.21251,92361.713695524,0
+UMH.US,D,20120502,000000,6.19381,6.27557,6.18393,6.26433,53062.305193513,0
+UMH.US,D,20120503,000000,6.25048,6.25048,6.12368,6.20088,33287.174003712,0
+UMH.US,D,20120504,000000,6.15691,6.20088,6.04182,6.06372,60756.189760103,0
+UMH.US,D,20120507,000000,6.03068,6.17948,5.9159,6.17377,55819.633206039,0
+UMH.US,D,20120508,000000,6.07448,6.2781,6.07448,6.25668,57576.642669656,0
+UMH.US,D,20120509,000000,6.20088,6.33224,6.04182,6.10247,75384.171017123,0
+UMH.US,D,20120510,000000,6.10247,6.14102,6.03068,6.12368,87704.9159926,0
+UMH.US,D,20120511,000000,6.1076,6.13521,6.02012,6.0859,47744.822380887,0
+UMH.US,D,20120514,000000,5.97052,6.03621,5.93198,5.99756,85434.843248481,0
+UMH.US,D,20120515,000000,5.96491,6.02012,5.9159,5.93731,58297.202367426,0
+UMH.US,D,20120516,000000,5.94883,5.98167,5.92617,5.96491,26056.801334399,0
+UMH.US,D,20120517,000000,5.96491,5.96491,5.89333,5.89903,45278.608744824,0
+UMH.US,D,20120518,000000,5.89903,5.9216,5.87191,5.87744,58320.945738556,0
+UMH.US,D,20120521,000000,5.87744,5.89903,5.86077,5.86077,60559.016547676,0
+UMH.US,D,20120522,000000,5.86077,5.86077,5.51506,5.57007,79224.403217271,0
+UMH.US,D,20120523,000000,5.59739,5.65775,5.49306,5.57007,68615.245604117,0
+UMH.US,D,20120524,000000,5.59739,5.65231,5.54246,5.64659,29531.592083244,0
+UMH.US,D,20120525,000000,5.62491,5.65231,5.59739,5.64137,27707.481788174,0
+UMH.US,D,20120529,000000,5.66345,5.77272,5.66345,5.76178,36979.784374662,0
+UMH.US,D,20120530,000000,5.71808,5.71808,5.63556,5.65775,37606.402908396,0
+UMH.US,D,20120531,000000,5.65231,5.67953,5.55332,5.55903,106931.88500545,0
+UMH.US,D,20120601,000000,5.49306,5.64137,5.49306,5.56435,70262.829096439,0
+UMH.US,D,20120604,000000,5.5753,5.70714,5.5753,5.6962,82194.389249484,0
+UMH.US,D,20120605,000000,5.65231,5.76178,5.65231,5.72913,41252.558857571,0
+UMH.US,D,20120606,000000,5.75112,5.75664,5.60843,5.71808,56986.155352859,0
+UMH.US,D,20120607,000000,5.73466,5.73466,5.5753,5.64659,57085.258119315,0
+UMH.US,D,20120608,000000,5.65231,5.71256,5.62491,5.70153,37645.631086785,0
+UMH.US,D,20120611,000000,5.72351,5.72351,5.51506,5.52048,46656.756590845,0
+UMH.US,D,20120612,000000,5.52619,5.60843,5.5042,5.59739,49581.320521765,0
+UMH.US,D,20120613,000000,5.5753,5.58092,5.4766,5.52048,48310.534006071,0
+UMH.US,D,20120614,000000,5.5042,5.54246,5.47117,5.52619,56297.597590091,0
+UMH.US,D,20120615,000000,5.50953,5.52619,5.44909,5.49306,123878.45806933,0
+UMH.US,D,20120618,000000,5.5042,5.59196,5.38873,5.53152,68537.821567824,0
+UMH.US,D,20120619,000000,5.55332,5.65775,5.31201,5.5042,168600.64607332,0
+UMH.US,D,20120620,000000,5.50953,5.59739,5.50953,5.57007,52800.0957906,0
+UMH.US,D,20120621,000000,5.56435,5.56435,5.4766,5.48792,43404.947066524,0
+UMH.US,D,20120622,000000,5.49838,5.94341,5.44367,5.94341,558867.34037494,0
+UMH.US,D,20120625,000000,5.76178,5.83889,5.69038,5.77272,68164.121552649,0
+UMH.US,D,20120626,000000,5.82765,5.82765,5.72351,5.73466,48753.399493668,0
+UMH.US,D,20120627,000000,5.79481,5.80614,5.6962,5.76178,41145.197527244,0
+UMH.US,D,20120628,000000,5.77844,5.89903,5.75664,5.76769,150993.38789973,0
+UMH.US,D,20120629,000000,5.87191,5.93731,5.81148,5.88819,82225.358864001,0
+UMH.US,D,20120702,000000,5.82241,6.13521,5.82241,6.12368,95955.221300019,0
+UMH.US,D,20120703,000000,6.07448,6.31063,6.0148,6.29524,68798.998650253,0
+UMH.US,D,20120705,000000,6.25048,6.29524,6.0859,6.23934,62050.719646927,0
+UMH.US,D,20120706,000000,6.17377,6.25048,6.16795,6.21251,18559.057659754,0
+UMH.US,D,20120709,000000,6.19497,6.43715,6.19497,6.42058,69247.02574027,0
+UMH.US,D,20120710,000000,6.43715,6.43715,6.22306,6.36566,80875.083671046,0
+UMH.US,D,20120711,000000,6.36566,6.38795,6.25668,6.36052,46614.431451004,0
+UMH.US,D,20120712,000000,6.34909,6.40935,6.26647,6.35452,78901.286905808,0
+UMH.US,D,20120713,000000,6.36052,6.38183,6.28312,6.3707,34574.477647149,0
+UMH.US,D,20120716,000000,6.30492,6.35452,6.16795,6.31683,48105.102229772,0
+UMH.US,D,20120717,000000,6.33786,6.42058,6.19052,6.2065,78300.47638417,0
+UMH.US,D,20120718,000000,6.19052,6.26647,6.11864,6.22752,33902.437012124,0
+UMH.US,D,20120719,000000,6.25048,6.25048,6.06885,6.11864,81978.634268346,0
+UMH.US,D,20120720,000000,6.09655,6.12368,6.0148,6.03621,61181.505799474,0
+UMH.US,D,20120723,000000,6.0148,6.19052,6.0148,6.06372,55720.530439584,0
+UMH.US,D,20120724,000000,6.11864,6.22306,6.11864,6.12949,34901.723240549,0
+UMH.US,D,20120725,000000,6.22752,6.28923,6.18451,6.19052,23164.239338481,0
+UMH.US,D,20120726,000000,6.28923,6.28923,6.12949,6.13521,20478.141439344,0
+UMH.US,D,20120727,000000,5.67953,6.19497,5.67953,6.17948,66732.293041463,0
+UMH.US,D,20120730,000000,6.16224,6.21725,6.09655,6.12368,16496.481332899,0
+UMH.US,D,20120731,000000,6.09655,6.17948,6.0859,6.13521,42806.201185856,0
+UMH.US,D,20120801,000000,6.14616,6.20088,6.05306,6.05306,68611.116322182,0
+UMH.US,D,20120802,000000,6.10247,6.28312,6.10247,6.23934,64003.870002487,0
+UMH.US,D,20120803,000000,6.31063,6.53101,6.29891,6.48674,81814.495311404,0
+UMH.US,D,20120806,000000,6.448,6.61219,6.40383,6.5964,115604.40939078,0
+UMH.US,D,20120807,000000,6.63922,6.63922,6.26104,6.39327,69842.674659487,0
+UMH.US,D,20120808,000000,6.4758,6.4758,6.12368,6.19497,46717.663499396,0
+UMH.US,D,20120809,000000,6.22306,6.34406,6.12949,6.25668,70064.623563529,0
+UMH.US,D,20120810,000000,6.19052,6.21725,6.06885,6.14616,55887.766357978,0
+UMH.US,D,20120813,000000,6.13444,6.21861,6.08997,6.19575,43605.217240403,0
+UMH.US,D,20120814,000000,6.19575,6.19575,6.12368,6.14063,26926.015181853,0
+UMH.US,D,20120815,000000,6.06847,6.16224,6.06847,6.14616,77408.551486072,0
+UMH.US,D,20120816,000000,6.15196,6.17948,6.13444,6.17948,55567.747007965,0
+UMH.US,D,20120817,000000,6.16224,6.40789,6.13444,6.40789,70412.515566607,0
+UMH.US,D,20120820,000000,6.39724,6.40789,6.31877,6.36925,32038.066218179,0
+UMH.US,D,20120821,000000,6.39093,6.40789,6.32449,6.35791,27842.715771566,0
+UMH.US,D,20120822,000000,6.36925,6.38029,6.30172,6.37428,19527.374273661,0
+UMH.US,D,20120823,000000,6.35791,6.35791,6.27412,6.30172,13884.710508603,0
+UMH.US,D,20120824,000000,6.30172,6.30172,6.21861,6.26811,35818.423830263,0
+UMH.US,D,20120827,000000,6.32449,6.32449,6.23489,6.29117,26312.816814409,0
+UMH.US,D,20120828,000000,6.27412,6.37428,6.23489,6.30774,63200.724666004,0
+UMH.US,D,20120829,000000,6.28526,6.38029,6.27412,6.29659,100142.31318276,0
+UMH.US,D,20120830,000000,6.33001,6.34115,6.28526,6.28526,19070.056299289,0
+UMH.US,D,20120831,000000,6.34115,6.34648,6.24088,6.27412,49243.751723526,0
+UMH.US,D,20120904,000000,6.25213,6.29117,6.19575,6.23489,39845.506038,0
+UMH.US,D,20120905,000000,6.21861,6.27412,6.21861,6.23489,31764.501289944,0
+UMH.US,D,20120906,000000,6.22453,6.40246,6.22453,6.39093,55230.178209727,0
+UMH.US,D,20120907,000000,6.4139,6.52016,6.34648,6.52016,43263.519160229,0
+UMH.US,D,20120910,000000,6.44731,6.5255,6.30774,6.497,80713.009355071,0
+UMH.US,D,20120911,000000,6.497,6.5255,6.44731,6.51475,35032.827942006,0
+UMH.US,D,20120912,000000,6.497,6.497,6.34648,6.46359,29740.120820994,0
+UMH.US,D,20120913,000000,6.44189,6.52016,6.36411,6.50254,64959.798770588,0
+UMH.US,D,20120914,000000,6.50863,6.60405,6.46359,6.5747,89625.032092676,0
+UMH.US,D,20120917,000000,6.5811,6.60405,6.45827,6.60405,32093.811524311,0
+UMH.US,D,20120918,000000,6.56889,6.61423,6.41932,6.44731,67273.228975033,0
+UMH.US,D,20120919,000000,6.44189,6.51475,6.30774,6.44189,90319.783778347,0
+UMH.US,D,20120920,000000,6.39724,6.54158,6.39724,6.5255,25529.285567121,0
+UMH.US,D,20120921,000000,6.58719,6.70984,6.50254,6.69317,125937.93743473,0
+UMH.US,D,20120924,000000,6.69811,6.776,6.64203,6.73754,59208.741354719,0
+UMH.US,D,20120925,000000,6.73754,6.748,6.64203,6.64203,96183.364126962,0
+UMH.US,D,20120926,000000,6.6647,6.70984,6.55338,6.59843,46090.012645178,0
+UMH.US,D,20120927,000000,6.5811,6.69317,6.5255,6.67506,30105.562272299,0
+UMH.US,D,20120928,000000,6.67099,6.748,6.55862,6.67506,46035.299659531,0
+UMH.US,D,20121001,000000,6.69317,6.70984,6.62052,6.68698,35819.456150747,0
+UMH.US,D,20121002,000000,6.73172,6.748,6.67099,6.73172,28991.688470159,0
+UMH.US,D,20121003,000000,6.73754,6.748,6.68698,6.72592,35395.172431859,0
+UMH.US,D,20121004,000000,6.73754,6.78181,6.73754,6.78181,19767.904946413,0
+UMH.US,D,20121005,000000,6.78743,6.8038,6.75991,6.76544,27816.907759468,0
+UMH.US,D,20121008,000000,6.76544,6.776,6.70984,6.748,12421.912382902,0
+UMH.US,D,20121009,000000,6.73172,6.73172,6.62052,6.64765,22075.141227955,0
+UMH.US,D,20121010,000000,6.61423,6.61423,6.45284,6.56889,36444.010043513,0
+UMH.US,D,20121011,000000,6.59224,6.59843,6.44189,6.55338,79779.791637615,0
+UMH.US,D,20121012,000000,6.50863,6.54158,6.41932,6.42446,52167.283333962,0
+UMH.US,D,20121015,000000,6.36411,6.45284,6.27412,6.31364,72121.005967479,0
+UMH.US,D,20121016,000000,6.32449,6.33001,6.25794,6.28011,61375.58205045,0
+UMH.US,D,20121017,000000,6.26811,6.33001,6.19052,6.31877,171087.50611907,0
+UMH.US,D,20121018,000000,6.33505,6.46902,6.19575,6.35239,64467.381899762,0
+UMH.US,D,20121019,000000,6.29117,6.35239,6.16224,6.16224,44200.86615962,0
+UMH.US,D,20121022,000000,6.30172,6.30172,6.19575,6.24088,41159.650014019,0
+UMH.US,D,20121023,000000,6.21861,6.24088,6.20137,6.22878,73586.901054633,0
+UMH.US,D,20121024,000000,6.22878,6.27412,6.21861,6.22878,27082.927895406,0
+UMH.US,D,20121025,000000,6.2466,6.25213,6.21861,6.22878,17907.663434406,0
+UMH.US,D,20121026,000000,6.24088,6.24088,6.17377,6.1853,24860.341893546,0
+UMH.US,D,20121031,000000,6.16795,6.16795,5.79471,5.86164,168941.31183301,0
+UMH.US,D,20121101,000000,5.88945,6.00143,5.87822,5.88402,59247.969533108,0
+UMH.US,D,20121102,000000,5.90659,5.97353,5.81167,5.81167,99253.485246114,0
+UMH.US,D,20121105,000000,5.80072,5.87822,5.62742,5.63303,129695.58399617,0
+UMH.US,D,20121106,000000,5.69445,5.86164,5.66083,5.82823,64394.087145405,0
+UMH.US,D,20121107,000000,5.75577,5.78357,5.66083,5.6776,79741.595779712,0
+UMH.US,D,20121108,000000,5.68903,5.69445,5.57724,5.57724,85302.70622654,0
+UMH.US,D,20121109,000000,5.63303,5.63303,5.41586,5.58847,120864.08225632,0
+UMH.US,D,20121112,000000,5.61067,5.64418,5.5384,5.58305,63028.32714519,0
+UMH.US,D,20121113,000000,5.54305,5.65678,5.52028,5.53743,117442.97217262,0
+UMH.US,D,20121114,000000,5.52028,5.55439,5.40655,5.40655,98174.710340428,0
+UMH.US,D,20121115,000000,5.44675,5.44675,5.24778,5.32722,155307.455202,0
+UMH.US,D,20121116,000000,5.28159,5.52028,5.28159,5.48638,231188.17237189,0
+UMH.US,D,20121119,000000,5.48066,5.702,5.45781,5.702,94588.428979321,0
+UMH.US,D,20121120,000000,5.70772,5.79296,5.64515,5.67363,60742.769593811,0
+UMH.US,D,20121121,000000,5.72487,5.72487,5.54305,5.69058,119643.87944432,0
+UMH.US,D,20121123,000000,5.68496,5.75345,5.66811,5.71915,21605.435407774,0
+UMH.US,D,20121126,000000,5.71915,5.8043,5.69058,5.73048,60599.277046547,0
+UMH.US,D,20121127,000000,5.71343,5.77611,5.67925,5.68496,66067.478649824,0
+UMH.US,D,20121128,000000,5.68496,5.74744,5.65096,5.74211,43431.787399107,0
+UMH.US,D,20121129,000000,5.77611,5.81583,5.74211,5.77001,74563.476232412,0
+UMH.US,D,20121130,000000,5.79858,5.82706,5.74744,5.75345,94009.297187846,0
+UMH.US,D,20121203,000000,5.76469,5.77611,5.75868,5.76469,39436.707126371,0
+UMH.US,D,20121204,000000,5.77001,5.81583,5.76469,5.78183,32295.114018674,0
+UMH.US,D,20121205,000000,5.80991,5.83259,5.74744,5.75868,66991.405482925,0
+UMH.US,D,20121206,000000,5.76469,5.79858,5.74744,5.77001,27638.316315751,0
+UMH.US,D,20121207,000000,5.78183,5.79858,5.75868,5.78183,54784.215760676,0
+UMH.US,D,20121210,000000,5.79296,5.79296,5.68496,5.73048,33204.588364999,0
+UMH.US,D,20121211,000000,5.77001,5.77611,5.74211,5.76469,32775.143043692,0
+UMH.US,D,20121212,000000,5.77001,5.77001,5.68496,5.69648,40759.109666261,0
+UMH.US,D,20121213,000000,5.68496,5.72487,5.62238,5.62829,55325.151694246,0
+UMH.US,D,20121214,000000,5.58305,5.68496,5.56572,5.68496,52140.443001381,0
+UMH.US,D,20121217,000000,5.71343,5.71343,5.41227,5.68496,75438.884002769,0
+UMH.US,D,20121218,000000,5.68496,5.69058,5.63391,5.67925,56562.903954456,0
+UMH.US,D,20121219,000000,5.6624,5.77001,5.65096,5.76469,38930.870089254,0
+UMH.US,D,20121220,000000,5.75345,5.8727,5.7363,5.86097,48627.45639463,0
+UMH.US,D,20121221,000000,5.86097,5.8727,5.74744,5.85002,211257.16078901,0
+UMH.US,D,20121224,000000,5.85555,5.8727,5.74211,5.82116,22690.404236365,0
+UMH.US,D,20121226,000000,5.96394,5.96394,5.73048,5.80991,24119.135786099,0
+UMH.US,D,20121227,000000,5.82116,5.82116,5.68496,5.74211,39710.272054607,0
+UMH.US,D,20121228,000000,5.73048,5.86097,5.70772,5.78183,44802.709001741,0
+UMH.US,D,20121231,000000,5.77001,5.87802,5.76469,5.86688,48628.488715114,0
+UMH.US,D,20130102,000000,6.0087,6.16718,5.9406,6.09364,168887.63116786,0
+UMH.US,D,20130103,000000,6.12242,6.19052,6.10566,6.11138,30955.162030558,0
+UMH.US,D,20130104,000000,6.11138,6.19575,6.08862,6.11138,29525.398160341,0
+UMH.US,D,20130107,000000,6.05442,6.17948,6.05442,6.11719,43412.173309912,0
+UMH.US,D,20130108,000000,6.10566,6.19575,6.10566,6.19052,20064.180925295,0
+UMH.US,D,20130109,000000,6.19575,6.23537,6.13327,6.17948,42933.176605377,0
+UMH.US,D,20130110,000000,6.12746,6.17948,5.85555,5.88383,46297.509062444,0
+UMH.US,D,20130111,000000,5.88383,5.88945,5.81583,5.86688,41241.203332247,0
+UMH.US,D,20130114,000000,5.8383,5.8383,5.76469,5.80991,37360.710633226,0
+UMH.US,D,20130115,000000,5.77611,5.82706,5.73048,5.82706,109673.72821072,0
+UMH.US,D,20130116,000000,5.8383,5.8383,5.8043,5.82116,21551.754742612,0
+UMH.US,D,20130117,000000,5.82706,5.91221,5.80991,5.91221,67670.672361338,0
+UMH.US,D,20130118,000000,5.89545,5.94602,5.81583,5.89545,74769.940329195,0
+UMH.US,D,20130122,000000,5.89545,5.99756,5.8727,5.99165,75380.041735186,0
+UMH.US,D,20130123,000000,5.99756,6.0148,5.95183,5.99756,72302.694372648,0
+UMH.US,D,20130124,000000,5.98593,5.99756,5.90659,5.9406,100558.33833778,0
+UMH.US,D,20130125,000000,5.94602,5.95183,5.85555,5.87802,52036.178632505,0
+UMH.US,D,20130128,000000,5.89545,5.91774,5.8383,5.90659,49834.239040324,0
+UMH.US,D,20130129,000000,5.90659,5.91774,5.88383,5.91221,104009.3857155,0
+UMH.US,D,20130130,000000,5.91221,5.91774,5.86688,5.87802,25524.123964701,0
+UMH.US,D,20130131,000000,5.89545,5.95765,5.86688,5.87802,44968.91259965,0
+UMH.US,D,20130201,000000,5.86097,5.90659,5.85002,5.87802,93944.260997359,0
+UMH.US,D,20130204,000000,5.85002,5.92345,5.85002,5.86688,55215.725722951,0
+UMH.US,D,20130205,000000,5.8383,5.92955,5.82116,5.92345,62589.590939529,0
+UMH.US,D,20130206,000000,5.88383,5.92955,5.87802,5.92955,33156.069302256,0
+UMH.US,D,20130207,000000,5.91774,5.91774,5.83259,5.87802,37072.693218214,0
+UMH.US,D,20130208,000000,5.8383,5.92955,5.8383,5.90659,61582.046147231,0
+UMH.US,D,20130211,000000,5.90659,5.94602,5.85002,5.9406,68263.224319103,0
+UMH.US,D,20130212,000000,5.87802,5.93527,5.87802,5.93527,67002.761008249,0
+UMH.US,D,20130213,000000,5.9003,5.92955,5.87153,5.89487,68864.034840741,0
+UMH.US,D,20130214,000000,5.87153,5.91774,5.86,5.90602,51062.700416178,0
+UMH.US,D,20130215,000000,5.87744,5.95803,5.86582,5.95803,138872.91309814,0
+UMH.US,D,20130219,000000,5.96985,5.96985,5.89487,5.96985,71712.20705585,0
+UMH.US,D,20130220,000000,5.95803,5.95803,5.86582,5.86582,91979.755116477,0
+UMH.US,D,20130221,000000,5.86582,5.91774,5.82512,5.85399,58744.197136959,0
+UMH.US,D,20130222,000000,5.88877,5.92345,5.84257,5.90602,46781.667369398,0
+UMH.US,D,20130225,000000,5.92955,5.93527,5.81341,5.81341,56331.66416606,0
+UMH.US,D,20130226,000000,5.83094,5.87153,5.79035,5.83685,81813.46299092,0
+UMH.US,D,20130227,000000,5.86582,5.90602,5.83685,5.87153,84890.810353459,0
+UMH.US,D,20130228,000000,5.84828,5.87153,5.79035,5.79035,78401.643791595,0
+UMH.US,D,20130301,000000,5.80178,5.90602,5.75015,5.82512,63153.237923744,0
+UMH.US,D,20130304,000000,5.83094,5.86582,5.79035,5.84257,63946.060055388,0
+UMH.US,D,20130305,000000,5.86582,5.9003,5.84257,5.87744,66127.353237891,0
+UMH.US,D,20130306,000000,5.91221,5.91221,5.83685,5.86582,38573.687201821,0
+UMH.US,D,20130307,000000,5.87153,5.96985,5.86582,5.94602,77713.086028826,0
+UMH.US,D,20130308,000000,5.94602,5.97537,5.91774,5.94602,45634.759311773,0
+UMH.US,D,20130311,000000,5.94602,5.95252,5.89487,5.92955,24718.913987251,0
+UMH.US,D,20130312,000000,5.9003,5.92345,5.83685,5.86,46549.395260518,0
+UMH.US,D,20130313,000000,5.84257,5.84828,5.7676,5.82512,85136.50262863,0
+UMH.US,D,20130314,000000,5.78474,5.84828,5.74434,5.84257,111274.85728126,0
+UMH.US,D,20130315,000000,5.83685,5.88877,5.8076,5.86,164096.63180202,0
+UMH.US,D,20130318,000000,5.83094,5.95803,5.80178,5.88877,76848.001463308,0
+UMH.US,D,20130319,000000,5.88296,5.88877,5.79627,5.83094,62744.439012115,0
+UMH.US,D,20130320,000000,5.84257,5.86582,5.79035,5.84828,34101.674865519,0
+UMH.US,D,20130321,000000,5.87153,5.92345,5.80178,5.88877,51538.60015926,0
+UMH.US,D,20130322,000000,5.88877,5.97537,5.84828,5.96394,72750.721462665,0
+UMH.US,D,20130325,000000,5.96394,5.96985,5.86582,5.89487,54516.844755343,0
+UMH.US,D,20130326,000000,5.92345,5.92955,5.86582,5.92345,49270.592056108,0
+UMH.US,D,20130327,000000,5.87744,5.94602,5.86582,5.91774,41505.477376129,0
+UMH.US,D,20130328,000000,5.91774,5.95803,5.87744,5.93527,288625.4517762,0
+UMH.US,D,20130401,000000,5.9406,6.09036,5.91221,6.05055,188748.44495782,0
+UMH.US,D,20130402,000000,6.04492,6.13734,6.0393,6.10828,115667.3809403,0
+UMH.US,D,20130403,000000,6.13734,6.33902,6.10247,6.18994,81946.632333345,0
+UMH.US,D,20130404,000000,6.1197,6.18994,6.07408,6.10247,73451.66707124,0
+UMH.US,D,20130405,000000,6.06188,6.15448,6.01587,6.12504,35274.390935241,0
+UMH.US,D,20130408,000000,6.15971,6.32885,6.15448,6.31063,48223.819085422,0
+UMH.US,D,20130409,000000,6.30415,6.30415,6.16601,6.17193,58937.241067451,0
+UMH.US,D,20130410,000000,6.15971,6.29833,6.14925,6.28729,123150.67212818,0
+UMH.US,D,20130411,000000,6.2592,6.49576,6.2065,6.4726,316055.23935421,0
+UMH.US,D,20130412,000000,6.39093,6.50699,6.36856,6.4726,165199.15007884,0
+UMH.US,D,20130415,000000,6.40315,6.43782,6.29833,6.29833,158019.36111324,0
+UMH.US,D,20130416,000000,6.36856,6.3737,6.32885,6.3737,78486.294071275,0
+UMH.US,D,20130417,000000,6.3737,6.3737,6.24167,6.35655,112596.22750067,0
+UMH.US,D,20130418,000000,6.35655,6.35655,6.18994,6.29378,147554.72836783,0
+UMH.US,D,20130419,000000,6.29833,6.32885,6.26966,6.32198,91095.056461764,0
+UMH.US,D,20130422,000000,6.29833,6.32198,6.18393,6.253,31831.602121398,0
+UMH.US,D,20130423,000000,6.31063,6.36333,6.22453,6.36333,100420.00739293,0
+UMH.US,D,20130424,000000,6.34571,6.38591,6.31683,6.36856,62863.155867764,0
+UMH.US,D,20130425,000000,6.38591,6.53509,6.35143,6.3737,90593.348706585,0
+UMH.US,D,20130426,000000,6.38591,6.39782,6.31683,6.34571,100108.24660679,0
+UMH.US,D,20130429,000000,6.33902,6.42581,6.33902,6.35655,111976.83521032,0
+UMH.US,D,20130430,000000,6.35655,6.40876,6.31683,6.38591,100524.27176181,0
+UMH.US,D,20130501,000000,6.35655,6.35655,6.28729,6.31063,155552.11515669,0
+UMH.US,D,20130502,000000,6.35655,6.42058,6.34571,6.38591,45036.013431104,0
+UMH.US,D,20130503,000000,6.44916,6.44916,6.36856,6.38591,98946.886062393,0
+UMH.US,D,20130506,000000,6.38591,6.39782,6.33902,6.36333,93181.376159749,0
+UMH.US,D,20130507,000000,6.35655,6.52462,6.35143,6.51861,65789.784439652,0
+UMH.US,D,20130508,000000,6.49024,6.67448,6.39093,6.58798,128421.70051902,0
+UMH.US,D,20130509,000000,6.61026,6.66944,6.51861,6.58226,71307.537426157,0
+UMH.US,D,20130510,000000,6.55338,6.58798,6.44336,6.4726,129396.21105583,0
+UMH.US,D,20130513,000000,6.47851,6.50088,6.41932,6.4726,127290.27726865,0
+UMH.US,D,20130514,000000,6.44336,6.51387,6.43715,6.49576,100562.46761971,0
+UMH.US,D,20130515,000000,6.44336,6.49576,6.41932,6.47851,108600.11490745,0
+UMH.US,D,20130516,000000,6.47851,6.55495,6.47851,6.55495,43463.789334107,0
+UMH.US,D,20130517,000000,6.56685,6.56685,6.5255,6.56076,93379.58169266,0
+UMH.US,D,20130520,000000,6.5255,6.60668,6.51387,6.57761,59934.462654909,0
+UMH.US,D,20130521,000000,6.55495,6.6026,6.55495,6.6026,50245.10259292,0
+UMH.US,D,20130522,000000,6.61277,6.61277,6.46049,6.46631,60865.615731397,0
+UMH.US,D,20130523,000000,6.51948,6.51948,6.43114,6.46049,67579.828158755,0
+UMH.US,D,20130524,000000,6.44916,6.46631,6.35452,6.37864,63633.266948763,0
+UMH.US,D,20130528,000000,6.45497,6.48471,6.39665,6.42504,54738.793659384,0
+UMH.US,D,20130529,000000,6.38996,6.40189,6.24322,6.24922,144549.64343917,0
+UMH.US,D,20130530,000000,6.27867,6.4139,6.27867,6.34338,38411.612885847,0
+UMH.US,D,20130531,000000,6.29592,6.39093,6.18858,6.18858,175277.69496325,0
+UMH.US,D,20130603,000000,6.22006,6.27867,6.16117,6.22006,180400.06920442,0
+UMH.US,D,20130604,000000,6.25504,6.25504,6.09617,6.10828,160789.07697157,0
+UMH.US,D,20130605,000000,6.1197,6.16117,6.02012,6.03137,94632.818760128,0
+UMH.US,D,20130606,000000,6.02012,6.22006,6.02012,6.20785,127648.49247657,0
+UMH.US,D,20130607,000000,6.26647,6.30172,6.15507,6.18451,108062.27593533,0
+UMH.US,D,20130610,000000,6.15507,6.20785,6.08474,6.16678,69142.761371396,0
+UMH.US,D,20130611,000000,6.12562,6.16678,6.09036,6.09617,28616.9561345,0
+UMH.US,D,20130612,000000,6.07331,6.10828,6.0148,6.02012,74666.708280804,0
+UMH.US,D,20130613,000000,5.97256,6.04357,5.97256,6.02574,85390.453467672,0
+UMH.US,D,20130614,000000,6.02574,6.05481,6.00269,6.02574,69336.837622371,0
+UMH.US,D,20130617,000000,6.00831,6.05006,5.96753,6.02574,127808.50215158,0
+UMH.US,D,20130618,000000,6.02574,6.13123,6.00831,6.11467,90875.172198692,0
+UMH.US,D,20130619,000000,6.10828,6.10828,5.99088,6.00269,71060.812830503,0
+UMH.US,D,20130620,000000,5.90843,6.04357,5.89652,5.94999,190159.62705932,0
+UMH.US,D,20130621,000000,5.96753,6.02012,5.91434,5.98476,182272.69856224,0
+UMH.US,D,20130624,000000,5.97915,6.08474,5.92026,6.03795,121056.09386631,0
+UMH.US,D,20130625,000000,6.06691,6.08474,6.00269,6.02012,47109.945283281,0
+UMH.US,D,20130626,000000,6.02574,6.07913,5.90843,5.92026,71845.376398275,0
+UMH.US,D,20130627,000000,5.94389,5.98476,5.94389,5.97915,121890.20881731,0
+UMH.US,D,20130628,000000,5.97915,6.06691,5.97915,6.03137,333569.58868426,0
+UMH.US,D,20130701,000000,6.03137,6.15012,6.0148,6.10828,91589.537973558,0
+UMH.US,D,20130702,000000,6.10247,6.24922,6.08474,6.18451,117454.32769795,0
+UMH.US,D,20130703,000000,6.14373,6.19575,6.14373,6.19575,29610.048440022,0
+UMH.US,D,20130705,000000,6.24322,6.27286,6.16678,6.26647,32843.27619563,0
+UMH.US,D,20130708,000000,6.30774,6.36644,6.28468,6.33097,50736.487143262,0
+UMH.US,D,20130709,000000,6.34338,6.42504,6.27286,6.40712,44059.438253324,0
+UMH.US,D,20130710,000000,6.34338,6.36644,6.28468,6.36644,57551.866978042,0
+UMH.US,D,20130711,000000,6.37244,6.37864,6.29592,6.37864,129759.58786616,0
+UMH.US,D,20130712,000000,6.35452,6.36644,6.31422,6.34909,97135.163613129,0
+UMH.US,D,20130715,000000,6.32585,6.37244,6.16678,6.36111,168819.49801591,0
+UMH.US,D,20130716,000000,6.34909,6.38464,6.33097,6.37864,76623.987918299,0
+UMH.US,D,20130717,000000,6.36111,6.44336,6.31935,6.40712,73035.641916225,0
+UMH.US,D,20130718,000000,6.38996,6.5255,6.38996,6.46049,89026.286212006,0
+UMH.US,D,20130719,000000,6.43114,6.60668,6.43114,6.49024,156140.53783252,0
+UMH.US,D,20130722,000000,6.50766,6.54245,6.46049,6.50088,54575.687022927,0
+UMH.US,D,20130723,000000,6.49024,6.57761,6.48471,6.5255,65135.293252853,0
+UMH.US,D,20130724,000000,6.50766,6.53653,6.39665,6.44336,85478.200708805,0
+UMH.US,D,20130725,000000,6.45497,6.5716,6.4139,6.55495,60699.412133487,0
+UMH.US,D,20130726,000000,6.50766,6.55495,6.46631,6.51948,30337.834381179,0
+UMH.US,D,20130729,000000,6.53653,6.53653,6.4139,6.44336,43348.16943991,0
+UMH.US,D,20130730,000000,6.47851,6.51948,6.40189,6.43114,41682.004178878,0
+UMH.US,D,20130731,000000,6.43114,6.45497,6.33728,6.41932,136915.63346064,0
+UMH.US,D,20130801,000000,6.47851,6.5255,6.33728,6.38996,57573.545708205,0
+UMH.US,D,20130802,000000,6.38996,6.40712,6.31422,6.34909,67109.090018091,0
+UMH.US,D,20130805,000000,6.33097,6.4139,6.31935,6.33728,36813.580776753,0
+UMH.US,D,20130806,000000,6.33097,6.42504,6.31422,6.4139,31321.635802346,0
+UMH.US,D,20130807,000000,6.41932,6.41932,6.31422,6.31935,27363.719067031,0
+UMH.US,D,20130808,000000,6.38464,6.48471,6.31422,6.32585,72040.484969733,0
+UMH.US,D,20130809,000000,6.33097,6.49024,6.33097,6.39665,42014.411374696,0
+UMH.US,D,20130812,000000,6.32585,6.38996,6.31935,6.33097,47538.358284105,0
+UMH.US,D,20130813,000000,6.31364,6.31364,6.14063,6.16388,78751.60043564,0
+UMH.US,D,20130814,000000,6.12242,6.13384,6.0087,6.02012,103131.91330417,0
+UMH.US,D,20130815,000000,5.99678,5.99678,5.87173,5.87173,97536.73628137,0
+UMH.US,D,20130816,000000,5.8477,5.85351,5.68612,5.75189,141237.95932678,0
+UMH.US,D,20130819,000000,5.7642,5.82958,5.4953,5.5847,200658.3263807,0
+UMH.US,D,20130820,000000,5.64447,5.83559,5.5909,5.80605,135935.96132142,0
+UMH.US,D,20130821,000000,5.82378,5.87173,5.71624,5.82378,59144.737484717,0
+UMH.US,D,20130822,000000,5.85351,6.03863,5.78803,5.98536,62645.33624566,0
+UMH.US,D,20130823,000000,5.97915,5.97915,5.8416,5.93129,103122.62241981,0
+UMH.US,D,20130826,000000,5.95484,5.95484,5.86572,5.88925,56969.638225116,0
+UMH.US,D,20130827,000000,5.82378,5.83559,5.70434,5.78803,121927.37235474,0
+UMH.US,D,20130828,000000,5.79384,5.81786,5.75781,5.7642,61021.496124468,0
+UMH.US,D,20130829,000000,5.75189,5.81786,5.71035,5.80605,85644.404306714,0
+UMH.US,D,20130830,000000,5.78193,5.79384,5.71035,5.73427,132882.35733,0
+UMH.US,D,20130903,000000,5.81205,5.81205,5.69822,5.72196,65323.175580925,0
+UMH.US,D,20130904,000000,5.69822,5.79384,5.69822,5.70434,80082.261539401,0
+UMH.US,D,20130905,000000,5.69252,5.74618,5.6746,5.69822,60235.900236211,0
+UMH.US,D,20130906,000000,5.75781,5.79384,5.69252,5.75189,42244.618842609,0
+UMH.US,D,20130909,000000,5.74008,5.82378,5.73427,5.76971,82379.174616103,0
+UMH.US,D,20130910,000000,5.75781,5.78803,5.75781,5.75781,55563.61772603,0
+UMH.US,D,20130911,000000,5.7642,5.79384,5.73427,5.75781,121874.72401005,0
+UMH.US,D,20130912,000000,5.72836,5.7642,5.68612,5.74008,128007.74000498,0
+UMH.US,D,20130913,000000,5.70434,5.74008,5.70434,5.72196,103704.85117273,0
+UMH.US,D,20130916,000000,5.72836,5.73427,5.6805,5.70434,104179.71859535,0
+UMH.US,D,20130917,000000,5.74008,5.76971,5.69252,5.70434,115357.68479513,0
+UMH.US,D,20130918,000000,5.71035,5.85351,5.71035,5.82958,219950.33158403,0
+UMH.US,D,20130919,000000,5.82378,5.8416,5.77611,5.80004,29824.771100675,0
+UMH.US,D,20130920,000000,5.83559,5.8477,5.79384,5.82378,103307.40778644,0
+UMH.US,D,20130923,000000,5.81205,5.93691,5.80605,5.93129,283572.24300747,0
+UMH.US,D,20130924,000000,5.95484,6.05626,5.91337,5.91939,390249.14485339,0
+UMH.US,D,20130925,000000,5.96094,6.06245,5.96094,5.99088,522654.57011982,0
+UMH.US,D,20130926,000000,5.99678,6.02662,5.96094,5.96753,146910.56038588,0
+UMH.US,D,20130927,000000,5.96094,5.98536,5.96094,5.96094,35873.13681591,0
+UMH.US,D,20130930,000000,5.94922,5.99088,5.88364,5.93129,107226.09634336,0
+UMH.US,D,20131001,000000,5.99088,6.06245,5.97256,6.02662,52382.005994616,0
+UMH.US,D,20131002,000000,6.03282,6.05103,5.97256,5.97915,54186.502200492,0
+UMH.US,D,20131003,000000,5.97256,6.00269,5.88364,5.93129,69348.193147694,0
+UMH.US,D,20131004,000000,5.94341,5.97256,5.89545,5.90727,89824.26994607,0
+UMH.US,D,20131007,000000,5.88364,5.97256,5.88364,5.94922,40599.099991255,0
+UMH.US,D,20131008,000000,5.96753,5.97915,5.88925,5.94922,92321.453196651,0
+UMH.US,D,20131009,000000,5.97915,6.11099,5.96753,5.98536,119835.89105433,0
+UMH.US,D,20131010,000000,5.97915,6.0087,5.95484,5.98536,91262.292380159,0
+UMH.US,D,20131011,000000,5.94922,5.97915,5.93129,5.97915,126431.38662605,0
+UMH.US,D,20131014,000000,5.96094,5.97256,5.96094,5.97256,69090.113026717,0
+UMH.US,D,20131015,000000,5.96094,5.97256,5.94922,5.94922,107255.00131691,0
+UMH.US,D,20131016,000000,5.96094,6.04492,5.95484,6.01509,108342.03478646,0
+UMH.US,D,20131017,000000,5.97256,6.16999,5.97256,6.15254,146226.13190503,0
+UMH.US,D,20131018,000000,6.19381,6.29592,6.15759,6.26037,144861.40422531,0
+UMH.US,D,20131021,000000,6.24225,6.37922,6.16388,6.33728,116250.64201371,0
+UMH.US,D,20131022,000000,6.2715,6.39093,6.26501,6.2715,135433.22124575,0
+UMH.US,D,20131023,000000,6.26501,6.26501,6.18858,6.19943,75414.108311155,0
+UMH.US,D,20131024,000000,6.21784,6.24748,6.19381,6.21784,86935.837232087,0
+UMH.US,D,20131025,000000,6.19381,6.2715,6.15759,6.21784,80083.293859885,0
+UMH.US,D,20131028,000000,6.21251,6.21784,6.18858,6.20583,47988.45001509,0
+UMH.US,D,20131029,000000,6.20583,6.26501,6.17648,6.20583,79172.787193076,0
+UMH.US,D,20131030,000000,6.24748,6.26037,6.12823,6.14063,53679.632842892,0
+UMH.US,D,20131031,000000,6.15254,6.15254,5.98536,6.0087,124479.26859096,0
+UMH.US,D,20131101,000000,5.99088,6.03282,5.97256,5.99088,126028.78163731,0
+UMH.US,D,20131104,000000,6.02012,6.02662,5.97256,5.99678,76421.653103452,0
+UMH.US,D,20131105,000000,5.97915,6.04492,5.97256,6.00269,42658.579356657,0
+UMH.US,D,20131106,000000,6.06245,6.092,5.97256,5.97915,63738.563638122,0
+UMH.US,D,20131107,000000,6.01509,6.0984,5.93691,5.93691,88527.675418278,0
+UMH.US,D,20131108,000000,5.99088,5.99088,5.87173,5.96094,127042.52035252,0
+UMH.US,D,20131111,000000,5.98536,6.02012,5.98536,5.99088,48003.934822349,0
+UMH.US,D,20131112,000000,5.97915,5.97915,5.88364,5.91939,118859.31587655,0
+UMH.US,D,20131113,000000,5.90097,5.91939,5.88287,5.89487,143005.29199523,0
+UMH.US,D,20131114,000000,5.87076,5.87076,5.82803,5.84024,133960.0999152,0
+UMH.US,D,20131115,000000,5.81602,5.82194,5.73659,5.74298,225443.30887892,0
+UMH.US,D,20131118,000000,5.72468,5.77321,5.70046,5.70637,134757.05132878,0
+UMH.US,D,20131119,000000,5.72468,5.79752,5.69436,5.79142,156287.12734123,0
+UMH.US,D,20131120,000000,5.78542,5.78542,5.68816,5.70046,173023.1070264,0
+UMH.US,D,20131121,000000,5.71838,5.72468,5.68816,5.71838,155935.10605622,0
+UMH.US,D,20131122,000000,5.71838,5.74298,5.70637,5.71246,109470.36107537,0
+UMH.US,D,20131125,000000,5.71838,5.74298,5.71246,5.72468,171314.61662553,0
+UMH.US,D,20131126,000000,5.73088,5.79752,5.72468,5.79142,136815.4983737,0
+UMH.US,D,20131127,000000,5.79752,5.87695,5.79752,5.85836,152435.53961576,0
+UMH.US,D,20131129,000000,5.87076,5.87076,5.84634,5.85225,71507.807600036,0
+UMH.US,D,20131202,000000,5.87076,5.87076,5.65775,5.68215,131867.58629432,0
+UMH.US,D,20131203,000000,5.71838,5.74899,5.65775,5.73088,117755.76527925,0
+UMH.US,D,20131204,000000,5.71838,5.78542,5.70637,5.755,95554.68095226,0
+UMH.US,D,20131205,000000,5.77321,5.80372,5.74899,5.78542,67906.041431671,0
+UMH.US,D,20131206,000000,5.84024,5.84024,5.77321,5.83414,81082.580088311,0
+UMH.US,D,20131209,000000,5.82194,5.82803,5.74899,5.7674,136871.24367983,0
+UMH.US,D,20131210,000000,5.74899,5.82194,5.74899,5.755,123585.27905189,0
+UMH.US,D,20131211,000000,5.76109,5.76109,5.54198,5.5847,228525.81784388,0
+UMH.US,D,20131212,000000,5.5969,5.5969,5.50537,5.54198,171532.43624763,0
+UMH.US,D,20131213,000000,5.53597,5.5847,5.50537,5.55419,139255.90399768,0
+UMH.US,D,20131216,000000,5.5785,5.5785,5.48745,5.49345,194211.48495867,0
+UMH.US,D,20131217,000000,5.51185,5.5847,5.48133,5.54198,140164.34602351,0
+UMH.US,D,20131218,000000,5.54198,5.5909,5.49345,5.5785,182437.86983967,0
+UMH.US,D,20131219,000000,5.5847,5.5847,5.48745,5.49955,129905.1450544,0
+UMH.US,D,20131220,000000,5.48745,5.62742,5.48745,5.62113,528529.50599375,0
+UMH.US,D,20131223,000000,5.5909,5.71838,5.5909,5.65775,120083.64797047,0
+UMH.US,D,20131224,000000,5.65164,5.65775,5.61482,5.64544,29702.957283573,0
+UMH.US,D,20131226,000000,5.64544,5.70046,5.63963,5.67023,76790.191516209,0
+UMH.US,D,20131227,000000,5.68816,5.68816,5.5847,5.68215,125162.66475131,0
+UMH.US,D,20131230,000000,5.64544,5.72468,5.62742,5.70046,70713.953147909,0
+UMH.US,D,20131231,000000,5.68215,5.7551,5.61492,5.73078,167797.50073684,0
+UMH.US,D,20140102,000000,5.73088,5.73088,5.54198,5.60901,110479.97050865,0
+UMH.US,D,20140103,000000,5.60281,5.80973,5.60281,5.73659,105991.44104461,0
+UMH.US,D,20140106,000000,5.7674,5.77921,5.70637,5.73088,74433.40385144,0
+UMH.US,D,20140107,000000,5.72468,5.83414,5.68816,5.7674,95982.0616326,0
+UMH.US,D,20140108,000000,5.80973,5.80973,5.65775,5.71838,94402.611292217,0
+UMH.US,D,20140109,000000,5.72468,5.72468,5.63342,5.68816,107444.94828595,0
+UMH.US,D,20140110,000000,5.70637,5.70637,5.63963,5.70637,138146.15947747,0
+UMH.US,D,20140113,000000,5.68816,5.70046,5.62742,5.64544,103624.330175,0
+UMH.US,D,20140114,000000,5.63342,5.66414,5.62742,5.66414,96038.839259215,0
+UMH.US,D,20140115,000000,5.67023,5.67595,5.64544,5.66414,191315.82600131,0
+UMH.US,D,20140116,000000,5.66414,5.67595,5.65775,5.67595,142172.20936471,0
+UMH.US,D,20140117,000000,5.67595,5.67595,5.64544,5.65164,181970.22866046,0
+UMH.US,D,20140121,000000,5.65775,5.68816,5.65775,5.68816,105876.85347088,0
+UMH.US,D,20140122,000000,5.70046,5.74899,5.68816,5.73088,76971.879921378,0
+UMH.US,D,20140123,000000,5.72468,5.74298,5.69436,5.74298,75179.771561308,0
+UMH.US,D,20140124,000000,5.71838,5.72468,5.66414,5.70637,132054.4363019,0
+UMH.US,D,20140127,000000,5.71246,5.71838,5.63342,5.64544,120840.33888518,0
+UMH.US,D,20140128,000000,5.64544,5.65164,5.5969,5.63342,222966.77203802,0
+UMH.US,D,20140129,000000,5.62113,5.65775,5.5969,5.61482,135385.73450349,0
+UMH.US,D,20140130,000000,5.65775,5.83414,5.60281,5.82803,148191.6701064,0
+UMH.US,D,20140131,000000,5.72468,5.85846,5.67023,5.74899,118437.09679863,0
+UMH.US,D,20140203,000000,5.72468,5.7674,5.62742,5.64544,95161.366847891,0
+UMH.US,D,20140204,000000,5.67023,5.76109,5.65164,5.67595,62655.659450499,0
+UMH.US,D,20140205,000000,5.65775,5.68816,5.60281,5.63342,108600.11490745,0
+UMH.US,D,20140206,000000,5.64544,5.71838,5.63963,5.70046,101686.66462669,0
+UMH.US,D,20140207,000000,5.70046,5.76109,5.68816,5.76109,124197.44509886,0
+UMH.US,D,20140210,000000,5.77321,5.79752,5.73088,5.79752,64471.511181699,0
+UMH.US,D,20140211,000000,5.78542,5.84024,5.78542,5.83414,111605.19983611,0
+UMH.US,D,20140212,000000,5.82194,5.85225,5.77921,5.84024,105384.43660007,0
+UMH.US,D,20140213,000000,5.79684,5.88374,5.58586,5.87754,114780.61764462,0
+UMH.US,D,20140214,000000,5.88374,5.88374,5.83394,5.86495,109815.15611701,0
+UMH.US,D,20140218,000000,5.87143,5.87754,5.80265,5.83394,127177.75433591,0
+UMH.US,D,20140219,000000,5.80265,5.86495,5.78445,5.80265,70610.721099517,0
+UMH.US,D,20140220,000000,5.80265,5.83394,5.76584,5.81545,110391.19094702,0
+UMH.US,D,20140221,000000,5.84653,5.85883,5.79684,5.83394,70578.719164516,0
+UMH.US,D,20140224,000000,5.77185,5.85883,5.77185,5.82765,70577.686844033,0
+UMH.US,D,20140225,000000,5.80934,5.84653,5.80265,5.82765,71437.609807131,0
+UMH.US,D,20140226,000000,5.81545,5.85883,5.78445,5.82144,67647.961310692,0
+UMH.US,D,20140227,000000,5.79684,5.85883,5.73484,5.73484,105970.79463492,0
+UMH.US,D,20140228,000000,5.73484,5.77185,5.73484,5.74705,83919.396778098,0
+UMH.US,D,20140303,000000,5.73484,5.82144,5.71005,5.74114,63071.684605515,0
+UMH.US,D,20140304,000000,5.80934,5.88974,5.78445,5.87754,208532.86703196,0
+UMH.US,D,20140305,000000,5.85883,5.88374,5.82144,5.85883,46581.397195519,0
+UMH.US,D,20140306,000000,5.88974,5.91434,5.81545,5.90234,283369.90819262,0
+UMH.US,D,20140307,000000,5.93313,5.93914,5.78445,5.88374,61281.640886413,0
+UMH.US,D,20140310,000000,5.86495,5.94563,5.82765,5.94563,90214.487088989,0
+UMH.US,D,20140311,000000,5.92093,5.92093,5.83394,5.92093,70841.960887914,0
+UMH.US,D,20140312,000000,5.87143,5.92694,5.78445,5.92694,118165.59651136,0
+UMH.US,D,20140313,000000,5.92694,6.02012,5.87143,5.90843,204999.23401554,0
+UMH.US,D,20140314,000000,5.90843,5.92093,5.87754,5.92093,222255.5032246,0
+UMH.US,D,20140317,000000,5.94563,5.95183,5.87143,5.89594,219483.7227253,0
+UMH.US,D,20140318,000000,5.92093,5.92093,5.87143,5.92093,155254.80685732,0
+UMH.US,D,20140319,000000,5.90234,5.92093,5.84024,5.87143,1049113.2412229,0
+UMH.US,D,20140320,000000,5.83394,5.89594,5.80934,5.88974,108355.45495276,0
+UMH.US,D,20140321,000000,5.89594,5.97052,5.88374,5.97052,442348.29503541,0
+UMH.US,D,20140324,000000,5.95183,6.00143,5.84653,5.97052,144634.29371885,0
+UMH.US,D,20140325,000000,5.98264,6.06944,5.94563,6.01412,142810.18342377,0
+UMH.US,D,20140326,000000,6.05694,6.05694,5.93313,5.94563,154200.80764325,0
+UMH.US,D,20140327,000000,5.94563,6.03863,5.90843,5.99514,122879.1718409,0
+UMH.US,D,20140328,000000,6.00763,6.04492,5.98904,6.00763,111689.85011579,0
+UMH.US,D,20140331,000000,6.01412,6.16872,6.00763,6.06323,207689.46119662,0
+UMH.US,D,20140401,000000,6.06323,6.10683,6.00143,6.06944,95134.526515309,0
+UMH.US,D,20140402,000000,6.08862,6.13762,6.01412,6.06323,93074.014829423,0
+UMH.US,D,20140403,000000,6.04492,6.10063,6.01412,6.05694,59332.61981279,0
+UMH.US,D,20140404,000000,6.11321,6.11321,5.95803,6.05694,152623.42194383,0
+UMH.US,D,20140407,000000,6.05694,6.11913,6.00763,6.05103,91976.658155025,0
+UMH.US,D,20140408,000000,6.05103,6.13762,6.04492,6.11913,99494.015918865,0
+UMH.US,D,20140409,000000,6.11913,6.12504,6.02574,6.11913,77928.841009963,0
+UMH.US,D,20140410,000000,6.04492,6.08862,5.98904,6.07572,183421.67126084,0
+UMH.US,D,20140411,000000,6.02574,6.12504,6.00143,6.06323,226438.46582541,0
+UMH.US,D,20140414,000000,6.07572,6.11913,6.04492,6.11321,160231.62391026,0
+UMH.US,D,20140415,000000,6.09433,6.13123,6.06323,6.11321,161526.15379709,0
+UMH.US,D,20140416,000000,6.11913,6.16872,6.08221,6.1508,128316.40382966,0
+UMH.US,D,20140417,000000,6.1508,6.16224,6.08862,6.12504,153590.70623726,0
+UMH.US,D,20140421,000000,6.11913,6.1508,6.08862,6.1508,136994.08981741,0
+UMH.US,D,20140422,000000,6.1508,6.15622,6.12504,6.14441,116486.01108404,0
+UMH.US,D,20140423,000000,6.14441,6.16224,6.08862,6.09433,71691.560646173,0
+UMH.US,D,20140424,000000,6.13123,6.14441,6.10063,6.13123,102257.5378543,0
+UMH.US,D,20140425,000000,6.12504,6.14441,6.10683,6.10683,91996.27224422,0
+UMH.US,D,20140428,000000,6.10683,6.15622,6.10683,6.12504,143228.27321975,0
+UMH.US,D,20140429,000000,6.11913,6.14441,6.10063,6.11321,103781.24288855,0
+UMH.US,D,20140430,000000,6.10063,6.14441,6.07572,6.10683,186037.57136707,0
+UMH.US,D,20140501,000000,6.10683,6.10683,6.05694,6.10683,159311.82635909,0
+UMH.US,D,20140502,000000,6.13123,6.19304,6.13123,6.1816,148173.0883377,0
+UMH.US,D,20140505,000000,6.1508,6.18801,6.1508,6.16224,53654.857151278,0
+UMH.US,D,20140506,000000,6.16224,6.18801,6.11913,6.13762,131825.26115447,0
+UMH.US,D,20140507,000000,6.1508,6.23042,6.13762,6.21861,156221.05883026,0
+UMH.US,D,20140508,000000,6.19943,6.21251,6.15622,6.16224,84349.87441989,0
+UMH.US,D,20140509,000000,6.13762,6.26762,6.13762,6.25591,97550.156447661,0
+UMH.US,D,20140512,000000,6.26162,6.26162,6.16872,6.17501,162343.75162034,0
+UMH.US,D,20140513,000000,6.16224,6.23179,6.16224,6.1816,184894.79259137,0
+UMH.US,D,20140514,000000,6.15575,6.15575,6.09268,6.11796,162307.62040341,0
+UMH.US,D,20140515,000000,6.09268,6.09268,6.04231,6.0676,184416.82820732,0
+UMH.US,D,20140516,000000,6.0614,6.13066,6.0488,6.12426,96146.200589542,0
+UMH.US,D,20140519,000000,6.09907,6.15012,6.08648,6.15012,92172.799046969,0
+UMH.US,D,20140520,000000,6.15012,6.213,6.15012,6.19381,153271.71920773,0
+UMH.US,D,20140521,000000,6.19381,6.22587,6.19381,6.21939,88397.603037306,0
+UMH.US,D,20140522,000000,6.21939,6.26317,6.2065,6.24476,86812.991094501,0
+UMH.US,D,20140523,000000,6.25048,6.30774,6.23179,6.28846,102988.42075691,0
+UMH.US,D,20140527,000000,6.28846,6.31422,6.26317,6.27625,201112.54739362,0
+UMH.US,D,20140528,000000,6.23817,6.30095,6.20021,6.25716,137416.30889534,0
+UMH.US,D,20140529,000000,6.23817,6.25048,6.2065,6.22587,62645.33624566,0
+UMH.US,D,20140530,000000,6.21939,6.26317,6.213,6.26317,89098.548645881,0
+UMH.US,D,20140602,000000,6.28284,6.28284,6.19381,6.22587,88316.049719077,0
+UMH.US,D,20140603,000000,6.213,6.23179,6.13734,6.14373,174770.82560566,0
+UMH.US,D,20140604,000000,6.15575,6.18801,6.14373,6.16872,64529.321128798,0
+UMH.US,D,20140605,000000,6.16872,6.26966,6.16872,6.25716,95240.855525151,0
+UMH.US,D,20140606,000000,6.23179,6.27625,6.21939,6.27625,104311.85561727,0
+UMH.US,D,20140609,000000,6.25048,6.30095,6.24476,6.29524,93830.70574413,0
+UMH.US,D,20140610,000000,6.28846,6.28846,6.19381,6.24476,127650.55711754,0
+UMH.US,D,20140611,000000,6.2065,6.21939,6.13066,6.21939,150272.82820196,0
+UMH.US,D,20140612,000000,6.2065,6.2065,6.13066,6.18801,98684.67665948,0
+UMH.US,D,20140613,000000,6.1816,6.20021,6.12426,6.18801,69333.74066092,0
+UMH.US,D,20140616,000000,6.18801,6.213,6.16872,6.19381,98789.973348838,0
+UMH.US,D,20140617,000000,6.2065,6.213,6.15575,6.20021,112629.26175615,0
+UMH.US,D,20140618,000000,6.2065,6.21939,6.17501,6.213,70785.183261298,0
+UMH.US,D,20140619,000000,6.21939,6.25048,6.2065,6.22587,109826.51164234,0
+UMH.US,D,20140620,000000,6.24476,6.30095,6.213,6.27625,232249.39782935,0
+UMH.US,D,20140623,000000,6.25048,6.26317,6.21939,6.25048,91185.900664349,0
+UMH.US,D,20140624,000000,6.23179,6.25716,6.21939,6.24476,99004.696009493,0
+UMH.US,D,20140625,000000,6.21939,6.26966,6.2065,6.26317,119862.73138692,0
+UMH.US,D,20140626,000000,6.26317,6.30774,6.22587,6.25048,44795.482758353,0
+UMH.US,D,20140627,000000,6.25048,6.32004,6.25048,6.32004,217546.057177,0
+UMH.US,D,20140630,000000,6.30774,6.33902,6.27625,6.33281,134969.70934847,0
+UMH.US,D,20140701,000000,6.33281,6.37729,6.28284,6.37729,129889.66024714,0
+UMH.US,D,20140702,000000,6.35791,6.45284,6.35791,6.43405,79508.291350347,0
+UMH.US,D,20140703,000000,6.44055,6.47193,6.37729,6.46504,55173.400583111,0
+UMH.US,D,20140707,000000,6.43405,6.45904,6.40246,6.41506,96096.649206315,0
+UMH.US,D,20140708,000000,6.40246,6.45284,6.40246,6.41506,70901.83547598,0
+UMH.US,D,20140709,000000,6.41506,6.42126,6.35791,6.36469,71794.792694563,0
+UMH.US,D,20140710,000000,6.29524,6.33902,6.26966,6.33281,55276.632631503,0
+UMH.US,D,20140711,000000,6.31422,6.31422,6.25716,6.25716,80187.558228761,0
+UMH.US,D,20140714,000000,6.27625,6.32652,6.27625,6.31422,99277.228617244,0
+UMH.US,D,20140715,000000,6.29524,6.30095,6.24476,6.25048,103694.5279679,0
+UMH.US,D,20140716,000000,6.25048,6.29524,6.23817,6.26966,89750.975191713,0
+UMH.US,D,20140717,000000,6.23817,6.28846,6.21939,6.25716,86946.160436926,0
+UMH.US,D,20140718,000000,6.23179,6.30774,6.21939,6.30095,77309.448719616,0
+UMH.US,D,20140721,000000,6.27625,6.28284,6.213,6.25716,53693.053009182,0
+UMH.US,D,20140722,000000,6.28284,6.29524,6.27625,6.27625,61758.57294998,0
+UMH.US,D,20140723,000000,6.26966,6.30774,6.26966,6.30095,92347.261208749,0
+UMH.US,D,20140724,000000,6.28846,6.30774,6.20021,6.21939,102711.75886722,0
+UMH.US,D,20140725,000000,6.21939,6.24476,6.15575,6.16872,109752.18456749,0
+UMH.US,D,20140728,000000,6.15575,6.20021,6.14373,6.18801,69283.156957208,0
+UMH.US,D,20140729,000000,6.18801,6.23179,6.17501,6.213,87796.792515669,0
+UMH.US,D,20140730,000000,6.24476,6.28846,6.19381,6.28284,88625.74586425,0
+UMH.US,D,20140731,000000,6.22587,6.30774,6.21939,6.25716,143688.68815558,0
+UMH.US,D,20140801,000000,6.28284,6.28846,6.1816,6.19381,91621.53990856,0
+UMH.US,D,20140804,000000,6.19381,6.27625,6.16224,6.26317,75198.353330019,0
+UMH.US,D,20140805,000000,6.21939,6.30095,6.21939,6.28846,69113.856397846,0
+UMH.US,D,20140806,000000,6.28846,6.36469,6.2065,6.30774,67580.860479238,0
+UMH.US,D,20140807,000000,6.30774,6.32652,6.27625,6.32652,77033.819150412,0
+UMH.US,D,20140808,000000,6.30095,6.42708,6.30095,6.40246,163627.95830232,0
+UMH.US,D,20140811,000000,6.40246,6.47193,6.39578,6.47193,143531.77544202,0
+UMH.US,D,20140812,000000,6.45904,6.50312,6.45904,6.49623,157849.02823339,0
+UMH.US,D,20140813,000000,6.47774,6.50312,6.38096,6.49091,92888.197142319,0
+UMH.US,D,20140814,000000,6.46447,6.47774,6.44587,6.45827,68402.587584432,0
+UMH.US,D,20140815,000000,6.47106,6.47774,6.36856,6.40072,122215.38976974,0
+UMH.US,D,20140818,000000,6.43928,6.45827,6.39384,6.43928,78056.848749968,0
+UMH.US,D,20140819,000000,6.44587,6.49091,6.42581,6.49091,136827.88621951,0
+UMH.US,D,20140820,000000,6.47774,6.52956,6.43928,6.52279,69250.122701723,0
+UMH.US,D,20140821,000000,6.51659,6.54836,6.50312,6.54158,37053.07912902,0
+UMH.US,D,20140822,000000,6.52956,6.54158,6.49091,6.51009,73987.441402391,0
+UMH.US,D,20140825,000000,6.50312,6.52956,6.47774,6.49623,51227.871693603,0
+UMH.US,D,20140826,000000,6.52279,6.55552,6.49623,6.52956,144832.49925176,0
+UMH.US,D,20140827,000000,6.52956,6.55552,6.51659,6.54158,50313.235744859,0
+UMH.US,D,20140828,000000,6.55552,6.60019,6.52956,6.58042,78618.431093216,0
+UMH.US,D,20140829,000000,6.57364,6.60598,6.56153,6.58719,67263.938090679,0
+UMH.US,D,20140902,000000,6.60598,6.6829,6.56763,6.67641,122880.20416139,0
+UMH.US,D,20140903,000000,6.6829,6.68959,6.58719,6.60598,115273.03451545,0
+UMH.US,D,20140904,000000,6.60598,6.60598,6.58719,6.58719,45937.229213559,0
+UMH.US,D,20140905,000000,6.56763,6.5934,6.56763,6.58719,40880.923483362,0
+UMH.US,D,20140908,000000,6.5934,6.62595,6.58719,6.62595,47050.070695215,0
+UMH.US,D,20140909,000000,6.62595,6.62595,6.60019,6.61219,86980.227012895,0
+UMH.US,D,20140910,000000,6.62595,6.62595,6.51659,6.55552,128106.84277143,0
+UMH.US,D,20140911,000000,6.51659,6.54158,6.43928,6.47774,114964.37069077,0
+UMH.US,D,20140912,000000,6.4326,6.44587,6.28468,6.29776,158315.63709211,0
+UMH.US,D,20140915,000000,6.30415,6.31063,6.18858,6.19497,178645.12438177,0
+UMH.US,D,20140916,000000,6.20137,6.27228,6.19497,6.24021,112622.03551277,0
+UMH.US,D,20140917,000000,6.23372,6.29117,6.23372,6.2592,105715.81147539,0
+UMH.US,D,20140918,000000,6.2592,6.2655,6.18229,6.18229,94390.223446409,0
+UMH.US,D,20140919,000000,6.18858,6.23372,6.11796,6.23372,230314.82924249,0
+UMH.US,D,20140922,000000,6.20785,6.20785,6.11138,6.12426,106089.51149057,0
+UMH.US,D,20140923,000000,6.11138,6.13734,6.08571,6.0919,75661.865227294,0
+UMH.US,D,20140924,000000,6.0919,6.11796,6.0794,6.0919,65881.66096272,0
+UMH.US,D,20140925,000000,6.10499,6.10499,6.00851,6.02787,96357.826288744,0
+UMH.US,D,20140926,000000,6.02787,6.08571,5.98283,6.07292,91585.408691623,0
+UMH.US,D,20140929,000000,6.06643,6.0794,5.99581,6.0794,147794.2267201,0
+UMH.US,D,20140930,000000,6.0794,6.13734,6.02787,6.10499,144828.36996982,0
+UMH.US,D,20141001,000000,6.13066,6.15012,6.06004,6.0984,86800.603248695,0
+UMH.US,D,20141002,000000,6.08571,6.16281,6.08571,6.12426,56404.958920417,0
+UMH.US,D,20141003,000000,6.1758,6.18229,6.11796,6.15622,56675.426887202,0
+UMH.US,D,20141006,000000,6.15622,6.15622,6.12426,6.13066,57073.902593991,0
+UMH.US,D,20141007,000000,6.12426,6.15622,6.11796,6.12426,74370.432301921,0
+UMH.US,D,20141008,000000,6.12426,6.20137,6.08571,6.19497,123515.08125899,0
+UMH.US,D,20141009,000000,6.19497,6.21435,6.16281,6.1758,80250.529778279,0
+UMH.US,D,20141010,000000,6.13066,6.21435,6.11796,6.16281,122480.69613411,0
+UMH.US,D,20141013,000000,6.13066,6.21435,6.11796,6.19497,140074.53414141,0
+UMH.US,D,20141014,000000,6.18229,6.2655,6.11138,6.21435,177302.07543221,0
+UMH.US,D,20141015,000000,6.14373,6.20137,6.0984,6.14373,180733.50872073,0
+UMH.US,D,20141016,000000,6.0984,6.21435,6.0794,6.18858,124650.6337913,0
+UMH.US,D,20141017,000000,6.22714,6.22714,6.12426,6.18229,109655.146442,0
+UMH.US,D,20141020,000000,6.1694,6.21435,6.1694,6.21435,147816.93777074,0
+UMH.US,D,20141021,000000,6.20137,6.31063,6.20137,6.30415,115897.58840821,0
+UMH.US,D,20141022,000000,6.31742,6.32323,6.2592,6.29776,64724.429700257,0
+UMH.US,D,20141023,000000,6.34909,6.34909,6.29117,6.32323,73184.296065907,0
+UMH.US,D,20141024,000000,6.32323,6.32323,6.2466,6.29117,53906.743349352,0
+UMH.US,D,20141027,000000,6.2655,6.30415,6.23372,6.2592,121727.10218086,0
+UMH.US,D,20141028,000000,6.2592,6.31742,6.23372,6.31742,93206.151851363,0
+UMH.US,D,20141029,000000,6.31742,6.34338,6.22045,6.30415,108739.47817277,0
+UMH.US,D,20141030,000000,6.27867,6.48471,6.27867,6.4139,91998.336885188,0
+UMH.US,D,20141031,000000,6.49623,6.49623,6.39384,6.49091,106011.0551338,0
+UMH.US,D,20141103,000000,6.43928,6.47774,6.33001,6.36856,172186.92743443,0
+UMH.US,D,20141104,000000,6.34909,6.36856,6.32323,6.3551,86132.691895605,0
+UMH.US,D,20141105,000000,6.34909,6.41991,6.34338,6.40712,68205.414372005,0
+UMH.US,D,20141106,000000,6.40712,6.42581,6.37525,6.39384,88530.77237973,0
+UMH.US,D,20141107,000000,6.37525,6.39384,6.33001,6.39384,72621.681402176,0
+UMH.US,D,20141110,000000,6.39384,6.42581,6.36188,6.42581,114315.04110637,0
+UMH.US,D,20141111,000000,6.40712,6.4326,6.38096,6.40072,132589.17831257,0
+UMH.US,D,20141112,000000,6.37525,6.4139,6.36188,6.40712,107695.80216354,0
+UMH.US,D,20141113,000000,6.37428,6.42649,6.34774,6.36111,68650.34450057,0
+UMH.US,D,20141114,000000,6.34774,6.37428,6.33505,6.37428,146790.81120974,0
+UMH.US,D,20141117,000000,6.38096,6.42649,6.33505,6.34774,144748.88129256,0
+UMH.US,D,20141118,000000,6.34193,6.36111,6.31529,6.32198,108579.46849777,0
+UMH.US,D,20141119,000000,6.32885,6.32885,6.25668,6.27625,92210.994904873,0
+UMH.US,D,20141120,000000,6.24322,6.28284,6.24322,6.26966,69572.206692703,0
+UMH.US,D,20141121,000000,6.32885,6.32885,6.2498,6.26966,82959.338728061,0
+UMH.US,D,20141124,000000,6.26317,6.31529,6.25668,6.28284,70319.606723055,0
+UMH.US,D,20141125,000000,6.27625,6.31529,6.26966,6.30861,92619.793816502,0
+UMH.US,D,20141126,000000,6.31529,6.35452,6.29592,6.34193,79800.438047294,0
+UMH.US,D,20141128,000000,6.34774,6.39384,6.25668,6.26966,110413.90199768,0
+UMH.US,D,20141201,000000,6.28284,6.3024,6.18451,6.18451,77194.861145903,0
+UMH.US,D,20141202,000000,6.191,6.25668,6.17143,6.21725,126471.64712491,0
+UMH.US,D,20141203,000000,6.21066,6.21725,6.17792,6.191,121020.99496986,0
+UMH.US,D,20141204,000000,6.17792,6.23693,6.17143,6.191,120815.56319356,0
+UMH.US,D,20141205,000000,6.18451,6.20418,6.17143,6.18451,94640.045003516,0
+UMH.US,D,20141208,000000,6.18451,6.1972,6.00773,6.00773,149786.60525404,0
+UMH.US,D,20141209,000000,5.96868,6.16485,5.89652,6.15187,158517.97190696,0
+UMH.US,D,20141210,000000,6.0798,6.1385,6.07331,6.08619,99663.316478227,0
+UMH.US,D,20141211,000000,6.05374,6.11903,6.05374,6.08619,146574.02390811,0
+UMH.US,D,20141212,000000,6.02071,6.11903,5.94883,5.95541,152468.57387125,0
+UMH.US,D,20141215,000000,6.00773,6.09946,5.92287,5.98825,286878.76551743,0
+UMH.US,D,20141216,000000,5.98825,6.15187,5.96868,6.11244,178518.14896226,0
+UMH.US,D,20141217,000000,6.15187,6.24322,6.132,6.23693,179128.25036824,0
+UMH.US,D,20141218,000000,6.26317,6.30861,6.23042,6.30861,84794.804548455,0
+UMH.US,D,20141219,000000,6.28284,6.38096,6.26966,6.28284,365113.17339063,0
+UMH.US,D,20141222,000000,6.27625,6.35452,6.2498,6.25668,95750.821844204,0
+UMH.US,D,20141223,000000,6.27625,6.30861,6.24322,6.26966,140906.58445145,0
+UMH.US,D,20141224,000000,6.26966,6.26966,6.23042,6.2498,36358.327443348,0
+UMH.US,D,20141226,000000,6.26966,6.26966,6.21725,6.23693,101741.37761234,0
+UMH.US,D,20141229,000000,6.21725,6.26966,6.21066,6.26966,113810.23638975,0
+UMH.US,D,20141230,000000,6.24322,6.27625,6.23693,6.2498,67248.453283419,0
+UMH.US,D,20141231,000000,6.2498,6.30861,6.23042,6.2498,199964.60701551,0
+UMH.US,D,20150102,000000,6.25668,6.28284,6.23042,6.28284,79593.973950511,0
+UMH.US,D,20150105,000000,6.28284,6.34774,6.28284,6.3024,71783.43716924,0
+UMH.US,D,20150106,000000,6.31529,6.36779,6.26317,6.26317,88983.961072167,0
+UMH.US,D,20150107,000000,6.29592,6.37428,6.25668,6.36111,70215.342354179,0
+UMH.US,D,20150108,000000,6.38096,6.4139,6.37428,6.40712,74997.050835656,0
+UMH.US,D,20150109,000000,6.37428,6.43337,6.36779,6.40712,37200.700958219,0
+UMH.US,D,20150112,000000,6.4139,6.4139,6.30861,6.35452,64234.077470398,0
+UMH.US,D,20150113,000000,6.36779,6.40072,6.34774,6.37428,91979.755116477,0
+UMH.US,D,20150114,000000,6.31529,6.39384,6.31529,6.39384,94632.818760128,0
+UMH.US,D,20150115,000000,6.36111,6.37428,6.20418,6.20418,129864.88455553,0
+UMH.US,D,20150116,000000,6.21066,6.31529,6.21066,6.30861,61914.453343051,0
+UMH.US,D,20150120,000000,6.31529,6.31529,6.21725,6.22393,85690.858728491,0
+UMH.US,D,20150121,000000,6.22393,6.23693,6.1972,6.20418,72735.236655407,0
+UMH.US,D,20150122,000000,6.2498,6.40712,6.21066,6.40072,128710.75025451,0
+UMH.US,D,20150123,000000,6.39384,6.39384,6.28923,6.30861,51550.988005068,0
+UMH.US,D,20150126,000000,6.28284,6.36779,6.26317,6.34774,88469.865471179,0
+UMH.US,D,20150127,000000,6.31529,6.36779,6.26966,6.30861,89657.034027676,0
+UMH.US,D,20150128,000000,6.32885,6.32885,6.26317,6.27625,103123.6547403,0
+UMH.US,D,20150129,000000,6.26317,6.32885,6.24322,6.28284,134776.66541798,0
+UMH.US,D,20150130,000000,6.26317,6.34774,6.26317,6.3024,176901.53508446,0
+UMH.US,D,20150202,000000,6.3024,6.3024,6.1972,6.23693,135915.31491173,0
+UMH.US,D,20150203,000000,6.26966,6.34193,6.2498,6.31529,60871.8096543,0
+UMH.US,D,20150204,000000,6.32198,6.34193,6.28284,6.31529,80560.225923453,0
+UMH.US,D,20150205,000000,6.31529,6.38716,6.31529,6.36779,81201.296943961,0
+UMH.US,D,20150206,000000,6.35452,6.35452,6.26317,6.31529,125351.57939987,0
+UMH.US,D,20150209,000000,6.28923,6.36779,6.25668,6.26966,80383.699120704,0
+UMH.US,D,20150210,000000,6.3024,6.34774,6.23042,6.33505,97119.67880587,0
+UMH.US,D,20150211,000000,6.29592,6.34774,6.28284,6.32885,138897.68878976,0
+UMH.US,D,20150212,000000,6.32885,6.39511,6.32885,6.34852,100563.4999402,0
+UMH.US,D,20150213,000000,6.32885,6.37525,6.28196,6.36188,88886.922946679,0
+UMH.US,D,20150217,000000,6.34852,6.39511,6.31509,6.31509,92254.352365197,0
+UMH.US,D,20150218,000000,6.33525,6.36856,6.29532,6.34193,143622.61964462,0
+UMH.US,D,20150219,000000,6.34193,6.36188,6.32178,6.33525,99520.856251448,0
+UMH.US,D,20150220,000000,6.34193,6.36856,6.32178,6.34852,62829.089291795,0
+UMH.US,D,20150223,000000,6.33525,6.38862,6.32178,6.36856,66998.631726313,0
+UMH.US,D,20150224,000000,6.34193,6.34852,6.32178,6.34193,63940.898452968,0
+UMH.US,D,20150225,000000,6.33525,6.38183,6.32178,6.3551,90312.55753496,0
+UMH.US,D,20150226,000000,6.34193,6.37525,6.26841,6.29532,168789.56072187,0
+UMH.US,D,20150227,000000,6.32885,6.36188,6.29532,6.30861,181116.49962026,0
+UMH.US,D,20150302,000000,6.28846,6.40189,6.28846,6.38862,104819.75729536,0
+UMH.US,D,20150303,000000,6.39511,6.39511,6.27519,6.34852,178447.95116936,0
+UMH.US,D,20150304,000000,6.31509,6.36856,6.28846,6.29532,94023.749674621,0
+UMH.US,D,20150305,000000,6.28846,6.33525,6.28196,6.29532,70926.611167594,0
+UMH.US,D,20150306,000000,6.29532,6.29532,6.20195,6.22172,165700.85783402,0
+UMH.US,D,20150309,000000,6.18858,6.24185,6.18199,6.22831,126411.77253684,0
+UMH.US,D,20150310,000000,6.21512,6.29532,6.18199,6.28196,126268.27998958,0
+UMH.US,D,20150311,000000,6.29532,6.29532,6.24185,6.26841,157901.67657806,0
+UMH.US,D,20150312,000000,6.30861,6.40189,6.26841,6.36188,181895.90158562,0
+UMH.US,D,20150313,000000,6.33525,6.34852,6.28846,6.34852,146206.51781584,0
+UMH.US,D,20150316,000000,6.33525,6.40189,6.26841,6.40189,191644.10391519,0
+UMH.US,D,20150317,000000,6.39511,6.46165,6.38183,6.44868,104368.63324389,0
+UMH.US,D,20150318,000000,6.44868,6.655,6.41506,6.6149,172751.60673913,0
+UMH.US,D,20150319,000000,6.5747,6.66876,6.5747,6.66199,320606.74036778,0
+UMH.US,D,20150320,000000,6.67506,6.85504,6.655,6.82898,256425.31124206,0
+UMH.US,D,20150323,000000,6.84913,6.93516,6.81561,6.92227,227335.55232594,0
+UMH.US,D,20150324,000000,6.9154,6.93516,6.89514,6.9154,109616.9505841,0
+UMH.US,D,20150325,000000,6.9154,6.92227,6.68852,6.6951,166753.82472761,0
+UMH.US,D,20150326,000000,6.655,6.76137,6.64822,6.72204,157303.96301788,0
+UMH.US,D,20150327,000000,6.72204,6.72204,6.66876,6.66876,121017.89800841,0
+UMH.US,D,20150330,000000,6.66876,6.85504,6.655,6.84187,102120.23922993,0
+UMH.US,D,20150331,000000,6.81561,6.84187,6.66876,6.71574,199287.40477807,0
+UMH.US,D,20150401,000000,6.71574,6.9154,6.66876,6.90213,132110.18160803,0
+UMH.US,D,20150402,000000,6.88876,6.90213,6.80863,6.82898,110818.57162737,0
+UMH.US,D,20150406,000000,6.822,6.93516,6.80863,6.92827,67632.476503434,0
+UMH.US,D,20150407,000000,6.93516,7.00161,6.90213,6.96141,139848.45595543,0
+UMH.US,D,20150408,000000,6.98833,7.08937,6.96857,7.08191,166452.38714631,0
+UMH.US,D,20150409,000000,7.09615,7.09615,6.87538,6.98252,123163.05997398,0
+UMH.US,D,20150410,000000,6.90861,7.02853,6.90861,6.96141,117264.38072891,0
+UMH.US,D,20150413,000000,6.92227,6.96857,6.90213,6.94833,57584.901233527,0
+UMH.US,D,20150414,000000,6.92227,6.94251,6.87538,6.88876,80227.818727633,0
+UMH.US,D,20150415,000000,6.87538,6.88876,6.76843,6.822,141952.32510165,0
+UMH.US,D,20150416,000000,6.83528,6.84913,6.78869,6.84913,62642.239284208,0
+UMH.US,D,20150417,000000,6.80118,6.83528,6.76137,6.78249,82774.553361441,0
+UMH.US,D,20150420,000000,6.80118,6.86958,6.78249,6.84187,63668.365845215,0
+UMH.US,D,20150421,000000,6.84187,6.86958,6.78249,6.81561,60315.388913473,0
+UMH.US,D,20150422,000000,6.80118,6.85504,6.78249,6.82898,85173.666166052,0
+UMH.US,D,20150423,000000,6.80118,6.8621,6.80118,6.82898,76028.338999083,0
+UMH.US,D,20150424,000000,6.82898,6.88876,6.81561,6.88876,66799.393872918,0
+UMH.US,D,20150427,000000,6.88876,6.98252,6.82898,6.92827,149804.15470227,0
+UMH.US,D,20150428,000000,6.93516,6.94833,6.85504,6.94833,173452.55234771,0
+UMH.US,D,20150429,000000,6.92227,6.92227,6.84187,6.88226,71381.864500999,0
+UMH.US,D,20150430,000000,6.84913,6.87538,6.68852,6.71574,137058.09368742,0
+UMH.US,D,20150501,000000,6.71574,6.83528,6.71574,6.76137,85476.136067837,0
+UMH.US,D,20150504,000000,6.78869,6.78869,6.74877,6.75585,70479.616398061,0
+UMH.US,D,20150505,000000,6.73512,6.74219,6.63583,6.64822,121161.39055567,0
+UMH.US,D,20150506,000000,6.70907,6.70907,6.6149,6.66876,92733.349069732,0
+UMH.US,D,20150507,000000,6.73512,6.74877,6.67506,6.71574,69127.276564137,0
+UMH.US,D,20150508,000000,6.80863,6.84913,6.72843,6.82898,71381.864500999,0
+UMH.US,D,20150511,000000,6.84187,6.8621,6.80118,6.81561,107518.24304031,0
+UMH.US,D,20150512,000000,6.74877,6.78869,6.655,6.77532,91758.838532919,0
+UMH.US,D,20150513,000000,6.77532,6.82966,6.72766,6.76137,137234.62049016,0
+UMH.US,D,20150514,000000,6.77532,6.79595,6.75498,6.78869,68048.501658451,0
+UMH.US,D,20150515,000000,6.75498,6.78869,6.72117,6.76137,134491.74496441,0
+UMH.US,D,20150518,000000,6.78869,6.78869,6.72766,6.73435,76025.242037632,0
+UMH.US,D,20150519,000000,6.73435,6.73435,6.66702,6.70063,52492.464286394,0
+UMH.US,D,20150520,000000,6.70063,6.71419,6.65297,6.70063,62613.334310659,0
+UMH.US,D,20150521,000000,6.7078,6.7078,6.65297,6.68698,56268.692616541,0
+UMH.US,D,20150522,000000,6.68698,6.74142,6.63922,6.71419,101338.77262361,0
+UMH.US,D,20150526,000000,6.70063,6.71419,6.64619,6.68009,80784.239468461,0
+UMH.US,D,20150527,000000,6.66005,6.72117,6.66005,6.68698,87641.944443083,0
+UMH.US,D,20150528,000000,6.70063,6.72766,6.68698,6.72117,68973.460812035,0
+UMH.US,D,20150529,000000,6.7078,6.72766,6.68698,6.70063,91767.097096791,0
+UMH.US,D,20150601,000000,6.71419,6.72117,6.60531,6.62595,143539.00168541,0
+UMH.US,D,20150602,000000,6.59224,6.61898,6.5716,6.59912,67462.143623589,0
+UMH.US,D,20150603,000000,6.59224,6.59224,6.52404,6.54458,120638.00407033,0
+UMH.US,D,20150604,000000,6.53101,6.57828,6.53101,6.56491,59068.345768907,0
+UMH.US,D,20150605,000000,6.53101,6.55127,6.497,6.5376,72765.173949441,0
+UMH.US,D,20150608,000000,6.51706,6.56491,6.497,6.54458,71439.674448098,0
+UMH.US,D,20150609,000000,6.55814,6.5716,6.49024,6.51047,82690.935402244,0
+UMH.US,D,20150610,000000,6.50379,6.55127,6.44945,6.48336,160752.94575463,0
+UMH.US,D,20150611,000000,6.48336,6.51047,6.42912,6.45623,180930.68193315,0
+UMH.US,D,20150612,000000,6.42243,6.46979,6.39501,6.42912,170867.62185599,0
+UMH.US,D,20150615,000000,6.46979,6.47647,6.37467,6.38135,251880.0041514,0
+UMH.US,D,20150616,000000,6.38135,6.46979,6.38135,6.46979,242894.68665943,0
+UMH.US,D,20150617,000000,6.47647,6.497,6.46292,6.497,90736.841253848,0
+UMH.US,D,20150618,000000,6.497,6.60531,6.497,6.60531,122847.16990591,0
+UMH.US,D,20150619,000000,6.61219,6.81648,6.59912,6.76843,295924.98991795,0
+UMH.US,D,20150622,000000,6.78869,6.86347,6.78869,6.80215,80130.780602145,0
+UMH.US,D,20150623,000000,6.78869,6.78869,6.65297,6.72117,113681.19632925,0
+UMH.US,D,20150624,000000,6.72117,6.72766,6.66702,6.66702,53027.20629706,0
+UMH.US,D,20150625,000000,6.71419,6.71419,6.63922,6.63922,90882.398442079,0
+UMH.US,D,20150626,000000,6.62595,6.78249,6.60531,6.76843,348219.24867143,0
+UMH.US,D,20150629,000000,6.748,6.85649,6.70063,6.70063,118872.73604284,0
+UMH.US,D,20150630,000000,6.72766,6.72766,6.64619,6.65297,77265.058938808,0
+UMH.US,D,20150701,000000,6.6738,6.73435,6.66702,6.68698,94271.506590759,0
+UMH.US,D,20150702,000000,6.7078,6.75498,6.6738,6.68009,44778.965630611,0
+UMH.US,D,20150706,000000,6.65297,6.79595,6.65297,6.76843,96336.147558581,0
+UMH.US,D,20150707,000000,6.76843,6.82966,6.76843,6.78869,146861.00900264,0
+UMH.US,D,20150708,000000,6.748,6.82966,6.73435,6.78869,83371.234601142,0
+UMH.US,D,20150709,000000,6.83606,6.84323,6.73435,6.748,65840.368143364,0
+UMH.US,D,20150710,000000,6.75498,6.80942,6.73435,6.78869,92355.51977262,0
+UMH.US,D,20150713,000000,6.76843,6.85068,6.748,6.76843,148037.8543543,0
+UMH.US,D,20150714,000000,6.74142,6.76137,6.68009,6.748,131645.63739027,0
+UMH.US,D,20150715,000000,6.68698,6.73435,6.66702,6.70063,51441.562033773,0
+UMH.US,D,20150716,000000,6.70063,6.71419,6.61219,6.62595,203125.57233724,0
+UMH.US,D,20150717,000000,6.61898,6.72117,6.61898,6.68009,123437.6572227,0
+UMH.US,D,20150720,000000,6.7078,6.7078,6.60531,6.64619,122996.85637606,0
+UMH.US,D,20150721,000000,6.68698,6.72766,6.61898,6.66702,69083.919103813,0
+UMH.US,D,20150722,000000,6.66702,6.7078,6.61219,6.61898,28575.663315143,0
+UMH.US,D,20150723,000000,6.63922,6.63922,6.51047,6.51047,97213.619969906,0
+UMH.US,D,20150724,000000,6.49024,6.51706,6.44945,6.47647,114305.75022202,0
+UMH.US,D,20150727,000000,6.48336,6.52404,6.44945,6.46292,90442.629915934,0
+UMH.US,D,20150728,000000,6.47647,6.48336,6.40886,6.44945,105759.16893572,0
+UMH.US,D,20150729,000000,6.44945,6.54458,6.43589,6.51047,116662.5378868,0
+UMH.US,D,20150730,000000,6.51706,6.52404,6.46979,6.47647,34761.327654737,0
+UMH.US,D,20150731,000000,6.47647,6.54458,6.46292,6.51706,158347.63902711,0
+UMH.US,D,20150803,000000,6.46292,6.51047,6.42243,6.49024,73650.904924635,0
+UMH.US,D,20150804,000000,6.48336,6.54458,6.44945,6.45623,50520.732162123,0
+UMH.US,D,20150805,000000,6.32051,6.49024,6.32051,6.44276,176759.07485768,0
+UMH.US,D,20150806,000000,6.44945,6.51047,6.44945,6.47647,49452.280461276,0
+UMH.US,D,20150807,000000,6.42912,6.497,6.40886,6.44945,73947.180903518,0
+UMH.US,D,20150810,000000,6.45623,6.497,6.40886,6.47647,126231.11645216,0
+UMH.US,D,20150811,000000,6.43589,6.46979,6.42243,6.45623,85777.573649138,0
+UMH.US,D,20150812,000000,6.41535,6.49024,6.39501,6.44276,123586.31137239,0
+UMH.US,D,20150813,000000,6.44276,6.58798,6.44276,6.56715,123988.91636111,0
+UMH.US,D,20150814,000000,6.52568,6.58798,6.45643,6.58798,107367.52424966,0
+UMH.US,D,20150817,000000,6.55338,6.60861,6.53954,6.60861,132656.27914403,0
+UMH.US,D,20150818,000000,6.57412,6.70557,6.57412,6.67807,91184.868343865,0
+UMH.US,D,20150819,000000,6.69182,6.70557,6.58798,6.63651,40463.866007863,0
+UMH.US,D,20150820,000000,6.62266,6.65016,6.55338,6.56715,59392.494400856,0
+UMH.US,D,20150821,000000,6.54662,6.60183,6.44965,6.56036,107367.52424966,0
+UMH.US,D,20150824,000000,6.51871,6.60861,6.41486,6.44276,213652.14431169,0
+UMH.US,D,20150825,000000,6.57412,6.58798,6.39433,6.40112,239881.3431669,0
+UMH.US,D,20150826,000000,6.50505,6.57412,6.40112,6.57412,241034.44514743,0
+UMH.US,D,20150827,000000,6.56715,6.59475,6.44276,6.53257,120371.66538549,0
+UMH.US,D,20150828,000000,6.48413,6.56715,6.48413,6.51871,85113.791577984,0
+UMH.US,D,20150831,000000,6.49111,6.53954,6.41486,6.47027,116761.64065324,0
+UMH.US,D,20150901,000000,6.42203,6.45643,6.39433,6.42882,153317.14130902,0
+UMH.US,D,20150902,000000,6.47027,6.49111,6.40112,6.44965,70230.827161438,0
+UMH.US,D,20150903,000000,6.49807,6.49807,6.42882,6.42882,133814.54272698,0
+UMH.US,D,20150904,000000,6.38725,6.42203,6.33902,6.36644,101872.4823138,0
+UMH.US,D,20150908,000000,6.40809,6.42203,6.33902,6.36644,154619.92975972,0
+UMH.US,D,20150909,000000,6.4357,6.4357,6.3182,6.3182,87714.206876957,0
+UMH.US,D,20150910,000000,6.32497,6.35936,6.24195,6.28332,106490.05183833,0
+UMH.US,D,20150911,000000,6.25581,6.32497,6.25581,6.31093,86271.022840449,0
+UMH.US,D,20150914,000000,6.26288,6.35936,6.26288,6.35936,107805.22813483,0
+UMH.US,D,20150915,000000,6.36644,6.38725,6.33902,6.34561,109966.90722815,0
+UMH.US,D,20150916,000000,6.36644,6.37331,6.2903,6.31093,145807.00978857,0
+UMH.US,D,20150917,000000,6.32497,6.37331,6.24195,6.30405,278074.10411016,0
+UMH.US,D,20150918,000000,6.23489,6.41486,6.23489,6.40809,147251.22614557,0
+UMH.US,D,20150921,000000,6.38009,6.67807,6.35267,6.63651,124708.44373839,0
+UMH.US,D,20150922,000000,6.60183,6.66392,6.60183,6.63651,74711.098061612,0
+UMH.US,D,20150923,000000,6.66392,6.71942,6.53257,6.67807,70541.555627095,0
+UMH.US,D,20150924,000000,6.62266,6.64337,6.51871,6.60861,95572.230400488,0
+UMH.US,D,20150925,000000,6.63651,6.63651,6.50505,6.50505,72976.799648642,0
+UMH.US,D,20150928,000000,6.49807,6.49807,6.33194,6.35936,125151.309226,0
+UMH.US,D,20150929,000000,6.35267,6.44276,6.29726,6.35936,97827.850657833,0
+UMH.US,D,20150930,000000,6.40112,6.4633,6.30405,6.4357,103610.9100087,0
+UMH.US,D,20151001,000000,6.4633,6.53257,6.40112,6.44276,85690.858728491,0
+UMH.US,D,20151002,000000,6.41486,6.51871,6.41486,6.51871,116761.64065324,0
+UMH.US,D,20151005,000000,6.50505,6.68465,6.50505,6.67807,90910.271095145,0
+UMH.US,D,20151006,000000,6.67807,6.70557,6.64337,6.64337,56647.554234137,0
+UMH.US,D,20151007,000000,6.70557,6.82337,6.67807,6.80942,94716.436719325,0
+UMH.US,D,20151008,000000,6.80215,6.87838,6.80215,6.8718,131644.60506979,0
+UMH.US,D,20151009,000000,6.85107,6.92042,6.85107,6.91316,47688.044754272,0
+UMH.US,D,20151012,000000,6.91316,6.91316,6.82337,6.89932,59008.471180841,0
+UMH.US,D,20151013,000000,6.89932,6.91316,6.8441,6.88565,90749.229099655,0
+UMH.US,D,20151014,000000,6.85765,6.88565,6.80215,6.82337,59535.986948119,0
+UMH.US,D,20151015,000000,6.81648,6.89932,6.76137,6.89932,106067.83276042,0
+UMH.US,D,20151016,000000,6.89932,6.91316,6.85107,6.89932,102164.62901075,0
+UMH.US,D,20151019,000000,6.89932,7.09383,6.88565,7.09383,98468.921678342,0
+UMH.US,D,20151020,000000,7.079,7.17607,7.06564,7.15553,130779.52050428,0
+UMH.US,D,20151021,000000,7.14807,7.17607,7.10642,7.10642,76444.364154099,0
+UMH.US,D,20151022,000000,7.09383,7.30064,7.03086,7.27235,154329.84770374,0
+UMH.US,D,20151023,000000,7.26635,7.26635,7.06564,7.14807,112284.46671452,0
+UMH.US,D,20151026,000000,7.15553,7.15553,7.03086,7.14061,55491.355292156,0
+UMH.US,D,20151027,000000,7.14807,7.14807,6.93399,6.96141,77310.481040101,0
+UMH.US,D,20151028,000000,6.94755,7.05856,6.86473,7.03086,95086.007452565,0
+UMH.US,D,20151029,000000,7.05217,7.05856,7.01041,7.01759,42196.099779865,0
+UMH.US,D,20151030,000000,7.04491,7.04491,6.75429,6.8441,160833.46675237,0
+UMH.US,D,20151102,000000,6.85765,6.95473,6.83664,6.92042,62925.095096799,0
+UMH.US,D,20151103,000000,6.94755,6.94755,6.77474,6.88565,52854.808776247,0
+UMH.US,D,20151104,000000,6.91316,6.91316,6.81648,6.85107,49201.426583687,0
+UMH.US,D,20151105,000000,6.86473,6.95473,6.81648,6.94116,77455.005907848,0
+UMH.US,D,20151106,000000,6.87838,6.89932,6.81648,6.8718,96676.813318272,0
+UMH.US,D,20151109,000000,6.83664,6.8441,6.65724,6.67807,80769.786981687,0
+UMH.US,D,20151110,000000,6.67099,6.69182,6.66392,6.67807,103465.35282047,0
+UMH.US,D,20151111,000000,6.69869,6.72592,6.68465,6.70557,34246.199733266,0
+UMH.US,D,20151112,000000,6.72679,6.72679,6.62789,6.64223,56869.503138177,0
+UMH.US,D,20151113,000000,6.61384,6.65637,6.59271,6.59271,72043.581931187,0
+UMH.US,D,20151116,000000,6.60686,6.62789,6.59271,6.60686,124521.5937308,0
+UMH.US,D,20151117,000000,6.58585,6.64929,6.58585,6.59271,42689.548971174,0
+UMH.US,D,20151118,000000,6.65637,6.65637,6.58585,6.61384,44391.845449144,0
+UMH.US,D,20151119,000000,6.62091,6.64929,6.59271,6.60686,48218.657483002,0
+UMH.US,D,20151120,000000,6.62789,6.66305,6.60686,6.62789,95731.207755009,0
+UMH.US,D,20151123,000000,6.59271,6.66305,6.59271,6.63515,55309.666886988,0
+UMH.US,D,20151124,000000,6.59271,6.69162,6.57867,6.68427,66506.214855488,0
+UMH.US,D,20151125,000000,6.67738,6.83993,6.67738,6.79731,80694.427586361,0
+UMH.US,D,20151127,000000,6.78336,6.87538,6.78336,6.83993,27092.218779762,0
+UMH.US,D,20151130,000000,6.83993,6.96643,6.83993,6.91016,134588.78308991,0
+UMH.US,D,20151201,000000,6.93825,6.9738,6.91733,6.95975,63400.994839882,0
+UMH.US,D,20151202,000000,6.93825,6.94542,6.81842,6.83256,45369.452947408,0
+UMH.US,D,20151203,000000,6.83256,6.8533,6.69869,6.75498,52650.409320432,0
+UMH.US,D,20151204,000000,6.748,6.86056,6.748,6.81842,36025.920247529,0
+UMH.US,D,20151207,000000,6.78336,6.81136,6.76214,6.76913,58286.879162586,0
+UMH.US,D,20151208,000000,6.76913,6.79731,6.74064,6.79004,30563.912567155,0
+UMH.US,D,20151209,000000,6.75498,6.84681,6.71265,6.81842,39141.463467972,0
+UMH.US,D,20151210,000000,6.81136,6.8254,6.70557,6.71942,36025.920247529,0
+UMH.US,D,20151211,000000,6.62789,6.748,6.59989,6.65637,60414.491679927,0
+UMH.US,D,20151214,000000,6.68427,6.81842,6.67031,6.72679,93444.617883147,0
+UMH.US,D,20151215,000000,6.86802,7.03009,6.76214,7.01623,117003.20364649,0
+UMH.US,D,20151216,000000,7.05159,7.18439,7.03009,7.17761,132459.10593159,0
+UMH.US,D,20151217,000000,7.21375,7.21907,7.14962,7.21375,54885.3831681,0
+UMH.US,D,20151218,000000,7.17083,7.29822,7.12153,7.29066,372988.7463624,0
+UMH.US,D,20151221,000000,7.37561,7.37561,7.12888,7.18439,84241.48076908,0
+UMH.US,D,20151222,000000,7.14962,7.24184,7.12153,7.14962,58028.799041609,0
+UMH.US,D,20151223,000000,7.14216,7.19941,7.13635,7.17083,72893.181689445,0
+UMH.US,D,20151224,000000,7.19205,7.22673,7.15718,7.17083,25045.127260167,0
+UMH.US,D,20151228,000000,7.14216,7.17761,7.05856,7.16483,42554.314987782,0
+UMH.US,D,20151229,000000,7.18439,7.2492,7.18439,7.20697,39309.73170685,0
+UMH.US,D,20151230,000000,7.19205,7.25628,7.16299,7.20697,58390.111210978,0
+UMH.US,D,20151231,000000,7.21375,7.25628,7.11484,7.13635,64916.441310265,0
+UMH.US,D,20160104,000000,7.02291,7.11755,6.83993,6.89591,132445.68576531,0
+UMH.US,D,20160105,000000,6.91733,7.10409,6.91016,7.04422,54239.150545172,0
+UMH.US,D,20160106,000000,6.94542,7.12153,6.89591,7.08646,73259.655461233,0
+UMH.US,D,20160107,000000,6.95975,7.02291,6.94658,6.95239,56787.949819948,0
+UMH.US,D,20160108,000000,6.95975,6.99501,6.87538,6.87538,66675.515414849,0
+UMH.US,D,20160111,000000,6.89591,6.95239,6.87538,6.91733,39004.164843612,0
+UMH.US,D,20160112,000000,6.96643,6.96643,6.76214,6.81842,100689.44303923,0
+UMH.US,D,20160113,000000,6.79731,6.8254,6.62091,6.62789,116060.69504466,0
+UMH.US,D,20160114,000000,6.66305,6.69869,6.55736,6.60686,96236.012471642,0
+UMH.US,D,20160115,000000,6.52229,6.61616,6.45158,6.5503,109389.84007764,0
+UMH.US,D,20160119,000000,6.61384,6.66305,6.53663,6.64223,64670.749035093,0
+UMH.US,D,20160120,000000,6.5716,6.78336,6.41652,6.70557,154961.62783989,0
+UMH.US,D,20160121,000000,6.76913,6.83993,6.67031,6.776,76768.512786046,0
+UMH.US,D,20160122,000000,6.62789,6.96643,6.62789,6.88226,135460.06157833,0
+UMH.US,D,20160125,000000,6.88226,6.88226,6.68427,6.69162,78789.796293545,0
+UMH.US,D,20160126,000000,6.76913,6.81842,6.66324,6.69869,78891.996021452,0
+UMH.US,D,20160127,000000,6.65637,6.65637,6.50088,6.52229,96994.768027318,0
+UMH.US,D,20160128,000000,6.56473,6.65637,6.50088,6.50088,61807.092012724,0
+UMH.US,D,20160129,000000,6.55736,6.66305,6.55736,6.64929,243691.63807302,0
+UMH.US,D,20160201,000000,6.61384,6.64929,6.56473,6.62091,82632.093134662,0
+UMH.US,D,20160202,000000,6.64929,6.64929,6.48704,6.51552,97476.861693304,0
+UMH.US,D,20160203,000000,6.5716,6.57867,6.40964,6.48704,156656.69807447,0
+UMH.US,D,20160204,000000,6.49412,6.62091,6.43764,6.50088,96188.525729382,0
+UMH.US,D,20160205,000000,6.50088,6.52937,6.43046,6.45158,115154.3176598,0
+UMH.US,D,20160208,000000,6.45894,6.54332,6.38852,6.51552,109721.21495298,0
+UMH.US,D,20160209,000000,6.48704,6.59989,6.41652,6.55736,86208.051290929,0
+UMH.US,D,20160210,000000,6.57867,6.62091,6.48704,6.50816,57820.270303859,0
+UMH.US,D,20160211,000000,6.47231,6.68775,6.47231,6.6304,91623.604549527,0
+UMH.US,D,20160212,000000,6.68087,6.68087,6.50816,6.62333,44441.396832372,0
+UMH.US,D,20160216,000000,6.6519,6.75991,6.63757,6.70248,81418.084245582,0
+UMH.US,D,20160217,000000,6.70954,6.75991,6.6304,6.67351,84293.096793275,0
+UMH.US,D,20160218,000000,6.67351,6.75991,6.63757,6.72408,77166.988492837,0
+UMH.US,D,20160219,000000,6.72408,6.91801,6.72136,6.77454,81821.721554792,0
+UMH.US,D,20160222,000000,6.77454,6.88226,6.74539,6.79595,99221.483311113,0
+UMH.US,D,20160223,000000,6.82472,6.86802,6.70248,6.71681,65039.287447849,0
+UMH.US,D,20160224,000000,6.66644,6.88226,6.64474,6.76689,68240.513268458,0
+UMH.US,D,20160225,000000,6.82472,6.88226,6.82472,6.8533,32329.180594643,0
+UMH.US,D,20160226,000000,6.87538,6.88943,6.78142,6.86056,61506.686751906,0
+UMH.US,D,20160229,000000,6.88943,6.92527,6.72408,6.75255,71240.436594703,0
+UMH.US,D,20160301,000000,6.75991,6.88943,6.73851,6.8533,46753.794716333,0
+UMH.US,D,20160302,000000,6.8102,6.89641,6.80321,6.88943,25572.643027445,0
+UMH.US,D,20160303,000000,6.89641,6.91085,6.8534,6.91085,44363.972796078,0
+UMH.US,D,20160304,000000,6.91085,6.97613,6.80321,6.95404,57931.760916122,0
+UMH.US,D,20160307,000000,6.95404,7.05508,6.95404,7.03319,40752.915743357,0
+UMH.US,D,20160308,000000,6.98969,7.04016,6.91085,6.93263,74062.800797717,0
+UMH.US,D,20160309,000000,6.93263,7.09082,6.82472,6.93263,47329.829546355,0
+UMH.US,D,20160310,000000,6.92527,7.23438,6.92527,7.11902,136833.04782193,0
+UMH.US,D,20160311,000000,7.26305,7.50785,7.05508,7.42095,221626.82004991,0
+UMH.US,D,20160314,000000,7.46454,7.46454,7.40739,7.43558,73630.258514957,0
+UMH.US,D,20160315,000000,7.47859,7.51511,7.43558,7.46454,113607.9015749,0
+UMH.US,D,20160316,000000,7.46454,7.53642,7.40739,7.50785,96015.095888085,0
+UMH.US,D,20160317,000000,7.46454,7.69519,7.46454,7.65818,182160.1756295,0
+UMH.US,D,20160318,000000,7.69519,7.76019,7.15553,7.16299,744565.2783028,0
+UMH.US,D,20160321,000000,7.22673,7.38734,7.19863,7.21375,127578.29468366,0
+UMH.US,D,20160322,000000,7.21375,7.21907,7.04016,7.06195,122474.50221121,0
+UMH.US,D,20160323,000000,7.04753,7.16376,6.96857,6.97613,78550.297941278,0
+UMH.US,D,20160324,000000,6.96141,7.15553,6.9399,7.09848,101071.40161828,0
+UMH.US,D,20160328,000000,7.08346,7.14061,7.00461,7.01846,47126.462411025,0
+UMH.US,D,20160329,000000,6.98969,7.25705,6.98969,7.21907,116364.19726694,0
+UMH.US,D,20160330,000000,7.24184,7.2923,7.19118,7.19118,63849.0219299,0
+UMH.US,D,20160331,000000,7.26305,7.26305,7.11902,7.13413,58453.082760496,0
+UMH.US,D,20160401,000000,7.08346,7.1873,6.99782,7.14061,103978.41610097,0
+UMH.US,D,20160404,000000,7.13413,7.16299,7.05508,7.10487,50186.260325337,0
+UMH.US,D,20160405,000000,7.06883,7.10487,7.01846,7.02592,71146.495430667,0
+UMH.US,D,20160406,000000,7.03319,7.04753,6.98252,7.03319,74365.270699502,0
+UMH.US,D,20160407,000000,6.99715,7.07611,6.86802,6.91085,113499.50792409,0
+UMH.US,D,20160408,000000,6.9399,6.97613,6.86802,6.93263,101564.85080959,0
+UMH.US,D,20160411,000000,6.98969,7.04016,6.96141,7.01188,92679.668404569,0
+UMH.US,D,20160412,000000,7.04753,7.06883,6.92527,6.97613,131974.94762464,0
+UMH.US,D,20160413,000000,7.04753,7.04753,6.9399,7.03319,115023.21295834,0
+UMH.US,D,20160414,000000,7.04016,7.04016,6.88226,6.97613,91510.049296297,0
+UMH.US,D,20160415,000000,6.95404,7.11902,6.9399,7.06883,88478.12403505,0
+UMH.US,D,20160418,000000,7.10487,7.19118,7.02592,7.16948,82192.324608515,0
+UMH.US,D,20160419,000000,7.16299,7.19118,7.11902,7.14807,44551.855124151,0
+UMH.US,D,20160420,000000,7.14807,7.15553,7.07611,7.10487,56240.819963475,0
+UMH.US,D,20160421,000000,7.10487,7.13413,7.01188,7.03319,77684.181055276,0
+UMH.US,D,20160422,000000,7.05508,7.13413,7.03319,7.11902,91333.522493549,0
+UMH.US,D,20160425,000000,7.12647,7.16299,7.03319,7.06195,60799.547220426,0
+UMH.US,D,20160426,000000,7.09082,7.15553,7.04016,7.13413,96226.721587287,0
+UMH.US,D,20160427,000000,7.14061,7.16299,7.09082,7.15553,58743.164816476,0
+UMH.US,D,20160428,000000,7.07611,7.17674,7.04753,7.06195,92801.48222167,0
+UMH.US,D,20160429,000000,7.06195,7.07611,6.98969,7.04753,94452.162675444,0
+UMH.US,D,20160502,000000,7.11902,7.17674,7.04753,7.11233,102865.57461932,0
+UMH.US,D,20160503,000000,7.05508,7.06883,6.9399,6.98969,115806.74420562,0
+UMH.US,D,20160504,000000,6.99715,7.10487,6.98252,7.06883,106394.04603333,0
+UMH.US,D,20160505,000000,7.07611,7.10487,6.97613,7.04753,85303.738547024,0
+UMH.US,D,20160506,000000,7.05508,7.13413,7.01846,7.07611,98190.195147686,0
+UMH.US,D,20160509,000000,7.04016,7.18352,7.01846,7.11233,126146.46617247,0
+UMH.US,D,20160510,000000,7.09848,7.23438,7.09848,7.16948,289776.48911577,0
+UMH.US,D,20160511,000000,7.19118,7.25705,7.07611,7.19863,212320.45088745,0
+UMH.US,D,20160512,000000,7.18352,7.26479,7.11068,7.20629,176766.30110106,0
+UMH.US,D,20160513,000000,7.23496,7.31682,7.1473,7.24251,170440.24117565,0
+UMH.US,D,20160516,000000,7.23496,7.28601,7.23496,7.24988,87778.210746959,0
+UMH.US,D,20160517,000000,7.24988,7.24988,7.07397,7.08868,166399.73880162,0
+UMH.US,D,20160518,000000,7.08868,7.13993,7.03009,7.08868,150953.12740086,0
+UMH.US,D,20160519,000000,7.09615,7.11484,6.97884,7.03009,78126.01422239,0
+UMH.US,D,20160520,000000,7.06641,7.10332,7.00093,7.09615,71137.204546312,0
+UMH.US,D,20160523,000000,7.11755,7.21375,7.03745,7.13247,117459.48930037,0
+UMH.US,D,20160524,000000,7.1473,7.2708,7.1473,7.23496,114725.90465897,0
+UMH.US,D,20160525,000000,7.19863,7.19863,7.13247,7.16212,52410.910968165,0
+UMH.US,D,20160526,000000,7.16871,7.20629,7.13247,7.18352,49072.386523196,0
+UMH.US,D,20160527,000000,7.21375,7.32932,7.20629,7.30916,98928.304293683,0
+UMH.US,D,20160531,000000,7.32932,7.32932,7.19118,7.27856,120026.87034385,0
+UMH.US,D,20160601,000000,7.29367,7.32282,7.26479,7.28601,42083.576847118,0
+UMH.US,D,20160602,000000,7.2708,7.39596,7.26479,7.38878,54057.462140003,0
+UMH.US,D,20160603,000000,7.37427,7.45428,7.36805,7.43258,64576.807871057,0
+UMH.US,D,20160606,000000,7.43258,7.46212,7.38114,7.4194,40085.004390267,0
+UMH.US,D,20160607,000000,7.44798,7.52692,7.43258,7.46212,114973.66157511,0
+UMH.US,D,20160608,000000,7.49873,7.73268,7.44798,7.71882,206920.3824361,0
+UMH.US,D,20160609,000000,7.66012,7.73984,7.65275,7.68977,60809.870425265,0
+UMH.US,D,20160610,000000,7.61663,7.68162,7.60888,7.67349,90024.540119949,0
+UMH.US,D,20160613,000000,7.65275,7.74818,7.63764,7.73984,141184.27866162,0
+UMH.US,D,20160614,000000,7.72454,7.76347,7.66012,7.73268,85456.521978643,0
+UMH.US,D,20160615,000000,7.73268,7.76347,7.63764,7.73268,186892.33272775,0
+UMH.US,D,20160616,000000,7.73984,7.85754,7.68162,7.82237,214737.11314027,0
+UMH.US,D,20160617,000000,7.83371,7.92438,7.70313,7.89368,447420.08557286,0
+UMH.US,D,20160620,000000,7.91605,8.11783,7.91605,8.00411,259244.57848362,0
+UMH.US,D,20160621,000000,8.01263,8.07888,7.96739,8.03249,122951.43427478,0
+UMH.US,D,20160622,000000,8.01263,8.05534,7.96023,8.02658,72740.398257826,0
+UMH.US,D,20160623,000000,8.08479,8.20171,8.03249,8.17275,141206.98971226,0
+UMH.US,D,20160624,000000,7.97485,8.15832,7.91605,8.03249,501480.64467433,0
+UMH.US,D,20160627,000000,7.96023,8.08479,7.92438,7.98841,224176.65164516,0
+UMH.US,D,20160628,000000,8.01989,8.19484,7.92438,8.09913,206698.43353206,0
+UMH.US,D,20160629,000000,8.13004,8.17275,8.09913,8.11356,103209.33734046,0
+UMH.US,D,20160630,000000,8.12102,8.2454,8.02832,8.23765,255138.00759863,0
+UMH.US,D,20160701,000000,8.23765,8.81015,8.23765,8.60372,299921.10251117,0
+UMH.US,D,20160705,000000,8.56905,8.91119,8.49358,8.89636,252866.90253402,0
+UMH.US,D,20160706,000000,8.83234,9.00825,8.83234,9.00176,195256.19328839,0
+UMH.US,D,20160707,000000,8.97784,9.08061,8.94025,9.01493,251231.7068875,0
+UMH.US,D,20160708,000000,8.99314,9.2636,8.96273,9.25487,251932.65249608,0
+UMH.US,D,20160711,000000,9.25487,9.25487,9.10163,9.20548,154929.62590489,0
+UMH.US,D,20160712,000000,9.24132,9.24132,9.08061,9.14561,209262.7176141,0
+UMH.US,D,20160713,000000,9.15423,9.15423,8.93559,9.02055,229503.42534214,0
+UMH.US,D,20160714,000000,9.06724,9.06724,8.82497,8.83883,159915.73384219,0
+UMH.US,D,20160715,000000,8.88329,8.95535,8.75687,8.94779,111740.43381951,0
+UMH.US,D,20160718,000000,8.94779,9.02714,8.92813,9.02714,86649.884458044,0
+UMH.US,D,20160719,000000,8.94025,9.10822,8.94025,9.08061,100180.50904067,0
+UMH.US,D,20160720,000000,9.09398,9.09398,8.9637,9.03576,76637.408084591,0
+UMH.US,D,20160721,000000,9.04235,9.09398,8.96273,9.01493,70934.869731466,0
+UMH.US,D,20160722,000000,8.98655,9.09398,8.96273,9.01493,81332.401645418,0
+UMH.US,D,20160725,000000,9.06065,9.09398,8.86749,8.94025,89544.511094931,0
+UMH.US,D,20160726,000000,8.88329,8.94025,8.81015,8.89636,103389.99342514,0
+UMH.US,D,20160727,000000,8.88329,8.95535,8.84541,8.93559,80312.469007315,0
+UMH.US,D,20160728,000000,8.94025,9.04235,8.84541,8.99314,45215.637195305,0
+UMH.US,D,20160729,000000,8.94779,9.08061,8.94025,9.05078,110715.33957899,0
+UMH.US,D,20160801,000000,9.08061,9.08826,8.97784,9.03576,78928.127238389,0
+UMH.US,D,20160802,000000,9.05078,9.06152,8.84541,8.86111,83703.641796962,0
+UMH.US,D,20160803,000000,8.88329,8.88329,8.67957,8.78071,68713.316050089,0
+UMH.US,D,20160804,000000,8.75687,8.82497,8.69933,8.77354,77792.574706087,0
+UMH.US,D,20160805,000000,8.9694,9.06065,8.86111,8.9694,159549.26007039,0
+UMH.US,D,20160808,000000,8.9694,9.20548,8.90469,9.18978,129968.11660392,0
+UMH.US,D,20160809,000000,9.18978,9.3004,9.06065,9.29556,145921.59736228,0
+UMH.US,D,20160810,000000,9.29556,9.3004,9.08826,9.11683,138260.74705118,0
+UMH.US,D,20160811,000000,9.08729,9.10163,8.94025,8.9913,124969.62082082,0
+UMH.US,D,20160812,000000,8.93375,9.02152,8.93375,8.99982,111404.92966223,0
+UMH.US,D,20160815,000000,8.96659,8.99982,8.92436,8.94025,135304.18118526,0
+UMH.US,D,20160816,000000,8.89248,8.89248,8.76879,8.81296,103656.33211,0
+UMH.US,D,20160817,000000,8.78264,8.86469,8.76879,8.86469,64385.828581533,0
+UMH.US,D,20160818,000000,8.86469,8.94499,8.82759,8.94025,78748.503474189,0
+UMH.US,D,20160819,000000,8.90091,8.90091,8.7315,8.74602,77653.211440759,0
+UMH.US,D,20160822,000000,8.81935,8.83515,8.7096,8.80453,73077.967056065,0
+UMH.US,D,20160823,000000,8.79737,8.9169,8.78264,8.90935,103357.99149014,0
+UMH.US,D,20160824,000000,8.87224,9.02055,8.74602,8.84997,201402.6294496,0
+UMH.US,D,20160825,000000,8.80453,8.93375,8.75978,8.90935,229550.9120844,0
+UMH.US,D,20160826,000000,8.90091,8.93559,8.7003,8.72306,79272.922280016,0
+UMH.US,D,20160829,000000,8.7315,8.85723,8.7315,8.75261,85349.160648316,0
+UMH.US,D,20160830,000000,8.73876,8.8425,8.69401,8.7159,108963.49171778,0
+UMH.US,D,20160831,000000,8.7096,8.83515,8.69401,8.79737,124528.81997419,0
+UMH.US,D,20160901,000000,8.75261,8.92436,8.7003,8.90935,106384.75514897,0
+UMH.US,D,20160902,000000,8.92436,9.10163,8.90091,8.98461,160086.06672203,0
+UMH.US,D,20160906,000000,8.95992,9.00922,8.89248,8.90091,98114.83575236,0
+UMH.US,D,20160907,000000,8.9169,9.05968,8.90091,9.04138,220577.98243825,0
+UMH.US,D,20160908,000000,9.03479,9.13214,8.97493,9.04138,109072.91768907,0
+UMH.US,D,20160909,000000,8.94025,9.03479,8.69401,8.69401,192068.38763408,0
+UMH.US,D,20160912,000000,8.7003,8.8425,8.69401,8.81296,159333.50508925,0
+UMH.US,D,20160913,000000,8.7003,8.76879,8.53718,8.54337,141072.78804935,0
+UMH.US,D,20160914,000000,8.53176,8.64615,8.47846,8.59723,126587.26701911,0
+UMH.US,D,20160915,000000,8.62727,8.68674,8.55132,8.6199,116185.60582322,0
+UMH.US,D,20160916,000000,8.63443,8.76879,8.49173,8.76879,304191.81235311,0
+UMH.US,D,20160919,000000,8.81935,8.90091,8.7315,8.89248,112541.51451502,0
+UMH.US,D,20160920,000000,8.90935,8.9169,8.83515,8.84997,84389.102598278,0
+UMH.US,D,20160921,000000,8.88697,8.98461,8.7003,8.95245,138282.42578134,0
+UMH.US,D,20160922,000000,8.94499,8.9913,8.87961,8.9169,196087.21127794,0
+UMH.US,D,20160923,000000,8.84997,9.10163,8.82759,9.10163,231221.20662736,0
+UMH.US,D,20160926,000000,8.9913,9.02055,8.94499,8.95992,128394.86018644,0
+UMH.US,D,20160927,000000,8.9913,9.06637,8.95245,8.96659,108337.90550453,0
+UMH.US,D,20160928,000000,8.95245,8.98461,8.80453,8.87961,103369.34701547,0
+UMH.US,D,20160929,000000,8.81296,8.86469,8.7159,8.85723,88675.297247477,0
+UMH.US,D,20160930,000000,8.84997,8.93375,8.77538,8.85723,171291.90557488,0
+UMH.US,D,20161003,000000,8.8425,8.8425,8.73876,8.80453,83679.898425832,0
+UMH.US,D,20161004,000000,8.79078,8.84997,8.6199,8.65593,88067.260482453,0
+UMH.US,D,20161005,000000,8.67221,8.67221,8.53176,8.55936,134205.79219037,0
+UMH.US,D,20161006,000000,8.54337,8.6199,8.38277,8.55132,82505.11771514,0
+UMH.US,D,20161007,000000,8.55132,8.6199,8.55132,8.56808,54140.047778717,0
+UMH.US,D,20161010,000000,8.55132,8.64161,8.48283,8.61176,80386.796082155,0
+UMH.US,D,20161011,000000,8.58289,8.59723,8.50773,8.53176,69078.757501393,0
+UMH.US,D,20161012,000000,8.53176,8.7315,8.53176,8.72306,96533.320771009,0
+UMH.US,D,20161013,000000,8.67957,8.74602,8.61176,8.7003,78871.349611773,0
+UMH.US,D,20161014,000000,8.67221,8.79078,8.58289,8.72306,89202.813014756,0
+UMH.US,D,20161017,000000,8.63443,8.74602,8.63443,8.7159,97112.452562483,0
+UMH.US,D,20161018,000000,8.74602,8.96659,8.7003,8.87961,123566.69728318,0
+UMH.US,D,20161019,000000,8.89248,9.13214,8.85723,9.06637,220721.47498551,0
+UMH.US,D,20161020,000000,9.07964,9.23647,9.06637,9.21226,164583.88707043,0
+UMH.US,D,20161021,000000,9.12545,9.31202,9.12545,9.24325,153114.80649417,0
+UMH.US,D,20161024,000000,9.3159,9.43506,9.10822,9.24325,112545.64379696,0
+UMH.US,D,20161025,000000,9.22194,9.2665,9.12448,9.24325,117430.58432682,0
+UMH.US,D,20161026,000000,9.16285,9.1706,9.02055,9.02055,146516.21396101,0
+UMH.US,D,20161027,000000,9.03479,9.04981,8.89248,8.93375,110312.73459025,0
+UMH.US,D,20161028,000000,8.92436,8.9913,8.84997,8.88697,63111.945104387,0
+UMH.US,D,20161031,000000,8.95992,9.03479,8.89248,9.00641,78175.565605619,0
+UMH.US,D,20161101,000000,9.01309,9.01309,8.7315,8.73876,113381.82338893,0
+UMH.US,D,20161102,000000,8.76879,8.76879,8.61806,8.63443,104236.49622196,0
+UMH.US,D,20161103,000000,8.67221,8.73876,8.61176,8.67221,155227.96652474,0
+UMH.US,D,20161104,000000,8.72306,8.78264,8.64161,8.7315,96403.248390035,0
+UMH.US,D,20161107,000000,8.78264,9.0254,8.74602,8.98461,149461.42430161,0
+UMH.US,D,20161108,000000,8.95245,9.09969,8.9169,9.08729,126314.73441135,0
+UMH.US,D,20161109,000000,9.02055,9.11683,8.7315,9.11683,198219.9853977,0
+UMH.US,D,20161110,000000,9.02346,9.251,8.64886,9.2142,211444.0107966,0
+UMH.US,D,20161111,000000,9.18504,10.1809,9.18504,9.98522,454456.3819912,0
+UMH.US,D,20161114,000000,9.95338,10.1645,9.81092,10.0898,274278.26169082,0
+UMH.US,D,20161115,000000,10.022,10.0821,9.81866,9.84871,141688.05105776,0
+UMH.US,D,20161116,000000,9.83226,9.89424,9.7741,9.80319,173018.97774446,0
+UMH.US,D,20161117,000000,9.84,9.87093,9.69564,9.71307,88075.519046325,0
+UMH.US,D,20161118,000000,9.69564,9.75763,9.64623,9.74406,212553.7553168,0
+UMH.US,D,20161121,000000,9.70532,9.84,9.70532,9.78766,128219.36570417,0
+UMH.US,D,20161122,000000,9.78088,10.0153,9.78088,9.95338,106785.29549673,0
+UMH.US,D,20161123,000000,9.9068,9.96979,9.74406,9.86418,159280.85674458,0
+UMH.US,D,20161125,000000,9.85742,9.97652,9.85742,9.95338,62921.998135347,0
+UMH.US,D,20161128,000000,9.94547,10.0289,9.9156,9.98522,114866.30024478,0
+UMH.US,D,20161129,000000,10.022,10.1074,9.99392,10.0366,176234.65605185,0
+UMH.US,D,20161130,000000,10.022,10.022,9.86418,9.89424,122600.44531025,0
+UMH.US,D,20161201,000000,9.85742,9.86418,9.55517,9.67528,118275.02248267,0
+UMH.US,D,20161202,000000,9.72857,9.85742,9.70532,9.7741,92347.261208749,0
+UMH.US,D,20161205,000000,9.82639,9.89424,9.7741,9.89424,69804.478801583,0
+UMH.US,D,20161206,000000,9.89424,10.0366,9.82639,9.96979,97975.472487032,0
+UMH.US,D,20161207,000000,9.98522,10.1209,9.94547,10.0153,119437.41534754,0
+UMH.US,D,20161208,000000,9.95338,10.3069,9.95338,10.2778,182810.53753437,0
+UMH.US,D,20161209,000000,10.2478,10.3397,9.98522,10.0008,156692.82929141,0
+UMH.US,D,20161212,000000,9.9068,10.0434,9.79537,9.97652,324974.48833521,0
+UMH.US,D,20161213,000000,9.96979,10.2032,9.88845,10.1809,165478.90892997,0
+UMH.US,D,20161214,000000,10.1809,10.1945,10.0086,10.0734,127937.54221207,0
+UMH.US,D,20161215,000000,10.0366,10.27,9.92529,10.1209,198561.68347787,0
+UMH.US,D,20161216,000000,10.1276,10.4454,10.1276,10.3825,448811.65358518,0
+UMH.US,D,20161219,000000,10.4066,11.0034,10.3825,10.9269,274392.84926453,0
+UMH.US,D,20161220,000000,10.9743,11.1235,10.8135,11.0392,224341.82292259,0
+UMH.US,D,20161221,000000,11.0392,11.2126,10.798,10.8445,296050.93301698,0
+UMH.US,D,20161222,000000,10.8445,10.8804,10.7631,10.861,53778.735609347,0
+UMH.US,D,20161223,000000,10.9122,10.9559,10.798,10.9065,130563.76552313,0
+UMH.US,D,20161227,000000,10.8523,11.1158,10.7767,10.95,132924.68246984,0
+UMH.US,D,20161228,000000,10.9423,11.0101,10.9065,10.95,94632.818760128,0
+UMH.US,D,20161229,000000,11.0179,11.2281,11.0034,11.1845,134023.07146472,0
+UMH.US,D,20161230,000000,11.1768,11.6921,11.1612,11.3511,161101.87007819,0
+UMH.US,D,20170103,000000,11.4044,11.4382,11.1768,11.2891,202170.67588964,0
+UMH.US,D,20170104,000000,11.3366,11.4305,11.2669,11.3366,154197.7106818,0
+UMH.US,D,20170105,000000,11.2736,11.2736,11.0546,11.1158,142465.38838214,0
+UMH.US,D,20170106,000000,11.0101,11.0905,10.9356,10.9559,92153.184957774,0
+UMH.US,D,20170109,000000,10.9937,11.0546,10.7835,10.8222,107880.58753017,0
+UMH.US,D,20170110,000000,10.83,10.95,10.7302,10.9356,73474.378121887,0
+UMH.US,D,20170111,000000,10.861,10.9269,10.7641,10.9065,65215.814250598,0
+UMH.US,D,20170112,000000,10.861,10.861,10.6111,10.7215,86816.088055954,0
+UMH.US,D,20170113,000000,10.7292,10.8881,10.7098,10.83,115549.69640513,0
+UMH.US,D,20170117,000000,10.7215,10.7902,10.5346,10.6489,94116.658518173,0
+UMH.US,D,20170118,000000,10.7156,10.7835,10.6489,10.7292,82289.362734004,0
+UMH.US,D,20170119,000000,10.7215,10.7631,10.5567,10.7467,114356.33392573,0
+UMH.US,D,20170120,000000,10.7098,10.7767,10.6111,10.7467,71701.883851011,0
+UMH.US,D,20170123,000000,10.5955,11.0924,10.5955,11.0101,144031.41855624,0
+UMH.US,D,20170124,000000,11.0179,11.3269,10.9356,11.2281,114082.76899751,0
+UMH.US,D,20170125,000000,11.2214,11.3095,11.1768,11.2824,103627.42713644,0
+UMH.US,D,20170126,000000,11.2824,11.3095,11.2368,11.2591,133474.90928777,0
+UMH.US,D,20170127,000000,11.2368,11.3095,11.0633,11.2824,207006.06503627,0
+UMH.US,D,20170130,000000,11.2824,11.2891,11.0713,11.1012,205306.86551975,0
+UMH.US,D,20170131,000000,11.1448,11.2039,11.0179,11.0469,182482.25962048,0
+UMH.US,D,20170201,000000,11.0546,11.1768,10.9743,11.0713,125502.29819053,0
+UMH.US,D,20170202,000000,11.0857,11.1293,10.985,11.0924,73064.546889774,0
+UMH.US,D,20170203,000000,11.1612,11.2281,11.0857,11.2126,96771.786802791,0
+UMH.US,D,20170206,000000,11.2523,11.2523,11.0596,11.078,97219.813892809,0
+UMH.US,D,20170207,000000,11.138,11.2523,11.0633,11.1768,121722.97289892,0
+UMH.US,D,20170208,000000,11.2214,11.2669,11.0344,11.169,104539.99844422,0
+UMH.US,D,20170209,000000,11.2126,11.3095,11.1768,11.2736,96377.440377938,0
+UMH.US,D,20170210,000000,11.2039,11.386,11.1681,11.3172,234548.37554701,0
+UMH.US,D,20170213,000000,11.3434,11.3705,11.1302,11.1758,87786.46931083,0
+UMH.US,D,20170214,000000,11.0983,11.1332,10.952,10.9888,91932.268374217,0
+UMH.US,D,20170215,000000,10.8667,10.9763,10.7098,10.8464,127569.0037993,0
+UMH.US,D,20170216,000000,10.8736,10.9763,10.8232,10.8542,108703.34695583,0
+UMH.US,D,20170217,000000,10.8911,10.9694,10.7641,10.9162,113178.45625358,0
+UMH.US,D,20170221,000000,10.9597,11.1215,10.9162,11.1215,184936.08541074,0
+UMH.US,D,20170222,000000,11.1215,11.1283,11.0362,11.0818,56465.865828968,0
+UMH.US,D,20170223,000000,11.0896,11.197,10.9985,11.1758,125741.79654279,0
+UMH.US,D,20170224,000000,11.1681,11.2067,11.1128,11.1758,132501.43107143,0
+UMH.US,D,20170227,000000,11.1758,11.3036,11.1438,11.2891,201773.23250333,0
+UMH.US,D,20170228,000000,11.2426,11.387,11.2271,11.3366,268915.3567769,0
+UMH.US,D,20170301,000000,11.3366,11.4566,11.2891,11.3783,164625.17988978,0
+UMH.US,D,20170302,000000,11.3434,11.3705,11.2513,11.3036,81560.544472362,0
+UMH.US,D,20170303,000000,11.2426,11.2513,10.9597,11.1826,100136.11925986,0
+UMH.US,D,20170306,000000,11.1826,11.1826,10.9763,11.0606,64600.551242188,0
+UMH.US,D,20170307,000000,11.0606,11.0983,10.9219,10.9385,53002.430605446,0
+UMH.US,D,20170308,000000,10.862,10.8911,10.6401,10.6479,105393.72748442,0
+UMH.US,D,20170309,000000,10.6168,10.952,10.6168,10.6168,198200.37130851,0
+UMH.US,D,20170310,000000,10.6614,10.6788,10.4193,10.6168,201592.57641864,0
+UMH.US,D,20170313,000000,10.6014,10.7699,10.6014,10.6788,114347.04304137,0
+UMH.US,D,20170314,000000,10.6236,10.6885,10.5005,10.5627,105065.44957053,0
+UMH.US,D,20170315,000000,10.5714,10.9385,10.5471,10.8667,327328.17903853,0
+UMH.US,D,20170316,000000,10.799,11.0441,10.7477,10.9162,167093.45816681,0
+UMH.US,D,20170317,000000,10.9162,11.0228,10.859,10.9694,235327.77751236,0
+UMH.US,D,20170320,000000,10.9811,10.9888,10.8087,10.8319,79429.83499357,0
+UMH.US,D,20170321,000000,10.8911,10.9162,10.6788,10.6944,130211.74423812,0
+UMH.US,D,20170322,000000,10.7302,11.0412,10.5413,10.9219,251832.51740914,0
+UMH.US,D,20170323,000000,10.9162,11.4238,10.8377,11.387,258922.49449264,0
+UMH.US,D,20170324,000000,11.3705,11.7143,11.2891,11.3366,163133.47679054,0
+UMH.US,D,20170327,000000,11.2968,11.4402,11.1893,11.3957,129386.92017147,0
+UMH.US,D,20170328,000000,11.3705,11.4402,11.2582,11.4198,111587.65038789,0
+UMH.US,D,20170329,000000,11.3269,11.5081,11.3269,11.387,95983.093953084,0
+UMH.US,D,20170330,000000,11.4054,11.4479,11.2968,11.4315,93231.95986346,0
+UMH.US,D,20170331,000000,11.4315,11.6475,11.3957,11.6087,235374.23193414,0
+UMH.US,D,20170403,000000,11.6087,11.6087,11.5265,11.5401,94241.569296726,0
+UMH.US,D,20170404,000000,11.5488,11.5642,11.3957,11.481,154441.338316,0
+UMH.US,D,20170405,000000,11.5168,11.5642,11.4141,11.4198,148675.82841336,0
+UMH.US,D,20170406,000000,11.4315,11.6553,11.3269,11.6475,133716.472281,0
+UMH.US,D,20170407,000000,11.6475,11.8006,11.6475,11.7396,200326.95150536,0
+UMH.US,D,20170410,000000,11.7483,11.8606,11.4935,11.7919,143004.25967475,0
+UMH.US,D,20170411,000000,11.7686,11.8858,11.7686,11.8228,176167.55522039,0
+UMH.US,D,20170412,000000,11.7919,11.7919,11.6698,11.7066,119329.02169674,0
+UMH.US,D,20170413,000000,11.695,11.7396,11.5342,11.6795,131760.22496398,0
+UMH.US,D,20170417,000000,11.6892,11.8006,11.6892,11.8006,143439.89891897,0
+UMH.US,D,20170418,000000,11.7842,11.8442,11.7842,11.8228,179222.19153229,0
+UMH.US,D,20170419,000000,11.8287,11.9662,11.8006,11.8771,417544.73076848,0
+UMH.US,D,20170420,000000,11.8907,11.9391,11.7735,11.9071,204311.70857326,0
+UMH.US,D,20170421,000000,11.9071,12.0147,11.8907,11.9217,276047.65900023,0
+UMH.US,D,20170424,000000,12.0214,12.0214,11.757,11.8606,167118.23385843,0
+UMH.US,D,20170425,000000,11.8907,11.9826,11.8656,11.9459,380232.53919799,0
+UMH.US,D,20170426,000000,11.9527,12.3256,11.9071,12.2579,446329.95514186,0
+UMH.US,D,20170427,000000,12.2888,12.4109,12.2888,12.3179,196939.90799765,0
+UMH.US,D,20170428,000000,12.2888,12.3102,12.1357,12.2268,166628.91394904,0
+UMH.US,D,20170501,000000,12.2268,12.4409,12.2123,12.4254,121457.66653456,0
+UMH.US,D,20170502,000000,12.4322,12.4409,12.1978,12.221,133685.50266648,0
+UMH.US,D,20170503,000000,12.221,12.221,12.0001,12.0748,156845.61272302,0
+UMH.US,D,20170504,000000,12.0815,12.2268,11.7919,12.0147,130641.18955942,0
+UMH.US,D,20170505,000000,12.0428,12.3731,11.9459,12.3179,158285.69979809,0
+UMH.US,D,20170508,000000,12.3179,12.4409,12.2355,12.4031,167538.38829538,0
+UMH.US,D,20170509,000000,12.3567,12.5029,12.3227,12.4865,257009.60463595,0
+UMH.US,D,20170510,000000,12.1057,13.0821,11.9585,12.9591,490678.44313068,0
+UMH.US,D,20170511,000000,12.9397,13.2382,12.932,13.1219,431360.27580467,0
+UMH.US,D,20170512,000000,13.1219,13.1461,12.5755,12.6211,512111.48101764,0
+UMH.US,D,20170515,000000,12.653,12.6764,12.3963,12.4535,377763.22860048,0
+UMH.US,D,20170516,000000,12.5427,12.7761,12.53,12.6598,455882.01657949,0
+UMH.US,D,20170517,000000,12.6657,12.7132,12.5978,12.5978,239913.34510191,0
+UMH.US,D,20170518,000000,12.5842,12.7422,12.3819,12.6811,268965.94048061,0
+UMH.US,D,20170519,000000,12.7132,12.7984,12.6123,12.7296,207602.74627597,0
+UMH.US,D,20170522,000000,12.7596,12.7761,12.6433,12.6995,290609.5717463,0
+UMH.US,D,20170523,000000,12.6995,12.7906,12.5571,12.6123,260472.00753899,0
+UMH.US,D,20170524,000000,12.653,13.2469,12.653,13.1539,490112.73150549,0
+UMH.US,D,20170525,000000,13.1539,13.3069,13.0366,13.183,540841.99240537,0
+UMH.US,D,20170526,000000,13.2138,13.3525,13.1064,13.2992,407166.81294373,0
+UMH.US,D,20170530,000000,13.2992,13.4376,13.2623,13.3224,442955.29947995,0
+UMH.US,D,20170531,000000,13.3921,13.5781,12.8691,12.8827,2367789.104166,0
+UMH.US,D,20170601,000000,12.8691,13.1684,12.7761,13.1461,479482.92748266,0
+UMH.US,D,20170602,000000,13.1684,13.8097,13.1684,13.801,530115.15025705,0
+UMH.US,D,20170605,000000,13.768,13.768,13.5249,13.6692,255091.55317684,0
+UMH.US,D,20170606,000000,13.6536,13.6605,13.4222,13.4687,298249.77564771,0
+UMH.US,D,20170607,000000,13.4909,13.5297,13.3467,13.5249,178482.01774532,0
+UMH.US,D,20170608,000000,13.5607,13.708,13.3301,13.4629,322617.70067044,0
+UMH.US,D,20170609,000000,13.398,13.5607,13.337,13.4222,216206.10518888,0
+UMH.US,D,20170612,000000,13.3921,13.4319,13.2875,13.3525,219685.02521966,0
+UMH.US,D,20170613,000000,13.3467,13.3467,13.1955,13.3069,179738.35177425,0
+UMH.US,D,20170614,000000,13.2305,13.4319,13.2138,13.3621,227498.65896239,0
+UMH.US,D,20170615,000000,13.275,13.4861,13.2469,13.4376,295824.85483101,0
+UMH.US,D,20170616,000000,13.3834,13.4376,13.2546,13.4222,430711.97854076,0
+UMH.US,D,20170619,000000,13.4222,13.5006,13.3796,13.4376,271916.31242363,0
+UMH.US,D,20170620,000000,13.4551,13.4861,13.2691,13.337,172511.07606639,0
+UMH.US,D,20170621,000000,13.2992,13.3834,13.1606,13.2691,212900.6149994,0
+UMH.US,D,20170622,000000,13.3224,13.3709,13.1383,13.2081,145697.58381727,0
+UMH.US,D,20170623,000000,13.2081,13.3621,13.1994,13.275,796097.68453916,0
+UMH.US,D,20170626,000000,13.3621,13.3621,13.2469,13.3224,149962.0997363,0
+UMH.US,D,20170627,000000,13.275,13.275,13.054,13.2546,235587.92227431,0
+UMH.US,D,20170628,000000,13.2992,13.3467,13.1403,13.2837,144608.48570674,0
+UMH.US,D,20170629,000000,13.2305,13.2305,12.9039,13.1539,236669.79414145,0
+UMH.US,D,20170630,000000,13.1461,13.183,13.0289,13.1539,203254.61239773,0
+UMH.US,D,20170703,000000,13.1461,13.337,13.0366,13.337,142811.21574426,0
+UMH.US,D,20170705,000000,13.337,13.337,13.0289,13.1383,112815.07944325,0
+UMH.US,D,20170706,000000,13.1219,13.1219,12.8574,12.8972,111433.83463578,0
+UMH.US,D,20170707,000000,12.9233,13.0754,12.8207,12.8972,138487.85755764,0
+UMH.US,D,20170710,000000,12.8885,12.9524,12.7761,12.9524,163796.2265412,0
+UMH.US,D,20170711,000000,12.9591,13.0453,12.7829,13.0289,154619.92975972,0
+UMH.US,D,20170712,000000,13.06,13.2081,12.9911,13.0987,152052.54871623,0
+UMH.US,D,20170713,000000,13.06,13.0908,12.8362,12.964,127136.46151656,0
+UMH.US,D,20170714,000000,12.9457,13.0453,12.3672,12.7509,355581.75836269,0
+UMH.US,D,20170717,000000,12.7422,12.8061,12.6734,12.7422,179767.25674779,0
+UMH.US,D,20170718,000000,12.7296,12.8439,12.7296,12.7906,150667.17462682,0
+UMH.US,D,20170719,000000,12.8148,12.9233,12.7829,12.8207,184588.19340766,0
+UMH.US,D,20170720,000000,12.8972,12.9397,12.7132,12.7596,111620.68464337,0
+UMH.US,D,20170721,000000,12.8603,12.8691,12.6898,12.7906,235545.59713447,0
+UMH.US,D,20170724,000000,12.7132,12.8827,12.7082,12.8516,190250.47126191,0
+UMH.US,D,20170725,000000,12.8516,12.8516,12.6443,12.653,124888.0675026,0
+UMH.US,D,20170726,000000,12.653,12.7984,12.6123,12.7596,233231.13460954,0
+UMH.US,D,20170727,000000,12.7509,12.9524,12.7296,12.8148,319506.28673193,0
+UMH.US,D,20170728,000000,12.8148,12.8691,12.7354,12.7906,174252.60072273,0
+UMH.US,D,20170731,000000,12.8207,12.8284,12.6366,12.7596,81819.656913825,0
+UMH.US,D,20170801,000000,12.7984,12.8207,12.5427,12.7219,111740.43381951,0
+UMH.US,D,20170802,000000,12.6279,12.6734,12.405,12.53,145938.11449002,0
+UMH.US,D,20170803,000000,12.535,12.5658,12.4874,12.535,265975.30803872,0
+UMH.US,D,20170804,000000,12.5484,12.9591,12.5427,12.7906,306396.84890674,0
+UMH.US,D,20170807,000000,12.7906,12.7906,12.3819,12.4728,153581.41535291,0
+UMH.US,D,20170808,000000,12.405,12.4419,12.0805,12.1434,228581.56315001,0
+UMH.US,D,20170809,000000,12.1658,12.1658,11.9101,12.0495,250163.25518665,0
+UMH.US,D,20170810,000000,11.9886,12.0195,11.9178,11.9886,233037.05835857,0
+UMH.US,D,20170811,000000,11.6766,12.0127,11.6766,11.9633,228610.46812356,0
+UMH.US,D,20170814,000000,11.9799,12.0669,11.1215,12.0418,236031.8200824,0
+UMH.US,D,20170815,000000,12.0418,12.0748,11.8984,11.9721,142795.730937,0
+UMH.US,D,20170816,000000,11.9721,12.0669,11.8181,11.8549,182680.46515339,0
+UMH.US,D,20170817,000000,11.8723,11.9488,11.7474,11.7561,161790.42784096,0
+UMH.US,D,20170818,000000,11.6766,11.8375,11.5981,11.8181,202763.22784739,0
+UMH.US,D,20170821,000000,11.8093,12.1822,11.8093,12.1591,253959.097606,0
+UMH.US,D,20170822,000000,12.2452,12.2781,12.1591,12.1997,227711.31698207,0
+UMH.US,D,20170823,000000,12.1513,12.347,12.1145,12.3092,190870.89587274,0
+UMH.US,D,20170824,000000,12.3304,12.3866,12.2617,12.2781,135685.10744382,0
+UMH.US,D,20170825,000000,12.2927,12.347,12.1765,12.2694,130697.96718604,0
+UMH.US,D,20170828,000000,12.2927,12.3401,12.191,12.253,110659.59427285,0
+UMH.US,D,20170829,000000,12.1454,12.3401,12.0592,12.0892,167478.51370731,0
+UMH.US,D,20170830,000000,12.0815,12.3159,12.0127,12.285,156723.79890593,0
+UMH.US,D,20170831,000000,12.253,12.3866,12.2452,12.347,407057.38697243,0
+UMH.US,D,20170901,000000,12.4013,12.6908,12.4013,12.5969,291824.61295586,0
+UMH.US,D,20170905,000000,12.6114,12.6443,12.4409,12.5745,170088.21989064,0
+UMH.US,D,20170906,000000,12.6036,12.6734,12.4865,12.535,184014.2232186,0
+UMH.US,D,20170907,000000,12.5474,12.6114,12.4651,12.5126,214742.2747427,0
+UMH.US,D,20170908,000000,12.5561,12.6202,12.5126,12.5832,215314.18029079,0
+UMH.US,D,20170911,000000,12.5911,12.6366,12.5648,12.5832,269339.64049578,0
+UMH.US,D,20170912,000000,12.5745,12.5745,12.2617,12.4865,269665.85376871,0
+UMH.US,D,20170913,000000,12.4952,12.5126,12.4013,12.4167,155080.34469554,0
+UMH.US,D,20170914,000000,12.409,12.4322,12.3227,12.4013,130709.32271138,0
+UMH.US,D,20170915,000000,12.409,12.4254,12.2743,12.347,639450.27734904,0
+UMH.US,D,20170918,000000,12.347,12.3866,12.2375,12.2375,173169.69653512,0
+UMH.US,D,20170919,000000,12.253,12.253,11.9265,11.9799,385110.25348448,0
+UMH.US,D,20170920,000000,12.0186,12.0418,11.8549,11.8636,212784.99510521,0
+UMH.US,D,20170921,000000,11.8946,11.9633,11.6999,11.7474,201798.00819494,0
+UMH.US,D,20170922,000000,11.7851,11.8946,11.6669,11.7134,166309.92691953,0
+UMH.US,D,20170925,000000,11.7851,11.9421,11.7851,11.8248,204442.81327472,0
+UMH.US,D,20170926,000000,11.8471,11.9799,11.8181,11.88,139134.09018057,0
+UMH.US,D,20170927,000000,11.8636,12.0418,11.8016,11.9973,204180.60387181,0
+UMH.US,D,20170928,000000,11.9886,12.1057,11.9488,12.1057,124979.94402565,0
+UMH.US,D,20170929,000000,12.1145,12.2297,12.0815,12.1367,181945.45296884,0
+UMH.US,D,20171002,000000,12.1513,12.2074,12.096,12.1678,192549.44897957,0
+UMH.US,D,20171003,000000,12.1513,12.253,12.1454,12.2375,169642.25744159,0
+UMH.US,D,20171004,000000,12.253,12.253,11.9721,12.0669,145983.53659131,0
+UMH.US,D,20171005,000000,12.0815,12.222,12.0748,12.1591,132283.61144934,0
+UMH.US,D,20171006,000000,12.1454,12.191,11.9721,12.191,95955.221300019,0
+UMH.US,D,20171009,000000,12.252,12.4254,12.252,12.3227,97180.585714421,0
+UMH.US,D,20171010,000000,12.3944,12.4564,12.2617,12.4322,134363.73722442,0
+UMH.US,D,20171011,000000,12.4013,12.5367,12.3944,12.4167,180801.64187268,0
+UMH.US,D,20171012,000000,12.3944,12.5126,12.3159,12.4506,99978.17422582,0
+UMH.US,D,20171013,000000,12.4409,12.4564,12.3557,12.4254,118127.40065346,0
+UMH.US,D,20171016,000000,12.4013,12.4709,12.2927,12.3159,177097.67597639,0
+UMH.US,D,20171017,000000,12.3159,12.347,12.1822,12.2074,110587.33183898,0
+UMH.US,D,20171018,000000,12.191,12.347,12.1678,12.2781,102952.28953996,0
+UMH.US,D,20171019,000000,12.3159,12.3159,12.1367,12.1765,79090.201554363,0
+UMH.US,D,20171020,000000,12.2152,12.222,12.1145,12.191,90749.229099655,0
+UMH.US,D,20171023,000000,12.1997,12.1997,11.9886,12.0127,90351.785713349,0
+UMH.US,D,20171024,000000,12.0264,12.0892,11.7929,11.8549,140920.00461773,0
+UMH.US,D,20171025,000000,11.8375,11.8636,11.7299,11.7386,91607.087421784,0
+UMH.US,D,20171026,000000,11.7851,11.7851,11.6291,11.695,107305.58502062,0
+UMH.US,D,20171027,000000,11.6766,11.7851,11.6446,11.7212,147184.1253141,0
+UMH.US,D,20171030,000000,11.7056,11.7056,11.5032,11.5516,166775.50345777,0
+UMH.US,D,20171031,000000,11.5903,11.7299,11.5284,11.6602,245024.36381775,0
+UMH.US,D,20171101,000000,11.7386,11.8181,11.604,11.6524,127355.31345914,0
+UMH.US,D,20171102,000000,11.6669,11.8093,11.6137,11.7686,102485.68068124,0
+UMH.US,D,20171103,000000,11.6669,12.0301,11.5797,11.9973,134087.07533472,0
+UMH.US,D,20171106,000000,11.9973,11.9973,11.88,11.9488,120548.19218823,0
+UMH.US,D,20171107,000000,11.9343,12.1145,11.9023,11.9421,117709.31085748,0
+UMH.US,D,20171108,000000,11.8723,11.9886,11.8171,11.9168,83526.08267373,0
+UMH.US,D,20171109,000000,11.8471,12.036,11.8471,11.9799,114614.41404672,0
+UMH.US,D,20171110,000000,11.9023,12.0127,11.8723,11.8878,132706.86284773,0
+UMH.US,D,20171113,000000,11.9091,11.9343,11.7686,11.7929,135797.63037657,0
+UMH.US,D,20171114,000000,11.7464,11.9362,11.7289,11.9033,103021.45501239,0
+UMH.US,D,20171115,000000,11.881,11.8965,11.6659,11.7551,136283.85332449,0
+UMH.US,D,20171116,000000,11.7551,12.0699,11.7551,12.008,246901.1224575,0
+UMH.US,D,20171117,000000,11.9508,12.0612,11.9101,12.008,86394.901298518,0
+UMH.US,D,20171120,000000,11.9818,12.0388,11.8723,11.881,119016.22859011,0
+UMH.US,D,20171121,000000,11.9905,12.3286,11.9662,12.314,171475.65862101,0
+UMH.US,D,20171122,000000,12.283,12.4322,12.1561,12.1959,152101.06777898,0
+UMH.US,D,20171124,000000,12.2123,12.314,12.1725,12.1959,38291.863709714,0
+UMH.US,D,20171127,000000,12.1959,12.5059,12.1803,12.408,410245.19262675,0
+UMH.US,D,20171128,000000,12.4564,12.4787,12.2046,12.2666,207271.37140063,0
+UMH.US,D,20171129,000000,12.2666,12.4003,12.2239,12.3217,175600.81127473,0
+UMH.US,D,20171130,000000,12.1561,12.3702,12.1561,12.1561,260104.50144672,0
+UMH.US,D,20171201,000000,12.1561,12.1725,11.9662,12.125,139249.71007476,0
+UMH.US,D,20171204,000000,12.1803,12.3072,12.0214,12.0301,193530.1534393,0
+UMH.US,D,20171205,000000,12.1096,12.2365,11.9275,11.9275,160489.70403124,0
+UMH.US,D,20171206,000000,11.9662,12.0699,11.8384,11.8559,181762.73224319,0
+UMH.US,D,20171207,000000,11.848,11.9905,11.7289,11.8316,260906.61446272,0
+UMH.US,D,20171208,000000,11.8248,12.0147,11.7773,11.8723,189699.2121235,0
+UMH.US,D,20171211,000000,11.8878,12.0147,11.8878,11.9362,131076.82880364,0
+UMH.US,D,20171212,000000,11.943,11.9508,11.6747,11.7289,202824.13475595,0
+UMH.US,D,20171213,000000,11.7125,11.9905,11.7125,11.8965,196750.99334909,0
+UMH.US,D,20171214,000000,11.8646,11.8965,11.7125,11.7125,104177.65395437,0
+UMH.US,D,20171215,000000,11.6941,11.8181,11.6272,11.6659,336446.66587291,0
+UMH.US,D,20171218,000000,11.6659,11.8723,11.6659,11.6989,445586.68439344,0
+UMH.US,D,20171219,000000,11.6989,11.7125,11.1371,11.1525,206504.35728109,0
+UMH.US,D,20171220,000000,11.1699,11.417,11.074,11.3366,279123.9740423,0
+UMH.US,D,20171221,000000,11.417,11.417,11.1612,11.2562,201092.93330442,0
+UMH.US,D,20171222,000000,11.2959,11.2959,11.1786,11.2067,127610.29661867,0
+UMH.US,D,20171226,000000,11.3036,11.6272,11.3036,11.5719,441971.49805879,0
+UMH.US,D,20171227,000000,11.6427,11.8384,11.5806,11.7686,826301.31725743,0
+UMH.US,D,20171228,000000,11.7929,11.881,11.7415,11.8248,204793.80223924,0
+UMH.US,D,20171229,000000,11.848,11.9275,11.7289,11.7686,325480.32537232,0
+UMH.US,D,20180102,000000,11.8181,11.8181,11.4847,11.4847,247484.3835309,0
+UMH.US,D,20180103,000000,11.4713,11.5846,11.2242,11.2872,223274.40354223,0
+UMH.US,D,20180104,000000,11.2959,11.3473,11.1865,11.2067,171483.91718488,0
+UMH.US,D,20180105,000000,11.2959,11.3269,11.2067,11.2717,128739.65522807,0
+UMH.US,D,20180108,000000,11.232,11.2707,11.1371,11.201,143845.60086914,0
+UMH.US,D,20180109,000000,11.201,11.232,11.0983,11.0983,163923.20196072,0
+UMH.US,D,20180110,000000,11.0596,11.0596,10.8833,10.986,240254.0108616,0
+UMH.US,D,20180111,000000,10.9008,11.1525,10.9008,11.0596,148331.03337173,0
+UMH.US,D,20180112,000000,11.0509,11.1525,10.9811,11.0432,145537.57414226,0
+UMH.US,D,20180116,000000,11.0596,11.264,11.0432,11.0596,225410.27462344,0
+UMH.US,D,20180117,000000,11.0596,11.385,11.0382,11.3366,284692.31073252,0
+UMH.US,D,20180118,000000,11.3036,11.3724,11.0818,11.0818,254650.75233022,0
+UMH.US,D,20180119,000000,11.0663,11.2242,11.0596,11.1699,147558.85764977,0
+UMH.US,D,20180122,000000,11.1699,11.3802,11.1699,11.3269,168711.1043651,0
+UMH.US,D,20180123,000000,11.3172,11.5391,11.2242,11.3589,255407.44324492,0
+UMH.US,D,20180124,000000,11.3095,11.3414,11.1371,11.1612,245627.23898035,0
+UMH.US,D,20180125,000000,11.1786,11.2067,11.0818,11.1865,148267.02950173,0
+UMH.US,D,20180126,000000,11.1923,11.1923,10.9394,10.9733,222436.15930929,0
+UMH.US,D,20180129,000000,10.9095,10.9239,10.4812,10.5858,345129.51346309,0
+UMH.US,D,20180130,000000,10.552,10.6711,10.4812,10.5858,185221.0058643,0
+UMH.US,D,20180131,000000,10.5858,10.6614,10.4667,10.5694,316248.28328471,0
+UMH.US,D,20180201,000000,10.5607,10.5607,10.1615,10.1965,457474.88708616,0
+UMH.US,D,20180202,000000,10.086,10.2846,9.95812,10.1567,259817.51635219,0
+UMH.US,D,20180205,000000,10.1054,10.2594,9.72469,9.76441,361249.19781936,0
+UMH.US,D,20180206,000000,9.71501,9.9601,9.67431,9.91263,411196.99211291,0
+UMH.US,D,20180207,000000,9.89028,10.0308,9.81768,9.8671,282524.4377163,0
+UMH.US,D,20180208,000000,9.89028,10.1751,9.77313,9.80319,332929.54998422,0
+UMH.US,D,20180209,000000,9.88257,10.023,9.69176,9.9688,275123.73216714,0
+UMH.US,D,20180212,000000,9.97652,9.97652,9.43022,9.74697,343700.78191336,0
+UMH.US,D,20180213,000000,9.69854,9.8671,9.55711,9.80994,187351.71534308,0
+UMH.US,D,20180214,000000,9.7305,9.84186,9.57843,9.82639,351192.33166509,0
+UMH.US,D,20180215,000000,9.81768,9.84969,9.68207,9.72276,383047.67715762,0
+UMH.US,D,20180216,000000,9.68982,9.85546,9.68982,9.746,301406.61168752,0
+UMH.US,D,20180220,000000,9.76345,9.92707,9.76345,9.76345,227676.21808563,0
+UMH.US,D,20180221,000000,9.79448,9.90492,9.60167,9.64236,331430.62064158,0
+UMH.US,D,20180222,000000,9.65204,9.82639,9.5542,9.77894,208294.40100019,0
+UMH.US,D,20180223,000000,9.79448,9.89998,9.74019,9.82639,215199.59271707,0
+UMH.US,D,20180226,000000,9.85155,9.91461,9.78573,9.89028,144511.44758127,0
+UMH.US,D,20180227,000000,9.89028,9.94547,9.40405,9.4244,289501.89186705,0
+UMH.US,D,20180228,000000,9.48252,9.58519,9.35466,9.35466,238957.4163338,0
+UMH.US,D,20180301,000000,9.37596,9.67431,9.33819,9.52998,228922.2289097,0
+UMH.US,D,20180302,000000,9.48252,9.60167,9.38565,9.5232,144966.70091466,0
+UMH.US,D,20180305,000000,9.52998,9.58519,9.43989,9.45637,151588.00449848,0
+UMH.US,D,20180306,000000,9.50577,9.56098,9.37596,9.50577,235071.76203235,0
+UMH.US,D,20180307,000000,9.47477,9.77894,9.47477,9.77894,225154.25914342,0
+UMH.US,D,20180308,000000,9.77894,9.77894,9.56098,9.68982,123751.48264981,0
+UMH.US,D,20180309,000000,9.68982,9.80319,9.12159,9.79448,378378.4916089,0
+UMH.US,D,20180312,000000,9.84186,10.4028,9.81376,10.3146,528232.1976944,0
+UMH.US,D,20180313,000000,10.3581,10.5065,10.2662,10.3146,428336.60910729,0
+UMH.US,D,20180314,000000,10.3504,10.3698,10.179,10.2284,267096.40808426,0
+UMH.US,D,20180315,000000,10.2284,10.2749,10.0821,10.1625,190355.76795127,0
+UMH.US,D,20180316,000000,10.179,10.428,10.1393,10.3407,374109.84640792,0
+UMH.US,D,20180319,000000,10.3407,10.3407,10.0589,10.3146,198940.54509547,0
+UMH.US,D,20180320,000000,10.3581,10.3698,10.0754,10.2197,281035.83157849,0
+UMH.US,D,20180321,000000,10.2284,10.3621,10.179,10.2914,270468.99910518,0
+UMH.US,D,20180322,000000,10.2381,10.4988,10.2381,10.2836,269172.4045774,0
+UMH.US,D,20180323,000000,10.2575,10.3601,10.1858,10.3011,373473.93698983,0
+UMH.US,D,20180326,000000,10.3581,10.461,10.2613,10.4125,261643.69128823,0
+UMH.US,D,20180327,000000,10.428,10.7486,10.2662,10.5636,320621.19285455,0
+UMH.US,D,20180328,000000,10.6198,10.9008,10.612,10.7728,223941.28257483,0
+UMH.US,D,20180329,000000,10.8203,10.8658,10.676,10.7486,219225.64260433,0
+UMH.US,D,20180402,000000,10.7312,10.7728,10.395,10.4909,204188.86243568,0
+UMH.US,D,20180403,000000,10.4909,10.6595,10.332,10.6033,221727.98745733,0
+UMH.US,D,20180404,000000,10.5316,10.7225,10.4909,10.581,225700.35667941,0
+UMH.US,D,20180405,000000,10.612,10.612,10.428,10.4988,164023.33704767,0
+UMH.US,D,20180406,000000,10.4988,10.6362,10.4744,10.5162,460839.21954323,0
+UMH.US,D,20180409,000000,10.5636,10.6362,10.461,10.5393,151014.03430941,0
+UMH.US,D,20180410,000000,10.5558,10.5636,10.4347,10.4988,262055.5871613,0
+UMH.US,D,20180411,000000,10.4531,10.6518,10.3504,10.5636,178920.75395098,0
+UMH.US,D,20180412,000000,10.6362,10.6362,10.4202,10.5393,261841.89682114,0
+UMH.US,D,20180413,000000,10.5558,10.6033,10.4531,10.5723,177703.64810045,0
+UMH.US,D,20180416,000000,10.581,10.6934,10.5393,10.6198,222973.99828141,0
+UMH.US,D,20180417,000000,10.6198,10.8368,10.581,10.7564,291093.73005325,0
+UMH.US,D,20180418,000000,10.7728,10.796,10.6857,10.7001,119009.00234672,0
+UMH.US,D,20180419,000000,10.6934,10.6934,10.5316,10.6198,120136.29631515,0
+UMH.US,D,20180420,000000,10.612,10.612,10.3698,10.4028,125194.66668631,0
+UMH.US,D,20180423,000000,10.428,10.5065,10.3581,10.395,110127.94922364,0
+UMH.US,D,20180424,000000,10.4202,10.4202,10.2662,10.2914,212326.64481035,0
+UMH.US,D,20180425,000000,10.3011,10.4125,10.2381,10.3621,136553.28897079,0
+UMH.US,D,20180426,000000,10.3621,10.5162,10.3407,10.4687,191214.65859388,0
+UMH.US,D,20180427,000000,10.461,10.8203,10.461,10.796,194317.81396852,0
+UMH.US,D,20180430,000000,10.7805,10.9008,10.7399,10.8455,186566.11945483,0
+UMH.US,D,20180501,000000,10.861,11.0295,10.7651,10.9646,196874.87180717,0
+UMH.US,D,20180502,000000,10.9811,11.1167,10.9008,11.0054,121925.30771377,0
+UMH.US,D,20180503,000000,11.0111,11.1012,10.9773,11.0362,107346.87783997,0
+UMH.US,D,20180504,000000,11.0362,11.262,11.0335,11.2126,101526.65495169,0
+UMH.US,D,20180507,000000,11.293,11.3715,11.2378,11.3346,185918.85451141,0
+UMH.US,D,20180508,000000,11.3249,11.4218,11.3075,11.3501,374200.69061051,0
+UMH.US,D,20180509,000000,11.357,11.479,11.197,11.4616,160119.10097751,0
+UMH.US,D,20180510,000000,11.262,11.5352,11.2214,11.5003,218918.01110012,0
+UMH.US,D,20180511,000000,11.4539,11.4926,11.3008,11.3501,161836.88226274,0
+UMH.US,D,20180514,000000,11.3424,11.4034,11.074,11.2766,175928.05686812,0
+UMH.US,D,20180515,000000,11.1952,11.3346,11.1719,11.2998,299000.27263952,0
+UMH.US,D,20180516,000000,11.2998,11.4083,11.2727,11.3065,182077.58999078,0
+UMH.US,D,20180517,000000,11.3065,11.3899,11.1719,11.2358,162969.33783359,0
+UMH.US,D,20180518,000000,11.2998,11.4083,11.1952,11.3065,204923.87462022,0
+UMH.US,D,20180521,000000,11.2998,11.6331,11.2194,11.5779,185932.27467772,0
+UMH.US,D,20180522,000000,11.5682,11.6543,11.4374,11.6418,220203.25010259,0
+UMH.US,D,20180523,000000,11.6418,12.1048,11.6291,12.0883,331465.71953804,0
+UMH.US,D,20180524,000000,12.0883,12.1929,11.9498,12.128,266257.13153082,0
+UMH.US,D,20180525,000000,12.1367,12.1688,12.0467,12.1367,225612.60943828,0
+UMH.US,D,20180529,000000,12.096,12.2423,12.0796,12.2346,351445.25018365,0
+UMH.US,D,20180530,000000,12.1784,12.4458,12.1464,12.2995,570241.44746668,0
+UMH.US,D,20180531,000000,12.2918,12.3654,11.9421,11.9421,1080863.290026,0
+UMH.US,D,20180601,000000,12.0224,12.0718,11.5294,11.7299,372627.43419303,0
+UMH.US,D,20180604,000000,11.7638,12.0631,11.6834,11.9023,314978.5290895,0
+UMH.US,D,20180605,000000,12.1048,12.1203,11.9091,12.1048,530022.2414135,0
+UMH.US,D,20180606,000000,12.0554,12.128,11.9662,12.0554,238694.1746104,0
+UMH.US,D,20180607,000000,12.0631,12.128,11.9818,12.1048,221680.50071507,0
+UMH.US,D,20180608,000000,12.096,12.1367,11.8975,11.9091,175372.66844777,0
+UMH.US,D,20180611,000000,11.9023,11.9498,11.8278,11.9091,221950.96868185,0
+UMH.US,D,20180612,000000,11.9091,12.0224,11.8432,11.9343,262307.47335939,0
+UMH.US,D,20180613,000000,11.9265,11.9729,11.8606,11.9265,256546.09273867,0
+UMH.US,D,20180614,000000,11.9265,12.0835,11.9265,11.9818,190562.23204806,0
+UMH.US,D,20180615,000000,11.9662,12.1765,11.9421,11.9421,528048.44464826,0
+UMH.US,D,20180618,000000,11.9421,11.9905,11.8054,11.9265,208864.24190731,0
+UMH.US,D,20180619,000000,11.8936,12.0117,11.8771,11.9343,409160.22379815,0
+UMH.US,D,20180620,000000,11.9498,12.0398,11.9168,11.9905,170676.64256647,0
+UMH.US,D,20180621,000000,11.9905,12.008,11.8771,11.9265,159181.75397811,0
+UMH.US,D,20180622,000000,11.8936,12.1609,11.8858,12.1203,577316.9720634,0
+UMH.US,D,20180625,000000,12.0631,12.1203,11.9818,12.0883,364932.51730595,0
+UMH.US,D,20180626,000000,12.1048,12.1688,12.0883,12.1367,415195.16934711,0
+UMH.US,D,20180627,000000,12.1367,12.1571,12.0796,12.1048,163320.32679812,0
+UMH.US,D,20180628,000000,12.096,12.2259,12.096,12.2103,522721.67095128,0
+UMH.US,D,20180629,000000,12.1929,12.5029,12.1609,12.4622,537193.77181523,0
+UMH.US,D,20180702,000000,12.4932,12.5929,12.405,12.5571,204577.01493763,0
+UMH.US,D,20180703,000000,12.5407,12.8429,12.5407,12.7867,116654.27932292,0
+UMH.US,D,20180705,000000,12.7703,12.9621,12.7431,12.9562,188864.06485201,0
+UMH.US,D,20180706,000000,12.9882,13.0376,12.8904,13.0153,180787.18938589,0
+UMH.US,D,20180709,000000,13.0153,13.0153,12.7306,12.7867,279834.21053524,0
+UMH.US,D,20180710,000000,12.7867,12.8758,12.7082,12.8594,352440.40713014,0
+UMH.US,D,20180711,000000,12.8429,12.9882,12.7306,12.9069,183991.51216795,0
+UMH.US,D,20180712,000000,12.8904,12.8904,12.7325,12.8429,187427.07473841,0
+UMH.US,D,20180713,000000,12.8265,12.8758,12.7082,12.7082,117893.06390361,0
+UMH.US,D,20180716,000000,12.6888,12.7528,12.6153,12.7431,143567.90665897,0
+UMH.US,D,20180717,000000,12.811,13.0231,12.7431,12.8827,449890.42849086,0
+UMH.US,D,20180718,000000,12.8681,12.9611,12.5029,12.6153,217335.46379828,0
+UMH.US,D,20180719,000000,12.6404,12.934,12.5862,12.8429,175218.85269568,0
+UMH.US,D,20180720,000000,12.8429,12.8429,12.6317,12.6627,106316.62199704,0
+UMH.US,D,20180723,000000,12.6627,12.6791,12.5116,12.624,91024.858668858,0
+UMH.US,D,20180724,000000,12.6404,12.6704,12.4768,12.6404,251743.73784752,0
+UMH.US,D,20180725,000000,12.6317,12.779,12.5581,12.6404,104693.81419633,0
+UMH.US,D,20180726,000000,12.6317,12.7703,12.5765,12.5929,69562.915808347,0
+UMH.US,D,20180727,000000,12.5862,12.5862,12.1688,12.1842,149113.53229853,0
+UMH.US,D,20180730,000000,12.1784,12.2888,12.0883,12.1135,116751.31744841,0
+UMH.US,D,20180731,000000,12.1464,12.5929,12.1464,12.535,198170.43401447,0
+UMH.US,D,20180801,000000,12.405,12.5668,12.2191,12.437,173631.14379143,0
+UMH.US,D,20180802,000000,12.405,12.535,12.3227,12.4205,102326.70332672,0
+UMH.US,D,20180803,000000,12.4545,12.5116,12.3082,12.3654,83513.694827922,0
+UMH.US,D,20180806,000000,12.3953,12.4205,12.25,12.3567,65649.388853841,0
+UMH.US,D,20180807,000000,12.3567,12.6153,12.3111,12.5988,160547.51397833,0
+UMH.US,D,20180808,000000,12.624,13.1907,12.5901,12.6888,251714.83287398,0
+UMH.US,D,20180809,000000,12.7703,12.7867,12.5862,12.6704,209449.56762169,0
+UMH.US,D,20180810,000000,12.6153,12.6791,12.4622,12.4768,103008.0348461,0
+UMH.US,D,20180813,000000,12.4845,12.6492,12.4293,12.6404,166845.70125067,0
+UMH.US,D,20180814,000000,12.6492,13.2323,12.5852,13.0202,244403.93920691,0
+UMH.US,D,20180815,000000,12.9204,13.2643,12.9011,13.1897,264901.69473545,0
+UMH.US,D,20180816,000000,13.1897,13.3476,13.1664,13.338,147091.21647056,0
+UMH.US,D,20180817,000000,13.3476,13.55,13.3428,13.4938,184927.82684686,0
+UMH.US,D,20180820,000000,13.55,13.675,13.4697,13.6024,156001.17456719,0
+UMH.US,D,20180821,000000,13.6101,13.707,13.5278,13.55,138883.23630297,0
+UMH.US,D,20180822,000000,13.5588,13.5763,13.4125,13.4774,135475.54638559,0
+UMH.US,D,20180823,000000,13.4445,13.5355,13.2643,13.338,170228.61547645,0
+UMH.US,D,20180824,000000,13.3476,13.3757,13.2138,13.241,129563.44697423,0
+UMH.US,D,20180827,000000,13.305,13.305,13.0918,13.182,159541.00150652,0
+UMH.US,D,20180828,000000,13.1577,13.2643,13.0667,13.2566,121576.38339021,0
+UMH.US,D,20180829,000000,13.2807,13.4038,13.149,13.2138,168030.8051662,0
+UMH.US,D,20180830,000000,13.2711,13.305,13.0871,13.1171,126258.98910522,0
+UMH.US,D,20180831,000000,13.0918,13.182,13.0105,13.1084,164262.83539993,0
+UMH.US,D,20180904,000000,13.1171,13.1171,12.8381,12.8855,144549.64343917,0
+UMH.US,D,20180905,000000,12.8458,13.1171,12.7712,13.0995,142907.22154927,0
+UMH.US,D,20180906,000000,13.1171,13.2323,13.0513,13.0667,158731.66224714,0
+UMH.US,D,20180907,000000,13.0337,13.0337,12.8041,12.8536,96040.903900183,0
+UMH.US,D,20180910,000000,12.8855,12.934,12.7306,12.7887,102594.07433204,0
+UMH.US,D,20180911,000000,12.8128,12.8128,12.6704,12.7141,108975.87956359,0
+UMH.US,D,20180912,000000,12.7141,12.7809,12.4835,12.7722,307931.90946632,0
+UMH.US,D,20180913,000000,12.8128,12.8942,12.7548,12.8381,114653.6422251,0
+UMH.US,D,20180914,000000,12.7954,12.8623,12.6153,12.8128,251398.9428059,0
+UMH.US,D,20180917,000000,12.9457,13.1383,12.7887,12.9853,341500.90696214,0
+UMH.US,D,20180918,000000,12.9853,13.0434,12.8041,12.8041,139959.9465677,0
+UMH.US,D,20180919,000000,12.7722,12.8536,12.6801,12.6898,206274.14981317,0
+UMH.US,D,20180920,000000,12.7306,12.8381,12.6627,12.8128,169769.23286112,0
+UMH.US,D,20180921,000000,12.8128,12.8855,12.7451,12.8458,380132.40411106,0
+UMH.US,D,20180924,000000,12.8207,12.8623,12.6153,12.6627,176254.27014104,0
+UMH.US,D,20180925,000000,12.7092,12.7645,12.6492,12.6704,200540.64184554,0
+UMH.US,D,20180926,000000,12.6627,12.7722,12.6492,12.6704,164327.87159042,0
+UMH.US,D,20180927,000000,12.7141,12.8536,12.657,12.7228,136787.62572063,0
+UMH.US,D,20180928,000000,12.7228,12.8778,12.7141,12.8458,166380.12471243,0
+UMH.US,D,20181001,000000,12.8855,12.8942,12.7373,12.7722,130538.98983153,0
+UMH.US,D,20181002,000000,12.7722,12.7722,12.6607,12.6898,99157.479441111,0
+UMH.US,D,20181003,000000,12.6898,12.6948,12.534,12.5852,150162.36991018,0
+UMH.US,D,20181004,000000,12.5407,12.5852,12.3615,12.4187,228593.95099581,0
+UMH.US,D,20181005,000000,12.4593,12.5561,12.4525,12.5096,145426.08353001,0
+UMH.US,D,20181008,000000,12.5183,12.7228,12.5183,12.6056,125198.79596826,0
+UMH.US,D,20181009,000000,12.5852,12.7306,12.5852,12.6801,117476.00642811,0
+UMH.US,D,20181010,000000,12.6404,12.7548,12.527,12.5658,224932.31023938,0
+UMH.US,D,20181011,000000,12.5561,12.6667,12.253,12.2617,240855.85370371,0
+UMH.US,D,20181012,000000,12.344,12.4021,11.8335,11.8422,315262.41722257,0
+UMH.US,D,20181015,000000,11.82,12.253,11.82,12.097,342114.10532959,0
+UMH.US,D,20181016,000000,12.097,12.3769,11.9826,12.3033,208018.77143098,0
+UMH.US,D,20181017,000000,12.2956,12.3266,12.0902,12.1638,142542.81241844,0
+UMH.US,D,20181018,000000,12.1638,12.1793,11.9826,12.0331,173258.47609673,0
+UMH.US,D,20181019,000000,12.0234,12.1968,12.008,12.0408,163368.84586087,0
+UMH.US,D,20181022,000000,12.0234,12.1067,11.7493,11.8035,167303.01922506,0
+UMH.US,D,20181023,000000,11.7541,11.9168,11.5816,11.8268,144785.0125095,0
+UMH.US,D,20181024,000000,11.7939,12.0408,11.7541,11.8771,169401.72676884,0
+UMH.US,D,20181025,000000,11.9091,12.1716,11.8422,12.1232,279376.89256085,0
+UMH.US,D,20181026,000000,12.1551,12.1881,11.82,11.9265,180032.56311216,0
+UMH.US,D,20181029,000000,11.9739,12.1551,11.9421,12.0408,115994.6265337,0
+UMH.US,D,20181030,000000,12.0573,12.222,12.008,12.0573,203786.25744695,0
+UMH.US,D,20181031,000000,12.0573,12.0573,11.7454,11.7696,168542.83612622,0
+UMH.US,D,20181101,000000,11.8113,11.9565,11.6892,11.6969,122355.78535556,0
+UMH.US,D,20181102,000000,11.4974,11.5642,10.553,10.9172,554884.64794801,0
+UMH.US,D,20181105,000000,10.9172,11.0459,10.7515,11.0228,319612.61574177,0
+UMH.US,D,20181106,000000,10.9326,11.0546,10.8717,10.9646,266164.22268727,0
+UMH.US,D,20181107,000000,11.0315,11.1012,10.952,11.0713,213034.81666231,0
+UMH.US,D,20181108,000000,11.0713,11.079,10.7845,11.0131,180160.57085216,0
+UMH.US,D,20181109,000000,10.9743,11.0713,10.8087,10.8814,211664.92738016,0
+UMH.US,D,20181112,000000,10.8658,10.9743,10.7418,10.9085,224744.42791132,0
+UMH.US,D,20181113,000000,10.9229,10.9403,10.6072,10.6265,357597.88026777,0
+UMH.US,D,20181114,000000,10.6023,10.7786,10.6023,10.6963,190773.85774725,0
+UMH.US,D,20181115,000000,10.6023,10.6149,10.3108,10.3678,184281.59422393,0
+UMH.US,D,20181116,000000,10.3282,10.6605,10.2952,10.5607,245088.36768774,0
+UMH.US,D,20181119,000000,10.5607,10.9279,10.4434,10.8938,304545.8982791,0
+UMH.US,D,20181120,000000,10.9122,11.2358,10.9035,11.0857,361950.14342794,0
+UMH.US,D,20181121,000000,11.0944,11.262,11.0198,11.0285,106272.23221622,0
+UMH.US,D,20181123,000000,10.9937,11.0228,10.9279,10.9607,69399.809171889,0
+UMH.US,D,20181126,000000,10.921,11.0198,10.6227,10.6779,240003.15698399,0
+UMH.US,D,20181127,000000,10.6876,10.7786,10.6265,10.6526,133490.39409503,0
+UMH.US,D,20181128,000000,10.6188,10.6449,10.3941,10.6023,199261.59676597,0
+UMH.US,D,20181129,000000,10.6188,10.8048,10.552,10.6963,251813.93564042,0
+UMH.US,D,20181130,000000,10.6963,10.862,10.6023,10.8542,184190.75002135,0
+UMH.US,D,20181203,000000,10.8938,10.9376,10.7699,10.9279,203008.92012256,0
+UMH.US,D,20181204,000000,10.921,11.0441,10.6382,10.6963,184723.42739105,0
+UMH.US,D,20181206,000000,10.6362,10.9607,10.5791,10.9453,412213.82778956,0
+UMH.US,D,20181207,000000,10.9937,11.0034,10.829,10.8667,320300.14118406,0
+UMH.US,D,20181210,000000,10.8938,10.952,10.6605,10.7786,200293.91724988,0
+UMH.US,D,20181211,000000,10.8193,10.9376,10.7195,10.7621,201587.41481622,0
+UMH.US,D,20181212,000000,10.7942,10.9453,10.5868,10.6605,235866.64880497,0
+UMH.US,D,20181213,000000,10.6605,10.8368,10.6265,10.7786,243153.7991009,0
+UMH.US,D,20181214,000000,10.6963,10.8938,10.6963,10.862,233645.09512359,0
+UMH.US,D,20181217,000000,10.8368,10.8667,10.1955,10.2865,479938.18081606,0
+UMH.US,D,20181218,000000,10.2865,10.5936,10.2865,10.3775,460961.03336033,0
+UMH.US,D,20181219,000000,10.4019,10.4163,10.0695,10.0957,216321.72508309,0
+UMH.US,D,20181220,000000,10.1054,10.2207,9.78573,9.91936,489877.36243516,0
+UMH.US,D,20181221,000000,9.97078,10.1781,9.85449,9.92806,379501.65629538,0
+UMH.US,D,20181224,000000,9.92806,9.92806,9.39631,9.39631,161433.24495354,0
+UMH.US,D,20181226,000000,9.42731,9.74503,9.2791,9.71985,301864.96198237,0
+UMH.US,D,20181227,000000,9.63655,9.66269,9.36918,9.65494,246544.97189055,0
+UMH.US,D,20181228,000000,9.59488,9.87004,9.56874,9.75279,235401.07226673,0
+UMH.US,D,20181231,000000,9.79448,9.89622,9.59488,9.86124,213915.38603509,0
+UMH.US,D,20190102,000000,9.77119,9.80319,9.46992,9.51255,218495.7920222,0
+UMH.US,D,20190103,000000,9.47865,9.80319,9.47865,9.6937,158230.98681244,0
+UMH.US,D,20190104,000000,9.76248,10.0957,9.71113,9.9959,212933.64925488,0
+UMH.US,D,20190107,000000,9.9872,10.3108,9.9785,10.1781,319053.09803949,0
+UMH.US,D,20190108,000000,10.2294,10.4503,10.1945,10.4367,163184.06049424,0
+UMH.US,D,20190109,000000,10.4367,10.4938,10.303,10.4541,106104.99629783,0
+UMH.US,D,20190110,000000,10.4193,10.6023,10.3554,10.5286,91683.479137594,0
+UMH.US,D,20190111,000000,10.5025,10.6188,10.3775,10.5025,176943.86022429,0
+UMH.US,D,20190114,000000,10.4707,10.4938,10.1945,10.2294,139989.88386173,0
+UMH.US,D,20190115,000000,10.2458,10.3941,10.2177,10.3466,486301.40427889,0
+UMH.US,D,20190116,000000,10.3195,10.4628,10.2952,10.4193,131637.3788264,0
+UMH.US,D,20190117,000000,10.4019,10.6963,10.3591,10.6876,196648.79362118,0
+UMH.US,D,20190118,000000,10.7108,10.7437,10.5356,10.612,116661.5055663,0
+UMH.US,D,20190122,000000,10.5868,10.6401,10.4115,10.612,113150.58360052,0
+UMH.US,D,20190123,000000,10.612,10.612,10.4193,10.5286,115551.7610461,0
+UMH.US,D,20190124,000000,10.5112,10.5868,10.4851,10.5443,83787.259756159,0
+UMH.US,D,20190125,000000,10.5607,10.7786,10.5229,10.7031,201937.37146026,0
+UMH.US,D,20190128,000000,10.7699,11.0857,10.7195,11.078,319144.97456256,0
+UMH.US,D,20190129,000000,11.1274,11.51,11.0528,11.4606,430759.46528303,0
+UMH.US,D,20190130,000000,11.4529,11.6602,11.3986,11.6097,193738.68217705,0
+UMH.US,D,20190131,000000,11.5788,11.7347,11.3937,11.6873,251269.90274541,0
+UMH.US,D,20190201,000000,11.6873,11.7609,11.3279,11.4131,283583.59853279,0
+UMH.US,D,20190204,000000,11.3279,11.5361,11.2697,11.5187,101867.32071138,0
+UMH.US,D,20190205,000000,11.5933,11.6359,11.4198,11.6359,129361.11215938,0
+UMH.US,D,20190206,000000,11.6097,11.6097,11.4935,11.5691,82548.475175465,0
+UMH.US,D,20190207,000000,11.5361,11.726,11.479,11.696,124933.48960389,0
+UMH.US,D,20190208,000000,11.6873,11.8335,11.6524,11.8268,103729.62686435,0
+UMH.US,D,20190211,000000,11.8268,11.9188,11.8258,11.9101,174514.81012565,0
+UMH.US,D,20190212,000000,11.9023,11.9101,11.6524,11.8113,171192.80280843,0
+UMH.US,D,20190213,000000,11.7444,11.7939,11.6097,11.6602,143847.66551011,0
+UMH.US,D,20190214,000000,11.6602,11.6873,11.476,11.476,129888.62792666,0
+UMH.US,D,20190215,000000,11.4994,11.6679,11.4586,11.5507,154036.66868631,0
+UMH.US,D,20190219,000000,11.5507,11.6524,11.476,11.6446,152016.4174993,0
+UMH.US,D,20190220,000000,11.6679,11.7705,11.6087,11.6524,132140.11890207,0
+UMH.US,D,20190221,000000,11.4412,11.7096,11.4412,11.7028,111873.60316193,0
+UMH.US,D,20190222,000000,11.7628,11.8887,11.7096,11.8131,126984.71040542,0
+UMH.US,D,20190225,000000,11.787,11.8549,11.6689,11.727,157673.53375112,0
+UMH.US,D,20190226,000000,11.787,11.787,11.5623,11.6184,91225.128842738,0
+UMH.US,D,20190227,000000,11.6,11.6184,11.4499,11.4838,81658.614918334,0
+UMH.US,D,20190228,000000,11.4916,11.6873,11.4499,11.541,319694.16906,0
+UMH.US,D,20190301,000000,11.541,11.541,11.2736,11.4838,189451.45520736,0
+UMH.US,D,20190304,000000,11.4994,11.5352,11.1816,11.2649,217685.42044233,0
+UMH.US,D,20190305,000000,11.2572,11.8287,11.2572,11.7705,226752.29125252,0
+UMH.US,D,20190306,000000,11.7705,11.821,11.4916,11.5352,178441.75724645,0
+UMH.US,D,20190307,000000,11.5779,11.6543,11.4228,11.4412,107825.87454452,0
+UMH.US,D,20190308,000000,11.2388,11.4586,11.0867,11.1719,340152.69641016,0
+UMH.US,D,20190311,000000,11.2291,11.417,11.1768,11.3724,488118.28833058,0
+UMH.US,D,20190312,000000,11.3657,11.4499,11.2126,11.3724,289586.54214673,0
+UMH.US,D,20190313,000000,11.3133,11.4412,11.3133,11.3724,116137.08676048,0
+UMH.US,D,20190314,000000,11.3492,11.4586,11.2891,11.417,156268.54557252,0
+UMH.US,D,20190315,000000,11.4586,11.6524,11.3996,11.4412,450058.69672974,0
+UMH.US,D,20190318,000000,11.4412,11.5893,11.4228,11.4586,158323.89565599,0
+UMH.US,D,20190319,000000,11.5866,11.7183,11.476,11.6,151458.96443798,0
+UMH.US,D,20190320,000000,11.6679,11.9023,11.476,11.6873,177050.18923413,0
+UMH.US,D,20190321,000000,11.6602,11.9642,11.6602,11.8365,147983.14136866,0
+UMH.US,D,20190322,000000,11.8462,11.9304,11.541,11.6087,156555.53066705,0
+UMH.US,D,20190325,000000,11.5265,11.727,11.3414,11.6,216224.68695759,0
+UMH.US,D,20190326,000000,11.6602,11.8549,11.5595,11.8462,161191.68196029,0
+UMH.US,D,20190327,000000,11.8636,11.913,11.7957,11.8287,347226.15636591,0
+UMH.US,D,20190328,000000,11.8287,11.9468,11.7705,11.88,105735.4255646,0
+UMH.US,D,20190329,000000,11.9227,12.0485,11.7541,11.88,198236.50252544,0
+UMH.US,D,20190401,000000,11.8287,11.8975,11.5595,11.8975,481959.46432356,0
+UMH.US,D,20190402,000000,11.9227,11.9227,11.6602,11.727,114188.06568686,0
+UMH.US,D,20190403,000000,11.727,11.8131,11.5836,11.7357,126795.79575687,0
+UMH.US,D,20190404,000000,11.7454,11.7793,11.6184,11.7628,131312.19787397,0
+UMH.US,D,20190405,000000,11.7454,11.787,11.6234,11.6873,376635.93463205,0
+UMH.US,D,20190408,000000,11.6679,11.727,11.4539,11.4673,176885.01795671,0
+UMH.US,D,20190409,000000,11.4499,11.4994,11.3414,11.3414,105670.38937411,0
+UMH.US,D,20190410,000000,11.323,11.5081,11.3046,11.4994,207147.49294256,0
+UMH.US,D,20190411,000000,11.4916,11.7755,11.4916,11.7541,175937.34775248,0
+UMH.US,D,20190412,000000,11.7028,11.8131,11.6,11.8054,135994.80358899,0
+UMH.US,D,20190415,000000,11.7628,11.8131,11.5507,11.5866,187100.86146549,0
+UMH.US,D,20190416,000000,11.5866,11.6262,11.4916,11.5081,224533.83453259,0
+UMH.US,D,20190417,000000,11.5265,11.6,11.3812,11.541,222265.82642944,0
+UMH.US,D,20190418,000000,11.5168,11.6679,11.5168,11.6602,129487.05525842,0
+UMH.US,D,20190422,000000,11.5866,11.6969,11.417,11.5352,179519.49983166,0
+UMH.US,D,20190423,000000,11.5923,11.7483,11.5642,11.6969,153747.61895081,0
+UMH.US,D,20190424,000000,11.727,11.9304,11.727,11.8131,196036.62757423,0
+UMH.US,D,20190425,000000,11.6969,11.7696,11.6,11.6873,182846.66875129,0
+UMH.US,D,20190426,000000,11.7541,11.9642,11.7183,11.9642,159752.62720572,0
+UMH.US,D,20190429,000000,11.88,12.1329,11.88,11.9401,177492.02240125,0
+UMH.US,D,20190430,000000,11.88,11.9896,11.7628,11.8549,174261.89160709,0
+UMH.US,D,20190501,000000,11.8549,11.913,11.6969,11.787,156998.39615464,0
+UMH.US,D,20190502,000000,11.7541,11.8462,11.6776,11.7183,130618.47850878,0
+UMH.US,D,20190503,000000,11.88,11.9721,11.4994,11.7705,176618.67927186,0
+UMH.US,D,20190506,000000,11.7096,11.7628,11.4916,11.5168,149313.80247241,0
+UMH.US,D,20190507,000000,11.4673,11.6,11.0034,11.0954,237918.90192699,0
+UMH.US,D,20190508,000000,11.0954,11.2214,11.0954,11.1545,274419.68959711,0
+UMH.US,D,20190509,000000,11.2126,11.3046,11.077,11.2214,149452.13341727,0
+UMH.US,D,20190510,000000,11.1458,11.2736,11.1458,11.2291,191964.1232652,0
+UMH.US,D,20190513,000000,11.2214,11.2572,11.0713,11.138,161785.26623854,0
+UMH.US,D,20190514,000000,11.2669,11.3162,11.1883,11.2669,205145.82352426,0
+UMH.US,D,20190515,000000,11.2911,11.3259,11.2495,11.2669,335894.37441402,0
+UMH.US,D,20190516,000000,11.2311,11.3259,11.198,11.2911,212587.82189278,0
+UMH.US,D,20190517,000000,11.2223,11.3259,11.1632,11.2495,154581.73390181,0
+UMH.US,D,20190520,000000,11.2049,11.385,11.1283,11.3356,184808.07767073,0
+UMH.US,D,20190521,000000,11.3356,11.4208,11.3259,11.3753,156642.2455877,0
+UMH.US,D,20190522,000000,11.3753,11.3753,11.138,11.3162,192043.61194246,0
+UMH.US,D,20190523,000000,11.2911,11.4131,11.2398,11.4131,128552.80522047,0
+UMH.US,D,20190524,000000,11.4452,11.5575,11.4034,11.4539,98802.361194645,0
+UMH.US,D,20190528,000000,11.5051,11.6427,11.4364,11.634,200114.29348568,0
+UMH.US,D,20190529,000000,11.6253,11.6253,11.4228,11.4887,248187.39378045,0
+UMH.US,D,20190530,000000,11.4887,11.6505,11.3598,11.4539,142720.37154167,0
+UMH.US,D,20190531,000000,11.385,11.4267,11.2495,11.385,109692.30997942,0
+UMH.US,D,20190603,000000,11.4452,11.48,11.264,11.3443,246283.79480812,0
+UMH.US,D,20190604,000000,11.3937,11.4539,11.1826,11.2833,120296.30599016,0
+UMH.US,D,20190605,000000,11.3443,11.3686,11.2223,11.3075,81166.198047508,0
+UMH.US,D,20190606,000000,11.4364,11.5575,11.3443,11.5391,139743.15926607,0
+UMH.US,D,20190607,000000,11.5913,11.8287,11.5749,11.7096,107688.57592015,0
+UMH.US,D,20190610,000000,11.6669,11.7028,11.5749,11.6505,93139.051019908,0
+UMH.US,D,20190611,000000,11.6505,11.6863,11.4626,11.5913,137227.39424679,0
+UMH.US,D,20190612,000000,11.5652,11.6427,11.3443,11.3753,212144.95640518,0
+UMH.US,D,20190613,000000,11.3686,11.4723,11.3162,11.4452,215066.42337465,0
+UMH.US,D,20190614,000000,11.4034,11.6069,11.3511,11.4131,275138.18465392,0
+UMH.US,D,20190617,000000,11.4198,11.4887,11.3162,11.4198,191237.36964452,0
+UMH.US,D,20190618,000000,11.4198,11.5613,11.2543,11.3356,215920.15241484,0
+UMH.US,D,20190619,000000,11.3598,11.4887,11.2495,11.4626,112762.43109857,0
+UMH.US,D,20190620,000000,11.4626,11.5322,11.3511,11.4198,188084.66288667,0
+UMH.US,D,20190621,000000,11.3686,11.3753,11.1883,11.198,231983.0591445,0
+UMH.US,D,20190624,000000,11.198,11.2398,10.8794,10.8794,160704.42669189,0
+UMH.US,D,20190625,000000,10.8697,11.0091,10.7786,10.7786,187069.89185098,0
+UMH.US,D,20190626,000000,10.8038,10.8038,10.4707,10.4707,226253.68045879,0
+UMH.US,D,20190627,000000,10.4861,10.7863,10.4861,10.6857,300517.78375087,0
+UMH.US,D,20190628,000000,10.6324,10.83,10.6159,10.6159,607913.91888604,0
+UMH.US,D,20190701,000000,10.6857,10.8213,10.5383,10.5646,155956.78478637,0
+UMH.US,D,20190702,000000,10.583,10.7215,10.5219,10.6421,112901.7943639,0
+UMH.US,D,20190703,000000,10.676,10.9336,10.676,10.8474,113750.36180168,0
+UMH.US,D,20190705,000000,10.7951,10.9336,10.6498,10.9075,128333.95327789,0
+UMH.US,D,20190708,000000,10.8649,10.9113,10.7786,10.8038,158589.20202036,0
+UMH.US,D,20190709,000000,10.7786,10.8474,10.7437,10.8116,93806.962373,0
+UMH.US,D,20190710,000000,10.8474,10.8881,10.7534,10.8213,370475.04598407,0
+UMH.US,D,20190711,000000,10.8038,10.8794,10.7011,10.7263,147643.50792944,0
+UMH.US,D,20190712,000000,10.6944,10.7951,10.6536,10.7263,154186.35515647,0
+UMH.US,D,20190715,000000,10.7098,10.7428,10.4774,10.5558,194886.62255516,0
+UMH.US,D,20190716,000000,10.5219,10.7621,10.5219,10.6498,127506.03224979,0
+UMH.US,D,20190717,000000,10.6498,10.7051,10.5132,10.6585,140543.2076411,0
+UMH.US,D,20190718,000000,10.6585,10.735,10.5296,10.6421,222588.9427409,0
+UMH.US,D,20190719,000000,10.6159,10.6944,10.428,10.428,179087.98986937,0
+UMH.US,D,20190722,000000,10.6072,10.6857,10.4541,10.6072,277989.45383048,0
+UMH.US,D,20190723,000000,10.6236,11.0703,10.6236,11.0528,426203.83498752,0
+UMH.US,D,20190724,000000,11.0528,11.1283,10.9753,11.078,163184.06049424,0
+UMH.US,D,20190725,000000,11.0528,11.078,10.9113,10.9821,154971.95104473,0
+UMH.US,D,20190726,000000,10.9917,11.138,10.9569,11.0944,163587.69780345,0
+UMH.US,D,20190729,000000,11.1118,11.3443,11.1118,11.2582,179428.65562907,0
+UMH.US,D,20190730,000000,11.2911,11.3753,11.2223,11.2911,182317.08834305,0
+UMH.US,D,20190731,000000,11.2911,11.5051,11.1545,11.2495,224167.36076081,0
+UMH.US,D,20190801,000000,11.2311,11.3511,11.2136,11.2495,114951.98284495,0
+UMH.US,D,20190802,000000,11.1729,11.2833,11.138,11.1729,89285.398653469,0
+UMH.US,D,20190805,000000,11.138,11.1458,10.6808,10.8474,149117.66158047,0
+UMH.US,D,20190806,000000,10.8571,11.0344,10.8164,10.9162,115074.82898254,0
+UMH.US,D,20190807,000000,10.8571,11.0703,10.7437,10.9753,140878.71179838,0
+UMH.US,D,20190808,000000,11.0344,11.198,10.9491,11.1031,152998.15427949,0
+UMH.US,D,20190809,000000,11.0266,11.0266,10.2419,10.5646,465081.02441161,0
+UMH.US,D,20190812,000000,10.4861,10.7786,10.4464,10.5984,344591.67449097,0
+UMH.US,D,20190813,000000,10.4958,10.6072,10.4707,10.5646,341212.88954713,0
+UMH.US,D,20190814,000000,10.461,10.5461,10.1742,10.2177,235087.24683961,0
+UMH.US,D,20190815,000000,10.2952,10.4851,10.1229,10.4697,310792.46952724,0
+UMH.US,D,20190816,000000,10.5122,11.0412,10.4948,10.9888,347389.26300237,0
+UMH.US,D,20190819,000000,10.9385,11.1196,10.7292,11.0693,192192.26609215,0
+UMH.US,D,20190820,000000,11.1109,11.1196,10.8154,10.8348,172229.25257427,0
+UMH.US,D,20190821,000000,10.9035,10.9035,10.6682,10.8251,254579.52221683,0
+UMH.US,D,20190822,000000,10.7815,10.8154,10.6081,10.7728,178590.41139613,0
+UMH.US,D,20190823,000000,10.798,10.8523,10.583,10.6508,232180.23235693,0
+UMH.US,D,20190826,000000,10.6876,11.0256,10.6876,10.9985,268819.3509719,0
+UMH.US,D,20190827,000000,11.0847,11.138,10.9122,10.9385,442264.67707621,0
+UMH.US,D,20190828,000000,10.9888,11.1893,10.9743,11.0256,170849.04008728,0
+UMH.US,D,20190829,000000,11.0159,11.3162,11.0159,11.1283,145755.39376437,0
+UMH.US,D,20190830,000000,11.1196,11.2058,11.0072,11.1632,212412.32741051,0
+UMH.US,D,20190903,000000,11.1545,11.2145,11.077,11.2058,195471.94826952,0
+UMH.US,D,20190904,000000,11.2232,11.5284,11.2232,11.4412,200917.43882215,0
+UMH.US,D,20190905,000000,11.4315,11.6582,11.3889,11.417,187799.7424331,0
+UMH.US,D,20190906,000000,11.4412,11.4926,11.3715,11.4586,104354.18075712,0
+UMH.US,D,20190909,000000,11.3889,11.5719,11.3473,11.5448,117004.23596697,0
+UMH.US,D,20190910,000000,11.4857,11.8752,11.4228,11.8752,205249.05557265,0
+UMH.US,D,20190911,000000,11.8064,12.1096,11.6234,12.0748,329905.88328685,0
+UMH.US,D,20190912,000000,12.126,12.126,11.8064,11.8393,341065.26771793,0
+UMH.US,D,20190913,000000,11.849,11.9973,11.7357,11.8926,283581.53389183,0
+UMH.US,D,20190916,000000,11.9799,12.1009,11.849,12.006,190147.23921352,0
+UMH.US,D,20190917,000000,11.9799,12.0573,11.8306,12.0485,122280.42596023,0
+UMH.US,D,20190918,000000,12.1096,12.1357,12.006,12.0835,119656.26729013,0
+UMH.US,D,20190919,000000,12.1454,12.2472,12.0224,12.1619,232171.97379306,0
+UMH.US,D,20190920,000000,12.1784,12.2927,11.9886,12.006,206683.98104528,0
+UMH.US,D,20190923,000000,11.9275,12.0932,11.9275,12.0408,219999.88296725,0
+UMH.US,D,20190924,000000,12.1096,12.2065,12.0321,12.0835,156727.92818786,0
+UMH.US,D,20190925,000000,12.0748,12.1784,11.944,12.0661,87559.35880437,0
+UMH.US,D,20190926,000000,12.0835,12.2065,12.0137,12.1522,194525.31038578,0
+UMH.US,D,20190927,000000,12.1619,12.2268,11.9362,12.0321,215386.44272465,0
+UMH.US,D,20190930,000000,12.0137,12.284,12.006,12.222,202457.66098416,0
+UMH.US,D,20191001,000000,12.2472,12.4225,12.2268,12.2927,211910.61965532,0
+UMH.US,D,20191002,000000,12.2753,12.4825,12.2569,12.4738,215791.11235435,0
+UMH.US,D,20191003,000000,12.4738,12.5882,12.3809,12.4912,163517.50001054,0
+UMH.US,D,20191004,000000,12.4651,12.622,12.4302,12.4738,131387.55726929,0
+UMH.US,D,20191007,000000,12.4399,12.5427,12.3712,12.4825,104505.93186826,0
+UMH.US,D,20191008,000000,12.4825,12.5096,12.3169,12.3866,97191.941239743,0
+UMH.US,D,20191009,000000,12.5253,12.527,12.3169,12.3866,83107.992877745,0
+UMH.US,D,20191010,000000,12.3866,12.4738,12.3169,12.3256,242186.51480746,0
+UMH.US,D,20191011,000000,12.3944,12.5096,12.3256,12.344,85279.995175894,0
+UMH.US,D,20191014,000000,12.344,12.4225,12.2394,12.4138,103902.02438517,0
+UMH.US,D,20191015,000000,12.4041,12.4825,12.3102,12.4738,77211.378273645,0
+UMH.US,D,20191016,000000,12.4225,12.5116,12.3595,12.4564,81226.072635575,0
+UMH.US,D,20191017,000000,12.4738,12.6386,12.4535,12.6133,212531.04426616,0
+UMH.US,D,20191018,000000,12.6036,12.8739,12.6036,12.8128,134673.43336959,0
+UMH.US,D,20191021,000000,12.7606,13.2566,12.7606,13.1597,200140.10149778,0
+UMH.US,D,20191022,000000,13.1936,13.2392,13.055,13.0995,108360.61655517,0
+UMH.US,D,20191023,000000,13.0637,13.0811,12.8168,12.8991,119114.29903608,0
+UMH.US,D,20191024,000000,12.9863,12.9863,12.7606,12.8468,114509.11735736,0
+UMH.US,D,20191025,000000,12.8468,12.8739,12.7422,12.7509,100832.9355865,0
+UMH.US,D,20191028,000000,12.7169,12.7693,12.657,12.7422,76253.384864575,0
+UMH.US,D,20191029,000000,12.7606,12.9863,12.7102,12.8807,120298.37063113,0
+UMH.US,D,20191030,000000,12.936,12.9863,12.8041,12.9669,85845.706801077,0
+UMH.US,D,20191031,000000,12.9669,13.0047,12.8207,12.9601,106720.25930624,0
+UMH.US,D,20191101,000000,12.9766,13.0734,12.8982,13.0222,83034.698123387,0
+UMH.US,D,20191104,000000,13.0473,13.1161,12.9601,13.0309,90521.08627271,0
+UMH.US,D,20191105,000000,13.0047,13.0734,12.9079,12.9079,218723.93484914,0
+UMH.US,D,20191106,000000,12.9272,12.9601,12.657,12.7509,166017.78022257,0
+UMH.US,D,20191107,000000,12.7877,12.8661,12.622,12.7606,103568.58486887,0
+UMH.US,D,20191108,000000,13.1936,13.5675,12.8991,13.0811,323229.8667174,0
+UMH.US,D,20191111,000000,13.2033,13.2295,12.8661,13.1432,350767.01562573,0
+UMH.US,D,20191112,000000,13.0995,13.3689,13.0811,13.3166,302404.86559545,0
+UMH.US,D,20191113,000000,13.272,13.2904,13.0995,13.1345,150880.86496699,0
+UMH.US,D,20191114,000000,13.1074,13.2663,13.0376,13.0995,108317.25909486,0
+UMH.US,D,20191115,000000,13.178,13.178,13.0212,13.0463,107991.04582194,0
+UMH.US,D,20191118,000000,12.9844,13.0463,12.9049,12.9582,253711.34068986,0
+UMH.US,D,20191119,000000,13.0028,13.147,12.933,13.0898,122464.17900637,0
+UMH.US,D,20191120,000000,13.055,13.178,12.9582,13.0627,149088.75660692,0
+UMH.US,D,20191121,000000,13.0376,13.0724,12.809,12.8265,67551.955505689,0
+UMH.US,D,20191122,000000,12.9049,12.933,12.7829,12.8962,160853.08084158,0
+UMH.US,D,20191125,000000,12.9931,13.1693,12.9931,13.1161,129109.22596131,0
+UMH.US,D,20191126,000000,13.1519,13.4861,13.1258,13.4764,315288.22523467,0
+UMH.US,D,20191127,000000,13.4938,14.0111,13.4764,14.0014,292424.39115701,0
+UMH.US,D,20191129,000000,13.9521,13.9521,13.6963,13.7147,134366.83418586,0
+UMH.US,D,20191202,000000,13.6963,13.6963,13.336,13.3718,111364.66916336,0
+UMH.US,D,20191203,000000,13.3457,13.6518,13.3457,13.4938,133194.11811615,0
+UMH.US,D,20191204,000000,13.4938,13.6071,13.4938,13.521,101535.94583604,0
+UMH.US,D,20191205,000000,13.5636,13.6178,13.4406,13.6091,89948.148404139,0
+UMH.US,D,20191206,000000,13.6178,13.8204,13.6178,13.7739,141376.29027162,0
+UMH.US,D,20191209,000000,13.7505,13.8455,13.7224,13.8204,171074.08595278,0
+UMH.US,D,20191210,000000,13.8204,13.924,13.7555,13.8814,122550.89392701,0
+UMH.US,D,20191211,000000,13.8204,14.2485,13.6702,14.232,565969.70530425,0
+UMH.US,D,20191212,000000,14.1884,14.3367,13.9618,13.9715,243915.65161803,0
+UMH.US,D,20191213,000000,13.9783,14.109,13.8814,14.0208,389059.91165592,0
+UMH.US,D,20191216,000000,13.9143,14.0703,13.7652,13.8281,241282.20206356,0
+UMH.US,D,20191217,000000,13.8281,14.0208,13.6702,13.7826,447845.40161224,0
+UMH.US,D,20191218,000000,13.8455,14.1351,13.6963,14.0838,221704.2440862,0
+UMH.US,D,20191219,000000,14.109,14.109,13.7826,13.8639,114961.2737293,0
+UMH.US,D,20191220,000000,13.8639,14.0014,13.7574,13.9618,338228.45102814,0
+UMH.US,D,20191223,000000,14.0557,14.0557,13.8455,13.8552,159493.51476426,0
+UMH.US,D,20191224,000000,13.8455,13.8455,13.705,13.7505,75416.172952124,0
+UMH.US,D,20191226,000000,13.7826,13.8358,13.582,13.7321,103392.05806612,0
+UMH.US,D,20191227,000000,13.8107,13.8107,13.6431,13.7147,65259.171710922,0
+UMH.US,D,20191230,000000,13.6605,13.7147,13.6091,13.6265,70494.068884836,0
+UMH.US,D,20191231,000000,13.6004,13.8552,13.582,13.8204,151895.63600268,0
+UMH.US,D,20200102,000000,13.9337,13.9337,13.4406,13.5462,132407.48990741,0
+UMH.US,D,20200103,000000,13.4677,13.6779,13.4406,13.6518,143316.02046089,0
+UMH.US,D,20200106,000000,13.6178,13.7826,13.6091,13.6605,113801.97782587,0
+UMH.US,D,20200107,000000,13.6091,13.6431,13.4648,13.5122,83500.274661631,0
+UMH.US,D,20200108,000000,13.5122,13.6702,13.4145,13.6265,119780.1457482,0
+UMH.US,D,20200109,000000,13.6605,13.8814,13.6566,13.8455,198637.0428732,0
+UMH.US,D,20200110,000000,13.924,13.924,13.6431,13.7652,170322.55664049,0
+UMH.US,D,20200113,000000,13.7147,13.8727,13.7147,13.8552,96317.565789871,0
+UMH.US,D,20200114,000000,13.8204,14.1254,13.7574,14.0741,141285.44606904,0
+UMH.US,D,20200115,000000,14.0926,14.2485,14.0926,14.1709,211428.52598935,0
+UMH.US,D,20200116,000000,14.1884,14.3987,14.1806,14.3899,244643.43755918,0
+UMH.US,D,20200117,000000,14.4761,14.4858,14.3367,14.3831,229429.0982673,0
+UMH.US,D,20200121,000000,14.3638,14.4694,14.3502,14.4064,144791.20643239,0
+UMH.US,D,20200122,000000,14.4761,14.5565,14.3638,14.4858,157445.39092418,0
+UMH.US,D,20200123,000000,14.4858,14.6186,14.4064,14.6186,133428.45486598,0
+UMH.US,D,20200124,000000,14.6098,14.6098,14.3938,14.4345,76644.634327979,0
+UMH.US,D,20200127,000000,14.3289,14.5411,14.3193,14.4529,113268.26813569,0
+UMH.US,D,20200128,000000,14.5314,14.5448,14.2581,14.3367,151262.82354603,0
+UMH.US,D,20200129,000000,14.3289,14.3367,14.1806,14.2156,123028.85831107,0
+UMH.US,D,20200130,000000,14.1709,14.2852,14.1254,14.2156,71671.946556979,0
+UMH.US,D,20200131,000000,14.1157,14.2223,13.8552,13.8814,158064.78321453,0
+UMH.US,D,20200203,000000,13.9056,14.1981,13.9056,14.1351,109855.41661588,0
+UMH.US,D,20200204,000000,14.2059,14.2755,14.0926,14.1806,108169.63726565,0
+UMH.US,D,20200205,000000,14.3454,14.4529,14.1981,14.4345,178680.22327823,0
+UMH.US,D,20200206,000000,14.5314,14.5565,14.4258,14.5042,146192.06532907,0
+UMH.US,D,20200207,000000,14.5042,14.5042,14.3193,14.3289,77638.758953985,0
+UMH.US,D,20200210,000000,14.3541,14.3987,14.2852,14.3735,85580.400436712,0
+UMH.US,D,20200211,000000,14.4432,14.5227,14.2949,14.4161,79510.355991315,0
+UMH.US,D,20200212,000000,14.4761,14.4955,14.3289,14.3638,110443.83929171,0
+UMH.US,D,20200213,000000,14.3124,14.4529,14.3124,14.4345,60492.948036705,0
+UMH.US,D,20200214,000000,14.4345,14.6204,14.4345,14.5846,87151.592213225,0
+UMH.US,D,20200218,000000,14.6117,14.6117,14.3987,14.4606,67850.296125539,0
+UMH.US,D,20200219,000000,14.5052,14.5052,14.2834,14.328,105650.77528491,0
+UMH.US,D,20200220,000000,14.2562,14.3822,14.1778,14.3444,109773.86329765,0
+UMH.US,D,20200221,000000,14.3725,14.4258,14.1778,14.2204,166598.97665502,0
+UMH.US,D,20200224,000000,13.9899,14.0896,13.8658,13.9375,90724.453408041,0
+UMH.US,D,20200225,000000,13.9656,13.9899,13.6265,13.706,138898.72111024,0
+UMH.US,D,20200226,000000,13.8387,14.1217,13.7418,14.0354,144217.23624335,0
+UMH.US,D,20200227,000000,13.8387,13.8387,13.2798,13.2798,163479.30415264,0
+UMH.US,D,20200228,000000,13.057,13.057,12.4981,12.8875,274449.62689115,0
+UMH.US,D,20200302,000000,12.9427,13.2972,12.7548,13.2885,104826.98353875,0
+UMH.US,D,20200303,000000,13.2972,13.7418,13.181,13.3321,162739.13036567,0
+UMH.US,D,20200304,000000,13.5723,13.8755,13.4744,13.8755,130822.8779646,0
+UMH.US,D,20200305,000000,13.4744,13.6924,12.9863,13.3941,157039.68897401,0
+UMH.US,D,20200306,000000,13.1383,13.6004,12.8352,13.5723,217379.85357909,0
+UMH.US,D,20200309,000000,13.1296,13.1296,10.4812,10.6421,496711.32403865,0
+UMH.US,D,20200310,000000,10.9259,11.5468,10.8368,11.5023,288428.27856379,0
+UMH.US,D,20200311,000000,11.5023,11.5023,10.7835,11.0596,262630.58967085,0
+UMH.US,D,20200312,000000,10.3825,10.7932,9.72566,10.4193,403239.86582292,0
+UMH.US,D,20200313,000000,10.9433,12.001,10.3651,12.001,368423.82518254,0
+UMH.US,D,20200316,000000,10.6595,10.9182,9.31687,9.47768,627995.64925957,0
+UMH.US,D,20200317,000000,9.55711,9.76345,8.98946,9.5048,394602.44033404,0
+UMH.US,D,20200318,000000,9.07014,9.1581,8.02106,8.24298,490381.1348313,0
+UMH.US,D,20200319,000000,8.19862,9.22775,7.66564,8.65157,490357.39146018,0
+UMH.US,D,20200320,000000,8.70495,9.29169,8.08315,8.80182,582572.51564699,0
+UMH.US,D,20200323,000000,8.7406,8.80182,7.7012,8.09196,359873.1146143,0
+UMH.US,D,20200324,000000,8.4651,8.68674,7.9144,8.26962,446221.56149105,0
+UMH.US,D,20200325,000000,8.49173,9.10347,8.11861,8.61642,270758.04884068,0
+UMH.US,D,20200326,000000,8.70495,10.0366,8.62533,9.96683,253958.06528552,0
+UMH.US,D,20200327,000000,9.5048,9.78766,9.14852,9.26553,224470.86298307,0
+UMH.US,D,20200330,000000,9.19366,9.51449,8.98267,9.35272,279159.07293875,0
+UMH.US,D,20200331,000000,9.26553,9.67336,9.12255,9.64623,296527.86508055,0
+UMH.US,D,20200401,000000,8.97115,9.07014,8.5891,8.76704,265210.35856014,0
+UMH.US,D,20200402,000000,8.71396,9.12255,8.6786,8.98946,498144.18487033,0
+UMH.US,D,20200403,000000,8.70495,8.91787,8.61642,8.83883,353182.64555808,0
+UMH.US,D,20200406,000000,9.23744,9.45927,8.50956,9.0778,426632.24798834,0
+UMH.US,D,20200407,000000,9.49511,9.5484,8.77625,8.86469,294661.42964564,0
+UMH.US,D,20200408,000000,9.06152,9.32656,8.86469,9.3004,303700.42780277,0
+UMH.US,D,20200409,000000,9.62104,10.7215,9.62104,10.7128,298249.77564771,0
+UMH.US,D,20200413,000000,10.677,10.677,10.2061,10.4812,178344.71912096,0
+UMH.US,D,20200414,000000,10.7932,10.952,9.77216,10.0123,329187.38823004,0
+UMH.US,D,20200415,000000,9.56583,9.73534,9.22775,9.43215,333477.71216118,0
+UMH.US,D,20200416,000000,9.38953,9.74503,9.0158,9.69079,376044.41499477,0
+UMH.US,D,20200417,000000,9.92134,10.3214,9.77216,10.1005,273884.94758645,0
+UMH.US,D,20200420,000000,9.98423,10.1132,9.69079,9.97454,291729.63947134,0
+UMH.US,D,20200421,000000,9.56583,10.0444,9.56583,9.93874,257450.40548258,0
+UMH.US,D,20200422,000000,10.2769,10.2769,9.69079,9.72566,192841.59567652,0
+UMH.US,D,20200423,000000,9.72566,9.97454,9.54064,9.69079,207373.57112853,0
+UMH.US,D,20200424,000000,9.76345,10.1887,9.51449,9.99392,186536.1821608,0
+UMH.US,D,20200427,000000,10.1005,11.0693,10.1005,10.8183,314760.70946739,0
+UMH.US,D,20200428,000000,10.952,11.3618,10.8891,11.2727,186162.48214562,0
+UMH.US,D,20200429,000000,11.3695,12.0805,11.3695,11.911,247885.95619915,0
+UMH.US,D,20200430,000000,11.5836,11.8345,11.4228,11.5381,228174.82887935,0
+UMH.US,D,20200501,000000,11.1477,11.3434,10.9182,11.077,219079.0530956,0
+UMH.US,D,20200504,000000,10.8794,11.0847,10.6963,10.9259,199317.3420721,0
+UMH.US,D,20200505,000000,11.1836,11.2727,10.7389,10.7932,186831.42581919,0
+UMH.US,D,20200506,000000,10.8009,10.9182,10.5965,10.6673,165855.70590661,0
+UMH.US,D,20200507,000000,10.8891,11.0847,10.6498,10.8183,172690.69983058,0
+UMH.US,D,20200508,000000,11.1118,11.6184,11.1118,11.4151,204361.25995649,0
+UMH.US,D,20200511,000000,11.1302,11.3434,10.8387,11.1118,232856.40227388,0
+UMH.US,D,20200512,000000,11.1118,11.2049,10.5433,10.5714,215085.00514335,0
+UMH.US,D,20200513,000000,10.3825,10.5617,9.78088,10.054,231605.22984739,0
+UMH.US,D,20200514,000000,9.73922,9.83804,9.31396,9.81092,321297.36277151,0
+UMH.US,D,20200515,000000,9.79155,10.0192,9.65882,9.91936,165935.19458386,0
+UMH.US,D,20200518,000000,9.89424,10.8319,9.89424,10.7592,238863.47516976,0
+UMH.US,D,20200519,000000,10.6876,10.8067,10.3872,10.426,134480.3894391,0
+UMH.US,D,20200520,000000,10.6508,10.7225,10.2885,10.6508,149561.55938855,0
+UMH.US,D,20200521,000000,10.6508,10.86,10.6421,10.7312,118602.26807605,0
+UMH.US,D,20200522,000000,10.8319,10.9753,10.424,10.9666,176513.38258251,0
+UMH.US,D,20200526,000000,11.1923,11.6708,11.1293,11.5439,215232.62697256,0
+UMH.US,D,20200527,000000,11.8412,12.0224,11.2271,11.7705,237296.41267519,0
+UMH.US,D,20200528,000000,12.006,12.006,11.5361,11.5719,142377.64114101,0
+UMH.US,D,20200529,000000,11.3724,11.4897,11.1477,11.2649,132400.26366402,0
+UMH.US,D,20200601,000000,11.3812,11.7793,11.1729,11.6069,150774.53595715,0
+UMH.US,D,20200602,000000,11.7793,11.8878,11.6165,11.7521,87249.662659196,0
+UMH.US,D,20200603,000000,12.0495,12.2472,11.8965,12.1678,159830.05124202,0
+UMH.US,D,20200604,000000,12.13,12.13,11.8064,11.9585,93162.794391038,0
+UMH.US,D,20200605,000000,12.6811,12.7354,12.2123,12.5998,270430.80324728,0
+UMH.US,D,20200608,000000,12.5019,12.7906,12.376,12.5106,285464.48645447,0
+UMH.US,D,20200609,000000,12.1939,12.4477,12.125,12.2569,134184.11346021,0
+UMH.US,D,20200610,000000,12.4109,12.4109,11.7521,11.8412,217940.40360185,0
+UMH.US,D,20200611,000000,11.2562,11.5128,10.9937,11.1012,261925.51478034,0
+UMH.US,D,20200612,000000,11.634,11.634,11.1555,11.5806,138937.94928863,0
+UMH.US,D,20200615,000000,11.2911,11.3133,11.0827,11.2649,294106.04122529,0
+UMH.US,D,20200616,000000,11.5806,11.789,11.2794,11.5893,230133.14083733,0
+UMH.US,D,20200617,000000,11.6611,11.6611,11.2833,11.3085,127871.47370109,0
+UMH.US,D,20200618,000000,11.0034,11.5168,11.0034,11.3724,153471.9893816,0
+UMH.US,D,20200619,000000,11.5168,11.5535,11.355,11.4452,259539.82214202,0
+UMH.US,D,20200622,000000,11.4267,11.6291,11.2194,11.5806,109009.94613956,0
+UMH.US,D,20200623,000000,11.6989,11.7793,11.4364,11.5893,121757.03947489,0
+UMH.US,D,20200624,000000,11.3812,11.5314,10.5878,10.9753,264944.0198753,0
+UMH.US,D,20200625,000000,10.8745,11.4267,10.8745,11.3899,174546.81206065,0
+UMH.US,D,20200626,000000,11.3812,11.4723,10.9569,11.1012,375504.51138169,0
+UMH.US,D,20200629,000000,11.2833,11.6437,11.1477,11.6069,186841.74902404,0
+UMH.US,D,20200630,000000,11.5361,11.7056,11.4539,11.6708,190397.06077062,0
+UMH.US,D,20200701,000000,11.5623,11.9585,11.5623,11.8878,139931.04159415,0
+UMH.US,D,20200702,000000,12.2307,12.2472,11.6708,11.9498,179962.36531924,0
+UMH.US,D,20200706,000000,12.3479,12.4825,11.7424,11.7618,151531.22687186,0
+UMH.US,D,20200707,000000,11.5535,11.5981,11.1555,11.201,138572.50783733,0
+UMH.US,D,20200708,000000,11.1196,11.3376,10.9491,11.0924,150905.6406586,0
+UMH.US,D,20200709,000000,10.9937,10.9937,10.5965,10.7312,134715.75850943,0
+UMH.US,D,20200710,000000,10.6605,10.9132,10.6605,10.7592,127726.94883334,0
+UMH.US,D,20200713,000000,10.7951,10.9753,10.6605,10.7496,153319.20594999,0
+UMH.US,D,20200714,000000,10.6876,10.9753,10.6779,10.9666,146252.97223761,0
+UMH.US,D,20200715,000000,11.3279,11.4093,10.9666,10.9753,184202.10554667,0
+UMH.US,D,20200716,000000,10.9753,10.9753,10.6324,10.7863,117380.0006231,0
+UMH.US,D,20200717,000000,10.8038,11.0382,10.6682,10.8658,130397.56192523,0
+UMH.US,D,20200720,000000,10.7951,10.8126,10.5326,10.552,138180.22605343,0
+UMH.US,D,20200721,000000,10.768,11.0111,10.7312,10.7592,167986.4153854,0
+UMH.US,D,20200722,000000,10.6508,11.0479,10.6508,10.9753,182864.21819952,0
+UMH.US,D,20200723,000000,10.9316,11.1748,10.8406,11.139,339818.22457337,0
+UMH.US,D,20200724,000000,11.1555,11.1923,10.9229,10.9394,97130.002010709,0
+UMH.US,D,20200727,000000,11.0034,11.075,10.7776,11.0673,216639.67979213,0
+UMH.US,D,20200728,000000,10.9937,11.1555,10.9229,11.0827,175456.28640698,0
+UMH.US,D,20200729,000000,11.1923,11.5081,11.1923,11.3724,220081.43628548,0
+UMH.US,D,20200730,000000,11.1555,11.2368,10.9937,11.1748,166984.03219552,0
+UMH.US,D,20200731,000000,11.1012,11.1293,10.8319,11.1012,180430.00649846,0
+UMH.US,D,20200803,000000,11.1652,11.1652,10.984,11.075,220560.43299002,0
+UMH.US,D,20200804,000000,10.9394,11.4626,10.9394,11.3996,171360.03872682,0
+UMH.US,D,20200805,000000,11.6069,11.6069,11.1796,11.2998,147009.66315232,0
+UMH.US,D,20200806,000000,11.3899,12.3199,11.3899,11.9236,407121.39084242,0
+UMH.US,D,20200807,000000,11.8878,12.4825,11.7977,12.3924,258399.1080073,0
+UMH.US,D,20200810,000000,12.4825,12.6453,12.2307,12.4013,304027.67339617,0
+UMH.US,D,20200811,000000,12.6366,12.7179,12.1765,12.2569,285809.28149611,0
+UMH.US,D,20200812,000000,12.4554,12.6453,12.3508,12.5735,237297.44499567,0
+UMH.US,D,20200813,000000,12.5832,12.5832,12.2569,12.4205,208002.25430323,0
+UMH.US,D,20200814,000000,12.4477,12.5116,12.283,12.3189,96291.757777773,0
+UMH.US,D,20200817,000000,12.3189,12.4932,12.2452,12.4835,163669.25112168,0
+UMH.US,D,20200818,000000,12.4835,12.4835,12.191,12.3189,111603.13519514,0
+UMH.US,D,20200819,000000,12.4013,12.4748,12.283,12.4013,178150.64286999,0
+UMH.US,D,20200820,000000,12.2743,12.6754,12.2743,12.6298,210835.97403157,0
+UMH.US,D,20200821,000000,12.5939,12.9039,12.4748,12.7954,431426.34431564,0
+UMH.US,D,20200824,000000,12.9601,13.0144,12.4293,12.7045,257836.49334356,0
+UMH.US,D,20200825,000000,12.841,12.8516,12.438,12.7673,166194.30702533,0
+UMH.US,D,20200826,000000,12.7673,12.7673,12.5755,12.7219,125647.85537875,0
+UMH.US,D,20200827,000000,12.777,13.0056,12.777,12.9504,96773.85144376,0
+UMH.US,D,20200828,000000,12.933,13.06,12.7857,13.06,97878.434361545,0
+UMH.US,D,20200831,000000,13.1248,13.334,13.0473,13.2982,329274.1031507,0
+UMH.US,D,20200901,000000,13.2245,13.5907,13.2014,13.5723,229940.09690684,0
+UMH.US,D,20200902,000000,13.6101,13.6275,13.4707,13.6188,268814.18936948,0
+UMH.US,D,20200903,000000,13.6188,13.7642,13.4077,13.5084,250645.34885264,0
+UMH.US,D,20200904,000000,13.6004,13.6905,13.1519,13.2614,182411.02950708,0
+UMH.US,D,20200908,000000,13.2614,13.2798,12.9959,13.0513,152008.15893543,0
+UMH.US,D,20200909,000000,13.1519,13.3893,12.9863,13.0425,115753.06354047,0
+UMH.US,D,20200910,000000,13.024,13.0687,12.6948,12.6948,106261.90901138,0
+UMH.US,D,20200911,000000,12.6948,12.6948,12.3924,12.5387,254406.09237554,0
+UMH.US,D,20200914,000000,12.6483,13.0425,12.6483,12.9669,211623.6345608,0
+UMH.US,D,20200915,000000,13.0968,13.6536,12.9669,13.2982,157239.95914789,0
+UMH.US,D,20200916,000000,13.3893,13.6536,13.3011,13.5626,175711.26956651,0
+UMH.US,D,20200917,000000,13.5626,13.7031,13.2701,13.334,327082.48676336,0
+UMH.US,D,20200918,000000,13.398,13.4997,13.0774,13.4997,457814.52052536,0
+UMH.US,D,20200921,000000,13.7186,13.7186,12.6667,12.7857,272202.26519768,0
+UMH.US,D,20200922,000000,12.8487,13.0328,12.5755,12.748,141889.35355212,0
+UMH.US,D,20200923,000000,12.6948,12.7857,12.036,12.0544,313138.93398716,0
+UMH.US,D,20200924,000000,12.1183,12.3567,11.9362,12.036,167486.77227118,0
+UMH.US,D,20200925,000000,12.036,12.4651,12.036,12.4205,173515.52389723,0
+UMH.US,D,20200928,000000,12.5387,12.7954,12.3005,12.7577,405910.47891481,0
+UMH.US,D,20200929,000000,12.6851,12.748,12.4013,12.5213,301960.96778737,0
+UMH.US,D,20200930,000000,12.5939,12.8041,12.2743,12.3828,128172.9112824,0
+UMH.US,D,20201001,000000,12.8584,13.0056,12.6123,12.9601,156502.88232238,0
+UMH.US,D,20201002,000000,12.7315,13.2148,12.7315,13.179,127563.84219689,0
+UMH.US,D,20201005,000000,13.2148,13.2614,12.9504,13.1519,111824.05177869,0
+UMH.US,D,20201006,000000,13.2245,13.4638,13.0328,13.2245,175059.87534116,0
+UMH.US,D,20201007,000000,13.2245,13.3893,13.0513,13.2982,110914.57743238,0
+UMH.US,D,20201008,000000,13.7099,13.7186,13.3437,13.398,153491.6034708,0
+UMH.US,D,20201009,000000,13.5181,13.5181,13.1703,13.2245,64753.334673806,0
+UMH.US,D,20201012,000000,13.2061,13.3718,13.0687,13.3059,84996.107042817,0
+UMH.US,D,20201013,000000,13.1422,13.2148,12.8584,12.8681,117338.70780376,0
+UMH.US,D,20201014,000000,12.841,12.9427,12.6483,12.6579,72133.393813285,0
+UMH.US,D,20201015,000000,12.5755,12.9959,12.53,12.9039,136755.62378563,0
+UMH.US,D,20201016,000000,12.8952,12.8952,12.6483,12.6579,69065.337335103,0
+UMH.US,D,20201019,000000,12.6851,12.7673,12.53,12.5658,78325.252075784,0
+UMH.US,D,20201020,000000,12.7219,12.8952,12.6386,12.7954,98213.938518816,0
+UMH.US,D,20201021,000000,12.7577,12.9136,12.5978,12.8952,96013.031247117,0
+UMH.US,D,20201022,000000,12.8681,13.0425,12.8584,12.9039,87066.941933545,0
+UMH.US,D,20201023,000000,12.9601,13.0202,12.8584,12.9669,67568.472633432,0
+UMH.US,D,20201026,000000,12.777,12.8138,12.5077,12.6667,89765.427678487,0
+UMH.US,D,20201027,000000,12.6026,12.777,12.4205,12.4293,57804.7854966,0
+UMH.US,D,20201028,000000,12.347,12.3924,12.0621,12.0815,115588.92458352,0
+UMH.US,D,20201029,000000,12.1096,12.6298,11.9856,12.5852,114636.09277687,0
+UMH.US,D,20201030,000000,12.5561,12.6386,12.2646,12.4651,141133.69495791,0
+UMH.US,D,20201102,000000,12.6026,12.6667,12.4477,12.6483,81813.46299092,0
+UMH.US,D,20201103,000000,12.8681,13.0968,12.7219,12.9669,93657.275902832,0
+UMH.US,D,20201104,000000,12.8138,12.9136,12.6026,12.7045,64767.787160581,0
+UMH.US,D,20201105,000000,12.6386,13.0609,12.6386,12.8778,115545.5671232,0
+UMH.US,D,20201106,000000,13.0056,13.0056,12.5213,12.6579,156676.31216367,0
+UMH.US,D,20201109,000000,13.179,14.0857,12.9233,12.9601,273478.21331579,0
+UMH.US,D,20201110,000000,13.1422,13.7515,13.1248,13.4804,459298.99738123,0
+UMH.US,D,20201111,000000,13.4445,13.4445,13.1055,13.3718,97076.321345545,0
+UMH.US,D,20201112,000000,13.2342,13.2439,12.7122,12.9959,201889.884718,0
+UMH.US,D,20201113,000000,13.0784,13.2372,12.9591,13.181,112538.41755357,0
+UMH.US,D,20201116,000000,13.2837,13.5326,13.1994,13.5249,195987.076191,0
+UMH.US,D,20201117,000000,13.3941,13.7283,13.3388,13.5791,108600.11490745,0
+UMH.US,D,20201118,000000,13.6905,13.802,13.274,13.2934,128900.69722356,0
+UMH.US,D,20201119,000000,13.1994,13.3582,13.1171,13.3485,85661.953754941,0
+UMH.US,D,20201120,000000,13.1994,13.2885,13.0434,13.2469,175435.6399973,0
+UMH.US,D,20201123,000000,13.3582,13.5016,13.1994,13.2469,120208.55874902,0
+UMH.US,D,20201124,000000,13.4968,13.6809,13.3941,13.5249,147893.32948655,0
+UMH.US,D,20201125,000000,13.5249,13.5984,13.3388,13.3941,91828.004005341,0
+UMH.US,D,20201127,000000,13.3582,13.4406,13.1626,13.2091,206187.43489253,0
+UMH.US,D,20201130,000000,13.2091,13.4687,13.1539,13.274,180808.86811605,0
+UMH.US,D,20201201,000000,13.4503,13.7642,13.3728,13.6265,201605.99658493,0
+UMH.US,D,20201202,000000,13.6352,13.7826,13.5055,13.6265,114056.9609854,0
+UMH.US,D,20201203,000000,13.6721,13.8668,13.6178,13.6721,102150.17652397,0
+UMH.US,D,20201204,000000,13.8107,13.8929,13.7099,13.8852,116972.23403196,0
+UMH.US,D,20201207,000000,13.8929,14.1729,13.8107,14.0432,134781.8270204,0
+UMH.US,D,20201208,000000,13.9414,14.1632,13.9269,14.1632,166613.42914179,0
+UMH.US,D,20201209,000000,14.1826,14.4684,14.0857,14.2747,162430.46654099,0
+UMH.US,D,20201210,000000,14.1729,14.2359,13.9792,14.0983,194559.37696175,0
+UMH.US,D,20201211,000000,14.0141,14.107,13.8852,14.0335,132255.73879627,0
+UMH.US,D,20201214,000000,14.0809,14.571,14.0528,14.386,192729.07274378,0
+UMH.US,D,20201215,000000,14.4965,14.7561,14.3202,14.7464,239645.97409657,0
+UMH.US,D,20201216,000000,14.7842,15.0699,14.6447,14.8209,222467.1289238,0
+UMH.US,D,20201217,000000,14.9498,15.3673,14.8771,15.3208,252638.75970707,0
+UMH.US,D,20201218,000000,15.377,15.4419,14.2939,14.2939,1003766.4993261,0
+UMH.US,D,20201221,000000,14.1157,14.3298,13.922,13.9957,192575.25699168,0
+UMH.US,D,20201222,000000,14.0141,14.1023,13.922,13.9792,149495.49087758,0
+UMH.US,D,20201223,000000,13.9414,14.2504,13.8494,13.8852,147697.18859462,0
+UMH.US,D,20201224,000000,13.987,14.0285,13.802,13.9123,96668.554754401,0
+UMH.US,D,20201228,000000,13.9511,14.0509,13.8929,13.9511,181665.69411771,0
+UMH.US,D,20201229,000000,14.0238,14.0238,13.5887,13.6439,477801.27741437,0
+UMH.US,D,20201230,000000,13.738,13.83,13.5984,13.7739,152104.16474043,0
+UMH.US,D,20201231,000000,13.7923,13.8668,13.6439,13.7186,242863.71704492,0
+UMH.US,D,20210104,000000,13.7555,13.7767,13.2837,13.2934,181031.84934059,0
+UMH.US,D,20210105,000000,13.3001,13.5607,13.2643,13.4038,252151.50443867,0
+UMH.US,D,20210106,000000,13.551,13.9317,13.5249,13.7826,209829.46155976,0
+UMH.US,D,20210107,000000,13.7826,13.7826,13.3766,13.5326,125551.84957375,0
+UMH.US,D,20210108,000000,13.551,13.8494,13.551,13.7555,106677.9341664,0
+UMH.US,D,20210111,000000,13.7186,13.83,13.4503,13.5152,119776.01646627,0
+UMH.US,D,20210112,000000,13.4871,13.738,13.3669,13.6624,131116.05698203,0
+UMH.US,D,20210113,000000,13.6352,13.7923,13.5984,13.6905,139492.30538849,0
+UMH.US,D,20210114,000000,13.8107,14.0432,13.6721,14.0141,156390.35938963,0
+UMH.US,D,20210115,000000,13.8494,14.3027,13.7923,14.2747,201513.08774137,0
+UMH.US,D,20210119,000000,14.3666,14.4044,13.9414,14.0906,126026.71699634,0
+UMH.US,D,20210120,000000,14.0809,14.4044,14.0335,14.386,140585.53278095,0
+UMH.US,D,20210121,000000,14.4044,14.4044,13.9608,14.2097,119166.94738076,0
+UMH.US,D,20210122,000000,14.1254,14.4044,14.0238,14.3569,227579.17996013,0
+UMH.US,D,20210125,000000,14.2359,14.4316,13.9705,14.265,125482.68410132,0
+UMH.US,D,20210126,000000,14.3569,14.3763,14.1351,14.2747,118037.58877137,0
+UMH.US,D,20210127,000000,14.0335,14.1157,13.7468,13.802,184235.13980216,0
+UMH.US,D,20210128,000000,13.9608,14.107,13.7468,13.9608,139592.44047542,0
+UMH.US,D,20210129,000000,13.8852,14.0238,13.5607,13.6178,169708.32595256,0
+UMH.US,D,20210201,000000,13.6721,13.9957,13.5152,13.9414,129406.53426067,0
+UMH.US,D,20210202,000000,14.0141,14.3569,13.8707,14.2456,129203.16712534,0
+UMH.US,D,20210203,000000,14.265,14.3444,14.0663,14.2747,100529.43336423,0
+UMH.US,D,20210204,000000,14.265,14.8674,14.265,14.6631,322775.64570448,0
+UMH.US,D,20210205,000000,14.8122,14.8674,14.6263,14.7367,189153.11458751,0
+UMH.US,D,20210208,000000,14.8209,14.8209,14.7009,14.7842,165622.40147724,0
+UMH.US,D,20210209,000000,14.8859,15.2657,14.8074,15.2657,294369.28294869,0
+UMH.US,D,20210210,000000,15.285,15.7296,15.2753,15.6463,397043.87827849,0
+UMH.US,D,20210211,000000,15.6463,15.9699,15.5436,15.9418,326426.96325607,0
+UMH.US,D,20210212,000000,15.7171,15.8488,15.3993,15.4826,188479.00931152,0
+UMH.US,D,20210216,000000,15.4457,15.4457,15.2114,15.3422,183939.89614376,0
+UMH.US,D,20210217,000000,15.3334,15.3606,15.1358,15.221,161716.10076613,0
+UMH.US,D,20210218,000000,15.221,15.2772,15.0524,15.2675,271324.79278634,0
+UMH.US,D,20210219,000000,15.3509,15.4729,15.2675,15.3896,291897.9077102,0
+UMH.US,D,20210222,000000,15.3141,16.2605,15.2782,16.2043,287733.52687811,0
+UMH.US,D,20210223,000000,16.1666,16.2605,15.8672,15.8856,173595.01257449,0
+UMH.US,D,20210224,000000,15.9699,16.0822,15.8585,15.998,112274.14350968,0
+UMH.US,D,20210225,000000,15.9224,16.2508,15.7636,15.9418,199610.52108953,0
+UMH.US,D,20210226,000000,16.0163,16.1297,15.6696,15.9892,472046.09071656,0
+UMH.US,D,20210301,000000,16.2324,16.3729,15.9796,15.9892,129642.93565149,0
+UMH.US,D,20210302,000000,15.903,16.5511,15.688,16.307,283838.58169232,0
+UMH.US,D,20210303,000000,16.2324,16.8785,16.1753,16.8116,371674.60238637,0
+UMH.US,D,20210304,000000,16.7661,16.953,16.3999,16.6732,289583.44518528,0
+UMH.US,D,20210305,000000,16.831,17.0189,16.4444,17.0189,269382.99795612,0
+UMH.US,D,20210308,000000,17.1217,17.6554,17.0189,17.6089,229044.04272681,0
+UMH.US,D,20210309,000000,17.7483,17.9546,17.1033,17.1033,186028.28048271,0
+UMH.US,D,20210310,000000,17.1778,17.7774,16.925,17.6748,226605.70174381,0
+UMH.US,D,20210311,000000,17.9382,18.2085,17.4403,17.6457,265975.30803872,0
+UMH.US,D,20210312,000000,17.9188,18.2743,17.7028,18.0584,390610.45702276,0
+UMH.US,D,20210315,000000,18.0961,18.3626,17.9188,18.3014,237214.85935696,0
+UMH.US,D,20210316,000000,18.2647,18.2647,17.8065,18.1242,151287.59923765,0
+UMH.US,D,20210317,000000,17.8617,18.0584,17.7261,18.0409,114044.57313959,0
+UMH.US,D,20210318,000000,18.162,18.283,17.9499,18.1339,152024.67606317,0
+UMH.US,D,20210319,000000,18.1707,18.3867,17.852,17.8801,655260.26556013,0
+UMH.US,D,20210322,000000,18.0215,18.0215,17.6089,17.6554,295070.22855727,0
+UMH.US,D,20210323,000000,17.5333,17.9382,17.4684,17.6651,254258.47054633,0
+UMH.US,D,20210324,000000,17.7309,17.852,17.1778,17.2243,209376.27286732,0
+UMH.US,D,20210325,000000,17.1778,17.5149,16.8688,17.4025,213322.83407731,0
+UMH.US,D,20210326,000000,17.5333,18.1891,17.4597,18.162,528663.70765666,0
+UMH.US,D,20210329,000000,18.0119,18.3954,17.974,18.1523,290903.78308421,0
+UMH.US,D,20210330,000000,18.0215,18.504,18.0215,18.2366,292814.60829992,0
+UMH.US,D,20210331,000000,18.1988,18.3305,17.9285,17.9546,529779.64609978,0
+UMH.US,D,20210401,000000,18.0961,18.3014,17.9459,18.3014,300167.82710682,0
+UMH.US,D,20210405,000000,18.3586,18.6018,17.9188,18.1804,289726.93773255,0
+UMH.US,D,20210406,000000,18.1523,18.1804,17.974,18.0961,232150.29506288,0
+UMH.US,D,20210407,000000,18.1145,18.4429,18.0913,18.3208,417417.75534896,0
+UMH.US,D,20210408,000000,18.2647,18.5553,18.0119,18.4429,321600.86499379,0
+UMH.US,D,20210409,000000,18.5078,18.5078,18.0768,18.1436,207986.76949598,0
+UMH.US,D,20210412,000000,18.0497,18.2085,17.9546,17.9925,172739.21889333,0
+UMH.US,D,20210413,000000,17.9449,18.0865,17.8617,18.0312,238830.44091428,0
+UMH.US,D,20210414,000000,18.0768,18.4381,18.0768,18.1804,280865.49869865,0
+UMH.US,D,20210415,000000,18.2647,18.6018,17.7483,18.5078,981537.54234603,0
+UMH.US,D,20210416,000000,18.6018,18.7616,18.4197,18.7335,485672.72110419,0
+UMH.US,D,20210419,000000,18.7335,18.901,18.4516,18.8458,508311.50931636,0
+UMH.US,D,20210420,000000,18.7422,19.4069,18.4429,19.4069,524047.17045262,0
+UMH.US,D,20210421,000000,19.4069,19.8941,19.2101,19.8581,435466.84668967,0
+UMH.US,D,20210422,000000,19.9135,20.1953,19.7264,20.0442,225442.27655843,0
+UMH.US,D,20210423,000000,20.0539,20.2398,20.0161,20.1004,259100.05361588,0
+UMH.US,D,20210426,000000,20.1469,20.4201,20.0917,20.2127,220339.51640647,0
+UMH.US,D,20210427,000000,20.1372,20.1566,19.8387,19.9135,201053.70512604,0
+UMH.US,D,20210428,000000,20.0248,20.1188,19.8106,19.8387,121501.02399488,0
+UMH.US,D,20210429,000000,19.865,20.2214,19.8581,20.0442,122597.34834879,0
+UMH.US,D,20210430,000000,19.9416,20.3174,19.9182,20.1662,227334.52000545,0
+UMH.US,D,20210503,000000,20.3716,20.4007,20.1004,20.3077,276361.48442735,0
+UMH.US,D,20210504,000000,20.3251,20.5963,20.2214,20.3348,236531.46319661,0
+UMH.US,D,20210505,000000,20.362,20.362,20.078,20.2495,130461.56579523,0
+UMH.US,D,20210506,000000,20.2214,20.4559,20.1662,20.391,208171.5548626,0
+UMH.US,D,20210507,000000,20.4298,20.9422,20.3426,20.7281,210940.23840045,0
+UMH.US,D,20210510,000000,20.8967,21.1407,20.5789,20.7,366467.57786553,0
+UMH.US,D,20210511,000000,20.5421,20.5421,19.865,20.4201,218695.0298756,0
+UMH.US,D,20210512,000000,20.4201,20.5779,19.2953,19.4639,336220.58768693,0
+UMH.US,D,20210513,000000,19.4253,19.9319,19.4253,19.7623,292387.22761959,0
+UMH.US,D,20210514,000000,19.8397,20.235,19.801,20.018,411547.98107744,0
+UMH.US,D,20210517,000000,19.9889,20.112,19.83,20.0374,303637.45625325,0
+UMH.US,D,20210518,000000,19.9433,20.141,19.772,19.7817,225733.3909349,0
+UMH.US,D,20210519,000000,19.5259,19.6683,19.1772,19.6305,159021.7443031,0
+UMH.US,D,20210520,000000,19.6035,20.0984,19.5172,20.0858,294299.08515579,0
+UMH.US,D,20210521,000000,20.1604,20.481,19.8494,20.4161,729383.9732664,0
+UMH.US,D,20210524,000000,20.4907,20.5479,20.2079,20.2931,273309.94507691,0
+UMH.US,D,20210525,000000,20.3028,20.3212,20.018,20.0568,360701.0356424,0
+UMH.US,D,20210526,000000,20.1507,20.1798,19.8757,20.1023,232951.3757584,0
+UMH.US,D,20210527,000000,20.3028,20.3396,19.8543,19.953,1022856.1697146,0
+UMH.US,D,20210528,000000,20.0665,20.0858,19.8059,20.0471,222737.59689059,0
+UMH.US,D,20210601,000000,20.0936,20.4616,20.0471,20.3299,254110.84871714,0
+UMH.US,D,20210602,000000,20.5004,20.6709,20.2166,20.6137,448334.72152161,0
+UMH.US,D,20210603,000000,20.7271,20.7842,20.3629,20.7174,278815.31021761,0
+UMH.US,D,20210604,000000,20.7464,20.7939,20.3212,20.699,260662.98682851,0
+UMH.US,D,20210607,000000,20.8211,21.3799,20.7319,21.2569,336881.27279664,0
+UMH.US,D,20210608,000000,21.3983,21.6396,21.1717,21.4458,579024.43014379,0
+UMH.US,D,20210609,000000,21.6153,21.9002,21.6153,21.7007,404516.84626152,0
+UMH.US,D,20210610,000000,21.7772,21.8227,21.5407,21.6726,243322.06733977,0
+UMH.US,D,20210611,000000,21.6726,21.6726,21.1524,21.2279,167350.50596732,0
+UMH.US,D,20210614,000000,21.2375,21.3325,21.0672,21.2472,165736.98905095,0
+UMH.US,D,20210615,000000,21.2753,21.408,21.0816,21.1998,202306.94219351,0
+UMH.US,D,20210616,000000,21.1717,21.3509,21.0865,21.134,224819.78730663,0
+UMH.US,D,20210617,000000,21.134,21.2211,20.8027,20.8696,287759.33489021,0
+UMH.US,D,20210618,000000,20.699,20.759,20.1895,20.1895,503664.0024978,0
+UMH.US,D,20210621,000000,20.2641,20.9208,20.2447,20.8405,199914.0233118,0
+UMH.US,D,20210622,000000,20.7842,21.0585,20.6137,20.916,175022.71180373,0
+UMH.US,D,20210623,000000,20.8502,21.0672,20.8075,20.9732,149648.2743092,0
+UMH.US,D,20210624,000000,20.9732,22.031,20.7368,21.1998,234133.38271248,0
+UMH.US,D,20210625,000000,21.1717,21.3799,21.0768,21.2192,427002.85104207,0
+UMH.US,D,20210628,000000,21.1998,21.2656,20.4579,20.7745,133442.90735277,0
+UMH.US,D,20210629,000000,20.8793,20.9829,20.6709,20.7464,131420.59152479,0
+UMH.US,D,20210630,000000,20.6234,20.9267,20.5944,20.6234,135427.02732285,0
+UMH.US,D,20210701,000000,20.7561,20.888,20.4616,20.7271,162937.33589858,0
+UMH.US,D,20210702,000000,20.7561,20.9257,20.6612,20.7271,601518.69348821,0
+UMH.US,D,20210706,000000,20.699,20.7842,20.3212,20.7658,104485.28545858,0
+UMH.US,D,20210707,000000,20.7939,20.8977,20.6612,20.7745,117753.70063829,0
+UMH.US,D,20210708,000000,20.6796,20.7561,20.3396,20.4907,114282.00685089,0
+UMH.US,D,20210709,000000,20.699,20.8502,20.5101,20.8211,123627.60419174,0
+UMH.US,D,20210712,000000,20.8599,21.5678,20.6709,21.5591,263209.72146232,0
+UMH.US,D,20210713,000000,21.5872,21.8518,21.3034,21.4361,291249.61044631,0
+UMH.US,D,20210714,000000,21.4458,21.625,21.2803,21.3325,131906.81447271,0
+UMH.US,D,20210715,000000,21.3325,21.7007,21.2375,21.6726,164930.74675301,0
+UMH.US,D,20210716,000000,21.8334,22.0542,21.502,21.5311,166476.13051743,0
+UMH.US,D,20210719,000000,21.285,21.5311,20.8211,21.0391,179295.48628664,0
+UMH.US,D,20210720,000000,21.2753,22.4,21.2618,22.2673,340697.76162565,0
+UMH.US,D,20210721,000000,22.4378,22.7313,22.1734,22.2014,143000.13039281,0
+UMH.US,D,20210722,000000,22.031,22.1172,21.5775,21.8615,154041.83028873,0
+UMH.US,D,20210723,000000,22.0039,22.0039,21.625,21.9176,110446.93625315,0
+UMH.US,D,20210726,000000,22.031,22.2014,21.691,21.9002,184770.91413331,0
+UMH.US,D,20210727,000000,21.9002,22.2305,21.8237,21.9942,131046.8915096,0
+UMH.US,D,20210728,000000,22.0213,22.0213,21.5591,21.7675,85941.712606081,0
+UMH.US,D,20210729,000000,21.7772,22.2208,21.7772,22.0039,94915.674572721,0
+UMH.US,D,20210730,000000,21.9845,22.3719,21.8431,22.0039,153390.43606339,0
+UMH.US,D,20210802,000000,22.0213,22.2586,21.7007,21.72,115479.49861223,0
+UMH.US,D,20210803,000000,21.7384,21.9748,21.5214,21.9079,113870.11097781,0
+UMH.US,D,20210804,000000,21.7103,21.9698,21.5678,21.937,163541.24338167,0
+UMH.US,D,20210805,000000,21.8237,23.0422,21.8237,22.7119,205314.09176314,0
+UMH.US,D,20210806,000000,22.9774,23.5053,22.8069,22.8543,218096.28399493,0
+UMH.US,D,20210809,000000,23.0054,23.0713,22.5705,22.8069,187354.81230454,0
+UMH.US,D,20210810,000000,22.7691,22.8495,22.1637,22.1831,127883.86154691,0
+UMH.US,D,20210811,000000,22.2964,22.3719,22.0978,22.2014,148274.25574511,0
+UMH.US,D,20210812,000000,22.154,22.4,21.9661,22.2586,186837.6197421,0
+UMH.US,D,20210813,000000,22.2586,22.3351,22.029,22.3351,103193.85253321,0
+UMH.US,D,20210816,000000,22.3061,22.3729,21.9147,21.9243,104668.00618423,0
+UMH.US,D,20210817,000000,21.7732,22.0484,21.5059,22.029,144349.37326529,0
+UMH.US,D,20210818,000000,22.0581,22.1627,21.7819,21.8682,123773.16137996,0
+UMH.US,D,20210819,000000,21.6396,21.9437,21.4391,21.7152,224779.52680777,0
+UMH.US,D,20210820,000000,21.6299,22.2586,21.5156,22.2111,311701.94387355,0
+UMH.US,D,20210823,000000,22.2111,22.3255,21.6396,21.7346,226857.58794188,0
+UMH.US,D,20210824,000000,21.8391,21.844,21.1533,21.6861,242967.9814138,0
+UMH.US,D,20210825,000000,21.6493,22.029,21.3248,21.7907,257687.83919388,0
+UMH.US,D,20210826,000000,21.8004,21.9845,21.4207,21.5815,186772.58355161,0
+UMH.US,D,20210827,000000,21.9437,22.3913,21.6861,22.2964,241224.39211647,0
+UMH.US,D,20210830,000000,22.3061,22.802,21.9534,22.802,300871.86967685,0
+UMH.US,D,20210831,000000,22.6877,22.9163,22.3158,22.5821,491402.0997899,0
+UMH.US,D,20210901,000000,22.5734,22.7352,22.2208,22.678,234021.89210023,0
+UMH.US,D,20210902,000000,22.9163,23.3542,22.7923,23.3357,539178.92410578,0
+UMH.US,D,20210903,000000,23.2592,23.8221,23.1062,23.8027,364301.76949029,0
+UMH.US,D,20210907,000000,23.8027,23.8027,23.392,23.5926,390830.34128583,0
+UMH.US,D,20210908,000000,23.4405,24.4885,23.2777,24.3742,541787.59796863,0
+UMH.US,D,20210909,000000,24.412,24.4691,23.7349,23.8027,352016.12341126,0
+UMH.US,D,20210910,000000,23.8783,23.8783,22.8204,22.8204,274954.43160778,0
+UMH.US,D,20210913,000000,22.9735,23.2117,22.7923,22.8873,240153.87577465,0
+UMH.US,D,20210914,000000,23.0113,23.1923,22.7729,23.078,243514.07894978,0
+UMH.US,D,20210915,000000,23.0974,23.2399,22.7729,23.2117,408571.80112233,0
+UMH.US,D,20210916,000000,23.1876,23.202,22.6683,22.8592,281700.64597013,0
+UMH.US,D,20210917,000000,22.9347,22.9347,22.1627,22.2402,443407.45585191,0
+UMH.US,D,20210920,000000,21.9147,22.2673,21.6029,22.1724,254864.44267039,0
+UMH.US,D,20210921,000000,22.3448,22.554,22.153,22.3913,182104.43032337,0
+UMH.US,D,20210922,000000,22.5918,22.8398,22.5821,22.7158,208145.74685051,0
+UMH.US,D,20210923,000000,22.7729,23.0016,22.6392,22.6683,165778.28187032,0
+UMH.US,D,20210924,000000,22.6392,22.7439,22.3351,22.3913,116918.5533668,0
+UMH.US,D,20210927,000000,22.401,22.8204,22.1724,22.3061,142291.95854085,0
+UMH.US,D,20210928,000000,22.3632,22.7061,21.9922,22.1162,159447.06034248,0
+UMH.US,D,20210929,000000,22.3158,22.4968,22.153,22.3544,109833.73788573,0
+UMH.US,D,20210930,000000,22.5443,22.5783,21.8004,21.8197,169349.07842416,0
+UMH.US,D,20211001,000000,21.8682,22.3913,21.7732,22.2964,287328.85724843,0
+UMH.US,D,20211004,000000,22.277,22.4397,21.9825,22.2111,163375.03978376,0
+UMH.US,D,20211005,000000,22.3448,22.3448,21.8004,21.9631,178553.24785872,0
+UMH.US,D,20211006,000000,21.7152,21.9437,21.4488,21.8973,213338.31888458,0
+UMH.US,D,20211007,000000,22.1346,22.3351,21.9631,22.0203,165433.48682868,0
+UMH.US,D,20211008,000000,22.0203,22.0203,21.4769,21.5156,108483.46269276,0
+UMH.US,D,20211011,000000,21.535,21.535,21.2104,21.411,378449.72172229,0
+UMH.US,D,20211012,000000,21.4769,22.0116,21.3722,21.9437,181639.8861056,0
+UMH.US,D,20211013,000000,21.8391,22.1724,21.7539,22.0968,170370.04338275,0
+UMH.US,D,20211014,000000,22.3255,22.6112,22.2014,22.5637,195242.7731221,0
+UMH.US,D,20211015,000000,22.7826,22.8495,22.4203,22.43,236654.30933419,0
+UMH.US,D,20211018,000000,22.3544,22.7255,22.2111,22.5152,161494.15186208,0
+UMH.US,D,20211019,000000,22.6489,22.678,22.0203,22.4687,274700.48076873,0
+UMH.US,D,20211020,000000,22.4968,23.078,22.4775,23.0016,125193.63436583,0
+UMH.US,D,20211021,000000,22.9919,23.1634,22.897,23.0016,145119.48434628,0
+UMH.US,D,20211022,000000,23.0113,23.2971,22.9638,22.9822,105680.71257895,0
+UMH.US,D,20211025,000000,22.9822,23.1923,22.8107,23.0113,94436.677868186,0
+UMH.US,D,20211026,000000,23.0209,23.113,22.8679,22.9735,118094.36639798,0
+UMH.US,D,20211027,000000,22.9822,23.0113,22.6925,22.7439,124712.57302033,0
+UMH.US,D,20211028,000000,22.6964,23.1255,22.5734,23.0974,77444.682703009,0
+UMH.US,D,20211029,000000,23.0209,23.078,22.6586,22.8107,162005.15050162,0
+UMH.US,D,20211101,000000,22.8398,23.1923,22.6392,23.1158,173398.87168254,0
+UMH.US,D,20211102,000000,23.2214,23.3445,23.0442,23.0683,90184.549794956,0
+UMH.US,D,20211103,000000,22.9347,23.4685,22.9347,23.2496,116301.22571742,0
+UMH.US,D,20211104,000000,23.3068,23.6013,22.8204,22.9638,108288.3541213,0
+UMH.US,D,20211105,000000,23.2214,23.64,23.1255,23.3357,168449.92728267,0
+UMH.US,D,20211108,000000,23.4502,23.4502,22.8398,22.8679,176710.55579493,0
+UMH.US,D,20211109,000000,22.8204,22.8349,22.5249,22.6295,154226.61565534,0
+UMH.US,D,20211110,000000,22.4871,22.7632,22.4349,22.678,176268.72262781,0
+UMH.US,D,20211111,000000,22.6877,22.8107,22.4591,22.802,164762.47851414,0
+UMH.US,D,20211112,000000,22.7148,22.7632,22.1578,22.2063,220459.2655826,0
+UMH.US,D,20211115,000000,22.2828,22.4659,21.8895,22.4563,294280.50338708,0
+UMH.US,D,20211116,000000,22.4175,22.5617,22.1433,22.4175,281707.87221353,0
+UMH.US,D,20211117,000000,22.5134,22.5996,22.0523,22.5617,212284.31967051,0
+UMH.US,D,20211118,000000,22.4844,22.6479,22.4369,22.5899,226880.29899253,0
+UMH.US,D,20211119,000000,22.4844,22.6479,22.341,22.4747,166917.96368455,0
+UMH.US,D,20211122,000000,22.4563,22.5996,22.2731,22.3788,321490.40670201,0
+UMH.US,D,20211123,000000,22.4747,22.7051,22.1966,22.6286,207992.96341888,0
+UMH.US,D,20211124,000000,22.4659,22.7245,22.3022,22.5714,189953.16296254,0
+UMH.US,D,20211126,000000,22.0911,22.2402,21.6299,22.1966,197546.91244219,0
+UMH.US,D,20211129,000000,22.3313,22.5443,22.0814,22.2731,284276.2855775,0
+UMH.US,D,20211130,000000,22.1578,22.4146,22.0145,22.1675,537791.48537541,0
+UMH.US,D,20211201,000000,22.5423,22.7158,21.7839,21.7926,325215.01900796,0
+UMH.US,D,20211202,000000,21.8508,22.5231,21.8508,22.4844,210319.81378962,0
+UMH.US,D,20211203,000000,22.5617,22.5617,22.1675,22.4369,239467.38265286,0
+UMH.US,D,20211206,000000,22.8592,23.5799,22.8204,23.5121,506533.85344306,0
+UMH.US,D,20211207,000000,23.8201,23.9538,23.4549,23.6564,358038.6811144,0
+UMH.US,D,20211208,000000,23.7524,24.1747,23.5896,24.1273,294659.36500468,0
+UMH.US,D,20211209,000000,24.0594,24.0594,23.1188,23.6371,639101.35302548,0
+UMH.US,D,20211210,000000,23.9829,23.9829,23.3397,23.6855,392481.02173961,0
+UMH.US,D,20211213,000000,23.7813,24.4634,23.5411,24.3287,591651.77430298,0
+UMH.US,D,20211214,000000,24.2996,24.3887,23.6758,23.8579,768909.45995438,0
+UMH.US,D,20211215,000000,23.9538,24.626,23.8201,24.5592,532055.9127668,0
+UMH.US,D,20211216,000000,24.5206,24.5447,23.7136,23.9063,449714.9340086,0
+UMH.US,D,20211217,000000,23.8482,24.0313,23.608,23.6661,570497.46294668,0
+UMH.US,D,20211220,000000,23.5411,23.7233,22.8107,23.6371,463507.76799414,0
+UMH.US,D,20211221,000000,23.7813,23.9354,23.5799,23.8967,329557.99128377,0
+UMH.US,D,20211222,000000,23.9829,24.319,23.916,24.2899,290797.45407436,0
+UMH.US,D,20211223,000000,24.3869,24.473,24.194,24.3578,487867.43445298,0
+UMH.US,D,20211227,000000,24.3869,24.8954,24.1466,24.876,397792.31062933,0
+UMH.US,D,20211228,000000,24.8382,24.9438,24.5689,24.8382,276217.99188008,0
+UMH.US,D,20211229,000000,24.8954,25.6539,24.6173,25.6258,453494.2593002,0
+UMH.US,D,20211230,000000,25.6442,25.9425,25.5482,25.7314,573527.32356696,0
+UMH.US,D,20211231,000000,25.7314,26.4133,25.5482,26.2497,534658.39270674,0
+UMH.US,D,20220103,000000,26.3455,26.3552,25.184,25.5008,422749.69064836,0
+UMH.US,D,20220104,000000,25.7411,25.99,25.5386,25.5676,339830.61241917,0
+UMH.US,D,20220105,000000,25.5482,25.5482,24.9913,25.1162,323544.72446499,0
+UMH.US,D,20220106,000000,25.0871,25.1793,24.444,24.5206,359937.11848431,0
+UMH.US,D,20220107,000000,24.3869,24.5399,23.9635,24.041,261609.62471226,0
+UMH.US,D,20220110,000000,24.0313,24.1747,23.6661,23.7813,291563.43587342,0
+UMH.US,D,20220111,000000,23.791,23.9441,23.392,23.5799,229802.79828248,0
+UMH.US,D,20220112,000000,23.6468,23.7096,23.484,23.5314,222023.23111573,0
+UMH.US,D,20220113,000000,23.7136,24.319,23.7136,24.2899,313536.37737347,0
+UMH.US,D,20220114,000000,24.1659,24.2522,23.6468,23.9354,206248.34180108,0
+UMH.US,D,20220118,000000,23.8007,23.8579,23.2622,23.5024,530280.32153448,0
+UMH.US,D,20220119,000000,23.5411,23.7427,22.9454,22.955,283732.25268248,0
+UMH.US,D,20220120,000000,23.1953,23.5218,22.8592,22.8786,328981.95645374,0
+UMH.US,D,20220121,000000,22.8786,23.2719,22.8107,22.9938,422505.03069367,0
+UMH.US,D,20220124,000000,22.6286,23.0509,22.2828,22.926,367310.98370089,0
+UMH.US,D,20220125,000000,22.7632,22.9173,21.9882,22.4747,349706.82248874,0
+UMH.US,D,20220126,000000,22.4747,22.9076,21.9952,22.1385,265970.1464363,0
+UMH.US,D,20220127,000000,22.1289,22.6673,21.6396,21.7839,256956.95629127,0
+UMH.US,D,20220128,000000,21.7926,22.3313,21.3412,22.3216,348897.48322936,0
+UMH.US,D,20220131,000000,22.1578,22.7342,21.9661,22.6673,294042.0373553,0
+UMH.US,D,20220201,000000,22.7051,22.8107,22.4756,22.6673,265090.60938401,0
+UMH.US,D,20220202,000000,22.7536,23.0994,22.677,23.08,174993.80683018,0
+UMH.US,D,20220203,000000,22.9076,23.1905,22.6954,22.7536,323958.68497904,0
+UMH.US,D,20220204,000000,22.5714,22.6432,22.1201,22.4369,257281.10492323,0
+UMH.US,D,20220207,000000,22.4844,22.5327,22.2877,22.341,326272.11518349,0
+UMH.US,D,20220208,000000,22.3594,22.4272,22.1385,22.1966,166095.20425887,0
+UMH.US,D,20220209,000000,22.4272,22.7342,22.3216,22.677,249078.28635807,0
+UMH.US,D,20220210,000000,22.3507,22.6383,22.1966,22.3216,330892.78166947,0
+UMH.US,D,20220211,000000,22.3691,22.7051,22.336,22.6383,333457.06575151,0
+UMH.US,D,20220214,000000,22.4059,22.7836,22.062,22.0958,341733.17907103,0
+UMH.US,D,20220215,000000,22.2896,22.4543,22.1152,22.1443,240928.11613759,0
+UMH.US,D,20220216,000000,22.2024,22.677,22.1055,22.5802,279518.32046714,0
+UMH.US,D,20220217,000000,22.4737,22.6964,22.1927,22.4931,211164.25194546,0
+UMH.US,D,20220218,000000,22.4931,22.6995,22.2992,22.3089,209473.31099282,0
+UMH.US,D,20220222,000000,22.2799,22.6576,22.0861,22.4446,272674.03565882,0
+UMH.US,D,20220223,000000,22.6673,22.7836,22.3429,22.4059,513269.74460058,0
+UMH.US,D,20220224,000000,22.0764,22.2896,21.6019,22.028,315723.86447888,0
+UMH.US,D,20220225,000000,22.0764,22.7642,22.0764,22.6964,347464.6223977,0
+UMH.US,D,20220228,000000,22.4446,22.8466,22.1782,22.338,430058.51967446,0
+UMH.US,D,20220301,000000,22.2702,22.5222,21.8441,22.1637,300897.67768895,0
+UMH.US,D,20220302,000000,22.3089,23.2486,22.1831,23.0549,495502.47675199,0
+UMH.US,D,20220303,000000,23.2486,23.4036,23.0743,23.1711,178471.69454048,0
+UMH.US,D,20220304,000000,22.987,23.733,22.8998,23.7233,254276.01999456,0
+UMH.US,D,20220307,000000,23.7233,24.1591,23.607,23.6748,339355.74499657,0
+UMH.US,D,20220308,000000,23.607,23.6722,23.0016,23.084,227148.70231834,0
+UMH.US,D,20220309,000000,23.452,23.8201,23.3551,23.7136,266939.49537069,0
+UMH.US,D,20220310,000000,23.5004,23.8879,23.4907,23.8492,195990.17315245,0
+UMH.US,D,20220311,000000,23.9267,24.3239,23.8589,24.072,339064.63062011,0
+UMH.US,D,20220314,000000,24.2851,24.2851,23.3648,23.423,323399.16727676,0
+UMH.US,D,20220315,000000,23.607,23.7427,23.3165,23.6264,307183.47711548,0
+UMH.US,D,20220316,000000,23.7136,23.9966,23.452,23.8201,321832.10478218,0
+UMH.US,D,20220317,000000,23.791,24.101,23.4907,24.0429,303135.74849806,0
+UMH.US,D,20220318,000000,24.101,24.13,23.6361,23.7717,1495080.8518748,0
+UMH.US,D,20220321,000000,23.7233,23.8395,23.2098,23.3842,281306.29954528,0
+UMH.US,D,20220322,000000,23.4713,23.5779,22.8127,23.3551,846295.30038981,0
+UMH.US,D,20220323,000000,23.2874,23.3068,22.5996,22.6867,302542.16421982,0
+UMH.US,D,20220324,000000,22.6576,22.8707,22.4349,22.8515,156149.82871688,0
+UMH.US,D,20220325,000000,22.9289,23.084,22.8224,23.0646,294202.0470303,0
+UMH.US,D,20220328,000000,23.0646,23.4666,22.9289,23.4326,317083.4305562,0
+UMH.US,D,20220329,000000,23.6748,24.2076,23.5392,24.1494,446849.21234526,0
+UMH.US,D,20220330,000000,24.1107,24.1203,23.5585,23.6167,302037.35950318,0
+UMH.US,D,20220331,000000,23.5779,24.1203,23.4907,23.8201,559407.24398803,0
+UMH.US,D,20220401,000000,23.8686,24.0962,23.6167,23.9752,268670.69682221,0
+UMH.US,D,20220404,000000,23.917,23.9364,23.5488,23.6748,347850.71025868,0
+UMH.US,D,20220405,000000,23.5876,23.9849,23.1905,23.2292,195546.27534437,0
+UMH.US,D,20220406,000000,23.1518,23.7765,22.9967,23.7136,283208.86619713,0
+UMH.US,D,20220407,000000,23.4713,23.5635,23.1227,23.2777,220253.83380629,0
+UMH.US,D,20220408,000000,23.3068,23.4133,23.1518,23.326,244578.4013687,0
+UMH.US,D,20220411,000000,23.326,23.5585,23.0163,23.2002,192786.88269087,0
+UMH.US,D,20220412,000000,23.1711,23.4423,23.0743,23.1421,198361.41330399,0
+UMH.US,D,20220413,000000,23.1324,23.36,23.0355,23.2971,213111.20837812,0
+UMH.US,D,20220414,000000,23.2777,23.4931,23.192,23.3357,224375.88949856,0
+UMH.US,D,20220418,000000,23.3068,23.4326,22.8998,23.0549,174543.7150992,0
+UMH.US,D,20220419,000000,23.1033,24.0429,23.1033,24.0139,311169.26650386,0
+UMH.US,D,20220420,000000,24.0236,24.663,23.9752,24.3529,291928.87732473,0
+UMH.US,D,20220421,000000,24.4498,24.5049,23.9461,24.0236,239424.02519252,0
+UMH.US,D,20220422,000000,23.9461,23.9849,23.5295,23.5585,171174.22103972,0
+UMH.US,D,20220425,000000,23.5392,23.5779,22.8159,23.4423,194672.93221498,0
+UMH.US,D,20220426,000000,23.3551,23.4907,22.958,23.1905,235614.7626069,0
+UMH.US,D,20220427,000000,23.1615,23.4133,23.0064,23.1615,277787.11901563,0
+UMH.US,D,20220428,000000,23.3357,23.6264,22.9289,23.607,178789.64924953,0
+UMH.US,D,20220429,000000,23.6167,23.8104,22.5125,22.7836,401672.80332834,0
+UMH.US,D,20220502,000000,22.8611,23.1227,21.6793,22.2412,415755.71936987,0
+UMH.US,D,20220503,000000,22.2315,22.5608,22.0668,22.5318,224437.82872759,0
+UMH.US,D,20220504,000000,22.5125,22.5125,21.844,22.3283,186692.06255387,0
+UMH.US,D,20220505,000000,21.8828,22.1346,20.0422,20.7493,928255.35288945,0
+UMH.US,D,20220506,000000,20.6719,21.098,20.5847,20.8268,373657.69003596,0
+UMH.US,D,20220509,000000,20.5944,20.5944,19.8194,19.9066,331438.87920546,0
+UMH.US,D,20220510,000000,19.9162,20.0955,18.8304,18.9476,447963.0861474,0
+UMH.US,D,20220511,000000,18.9282,19.2769,18.6183,18.7054,303591.00183147,0
+UMH.US,D,20220512,000000,18.5892,18.8702,18.381,18.7733,343794.72307739,0
+UMH.US,D,20220513,000000,18.9592,19.0375,18.3572,18.9005,432182.51852704,0
+UMH.US,D,20220516,000000,18.9592,19.292,18.7733,18.9396,417580.85345261,0
+UMH.US,D,20220517,000000,19.3409,19.434,19.0767,19.3311,407749.35170259,0
+UMH.US,D,20220518,000000,19.3116,19.3996,18.7537,18.7928,365188.74691177,0
+UMH.US,D,20220519,000000,18.646,18.8516,18.4209,18.5872,234777.03825727,0
+UMH.US,D,20220520,000000,18.8516,18.9347,18.4209,18.92,552083.31686207,0
+UMH.US,D,20220523,000000,19.0375,19.4192,19.0081,19.2431,339076.98117065,0
+UMH.US,D,20220524,000000,19.1843,19.3311,18.92,19.3018,272738.0981163,0
+UMH.US,D,20220525,000000,19.2137,19.4388,19.1158,19.3116,299380.10904171,0
+UMH.US,D,20220526,000000,19.3311,19.3507,19.1256,19.2137,247543.78936068,0
+UMH.US,D,20220527,000000,19.3116,19.987,19.2577,19.6836,327616.94218801,0
+UMH.US,D,20220531,000000,19.429,19.5131,19.2137,19.2725,259998.93202248,0
+UMH.US,D,20220601,000000,19.3311,19.385,19.0179,19.3213,254383.8500711,0
+UMH.US,D,20220602,000000,19.3409,19.6052,19.1076,19.5954,214267.07279623,0
+UMH.US,D,20220603,000000,19.5269,19.6297,19.3116,19.3996,270403.58897167,0
+UMH.US,D,20220606,000000,19.5367,19.5759,19.0669,19.106,253189.52132271,0
+UMH.US,D,20220607,000000,18.9885,19.3311,18.8418,19.3213,273944.68686895,0
+UMH.US,D,20220608,000000,19.2725,19.3409,18.8614,18.9983,263995.69341145,0
+UMH.US,D,20220609,000000,18.9005,18.9885,18.367,18.3915,204322.16600681,0
+UMH.US,D,20220610,000000,18.1272,18.1468,17.8385,18.0098,219608.34798579,0
+UMH.US,D,20220613,000000,17.5596,17.6672,16.9037,16.9918,333450.66088203,0
+UMH.US,D,20220614,000000,17.0212,17.0212,16.473,16.6297,291244.57454774,0
+UMH.US,D,20220615,000000,16.7961,17.0897,16.6395,16.8059,301349.88305958,0
+UMH.US,D,20220616,000000,16.3654,16.5318,16.1452,16.2186,419678.3358482,0
+UMH.US,D,20220617,000000,16.434,16.6982,16.2088,16.6101,1017231.965179,0
+UMH.US,D,20220621,000000,16.8451,17.0408,16.4144,16.4144,220720.94337244,0
+UMH.US,D,20220622,000000,16.3948,16.8549,16.3667,16.5905,416403.89304359,0
+UMH.US,D,20220623,000000,16.6493,17.0701,16.6101,16.9331,665496.52960919,0
+UMH.US,D,20220624,000000,16.9331,17.1485,16.659,16.7276,1366271.2214784,0
+UMH.US,D,20220627,000000,16.7863,17.3344,16.6493,17.0408,363271.077912,0
+UMH.US,D,20220628,000000,17.2268,17.4416,17.031,17.0897,325426.48809344,0
+UMH.US,D,20220629,000000,16.982,17.168,16.9024,17.0995,400592.57421545,0
+UMH.US,D,20220630,000000,16.9918,17.4323,16.9037,17.2855,305601.03953696,0
+UMH.US,D,20220701,000000,17.2562,17.9217,17.2562,17.863,269295.08025311,0
+UMH.US,D,20220705,000000,17.7846,17.9413,17.3442,17.8727,249681.11677012,0
+UMH.US,D,20220706,000000,17.9413,18.1174,17.8385,17.9315,272028.03953621,0
+UMH.US,D,20220707,000000,18.0881,18.2055,17.9559,18.1076,258280.48809194,0
+UMH.US,D,20220708,000000,17.9609,18.1162,17.7944,18.0196,271101.38754751,0
+UMH.US,D,20220711,000000,17.9119,18.1957,17.8923,18.1174,223460.03265767,0
+UMH.US,D,20220712,000000,18.1664,18.4503,18.0098,18.3328,230718.976847,0
+UMH.US,D,20220713,000000,18.1957,18.9005,18.1272,18.8614,343148.3242522,0
+UMH.US,D,20220714,000000,18.4503,18.6558,18.2936,18.2936,196259.1698714,0
+UMH.US,D,20220715,000000,18.6166,19.0375,18.3528,18.8124,293949.94882126,0
+UMH.US,D,20220718,000000,18.8418,19.0962,18.7537,18.8907,275888.91921129,0
+UMH.US,D,20220719,000000,19.0864,19.2137,18.9494,19.1941,214175.12276428,0
+UMH.US,D,20220720,000000,19.2137,19.3703,19.0277,19.3213,275734.64749101,0
+UMH.US,D,20220721,000000,19.2333,19.3801,19.0081,19.3801,168082.61507937,0
+UMH.US,D,20220722,000000,19.4584,19.5905,19.155,19.3213,271658.19607435,0
+UMH.US,D,20220725,000000,19.3409,19.6836,19.155,19.429,188323.88211369,0
+UMH.US,D,20220726,000000,19.5073,19.8988,19.4192,19.8107,195252.827855,0
+UMH.US,D,20220727,000000,19.9576,20.0163,19.6933,19.938,190061.73771764,0
+UMH.US,D,20220728,000000,20.0849,20.8385,20.0653,20.7798,176728.98308419,0
+UMH.US,D,20220729,000000,20.721,21.0049,20.6721,20.8581,141833.94595734,0
+UMH.US,D,20220801,000000,20.7504,20.8679,20.447,20.5351,172970.27011128,0
+UMH.US,D,20220802,000000,20.6525,20.6574,20.3099,20.3197,119189.71808792,0
+UMH.US,D,20220803,000000,20.496,20.7798,20.3589,20.3785,166668.62792131,0
+UMH.US,D,20220804,000000,20.1925,20.1925,18.5481,19.9184,581764.78717709,0
+UMH.US,D,20220805,000000,19.8205,20.0065,19.5759,19.8793,238070.89273529,0
+UMH.US,D,20220808,000000,20.0359,20.2708,19.6248,19.7031,312927.41374972,0
+UMH.US,D,20220809,000000,19.6052,19.7716,18.9396,19.106,367933.96619914,0
+UMH.US,D,20220810,000000,19.2235,19.3507,18.8516,19.0767,485155.95360323,0
+UMH.US,D,20220811,000000,19.2137,19.3213,19.0571,19.1158,274647.5937799,0
+UMH.US,D,20220812,000000,19.0169,19.4471,19.0169,19.4224,307688.28851762,0
+UMH.US,D,20220815,000000,19.4125,19.6284,19.2839,19.4422,272818.92437171,0
+UMH.US,D,20220816,000000,19.5015,19.6399,19.2543,19.4323,315046.82353168,0
+UMH.US,D,20220817,000000,19.3433,19.3433,18.9832,19.274,293576.9299741,0
+UMH.US,D,20220818,000000,19.3729,19.4026,19.007,19.1455,240201.51260677,0
+UMH.US,D,20220819,000000,19.0861,19.0861,18.6708,18.74,158155.41456697,0
+UMH.US,D,20220822,000000,18.6411,18.6708,18.1566,18.2555,184317.2969201,0
+UMH.US,D,20220823,000000,18.1665,18.2555,17.8599,18.1665,225646.23529574,0
+UMH.US,D,20220824,000000,18.1269,18.2752,18.0676,18.1665,176474.39495925,0
+UMH.US,D,20220825,000000,18.1665,18.6214,18.117,18.6115,138333.78431472,0
+UMH.US,D,20220826,000000,18.6609,18.6856,18.2258,18.3642,267903.45938568,0
+UMH.US,D,20220829,000000,18.1566,18.3642,18.0414,18.2258,182039.0532226,0
+UMH.US,D,20220830,000000,18.3049,18.3939,18.0873,18.1071,351492.65546472,0
+UMH.US,D,20220831,000000,18.1763,18.2357,17.8401,17.8401,397865.48179558,0
+UMH.US,D,20220901,000000,17.8203,17.9291,17.583,17.6621,324907.07843371,0
+UMH.US,D,20220902,000000,17.7808,17.8797,17.494,17.5138,199257.84313869,0
+UMH.US,D,20220906,000000,17.5929,17.6275,17.3457,17.5632,165559.45378271,0
+UMH.US,D,20220907,000000,17.5039,17.9588,17.5039,17.9588,170724.68627574,0
+UMH.US,D,20220908,000000,17.7313,17.9884,17.6225,17.9093,98321.434174378,0
+UMH.US,D,20220909,000000,17.9489,18.3148,17.8302,18.3148,119772.1148468,0
+UMH.US,D,20220912,000000,18.4434,18.6708,18.384,18.6214,147318.33613551,0
+UMH.US,D,20220913,000000,18.2357,18.3939,17.939,18.0577,235156.61344707,0
+UMH.US,D,20220914,000000,18.0379,18.0379,17.7412,17.939,132442.50700376,0
+UMH.US,D,20220915,000000,17.9588,18.0972,17.8006,17.9291,193692.17367086,0
+UMH.US,D,20220916,000000,17.7511,18.0181,17.5088,17.9588,405983.43137547,0
+UMH.US,D,20220919,000000,17.8302,18.1862,17.8006,18.1862,215941.70588391,0
+UMH.US,D,20220920,000000,17.8302,17.8401,17.2962,17.2962,298110.15966601,0
+UMH.US,D,20220921,000000,17.3951,17.8698,17.227,17.2468,247591.39495977,0
+UMH.US,D,20220922,000000,17.0589,17.2764,16.8512,17.1578,256402.01960969,0
+UMH.US,D,20220923,000000,16.9105,17.0885,16.782,17.0688,181630.52661195,0
+UMH.US,D,20220926,000000,17.0688,17.0688,15.7733,15.8919,369385.91877017,0
+UMH.US,D,20220927,000000,16.0007,16.0996,15.5691,15.7238,362321.64426031,0
+UMH.US,D,20220928,000000,15.8227,16.6732,15.6546,16.5743,254252.19888138,0
+UMH.US,D,20220929,000000,16.4161,16.4161,15.7535,15.9216,195068.42297059,0
+UMH.US,D,20220930,000000,15.9711,16.1886,15.9414,15.9711,229384.65826496,0
+UMH.US,D,20221003,000000,16.1688,16.2183,15.6447,16.0007,349317.55462436,0
+UMH.US,D,20221004,000000,16.248,16.604,16.248,16.4358,287254.87955389,0
+UMH.US,D,20221005,000000,16.1985,16.2183,15.793,16.1293,171288.93837658,0
+UMH.US,D,20221006,000000,16.1392,16.2578,15.6052,15.6249,162443.93277428,0
+UMH.US,D,20221007,000000,15.5755,15.5755,14.9673,15.0316,271777.38375546,0
+UMH.US,D,20221010,000000,15.2294,15.5755,15.1206,15.4173,240839.58263479,0
+UMH.US,D,20221011,000000,15.3975,15.8623,15.2788,15.8326,215742.49860099,0
+UMH.US,D,20221012,000000,15.7733,15.8722,15.6249,15.6744,264124.5882372,0
+UMH.US,D,20221013,000000,15.5458,16.065,15.4114,15.9315,500863.73669829,0
+UMH.US,D,20221014,000000,16.0996,16.2084,15.7238,15.7832,366504.99720152,0
+UMH.US,D,20221017,000000,15.9018,16.5743,15.9018,16.4358,255812.4873968,0
+UMH.US,D,20221018,000000,16.7325,16.8611,16.2381,16.3963,218944.98319485,0
+UMH.US,D,20221019,000000,16.3073,16.3765,15.8919,16.0798,262055.66386743,0
+UMH.US,D,20221020,000000,16.0601,16.3963,15.8178,15.9216,227246.97199043,0
+UMH.US,D,20221021,000000,16.0106,16.2183,15.7634,16.1589,242093.47619222,0
+UMH.US,D,20221024,000000,16.337,16.5207,16.1392,16.4457,312954.64145884,0
+UMH.US,D,20221025,000000,16.3567,17.138,16.3567,16.782,326070.97479226,0
+UMH.US,D,20221026,000000,16.8017,16.9512,16.5051,16.8116,285987.84033819,0
+UMH.US,D,20221027,000000,17.049,17.1083,16.7919,16.8215,196510.40056164,0
+UMH.US,D,20221028,000000,16.9303,17.4347,16.8215,17.3753,187037.43697614,0
+UMH.US,D,20221031,000000,17.227,17.4099,17.0885,17.3457,181573.89916097,0
+UMH.US,D,20221101,000000,17.4841,17.5929,17.2566,17.316,139803.06442678,0
+UMH.US,D,20221102,000000,17.3061,17.5237,16.9006,16.9303,203098.39776057,0
+UMH.US,D,20221103,000000,16.8116,17.0292,16.5941,16.9006,128061.9691886,0
+UMH.US,D,20221104,000000,16.96,17.2764,16.7523,16.9896,274509.65826528,0
+UMH.US,D,20221107,000000,17.0688,17.2161,16.7029,17.1479,307581.10084255,0
+UMH.US,D,20221108,000000,17.2863,17.2863,16.9303,17.0391,206538.51540765,0
+UMH.US,D,20221109,000000,16.5842,16.9699,16.1491,16.6139,467473.76470925,0
+UMH.US,D,20221110,000000,16.8116,18.1665,16.8116,18.0873,310094.95518431,0
+UMH.US,D,20221111,000000,17.7907,18.0775,17.6324,17.85,202721.21848886,0
+UMH.US,D,20221114,000000,17.77,17.77,17.24,17.39,334082,0
+UMH.US,D,20221115,000000,17.49,17.7,17.27,17.28,242746,0
+UMH.US,D,20221116,000000,17.21,17.25,16.76,17.07,447254,0
+UMH.US,D,20221117,000000,16.81,17.09,16.79,17,267314,0
+UMH.US,D,20221118,000000,17.32,17.58,17.24,17.42,227897,0
+UMH.US,D,20221121,000000,17.3,17.69,17.3,17.6,293934,0
+UMH.US,D,20221122,000000,17.65,17.75,17.32,17.68,292405,0
+UMH.US,D,20221123,000000,17.59,17.78,17.49,17.62,229700,0
+UMH.US,D,20221125,000000,17.56,17.76,17.47,17.7,133220,0
+UMH.US,D,20221128,000000,17.65,17.73,17.39,17.42,280574,0
+UMH.US,D,20221129,000000,17.25,17.62,17.17,17.54,295319,0
+UMH.US,D,20221130,000000,17.45,17.61,16.95,17.61,593730,0
+UMH.US,D,20221201,000000,17.83,18.08,17.165,17.41,384652,0
+UMH.US,D,20221202,000000,17.23,17.595,17.0755,17.55,217318,0
+UMH.US,D,20221205,000000,17.36,17.42,17.05,17.19,220030,0
+UMH.US,D,20221206,000000,17.18,17.2699,16.74,17,287279,0
+UMH.US,D,20221207,000000,16.94,17.25,16.82,16.99,356690,0
+UMH.US,D,20221208,000000,16.94,17.21,16.89,17,188961,0
+UMH.US,D,20221209,000000,16.91,17.125,16.81,16.98,167770,0
+UMH.US,D,20221212,000000,16.89,17.17,16.81,17.01,285212,0
+UMH.US,D,20221213,000000,17.64,17.86,17.15,17.27,269805,0
+UMH.US,D,20221214,000000,17.22,17.42,16.96,17.13,218652,0
+UMH.US,D,20221215,000000,16.98,17.0586,16.64,16.75,250820,0
+UMH.US,D,20221216,000000,16.55,16.5944,16.19,16.5,685508,0
+UMH.US,D,20221219,000000,16.53,16.56,16.01,16.1,248789,0
+UMH.US,D,20221220,000000,16,16.3,15.9403,16.14,724897,0
+UMH.US,D,20221221,000000,16.27,16.45,16.02,16.08,230445,0
+UMH.US,D,20221222,000000,16,16.14,15.93,16.13,321470,0
+UMH.US,D,20221223,000000,16.09,16.26,15.99,16.22,198492,0
+UMH.US,D,20221227,000000,16.18,16.36,16.03,16.2,225394,0
+UMH.US,D,20221228,000000,16.13,16.42,15.86,15.86,285779,0
+UMH.US,D,20221229,000000,15.97,16.3073,15.94,16.28,280462,0
+UMH.US,D,20221230,000000,16.19,16.24,15.96,16.1,263552,0
+UMH.US,D,20230103,000000,16.16,16.38,15.94,16.07,295222,0
+UMH.US,D,20230104,000000,16.24,16.6,16.24,16.41,407155,0
+UMH.US,D,20230105,000000,16.35,16.41,15.8,15.8,278671,0
+UMH.US,D,20230106,000000,16.01,16.53,15.99,16.47,220467,0
+UMH.US,D,20230109,000000,16.45,16.55,16.31,16.39,207596,0
+UMH.US,D,20230110,000000,16.35,16.49,16.15,16.37,469928,0
+UMH.US,D,20230111,000000,16.38,16.6,16.31,16.52,762445,0
+UMH.US,D,20230112,000000,16.72,17.27,16.55,17.27,810029,0
+UMH.US,D,20230113,000000,17.05,17.33,17.01,17.2,415054,0
+UMH.US,D,20230117,000000,17,17.275,16.9411,17.02,259227,0
+UMH.US,D,20230118,000000,17.02,17.09,16.74,16.81,362506,0
+UMH.US,D,20230119,000000,16.71,16.86,16.61,16.67,215959,0
+UMH.US,D,20230120,000000,16.75,16.75,16.51,16.73,343690,0
+UMH.US,D,20230123,000000,16.7,17.03,16.66,16.79,191305,0
+UMH.US,D,20230124,000000,16.87,17.02,16.57,17,208682,0
+UMH.US,D,20230125,000000,16.9,17.02,16.7343,16.9,451696,0
+UMH.US,D,20230126,000000,16.94,17.1,16.86,17.07,205836,0
+UMH.US,D,20230127,000000,17.01,17.35,16.98,17.21,194499,0
+UMH.US,D,20230130,000000,17.12,17.28,17,17.08,190416,0
+UMH.US,D,20230131,000000,17.14,17.96,17.05,17.92,486282,0
+UMH.US,D,20230201,000000,17.85,18.33,17.5,18.32,651899,0
+UMH.US,D,20230202,000000,18.46,18.87,18.46,18.87,330347,0
+UMH.US,D,20230203,000000,18.63,18.71,18.2,18.48,221930,0
+UMH.US,D,20230206,000000,18.29,18.3,17.97,18.23,267810,0
+UMH.US,D,20230207,000000,18.09,18.52,17.86,18.45,346211,0
+UMH.US,D,20230208,000000,18.35,18.57,18.23,18.42,252157,0
+UMH.US,D,20230209,000000,18.52,18.55,18.07,18.15,183873,0
+UMH.US,D,20230210,000000,18.05,18.22,17.93,18.17,209637,0
+UMH.US,D,20230213,000000,18.29,18.5,18.245,18.29,164773,0
+UMH.US,D,20230214,000000,18.03,18.15,17.82,18.02,195065,0
+UMH.US,D,20230215,000000,17.89,18.125,17.855,18.07,137801,0
+UMH.US,D,20230216,000000,17.79,18.08,17.637,17.8,168842,0
+UMH.US,D,20230217,000000,17.89,17.92,17.6,17.66,291103,0
+UMH.US,D,20230221,000000,17.62,17.62,17.3156,17.4,161136,0
+UMH.US,D,20230222,000000,17.46,17.6,17.18,17.28,240684,0
+UMH.US,D,20230223,000000,17.35,17.4,16.95,17.3,211233,0
+UMH.US,D,20230224,000000,17.08,17.14,16.92,17.09,215886,0
+UMH.US,D,20230227,000000,17.28,17.4,16.91,17.06,190257,0
+UMH.US,D,20230228,000000,17.08,17.27,16.89,17.01,366387,0
+UMH.US,D,20230301,000000,16.8,16.878,15.45,15.79,1214346,0
+UMH.US,D,20230302,000000,15.76,16.38,15.71,16.3,387066,0
+UMH.US,D,20230303,000000,16.38,16.67,16.24,16.55,231936,0
+UMH.US,D,20230306,000000,16.52,16.62,16.34,16.39,337382,0
+UMH.US,D,20230307,000000,16.36,16.39,15.72,15.78,423759,0
+UMH.US,D,20230308,000000,15.79,15.985,15.71,15.79,257094,0
+UMH.US,D,20230309,000000,15.77,15.8196,15.375,15.42,351974,0
+UMH.US,D,20230310,000000,15.38,15.49,14.66,14.8,439183,0
+UMH.US,D,20230313,000000,14.7,14.92,14.635,14.7,533535,0
+UMH.US,D,20230314,000000,15.05,15.25,14.76,14.93,537107,0
+UMH.US,D,20230315,000000,14.72,14.88,14.61,14.69,531967,0
+UMH.US,D,20230316,000000,14.52,14.54,14.27,14.3,628490,0
+UMH.US,D,20230317,000000,14.22,14.22,13.7283,13.9,1110034,0
+UMH.US,D,20230320,000000,14.05,14.17,13.94,14.11,504893,0
+UMH.US,D,20230321,000000,14.34,14.52,14.055,14.36,797210,0
+UMH.US,D,20230322,000000,14.32,14.41,14,14.02,621015,0
+UMH.US,D,20230323,000000,14.1,14.32,13.96,14.06,580935,0
+UMH.US,D,20230324,000000,13.96,14.37,13.93,14.34,456045,0
+UMH.US,D,20230327,000000,14.44,14.515,14.25,14.34,558432,0
+UMH.US,D,20230328,000000,14.21,14.39,14.05,14.28,347035,0
+UMH.US,D,20230329,000000,14.39,14.5593,14.37,14.45,504074,0
+UMH.US,D,20230330,000000,14.58,14.65,14.425,14.53,480002,0
+UMH.US,D,20230331,000000,14.62,14.8,14.5,14.79,575825,0
+UMH.US,D,20230403,000000,14.85,15.02,14.7,14.84,345460,0
+UMH.US,D,20230404,000000,14.84,15.02,14.77,15.01,327563,0
+UMH.US,D,20230405,000000,14.98,15.06,14.8,14.95,729875,0
+UMH.US,D,20230406,000000,15,15.24,14.93,15.23,466615,0
+UMH.US,D,20230410,000000,15.17,15.29,14.945,15.15,323405,0
+UMH.US,D,20230411,000000,15.19,15.31,15.015,15.18,491993,0
+UMH.US,D,20230412,000000,15.38,15.38,14.92,14.92,426223,0
+UMH.US,D,20230413,000000,14.95,14.97,14.705,14.8,239217,0
+UMH.US,D,20230414,000000,14.805,14.92,14.4712,14.58,304037,0
+UMH.US,D,20230417,000000,14.6,14.955,14.541,14.89,394965,0
+UMH.US,D,20230418,000000,14.92,14.9288,14.72,14.83,260850,0
+UMH.US,D,20230419,000000,14.83,15.11,14.75,15.07,345297,0
+UMH.US,D,20230420,000000,15.01,15.07,14.735,14.82,374537,0
+UMH.US,D,20230421,000000,14.89,15,14.595,14.89,404094,0
+UMH.US,D,20230424,000000,14.93,15.06,14.79,14.98,506520,0
+UMH.US,D,20230425,000000,14.93,15.04,14.75,14.76,189208,0
+UMH.US,D,20230426,000000,14.66,14.85,14.49,14.53,174688,0
+UMH.US,D,20230427,000000,14.53,14.92,14.484,14.85,174624,0
+UMH.US,D,20230428,000000,14.89,15.25,14.89,15.2,306105,0
+UMH.US,D,20230501,000000,15.18,15.32,15.11,15.24,282321,0
+UMH.US,D,20230502,000000,15.17,15.175,14.81,15.07,389379,0
+UMH.US,D,20230503,000000,15.13,15.46,14.96,15.1,332151,0
+UMH.US,D,20230504,000000,14.9,15.33,14.89,15.31,283187,0
+UMH.US,D,20230505,000000,15.41,15.61,15.38,15.57,271666,0
+UMH.US,D,20230508,000000,15.52,15.64,15.38,15.51,252631,0
+UMH.US,D,20230509,000000,15.37,15.62,15.26,15.52,240491,0
+UMH.US,D,20230510,000000,15.79,16.01,15.68,15.97,291802,0
+UMH.US,D,20230511,000000,15.95,16.03,15.71,16.01,296578,0
+UMH.US,D,20230512,000000,15.86,15.99,15.75,15.86,318314,0
+UMH.US,D,20230515,000000,15.88,15.9199,15.66,15.76,264881,0
+UMH.US,D,20230516,000000,15.81,15.81,15.41,15.41,162291,0
+UMH.US,D,20230517,000000,15.55,15.68,15.34,15.65,265975,0
+UMH.US,D,20230518,000000,15.51,15.73,15.45,15.65,264537,0
+UMH.US,D,20230519,000000,15.76,15.78,15.39,15.44,314062,0
+UMH.US,D,20230522,000000,15.5,15.5111,15.335,15.45,277346,0
+UMH.US,D,20230523,000000,15.45,15.67,15.36,15.62,583977,0
+UMH.US,D,20230524,000000,15.63,15.63,15.195,15.24,257615,0
+UMH.US,D,20230525,000000,15.29,15.29,14.95,15.05,333757,0
+UMH.US,D,20230526,000000,15,15.23,14.94,15.17,274774,0
+UMH.US,D,20230530,000000,15.17,15.29,14.99,15.11,328375,0
+UMH.US,D,20230531,000000,15.11,15.27,14.94,15.21,730687,0
+UMH.US,D,20230601,000000,15.18,15.36,14.93,15.34,432242,0
+UMH.US,D,20230602,000000,15.57,15.865,15.34,15.85,423908,0
+UMH.US,D,20230605,000000,15.76,15.9,15.635,15.76,287611,0
+UMH.US,D,20230606,000000,15.79,16.1,15.74,16.05,374998,0
+UMH.US,D,20230607,000000,16.17,16.43,16.14,16.39,392616,0
+UMH.US,D,20230608,000000,16.39,16.61,16.115,16.53,483841,0
+UMH.US,D,20230609,000000,16.48,16.48,16,16.3,542977,0
+UMH.US,D,20230612,000000,16.3,16.3,16.01,16.02,273402,0
+UMH.US,D,20230613,000000,15.98,16.26,15.94,16.26,343632,0
+UMH.US,D,20230614,000000,16.26,16.39,16.015,16.2,572759,0
+UMH.US,D,20230615,000000,16.18,16.28,15.98,16.28,496652,0
+UMH.US,D,20230616,000000,16.41,16.41,15.92,16.29,945427,0
+UMH.US,D,20230620,000000,16.28,16.32,16.065,16.24,763024,0
+UMH.US,D,20230621,000000,16.15,16.15,15.755,16.06,588161,0
+UMH.US,D,20230622,000000,16.09,16.09,15.54,15.67,465475,0
+UMH.US,D,20230623,000000,15.45,15.57,15.09,15.26,2109478,0
+UMH.US,D,20230626,000000,15.27,15.7,15.18,15.65,456838,0
+UMH.US,D,20230627,000000,15.65,15.96,15.5,15.94,446936,0
+UMH.US,D,20230628,000000,15.92,16.06,15.78,15.99,482618,0
+UMH.US,D,20230629,000000,15.99,16.05,15.87,16.05,357852,0
+UMH.US,D,20230630,000000,16.17,16.17,15.77,15.98,502890,0
+UMH.US,D,20230703,000000,15.92,16.27,15.9,16.17,370345,0
+UMH.US,D,20230705,000000,16.07,16.28,15.885,16.1,360838,0
+UMH.US,D,20230706,000000,15.91,16.24,15.72,16.16,503625,0
+UMH.US,D,20230707,000000,16.05,16.33,16.05,16.19,413373,0
+UMH.US,D,20230710,000000,16.2,16.3,16.07,16.24,267226,0
+UMH.US,D,20230711,000000,16.25,16.72,16.21,16.71,487190,0
+UMH.US,D,20230712,000000,16.65,16.85,16.45,16.45,753155,0
+UMH.US,D,20230713,000000,16.45,16.57,16.27,16.42,236951,0
+UMH.US,D,20230714,000000,16.31,16.46,16.2,16.44,238680,0
+UMH.US,D,20230717,000000,16.43,16.43,16.235,16.28,289924,0
+UMH.US,D,20230718,000000,16.36,16.39,15.915,16.03,263693,0
+UMH.US,D,20230719,000000,16.17,16.24,15.98,16.18,657397,0
+UMH.US,D,20230720,000000,16.14,16.31,15.96,16.27,602002,0
+UMH.US,D,20230721,000000,16.34,16.41,16.21,16.21,546118,0
+UMH.US,D,20230724,000000,16.21,16.4,16.13,16.39,672059,0
+UMH.US,D,20230725,000000,16.32,16.51,16.14,16.15,992496,0
+UMH.US,D,20230726,000000,16.24,16.53,16.18,16.19,414402,0
+UMH.US,D,20230727,000000,16.28,16.35,15.49,15.7,717261,0
+UMH.US,D,20230728,000000,15.86,16.21,15.8,16.18,549988,0
+UMH.US,D,20230731,000000,16.25,16.68,16.24,16.65,543357,0
+UMH.US,D,20230801,000000,16.65,16.7,16.44,16.54,305318,0
+UMH.US,D,20230802,000000,16.41,16.61,16.39,16.52,212799,0
+UMH.US,D,20230803,000000,16.46,16.46,16.11,16.21,234155,0
+UMH.US,D,20230804,000000,16.15,16.43,16.15,16.23,139385,0
+UMH.US,D,20230807,000000,16.29,16.44,16.13,16.39,173668,0
+UMH.US,D,20230808,000000,16.15,16.32,16.1,16.25,220292,0
+UMH.US,D,20230809,000000,16.25,16.25,15.62,15.84,368753,0
+UMH.US,D,20230810,000000,15.92,16.06,15.68,15.83,832049,0
+UMH.US,D,20230811,000000,15.87,16.11,15.775,15.94,561745,0
+UMH.US,D,20230814,000000,15.78,15.8199,15.5,15.57,549300,0
+UMH.US,D,20230815,000000,15.53,15.55,15.25,15.34,645815,0
+UMH.US,D,20230816,000000,15.33,15.47,15,15.07,614055,0
+UMH.US,D,20230817,000000,15.16,15.36,15.11,15.19,714167,0
+UMH.US,D,20230818,000000,15.07,15.28,15.05,15.05,546923,0
+UMH.US,D,20230821,000000,15,15,14.56,14.57,436509,0
+UMH.US,D,20230822,000000,14.65,14.72,14.45,14.52,390876,0
+UMH.US,D,20230823,000000,14.63,14.76,14.52,14.69,289598,0
+UMH.US,D,20230824,000000,14.68,14.87,14.605,14.62,270753,0
+UMH.US,D,20230825,000000,14.71,14.825,14.64,14.72,263980,0
+UMH.US,D,20230828,000000,14.74,14.97,14.74,14.91,246326,0
+UMH.US,D,20230829,000000,14.9,14.97,14.8,14.97,268119,0
+UMH.US,D,20230830,000000,14.93,15.06,14.9,15.05,321744,0
+UMH.US,D,20230831,000000,15.09,15.12,14.92,14.95,457106,0
+UMH.US,D,20230901,000000,15.02,15.13,14.91,14.95,283984,0
+UMH.US,D,20230905,000000,14.84,15.01,14.63,14.83,407095,0
+UMH.US,D,20230906,000000,14.8,14.93,14.75,14.91,215252,0
+UMH.US,D,20230907,000000,14.9,14.97,14.775,14.83,227920,0
+UMH.US,D,20230908,000000,14.83,14.87,14.665,14.72,347781,0
+UMH.US,D,20230911,000000,14.76,14.8,14.615,14.7,202703,0
+UMH.US,D,20230912,000000,14.65,14.79,14.63,14.79,239305,0
+UMH.US,D,20230913,000000,14.8,14.83,14.45,14.46,285065,0
+UMH.US,D,20230914,000000,14.6,14.82,14.585,14.77,364154,0
+UMH.US,D,20230915,000000,14.7,14.78,14.43,14.5,735364,0
+UMH.US,D,20230918,000000,14.54,14.54,14.24,14.29,518579,0
+UMH.US,D,20230919,000000,14.31,14.45,14.27,14.35,347919,0
+UMH.US,D,20230920,000000,14.49,14.63,14.4,14.4,278703,0
+UMH.US,D,20230921,000000,14.33,14.35,14.1,14.16,516044,0
+UMH.US,D,20230922,000000,14.17,14.25,14.05,14.05,590148,0
+UMH.US,D,20230925,000000,14,14.12,13.841,14,465402,0
+UMH.US,D,20230926,000000,13.9,14.025,13.7982,13.91,417207,0
+UMH.US,D,20230927,000000,13.95,14.01,13.77,13.93,447432,0
+UMH.US,D,20230928,000000,14,14.11,13.85,13.97,602793,0
+UMH.US,D,20230929,000000,14.04,14.19,13.88,14.02,579726,0
+UMH.US,D,20231002,000000,13.98,14.02,13.658,13.75,456997,0
+UMH.US,D,20231003,000000,13.68,13.72,13.26,13.41,631861,0
+UMH.US,D,20231004,000000,13.5,13.56,13.31,13.51,937148,0
+UMH.US,D,20231005,000000,13.52,13.84,13.43,13.83,431195,0
+UMH.US,D,20231006,000000,13.75,14.065,13.58,14,457263,0
+UMH.US,D,20231009,000000,13.94,14.3,13.9393,14.23,389311,0
+UMH.US,D,20231010,000000,14.19,14.36,14.13,14.13,271952,0
+UMH.US,D,20231011,000000,14.25,14.33,14.095,14.21,302593,0
+UMH.US,D,20231012,000000,14.21,14.21,13.97,14.16,331446,0
+UMH.US,D,20231013,000000,14.25,14.25,14.08,14.12,260188,0
+UMH.US,D,20231016,000000,14.22,14.445,14.11,14.35,365375,0
+UMH.US,D,20231017,000000,14.26,14.61,14.26,14.49,329876,0
+UMH.US,D,20231018,000000,14.4,14.4,14.21,14.24,209609,0
+UMH.US,D,20231019,000000,14.2,14.36,14.05,14.05,241001,0
+UMH.US,D,20231020,000000,14.15,14.17,13.895,13.9,291619,0
+UMH.US,D,20231023,000000,13.79,13.82,13.615,13.64,297016,0
+UMH.US,D,20231024,000000,13.76,13.83,13.65,13.81,294859,0
+UMH.US,D,20231025,000000,13.72,13.77,13.62,13.73,366864,0
+UMH.US,D,20231026,000000,13.79,13.89,13.66,13.8,355021,0
+UMH.US,D,20231027,000000,13.82,13.82,13.49,13.53,329515,0
+UMH.US,D,20231030,000000,13.66,13.77,13.485,13.67,218681,0
+UMH.US,D,20231031,000000,13.67,13.82,13.63,13.81,209735,0
+UMH.US,D,20231101,000000,13.77,13.905,13.68,13.88,270457,0
+UMH.US,D,20231102,000000,14.12,14.52,14.12,14.52,454550,0
+UMH.US,D,20231103,000000,14.78,14.995,14.65,14.92,336349,0
+UMH.US,D,20231106,000000,14.86,14.9,14.645,14.82,354635,0
+UMH.US,D,20231107,000000,14.81,14.835,14.66,14.74,423611,0
+UMH.US,D,20231108,000000,14.84,14.86,14.55,14.72,209463,0
+UMH.US,D,20231109,000000,14.45,14.77,14.36,14.49,337892,0
+UMH.US,D,20231110,000000,14.55,14.57,14.42,14.5,427615,0
+UMH.US,D,20231113,000000,14.42,14.435,14.07,14.1,286844,0
+UMH.US,D,20231114,000000,14.44,14.96,14.44,14.53,822800,0
+UMH.US,D,20231115,000000,14.47,14.73,14.295,14.34,1304888,0
+UMH.US,D,20231116,000000,14.37,14.44,14.22,14.23,453060,0
+UMH.US,D,20231117,000000,14.39,14.41,14.02,14.06,566242,0
+UMH.US,D,20231120,000000,14.01,14.3,13.98,14.22,332361,0
+UMH.US,D,20231121,000000,14.14,14.15,13.975,14.02,335902,0
+UMH.US,D,20231122,000000,14.17,14.25,14,14.07,278801,0
+UMH.US,D,20231124,000000,14.1,14.215,14.01,14.19,223377,0
+UMH.US,D,20231127,000000,14.15,14.2,14.06,14.08,467432,0
+UMH.US,D,20231128,000000,14.03,14.28,13.91,14.19,299970,0
+UMH.US,D,20231129,000000,14.35,14.42,14.13,14.18,246292,0
+UMH.US,D,20231130,000000,14.2,14.3,14.07,14.12,668256,0
+UMH.US,D,20231201,000000,14.13,14.61,14.12,14.55,460054,0
+UMH.US,D,20231204,000000,14.46,14.84,14.391,14.8,451906,0
+UMH.US,D,20231205,000000,14.77,14.8199,14.67,14.75,320153,0
+UMH.US,D,20231206,000000,14.79,14.95,14.64,14.64,343519,0
+UMH.US,D,20231207,000000,14.62,14.865,14.51,14.78,308885,0
+UMH.US,D,20231208,000000,14.73,14.815,14.605,14.76,270943,0
+UMH.US,D,20231211,000000,14.71,14.83,14.63,14.69,284179,0
+UMH.US,D,20231212,000000,14.72,14.83,14.6,14.72,294249,0
+UMH.US,D,20231213,000000,14.76,15.185,14.6,15.07,1165234,0
+UMH.US,D,20231214,000000,15.4,15.47,15.235,15.37,778448,0
+UMH.US,D,20231215,000000,15.37,15.44,14.92,15.1,1817477,0
+UMH.US,D,20231218,000000,15.06,15.23,14.94,15.14,664209,0
+UMH.US,D,20231219,000000,15.22,15.33,15.145,15.22,594972,0
+UMH.US,D,20231220,000000,15.17,15.354,15.04,15.04,368373,0
+UMH.US,D,20231221,000000,15.16,15.21,14.92,15,350535,0
+UMH.US,D,20231222,000000,15.11,15.26,15.0656,15.2,371820,0
+UMH.US,D,20231226,000000,15.2,15.42,15.13,15.38,303643,0
+UMH.US,D,20231227,000000,15.37,15.5,15.35,15.42,361228,0
+UMH.US,D,20231228,000000,15.37,15.56,15.35,15.56,323667,0
+UMH.US,D,20231229,000000,15.5,15.57,15.31,15.32,242724,0
+UMH.US,D,20240102,000000,15.25,15.4,15.13,15.17,330920,0
+UMH.US,D,20240103,000000,15.04,15.11,14.815,14.82,321658,0
+UMH.US,D,20240104,000000,14.74,14.85,14.68,14.72,262706,0
+UMH.US,D,20240105,000000,14.57,14.86,14.52,14.7,342844,0
+UMH.US,D,20240108,000000,14.69,15.22,14.69,15.21,389650,0
+UMH.US,D,20240109,000000,15.03,15.42,14.96,15.41,505683,0
+UMH.US,D,20240110,000000,15.44,15.855,15.4,15.8,660881,0
+UMH.US,D,20240111,000000,15.77,15.77,15.54,15.72,345349,0
+UMH.US,D,20240112,000000,15.94,16,15.7,15.8,297845,0
+UMH.US,D,20240116,000000,15.67,15.845,15.58,15.59,365376,0
+UMH.US,D,20240117,000000,15.34,15.465,14.96,15.15,379676,0
+UMH.US,D,20240118,000000,15.21,15.21,14.93,14.98,366299,0
+UMH.US,D,20240119,000000,15.07,15.64,14.93,15.64,613241,0
+UMH.US,D,20240122,000000,15.74,15.885,15.6,15.67,376312,0
+UMH.US,D,20240123,000000,15.79,15.79,15.445,15.54,341456,0
+UMH.US,D,20240124,000000,15.73,15.73,15.295,15.33,319196,0
+UMH.US,D,20240125,000000,15.52,15.54,15.34,15.5,409391,0
+UMH.US,D,20240126,000000,15.58,15.64,15.4,15.41,254453,0
+UMH.US,D,20240129,000000,15.39,15.61,15.34,15.59,355601,0
+UMH.US,D,20240130,000000,15.52,15.625,15.37,15.38,318564,0
+UMH.US,D,20240131,000000,15.41,15.5,14.95,15.11,448647,0
+UMH.US,D,20240201,000000,15.11,15.11,14.77,15.1,351361,0
+UMH.US,D,20240202,000000,14.96,14.97,14.67,14.9,318674,0
+UMH.US,D,20240205,000000,14.71,14.76,14.51,14.53,254204,0
+UMH.US,D,20240206,000000,14.49,14.81,14.41,14.79,314100,0
+UMH.US,D,20240207,000000,14.84,14.84,14.58,14.59,264201,0
+UMH.US,D,20240208,000000,14.53,14.735,14.49,14.71,252174,0
+UMH.US,D,20240209,000000,14.72,14.81,14.63,14.8,300463,0
+UMH.US,D,20240212,000000,14.84,14.89,14.72,14.73,362161,0
+UMH.US,D,20240213,000000,14.34,14.445,14.11,14.36,543803,0
+UMH.US,D,20240214,000000,14.26,14.36,14.14,14.27,419292,0
+UMH.US,D,20240215,000000,14.41,14.58,14.33,14.54,433373,0
+UMH.US,D,20240216,000000,14.5,14.69,14.245,14.65,413939,0
+UMH.US,D,20240220,000000,14.58,14.71,14.48,14.53,260936,0
+UMH.US,D,20240221,000000,14.53,14.61,14.452,14.51,220004,0
+UMH.US,D,20240222,000000,14.52,14.52,14.315,14.36,285095,0
+UMH.US,D,20240223,000000,14.35,14.415,14.2401,14.34,187544,0
+UMH.US,D,20240226,000000,14.29,14.385,14.145,14.17,286122,0
+UMH.US,D,20240227,000000,14.27,14.355,14.22,14.26,239775,0
+UMH.US,D,20240228,000000,14.17,14.455,14.09,14.28,281614,0
+UMH.US,D,20240229,000000,14.59,15.455,14.555,15.4,874088,0
+UMH.US,D,20240301,000000,15.33,15.995,15.28,15.86,677032,0
+UMH.US,D,20240304,000000,15.82,16.21,15.69,16.14,447254,0
+UMH.US,D,20240305,000000,16.15,16.35,16.045,16.19,523460,0
+UMH.US,D,20240306,000000,16.38,16.459,16.105,16.24,314571,0
+UMH.US,D,20240307,000000,16.39,16.39,16.03,16.14,321286,0
+UMH.US,D,20240308,000000,16.35,16.4,16.24,16.29,307266,0
+UMH.US,D,20240311,000000,16.24,16.32,16.19,16.23,270629,0
+UMH.US,D,20240312,000000,16.19,16.26,16.03,16.23,411902,0
+UMH.US,D,20240313,000000,16.11,16.21,15.835,15.94,516093,0
+UMH.US,D,20240314,000000,15.9,15.9,15.565,15.72,344920,0
+UMH.US,D,20240315,000000,15.57,15.78,15.53,15.62,617450,0
+UMH.US,D,20240318,000000,15.55,15.745,15.55,15.57,340590,0
+UMH.US,D,20240319,000000,15.6,15.745,15.6,15.68,378112,0
+UMH.US,D,20240320,000000,15.58,15.965,15.57,15.95,335083,0
+UMH.US,D,20240321,000000,16.06,16.26,15.92,16.26,396529,0
+UMH.US,D,20240322,000000,16.31,16.35,16,16.02,234175,0
+UMH.US,D,20240325,000000,15.94,16.03,15.765,15.88,335925,0
+UMH.US,D,20240326,000000,15.98,15.98,15.615,15.66,375828,0
+UMH.US,D,20240327,000000,15.84,15.95,15.75,15.84,391600,0
+UMH.US,D,20240328,000000,15.87,16.24,15.87,16.24,428926,0
+UMH.US,D,20240401,000000,16.23,16.23,15.915,15.94,265124,0
+UMH.US,D,20240402,000000,15.94,16.16,15.82,16.02,367164,0
+UMH.US,D,20240403,000000,15.9,16.05,15.84,16.04,308758,0
+UMH.US,D,20240404,000000,16.2,16.2,15.81,15.83,328071,0
+UMH.US,D,20240405,000000,15.77,15.83,15.6,15.6,311011,0
+UMH.US,D,20240408,000000,15.72,16.165,15.64,16.15,544116,0
+UMH.US,D,20240409,000000,16.22,16.61,16.18,16.49,525839,0
+UMH.US,D,20240410,000000,16.06,16.08,15.39,15.52,434274,0
+UMH.US,D,20240411,000000,15.56,15.78,15.5,15.67,305705,0
+UMH.US,D,20240412,000000,15.66,15.66,15.395,15.45,350606,0
+UMH.US,D,20240415,000000,15.51,15.51,15.26,15.32,310617,0
+UMH.US,D,20240416,000000,15.29,15.4,15.16,15.2,291871,0
+UMH.US,D,20240417,000000,15.27,15.37,15.055,15.17,263604,0
+UMH.US,D,20240418,000000,15.2,15.32,15.09,15.24,257187,0
+UMH.US,D,20240419,000000,15.21,15.43,15.21,15.375,196096,0
+UMH.US,D,20240422,000000,15.39,15.55,15.35,15.54,276757,0
+UMH.US,D,20240423,000000,15.57,15.73,15.54,15.59,176115,0
+UMH.US,D,20240424,000000,15.48,15.8,15.39,15.69,195654,0
+UMH.US,D,20240425,000000,15.54,15.65,15.41,15.63,239195,0
+UMH.US,D,20240426,000000,15.68,15.8,15.62,15.66,176198,0
+UMH.US,D,20240429,000000,15.75,15.98,15.75,15.93,241469,0
+UMH.US,D,20240430,000000,15.83,16.185,15.79,15.92,380803,0
+UMH.US,D,20240501,000000,15.99,16.03,15.75,15.8,287785,0
+UMH.US,D,20240502,000000,15.89,16.12,15.83,16.05,318856,0
+UMH.US,D,20240503,000000,15.98,16.085,15.17,15.36,399165,0
+UMH.US,D,20240506,000000,15.43,15.82,15.38,15.78,312713,0
+UMH.US,D,20240507,000000,15.84,15.99,15.655,15.72,382616,0
+UMH.US,D,20240508,000000,15.61,15.91,15.56,15.9,321284,0
+UMH.US,D,20240509,000000,15.95,16.23,15.88,16.21,665248,0
+UMH.US,D,20240510,000000,16.23,16.285,15.935,16.12,360746,0
+UMH.US,D,20240513,000000,16.22,16.22,15.635,15.7,409833,0
+UMH.US,D,20240514,000000,15.65,15.93,15.57,15.93,420234,0
+UMH.US,D,20240515,000000,16.14,16.19,15.875,16.05,416308,0
+UMH.US,D,20240516,000000,16,16.05,15.9,15.96,203631,0
+UMH.US,D,20240517,000000,16.02,16.165,15.93,15.99,392872,0
+UMH.US,D,20240520,000000,15.96,15.99,15.765,15.81,266580,0
+UMH.US,D,20240521,000000,15.83,15.83,15.54,15.6,255464,0
+UMH.US,D,20240522,000000,15.55,15.665,15.505,15.54,228929,0
+UMH.US,D,20240523,000000,15.52,15.52,14.955,15.03,594417,0
+UMH.US,D,20240524,000000,15.12,15.19,15.01,15.02,269643,0
+UMH.US,D,20240528,000000,15.08,15.17,14.925,15.08,385173,0
+UMH.US,D,20240529,000000,14.9,14.92,14.725,14.75,225840,0
+UMH.US,D,20240530,000000,14.88,15.09,14.865,15.07,294920,0
+UMH.US,D,20240531,000000,15.11,15.185,14.935,15.12,505638,0
+UMH.US,D,20240603,000000,15.11,15.225,14.98,15.21,639847,0
+UMH.US,D,20240604,000000,15.23,15.31,15.105,15.19,410333,0
+UMH.US,D,20240605,000000,15.25,15.25,15.015,15.18,257994,0
+UMH.US,D,20240606,000000,15.09,15.305,15.06,15.27,295660,0
+UMH.US,D,20240607,000000,15.1,15.37,15.01,15.22,504330,0
+UMH.US,D,20240610,000000,15.15,15.2,15.045,15.1,384536,0
+UMH.US,D,20240611,000000,15.02,15.16,15,15.01,501981,0
+UMH.US,D,20240612,000000,15.41,15.57,15.225,15.24,378541,0
+UMH.US,D,20240613,000000,15.34,15.48,15.29,15.44,374638,0
+UMH.US,D,20240614,000000,15.35,15.48,15.295,15.42,647829,0
+UMH.US,D,20240617,000000,15.31,15.515,15.275,15.45,373745,0
+UMH.US,D,20240618,000000,15.51,15.6,15.38,15.51,317814,0
+UMH.US,D,20240620,000000,15.51,15.545,15.345,15.38,242781,0
+UMH.US,D,20240621,000000,15.44,15.585,15.35,15.51,615782,0
+UMH.US,D,20240624,000000,15.5,15.71,15.44,15.62,258624,0
+UMH.US,D,20240625,000000,15.58,15.63,15.41,15.5,226664,0
+UMH.US,D,20240626,000000,15.35,15.495,15.34,15.36,278544,0
+UMH.US,D,20240627,000000,15.42,15.595,15.385,15.48,439515,0
+UMH.US,D,20240628,000000,15.59,16.1,15.485,15.99,2074170,0
+UMH.US,D,20240701,000000,15.95,16.05,15.83,16.04,503338,0
+UMH.US,D,20240702,000000,16.09,16.13,16.01,16.12,345175,0
+UMH.US,D,20240703,000000,16.12,16.23,16.0861,16.14,196366,0
+UMH.US,D,20240705,000000,16.18,16.29,16.09,16.23,277980,0
+UMH.US,D,20240708,000000,16.3,16.43,16.28,16.37,263298,0
+UMH.US,D,20240709,000000,16.33,16.36,16.1801,16.31,260784,0
+UMH.US,D,20240710,000000,16.41,16.44,16.18,16.33,489687,0
+UMH.US,D,20240711,000000,16.62,16.9875,16.55,16.82,676833,0
+UMH.US,D,20240712,000000,16.97,17.065,16.8,16.93,669969,0
+UMH.US,D,20240715,000000,17.04,17.3,16.9,17.18,332948,0
+UMH.US,D,20240716,000000,17.31,17.665,17.26,17.65,319056,0
+UMH.US,D,20240717,000000,17.63,17.705,17.44,17.48,1428107,0
+UMH.US,D,20240718,000000,17.64,17.91,17.49,17.51,390219,0
+UMH.US,D,20240719,000000,17.55,17.64,17.405,17.43,252843,0
+UMH.US,D,20240722,000000,17.43,17.525,17.2905,17.46,306866,0
+UMH.US,D,20240723,000000,17.46,17.73,17.38,17.7,355981,0
+UMH.US,D,20240724,000000,17.69,17.965,17.41,17.41,239092,0
+UMH.US,D,20240725,000000,17.42,17.6871,17.355,17.4,260213,0
+UMH.US,D,20240726,000000,17.61,17.71,17.4154,17.68,243983,0
+UMH.US,D,20240729,000000,17.69,17.75,17.49,17.6,210396,0
+UMH.US,D,20240730,000000,17.66,17.785,17.49,17.73,218853,0
+UMH.US,D,20240731,000000,17.83,18.04,17.69,17.76,329316,0
+UMH.US,D,20240801,000000,17.88,18.15,17.68,18.11,487237,0
+UMH.US,D,20240802,000000,17.85,18.465,17.85,18.37,501015,0
+UMH.US,D,20240805,000000,17.86,18.32,17.73,18.12,916071,0
+UMH.US,D,20240806,000000,18.04,19.06,18.035,18.97,652059,0
+UMH.US,D,20240807,000000,19.61,19.61,18.5,19,582979,0
+UMH.US,D,20240808,000000,19.06,19.35,18.91,19.05,393018,0
+UMH.US,D,20240809,000000,19.23,19.49,19.16,19.18,414756,0
+UMH.US,D,20240812,000000,19.25,19.38,19.06,19.15,913101,0
+UMH.US,D,20240813,000000,19.27,19.47,19,19.35,1229248,0
+UMH.US,D,20240814,000000,19.51,19.7,19.15,19.57,921660,0
+UMH.US,D,20240815,000000,19.52,19.65,19.2801,19.34,395055,0
+UMH.US,D,20240816,000000,19.35,19.4,19.16,19.4,601081,0
+UMH.US,D,20240819,000000,19.51,19.55,19.18,19.26,300614,0
+UMH.US,D,20240820,000000,19.24,19.3,19.11,19.14,232366,0
+UMH.US,D,20240821,000000,19.19,19.24,19.09,19.22,337747,0
+UMH.US,D,20240822,000000,19.29,19.55,19.26,19.42,484961,0
+UMH.US,D,20240823,000000,19.52,19.79,19.455,19.58,338499,0
+UMH.US,D,20240826,000000,19.72,19.76,19.53,19.57,464166,0
+UMH.US,D,20240827,000000,19.44,19.515,19.35,19.36,321566,0
+UMH.US,D,20240828,000000,19.4,19.54,19.28,19.3,524026,0
+UMH.US,D,20240829,000000,19.28,19.3,19.13,19.2,352294,0
+UMH.US,D,20240830,000000,19.25,19.5,19.25,19.46,302816,0
+UMH.US,D,20240903,000000,19.4,19.52,19.3,19.3,361751,0
+UMH.US,D,20240904,000000,19.28,19.495,19.175,19.23,359457,0
+UMH.US,D,20240905,000000,19.63,19.95,19.48,19.66,947151,0
+UMH.US,D,20240906,000000,19.6,19.74,19.32,19.59,556493,0
+UMH.US,D,20240909,000000,19.64,19.7,19.47,19.58,645342,0
+UMH.US,D,20240910,000000,19.61,19.8,19.59,19.8,862819,0
+UMH.US,D,20240911,000000,19.69,19.88,19.561,19.78,369717,0
+UMH.US,D,20240912,000000,19.82,20.115,19.82,20,378563,0
+UMH.US,D,20240913,000000,20.15,20.49,20.15,20.42,464844,0
+UMH.US,D,20240916,000000,20.49,20.635,20.19,20.19,486513,0
+UMH.US,D,20240917,000000,20.09,20.14,19.65,19.79,649204,0
+UMH.US,D,20240918,000000,19.81,20.15,19.69,19.82,418570,0
+UMH.US,D,20240919,000000,19.95,20.09,19.65,19.88,478637,0
+UMH.US,D,20240920,000000,19.78,19.88,19.645,19.74,3986013,0
+UMH.US,D,20240923,000000,19.83,19.98,19.73,19.94,480605,0
+UMH.US,D,20240924,000000,19.86,19.965,19.73,19.73,452808,0
+UMH.US,D,20240925,000000,19.72,19.75,19.5431,19.65,423540,0
+UMH.US,D,20240926,000000,19.57,19.595,19.35,19.36,424993,0
+UMH.US,D,20240927,000000,19.47,19.55,19.245,19.31,354986,0
+UMH.US,D,20240930,000000,19.23,19.67,19.22,19.67,446443,0
+UMH.US,D,20241001,000000,19.75,19.8,19.29,19.44,394092,0
+UMH.US,D,20241002,000000,19.21,19.27,19.115,19.26,222422,0
+UMH.US,D,20241003,000000,19.32,19.35,19.06,19.19,277733,0
+UMH.US,D,20241004,000000,19.09,19.16,18.9,19.01,240590,0
+UMH.US,D,20241007,000000,18.82,18.89,18.51,18.62,314254,0
+UMH.US,D,20241008,000000,18.66,18.71,18.54,18.64,217317,0
+UMH.US,D,20241009,000000,18.68,18.82,18.525,18.79,290577,0
+UMH.US,D,20241010,000000,18.67,18.83,18.56,18.64,214009,0
+UMH.US,D,20241011,000000,18.66,18.83,18.65,18.79,226426,0
+UMH.US,D,20241014,000000,18.66,18.885,18.5733,18.73,245959,0
+UMH.US,D,20241015,000000,18.8,19,18.73,18.83,285201,0
+UMH.US,D,20241016,000000,18.85,19.13,18.85,19.07,274734,0
+UMH.US,D,20241017,000000,18.97,19.02,18.87,18.91,182264,0
+UMH.US,D,20241018,000000,18.97,19.0252,18.9,18.96,233246,0
+UMH.US,D,20241021,000000,18.86,18.98,18.55,18.59,234668,0
+UMH.US,D,20241022,000000,18.51,18.91,18.41,18.82,213950,0
+UMH.US,D,20241023,000000,18.76,19.3,18.715,19.25,292376,0
+UMH.US,D,20241024,000000,19.32,19.44,19.04,19.08,237897,0
+UMH.US,D,20241025,000000,19.2,19.225,18.945,18.95,182494,0
+UMH.US,D,20241028,000000,19.09,19.235,18.84,18.84,230691,0
+UMH.US,D,20241029,000000,18.77,18.86,18.66,18.85,209717,0
+UMH.US,D,20241030,000000,18.84,19.09,18.84,19.01,189618,0
+UMH.US,D,20241031,000000,18.99,19.07,18.64,18.65,288915,0
+UMH.US,D,20241101,000000,18.67,18.86,18.19,18.21,267337,0
+UMH.US,D,20241104,000000,18.15,18.64,18.128,18.4,270353,0
+UMH.US,D,20241105,000000,18.29,18.7,18.18,18.68,221738,0
+UMH.US,D,20241106,000000,19.14,19.27,18.62,18.77,451388,0
+UMH.US,D,20241107,000000,19.33,20.4222,18.95,18.95,432002,0
+UMH.US,D,20241108,000000,18.97,19.495,18.97,19.34,472734,0
+UMH.US,D,20241111,000000,19.4,19.68,19.32,19.53,312860,0
+UMH.US,D,20241112,000000,19.64,19.715,19.27,19.38,317993,0
+UMH.US,D,20241113,000000,19.59,19.82,19.48,19.75,598814,0
+UMH.US,D,20241114,000000,19.725,19.73,19.4862,19.54,440977,0
+UMH.US,D,20241115,000000,19.29,19.49,19.1,19.16,292077,0
+UMH.US,D,20241118,000000,19.16,19.21,19.05,19.13,162390,0
+UMH.US,D,20241119,000000,19.165,19.54,18.96,19.53,213569,0
+UMH.US,D,20241120,000000,19.38,19.405,19.11,19.15,184619,0
+UMH.US,D,20241121,000000,19.18,19.33,19.015,19.29,279646,0
+UMH.US,D,20241122,000000,19.26,19.415,19.215,19.24,345453,0
+UMH.US,D,20241125,000000,19.4,19.58,19.32,19.39,956346,0
+UMH.US,D,20241126,000000,19.44,19.61,19.23,19.4,459955,0
+UMH.US,D,20241127,000000,19.435,19.63,19.25,19.26,746822,0
+UMH.US,D,20241129,000000,19.24,19.47,19.2,19.2,261071,0
+UMH.US,D,20241202,000000,19.04,19.2,18.86,18.96,361897,0
+UMH.US,D,20241203,000000,19.06,19.0821,18.68,19,817341,0
+UMH.US,D,20241204,000000,19.5,19.82,18.955,19.63,1290753,0
+UMH.US,D,20241205,000000,19.615,20.03,19.59,19.85,1308587,0
+UMH.US,D,20241206,000000,19.835,19.93,19.23,19.26,598816,0
+UMH.US,D,20241209,000000,19.325,19.83,19.3,19.73,441628,0
+UMH.US,D,20241210,000000,19.59,19.69,19.38,19.46,486616,0
+UMH.US,D,20241211,000000,19.57,19.76,19.24,19.32,345981,0
+UMH.US,D,20241212,000000,19.3,19.64,19.27,19.47,363548,0
+UMH.US,D,20241213,000000,19.24,19.6,19.24,19.37,365024,0
+UMH.US,D,20241216,000000,19.35,19.71,19.07,19.29,652189,0
+UMH.US,D,20241217,000000,19.25,19.42,19.14,19.31,417685,0
+UMH.US,D,20241218,000000,19.27,19.75,18.87,18.87,790505,0
+UMH.US,D,20241219,000000,18.975,19.09,18.52,18.52,496366,0
+UMH.US,D,20241220,000000,18.375,19.15,18.375,19.07,2815589,0
+UMH.US,D,20241223,000000,18.9,19.15,18.53,18.92,445500,0
+UMH.US,D,20241224,000000,18.905,19.02,18.68,18.96,200524,0
+UMH.US,D,20241226,000000,18.865,18.99,18.82,18.94,206263,0
+UMH.US,D,20241227,000000,18.97,18.98,18.7,18.74,251742,0
+UMH.US,D,20241230,000000,18.7,18.825,18.52,18.72,260297,0
+UMH.US,D,20241231,000000,18.83,19.04,18.775,18.88,423008,0
+UMH.US,D,20250102,000000,18.945,19.05,18.8,18.9,311123,0
+UMH.US,D,20250103,000000,18.98,19.0464,18.87,19,323645,0
+UMH.US,D,20250106,000000,18.95,19.03,18.3,18.32,318543,0
+UMH.US,D,20250107,000000,18.385,18.46,18.0001,18.2,325019,0
+UMH.US,D,20250108,000000,18.115,18.31,17.92,18.25,306988,0
+UMH.US,D,20250110,000000,17.88,18.02,17.55,17.59,359874,0
+UMH.US,D,20250113,000000,17.545,17.855,17.51,17.84,342672,0
+UMH.US,D,20250114,000000,17.89,18.04,17.77,17.94,222677,0
+UMH.US,D,20250115,000000,18.33,18.34,17.81,17.87,252399,0
+UMH.US,D,20250116,000000,17.89,18.24,17.8507,18.22,195953,0
+UMH.US,D,20250117,000000,18.29,18.3299,18.16,18.28,355726,0
+UMH.US,D,20250121,000000,18.32,18.5638,18.29,18.55,254090,0
+UMH.US,D,20250122,000000,18.36,18.46,17.96,17.97,364282,0
+UMH.US,D,20250123,000000,18.01,18.03,17.78,18,339238,0
+UMH.US,D,20250124,000000,17.92,18.115,17.83,17.97,226280,0
+UMH.US,D,20250127,000000,18.015,18.415,18.015,18.34,271567,0
+UMH.US,D,20250128,000000,18.295,18.485,18.04,18.09,228620,0
+UMH.US,D,20250129,000000,18.09,18.16,17.7201,18.01,908412,0
+UMH.US,D,20250130,000000,18.205,18.28,17.895,17.98,523504,0
+UMH.US,D,20250131,000000,17.91,18.2,17.91,17.99,331115,0
+UMH.US,D,20250203,000000,17.75,18.05,17.67,18.03,274273,0
+UMH.US,D,20250204,000000,17.88,18.06,17.798395,18.05,227521,0
+UMH.US,D,20250205,000000,18.205,18.4,18.105,18.27,209447,0
+UMH.US,D,20250206,000000,18.39,18.4467,18.185,18.21,234717,0
+UMH.US,D,20250207,000000,18.16,18.19,17.9,18.12,200352,0
+UMH.US,D,20250210,000000,18.175,18.25,17.955,18.13,224418,0
+UMH.US,D,20250211,000000,18.09,18.23,18.01,18.21,200984,0
+UMH.US,D,20250212,000000,17.915,18.19,17.9,18.08,201954,0
+UMH.US,D,20250213,000000,18.12,18.29,18.03,18.23,173006,0
+UMH.US,D,20250214,000000,18.29,18.36,18.01,18.03,170448,0
+UMH.US,D,20250218,000000,17.775,17.775,17.31,17.52,279363,0
+UMH.US,D,20250219,000000,17.43,17.589,17.34,17.49,288364,0
+UMH.US,D,20250220,000000,17.47,17.66,17.39,17.64,234753,0
+UMH.US,D,20250221,000000,17.85,17.855,17.495,17.65,308005,0
+UMH.US,D,20250224,000000,17.66,18.16,17.66,18,392509,0
+UMH.US,D,20250225,000000,18.14,18.48,18.085,18.33,336311,0
+UMH.US,D,20250226,000000,18.395,18.43,18.02,18.04,329940,0
+UMH.US,D,20250227,000000,17.6335,18.71,17.6335,18.56,274679,0
+UMH.US,D,20250228,000000,18.77,18.95,18.65,18.93,460360,0
+UMH.US,D,20250303,000000,18.89,19.075,18.59,18.8,255868,0
+UMH.US,D,20250304,000000,18.8,19.14,18.65,18.65,232776,0
+UMH.US,D,20250305,000000,18.53,18.78,18.37,18.56,202239,0
+UMH.US,D,20250306,000000,18.39,18.54,18.13,18.3,378215,0
+UMH.US,D,20250307,000000,18.24,18.45,18.1,18.23,285267,0
+UMH.US,D,20250310,000000,18.15,18.695,18.15,18.53,669640,0
+UMH.US,D,20250311,000000,18.55,18.645,17.93,18.15,493256,0
+UMH.US,D,20250312,000000,18.01,18.1,17.66,17.89,277716,0
+UMH.US,D,20250313,000000,17.81,18.085,17.62,17.7,448210,0
+UMH.US,D,20250314,000000,17.77,18.07,17.7115,18.06,464689,0
+UMH.US,D,20250317,000000,17.94,18.32,17.88,18.23,371411,0
+UMH.US,D,20250318,000000,18.18,18.42,18.08,18.25,400051,0
+UMH.US,D,20250319,000000,18.21,18.32,18.02,18.25,413120,0
+UMH.US,D,20250320,000000,18.19,18.56,18.19,18.51,392286,0
+UMH.US,D,20250321,000000,18.27,18.49,18.16,18.31,727090,0
+UMH.US,D,20250324,000000,18.29,18.48,18.29,18.36,261556,0
+UMH.US,D,20250325,000000,18.305,18.5,18.14,18.3,449030,0
+UMH.US,D,20250326,000000,18.2,18.495,18.2,18.49,255356,0
+UMH.US,D,20250327,000000,18.5,18.66,18.42,18.51,279286,0
+UMH.US,D,20250328,000000,18.53,18.76,18.31,18.7,571146,0
+UMH.US,D,20250331,000000,18.77,19,18.6,18.7,748307,0
+UMH.US,D,20250401,000000,18.63,18.72,18.4275,18.69,292513,0
+UMH.US,D,20250402,000000,18.55,18.95,18.55,18.82,342543,0
+UMH.US,D,20250403,000000,18.5,19.02,18.5,18.78,535513,0
+UMH.US,D,20250404,000000,18.58,18.625,17.84,17.85,738170,0
+UMH.US,D,20250407,000000,17.32,17.88,16.87,16.97,690585,0
+UMH.US,D,20250408,000000,17.395,17.395,16.22,16.36,554277,0
+UMH.US,D,20250409,000000,16.13,17.31,15.74,17.13,1233611,0
+UMH.US,D,20250410,000000,16.76,17.135,16.225,16.71,571184,0
+UMH.US,D,20250411,000000,16.54,16.88,16.32,16.83,361192,0
+UMH.US,D,20250414,000000,16.9,17.23,16.87,17.1,329071,0
+UMH.US,D,20250415,000000,17.1,17.24,16.97,17.04,760070,0
+UMH.US,D,20250416,000000,16.95,17.27,16.8,16.94,334385,0
+UMH.US,D,20250417,000000,17.11,17.44,16.94,17.29,345317,0
+UMH.US,D,20250421,000000,17.23,17.33,16.835,17.03,263331,0
+UMH.US,D,20250422,000000,17.255,17.565,17.08,17.28,489579,0
+UMH.US,D,20250423,000000,17.34,17.55,17.24,17.47,483901,0
+UMH.US,D,20250424,000000,17.505,17.575,17.39,17.42,284505,0
+UMH.US,D,20250425,000000,17.365,17.48,17.2236,17.48,234139,0
+UMH.US,D,20250428,000000,17.46,17.725,17.36,17.7,289150,0
+UMH.US,D,20250429,000000,17.615,17.86,17.5911,17.63,327672,0
+UMH.US,D,20250430,000000,17.74,17.82,17.4505,17.67,356065,0
+UMH.US,D,20250501,000000,17.7516,17.97,17.435,17.77,336415,0
+UMH.US,D,20250502,000000,17.6519,17.88,17.24,17.78,360100,0
+UMH.US,D,20250505,000000,17.7,17.78,17.29,17.3,336140,0
+UMH.US,D,20250506,000000,17.34,17.43,17.16,17.3,322403,0
+UMH.US,D,20250507,000000,17.45,17.49,17.21,17.3,382534,0
+UMH.US,D,20250508,000000,17.27,17.3,17.01,17.21,410106,0
+UMH.US,D,20250509,000000,17.09,17.36,17.07,17.28,464893,0
+UMH.US,D,20250512,000000,17.465,17.465,17.01,17.2,452012,0
+UMH.US,D,20250513,000000,17.34,17.34,16.88,17.05,631095,0
+UMH.US,D,20250514,000000,16.9,16.945,16.6,16.92,632434,0
+UMH.US,D,20250515,000000,16.8,17.04,16.7756,17.04,369350,0
+UMH.US,D,20250516,000000,17.1,17.22,16.99,17.21,362471,0
+UMH.US,D,20250519,000000,16.995,17.245,16.95,17.16,282994,0
+UMH.US,D,20250520,000000,17.1,17.18,16.97,17.04,304333,0
+UMH.US,D,20250521,000000,17.03,17.075,16.445,16.46,371596,0
+UMH.US,D,20250522,000000,16.4,16.455,16.18,16.38,561576,0
+UMH.US,D,20250523,000000,16.35,16.56,16.26,16.47,661938,0
+UMH.US,D,20250527,000000,16.65,16.81,16.5302,16.74,387547,0
+UMH.US,D,20250528,000000,16.815,16.86,16.57,16.7,310190,0
+UMH.US,D,20250529,000000,16.68,16.8775,16.67,16.82,240641,0
+UMH.US,D,20250530,000000,16.895,16.895,16.67,16.79,440185,0
+UMH.US,D,20250602,000000,16.62,16.775,16.5212,16.71,282308,0
+UMH.US,D,20250603,000000,16.67,16.76,16.45,16.71,268445,0
+UMH.US,D,20250604,000000,16.66,16.74,16.585,16.71,220757,0
+UMH.US,D,20250605,000000,16.61,16.8,16.495,16.75,365705,0
+UMH.US,D,20250606,000000,16.96,16.965,16.685,16.74,237187,0
+UMH.US,D,20250609,000000,16.76,17.12,16.59,17.04,351875,0
+UMH.US,D,20250610,000000,17.04,17.36,16.99,17.26,384685,0
+UMH.US,D,20250611,000000,17.3,17.4,17.07,17.11,556641,0
+UMH.US,D,20250612,000000,17.06,17.195,16.97,17.05,357119,0
+UMH.US,D,20250613,000000,16.985,17.01,16.635,16.77,356273,0
+UMH.US,D,20250616,000000,16.78,17.01,16.77,16.86,570447,0
+UMH.US,D,20250617,000000,16.875,16.9,16.56,16.62,303046,0
+UMH.US,D,20250618,000000,16.66,17,16.6234,16.87,418731,0
+UMH.US,D,20250620,000000,16.92,17.016,16.67,16.74,1232150,0
+UMH.US,D,20250623,000000,16.73,16.96,16.47,16.87,314343,0
+UMH.US,D,20250624,000000,16.775,17.02,16.745,17.02,357510,0
+UMH.US,D,20250625,000000,16.9,17.01,16.535,16.58,408227,0
+UMH.US,D,20250626,000000,16.6,16.96,16.56,16.94,485958,0
+UMH.US,D,20250627,000000,16.93,17.04,16.66,16.73,2830522,0
+UMH.US,D,20250630,000000,16.74,16.81,16.485,16.79,405626,0
+UMH.US,D,20250701,000000,16.775,17.04,16.6328,16.96,372762,0
+UMH.US,D,20250702,000000,17.01,17.19,16.785,17.15,412003,0
+UMH.US,D,20250703,000000,17.02,17.44,17.02,17.34,317525,0
+UMH.US,D,20250707,000000,17.3276,17.4,17.03,17.1,421348,0
+UMH.US,D,20250708,000000,17.05,17.23,16.9518,17.04,684844,0
+UMH.US,D,20250709,000000,17,17.2094,16.94,17.08,377436,0
+UMH.US,D,20250710,000000,16.92,17.2524,16.92,17.09,290550,0
+UMH.US,D,20250711,000000,16.935,17.11,16.855,17.1,234699,0
+UMH.US,D,20250714,000000,17.04,17.175,16.975,17.05,239885,0
+UMH.US,D,20250715,000000,17.105,17.105,16.66,16.66,313933,0
+UMH.US,D,20250716,000000,16.875,16.955,16.65,16.92,368347,0
+UMH.US,D,20250717,000000,16.89,17.06,16.87,16.91,318634,0
+UMH.US,D,20250718,000000,16.9506,17.03,16.77,16.91,379086,0
+UMH.US,D,20250721,000000,17.09,17.2,16.9,16.94,351793,0
+UMH.US,D,20250722,000000,16.94,17.23,16.94,17.16,399005,0
+UMH.US,D,20250723,000000,17.06,17.17,16.98,17.14,309282,0
+UMH.US,D,20250724,000000,17.065,17.2,16.89,16.9,271667,0
+UMH.US,D,20250725,000000,16.89,16.91,16.65,16.81,383492,0
+UMH.US,D,20250728,000000,16.765,16.805,16.46,16.46,269256,0
+UMH.US,D,20250729,000000,16.58,16.78,16.485,16.7,333433,0
+UMH.US,D,20250730,000000,16.7,16.75,16.21,16.34,354553,0
+UMH.US,D,20250731,000000,16.355,16.5599,16.22,16.28,509449,0
+UMH.US,D,20250801,000000,16.39,16.5,15.975,16.23,569437,0
+UMH.US,D,20250804,000000,16.23,16.5,16.23,16.4,262963,0
+UMH.US,D,20250805,000000,16.4099,16.66,16.359,16.64,277823,0
+UMH.US,D,20250806,000000,16.65,16.695,16.47,16.48,336879,0
+UMH.US,D,20250807,000000,16.655,16.98,16.49,16.52,372095,0
+UMH.US,D,20250808,000000,16.52,16.52,16.32,16.35,287078,0
+UMH.US,D,20250811,000000,16.42,16.53,16.27,16.27,408238,0
+UMH.US,D,20250812,000000,16.34,16.34,16.1,16.22,605978,0
+UMH.US,D,20250813,000000,16.3136,16.46,16.18,16.43,594193,0
+UMH.US,D,20250814,000000,16.2983,16.325,16.1816,16.23,344932,0
+UMH.US,D,20250815,000000,16.1,16.12,15.7,15.97,1102606,0
+UMH.US,D,20250818,000000,15.985,16.04,15.61,15.61,539379,0
+UMH.US,D,20250819,000000,15.74,15.969,15.69,15.82,550668,0
+UMH.US,D,20250820,000000,15.72,15.9693,15.59,15.62,592292,0
+UMH.US,D,20250821,000000,15.58,15.725,15.46,15.67,597830,0
+UMH.US,D,20250822,000000,15.7,16.29,15.67,16.01,979964,0
+UMH.US,D,20250825,000000,16.05,16.05,15.72,15.79,434763,0
+UMH.US,D,20250826,000000,15.9,15.9,15.55,15.58,645113,0
+UMH.US,D,20250827,000000,15.6488,15.75,15.575,15.75,652716,0
+UMH.US,D,20250828,000000,15.69,15.775,15.55,15.66,579006,0
+UMH.US,D,20250829,000000,15.715,15.73,15.565,15.69,777553,0
+UMH.US,D,20250902,000000,15.61,15.7,15.09,15.16,754010,0
+UMH.US,D,20250903,000000,15.15,15.27,15.01,15.12,717920,0
+UMH.US,D,20250904,000000,15.235,15.255,14.92,15.07,886316,0
+UMH.US,D,20250905,000000,15.2,15.27,15.02,15.24,1053037,0
+UMH.US,D,20250908,000000,15.098,15.26,15.07,15.16,641969,0
+UMH.US,D,20250909,000000,15.22,15.245,15,15.14,565451,0
+UMH.US,D,20250910,000000,15.04,15.13,14.76,15.05,749668,0
+UMH.US,D,20250911,000000,15.105,15.33,14.995,15.26,597488,0
+UMH.US,D,20250912,000000,15.245,15.26,15.13,15.18,321298,0
+UMH.US,D,20250915,000000,15.2432,15.28,15.09,15.13,666942,0
+UMH.US,D,20250916,000000,15.1166,15.215,15.07,15.12,513389,0
+UMH.US,D,20250917,000000,15.15,15.4369,15.03,15.08,805343,0
+UMH.US,D,20250918,000000,15.0776,15.11,14.965,15.03,823441,0
+UMH.US,D,20250919,000000,15.1,15.1,14.75,14.76,1461913,0
+UMH.US,D,20250922,000000,15.05,15.4,14.95,15.19,1686018,0
+UMH.US,D,20250923,000000,15.265,15.34,14.98,14.98,545346,0
+UMH.US,D,20250924,000000,15.06,15.13,14.9,14.93,813736,0
+UMH.US,D,20250925,000000,15,15,14.6,14.69,814990,0
+UMH.US,D,20250926,000000,14.785,14.87,14.64,14.72,826587,0
+UMH.US,D,20250929,000000,14.75,14.75,14.37,14.72,1017045,0
+UMH.US,D,20250930,000000,14.76,14.879,14.7,14.85,600605,0
+UMH.US,D,20251001,000000,14.7401,14.86,14.69,14.71,457004,0
+UMH.US,D,20251002,000000,14.65,14.65,14.39,14.56,552216,0
+UMH.US,D,20251003,000000,14.615,14.79,14.57,14.57,471746,0
+UMH.US,D,20251006,000000,14.665,14.665,14.16,14.2,859847,0
+UMH.US,D,20251007,000000,14.215,14.31,14.08,14.12,732455,0
+UMH.US,D,20251008,000000,14.1,14.23,14.025,14.16,749011,0
+UMH.US,D,20251009,000000,14.18,14.29,14.09,14.2,958073,0
+UMH.US,D,20251010,000000,14.27,14.305,14.049,14.12,541954,0
+UMH.US,D,20251013,000000,14.15,14.235,13.95,14.21,664438,0
+UMH.US,D,20251014,000000,14.225,14.49,14.135,14.48,601760,0
+UMH.US,D,20251015,000000,14.5,14.69,14.34,14.4,949218,0
+UMH.US,D,20251016,000000,14.42,14.49,14.19,14.2,841446,0
+UMH.US,D,20251017,000000,14.46,14.46,14.17,14.28,684234,0
+UMH.US,D,20251020,000000,14.365,14.47,14.246,14.47,523609,0
+UMH.US,D,20251021,000000,14.51,14.73,14.47,14.65,684902,0
+UMH.US,D,20251022,000000,14.71,14.85,14.595,14.74,558301,0
+UMH.US,D,20251023,000000,14.75,14.75,14.385,14.54,470559,0
+UMH.US,D,20251024,000000,14.595,14.75,14.545,14.68,433888,0
+UMH.US,D,20251027,000000,14.61,14.67,14.53,14.61,348068,0
+UMH.US,D,20251028,000000,14.55,14.55,14.382,14.47,403939,0
+UMH.US,D,20251029,000000,14.36,14.52,14.25,14.28,789964,0
+UMH.US,D,20251030,000000,14.28,14.52,14.2,14.22,699317,0
+UMH.US,D,20251031,000000,14.11,14.66,14.06,14.54,1124327,0
+UMH.US,D,20251103,000000,14.475,14.71,14.29,14.68,795403,0
+UMH.US,D,20251104,000000,14.45,14.67,14.2,14.55,791828,0
+UMH.US,D,20251105,000000,14.62,15.09,14.59,14.84,1120016,0
+UMH.US,D,20251106,000000,14.8025,15.005,14.7141,14.88,656909,0
+UMH.US,D,20251107,000000,15.02,15.21,14.9545,15.19,711009,0
+UMH.US,D,20251110,000000,15.17,15.25,14.91,15.07,631244,0
+UMH.US,D,20251111,000000,15.085,15.38,15.085,15.29,440605,0
+UMH.US,D,20251112,000000,15.325,15.36,15.16,15.16,447943,0
+UMH.US,D,20251113,000000,15.175,15.22,15.09,15.18,542231,0
+UMH.US,D,20251114,000000,15.205,15.25,14.98,15.11,741293,0
+UMH.US,D,20251117,000000,14.86,14.95,14.76,14.76,451765,0
+UMH.US,D,20251118,000000,14.796,14.87,14.71,14.78,393976,0
+UMH.US,D,20251119,000000,14.77,14.85,14.69,14.77,541446,0
+UMH.US,D,20251120,000000,14.89,15.04,14.74,14.9,751018,0
+UMH.US,D,20251121,000000,14.96,15.31,14.88,15.25,1031836,0
+UMH.US,D,20251124,000000,15.055,15.15,14.86,14.92,841375,0
+UMH.US,D,20251125,000000,15.16,15.285,15.01,15.15,534671,0
+UMH.US,D,20251126,000000,15.14,15.32,15.08,15.23,635300,0
+UMH.US,D,20251128,000000,15.235,15.28,15.1,15.13,236792,0
+UMH.US,D,20251201,000000,15.005,15.07,14.89,14.92,396877,0
+UMH.US,D,20251202,000000,14.975,15.07,14.89,14.91,695484,0
+UMH.US,D,20251203,000000,15.07,15.07,14.83,15.01,622077,0
+UMH.US,D,20251204,000000,15.4,15.51,15.22,15.29,677077,0
+UMH.US,D,20251205,000000,15.22,15.36,15.21,15.32,467714,0
+UMH.US,D,20251208,000000,15.295,15.295,14.96,14.97,596818,0
+UMH.US,D,20251209,000000,15.13,15.375,15.06,15.28,787296,0
+UMH.US,D,20251210,000000,15.32,15.805,15.3,15.65,871327,0
+UMH.US,D,20251211,000000,15.8,15.985,15.72,15.89,915448,0
+UMH.US,D,20251212,000000,15.842,16.02,15.8,15.94,750796,0
+UMH.US,D,20251215,000000,15.99,16.045,15.845,15.96,847411,0
+UMH.US,D,20251216,000000,15.8,16.175,15.8,16.14,713562,0
+UMH.US,D,20251217,000000,16.13,16.375,16.07,16.23,569104,0
+UMH.US,D,20251218,000000,16.265,16.385,16.17,16.25,599763,0
+UMH.US,D,20251219,000000,16.245,16.245,15.835,15.86,1253231,0
+UMH.US,D,20251222,000000,15.81,15.87,15.7,15.79,484469,0
+UMH.US,D,20251223,000000,15.73,15.8,15.575,15.72,388642,0
+UMH.US,D,20251224,000000,15.72,15.94,15.71,15.88,223927,0
+UMH.US,D,20251226,000000,15.87,15.99,15.825,15.96,324763,0
+UMH.US,D,20251229,000000,16.05,16.08,15.86,15.99,532945,0
+UMH.US,D,20251230,000000,16.03,16.13,15.96,15.96,498521,0
+UMH.US,D,20251231,000000,16.01,16.01,15.86,15.91,425366,0
+UMH.US,D,20260102,000000,15.92,15.9761,15.7,15.9,478529,0
+UMH.US,D,20260105,000000,15.945,16.075,15.86,15.9,602389,0
+UMH.US,D,20260106,000000,15.85,16.14,15.731,16.08,551101,0
+UMH.US,D,20260107,000000,16.15,16.27,15.9,15.92,711033,0
+UMH.US,D,20260108,000000,15.85,16.3,15.76,16.08,571459,0
+UMH.US,D,20260109,000000,16.15,16.15,16.02,16.08,562131,0
+UMH.US,D,20260112,000000,16.02,16.14,15.88,15.89,449455,0
+UMH.US,D,20260113,000000,15.9,15.99,15.77,15.88,530355,0
+UMH.US,D,20260114,000000,15.88,16.08,15.855,16.05,390491,0
+UMH.US,D,20260115,000000,16.035,16.5,16.02,16.42,724677,0
+UMH.US,D,20260116,000000,16.35,16.65,16.304,16.6,495650,0
+UMH.US,D,20260120,000000,16.45,16.5,16.13,16.32,409156,0
+UMH.US,D,20260121,000000,16.34,16.38,16.12,16.15,637129,0
+UMH.US,D,20260122,000000,16.155,16.25,16.1,16.14,503591,0
+UMH.US,D,20260123,000000,16.12,16.19,15.985,16.1,459731,0
+UMH.US,D,20260126,000000,16.12,16.15,15.775,15.92,540912,0
+UMH.US,D,20260127,000000,15.86,16.01,15.67,15.7,503258,0
+UMH.US,D,20260128,000000,15.6,15.7708,15.2,15.34,626341,0
+UMH.US,D,20260129,000000,15.3877,15.595,15.37,15.59,527936,0
+UMH.US,D,20260130,000000,15.595,15.64,15.43,15.63,608462,0
+UMH.US,D,20260202,000000,15.68,15.75,15.38,15.43,613510,0
+UMH.US,D,20260203,000000,15.25,15.53,15.235,15.49,401126,0
+UMH.US,D,20260204,000000,15.65,16,15.54,15.9,460060,0
+UMH.US,D,20260205,000000,15.98,16,15.7,15.88,504729,0
+UMH.US,D,20260206,000000,15.845,16.06,15.845,15.91,402108,0
+UMH.US,D,20260209,000000,15.82,16.03,15.705,15.83,346820,0
+UMH.US,D,20260210,000000,15.85,16.15,15.84,16.1,328305,0
+UMH.US,D,20260211,000000,16.16,16.23,15.98,16.13,448165,0
+UMH.US,D,20260212,000000,16.29,16.29,15.83,16.02,386968,0
+UMH.US,D,20260213,000000,16.055,16.18,15.92,16.09,428388,0
+UMH.US,D,20260217,000000,15.935,16.115,15.77,16.09,319886,0
+UMH.US,D,20260218,000000,15.9,16.08,15.87,15.99,459968,0
diff --git a/daily/us/nyse stocks/2/upsd.us.txt b/daily/us/nyse stocks/2/upsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77fc3573eeb4c7853037479fef9fe5189b82e123
--- /dev/null
+++ b/daily/us/nyse stocks/2/upsd.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPSD.US,D,20241122,000000,25.29,25.3,25.2897,25.299,3125,0
+UPSD.US,D,20241125,000000,25.28,25.56,25.2794,25.3257,3243,0
+UPSD.US,D,20241126,000000,25.4,25.5311,25.4,25.5311,1285,0
+UPSD.US,D,20241127,000000,25.56,25.56,25.4434,25.4434,2147,0
+UPSD.US,D,20241129,000000,25.5265,25.6,25.5176,25.554,2654,0
+UPSD.US,D,20241202,000000,25.56,25.56,25.47,25.4848,241118,0
+UPSD.US,D,20241203,000000,25.46,25.5,25.41,25.4888,86021,0
+UPSD.US,D,20241204,000000,25.49,25.6042,25.49,25.6042,6392,0
+UPSD.US,D,20241205,000000,25.6,25.6154,25.6,25.6,4992,0
+UPSD.US,D,20241206,000000,25.63,25.63,25.5301,25.5301,26704,0
+UPSD.US,D,20241209,000000,25.6,25.6,25.2976,25.2976,810,0
+UPSD.US,D,20241210,000000,25.27,25.32,25.2011,25.2011,41057,0
+UPSD.US,D,20241211,000000,25.32,25.35,25.2654,25.2654,3619,0
+UPSD.US,D,20241212,000000,25.2279,25.2476,25.1866,25.1866,3265,0
+UPSD.US,D,20241213,000000,25.08,25.1,25.08,25.0841,1032,0
+UPSD.US,D,20241216,000000,25.15,25.29,25.0243,25.0243,8086,0
+UPSD.US,D,20241217,000000,24.9,24.9275,24.9,24.9275,96562,0
+UPSD.US,D,20241218,000000,24.87,25.14,24.476,24.476,199707,0
+UPSD.US,D,20241219,000000,24.52,24.58,24.3579,24.3579,6835,0
+UPSD.US,D,20241220,000000,24.669,24.6899,24.56,24.588,15294,0
+UPSD.US,D,20241223,000000,24.658,24.7,24.658,24.6584,11772,0
+UPSD.US,D,20241224,000000,24.64,24.7866,24.64,24.7866,2993,0
+UPSD.US,D,20241226,000000,24.8488,24.85,24.82,24.8236,3019,0
+UPSD.US,D,20241227,000000,24.42,24.48,24.27,24.48,7871,0
+UPSD.US,D,20241230,000000,23.82,24.28,23.82,24.16,189033,0
+UPSD.US,D,20241231,000000,24.09,24.09,23.89,23.9036,18804,0
+UPSD.US,D,20250102,000000,24.09,24.09,23.67,23.8746,17700,0
+UPSD.US,D,20250103,000000,24.07,24.29,23.93,24.2389,2428,0
+UPSD.US,D,20250106,000000,24.45,24.54,24.2617,24.2617,47824,0
+UPSD.US,D,20250107,000000,24.38,24.39,23.915,23.9684,61775,0
+UPSD.US,D,20250108,000000,23.87,24.08,23.87,24.072,39212,0
+UPSD.US,D,20250110,000000,23.6,23.695,23.4499,23.487,12248,0
+UPSD.US,D,20250113,000000,23.33,23.65,23.2901,23.587,10235,0
+UPSD.US,D,20250114,000000,23.729,23.8,23.49,23.6893,12039,0
+UPSD.US,D,20250115,000000,24.25,24.38,24.13,24.2985,8503,0
+UPSD.US,D,20250116,000000,24.35,24.48,24.32,24.42,76535,0
+UPSD.US,D,20250117,000000,24.6517,24.66,24.58,24.58,7599,0
+UPSD.US,D,20250121,000000,24.7,24.84,24.7,24.84,74034,0
+UPSD.US,D,20250122,000000,25.01,25.15,24.88,25.001,11847,0
+UPSD.US,D,20250123,000000,24.98,25.14,24.98,25.1125,5503,0
+UPSD.US,D,20250124,000000,25.06,25.15,25.01,25.0281,3111,0
+UPSD.US,D,20250127,000000,24.48,24.79,24.47,24.7457,5202,0
+UPSD.US,D,20250128,000000,24.72,25.03,24.7,24.9632,20782,0
+UPSD.US,D,20250129,000000,24.88,24.89,24.68,24.8348,7180,0
+UPSD.US,D,20250130,000000,24.8987,25.0571,24.86,25.0571,10903,0
+UPSD.US,D,20250131,000000,25.07,25.09,24.77,24.77,3174,0
+UPSD.US,D,20250203,000000,24.17,24.67,24.15,24.67,6038,0
+UPSD.US,D,20250204,000000,24.63,24.83,24.63,24.7763,149830,0
+UPSD.US,D,20250205,000000,24.73,25.04,24.73,24.9714,98359,0
+UPSD.US,D,20250206,000000,25.08,25.16,25.01,25.0803,8480,0
+UPSD.US,D,20250207,000000,25.07,25.1,24.8335,24.8426,10478,0
+UPSD.US,D,20250210,000000,25.01,25.2,25.01,25.08,19019,0
+UPSD.US,D,20250211,000000,25.03,25.13,25.03,25.0785,17570,0
+UPSD.US,D,20250212,000000,24.9034,25.03,24.89,24.957,11815,0
+UPSD.US,D,20250213,000000,25.19,25.35,25.13,25.3194,26913,0
+UPSD.US,D,20250214,000000,25.41,25.41,25.2604,25.2604,23936,0
+UPSD.US,D,20250218,000000,25.32,25.44,25.23,25.305,25664,0
+UPSD.US,D,20250219,000000,25.38,25.5232,25.37,25.5232,7828,0
+UPSD.US,D,20250220,000000,25.26,25.42,25.26,25.4124,13293,0
+UPSD.US,D,20250221,000000,25.23,25.23,24.9248,24.9248,9231,0
+UPSD.US,D,20250224,000000,24.89,25,24.84,24.84,4540,0
+UPSD.US,D,20250225,000000,24.77,24.895,24.54,24.7402,26690,0
+UPSD.US,D,20250226,000000,24.89,24.96,24.6207,24.69,6740,0
+UPSD.US,D,20250227,000000,24.76,24.8,24.25,24.25,14573,0
+UPSD.US,D,20250228,000000,24.3842,24.8339,24.3842,24.8339,4258,0
+UPSD.US,D,20250303,000000,25.0124,25.0124,24.22,24.3098,7472,0
+UPSD.US,D,20250304,000000,23.84,24.42,23.79,23.868,21510,0
+UPSD.US,D,20250305,000000,23.84,24.3,23.64,24.23,33653,0
+UPSD.US,D,20250306,000000,23.9,24.04,23.52,23.6191,12547,0
+UPSD.US,D,20250307,000000,23.64,23.86,23.26,23.81,23073,0
+UPSD.US,D,20250310,000000,23.39,23.39,22.6805,22.9763,18762,0
+UPSD.US,D,20250311,000000,22.9499,22.99,22.46,22.6677,40509,0
+UPSD.US,D,20250312,000000,22.69,22.87,22.66,22.7045,12040,0
+UPSD.US,D,20250313,000000,22.505,22.505,22.2492,22.2499,3738,0
+UPSD.US,D,20250314,000000,22.77,23.001,22.43,23.001,15227,0
+UPSD.US,D,20250317,000000,23.21,23.45,23.15,23.3529,6486,0
+UPSD.US,D,20250318,000000,23.0788,23.0788,22.8952,22.95,11683,0
+UPSD.US,D,20250319,000000,23.0983,23.51,23.09,23.2895,19421,0
+UPSD.US,D,20250320,000000,23.33,23.46,23.23,23.23,4154,0
+UPSD.US,D,20250321,000000,22.96,23.1464,22.96,23.1464,15028,0
+UPSD.US,D,20250324,000000,23.55,23.7368,23.5499,23.7368,6960,0
+UPSD.US,D,20250325,000000,23.75,23.7643,23.6772,23.7643,137068,0
+UPSD.US,D,20250326,000000,23.83,23.83,23.5593,23.5593,1005,0
+UPSD.US,D,20250327,000000,23.53,23.6,23.4656,23.5172,5220,0
+UPSD.US,D,20250328,000000,23.3,23.3,22.79,22.8407,4842,0
+UPSD.US,D,20250331,000000,22.63,23.23,22.6299,23.1611,12166,0
+UPSD.US,D,20250401,000000,23.11,23.1993,22.8795,23.1993,19726,0
+UPSD.US,D,20250402,000000,23.13,23.449,23.13,23.3976,13458,0
+UPSD.US,D,20250403,000000,22.68,22.68,22.1922,22.1922,12533,0
+UPSD.US,D,20250404,000000,21.295,21.295,20.1358,20.1358,17610,0
+UPSD.US,D,20250407,000000,18.91,20.92,18.91,19.8227,16266,0
+UPSD.US,D,20250408,000000,20.7984,20.96,19.158,19.45,19082,0
+UPSD.US,D,20250409,000000,19.56,21.9,19.4515,21.9,21906,0
+UPSD.US,D,20250410,000000,21.27,21.45,20.465,21.1154,21014,0
+UPSD.US,D,20250411,000000,21.1846,21.6984,21.0747,21.6632,13453,0
+UPSD.US,D,20250414,000000,22.059,22.11,21.76,21.99,6828,0
+UPSD.US,D,20250415,000000,22.1099,22.1099,21.9001,21.9068,8013,0
+UPSD.US,D,20250416,000000,21.615,21.79,21.0964,21.3198,6657,0
+UPSD.US,D,20250417,000000,21.49,21.54,21.3195,21.3977,2127,0
+UPSD.US,D,20250421,000000,21.09,21.09,20.43,20.7168,14809,0
+UPSD.US,D,20250422,000000,21.02,21.4554,21.02,21.4554,4440,0
+UPSD.US,D,20250423,000000,22.11,22.11,21.675,21.7902,16959,0
+UPSD.US,D,20250424,000000,22,22.18,21.9999,22.1755,4300,0
+UPSD.US,D,20250425,000000,22.02,22.3334,22.02,22.3334,1887,0
+UPSD.US,D,20250428,000000,22.36,22.4127,22.2,22.4127,1510,0
+UPSD.US,D,20250429,000000,22.345,22.6296,22.345,22.5754,6252,0
+UPSD.US,D,20250430,000000,22.08,22.7044,22.08,22.7044,21930,0
+UPSD.US,D,20250501,000000,22.7,22.85,22.69,22.7586,7275,0
+UPSD.US,D,20250502,000000,22.87,22.98,22.87,22.9368,5107,0
+UPSD.US,D,20250505,000000,22.81,22.97,22.81,22.8804,3404,0
+UPSD.US,D,20250506,000000,22.76,22.89,22.76,22.82,3325,0
+UPSD.US,D,20250507,000000,22.88,22.97,22.71,22.9295,8735,0
+UPSD.US,D,20250508,000000,22.88,23.1,22.8444,22.9218,10276,0
+UPSD.US,D,20250509,000000,22.9,22.9,22.8,22.8128,7621,0
+UPSD.US,D,20250512,000000,22.92,23.16,22.92,23.1301,10800,0
+UPSD.US,D,20250513,000000,23.12,23.26,23.12,23.1373,1691,0
+UPSD.US,D,20250514,000000,23.05,23.2,23.05,23.0897,7494,0
+UPSD.US,D,20250515,000000,23.3107,23.37,23.3107,23.3512,2200,0
+UPSD.US,D,20250516,000000,23.37,23.57,23.37,23.5353,7683,0
+UPSD.US,D,20250519,000000,23.53,23.66,23.5005,23.6172,7356,0
+UPSD.US,D,20250520,000000,23.59,23.6,23.54,23.5708,81941,0
+UPSD.US,D,20250521,000000,23.465,23.465,23.26,23.33,3446,0
+UPSD.US,D,20250522,000000,23.27,23.35,23.2306,23.2306,4584,0
+UPSD.US,D,20250523,000000,23.16,23.24,23.1326,23.1326,21325,0
+UPSD.US,D,20250527,000000,23.37,23.53,23.37,23.53,5112,0
+UPSD.US,D,20250528,000000,23.44,23.499,23.34,23.34,241943,0
+UPSD.US,D,20250529,000000,23.42,23.51,23.39,23.4792,101006,0
+UPSD.US,D,20250530,000000,23.53,23.74,23.46,23.719,269551,0
+UPSD.US,D,20250602,000000,23.51,23.69,23.4512,23.69,27351,0
+UPSD.US,D,20250603,000000,23.63,23.91,23.63,23.8805,71480,0
+UPSD.US,D,20250604,000000,23.91,23.94,23.84,23.8652,28315,0
+UPSD.US,D,20250605,000000,23.82,24.04,23.7139,23.7139,171947,0
+UPSD.US,D,20250606,000000,24.07,24.09,23.8917,24.0139,13491,0
+UPSD.US,D,20250609,000000,23.94,23.99,23.84,23.9,56129,0
+UPSD.US,D,20250610,000000,23.909,23.96,23.84,23.929,22690,0
+UPSD.US,D,20250611,000000,24.0076,24.03,23.8,23.857,37191,0
+UPSD.US,D,20250612,000000,23.84,24.13,23.84,24.0698,9459,0
+UPSD.US,D,20250613,000000,23.98,23.98,23.65,23.6741,12011,0
+UPSD.US,D,20250616,000000,24.04,24.04,23.9099,23.96,17937,0
+UPSD.US,D,20250617,000000,23.86,23.88,23.67,23.7,12206,0
+UPSD.US,D,20250618,000000,23.72,23.79,23.61,23.6652,12938,0
+UPSD.US,D,20250620,000000,23.735,23.8,23.56,23.6015,7734,0
+UPSD.US,D,20250623,000000,23.5796,23.96,23.5796,23.9574,11580,0
+UPSD.US,D,20250624,000000,24.14,24.28,24.12,24.2445,49351,0
+UPSD.US,D,20250625,000000,24.17,24.17,24.11,24.11,21113,0
+UPSD.US,D,20250626,000000,24.195,24.3275,24.195,24.3275,9754,0
+UPSD.US,D,20250627,000000,24.45,24.48,24.27,24.4539,5609,0
+UPSD.US,D,20250630,000000,24.5567,24.749,24.52,24.7225,24109,0
+UPSD.US,D,20250701,000000,24.7402,24.78,24.7,24.745,16569,0
+UPSD.US,D,20250702,000000,24.5569,24.6599,24.5502,24.6253,9455,0
+UPSD.US,D,20250703,000000,24.9126,24.9383,24.87,24.9383,1306,0
+UPSD.US,D,20250707,000000,24.8585,24.8769,24.66,24.7467,5817,0
+UPSD.US,D,20250708,000000,24.69,24.79,24.61,24.66,88224,0
+UPSD.US,D,20250709,000000,24.8,24.81,24.69,24.7999,4721,0
+UPSD.US,D,20250710,000000,24.73,24.88,24.73,24.84,10610,0
+UPSD.US,D,20250711,000000,24.72,24.74,24.6652,24.69,9620,0
+UPSD.US,D,20250714,000000,24.67,24.81,24.67,24.7544,9982,0
+UPSD.US,D,20250715,000000,24.8,24.8,24.5899,24.59,10123,0
+UPSD.US,D,20250716,000000,24.61,24.72,24.42,24.72,4613,0
+UPSD.US,D,20250717,000000,24.86,24.98,24.83,24.9104,8870,0
+UPSD.US,D,20250718,000000,24.96,24.96,24.82,24.89,7250,0
+UPSD.US,D,20250721,000000,25.04,25.08,24.8874,24.8874,35614,0
+UPSD.US,D,20250722,000000,24.91,25.01,24.8,25.01,4843,0
+UPSD.US,D,20250723,000000,25.0194,25.18,25.0194,25.1559,6713,0
+UPSD.US,D,20250724,000000,25.27,25.29,25.22,25.2288,6938,0
+UPSD.US,D,20250725,000000,25.24,25.36,25.2054,25.32,6648,0
+UPSD.US,D,20250728,000000,25.3,25.3,25.09,25.1452,4154,0
+UPSD.US,D,20250729,000000,25.28,25.28,25.06,25.12,3857,0
+UPSD.US,D,20250730,000000,25.13,25.16,24.8602,24.99,7086,0
+UPSD.US,D,20250731,000000,25.13,25.15,24.7897,24.7897,3326,0
+UPSD.US,D,20250801,000000,24.5,24.5986,24.41,24.4422,3616,0
+UPSD.US,D,20250804,000000,24.6631,24.94,24.6631,24.934,14476,0
+UPSD.US,D,20250805,000000,24.93,24.93,24.78,24.812,3056,0
+UPSD.US,D,20250806,000000,24.86,25.081,24.86,25.0492,3684,0
+UPSD.US,D,20250807,000000,25.14,25.14,24.86,24.9468,3413,0
+UPSD.US,D,20250808,000000,25.23,25.26,25.19,25.2304,4908,0
+UPSD.US,D,20250811,000000,25.26,25.29,25.1489,25.1489,9817,0
+UPSD.US,D,20250812,000000,25.45,25.45,25.32,25.4498,6051,0
+UPSD.US,D,20250813,000000,25.57,25.66,25.57,25.6451,4433,0
+UPSD.US,D,20250814,000000,25.64,25.67,25.56,25.6195,10091,0
+UPSD.US,D,20250815,000000,25.64,25.68,25.58,25.5905,10061,0
+UPSD.US,D,20250818,000000,25.63,25.63,25.52,25.55,3828,0
+UPSD.US,D,20250819,000000,25.64,25.64,25.42,25.4634,2788,0
+UPSD.US,D,20250820,000000,25.42,25.61,25.3699,25.5595,8166,0
+UPSD.US,D,20250821,000000,25.47,25.5,25.3178,25.39,6654,0
+UPSD.US,D,20250822,000000,25.56,25.84,25.56,25.7654,9202,0
+UPSD.US,D,20250825,000000,25.69,25.72,25.54,25.5625,8474,0
+UPSD.US,D,20250826,000000,25.55,25.6186,25.51,25.6186,12693,0
+UPSD.US,D,20250827,000000,25.68,25.7399,25.66,25.7207,4426,0
+UPSD.US,D,20250828,000000,25.64,25.78,25.62,25.7585,57463,0
+UPSD.US,D,20250829,000000,25.72,25.75,25.56,25.6521,13156,0
+UPSD.US,D,20250902,000000,25.36,25.41,25.2399,25.4067,8987,0
+UPSD.US,D,20250903,000000,25.5,25.5753,25.41,25.5753,13425,0
+UPSD.US,D,20250904,000000,25.67,25.85,25.67,25.8187,9903,0
+UPSD.US,D,20250905,000000,25.95,25.95,25.5701,25.73,6931,0
+UPSD.US,D,20250908,000000,25.76,25.7752,25.7,25.7752,5687,0
+UPSD.US,D,20250909,000000,25.83,25.934,25.7256,25.934,7193,0
+UPSD.US,D,20250910,000000,26,26,25.825,25.88,9757,0
+UPSD.US,D,20250911,000000,26.0862,26.319,26.0862,26.266,15941,0
+UPSD.US,D,20250912,000000,26.2247,26.27,26.18,26.2039,5148,0
+UPSD.US,D,20250915,000000,26.25,26.25,26.1492,26.1783,6924,0
+UPSD.US,D,20250916,000000,26.16,26.16,26.11,26.11,6634,0
+UPSD.US,D,20250917,000000,26.14,26.23,25.95,26.14,19215,0
+UPSD.US,D,20250918,000000,26.3799,26.4,26.23,26.256,7158,0
+UPSD.US,D,20250919,000000,26.27,26.3522,26.2406,26.3522,3571,0
+UPSD.US,D,20250922,000000,26.2542,26.4599,26.23,26.4399,4183,0
+UPSD.US,D,20250923,000000,26.42,26.42,26.27,26.36,8021,0
+UPSD.US,D,20250924,000000,26.309,26.42,26.2327,26.2811,5381,0
+UPSD.US,D,20250925,000000,26.1772,26.1772,26.05,26.0892,14713,0
+UPSD.US,D,20250926,000000,26.17,26.3709,26.17,26.3709,8100,0
+UPSD.US,D,20250929,000000,26.48,26.52,26.4,26.45,5322,0
+UPSD.US,D,20250930,000000,26.47,26.7,26.47,26.6651,17550,0
+UPSD.US,D,20251001,000000,26.57,26.76,26.5444,26.7241,5231,0
+UPSD.US,D,20251002,000000,26.6999,26.719,26.62,26.6913,9841,0
+UPSD.US,D,20251003,000000,26.8997,26.91,26.73,26.73,7938,0
+UPSD.US,D,20251006,000000,26.74,26.82,26.7007,26.78,26432,0
+UPSD.US,D,20251007,000000,26.72,26.75,26.6703,26.7248,19675,0
+UPSD.US,D,20251008,000000,26.84,26.95,26.8199,26.95,31126,0
+UPSD.US,D,20251009,000000,26.87,26.9,26.71,26.7558,9468,0
+UPSD.US,D,20251010,000000,26.88,26.88,25.924,25.924,7780,0
+UPSD.US,D,20251013,000000,26.29,26.41,26.275,26.39,11043,0
+UPSD.US,D,20251014,000000,26.44,26.52,26.3378,26.3378,4168,0
+UPSD.US,D,20251015,000000,26.539,26.67,26.2899,26.2899,8740,0
+UPSD.US,D,20251016,000000,26.31,26.34,25.895,25.98,21493,0
+UPSD.US,D,20251017,000000,26.07,26.34,25.986,26.2845,13869,0
+UPSD.US,D,20251020,000000,26.64,26.72,26.62,26.6702,7395,0
+UPSD.US,D,20251021,000000,26.63,26.74,26.63,26.7117,8601,0
+UPSD.US,D,20251022,000000,26.67,26.67,26.45,26.5545,15235,0
+UPSD.US,D,20251023,000000,26.54,26.7387,26.54,26.6513,3880,0
+UPSD.US,D,20251024,000000,26.919,26.93,26.83,26.8566,8963,0
+UPSD.US,D,20251027,000000,27.1049,27.2125,27.06,27.2125,8743,0
+UPSD.US,D,20251028,000000,27.3,27.3,27.14,27.185,11073,0
+UPSD.US,D,20251029,000000,27.11,27.11,26.74,26.8561,12483,0
+UPSD.US,D,20251030,000000,26.85,26.89,26.6572,26.6572,11549,0
+UPSD.US,D,20251031,000000,26.7301,26.85,26.57,26.77,11757,0
+UPSD.US,D,20251103,000000,26.58,26.6699,26.49,26.6302,8114,0
+UPSD.US,D,20251104,000000,26.57,26.57,26.29,26.4447,9707,0
+UPSD.US,D,20251105,000000,26.49,26.635,26.38,26.4666,8786,0
+UPSD.US,D,20251106,000000,26.3748,26.3748,26.09,26.16,13353,0
+UPSD.US,D,20251107,000000,25.945,26.27,25.88,26.2674,15167,0
+UPSD.US,D,20251110,000000,26.58,26.77,26.56,26.7681,2963,0
+UPSD.US,D,20251111,000000,26.75,27.02,26.75,27.01,36558,0
+UPSD.US,D,20251112,000000,27.02,27.0899,26.94,26.9668,13784,0
+UPSD.US,D,20251113,000000,26.85,26.89,26.4602,26.4602,5862,0
+UPSD.US,D,20251114,000000,26.29,26.66,26.29,26.5066,22472,0
+UPSD.US,D,20251117,000000,26.525,26.6123,26.096,26.2125,8357,0
+UPSD.US,D,20251118,000000,25.99,26.26,25.8557,26.0712,13375,0
+UPSD.US,D,20251119,000000,26.22,26.2899,25.91,26.075,9351,0
+UPSD.US,D,20251120,000000,26.56,26.5874,25.527,25.527,6362,0
+UPSD.US,D,20251121,000000,25.65,26.06,25.63,25.91,46095,0
+UPSD.US,D,20251124,000000,26.1183,26.359,26.1183,26.359,10285,0
+UPSD.US,D,20251125,000000,26.2152,26.76,26.2152,26.7246,56187,0
+UPSD.US,D,20251126,000000,26.8399,27,26.82,26.93,10910,0
+UPSD.US,D,20251128,000000,26.82,27.04,26.8,26.985,6299,0
+UPSD.US,D,20251201,000000,26.95,26.97,26.7894,26.7894,7945,0
+UPSD.US,D,20251202,000000,26.86,26.91,26.74,26.81,10993,0
+UPSD.US,D,20251203,000000,26.81,26.9,26.7509,26.86,10742,0
+UPSD.US,D,20251204,000000,26.87,26.87,26.69,26.8093,13360,0
+UPSD.US,D,20251205,000000,26.85,26.95,26.75,26.8,33117,0
+UPSD.US,D,20251208,000000,26.68,26.685,26.58,26.67,6431,0
+UPSD.US,D,20251209,000000,26.6796,26.69,26.57,26.576,13999,0
+UPSD.US,D,20251210,000000,26.53,26.77,26.485,26.73,57285,0
+UPSD.US,D,20251211,000000,26.6226,26.93,26.6226,26.86,13773,0
+UPSD.US,D,20251212,000000,26.92,26.92,26.63,26.72,127473,0
+UPSD.US,D,20251215,000000,26.7301,26.7301,26.58,26.68,18626,0
+UPSD.US,D,20251216,000000,26.53,26.62,26.265,26.5705,14353,0
+UPSD.US,D,20251217,000000,26.54,26.5699,26.29,26.3,19807,0
+UPSD.US,D,20251218,000000,26.57,26.64,26.4198,26.43,25583,0
+UPSD.US,D,20251219,000000,26.56,26.7379,26.49,26.67,5191,0
+UPSD.US,D,20251222,000000,26.7911,26.96,26.7911,26.96,8061,0
+UPSD.US,D,20251223,000000,26.91,27.0799,26.91,27.06,7910,0
+UPSD.US,D,20251224,000000,27.0811,27.22,27.0811,27.22,4422,0
+UPSD.US,D,20251226,000000,27.21,27.2199,27.16,27.1829,4305,0
+UPSD.US,D,20251229,000000,27.19,27.19,27.045,27.1343,4497,0
+UPSD.US,D,20251230,000000,27.05,27.15,27.05,27.06,9668,0
+UPSD.US,D,20251231,000000,26.99,27,26.78,26.78,5372,0
+UPSD.US,D,20260102,000000,26.72,26.74,26.6199,26.74,4699,0
+UPSD.US,D,20260105,000000,26.8108,27.0172,26.8108,26.96,4466,0
+UPSD.US,D,20260106,000000,27.06,27.18,27.03,27.1478,24331,0
+UPSD.US,D,20260107,000000,27.2,27.27,27.02,27.02,12329,0
+UPSD.US,D,20260108,000000,27.21,27.21,27.1,27.13,15501,0
+UPSD.US,D,20260109,000000,27.24,27.38,27.2,27.33,4930,0
+UPSD.US,D,20260112,000000,27.22,27.39,27.22,27.3889,8577,0
+UPSD.US,D,20260113,000000,27.37,27.4,27.2,27.33,12877,0
+UPSD.US,D,20260114,000000,27.125,27.22,27.03,27.21,17809,0
+UPSD.US,D,20260115,000000,27.4,27.435,27.25,27.27,4817,0
+UPSD.US,D,20260116,000000,27.35,27.36,27.265,27.29,3161,0
+UPSD.US,D,20260120,000000,26.735,26.78,26.46,26.46,6296,0
+UPSD.US,D,20260121,000000,26.63,26.9049,26.58,26.86,17043,0
+UPSD.US,D,20260122,000000,27.13,27.1825,27.0424,27.12,16825,0
+UPSD.US,D,20260123,000000,27.06,27.2499,27.06,27.19,14609,0
+UPSD.US,D,20260126,000000,27.41,27.51,27.38,27.48,6783,0
+UPSD.US,D,20260127,000000,27.52,27.57,27.4648,27.54,9564,0
+UPSD.US,D,20260128,000000,27.565,27.5807,27.45,27.55,4721,0
+UPSD.US,D,20260129,000000,27.58,27.58,27.21,27.47,6141,0
+UPSD.US,D,20260130,000000,27.29,27.3466,27.25,27.3466,4358,0
+UPSD.US,D,20260202,000000,27.28,27.58,27.28,27.57,7206,0
+UPSD.US,D,20260203,000000,27.435,27.47,27.25,27.3057,7884,0
+UPSD.US,D,20260204,000000,27.39,27.43,27.17,27.27,6934,0
+UPSD.US,D,20260205,000000,27.04,27.22,26.940125,27.01,37783,0
+UPSD.US,D,20260206,000000,27.23,27.69,27.23,27.67,13221,0
+UPSD.US,D,20260209,000000,27.59,27.825,27.59,27.77,17781,0
+UPSD.US,D,20260210,000000,27.8,27.94,27.75,27.75,9657,0
+UPSD.US,D,20260211,000000,27.73,27.86,27.66,27.7859,18305,0
+UPSD.US,D,20260212,000000,27.92,27.92,27.23,27.23,29207,0
+UPSD.US,D,20260213,000000,27.32,27.55,27.17,27.36,11781,0
+UPSD.US,D,20260217,000000,27.45,27.54,27.09,27.4125,17047,0
+UPSD.US,D,20260218,000000,27.52,27.68,27.455,27.59,9744,0
diff --git a/daily/us/nyse stocks/2/uve.us.txt b/daily/us/nyse stocks/2/uve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42997d02e428149c40bc0aac1333cea8120c0ea3
--- /dev/null
+++ b/daily/us/nyse stocks/2/uve.us.txt	
@@ -0,0 +1,5129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UVE.US,D,20050225,000000,0.022472,0.022472,0.022472,0.022472,8898.3568023496,0
+UVE.US,D,20050301,000000,0.0336558,0.0336558,0.0336558,0.0336558,5338.1714339853,0
+UVE.US,D,20050304,000000,0.022472,0.022472,0.022472,0.022472,18682.546709668,0
+UVE.US,D,20050307,000000,0.022472,0.022472,0.022472,0.022472,8898.3568023496,0
+UVE.US,D,20050321,000000,0.022472,0.0281304,0.022472,0.0281304,25402.659919776,0
+UVE.US,D,20050322,000000,0.0336558,0.0449726,0.0336558,0.0449726,24906.551248622,0
+UVE.US,D,20050324,000000,0.0336558,0.0449726,0.0336558,0.0449726,32092.227160746,0
+UVE.US,D,20050328,000000,0.0449726,0.0449726,0.0336558,0.0393806,44589.741774841,0
+UVE.US,D,20050331,000000,0.0393806,0.0393806,0.0393806,0.0393806,26568.673293379,0
+UVE.US,D,20050404,000000,0.0393806,0.0506973,0.0393806,0.0506973,35577.627570191,0
+UVE.US,D,20050408,000000,0.0393806,0.0393806,0.0393806,0.0393806,709.9304551117,0
+UVE.US,D,20050411,000000,0.0393806,0.0393806,0.0393806,0.0393806,4448.1250918942,0
+UVE.US,D,20050419,000000,0.0393806,0.0393806,0.0393806,0.0393806,8898.3568023496,0
+UVE.US,D,20050421,000000,0.0336558,0.0336558,0.0336558,0.0336558,17787.233821175,0
+UVE.US,D,20050422,000000,0.0336558,0.0336558,0.0281304,0.0336558,71167.894851746,0
+UVE.US,D,20050426,000000,0.0336558,0.0336558,0.0281304,0.0281304,2668.032407712,0
+UVE.US,D,20050509,000000,0.0336558,0.0336558,0.0336558,0.0336558,8898.3568023496,0
+UVE.US,D,20050512,000000,0.0336558,0.0336558,0.0336558,0.0336558,7472.1760364427,0
+UVE.US,D,20050517,000000,0.0449726,0.0449726,0.0449726,0.0449726,53372.234556328,0
+UVE.US,D,20050518,000000,0.0449726,0.0449726,0.0336558,0.0449726,48564.930999755,0
+UVE.US,D,20050519,000000,0.0393806,0.0506973,0.0393806,0.0449726,189737.86725749,0
+UVE.US,D,20050523,000000,0.0281304,0.0281304,0.0281304,0.0281304,887.93972352991,0
+UVE.US,D,20050524,000000,0.0281304,0.0281304,0.0281304,0.0281304,182.22250554053,0
+UVE.US,D,20050601,000000,0.0281304,0.0281304,0.0281304,0.0281304,15125.521269145,0
+UVE.US,D,20050609,000000,0.0336558,0.0336558,0.0281304,0.0281304,35756.690147889,0
+UVE.US,D,20050630,000000,0.0393806,0.0393806,0.0393806,0.0393806,11564.2825915,0
+UVE.US,D,20050708,000000,0.0336558,0.0336558,0.0336558,0.0336558,8898.3568023496,0
+UVE.US,D,20050713,000000,0.022472,0.022472,0.022472,0.022472,11031.308095526,0
+UVE.US,D,20050714,000000,0.0336558,0.0393806,0.0336558,0.0393806,32911.701781039,0
+UVE.US,D,20050726,000000,0.0281304,0.0281304,0.0281304,0.0281304,29356.782959078,0
+UVE.US,D,20050728,000000,0.0281304,0.0281304,0.0281304,0.0281304,1783.2526120239,0
+UVE.US,D,20050808,000000,0.0393806,0.0393806,0.0393806,0.0393806,56039.213654759,0
+UVE.US,D,20050809,000000,0.0393806,0.0393806,0.0393806,0.0393806,8898.3568023496,0
+UVE.US,D,20050822,000000,0.0336558,0.0393806,0.0336558,0.0393806,62265.324812274,0
+UVE.US,D,20050824,000000,0.0336558,0.0336558,0.0336558,0.0336558,8898.3568023496,0
+UVE.US,D,20050825,000000,0.0336558,0.0336558,0.0336558,0.0336558,1783.2526120239,0
+UVE.US,D,20050923,000000,0.0393806,0.0393806,0.0393806,0.0393806,7118.2641181674,0
+UVE.US,D,20050926,000000,0.0393806,0.0393806,0.0393806,0.0393806,448.70975352758,0
+UVE.US,D,20050928,000000,0.0281304,0.0281304,0.0281304,0.0281304,8898.3568023496,0
+UVE.US,D,20051017,000000,0.0393806,0.0393806,0.0393806,0.0393806,8898.3568023496,0
+UVE.US,D,20051018,000000,0.0393806,0.0393806,0.0393806,0.0393806,17787.233821175,0
+UVE.US,D,20051021,000000,0.0281304,0.0281304,0.0281304,0.0281304,44482.304228223,0
+UVE.US,D,20051025,000000,0.0281304,0.0336558,0.0281304,0.0336558,9337.5867723519,0
+UVE.US,D,20051026,000000,0.0336558,0.0336558,0.0281304,0.0281304,53372.234556328,0
+UVE.US,D,20051028,000000,0.0281304,0.0281304,0.0281304,0.0281304,4266.9558956342,0
+UVE.US,D,20051115,000000,0.0336558,0.202353,0.0336558,0.0843057,1160614.1102311,0
+UVE.US,D,20051116,000000,0.101072,0.309111,0.101072,0.281095,797482.57582288,0
+UVE.US,D,20051117,000000,0.213612,0.303511,0.196666,0.224854,256930.57288432,0
+UVE.US,D,20051118,000000,0.269807,0.433035,0.252974,0.393579,265619.32113983,0
+UVE.US,D,20051121,000000,0.393579,0.393579,0.281095,0.281095,148925.2925628,0
+UVE.US,D,20051122,000000,0.281095,0.35978,0.281095,0.35978,121350.70890647,0
+UVE.US,D,20051123,000000,0.337232,0.370945,0.337232,0.337232,69988.188457495,0
+UVE.US,D,20051125,000000,0.337232,0.348416,0.326058,0.348416,62945.76260753,0
+UVE.US,D,20051128,000000,0.337232,0.337232,0.252974,0.252974,134138.93688201,0
+UVE.US,D,20051129,000000,0.281095,0.331631,0.281095,0.331631,83620.117166777,0
+UVE.US,D,20051130,000000,0.365362,0.365362,0.309111,0.337232,27258.590872159,0
+UVE.US,D,20051201,000000,0.331631,0.337232,0.309111,0.337232,30869.335085993,0
+UVE.US,D,20051206,000000,0.331631,0.365362,0.331631,0.365362,222313.56337803,0
+UVE.US,D,20051207,000000,0.365362,0.393579,0.365362,0.393579,43301.544524692,0
+UVE.US,D,20051208,000000,0.393579,0.393579,0.348416,0.393579,63499.803289115,0
+UVE.US,D,20051209,000000,0.393579,0.393579,0.393579,0.393579,13341.215347841,0
+UVE.US,D,20051212,000000,0.393579,0.410164,0.354254,0.410164,91800.117039769,0
+UVE.US,D,20051213,000000,0.433035,0.433035,0.421652,0.433035,18664.640451898,0
+UVE.US,D,20051214,000000,0.433035,0.433035,0.433035,0.433035,188.54236122403,0
+UVE.US,D,20051215,000000,0.433035,0.460986,0.421652,0.455185,16982.50553081,0
+UVE.US,D,20051216,000000,0.455185,0.455185,0.449602,0.449602,30656.566611315,0
+UVE.US,D,20051219,000000,0.455185,0.478113,0.449602,0.472094,58710.405990313,0
+UVE.US,D,20051220,000000,0.500138,0.506214,0.478113,0.506214,39688.693692298,0
+UVE.US,D,20051221,000000,0.455185,0.500138,0.455185,0.500138,2134.0046024574,0
+UVE.US,D,20051222,000000,0.455185,0.500138,0.455185,0.500138,4798.8770823277,0
+UVE.US,D,20051223,000000,0.534126,0.534126,0.494821,0.494821,36115.868612566,0
+UVE.US,D,20051227,000000,0.534126,0.534126,0.506214,0.506214,2134.0046024574,0
+UVE.US,D,20051228,000000,0.534126,0.534126,0.455185,0.506214,27575.636965614,0
+UVE.US,D,20051229,000000,0.506214,0.506214,0.449602,0.449602,66659.731130859,0
+UVE.US,D,20051230,000000,0.438419,0.438419,0.39898,0.433035,26248.467272083,0
+UVE.US,D,20060103,000000,0.478113,0.478113,0.478113,0.478113,8542.3382655131,0
+UVE.US,D,20060104,000000,0.478113,0.489314,0.449602,0.489314,6582.1296943516,0
+UVE.US,D,20060106,000000,0.489314,0.534126,0.449602,0.534126,72499.277782401,0
+UVE.US,D,20060109,000000,0.534126,0.567639,0.478113,0.522923,14036.399473025,0
+UVE.US,D,20060110,000000,0.534126,0.534126,0.506214,0.506214,8898.3568023496,0
+UVE.US,D,20060111,000000,0.534126,0.534126,0.478113,0.478113,24196.620793511,0
+UVE.US,D,20060112,000000,0.449602,0.534126,0.449602,0.51153,111017.74486397,0
+UVE.US,D,20060113,000000,0.51153,0.517037,0.506214,0.517037,79472.185219848,0
+UVE.US,D,20060117,000000,0.517037,0.567639,0.506214,0.55093,60304.062931833,0
+UVE.US,D,20060118,000000,0.562038,0.562038,0.534126,0.534126,14565.160731876,0
+UVE.US,D,20060119,000000,0.483143,0.534126,0.483143,0.534126,15657.442455839,0
+UVE.US,D,20060120,000000,0.534126,0.562038,0.534126,0.562038,3914.0972866396,0
+UVE.US,D,20060123,000000,0.562038,0.59033,0.483143,0.567639,46481.485242766,0
+UVE.US,D,20060124,000000,0.567639,0.567639,0.562038,0.562038,3553.8655126808,0
+UVE.US,D,20060125,000000,0.567639,0.567639,0.517037,0.556247,18324.421554271,0
+UVE.US,D,20060126,000000,0.556247,0.556247,0.489314,0.517037,107294.29655712,0
+UVE.US,D,20060127,000000,0.517037,0.517037,0.500138,0.500138,27575.636965614,0
+UVE.US,D,20060130,000000,0.534126,0.534126,0.522923,0.522923,2134.0046024574,0
+UVE.US,D,20060131,000000,0.500138,0.534126,0.500138,0.534126,5173.8551862147,0
+UVE.US,D,20060201,000000,0.500138,0.539728,0.500138,0.539728,24002.811885883,0
+UVE.US,D,20060202,000000,0.539728,0.539728,0.517037,0.52824,14901.166392382,0
+UVE.US,D,20060203,000000,0.534126,0.534126,0.52824,0.52824,6408.3336630558,0
+UVE.US,D,20060206,000000,0.500138,0.534126,0.500138,0.534126,25853.476291864,0
+UVE.US,D,20060209,000000,0.500138,0.534126,0.483143,0.517037,91335.607647033,0
+UVE.US,D,20060210,000000,0.534126,0.534126,0.483143,0.483143,6408.3336630558,0
+UVE.US,D,20060213,000000,0.483143,0.539728,0.483143,0.539728,49634.039919545,0
+UVE.US,D,20060214,000000,0.539728,0.646534,0.534126,0.646534,192048.82781908,0
+UVE.US,D,20060215,000000,0.646534,0.646534,0.534126,0.59033,54726.790291155,0
+UVE.US,D,20060216,000000,0.59033,0.618431,0.539728,0.618431,20070.808341474,0
+UVE.US,D,20060217,000000,0.623843,0.786854,0.618431,0.702738,165321.10482434,0
+UVE.US,D,20060221,000000,0.702738,0.759131,0.646534,0.759131,116039.92351378,0
+UVE.US,D,20060222,000000,0.759131,0.786854,0.646534,0.73065,98704.55937398,0
+UVE.US,D,20060223,000000,0.73065,0.73065,0.73065,0.73065,3553.8655126808,0
+UVE.US,D,20060224,000000,0.73065,0.759131,0.674446,0.759131,14501.962175041,0
+UVE.US,D,20060227,000000,0.759131,0.759131,0.741758,0.741758,12279.479593015,0
+UVE.US,D,20060228,000000,0.759131,0.759131,0.73065,0.741758,5693.1366615411,0
+UVE.US,D,20060301,000000,0.73065,0.759131,0.702738,0.759131,65481.078045889,0
+UVE.US,D,20060302,000000,0.736346,0.736346,0.702738,0.719827,96458.903987781,0
+UVE.US,D,20060303,000000,0.70815,0.759131,0.702738,0.73065,23012.701162137,0
+UVE.US,D,20060306,000000,0.73065,0.759131,0.702738,0.759131,81689.401255471,0
+UVE.US,D,20060307,000000,0.70815,0.759131,0.70815,0.759131,4130.0256891587,0
+UVE.US,D,20060308,000000,0.646534,0.759131,0.646534,0.724954,48478.559638748,0
+UVE.US,D,20060309,000000,0.702738,0.702738,0.59033,0.674446,76499.746430047,0
+UVE.US,D,20060310,000000,0.618431,0.674446,0.567639,0.618431,88878.237095438,0
+UVE.US,D,20060313,000000,0.601343,0.646534,0.601343,0.646534,10320.324331134,0
+UVE.US,D,20060314,000000,0.612641,0.702738,0.612641,0.702738,61737.616862703,0
+UVE.US,D,20060315,000000,0.702738,0.719827,0.674446,0.702738,63646.213279116,0
+UVE.US,D,20060317,000000,0.719827,0.759131,0.719827,0.73065,32110.133418517,0
+UVE.US,D,20060320,000000,0.73065,0.759131,0.70815,0.759131,111546.50612283,0
+UVE.US,D,20060321,000000,0.702738,0.713751,0.702738,0.713751,2668.032407712,0
+UVE.US,D,20060322,000000,0.674446,0.73065,0.674446,0.73065,25798.704209274,0
+UVE.US,D,20060323,000000,0.747549,0.747549,0.73065,0.747549,12806.134233306,0
+UVE.US,D,20060324,000000,0.73065,0.786854,0.73065,0.786854,52349.471244883,0
+UVE.US,D,20060327,000000,0.815144,0.815144,0.775746,0.786854,8365.3823063756,0
+UVE.US,D,20060328,000000,0.73065,0.786854,0.73065,0.786854,10497.280290272,0
+UVE.US,D,20060329,000000,0.741758,0.759131,0.73065,0.759131,23347.653513362,0
+UVE.US,D,20060330,000000,0.759131,0.759131,0.73065,0.759131,27880.043347702,0
+UVE.US,D,20060331,000000,0.759131,0.786854,0.73065,0.73065,39411.673351505,0
+UVE.US,D,20060403,000000,0.646534,0.646534,0.478113,0.522923,543233.72836693,0
+UVE.US,D,20060404,000000,0.562038,0.562038,0.534126,0.545234,138283.70890109,0
+UVE.US,D,20060405,000000,0.534126,0.567639,0.534126,0.562038,42665.345719221,0
+UVE.US,D,20060406,000000,0.534126,0.584539,0.534126,0.584539,94648.265334461,0
+UVE.US,D,20060407,000000,0.59033,0.612641,0.59033,0.601343,14412.430886192,0
+UVE.US,D,20060410,000000,0.59033,0.674446,0.573146,0.674446,87457.322875934,0
+UVE.US,D,20060411,000000,0.674446,0.674446,0.584539,0.635046,17522.853191748,0
+UVE.US,D,20060412,000000,0.618431,0.618431,0.59033,0.618431,7519.5749540689,0
+UVE.US,D,20060413,000000,0.59033,0.618431,0.584539,0.584539,32379.780594345,0
+UVE.US,D,20060417,000000,0.584539,0.607039,0.584539,0.607039,4047.8675652733,0
+UVE.US,D,20060418,000000,0.59033,0.607039,0.562038,0.59033,69207.686280585,0
+UVE.US,D,20060419,000000,0.584539,0.584539,0.584539,0.584539,3998.3620290861,0
+UVE.US,D,20060420,000000,0.59033,0.59033,0.59033,0.59033,3553.8655126808,0
+UVE.US,D,20060421,000000,0.59033,0.607039,0.573146,0.595931,14765.289495186,0
+UVE.US,D,20060425,000000,0.573146,0.59033,0.534126,0.59033,19838.026990466,0
+UVE.US,D,20060426,000000,0.59033,0.607039,0.59033,0.607039,5065.3643303148,0
+UVE.US,D,20060427,000000,0.59033,0.607039,0.59033,0.607039,1222.8920747547,0
+UVE.US,D,20060428,000000,0.59033,0.607039,0.59033,0.607039,1952.8354061975,0
+UVE.US,D,20060501,000000,0.607039,0.646534,0.567639,0.646534,13567.676843166,0
+UVE.US,D,20060502,000000,0.59033,0.59033,0.584539,0.59033,14501.962175041,0
+UVE.US,D,20060503,000000,0.59033,0.646534,0.59033,0.646534,6408.3336630558,0
+UVE.US,D,20060504,000000,0.635046,0.635046,0.635046,0.635046,1245.011569647,0
+UVE.US,D,20060505,000000,0.635046,0.646534,0.612641,0.635046,15955.528982243,0
+UVE.US,D,20060508,000000,0.646534,0.646534,0.612641,0.612641,7950.3784498265,0
+UVE.US,D,20060509,000000,0.612641,0.73065,0.607039,0.73065,73655.811372478,0
+UVE.US,D,20060510,000000,0.702738,0.741758,0.702738,0.741758,44293.761866999,0
+UVE.US,D,20060511,000000,0.73065,0.741758,0.663243,0.702738,29533.738918215,0
+UVE.US,D,20060512,000000,0.674446,0.697042,0.674446,0.691251,18682.546709668,0
+UVE.US,D,20060515,000000,0.674446,0.691251,0.623843,0.691251,3202.0602129667,0
+UVE.US,D,20060516,000000,0.691251,0.741758,0.680332,0.702738,136840.6751867,0
+UVE.US,D,20060517,000000,0.691251,0.741758,0.691251,0.741758,52795.021070568,0
+UVE.US,D,20060518,000000,0.719827,0.741758,0.719827,0.741758,4619.8145046289,0
+UVE.US,D,20060519,000000,0.70815,0.73065,0.691251,0.73065,1783.2526120239,0
+UVE.US,D,20060522,000000,0.697042,0.73065,0.674446,0.674446,12184.681757763,0
+UVE.US,D,20060523,000000,0.691251,0.73065,0.674446,0.680332,55069.115807344,0
+UVE.US,D,20060524,000000,0.724954,0.724954,0.724954,0.724954,182.22250554053,0
+UVE.US,D,20060530,000000,0.724954,0.724954,0.724954,0.724954,887.93972352991,0
+UVE.US,D,20060531,000000,0.724954,0.724954,0.674446,0.724954,2532.1555105171,0
+UVE.US,D,20060601,000000,0.680332,0.724954,0.680332,0.724954,3735.0347089408,0
+UVE.US,D,20060602,000000,0.680332,0.724954,0.674446,0.702738,6938.1482311881,0
+UVE.US,D,20060605,000000,0.702738,0.702738,0.674446,0.702738,19169.175597296,0
+UVE.US,D,20060606,000000,0.674446,0.702738,0.674446,0.702738,5338.1714339853,0
+UVE.US,D,20060607,000000,0.702738,0.854355,0.702738,0.854355,46604.722428594,0
+UVE.US,D,20060608,000000,0.871159,0.899261,0.843057,0.871159,24278.778917396,0
+UVE.US,D,20060609,000000,0.955369,0.972649,0.753435,0.927459,39059.868051791,0
+UVE.US,D,20060612,000000,0.927459,0.949768,0.843057,0.843057,23130.671801562,0
+UVE.US,D,20060613,000000,0.73065,0.955369,0.674446,0.786854,21619.172983928,0
+UVE.US,D,20060615,000000,0.815144,0.955369,0.815144,0.921856,6048.101889097,0
+UVE.US,D,20060616,000000,0.843057,0.899261,0.73065,0.899261,14765.289495186,0
+UVE.US,D,20060619,000000,0.786854,0.843057,0.786854,0.843057,6224.004538954,0
+UVE.US,D,20060620,000000,0.843057,0.843057,0.843057,0.843057,3467.4941516731,0
+UVE.US,D,20060621,000000,0.843057,0.955369,0.843057,0.927459,9159.5775039337,0
+UVE.US,D,20060622,000000,0.955369,1.00036,0.815144,0.843057,202564.01436713,0
+UVE.US,D,20060623,000000,0.955369,0.955369,0.73065,0.843057,37220.790047897,0
+UVE.US,D,20060626,000000,0.955369,0.955369,0.759131,0.792644,62113.648275871,0
+UVE.US,D,20060627,000000,0.949768,0.955369,0.775746,0.786854,120746.10937942,0
+UVE.US,D,20060628,000000,0.815144,0.843057,0.759131,0.803847,123295.11783843,0
+UVE.US,D,20060629,000000,0.944452,0.944452,0.764543,0.843057,74456.32642572,0
+UVE.US,D,20060630,000000,0.843057,0.871159,0.815144,0.843057,85670.910336068,0
+UVE.US,D,20060703,000000,0.944452,0.955369,0.843057,0.904957,278150.54165091,0
+UVE.US,D,20060705,000000,0.98357,0.989356,0.910844,0.966666,439797.70370457,0
+UVE.US,D,20060706,000000,1.00036,1.29288,0.98357,1.16908,583553.35431829,0
+UVE.US,D,20060707,000000,1.23658,1.26468,0.98357,1.05685,489742.46986189,0
+UVE.US,D,20060710,000000,1.04566,1.09616,0.98357,1.03987,123362.52963238,0
+UVE.US,D,20060711,000000,1.05685,1.09616,0.955369,0.989356,204773.85723778,0
+UVE.US,D,20060712,000000,1.11857,1.11857,0.944452,0.989356,134793.04194525,0
+UVE.US,D,20060713,000000,0.916065,0.927459,0.691251,0.775746,351931.69682778,0
+UVE.US,D,20060714,000000,0.759131,0.775746,0.595931,0.674446,440682.48350026,0
+UVE.US,D,20060717,000000,0.663243,0.865652,0.663243,0.73065,149613.10352303,0
+UVE.US,D,20060718,000000,0.674446,0.702738,0.674446,0.702738,141370.95840248,0
+UVE.US,D,20060719,000000,0.697042,0.73065,0.674446,0.70815,142950.92232335,0
+UVE.US,D,20060720,000000,0.73065,0.753435,0.680332,0.753435,26997.370170575,0
+UVE.US,D,20060721,000000,0.753435,0.753435,0.685743,0.702738,87172.929370177,0
+UVE.US,D,20060724,000000,0.70815,0.724954,0.685743,0.724954,124002.94167498,0
+UVE.US,D,20060725,000000,0.73065,0.73065,0.702738,0.73065,13067.35493489,0
+UVE.US,D,20060726,000000,0.73065,0.73065,0.685743,0.719827,19504.127948522,0
+UVE.US,D,20060727,000000,0.691251,0.691251,0.674446,0.685743,47762.309327952,0
+UVE.US,D,20060728,000000,0.702738,0.702738,0.674446,0.680332,36053.723365012,0
+UVE.US,D,20060731,000000,0.702738,0.73065,0.674446,0.674446,88828.73155925,0
+UVE.US,D,20060801,000000,0.663243,0.674446,0.623843,0.657831,85789.934284773,0
+UVE.US,D,20060802,000000,0.657831,0.663243,0.629539,0.629539,48926.216082995,0
+UVE.US,D,20060803,000000,0.646534,0.663243,0.635046,0.657831,87583.719989604,0
+UVE.US,D,20060804,000000,0.657831,0.657831,0.635046,0.657831,29710.694877353,0
+UVE.US,D,20060807,000000,0.657831,0.702738,0.657831,0.697042,62927.85634976,0
+UVE.US,D,20060808,000000,0.702738,0.702738,0.674446,0.674446,49263.275052781,0
+UVE.US,D,20060809,000000,0.663243,0.685743,0.623843,0.685743,49922.646662425,0
+UVE.US,D,20060810,000000,0.697042,0.702738,0.674446,0.702738,26862.546582661,0
+UVE.US,D,20060811,000000,0.702738,0.702738,0.657831,0.702738,12549.126768843,0
+UVE.US,D,20060814,000000,0.691251,0.702738,0.685743,0.697042,79205.697971861,0
+UVE.US,D,20060815,000000,0.702738,0.702738,0.635046,0.65185,37144.951779695,0
+UVE.US,D,20060816,000000,0.65185,0.674446,0.640743,0.674446,8144.1873574535,0
+UVE.US,D,20060817,000000,0.640743,0.70815,0.640743,0.70815,48539.651577021,0
+UVE.US,D,20060818,000000,0.697042,0.702738,0.640743,0.674446,48384.815112776,0
+UVE.US,D,20060821,000000,0.65185,0.674446,0.640743,0.640743,26365.384602227,0
+UVE.US,D,20060822,000000,0.618431,0.697042,0.618431,0.663243,328659.88158261,0
+UVE.US,D,20060823,000000,0.66875,0.66875,0.646534,0.65185,60861.26354126,0
+UVE.US,D,20060824,000000,0.663243,0.702738,0.663243,0.685743,69642.703013465,0
+UVE.US,D,20060828,000000,0.674446,0.685743,0.663243,0.674446,64047.524115018,0
+UVE.US,D,20060829,000000,0.674446,0.674446,0.674446,0.674446,8365.3823063756,0
+UVE.US,D,20060830,000000,0.674446,0.674446,0.663243,0.663243,8009.3637695391,0
+UVE.US,D,20060831,000000,0.663243,0.719827,0.663243,0.719827,114710.64720169,0
+UVE.US,D,20060901,000000,0.719827,0.741758,0.719827,0.73065,21688.691396447,0
+UVE.US,D,20060905,000000,0.753435,0.764543,0.73065,0.759131,50470.367488327,0
+UVE.US,D,20060906,000000,0.759131,0.759131,0.70815,0.73065,19922.291732912,0
+UVE.US,D,20060907,000000,0.702738,0.73065,0.674446,0.73065,49166.370598967,0
+UVE.US,D,20060908,000000,0.73065,0.786854,0.73065,0.786854,42861.261245409,0
+UVE.US,D,20060911,000000,0.798056,0.837646,0.786854,0.826159,59717.369662548,0
+UVE.US,D,20060912,000000,0.826159,0.955369,0.826159,0.949768,105622.69472884,0
+UVE.US,D,20060913,000000,0.949768,1.06787,0.927459,1.01158,156102.54200069,0
+UVE.US,D,20060914,000000,1.06787,1.06787,0.989356,1.03417,158797.9604497,0
+UVE.US,D,20060915,000000,1.03987,1.06787,0.899261,0.955369,323237.44540619,0
+UVE.US,D,20060918,000000,0.949768,0.966666,0.949768,0.955369,177969.24266556,0
+UVE.US,D,20060919,000000,0.966666,0.966666,0.815144,0.871159,166910.54852873,0
+UVE.US,D,20060920,000000,0.815144,0.949768,0.815144,0.949768,72257.016647867,0
+UVE.US,D,20060921,000000,0.949768,0.949768,0.899261,0.927459,34561.184114429,0
+UVE.US,D,20060922,000000,0.921856,0.921856,0.859861,0.859861,63900.060815737,0
+UVE.US,D,20060925,000000,0.848754,0.927459,0.848754,0.899261,14944.352072885,0
+UVE.US,D,20060926,000000,0.927459,0.944452,0.871159,0.899261,29839.198609584,0
+UVE.US,D,20060927,000000,0.899261,1.03987,0.899261,1.03987,151187.8008975,0
+UVE.US,D,20060928,000000,1.09616,1.18047,1.06787,1.12418,575449.19271349,0
+UVE.US,D,20060929,000000,1.20278,1.38269,1.12418,1.38269,931150.68345647,0
+UVE.US,D,20061002,000000,1.41648,1.4894,1.26468,1.36608,650360.54874843,0
+UVE.US,D,20061003,000000,1.39949,1.52339,1.21417,1.34918,449295.39348757,0
+UVE.US,D,20061004,000000,1.3545,1.38848,1.23658,1.29848,202535.57501654,0
+UVE.US,D,20061005,000000,1.29288,1.38848,1.25917,1.34918,198067.43704832,0
+UVE.US,D,20061006,000000,1.37689,1.45038,1.36019,1.43338,106768.69522611,0
+UVE.US,D,20061009,000000,1.47269,1.7144,1.422,1.70301,759202.15663873,0
+UVE.US,D,20061010,000000,1.7764,1.93912,1.27037,1.72,1418824.4538912,0
+UVE.US,D,20061011,000000,1.76491,1.81001,1.46168,1.6413,491920.71345413,0
+UVE.US,D,20061012,000000,1.79871,1.82682,1.6413,1.82121,260385.42732463,0
+UVE.US,D,20061013,000000,1.84941,1.95621,1.82682,1.87751,342410.83424061,0
+UVE.US,D,20061016,000000,2.01792,2.06881,1.6019,1.90542,656915.29240149,0
+UVE.US,D,20061017,000000,1.6638,1.90542,1.63,1.90542,326819.75026944,0
+UVE.US,D,20061018,000000,1.79871,1.91083,1.7144,1.84941,185369.79367091,0
+UVE.US,D,20061019,000000,1.7144,1.79871,1.63,1.66941,202144.79727345,0
+UVE.US,D,20061020,000000,1.65802,1.74251,1.57371,1.65802,252784.74755595,0
+UVE.US,D,20061023,000000,1.63,1.68621,1.57371,1.59649,197439.6647171,0
+UVE.US,D,20061024,000000,1.55699,1.68621,1.422,1.46168,435393.81760247,0
+UVE.US,D,20061025,000000,1.45038,1.46168,1.23658,1.34918,338960.19303742,0
+UVE.US,D,20061026,000000,1.34918,1.46168,1.27037,1.4557,130893.69098854,0
+UVE.US,D,20061027,000000,1.40519,1.512,1.40519,1.512,101241.9814309,0
+UVE.US,D,20061030,000000,1.5176,1.65232,1.4894,1.6019,109297.69080878,0
+UVE.US,D,20061031,000000,1.57371,1.68071,1.5625,1.68071,173698.0735328,0
+UVE.US,D,20061101,000000,1.68071,1.81001,1.68071,1.76491,302443.01358895,0
+UVE.US,D,20061102,000000,1.78751,1.78751,1.7144,1.74251,169224.66901817,0
+UVE.US,D,20061103,000000,1.72571,1.73672,1.52339,1.67501,198151.70179077,0
+UVE.US,D,20061106,000000,1.67501,1.74251,1.54552,1.66941,167303.43289039,0
+UVE.US,D,20061107,000000,1.73672,1.79871,1.66941,1.73672,274831.5641078,0
+UVE.US,D,20061108,000000,1.7707,1.7707,1.65802,1.70301,141073.92518536,0
+UVE.US,D,20061109,000000,1.70301,1.70891,1.65802,1.69181,72426.599442041,0
+UVE.US,D,20061110,000000,1.69181,1.75922,1.68621,1.75922,77582.548370486,0
+UVE.US,D,20061113,000000,1.7707,1.85502,1.75922,1.84941,204409.4122267,0
+UVE.US,D,20061114,000000,1.83792,1.89973,1.5851,1.74251,417602.37054416,0
+UVE.US,D,20061115,000000,1.73672,1.74791,1.68621,1.7312,127488.34208442,0
+UVE.US,D,20061116,000000,1.73672,1.79871,1.69181,1.7144,89979.998602926,0
+UVE.US,D,20061117,000000,1.74251,1.74251,1.68621,1.70301,111620.23777247,0
+UVE.US,D,20061120,000000,1.74251,1.79871,1.74251,1.7707,120833.53404971,0
+UVE.US,D,20061121,000000,1.82682,1.86622,1.79871,1.85502,174055.14537891,0
+UVE.US,D,20061122,000000,1.86622,1.89973,1.82682,1.87172,124651.78019181,0
+UVE.US,D,20061124,000000,1.88312,2.04043,1.88312,2.04043,171606.20130156,0
+UVE.US,D,20061127,000000,2.05163,2.31594,2.04043,2.23172,469552.63757171,0
+UVE.US,D,20061128,000000,2.20894,2.21445,1.96752,2.10214,316723.78081507,0
+UVE.US,D,20061129,000000,2.15293,2.22005,2.13594,2.19204,240412.57674624,0
+UVE.US,D,20061130,000000,2.19204,2.23172,2.11922,2.19204,189549.32489626,0
+UVE.US,D,20061201,000000,2.22005,2.22005,2.11922,2.16403,117195.40379458,0
+UVE.US,D,20061204,000000,2.11922,2.13594,1.7764,1.88312,495458.77932761,0
+UVE.US,D,20061205,000000,1.88312,1.91663,1.69181,1.91083,435808.82145902,0
+UVE.US,D,20061206,000000,1.90542,1.91083,1.88312,1.88312,75768.749789325,0
+UVE.US,D,20061207,000000,1.89973,1.89973,1.74251,1.79871,148216.41541698,0
+UVE.US,D,20061208,000000,1.78751,1.79311,1.7144,1.7312,121595.07665957,0
+UVE.US,D,20061211,000000,1.69741,1.7707,1.69741,1.7707,179991.59648427,0
+UVE.US,D,20061212,000000,1.7707,1.7707,1.69741,1.72571,77005.334884726,0
+UVE.US,D,20061213,000000,1.69181,1.7144,1.68621,1.70301,156754.54044537,0
+UVE.US,D,20061214,000000,1.69741,1.70301,1.67501,1.70301,192184.70471627,0
+UVE.US,D,20061215,000000,1.66941,1.68621,1.4894,1.59649,275103.31790218,0
+UVE.US,D,20061218,000000,1.5907,1.70301,1.5907,1.69741,154545.75088399,0
+UVE.US,D,20061219,000000,1.68071,1.68621,1.63,1.65802,103004.16785731,0
+UVE.US,D,20061220,000000,1.63,1.66941,1.63,1.66941,27618.822646118,0
+UVE.US,D,20061221,000000,1.65232,1.66941,1.54552,1.57371,111111.48938994,0
+UVE.US,D,20061222,000000,1.52861,1.57371,1.46168,1.5345,240052.34497228,0
+UVE.US,D,20061226,000000,1.46709,1.5176,1.3262,1.5176,319287.53560401,0
+UVE.US,D,20061227,000000,1.512,1.59649,1.512,1.56849,88835.051414933,0
+UVE.US,D,20061228,000000,1.5625,1.57371,1.512,1.5176,33301.426214854,0
+UVE.US,D,20061229,000000,1.512,1.56849,1.4894,1.56849,62139.981007885,0
+UVE.US,D,20070103,000000,1.56849,1.66941,1.5625,1.63,112125.82622714,0
+UVE.US,D,20070104,000000,1.63,1.66941,1.5176,1.5625,56477.39031548,0
+UVE.US,D,20070105,000000,1.52861,1.5625,1.4894,1.512,96258.77522447,0
+UVE.US,D,20070108,000000,1.46168,1.4894,1.34918,1.422,366332.54131188,0
+UVE.US,D,20070109,000000,1.38269,1.46168,1.38269,1.46168,140173.34575046,0
+UVE.US,D,20070110,000000,1.43338,1.512,1.43338,1.512,56577.454697136,0
+UVE.US,D,20070111,000000,1.4894,1.95621,1.4894,1.88312,588286.92622523,0
+UVE.US,D,20070112,000000,1.91083,2.15834,1.88312,2.04602,286331.59483318,0
+UVE.US,D,20070116,000000,2.06273,2.36056,2.06273,2.32705,631820.19879164,0
+UVE.US,D,20070117,000000,2.33293,2.42825,2.10774,2.16403,561773.02501444,0
+UVE.US,D,20070118,000000,2.13594,2.16403,1.87172,2.13024,304353.71662392,0
+UVE.US,D,20070119,000000,2.11922,2.16403,2.00093,2.13594,107212.13843324,0
+UVE.US,D,20070122,000000,2.05163,2.13594,2.02343,2.05704,131403.49268034,0
+UVE.US,D,20070123,000000,1.99562,2.16403,1.99562,2.16403,96722.231307926,0
+UVE.US,D,20070124,000000,2.16403,2.27653,2.16403,2.23172,134014.6463869,0
+UVE.US,D,20070125,000000,2.24274,2.27653,2.19774,2.24844,80569.733490214,0
+UVE.US,D,20070126,000000,2.25375,2.27094,2.10774,2.19204,93113.593712655,0
+UVE.US,D,20070129,000000,2.19204,2.22005,2.02343,2.19774,162013.71368331,0
+UVE.US,D,20070130,000000,2.19774,2.24274,2.13594,2.24274,112185.86485614,0
+UVE.US,D,20070131,000000,2.22005,2.28195,2.19204,2.24844,50902.224293365,0
+UVE.US,D,20070201,000000,2.30464,2.51787,2.30464,2.36056,387102.74701566,0
+UVE.US,D,20070202,000000,2.33293,2.36056,2.19204,2.24844,139516.08075938,0
+UVE.US,D,20070205,000000,2.24844,2.24844,2.14723,2.15834,63402.898835302,0
+UVE.US,D,20070206,000000,2.15293,2.24844,2.15293,2.18635,61476.39616112,0
+UVE.US,D,20070207,000000,2.22005,2.22005,2.15834,2.21445,21104.104745724,0
+UVE.US,D,20070208,000000,2.21445,2.21445,2.14154,2.14154,35121.544651698,0
+UVE.US,D,20070209,000000,2.14723,2.16403,2.02343,2.04602,89388.038787239,0
+UVE.US,D,20070212,000000,2.02343,2.19204,2.00093,2.12483,86129.099873121,0
+UVE.US,D,20070213,000000,2.14723,2.19204,2.14154,2.18635,26786.708314459,0
+UVE.US,D,20070214,000000,2.18635,2.18635,2.07973,2.13594,55635.796200296,0
+UVE.US,D,20070215,000000,2.13594,2.15834,2.05163,2.06881,54628.832528061,0
+UVE.US,D,20070216,000000,2.07973,2.07973,1.91083,2.01223,232733.95209081,0
+UVE.US,D,20070220,000000,1.98403,2.02343,1.96752,2.00093,48222.605483567,0
+UVE.US,D,20070221,000000,2.00093,2.03482,1.99562,2.02343,42017.560511663,0
+UVE.US,D,20070222,000000,2.02343,2.14723,1.98403,2.11922,67395.994317986,0
+UVE.US,D,20070223,000000,2.07973,2.16403,2.07973,2.13594,29798.119547641,0
+UVE.US,D,20070226,000000,2.16403,2.34385,2.13594,2.27653,140406.12710147,0
+UVE.US,D,20070227,000000,2.25963,2.25963,1.97293,2.00663,278676.14298192,0
+UVE.US,D,20070228,000000,1.97833,2.12483,1.97833,2.10774,102073.04245328,0
+UVE.US,D,20070301,000000,2.01223,2.10214,2.01223,2.07973,109072.28262274,0
+UVE.US,D,20070302,000000,2.07394,2.07394,2.01792,2.07394,43038.217204546,0
+UVE.US,D,20070305,000000,2.01223,2.07394,2.01223,2.03482,25042.428145817,0
+UVE.US,D,20070306,000000,2.05163,2.13594,2.05163,2.13594,50287.091673505,0
+UVE.US,D,20070307,000000,2.10774,2.20894,2.09093,2.20315,159364.64084266,0
+UVE.US,D,20070308,000000,2.20315,2.24844,2.14723,2.21445,64508.873579912,0
+UVE.US,D,20070309,000000,2.22005,2.22005,1.99562,2.15834,124406.35912945,0
+UVE.US,D,20070312,000000,2.16403,2.19204,2.05704,2.13594,58834.696485422,0
+UVE.US,D,20070313,000000,2.13594,2.13594,2.05163,2.09625,85655.110696859,0
+UVE.US,D,20070314,000000,2.03482,2.10774,2.02343,2.07973,106722.34961776,0
+UVE.US,D,20070315,000000,2.10774,2.10774,2.05163,2.06881,33374.104555214,0
+UVE.US,D,20070316,000000,2.06881,2.07973,2.04602,2.07973,36600.390881633,0
+UVE.US,D,20070319,000000,2.13594,2.16403,2.07973,2.10774,24175.554607899,0
+UVE.US,D,20070320,000000,2.10774,2.10774,2.05163,2.10774,37318.747810991,0
+UVE.US,D,20070321,000000,2.10774,2.10774,2.02343,2.10214,60646.388448021,0
+UVE.US,D,20070322,000000,2.14723,2.14723,2.02343,2.07973,118772.20778761,0
+UVE.US,D,20070323,000000,2.07394,2.07973,2.05163,2.06273,14763.182876626,0
+UVE.US,D,20070326,000000,2.05704,2.07973,2.03482,2.07973,66880.926079782,0
+UVE.US,D,20070327,000000,2.07973,2.10774,2.04602,2.05163,66930.431615968,0
+UVE.US,D,20070328,000000,2.04602,2.10774,2.01223,2.05163,87500.508556438,0
+UVE.US,D,20070329,000000,1.99562,2.03482,1.99562,2.02343,122961.21879647,0
+UVE.US,D,20070330,000000,2.04043,2.04043,1.93912,1.97833,139328.59170743,0
+UVE.US,D,20070402,000000,2.05163,2.20315,2.02922,2.10774,573971.39979284,0
+UVE.US,D,20070403,000000,2.13024,2.13024,1.99562,2.02343,150163.98427677,0
+UVE.US,D,20070404,000000,2.05163,2.05163,1.98973,2.01223,45716.782705063,0
+UVE.US,D,20070405,000000,2.02343,2.02343,1.97833,1.98403,96568.448152961,0
+UVE.US,D,20070409,000000,1.99562,1.99562,1.7707,1.89973,340489.59811282,0
+UVE.US,D,20070410,000000,1.89973,2.01792,1.83232,2.00663,292510.30707306,0
+UVE.US,D,20070411,000000,2.02343,2.02922,1.97293,2.02343,74072.921847589,0
+UVE.US,D,20070412,000000,2.01792,2.07973,2.01792,2.07394,80859.393542374,0
+UVE.US,D,20070413,000000,2.05163,2.11922,2.05163,2.10214,32942.247750176,0
+UVE.US,D,20070416,000000,2.10774,2.13594,2.05704,2.07973,52306.285564379,0
+UVE.US,D,20070417,000000,2.07394,2.07394,1.97293,2.03482,49670.905744366,0
+UVE.US,D,20070418,000000,2.01792,2.07973,2.01792,2.07973,68765.296382741,0
+UVE.US,D,20070419,000000,1.99562,2.07973,1.99562,2.07973,46016.975850029,0
+UVE.US,D,20070420,000000,2.05163,2.07973,2.05163,2.07394,3022.9976352679,0
+UVE.US,D,20070423,000000,2.07394,2.10774,2.02922,2.10774,55433.560818425,0
+UVE.US,D,20070424,000000,2.04043,2.16403,2.04043,2.10774,54456.089806045,0
+UVE.US,D,20070425,000000,2.07973,2.50117,2.07973,2.41135,559593.7281129,0
+UVE.US,D,20070426,000000,2.41687,2.71497,2.36056,2.61338,416075.07208732,0
+UVE.US,D,20070427,000000,2.64177,2.69797,2.61338,2.69256,175221.15875251,0
+UVE.US,D,20070430,000000,2.72607,2.93399,2.58566,2.74326,175418.12758798,0
+UVE.US,D,20070501,000000,2.74326,2.81047,2.53506,2.64177,177906.04410872,0
+UVE.US,D,20070502,000000,2.63067,2.63067,2.36056,2.57427,115286.80737817,0
+UVE.US,D,20070503,000000,2.55766,2.65336,2.38895,2.54635,130587.1779879,0
+UVE.US,D,20070504,000000,2.50117,2.50117,2.12483,2.24274,653287.69523916,0
+UVE.US,D,20070507,000000,2.27653,2.30464,2.13594,2.24274,87001.239957442,0
+UVE.US,D,20070508,000000,2.22005,2.30464,2.11922,2.22005,108522.45517827,0
+UVE.US,D,20070509,000000,2.22005,2.27653,2.16974,2.27653,42876.007575337,0
+UVE.US,D,20070510,000000,2.24844,2.24844,2.16403,2.23685,22417.581418608,0
+UVE.US,D,20070511,000000,2.24844,2.27653,2.22005,2.24844,36115.868612566,0
+UVE.US,D,20070514,000000,2.24274,2.24844,2.20894,2.24844,19217.627824203,0
+UVE.US,D,20070515,000000,3.09168,3.23211,2.73718,2.87248,878512.60546871,0
+UVE.US,D,20070516,000000,2.91719,3.63625,2.91719,3.52422,1504758.6915475,0
+UVE.US,D,20070517,000000,3.52422,3.93465,3.52422,3.72122,1021019.0312757,0
+UVE.US,D,20070518,000000,3.65923,3.79964,3.33302,3.47914,813048.38037132,0
+UVE.US,D,20070521,000000,3.48502,3.78844,3.45682,3.76604,469471.53275711,0
+UVE.US,D,20070522,000000,3.76604,4.06918,3.76604,3.93465,1317601.4320275,0
+UVE.US,D,20070523,000000,4.03585,4.16517,3.93465,3.93465,600444.22194169,0
+UVE.US,D,20070524,000000,3.93465,3.93465,3.65352,3.75464,557214.30244808,0
+UVE.US,D,20070525,000000,3.77734,3.90626,3.70964,3.75464,299068.21065397,0
+UVE.US,D,20070529,000000,3.82253,3.87835,3.70964,3.82253,204415.73208239,0
+UVE.US,D,20070530,000000,3.77734,3.77734,3.59742,3.63625,287499.71482535,0
+UVE.US,D,20070531,000000,3.69284,3.77154,3.31611,3.51872,541910.77191052,0
+UVE.US,D,20070601,000000,3.55792,3.65352,3.37242,3.42331,183067.25958357,0
+UVE.US,D,20070604,000000,3.46233,3.50723,3.17562,3.47914,540493.01761885,0
+UVE.US,D,20070605,000000,3.48502,3.72122,3.47914,3.70404,323974.76190259,0
+UVE.US,D,20070606,000000,3.72673,3.77734,3.59742,3.65352,289991.84458321,0
+UVE.US,D,20070607,000000,3.65352,3.69284,3.37242,3.56942,202101.61159295,0
+UVE.US,D,20070608,000000,3.57502,3.57502,3.35001,3.45682,138414.31925188,0
+UVE.US,D,20070611,000000,3.42862,3.54112,3.42862,3.49641,109234.49225194,0
+UVE.US,D,20070612,000000,3.51311,3.58052,3.42862,3.44021,217763.26728591,0
+UVE.US,D,20070613,000000,3.42862,3.55204,3.42862,3.50182,91804.330276892,0
+UVE.US,D,20070614,000000,3.50182,3.51311,3.37242,3.45122,199970.76691833,0
+UVE.US,D,20070615,000000,3.50182,3.51872,3.45122,3.45682,168297.75685126,0
+UVE.US,D,20070618,000000,3.48502,3.49641,3.38913,3.44021,151401.62268145,0
+UVE.US,D,20070619,000000,3.45682,3.76604,3.37242,3.76053,554897.0220308,0
+UVE.US,D,20070620,000000,3.78844,4.10886,3.71533,3.71533,634955.90051994,0
+UVE.US,D,20070621,000000,3.91205,4.04127,3.76604,4.04127,415597.92298322,0
+UVE.US,D,20070622,000000,4.04743,4.15395,3.87265,3.88955,2186509.9634758,0
+UVE.US,D,20070625,000000,3.93465,4.07525,3.79404,3.79964,708256.74666485,0
+UVE.US,D,20070626,000000,3.73223,3.73793,3.42862,3.46822,664316.89671613,0
+UVE.US,D,20070627,000000,3.45122,3.45122,3.23211,3.31611,609698.59728088,0
+UVE.US,D,20070628,000000,3.23211,3.42331,3.23211,3.37242,222739.10032737,0
+UVE.US,D,20070629,000000,3.37242,3.48502,3.32751,3.48502,260465.47882995,0
+UVE.US,D,20070702,000000,3.48502,3.53001,3.46233,3.49043,197836.76231587,0
+UVE.US,D,20070703,000000,3.52422,3.65352,3.51872,3.64793,149087.50219202,0
+UVE.US,D,20070705,000000,3.79404,3.89562,3.70964,3.76053,474663.29420109,0
+UVE.US,D,20070706,000000,3.86135,3.87265,3.51311,3.64793,597777.24284326,0
+UVE.US,D,20070709,000000,3.64243,3.86135,3.64243,3.72122,306004.25226659,0
+UVE.US,D,20070710,000000,3.81085,3.81085,3.48502,3.70964,302090.15497995,0
+UVE.US,D,20070711,000000,3.63625,3.76053,3.55204,3.65352,172038.0581066,0
+UVE.US,D,20070712,000000,3.72673,3.73793,3.60283,3.65352,496369.8918553,0
+UVE.US,D,20070713,000000,3.76604,3.76604,3.53001,3.67574,328952.70156262,0
+UVE.US,D,20070716,000000,3.67574,3.71533,3.48502,3.51311,1573961.1112816,0
+UVE.US,D,20070717,000000,3.50182,3.51872,3.34451,3.43413,632466.93068993,0
+UVE.US,D,20070718,000000,3.35562,3.40043,3.05191,3.22051,494766.75513026,0
+UVE.US,D,20070719,000000,3.23211,3.34451,3.0632,3.1703,424675.34236327,0
+UVE.US,D,20070720,000000,3.1532,3.31611,3.1477,3.28811,198014.77158429,0
+UVE.US,D,20070723,000000,3.1026,3.34451,3.05789,3.2827,346923.21119862,0
+UVE.US,D,20070724,000000,3.28811,3.28811,3.20381,3.2376,301908.98578369,0
+UVE.US,D,20070725,000000,3.20381,3.26001,3.11969,3.1477,244092.83937259,0
+UVE.US,D,20070726,000000,3.02399,3.09729,2.55766,3.02399,500100.71332713,0
+UVE.US,D,20070727,000000,2.91719,3.0352,2.86668,3.0071,289637.93266493,0
+UVE.US,D,20070730,000000,2.97928,3.1532,2.89478,3.11969,245342.06417936,0
+UVE.US,D,20070731,000000,3.1477,3.2264,3.09168,3.18681,170796.20646479,0
+UVE.US,D,20070801,000000,3.2264,3.2264,3.0071,3.0632,353860.30612052,0
+UVE.US,D,20070802,000000,3.0352,3.28811,3.0352,3.09168,61019.259933348,0
+UVE.US,D,20070803,000000,3.05191,3.1703,2.91159,2.91719,205838.75292045,0
+UVE.US,D,20070806,000000,2.9508,2.9508,2.70358,2.8495,347102.2737763,0
+UVE.US,D,20070807,000000,2.81047,2.89478,2.77127,2.8776,278424.40206386,0
+UVE.US,D,20070808,000000,2.86668,2.97928,2.75418,2.89478,350658.24590755,0
+UVE.US,D,20070809,000000,2.88899,2.9508,2.81047,2.9508,347813.2575407,0
+UVE.US,D,20070810,000000,2.9508,3.14219,2.81047,3.14219,240180.84870451,0
+UVE.US,D,20070813,000000,3.09168,3.70964,3.09168,3.37802,1753301.7626306,0
+UVE.US,D,20070814,000000,3.37242,3.47914,3.05789,3.05789,638340.18323845,0
+UVE.US,D,20070815,000000,3.0352,3.10849,2.87248,3.0071,252448.74189544,0
+UVE.US,D,20070816,000000,2.96247,3.0352,2.83838,3.0071,238221.69344264,0
+UVE.US,D,20070817,000000,3.0632,3.93465,3.0352,3.17562,221322.39934499,0
+UVE.US,D,20070820,000000,3.19279,3.20381,3.00149,3.07992,131300.26837084,0
+UVE.US,D,20070821,000000,3.0352,3.47362,3.0352,3.33302,644206.06262199,0
+UVE.US,D,20070822,000000,3.37242,3.47914,3.33302,3.40043,404213.7562787,0
+UVE.US,D,20070823,000000,3.44021,3.46822,3.31611,3.35562,222919.21621435,0
+UVE.US,D,20070824,000000,3.34451,3.34451,3.09729,3.15871,408838.83732974,0
+UVE.US,D,20070827,000000,3.17562,3.20381,3.0407,3.1532,497793.96600265,0
+UVE.US,D,20070828,000000,3.17562,3.17562,3.0352,3.08608,198727.86196725,0
+UVE.US,D,20070829,000000,3.10849,3.17562,3.0352,3.16432,213672.21404013,0
+UVE.US,D,20070830,000000,3.15871,3.17562,3.05191,3.09168,281095.59439941,0
+UVE.US,D,20070831,000000,3.13649,3.17562,3.08608,3.1477,238397.59609249,0
+UVE.US,D,20070904,000000,3.1532,3.31611,3.11409,3.20959,245699.13602548,0
+UVE.US,D,20070905,000000,3.23211,3.26001,3.1251,3.15871,117419.75867135,0
+UVE.US,D,20070906,000000,3.15871,3.18681,3.0464,3.1477,226126.54297372,0
+UVE.US,D,20070907,000000,3.11969,3.11969,3.0632,3.1026,103545.56882753,0
+UVE.US,D,20070910,000000,3.06908,3.1477,2.92288,3.05191,296759.35671093,0
+UVE.US,D,20070911,000000,3.06908,3.10849,3.0071,3.0632,74544.80440529,0
+UVE.US,D,20070912,000000,3.0352,3.1251,3.0352,3.07488,98741.4251988,0
+UVE.US,D,20070913,000000,3.09168,3.1026,3.0352,3.08608,85930.024419091,0
+UVE.US,D,20070914,000000,3.0632,3.1477,3.0464,3.13061,79702.859952295,0
+UVE.US,D,20070917,000000,3.1477,3.42862,3.09168,3.37802,371829.76244723,0
+UVE.US,D,20070918,000000,3.40043,3.63103,3.40043,3.61403,462030.95599908,0
+UVE.US,D,20070919,000000,3.63103,3.82253,3.61403,3.64793,435699.27729383,0
+UVE.US,D,20070920,000000,3.64793,3.69284,3.52422,3.68163,176841.14842606,0
+UVE.US,D,20070921,000000,3.70964,3.82756,3.70964,3.80534,184849.45888631,0
+UVE.US,D,20070924,000000,3.89562,3.94034,3.85025,3.91775,521276.44310393,0
+UVE.US,D,20070925,000000,3.98515,3.98515,3.79964,3.85594,229678.30186785,0
+UVE.US,D,20070926,000000,3.87835,4.09186,3.84483,4.01886,445132.71521073,0
+UVE.US,D,20070927,000000,4.01886,4.03585,3.88955,3.95724,218831.32289642,0
+UVE.US,D,20070928,000000,3.97946,4.02456,3.92895,4.01316,195521.58851716,0
+UVE.US,D,20071001,000000,4.04127,4.10345,3.94034,4.09765,239824.83016768,0
+UVE.US,D,20071002,000000,4.12575,4.99151,4.12575,4.99151,1116914.4147983,0
+UVE.US,D,20071003,000000,4.91289,5.22734,4.84529,5.07003,954660.54659905,0
+UVE.US,D,20071004,000000,5.11493,5.17123,4.99672,5.08132,223273.12813263,0
+UVE.US,D,20071005,000000,5.14873,5.53655,5.05873,5.12053,749711.84002069,0
+UVE.US,D,20071008,000000,5.23284,5.47447,5.18263,5.41864,551699.17505496,0
+UVE.US,D,20071009,000000,5.57604,5.70497,5.35645,5.36224,709857.77677134,0
+UVE.US,D,20071010,000000,5.32873,5.36224,4.9186,5.33396,515939.32497923,0
+UVE.US,D,20071011,000000,5.33965,5.33965,4.4964,4.7553,963195.51169959,0
+UVE.US,D,20071012,000000,4.64299,5.00252,4.64299,4.95183,371651.75317881,0
+UVE.US,D,20071015,000000,5.08132,5.45775,4.95183,4.9859,763052.00205925,0
+UVE.US,D,20071016,000000,4.9859,5.03044,4.83381,4.9071,263840.28176494,0
+UVE.US,D,20071017,000000,4.94622,5.00252,4.8059,4.85641,251741.97136817,0
+UVE.US,D,20071018,000000,4.6763,4.85641,4.52469,4.6933,641006.10902759,0
+UVE.US,D,20071019,000000,4.59238,4.86211,4.58099,4.82251,360979.62354797,0
+UVE.US,D,20071022,000000,4.609,4.77201,4.4964,4.76099,384820.22580464,0
+UVE.US,D,20071023,000000,4.7553,5.17682,4.7553,5.07003,755224.86079525,0
+UVE.US,D,20071024,000000,5.17123,5.17123,4.91289,5.08132,325929.70392735,0
+UVE.US,D,20071025,000000,5.10923,5.11493,4.9014,4.97982,230568.34820994,0
+UVE.US,D,20071026,000000,5.07003,5.07003,4.87891,4.9014,1277751.5820152,0
+UVE.US,D,20071029,000000,4.8902,4.94062,4.8059,4.86211,461139.8563477,0
+UVE.US,D,20071030,000000,4.86211,4.86211,4.77789,4.82839,225588.30193135,0
+UVE.US,D,20071031,000000,4.8059,4.83381,4.55299,4.60339,417381.17559525,0
+UVE.US,D,20071101,000000,4.53039,4.58099,4.23209,4.4964,686733.42482546,0
+UVE.US,D,20071102,000000,4.4964,4.63169,4.35609,4.58099,274513.46470506,0
+UVE.US,D,20071105,000000,4.35609,4.53599,4.29997,4.38437,382763.11277967,0
+UVE.US,D,20071106,000000,4.29438,4.37326,4.22136,4.28279,191685.43611729,0
+UVE.US,D,20071107,000000,4.22136,4.55299,4.22136,4.42937,244798.55659059,0
+UVE.US,D,20071108,000000,4.48558,4.58099,4.17057,4.28876,276473.67327623,0
+UVE.US,D,20071109,000000,4.20446,4.53039,4.18737,4.28279,273799.32101283,0
+UVE.US,D,20071112,000000,4.22668,4.35609,4.10345,4.28876,342644.66890089,0
+UVE.US,D,20071113,000000,4.43479,4.4964,4.27186,4.32807,204382.0261854,0
+UVE.US,D,20071114,000000,4.4627,4.51938,4.21557,4.32807,376989.9246128,0
+UVE.US,D,20071115,000000,4.64849,4.77789,4.32807,4.44608,592081.99956316,0
+UVE.US,D,20071116,000000,4.64849,4.64849,4.15946,4.29997,550373.0586707,0
+UVE.US,D,20071119,000000,4.23807,4.27186,4.01886,4.08626,276293.55738925,0
+UVE.US,D,20071120,000000,4.08626,4.18737,3.97946,4.09186,261342.88546068,0
+UVE.US,D,20071121,000000,4.09765,4.09765,3.93465,4.05855,186450.48899279,0
+UVE.US,D,20071123,000000,4.16517,4.16517,3.97395,4.06918,94513.441746546,0
+UVE.US,D,20071126,000000,3.99066,4.12575,3.99066,4.08066,120604.96593582,0
+UVE.US,D,20071127,000000,4.04743,4.27186,3.99626,4.00234,113861.67992155,0
+UVE.US,D,20071128,000000,3.96826,4.24367,3.96826,4.20998,140726.33312277,0
+UVE.US,D,20071129,000000,4.24367,4.24367,4.11997,4.19896,78637.964269627,0
+UVE.US,D,20071130,000000,4.15395,4.40678,4.13127,4.13127,1958067.193394,0
+UVE.US,D,20071203,000000,4.13127,4.17626,4.04743,4.09765,299423.17588152,0
+UVE.US,D,20071204,000000,4.14835,4.14835,4.01316,4.01316,1080269.7849269,0
+UVE.US,D,20071205,000000,4.02456,4.10345,3.81085,3.85025,344794.47314256,0
+UVE.US,D,20071206,000000,3.93465,3.93465,3.40043,3.53524,818008.41377357,0
+UVE.US,D,20071207,000000,3.51311,3.76604,3.35001,3.74923,505012.29450247,0
+UVE.US,D,20071210,000000,3.70964,3.87835,3.64793,3.87835,350925.78646482,0
+UVE.US,D,20071211,000000,3.87835,3.90626,3.51311,3.59742,273092.55048556,0
+UVE.US,D,20071212,000000,3.59742,3.73793,3.43413,3.70404,282968.37830029,0
+UVE.US,D,20071213,000000,3.74923,3.74923,3.54112,3.68163,95185.453067557,0
+UVE.US,D,20071214,000000,3.60863,3.67062,3.51311,3.64243,144993.2890184,0
+UVE.US,D,20071217,000000,3.54663,3.72673,3.33302,3.37802,347170.73887955,0
+UVE.US,D,20071218,000000,3.47914,3.54112,3.38913,3.53001,304597.03106774,0
+UVE.US,D,20071219,000000,3.53524,3.65352,3.51872,3.64793,172055.96436437,0
+UVE.US,D,20071220,000000,3.67062,3.67574,3.55792,3.64243,160473.77551511,0
+UVE.US,D,20071221,000000,3.65352,3.68733,3.55792,3.68733,168661.14855305,0
+UVE.US,D,20071224,000000,3.65923,3.99066,3.65923,3.99066,264371.14964235,0
+UVE.US,D,20071226,000000,4.03585,4.20446,3.93465,4.15946,249159.2570122,0
+UVE.US,D,20071227,000000,4.15946,4.20998,4.09186,4.18737,149132.79449108,0
+UVE.US,D,20071228,000000,4.18737,4.32807,3.91775,4.03025,328380.75462326,0
+UVE.US,D,20071231,000000,4.06918,4.16517,4.03585,4.16517,222699.07457472,0
+UVE.US,D,20080102,000000,4.20998,4.35057,4.06386,4.15946,228705.04409258,0
+UVE.US,D,20080103,000000,4.20446,4.20446,3.96265,3.96265,228978.90450553,0
+UVE.US,D,20080104,000000,4.00756,4.04743,3.48502,3.83904,230039.58695109,0
+UVE.US,D,20080107,000000,3.95164,3.95164,3.64793,3.76604,233223.74090629,0
+UVE.US,D,20080108,000000,3.82253,3.87265,3.74923,3.83325,124074.56670605,0
+UVE.US,D,20080109,000000,3.82253,3.87835,3.65352,3.76604,201049.35562165,0
+UVE.US,D,20080110,000000,3.70964,3.76604,3.57502,3.74353,162199.09611669,0
+UVE.US,D,20080111,000000,3.65352,3.93465,3.61993,3.70404,124440.06502641,0
+UVE.US,D,20080114,000000,3.70964,3.79964,3.59742,3.65352,92687.003454019,0
+UVE.US,D,20080115,000000,3.55204,3.58584,3.40043,3.41751,248687.37445449,0
+UVE.US,D,20080116,000000,3.37802,3.45122,3.23211,3.3615,174349.01866819,0
+UVE.US,D,20080117,000000,3.3221,3.32751,3.1815,3.2376,261589.35983233,0
+UVE.US,D,20080118,000000,3.15871,3.20959,2.85558,2.94529,420671.71378779,0
+UVE.US,D,20080122,000000,2.79937,2.91159,2.20894,2.64177,609716.50353864,0
+UVE.US,D,20080123,000000,2.56298,2.81047,2.38895,2.77127,418657.78644331,0
+UVE.US,D,20080124,000000,2.84428,2.9508,2.81047,2.92839,224692.98904286,0
+UVE.US,D,20080125,000000,3.06908,3.06908,2.89478,2.9508,161282.71704259,0
+UVE.US,D,20080128,000000,2.88339,2.97928,2.78218,2.91719,89664.005818751,0
+UVE.US,D,20080129,000000,2.9731,3.00149,2.92288,2.9901,101407.35098795,0
+UVE.US,D,20080130,000000,3.0071,3.11409,2.86668,2.93399,155918.21287659,0
+UVE.US,D,20080131,000000,2.93399,3.08608,2.86668,2.97928,95361.355717415,0
+UVE.US,D,20080201,000000,3.05789,3.0632,2.9508,3.0632,126673.08070126,0
+UVE.US,D,20080204,000000,3.09168,3.45122,3.06908,3.45122,321821.79773308,0
+UVE.US,D,20080205,000000,3.44552,3.50723,3.34451,3.42331,232370.56038901,0
+UVE.US,D,20080206,000000,3.35562,3.58584,3.20381,3.3052,216158.0239423,0
+UVE.US,D,20080207,000000,3.2657,3.29941,2.9731,3.20381,89132.084632058,0
+UVE.US,D,20080208,000000,3.20381,3.2657,3.17562,3.19279,50293.411529189,0
+UVE.US,D,20080211,000000,3.1703,3.40043,3.1532,3.37242,77212.836813001,0
+UVE.US,D,20080212,000000,3.37242,3.51311,3.20381,3.23211,216575.13441741,0
+UVE.US,D,20080213,000000,3.27672,3.40043,3.27672,3.33853,99867.41281974,0
+UVE.US,D,20080214,000000,3.3672,3.42331,3.28811,3.3052,106098.79052366,0
+UVE.US,D,20080215,000000,3.26001,3.37242,3.20959,3.3052,52840.313369634,0
+UVE.US,D,20080219,000000,3.37242,3.48502,3.2657,3.41751,59602.558950966,0
+UVE.US,D,20080220,000000,3.33853,3.3672,3.26001,3.3672,52840.313369634,0
+UVE.US,D,20080221,000000,3.39511,3.42331,3.29372,3.29372,72775.244813914,0
+UVE.US,D,20080222,000000,3.33302,3.44021,3.1983,3.34451,96928.679926919,0
+UVE.US,D,20080225,000000,3.42331,3.42331,3.29372,3.29372,61019.259933348,0
+UVE.US,D,20080226,000000,3.31611,3.37242,3.29941,3.34451,95361.355717415,0
+UVE.US,D,20080227,000000,3.35562,3.41751,3.29372,3.35001,69385.695549002,0
+UVE.US,D,20080228,000000,3.3672,3.37242,3.29941,3.33853,74959.808261838,0
+UVE.US,D,20080229,000000,3.33853,3.3839,3.3052,3.32751,130587.1779879,0
+UVE.US,D,20080303,000000,3.31061,3.38913,3.26001,3.31611,275059.07891239,0
+UVE.US,D,20080304,000000,3.3672,3.3672,3.1815,3.32751,129490.68302681,0
+UVE.US,D,20080305,000000,3.3052,3.35001,3.2545,3.35001,97649.143474837,0
+UVE.US,D,20080306,000000,3.23211,3.37802,3.17562,3.37802,181083.87820823,0
+UVE.US,D,20080307,000000,3.35001,3.40043,3.24321,3.40043,110498.46338865,0
+UVE.US,D,20080310,000000,3.37242,3.37242,3.24321,3.3615,114285.11025233,0
+UVE.US,D,20080311,000000,3.28811,3.40603,3.26001,3.40603,95276.037665688,0
+UVE.US,D,20080312,000000,3.33853,3.37242,3.29941,3.37242,164908.20758635,0
+UVE.US,D,20080313,000000,3.3672,3.37242,3.29941,3.33853,237329.54048199,0
+UVE.US,D,20080314,000000,3.3221,3.41751,3.3221,3.37242,315627.28585398,0
+UVE.US,D,20080317,000000,3.37242,3.37242,2.14154,2.20315,1179931.8024369,0
+UVE.US,D,20080318,000000,2.36644,2.36644,1.70301,1.79871,1115003.7117633,0
+UVE.US,D,20080319,000000,1.79871,1.95062,1.65232,1.84941,972007.49714094,0
+UVE.US,D,20080320,000000,1.85502,1.92783,1.7707,1.89973,234491.9252801,0
+UVE.US,D,20080324,000000,1.95621,2.16403,1.92783,2.03482,305912.61435919,0
+UVE.US,D,20080325,000000,2.06881,2.24844,2.00093,2.23685,316895.47022781,0
+UVE.US,D,20080326,000000,2.25375,2.37186,2.15834,2.23685,219768.76815613,0
+UVE.US,D,20080327,000000,2.29895,2.29895,2.07973,2.13594,249950.29228191,0
+UVE.US,D,20080328,000000,2.13594,2.14154,1.98403,2.03482,156513.33262012,0
+UVE.US,D,20080331,000000,2.02922,2.12483,1.99562,2.12483,128683.84811788,0
+UVE.US,D,20080401,000000,2.16403,2.18093,2.02922,2.13594,157287.51494134,0
+UVE.US,D,20080402,000000,2.13594,2.31594,2.13024,2.27653,219181.02157756,0
+UVE.US,D,20080403,000000,2.29895,2.35524,2.19774,2.33816,200936.65152862,0
+UVE.US,D,20080404,000000,2.37755,2.47326,2.33816,2.44496,149265.51146043,0
+UVE.US,D,20080407,000000,2.47326,2.55766,2.36644,2.50117,196290.50429197,0
+UVE.US,D,20080408,000000,2.52385,2.72607,2.50695,2.65336,234406.60722837,0
+UVE.US,D,20080409,000000,2.74866,2.77127,2.47326,2.47326,178442.17853253,0
+UVE.US,D,20080410,000000,2.49565,2.51787,2.40594,2.43955,105389.91337782,0
+UVE.US,D,20080411,000000,2.46168,2.59657,2.34945,2.59657,170686.66229961,0
+UVE.US,D,20080414,000000,2.56876,2.65867,2.47326,2.50695,73182.875505498,0
+UVE.US,D,20080415,000000,2.51787,2.65867,2.44496,2.49565,101207.22222464,0
+UVE.US,D,20080416,000000,2.49565,2.51247,2.41687,2.45597,134087.32472726,0
+UVE.US,D,20080417,000000,2.54066,2.54066,2.41687,2.46765,70900.354294479,0
+UVE.US,D,20080418,000000,2.51787,2.51787,2.23685,2.36056,348726.47668697,0
+UVE.US,D,20080421,000000,2.32705,2.32705,2.19774,2.25963,141430.99703148,0
+UVE.US,D,20080422,000000,2.28195,2.28195,2.13594,2.23685,156221.5659494,0
+UVE.US,D,20080423,000000,2.21445,2.23172,2.09093,2.16403,179223.73401873,0
+UVE.US,D,20080424,000000,2.14154,2.15293,2.01792,2.02343,469798.05863408,0
+UVE.US,D,20080425,000000,2.02922,2.04043,1.97293,1.98973,169460.61029702,0
+UVE.US,D,20080428,000000,1.96752,2.11922,1.95621,2.02343,293160.19889919,0
+UVE.US,D,20080429,000000,2.05163,2.05163,1.99562,2.02343,68831.654867417,0
+UVE.US,D,20080430,000000,2.00093,2.13594,1.99562,1.99562,172228.70708639,0
+UVE.US,D,20080501,000000,2.01223,2.05704,2.00663,2.00663,176958.0657562,0
+UVE.US,D,20080502,000000,2.03482,2.10214,2.02343,2.02922,171061.64040351,0
+UVE.US,D,20080505,000000,2.05163,2.05163,1.96752,1.97293,180424.50659858,0
+UVE.US,D,20080506,000000,1.99562,2.03482,1.96752,2.01223,215314.32320855,0
+UVE.US,D,20080507,000000,2.02922,2.03482,1.91663,1.93352,180364.4679696,0
+UVE.US,D,20080508,000000,1.96153,2.02343,1.93352,1.96153,65702.272994811,0
+UVE.US,D,20080509,000000,1.97833,2.01792,1.91663,1.95062,145008.03534833,0
+UVE.US,D,20080512,000000,1.95062,1.96153,1.91083,1.92251,170796.20646479,0
+UVE.US,D,20080513,000000,2.43955,2.50117,2.16403,2.23172,757374.66503691,0
+UVE.US,D,20080514,000000,2.29895,2.39465,2.25963,2.31594,245726.52206678,0
+UVE.US,D,20080515,000000,2.28755,2.35524,2.19204,2.24274,230977.0322108,0
+UVE.US,D,20080516,000000,2.20315,2.22603,2.19204,2.19204,141475.23602126,0
+UVE.US,D,20080519,000000,2.19774,2.19774,2.02343,2.02922,411240.38248945,0
+UVE.US,D,20080520,000000,2.05163,2.05704,1.96752,2.00093,173168.25896467,0
+UVE.US,D,20080521,000000,2.00663,2.02922,1.96752,1.97293,209611.70676349,0
+UVE.US,D,20080522,000000,1.99562,2.05163,1.96752,1.99562,134952.09164661,0
+UVE.US,D,20080523,000000,2.01223,2.02343,1.93352,2.01792,157328.59400328,0
+UVE.US,D,20080527,000000,2.02343,2.02343,1.93912,1.96752,54422.383909066,0
+UVE.US,D,20080528,000000,1.99562,1.99562,1.94482,1.96752,306153.82218444,0
+UVE.US,D,20080529,000000,1.96752,1.97833,1.94482,1.97293,69663.769199076,0
+UVE.US,D,20080530,000000,1.99562,1.99562,1.91083,1.91083,121511.8652264,0
+UVE.US,D,20080602,000000,1.92783,2.01223,1.92251,1.92251,172236.08025135,0
+UVE.US,D,20080603,000000,1.92251,1.95621,1.90542,1.90542,84746.104787718,0
+UVE.US,D,20080604,000000,1.90542,1.92251,1.89973,1.91083,90152.741324941,0
+UVE.US,D,20080605,000000,1.93912,1.93912,1.87751,1.89973,89172.11038472,0
+UVE.US,D,20080606,000000,1.89973,1.90542,1.81553,1.84941,162000.02066266,0
+UVE.US,D,20080609,000000,1.88312,1.90542,1.83232,1.83792,126372.88755628,0
+UVE.US,D,20080610,000000,1.83232,1.84352,1.76491,1.79311,162099.03173504,0
+UVE.US,D,20080611,000000,1.76491,1.7764,1.7144,1.72571,172658.45727287,0
+UVE.US,D,20080612,000000,1.69741,1.75352,1.68621,1.70891,165739.26860873,0
+UVE.US,D,20080613,000000,1.73672,1.93352,1.73672,1.88312,207105.88398498,0
+UVE.US,D,20080616,000000,1.91083,2.05163,1.86622,2.02343,179987.38324715,0
+UVE.US,D,20080617,000000,2.06273,2.07394,1.86034,1.89973,233223.74090629,0
+UVE.US,D,20080618,000000,1.89441,1.93912,1.84352,1.89441,72985.90667003,0
+UVE.US,D,20080619,000000,1.88312,1.90542,1.82682,1.85502,90006.331334941,0
+UVE.US,D,20080620,000000,1.78751,1.85502,1.78751,1.81553,68460.890000653,0
+UVE.US,D,20080623,000000,1.81553,1.81553,1.69181,1.74791,107191.07224762,0
+UVE.US,D,20080624,000000,1.7707,1.91083,1.72571,1.87172,145009.08865762,0
+UVE.US,D,20080625,000000,1.93352,2.04043,1.93352,2.00663,265927.94075904,0
+UVE.US,D,20080626,000000,2.02343,2.02343,1.94482,2.00093,77953.313237249,0
+UVE.US,D,20080627,000000,1.96752,2.02343,1.95062,1.99562,115247.83493479,0
+UVE.US,D,20080630,000000,1.96752,2.06881,1.96752,1.98973,147401.15403381,0
+UVE.US,D,20080701,000000,1.98973,2.02343,1.96153,1.98403,100079.12798514,0
+UVE.US,D,20080702,000000,1.96752,2.04602,1.96752,1.98973,132232.44708415,0
+UVE.US,D,20080703,000000,1.98973,2.02343,1.97293,1.99562,101410.51091579,0
+UVE.US,D,20080707,000000,1.96752,2.00663,1.92251,1.94482,96145.017822167,0
+UVE.US,D,20080708,000000,1.91083,1.98973,1.86034,1.98973,121034.71612229,0
+UVE.US,D,20080709,000000,2.00093,2.02343,1.96752,1.98403,124422.15876865,0
+UVE.US,D,20080710,000000,1.97293,2.01223,1.94482,1.99562,71304.825058222,0
+UVE.US,D,20080711,000000,1.96752,2.01223,1.94482,2.00663,75188.376375724,0
+UVE.US,D,20080714,000000,2.02343,2.02343,1.94482,1.97833,99874.785984705,0
+UVE.US,D,20080715,000000,1.96752,2.00093,1.91663,1.96752,80350.645159853,0
+UVE.US,D,20080716,000000,1.93912,2.02343,1.93912,2.01792,81818.958296983,0
+UVE.US,D,20080717,000000,2.01223,2.09625,1.98973,2.04602,159227.71063617,0
+UVE.US,D,20080718,000000,2.03482,2.07973,2.00663,2.05163,164297.28820361,0
+UVE.US,D,20080721,000000,2.05163,2.22005,2.02922,2.13594,329777.44272931,0
+UVE.US,D,20080722,000000,2.15834,2.24274,2.12483,2.16974,219968.89691945,0
+UVE.US,D,20080723,000000,2.38895,2.38895,2.16403,2.18093,447902.91861865,0
+UVE.US,D,20080724,000000,2.12483,2.27653,2.08524,2.14154,230241.82233296,0
+UVE.US,D,20080725,000000,2.14154,2.16403,2.11334,2.13594,122331.3398467,0
+UVE.US,D,20080728,000000,2.12483,2.14723,2.10214,2.13024,156924.12323954,0
+UVE.US,D,20080729,000000,2.10774,2.13594,1.96752,2.03482,301387.59768981,0
+UVE.US,D,20080730,000000,2.07973,2.13594,2.02343,2.13024,133580.68296331,0
+UVE.US,D,20080731,000000,2.10774,2.19774,2.10774,2.14723,111884.61840189,0
+UVE.US,D,20080801,000000,2.15293,2.15834,2.10774,2.15293,91030.147955665,0
+UVE.US,D,20080804,000000,2.18635,2.20894,2.15293,2.17543,109708.48142821,0
+UVE.US,D,20080805,000000,2.19204,2.21445,2.16403,2.18093,231304.61139706,0
+UVE.US,D,20080806,000000,2.21445,2.21445,2.02343,2.06881,288107.47428024,0
+UVE.US,D,20080807,000000,2.02343,2.13594,2.01223,2.09093,158298.6918507,0
+UVE.US,D,20080808,000000,2.13024,2.13594,2.08524,2.13594,141701.69751658,0
+UVE.US,D,20080811,000000,2.18635,2.22005,2.10774,2.13024,186542.1269002,0
+UVE.US,D,20080812,000000,2.09093,2.10774,1.93912,2.02922,324801.60968785,0
+UVE.US,D,20080813,000000,1.99562,2.02343,1.95062,2.01223,94526.081457915,0
+UVE.US,D,20080814,000000,1.96153,2.01792,1.96153,1.98973,106572.77969992,0
+UVE.US,D,20080815,000000,1.99562,2.01792,1.96153,1.98973,232985.69300888,0
+UVE.US,D,20080818,000000,1.97293,1.97293,1.89973,1.95621,165631.83106211,0
+UVE.US,D,20080819,000000,1.95621,1.98973,1.93352,1.93352,154089.6679655,0
+UVE.US,D,20080820,000000,1.91663,1.98973,1.91663,1.92783,91317.701389264,0
+UVE.US,D,20080821,000000,1.92783,2.13594,1.92783,2.10774,274125.8468898,0
+UVE.US,D,20080822,000000,2.03482,2.14154,2.03482,2.11922,121234.84488562,0
+UVE.US,D,20080825,000000,2.07973,2.13594,1.98973,2.10214,138559.67593261,0
+UVE.US,D,20080826,000000,2.11922,2.11922,2.04602,2.05163,66037.225346036,0
+UVE.US,D,20080827,000000,2.07973,2.13594,2.07973,2.09625,72758.391865424,0
+UVE.US,D,20080828,000000,2.06881,2.11922,2.06273,2.09093,80644.518449134,0
+UVE.US,D,20080829,000000,2.11922,2.13024,2.07973,2.09625,36549.832036166,0
+UVE.US,D,20080902,000000,2.09625,2.18093,2.07973,2.08524,89088.898951554,0
+UVE.US,D,20080903,000000,2.07973,2.13594,2.05163,2.07973,137752.84102368,0
+UVE.US,D,20080904,000000,2.15834,2.15834,1.95062,1.98403,173057.66149021,0
+UVE.US,D,20080905,000000,2.02343,2.02343,1.91083,1.92783,203602.57731777,0
+UVE.US,D,20080908,000000,2.02922,2.07973,1.96752,2.02343,148993.75766604,0
+UVE.US,D,20080909,000000,2.05704,2.06273,1.95621,2.00663,101155.61006989,0
+UVE.US,D,20080910,000000,2.01223,2.01792,1.97293,2.00093,26601.325881078,0
+UVE.US,D,20080911,000000,1.96752,2.10774,1.96752,2.04043,78022.831649768,0
+UVE.US,D,20080912,000000,2.06273,2.06273,2.01223,2.01792,32235.477222905,0
+UVE.US,D,20080915,000000,2.02343,2.07973,1.98403,2.05163,107737.73976424,0
+UVE.US,D,20080916,000000,2.02922,2.05163,1.95621,1.96752,100844.88383212,0
+UVE.US,D,20080917,000000,1.98403,2.02343,1.91083,1.91083,111751.90143254,0
+UVE.US,D,20080918,000000,1.95621,1.96153,1.76491,1.90542,154415.1405332,0
+UVE.US,D,20080919,000000,1.95621,1.99562,1.91083,1.96752,206129.46628189,0
+UVE.US,D,20080922,000000,1.96752,1.99562,1.93352,1.95621,57824.572885343,0
+UVE.US,D,20080923,000000,1.98973,2.04602,1.96752,2.00663,70314.714334475,0
+UVE.US,D,20080924,000000,2.04602,2.09625,1.96752,2.00663,123189.78691037,0
+UVE.US,D,20080925,000000,2.02343,2.05163,2.00093,2.01792,84414.312364335,0
+UVE.US,D,20080926,000000,1.97293,2.00663,1.96752,1.97833,32218.624274415,0
+UVE.US,D,20080929,000000,2.02343,2.02343,1.86034,1.91663,132285.11254818,0
+UVE.US,D,20080930,000000,1.81001,2.07973,1.81001,1.95621,128691.22128284,0
+UVE.US,D,20081001,000000,2.05704,2.05704,1.87751,1.96153,22484.993212566,0
+UVE.US,D,20081002,000000,1.88843,1.99562,1.83232,1.88843,148153.21686014,0
+UVE.US,D,20081003,000000,1.84352,1.96752,1.7144,1.82682,133970.40739711,0
+UVE.US,D,20081006,000000,1.81553,1.81553,1.41089,1.54552,369105.90464764,0
+UVE.US,D,20081007,000000,1.67501,1.67501,1.34918,1.4389,141452.06321709,0
+UVE.US,D,20081008,000000,1.3545,1.42732,1.22528,1.29288,383258.16814154,0
+UVE.US,D,20081009,000000,1.41089,1.41089,1.18047,1.18047,137440.00816735,0
+UVE.US,D,20081010,000000,1.06237,1.20867,0.98357,0.98357,459553.57257116,0
+UVE.US,D,20081013,000000,1.17477,1.46168,1.15218,1.38848,522643.63855012,0
+UVE.US,D,20081014,000000,1.5851,1.6019,1.26468,1.29288,440869.97255221,0
+UVE.US,D,20081015,000000,1.32098,1.4557,1.18617,1.28149,235387.23816859,0
+UVE.US,D,20081016,000000,1.39949,1.39949,1.12418,1.27037,236789.19282105,0
+UVE.US,D,20081017,000000,1.28708,1.39949,1.28149,1.33788,71993.689327722,0
+UVE.US,D,20081020,000000,1.4557,1.50079,1.37689,1.4894,134962.62473943,0
+UVE.US,D,20081021,000000,1.5625,1.5851,1.46168,1.57371,137954.02309627,0
+UVE.US,D,20081022,000000,1.54552,1.61338,1.46168,1.5176,144476.11416163,0
+UVE.US,D,20081023,000000,1.5625,1.5851,1.40519,1.5176,111532.81310217,0
+UVE.US,D,20081024,000000,1.41648,1.46168,1.34918,1.4389,124743.41809923,0
+UVE.US,D,20081027,000000,1.5625,1.57371,1.40519,1.50079,85953.197223264,0
+UVE.US,D,20081028,000000,1.48398,1.5625,1.4389,1.47269,46868.04974874,0
+UVE.US,D,20081029,000000,1.5345,1.5345,1.4389,1.46168,93982.573869134,0
+UVE.US,D,20081030,000000,1.52861,1.57371,1.5176,1.54552,84933.593839661,0
+UVE.US,D,20081031,000000,1.6019,1.6019,1.46168,1.5062,133272.06334409,0
+UVE.US,D,20081103,000000,1.5514,1.75922,1.52339,1.75922,157094.759343,0
+UVE.US,D,20081104,000000,1.81553,1.96752,1.75922,1.83792,381945.74477794,0
+UVE.US,D,20081105,000000,1.88312,1.90542,1.79871,1.82121,280245.57380999,0
+UVE.US,D,20081106,000000,1.7144,1.98973,1.6189,1.82682,479556.96911867,0
+UVE.US,D,20081107,000000,1.95621,1.95621,1.88312,1.91083,166426.02625966,0
+UVE.US,D,20081110,000000,1.96153,1.96752,1.46168,1.6189,783523.06792734,0
+UVE.US,D,20081111,000000,1.57371,1.5851,1.45038,1.5062,266319.77181142,0
+UVE.US,D,20081112,000000,1.56849,1.59649,1.4389,1.5625,79633.341539777,0
+UVE.US,D,20081113,000000,1.5176,1.54552,1.43338,1.5176,113524.62095176,0
+UVE.US,D,20081114,000000,1.5176,1.54038,1.43338,1.43338,133953.55444862,0
+UVE.US,D,20081117,000000,1.40519,1.4557,1.31538,1.40519,333967.50704746,0
+UVE.US,D,20081118,000000,1.52339,1.52339,1.3262,1.33788,173853.96330632,0
+UVE.US,D,20081119,000000,1.3545,1.37158,1.20867,1.20867,215761.97965281,0
+UVE.US,D,20081120,000000,1.22528,1.4894,1.22528,1.27037,139418.12299629,0
+UVE.US,D,20081121,000000,1.47269,1.47269,1.24798,1.27037,224012.55124759,0
+UVE.US,D,20081124,000000,1.27037,1.41648,1.27037,1.41089,83572.71824915,0
+UVE.US,D,20081125,000000,1.41648,1.50079,1.36019,1.40519,194384.01449413,0
+UVE.US,D,20081126,000000,1.37689,1.47269,1.37689,1.4389,198974.33633891,0
+UVE.US,D,20081128,000000,1.40519,1.46709,1.33208,1.46709,66112.010304957,0
+UVE.US,D,20081201,000000,1.512,1.512,1.33208,1.33788,177631.13038649,0
+UVE.US,D,20081202,000000,1.36019,1.36019,1.29848,1.33788,122293.4207126,0
+UVE.US,D,20081203,000000,1.34918,1.40519,1.30408,1.39949,93249.47060985,0
+UVE.US,D,20081204,000000,1.34348,1.41089,1.32098,1.3545,36033.710488681,0
+UVE.US,D,20081205,000000,1.39389,1.39389,1.29848,1.29848,73452.522681327,0
+UVE.US,D,20081208,000000,1.3262,1.39389,1.3262,1.36608,57076.723296131,0
+UVE.US,D,20081209,000000,1.38848,1.43338,1.38848,1.42732,90339.177067604,0
+UVE.US,D,20081210,000000,1.4389,1.4389,1.39389,1.42732,61693.377872919,0
+UVE.US,D,20081211,000000,1.46168,1.46168,1.38848,1.422,134750.90957403,0
+UVE.US,D,20081212,000000,1.46168,1.46168,1.39389,1.41648,135434.50729712,0
+UVE.US,D,20081215,000000,1.46168,1.46168,1.38848,1.39949,116044.13675091,0
+UVE.US,D,20081216,000000,1.44468,1.4557,1.37158,1.41648,164862.91528728,0
+UVE.US,D,20081217,000000,1.43338,1.44468,1.39949,1.41089,142164.10029075,0
+UVE.US,D,20081218,000000,1.39949,1.46168,1.39949,1.41648,117994.86553855,0
+UVE.US,D,20081219,000000,1.4389,1.44468,1.40519,1.4389,146220.39433028,0
+UVE.US,D,20081222,000000,1.46168,1.46168,1.40519,1.42732,50453.514539837,0
+UVE.US,D,20081223,000000,1.422,1.4557,1.422,1.4557,21723.450602705,0
+UVE.US,D,20081224,000000,1.46168,1.46168,1.43338,1.43338,10410.908929264,0
+UVE.US,D,20081226,000000,1.46168,1.46168,1.36608,1.43338,142168.31352788,0
+UVE.US,D,20081229,000000,1.44468,1.44468,1.33208,1.36019,121666.70169065,0
+UVE.US,D,20081230,000000,1.34348,1.37689,1.30408,1.34348,97573.305206635,0
+UVE.US,D,20081231,000000,1.34918,1.39949,1.29848,1.36608,109094.40211764,0
+UVE.US,D,20090102,000000,1.34918,1.4557,1.34918,1.43338,106609.64552473,0
+UVE.US,D,20090105,000000,1.46168,1.54038,1.4557,1.5176,210780.88006494,0
+UVE.US,D,20090106,000000,1.54038,1.6413,1.50079,1.63,131564.64900027,0
+UVE.US,D,20090107,000000,1.63,1.63,1.5625,1.5851,60699.05391205,0
+UVE.US,D,20090108,000000,1.57371,1.6019,1.56849,1.57371,83620.117166777,0
+UVE.US,D,20090109,000000,1.6075,1.67501,1.5907,1.6246,155769.69626803,0
+UVE.US,D,20090112,000000,1.6638,1.67501,1.5176,1.5514,98190.544445056,0
+UVE.US,D,20090113,000000,1.5345,1.63,1.5176,1.6019,55267.137952093,0
+UVE.US,D,20090114,000000,1.5907,1.6189,1.5176,1.5176,127564.18035262,0
+UVE.US,D,20090115,000000,1.49529,1.56849,1.49529,1.56849,59237.060630604,0
+UVE.US,D,20090116,000000,1.63,1.6413,1.54552,1.6075,42470.483502313,0
+UVE.US,D,20090120,000000,1.6356,1.6413,1.61338,1.6356,94316.472911078,0
+UVE.US,D,20090121,000000,1.68071,1.72571,1.6413,1.69181,132629.54468294,0
+UVE.US,D,20090122,000000,1.72571,1.76491,1.68621,1.73672,69694.315168214,0
+UVE.US,D,20090123,000000,1.7707,1.82682,1.7312,1.81553,151379.50318657,0
+UVE.US,D,20090126,000000,1.81553,1.92783,1.81553,1.90542,183060.93972787,0
+UVE.US,D,20090127,000000,1.86034,1.96153,1.86034,1.94482,159067.60762552,0
+UVE.US,D,20090128,000000,1.97293,2.05163,1.97293,1.99562,264749.28767407,0
+UVE.US,D,20090129,000000,2.00093,2.01223,1.85502,1.98403,141192.94913407,0
+UVE.US,D,20090130,000000,1.93352,2.13024,1.93352,2.04043,142911.94987997,0
+UVE.US,D,20090202,000000,2.04602,2.09093,1.99562,2.04043,128420.52079773,0
+UVE.US,D,20090203,000000,2.02922,2.02922,1.96752,2.02343,133758.69223173,0
+UVE.US,D,20090204,000000,2.01792,2.03482,1.93352,2.02922,114470.49268572,0
+UVE.US,D,20090205,000000,2.01792,2.02343,1.97833,1.99562,37266.082346961,0
+UVE.US,D,20090206,000000,2.01223,2.01792,1.99562,2.01792,75686.59166544,0
+UVE.US,D,20090209,000000,1.97293,2.05163,1.97293,2.05163,166458.67884736,0
+UVE.US,D,20090210,000000,2.00093,2.07394,1.90542,1.95621,127209.21512506,0
+UVE.US,D,20090211,000000,1.91663,1.96752,1.87751,1.95062,55239.751910797,0
+UVE.US,D,20090212,000000,1.93912,2.07973,1.87172,2.07973,215780.93921985,0
+UVE.US,D,20090213,000000,2.07973,2.13594,2.05704,2.13594,230382.96577655,0
+UVE.US,D,20090217,000000,2.07973,2.07973,1.97833,2.00093,132441.0023217,0
+UVE.US,D,20090218,000000,2.00663,2.02922,1.98973,2.02922,58642.994196356,0
+UVE.US,D,20090219,000000,2.03482,2.05163,1.89973,1.91083,140777.94527751,0
+UVE.US,D,20090220,000000,1.91663,1.91663,1.72,1.87172,191031.33105404,0
+UVE.US,D,20090223,000000,1.83792,1.89973,1.79871,1.85502,86331.335254993,0
+UVE.US,D,20090224,000000,1.82121,1.91083,1.81553,1.87172,88724.453940473,0
+UVE.US,D,20090225,000000,1.85502,1.93912,1.85502,1.91083,104204.94043718,0
+UVE.US,D,20090226,000000,1.93352,2.02343,1.92783,1.96752,32988.593358521,0
+UVE.US,D,20090227,000000,2.01792,2.01792,1.92783,1.97833,80024.119282873,0
+UVE.US,D,20090302,000000,1.95621,1.95621,1.88312,1.91083,195988.20452845,0
+UVE.US,D,20090303,000000,1.87751,1.90542,1.87172,1.88312,134865.72028561,0
+UVE.US,D,20090304,000000,1.87751,1.92783,1.87172,1.89441,63165.904247171,0
+UVE.US,D,20090305,000000,1.89441,1.98403,1.86622,1.92251,144338.13064588,0
+UVE.US,D,20090306,000000,1.89973,1.96153,1.89973,1.93352,64842.772621857,0
+UVE.US,D,20090309,000000,1.95062,1.96752,1.89441,1.93912,101083.98503881,0
+UVE.US,D,20090310,000000,1.96153,2.02343,1.93912,1.98403,88349.475836585,0
+UVE.US,D,20090311,000000,2.00663,2.04043,2.00093,2.02343,85984.796501681,0
+UVE.US,D,20090312,000000,2.03482,2.09093,2.01792,2.09093,122567.28112554,0
+UVE.US,D,20090313,000000,2.07973,2.09625,1.74251,1.91083,323697.74156181,0
+UVE.US,D,20090316,000000,1.87751,1.93352,1.87751,1.91083,161026.7628874,0
+UVE.US,D,20090317,000000,1.88843,1.93912,1.85502,1.88312,57969.929566065,0
+UVE.US,D,20090318,000000,1.88312,1.96153,1.88312,1.91083,68647.325743315,0
+UVE.US,D,20090319,000000,1.91083,2.11922,1.91083,2.07973,226468.86848991,0
+UVE.US,D,20090320,000000,2.11922,2.11922,2.05163,2.07394,47804.441699176,0
+UVE.US,D,20090323,000000,2.16403,2.24274,2.09625,2.23685,209187.22312342,0
+UVE.US,D,20090324,000000,2.27094,2.40594,2.19204,2.36644,224294.83813478,0
+UVE.US,D,20090325,000000,2.37186,2.50695,2.27094,2.34945,412437.99514147,0
+UVE.US,D,20090326,000000,2.45597,2.47326,2.39987,2.47326,173280.96305768,0
+UVE.US,D,20090327,000000,2.48446,2.57427,2.19204,2.32705,943544.97376107,0
+UVE.US,D,20090330,000000,2.30464,2.30464,2.04602,2.04602,246876.73580117,0
+UVE.US,D,20090331,000000,2.05704,2.20315,2.05704,2.11334,147759.27918921,0
+UVE.US,D,20090401,000000,2.06273,2.19774,2.05163,2.13594,129304.24728414,0
+UVE.US,D,20090402,000000,2.14723,2.23685,2.11334,2.13594,232017.70178001,0
+UVE.US,D,20090403,000000,2.16403,2.23685,2.12483,2.20315,111614.97122606,0
+UVE.US,D,20090406,000000,2.20894,2.29353,2.16403,2.25375,180094.82079377,0
+UVE.US,D,20090407,000000,2.19204,2.23172,2.15293,2.17543,89526.022302995,0
+UVE.US,D,20090408,000000,2.15293,2.24844,2.15293,2.19204,133204.65155014,0
+UVE.US,D,20090409,000000,2.20315,2.24274,2.18635,2.23172,101287.27372996,0
+UVE.US,D,20090413,000000,2.21445,2.24844,2.11922,2.15834,143391.20560264,0
+UVE.US,D,20090414,000000,2.14154,2.23172,2.14154,2.19774,96742.244184257,0
+UVE.US,D,20090415,000000,2.19204,2.23172,2.17543,2.22603,59142.262795351,0
+UVE.US,D,20090416,000000,2.26505,2.33293,2.23172,2.32163,167210.74167369,0
+UVE.US,D,20090417,000000,2.34945,2.44496,2.33293,2.36056,265360.20705681,0
+UVE.US,D,20090420,000000,2.41135,2.41135,2.28195,2.31005,151666.00331088,0
+UVE.US,D,20090421,000000,2.31005,2.39987,2.31005,2.35524,112564.00288786,0
+UVE.US,D,20090422,000000,2.37186,2.38895,2.29353,2.32705,82938.626062241,0
+UVE.US,D,20090423,000000,2.38306,2.42265,2.34945,2.38895,413374.38709192,0
+UVE.US,D,20090424,000000,2.39465,2.41687,2.30464,2.34385,191186.16751829,0
+UVE.US,D,20090427,000000,2.32163,2.36056,2.10774,2.23685,339686.97644102,0
+UVE.US,D,20090428,000000,2.22603,2.31005,2.22005,2.26505,201352.70869446,0
+UVE.US,D,20090429,000000,2.25963,2.35524,2.25963,2.29353,190253.98880496,0
+UVE.US,D,20090430,000000,2.32705,2.33293,2.26505,2.28755,86363.98784269,0
+UVE.US,D,20090501,000000,2.31005,2.31594,2.27653,2.31005,67182.172534027,0
+UVE.US,D,20090504,000000,2.33293,2.35524,2.24844,2.27094,226657.41085114,0
+UVE.US,D,20090505,000000,2.27653,2.36644,2.26505,2.36644,144884.7981625,0
+UVE.US,D,20090506,000000,2.36644,2.41687,2.32705,2.36056,176696.84505462,0
+UVE.US,D,20090507,000000,2.36056,2.38895,2.32705,2.33816,232875.0955344,0
+UVE.US,D,20090508,000000,2.41135,2.41135,2.32163,2.33293,246372.20065577,0
+UVE.US,D,20090511,000000,2.40594,2.41687,2.32163,2.33293,186596.8989828,0
+UVE.US,D,20090512,000000,2.51247,2.51247,2.34945,2.42825,465545.84906838,0
+UVE.US,D,20090513,000000,2.42825,2.42825,2.23172,2.24844,345877.275083,0
+UVE.US,D,20090514,000000,2.24844,2.39987,2.24844,2.39987,164823.94284389,0
+UVE.US,D,20090515,000000,2.39987,2.42265,2.35524,2.38895,200179.32215589,0
+UVE.US,D,20090518,000000,2.41135,2.44496,2.38895,2.42265,121998.49411403,0
+UVE.US,D,20090519,000000,2.42825,2.47326,2.38895,2.47326,304098.81577802,0
+UVE.US,D,20090520,000000,2.47326,2.50117,2.47326,2.50117,186323.03856984,0
+UVE.US,D,20090521,000000,2.47326,2.49565,2.38895,2.41135,153785.26158341,0
+UVE.US,D,20090522,000000,2.38895,2.50117,2.38895,2.49565,171419.76555891,0
+UVE.US,D,20090526,000000,2.52385,2.58566,2.48446,2.55766,285360.44367648,0
+UVE.US,D,20090527,000000,2.56298,2.62487,2.52385,2.58015,263477.94337241,0
+UVE.US,D,20090528,000000,2.53506,2.78769,2.52955,2.7764,304407.43539723,0
+UVE.US,D,20090529,000000,2.79937,2.91159,2.78218,2.88339,862632.91475467,0
+UVE.US,D,20090601,000000,2.94529,3.0632,2.87248,2.92839,332174.77465192,0
+UVE.US,D,20090602,000000,3.0071,3.11969,2.93399,3.11969,420745.44543742,0
+UVE.US,D,20090603,000000,3.13061,3.1703,3.0464,3.1703,236101.38186083,0
+UVE.US,D,20090604,000000,3.35001,3.35001,3.11969,3.16432,571195.92983851,0
+UVE.US,D,20090605,000000,3.17562,3.2264,3.11409,3.1477,278356.9902699,0
+UVE.US,D,20090608,000000,3.1983,3.1983,3.11969,3.17562,200924.01181726,0
+UVE.US,D,20090609,000000,3.19279,3.20381,3.13649,3.1815,168854.95746068,0
+UVE.US,D,20090610,000000,3.1983,3.20381,3.11969,3.13649,247931.09839104,0
+UVE.US,D,20090611,000000,3.1251,3.19279,3.1251,3.1703,203811.13255532,0
+UVE.US,D,20090612,000000,3.16432,3.17562,3.11969,3.1477,149218.11254281,0
+UVE.US,D,20090615,000000,3.16432,3.17562,2.87248,2.97928,329745.8434509,0
+UVE.US,D,20090616,000000,2.91719,3.02399,2.87248,3.01289,253381.97391804,0
+UVE.US,D,20090617,000000,3.1251,3.1532,2.89478,3.09168,270956.43926453,0
+UVE.US,D,20090618,000000,3.09729,3.1026,3.01289,3.0352,206896.27543814,0
+UVE.US,D,20090619,000000,3.0407,3.1703,3.0352,3.09168,240693.81032417,0
+UVE.US,D,20090622,000000,3.05789,3.09729,2.92288,2.9901,183385.3589863,0
+UVE.US,D,20090623,000000,2.98488,3.1703,2.78218,2.8495,449101.58457994,0
+UVE.US,D,20090624,000000,2.8495,2.8495,2.66417,2.69256,470046.63962431,0
+UVE.US,D,20090625,000000,2.66417,2.81047,2.59657,2.79339,332994.24927221,0
+UVE.US,D,20090626,000000,2.79339,3.1477,2.75418,3.1477,2815535.7327461,0
+UVE.US,D,20090629,000000,3.1251,3.1251,2.9901,3.0071,424662.70265191,0
+UVE.US,D,20090630,000000,3.0407,3.0407,2.74326,2.82168,553547.73284237,0
+UVE.US,D,20090701,000000,2.97928,3.0071,2.83289,2.9901,311035.91069993,0
+UVE.US,D,20090702,000000,2.96769,2.96769,2.86668,2.94529,211523.46310775,0
+UVE.US,D,20090706,000000,2.92288,2.94529,2.7764,2.82728,659743.42781985,0
+UVE.US,D,20090707,000000,2.87248,2.87248,2.78769,2.78769,429985.07444668,0
+UVE.US,D,20090708,000000,2.78769,2.78769,2.55766,2.61338,541642.17804397,0
+UVE.US,D,20090709,000000,2.61338,2.71497,2.59098,2.68639,238520.83327833,0
+UVE.US,D,20090710,000000,2.68107,2.75418,2.55196,2.58015,930710.40017719,0
+UVE.US,D,20090713,000000,2.62487,2.63067,2.50117,2.57427,405705.24222,0
+UVE.US,D,20090714,000000,2.58566,2.58566,2.53506,2.56298,266272.37289378,0
+UVE.US,D,20090715,000000,2.58566,2.7764,2.55766,2.66987,422149.50670844,0
+UVE.US,D,20090716,000000,2.74866,2.75418,2.66987,2.75418,222253.52474902,0
+UVE.US,D,20090717,000000,2.78218,2.78218,2.66987,2.69256,204571.62185591,0
+UVE.US,D,20090720,000000,2.73718,2.73718,2.61955,2.66987,235124.96415773,0
+UVE.US,D,20090721,000000,2.68107,2.68107,2.61338,2.63616,232316.84161569,0
+UVE.US,D,20090722,000000,2.63616,2.69256,2.63616,2.66417,104406.12250976,0
+UVE.US,D,20090723,000000,2.65336,2.74866,2.64728,2.73177,335990.91417547,0
+UVE.US,D,20090724,000000,2.75418,2.8776,2.74326,2.83289,380013.97555736,0
+UVE.US,D,20090727,000000,3.01289,3.01289,2.83838,2.86668,228742.96322668,0
+UVE.US,D,20090728,000000,2.86668,2.86668,2.74866,2.83289,258695.91923857,0
+UVE.US,D,20090729,000000,2.81626,2.86098,2.78218,2.80478,135413.44111152,0
+UVE.US,D,20090730,000000,2.80478,2.87248,2.73177,2.77127,257602.58420533,0
+UVE.US,D,20090731,000000,2.81626,2.84428,2.78218,2.81047,191219.87341526,0
+UVE.US,D,20090803,000000,2.83289,2.92839,2.81626,2.88339,177838.63231476,0
+UVE.US,D,20090804,000000,2.94529,3.02969,2.90029,3.02399,168759.10631615,0
+UVE.US,D,20090805,000000,3.0352,3.1477,3.0352,3.13061,325396.72943138,0
+UVE.US,D,20090806,000000,3.1251,3.20381,3.07992,3.11409,267288.81634955,0
+UVE.US,D,20090807,000000,3.1703,3.1983,2.78218,2.85558,701867.37256885,0
+UVE.US,D,20090810,000000,2.86668,2.9508,2.83289,2.83838,287833.61386729,0
+UVE.US,D,20090811,000000,2.83838,2.88899,2.74866,2.74866,377390.18213942,0
+UVE.US,D,20090812,000000,2.7764,2.87248,2.75418,2.78769,442926.0322679,0
+UVE.US,D,20090813,000000,2.80478,2.8495,2.77127,2.80478,248847.47746514,0
+UVE.US,D,20090814,000000,2.75978,2.82728,2.70927,2.72607,243583.03768079,0
+UVE.US,D,20090817,000000,2.69797,2.70927,2.58566,2.58566,593701.98923669,0
+UVE.US,D,20090818,000000,2.79339,2.79339,2.60816,2.72607,370581.59094975,0
+UVE.US,D,20090819,000000,2.73718,2.74866,2.68639,2.73177,92243.560246895,0
+UVE.US,D,20090820,000000,2.74866,2.80478,2.73177,2.75978,269024.67004394,0
+UVE.US,D,20090821,000000,2.7764,2.83289,2.69797,2.76557,993369.66266041,0
+UVE.US,D,20090824,000000,2.7764,2.78218,2.70358,2.72056,465130.84521183,0
+UVE.US,D,20090825,000000,2.72607,2.77127,2.72607,2.74866,287486.0218047,0
+UVE.US,D,20090826,000000,2.7764,2.79937,2.74866,2.78769,189171.18686454,0
+UVE.US,D,20090827,000000,2.78769,2.81047,2.77127,2.80478,106831.89378293,0
+UVE.US,D,20090828,000000,2.82168,2.83289,2.80478,2.80478,156992.58834278,0
+UVE.US,D,20090831,000000,2.80478,2.86668,2.78218,2.82168,289124.97104529,0
+UVE.US,D,20090901,000000,2.82168,2.82168,2.66987,2.68639,255314.7964479,0
+UVE.US,D,20090902,000000,2.68639,2.73718,2.66987,2.70927,146377.33741308,0
+UVE.US,D,20090903,000000,2.72607,2.72607,2.66987,2.72056,87878.646588167,0
+UVE.US,D,20090904,000000,2.72056,2.75418,2.69256,2.70927,120459.60925511,0
+UVE.US,D,20090908,000000,2.71497,2.78218,2.66987,2.74866,407733.9158944,0
+UVE.US,D,20090909,000000,2.75418,2.80478,2.71497,2.80478,210985.22206537,0
+UVE.US,D,20090910,000000,2.81047,2.81047,2.72607,2.74866,687182.13457898,0
+UVE.US,D,20090911,000000,2.78218,2.78218,2.64177,2.75418,439610.21465263,0
+UVE.US,D,20090914,000000,2.80478,2.80478,2.75978,2.79937,278168.44790867,0
+UVE.US,D,20090915,000000,2.81047,2.81047,2.77127,2.77127,258016.53475259,0
+UVE.US,D,20090916,000000,2.81047,2.84428,2.75978,2.82168,468871.14646718,0
+UVE.US,D,20090917,000000,2.83838,2.83838,2.77127,2.81047,207190.14872744,0
+UVE.US,D,20090918,000000,2.81047,2.82728,2.78218,2.81626,256429.19766676,0
+UVE.US,D,20090921,000000,2.78218,2.83838,2.78218,2.81047,142471.66660068,0
+UVE.US,D,20090922,000000,2.82728,2.8495,2.81047,2.83289,160701.29031971,0
+UVE.US,D,20090923,000000,2.83838,2.85558,2.82728,2.83838,261148.02324377,0
+UVE.US,D,20090924,000000,2.83838,2.86098,2.77127,2.7764,208805.92516384,0
+UVE.US,D,20090925,000000,2.77127,2.81626,2.77127,2.79339,121039.9826687,0
+UVE.US,D,20090928,000000,2.83838,2.83838,2.79937,2.83289,129540.188563,0
+UVE.US,D,20090929,000000,2.84428,2.8495,2.81047,2.81626,189446.10058677,0
+UVE.US,D,20090930,000000,2.86098,2.86098,2.81047,2.82728,284844.32212901,0
+UVE.US,D,20091001,000000,2.83838,2.83838,2.78218,2.78218,196905.63691184,0
+UVE.US,D,20091002,000000,2.77127,2.82168,2.75418,2.82168,167380.32446787,0
+UVE.US,D,20091005,000000,2.81047,2.83838,2.78769,2.82728,156484.89326955,0
+UVE.US,D,20091006,000000,2.83838,2.85558,2.79339,2.81047,178820.31656427,0
+UVE.US,D,20091007,000000,2.81047,2.83838,2.79937,2.83838,107047.82218546,0
+UVE.US,D,20091008,000000,2.84428,2.89478,2.83838,2.85558,319630.91442948,0
+UVE.US,D,20091009,000000,2.86098,2.86668,2.82728,2.86668,153584.07951082,0
+UVE.US,D,20091012,000000,2.86668,2.90646,2.82728,2.83838,222936.06916284,0
+UVE.US,D,20091013,000000,2.83838,2.85558,2.81626,2.84428,108765.76962209,0
+UVE.US,D,20091014,000000,2.89478,2.89478,2.82168,2.84428,242152.64367777,0
+UVE.US,D,20091015,000000,2.8495,2.88339,2.81047,2.83289,181130.22381657,0
+UVE.US,D,20091016,000000,2.83289,2.8495,2.80478,2.81626,170425.44159803,0
+UVE.US,D,20091019,000000,2.81047,2.83838,2.79937,2.81626,149944.89594641,0
+UVE.US,D,20091020,000000,2.81626,2.82728,2.78769,2.78769,128490.03921025,0
+UVE.US,D,20091021,000000,2.90646,2.91719,2.83289,2.88899,563546.79784293,0
+UVE.US,D,20091022,000000,2.89478,3.00149,2.86668,2.90029,238232.22653544,0
+UVE.US,D,20091023,000000,2.90646,2.93399,2.83838,2.83838,399236.86992795,0
+UVE.US,D,20091026,000000,2.86668,2.93399,2.86668,2.87248,138932.54741793,0
+UVE.US,D,20091027,000000,2.8776,2.97928,2.86668,2.96769,319520.31695502,0
+UVE.US,D,20091028,000000,3.0071,3.02399,2.92288,2.92288,191905.57775692,0
+UVE.US,D,20091029,000000,2.93399,3.05789,2.93399,3.02399,264116.24879644,0
+UVE.US,D,20091030,000000,3.05191,3.05191,2.97928,2.98488,305637.70063695,0
+UVE.US,D,20091102,000000,3.0352,3.0352,2.9508,3.02399,212860.1125848,0
+UVE.US,D,20091103,000000,3.02399,3.11969,2.9731,3.09729,273398.01017693,0
+UVE.US,D,20091104,000000,3.1251,3.34451,3.1251,3.2376,876158.45922662,0
+UVE.US,D,20091105,000000,3.28811,3.44021,3.28811,3.44021,549690.5142569,0
+UVE.US,D,20091106,000000,3.55792,3.55792,3.0352,3.08608,1796720.2244854,0
+UVE.US,D,20091109,000000,3.2376,3.41211,3.17562,3.33853,1314167.6437727,0
+UVE.US,D,20091110,000000,3.34451,3.49043,3.31611,3.49043,827794.71029945,0
+UVE.US,D,20091111,000000,3.49043,3.62553,3.49043,3.53524,1020269.0750679,0
+UVE.US,D,20091112,000000,3.42862,3.47362,3.23211,3.3672,957227.46131582,0
+UVE.US,D,20091113,000000,3.37802,3.42862,3.34451,3.3672,385782.95048709,0
+UVE.US,D,20091116,000000,3.40043,3.52422,3.37802,3.47914,1892005.7419347,0
+UVE.US,D,20091117,000000,3.44021,3.48502,3.2545,3.2714,866937.7897844,0
+UVE.US,D,20091118,000000,3.2657,3.3052,3.17562,3.20959,722773.45516982,0
+UVE.US,D,20091119,000000,3.1983,3.20959,3.11969,3.13649,366325.16814691,0
+UVE.US,D,20091120,000000,3.13649,3.26001,3.1251,3.23211,466210.48722443,0
+UVE.US,D,20091123,000000,3.2714,3.2714,3.15871,3.1815,492277.78530025,0
+UVE.US,D,20091124,000000,3.1703,3.19279,3.13649,3.15871,291917.2939481,0
+UVE.US,D,20091125,000000,3.19279,3.20959,3.11969,3.11969,320688.43694718,0
+UVE.US,D,20091127,000000,3.09729,3.16432,3.0632,3.07992,361336.69539409,0
+UVE.US,D,20091130,000000,3.14219,3.16432,3.05191,3.07488,309903.60322331,0
+UVE.US,D,20091201,000000,3.07992,3.16432,3.0352,3.10849,273871.99935318,0
+UVE.US,D,20091202,000000,3.1251,3.15871,3.07488,3.09168,240481.04184949,0
+UVE.US,D,20091203,000000,3.1477,3.1477,3.05191,3.05789,240528.44076711,0
+UVE.US,D,20091204,000000,3.11969,3.1477,3.0632,3.13061,274278.57673549,0
+UVE.US,D,20091207,000000,3.1532,3.1532,3.10849,3.1477,338540.97594375,0
+UVE.US,D,20091208,000000,3.15871,3.17562,3.11969,3.15871,276277.75775004,0
+UVE.US,D,20091209,000000,3.19279,3.23211,3.15871,3.1983,314563.44348059,0
+UVE.US,D,20091210,000000,3.24321,3.24321,3.17562,3.20381,217414.62191404,0
+UVE.US,D,20091211,000000,3.2264,3.28811,3.20959,3.26001,445134.82182928,0
+UVE.US,D,20091214,000000,3.3221,3.3221,3.23211,3.24891,223634.41321587,0
+UVE.US,D,20091215,000000,3.24321,3.2545,3.20381,3.20381,244658.46645627,0
+UVE.US,D,20091216,000000,3.2152,3.24891,3.20959,3.20959,1261423.1815477,0
+UVE.US,D,20091217,000000,3.20959,3.2376,3.16432,3.19279,248748.46639276,0
+UVE.US,D,20091218,000000,3.19279,3.2376,3.16432,3.2376,620333.86108689,0
+UVE.US,D,20091221,000000,3.26001,3.2714,3.2264,3.23211,513683.13650022,0
+UVE.US,D,20091222,000000,3.26001,3.26001,3.2152,3.2152,410452.50714758,0
+UVE.US,D,20091223,000000,3.24321,3.26001,3.2264,3.24891,451257.70867729,0
+UVE.US,D,20091224,000000,3.2376,3.28811,3.2152,3.22051,226873.33925366,0
+UVE.US,D,20091228,000000,3.24321,3.24891,3.22051,3.24321,420725.43256109,0
+UVE.US,D,20091229,000000,3.24321,3.26001,3.2376,3.24891,344341.5501519,0
+UVE.US,D,20091230,000000,3.33853,3.33853,3.23211,3.26001,372294.27183997,0
+UVE.US,D,20091231,000000,3.26001,3.32751,3.24891,3.29941,401409.84697379,0
+UVE.US,D,20100104,000000,3.44552,3.44552,3.34451,3.41211,576175.9761171,0
+UVE.US,D,20100105,000000,3.50182,3.51311,3.42862,3.51311,555239.34754699,0
+UVE.US,D,20100106,000000,3.54663,3.54663,3.48502,3.51311,273403.27672332,0
+UVE.US,D,20100107,000000,3.53001,3.55792,3.41211,3.53001,336126.79107265,0
+UVE.US,D,20100108,000000,3.54112,3.62553,3.53001,3.59742,595970.81742706,0
+UVE.US,D,20100111,000000,3.63103,3.77734,3.58584,3.63103,807501.65369978,0
+UVE.US,D,20100112,000000,3.62553,3.67574,3.54112,3.57502,539979.00268993,0
+UVE.US,D,20100113,000000,3.59742,3.59742,3.42331,3.45122,742289.16952043,0
+UVE.US,D,20100114,000000,3.47914,3.51311,3.37242,3.47362,454467.14205523,0
+UVE.US,D,20100115,000000,3.45122,3.50723,3.40043,3.44021,425917.19400508,0
+UVE.US,D,20100119,000000,3.46822,3.50182,3.42862,3.45122,460825.9701821,0
+UVE.US,D,20100120,000000,3.44021,3.47362,3.37242,3.42331,556020.90303317,0
+UVE.US,D,20100121,000000,3.43413,3.44552,3.31611,3.35001,487595.82554807,0
+UVE.US,D,20100122,000000,3.35562,3.3839,3.3052,3.3672,447575.33943239,0
+UVE.US,D,20100125,000000,3.45682,3.45682,3.28811,3.35001,197436.50478925,0
+UVE.US,D,20100126,000000,3.3672,3.37242,3.28811,3.29372,365766.91422821,0
+UVE.US,D,20100127,000000,3.28811,3.31611,3.1477,3.19279,645674.37575912,0
+UVE.US,D,20100128,000000,3.1983,3.20381,3.09168,3.09168,588349.07147278,0
+UVE.US,D,20100129,000000,3.13061,3.3221,3.09168,3.3221,579057.83030877,0
+UVE.US,D,20100201,000000,3.33302,3.33853,3.23211,3.2545,227237.78426474,0
+UVE.US,D,20100202,000000,3.2714,3.32751,3.2657,3.2827,189663.08229856,0
+UVE.US,D,20100203,000000,3.3052,3.3839,3.29372,3.31061,162423.45099346,0
+UVE.US,D,20100204,000000,3.31061,3.31611,3.22051,3.23211,209110.33154593,0
+UVE.US,D,20100205,000000,3.20381,3.2264,3.09729,3.17562,442430.97690603,0
+UVE.US,D,20100208,000000,3.19279,3.20381,3.1815,3.19279,111727.67531908,0
+UVE.US,D,20100209,000000,3.1983,3.20381,3.15871,3.19279,189887.43717532,0
+UVE.US,D,20100210,000000,3.20381,3.26001,3.18681,3.2376,267808.09782489,0
+UVE.US,D,20100211,000000,3.24891,3.2827,3.2264,3.2827,184154.27476112,0
+UVE.US,D,20100212,000000,3.2657,3.31611,3.2657,3.31611,132731.71568315,0
+UVE.US,D,20100216,000000,3.3615,3.37242,3.31611,3.37242,375765.97922877,0
+UVE.US,D,20100217,000000,3.38913,3.45682,3.37242,3.45122,206715.10624189,0
+UVE.US,D,20100218,000000,3.45682,3.45682,3.38913,3.43413,347232.8841271,0
+UVE.US,D,20100219,000000,3.41211,3.43413,3.40603,3.42862,163725.34126426,0
+UVE.US,D,20100222,000000,3.44021,3.45682,3.42862,3.45682,237520.18946178,0
+UVE.US,D,20100223,000000,3.43413,3.45682,3.43413,3.45682,159238.24372897,0
+UVE.US,D,20100224,000000,3.45682,3.45682,3.39511,3.41211,264602.87768407,0
+UVE.US,D,20100225,000000,3.41211,3.45682,3.37802,3.45682,218722.83204052,0
+UVE.US,D,20100226,000000,3.45682,3.45682,3.40043,3.40043,146930.32478539,0
+UVE.US,D,20100301,000000,3.40043,3.42331,3.37242,3.38913,265107.41282947,0
+UVE.US,D,20100302,000000,3.39511,3.42862,3.37242,3.42862,227757.06574005,0
+UVE.US,D,20100303,000000,3.41751,3.45122,3.39511,3.44021,168222.97189233,0
+UVE.US,D,20100304,000000,3.44552,3.44552,3.40043,3.42331,121047.35583366,0
+UVE.US,D,20100305,000000,3.42331,3.44021,3.32751,3.43413,344637.53005975,0
+UVE.US,D,20100308,000000,3.41751,3.43413,3.37802,3.39511,257178.10056526,0
+UVE.US,D,20100309,000000,3.40043,3.43413,3.37802,3.43413,339301.46524433,0
+UVE.US,D,20100310,000000,3.44552,3.45682,3.44021,3.45682,295147.79351164,0
+UVE.US,D,20100311,000000,3.45122,3.49043,3.40043,3.49043,304587.55128421,0
+UVE.US,D,20100312,000000,3.51311,3.51872,3.46822,3.51311,353176.70839742,0
+UVE.US,D,20100315,000000,3.51872,3.53001,3.51311,3.51872,272355.23398914,0
+UVE.US,D,20100316,000000,3.52422,3.53524,3.49043,3.52422,388063.36507955,0
+UVE.US,D,20100317,000000,3.2657,3.2657,2.58015,2.98488,3551041.5904996,0
+UVE.US,D,20100318,000000,2.95678,3.0071,2.9508,2.96769,621539.90021318,0
+UVE.US,D,20100319,000000,2.97928,2.9901,2.83838,2.90646,865062.89926497,0
+UVE.US,D,20100322,000000,2.85558,2.90646,2.74866,2.79339,1180811.3156862,0
+UVE.US,D,20100323,000000,2.79339,2.86098,2.75978,2.8495,547169.94514845,0
+UVE.US,D,20100324,000000,2.82728,2.86098,2.7764,2.79339,505715.90510191,0
+UVE.US,D,20100325,000000,2.79339,2.86098,2.75978,2.76557,512315.94105403,0
+UVE.US,D,20100326,000000,2.77127,2.81047,2.77127,2.79937,276844.438143,0
+UVE.US,D,20100329,000000,2.81047,2.87248,2.78769,2.85558,297642.02988806,0
+UVE.US,D,20100330,000000,2.84428,2.8776,2.81626,2.85558,211822.60294343,0
+UVE.US,D,20100331,000000,2.86098,2.91159,2.83838,2.84428,281349.44193604,0
+UVE.US,D,20100401,000000,2.87248,2.91719,2.81626,2.85558,223139.35785399,0
+UVE.US,D,20100405,000000,2.8776,2.89478,2.83289,2.83289,321092.90771092,0
+UVE.US,D,20100406,000000,2.84428,2.91719,2.83289,2.90646,294360.97147905,0
+UVE.US,D,20100407,000000,2.90646,2.9731,2.90646,2.95678,316988.16144449,0
+UVE.US,D,20100408,000000,2.92839,2.97928,2.8776,2.94529,297016.36417539,0
+UVE.US,D,20100409,000000,2.9395,2.9508,2.87248,2.87248,301870.01334032,0
+UVE.US,D,20100412,000000,2.88899,2.92288,2.83838,2.87248,243059.54296835,0
+UVE.US,D,20100413,000000,2.8776,2.89478,2.8776,2.88339,133598.58922107,0
+UVE.US,D,20100414,000000,2.86668,2.94529,2.86668,2.93399,265207.47721113,0
+UVE.US,D,20100415,000000,2.9395,2.95678,2.9395,2.94529,250309.47074659,0
+UVE.US,D,20100416,000000,2.9508,2.96769,2.89478,2.92288,213092.89393581,0
+UVE.US,D,20100419,000000,2.90029,2.9395,2.89478,2.9395,153230.16759254,0
+UVE.US,D,20100420,000000,2.93399,2.93399,2.88899,2.90646,115815.56863702,0
+UVE.US,D,20100421,000000,2.90646,2.92839,2.89478,2.89478,167408.76381845,0
+UVE.US,D,20100422,000000,2.89478,2.9395,2.87248,2.91719,184043.67728666,0
+UVE.US,D,20100423,000000,2.90949,2.93845,2.88681,2.92109,167307.64612751,0
+UVE.US,D,20100426,000000,2.92839,2.92839,2.90029,2.90646,171019.50803227,0
+UVE.US,D,20100427,000000,2.89478,2.91159,2.86098,2.86098,172206.5875915,0
+UVE.US,D,20100428,000000,2.83838,2.89478,2.83838,2.88339,146437.37604208,0
+UVE.US,D,20100429,000000,2.88899,2.91719,2.83838,2.8495,291617.10080314,0
+UVE.US,D,20100430,000000,2.83838,2.86668,2.83838,2.83838,174162.58292553,0
+UVE.US,D,20100503,000000,2.8495,2.88899,2.83838,2.8495,231158.20140705,0
+UVE.US,D,20100504,000000,2.84428,2.85558,2.83838,2.8495,190652.13971303,0
+UVE.US,D,20100505,000000,2.83289,2.83838,2.61338,2.66987,739012.32434855,0
+UVE.US,D,20100506,000000,2.68107,2.79937,2.56876,2.60265,502784.54537404,0
+UVE.US,D,20100507,000000,2.63067,2.80478,2.61338,2.66417,332243.23975516,0
+UVE.US,D,20100510,000000,2.73177,2.79339,2.73177,2.7764,186364.11763178,0
+UVE.US,D,20100511,000000,2.76557,2.8495,2.75418,2.76557,218046.60748239,0
+UVE.US,D,20100512,000000,2.77127,2.83838,2.75978,2.83289,233392.27039117,0
+UVE.US,D,20100513,000000,2.82168,2.86668,2.78218,2.86668,247027.35902829,0
+UVE.US,D,20100514,000000,2.86098,2.86098,2.74326,2.80478,239495.14436286,0
+UVE.US,D,20100517,000000,2.83289,2.83838,2.76557,2.79937,256573.5010382,0
+UVE.US,D,20100518,000000,2.78769,2.80478,2.69797,2.69797,217236.61264562,0
+UVE.US,D,20100519,000000,2.69797,2.74866,2.69256,2.73718,289993.95120176,0
+UVE.US,D,20100520,000000,2.68639,2.80478,2.58566,2.59657,417066.23612036,0
+UVE.US,D,20100521,000000,2.56876,2.66417,2.52955,2.64728,403893.55025741,0
+UVE.US,D,20100524,000000,2.63067,2.69797,2.61955,2.65867,136102.30538101,0
+UVE.US,D,20100525,000000,2.59657,2.63616,2.51787,2.58566,418220.66309188,0
+UVE.US,D,20100526,000000,2.60265,2.64728,2.58566,2.64728,216211.74271561,0
+UVE.US,D,20100527,000000,2.66417,2.71497,2.44496,2.71497,1123452.3055029,0
+UVE.US,D,20100528,000000,2.73718,2.75978,2.64728,2.65867,250220.99276702,0
+UVE.US,D,20100601,000000,2.64177,2.64177,2.56298,2.56876,171380.79311552,0
+UVE.US,D,20100602,000000,2.59098,2.59657,2.55766,2.58566,193752.02892577,0
+UVE.US,D,20100603,000000,2.60816,2.60816,2.52955,2.54635,451478.90362621,0
+UVE.US,D,20100604,000000,2.52955,2.58015,2.49565,2.49565,227117.70700675,0
+UVE.US,D,20100607,000000,2.51787,2.51787,2.44496,2.46168,270318.1338405,0
+UVE.US,D,20100608,000000,2.46168,2.46168,2.31005,2.32163,689140.23653159,0
+UVE.US,D,20100609,000000,2.33293,2.39465,2.25375,2.35524,385822.97623975,0
+UVE.US,D,20100610,000000,2.38895,2.43955,2.36056,2.43955,207347.09181024,0
+UVE.US,D,20100611,000000,2.42265,2.48987,2.42265,2.47885,153397.64376815,0
+UVE.US,D,20100614,000000,2.52955,2.58015,2.50117,2.52955,318462.79443731,0
+UVE.US,D,20100615,000000,2.47885,2.53506,2.43367,2.53506,184456.57452466,0
+UVE.US,D,20100616,000000,2.48987,2.51787,2.46168,2.47326,114953.96164551,0
+UVE.US,D,20100617,000000,2.49565,2.51247,2.44496,2.51247,103273.81503314,0
+UVE.US,D,20100618,000000,2.51247,2.51787,2.45075,2.47885,196219.93257019,0
+UVE.US,D,20100621,000000,2.47885,2.48446,2.41135,2.42265,234561.44369262,0
+UVE.US,D,20100622,000000,2.41135,2.44496,2.41135,2.43955,165566.52588671,0
+UVE.US,D,20100623,000000,2.45075,2.46168,2.40594,2.43367,176829.56202396,0
+UVE.US,D,20100624,000000,2.43367,2.48446,2.43367,2.45597,144978.54268847,0
+UVE.US,D,20100625,000000,2.47326,2.47326,2.42265,2.42265,1210525.1704915,0
+UVE.US,D,20100628,000000,2.42825,2.44496,2.41135,2.41687,137474.76737361,0
+UVE.US,D,20100629,000000,2.41135,2.41135,2.35524,2.36056,183059.8864186,0
+UVE.US,D,20100630,000000,2.36066,2.37803,2.34356,2.34935,233363.83104059,0
+UVE.US,D,20100701,000000,2.36056,2.37186,2.23685,2.28755,345766.67760852,0
+UVE.US,D,20100702,000000,2.27653,2.28755,2.24844,2.27094,104617.83767516,0
+UVE.US,D,20100706,000000,2.27094,2.28755,2.25375,2.26505,172087.56364279,0
+UVE.US,D,20100707,000000,2.28195,2.34385,2.27094,2.34385,98839.382961894,0
+UVE.US,D,20100708,000000,2.36056,2.39987,2.29353,2.38895,77513.029957967,0
+UVE.US,D,20100709,000000,2.37186,2.42825,2.35524,2.41687,291756.13762817,0
+UVE.US,D,20100712,000000,2.39465,2.41135,2.31594,2.32163,155694.91130911,0
+UVE.US,D,20100713,000000,2.33293,2.39465,2.32163,2.38895,136306.64738144,0
+UVE.US,D,20100714,000000,2.38895,2.38895,2.33293,2.35524,90852.138687246,0
+UVE.US,D,20100715,000000,2.37186,2.37755,2.28755,2.32705,228953.6250828,0
+UVE.US,D,20100716,000000,2.31005,2.33816,2.27094,2.28755,202731.49054273,0
+UVE.US,D,20100719,000000,2.30464,2.32705,2.27653,2.32163,89496.52964314,0
+UVE.US,D,20100720,000000,2.27094,2.29895,2.24844,2.29353,175680.40159885,0
+UVE.US,D,20100721,000000,2.28195,2.29353,2.25963,2.26505,161854.66398194,0
+UVE.US,D,20100722,000000,2.26505,2.32705,2.26505,2.31005,138525.97003563,0
+UVE.US,D,20100723,000000,2.32163,2.32705,2.28195,2.32705,101971.92476234,0
+UVE.US,D,20100726,000000,2.32705,2.35524,2.31594,2.33293,170148.42125724,0
+UVE.US,D,20100727,000000,2.33816,2.36056,2.32163,2.35524,112902.11516692,0
+UVE.US,D,20100728,000000,2.35524,2.36056,2.33293,2.34945,121867.88376324,0
+UVE.US,D,20100729,000000,2.36056,2.38306,2.24844,2.28755,122348.19279518,0
+UVE.US,D,20100730,000000,2.28195,2.38306,2.24844,2.24844,275519.37506801,0
+UVE.US,D,20100802,000000,2.25375,2.30464,2.25375,2.29895,142143.03410515,0
+UVE.US,D,20100803,000000,2.28195,2.33293,2.27653,2.31594,103116.87195034,0
+UVE.US,D,20100804,000000,2.31005,2.34945,2.30464,2.34385,99145.895962542,0
+UVE.US,D,20100805,000000,2.33816,2.33816,2.27094,2.27094,176226.01580619,0
+UVE.US,D,20100806,000000,2.28195,2.29895,2.26505,2.27094,234708.90699189,0
+UVE.US,D,20100809,000000,2.28195,2.36644,2.27653,2.36644,247423.40331778,0
+UVE.US,D,20100810,000000,2.37755,2.39465,2.28195,2.37186,350087.35227748,0
+UVE.US,D,20100811,000000,2.36056,2.37755,2.28755,2.28755,234715.22684758,0
+UVE.US,D,20100812,000000,2.27094,2.37186,2.27094,2.34385,292509.25376379,0
+UVE.US,D,20100813,000000,2.35524,2.41135,2.34945,2.36644,209896.10026925,0
+UVE.US,D,20100816,000000,2.36644,2.38895,2.34385,2.38895,112064.73428886,0
+UVE.US,D,20100817,000000,2.38895,2.45075,2.37755,2.43367,213620.60188538,0
+UVE.US,D,20100818,000000,2.42825,2.47326,2.41135,2.42825,176269.20148669,0
+UVE.US,D,20100819,000000,2.42825,2.44496,2.37755,2.37755,117994.86553855,0
+UVE.US,D,20100820,000000,2.38306,2.38306,2.33816,2.34385,239970.1868484,0
+UVE.US,D,20100823,000000,2.34385,2.38895,2.34385,2.36644,95501.445851732,0
+UVE.US,D,20100824,000000,2.35524,2.38306,2.33293,2.33293,177046.54373577,0
+UVE.US,D,20100825,000000,2.33293,2.41687,2.32705,2.38895,127689.52415701,0
+UVE.US,D,20100826,000000,2.38895,2.41135,2.34945,2.34945,109297.69080878,0
+UVE.US,D,20100827,000000,2.37186,2.38895,2.34945,2.38895,130569.27173012,0
+UVE.US,D,20100830,000000,2.39465,2.39465,2.33816,2.33816,85217.987345418,0
+UVE.US,D,20100831,000000,2.34935,2.36066,2.33246,2.33787,158812.70677963,0
+UVE.US,D,20100901,000000,2.36056,2.41687,2.35524,2.41687,199347.20782422,0
+UVE.US,D,20100902,000000,2.39987,2.43367,2.38306,2.43367,169302.61390493,0
+UVE.US,D,20100903,000000,2.45075,2.49565,2.41135,2.46765,252338.14442098,0
+UVE.US,D,20100907,000000,2.47326,2.51247,2.43367,2.48987,205460.61488873,0
+UVE.US,D,20100908,000000,2.49565,2.52955,2.49565,2.51247,232252.58974958,0
+UVE.US,D,20100909,000000,2.52385,2.55196,2.47326,2.50695,161656.64183719,0
+UVE.US,D,20100910,000000,2.52385,2.52955,2.48987,2.50695,155554.82117478,0
+UVE.US,D,20100913,000000,2.50695,2.62487,2.50695,2.59657,362258.34101459,0
+UVE.US,D,20100914,000000,2.60265,2.66987,2.56876,2.58015,373933.22108055,0
+UVE.US,D,20100915,000000,2.56298,2.60816,2.55766,2.59657,128971.40155148,0
+UVE.US,D,20100916,000000,2.59657,2.61338,2.58015,2.60265,185973.33988868,0
+UVE.US,D,20100917,000000,2.62487,2.62487,2.55766,2.59098,144688.88263631,0
+UVE.US,D,20100920,000000,2.58566,2.61338,2.55766,2.61338,247630.90524607,0
+UVE.US,D,20100921,000000,2.59098,2.66987,2.44496,2.62487,469066.00868409,0
+UVE.US,D,20100922,000000,2.64177,2.66987,2.61338,2.63616,169933.546164,0
+UVE.US,D,20100923,000000,2.63067,2.63067,2.51247,2.51247,233289.04608168,0
+UVE.US,D,20100924,000000,2.51247,2.51787,2.44496,2.49565,532287.73832312,0
+UVE.US,D,20100927,000000,2.49565,2.52385,2.47326,2.48987,211117.93903473,0
+UVE.US,D,20100928,000000,2.46168,2.50117,2.42265,2.47326,263679.12544501,0
+UVE.US,D,20100929,000000,2.45075,2.48446,2.43367,2.46765,224066.27002091,0
+UVE.US,D,20100930,000000,2.52082,2.5436,2.47525,2.52082,291334.81391594,0
+UVE.US,D,20101001,000000,2.52955,2.54635,2.48987,2.52385,230312.39405475,0
+UVE.US,D,20101004,000000,2.50117,2.53506,2.47326,2.48987,199566.29615459,0
+UVE.US,D,20101005,000000,2.54635,2.54635,2.41135,2.41687,564596.94719566,0
+UVE.US,D,20101006,000000,2.45597,2.45597,2.34385,2.38306,663411.05073483,0
+UVE.US,D,20101007,000000,2.41687,2.48446,2.39465,2.43955,364454.4908646,0
+UVE.US,D,20101008,000000,2.44496,2.48987,2.44496,2.48987,227600.12265726,0
+UVE.US,D,20101011,000000,2.49565,2.62487,2.49565,2.59657,225695.73947796,0
+UVE.US,D,20101012,000000,2.63616,2.63616,2.58015,2.61955,196494.84629242,0
+UVE.US,D,20101013,000000,2.61955,2.64728,2.61955,2.64177,321744.9061556,0
+UVE.US,D,20101014,000000,2.68107,2.68107,2.63067,2.63616,207217.53476872,0
+UVE.US,D,20101015,000000,2.63616,2.65867,2.61338,2.64177,194666.30138132,0
+UVE.US,D,20101018,000000,2.64177,2.65867,2.61955,2.64728,408577.61662815,0
+UVE.US,D,20101019,000000,2.64728,2.69797,2.64177,2.65336,792141.24446106,0
+UVE.US,D,20101020,000000,2.62487,2.63067,2.59657,2.61338,208439.37353421,0
+UVE.US,D,20101021,000000,2.61338,2.61955,2.55766,2.56876,155741.25691745,0
+UVE.US,D,20101022,000000,2.55766,2.60816,2.55766,2.58015,129167.31707766,0
+UVE.US,D,20101025,000000,2.60265,2.61338,2.56876,2.58566,159447.85227581,0
+UVE.US,D,20101026,000000,2.56876,2.61338,2.56298,2.60816,118171.82149769,0
+UVE.US,D,20101027,000000,2.59657,2.60265,2.56298,2.56876,110262.52210979,0
+UVE.US,D,20101028,000000,2.57427,2.58566,2.54066,2.54066,119539.01694388,0
+UVE.US,D,20101029,000000,2.54228,2.57141,2.54228,2.55984,113594.13936427,0
+UVE.US,D,20101101,000000,2.58566,2.59098,2.53506,2.54066,137821.30612692,0
+UVE.US,D,20101102,000000,2.56298,2.61338,2.54066,2.61338,243276.52468014,0
+UVE.US,D,20101103,000000,2.61338,2.61338,2.56298,2.58015,112281.71600068,0
+UVE.US,D,20101104,000000,2.60265,2.64728,2.59098,2.64728,317504.28299197,0
+UVE.US,D,20101105,000000,2.65336,2.65336,2.60265,2.63616,219718.20931067,0
+UVE.US,D,20101108,000000,2.64177,2.66417,2.63067,2.65867,148430.23720094,0
+UVE.US,D,20101109,000000,2.64728,2.68107,2.64728,2.65336,206224.26411714,0
+UVE.US,D,20101110,000000,2.68639,2.80478,2.68639,2.79339,542484.82546843,0
+UVE.US,D,20101111,000000,2.77127,2.86668,2.75978,2.83289,284350.3200764,0
+UVE.US,D,20101112,000000,2.83289,2.83838,2.79339,2.81047,206771.98494305,0
+UVE.US,D,20101115,000000,2.83289,2.89478,2.81047,2.81626,276602.17700846,0
+UVE.US,D,20101116,000000,2.81626,2.86098,2.66987,2.72056,440184.26821054,0
+UVE.US,D,20101117,000000,2.74326,2.78218,2.74326,2.78218,184766.24745314,0
+UVE.US,D,20101118,000000,2.81047,2.81047,2.73177,2.74866,211282.2552825,0
+UVE.US,D,20101119,000000,2.75418,2.75418,2.69797,2.74326,230822.19574655,0
+UVE.US,D,20101122,000000,2.74326,2.74866,2.69256,2.72056,192920.96790341,0
+UVE.US,D,20101123,000000,2.68639,2.74326,2.66987,2.73177,202773.62291396,0
+UVE.US,D,20101124,000000,2.73177,2.77127,2.61338,2.75978,396919.58951068,0
+UVE.US,D,20101126,000000,2.75418,2.81047,2.73718,2.80478,89159.470673353,0
+UVE.US,D,20101129,000000,2.79339,2.79339,2.72607,2.77127,160020.85252445,0
+UVE.US,D,20101130,000000,2.75522,2.7611,2.72105,2.73822,177260.36551973,0
+UVE.US,D,20101201,000000,2.77127,2.7764,2.72607,2.74326,289050.18608636,0
+UVE.US,D,20101202,000000,2.80478,2.80478,2.69797,2.75978,274295.42968398,0
+UVE.US,D,20101203,000000,2.75978,2.78218,2.70927,2.73177,196855.07806637,0
+UVE.US,D,20101206,000000,2.70927,2.73177,2.69797,2.70927,268424.28375403,0
+UVE.US,D,20101207,000000,2.72056,2.73177,2.66417,2.68639,587305.24197573,0
+UVE.US,D,20101208,000000,2.68639,2.74326,2.68107,2.73177,254701.7704466,0
+UVE.US,D,20101209,000000,2.73718,2.77127,2.70927,2.76557,294432.59651013,0
+UVE.US,D,20101210,000000,2.75418,2.75418,2.70927,2.73718,299995.12282088,0
+UVE.US,D,20101213,000000,2.73177,2.75978,2.66987,2.72056,328017.36292146,0
+UVE.US,D,20101214,000000,2.71497,2.78218,2.65867,2.76557,715151.70921554,0
+UVE.US,D,20101215,000000,2.78218,2.78218,2.70358,2.72056,220495.55155974,0
+UVE.US,D,20101216,000000,2.73822,2.83554,2.72664,2.7724,565691.33553819,0
+UVE.US,D,20101217,000000,2.78769,2.79937,2.72607,2.72607,378926.96037979,0
+UVE.US,D,20101220,000000,2.73718,2.76557,2.72607,2.74326,189472.43331878,0
+UVE.US,D,20101221,000000,2.76557,2.77127,2.71497,2.74866,676814.41133023,0
+UVE.US,D,20101222,000000,2.75418,2.76557,2.74326,2.76557,195619.54628025,0
+UVE.US,D,20101223,000000,2.77127,2.77127,2.74866,2.75418,190960.75933224,0
+UVE.US,D,20101227,000000,2.75978,2.77127,2.72056,2.75978,171872.68854954,0
+UVE.US,D,20101228,000000,2.75978,2.76557,2.73177,2.74326,187066.67492193,0
+UVE.US,D,20101229,000000,2.75522,2.82367,2.71525,2.74393,262019.11001881,0
+UVE.US,D,20101230,000000,2.74393,2.76642,2.73253,2.74972,256081.60560418,0
+UVE.US,D,20101231,000000,2.75579,2.76216,2.72578,2.73756,166645.11459002,0
+UVE.US,D,20110103,000000,2.75418,2.83289,2.75418,2.7764,636071.35504807,0
+UVE.US,D,20110104,000000,2.79339,2.79937,2.75418,2.77127,237748.75757566,0
+UVE.US,D,20110105,000000,2.78218,2.80478,2.77127,2.80478,166742.01904383,0
+UVE.US,D,20110106,000000,2.79937,2.8776,2.79937,2.86668,424155.00757866,0
+UVE.US,D,20110107,000000,2.92288,2.92288,2.79937,2.82168,467675.64043371,0
+UVE.US,D,20110110,000000,2.82168,2.90029,2.79937,2.90029,227070.30808913,0
+UVE.US,D,20110111,000000,2.8776,2.92288,2.83838,2.90646,332836.25288013,0
+UVE.US,D,20110112,000000,2.92839,3.05191,2.91719,3.02399,571821.59555118,0
+UVE.US,D,20110113,000000,3.01867,3.13061,3.01867,3.10849,365236.04635079,0
+UVE.US,D,20110114,000000,3.11409,3.1815,3.09168,3.17562,356358.75573406,0
+UVE.US,D,20110118,000000,3.18938,3.19546,3.1496,3.19546,324940.64651288,0
+UVE.US,D,20110119,000000,3.18938,3.19546,3.08086,3.09814,286927.76788599,0
+UVE.US,D,20110120,000000,3.09729,3.09729,2.8776,2.9508,389397.90793805,0
+UVE.US,D,20110121,000000,2.9731,3.01289,2.9508,3.00149,226267.68641732,0
+UVE.US,D,20110124,000000,3.02399,3.08608,3.00149,3.07488,165258.95957677,0
+UVE.US,D,20110125,000000,3.06908,3.09168,3.0632,3.08608,139328.59170743,0
+UVE.US,D,20110126,000000,3.11409,3.17562,3.09729,3.13061,254550.0939102,0
+UVE.US,D,20110127,000000,3.1477,3.15871,3.11969,3.1477,128855.53753061,0
+UVE.US,D,20110128,000000,3.1477,3.1477,3.02399,3.0464,276515.80564745,0
+UVE.US,D,20110131,000000,3.0709,3.07688,3.01621,3.04649,141596.36658852,0
+UVE.US,D,20110201,000000,3.07992,3.13061,3.05191,3.13061,207529.31431578,0
+UVE.US,D,20110202,000000,3.13061,3.14219,3.0464,3.0632,237640.26671975,0
+UVE.US,D,20110203,000000,3.06984,3.08694,3.03548,3.05846,155919.26618587,0
+UVE.US,D,20110204,000000,3.07488,3.11969,3.0407,3.09729,194573.61016463,0
+UVE.US,D,20110207,000000,3.11969,3.17562,3.11409,3.16432,255149.42689085,0
+UVE.US,D,20110208,000000,3.1815,3.1815,3.11969,3.13649,180120.1002165,0
+UVE.US,D,20110209,000000,3.1477,3.19279,3.1251,3.18681,163850.68506864,0
+UVE.US,D,20110210,000000,3.1496,3.20134,3.1496,3.20134,189721.014309,0
+UVE.US,D,20110211,000000,3.1983,3.24891,3.18681,3.24891,236077.15574737,0
+UVE.US,D,20110214,000000,3.26001,3.31611,3.2376,3.3052,259221.52056958,0
+UVE.US,D,20110215,000000,3.31611,3.3221,3.2714,3.3221,181592.62659076,0
+UVE.US,D,20110216,000000,3.34451,3.37242,3.32751,3.37242,321341.48870114,0
+UVE.US,D,20110218,000000,3.3615,3.40137,3.35552,3.38969,278184.24754788,0
+UVE.US,D,20110222,000000,3.3672,3.40043,3.34451,3.34451,372436.46859284,0
+UVE.US,D,20110223,000000,3.35562,3.39511,3.19279,3.2376,363431.72755316,0
+UVE.US,D,20110224,000000,3.2545,3.2827,3.0352,3.16432,692867.89807556,0
+UVE.US,D,20110225,000000,3.25242,3.25242,3.05846,3.19546,484879.34091345,0
+UVE.US,D,20110228,000000,3.19546,3.24112,3.19546,3.24112,190450.95764044,0
+UVE.US,D,20110301,000000,3.2584,3.28118,3.22983,3.26979,223234.15568925,0
+UVE.US,D,20110302,000000,3.28118,3.30406,3.20134,3.22422,339411.00940951,0
+UVE.US,D,20110303,000000,3.26979,3.28707,3.22983,3.28707,163215.53957245,0
+UVE.US,D,20110304,000000,3.28707,3.34412,3.26418,3.32143,153778.94172772,0
+UVE.US,D,20110307,000000,3.35001,3.35001,3.30406,3.31535,182383.66186046,0
+UVE.US,D,20110308,000000,3.32675,3.37252,3.29257,3.3615,369515.6419578,0
+UVE.US,D,20110309,000000,3.34412,3.39596,3.29837,3.34412,186734.88249855,0
+UVE.US,D,20110310,000000,3.30967,3.30967,3.22422,3.24112,309604.46338762,0
+UVE.US,D,20110311,000000,3.21273,3.23571,3.14391,3.20134,257128.59502908,0
+UVE.US,D,20110314,000000,3.12671,3.16128,3.08694,3.10403,262297.18366887,0
+UVE.US,D,20110315,000000,3.03548,3.09814,2.8813,3.07546,458489.73019777,0
+UVE.US,D,20110316,000000,3.06378,3.16128,3.02969,3.1213,179573.43269987,0
+UVE.US,D,20110317,000000,3.21843,3.22983,3.1213,3.22422,178213.61041866,0
+UVE.US,D,20110318,000000,3.23571,3.28118,3.20134,3.24112,336513.35557862,0
+UVE.US,D,20110321,000000,3.2584,3.29257,3.22422,3.29257,166722.00616751,0
+UVE.US,D,20110322,000000,3.29837,3.29837,3.22983,3.23571,272754.43820649,0
+UVE.US,D,20110323,000000,3.20134,3.20134,3.01279,3.12671,468407.69038372,0
+UVE.US,D,20110324,000000,3.12671,3.13849,3.02969,3.05846,386207.43412717,0
+UVE.US,D,20110325,000000,3.05248,3.1327,3.05248,3.08086,199083.88050408,0
+UVE.US,D,20110328,000000,3.1496,3.16128,3.08694,3.08694,150578.98813332,0
+UVE.US,D,20110329,000000,3.08694,3.12671,3.08694,3.1213,121547.67774194,0
+UVE.US,D,20110330,000000,3.1213,3.13849,3.10403,3.1327,99531.407159236,0
+UVE.US,D,20110331,000000,3.11314,3.13118,3.05892,3.10109,280479.40847028,0
+UVE.US,D,20110401,000000,3.10973,3.16687,3.10973,3.14391,170598.18432005,0
+UVE.US,D,20110404,000000,3.16128,3.18387,3.14391,3.17258,137460.02104369,0
+UVE.US,D,20110405,000000,3.18387,3.18387,3.1327,3.15568,200326.78545517,0
+UVE.US,D,20110406,000000,3.18387,3.20134,3.15568,3.20134,186919.21162265,0
+UVE.US,D,20110407,000000,3.20675,3.22422,3.10403,3.14391,209861.34106298,0
+UVE.US,D,20110408,000000,3.15568,3.17258,3.06984,3.1213,334348.80500703,0
+UVE.US,D,20110411,000000,3.11551,3.15568,3.08694,3.08694,201488.58559165,0
+UVE.US,D,20110412,000000,3.10973,3.16687,3.02969,3.08086,373282.27594515,0
+UVE.US,D,20110413,000000,3.10973,3.10973,3.06378,3.08694,88490.619280184,0
+UVE.US,D,20110414,000000,3.08086,3.09814,3.04687,3.09263,143969.47239768,0
+UVE.US,D,20110415,000000,3.09814,3.14391,3.09263,3.13849,179381.73041081,0
+UVE.US,D,20110418,000000,3.10403,3.1213,3.06378,3.07546,138740.84512887,0
+UVE.US,D,20110419,000000,3.08694,3.14391,3.08086,3.11551,161866.25038403,0
+UVE.US,D,20110420,000000,3.13849,3.13849,3.07546,3.08086,310548.22850303,0
+UVE.US,D,20110421,000000,3.08086,3.09814,3.05248,3.05248,186588.47250855,0
+UVE.US,D,20110425,000000,3.05846,3.08694,3.03548,3.05248,178519.07011002,0
+UVE.US,D,20110426,000000,3.05248,3.11551,3.04089,3.09263,216540.37521115,0
+UVE.US,D,20110427,000000,3.10403,3.11551,3.06984,3.09814,83583.251341955,0
+UVE.US,D,20110428,000000,3.10403,3.10973,3.07546,3.10973,180545.63716586,0
+UVE.US,D,20110429,000000,3.10735,3.11314,3.08296,3.09481,181702.17075593,0
+UVE.US,D,20110502,000000,3.09814,3.11551,3.05846,3.05846,159730.13916301,0
+UVE.US,D,20110503,000000,3.04687,3.09263,3.04687,3.05846,73218.688021037,0
+UVE.US,D,20110504,000000,3.06378,3.06378,3.02969,3.03548,158662.0835525,0
+UVE.US,D,20110505,000000,3.02969,3.03548,2.91547,2.92687,328932.68868628,0
+UVE.US,D,20110506,000000,2.94414,3.01858,2.90379,2.94936,277546.99543314,0
+UVE.US,D,20110509,000000,3.10403,3.22422,3.04089,3.21843,704180.43974901,0
+UVE.US,D,20110510,000000,3.22983,3.28118,3.17846,3.26979,389280.9906079,0
+UVE.US,D,20110511,000000,3.2584,3.26979,3.20134,3.20675,133577.52303546,0
+UVE.US,D,20110512,000000,3.17258,3.17846,3.11551,3.13849,286821.38364866,0
+UVE.US,D,20110513,000000,3.13849,3.15568,3.09263,3.09814,201977.32109784,0
+UVE.US,D,20110516,000000,3.08694,3.08694,3.02969,3.04089,209227.24887608,0
+UVE.US,D,20110517,000000,3.04089,3.09814,3.04089,3.08694,293864.8628079,0
+UVE.US,D,20110518,000000,3.08694,3.14391,3.06984,3.14391,144644.64364652,0
+UVE.US,D,20110519,000000,3.14391,3.14391,3.08086,3.09814,144424.50200689,0
+UVE.US,D,20110520,000000,3.08694,3.1327,3.06984,3.08086,190267.68182562,0
+UVE.US,D,20110523,000000,3.06378,3.09814,3.02969,3.07546,206191.61152944,0
+UVE.US,D,20110524,000000,3.06984,3.11551,3.04089,3.10403,117774.7238989,0
+UVE.US,D,20110525,000000,3.05846,3.1213,3.03548,3.10403,124041.91411835,0
+UVE.US,D,20110526,000000,3.10403,3.14391,3.04687,3.1213,117828.44267221,0
+UVE.US,D,20110527,000000,3.09814,3.13849,3.09263,3.12671,105288.79568689,0
+UVE.US,D,20110531,000000,3.13744,3.18377,3.07916,3.07916,599735.34479585,0
+UVE.US,D,20110601,000000,3.09814,3.09814,3.02969,3.02969,179190.02812175,0
+UVE.US,D,20110602,000000,3.04687,3.07546,2.99542,2.99542,1165131.7537355,0
+UVE.US,D,20110603,000000,3.00121,3.01279,2.96114,2.96114,249839.69480744,0
+UVE.US,D,20110606,000000,2.96114,2.98402,2.8982,2.8982,289961.29861407,0
+UVE.US,D,20110607,000000,2.90949,2.92109,2.85254,2.86384,396116.96783887,0
+UVE.US,D,20110608,000000,2.85822,2.85822,2.80127,2.82367,288086.40809463,0
+UVE.US,D,20110609,000000,2.82965,2.84105,2.7724,2.82367,375907.12267236,0
+UVE.US,D,20110610,000000,2.7781,2.85822,2.74393,2.80127,334453.08262581,0
+UVE.US,D,20110613,000000,2.78379,2.82367,2.7724,2.7724,276710.66786435,0
+UVE.US,D,20110614,000000,2.7896,2.86384,2.7896,2.85822,237966.79259674,0
+UVE.US,D,20110615,000000,2.84105,2.84105,2.7781,2.80667,191121.91565218,0
+UVE.US,D,20110616,000000,2.81077,2.83972,2.7406,2.77564,828621.5580847,0
+UVE.US,D,20110617,000000,2.78379,2.81845,2.7611,2.7781,345400.12597889,0
+UVE.US,D,20110620,000000,2.78379,2.80667,2.60104,2.74393,605586.47784949,0
+UVE.US,D,20110621,000000,2.74972,2.75522,2.67548,2.68097,540159.11857691,0
+UVE.US,D,20110622,000000,2.68629,2.69826,2.66958,2.67548,261232.28798622,0
+UVE.US,D,20110623,000000,2.66958,2.69826,2.66958,2.68629,291543.36915349,0
+UVE.US,D,20110624,000000,2.70965,2.79529,2.66958,2.79529,1117226.1943454,0
+UVE.US,D,20110627,000000,2.72664,2.74393,2.69826,2.72664,290090.85565558,0
+UVE.US,D,20110628,000000,2.72105,2.74393,2.69265,2.70965,301209.5884214,0
+UVE.US,D,20110629,000000,2.71525,2.73253,2.68629,2.69826,269672.45525151,0
+UVE.US,D,20110630,000000,2.68914,2.71373,2.66493,2.67102,457315.29034993,0
+UVE.US,D,20110701,000000,2.68629,2.69826,2.6638,2.68629,326727.05905275,0
+UVE.US,D,20110705,000000,2.70965,2.71525,2.69265,2.71525,155885.56028889,0
+UVE.US,D,20110706,000000,2.70576,2.71725,2.68801,2.71725,203441.42099784,0
+UVE.US,D,20110707,000000,2.72105,2.76642,2.69826,2.76642,390787.22287913,0
+UVE.US,D,20110708,000000,2.73822,2.75522,2.70385,2.72664,202671.45191374,0
+UVE.US,D,20110711,000000,2.70385,2.71525,2.67548,2.70385,244758.53083792,0
+UVE.US,D,20110712,000000,2.71525,2.73253,2.68629,2.69265,96820.189071019,0
+UVE.US,D,20110713,000000,2.69826,2.74393,2.68629,2.71525,212032.21149026,0
+UVE.US,D,20110714,000000,2.69265,2.70385,2.6638,2.6638,167581.50654046,0
+UVE.US,D,20110715,000000,2.6638,2.69265,2.6638,2.67548,110174.04413023,0
+UVE.US,D,20110718,000000,2.6638,2.69826,2.6638,2.66958,142177.7933114,0
+UVE.US,D,20110719,000000,2.69988,2.70576,2.65914,2.68801,149508.82590425,0
+UVE.US,D,20110720,000000,2.68097,2.68629,2.65819,2.66958,80262.167180284,0
+UVE.US,D,20110721,000000,2.68097,2.68629,2.6638,2.68629,97140.395092316,0
+UVE.US,D,20110722,000000,2.66958,2.69265,2.61234,2.6353,245342.06417936,0
+UVE.US,D,20110725,000000,2.61823,2.64101,2.5436,2.5436,336938.89252799,0
+UVE.US,D,20110726,000000,2.54228,2.58898,2.54228,2.54845,204511.58322692,0
+UVE.US,D,20110727,000000,2.54948,2.57227,2.48086,2.48086,177237.19271554,0
+UVE.US,D,20110728,000000,2.49575,2.51331,2.4666,2.47838,166794.68450787,0
+UVE.US,D,20110729,000000,2.44354,2.47838,2.37319,2.44354,374818.00087624,0
+UVE.US,D,20110801,000000,2.48655,2.54948,2.44648,2.44648,285247.73958346,0
+UVE.US,D,20110802,000000,2.45503,2.4666,2.31509,2.31509,417461.22710058,0
+UVE.US,D,20110803,000000,2.34356,2.38942,2.29799,2.37803,336222.64221718,0
+UVE.US,D,20110804,000000,2.356,2.37926,2.29762,2.29762,332491.82074536,0
+UVE.US,D,20110805,000000,2.29799,2.36066,2.28651,2.33787,315664.1516788,0
+UVE.US,D,20110808,000000,2.24682,2.26932,2.06359,2.06359,715274.94640137,0
+UVE.US,D,20110809,000000,2.12064,2.18379,2.06967,2.11514,706944.32330125,0
+UVE.US,D,20110810,000000,2.18379,2.25794,2.11514,2.14343,456508.455441,0
+UVE.US,D,20110811,000000,2.16062,2.36066,2.14932,2.34356,432225.46328648,0
+UVE.US,D,20110812,000000,2.34356,2.34356,2.25794,2.30388,225163.81829128,0
+UVE.US,D,20110815,000000,2.34935,2.42388,2.30388,2.41221,216602.5204587,0
+UVE.US,D,20110816,000000,2.38942,2.38942,2.30388,2.32097,207652.5515016,0
+UVE.US,D,20110817,000000,2.33246,2.35524,2.29799,2.33787,182913.4764286,0
+UVE.US,D,20110818,000000,2.27502,2.33787,2.22964,2.23496,267239.31081336,0
+UVE.US,D,20110819,000000,2.20087,2.27502,2.16062,2.21246,179087.85712153,0
+UVE.US,D,20110822,000000,2.26382,2.28082,2.17219,2.20639,224876.26485767,0
+UVE.US,D,20110823,000000,2.20639,2.29799,2.17219,2.29799,263410.53157845,0
+UVE.US,D,20110824,000000,2.29799,2.31527,2.27502,2.29799,124038.75419051,0
+UVE.US,D,20110825,000000,2.30388,2.30388,2.22964,2.22964,206195.82476657,0
+UVE.US,D,20110826,000000,2.21578,2.29762,2.21578,2.28594,231386.76952095,0
+UVE.US,D,20110829,000000,2.30939,2.36664,2.28651,2.36664,185083.2935466,0
+UVE.US,D,20110830,000000,2.34356,2.44107,2.33246,2.44107,166038.40844441,0
+UVE.US,D,20110831,000000,2.44107,2.48331,2.37424,2.4591,223156.21080249,0
+UVE.US,D,20110901,000000,2.28651,2.49823,2.28651,2.36066,173654.88785229,0
+UVE.US,D,20110902,000000,2.33188,2.41648,2.31375,2.31375,109877.0109131,0
+UVE.US,D,20110906,000000,2.28594,2.36767,2.2566,2.3091,209807.62228969,0
+UVE.US,D,20110907,000000,2.34422,2.3616,2.29183,2.31509,106919.31845323,0
+UVE.US,D,20110908,000000,2.34422,2.42578,2.34422,2.34422,284676.84595339,0
+UVE.US,D,20110909,000000,2.34422,2.3616,2.2566,2.27407,247870.00645276,0
+UVE.US,D,20110912,000000,2.26277,2.34422,2.26277,2.32676,220191.14517765,0
+UVE.US,D,20110913,000000,2.28594,2.356,2.26277,2.32097,178079.84014001,0
+UVE.US,D,20110914,000000,2.3616,2.36767,2.32097,2.35002,160085.10439057,0
+UVE.US,D,20110915,000000,2.33824,2.37926,2.24502,2.3091,277688.13887673,0
+UVE.US,D,20110916,000000,2.31509,2.40253,2.26847,2.26847,371412.65197213,0
+UVE.US,D,20110919,000000,2.2566,2.26277,2.16915,2.21018,328254.35750959,0
+UVE.US,D,20110920,000000,2.23324,2.26847,2.20439,2.20439,159237.19041971,0
+UVE.US,D,20110921,000000,2.20439,2.25072,2.1403,2.1403,254833.43410668,0
+UVE.US,D,20110922,000000,2.09938,2.20439,2.07033,2.1574,362211.99540625,0
+UVE.US,D,20110923,000000,2.13442,2.22774,2.13442,2.21018,180389.74739233,0
+UVE.US,D,20110926,000000,2.21578,2.27407,2.18103,2.27407,118060.17071394,0
+UVE.US,D,20110927,000000,2.29183,2.33274,2.29183,2.31509,187602.80934575,0
+UVE.US,D,20110928,000000,2.3091,2.33274,2.19859,2.19859,100647.91499665,0
+UVE.US,D,20110929,000000,2.23904,2.29762,2.18673,2.24502,88219.918795075,0
+UVE.US,D,20110930,000000,2.22138,2.29562,2.19034,2.24606,160200.96841143,0
+UVE.US,D,20111003,000000,2.23904,2.2566,2.12844,2.15179,237405.37875019,0
+UVE.US,D,20111004,000000,2.05296,2.26847,2.041,2.24502,427457.13217329,0
+UVE.US,D,20111005,000000,2.26847,2.32676,2.22176,2.28006,162954.31887088,0
+UVE.US,D,20111006,000000,2.30351,2.3091,2.25072,2.30351,142364.22905407,0
+UVE.US,D,20111007,000000,2.31509,2.33274,2.23904,2.26277,173872.92287337,0
+UVE.US,D,20111010,000000,2.29183,2.3616,2.27407,2.3616,182030.80325147,0
+UVE.US,D,20111011,000000,2.356,2.42578,2.356,2.41999,222768.59298723,0
+UVE.US,D,20111012,000000,2.44354,2.48407,2.42578,2.48407,217728.50807964,0
+UVE.US,D,20111013,000000,2.4723,2.47838,2.41999,2.4666,45619.87825125,0
+UVE.US,D,20111014,000000,2.47838,2.56582,2.42578,2.52491,225919.04104545,0
+UVE.US,D,20111017,000000,2.49575,2.49575,2.41429,2.41999,142148.30065155,0
+UVE.US,D,20111018,000000,2.43148,2.51901,2.37926,2.51331,152956.3071796,0
+UVE.US,D,20111019,000000,2.50752,2.55395,2.4666,2.48977,130098.4424817,0
+UVE.US,D,20111020,000000,2.48977,2.50154,2.40822,2.42578,124271.53554152,0
+UVE.US,D,20111021,000000,2.44914,2.50752,2.42578,2.50752,131756.35128933,0
+UVE.US,D,20111024,000000,2.50752,2.50752,2.41999,2.48407,160470.61558726,0
+UVE.US,D,20111025,000000,2.46092,2.4723,2.41429,2.42578,109792.74617067,0
+UVE.US,D,20111026,000000,2.44914,2.4723,2.40253,2.45503,126154.85253521,0
+UVE.US,D,20111027,000000,2.53088,2.54228,2.47838,2.54228,314815.18439865,0
+UVE.US,D,20111028,000000,2.51901,2.51901,2.4666,2.49575,121837.3377941,0
+UVE.US,D,20111031,000000,2.46955,2.52528,2.45084,2.4632,86933.828163485,0
+UVE.US,D,20111101,000000,2.44914,2.50154,2.44914,2.4723,182830.26499544,0
+UVE.US,D,20111102,000000,2.51901,2.55395,2.50752,2.54228,168919.2093268,0
+UVE.US,D,20111103,000000,2.56192,2.62278,2.50762,2.62278,204234.56288612,0
+UVE.US,D,20111104,000000,2.60437,2.60437,2.54997,2.57408,119138.75941725,0
+UVE.US,D,20111107,000000,2.57141,2.57141,2.53658,2.56582,89800.936025227,0
+UVE.US,D,20111108,000000,2.53658,2.53658,2.39673,2.41429,581798.54105684,0
+UVE.US,D,20111109,000000,2.34422,2.37926,2.26277,2.28594,323027.83685935,0
+UVE.US,D,20111110,000000,2.3015,2.33188,2.27132,2.31375,148621.93949,0
+UVE.US,D,20111111,000000,2.32097,2.32097,2.26847,2.29762,184673.55623645,0
+UVE.US,D,20111114,000000,2.28006,2.30351,2.24502,2.26277,151966.19645584,0
+UVE.US,D,20111115,000000,2.27407,2.30351,2.24502,2.29762,110007.62126389,0
+UVE.US,D,20111116,000000,2.2566,2.30351,2.21578,2.21578,193211.68126485,0
+UVE.US,D,20111117,000000,2.21578,2.22774,2.15179,2.15179,223381.61898853,0
+UVE.US,D,20111118,000000,2.1459,2.16356,2.07033,2.07033,382081.62167513,0
+UVE.US,D,20111121,000000,2.06407,2.10518,2.04688,2.05296,243715.75465015,0
+UVE.US,D,20111122,000000,2.05296,2.09938,2.041,2.041,231656.41669677,0
+UVE.US,D,20111123,000000,2.041,2.06407,1.99989,1.99989,213926.06157676,0
+UVE.US,D,20111125,000000,1.99865,2.03511,1.98071,1.98071,85358.077479735,0
+UVE.US,D,20111128,000000,1.99989,2.04688,1.9828,1.99989,194106.99415334,0
+UVE.US,D,20111129,000000,1.99989,2.07033,1.9883,2.00587,225090.08664163,0
+UVE.US,D,20111130,000000,2.06976,2.10119,2.01858,2.01858,1337329.9148528,0
+UVE.US,D,20111201,000000,2.03511,2.09349,1.9828,1.9828,273794.05446642,0
+UVE.US,D,20111202,000000,1.9865,2.02913,1.98071,1.99258,192366.92722182,0
+UVE.US,D,20111205,000000,2.01774,2.08752,1.9828,2.07593,549568.33038034,0
+UVE.US,D,20111206,000000,2.10774,2.2471,2.09559,2.24122,611177.44351081,0
+UVE.US,D,20111207,000000,2.23476,2.25936,2.18635,2.18635,243038.47678273,0
+UVE.US,D,20111208,000000,2.19887,2.21103,2.13185,2.14401,195985.04460061,0
+UVE.US,D,20111209,000000,2.14401,2.16204,2.11372,2.13812,145427.252442,0
+UVE.US,D,20111212,000000,2.11372,2.15017,2.10175,2.10774,237746.65095709,0
+UVE.US,D,20111213,000000,2.11372,2.16204,2.10175,2.10175,133894.56912892,0
+UVE.US,D,20111214,000000,2.10175,2.11961,2.07147,2.11961,237638.16010119,0
+UVE.US,D,20111215,000000,2.15625,2.15625,2.11961,2.14401,303398.36510644,0
+UVE.US,D,20111216,000000,2.15625,2.19252,2.15017,2.19252,314940.52820305,0
+UVE.US,D,20111219,000000,2.21103,2.21103,2.10175,2.10175,198887.96497789,0
+UVE.US,D,20111220,000000,2.10774,2.11961,2.07745,2.10175,215413.33428093,0
+UVE.US,D,20111221,000000,2.09559,2.11961,2.00473,2.01706,462330.09583477,0
+UVE.US,D,20111222,000000,2.02296,2.12606,2.01118,2.09559,178924.59418303,0
+UVE.US,D,20111223,000000,2.08979,2.08979,2.01706,2.02296,209236.72865961,0
+UVE.US,D,20111227,000000,2.02296,2.10774,2.01706,2.10175,323044.68980783,0
+UVE.US,D,20111228,000000,2.13812,2.16204,2.10175,2.11961,210006.69774371,0
+UVE.US,D,20111229,000000,2.14401,2.17439,2.09559,2.17439,250065.10299348,0
+UVE.US,D,20111230,000000,2.13185,2.1684,2.09559,2.1684,214951.98481604,0
+UVE.US,D,20120103,000000,2.18635,2.2229,2.18046,2.2229,160440.06961813,0
+UVE.US,D,20120104,000000,2.18046,2.21103,2.16204,2.19252,122220.74237223,0
+UVE.US,D,20120105,000000,2.17439,2.20477,2.15017,2.18046,81867.41052389,0
+UVE.US,D,20120106,000000,2.1684,2.18046,2.11961,2.13812,106538.02049366,0
+UVE.US,D,20120109,000000,2.13812,2.15017,2.11961,2.13185,119072.40093257,0
+UVE.US,D,20120110,000000,2.14401,2.15017,2.11961,2.13185,217931.79677081,0
+UVE.US,D,20120111,000000,2.10774,2.19887,2.10774,2.19252,194757.93928874,0
+UVE.US,D,20120112,000000,2.2229,2.23476,2.19252,2.22907,142039.80979565,0
+UVE.US,D,20120113,000000,2.19887,2.2471,2.18635,2.2471,105998.726142,0
+UVE.US,D,20120117,000000,2.26515,2.27132,2.19887,2.2229,190085.45932008,0
+UVE.US,D,20120118,000000,2.20477,2.27132,2.19252,2.27132,183987.8518948,0
+UVE.US,D,20120119,000000,2.2471,2.35002,2.2471,2.35002,330600.07727745,0
+UVE.US,D,20120120,000000,2.33188,2.35638,2.27758,2.35638,185752.14493976,0
+UVE.US,D,20120123,000000,2.33188,2.35002,2.29553,2.33188,180419.24005218,0
+UVE.US,D,20120124,000000,2.31965,2.35002,2.30768,2.35002,151312.09139261,0
+UVE.US,D,20120125,000000,2.35002,2.39266,2.30768,2.37424,131733.17848516,0
+UVE.US,D,20120126,000000,2.40481,2.41069,2.33778,2.37424,180067.43475247,0
+UVE.US,D,20120127,000000,2.37424,2.48331,2.37424,2.48331,236052.92963392,0
+UVE.US,D,20120130,000000,2.45312,2.4892,2.41069,2.45312,147079.89470323,0
+UVE.US,D,20120131,000000,2.4632,2.47581,2.40727,2.42597,202984.28477008,0
+UVE.US,D,20120201,000000,2.42882,2.48331,2.41069,2.48331,167469.85575672,0
+UVE.US,D,20120202,000000,2.48331,2.52567,2.45312,2.50762,125376.45697685,0
+UVE.US,D,20120203,000000,2.53183,2.57408,2.50762,2.56192,317458.99069291,0
+UVE.US,D,20120206,000000,2.56192,2.5682,2.51369,2.51949,146217.23440242,0
+UVE.US,D,20120207,000000,2.51369,2.53183,2.45312,2.47088,148003.6469423,0
+UVE.US,D,20120208,000000,2.42882,2.57408,2.42882,2.53183,133932.48826302,0
+UVE.US,D,20120209,000000,2.51369,2.52567,2.4591,2.46509,222499.99912068,0
+UVE.US,D,20120210,000000,2.45312,2.47723,2.42882,2.42882,105599.52192466,0
+UVE.US,D,20120213,000000,2.42882,2.45312,2.41069,2.44107,220734.65276643,0
+UVE.US,D,20120214,000000,2.44107,2.47723,2.44107,2.4591,63887.42110437,0
+UVE.US,D,20120215,000000,2.46509,2.48331,2.42284,2.44107,124993.05239872,0
+UVE.US,D,20120216,000000,2.42882,2.50762,2.42882,2.49537,100284.52329485,0
+UVE.US,D,20120217,000000,2.4892,2.51369,2.4348,2.4591,91646.333884805,0
+UVE.US,D,20120221,000000,2.45312,2.46509,2.42284,2.44107,141380.438186,0
+UVE.US,D,20120222,000000,2.4348,2.4591,2.39266,2.40481,155408.41118478,0
+UVE.US,D,20120223,000000,2.42882,2.52567,2.39266,2.51949,213175.0520597,0
+UVE.US,D,20120224,000000,2.38658,2.5437,2.38658,2.47723,138992.58604692,0
+UVE.US,D,20120227,000000,2.49537,2.52567,2.45312,2.48331,74765.999354212,0
+UVE.US,D,20120228,000000,2.47088,2.50762,2.47088,2.49537,43920.890381673,0
+UVE.US,D,20120229,000000,2.50752,2.52015,2.4442,2.4442,121953.20181497,0
+UVE.US,D,20120301,000000,2.45312,2.4892,2.40481,2.40481,294870.77317086,0
+UVE.US,D,20120302,000000,2.45084,2.45084,2.40727,2.40727,105525.79027502,0
+UVE.US,D,20120305,000000,2.38658,2.4348,2.38658,2.4348,102611.28349565,0
+UVE.US,D,20120306,000000,2.40727,2.41981,2.38886,2.39484,113411.91685873,0
+UVE.US,D,20120307,000000,2.40101,2.43205,2.38886,2.41981,98655.053837792,0
+UVE.US,D,20120308,000000,2.43205,2.47581,2.41981,2.45084,86716.846451685,0
+UVE.US,D,20120309,000000,2.45084,2.50667,2.42597,2.50667,241906.16930611,0
+UVE.US,D,20120312,000000,2.50762,2.56192,2.49537,2.54997,195889.19345607,0
+UVE.US,D,20120313,000000,2.55642,2.56866,2.49443,2.56866,88588.577043278,0
+UVE.US,D,20120314,000000,2.5624,2.57474,2.47581,2.52528,137069.24330059,0
+UVE.US,D,20120315,000000,2.53183,2.57408,2.51949,2.51949,188805.68854417,0
+UVE.US,D,20120316,000000,2.53772,2.5437,2.46955,2.46955,285792.30048153,0
+UVE.US,D,20120319,000000,2.48807,2.53155,2.44458,2.50667,230447.21764267,0
+UVE.US,D,20120320,000000,2.47581,2.53155,2.47581,2.51293,105131.85260408,0
+UVE.US,D,20120321,000000,2.50667,2.55642,2.50667,2.53772,113321.3322606,0
+UVE.US,D,20120322,000000,2.51293,2.52528,2.48807,2.50031,80553.933851006,0
+UVE.US,D,20120323,000000,2.50667,2.55642,2.50031,2.5437,205663.90357987,0
+UVE.US,D,20120326,000000,2.55006,2.58765,2.35772,2.4385,532453.10788018,0
+UVE.US,D,20120327,000000,2.38886,2.40101,2.23324,2.29562,736879.37305536,0
+UVE.US,D,20120328,000000,2.29562,2.35772,2.27094,2.339,242241.12165733,0
+UVE.US,D,20120329,000000,2.3205,2.40727,2.30807,2.38886,125166.84843001,0
+UVE.US,D,20120330,000000,2.41981,2.44458,2.39484,2.41353,119542.17687172,0
+UVE.US,D,20120402,000000,2.41353,2.4632,2.41353,2.4632,167112.7839106,0
+UVE.US,D,20120403,000000,2.45702,2.48807,2.4385,2.47581,314846.78367707,0
+UVE.US,D,20120404,000000,2.44458,2.45702,2.41981,2.41981,82698.471546268,0
+UVE.US,D,20120405,000000,2.41981,2.44458,2.40101,2.40727,69799.646096271,0
+UVE.US,D,20120409,000000,2.41353,2.41981,2.32676,2.35182,190111.79205209,0
+UVE.US,D,20120410,000000,2.38886,2.40727,2.32676,2.39484,196154.62739479,0
+UVE.US,D,20120411,000000,2.40727,2.51293,2.40727,2.51293,237771.93037982,0
+UVE.US,D,20120412,000000,2.49443,2.51293,2.45702,2.51293,181595.78651859,0
+UVE.US,D,20120413,000000,2.48807,2.51293,2.47581,2.50031,161772.50585805,0
+UVE.US,D,20120416,000000,2.50667,2.51293,2.46955,2.51293,76354.389749328,0
+UVE.US,D,20120417,000000,2.51893,2.51893,2.48189,2.50031,113970.17077744,0
+UVE.US,D,20120418,000000,2.48189,2.50031,2.45702,2.4632,172721.6558297,0
+UVE.US,D,20120419,000000,2.48189,2.49443,2.42597,2.45702,145625.27458675,0
+UVE.US,D,20120420,000000,2.49443,2.51293,2.45084,2.50031,133264.69017913,0
+UVE.US,D,20120423,000000,2.50031,2.50031,2.40101,2.42597,124818.20305814,0
+UVE.US,D,20120424,000000,2.4385,2.47581,2.43205,2.47581,64937.570457109,0
+UVE.US,D,20120425,000000,2.50667,2.51293,2.45702,2.50031,119818.14390324,0
+UVE.US,D,20120426,000000,2.48807,2.50667,2.48189,2.49443,96019.674017778,0
+UVE.US,D,20120427,000000,2.48807,2.59961,2.48189,2.59961,308549.04748849,0
+UVE.US,D,20120430,000000,2.5812,2.58765,2.52528,2.56866,177699.59548972,0
+UVE.US,D,20120501,000000,2.55006,2.59961,2.50667,2.50667,224740.38796048,0
+UVE.US,D,20120502,000000,2.50031,2.53772,2.48807,2.50031,164834.47593671,0
+UVE.US,D,20120503,000000,2.48807,2.52528,2.48189,2.48189,93257.897084094,0
+UVE.US,D,20120504,000000,2.48189,2.50031,2.45084,2.45084,118749.03498344,0
+UVE.US,D,20120507,000000,2.44458,2.48189,2.41353,2.4632,107765.12580554,0
+UVE.US,D,20120508,000000,2.45084,2.47581,2.41981,2.44458,77730.011669767,0
+UVE.US,D,20120509,000000,2.41981,2.48189,2.41981,2.4632,91012.241697896,0
+UVE.US,D,20120510,000000,2.48189,2.50667,2.41353,2.4385,129409.57821221,0
+UVE.US,D,20120511,000000,2.43205,2.45702,2.339,2.37632,192959.94034678,0
+UVE.US,D,20120514,000000,2.35772,2.37015,2.32676,2.32676,90146.421469258,0
+UVE.US,D,20120515,000000,2.32676,2.339,2.22765,2.23324,216351.83284993,0
+UVE.US,D,20120516,000000,2.25214,2.28935,2.20249,2.23324,270489.82325324,0
+UVE.US,D,20120517,000000,2.23324,2.2585,2.20249,2.20249,162302.32042618,0
+UVE.US,D,20120518,000000,2.19034,2.2398,2.19034,2.22138,231259.319098,0
+UVE.US,D,20120521,000000,2.22138,2.29562,2.20885,2.28935,141269.84071155,0
+UVE.US,D,20120522,000000,2.27749,2.30189,2.21482,2.22138,76658.796131416,0
+UVE.US,D,20120523,000000,2.21482,2.27749,2.18417,2.18417,192224.73046893,0
+UVE.US,D,20120524,000000,2.20249,2.21482,2.12814,2.1591,133376.34096287,0
+UVE.US,D,20120525,000000,2.1591,2.22138,2.1591,2.20249,84391.139560163,0
+UVE.US,D,20120529,000000,2.20885,2.22138,2.17163,2.21482,90584.598129979,0
+UVE.US,D,20120530,000000,2.20249,2.22138,2.17163,2.18417,73172.342412692,0
+UVE.US,D,20120531,000000,2.19623,2.25214,2.17163,2.17163,97511.159959081,0
+UVE.US,D,20120601,000000,2.15208,2.27265,2.15208,2.22802,133879.82279899,0
+UVE.US,D,20120604,000000,2.21482,2.25214,2.20249,2.22138,36758.387273721,0
+UVE.US,D,20120605,000000,2.21531,2.31717,2.10745,2.26002,166956.89413708,0
+UVE.US,D,20120606,000000,2.28537,2.31053,2.26002,2.28537,80272.700273089,0
+UVE.US,D,20120607,000000,2.31053,2.3297,2.29799,2.30445,119353.6345105,0
+UVE.US,D,20120608,000000,2.30445,2.31053,2.25338,2.29173,89493.369715296,0
+UVE.US,D,20120611,000000,2.29562,2.29562,2.19034,2.19034,204937.12017627,0
+UVE.US,D,20120612,000000,2.20904,2.26002,2.20259,2.2342,84362.700209586,0
+UVE.US,D,20120613,000000,2.24113,2.27891,2.19623,2.20904,79925.108210498,0
+UVE.US,D,20120614,000000,2.19034,2.25214,2.19034,2.23324,98770.917858656,0
+UVE.US,D,20120615,000000,2.22176,2.26002,2.19015,2.2342,150169.25082317,0
+UVE.US,D,20120618,000000,2.20904,2.2662,2.20904,2.22802,66334.258563159,0
+UVE.US,D,20120619,000000,2.22802,2.29799,2.22176,2.27891,153744.18252147,0
+UVE.US,D,20120620,000000,2.2662,2.29799,2.24113,2.25338,63216.463092639,0
+UVE.US,D,20120621,000000,2.25338,2.29799,2.19015,2.19623,158557.80593373,0
+UVE.US,D,20120622,000000,2.19623,2.29173,2.10745,2.10745,542158.29959145,0
+UVE.US,D,20120625,000000,2.11998,2.15208,2.11381,2.14553,105451.0053161,0
+UVE.US,D,20120626,000000,2.15208,2.15208,2.10745,2.12672,65209.324251498,0
+UVE.US,D,20120627,000000,2.13936,2.15824,2.11998,2.14553,71078.363562897,0
+UVE.US,D,20120628,000000,2.11998,2.15824,2.10745,2.15824,41596.23679943,0
+UVE.US,D,20120629,000000,2.18379,2.20259,2.13309,2.16489,164739.67810146,0
+UVE.US,D,20120702,000000,2.17106,2.17106,2.11998,2.15208,216834.24850044,0
+UVE.US,D,20120703,000000,2.15824,2.21531,2.13936,2.21531,120312.14595582,0
+UVE.US,D,20120705,000000,2.19015,2.19623,2.11998,2.13309,195016.00006248,0
+UVE.US,D,20120706,000000,2.11381,2.15824,2.09483,2.11381,147055.66858977,0
+UVE.US,D,20120709,000000,2.13309,2.13936,2.09483,2.10119,155289.38723608,0
+UVE.US,D,20120710,000000,2.12672,2.14553,2.09483,2.09483,309372.7353459,0
+UVE.US,D,20120711,000000,2.12672,2.17106,2.11998,2.15824,288029.52939348,0
+UVE.US,D,20120712,000000,2.15208,2.16489,2.09483,2.12672,214383.19780453,0
+UVE.US,D,20120713,000000,2.12672,2.15208,2.10119,2.11381,188649.79877065,0
+UVE.US,D,20120716,000000,2.10119,2.12672,2.09483,2.10119,116730.89440184,0
+UVE.US,D,20120717,000000,2.11998,2.11998,2.07574,2.09483,172598.41864387,0
+UVE.US,D,20120718,000000,2.10745,2.12672,2.08875,2.09483,115729.19727601,0
+UVE.US,D,20120719,000000,2.07574,2.11998,2.07574,2.08875,107019.38283489,0
+UVE.US,D,20120720,000000,2.07574,2.12672,2.07574,2.08875,146375.23079452,0
+UVE.US,D,20120723,000000,2.07574,2.11381,2.07574,2.07574,191372.60326095,0
+UVE.US,D,20120724,000000,2.09483,2.10119,2.05657,2.05657,154049.64221284,0
+UVE.US,D,20120725,000000,2.11998,2.11998,2.0504,2.06976,93406.413692656,0
+UVE.US,D,20120726,000000,2.07574,2.08875,2.03141,2.03141,152913.12149908,0
+UVE.US,D,20120727,000000,2.01243,2.09483,2.00596,2.0822,157927.92698393,0
+UVE.US,D,20120730,000000,2.07574,2.09483,2.04394,2.07574,84452.231498436,0
+UVE.US,D,20120731,000000,2.05657,2.09483,2.03141,2.03141,78869.692311355,0
+UVE.US,D,20120801,000000,2.05657,2.09483,2.01858,2.01858,153051.10501485,0
+UVE.US,D,20120802,000000,2.01858,2.03141,1.91064,2.00596,182359.43574701,0
+UVE.US,D,20120803,000000,2.06302,2.09483,2.05657,2.07574,229033.67658813,0
+UVE.US,D,20120806,000000,2.07574,2.08875,2.03776,2.08875,64216.05359991,0
+UVE.US,D,20120807,000000,2.08875,2.09483,2.06976,2.0822,96574.768008645,0
+UVE.US,D,20120808,000000,2.09483,2.15824,2.06976,2.11381,225987.50614868,0
+UVE.US,D,20120809,000000,2.13309,2.15208,2.09483,2.11381,291126.25867838,0
+UVE.US,D,20120810,000000,2.11381,2.15824,2.08875,2.10119,196283.13112702,0
+UVE.US,D,20120813,000000,2.10745,2.12672,2.09483,2.10119,114719.07367593,0
+UVE.US,D,20120814,000000,2.10119,2.12672,2.06302,2.06976,150735.93121613,0
+UVE.US,D,20120815,000000,2.06302,2.09483,2.05657,2.06976,147841.43731309,0
+UVE.US,D,20120816,000000,2.05657,2.10745,2.0504,2.10119,114422.04045881,0
+UVE.US,D,20120817,000000,2.10745,2.10745,2.07574,2.10119,122744.23708468,0
+UVE.US,D,20120820,000000,2.0822,2.15208,2.0822,2.11998,127545.22078557,0
+UVE.US,D,20120821,000000,2.13936,2.15208,2.10119,2.10745,187635.46193345,0
+UVE.US,D,20120822,000000,2.10119,2.11998,2.0822,2.10745,93964.667611364,0
+UVE.US,D,20120823,000000,2.11381,2.15824,2.09483,2.13936,106159.88246193,0
+UVE.US,D,20120824,000000,2.14553,2.2472,2.14553,2.20259,213825.9971951,0
+UVE.US,D,20120827,000000,2.19015,2.25338,2.12672,2.22802,133282.5964369,0
+UVE.US,D,20120828,000000,2.24113,2.28537,2.22802,2.2662,144964.84966782,0
+UVE.US,D,20120829,000000,2.26002,2.2662,2.22176,2.24113,82468.850123102,0
+UVE.US,D,20120830,000000,2.22176,2.22176,2.19015,2.19015,25111.946558336,0
+UVE.US,D,20120831,000000,2.20904,2.24113,2.19015,2.22176,94693.557633527,0
+UVE.US,D,20120904,000000,2.21531,2.2472,2.19015,2.22802,86191.245120675,0
+UVE.US,D,20120905,000000,2.24113,2.2662,2.20259,2.2472,156157.31408328,0
+UVE.US,D,20120906,000000,2.26002,2.29799,2.21531,2.26002,201648.68860229,0
+UVE.US,D,20120907,000000,2.28537,2.3804,2.28537,2.35524,354388.0140701,0
+UVE.US,D,20120910,000000,2.39341,2.5266,2.39341,2.40613,423204.92260758,0
+UVE.US,D,20120911,000000,2.42502,2.4442,2.3804,2.41829,197239.53595378,0
+UVE.US,D,20120912,000000,2.4312,2.4442,2.3297,2.34888,225919.04104545,0
+UVE.US,D,20120913,000000,2.33968,2.41097,2.32012,2.41097,152139.99248713,0
+UVE.US,D,20120914,000000,2.43756,2.43756,2.32325,2.41829,262933.38247435,0
+UVE.US,D,20120917,000000,2.42502,2.43756,2.38695,2.41829,150912.88717526,0
+UVE.US,D,20120918,000000,2.41221,2.50117,2.3804,2.49489,279152.23877674,0
+UVE.US,D,20120919,000000,2.50752,2.50752,2.4312,2.47591,292831.56640364,0
+UVE.US,D,20120920,000000,2.47591,2.48844,2.4312,2.4442,176607.31376576,0
+UVE.US,D,20120921,000000,2.46946,2.47591,2.40613,2.47591,253392.50701085,0
+UVE.US,D,20120924,000000,2.40471,2.50828,2.40471,2.50828,150870.75480403,0
+UVE.US,D,20120925,000000,2.51474,2.52111,2.48863,2.49519,210672.38920904,0
+UVE.US,D,20120926,000000,2.49519,2.49519,2.43034,2.46926,75332.679747165,0
+UVE.US,D,20120927,000000,2.44354,2.46281,2.39787,2.42398,175796.26561972,0
+UVE.US,D,20120928,000000,2.42398,2.49519,2.36559,2.49519,251249.02262487,0
+UVE.US,D,20121001,000000,2.48863,2.49519,2.41097,2.46281,96801.22950397,0
+UVE.US,D,20121002,000000,2.47591,2.47591,2.40471,2.42398,84275.275539298,0
+UVE.US,D,20121003,000000,2.4498,2.46281,2.42398,2.46281,86305.002522978,0
+UVE.US,D,20121004,000000,2.46281,2.52756,2.43034,2.52756,139135.83610909,0
+UVE.US,D,20121005,000000,2.52756,2.57958,2.46281,2.5342,186378.86396171,0
+UVE.US,D,20121008,000000,2.54056,2.54056,2.50154,2.52756,79972.507128124,0
+UVE.US,D,20121009,000000,2.50154,2.50828,2.43034,2.48245,154996.56725608,0
+UVE.US,D,20121010,000000,2.50154,2.52111,2.48245,2.51474,87360.41842212,0
+UVE.US,D,20121011,000000,2.52111,2.5342,2.50154,2.5342,71196.334202321,0
+UVE.US,D,20121012,000000,2.54056,2.55348,2.50154,2.51474,39508.577805318,0
+UVE.US,D,20121015,000000,2.51474,2.5924,2.51474,2.57958,187206.76505625,0
+UVE.US,D,20121016,000000,2.5924,2.61195,2.56668,2.61195,129045.13320111,0
+UVE.US,D,20121017,000000,2.60551,2.60551,2.58595,2.59885,37071.220130054,0
+UVE.US,D,20121018,000000,2.5924,2.59885,2.54056,2.55984,237068.31978041,0
+UVE.US,D,20121019,000000,2.55348,2.5924,2.47591,2.56668,159478.39824496,0
+UVE.US,D,20121022,000000,2.55984,2.62468,2.52756,2.5924,116284.29126688,0
+UVE.US,D,20121023,000000,2.58595,2.59885,2.54056,2.57958,137837.10576613,0
+UVE.US,D,20121024,000000,2.57958,2.61195,2.55984,2.58595,55678.9818808,0
+UVE.US,D,20121025,000000,2.61195,2.61195,2.55984,2.5924,57821.412957502,0
+UVE.US,D,20121026,000000,2.61833,2.61833,2.55984,2.5924,175561.37765014,0
+UVE.US,D,20121031,000000,2.58595,2.5924,2.55348,2.55984,140034.30892543,0
+UVE.US,D,20121101,000000,2.57266,2.5924,2.54056,2.57958,89532.342158679,0
+UVE.US,D,20121102,000000,2.57958,2.5924,2.52756,2.54056,120892.51936942,0
+UVE.US,D,20121105,000000,2.54711,2.55348,2.49519,2.52111,45093.22361096,0
+UVE.US,D,20121106,000000,2.5342,2.5924,2.51474,2.58595,89820.948901558,0
+UVE.US,D,20121107,000000,2.57958,2.57958,2.4368,2.4368,209436.85742292,0
+UVE.US,D,20121108,000000,2.4498,2.49519,2.43034,2.46281,115526.96189413,0
+UVE.US,D,20121109,000000,2.47591,2.58595,2.47591,2.55348,277828.22901104,0
+UVE.US,D,20121112,000000,2.55348,2.55348,2.49519,2.54711,174602.86620482,0
+UVE.US,D,20121113,000000,2.54056,2.5924,2.52756,2.54056,97941.963454838,0
+UVE.US,D,20121114,000000,2.5342,2.56668,2.49519,2.50154,145321.92151393,0
+UVE.US,D,20121115,000000,2.50154,2.5342,2.49519,2.51474,91060.693924803,0
+UVE.US,D,20121116,000000,2.50828,2.54711,2.46281,2.5342,118654.23714819,0
+UVE.US,D,20121119,000000,2.57958,2.61195,2.54056,2.60551,182950.34225342,0
+UVE.US,D,20121120,000000,2.59885,2.6507,2.5924,2.6507,190356.15980518,0
+UVE.US,D,20121121,000000,2.6507,2.65715,2.61195,2.65715,85696.189758802,0
+UVE.US,D,20121123,000000,2.68962,2.73481,2.66351,2.73481,228795.62869072,0
+UVE.US,D,20121126,000000,2.75446,2.8645,2.7479,2.82576,415584.22996258,0
+UVE.US,D,20121127,000000,2.82576,2.83213,2.70899,2.7479,171069.01356846,0
+UVE.US,D,20121128,000000,2.72864,2.78066,2.72864,2.76092,67944.768453168,0
+UVE.US,D,20121129,000000,2.82576,2.90333,2.81265,2.88386,319291.74884112,0
+UVE.US,D,20121130,000000,2.89715,2.97462,2.87114,2.97462,330110.28846197,0
+UVE.US,D,20121203,000000,2.9619,3.03957,2.91643,2.93579,208647.92877176,0
+UVE.US,D,20121204,000000,2.9488,2.98763,2.90987,2.98763,129292.66088206,0
+UVE.US,D,20121205,000000,2.98763,2.98763,2.88386,2.91643,161652.42860007,0
+UVE.US,D,20121206,000000,2.90987,2.90987,2.80601,2.82576,256876.85411101,0
+UVE.US,D,20121207,000000,2.85168,2.88386,2.83848,2.88386,95312.903490508,0
+UVE.US,D,20121210,000000,2.88386,2.90333,2.85168,2.90333,84110.959291528,0
+UVE.US,D,20121211,000000,2.90333,2.95526,2.89715,2.92288,233215.31443204,0
+UVE.US,D,20121212,000000,3.03823,3.03823,2.94975,2.95716,151202.54722743,0
+UVE.US,D,20121213,000000,2.95716,2.98402,2.84807,2.94975,144346.55712013,0
+UVE.US,D,20121214,000000,2.92972,2.94975,2.90257,2.92972,141230.86826816,0
+UVE.US,D,20121217,000000,2.90257,2.90257,2.70585,2.73329,424338.28339349,0
+UVE.US,D,20121218,000000,2.71287,2.80753,2.68563,2.80753,137625.39060073,0
+UVE.US,D,20121219,000000,2.81437,2.81437,2.74658,2.80753,70615.960788722,0
+UVE.US,D,20121220,000000,2.78085,2.84807,2.75332,2.84807,92522.687206248,0
+UVE.US,D,20121221,000000,2.83487,2.85538,2.74658,2.79406,448702.3803626,0
+UVE.US,D,20121224,000000,2.76681,2.83487,2.72617,2.80098,83591.677816201,0
+UVE.US,D,20121226,000000,2.80753,2.84162,2.69247,2.81437,116644.52304084,0
+UVE.US,D,20121227,000000,2.82121,2.88899,2.81437,2.8756,75878.293954505,0
+UVE.US,D,20121228,000000,2.89592,2.95716,2.8756,2.92972,151285.75866059,0
+UVE.US,D,20121231,000000,2.94975,2.97719,2.86184,2.97036,208248.72455441,0
+UVE.US,D,20130102,000000,3.01117,3.07212,3.01117,3.05152,471620.28368949,0
+UVE.US,D,20130103,000000,3.06538,3.11969,3.02465,3.11969,215132.10070302,0
+UVE.US,D,20130104,000000,3.14665,3.18074,3.11969,3.16022,299158.7952521,0
+UVE.US,D,20130107,000000,3.16022,3.18074,3.11969,3.11969,144370.78323357,0
+UVE.US,D,20130108,000000,3.13327,3.15358,3.06538,3.07212,135675.71512237,0
+UVE.US,D,20130109,000000,3.0859,3.11969,3.05865,3.11969,74515.311745433,0
+UVE.US,D,20130110,000000,3.11969,3.14001,3.09254,3.13327,75554.928005366,0
+UVE.US,D,20130111,000000,3.14001,3.15358,3.06538,3.06538,94703.037417052,0
+UVE.US,D,20130114,000000,3.07212,3.14001,3.05152,3.12625,134675.07130583,0
+UVE.US,D,20130115,000000,3.14001,3.15358,3.0989,3.0989,80615.025789279,0
+UVE.US,D,20130116,000000,3.0859,3.15358,3.06538,3.06538,91479.911018473,0
+UVE.US,D,20130117,000000,3.06538,3.12625,3.06538,3.12625,61560.660903565,0
+UVE.US,D,20130118,000000,3.12625,3.15358,3.05152,3.12625,60560.017087014,0
+UVE.US,D,20130122,000000,3.14001,3.15358,3.12625,3.14665,85968.996862472,0
+UVE.US,D,20130123,000000,3.14665,3.14665,3.07906,3.0989,87969.231186296,0
+UVE.US,D,20130124,000000,3.09254,3.13327,3.07906,3.0989,86218.63116197,0
+UVE.US,D,20130125,000000,3.0989,3.0989,3.05152,3.07906,65148.232313225,0
+UVE.US,D,20130128,000000,3.07212,3.07212,3.01791,3.07212,173749.68568754,0
+UVE.US,D,20130129,000000,3.0859,3.11969,3.05865,3.11969,40987.424035254,0
+UVE.US,D,20130130,000000,3.1064,3.12625,3.0859,3.0989,52349.471244883,0
+UVE.US,D,20130131,000000,3.07212,3.09254,3.01791,3.07906,76539.772182711,0
+UVE.US,D,20130201,000000,3.06538,3.0859,3.01791,3.0859,72022.128678298,0
+UVE.US,D,20130204,000000,3.05152,3.06538,3.01117,3.01117,108110.61124957,0
+UVE.US,D,20130205,000000,3.01791,3.06538,3.00406,3.02465,261212.27510988,0
+UVE.US,D,20130206,000000,3.04507,3.04507,2.95716,3.03131,146692.27688798,0
+UVE.US,D,20130207,000000,3.01791,3.02465,2.98402,2.9977,87135.010236076,0
+UVE.US,D,20130208,000000,2.9977,3.1064,2.9977,3.1064,123866.0114685,0
+UVE.US,D,20130211,000000,3.1064,3.1064,3.06538,3.0859,82371.945669288,0
+UVE.US,D,20130212,000000,3.0859,3.11257,3.07906,3.1064,81607.243131586,0
+UVE.US,D,20130213,000000,3.1064,3.1064,3.07906,3.0859,62846.751535155,0
+UVE.US,D,20130214,000000,3.0859,3.0859,3.04507,3.07212,113863.7865401,0
+UVE.US,D,20130215,000000,3.09254,3.09254,2.94975,2.96362,225551.43610653,0
+UVE.US,D,20130219,000000,2.94975,3.05152,2.94975,3.05152,133699.70691201,0
+UVE.US,D,20130220,000000,3.03131,3.0859,3.00406,3.01117,116073.62941076,0
+UVE.US,D,20130221,000000,3.00406,3.07212,2.9433,2.97719,118364.57709603,0
+UVE.US,D,20130222,000000,2.98402,3.01791,2.91605,3.01791,126676.2406291,0
+UVE.US,D,20130225,000000,2.90257,2.9977,2.89592,2.92972,97110.902432461,0
+UVE.US,D,20130226,000000,2.88899,2.98402,2.86848,2.97036,115401.61808975,0
+UVE.US,D,20130227,000000,2.97719,3.03131,2.94975,2.97036,83394.708980733,0
+UVE.US,D,20130228,000000,2.94975,3.00406,2.94975,2.97719,59996.496621903,0
+UVE.US,D,20130301,000000,2.97719,2.97719,2.90941,2.92972,124248.36273735,0
+UVE.US,D,20130304,000000,2.94975,2.96362,2.91605,2.94975,155074.51214284,0
+UVE.US,D,20130305,000000,2.94975,3.01791,2.92972,2.98402,116880.46431969,0
+UVE.US,D,20130306,000000,2.98402,3.01791,2.98402,3.01117,125034.13146067,0
+UVE.US,D,20130307,000000,3.01117,3.03823,2.99047,3.01791,101353.63221464,0
+UVE.US,D,20130308,000000,3.01791,3.15358,3.01791,3.1064,183789.82975004,0
+UVE.US,D,20130311,000000,3.12625,3.15358,3.07212,3.14001,290786.03978075,0
+UVE.US,D,20130312,000000,3.15378,3.18823,3.10574,3.11209,293307.66219847,0
+UVE.US,D,20130313,000000,3.11931,3.11931,3.07783,3.09187,131870.10869163,0
+UVE.US,D,20130314,000000,3.08485,3.10574,3.06378,3.06378,111129.39564771,0
+UVE.US,D,20130315,000000,3.0709,3.11209,3.06378,3.09834,207931.67846096,0
+UVE.US,D,20130318,000000,3.09187,3.1815,3.09187,3.16763,203632.06997763,0
+UVE.US,D,20130319,000000,3.17428,3.20893,3.11931,3.19507,168897.08983191,0
+UVE.US,D,20130320,000000,3.19507,3.27768,3.16061,3.17428,271791.71352404,0
+UVE.US,D,20130321,000000,3.16763,3.20209,3.14001,3.14675,95022.190129067,0
+UVE.US,D,20130322,000000,3.16763,3.25726,3.10574,3.22973,237551.78874019,0
+UVE.US,D,20130325,000000,3.25033,3.31251,3.22973,3.30558,174283.7134928,0
+UVE.US,D,20130326,000000,3.33302,3.33995,3.27112,3.31251,145045.95448243,0
+UVE.US,D,20130327,000000,3.29865,3.34706,3.26428,3.30558,109141.80103526,0
+UVE.US,D,20130328,000000,3.31251,3.34706,3.28508,3.34706,167651.02495298,0
+UVE.US,D,20130401,000000,3.34706,3.38172,3.24349,3.36786,216792.11612922,0
+UVE.US,D,20130402,000000,3.38809,3.53325,3.38172,3.46422,545977.59904283,0
+UVE.US,D,20130403,000000,3.48502,3.50562,3.44362,3.47799,266261.83980099,0
+UVE.US,D,20130404,000000,3.47799,3.5472,3.47799,3.5265,208057.02226535,0
+UVE.US,D,20130405,000000,3.5472,3.67157,3.53325,3.6299,430414.82463316,0
+UVE.US,D,20130408,000000,3.67157,3.85765,3.65724,3.7197,708168.26868528,0
+UVE.US,D,20130409,000000,3.75398,3.78864,3.68496,3.74021,230809.55603519,0
+UVE.US,D,20130410,000000,3.76813,3.85765,3.75398,3.84389,310669.35907028,0
+UVE.US,D,20130411,000000,3.85072,3.86458,3.6299,3.69198,543667.69179053,0
+UVE.US,D,20130412,000000,3.68496,3.68496,3.5472,3.65068,261235.44791405,0
+UVE.US,D,20130415,000000,3.67157,3.77486,3.62315,3.6299,336663.97880575,0
+UVE.US,D,20130416,000000,3.6299,3.76813,3.6299,3.72654,193939.51797772,0
+UVE.US,D,20130417,000000,3.69198,3.73319,3.55385,3.5886,223496.42970011,0
+UVE.US,D,20130418,000000,3.5678,3.6093,3.48502,3.5886,250465.36052012,0
+UVE.US,D,20130419,000000,3.58147,3.65068,3.58147,3.62315,142779.23291061,0
+UVE.US,D,20130422,000000,3.62315,3.69198,3.56135,3.65068,289783.28934564,0
+UVE.US,D,20130423,000000,3.65724,3.67157,3.6299,3.67157,240479.9885402,0
+UVE.US,D,20130424,000000,3.66454,3.71278,3.64375,3.69892,274595.62282894,0
+UVE.US,D,20130425,000000,3.69198,3.87161,3.69198,3.86458,578885.08758676,0
+UVE.US,D,20130426,000000,3.87835,3.93332,3.80924,3.93332,368531.85108973,0
+UVE.US,D,20130429,000000,3.93332,4.07155,3.89183,4.05085,453737.19872379,0
+UVE.US,D,20130430,000000,4.03699,4.13373,4.01639,4.1269,389343.13585545,0
+UVE.US,D,20130501,000000,4.11987,4.11987,3.96807,3.98202,422792.0253696,0
+UVE.US,D,20130502,000000,4.03025,4.14057,4.00945,4.13373,277100.39229817,0
+UVE.US,D,20130503,000000,4.14057,4.35437,4.14057,4.34051,773232.23625606,0
+UVE.US,D,20130506,000000,4.31991,4.69264,4.28554,4.67194,1206607.913277,0
+UVE.US,D,20130507,000000,4.6859,4.79612,4.58896,4.67887,608780.1115882,0
+UVE.US,D,20130508,000000,4.74779,5.10676,4.72701,4.8791,914801.21680329,0
+UVE.US,D,20130509,000000,4.89268,5.09992,4.89268,5.03071,626377.74973888,0
+UVE.US,D,20130510,000000,5.06527,5.11388,4.96881,5.10676,467474.45836113,0
+UVE.US,D,20130513,000000,5.14815,5.14815,4.97546,5.00328,713071.42338639,0
+UVE.US,D,20130514,000000,4.97546,5.12053,4.97546,5.07221,504613.09028513,0
+UVE.US,D,20130515,000000,5.09992,5.12053,5.00328,5.12053,589348.66198005,0
+UVE.US,D,20130516,000000,5.10676,5.12053,5.01714,5.02387,345522.30985544,0
+UVE.US,D,20130517,000000,5.03765,5.38987,5.03765,5.23816,856508.97459738,0
+UVE.US,D,20130520,000000,5.23085,5.50722,5.22391,5.46545,645861.86481106,0
+UVE.US,D,20130521,000000,5.48614,5.58981,5.43791,5.4587,507384.34700235,0
+UVE.US,D,20130522,000000,5.43126,5.45168,4.86524,4.98942,1306428.9804884,0
+UVE.US,D,20130523,000000,4.94119,5.00328,4.52688,4.97546,1187229.1291329,0
+UVE.US,D,20130524,000000,4.96199,5.09281,4.85831,5.08588,354916.77532895,0
+UVE.US,D,20130528,000000,5.13439,5.14113,4.85118,4.95486,628713.98972321,0
+UVE.US,D,20130529,000000,4.88574,4.94803,4.72026,4.84453,705789.89632973,0
+UVE.US,D,20130530,000000,4.87938,4.9842,4.85841,4.9842,337661.46269446,0
+UVE.US,D,20130531,000000,4.94479,4.94479,4.65437,4.65437,612305.53775031,0
+UVE.US,D,20130603,000000,4.65589,4.84453,4.64906,4.81663,1014676.002788,0
+UVE.US,D,20130604,000000,4.81663,4.9073,4.76764,4.81663,619855.65867352,0
+UVE.US,D,20130605,000000,4.79574,4.83067,4.70498,4.78872,388661.64475092,0
+UVE.US,D,20130606,000000,4.8096,4.94233,4.80258,4.87938,509407.75413034,0
+UVE.US,D,20130607,000000,4.90027,4.9561,4.85841,4.87938,421268.94014986,0
+UVE.US,D,20130610,000000,4.83742,4.91423,4.76764,4.89324,450344.48953104,0
+UVE.US,D,20130611,000000,4.82356,5.08179,4.82356,4.9561,437340.33315298,0
+UVE.US,D,20130612,000000,4.97015,5.01172,4.82356,4.84453,363169.4535423,0
+UVE.US,D,20130613,000000,4.85128,5.01172,4.79574,5.01172,415201.87869372,0
+UVE.US,D,20130614,000000,4.9073,5.00528,4.83067,4.92837,392016.43480957,0
+UVE.US,D,20130617,000000,4.92837,5.00528,4.87237,4.94233,436919.00944074,0
+UVE.US,D,20130618,000000,4.9561,5.04021,4.87938,5.04021,548630.88512062,0
+UVE.US,D,20130619,000000,5.06101,5.15841,5.03299,5.08862,370039.13667024,0
+UVE.US,D,20130620,000000,5.00528,5.09585,4.92837,4.99787,424835.44537392,0
+UVE.US,D,20130621,000000,5.02606,5.08862,4.96302,4.99787,449126.86400268,0
+UVE.US,D,20130624,000000,4.97015,4.97707,4.7814,4.80258,565469.08727999,0
+UVE.US,D,20130625,000000,4.81663,5.05407,4.8096,5.05407,348063.94514948,0
+UVE.US,D,20130626,000000,5.11654,5.13762,4.99112,5.04021,297690.48211496,0
+UVE.US,D,20130627,000000,5.04021,5.06784,4.97707,4.9842,281943.50837028,0
+UVE.US,D,20130628,000000,4.93511,5.00528,4.85841,4.94233,1383282.6388367,0
+UVE.US,D,20130701,000000,4.9842,5.04685,4.96302,5.04685,314541.3239857,0
+UVE.US,D,20130702,000000,5.04685,5.17949,5.04021,5.17949,522288.67332257,0
+UVE.US,D,20130703,000000,5.17949,5.20066,4.90027,4.94233,345303.22152507,0
+UVE.US,D,20130705,000000,5.01172,5.09585,4.92134,5.09585,234347.62190866,0
+UVE.US,D,20130708,000000,5.04021,5.15157,5.04021,5.11654,397039.66676866,0
+UVE.US,D,20130709,000000,5.13078,5.31211,5.09585,5.31211,391340.21025144,0
+UVE.US,D,20130710,000000,5.333,5.34012,5.2356,5.333,244525.74948692,0
+UVE.US,D,20130711,000000,5.37515,5.44484,5.34715,5.38208,338254.47581942,0
+UVE.US,D,20130712,000000,5.38208,5.45168,5.32598,5.38911,192534.40339743,0
+UVE.US,D,20130715,000000,5.43781,5.5844,5.40278,5.57756,475420.62357383,0
+UVE.US,D,20130716,000000,5.6125,5.6125,5.54946,5.5844,318457.5278909,0
+UVE.US,D,20130717,000000,5.6125,5.67517,5.57756,5.67517,329979.67811118,0
+UVE.US,D,20130718,000000,5.68883,5.80058,5.67517,5.77968,396641.5158606,0
+UVE.US,D,20130719,000000,5.76593,5.79393,5.70307,5.79393,246595.50222326,0
+UVE.US,D,20130722,000000,5.79393,5.79393,5.71,5.76593,381574.97991118,0
+UVE.US,D,20130723,000000,5.7381,5.81491,5.7381,5.76593,229730.96733188,0
+UVE.US,D,20130724,000000,5.76593,5.80058,5.50038,5.57756,389841.35114517,0
+UVE.US,D,20130725,000000,5.54946,5.56342,5.25657,5.305,635719.54974836,0
+UVE.US,D,20130726,000000,5.25657,5.43098,5.2356,5.43098,203603.63062706,0
+UVE.US,D,20130729,000000,5.37515,5.44484,5.37515,5.41702,368919.46890499,0
+UVE.US,D,20130730,000000,5.44484,5.44484,5.32598,5.43781,344672.28926601,0
+UVE.US,D,20130731,000000,5.44484,5.50038,5.34715,5.48652,443986.71471345,0
+UVE.US,D,20130801,000000,5.52164,5.57756,5.42367,5.52838,170049.41018486,0
+UVE.US,D,20130802,000000,5.47969,5.54946,5.3613,5.39594,211049.47393148,0
+UVE.US,D,20130805,000000,5.36785,5.37515,5.20066,5.333,311343.47700986,0
+UVE.US,D,20130806,000000,5.31211,5.31924,5.14473,5.22847,461875.06622556,0
+UVE.US,D,20130807,000000,5.77304,5.99635,5.41702,5.66804,1436995.0922907,0
+UVE.US,D,20130808,000000,5.72424,5.99635,5.72424,5.96833,497342.09632128,0
+UVE.US,D,20130809,000000,5.99635,5.99635,5.79393,5.84274,231598.48468634,0
+UVE.US,D,20130812,000000,5.8357,5.93339,5.82174,5.91944,319297.01538753,0
+UVE.US,D,20130813,000000,5.92628,5.94032,5.8357,5.89855,171040.57421789,0
+UVE.US,D,20130814,000000,5.86361,5.96149,5.82174,5.94032,229115.83471202,0
+UVE.US,D,20130815,000000,5.93339,5.94764,5.76593,5.81491,431747.26087308,0
+UVE.US,D,20130816,000000,5.82174,5.91944,5.77304,5.85631,249715.40431233,0
+UVE.US,D,20130819,000000,5.82878,5.89855,5.62626,5.66121,337442.3743641,0
+UVE.US,D,20130820,000000,5.65418,5.75177,5.57756,5.74475,460138.15922187,0
+UVE.US,D,20130821,000000,5.69614,5.7381,5.52838,5.53559,368076.82148052,0
+UVE.US,D,20130822,000000,5.54946,5.68219,5.54946,5.59865,243796.85946475,0
+UVE.US,D,20130823,000000,5.59143,5.68883,5.55649,5.59143,179565.00622564,0
+UVE.US,D,20130826,000000,5.6332,5.66804,5.49382,5.49382,321796.51831035,0
+UVE.US,D,20130827,000000,5.44484,5.52174,5.07467,5.10971,620046.3076533,0
+UVE.US,D,20130828,000000,5.24223,5.41702,5.22173,5.24223,589764.71914588,0
+UVE.US,D,20130829,000000,5.24946,5.32598,5.22847,5.29113,272896.63495937,0
+UVE.US,D,20130830,000000,5.305,5.3613,5.10278,5.15157,918499.38568741,0
+UVE.US,D,20130903,000000,5.4117,5.43999,5.19943,5.34809,438656.9697537,0
+UVE.US,D,20130904,000000,5.39044,5.39044,5.24157,5.27024,249163.47024931,0
+UVE.US,D,20130905,000000,5.29133,5.34809,5.24897,5.27708,194783.21871146,0
+UVE.US,D,20130906,000000,5.3198,5.35503,5.18528,5.20654,202769.40967684,0
+UVE.US,D,20130909,000000,5.22173,5.32598,5.22173,5.31924,278234.80639335,0
+UVE.US,D,20130910,000000,5.37629,5.37629,5.10068,5.14996,558249.70547089,0
+UVE.US,D,20130911,000000,5.17275,5.22173,5.09585,5.10971,341997.93700262,0
+UVE.US,D,20130912,000000,5.13078,5.21424,5.11654,5.15157,207627.27207887,0
+UVE.US,D,20130913,000000,5.18528,5.24157,5.1287,5.13591,180565.65004218,0
+UVE.US,D,20130916,000000,5.24946,5.25657,5.11654,5.13762,325962.35651505,0
+UVE.US,D,20130917,000000,5.16429,5.22781,5.13591,5.21356,206101.02693132,0
+UVE.US,D,20130918,000000,5.23493,5.29854,5.14996,5.27708,233539.73369046,0
+UVE.US,D,20130919,000000,5.32683,5.37629,5.27708,5.34088,232949.88049333,0
+UVE.US,D,20130920,000000,5.37629,5.46135,5.20654,5.20654,605928.80336568,0
+UVE.US,D,20130923,000000,5.18528,5.24157,4.98724,5.05805,751905.88325214,0
+UVE.US,D,20130924,000000,5.02264,5.16429,4.99426,5.07221,385433.25180594,0
+UVE.US,D,20130925,000000,5.07221,5.20654,5.06489,5.17123,173265.16341847,0
+UVE.US,D,20130926,000000,5.22088,5.23493,5.02939,5.03689,239120.16625897,0
+UVE.US,D,20130927,000000,5.02264,5.04391,4.95914,4.99426,336072.01899007,0
+UVE.US,D,20130930,000000,4.95183,5.02264,4.79612,4.98724,526935.87386848,0
+UVE.US,D,20131001,000000,5.0085,5.07913,5.0085,5.07221,262703.76105118,0
+UVE.US,D,20131002,000000,5.03689,5.07221,4.95914,4.96587,253554.71664006,0
+UVE.US,D,20131003,000000,4.91651,4.95183,4.83875,4.91651,401214.98475688,0
+UVE.US,D,20131004,000000,4.90938,5.02264,4.86001,4.93768,200006.57943388,0
+UVE.US,D,20131007,000000,4.95183,4.96587,4.81036,4.81036,433261.91961857,0
+UVE.US,D,20131008,000000,4.81739,4.881,4.66919,4.67574,627616.44145284,0
+UVE.US,D,20131009,000000,4.71856,4.71856,4.49915,4.65437,617701.64119473,0
+UVE.US,D,20131010,000000,4.75369,4.83875,4.69016,4.72539,459290.24525101,0
+UVE.US,D,20131011,000000,4.69739,4.83143,4.68305,4.81036,247105.30391506,0
+UVE.US,D,20131014,000000,4.79612,4.89542,4.77486,4.78919,398930.3569273,0
+UVE.US,D,20131015,000000,4.81036,4.86713,4.78179,4.81739,280101.27043854,0
+UVE.US,D,20131016,000000,4.84587,4.89542,4.80333,4.86713,254162.47609496,0
+UVE.US,D,20131017,000000,4.86001,5.08616,4.84587,5.07221,332808.86683882,0
+UVE.US,D,20131018,000000,5.14294,5.35503,5.12186,5.31259,538752.95068733,0
+UVE.US,D,20131021,000000,5.34088,5.35503,5.24157,5.29854,333655.72750041,0
+UVE.US,D,20131022,000000,5.37629,5.39766,5.33386,5.34809,148954.78522266,0
+UVE.US,D,20131023,000000,5.34809,5.36215,5.22088,5.3198,277373.19940184,0
+UVE.US,D,20131024,000000,5.33386,5.48243,5.3198,5.43999,166298.57583671,0
+UVE.US,D,20131025,000000,5.48243,5.48243,5.38341,5.48243,189870.58422683,0
+UVE.US,D,20131028,000000,5.47531,5.78691,5.45433,5.67307,641169.37196608,0
+UVE.US,D,20131029,000000,5.69472,5.72302,5.53902,5.68039,221325.55927283,0
+UVE.US,D,20131030,000000,5.70877,5.70877,5.51785,5.58136,278654.02348702,0
+UVE.US,D,20131031,000000,5.54614,5.59561,5.45433,5.54614,475919.89217283,0
+UVE.US,D,20131101,000000,5.53902,5.57452,5.46135,5.51785,464611.56373651,0
+UVE.US,D,20131104,000000,5.54614,5.55335,5.49639,5.54614,499768.92090374,0
+UVE.US,D,20131105,000000,5.8714,5.8714,5.58839,5.71561,775871.82931321,0
+UVE.US,D,20131106,000000,5.78691,5.8714,5.65228,5.67307,618932.95974373,0
+UVE.US,D,20131107,000000,5.65228,5.65921,5.47531,5.61678,382793.65874881,0
+UVE.US,D,20131108,000000,5.62379,5.70156,5.54614,5.63794,303627.9865296,0
+UVE.US,D,20131111,000000,5.64488,5.76535,5.58839,5.70156,347122.28665264,0
+UVE.US,D,20131112,000000,5.67307,5.71561,5.62379,5.66634,180408.70695938,0
+UVE.US,D,20131113,000000,5.63794,5.815,5.60975,5.78691,239856.4294461,0
+UVE.US,D,20131114,000000,5.78691,5.78691,5.65921,5.68039,190242.40240288,0
+UVE.US,D,20131115,000000,5.68039,5.77247,5.61678,5.68761,221417.19718024,0
+UVE.US,D,20131118,000000,5.69472,5.77247,5.64488,5.65228,227669.64106978,0
+UVE.US,D,20131119,000000,5.65228,5.77247,5.64488,5.74409,179526.03378225,0
+UVE.US,D,20131120,000000,5.75121,5.85725,5.73014,5.80048,262378.28848349,0
+UVE.US,D,20131121,000000,5.78691,6.38797,5.78691,6.33118,1105840.9743317,0
+UVE.US,D,20131122,000000,6.3666,6.85496,6.35939,6.69205,939161.1005353,0
+UVE.US,D,20131125,000000,6.79809,7.38444,6.75586,7.37932,1452202.7716836,0
+UVE.US,D,20131126,000000,7.44236,7.95133,7.42811,7.90299,1748759.8930127,0
+UVE.US,D,20131127,000000,7.98636,8.29215,7.71197,8.15041,1987060.5846514,0
+UVE.US,D,20131129,000000,8.23851,8.80928,8.23339,8.77064,1050615.9687507,0
+UVE.US,D,20131202,000000,8.84422,9.26034,8.36382,9.20338,2834144.5478061,0
+UVE.US,D,20131203,000000,9.11414,9.25274,8.42403,8.58912,2320324.4810995,0
+UVE.US,D,20131204,000000,8.60811,8.92094,8.38396,8.85067,1228696.8621999,0
+UVE.US,D,20131205,000000,8.87745,9.12838,8.87745,9.07616,732816.75916017,0
+UVE.US,D,20131206,000000,9.16824,9.28882,8.87745,8.99118,804436.52369328,0
+UVE.US,D,20131209,000000,9.16065,9.17964,8.93593,9.09134,661568.8128031,0
+UVE.US,D,20131210,000000,9.09894,9.4711,9.08375,9.30211,1368729.0645068,0
+UVE.US,D,20131211,000000,9.3866,9.3866,8.84973,8.94343,863930.59178835,0
+UVE.US,D,20131212,000000,8.91343,8.99309,8.56045,8.56672,937164.02613932,0
+UVE.US,D,20131213,000000,8.61068,8.94343,8.56672,8.64789,598468.21373132,0
+UVE.US,D,20131216,000000,8.6551,8.92094,8.6551,8.81383,475216.2815734,0
+UVE.US,D,20131217,000000,8.78356,8.83416,8.41444,8.56045,779680.59567178,0
+UVE.US,D,20131218,000000,8.54678,8.97334,8.51829,8.94343,533836.10296559,0
+UVE.US,D,20131219,000000,8.95559,9.15685,8.93679,9.0866,403174.14001877,0
+UVE.US,D,20131220,000000,9.15685,9.40274,8.96403,9.24325,1087871.5180048,0
+UVE.US,D,20131223,000000,9.35907,9.79196,9.32489,9.61829,897504.82510688,0
+UVE.US,D,20131224,000000,9.66099,10.0825,9.65532,10.0218,741372.79044632,0
+UVE.US,D,20131226,000000,10.1214,10.6769,10.1024,10.4775,1646039.065352,0
+UVE.US,D,20131227,000000,10.5116,10.5886,10.3046,10.5335,1260522.6021127,0
+UVE.US,D,20131230,000000,10.5477,10.6418,9.73697,9.92395,1631884.6952394,0
+UVE.US,D,20131231,000000,10.0075,10.4898,10.0075,10.4233,1380416.5842842,0
+UVE.US,D,20140102,000000,10.3608,10.3608,9.79196,9.98844,986961.32899735,0
+UVE.US,D,20140103,000000,10.1214,10.1945,9.34009,9.66858,1354082.7989604,0
+UVE.US,D,20140106,000000,9.69802,9.96389,9.63531,9.90018,681068.7275145,0
+UVE.US,D,20140107,000000,9.97052,10.1452,9.56035,9.64194,1034416.0720154,0
+UVE.US,D,20140108,000000,9.62684,9.65532,9.00618,9.44072,1175138.1919011,0
+UVE.US,D,20140109,000000,9.44831,9.51858,9.31636,9.3942,422064.18865671,0
+UVE.US,D,20140110,000000,9.35243,9.41034,9.04293,9.23755,1088208.5769746,0
+UVE.US,D,20140113,000000,9.21761,9.49579,9.11034,9.15685,713848.76563546,0
+UVE.US,D,20140114,000000,9.21761,9.37237,9.17204,9.37237,377993.72835719,0
+UVE.US,D,20140115,000000,9.35907,9.50148,9.27459,9.30876,454482.94169444,0
+UVE.US,D,20140116,000000,9.04957,9.20148,8.64039,9.15021,1127260.0185521,0
+UVE.US,D,20140117,000000,9.17204,9.28882,9.02869,9.06287,414634.1449915,0
+UVE.US,D,20140121,000000,9.06287,9.23186,8.89216,9.11698,644986.5647989,0
+UVE.US,D,20140122,000000,9.11698,9.17869,8.87004,8.93679,479809.76334601,0
+UVE.US,D,20140123,000000,8.56045,8.74673,7.84641,8.53956,1225370.511492,0
+UVE.US,D,20140124,000000,8.38661,8.43807,7.9554,8.01313,880645.55676188,0
+UVE.US,D,20140127,000000,7.94287,8.17956,7.70477,7.98379,980881.62782982,0
+UVE.US,D,20140128,000000,7.97714,8.38661,7.90708,8.1657,592983.63230733,0
+UVE.US,D,20140129,000000,7.99984,8.20861,7.97714,8.03515,342270.74410629,0
+UVE.US,D,20140130,000000,8.13408,8.33146,8.05689,8.06459,432491.95053446,0
+UVE.US,D,20140131,000000,7.92132,8.12031,7.88486,8.02755,669566.59017055,0
+UVE.US,D,20140203,000000,7.9554,7.9554,7.25086,7.33811,990186.56201448,0
+UVE.US,D,20140204,000000,7.27877,7.4883,6.99121,7.33811,672462.13738287,0
+UVE.US,D,20140205,000000,7.25674,7.41548,7.09194,7.30033,498411.20524108,0
+UVE.US,D,20140206,000000,7.3083,7.58893,7.2933,7.4735,465920.82717226,0
+UVE.US,D,20140207,000000,7.53891,7.69679,7.51811,7.66603,415561.0571584,0
+UVE.US,D,20140210,000000,7.68226,7.77644,7.4883,7.76106,441755.80565718,0
+UVE.US,D,20140211,000000,7.80521,7.98379,7.71929,7.92132,410460.93362183,0
+UVE.US,D,20140212,000000,7.92132,8.23509,7.92132,8.20262,420741.2322003,0
+UVE.US,D,20140213,000000,8.09477,8.6026,8.02755,8.59539,523570.55071703,0
+UVE.US,D,20140214,000000,8.61068,8.79362,8.38661,8.43627,593748.33484503,0
+UVE.US,D,20140218,000000,8.42051,8.56672,8.31332,8.55238,319986.93296631,0
+UVE.US,D,20140219,000000,8.49684,8.49684,8.2705,8.28626,381901.50578815,0
+UVE.US,D,20140220,000000,8.293,8.53168,8.13816,8.5032,359824.14326717,0
+UVE.US,D,20140221,000000,8.53168,8.53168,8.35946,8.3812,276473.67327623,0
+UVE.US,D,20140224,000000,8.42051,8.59539,8.42051,8.4881,251489.17714084,0
+UVE.US,D,20140225,000000,8.86445,9.33154,8.82219,9.29166,1266176.766331,0
+UVE.US,D,20140226,000000,9.29166,9.46731,9.08375,9.24135,800835.25926298,0
+UVE.US,D,20140227,000000,9.19103,9.3942,9.12174,9.37901,643532.9979917,0
+UVE.US,D,20140228,000000,9.45496,9.79585,9.44072,9.69994,6851361.8663239,0
+UVE.US,D,20140303,000000,9.55369,10.448,9.52711,10.448,2603517.2142764,0
+UVE.US,D,20140304,000000,10.4576,10.5771,9.89736,10.2221,2428147.5389154,0
+UVE.US,D,20140305,000000,10.203,10.2904,10.055,10.2648,1063843.4266963,0
+UVE.US,D,20140306,000000,10.3046,10.7613,10.2724,10.5999,867542.38931145,0
+UVE.US,D,20140307,000000,10.7119,11.1344,10.6085,10.8628,798347.34274224,0
+UVE.US,D,20140310,000000,10.8628,10.8763,10.4243,10.6455,483242.49829142,0
+UVE.US,D,20140311,000000,10.6721,10.7898,10.3844,10.4784,480784.07443055,0
+UVE.US,D,20140312,000000,10.4091,10.5354,10.0188,10.5059,674077.91381928,0
+UVE.US,D,20140313,000000,10.5837,10.5999,10.167,10.2592,557415.48452068,0
+UVE.US,D,20140314,000000,10.2592,10.3474,9.95999,10.2221,428002.74638063,0
+UVE.US,D,20140317,000000,10.3046,10.5059,10.2592,10.3559,350458.11714424,0
+UVE.US,D,20140318,000000,10.3978,10.8116,10.3892,10.7898,471835.15878273,0
+UVE.US,D,20140319,000000,10.8116,10.8476,10.5771,10.6721,409231.72169139,0
+UVE.US,D,20140320,000000,10.5439,10.7983,10.5202,10.5439,305774.63084343,0
+UVE.US,D,20140321,000000,10.5439,10.5439,10.167,10.3692,890338.10876179,0
+UVE.US,D,20140324,000000,10.338,10.4338,10.2297,10.3978,551879.29094194,0
+UVE.US,D,20140325,000000,9.94012,10.1196,9.85849,9.96759,2297854.2342168,0
+UVE.US,D,20140326,000000,10.128,10.1793,9.78631,9.8243,1059105.6415522,0
+UVE.US,D,20140327,000000,9.84797,9.84797,9.31445,9.38566,946042.37006533,0
+UVE.US,D,20140328,000000,9.4018,9.49579,9.03249,9.09894,786355.41658282,0
+UVE.US,D,20140331,000000,9.14737,9.35147,9.10748,9.22046,625740.49762413,0
+UVE.US,D,20140401,000000,9.25749,9.49579,9.25749,9.35147,480972.61679177,0
+UVE.US,D,20140402,000000,9.4018,9.50244,9.32396,9.4018,410503.06599305,0
+UVE.US,D,20140403,000000,9.51098,9.79585,9.45876,9.75026,843198.30521867,0
+UVE.US,D,20140404,000000,9.87456,10.0188,9.51951,9.69994,691139.41754613,0
+UVE.US,D,20140407,000000,9.69994,9.75026,9.34579,9.58598,806970.78582236,0
+UVE.US,D,20140408,000000,9.56129,10.0188,9.56129,9.86609,488640.70835441,0
+UVE.US,D,20140409,000000,9.93535,10.1584,9.81105,10.1196,431281.69817108,0
+UVE.US,D,20140410,000000,10.167,10.186,9.54041,9.62011,485739.89459568,0
+UVE.US,D,20140411,000000,9.54801,9.57838,8.94618,9.44831,1112946.5987384,0
+UVE.US,D,20140414,000000,9.55369,9.70841,9.41794,9.57838,558258.13194514,0
+UVE.US,D,20140415,000000,9.49579,9.67618,9.28787,9.56984,601966.25385213,0
+UVE.US,D,20140416,000000,9.66955,9.9107,9.66291,9.77773,496355.14552538,0
+UVE.US,D,20140417,000000,9.78631,9.88888,9.62011,9.81105,334434.12305876,0
+UVE.US,D,20140421,000000,9.75026,9.90408,9.68474,9.8243,363697.16149186,0
+UVE.US,D,20140422,000000,9.87456,10.1508,9.83092,9.86609,415993.96727272,0
+UVE.US,D,20140423,000000,9.85849,10.1584,9.65714,9.92775,330038.6634309,0
+UVE.US,D,20140424,000000,9.99234,10.1072,9.77773,10.0112,445618.29078907,0
+UVE.US,D,20140425,000000,9.94012,9.99799,9.64291,9.64291,347169.68557027,0
+UVE.US,D,20140428,000000,9.69331,10.055,9.59168,9.9107,373835.26331746,0
+UVE.US,D,20140429,000000,9.95999,10.0711,9.84797,9.97519,246992.59982203,0
+UVE.US,D,20140430,000000,9.96759,10.6663,9.88888,10.6237,1032929.8526205,0
+UVE.US,D,20140501,000000,10.6293,10.7034,10.3046,10.5287,592697.13218302,0
+UVE.US,D,20140502,000000,10.5667,10.8847,10.5496,10.6085,356302.93034219,0
+UVE.US,D,20140505,000000,10.5496,11.1041,10.4338,11.0377,809226.97430136,0
+UVE.US,D,20140506,000000,11.0377,11.0727,10.6949,10.7034,392049.08739727,0
+UVE.US,D,20140507,000000,10.7471,10.8847,10.3844,10.8116,607919.55790598,0
+UVE.US,D,20140508,000000,10.805,11.1971,10.7119,10.9854,853053.06684779,0
+UVE.US,D,20140509,000000,9.80345,9.80345,8.78536,9.24989,1928691.4508679,0
+UVE.US,D,20140512,000000,9.35147,9.52711,8.93963,8.95273,1046988.3715884,0
+UVE.US,D,20140513,000000,8.93119,8.98274,8.4881,8.582,1422954.4795804,0
+UVE.US,D,20140514,000000,8.55238,8.82219,8.47472,8.65605,924686.52440155,0
+UVE.US,D,20140515,000000,8.80188,9.07616,8.59539,8.99584,1050464.2922143,0
+UVE.US,D,20140516,000000,8.95929,8.98274,8.73609,8.93963,532841.77900471,0
+UVE.US,D,20140519,000000,8.93119,9.13407,8.93119,9.12174,471605.53735956,0
+UVE.US,D,20140520,000000,9.13407,9.30022,8.77625,8.8728,624738.8004983,0
+UVE.US,D,20140521,000000,8.8728,8.95929,8.56672,8.78536,624713.52107555,0
+UVE.US,D,20140522,000000,8.79362,8.86445,8.72698,8.82219,367205.73470548,0
+UVE.US,D,20140523,000000,8.76324,8.77625,8.56045,8.64883,430748.72367509,0
+UVE.US,D,20140527,000000,8.62681,8.87917,8.37257,8.3812,796798.97809979,0
+UVE.US,D,20140528,000000,8.41273,8.77064,8.41273,8.76324,747367.17356212,0
+UVE.US,D,20140529,000000,8.85257,9.03913,8.78536,8.98274,672896.10080647,0
+UVE.US,D,20140530,000000,8.98274,9.19103,8.91714,9.06761,878774.87947958,0
+UVE.US,D,20140602,000000,9.04577,9.13407,8.78536,8.86445,566647.74036496,0
+UVE.US,D,20140603,000000,8.85798,9.10748,8.79362,9.02489,900266.60204055,0
+UVE.US,D,20140604,000000,9.03913,9.09894,8.83691,8.91714,312508.43707419,0
+UVE.US,D,20140605,000000,9.03249,9.44072,9.01644,9.36477,576531.99465394,0
+UVE.US,D,20140606,000000,9.37142,9.60592,9.34009,9.48345,366503.17741534,0
+UVE.US,D,20140609,000000,9.46731,9.716,9.46731,9.62867,377299.59754129,0
+UVE.US,D,20140610,000000,9.58598,9.7236,9.40939,9.44072,242394.9048123,0
+UVE.US,D,20140611,000000,9.4018,9.46731,9.17679,9.24135,302448.28013536,0
+UVE.US,D,20140612,000000,9.32396,9.44072,9.26699,9.42648,257751.10081389,0
+UVE.US,D,20140613,000000,9.44831,9.52711,9.34579,9.38566,265872.11536717,0
+UVE.US,D,20140616,000000,9.29166,9.49104,8.81479,9.48345,658205.59627019,0
+UVE.US,D,20140617,000000,9.64387,10.0986,9.38566,10.0009,618233.56238143,0
+UVE.US,D,20140618,000000,9.96487,10.0692,9.79673,9.95727,262822.78499989,0
+UVE.US,D,20140619,000000,9.95727,10.0161,9.74169,9.82712,216149.59746807,0
+UVE.US,D,20140620,000000,9.86132,9.88411,9.56224,9.83287,515466.38911225,0
+UVE.US,D,20140623,000000,9.83287,9.83287,9.61352,9.71033,283664.61573475,0
+UVE.US,D,20140624,000000,9.66955,9.78913,9.56224,9.64387,458981.6256318,0
+UVE.US,D,20140625,000000,9.63916,9.73313,9.48345,9.71792,282792.47565042,0
+UVE.US,D,20140626,000000,9.69513,9.78913,9.58598,9.63916,276951.8756896,0
+UVE.US,D,20140627,000000,9.59168,9.64387,9.33914,9.37901,1284276.8330084,0
+UVE.US,D,20140630,000000,9.38566,9.54136,9.28597,9.49104,636740.20644123,0
+UVE.US,D,20140701,000000,9.51098,9.66388,9.41699,9.52711,499837.38600698,0
+UVE.US,D,20140702,000000,9.53376,9.58598,9.4749,9.48345,231659.57662461,0
+UVE.US,D,20140703,000000,9.51098,9.63059,9.49104,9.53376,152297.98887923,0
+UVE.US,D,20140707,000000,9.54801,9.60687,9.28597,9.28597,574698.18319645,0
+UVE.US,D,20140708,000000,9.28597,9.28597,8.98653,9.04293,747966.50654277,0
+UVE.US,D,20140709,000000,9.07236,9.45876,9.07236,9.37901,450309.73032477,0
+UVE.US,D,20140710,000000,9.21288,9.53376,9.11128,9.42553,310272.26147151,0
+UVE.US,D,20140711,000000,9.41699,9.51098,9.29831,9.30686,285594.27833677,0
+UVE.US,D,20140714,000000,9.37901,9.39325,9.21288,9.29831,282769.30284625,0
+UVE.US,D,20140715,000000,9.28597,9.38566,9.07236,9.15211,269818.86524151,0
+UVE.US,D,20140716,000000,9.22616,9.26509,9.07236,9.10369,230476.71030252,0
+UVE.US,D,20140717,000000,9.07236,9.20528,8.99868,9.02109,407822.39387397,0
+UVE.US,D,20140718,000000,9.00618,9.24799,9.00618,9.12647,359375.43351364,0
+UVE.US,D,20140721,000000,9.0809,9.33914,8.94153,9.24799,385736.60487874,0
+UVE.US,D,20140722,000000,9.27268,9.46731,9.27268,9.32205,233757.76871154,0
+UVE.US,D,20140723,000000,9.34483,9.40844,9.24799,9.35147,210504.91303342,0
+UVE.US,D,20140724,000000,9.32964,9.41699,9.30686,9.3135,178425.32558404,0
+UVE.US,D,20140725,000000,9.25558,9.41699,9.04957,9.17489,359760.94471033,0
+UVE.US,D,20140728,000000,9.15211,9.24039,9.04957,9.12647,243104.83526741,0
+UVE.US,D,20140729,000000,9.14452,9.26509,9.06381,9.11128,164854.48881304,0
+UVE.US,D,20140730,000000,9.16065,9.18914,8.83046,8.91153,381815.13442715,0
+UVE.US,D,20140731,000000,8.83046,8.89578,8.69972,8.824,389737.0735264,0
+UVE.US,D,20140801,000000,8.83046,8.90308,8.69432,8.90308,368845.73725535,0
+UVE.US,D,20140804,000000,8.91998,9.11128,8.85989,8.89578,262492.04588579,0
+UVE.US,D,20140805,000000,8.83046,9.11794,8.78811,9.10369,256619.84664654,0
+UVE.US,D,20140806,000000,9.06381,9.26509,9.06381,9.19673,223925.1265773,0
+UVE.US,D,20140807,000000,9.26509,9.67715,9.24039,9.50244,672101.90560891,0
+UVE.US,D,20140808,000000,9.51098,9.63059,9.42553,9.53376,367281.57297368,0
+UVE.US,D,20140811,000000,9.60687,9.94382,9.54801,9.76059,380693.36004332,0
+UVE.US,D,20140812,000000,9.76059,9.88411,9.66955,9.68658,377496.56637676,0
+UVE.US,D,20140813,000000,9.71792,9.8129,9.64387,9.75299,319080.03367573,0
+UVE.US,D,20140814,000000,9.75299,9.86891,9.66388,9.86891,249784.92272486,0
+UVE.US,D,20140815,000000,9.87651,9.94382,9.44072,9.76059,484524.37568589,0
+UVE.US,D,20140818,000000,9.88411,9.88411,9.65147,9.76643,406611.0882013,0
+UVE.US,D,20140819,000000,9.77208,9.88411,9.71792,9.85557,271133.39522367,0
+UVE.US,D,20140820,000000,9.83287,9.83287,9.56224,9.74637,353526.40707857,0
+UVE.US,D,20140821,000000,9.72649,10.0095,9.66955,9.94382,404279.0614541,0
+UVE.US,D,20140822,000000,9.88411,10.0009,9.83287,9.94382,292887.39179552,0
+UVE.US,D,20140825,000000,9.94967,10.2354,9.91441,10.2288,349185.7195333,0
+UVE.US,D,20140826,000000,10.2448,10.4091,10.1765,10.316,287680.8840216,0
+UVE.US,D,20140827,000000,10.1404,10.2354,9.86891,9.89258,477541.98846492,0
+UVE.US,D,20140828,000000,9.89258,9.94967,9.79673,9.90778,233450.2024016,0
+UVE.US,D,20140829,000000,9.91441,10.2069,9.84232,10.1404,502411.67388872,0
+UVE.US,D,20140902,000000,10.3037,10.5449,10.1765,10.5069,621702.10984237,0
+UVE.US,D,20140903,000000,10.5847,10.5847,10.1927,10.3037,899053.18974933,0
+UVE.US,D,20140904,000000,10.316,10.6398,10.2648,10.5734,470530.10858409,0
+UVE.US,D,20140905,000000,10.5135,10.5791,10.4091,10.5363,299112.44964375,0
+UVE.US,D,20140908,000000,10.5363,10.6018,10.2894,10.3037,236725.99426421,0
+UVE.US,D,20140909,000000,10.28,10.28,9.94382,9.94967,396411.89443744,0
+UVE.US,D,20140910,000000,9.94967,10.0237,9.80618,9.89921,326190.92462893,0
+UVE.US,D,20140911,000000,9.81953,9.95727,9.74637,9.87651,304950.94298601,0
+UVE.US,D,20140912,000000,9.89258,9.98006,9.62108,9.67715,258531.6029908,0
+UVE.US,D,20140915,000000,9.67715,9.67715,9.34483,9.57933,523807.54530517,0
+UVE.US,D,20140916,000000,9.52711,9.67715,9.51951,9.60687,228943.09199,0
+UVE.US,D,20140917,000000,9.60687,9.71792,9.50244,9.57079,208516.26511169,0
+UVE.US,D,20140918,000000,9.58598,9.72649,9.58598,9.60687,290743.90740954,0
+UVE.US,D,20140919,000000,9.61352,9.66474,9.36382,9.39136,354925.20180319,0
+UVE.US,D,20140922,000000,9.38376,9.4825,9.29642,9.3192,230030.10716755,0
+UVE.US,D,20140923,000000,9.3192,9.43313,9.21761,9.21761,250090.38241623,0
+UVE.US,D,20140924,000000,9.21761,9.32775,9.13501,9.30402,201110.44755992,0
+UVE.US,D,20140925,000000,9.23755,9.26983,9.03913,9.08375,260028.35547851,0
+UVE.US,D,20140926,000000,9.17869,9.66474,9.12267,9.65147,474449.47241713,0
+UVE.US,D,20140929,000000,9.56224,9.76059,9.49009,9.53281,275083.30502585,0
+UVE.US,D,20140930,000000,9.51002,9.59168,9.39894,9.53281,284801.13644849,0
+UVE.US,D,20141001,000000,9.52711,9.59168,9.14831,9.15591,422039.96254326,0
+UVE.US,D,20141002,000000,9.17869,9.61352,9.12267,9.57933,310637.75979187,0
+UVE.US,D,20141003,000000,9.6581,9.9524,9.60687,9.76059,270946.95948101,0
+UVE.US,D,20141006,000000,9.75494,9.78251,9.63059,9.63059,222940.28239997,0
+UVE.US,D,20141007,000000,9.58598,9.64387,9.45307,9.45307,260056.79482909,0
+UVE.US,D,20141008,000000,9.39894,9.66474,9.26983,9.66474,256163.76372806,0
+UVE.US,D,20141009,000000,9.66474,9.72745,9.34294,9.35527,224825.70601221,0
+UVE.US,D,20141010,000000,9.29642,9.65147,9.28407,9.49009,290544.8319555,0
+UVE.US,D,20141013,000000,9.51002,9.76059,9.51002,9.57079,223227.83583356,0
+UVE.US,D,20141014,000000,9.64387,10.0274,9.64387,9.77403,315645.19211176,0
+UVE.US,D,20141015,000000,9.68753,10.3008,9.59927,10.2686,441761.07220357,0
+UVE.US,D,20141016,000000,10.0806,10.7271,9.99136,10.656,633527.61313546,0
+UVE.US,D,20141017,000000,10.7699,10.7699,10.2629,10.2772,364657.77955576,0
+UVE.US,D,20141020,000000,10.2182,10.4157,10.1746,10.3228,229341.24289806,0
+UVE.US,D,20141021,000000,10.3446,10.7499,10.3094,10.6911,291409.59887486,0
+UVE.US,D,20141022,000000,10.7499,10.8373,10.5847,10.6094,274263.83040557,0
+UVE.US,D,20141023,000000,10.7423,10.9332,10.6749,10.7955,314832.03734714,0
+UVE.US,D,20141024,000000,10.8297,10.8297,10.4233,10.5297,215997.92093165,0
+UVE.US,D,20141027,000000,10.4784,10.6825,10.373,10.6617,160103.01064834,0
+UVE.US,D,20141028,000000,10.7575,11.0575,10.6911,11.0575,458215.86978482,0
+UVE.US,D,20141029,000000,11.0453,11.4221,10.9987,11.3708,435635.02542772,0
+UVE.US,D,20141030,000000,11.294,11.3746,11.0234,11.0499,294125.0302002,0
+UVE.US,D,20141031,000000,11.7449,12.9022,11.7449,12.9022,1466935.4085912,0
+UVE.US,D,20141103,000000,12.9088,13.8023,12.9022,13.6171,920765.05394995,0
+UVE.US,D,20141104,000000,13.5004,13.9039,12.9981,13.2126,675868.53959627,0
+UVE.US,D,20141105,000000,13.2696,13.9267,13.2696,13.5506,694315.14502708,0
+UVE.US,D,20141106,000000,13.6408,13.8629,13.5725,13.8393,382964.29485225,0
+UVE.US,D,20141107,000000,13.8393,13.9039,13.1376,13.3466,473641.58419893,0
+UVE.US,D,20141110,000000,13.4281,13.9845,13.4196,13.8317,668761.86188019,0
+UVE.US,D,20141111,000000,13.8696,14.0453,13.8317,13.9789,591579.57103632,0
+UVE.US,D,20141112,000000,13.9115,14.3775,13.9115,14.3547,715376.0640923,0
+UVE.US,D,20141113,000000,14.3861,14.6585,14.0386,14.1496,629743.07289034,0
+UVE.US,D,20141114,000000,14.143,14.2219,13.7443,13.9267,488948.27466433,0
+UVE.US,D,20141117,000000,13.9502,14.1773,13.9191,13.9267,408298.48966879,0
+UVE.US,D,20141118,000000,13.9845,14.2086,13.9845,14.1858,287119.47017505,0
+UVE.US,D,20141119,000000,14.1942,14.1942,13.4281,13.4406,512092.63948654,0
+UVE.US,D,20141120,000000,13.4281,13.9674,13.2772,13.8914,319457.11839818,0
+UVE.US,D,20141121,000000,14.069,14.3262,13.9115,14.2304,552964.19950094,0
+UVE.US,D,20141124,000000,14.3405,14.5361,14.2219,14.3547,321900.79592912,0
+UVE.US,D,20141125,000000,14.3338,14.3909,14.0965,14.3547,333304.97550998,0
+UVE.US,D,20141126,000000,14.3338,14.5607,14.2143,14.5361,244814.3562298,0
+UVE.US,D,20141128,000000,14.5361,14.5911,14.3026,14.3026,207316.5458411,0
+UVE.US,D,20141201,000000,14.1773,14.2978,13.468,13.5004,509818.54474977,0
+UVE.US,D,20141202,000000,13.5962,13.9409,13.5962,13.8393,304629.68365544,0
+UVE.US,D,20141203,000000,14.3775,14.819,14.3775,14.6178,577514.73221272,0
+UVE.US,D,20141204,000000,14.5636,15.1115,14.5124,14.9063,490805.258926,0
+UVE.US,D,20141205,000000,14.8854,15.4086,14.6757,14.7355,451033.35380053,0
+UVE.US,D,20141208,000000,14.7355,15.3944,14.6975,15.2861,451859.14827651,0
+UVE.US,D,20141209,000000,15.0791,15.7969,14.9463,15.7362,498053.08008567,0
+UVE.US,D,20141210,000000,14.9548,15.3013,14.8038,15.0127,599087.55958829,0
+UVE.US,D,20141211,000000,15.1304,15.6925,15.1304,15.2595,406355.13404612,0
+UVE.US,D,20141212,000000,15.1029,15.1115,14.6614,14.8095,429478.43268272,0
+UVE.US,D,20141215,000000,14.9463,14.9548,13.9958,14.3699,542068.7683026,0
+UVE.US,D,20141216,000000,14.3262,14.5313,14.2067,14.3102,337354.94969381,0
+UVE.US,D,20141217,000000,14.2702,14.6396,13.9047,14.631,386176.88815803,0
+UVE.US,D,20141218,000000,14.7583,14.9311,14.595,14.9149,365652.10351662,0
+UVE.US,D,20141219,000000,14.9463,14.9463,14.7193,14.8398,614226.77387809,0
+UVE.US,D,20141222,000000,14.8769,14.9377,14.6396,14.8256,265690.94617092,0
+UVE.US,D,20141223,000000,14.9377,15.1238,14.8095,14.9548,241802.94499662,0
+UVE.US,D,20141224,000000,14.9235,15.1238,14.819,15.1029,134572.90030561,0
+UVE.US,D,20141226,000000,15.1456,15.4665,15.0279,15.0715,214864.56014574,0
+UVE.US,D,20141229,000000,15.0877,15.3554,15.0877,15.231,180823.71081592,0
+UVE.US,D,20141230,000000,15.1522,15.4902,15.1522,15.3013,235106.00459068,0
+UVE.US,D,20141231,000000,15.3202,15.6791,15.2443,15.2805,508040.55868415,0
+UVE.US,D,20150102,000000,15.3944,15.6791,14.6548,14.8256,435104.15755031,0
+UVE.US,D,20150105,000000,14.7193,15.4446,14.6757,14.9235,443787.63925941,0
+UVE.US,D,20150106,000000,15.0041,15.1399,14.3405,14.4354,505904.44746313,0
+UVE.US,D,20150107,000000,14.6044,15.0421,14.3538,14.8911,415064.94848725,0
+UVE.US,D,20150108,000000,15.0041,15.7827,14.8911,15.4446,978751.8364645,0
+UVE.US,D,20150109,000000,15.4598,15.6241,15.0127,15.0791,350120.00486518,0
+UVE.US,D,20150112,000000,15.1304,15.6478,15.0953,15.4598,591955.60244949,0
+UVE.US,D,20150113,000000,15.7134,16.2896,15.5937,15.8729,1223942.2241074,0
+UVE.US,D,20150114,000000,15.6867,15.8491,15.3421,15.7058,399362.21373234,0
+UVE.US,D,20150115,000000,15.7665,15.8491,15.2216,15.6023,374192.33516358,0
+UVE.US,D,20150116,000000,15.6241,16.2896,15.551,16.262,581524.68064389,0
+UVE.US,D,20150120,000000,16.3342,16.9029,16.283,16.8877,781077.28377782,0
+UVE.US,D,20150121,000000,16.8659,16.9779,16.2754,16.8507,868545.13974657,0
+UVE.US,D,20150122,000000,16.9627,16.9779,16.3722,16.4852,682092.54413522,0
+UVE.US,D,20150123,000000,16.4112,16.6485,16.1557,16.566,386230.60693134,0
+UVE.US,D,20150126,000000,16.6409,17.1716,16.4614,17.1716,382521.90495442,0
+UVE.US,D,20150127,000000,16.9864,17.7033,16.9247,17.6501,483666.9819315,0
+UVE.US,D,20150128,000000,17.7973,18.0023,17.388,17.4327,616623.05249142,0
+UVE.US,D,20150129,000000,17.5684,18.0631,17.4573,18.0451,407936.15127628,0
+UVE.US,D,20150130,000000,17.9463,17.9786,17.2902,17.3596,1006452.8172345,0
+UVE.US,D,20150202,000000,17.3966,17.5296,16.7367,17.3282,658331.99338387,0
+UVE.US,D,20150203,000000,17.3434,17.6283,17.0747,17.388,448920.41538368,0
+UVE.US,D,20150204,000000,17.3662,17.5893,17.1934,17.4327,329940.70566781,0
+UVE.US,D,20150205,000000,17.4783,17.5988,17.201,17.427,234841.62396125,0
+UVE.US,D,20150206,000000,17.4783,17.5466,16.9247,17.2836,427523.49065797,0
+UVE.US,D,20150209,000000,17.1507,17.5229,16.8659,17.35,477882.20736254,0
+UVE.US,D,20150210,000000,17.5618,17.5618,17.164,17.388,325407.26252417,0
+UVE.US,D,20150211,000000,17.4108,17.7033,17.3596,17.484,290539.5654091,0
+UVE.US,D,20150212,000000,17.5684,17.7868,17.5229,17.5618,185463.53819688,0
+UVE.US,D,20150213,000000,17.6283,17.6729,17.2542,17.447,299067.15734469,0
+UVE.US,D,20150217,000000,17.3872,17.5153,17.1612,17.2826,423225.98879319,0
+UVE.US,D,20150218,000000,17.2826,17.483,17.2286,17.4716,260787.79146981,0
+UVE.US,D,20150219,000000,17.427,17.5229,17.237,17.3956,381847.78701484,0
+UVE.US,D,20150220,000000,17.334,17.4564,17.1612,17.3956,320687.3836379,0
+UVE.US,D,20150223,000000,17.3586,17.483,16.9685,17.2674,360343.4247425,0
+UVE.US,D,20150224,000000,17.237,17.3956,17.0121,17.032,254767.07562201,0
+UVE.US,D,20150225,000000,16.9001,17.0462,16.7197,16.8915,380217.2642485,0
+UVE.US,D,20150226,000000,17.5466,19.191,17.313,18.9859,1681802.0753555,0
+UVE.US,D,20150227,000000,18.9934,19.3922,18.0869,18.7011,1004250.3475288,0
+UVE.US,D,20150302,000000,18.778,19.8802,18.7618,19.5148,977247.71081182,0
+UVE.US,D,20150303,000000,19.4824,19.5442,18.7998,19.191,587149.3522022,0
+UVE.US,D,20150304,000000,19.1131,19.2583,18.8435,18.8511,469848.61747955,0
+UVE.US,D,20150305,000000,18.9574,19.2374,18.7011,19.0855,388370.93138948,0
+UVE.US,D,20150306,000000,18.9061,19.341,18.6944,18.778,509127.57386171,0
+UVE.US,D,20150309,000000,18.8672,19.1292,18.8511,19.0409,423249.16159736,0
+UVE.US,D,20150310,000000,18.778,18.8511,17.764,18.1685,806166.057532,0
+UVE.US,D,20150311,000000,18.1864,18.4523,18.1011,18.4162,407807.64754405,0
+UVE.US,D,20150312,000000,18.5965,18.8748,18.3745,18.8055,510193.52285366,0
+UVE.US,D,20150313,000000,18.8587,18.9147,17.876,18.4618,493016.15510594,0
+UVE.US,D,20150316,000000,18.6034,19.1131,18.5387,19.0257,585819.02258083,0
+UVE.US,D,20150317,000000,19.0029,19.0694,18.6193,18.9147,382777.8591096,0
+UVE.US,D,20150318,000000,18.8891,19.3324,18.6583,19.2119,402882.37334805,0
+UVE.US,D,20150319,000000,19.1606,19.491,19.0608,19.4282,218082.41999792,0
+UVE.US,D,20150320,000000,19.5518,19.8584,19.4672,19.7539,790185.24912702,0
+UVE.US,D,20150323,000000,19.9495,20.1944,19.5299,20.0083,595803.34125146,0
+UVE.US,D,20150324,000000,20.0159,20.2115,19.9334,20.0387,307819.10415703,0
+UVE.US,D,20150325,000000,20.0387,20.2115,19.245,19.3324,488088.77429138,0
+UVE.US,D,20150326,000000,19.1606,19.2641,18.4304,18.5387,704712.36093569,0
+UVE.US,D,20150327,000000,18.6034,18.8435,18.3478,18.4228,380516.40408418,0
+UVE.US,D,20150330,000000,18.5216,19.341,18.5216,19.2793,484627.59999539,0
+UVE.US,D,20150331,000000,19.152,19.2945,18.8985,19.2213,261051.11878996,0
+UVE.US,D,20150401,000000,19.2213,19.9334,19.0941,19.8897,406873.36221217,0
+UVE.US,D,20150402,000000,19.9249,20.0767,19.6248,19.7596,256827.34857482,0
+UVE.US,D,20150406,000000,19.5792,20.0606,19.4672,19.7691,258692.75931073,0
+UVE.US,D,20150407,000000,19.6921,19.9334,19.4738,19.5204,279864.27585041,0
+UVE.US,D,20150408,000000,19.5204,20.1944,19.4996,20.1441,452676.51627824,0
+UVE.US,D,20150409,000000,20.1441,20.2742,19.3866,19.9865,401741.63939718,0
+UVE.US,D,20150410,000000,20.1015,20.1015,19.3096,19.5072,426579.72554255,0
+UVE.US,D,20150413,000000,19.5148,19.8289,19.3998,19.6172,188922.60587431,0
+UVE.US,D,20150414,000000,19.5442,19.8423,19.3732,19.453,244577.36164166,0
+UVE.US,D,20150415,000000,19.4672,19.7473,19.2793,19.5669,275019.05315974,0
+UVE.US,D,20150416,000000,19.5366,19.6248,18.8587,19.2213,363373.79554273,0
+UVE.US,D,20150417,000000,18.8587,18.8891,17.1612,18.514,1391446.8390704,0
+UVE.US,D,20150420,000000,18.7011,19.341,18.7011,18.9289,534974.73029789,0
+UVE.US,D,20150421,000000,19.0029,19.2717,18.8587,18.8587,302372.44186714,0
+UVE.US,D,20150422,000000,18.8891,19.2583,18.6688,19.1444,258283.02200059,0
+UVE.US,D,20150423,000000,19.1292,19.1739,18.8672,19.0941,177873.39152102,0
+UVE.US,D,20150424,000000,19.1292,19.2043,18.9147,18.9441,160236.78092696,0
+UVE.US,D,20150427,000000,19.0029,19.3096,18.5965,18.6859,293840.63669445,0
+UVE.US,D,20150428,000000,18.6583,18.7267,18.065,18.3792,480858.85938947,0
+UVE.US,D,20150429,000000,18.1771,19.1387,18.1543,18.9613,546140.86198133,0
+UVE.US,D,20150430,000000,18.8217,18.8435,17.9216,18.0393,919995.08486584,0
+UVE.US,D,20150501,000000,18.2824,20.8211,18.2368,19.7066,1452557.7369112,0
+UVE.US,D,20150504,000000,19.79,20.5638,19.5584,20.4954,767283.14543934,0
+UVE.US,D,20150505,000000,20.6018,20.655,19.9808,20.4868,743187.64233677,0
+UVE.US,D,20150506,000000,20.5372,20.6246,19.9334,20.446,432103.27940993,0
+UVE.US,D,20150507,000000,20.3834,20.8049,19.9989,20.4062,361625.30213697,0
+UVE.US,D,20150508,000000,20.6938,20.8287,20.2808,20.4062,328989.56738744,0
+UVE.US,D,20150511,000000,20.4156,20.5638,20.0454,20.053,405146.9883013,0
+UVE.US,D,20150512,000000,19.9106,19.941,19.2508,19.3866,657246.03151559,0
+UVE.US,D,20150513,000000,19.341,19.7539,19.1824,19.3922,338527.2829231,0
+UVE.US,D,20150514,000000,19.5792,19.9808,19.2945,19.959,382241.72468577,0
+UVE.US,D,20150515,000000,19.9989,20.241,19.6845,19.8289,335653.85520568,0
+UVE.US,D,20150518,000000,19.8736,20.0387,19.5518,19.8157,427645.67453451,0
+UVE.US,D,20150519,000000,19.7767,20.1091,19.6997,19.7995,229221.16564007,0
+UVE.US,D,20150520,000000,19.8223,19.8365,19.5669,19.6504,233396.4836283,0
+UVE.US,D,20150521,000000,19.6248,19.6248,19.191,19.3922,283453.95387863,0
+UVE.US,D,20150522,000000,19.3808,19.5518,18.9527,19.0324,298231.88308518,0
+UVE.US,D,20150526,000000,19.1739,19.1739,18.8055,18.9934,344062.42319255,0
+UVE.US,D,20150527,000000,19.0476,19.3808,18.9223,19.3239,242846.77449367,0
+UVE.US,D,20150528,000000,19.3172,19.4358,19.0409,19.2869,231811.25316101,0
+UVE.US,D,20150529,000000,19.2298,19.4207,18.9147,19.1739,315807.40174096,0
+UVE.US,D,20150601,000000,19.2793,19.4454,18.9061,19.1216,253739.04576416,0
+UVE.US,D,20150602,000000,19.1131,19.1292,18.8121,19.0855,523273.51749991,0
+UVE.US,D,20150603,000000,19.0201,19.7159,18.9688,19.6845,462129.96707146,0
+UVE.US,D,20150604,000000,19.5792,19.7321,19.3866,19.453,259756.60168412,0
+UVE.US,D,20150605,000000,19.4358,19.4358,19.0789,19.152,367204.6813962,0
+UVE.US,D,20150608,000000,19.0542,19.3922,18.9688,18.9688,230864.32811777,0
+UVE.US,D,20150609,000000,18.9934,19.0324,18.4694,18.4846,603968.59479451,0
+UVE.US,D,20150610,000000,18.477,18.7542,18.065,18.477,789929.29497183,0
+UVE.US,D,20150611,000000,18.477,18.5292,18.365,18.4694,321951.3547746,0
+UVE.US,D,20150612,000000,18.4618,18.7618,18.3184,18.3792,291710.84532911,0
+UVE.US,D,20150615,000000,18.2492,18.3745,18.026,18.1609,497674.94205394,0
+UVE.US,D,20150616,000000,18.1771,18.3755,18.0127,18.3061,403397.44158626,0
+UVE.US,D,20150617,000000,18.3878,18.4865,18.064,18.1011,230116.47852857,0
+UVE.US,D,20150618,000000,18.1685,18.5605,18.1543,18.478,415589.49650897,0
+UVE.US,D,20150619,000000,18.4638,18.6811,18.2141,18.4865,362461.62970574,0
+UVE.US,D,20150622,000000,18.6602,18.6602,18.4324,18.4941,218325.73444174,0
+UVE.US,D,20150623,000000,18.5093,18.5928,18.4172,18.5311,198697.31599812,0
+UVE.US,D,20150624,000000,18.4941,18.5852,18.3184,18.4172,194878.01654672,0
+UVE.US,D,20150625,000000,18.478,18.478,18.1153,18.1864,240846.54016985,0
+UVE.US,D,20150626,000000,18.2292,18.4941,18.1229,18.4172,346962.18364199,0
+UVE.US,D,20150629,000000,18.1077,18.1305,17.5342,17.9206,591122.43480854,0
+UVE.US,D,20150630,000000,18.1011,18.402,17.9273,18.2672,457091.98878244,0
+UVE.US,D,20150701,000000,18.4238,19.1045,18.064,19.0751,718168.38699512,0
+UVE.US,D,20150702,000000,19.1644,19.379,18.9317,19.0296,377170.04049978,0
+UVE.US,D,20150706,000000,18.795,19.5574,18.6526,19.5366,523424.14072703,0
+UVE.US,D,20150707,000000,19.529,19.5366,18.8473,19.2565,365509.90676375,0
+UVE.US,D,20150708,000000,18.9907,19.3714,18.8634,18.9907,335566.43053539,0
+UVE.US,D,20150709,000000,19.2764,19.3002,18.7655,18.8777,353454.7820475,0
+UVE.US,D,20150710,000000,19.2423,20.2685,19.2185,20.1774,738835.36838941,0
+UVE.US,D,20150713,000000,20.3806,20.6758,20.3806,20.485,518123.88842715,0
+UVE.US,D,20150714,000000,20.4992,20.4992,20.0387,20.072,310159.5573785,0
+UVE.US,D,20150715,000000,20.072,20.1623,19.8812,19.9751,252026.36487394,0
+UVE.US,D,20150716,000000,20.0007,20.2609,20.0007,20.1623,360213.86770099,0
+UVE.US,D,20150717,000000,20.1623,20.2353,20.0473,20.1623,264158.38116767,0
+UVE.US,D,20150720,000000,20.1623,20.1774,19.6333,19.7909,460496.28437727,0
+UVE.US,D,20150721,000000,19.7691,20.1537,19.7691,20.1461,225876.90867422,0
+UVE.US,D,20150722,000000,20.072,20.2609,19.8906,20.2296,204683.27263965,0
+UVE.US,D,20150723,000000,20.3112,20.5922,20.1706,20.5268,378359.22667755,0
+UVE.US,D,20150724,000000,20.4498,21.2493,20.3806,21.2017,829588.49600428,0
+UVE.US,D,20150727,000000,21.0223,21.5512,20.6302,20.9767,742412.40670626,0
+UVE.US,D,20150728,000000,21.1334,21.2417,20.8267,20.9463,367099.35046815,0
+UVE.US,D,20150729,000000,20.8637,21.008,20.6844,20.8201,383128.61110002,0
+UVE.US,D,20150730,000000,20.7877,20.9093,20.6369,20.8875,199909.67498006,0
+UVE.US,D,20150731,000000,20.8789,21.2654,20.6055,20.6976,434661.76765246,0
+UVE.US,D,20150803,000000,20.8201,21.1201,20.6844,21.1125,373084.25380041,0
+UVE.US,D,20150804,000000,21.1676,21.4352,20.7945,21.4088,579198.97375236,0
+UVE.US,D,20150805,000000,21.9346,23.8145,21.7553,22.9097,1448129.6246956,0
+UVE.US,D,20150806,000000,22.9097,23.0226,21.1913,21.3546,1155397.0693644,0
+UVE.US,D,20150807,000000,21.1429,21.4438,20.485,21.4154,706114.31558815,0
+UVE.US,D,20150810,000000,21.8663,22.7122,21.6413,22.2451,977696.42056535,0
+UVE.US,D,20150811,000000,21.9812,22.3277,21.6641,22.2613,439549.12271436,0
+UVE.US,D,20150812,000000,22.0411,22.0942,21.2777,21.6707,352660.58684994,0
+UVE.US,D,20150813,000000,21.5796,21.9736,21.4762,21.7467,229852.09789913,0
+UVE.US,D,20150814,000000,21.7989,21.7989,21.3015,21.7827,231837.58589304,0
+UVE.US,D,20150817,000000,21.6498,22.3876,21.4088,22.3088,428569.42677358,0
+UVE.US,D,20150818,000000,22.3088,22.8509,22.1188,22.2689,487391.48354763,0
+UVE.US,D,20150819,000000,22.1188,22.4122,21.5208,22.1531,426717.70905832,0
+UVE.US,D,20150820,000000,21.9194,22.0325,21.4154,21.46,329344.532615,0
+UVE.US,D,20150821,000000,21.2929,21.2929,18.9099,19.5944,1362153.2546681,0
+UVE.US,D,20150824,000000,18.8777,19.3646,18.1153,18.2586,944574.0569282,0
+UVE.US,D,20150825,000000,19.1891,19.3912,18.3184,18.366,725059.13630869,0
+UVE.US,D,20150826,000000,18.9545,18.9545,17.0491,17.7261,1099580.1039679,0
+UVE.US,D,20150827,000000,18.0469,18.1077,17.4004,18.0384,1066857.9978573,0
+UVE.US,D,20150828,000000,17.9804,18.4542,17.6036,18.1771,645305.71751092,0
+UVE.US,D,20150831,000000,18.1771,18.9403,18.1305,18.5928,664785.61934599,0
+UVE.US,D,20150901,000000,18.1864,18.6384,18.1401,18.478,523955.00860445,0
+UVE.US,D,20150902,000000,18.6963,18.7655,17.7374,18.3061,564362.05922611,0
+UVE.US,D,20150903,000000,18.6602,19.1967,18.4238,18.7504,584234.84542282,0
+UVE.US,D,20150904,000000,18.5008,18.7504,18.3878,18.6299,206532.88373635,0
+UVE.US,D,20150908,000000,18.9317,19.659,18.8558,19.5944,565025.64407287,0
+UVE.US,D,20150909,000000,19.7777,20.3502,19.7473,20.1537,763610.25597796,0
+UVE.US,D,20150910,000000,20.1251,20.277,19.6333,20.1537,351616.75735288,0
+UVE.US,D,20150911,000000,20.0103,20.6596,19.9428,20.4992,464210.2529006,0
+UVE.US,D,20150914,000000,20.5533,20.9227,20.3948,20.5837,353984.59661563,0
+UVE.US,D,20150915,000000,20.6369,21.0005,20.5922,20.8637,420225.11065282,0
+UVE.US,D,20150916,000000,20.8333,21.46,20.7641,21.4154,528059.75487087,0
+UVE.US,D,20150917,000000,21.3328,21.8587,20.9929,21.5046,512355.96680668,0
+UVE.US,D,20150918,000000,21.1334,21.7021,20.9227,21.3546,1190989.4432645,0
+UVE.US,D,20150921,000000,21.4352,21.6034,20.8923,21.1495,555240.40085627,0
+UVE.US,D,20150922,000000,20.8448,21.0803,20.6558,20.7252,340741.33903088,0
+UVE.US,D,20150923,000000,20.71,20.9663,20.6644,20.8524,262373.02193709,0
+UVE.US,D,20150924,000000,20.6805,21.1666,20.5741,21.1495,332560.28584861,0
+UVE.US,D,20150925,000000,21.3328,21.5634,21.0071,21.1828,377680.89550087,0
+UVE.US,D,20150928,000000,21.0509,21.2074,20.5952,20.7176,383309.78029629,0
+UVE.US,D,20150929,000000,20.7252,20.9379,20.2324,20.8999,548246.42723321,0
+UVE.US,D,20150930,000000,21.1419,22.7312,21.0651,22.3922,1347136.224255,0
+UVE.US,D,20151001,000000,22.4236,22.493,21.4686,22.1568,697184.35950739,0
+UVE.US,D,20151002,000000,22.0201,22.3922,21.5132,22.3761,554578.92262806,0
+UVE.US,D,20151005,000000,22.8185,24.5587,22.7474,24.0689,1846226.813982,0
+UVE.US,D,20151006,000000,24.1733,24.2369,23.4252,23.6826,945056.4725787,0
+UVE.US,D,20151007,000000,23.8487,25.2442,23.7328,25.0686,935146.938867,0
+UVE.US,D,20151008,000000,24.9081,25.2442,24.6357,24.8635,651010.44057456,0
+UVE.US,D,20151009,000000,25.0296,25.7721,24.6898,25.2035,746122.16199247,0
+UVE.US,D,20151012,000000,25.3962,27.1079,25.2376,26.2164,1434215.4090991,0
+UVE.US,D,20151013,000000,26.2164,26.7661,25.5386,25.7351,775279.86949752,0
+UVE.US,D,20151014,000000,25.7721,26.056,25.3259,25.5784,531891.69403362,0
+UVE.US,D,20151015,000000,25.5718,26.0332,24.7875,26.0009,819994.95507674,0
+UVE.US,D,20151016,000000,26.1509,26.6076,26.0977,26.3408,513421.91579864,0
+UVE.US,D,20151019,000000,26.3057,26.5848,26.0977,26.5458,533796.07721291,0
+UVE.US,D,20151020,000000,26.5402,27.0623,26.4462,26.9559,477015.33382463,0
+UVE.US,D,20151021,000000,27.2056,27.5086,26.2582,26.3123,696393.32423767,0
+UVE.US,D,20151022,000000,26.563,27.5398,26.5458,27.1155,733859.53534794,0
+UVE.US,D,20151023,000000,27.479,27.7145,27.3206,27.5322,603255.50441156,0
+UVE.US,D,20151026,000000,27.5028,27.5322,26.4556,26.5848,779764.86041423,0
+UVE.US,D,20151027,000000,26.4348,26.526,25.1208,25.8338,1236063.7073083,0
+UVE.US,D,20151028,000000,25.924,27.2379,25.4854,27.1687,1110217.4743923,0
+UVE.US,D,20151029,000000,27.1477,27.3633,26.6162,26.7661,800738.35480917,0
+UVE.US,D,20151030,000000,27.4184,28.42,23.8315,23.9151,2397468.8528091,0
+UVE.US,D,20151102,000000,24.0215,24.7809,23.1223,24.5682,1737994.0188559,0
+UVE.US,D,20151103,000000,24.5844,24.7525,24.0309,24.5236,702905.9355195,0
+UVE.US,D,20151104,000000,24.5682,24.7174,23.6674,23.6826,780144.05175524,0
+UVE.US,D,20151105,000000,23.7054,24.516,23.6826,24.4259,494028.38532457,0
+UVE.US,D,20151106,000000,24.516,25.4644,23.7718,25.061,911154.66007392,0
+UVE.US,D,20151109,000000,24.9413,25.0296,23.7414,23.8097,864817.4782026,0
+UVE.US,D,20151110,000000,23.879,24.2882,23.879,24.2436,656155.85641019,0
+UVE.US,D,20151111,000000,24.2882,24.4686,23.6911,23.9845,504850.08487328,0
+UVE.US,D,20151112,000000,23.9151,23.9977,23.1223,23.1869,527404.59649835,0
+UVE.US,D,20151113,000000,23.1223,23.4775,22.493,23.1053,656950.05160774,0
+UVE.US,D,20151116,000000,22.9914,23.0378,21.4762,22.641,1223398.7165186,0
+UVE.US,D,20151117,000000,22.7881,23.6028,14.9111,15.6857,12189694.456629,0
+UVE.US,D,20151118,000000,17.2466,18.572,16.7443,17.8049,7834967.3519532,0
+UVE.US,D,20151119,000000,17.8133,18.0717,14.2798,14.8275,7874410.6245832,0
+UVE.US,D,20151120,000000,15.3126,15.7759,12.5072,14.0016,11701596.202555,0
+UVE.US,D,20151123,000000,14.4488,16.2982,14.3662,16.2754,6106191.8959211,0
+UVE.US,D,20151124,000000,16.0931,16.2536,15.1674,15.2805,3119054.1751104,0
+UVE.US,D,20151125,000000,15.4552,15.9327,15.025,15.8301,1536440.1280889,0
+UVE.US,D,20151127,000000,16.0513,16.152,15.4352,15.5378,781482.80785086,0
+UVE.US,D,20151130,000000,15.9346,15.9346,14.9747,15.1665,1862678.4516354,0
+UVE.US,D,20151201,000000,15.1665,15.8215,15.0914,15.7191,998175.9129077,0
+UVE.US,D,20151202,000000,15.5899,16.3256,15.552,16.0038,1233592.6437361,0
+UVE.US,D,20151203,000000,16.0428,16.1899,15.6754,15.8577,1120244.9787435,0
+UVE.US,D,20151204,000000,15.8671,16.7737,15.8215,16.7661,970073.62130179,0
+UVE.US,D,20151207,000000,16.8573,17.1555,16.4492,16.6047,1422820.7093019,0
+UVE.US,D,20151208,000000,16.3987,17.8171,16.281,17.764,1566131.8633991,0
+UVE.US,D,20151209,000000,17.3007,17.9701,17.0643,17.4725,1469044.1337709,0
+UVE.US,D,20151210,000000,17.5095,17.8087,17.2865,17.8087,1077107.7504666,0
+UVE.US,D,20151211,000000,17.3492,17.8267,16.7965,16.957,1092607.1965303,0
+UVE.US,D,20151214,000000,16.8649,17.163,16.4823,16.7899,1013430.9912183,0
+UVE.US,D,20151215,000000,16.8953,16.9798,15.9185,16.02,874373.09999603,0
+UVE.US,D,20151216,000000,16.1292,16.5184,15.7665,16.152,804447.05678609,0
+UVE.US,D,20151217,000000,16.112,16.3732,15.7513,15.8881,663035.01932166,0
+UVE.US,D,20151218,000000,15.8425,16.4652,15.7438,15.9763,1382846.5687945,0
+UVE.US,D,20151221,000000,16.0371,16.527,15.8215,16.527,1181020.924233,0
+UVE.US,D,20151222,000000,16.527,17.2257,16.4045,17.1944,790195.78221982,0
+UVE.US,D,20151223,000000,17.2723,17.934,17.2257,17.8931,922025.8651588,0
+UVE.US,D,20151224,000000,18.195,18.7163,18.046,18.4628,485044.71047049,0
+UVE.US,D,20151228,000000,18.4304,18.4304,17.7716,18.1553,564942.4326397,0
+UVE.US,D,20151229,000000,18.1239,18.7533,18.0555,18.6061,601498.58453155,0
+UVE.US,D,20151230,000000,18.5226,18.7533,18.3934,18.515,745485.963187,0
+UVE.US,D,20151231,000000,18.4228,18.4228,17.6615,17.8001,705373.8391639,0
+UVE.US,D,20160104,000000,17.5409,17.5409,16.6722,17.2723,1125511.5251464,0
+UVE.US,D,20160105,000000,17.2865,17.2865,16.4188,16.6485,836514.0045241,0
+UVE.US,D,20160106,000000,16.3903,16.6722,16.2194,16.433,897938.78853047,0
+UVE.US,D,20160107,000000,15.8833,16.1044,15.0914,15.0914,1193249.8449806,0
+UVE.US,D,20160108,000000,15.3582,15.8881,15.2045,15.3668,861807.1202787,0
+UVE.US,D,20160111,000000,15.4352,15.6896,15.0527,15.2595,395807.29491037,0
+UVE.US,D,20160112,000000,15.4152,15.4978,14.5276,15.1,831926.84260716,0
+UVE.US,D,20160113,000000,15.2045,15.268,13.8715,14.1393,794570.17566207,0
+UVE.US,D,20160114,000000,14.2086,14.5276,13.6551,14.2598,570493.37254837,0
+UVE.US,D,20160115,000000,13.7851,14.5921,13.7613,14.4307,662978.14062051,0
+UVE.US,D,20160119,000000,14.5513,14.5513,13.6399,13.8639,729186.00207,0
+UVE.US,D,20160120,000000,13.6152,13.8877,12.4418,13.5468,1182593.514989,0
+UVE.US,D,20160121,000000,13.6228,13.9456,13.3152,13.5401,476553.98435974,0
+UVE.US,D,20160122,000000,13.8317,14.5,13.8241,14.1165,550706.95771264,0
+UVE.US,D,20160125,000000,14.0472,14.1222,13.618,13.6779,363597.09711021,0
+UVE.US,D,20160126,000000,13.8477,14.1962,13.7395,14.0396,396075.88877693,0
+UVE.US,D,20160127,000000,13.8801,14.2314,13.4406,13.6475,561599.22898314,0
+UVE.US,D,20160128,000000,13.8155,14.0898,13.5249,13.5696,564348.36620546,0
+UVE.US,D,20160129,000000,13.6645,14.3975,13.5183,14.3909,791186.94625285,0
+UVE.US,D,20160201,000000,14.3168,14.4792,13.9627,14.1222,681901.89515543,0
+UVE.US,D,20160202,000000,13.9142,14.3006,13.7319,13.9921,430944.63920129,0
+UVE.US,D,20160203,000000,14.0529,14.0832,13.4614,13.899,508976.95063458,0
+UVE.US,D,20160204,000000,13.7927,14.1393,13.3238,13.6399,619626.03725035,0
+UVE.US,D,20160205,000000,13.562,13.6845,12.6478,12.6885,821194.67434733,0
+UVE.US,D,20160208,000000,12.6118,13.4006,12.1787,13.2848,550655.34555791,0
+UVE.US,D,20160209,000000,13.0256,13.1244,12.3724,12.6961,940648.37323948,0
+UVE.US,D,20160210,000000,12.7788,13.6095,12.6961,13.1936,1034287.5682831,0
+UVE.US,D,20160211,000000,12.9326,13.0484,12.5395,12.625,520645.51084486,0
+UVE.US,D,20160212,000000,13.0484,13.2012,12.7029,12.832,521554.51675401,0
+UVE.US,D,20160216,000000,12.9971,13.6437,12.8813,13.6085,403495.39934935,0
+UVE.US,D,20160217,000000,13.7471,14.2798,13.6085,13.7557,484356.89951028,0
+UVE.US,D,20160218,000000,13.7471,14.6747,13.7101,14.5665,510537.95498841,0
+UVE.US,D,20160219,000000,14.5266,14.6092,13.9797,14.0718,633606.61133151,0
+UVE.US,D,20160222,000000,14.2048,14.6833,14.1896,14.5589,485107.90902733,0
+UVE.US,D,20160223,000000,14.5209,14.5513,13.9475,14.1658,626367.21664608,0
+UVE.US,D,20160224,000000,14.0262,14.6747,13.8553,14.5741,714893.6484418,0
+UVE.US,D,20160225,000000,15.3421,15.8159,13.9389,14.9909,1571854.4927205,0
+UVE.US,D,20160226,000000,15.0412,15.383,14.8873,15.383,895633.09451528,0
+UVE.US,D,20160229,000000,15.2434,15.3696,14.9405,15.1171,766581.64145848,0
+UVE.US,D,20160301,000000,15.2026,15.2928,14.7943,15.2434,816700.20364708,0
+UVE.US,D,20160302,000000,15.2577,15.4418,15.2102,15.4209,515485.34867929,0
+UVE.US,D,20160303,000000,15.383,15.5748,14.7383,14.8247,809194.32171366,0
+UVE.US,D,20160304,000000,14.8247,14.9215,14.3444,14.3956,785052.47300275,0
+UVE.US,D,20160307,000000,14.3444,14.5266,14.2513,14.4905,827209.07033944,0
+UVE.US,D,20160308,000000,14.313,14.7383,14.2018,14.2883,839508.5628088,0
+UVE.US,D,20160309,000000,14.3034,14.6614,14.2104,14.6007,427991.15997854,0
+UVE.US,D,20160310,000000,14.6007,14.6614,13.9475,14.0329,443839.25141416,0
+UVE.US,D,20160311,000000,14.1506,14.5665,13.9949,14.444,349652.33554459,0
+UVE.US,D,20160314,000000,14.3681,14.3956,14.0414,14.1724,377486.03328396,0
+UVE.US,D,20160315,000000,14.0206,14.4098,13.9902,14.3899,295998.86741035,0
+UVE.US,D,20160316,000000,14.2978,14.8305,14.257,14.8162,450484.57966535,0
+UVE.US,D,20160317,000000,14.6747,15.1039,14.444,15.0336,363663.45559488,0
+UVE.US,D,20160318,000000,15.1247,15.2577,14.5665,14.6747,542240.45771533,0
+UVE.US,D,20160321,000000,14.5418,14.8769,14.4194,14.5741,261549.33407967,0
+UVE.US,D,20160322,000000,14.4687,14.4905,14.0794,14.1336,422214.81188383,0
+UVE.US,D,20160323,000000,14.1506,14.1858,13.9475,14.0718,362137.21044732,0
+UVE.US,D,20160324,000000,13.9475,13.9921,13.1339,13.413,822043.64162748,0
+UVE.US,D,20160328,000000,13.4396,13.6912,13.4396,13.6769,463058.98585693,0
+UVE.US,D,20160329,000000,13.6769,13.9551,13.374,13.8165,487753.82194016,0
+UVE.US,D,20160330,000000,13.9389,14.0775,13.7471,13.9009,435418.04371592,0
+UVE.US,D,20160331,000000,13.8933,14.125,13.7006,13.7851,514637.43470843,0
+UVE.US,D,20160401,000000,13.6635,13.8933,13.4661,13.6635,497269.41798092,0
+UVE.US,D,20160404,000000,13.6635,13.7243,13.2895,13.3199,511644.98304229,0
+UVE.US,D,20160405,000000,13.1804,13.2895,13.0275,13.0503,487169.23528943,0
+UVE.US,D,20160406,000000,13.0503,13.1661,12.8813,12.9088,354990.50697858,0
+UVE.US,D,20160407,000000,12.8177,12.8946,12.7019,12.8034,503234.30843686,0
+UVE.US,D,20160408,000000,12.9088,13.1111,12.7389,12.9022,356024.85669211,0
+UVE.US,D,20160411,000000,12.9497,13.337,12.7475,12.7779,520937.27751558,0
+UVE.US,D,20160412,000000,12.8034,12.8813,12.6353,12.7113,347804.83106646,0
+UVE.US,D,20160413,000000,12.7958,13.3588,12.7958,13.3588,443806.59882646,0
+UVE.US,D,20160414,000000,13.374,13.3987,13.0817,13.1339,275428.79046989,0
+UVE.US,D,20160415,000000,13.0949,13.1414,13.0028,13.0569,190829.09567217,0
+UVE.US,D,20160418,000000,12.9497,13.2382,12.8642,13.0569,415311.42285891,0
+UVE.US,D,20160419,000000,13.0503,13.1045,12.8889,12.9088,371434.77146702,0
+UVE.US,D,20160420,000000,12.9335,13.5384,12.8556,13.431,510261.98795689,0
+UVE.US,D,20160421,000000,13.374,13.508,12.832,12.8718,435475.97572636,0
+UVE.US,D,20160422,000000,12.832,13.2743,12.7958,13.1889,433237.69350512,0
+UVE.US,D,20160425,000000,13.1045,13.2382,12.9705,13.1111,238672.50981472,0
+UVE.US,D,20160426,000000,13.1206,13.3284,12.9497,13.2658,316811.20548535,0
+UVE.US,D,20160427,000000,13.2212,13.337,13.0104,13.2382,351057.45012489,0
+UVE.US,D,20160428,000000,13.151,13.5384,13.0665,13.2895,368691.95410038,0
+UVE.US,D,20160429,000000,13.2895,13.7927,13.2449,13.6389,504739.4873988,0
+UVE.US,D,20160502,000000,13.7158,13.8487,13.508,13.6218,519873.4351422,0
+UVE.US,D,20160503,000000,13.7319,13.9713,13.0949,13.4519,660833.60292524,0
+UVE.US,D,20160504,000000,13.3199,13.4452,13.0342,13.2212,380741.81227022,0
+UVE.US,D,20160505,000000,13.3987,13.5611,13.205,13.431,1056223.7873605,0
+UVE.US,D,20160506,000000,13.3674,13.8089,13.3456,13.8013,422344.36892535,0
+UVE.US,D,20160509,000000,13.7927,14.0414,13.6142,14.0034,303319.3669104,0
+UVE.US,D,20160510,000000,14.0557,14.2513,13.9646,14.1174,332355.94384818,0
+UVE.US,D,20160511,000000,14.1506,14.218,13.8364,13.9161,294825.48087179,0
+UVE.US,D,20160512,000000,14.0206,14.1724,13.9551,14.1117,355715.18376362,0
+UVE.US,D,20160513,000000,14.1022,14.6159,14.0481,14.3368,408341.6753493,0
+UVE.US,D,20160516,000000,14.4098,14.9833,14.3282,14.8162,510502.14247286,0
+UVE.US,D,20160517,000000,14.8447,14.8769,14.4279,14.5418,625966.95911945,0
+UVE.US,D,20160518,000000,14.4194,14.9083,14.3596,14.7943,508842.12704667,0
+UVE.US,D,20160519,000000,14.8086,14.8693,14.5266,14.6899,297112.21531993,0
+UVE.US,D,20160520,000000,14.7051,14.8911,14.5911,14.8854,380077.17411419,0
+UVE.US,D,20160523,000000,14.9083,14.9652,14.4525,14.5418,375472.10593948,0
+UVE.US,D,20160524,000000,14.7221,15.0953,14.5741,15.0184,423607.28675276,0
+UVE.US,D,20160525,000000,15.1039,15.1466,14.7858,14.7858,314122.10689203,0
+UVE.US,D,20160526,000000,14.9405,15.2852,14.8769,15.0953,336886.22706396,0
+UVE.US,D,20160527,000000,15.0706,15.2795,14.8987,15.0184,409346.53240297,0
+UVE.US,D,20160531,000000,15.025,15.1542,14.9405,15.0554,297102.7355364,0
+UVE.US,D,20160601,000000,15.0412,15.3108,14.8693,15.3108,316824.89850601,0
+UVE.US,D,20160602,000000,15.2434,15.2434,14.9709,15.0877,243081.66246324,0
+UVE.US,D,20160603,000000,15.0003,15.0412,14.8162,14.9652,208616.32949335,0
+UVE.US,D,20160606,000000,14.9567,15.1798,14.9491,15.0088,230700.01187001,0
+UVE.US,D,20160607,000000,15.0003,15.1171,14.8351,14.9652,408044.64213217,0
+UVE.US,D,20160608,000000,14.9168,15.1665,14.6681,15.0953,350073.65925683,0
+UVE.US,D,20160609,000000,14.9709,15.0706,14.7687,14.8911,291759.29755601,0
+UVE.US,D,20160610,000000,14.7383,14.9567,14.6614,14.7773,288377.12145607,0
+UVE.US,D,20160613,000000,14.6823,14.8001,14.4069,14.4164,327334.81850765,0
+UVE.US,D,20160614,000000,14.7943,15.4324,14.7943,15.0821,545721.64488766,0
+UVE.US,D,20160615,000000,15.0821,15.1418,14.6083,14.6149,246736.64566686,0
+UVE.US,D,20160616,000000,14.52,14.5893,14.2845,14.557,395145.81668217,0
+UVE.US,D,20160617,000000,14.5987,14.7213,14.257,14.3338,433139.73574202,0
+UVE.US,D,20160620,000000,14.5494,14.6301,14.3481,14.3557,322182.02950705,0
+UVE.US,D,20160621,000000,14.426,14.426,14.1288,14.1839,228238.42808128,0
+UVE.US,D,20160622,000000,14.2228,14.3092,14.0443,14.1925,303710.14465349,0
+UVE.US,D,20160623,000000,14.387,14.6605,14.3557,14.6605,227957.19450338,0
+UVE.US,D,20160624,000000,14.0586,14.52,14.0443,14.1611,819831.69213826,0
+UVE.US,D,20160627,000000,13.9806,14.0671,13.506,13.5146,497014.51713502,0
+UVE.US,D,20160628,000000,13.6532,13.8013,13.543,13.7101,538519.11602704,0
+UVE.US,D,20160629,000000,13.8735,14.1611,13.788,14.0586,532511.03989061,0
+UVE.US,D,20160630,000000,14.051,14.5038,14.0215,14.4962,454974.83712846,0
+UVE.US,D,20160701,000000,14.4801,14.6823,14.4069,14.6301,387514.59094437,0
+UVE.US,D,20160705,000000,14.5893,14.6462,14.1545,14.2474,368586.62317233,0
+UVE.US,D,20160706,000000,14.201,14.4706,13.9882,14.3481,386058.91751861,0
+UVE.US,D,20160707,000000,14.387,14.426,14.0974,14.293,318765.09420083,0
+UVE.US,D,20160708,000000,14.3718,14.7469,14.3642,14.5808,369755.79647377,0
+UVE.US,D,20160711,000000,14.6301,14.9775,14.6083,14.7858,390740.87727079,0
+UVE.US,D,20160712,000000,14.9425,15.4248,14.8702,15.2965,593865.25217518,0
+UVE.US,D,20160713,000000,15.4096,15.6678,15.2889,15.6269,436722.04060527,0
+UVE.US,D,20160714,000000,15.7105,15.9479,15.5956,15.8529,266855.90623523,0
+UVE.US,D,20160715,000000,15.9003,15.9867,15.7911,15.8851,413934.74762918,0
+UVE.US,D,20160718,000000,15.8159,16.2118,15.7675,16.1814,433205.04091741,0
+UVE.US,D,20160719,000000,16.095,16.2279,15.9231,16.1035,326424.75928923,0
+UVE.US,D,20160720,000000,16.1728,16.4947,16.1187,16.2906,264079.38297162,0
+UVE.US,D,20160721,000000,16.1975,16.4073,16.1576,16.2279,401132.826633,0
+UVE.US,D,20160722,000000,16.2203,16.564,16.0703,16.5393,323167.92699366,0
+UVE.US,D,20160725,000000,16.5165,16.5706,16.0779,16.0779,422725.66688492,0
+UVE.US,D,20160726,000000,16.0779,16.3172,15.9479,16.0171,217822.25260562,0
+UVE.US,D,20160727,000000,16.0171,16.1633,15.9383,16.0865,362117.197571,0
+UVE.US,D,20160728,000000,16.0077,16.338,15.9953,16.283,283861.58457022,0
+UVE.US,D,20160729,000000,16.9855,17.4602,16.7595,16.9618,694260.37294449,0
+UVE.US,D,20160801,000000,16.9703,17.163,16.6959,16.7681,268053.51888726,0
+UVE.US,D,20160802,000000,16.6722,16.7747,16.471,16.6191,297129.06826842,0
+UVE.US,D,20160803,000000,16.6637,16.7595,16.3447,16.3845,309858.31092424,0
+UVE.US,D,20160804,000000,16.3845,16.6807,16.3845,16.5478,312658.00699202,0
+UVE.US,D,20160805,000000,16.6116,16.8279,16.4786,16.8203,441624.14199711,0
+UVE.US,D,20160808,000000,16.8821,16.8991,16.5013,16.8441,494091.58388141,0
+UVE.US,D,20160809,000000,16.8612,17.2124,16.7747,17.1194,377064.70957173,0
+UVE.US,D,20160810,000000,17.1109,17.2124,17.0083,17.1327,234758.41252808,0
+UVE.US,D,20160811,000000,17.1327,17.2741,17.1109,17.2124,269091.02852862,0
+UVE.US,D,20160812,000000,17.1488,17.2428,17.0168,17.1042,215919.97604489,0
+UVE.US,D,20160815,000000,17.2029,17.2029,17.0377,17.1403,252665.72360725,0
+UVE.US,D,20160816,000000,17.1194,17.2741,16.9769,17.1953,286104.08002857,0
+UVE.US,D,20160817,000000,17.1555,17.4707,17.1251,17.296,303982.95175715,0
+UVE.US,D,20160818,000000,17.3672,17.5798,17.312,17.5798,292386.01657796,0
+UVE.US,D,20160819,000000,17.4146,17.6481,17.4004,17.5798,247864.73990636,0
+UVE.US,D,20160822,000000,17.5627,17.7659,17.3824,17.7659,268737.11661035,0
+UVE.US,D,20160823,000000,17.858,17.8808,17.7735,17.7821,307279.80980539,0
+UVE.US,D,20160824,000000,17.8285,18.0403,17.7659,17.9301,307585.26949675,0
+UVE.US,D,20160825,000000,17.9301,18.3973,17.9301,18.2804,288044.27572341,0
+UVE.US,D,20160826,000000,18.2804,18.7077,18.272,18.6488,357017.07403441,0
+UVE.US,D,20160829,000000,18.6147,19.0372,18.5928,18.8415,326091.91355656,0
+UVE.US,D,20160830,000000,18.8415,19.2043,18.8415,19.1852,298221.34999238,0
+UVE.US,D,20160831,000000,19.209,19.49,19.1131,19.3334,332213.74709529,0
+UVE.US,D,20160901,000000,19.4112,19.49,18.6147,18.8871,594628.90140361,0
+UVE.US,D,20160902,000000,18.9137,19.209,18.7875,19.17,392845.38921339,0
+UVE.US,D,20160906,000000,19.2926,19.358,19.0228,19.2926,322677.08486891,0
+UVE.US,D,20160907,000000,19.3172,20.0587,19.1064,20.0587,506228.86672155,0
+UVE.US,D,20160908,000000,20.0501,20.1147,19.6694,19.8545,261731.55658521,0
+UVE.US,D,20160909,000000,19.7208,19.8717,19.0694,19.2499,430622.32656143,0
+UVE.US,D,20160912,000000,19.0694,19.6267,19.0314,19.6191,342266.53086917,0
+UVE.US,D,20160913,000000,19.4549,19.5033,18.8985,18.965,323250.08511754,0
+UVE.US,D,20160914,000000,18.9299,19.0086,18.7409,18.8425,321421.54020647,0
+UVE.US,D,20160915,000000,18.7817,19.0608,18.6488,19.0466,281910.85578258,0
+UVE.US,D,20160916,000000,18.8748,18.9583,18.6678,18.8511,296684.57175201,0
+UVE.US,D,20160919,000000,18.8891,19.2288,18.8102,19.0951,212070.13062437,0
+UVE.US,D,20160920,000000,19.1331,19.3372,19.0086,19.0172,308941.93185013,0
+UVE.US,D,20160921,000000,19.1967,19.5033,19.0694,19.4549,337411.82839496,0
+UVE.US,D,20160922,000000,19.5716,20.0425,19.5716,19.9011,330470.52023594,0
+UVE.US,D,20160923,000000,19.8375,20.0824,19.6191,19.6353,249622.71309565,0
+UVE.US,D,20160926,000000,19.5346,19.6106,19.1492,19.1644,208818.56487521,0
+UVE.US,D,20160927,000000,19.115,19.3372,18.9916,19.1805,272056.09415346,0
+UVE.US,D,20160928,000000,19.1492,19.8859,19.0248,19.809,466313.71153393,0
+UVE.US,D,20160929,000000,19.8242,19.9182,19.5812,19.6353,259906.17160196,0
+UVE.US,D,20160930,000000,19.6752,19.9097,19.565,19.7691,246923.08140952,0
+UVE.US,D,20161003,000000,19.7453,19.7453,18.6051,18.8254,572762.20073873,0
+UVE.US,D,20161004,000000,18.5985,18.7058,17.4716,17.8931,875543.32660675,0
+UVE.US,D,20161005,000000,17.8779,18.3032,17.409,17.4384,753414.22214193,0
+UVE.US,D,20161006,000000,17.0528,17.1488,14.1744,15.3032,5088374.9248583,0
+UVE.US,D,20161007,000000,17.3358,18.4352,16.8593,17.5247,3784968.9420053,0
+UVE.US,D,20161010,000000,17.221,17.9634,16.5925,17.2969,781628.16453157,0
+UVE.US,D,20161011,000000,17.1033,17.5323,17.1033,17.3358,510189.30961654,0
+UVE.US,D,20161012,000000,17.4166,17.6121,17.1792,17.3358,381258.98712699,0
+UVE.US,D,20161013,000000,17.2589,17.7687,17.1033,17.3358,309929.93595532,0
+UVE.US,D,20161014,000000,17.4926,17.9255,17.3766,17.8855,345596.04150508,0
+UVE.US,D,20161017,000000,17.8457,18.5131,17.8457,18.4352,856876.57953629,0
+UVE.US,D,20161018,000000,18.5131,19.2583,17.9255,18.0412,681946.13414521,0
+UVE.US,D,20161019,000000,18.0051,18.1998,17.729,17.9255,285615.34452239,0
+UVE.US,D,20161020,000000,17.8855,17.8855,17.221,17.2589,306880.60558804,0
+UVE.US,D,20161021,000000,17.1033,17.2969,16.9447,17.1033,516445.96674318,0
+UVE.US,D,20161024,000000,17.1792,17.651,17.1403,17.3358,286766.61156606,0
+UVE.US,D,20161025,000000,17.4166,17.4546,17.0624,17.3766,309161.0201805,0
+UVE.US,D,20161026,000000,17.3358,17.4546,16.9447,17.1403,296826.7685049,0
+UVE.US,D,20161027,000000,17.1792,17.1792,16.433,16.4747,223515.38926716,0
+UVE.US,D,20161028,000000,16.5128,16.6314,16.1216,16.3969,353332.59817094,0
+UVE.US,D,20161031,000000,16.433,16.7482,16.2374,16.7102,308414.22390056,0
+UVE.US,D,20161101,000000,16.6684,16.7482,16.0038,16.3969,454641.9913958,0
+UVE.US,D,20161102,000000,16.4747,16.5516,15.8881,16.2792,530540.29822664,0
+UVE.US,D,20161103,000000,17.3358,17.3358,15.3764,15.5719,747400.87945909,0
+UVE.US,D,20161104,000000,15.5719,16.1596,15.3764,15.4522,647013.13185474,0
+UVE.US,D,20161107,000000,15.6497,15.7675,15.1798,15.2197,558793.21305967,0
+UVE.US,D,20161108,000000,15.1399,15.3764,14.8256,15.3364,794797.69046668,0
+UVE.US,D,20161109,000000,15.0231,16.3172,14.9035,16.2374,603319.75627768,0
+UVE.US,D,20161110,000000,16.4747,17.3766,16.4747,17.2589,556812.99161217,0
+UVE.US,D,20161111,000000,17.2589,17.729,17.0624,17.6121,631693.80167798,0
+UVE.US,D,20161114,000000,17.8855,18.1219,17.6121,17.8855,484962.55234661,0
+UVE.US,D,20161115,000000,17.7687,17.7687,17.2589,17.689,495458.77932761,0
+UVE.US,D,20161116,000000,17.689,18.0412,17.5732,17.9255,434619.63528124,0
+UVE.US,D,20161117,000000,18.0412,18.7305,17.9634,18.5928,423259.69469017,0
+UVE.US,D,20161118,000000,18.5928,19.2583,18.4742,19.1805,574843.53987717,0
+UVE.US,D,20161121,000000,19.2963,19.2963,18.5928,19.1017,362012.91995222,0
+UVE.US,D,20161122,000000,19.1805,19.8461,19.1425,19.809,395770.42908556,0
+UVE.US,D,20161123,000000,19.809,20.0425,19.5346,19.9249,556323.2027967,0
+UVE.US,D,20161125,000000,19.9249,19.9249,19.4957,19.7301,255138.89379805,0
+UVE.US,D,20161128,000000,19.6106,19.809,19.4549,19.5716,441687.34055394,0
+UVE.US,D,20161129,000000,19.5868,19.866,19.4881,19.5488,297551.44528993,0
+UVE.US,D,20161130,000000,19.5488,19.7056,18.8748,19.0343,351983.30898252,0
+UVE.US,D,20161201,000000,19.1103,19.4264,18.9165,19.4264,332939.47718961,0
+UVE.US,D,20161202,000000,19.3524,19.5868,19.1103,19.152,190607.90072324,0
+UVE.US,D,20161205,000000,19.2698,20.0027,19.2327,19.6694,352812.26338634,0
+UVE.US,D,20161206,000000,19.7473,20.1042,19.6694,20.0635,387922.22163595,0
+UVE.US,D,20161207,000000,20.0635,20.4004,20.0235,20.3406,407314.69880073,0
+UVE.US,D,20161208,000000,20.4214,20.4612,20.222,20.4214,462202.64541182,0
+UVE.US,D,20161209,000000,20.4214,20.4612,20.3008,20.3815,404843.63522849,0
+UVE.US,D,20161212,000000,20.3406,20.579,20.1441,20.4982,296838.35490698,0
+UVE.US,D,20161213,000000,20.6188,20.6986,20.201,20.3815,208553.13093651,0
+UVE.US,D,20161214,000000,20.4214,20.7784,20.3008,20.579,268860.35379618,0
+UVE.US,D,20161215,000000,20.542,21.1343,20.4982,20.9758,507137.87263069,0
+UVE.US,D,20161216,000000,21.1343,21.3346,20.8181,21.178,595350.4182608,0
+UVE.US,D,20161219,000000,21.3346,21.8901,21.2929,21.8483,267940.81479423,0
+UVE.US,D,20161220,000000,21.8901,22.4047,21.8103,22.4047,344873.4713386,0
+UVE.US,D,20161221,000000,22.2841,22.6809,22.2451,22.6031,447848.14653605,0
+UVE.US,D,20161222,000000,22.6031,22.6392,22.2053,22.4047,445640.41028396,0
+UVE.US,D,20161223,000000,22.4436,22.5622,22.2841,22.5223,261910.6191629,0
+UVE.US,D,20161227,000000,22.5223,22.6031,22.1445,22.2841,594300.26890806,0
+UVE.US,D,20161228,000000,22.3638,22.4047,21.9669,22.2053,380555.37652757,0
+UVE.US,D,20161229,000000,22.2451,22.5223,22.1283,22.4436,242402.27797726,0
+UVE.US,D,20161230,000000,22.4436,22.6809,22.2888,22.5223,292390.22981509,0
+UVE.US,D,20170103,000000,22.6392,22.8859,22.4844,22.8006,436663.05528557,0
+UVE.US,D,20170104,000000,22.9591,23.1565,22.8006,23.0787,630130.69070559,0
+UVE.US,D,20170105,000000,23.0378,23.0378,21.927,22.0087,489415.9439849,0
+UVE.US,D,20170106,000000,22.0087,22.2451,21.8103,22.0087,290075.05601637,0
+UVE.US,D,20170109,000000,21.8483,22.2451,21.5692,21.8901,349559.64432791,0
+UVE.US,D,20170110,000000,22.0477,22.4844,21.6898,22.4047,387461.92548034,0
+UVE.US,D,20170111,000000,22.5223,22.5223,22.0087,22.2053,324924.84687367,0
+UVE.US,D,20170112,000000,22.0477,22.1065,21.5692,21.8103,229369.68224863,0
+UVE.US,D,20170113,000000,21.927,22.2053,21.8901,21.927,189132.21442115,0
+UVE.US,D,20170117,000000,21.927,21.927,21.3346,21.3726,209357.85922688,0
+UVE.US,D,20170118,000000,21.4125,22.0087,21.3346,21.9669,225632.54092113,0
+UVE.US,D,20170119,000000,21.9669,22.1283,21.4514,21.5331,150771.74373168,0
+UVE.US,D,20170120,000000,21.5331,21.7695,21.4923,21.5692,217895.98425526,0
+UVE.US,D,20170123,000000,21.4125,21.61,21.1391,21.254,209472.66993845,0
+UVE.US,D,20170124,000000,21.254,21.61,21.0955,21.4514,213251.94363718,0
+UVE.US,D,20170125,000000,21.6518,22.0866,21.6518,21.8103,255244.22472611,0
+UVE.US,D,20170126,000000,21.8901,21.8901,21.4125,21.5331,299470.57479915,0
+UVE.US,D,20170127,000000,21.61,21.61,21.254,21.3726,128362.5887873,0
+UVE.US,D,20170130,000000,21.2929,21.2929,20.7375,20.897,225154.33850774,0
+UVE.US,D,20170131,000000,20.7784,20.9359,20.542,20.7375,239903.82836373,0
+UVE.US,D,20170201,000000,21.0546,21.4514,21.0166,21.1343,189148.01406035,0
+UVE.US,D,20170202,000000,20.9758,21.3346,20.9359,21.2113,154200.26543995,0
+UVE.US,D,20170203,000000,21.5331,21.61,21.0546,21.4125,351001.62473302,0
+UVE.US,D,20170206,000000,21.4125,21.5692,21.0546,21.254,136410.92500023,0
+UVE.US,D,20170207,000000,21.254,21.3726,20.579,20.579,307813.83761063,0
+UVE.US,D,20170208,000000,20.4612,20.4612,19.866,20.0235,439343.72740464,0
+UVE.US,D,20170209,000000,19.9847,20.7375,19.9847,20.542,264424.86841565,0
+UVE.US,D,20170210,000000,20.8181,21.0546,20.6986,20.9359,216675.19879907,0
+UVE.US,D,20170213,000000,21.0166,21.2113,20.542,20.6986,227251.47728539,0
+UVE.US,D,20170214,000000,20.6188,20.9359,20.6188,20.8181,183998.3849876,0
+UVE.US,D,20170215,000000,20.8903,21.328,20.84,21.328,144899.54449242,0
+UVE.US,D,20170216,000000,21.1704,21.4477,21.1277,21.4477,148026.81974647,0
+UVE.US,D,20170217,000000,21.4088,21.4088,20.5704,20.7688,226089.6771489,0
+UVE.US,D,20170221,000000,20.8096,21.0499,20.7309,20.8485,244249.7824554,0
+UVE.US,D,20170222,000000,21.5284,22.0457,20.8096,21.7657,478263.50532211,0
+UVE.US,D,20170223,000000,21.7657,21.8455,21.0499,21.6062,334204.50163559,0
+UVE.US,D,20170224,000000,21.328,21.7657,21.328,21.6479,174282.66018353,0
+UVE.US,D,20170227,000000,21.6062,21.7657,21.2682,21.4477,337089.51575511,0
+UVE.US,D,20170228,000000,21.3679,21.6062,21.2483,21.4875,324436.11136749,0
+UVE.US,D,20170301,000000,21.6869,21.8255,21.4477,21.6062,393672.23699864,0
+UVE.US,D,20170302,000000,21.6062,21.6869,20.9683,20.9683,201388.52120999,0
+UVE.US,D,20170303,000000,21.0499,21.2064,20.8903,21.1277,405279.70527065,0
+UVE.US,D,20170306,000000,21.0099,21.0099,20.6094,20.7688,219984.69655865,0
+UVE.US,D,20170307,000000,20.6094,20.7688,20.2115,20.3312,280008.57922185,0
+UVE.US,D,20170308,000000,20.372,20.6094,20.2922,20.3312,156989.42841494,0
+UVE.US,D,20170309,000000,20.2922,20.5704,20.0112,20.1327,176873.80101375,0
+UVE.US,D,20170310,000000,20.2922,20.5324,19.8527,20.0112,222893.93679163,0
+UVE.US,D,20170313,000000,19.8935,20.0929,19.5346,19.5346,261945.37836916,0
+UVE.US,D,20170314,000000,19.4957,19.7729,19.2242,19.6542,206205.30455009,0
+UVE.US,D,20170315,000000,19.6125,20.1327,19.6125,20.0112,310831.5686995,0
+UVE.US,D,20170316,000000,20.0112,20.2524,19.454,19.5346,216138.01106597,0
+UVE.US,D,20170317,000000,19.4957,19.5346,18.9735,19.376,557505.01580952,0
+UVE.US,D,20170320,000000,19.2935,19.4957,19.1748,19.2146,172330.8780866,0
+UVE.US,D,20170321,000000,19.2146,19.2146,18.457,18.6166,299148.26215929,0
+UVE.US,D,20170322,000000,18.4172,18.8141,18.3782,18.7381,294970.8375525,0
+UVE.US,D,20170323,000000,18.6963,19.1359,18.6963,18.9735,195639.55915658,0
+UVE.US,D,20170324,000000,18.9735,19.1444,18.778,18.9355,222747.52680162,0
+UVE.US,D,20170327,000000,18.5387,19.0552,18.5387,18.9735,114880.22999586,0
+UVE.US,D,20170328,000000,18.9355,19.2146,18.7741,19.0961,170622.4104335,0
+UVE.US,D,20170329,000000,19.0552,19.1359,18.9735,19.0172,151506.95360952,0
+UVE.US,D,20170330,000000,19.0552,19.4957,19.0172,19.376,171306.0081566,0
+UVE.US,D,20170331,000000,19.3342,19.6542,19.1359,19.5346,223995.6982991,0
+UVE.US,D,20170403,000000,19.6125,20.0929,18.9735,18.9735,283200.10634201,0
+UVE.US,D,20170404,000000,19.0172,19.376,18.9175,19.0961,277731.32455724,0
+UVE.US,D,20170405,000000,19.2146,19.2356,18.1788,18.3375,386822.56674703,0
+UVE.US,D,20170406,000000,18.3375,18.497,18.1401,18.1788,314643.49498592,0
+UVE.US,D,20170407,000000,18.1788,18.3782,17.9786,18.1788,445989.05565583,0
+UVE.US,D,20170410,000000,18.1401,18.3375,18.0991,18.2168,202809.43542949,0
+UVE.US,D,20170411,000000,18.1788,18.497,18.1401,18.457,195750.15663104,0
+UVE.US,D,20170412,000000,18.457,18.457,18.0593,18.1788,180556.17025866,0
+UVE.US,D,20170413,000000,18.0991,18.1788,17.6207,17.7403,233283.77953527,0
+UVE.US,D,20170417,000000,17.7811,18.2995,17.7811,18.2995,240273.53992121,0
+UVE.US,D,20170418,000000,18.1788,18.3782,18.0593,18.2568,171430.29865171,0
+UVE.US,D,20170419,000000,18.2568,18.5767,18.1788,18.1788,183021.9672845,0
+UVE.US,D,20170420,000000,18.3375,18.4172,18.1401,18.2568,204057.60692698,0
+UVE.US,D,20170421,000000,18.2568,18.3375,18.0593,18.0991,241400.58085144,0
+UVE.US,D,20170424,000000,18.497,18.6573,18.2168,18.2568,232804.52381261,0
+UVE.US,D,20170425,000000,18.5387,18.6963,18.457,18.6166,315824.25468945,0
+UVE.US,D,20170426,000000,19.1359,21.1704,19.1359,20.7688,892889.22383936,0
+UVE.US,D,20170427,000000,20.7309,20.8096,20.0521,20.411,399017.7815976,0
+UVE.US,D,20170428,000000,20.4888,21.2064,20.2524,20.7688,351644.14339418,0
+UVE.US,D,20170501,000000,20.7688,21.0099,20.5704,20.8903,246139.41930476,0
+UVE.US,D,20170502,000000,20.9683,21.0099,20.4526,20.5324,172580.5123861,0
+UVE.US,D,20170503,000000,20.411,20.4888,19.8527,19.8935,248315.55627844,0
+UVE.US,D,20170504,000000,20.0521,20.2524,19.8137,20.0521,274324.92234384,0
+UVE.US,D,20170505,000000,20.0521,20.0929,19.7729,20.0112,229610.89007388,0
+UVE.US,D,20170508,000000,20.0521,20.2115,19.7729,19.8527,125715.6225652,0
+UVE.US,D,20170509,000000,19.8935,20.0112,19.5716,19.735,168719.08056348,0
+UVE.US,D,20170510,000000,19.6125,19.9533,19.6125,19.8137,179832.5467829,0
+UVE.US,D,20170511,000000,19.7729,19.9315,19.3342,19.8137,231492.100449,0
+UVE.US,D,20170512,000000,19.735,19.735,19.414,19.454,149131.7411818,0
+UVE.US,D,20170515,000000,19.454,19.9315,19.454,19.7729,173091.36738719,0
+UVE.US,D,20170516,000000,19.8137,19.9087,19.3342,19.4957,181478.86918846,0
+UVE.US,D,20170517,000000,19.1359,19.5716,19.1359,19.376,247280.15325563,0
+UVE.US,D,20170518,000000,19.376,19.8527,19.2146,19.5716,191246.20614728,0
+UVE.US,D,20170519,000000,19.6125,19.8527,19.454,19.5346,198145.38193508,0
+UVE.US,D,20170522,000000,19.4957,19.7729,19.4957,19.6921,135367.09550317,0
+UVE.US,D,20170523,000000,19.6921,19.9315,19.454,19.8527,159115.00654315,0
+UVE.US,D,20170524,000000,19.9315,19.9315,19.5346,19.6542,170641.37000055,0
+UVE.US,D,20170525,000000,19.6921,19.9315,19.6125,19.8527,211584.55504602,0
+UVE.US,D,20170526,000000,19.7729,19.8317,19.6125,19.7729,305479.70424486,0
+UVE.US,D,20170530,000000,19.7729,19.8527,19.1359,19.2146,207774.73537815,0
+UVE.US,D,20170531,000000,19.2146,19.7729,19.0552,19.6542,281263.07057503,0
+UVE.US,D,20170601,000000,19.735,20.0929,19.6125,20.0112,210188.92024925,0
+UVE.US,D,20170602,000000,19.9751,20.372,19.8527,20.0112,183091.48569701,0
+UVE.US,D,20170605,000000,19.9315,20.0112,19.5346,19.5716,188305.3666359,0
+UVE.US,D,20170606,000000,19.414,19.9134,19.376,19.7729,170037.82378277,0
+UVE.US,D,20170607,000000,19.735,19.9315,19.5925,19.735,165216.82720556,0
+UVE.US,D,20170608,000000,19.8137,20.4526,19.5346,20.411,199847.5297325,0
+UVE.US,D,20170609,000000,20.4888,21.1277,20.411,20.6492,276749.64030773,0
+UVE.US,D,20170612,000000,20.7622,21.0442,20.6748,20.8409,217860.17173972,0
+UVE.US,D,20170613,000000,20.8409,20.8837,20.5609,20.6018,136118.10502022,0
+UVE.US,D,20170614,000000,20.5609,20.7622,20.2818,20.6834,162872.16074699,0
+UVE.US,D,20170615,000000,20.4432,20.6407,20.1992,20.3615,130159.53441997,0
+UVE.US,D,20170616,000000,20.1992,20.2818,19.921,20.1623,247136.90319347,0
+UVE.US,D,20170619,000000,20.3615,20.4432,19.8793,19.9629,147528.60445676,0
+UVE.US,D,20170620,000000,19.9629,20.24,19.5185,19.921,123802.81291167,0
+UVE.US,D,20170621,000000,19.9989,20.1992,19.6789,19.9629,204529.4894847,0
+UVE.US,D,20170622,000000,19.9989,20.1992,19.8393,19.9989,147311.62274495,0
+UVE.US,D,20170623,000000,20.1213,20.3615,19.9989,20.2818,352581.58865389,0
+UVE.US,D,20170626,000000,20.24,20.6834,20.1992,20.6407,222491.57264644,0
+UVE.US,D,20170627,000000,20.7223,20.8628,20.5229,20.802,195748.05001249,0
+UVE.US,D,20170628,000000,20.802,21.0442,20.6018,20.7223,235839.10784996,0
+UVE.US,D,20170629,000000,20.8409,20.8837,20.3615,20.6834,132197.68787791,0
+UVE.US,D,20170630,000000,20.7622,20.802,20.0397,20.1992,198505.61370904,0
+UVE.US,D,20170703,000000,20.3217,21.1647,20.2818,20.802,189006.87061677,0
+UVE.US,D,20170705,000000,20.802,20.802,19.8793,20.1623,163280.84474784,0
+UVE.US,D,20170706,000000,20.0397,20.2818,19.8393,19.9629,194132.27357608,0
+UVE.US,D,20170707,000000,20.0397,20.24,19.7596,20.1992,198906.92454494,0
+UVE.US,D,20170710,000000,20.0805,20.2818,19.9001,19.9989,183349.54647076,0
+UVE.US,D,20170711,000000,20.0805,20.2211,19.7208,20.1623,164585.89494648,0
+UVE.US,D,20170712,000000,20.3615,20.6018,20.1213,20.3615,205768.18119866,0
+UVE.US,D,20170713,000000,20.4004,20.4432,19.9629,20.0805,177070.76984922,0
+UVE.US,D,20170714,000000,20.0397,20.24,19.8793,20.1213,125309.0451829,0
+UVE.US,D,20170717,000000,20.1213,20.1623,19.7208,19.8393,208097.04801802,0
+UVE.US,D,20170718,000000,19.6789,19.7596,18.9203,19.1985,329407.73117183,0
+UVE.US,D,20170719,000000,19.1985,19.4378,19.0789,19.1606,172654.24403574,0
+UVE.US,D,20170720,000000,19.1606,19.2403,18.9203,19.0789,178986.73943059,0
+UVE.US,D,20170721,000000,19.2403,19.2403,18.8388,18.8388,147400.10072452,0
+UVE.US,D,20170724,000000,18.8388,19.04,18.7181,18.9574,173153.51263473,0
+UVE.US,D,20170725,000000,19.04,19.2783,18.8777,19.04,360396.09020652,0
+UVE.US,D,20170726,000000,19.04,19.1606,18.3564,18.5578,348076.58486085,0
+UVE.US,D,20170727,000000,18.478,18.7181,18.0355,18.2378,517012.64713613,0
+UVE.US,D,20170728,000000,18.2378,19.04,18.2378,18.8777,227711.773441,0
+UVE.US,D,20170731,000000,18.9992,19.2356,18.8388,19.1169,250815.05920127,0
+UVE.US,D,20170801,000000,19.2403,19.4378,18.4371,18.9992,304276.82504644,0
+UVE.US,D,20170802,000000,18.8388,18.9992,18.3174,18.7181,245887.6783867,0
+UVE.US,D,20170803,000000,18.758,19.8393,18.758,19.5612,415106.02754919,0
+UVE.US,D,20170804,000000,19.64,19.7596,19.3609,19.3998,243911.67017633,0
+UVE.US,D,20170807,000000,19.4786,19.5612,18.9574,18.9574,195243.51486708,0
+UVE.US,D,20170808,000000,18.9203,19.2783,18.8388,18.8388,210095.17572329,0
+UVE.US,D,20170809,000000,18.7181,18.9203,18.5169,18.7181,255223.1585405,0
+UVE.US,D,20170810,000000,18.6384,18.7181,18.3174,18.3174,237207.35660544,0
+UVE.US,D,20170811,000000,18.2378,18.8777,17.896,18.157,453260.04961969,0
+UVE.US,D,20170814,000000,18.2378,18.9574,18.2378,18.9203,209673.85201105,0
+UVE.US,D,20170815,000000,18.9203,19.04,18.5169,18.6773,176275.52134238,0
+UVE.US,D,20170816,000000,18.758,18.9574,18.2776,18.3174,153614.62547995,0
+UVE.US,D,20170817,000000,18.3174,18.5578,18.157,18.1969,180579.34306284,0
+UVE.US,D,20170818,000000,18.0355,18.7181,18.0355,18.5975,173485.30505812,0
+UVE.US,D,20170821,000000,18.5578,18.6773,18.157,18.3174,160486.41522646,0
+UVE.US,D,20170822,000000,18.3174,18.4371,18.1969,18.3174,268803.47509503,0
+UVE.US,D,20170823,000000,18.2378,18.3973,18.0355,18.0773,147308.46281712,0
+UVE.US,D,20170824,000000,18.157,18.1969,17.9549,17.9549,116008.32423536,0
+UVE.US,D,20170825,000000,17.9549,18.4371,17.9179,18.3564,225643.07401394,0
+UVE.US,D,20170828,000000,18.3174,18.3174,17.9975,18.0773,197146.84473709,0
+UVE.US,D,20170829,000000,17.9179,18.234,17.7564,18.157,185977.55312581,0
+UVE.US,D,20170830,000000,18.0773,18.2378,17.9179,18.0773,181848.58074594,0
+UVE.US,D,20170831,000000,18.0773,18.0773,17.033,17.1953,530302.25032923,0
+UVE.US,D,20170901,000000,17.1953,17.6159,17.1536,17.276,255801.42533554,0
+UVE.US,D,20170905,000000,16.0342,16.0342,14.0282,14.7507,2052662.7932645,0
+UVE.US,D,20170906,000000,14.4716,15.4324,14.069,14.9529,1826798.5243017,0
+UVE.US,D,20170907,000000,14.9101,14.9101,12.5443,13.2278,2746178.4765476,0
+UVE.US,D,20170908,000000,12.7455,14.669,12.0867,14.3092,4257945.8880482,0
+UVE.US,D,20170911,000000,16.4416,16.9276,15.8367,16.1995,2842250.8160294,0
+UVE.US,D,20170912,000000,16.1596,16.563,15.795,16.4833,940336.59369243,0
+UVE.US,D,20170913,000000,16.5222,17.3302,16.4055,16.9675,731107.23819778,0
+UVE.US,D,20170914,000000,16.8858,17.0073,16.7225,16.9276,408344.83527714,0
+UVE.US,D,20170915,000000,16.9675,17.3302,16.9276,17.1688,684911.19977005,0
+UVE.US,D,20170918,000000,17.0891,17.0891,16.4416,16.4833,876677.74070194,0
+UVE.US,D,20170919,000000,16.4833,16.6836,16.4833,16.6836,551751.84051898,0
+UVE.US,D,20170920,000000,16.6447,16.8858,16.6047,16.6836,448024.04918592,0
+UVE.US,D,20170921,000000,16.6447,16.846,16.4036,16.4833,319951.12045077,0
+UVE.US,D,20170922,000000,16.4833,17.237,16.3608,17.1688,462977.88104232,0
+UVE.US,D,20170925,000000,17.0462,17.8371,17.0462,17.5323,645421.58153179,0
+UVE.US,D,20170926,000000,17.4516,17.8153,17.372,17.6131,224137.89505199,0
+UVE.US,D,20170927,000000,17.8551,18.5634,17.5742,18.3023,483640.64919948,0
+UVE.US,D,20170928,000000,18.2596,18.7856,17.9387,18.6649,404369.64605223,0
+UVE.US,D,20170929,000000,18.5843,18.7457,18.3821,18.5843,298113.91244576,0
+UVE.US,D,20171002,000000,18.5017,19.2308,18.4628,19.2308,422759.3727819,0
+UVE.US,D,20171003,000000,19.19,19.2308,18.6242,18.9071,326347.86771174,0
+UVE.US,D,20171004,000000,18.9071,19.1492,18.6649,18.7039,334602.65254366,0
+UVE.US,D,20171005,000000,18.7039,18.8245,18.5017,18.7856,279617.80147875,0
+UVE.US,D,20171006,000000,18.8245,19.0667,18.6242,18.7457,215308.00335287,0
+UVE.US,D,20171009,000000,18.8672,18.9469,18.7039,18.9071,288498.25202334,0
+UVE.US,D,20171010,000000,18.9071,19.3106,18.8672,19.1074,276614.81671982,0
+UVE.US,D,20171011,000000,18.9868,19.5138,18.9868,19.3524,379715.88903094,0
+UVE.US,D,20171012,000000,19.3912,19.5925,19.2308,19.5536,236533.23866587,0
+UVE.US,D,20171013,000000,19.5536,19.8347,19.3524,19.5925,214732.89648568,0
+UVE.US,D,20171016,000000,19.5925,20.1184,19.5925,19.7149,370855.4513627,0
+UVE.US,D,20171017,000000,19.8755,19.8755,19.5138,19.7149,257529.90586497,0
+UVE.US,D,20171018,000000,19.7957,20.2381,19.7957,19.996,355273.84717506,0
+UVE.US,D,20171019,000000,19.8755,20.1593,19.7549,19.958,213354.11463739,0
+UVE.US,D,20171020,000000,20.1081,20.1593,19.5536,19.5536,296113.67812193,0
+UVE.US,D,20171023,000000,19.471,19.6333,19.2308,19.471,312135.56558885,0
+UVE.US,D,20171024,000000,19.5138,19.6333,19.1492,19.2698,201014.59641539,0
+UVE.US,D,20171025,000000,19.3524,19.6333,18.9517,19.3524,274841.04389132,0
+UVE.US,D,20171026,000000,19.471,19.996,19.3912,19.8347,224262.1855471,0
+UVE.US,D,20171027,000000,19.6742,19.8347,19.5138,19.7957,237939.40655545,0
+UVE.US,D,20171030,000000,19.6333,19.8755,19.3305,19.4292,266389.29022394,0
+UVE.US,D,20171031,000000,19.3912,19.7549,19.2698,19.2698,287728.28293923,0
+UVE.US,D,20171101,000000,19.4292,19.6333,18.9868,19.1074,180837.40383658,0
+UVE.US,D,20171102,000000,19.1492,19.19,18.7457,18.9071,235064.92552873,0
+UVE.US,D,20171103,000000,18.9071,18.9868,18.5444,18.8245,280695.33687279,0
+UVE.US,D,20171106,000000,18.8245,18.9868,18.6649,18.8245,257616.27722598,0
+UVE.US,D,20171107,000000,18.9071,19.3912,18.9071,18.9071,273403.27672332,0
+UVE.US,D,20171108,000000,18.7457,19.0476,18.6649,18.9071,197640.84678969,0
+UVE.US,D,20171109,000000,18.9071,20.4004,18.6242,20.4004,593556.63255597,0
+UVE.US,D,20171110,000000,20.4004,20.5618,20.1593,20.4004,317467.41716716,0
+UVE.US,D,20171113,000000,20.1593,20.6236,19.958,20.5239,303344.64633313,0
+UVE.US,D,20171114,000000,20.5239,20.5618,20.1184,20.1973,434756.56548771,0
+UVE.US,D,20171115,000000,20.1973,20.5827,20.1593,20.4004,275647.87880025,0
+UVE.US,D,20171116,000000,20.3606,20.6425,19.9173,19.996,408441.73973095,0
+UVE.US,D,20171117,000000,20.0378,21.0281,20.0378,20.9653,377328.03689186,0
+UVE.US,D,20171120,000000,21.008,21.3318,20.8875,21.29,214165.16278345,0
+UVE.US,D,20171121,000000,21.3708,21.8151,21.2074,21.6119,289990.79127392,0
+UVE.US,D,20171122,000000,21.5701,21.6935,21.3318,21.4932,260372.78761326,0
+UVE.US,D,20171124,000000,21.5093,21.6309,21.1419,21.4258,123251.93215792,0
+UVE.US,D,20171127,000000,21.385,21.5891,21.2635,21.385,182112.96137535,0
+UVE.US,D,20171128,000000,21.347,21.7334,21.2216,21.6309,254574.32002365,0
+UVE.US,D,20171129,000000,21.7523,22.2432,21.6309,21.8749,249688.01827104,0
+UVE.US,D,20171130,000000,21.9584,21.9584,21.4884,21.5512,259983.06317944,0
+UVE.US,D,20171201,000000,21.5512,21.5891,20.7128,21.4676,190588.9411562,0
+UVE.US,D,20171204,000000,21.7523,22.0791,21.5512,21.5512,245609.60473663,0
+UVE.US,D,20171205,000000,21.7126,21.7126,21.2265,21.4258,234182.2523516,0
+UVE.US,D,20171206,000000,21.4258,21.6309,21.2216,21.3042,213138.18623488,0
+UVE.US,D,20171207,000000,21.2635,21.2635,20.8552,20.9777,220423.92652866,0
+UVE.US,D,20171208,000000,21.1419,21.2216,20.8552,21.1837,126745.75904161,0
+UVE.US,D,20171211,000000,21.1837,21.2216,20.7536,21.0585,273926.77143578,0
+UVE.US,D,20171212,000000,21.1419,21.385,20.9369,21.3042,197803.05641889,0
+UVE.US,D,20171213,000000,21.2635,21.4676,21.1419,21.347,218217.24358584,0
+UVE.US,D,20171214,000000,21.385,21.385,20.6501,20.6919,353646.48433656,0
+UVE.US,D,20171215,000000,20.8154,21.5093,20.8154,21.3042,881238.56988685,0
+UVE.US,D,20171218,000000,21.385,21.6707,21.2216,21.5093,282861.99406294,0
+UVE.US,D,20171219,000000,21.5093,21.5891,20.897,21.0185,392289.24191324,0
+UVE.US,D,20171220,000000,21.2216,21.2635,20.9369,21.0185,261513.52156413,0
+UVE.US,D,20171221,000000,21.0585,21.4467,20.9777,21.385,237622.36046198,0
+UVE.US,D,20171222,000000,21.5891,21.7126,21.4676,21.4676,152421.22606506,0
+UVE.US,D,20171226,000000,21.4676,22.0791,21.4676,21.9983,206405.4333134,0
+UVE.US,D,20171227,000000,22.0791,22.3657,21.9613,22.1227,205350.01741427,0
+UVE.US,D,20171228,000000,22.2432,22.4483,22.0791,22.2432,196643.36290098,0
+UVE.US,D,20171229,000000,22.2432,22.529,22.1227,22.3239,201202.08546733,0
+UVE.US,D,20180102,000000,22.3239,22.3657,22.0031,22.2831,249482.62296133,0
+UVE.US,D,20180103,000000,22.2014,22.2831,21.8341,22.1227,280436.22278976,0
+UVE.US,D,20180104,000000,22.2014,22.7749,22.1406,22.529,248293.43678355,0
+UVE.US,D,20180105,000000,22.529,23.428,22.3239,23.3854,370885.99733184,0
+UVE.US,D,20180108,000000,23.3854,23.3854,22.4074,22.6495,415834.91757135,0
+UVE.US,D,20180109,000000,22.7303,23.0996,22.7303,22.8158,198546.69277098,0
+UVE.US,D,20180110,000000,22.8158,23.0606,22.6495,22.8158,156128.8747327,0
+UVE.US,D,20180111,000000,23.428,23.467,23.428,23.428,669523.40449004,0
+UVE.US,D,20180112,000000,23.3436,24.0413,23.1813,23.3436,359642.97407091,0
+UVE.US,D,20180116,000000,23.222,23.7518,23.1413,23.5486,371939.30661241,0
+UVE.US,D,20180117,000000,23.5486,24.7733,23.3056,24.6518,2221327.1017455,0
+UVE.US,D,20180118,000000,24.7733,24.8559,24.0803,24.2844,444967.34565367,0
+UVE.US,D,20180119,000000,24.2018,24.4876,24.0803,24.3651,255242.11810755,0
+UVE.US,D,20180122,000000,24.4876,24.8132,24.2825,24.4876,269568.17763273,0
+UVE.US,D,20180123,000000,24.3242,24.3651,24.0803,24.1611,303278.28784845,0
+UVE.US,D,20180124,000000,24.3651,24.8132,23.8335,23.9967,339963.99678181,0
+UVE.US,D,20180125,000000,23.9967,24.1201,23.7945,24.0803,229227.48549576,0
+UVE.US,D,20180126,000000,24.0803,24.2236,23.8771,24.1201,194834.83086622,0
+UVE.US,D,20180129,000000,24.0803,24.3242,23.8771,24.2844,205762.91465225,0
+UVE.US,D,20180130,000000,24.0803,24.3242,24.0803,24.2018,203824.82557597,0
+UVE.US,D,20180131,000000,24.2018,24.406,23.956,23.9967,203374.00920389,0
+UVE.US,D,20180201,000000,23.956,24.0803,23.7518,23.956,183880.41434817,0
+UVE.US,D,20180202,000000,23.8335,24.1201,23.5885,23.8335,213690.12029789,0
+UVE.US,D,20180205,000000,23.5885,23.8335,23.3436,23.428,461313.652379,0
+UVE.US,D,20180206,000000,23.0179,24.4876,22.8955,24.2018,685130.28810042,0
+UVE.US,D,20180207,000000,24.1201,24.2436,23.7518,24.0803,327795.11466326,0
+UVE.US,D,20180208,000000,24.0803,24.0803,23.5486,23.7518,384013.39089572,0
+UVE.US,D,20180209,000000,23.8771,24.4876,23.428,24.2018,606511.28339784,0
+UVE.US,D,20180212,000000,24.2436,24.3651,22.6495,22.7749,484348.47303603,0
+UVE.US,D,20180213,000000,22.7749,23.3854,22.6914,23.3436,240870.7662833,0
+UVE.US,D,20180214,000000,23.3056,23.672,23.222,23.5885,180047.42187614,0
+UVE.US,D,20180215,000000,23.672,23.7945,23.428,23.6312,130859.98509156,0
+UVE.US,D,20180216,000000,23.5486,23.9967,23.5486,23.7518,162623.57975676,0
+UVE.US,D,20180220,000000,23.713,23.7424,23.0606,23.467,180247.55063944,0
+UVE.US,D,20180221,000000,23.6312,25.4247,23.5486,25.3857,834371.57344739,0
+UVE.US,D,20180222,000000,25.4683,25.9563,25.1407,25.1807,339278.29244016,0
+UVE.US,D,20180223,000000,25.343,25.4247,24.4876,24.5692,269353.30253949,0
+UVE.US,D,20180226,000000,24.7326,25.1807,24.406,25.099,285418.37568692,0
+UVE.US,D,20180227,000000,25.0107,25.3363,24.6404,25.1721,392822.21640922,0
+UVE.US,D,20180228,000000,25.1323,25.419,24.0261,24.0261,307911.79537373,0
+UVE.US,D,20180301,000000,23.9845,24.1486,23.5344,24.0261,331100.39918572,0
+UVE.US,D,20180302,000000,23.7812,24.2711,23.6986,24.0261,240423.10983905,0
+UVE.US,D,20180305,000000,24.0261,24.9281,24.0261,24.7657,389067.16882394,0
+UVE.US,D,20180306,000000,24.8047,25.3363,24.5569,25.2557,308700.72402488,0
+UVE.US,D,20180307,000000,25.0107,26.0369,25.0107,25.9924,301594.0463088,0
+UVE.US,D,20180308,000000,26.0369,26.5676,25.9108,26.5278,342517.21847794,0
+UVE.US,D,20180309,000000,26.6503,26.8535,26.2383,26.8136,204585.31487656,0
+UVE.US,D,20180312,000000,26.731,26.8962,26.5278,26.8535,199248.19675185,0
+UVE.US,D,20180313,000000,26.8535,27.2228,26.731,26.8535,184461.84107105,0
+UVE.US,D,20180314,000000,27.0196,27.0196,26.486,26.486,273086.23062988,0
+UVE.US,D,20180315,000000,26.5278,26.711,26.3209,26.486,397751.70384234,0
+UVE.US,D,20180316,000000,26.5676,27.0196,26.281,26.6503,586192.94737543,0
+UVE.US,D,20180319,000000,26.6503,26.8962,26.3209,26.8962,193952.1576891,0
+UVE.US,D,20180320,000000,26.8962,27.1421,26.7727,26.8136,150366.21965864,0
+UVE.US,D,20180321,000000,26.7727,26.9769,26.4035,26.4442,129807.72912026,0
+UVE.US,D,20180322,000000,26.2012,26.6076,25.9108,25.9108,148841.02782036,0
+UVE.US,D,20180323,000000,25.9525,26.3209,25.7873,25.83,212543.06649136,0
+UVE.US,D,20180326,000000,26.0369,26.281,25.7065,26.1168,170856.24509379,0
+UVE.US,D,20180327,000000,26.2383,26.4035,25.83,25.9525,134708.77720281,0
+UVE.US,D,20180328,000000,25.9108,26.3626,25.83,25.9924,205924.07097218,0
+UVE.US,D,20180329,000000,26.1168,26.3209,25.8709,26.1575,337034.74367251,0
+UVE.US,D,20180402,000000,26.1168,26.281,25.1721,25.419,159824.93699827,0
+UVE.US,D,20180403,000000,25.5006,26.2383,25.419,26.0369,229606.67683676,0
+UVE.US,D,20180404,000000,25.83,26.6076,25.6278,26.4442,274335.45543663,0
+UVE.US,D,20180405,000000,26.6902,26.6902,25.7673,25.83,309355.88239741,0
+UVE.US,D,20180406,000000,25.7065,25.9108,25.3363,25.4617,258858.12886779,0
+UVE.US,D,20180409,000000,25.624,25.7465,25.0107,25.2974,217934.95669865,0
+UVE.US,D,20180410,000000,25.7065,25.7065,25.2158,25.5006,503874.72047945,0
+UVE.US,D,20180411,000000,25.3363,25.83,25.2158,25.83,464124.93484888,0
+UVE.US,D,20180412,000000,25.8709,26.1168,25.7873,25.9108,104633.63731437,0
+UVE.US,D,20180413,000000,25.9108,25.9108,25.2974,25.4617,130541.88568882,0
+UVE.US,D,20180416,000000,25.624,26.486,25.5006,26.3626,269096.29507503,0
+UVE.US,D,20180417,000000,26.6076,26.8962,26.4035,26.731,220636.69500334,0
+UVE.US,D,20180418,000000,26.731,27.0196,26.5676,26.8136,259634.41780758,0
+UVE.US,D,20180419,000000,26.731,26.9769,26.4035,26.5676,222911.84304938,0
+UVE.US,D,20180420,000000,26.486,26.7727,26.3626,26.6902,204332.52064923,0
+UVE.US,D,20180423,000000,26.7727,26.8535,26.3626,26.6076,153827.39395464,0
+UVE.US,D,20180424,000000,26.6503,27.0196,26.486,26.8535,153677.82403679,0
+UVE.US,D,20180425,000000,26.6902,27.8389,26.6076,27.5512,275812.19504802,0
+UVE.US,D,20180426,000000,27.5836,27.7488,26.0617,26.4728,314668.77440866,0
+UVE.US,D,20180427,000000,26.5563,27.5028,26.4984,27.2551,315171.20293549,0
+UVE.US,D,20180430,000000,27.5028,27.5028,26.6806,26.7186,226297.17907718,0
+UVE.US,D,20180501,000000,26.8839,27.3377,26.637,27.2551,425607.52107658,0
+UVE.US,D,20180502,000000,27.2132,27.2968,26.7186,27.0899,234526.68448636,0
+UVE.US,D,20180503,000000,27.0481,27.0481,26.1016,26.637,267692.23380402,0
+UVE.US,D,20180504,000000,26.5961,27.5028,26.432,27.2551,247661.45121521,0
+UVE.US,D,20180507,000000,27.4184,27.8332,27.2132,27.3794,207999.09025492,0
+UVE.US,D,20180508,000000,27.3794,27.7088,27.1317,27.4621,268499.06871294,0
+UVE.US,D,20180509,000000,27.5836,27.9567,27.3377,27.7488,232834.01647246,0
+UVE.US,D,20180510,000000,27.8332,28.4086,27.6662,28.326,195198.22256801,0
+UVE.US,D,20180511,000000,28.326,28.8216,28.0782,28.531,292193.26097962,0
+UVE.US,D,20180514,000000,28.6146,28.6962,28.1626,28.2016,259397.42321944,0
+UVE.US,D,20180515,000000,28.2424,28.4504,28.0782,28.2424,206922.60817017,0
+UVE.US,D,20180516,000000,28.4086,29.3133,28.2424,28.9421,345255.82260745,0
+UVE.US,D,20180517,000000,29.1073,29.3541,28.9041,29.1073,427927.96142171,0
+UVE.US,D,20180518,000000,29.2317,29.2317,28.777,28.777,208613.1695655,0
+UVE.US,D,20180521,000000,28.9839,29.3133,28.777,29.2317,137561.13873462,0
+UVE.US,D,20180522,000000,29.2317,29.4794,29.1073,29.1073,128787.07242737,0
+UVE.US,D,20180523,000000,29.1491,29.2734,28.9041,29.2317,154086.50803766,0
+UVE.US,D,20180524,000000,29.2734,29.7244,29.1491,29.4794,300727.17277089,0
+UVE.US,D,20180525,000000,29.5203,29.6438,29.2317,29.5203,283088.45555827,0
+UVE.US,D,20180529,000000,29.3133,29.3133,28.3669,28.9041,331047.73372169,0
+UVE.US,D,20180530,000000,29.189,30.3444,28.8586,29.8498,442910.2326287,0
+UVE.US,D,20180531,000000,29.808,29.808,29.1073,29.3541,207332.34548031,0
+UVE.US,D,20180601,000000,29.602,29.6845,29.1491,29.3133,145795.9106902,0
+UVE.US,D,20180604,000000,29.4368,29.9324,29.3133,29.8498,195092.89163996,0
+UVE.US,D,20180605,000000,29.9731,30.1384,29.3541,29.808,178934.07396657,0
+UVE.US,D,20180606,000000,29.8905,30.3444,29.7244,29.7671,186371.49079675,0
+UVE.US,D,20180607,000000,29.9324,29.9324,29.3541,29.7244,114332.50916995,0
+UVE.US,D,20180608,000000,29.808,30.2191,29.6845,30.0529,138800.88375786,0
+UVE.US,D,20180611,000000,30.0965,30.2665,29.6438,29.808,182907.15657292,0
+UVE.US,D,20180612,000000,29.8905,30.0529,29.1491,29.3541,203794.27960684,0
+UVE.US,D,20180613,000000,29.4368,29.602,29.0693,29.4368,221906.98599572,0
+UVE.US,D,20180614,000000,29.5203,29.5602,29.0693,29.189,304778.200264,0
+UVE.US,D,20180615,000000,29.0247,29.2317,28.777,29.0693,330095.54213205,0
+UVE.US,D,20180618,000000,29.0247,29.0247,28.6146,28.8586,162753.13679828,0
+UVE.US,D,20180619,000000,28.8216,28.9839,28.5737,28.9421,224561.32538278,0
+UVE.US,D,20180620,000000,28.9041,29.189,28.6117,28.8586,230628.38683892,0
+UVE.US,D,20180621,000000,28.8216,28.9041,28.531,28.6544,172716.38928329,0
+UVE.US,D,20180622,000000,28.9041,29.189,28.6962,29.1073,475904.09253362,0
+UVE.US,D,20180625,000000,29.1073,29.1073,28.5538,28.737,151156.20161908,0
+UVE.US,D,20180626,000000,28.777,29.2317,28.6146,29.1491,184328.07079243,0
+UVE.US,D,20180627,000000,29.2317,29.2317,28.4883,28.5737,242478.11624546,0
+UVE.US,D,20180628,000000,28.5737,29.1073,28.4883,28.8586,172899.66509812,0
+UVE.US,D,20180629,000000,29.0759,29.6143,28.7446,29.0342,279887.44865458,0
+UVE.US,D,20180702,000000,28.8292,29.7804,28.8292,29.7358,168673.78826442,0
+UVE.US,D,20180703,000000,29.7804,30.1108,29.5507,29.6969,110446.8512339,0
+UVE.US,D,20180705,000000,29.8611,29.902,29.1169,29.5326,227610.65575006,0
+UVE.US,D,20180706,000000,29.4899,29.7804,29.2403,29.4899,135394.48154446,0
+UVE.US,D,20180709,000000,29.5716,30.0889,29.5716,29.6541,185736.34530056,0
+UVE.US,D,20180710,000000,29.7804,29.8611,29.1169,29.3238,235322.98630247,0
+UVE.US,D,20180711,000000,29.2003,30.0263,28.9933,29.8611,187797.67156265,0
+UVE.US,D,20180712,000000,30.0263,30.0263,29.282,29.8194,256411.29140899,0
+UVE.US,D,20180713,000000,29.7804,30.5655,29.7225,30.3168,153315.48564426,0
+UVE.US,D,20180716,000000,30.3567,30.5228,30.1108,30.1915,154340.35557428,0
+UVE.US,D,20180717,000000,30.2343,30.7715,30.2343,30.6462,189965.38206208,0
+UVE.US,D,20180718,000000,30.6462,30.8551,30.3567,30.7308,122969.64527072,0
+UVE.US,D,20180719,000000,30.7308,31.4324,30.5655,31.1019,287705.11013506,0
+UVE.US,D,20180720,000000,31.1019,31.3507,30.8551,31.1447,139340.17810952,0
+UVE.US,D,20180723,000000,31.1447,31.5985,30.8114,31.4751,200834.48052841,0
+UVE.US,D,20180724,000000,31.7238,31.7637,31.065,31.2282,235425.1573027,0
+UVE.US,D,20180725,000000,31.3089,31.5178,30.9378,31.4751,173688.59374927,0
+UVE.US,D,20180726,000000,32.0959,35.941,31.9308,34.7838,664743.48697476,0
+UVE.US,D,20180727,000000,34.329,35.2802,33.2514,34.8264,444780.90991101,0
+UVE.US,D,20180730,000000,34.7419,36.975,34.722,36.6863,468921.70531265,0
+UVE.US,D,20180731,000000,36.8942,37.8663,36.5639,36.728,605778.18013855,0
+UVE.US,D,20180801,000000,36.728,36.975,35.9837,36.5639,342972.24808715,0
+UVE.US,D,20180802,000000,36.3123,37.968,35.6932,37.4724,572762.20073873,0
+UVE.US,D,20180803,000000,37.5141,37.5531,36.4375,36.975,200623.81867229,0
+UVE.US,D,20180806,000000,36.975,37.142,36.3123,36.8106,428751.64927913,0
+UVE.US,D,20180807,000000,36.768,37.0176,36.1907,36.3123,497150.39403222,0
+UVE.US,D,20180808,000000,36.3967,36.728,35.9837,36.6863,237508.60305968,0
+UVE.US,D,20180809,000000,36.8106,37.2237,36.6018,37.0993,110345.73354296,0
+UVE.US,D,20180810,000000,36.8514,37.6376,36.8514,37.4316,129675.01215091,0
+UVE.US,D,20180813,000000,37.5141,37.9271,37.142,37.4724,239210.75085711,0
+UVE.US,D,20180814,000000,37.5958,37.8445,37.3888,37.5958,304042.99038616,0
+UVE.US,D,20180815,000000,37.5958,37.7638,37.2237,37.4724,288920.62904484,0
+UVE.US,D,20180816,000000,37.5531,37.5958,37.2663,37.3481,226170.78196351,0
+UVE.US,D,20180817,000000,37.2663,37.3481,36.768,36.8514,294347.2784584,0
+UVE.US,D,20180820,000000,36.8514,37.2663,36.6863,36.9341,185426.67237206,0
+UVE.US,D,20180821,000000,36.8106,37.5702,36.6445,37.2237,322047.20591912,0
+UVE.US,D,20180822,000000,37.3071,37.3071,36.728,37.2663,239341.3612079,0
+UVE.US,D,20180823,000000,37.3888,37.5958,37.1827,37.3888,137426.31514671,0
+UVE.US,D,20180824,000000,37.4316,37.5958,36.8942,37.5531,235533.64815859,0
+UVE.US,D,20180827,000000,37.6376,37.968,37.0176,37.0993,168473.65950112,0
+UVE.US,D,20180828,000000,37.2663,37.7202,36.6863,36.8514,209849.7546609,0
+UVE.US,D,20180829,000000,36.8514,36.8942,36.1461,36.4774,217335.623718,0
+UVE.US,D,20180830,000000,36.4774,36.5193,35.7768,36.2325,250840.338624,0
+UVE.US,D,20180831,000000,36.1907,36.9341,35.8176,36.8942,279432.41904537,0
+UVE.US,D,20180904,000000,36.8106,37.3481,36.6445,37.2663,203755.30716346,0
+UVE.US,D,20180905,000000,37.3071,37.5531,37.1211,37.4316,312149.2586095,0
+UVE.US,D,20180906,000000,37.4724,37.8018,37.4724,37.6794,168935.00896601,0
+UVE.US,D,20180907,000000,37.7202,38.2623,37.6794,38.174,283448.68733223,0
+UVE.US,D,20180910,000000,38.174,38.174,36.4774,36.8942,396288.6572516,0
+UVE.US,D,20180911,000000,36.5193,37.3071,36.1461,37.2237,266495.67446128,0
+UVE.US,D,20180912,000000,37.2663,37.8445,36.5639,36.8106,320986.52347359,0
+UVE.US,D,20180913,000000,36.8942,37.6376,36.8942,37.4724,174384.83118373,0
+UVE.US,D,20180914,000000,37.3888,37.8018,37.3888,37.5958,228063.57874071,0
+UVE.US,D,20180917,000000,37.7202,38.2177,37.0993,37.4316,260525.51745894,0
+UVE.US,D,20180918,000000,37.4724,38.4635,37.3481,38.0088,341126.85022758,0
+UVE.US,D,20180919,000000,38.0505,38.3819,37.3481,37.6376,329104.37809902,0
+UVE.US,D,20180920,000000,37.8018,38.5471,37.5759,38.5471,295679.71469834,0
+UVE.US,D,20180921,000000,38.7531,39.8715,38.7531,39.4566,640125.54246903,0
+UVE.US,D,20180924,000000,39.4566,39.7062,39.0009,39.6219,244620.54732217,0
+UVE.US,D,20180925,000000,40.0376,40.8418,39.9958,40.6585,350094.72544244,0
+UVE.US,D,20180926,000000,40.7401,41.7741,40.6585,41.0297,380181.45173296,0
+UVE.US,D,20180927,000000,41.0297,41.1133,39.7471,40.3671,285109.7560677,0
+UVE.US,D,20180928,000000,40.2009,40.574,39.7062,40.1611,352124.45242612,0
+UVE.US,D,20181001,000000,40.3756,40.6243,39.4566,39.6302,271553.66562663,0
+UVE.US,D,20181002,000000,39.9522,39.9522,38.6458,39.1831,273699.25663117,0
+UVE.US,D,20181003,000000,39.3332,39.9778,39.0445,39.7471,206949.99421146,0
+UVE.US,D,20181004,000000,39.788,40.0822,38.7389,39.019,227810.78451337,0
+UVE.US,D,20181005,000000,39.0445,39.374,38.7531,39.019,330816.00567996,0
+UVE.US,D,20181008,000000,39.1831,39.6807,39.0313,39.3503,266627.33812135,0
+UVE.US,D,20181009,000000,39.2591,40.1933,38.6715,40.0604,433583.17894914,0
+UVE.US,D,20181010,000000,39.4566,39.5325,37.7544,38.455,616307.05970725,0
+UVE.US,D,20181011,000000,37.9936,39.2259,37.3481,37.5141,426715.60243975,0
+UVE.US,D,20181012,000000,37.894,38.4065,36.8278,37.3223,417030.42360481,0
+UVE.US,D,20181015,000000,37.3223,38.1911,37.0243,37.5882,299243.05999454,0
+UVE.US,D,20181016,000000,37.8854,38.1911,37.0508,38.0088,201518.07825151,0
+UVE.US,D,20181017,000000,38.1085,38.455,37.3395,38.3989,180018.98252556,0
+UVE.US,D,20181018,000000,38.2357,39.2914,37.836,38.6135,281417.90703926,0
+UVE.US,D,20181019,000000,38.5062,39.5487,38.5062,38.8794,411022.34746838,0
+UVE.US,D,20181022,000000,39.1091,40.0423,39.0521,39.4984,250555.94511824,0
+UVE.US,D,20181023,000000,39.0597,39.3597,38.5908,39.1091,267609.02237085,0
+UVE.US,D,20181024,000000,39.0284,39.0683,36.7926,36.8942,358205.20690292,0
+UVE.US,D,20181025,000000,37.1496,38.6373,36.9103,38.455,284043.80707576,0
+UVE.US,D,20181026,000000,38.2813,39.2743,37.9518,39.0854,194294.48320527,0
+UVE.US,D,20181029,000000,39.3997,40.0842,39.1433,39.3332,342811.09176722,0
+UVE.US,D,20181030,000000,35.8508,36.3967,32.0125,35.8508,1229416.2724387,0
+UVE.US,D,20181031,000000,35.8508,35.9419,34.3119,34.7267,848811.39037489,0
+UVE.US,D,20181101,000000,34.7419,35.7644,34.329,34.5113,687814.12014734,0
+UVE.US,D,20181102,000000,34.684,36.223,34.684,35.735,332861.53230285,0
+UVE.US,D,20181105,000000,35.735,36.768,35.3543,35.5954,316565.78442299,0
+UVE.US,D,20181106,000000,35.6125,36.5125,35.2385,36.4869,338085.94633453,0
+UVE.US,D,20181107,000000,36.5952,37.1572,35.7816,36.8942,349062.48234747,0
+UVE.US,D,20181108,000000,36.9341,37.7448,36.8021,37.3071,212191.26119163,0
+UVE.US,D,20181109,000000,37.3071,37.7544,36.9255,37.1894,176858.00137455,0
+UVE.US,D,20181112,000000,37.2313,37.8104,36.093,37.2749,280370.91761437,0
+UVE.US,D,20181113,000000,37.3888,37.6622,36.7167,37.0091,202127.94432496,0
+UVE.US,D,20181114,000000,37.1658,37.2237,36.1006,36.5286,196071.41596162,0
+UVE.US,D,20181115,000000,36.4774,36.7128,35.9666,36.4375,226511.00086114,0
+UVE.US,D,20181116,000000,36.2951,37.1259,36.1006,37.0423,318451.20803523,0
+UVE.US,D,20181119,000000,37.1989,37.3575,36.7128,37.1989,197339.60033544,0
+UVE.US,D,20181120,000000,36.861,37.0423,35.9012,35.9581,158619.95118128,0
+UVE.US,D,20181121,000000,36.1006,36.9502,35.7768,36.3967,109863.31789245,0
+UVE.US,D,20181123,000000,36.1983,36.7395,36.1082,36.4546,51417.292531569,0
+UVE.US,D,20181126,000000,36.73,36.9284,35.7208,36.0986,213972.4071851,0
+UVE.US,D,20181127,000000,36.0901,36.8126,35.5347,35.6059,300315.32884217,0
+UVE.US,D,20181128,000000,35.7474,36.5648,35.0799,36.4632,140273.41013212,0
+UVE.US,D,20181129,000000,36.4062,36.9198,36.3473,36.5715,104786.36716006,0
+UVE.US,D,20181130,000000,36.5715,37.0546,36.3625,36.5477,190701.64524922,0
+UVE.US,D,20181203,000000,36.8372,36.9615,35.2299,36.8458,241480.63235675,0
+UVE.US,D,20181204,000000,36.73,37.047,34.929,35.0229,213485.77829747,0
+UVE.US,D,20181206,000000,34.6223,35.6961,34.3735,35.3884,297121.69510346,0
+UVE.US,D,20181207,000000,35.3477,36.0018,34.4733,34.4809,147246.31756957,0
+UVE.US,D,20181210,000000,34.3232,34.666,33.3397,33.7488,250468.52044795,0
+UVE.US,D,20181211,000000,33.9236,33.9236,32.8412,33.1479,359639.81414306,0
+UVE.US,D,20181212,000000,33.6663,33.6663,32.7254,33.09,413106.84653466,0
+UVE.US,D,20181213,000000,33.6311,34.4191,33.6311,34.0992,502957.28809606,0
+UVE.US,D,20181214,000000,33.841,34.2825,32.8992,32.9818,279586.20220034,0
+UVE.US,D,20181217,000000,32.9399,33.0502,31.7324,31.8985,361286.13654861,0
+UVE.US,D,20181218,000000,31.9252,32.7814,31.9252,32.1511,318339.55725148,0
+UVE.US,D,20181219,000000,32.2157,33.3492,31.9412,32.7064,410539.93181788,0
+UVE.US,D,20181220,000000,32.5659,32.7254,31.2643,31.4827,245266.22591117,0
+UVE.US,D,20181221,000000,31.3849,31.9631,30.726,30.7764,926041.08013638,0
+UVE.US,D,20181224,000000,30.4355,30.9178,30.0017,30.0017,204310.40115433,0
+UVE.US,D,20181226,000000,29.977,31.7258,29.8925,31.6934,268582.28014611,0
+UVE.US,D,20181227,000000,31.2272,31.8586,30.8418,31.757,195666.94519787,0
+UVE.US,D,20181228,000000,31.8083,32.716,31.5995,31.7162,244067.55994987,0
+UVE.US,D,20181231,000000,31.833,31.9631,31.2576,31.5757,149844.83156475,0
+UVE.US,D,20190102,000000,31.1239,31.6156,30.577,31.1827,242318.01323482,0
+UVE.US,D,20190103,000000,30.9092,31.3412,30.5324,30.6168,224474.95402177,0
+UVE.US,D,20190104,000000,30.9767,31.5586,30.9092,31.2196,235167.09652895,0
+UVE.US,D,20190107,000000,31.2738,31.9583,30.7688,30.7992,215032.03632137,0
+UVE.US,D,20190108,000000,31.1077,31.6669,30.9092,31.4827,228662.91172136,0
+UVE.US,D,20190109,000000,31.7846,32.1339,31.608,32.0077,326920.86796037,0
+UVE.US,D,20190110,000000,31.9412,32.1254,31.5254,32.0647,134523.39476943,0
+UVE.US,D,20190111,000000,31.7846,32.1339,31.1599,31.418,177505.7865821,0
+UVE.US,D,20190114,000000,31.3498,31.8539,31.1239,31.5824,120157.30949158,0
+UVE.US,D,20190115,000000,31.4001,31.5995,31.0089,31.4001,120528.07435835,0
+UVE.US,D,20190116,000000,31.4751,31.8244,31.3005,31.6317,100558.3837078,0
+UVE.US,D,20190117,000000,31.5188,31.9546,31.2576,31.6849,267223.51117416,0
+UVE.US,D,20190118,000000,31.9156,31.9336,31.4484,31.6412,182412.10121104,0
+UVE.US,D,20190122,000000,31.6412,31.9156,30.6168,30.7992,196696.02836501,0
+UVE.US,D,20190123,000000,30.9178,31.6934,30.9178,31.608,222893.93679163,0
+UVE.US,D,20190124,000000,31.7162,31.7523,31.1827,31.2738,102143.61417508,0
+UVE.US,D,20190125,000000,31.5007,31.9117,31.1921,31.534,92486.874690709,0
+UVE.US,D,20190128,000000,31.3583,31.4229,30.7431,31.1732,151354.22376383,0
+UVE.US,D,20190129,000000,31.2017,31.5416,30.9007,31.1513,116787.77310299,0
+UVE.US,D,20190130,000000,31.4001,31.6412,31.1827,31.4484,115100.3716355,0
+UVE.US,D,20190131,000000,31.4096,31.7258,31.0431,31.4096,242810.96197812,0
+UVE.US,D,20190201,000000,31.4751,31.5586,30.706,31.1077,174450.13635913,0
+UVE.US,D,20190204,000000,31.2272,31.4324,31.0621,31.3849,136486.76326842,0
+UVE.US,D,20190205,000000,31.4001,31.4001,30.8922,31.1428,206750.91875743,0
+UVE.US,D,20190206,000000,31.1827,31.5909,30.99,31.5672,206076.80081786,0
+UVE.US,D,20190207,000000,31.4324,32.0172,31.2919,31.6584,150928.68681447,0
+UVE.US,D,20190208,000000,31.6584,31.9915,31.4324,31.7922,92599.578783731,0
+UVE.US,D,20190211,000000,31.9252,32.2157,31.5254,32.1833,88406.354537738,0
+UVE.US,D,20190212,000000,32.3485,32.6418,31.983,32.1663,124416.89222225,0
+UVE.US,D,20190213,000000,32.3152,32.5962,32.1567,32.2916,206530.77711779,0
+UVE.US,D,20190214,000000,32.2157,32.3333,31.8757,31.8985,171028.98781581,0
+UVE.US,D,20190215,000000,32.2071,32.7491,32.0419,32.508,252705.7493599,0
+UVE.US,D,20190219,000000,32.5318,33.2637,32.3105,33.072,178563.3090998,0
+UVE.US,D,20190220,000000,33.2001,34.0641,32.9732,34.048,298207.65697173,0
+UVE.US,D,20190221,000000,34.0157,34.0725,33.0815,33.3492,150035.48054454,0
+UVE.US,D,20190222,000000,33.4736,33.7146,33.1081,33.7146,91598.934967178,0
+UVE.US,D,20190225,000000,33.8248,33.9891,33.0198,33.0568,143416.48502536,0
+UVE.US,D,20190226,000000,32.9904,33.165,32.6068,32.883,91800.117039769,0
+UVE.US,D,20190227,000000,32.9068,32.9997,32.2071,32.2659,100527.83773867,0
+UVE.US,D,20190228,000000,32.4159,32.6134,32.0001,32.508,129290.55426349,0
+UVE.US,D,20190301,000000,29.243,29.4007,25.2309,27.311,1388261.631806,0
+UVE.US,D,20190304,000000,27.2958,27.3547,26.0445,26.0541,790346.40544695,0
+UVE.US,D,20190305,000000,26.3133,26.4035,25.6714,26.2354,415442.03320969,0
+UVE.US,D,20190306,000000,26.2278,26.7462,25.8965,25.9297,490848.44460649,0
+UVE.US,D,20190307,000000,26.2278,26.6864,25.962,25.9867,363862.53104892,0
+UVE.US,D,20190308,000000,26.0323,26.6238,25.9125,26.2287,477793.72938299,0
+UVE.US,D,20190311,000000,26.356,26.4737,26.0627,26.2895,403873.53738108,0
+UVE.US,D,20190312,000000,26.2895,26.733,26.1984,26.2468,487958.16394059,0
+UVE.US,D,20190313,000000,26.2639,26.3817,25.9383,26.0142,344274.13835795,0
+UVE.US,D,20190314,000000,26.0541,26.6978,25.9478,26.4822,328526.11130399,0
+UVE.US,D,20190315,000000,26.4822,27.0927,26.356,26.3902,499047.40404654,0
+UVE.US,D,20190318,000000,26.5326,26.9417,26.5154,26.9085,448417.98685686,0
+UVE.US,D,20190319,000000,27.0841,27.0841,26.524,26.5402,321081.32130883,0
+UVE.US,D,20190320,000000,26.6066,26.6066,25.9125,25.9952,278912.08426076,0
+UVE.US,D,20190321,000000,26.0047,26.5904,25.9221,26.2221,253584.20929992,0
+UVE.US,D,20190322,000000,26.1547,26.2819,25.5272,25.6629,291488.59707091,0
+UVE.US,D,20190325,000000,25.7038,26.0142,25.4693,25.6192,297411.35515561,0
+UVE.US,D,20190326,000000,25.7369,25.9791,25.5091,25.8557,189786.3194844,0
+UVE.US,D,20190327,000000,25.7626,26.3379,25.5946,26.2544,211171.65780803,0
+UVE.US,D,20190328,000000,26.3645,26.3645,25.9221,26.2819,142645.46263198,0
+UVE.US,D,20190329,000000,26.2819,26.524,25.7217,25.9478,361259.80381661,0
+UVE.US,D,20190401,000000,26.1727,26.8658,26.0142,26.7747,295925.13576071,0
+UVE.US,D,20190402,000000,26.7423,26.9085,26.2639,26.6978,235351.42565306,0
+UVE.US,D,20190403,000000,26.8421,26.8421,26.3474,26.6238,198280.205523,0
+UVE.US,D,20190404,000000,26.6588,26.8573,26.4405,26.5743,170405.42872171,0
+UVE.US,D,20190405,000000,26.1301,26.3741,25.4693,25.9791,632612.28737064,0
+UVE.US,D,20190408,000000,25.6857,25.6857,24.8598,25.5091,341670.35781636,0
+UVE.US,D,20190409,000000,25.4939,25.5804,24.9889,25.2101,377571.35133568,0
+UVE.US,D,20190410,000000,25.2756,25.8613,25.2756,25.8281,262652.14889643,0
+UVE.US,D,20190411,000000,25.8794,25.9696,25.435,25.5622,326693.35315576,0
+UVE.US,D,20190412,000000,25.6857,25.8471,24.6244,24.6746,407776.04826562,0
+UVE.US,D,20190415,000000,24.6746,24.7961,24.2057,24.4316,432050.61394591,0
+UVE.US,D,20190416,000000,24.6244,25.0857,24.6244,24.7895,262410.94107118,0
+UVE.US,D,20190417,000000,24.799,25.0163,24.499,24.9081,279425.04588041,0
+UVE.US,D,20190418,000000,24.9747,25.2594,24.649,24.8996,345494.92381414,0
+UVE.US,D,20190422,000000,24.8996,24.9661,24.3224,24.4477,216310.75378799,0
+UVE.US,D,20190423,000000,24.481,25.1702,24.481,25.1095,264836.71234437,0
+UVE.US,D,20190424,000000,25.1095,25.3772,24.555,25.023,513824.27994382,0
+UVE.US,D,20190425,000000,27.1677,27.1677,25.0411,25.1095,661839.5132882,0
+UVE.US,D,20190426,000000,24.9841,25.1265,24.5901,24.6993,299626.46457268,0
+UVE.US,D,20190429,000000,24.7059,25.2148,24.7059,24.8417,252893.23841186,0
+UVE.US,D,20190430,000000,24.9081,25.1749,24.7326,24.9337,319127.43259336,0
+UVE.US,D,20190501,000000,24.9337,25.3116,24.8417,25.0762,553947.990369,0
+UVE.US,D,20190502,000000,25.0762,25.229,24.6328,24.8056,263293.61424831,0
+UVE.US,D,20190503,000000,24.8645,25.3126,24.8645,25.0325,269693.52143713,0
+UVE.US,D,20190506,000000,24.6974,25.268,24.6053,25.1607,229914.24314669,0
+UVE.US,D,20190507,000000,25.268,26.0597,25.2366,25.3791,293325.56845624,0
+UVE.US,D,20190508,000000,25.3876,25.3876,25.0097,25.0762,179518.66061729,0
+UVE.US,D,20190509,000000,24.9157,25.0497,24.6053,24.63,203716.33472008,0
+UVE.US,D,20190510,000000,24.6376,25.0923,24.4524,25.0497,209204.0760719,0
+UVE.US,D,20190513,000000,24.6974,24.8313,24.2341,24.4962,254203.55515689,0
+UVE.US,D,20190514,000000,24.5606,24.7657,24.4363,24.478,161416.48732122,0
+UVE.US,D,20190515,000000,24.309,24.7221,24.1344,24.6974,231101.32270591,0
+UVE.US,D,20190516,000000,24.705,24.8901,24.3764,24.385,471780.38670014,0
+UVE.US,D,20190517,000000,24.2179,24.4278,23.9055,23.9055,314567.65671772,0
+UVE.US,D,20190520,000000,23.7964,24.1297,23.6446,23.8382,221095.93784966,0
+UVE.US,D,20190521,000000,23.9055,24.0489,23.8648,23.9474,217437.79471822,0
+UVE.US,D,20190522,000000,23.8971,23.8971,23.5932,23.6522,160883.51282525,0
+UVE.US,D,20190523,000000,23.5524,23.6835,23.1661,23.41,326355.24087669,0
+UVE.US,D,20190524,000000,23.5182,23.8202,23.3796,23.7812,294869.71986157,0
+UVE.US,D,20190528,000000,23.713,24.1429,23.6701,23.8563,183129.40483112,0
+UVE.US,D,20190529,000000,24.0147,24.3433,23.7812,24.0489,375090.80797991,0
+UVE.US,D,20190530,000000,24.0423,24.2588,23.7898,23.8563,149470.90677014,0
+UVE.US,D,20190531,000000,23.6701,24.4524,23.561,24.4363,330363.08268931,0
+UVE.US,D,20190603,000000,24.1753,24.7971,23.7632,24.0575,424276.13814593,0
+UVE.US,D,20190604,000000,24.1999,24.46,24.0898,24.4448,277125.6717209,0
+UVE.US,D,20190605,000000,24.46,24.9329,24.1999,24.8588,197155.27121134,0
+UVE.US,D,20190606,000000,24.9651,24.9832,24.3262,24.6119,183207.34971788,0
+UVE.US,D,20190607,000000,24.6879,24.9157,24.3262,24.3347,142437.96070371,0
+UVE.US,D,20190610,000000,24.3347,24.8493,24.2255,24.8228,199860.16944387,0
+UVE.US,D,20190611,000000,24.8645,25.0163,24.1581,24.2255,150475.76382383,0
+UVE.US,D,20190612,000000,24.368,24.6053,24.2341,24.4107,83407.3486921,0
+UVE.US,D,20190613,000000,24.4866,24.8132,24.309,24.6547,232908.80143138,0
+UVE.US,D,20190614,000000,24.6119,24.7306,24.2179,24.3612,169837.69501947,0
+UVE.US,D,20190617,000000,24.4686,24.5606,23.9901,24.0063,180781.5784447,0
+UVE.US,D,20190618,000000,23.9901,24.2502,23.4024,23.468,261633.59882212,0
+UVE.US,D,20190619,000000,23.4338,23.7366,23.1746,23.3407,234547.75067196,0
+UVE.US,D,20190620,000000,23.5704,23.9939,23.4024,23.7366,164219.34331685,0
+UVE.US,D,20190621,000000,23.6028,23.805,23.4338,23.4508,377172.14711834,0
+UVE.US,D,20190624,000000,23.5354,23.7718,23.41,23.4775,178337.90091376,0
+UVE.US,D,20190625,000000,23.4422,23.881,23.4422,23.5704,181370.37833255,0
+UVE.US,D,20190626,000000,23.578,23.805,23.0132,23.0226,169755.53689558,0
+UVE.US,D,20190627,000000,23.2904,23.2904,22.9049,23.1233,277911.44044421,0
+UVE.US,D,20190628,000000,23.1746,23.805,23.1746,23.4775,1129740.561908,0
+UVE.US,D,20190701,000000,23.637,24.3612,23.637,24.3262,261319.7126565,0
+UVE.US,D,20190702,000000,24.5208,24.8341,24.0974,24.385,251803.06330644,0
+UVE.US,D,20190703,000000,24.3764,24.5208,23.9711,24.1743,136858.58144447,0
+UVE.US,D,20190705,000000,24.1572,24.5132,23.9759,24.5047,120855.6535446,0
+UVE.US,D,20190708,000000,24.478,24.8162,24.1059,24.3262,168667.46840875,0
+UVE.US,D,20190709,000000,24.2255,24.4288,24.1743,24.217,156548.09182637,0
+UVE.US,D,20190710,000000,24.2854,24.5503,24.1743,24.3262,224593.97797048,0
+UVE.US,D,20190711,000000,24.309,24.4288,23.8354,23.9806,171749.45136372,0
+UVE.US,D,20190712,000000,24.3006,24.3006,23.6407,23.9198,277573.32816515,0
+UVE.US,D,20190715,000000,23.9455,24.0727,23.0312,23.2504,294366.23802546,0
+UVE.US,D,20190716,000000,23.2353,23.5145,23.0312,23.1916,276328.3165955,0
+UVE.US,D,20190717,000000,23.0493,23.3122,22.6771,22.7939,286292.6223898,0
+UVE.US,D,20190718,000000,22.8023,22.9011,22.3971,22.4654,232531.71670894,0
+UVE.US,D,20190719,000000,22.4217,22.6191,21.6452,21.6612,465293.05484104,0
+UVE.US,D,20190722,000000,21.6612,21.797,21.4002,21.6014,217519.95284209,0
+UVE.US,D,20190723,000000,21.61,22.1283,21.61,21.8909,284064.87326137,0
+UVE.US,D,20190724,000000,21.8387,22.3677,21.8387,22.2632,241157.26640762,0
+UVE.US,D,20190725,000000,22.2546,22.2917,21.289,21.4002,314715.120017,0
+UVE.US,D,20190726,000000,21.4666,21.6688,21.4239,21.5758,188188.44930575,0
+UVE.US,D,20190729,000000,21.4504,21.6688,21.1533,21.2207,178840.3294406,0
+UVE.US,D,20190730,000000,21.1021,21.4666,21.0602,21.2711,192302.6753557,0
+UVE.US,D,20190731,000000,21.2797,21.5596,20.9758,20.9929,295950.41518344,0
+UVE.US,D,20190801,000000,21.0783,22.0163,21.0783,21.1951,325902.31788606,0
+UVE.US,D,20190802,000000,21.1448,22.6191,21.1267,22.4141,452570.13204091,0
+UVE.US,D,20190805,000000,22.2119,22.8023,22.0087,22.3971,614636.51118824,0
+UVE.US,D,20190806,000000,22.5157,22.8879,22.4217,22.6686,391379.18269482,0
+UVE.US,D,20190807,000000,22.5414,23.1679,22.1283,23.0142,366136.62578569,0
+UVE.US,D,20190808,000000,23.1679,23.9541,23.0996,23.6929,366072.37391958,0
+UVE.US,D,20190809,000000,23.6929,24.3612,23.4812,23.5658,550567.92088761,0
+UVE.US,D,20190812,000000,23.4128,23.43,22.6771,22.9895,555979.82397124,0
+UVE.US,D,20190813,000000,22.7626,23.7252,22.7626,23.2193,212823.24675998,0
+UVE.US,D,20190814,000000,22.8879,23.0493,22.5622,22.7189,325334.58418382,0
+UVE.US,D,20190815,000000,22.7531,23.1955,22.473,22.8707,210333.22362069,0
+UVE.US,D,20190816,000000,22.923,23.6076,22.923,23.5391,192305.83528355,0
+UVE.US,D,20190819,000000,23.75,24.0851,23.506,23.6493,267148.72621524,0
+UVE.US,D,20190820,000000,23.5477,23.6664,22.9809,22.998,240398.8837256,0
+UVE.US,D,20190821,000000,23.1765,23.2676,22.9343,23.2353,292610.37145472,0
+UVE.US,D,20190822,000000,23.3122,23.523,22.6258,22.6258,211463.42447875,0
+UVE.US,D,20190823,000000,22.5575,22.8707,22.1511,22.2195,270551.9685008,0
+UVE.US,D,20190826,000000,22.2632,22.4312,22.0837,22.3135,235356.69219945,0
+UVE.US,D,20190827,000000,22.4492,22.4492,21.5758,21.7126,316158.1537314,0
+UVE.US,D,20190828,000000,21.6452,21.6452,20.2656,20.3749,611196.40307786,0
+UVE.US,D,20190829,000000,20.4526,20.7811,20.2229,20.4754,774072.77706197,0
+UVE.US,D,20190830,000000,20.5011,21.2341,19.9438,21.1533,735783.93140356,0
+UVE.US,D,20190903,000000,21.4504,22.4312,21.4088,22.2451,714456.52509036,0
+UVE.US,D,20190904,000000,22.3714,22.5062,22.1607,22.2546,289454.6568501,0
+UVE.US,D,20190905,000000,22.4398,23.1252,22.4141,22.4824,269772.51963316,0
+UVE.US,D,20190906,000000,22.4568,23.0986,22.3382,22.8195,223435.33776184,0
+UVE.US,D,20190909,000000,22.9477,23.4736,22.8879,23.4224,347569.94309688,0
+UVE.US,D,20190910,000000,23.4537,23.75,23.2193,23.7328,173194.59169667,0
+UVE.US,D,20190911,000000,23.6929,24.6822,23.506,24.5294,345798.27688695,0
+UVE.US,D,20190912,000000,24.3946,24.5455,24.0641,24.3262,203548.85854446,0
+UVE.US,D,20190913,000000,24.368,24.6784,23.8439,24.3612,233339.60492714,0
+UVE.US,D,20190916,000000,24.1905,24.6396,24.1249,24.461,316739.58045428,0
+UVE.US,D,20190917,000000,24.3946,24.4696,24.0557,24.368,154178.14594506,0
+UVE.US,D,20190918,000000,24.3262,24.5455,23.8695,24.1059,264690.30235437,0
+UVE.US,D,20190919,000000,24.0215,24.7154,23.8097,23.9455,286541.20338002,0
+UVE.US,D,20190920,000000,23.8876,24.2588,23.7005,24.0309,557142.677417,0
+UVE.US,D,20190923,000000,23.8629,24.4031,23.7414,24.1999,165130.45584455,0
+UVE.US,D,20190924,000000,24.1572,25.3591,24.1572,25.2481,536788.52887905,0
+UVE.US,D,20190925,000000,25.2072,25.3325,24.368,24.478,229080.02219647,0
+UVE.US,D,20190926,000000,24.4696,24.8473,24.1999,24.8162,243682.04875317,0
+UVE.US,D,20190927,000000,24.7904,25.3003,24.6234,25.0278,288666.78150823,0
+UVE.US,D,20190930,000000,25.1655,25.5024,25.1303,25.3762,334421.48334739,0
+UVE.US,D,20191001,000000,25.5196,25.6876,24.6062,24.8844,373545.60326529,0
+UVE.US,D,20191002,000000,24.7904,24.8522,23.9379,24.368,201578.1168805,0
+UVE.US,D,20191003,000000,24.2417,24.5815,24.1486,24.3528,248586.25676355,0
+UVE.US,D,20191004,000000,24.3006,24.632,23.9104,24.6062,133517.48440647,0
+UVE.US,D,20191007,000000,24.6396,24.7505,24.3764,24.554,541733.81595138,0
+UVE.US,D,20191008,000000,24.4031,24.4192,24.0405,24.385,190406.71865066,0
+UVE.US,D,20191009,000000,24.5208,24.5379,24.0557,24.1249,171324.96772366,0
+UVE.US,D,20191010,000000,24.1809,24.3946,24.0405,24.0641,112266.96967074,0
+UVE.US,D,20191011,000000,24.4117,24.5294,24.0405,24.0812,298539.44939512,0
+UVE.US,D,20191014,000000,23.9882,24.1155,23.3208,23.9104,218638.56729808,0
+UVE.US,D,20191015,000000,23.9958,24.0974,23.616,23.9958,250212.56629277,0
+UVE.US,D,20191016,000000,23.8876,24.1486,23.523,24.0812,162022.14015756,0
+UVE.US,D,20191017,000000,24.217,24.385,23.9198,24.3347,190574.19482627,0
+UVE.US,D,20191018,000000,24.1572,24.5379,23.8828,24.4971,133494.31160229,0
+UVE.US,D,20191021,000000,24.7411,25.0002,24.6234,24.6396,135125.88767792,0
+UVE.US,D,20191022,000000,24.478,24.5379,24.2939,24.4696,126225.42425701,0
+UVE.US,D,20191023,000000,24.4458,24.478,24.178,24.4696,74684.894539607,0
+UVE.US,D,20191024,000000,24.4696,24.478,24.1952,24.385,123207.69316813,0
+UVE.US,D,20191025,000000,24.2939,24.6946,24.2939,24.461,117189.0839389,0
+UVE.US,D,20191028,000000,24.4192,24.7752,24.4192,24.5891,126734.17263953,0
+UVE.US,D,20191029,000000,24.6062,24.7752,24.3946,24.7591,141329.87934053,0
+UVE.US,D,20191030,000000,24.7411,25.0809,24.4534,25.0543,147245.26426028,0
+UVE.US,D,20191031,000000,25.2072,25.3325,21.1533,22.9391,690156.67998734,0
+UVE.US,D,20191101,000000,23.0493,23.8354,22.7986,23.5391,270832.14876942,0
+UVE.US,D,20191104,000000,22.9733,23.4452,22.5157,23.3208,436662.00197629,0
+UVE.US,D,20191105,000000,23.523,24.0888,23.091,23.3303,318645.01694285,0
+UVE.US,D,20191106,000000,23.6843,24.8086,23.3968,24.7677,328240.66448894,0
+UVE.US,D,20191107,000000,24.7904,25.2481,24.724,25.2405,311792.18676339,0
+UVE.US,D,20191108,000000,25.0458,25.568,24.9243,25.5196,286092.49362649,0
+UVE.US,D,20191111,000000,25.3506,25.9601,25.3506,25.7237,199242.93020545,0
+UVE.US,D,20191112,000000,25.8831,26.0512,25.5366,25.7731,338370.33984029,0
+UVE.US,D,20191113,000000,25.5955,25.9515,25.3933,25.6724,171484.01742502,0
+UVE.US,D,20191114,000000,25.4939,25.7683,25.3762,25.4703,186009.15240423,0
+UVE.US,D,20191115,000000,25.5024,25.5366,24.6396,25.3098,309431.72066561,0
+UVE.US,D,20191118,000000,25.0885,25.3325,24.8929,25.1721,204420.99862878,0
+UVE.US,D,20191119,000000,25.1559,25.3591,24.7326,24.9025,211733.07165458,0
+UVE.US,D,20191120,000000,24.7591,25.0885,24.5891,24.7069,210963.10257048,0
+UVE.US,D,20191121,000000,24.7752,24.7752,24.1809,24.5132,301629.85882434,0
+UVE.US,D,20191122,000000,24.5208,24.8929,24.1657,24.6822,213011.78912121,0
+UVE.US,D,20191125,000000,24.6822,25.1217,24.6822,24.8844,295873.52360597,0
+UVE.US,D,20191126,000000,24.9604,25.1132,24.6993,24.7904,221761.62931499,0
+UVE.US,D,20191127,000000,24.7069,25.0411,24.4117,24.8,263649.63278514,0
+UVE.US,D,20191129,000000,24.7154,24.8162,24.5626,24.6234,128082.40851867,0
+UVE.US,D,20191202,000000,24.6736,24.7154,24.1459,24.3006,206767.77170592,0
+UVE.US,D,20191203,000000,24.0481,24.3612,23.71,23.9635,225788.43069466,0
+UVE.US,D,20191204,000000,23.9958,24.4031,23.9711,24.1334,282232.11511316,0
+UVE.US,D,20191205,000000,24.2417,24.2939,23.8173,23.8439,273776.14820866,0
+UVE.US,D,20191206,000000,23.9198,24.5721,23.8031,24.3946,252441.36873049,0
+UVE.US,D,20191209,000000,24.3262,24.5047,24.2683,24.4117,233467.05535009,0
+UVE.US,D,20191210,000000,24.4372,24.648,24.2759,24.461,189480.85979302,0
+UVE.US,D,20191211,000000,24.461,24.5815,24.2683,24.554,179166.85531757,0
+UVE.US,D,20191212,000000,24.5294,24.7924,24.0861,24.1392,360398.19682508,0
+UVE.US,D,20191213,000000,24.0945,24.1885,23.4565,23.7044,456606.41320409,0
+UVE.US,D,20191216,000000,23.9693,24.632,23.7822,24.3519,614659.68399241,0
+UVE.US,D,20191217,000000,24.4031,25.2613,24.3158,25.0838,412114.62919234,0
+UVE.US,D,20191218,000000,25.1665,25.2319,24.9984,25.0743,234029.52250592,0
+UVE.US,D,20191219,000000,24.9708,25.1161,24.8456,24.9708,312730.68533239,0
+UVE.US,D,20191220,000000,25.1417,25.3715,24.8949,24.9984,1207174.5936699,0
+UVE.US,D,20191223,000000,25.0914,25.2366,24.8275,24.9043,238748.34808293,0
+UVE.US,D,20191224,000000,24.9984,24.9984,24.4183,24.5208,108013.70679576,0
+UVE.US,D,20191226,000000,24.5208,24.5455,24.0785,24.1392,154122.32055319,0
+UVE.US,D,20191227,000000,24.103,24.1724,23.8221,23.8487,157607.72096264,0
+UVE.US,D,20191230,000000,23.8923,24.0461,23.7044,23.7214,142462.18681717,0
+UVE.US,D,20191231,000000,23.6796,23.9256,23.6701,23.8145,200754.42902309,0
+UVE.US,D,20200102,000000,23.8582,23.9161,23.3046,23.4565,277897.74742357,0
+UVE.US,D,20200103,000000,23.2619,23.5696,23.1081,23.465,238394.43616465,0
+UVE.US,D,20200106,000000,23.184,23.2666,22.9382,23.1347,163321.92380979,0
+UVE.US,D,20200107,000000,22.9382,22.9733,22.5811,22.5907,162585.66062267,0
+UVE.US,D,20200108,000000,22.5718,22.6316,22.2071,22.2499,432630.98735949,0
+UVE.US,D,20200109,000000,22.3846,22.6923,22.2499,22.4113,541992.93003441,0
+UVE.US,D,20200110,000000,22.3002,22.4008,21.6783,21.8312,219586.5456506,0
+UVE.US,D,20200113,000000,21.8312,21.9338,21.4752,21.8749,226892.2988207,0
+UVE.US,D,20200114,000000,21.7219,21.9338,21.3992,21.8236,284384.02597339,0
+UVE.US,D,20200115,000000,21.9167,22.4226,21.9015,22.3609,207934.8383888,0
+UVE.US,D,20200116,000000,22.5034,22.9221,22.5034,22.548,205523.81344555,0
+UVE.US,D,20200117,000000,22.548,22.5718,22.0457,22.1313,290464.78045017,0
+UVE.US,D,20200121,000000,22.1227,22.6316,22.0875,22.3439,366188.23794045,0
+UVE.US,D,20200122,000000,22.3439,22.4968,22.096,22.1815,239456.17191948,0
+UVE.US,D,20200123,000000,21.9689,22.2404,21.6461,22.2147,250184.12694219,0
+UVE.US,D,20200124,000000,22.1901,22.2404,21.9243,22.0191,170640.31669127,0
+UVE.US,D,20200127,000000,21.7809,22.0277,21.552,21.5853,142978.30836465,0
+UVE.US,D,20200128,000000,21.6461,21.8407,21.441,21.5682,217790.65332721,0
+UVE.US,D,20200129,000000,21.5008,21.7989,20.9729,21.0669,171129.05219746,0
+UVE.US,D,20200130,000000,20.8448,21.3641,20.8448,21.179,179657.69744233,0
+UVE.US,D,20200131,000000,20.9995,21.0935,20.6853,20.71,148836.81458325,0
+UVE.US,D,20200203,000000,20.8287,21.0413,20.4014,20.6577,264779.83364321,0
+UVE.US,D,20200204,000000,20.7688,20.9387,20.7176,20.8448,160365.2846592,0
+UVE.US,D,20200205,000000,20.8885,21.8236,20.8885,21.6964,198404.49601811,0
+UVE.US,D,20200206,000000,21.6964,21.9603,21.6621,21.7219,156820.89893005,0
+UVE.US,D,20200207,000000,21.6964,21.8407,21.4838,21.5169,270972.23890374,0
+UVE.US,D,20200210,000000,21.4923,21.4923,21.1343,21.2093,108776.3027149,0
+UVE.US,D,20200211,000000,21.2093,21.4504,21.1429,21.2464,127212.3750529,0
+UVE.US,D,20200212,000000,21.3223,21.4239,21.179,21.2093,107404.89403158,0
+UVE.US,D,20200213,000000,21.1163,21.2549,20.8125,21.0242,139512.92083154,0
+UVE.US,D,20200214,000000,20.9311,21.0575,20.7005,20.9635,133803.98453079,0
+UVE.US,D,20200218,000000,20.8287,21.2464,20.6919,20.7271,135154.32702849,0
+UVE.US,D,20200219,000000,20.6577,20.7176,20.4014,20.54,208564.71733859,0
+UVE.US,D,20200220,000000,20.5229,20.5733,19.6115,20.0454,292411.2960007,0
+UVE.US,D,20200221,000000,20.0283,20.0549,19.5432,19.8839,225807.39026171,0
+UVE.US,D,20200224,000000,19.5109,20.0283,19.245,19.8839,284603.11430376,0
+UVE.US,D,20200225,000000,19.9344,19.9695,19.1169,19.3818,247939.52486528,0
+UVE.US,D,20200226,000000,19.5175,19.7948,19.191,19.4662,170995.28191883,0
+UVE.US,D,20200227,000000,19.1027,19.5954,18.7011,18.7087,352695.3460562,0
+UVE.US,D,20200228,000000,18.3032,18.514,17.5342,17.6036,425000.81493098,0
+UVE.US,D,20200302,000000,17.5266,18.2862,17.1877,18.2862,347900.68221099,0
+UVE.US,D,20200303,000000,17.5105,18.421,16.8811,17.485,525943.65652618,0
+UVE.US,D,20200304,000000,17.8675,18.6764,17.8267,18.5226,415534.7244264,0
+UVE.US,D,20200305,000000,18.0717,18.5995,17.9777,18.5823,509579.44354308,0
+UVE.US,D,20200306,000000,18.0127,19.0846,17.8171,19.0581,465837.6157391,0
+UVE.US,D,20200309,000000,17.952,19.2622,17.8675,18.9147,444589.20762194,0
+UVE.US,D,20200310,000000,19.2963,19.9438,18.5055,19.1027,380704.94644541,0
+UVE.US,D,20200311,000000,18.6982,19.1169,18.0469,18.4153,373947.96741047,0
+UVE.US,D,20200312,000000,16.9162,17.2504,15.0745,15.2282,593431.28875158,0
+UVE.US,D,20200313,000000,15.8795,17.2922,15.6307,17.277,396464.55990147,0
+UVE.US,D,20200316,000000,15.0392,16.4624,15.0392,15.7769,313463.78859167,0
+UVE.US,D,20200317,000000,16.1453,16.5726,15.0468,16.4786,428009.06623632,0
+UVE.US,D,20200318,000000,15.9564,15.9564,13.2819,13.9409,323236.3920969,0
+UVE.US,D,20200319,000000,13.9085,15.2367,13.6,14.3529,441382.93417185,0
+UVE.US,D,20200320,000000,14.276,14.8067,13.1794,13.3598,617571.03084394,0
+UVE.US,D,20200323,000000,13.1282,13.9085,12.1683,13.6684,348622.19906819,0
+UVE.US,D,20200324,000000,14.2086,15.6915,14.1393,15.5538,282926.24592907,0
+UVE.US,D,20200325,000000,15.2719,15.6383,14.2162,14.295,346526.11359983,0
+UVE.US,D,20200326,000000,14.4221,15.2443,14.0538,15.195,255745.59994366,0
+UVE.US,D,20200327,000000,14.5931,15.1257,14.2674,14.6357,184594.55804041,0
+UVE.US,D,20200330,000000,14.6795,15.4437,13.9333,15.3554,232505.38397691,0
+UVE.US,D,20200331,000000,15.1,15.7931,15.0231,15.3554,273717.16288894,0
+UVE.US,D,20200401,000000,14.6538,14.8351,13.6247,13.7282,219050.41122677,0
+UVE.US,D,20200402,000000,13.6095,14.8418,13.506,14.5076,215343.81586842,0
+UVE.US,D,20200403,000000,14.1298,14.4383,13.8649,14.1212,184058.42361659,0
+UVE.US,D,20200406,000000,14.5835,15.1674,14.3718,15.1086,302362.96208363,0
+UVE.US,D,20200407,000000,15.4248,16.0219,14.4127,14.4981,214373.718021,0
+UVE.US,D,20200408,000000,14.5513,15.2016,14.5428,14.7221,255507.55204625,0
+UVE.US,D,20200409,000000,14.9111,15.7675,14.9111,15.6393,294554.78038668,0
+UVE.US,D,20200413,000000,15.4589,15.5795,14.612,15.0051,254727.04986934,0
+UVE.US,D,20200414,000000,15.1409,15.3906,15.0316,15.2795,264074.11642522,0
+UVE.US,D,20200415,000000,14.5683,14.7155,13.7975,14.0538,253570.51627927,0
+UVE.US,D,20200416,000000,14.0785,14.2513,13.5744,14.0538,302903.30974457,0
+UVE.US,D,20200417,000000,14.6453,15.0316,14.5332,14.9709,209087.15874176,0
+UVE.US,D,20200420,000000,14.5683,15.0725,14.4574,15.0051,233545.00023685,0
+UVE.US,D,20200421,000000,14.6026,15.3754,14.5256,15.0725,220841.03700376,0
+UVE.US,D,20200422,000000,15.4418,15.4939,14.8323,14.8921,243739.9807636,0
+UVE.US,D,20200423,000000,14.9367,15.2871,14.8256,14.8418,254194.07537337,0
+UVE.US,D,20200424,000000,14.9548,15.2016,14.8684,15.0468,200931.38498223,0
+UVE.US,D,20200427,000000,15.3554,15.8966,15.1228,15.683,182862.91758314,0
+UVE.US,D,20200428,000000,16.6258,16.6258,15.4418,15.7152,310126.9047908,0
+UVE.US,D,20200429,000000,16.2991,16.676,15.4856,16.3514,307618.97539373,0
+UVE.US,D,20200430,000000,16.1282,16.1377,15.6042,15.6212,310702.01165798,0
+UVE.US,D,20200501,000000,15.3554,15.7342,15.064,15.2367,309898.3366769,0
+UVE.US,D,20200504,000000,14.9453,15.2795,14.7915,15.0231,226842.79328452,0
+UVE.US,D,20200505,000000,15.2367,15.5614,14.6965,14.7393,399307.44164975,0
+UVE.US,D,20200506,000000,14.7659,15.0468,14.5598,14.7393,247354.93821456,0
+UVE.US,D,20200507,000000,15.0147,15.2528,14.8418,14.9197,227691.76056466,0
+UVE.US,D,20200508,000000,15.1409,16.1282,15.1409,15.9649,232264.17615166,0
+UVE.US,D,20200511,000000,15.7769,15.7769,15.2016,15.2282,198720.48880228,0
+UVE.US,D,20200512,000000,15.2528,15.3402,14.3272,14.3444,241471.15257323,0
+UVE.US,D,20200513,000000,14.1469,14.3899,13.8431,14.1469,265925.83414048,0
+UVE.US,D,20200514,000000,13.8089,14.2504,13.6105,14.2246,231554.24569655,0
+UVE.US,D,20200515,000000,14.2332,14.839,14.1278,14.6567,304208.3599432,0
+UVE.US,D,20200518,000000,15.2719,15.72,15.2282,15.5738,185822.71666157,0
+UVE.US,D,20200519,000000,15.4788,15.4998,14.9927,15.0022,214866.66676431,0
+UVE.US,D,20200520,000000,15.3478,15.5481,15.2367,15.4266,236066.62265456,0
+UVE.US,D,20200521,000000,15.4342,15.8339,15.194,15.607,205631.25099217,0
+UVE.US,D,20200522,000000,15.7551,15.7551,15.1665,15.305,196724.46771558,0
+UVE.US,D,20200526,000000,15.7732,15.9972,15.607,15.6953,193066.32458412,0
+UVE.US,D,20200527,000000,16.0674,16.3788,15.72,16.2232,246254.23001635,0
+UVE.US,D,20200528,000000,16.1539,16.301,15.5833,15.6345,221106.47094248,0
+UVE.US,D,20200529,000000,15.3839,15.6345,15.2187,15.4513,245190.38764296,0
+UVE.US,D,20200601,000000,15.514,15.5567,15.3099,15.3146,191194.59399253,0
+UVE.US,D,20200602,000000,15.3744,15.8387,15.3744,15.7105,128622.75617961,0
+UVE.US,D,20200603,000000,16.0836,16.7767,16.0836,16.3352,149504.61266712,0
+UVE.US,D,20200604,000000,16.0921,16.318,15.8339,16.265,222850.75111111,0
+UVE.US,D,20200605,000000,17.071,17.1327,16.6684,16.7862,253465.18535121,0
+UVE.US,D,20200608,000000,16.9665,17.3652,16.8554,17.1136,184256.44576134,0
+UVE.US,D,20200609,000000,16.8014,17.2865,16.6456,16.9931,140009.02950269,0
+UVE.US,D,20200610,000000,16.7691,16.8375,16.1785,16.2137,149146.48751172,0
+UVE.US,D,20200611,000000,15.514,15.851,15.4513,15.607,310577.72116288,0
+UVE.US,D,20200612,000000,16.2478,16.284,15.2367,15.7903,251255.34248055,0
+UVE.US,D,20200615,000000,15.2881,15.7295,15.1494,15.5054,297163.82747468,0
+UVE.US,D,20200616,000000,16.1539,16.2316,15.6298,15.7389,258877.08843483,0
+UVE.US,D,20200617,000000,15.7646,15.7646,15.0382,15.2282,259831.38664305,0
+UVE.US,D,20200618,000000,15.0382,15.4788,15.0382,15.194,152062.04760037,0
+UVE.US,D,20200619,000000,15.2795,15.2795,14.5142,14.9681,506537.48634076,0
+UVE.US,D,20200622,000000,14.8645,15.2443,14.5617,15.1494,280148.66935617,0
+UVE.US,D,20200623,000000,15.3839,15.3839,14.8029,14.8741,192031.97487059,0
+UVE.US,D,20200624,000000,14.7165,14.8029,14.0937,14.5703,302443.01358895,0
+UVE.US,D,20200625,000000,14.3529,14.9767,14.3529,14.8827,268763.44934237,0
+UVE.US,D,20200626,000000,14.7431,14.7611,14.2152,14.4905,501034.998659,0
+UVE.US,D,20200629,000000,14.7687,15.2092,14.6386,14.9927,191644.35705534,0
+UVE.US,D,20200630,000000,14.8883,15.4342,14.8883,15.3564,229468.69332101,0
+UVE.US,D,20200701,000000,15.3649,15.514,14.9073,15.0706,193339.1316878,0
+UVE.US,D,20200702,000000,15.4608,15.5292,14.9159,14.9843,137271.47868245,0
+UVE.US,D,20200706,000000,15.2443,15.2881,14.9253,15.0299,142903.52340572,0
+UVE.US,D,20200707,000000,14.8979,15.2567,14.7953,14.8827,215840.97784885,0
+UVE.US,D,20200708,000000,14.9425,15.176,14.4905,14.6386,166235.37727988,0
+UVE.US,D,20200709,000000,14.6053,14.6347,14.0699,14.1715,155187.21623587,0
+UVE.US,D,20200710,000000,14.2076,14.7953,14.2076,14.7953,209605.38690781,0
+UVE.US,D,20200713,000000,14.8827,14.9595,14.5,14.7431,230419.83160137,0
+UVE.US,D,20200714,000000,14.6918,14.9843,14.4829,14.6651,180855.31009434,0
+UVE.US,D,20200715,000000,15.063,15.4608,15.063,15.1076,236040.28992256,0
+UVE.US,D,20200716,000000,15.0458,15.3649,15.0213,15.2282,211225.37658133,0
+UVE.US,D,20200717,000000,15.2282,15.2624,14.9681,15.0299,161126.82726906,0
+UVE.US,D,20200720,000000,14.8827,15.0117,14.6747,14.8741,168798.07875954,0
+UVE.US,D,20200721,000000,14.9681,15.4266,14.9681,15.2624,182574.31084026,0
+UVE.US,D,20200722,000000,15.1152,15.2092,14.9681,15.1494,160736.04952596,0
+UVE.US,D,20200723,000000,15.1399,15.4266,15.063,15.2187,197629.2603876,0
+UVE.US,D,20200724,000000,15.158,15.4104,15.158,15.2881,162349.71934382,0
+UVE.US,D,20200727,000000,15.2282,15.2282,14.8029,14.8827,108699.41113741,0
+UVE.US,D,20200728,000000,14.7687,14.9519,14.6053,14.8114,179275.34617348,0
+UVE.US,D,20200729,000000,14.9073,15.0706,14.7165,14.9073,173694.91360496,0
+UVE.US,D,20200730,000000,15.0725,16.0247,14.8741,15.3696,371849.77532356,0
+UVE.US,D,20200731,000000,15.2045,15.3612,14.6281,15.2918,288795.28524046,0
+UVE.US,D,20200803,000000,15.3612,15.7019,15.231,15.4324,274944.26820082,0
+UVE.US,D,20200804,000000,15.3696,15.6326,15.2406,15.5111,215899.96316856,0
+UVE.US,D,20200805,000000,15.7191,16.0247,15.5454,15.964,269030.98989964,0
+UVE.US,D,20200806,000000,15.982,16.4016,15.9469,16.3751,281729.68658632,0
+UVE.US,D,20200807,000000,16.4178,17.2912,16.2962,17.2476,359199.53086379,0
+UVE.US,D,20200810,000000,17.239,17.5019,17.1877,17.3272,293514.11081746,0
+UVE.US,D,20200811,000000,17.614,18.156,17.4668,17.614,323933.68284065,0
+UVE.US,D,20200812,000000,17.9036,18.2092,17.4573,17.6415,211775.20402581,0
+UVE.US,D,20200813,000000,17.4573,17.6415,17.2665,17.5352,222842.32463687,0
+UVE.US,D,20200814,000000,17.37,17.6672,17.2571,17.3966,234196.99868154,0
+UVE.US,D,20200817,000000,17.4242,17.4242,16.8563,17.0739,254118.23710518,0
+UVE.US,D,20200818,000000,16.995,17.1782,16.9257,16.9685,229126.36780481,0
+UVE.US,D,20200819,000000,16.995,17.3614,16.9077,17.1877,218082.41999792,0
+UVE.US,D,20200820,000000,16.8887,17.1782,16.6713,16.6893,214286.29335071,0
+UVE.US,D,20200821,000000,16.5934,16.6988,16.2516,16.6191,1095678.6463926,0
+UVE.US,D,20200824,000000,16.6807,17.0739,16.6542,16.8289,237945.72641112,0
+UVE.US,D,20200825,000000,16.8108,17.0293,16.6191,16.9855,327100.98384735,0
+UVE.US,D,20200826,000000,16.9171,16.9381,16.3751,16.4102,318687.14931407,0
+UVE.US,D,20200827,000000,16.4538,16.9495,16.4538,16.4795,228440.66346316,0
+UVE.US,D,20200828,000000,16.5508,16.5934,16.2953,16.4349,184810.48644293,0
+UVE.US,D,20200831,000000,16.3751,16.4443,16.1633,16.2012,249217.18902263,0
+UVE.US,D,20200901,000000,16.1044,16.3058,16.0067,16.3058,189418.71454546,0
+UVE.US,D,20200902,000000,16.3228,16.5146,16.1823,16.3134,159321.45516214,0
+UVE.US,D,20200903,000000,16.3845,16.6807,16.0769,16.2098,222339.89611003,0
+UVE.US,D,20200904,000000,16.5592,16.5592,16.0532,16.2696,166582.96934247,0
+UVE.US,D,20200908,000000,16.2098,16.2098,15.7286,15.8586,300160.49237793,0
+UVE.US,D,20200909,000000,15.9288,16.1044,15.7551,15.8339,181595.78651859,0
+UVE.US,D,20200910,000000,15.7979,15.8586,15.1171,15.1342,409239.09485635,0
+UVE.US,D,20200911,000000,15.1266,15.3696,14.9519,15.0127,211141.1118389,0
+UVE.US,D,20200914,000000,15.1342,15.3526,14.9851,15.2994,238841.03929962,0
+UVE.US,D,20200915,000000,15.3526,15.6678,14.7326,14.7677,208068.60866744,0
+UVE.US,D,20200916,000000,14.7591,14.8019,14.5408,14.558,194366.10823636,0
+UVE.US,D,20200917,000000,14.3566,14.5152,14.1298,14.4535,226138.12937581,0
+UVE.US,D,20200918,000000,14.5313,14.6624,14.2694,14.331,853059.38670346,0
+UVE.US,D,20200921,000000,14.0775,14.1487,13.5535,13.9123,255488.5924792,0
+UVE.US,D,20200922,000000,13.8772,14.1658,13.544,13.5715,153783.15496484,0
+UVE.US,D,20200923,000000,13.5202,13.6845,12.9857,12.9952,240110.27698272,0
+UVE.US,D,20200924,000000,12.7769,12.9772,12.1028,12.7161,460734.33227468,0
+UVE.US,D,20200925,000000,12.6013,12.7247,12.1902,12.3847,266895.9319879,0
+UVE.US,D,20200928,000000,12.5585,12.7769,12.5148,12.5841,270209.64298461,0
+UVE.US,D,20200929,000000,12.6201,12.6201,11.9214,11.9547,236139.30099493,0
+UVE.US,D,20200930,000000,12.0003,12.3316,11.93,12.0876,364613.54056597,0
+UVE.US,D,20201001,000000,12.0876,12.1779,11.8331,12.0952,260047.31504556,0
+UVE.US,D,20201002,000000,11.9214,12.4369,11.9214,12.2784,231511.06001606,0
+UVE.US,D,20201005,000000,12.3754,12.5585,12.2784,12.5243,150840.2088349,0
+UVE.US,D,20201006,000000,12.6715,12.7769,12.4094,12.4541,223818.74233997,0
+UVE.US,D,20201007,000000,12.5053,12.549,12.1826,12.4094,229480.27972309,0
+UVE.US,D,20201008,000000,12.5243,12.5794,12.323,12.4807,146219.34102099,0
+UVE.US,D,20201009,000000,12.4807,12.5671,12.323,12.4009,120849.33368893,0
+UVE.US,D,20201012,000000,12.3847,12.6981,12.2699,12.6201,196510.64593163,0
+UVE.US,D,20201013,000000,12.5148,12.6459,12.1484,12.3136,195987.15121917,0
+UVE.US,D,20201014,000000,12.3136,12.4807,12.1826,12.2434,133451.1259218,0
+UVE.US,D,20201015,000000,12.1389,12.6459,12.0515,12.5414,210088.85586759,0
+UVE.US,D,20201016,000000,12.5053,12.6287,12.2784,12.5053,123086.56260088,0
+UVE.US,D,20201019,000000,12.5414,12.5671,12.0079,12.0335,168640.08236744,0
+UVE.US,D,20201020,000000,12.1578,12.3136,11.8513,11.9547,173306.24248041,0
+UVE.US,D,20201021,000000,11.93,12.2604,11.8379,12.173,143196.34338573,0
+UVE.US,D,20201022,000000,12.1664,12.4883,12.098,12.4807,200883.98606459,0
+UVE.US,D,20201023,000000,12.5319,12.6013,12.4617,12.5319,109189.19995288,0
+UVE.US,D,20201026,000000,12.3316,12.4436,11.9832,12.3136,175733.06706288,0
+UVE.US,D,20201027,000000,12.323,12.418,11.7458,11.7458,152368.56060103,0
+UVE.US,D,20201028,000000,11.2664,11.3357,9.54895,9.67618,1069095.2267692,0
+UVE.US,D,20201029,000000,9.65907,10.5923,9.46161,10.5059,630482.49600531,0
+UVE.US,D,20201030,000000,10.804,11.2056,10.6198,10.8905,700836.18278316,0
+UVE.US,D,20201102,000000,11.0044,11.2294,10.7594,11.2142,357147.68438521,0
+UVE.US,D,20201103,000000,11.5797,11.5797,10.8116,10.9683,378398.19912094,0
+UVE.US,D,20201104,000000,11.2294,11.2844,10.7167,10.8648,429333.076002,0
+UVE.US,D,20201105,000000,10.8552,10.9607,10.6283,10.804,259696.56305512,0
+UVE.US,D,20201106,000000,10.8819,10.8819,10.4537,10.5761,279080.61374566,0
+UVE.US,D,20201109,000000,11.2484,12.1304,11.2484,11.442,508492.42836552,0
+UVE.US,D,20201110,000000,11.5892,12.1578,11.5625,12.0705,389665.44849532,0
+UVE.US,D,20201111,000000,12.1218,12.1218,11.4838,11.6499,289536.81497399,0
+UVE.US,D,20201112,000000,11.4572,11.6414,11.1971,11.5541,287778.84178469,0
+UVE.US,D,20201113,000000,11.6243,11.8331,11.3006,11.799,437859.61462831,0
+UVE.US,D,20201116,000000,12.0335,12.9525,12.0335,12.6715,478585.81796197,0
+UVE.US,D,20201117,000000,12.4617,12.7076,12.2604,12.5755,255120.98754027,0
+UVE.US,D,20201118,000000,12.5755,12.7417,12.2518,12.288,237572.85492581,0
+UVE.US,D,20201119,000000,12.2176,12.3923,11.9832,12.3847,284261.84209684,0
+UVE.US,D,20201120,000000,12.2091,12.6287,12.173,12.6287,1053638.966386,0
+UVE.US,D,20201123,000000,12.6895,13.0388,12.6801,12.8985,273385.37046556,0
+UVE.US,D,20201124,000000,13.1006,13.4054,12.9022,13.2829,306057.97103991,0
+UVE.US,D,20201125,000000,13.0827,13.1434,12.7958,12.8547,320940.17786524,0
+UVE.US,D,20201127,000000,12.9155,12.925,12.5053,12.7247,151818.73315656,0
+UVE.US,D,20201130,000000,12.5841,12.6535,12.1664,12.1902,371108.24559004,0
+UVE.US,D,20201201,000000,12.4712,12.6108,12.1997,12.3668,240857.07326264,0
+UVE.US,D,20201202,000000,12.4009,12.5841,12.2699,12.4617,240833.90045848,0
+UVE.US,D,20201203,000000,12.5755,12.6459,12.2434,12.4094,278490.76054853,0
+UVE.US,D,20201204,000000,12.4883,12.6459,12.4276,12.6287,239038.00813508,0
+UVE.US,D,20201207,000000,12.6201,13.1177,12.4883,12.8034,262435.16718464,0
+UVE.US,D,20201208,000000,12.663,13.2497,12.663,13.2117,332644.55059105,0
+UVE.US,D,20201209,000000,13.2829,13.4575,12.9107,13.1434,242103.13814158,0
+UVE.US,D,20201210,000000,13.1434,13.206,12.8177,13.1253,161506.01861007,0
+UVE.US,D,20201211,000000,12.9649,13.2468,12.831,12.8585,194054.32868931,0
+UVE.US,D,20201214,000000,12.9392,13.5354,12.9061,13.4102,301359.15833923,0
+UVE.US,D,20201215,000000,13.5097,13.7841,13.3218,13.7216,218620.6610403,0
+UVE.US,D,20201216,000000,13.7937,13.7937,13.2772,13.4634,244567.88185814,0
+UVE.US,D,20201217,000000,13.4548,13.5097,13.019,13.1528,247765.72883398,0
+UVE.US,D,20201218,000000,13.1253,13.4566,13.1253,13.2421,948093.16323462,0
+UVE.US,D,20201221,000000,13.0721,13.1434,12.8139,12.9297,324490.88345007,0
+UVE.US,D,20201222,000000,13.0285,13.0626,12.8101,12.9022,126811.064217,0
+UVE.US,D,20201223,000000,12.8775,13.3037,12.831,13.054,162725.75075698,0
+UVE.US,D,20201224,000000,13.0456,13.1708,12.9392,13.1339,42771.72995656,0
+UVE.US,D,20201228,000000,13.2772,13.562,13.1708,13.206,220929.51498334,0
+UVE.US,D,20201229,000000,13.223,13.2677,12.9487,13.0902,228813.53494849,0
+UVE.US,D,20201230,000000,13.1253,13.3256,12.9924,13.2326,189544.05834986,0
+UVE.US,D,20201231,000000,13.2136,13.5183,13.0285,13.4548,180262.29696938,0
+UVE.US,D,20210104,000000,13.4548,13.6949,13.0503,13.4462,254353.12507473,0
+UVE.US,D,20210105,000000,13.4291,13.714,13.3579,13.4718,210359.5563527,0
+UVE.US,D,20210106,000000,13.75,14.3444,13.7405,14.1317,265202.21066472,0
+UVE.US,D,20210107,000000,14.1678,14.1678,13.7747,14.087,159491.03795632,0
+UVE.US,D,20210108,000000,14.0709,14.105,13.6826,13.8288,131387.69304113,0
+UVE.US,D,20210111,000000,13.8117,13.9637,13.7984,13.8649,106830.84047367,0
+UVE.US,D,20210112,000000,13.9191,14.1506,13.9191,13.9806,176989.66503462,0
+UVE.US,D,20210113,000000,13.9191,14.0244,13.731,13.8203,144968.00959567,0
+UVE.US,D,20210114,000000,13.9446,13.9446,13.7937,13.8649,135388.16168878,0
+UVE.US,D,20210115,000000,13.6513,13.9637,13.5097,13.7216,161284.82366114,0
+UVE.US,D,20210119,000000,13.8031,13.9351,13.5962,13.8735,196623.35002464,0
+UVE.US,D,20210120,000000,13.8735,14.1412,13.714,14.0614,204937.12017627,0
+UVE.US,D,20210121,000000,14.1506,14.1506,13.731,13.8829,157982.69906652,0
+UVE.US,D,20210122,000000,13.731,14.0709,13.7045,14.0519,242129.47087358,0
+UVE.US,D,20210125,000000,14.0244,14.6225,13.8469,14.2826,278161.07474372,0
+UVE.US,D,20210126,000000,14.3538,14.3538,13.6693,14.087,708448.44895392,0
+UVE.US,D,20210127,000000,13.8288,13.9142,12.6801,12.9649,629318.58925026,0
+UVE.US,D,20210128,000000,13.0371,13.0817,12.2367,12.324,338055.40036539,0
+UVE.US,D,20210129,000000,12.3781,12.3781,11.6385,11.9243,403859.84436043,0
+UVE.US,D,20210201,000000,11.9329,12.0924,11.5238,11.9861,322593.87343574,0
+UVE.US,D,20210202,000000,12.1284,12.307,11.8265,12.0667,224158.9612376,0
+UVE.US,D,20210203,000000,12.004,12.1,11.799,12.0297,156953.6158994,0
+UVE.US,D,20210204,000000,12.0212,12.4038,11.9405,12.324,182590.11047947,0
+UVE.US,D,20210205,000000,12.4038,12.5557,12.2434,12.3154,132595.83878596,0
+UVE.US,D,20210208,000000,12.3686,12.5642,12.3602,12.5205,121817.32491777,0
+UVE.US,D,20210209,000000,12.5461,12.7503,12.3867,12.7076,132483.13469294,0
+UVE.US,D,20210210,000000,12.7883,12.9392,12.6449,12.8139,166173.23203233,0
+UVE.US,D,20210211,000000,12.8404,13.054,12.6184,12.9573,200075.04453711,0
+UVE.US,D,20210212,000000,12.8936,13.1339,12.6981,12.7597,205998.8559311,0
+UVE.US,D,20210216,000000,12.7427,12.7597,12.4494,12.5557,147680.28099316,0
+UVE.US,D,20210217,000000,12.5385,12.7503,12.4313,12.662,130180.60060559,0
+UVE.US,D,20210218,000000,12.511,12.5557,12.0383,12.0478,226202.38124193,0
+UVE.US,D,20210219,000000,11.9955,11.9955,11.7364,11.8521,313164.64875599,0
+UVE.US,D,20210222,000000,11.7543,12.4845,11.7364,12.3952,263124.03145414,0
+UVE.US,D,20210223,000000,12.4408,12.7503,12.3458,12.4759,187915.64220208,0
+UVE.US,D,20210224,000000,12.4408,12.7332,12.4408,12.6088,135893.75014346,0
+UVE.US,D,20210225,000000,12.5016,12.7427,12.2794,12.3602,228463.83626732,0
+UVE.US,D,20210226,000000,12.8775,14.1317,12.8215,13.2591,675270.25992489,0
+UVE.US,D,20210301,000000,13.4548,13.5269,12.831,13.1339,337714.12815849,0
+UVE.US,D,20210302,000000,13.0902,13.4196,12.9203,13.0817,183248.42877983,0
+UVE.US,D,20210303,000000,13.0094,13.7937,13.0094,13.4548,159804.92412192,0
+UVE.US,D,20210304,000000,13.5354,13.6076,13.1784,13.2326,215012.02344502,0
+UVE.US,D,20210305,000000,13.6323,13.8924,13.3399,13.8924,268396.89771272,0
+UVE.US,D,20210308,000000,14.0519,14.595,13.9191,14.595,255954.15518122,0
+UVE.US,D,20210309,000000,14.5418,14.631,14.2646,14.3909,241030.86929395,0
+UVE.US,D,20210310,000000,14.3444,14.633,14.1734,14.3186,193140.05623376,0
+UVE.US,D,20210311,000000,14.3633,14.5162,14.0756,14.5162,165612.87149505,0
+UVE.US,D,20210312,000000,14.5067,14.8579,14.3909,14.669,130649.32323545,0
+UVE.US,D,20210315,000000,14.6244,14.876,14.3728,14.876,166298.57583671,0
+UVE.US,D,20210316,000000,14.9025,14.9025,14.5256,14.7051,175899.48992921,0
+UVE.US,D,20210317,000000,14.6955,14.8579,14.3909,14.4792,117586.18153767,0
+UVE.US,D,20210318,000000,14.5162,14.5522,14.0215,14.1658,219863.56599139,0
+UVE.US,D,20210319,000000,14.0396,14.5693,13.75,13.9949,563473.06619329,0
+UVE.US,D,20210322,000000,13.8497,13.9759,13.5004,13.6152,167336.08547808,0
+UVE.US,D,20210323,000000,13.4908,13.6969,13.3199,13.3646,136403.55183526,0
+UVE.US,D,20210324,000000,13.4281,13.9304,13.1054,13.1054,194587.30318528,0
+UVE.US,D,20210325,000000,13.0408,13.2108,12.7712,13.1396,207719.96329557,0
+UVE.US,D,20210326,000000,13.2392,13.7158,13.1946,13.5004,276089.2153888,0
+UVE.US,D,20210329,000000,13.4908,13.6341,13.1946,13.2032,213229.82414228,0
+UVE.US,D,20210330,000000,13.113,13.3,12.9962,13.0579,226267.68641732,0
+UVE.US,D,20210331,000000,12.9525,13.0768,12.6809,12.8965,224559.21876422,0
+UVE.US,D,20210401,000000,12.9051,13.0332,12.8889,13.0143,144183.29418164,0
+UVE.US,D,20210405,000000,13.1054,13.206,12.6459,12.7265,261962.23131766,0
+UVE.US,D,20210406,000000,12.7445,12.8433,12.6535,12.6725,258994.00576498,0
+UVE.US,D,20210407,000000,12.6725,12.7085,12.4293,12.5461,159238.24372897,0
+UVE.US,D,20210408,000000,12.5291,12.5376,12.3306,12.3668,148626.15272713,0
+UVE.US,D,20210409,000000,12.4474,12.5557,12.2044,12.2234,136972.33884677,0
+UVE.US,D,20210412,000000,12.2576,12.5186,12.1948,12.2946,164380.49963677,0
+UVE.US,D,20210413,000000,12.304,12.4883,12.2234,12.4114,144449.78142962,0
+UVE.US,D,20210414,000000,12.4389,12.6857,12.4114,12.5196,116725.62785545,0
+UVE.US,D,20210415,000000,12.5823,12.6088,12.3392,12.5291,115477.45635795,0
+UVE.US,D,20210416,000000,12.5917,12.5917,12.42,12.5823,184950.57657724,0
+UVE.US,D,20210419,000000,12.5376,12.7265,12.3126,12.7085,231999.79552225,0
+UVE.US,D,20210420,000000,12.7351,12.8244,12.2234,12.2576,228859.88055683,0
+UVE.US,D,20210421,000000,12.3222,12.5966,12.286,12.5557,155068.19228717,0
+UVE.US,D,20210422,000000,12.6003,12.6184,12.3392,12.3668,126129.57311247,0
+UVE.US,D,20210423,000000,12.4028,12.5557,12.3306,12.5196,200266.74682617,0
+UVE.US,D,20210426,000000,12.6184,12.6991,12.3126,12.3222,119329.40839704,0
+UVE.US,D,20210427,000000,12.4474,12.4655,11.9984,12.2234,196453.76723047,0
+UVE.US,D,20210428,000000,12.3126,12.5823,12.0335,12.5006,274379.69442643,0
+UVE.US,D,20210429,000000,12.7521,13.4376,12.2044,12.4835,450911.16992399,0
+UVE.US,D,20210430,000000,12.4921,12.6991,12.343,12.5461,188149.47686236,0
+UVE.US,D,20210503,000000,12.7085,13.1054,12.6991,12.9962,383530.97524521,0
+UVE.US,D,20210504,000000,12.924,13.149,12.9193,13.13,189244.91851417,0
+UVE.US,D,20210505,000000,13.1576,13.1576,12.7521,13.0408,132885.49883812,0
+UVE.US,D,20210506,000000,12.9611,13.1214,12.8614,13.0959,116511.80607149,0
+UVE.US,D,20210507,000000,12.943,13.2392,12.943,13.1851,126449.77913377,0
+UVE.US,D,20210510,000000,13.2488,13.3921,13.0959,13.1214,188050.46579,0
+UVE.US,D,20210511,000000,13.0047,13.0237,12.7712,12.8614,206908.91514952,0
+UVE.US,D,20210512,000000,12.9051,12.9335,12.6535,12.7712,211442.35829315,0
+UVE.US,D,20210513,000000,12.7171,13.1253,12.6801,13.0996,178603.33485246,0
+UVE.US,D,20210514,000000,13.207,13.226,12.9535,13.1898,155410.51780334,0
+UVE.US,D,20210517,000000,13.1348,13.1994,13.0902,13.1348,109750.61379943,0
+UVE.US,D,20210518,000000,13.1348,13.1348,12.8985,12.9895,155811.82863925,0
+UVE.US,D,20210519,000000,12.9259,13.0266,12.6353,12.962,202435.51063489,0
+UVE.US,D,20210520,000000,13.0266,13.0807,12.7617,12.8529,95733.17389346,0
+UVE.US,D,20210521,000000,12.9895,13.017,12.6715,12.7712,118954.43029315,0
+UVE.US,D,20210524,000000,12.8252,12.8899,12.5899,12.6353,183743.4841417,0
+UVE.US,D,20210525,000000,12.7351,12.7712,12.4892,12.4892,182559.56451033,0
+UVE.US,D,20210526,000000,12.4892,12.7521,12.4352,12.6525,177481.56046865,0
+UVE.US,D,20210527,000000,12.7807,12.8681,12.6353,12.6439,254420.5368687,0
+UVE.US,D,20210528,000000,12.6895,12.8813,12.5348,12.8252,185950.16708452,0
+UVE.US,D,20210601,000000,12.8252,12.8623,12.7171,12.7351,197781.99023328,0
+UVE.US,D,20210602,000000,12.7712,12.8813,12.662,12.8073,179046.77805959,0
+UVE.US,D,20210603,000000,12.7445,12.8016,12.5528,12.5709,129462.24367623,0
+UVE.US,D,20210604,000000,12.626,12.7617,12.5262,12.7076,178235.72991354,0
+UVE.US,D,20210607,000000,12.8073,12.9259,12.6801,12.7712,170086.27600968,0
+UVE.US,D,20210608,000000,12.7807,12.9259,12.7256,12.8348,169839.80163803,0
+UVE.US,D,20210609,000000,12.8443,12.9117,12.6895,12.8348,227484.25863639,0
+UVE.US,D,20210610,000000,12.8623,12.9705,12.7997,12.8073,133524.85757143,0
+UVE.US,D,20210611,000000,12.8252,12.9355,12.7901,12.8348,125366.97719333,0
+UVE.US,D,20210614,000000,12.7997,12.962,12.7617,12.9449,162007.39382762,0
+UVE.US,D,20210615,000000,12.9355,13.167,12.8718,13.0616,176040.63337282,0
+UVE.US,D,20210616,000000,13.0902,13.0996,12.9069,12.962,117542.99585718,0
+UVE.US,D,20210617,000000,13.0076,13.017,12.6801,12.6981,177242.45926195,0
+UVE.US,D,20210618,000000,12.4712,12.6353,12.2434,12.2518,319559.2893984,0
+UVE.US,D,20210621,000000,12.3526,12.5983,12.2404,12.4352,208991.30759722,0
+UVE.US,D,20210622,000000,12.4352,12.7076,12.3344,12.6164,173108.22033568,0
+UVE.US,D,20210623,000000,12.626,12.626,12.5072,12.5072,212837.99308991,0
+UVE.US,D,20210624,000000,12.5709,12.7351,12.4617,12.6801,209817.1020732,0
+UVE.US,D,20210625,000000,12.7076,12.8443,12.6439,12.7521,708861.3461919,0
+UVE.US,D,20210628,000000,12.7521,12.7521,12.5072,12.5983,166126.88642397,0
+UVE.US,D,20210629,000000,12.6715,12.8252,12.4892,12.5528,135459.78671987,0
+UVE.US,D,20210630,000000,12.5528,12.7256,12.4977,12.626,186757.00199345,0
+UVE.US,D,20210701,000000,12.6981,12.8252,12.5576,12.7901,121417.06739114,0
+UVE.US,D,20210702,000000,12.8252,12.8252,12.5262,12.5804,103170.59072365,0
+UVE.US,D,20210706,000000,12.5804,12.6164,12.2898,12.4352,151864.02545564,0
+UVE.US,D,20210707,000000,12.381,12.6895,12.2898,12.3715,151530.12641368,0
+UVE.US,D,20210708,000000,12.2073,12.2708,11.9348,12.0525,208149.71348205,0
+UVE.US,D,20210709,000000,12.1796,12.307,12.0971,12.2518,114314.6029122,0
+UVE.US,D,20210712,000000,12.2073,12.4352,12.1882,12.4352,190405.66534137,0
+UVE.US,D,20210713,000000,12.362,12.4892,12.2518,12.4617,199512.57738128,0
+UVE.US,D,20210714,000000,12.4712,12.5443,12.3164,12.4436,171892.70142587,0
+UVE.US,D,20210715,000000,12.3526,12.5623,12.2984,12.4712,92104.523421857,0
+UVE.US,D,20210716,000000,12.5623,12.5983,12.4352,12.4892,221099.0977775,0
+UVE.US,D,20210719,000000,12.4065,12.4436,11.9432,12.043,224907.86413608,0
+UVE.US,D,20210720,000000,12.1436,12.4465,12.135,12.1532,218940.8670616,0
+UVE.US,D,20210721,000000,12.2804,12.5072,12.1703,12.2358,108088.49175467,0
+UVE.US,D,20210722,000000,12.2073,12.3032,11.9253,11.9613,137916.10396217,0
+UVE.US,D,20210723,000000,12.0069,12.0886,11.9072,12.025,125769.34133852,0
+UVE.US,D,20210726,000000,11.9613,12.2434,11.9613,12.2073,173639.08821308,0
+UVE.US,D,20210727,000000,12.1627,12.2262,11.9567,12.0715,142173.58007429,0
+UVE.US,D,20210728,000000,12.1627,12.3344,11.9518,12.2518,190592.10108403,0
+UVE.US,D,20210729,000000,12.512,12.9259,12.3639,12.7617,266380.8637497,0
+UVE.US,D,20210730,000000,12.7569,13.1111,12.6971,13.0295,206853.08975765,0
+UVE.US,D,20210802,000000,13.0655,13.149,12.6971,12.8083,214531.71441308,0
+UVE.US,D,20210803,000000,12.8083,12.9003,12.6905,12.8357,151004.52508268,0
+UVE.US,D,20210804,000000,12.7712,12.8909,12.6515,12.7807,115697.5979976,0
+UVE.US,D,20210805,000000,12.8357,12.9279,12.7445,12.8909,151316.30462973,0
+UVE.US,D,20210806,000000,13.0295,13.1851,12.9734,13.1396,95561.484480725,0
+UVE.US,D,20210809,000000,13.1766,13.2316,13.038,13.1396,148078.43190122,0
+UVE.US,D,20210810,000000,13.1576,13.4794,13.1054,13.4148,147382.19446676,0
+UVE.US,D,20210811,000000,13.4433,13.4614,13.2867,13.4148,114167.13961292,0
+UVE.US,D,20210812,000000,13.4794,13.4794,13.1111,13.1946,76001.531140333,0
+UVE.US,D,20210813,000000,13.1576,13.2041,13.0199,13.0655,81427.127244607,0
+UVE.US,D,20210816,000000,12.9468,13.0751,12.8823,12.9829,94506.068581582,0
+UVE.US,D,20210817,000000,12.9639,13.1538,12.8823,13.1035,166601.92890953,0
+UVE.US,D,20210818,000000,13.0295,13.1396,12.9088,12.9468,160916.16541294,0
+UVE.US,D,20210819,000000,12.8823,13.0018,12.6459,12.7617,125415.42942024,0
+UVE.US,D,20210820,000000,12.7351,13.0018,12.7351,12.8909,122592.56054827,0
+UVE.US,D,20210823,000000,12.9553,12.9553,12.7256,12.7807,88759.213146733,0
+UVE.US,D,20210824,000000,12.7997,12.8632,12.6429,12.6971,113941.73142686,0
+UVE.US,D,20210825,000000,12.6706,12.8632,12.6706,12.6971,131188.6175871,0
+UVE.US,D,20210826,000000,12.6971,12.7445,12.4949,12.7445,110774.43042017,0
+UVE.US,D,20210827,000000,12.7351,13.47,12.7351,13.3598,222798.08564708,0
+UVE.US,D,20210830,000000,13.3788,13.3788,12.9098,13.0199,114729.60676875,0
+UVE.US,D,20210831,000000,12.9734,13.2316,12.8632,13.1035,108465.57647713,0
+UVE.US,D,20210901,000000,13.1206,13.1206,12.6108,12.8083,149677.35538914,0
+UVE.US,D,20210902,000000,12.8727,12.8727,12.6145,12.6336,129033.54679903,0
+UVE.US,D,20210903,000000,12.605,12.6753,12.4217,12.5595,145012.24858545,0
+UVE.US,D,20210907,000000,12.5414,12.5414,12.2196,12.2386,112316.47520693,0
+UVE.US,D,20210908,000000,12.2386,12.4579,12.2006,12.4217,123210.85309598,0
+UVE.US,D,20210909,000000,12.4579,12.6611,12.3668,12.4494,133955.66106719,0
+UVE.US,D,20210910,000000,12.5044,12.5044,12.3572,12.3762,96319.867162743,0
+UVE.US,D,20210913,000000,12.4579,12.5595,12.4028,12.4408,76863.138131848,0
+UVE.US,D,20210914,000000,12.4864,12.4864,12.1645,12.3202,203593.09753426,0
+UVE.US,D,20210915,000000,12.3116,12.4217,12.0629,12.0904,152347.49441542,0
+UVE.US,D,20210916,000000,12.0904,12.1645,11.6671,11.8513,179258.49322499,0
+UVE.US,D,20210917,000000,11.9348,12.0534,11.7592,11.9518,568526.84412152,0
+UVE.US,D,20210920,000000,11.8873,11.9063,11.6395,11.8787,146310.97892841,0
+UVE.US,D,20210921,000000,11.9709,11.9709,11.612,11.6215,95291.837304896,0
+UVE.US,D,20210922,000000,11.6585,12.0079,11.6585,11.8607,88085.09520716,0
+UVE.US,D,20210923,000000,11.9063,12.2006,11.8142,11.8417,128201.43246738,0
+UVE.US,D,20210924,000000,11.8607,12.0354,11.8607,11.9709,97870.33842376,0
+UVE.US,D,20210927,000000,12.0819,12.2746,12.044,12.0724,143835.70211903,0
+UVE.US,D,20210928,000000,12.0819,12.137,11.9158,11.9984,153873.73956298,0
+UVE.US,D,20210929,000000,12.0259,12.099,11.8702,12.044,101046.06590471,0
+UVE.US,D,20210930,000000,12.0819,12.1826,11.9432,11.9984,116245.31882351,0
+UVE.US,D,20211001,000000,11.9613,11.9937,11.7136,11.9432,244043.33383641,0
+UVE.US,D,20211004,000000,11.9613,12.2006,11.9158,11.9518,287751.4557434,0
+UVE.US,D,20211005,000000,11.9253,12.3668,11.9253,12.2926,261062.70519204,0
+UVE.US,D,20211006,000000,12.1645,12.2006,11.9432,12.1274,163443.05437706,0
+UVE.US,D,20211007,000000,12.173,12.5044,12.173,12.4769,175802.5854754,0
+UVE.US,D,20211008,000000,12.4949,12.6791,12.3847,12.6145,104511.45343782,0
+UVE.US,D,20211011,000000,12.5966,12.6336,12.5044,12.55,99204.881282256,0
+UVE.US,D,20211012,000000,12.5414,12.605,12.4673,12.4864,80964.724470432,0
+UVE.US,D,20211013,000000,12.4769,12.5139,12.2699,12.4864,79334.201704091,0
+UVE.US,D,20211014,000000,12.5319,12.6791,12.4494,12.5319,82640.539535836,0
+UVE.US,D,20211015,000000,12.7067,12.7161,12.4494,12.4494,136354.04629907,0
+UVE.US,D,20211018,000000,12.4217,12.4673,12.3392,12.3392,67091.587935898,0
+UVE.US,D,20211019,000000,12.4124,12.4673,12.3116,12.3668,95185.453067557,0
+UVE.US,D,20211020,000000,12.3847,12.5044,12.3298,12.4579,154778.532235,0
+UVE.US,D,20211021,000000,12.5139,12.588,12.4408,12.5319,112793.62431103,0
+UVE.US,D,20211022,000000,12.5689,12.5899,12.4217,12.4313,71079.416872178,0
+UVE.US,D,20211025,000000,12.4313,12.6429,12.325,12.5966,140287.10315276,0
+UVE.US,D,20211026,000000,12.588,12.6515,12.4579,12.4769,155863.44079399,0
+UVE.US,D,20211027,000000,12.4579,12.5414,12.3477,12.4217,164078.19987325,0
+UVE.US,D,20211028,000000,12.7256,13.544,12.6971,13.4244,352091.79983842,0
+UVE.US,D,20211029,000000,13.4614,13.8667,13.3238,13.5905,190105.47219641,0
+UVE.US,D,20211101,000000,13.7006,13.7101,13.47,13.5354,141562.66069155,0
+UVE.US,D,20211102,000000,13.5259,13.6826,13.3047,13.4148,104394.53610768,0
+UVE.US,D,20211103,000000,13.3323,13.9494,13.1424,13.9399,106436.90280273,0
+UVE.US,D,20211104,000000,13.9029,14.106,13.6171,13.7006,136300.32752577,0
+UVE.US,D,20211105,000000,13.7006,14.0965,13.7006,14.05,159138.17934733,0
+UVE.US,D,20211108,000000,14.1706,14.2067,14.0044,14.087,85537.140057433,0
+UVE.US,D,20211109,000000,14.087,14.1469,13.9029,14.0775,86648.381348447,0
+UVE.US,D,20211110,000000,14.0044,14.2162,13.8943,14.1706,88145.133836153,0
+UVE.US,D,20211111,000000,14.2437,14.4364,14.142,14.3909,82095.978637775,0
+UVE.US,D,20211112,000000,14.4649,14.482,14.2798,14.3538,73130.210041469,0
+UVE.US,D,20211115,000000,14.3633,14.3633,14.106,14.1326,131989.13264033,0
+UVE.US,D,20211116,000000,14.2988,14.4744,14.1886,14.2618,113175.97557988,0
+UVE.US,D,20211117,000000,14.1972,14.2456,13.9123,14.1326,99460.835437437,0
+UVE.US,D,20211118,000000,14.1886,14.1886,13.8023,14.1516,140860.1034014,0
+UVE.US,D,20211119,000000,14.0414,14.2067,13.8848,14.0775,119747.57218143,0
+UVE.US,D,20211122,000000,14.087,14.3082,13.9759,14.2618,114534.74455183,0
+UVE.US,D,20211123,000000,14.3348,14.538,14.2892,14.3633,118251.873003,0
+UVE.US,D,20211124,000000,14.4003,14.5656,14.3728,14.4459,111995.21587635,0
+UVE.US,D,20211126,000000,14.2798,14.2798,13.7927,14.1516,123071.81627095,0
+UVE.US,D,20211129,000000,14.2618,14.3538,13.9066,14.0044,132030.21170228,0
+UVE.US,D,20211130,000000,13.8573,14.087,13.7471,13.8667,190461.49073325,0
+UVE.US,D,20211201,000000,14.1155,14.4003,13.9683,13.9949,194705.2738247,0
+UVE.US,D,20211202,000000,14.05,14.3177,13.9949,14.2618,116097.85552421,0
+UVE.US,D,20211203,000000,14.2618,14.4184,14.1706,14.2437,106916.15852539,0
+UVE.US,D,20211206,000000,14.4915,14.9615,14.3909,14.7221,179044.67144103,0
+UVE.US,D,20211207,000000,14.8693,14.9615,14.6386,14.6575,185764.78465113,0
+UVE.US,D,20211208,000000,14.6575,14.8019,14.556,14.7591,107042.55563905,0
+UVE.US,D,20211209,000000,14.7023,14.9463,14.5712,14.5901,120757.6957815,0
+UVE.US,D,20211210,000000,14.6092,14.7962,14.5779,14.7773,122882.22060044,0
+UVE.US,D,20211213,000000,14.7773,15.5804,14.7773,15.4152,336517.56881575,0
+UVE.US,D,20211214,000000,15.4893,15.8177,15.2045,15.6023,398754.45427745,0
+UVE.US,D,20211215,000000,15.6307,16.2488,15.4988,15.9953,451028.08725412,0
+UVE.US,D,20211216,000000,16.0428,16.3703,15.6583,15.7893,280700.6034192,0
+UVE.US,D,20211217,000000,15.8177,16.0523,15.6023,15.8463,1069783.0377294,0
+UVE.US,D,20211220,000000,15.6393,15.8083,15.0583,15.4618,205697.60947685,0
+UVE.US,D,20211221,000000,15.6963,15.8539,15.3308,15.4152,161350.12883654,0
+UVE.US,D,20211222,000000,15.3962,15.5177,15.2786,15.4988,101581.14701925,0
+UVE.US,D,20211223,000000,15.5643,15.8833,15.4712,15.7713,156890.41734256,0
+UVE.US,D,20211227,000000,15.6773,15.8738,15.4893,15.8547,131510.93022696,0
+UVE.US,D,20211228,000000,15.9023,16.0238,15.7058,15.7523,108886.90018936,0
+UVE.US,D,20211229,000000,15.7617,15.8833,15.5462,15.7713,125733.52882298,0
+UVE.US,D,20211230,000000,15.8273,15.8643,15.5557,15.7617,399845.68269212,0
+UVE.US,D,20211231,000000,15.6963,15.9953,15.6307,15.9298,127829.61429133,0
+UVE.US,D,20220103,000000,16.0238,16.2678,15.8595,15.9488,151925.11739391,0
+UVE.US,D,20220104,000000,15.9773,16.4453,15.9677,16.1642,382596.68991334,0
+UVE.US,D,20220105,000000,16.2488,16.6334,16.2488,16.4644,190529.95583648,0
+UVE.US,D,20220106,000000,16.6047,17.3548,16.5061,17.3358,243215.43274187,0
+UVE.US,D,20220107,000000,17.2799,17.6169,17.1109,17.1764,382995.89413068,0
+UVE.US,D,20220110,000000,17.3824,18.2539,17.2419,18.0384,422419.15388426,0
+UVE.US,D,20220111,000000,18.1134,18.3669,17.6548,18.1325,245816.05335562,0
+UVE.US,D,20220112,000000,18.0859,18.3574,17.7584,17.8419,286568.58942131,0
+UVE.US,D,20220113,000000,17.9634,18.404,17.9634,18.2168,138493.31744793,0
+UVE.US,D,20220114,000000,18.1514,18.2492,17.8979,18.1609,176769.52339497,0
+UVE.US,D,20220118,000000,18.1695,18.2634,17.7109,17.9634,235272.42745701,0
+UVE.US,D,20220119,000000,17.9453,17.9453,17.0739,17.1764,227833.95731755,0
+UVE.US,D,20220120,000000,17.1764,17.4175,16.7737,16.8394,193006.28595512,0
+UVE.US,D,20220121,000000,16.8108,16.9893,16.2953,16.2953,342528.80488003,0
+UVE.US,D,20220124,000000,16.3048,16.9703,16.2953,16.8014,537971.39520115,0
+UVE.US,D,20220125,000000,16.8014,16.8014,16.2022,16.6427,270925.89329539,0
+UVE.US,D,20220126,000000,16.6798,16.9057,16.4738,16.6703,249504.74245622,0
+UVE.US,D,20220127,000000,16.5584,16.8583,15.9582,16.0048,201305.30977683,0
+UVE.US,D,20220128,000000,15.9953,16.0333,15.4712,15.9582,222109.22137759,0
+UVE.US,D,20220131,000000,15.9582,16.1549,15.7237,16.1549,276286.18422427,0
+UVE.US,D,20220201,000000,16.1549,16.1642,15.7058,16.0703,185104.35973221,0
+UVE.US,D,20220202,000000,15.9488,16.1178,15.7893,16.0618,138953.61360355,0
+UVE.US,D,20220203,000000,16.1642,16.1642,15.7987,15.8643,160533.81414409,0
+UVE.US,D,20220204,000000,15.8643,15.9677,15.5833,15.8083,123970.28908728,0
+UVE.US,D,20220207,000000,15.8367,16.0095,15.7617,15.9023,112516.60397023,0
+UVE.US,D,20220208,000000,15.9393,16.4453,15.9393,16.4082,157147.42480702,0
+UVE.US,D,20220209,000000,16.4082,16.4178,16.0523,16.1178,129756.11696551,0
+UVE.US,D,20220210,000000,16.0048,16.0988,15.8643,16.0143,210594.44432228,0
+UVE.US,D,20220211,000000,13.3722,13.3722,11.3386,11.6481,1455235.2491024,0
+UVE.US,D,20220214,000000,11.8635,11.9148,11.3386,11.6756,596744.99974828,0
+UVE.US,D,20220215,000000,11.5351,12.0886,11.254,11.966,542370.01475685,0
+UVE.US,D,20220216,000000,11.9946,12.1256,11.723,11.8541,458741.47111582,0
+UVE.US,D,20220217,000000,11.8066,11.9386,11.7136,11.8731,303339.37978672,0
+UVE.US,D,20220218,000000,11.723,11.9481,11.5826,11.8161,233351.19132924,0
+UVE.US,D,20220222,000000,11.8066,11.966,11.6385,11.7791,217912.83720375,0
+UVE.US,D,20220223,000000,11.8911,12.1066,11.7136,11.7325,190082.29939224,0
+UVE.US,D,20220224,000000,11.7136,11.9101,11.4136,11.8635,225547.22286941,0
+UVE.US,D,20220225,000000,11.7791,11.9946,11.142,11.367,519633.28062622,0
+UVE.US,D,20220228,000000,11.254,11.3756,10.8231,10.8325,581479.38834482,0
+UVE.US,D,20220301,000000,11.2351,11.442,10.917,10.9635,634366.04732281,0
+UVE.US,D,20220302,000000,10.9635,11.367,10.879,11.0575,501266.72670073,0
+UVE.US,D,20220303,000000,11.2351,11.5731,11.2351,11.4505,464410.38166391,0
+UVE.US,D,20220304,000000,11.367,11.5731,11.367,11.5169,519858.68881226,0
+UVE.US,D,20220307,000000,11.4601,11.7981,11.4601,11.7601,378421.37192511,0
+UVE.US,D,20220308,000000,11.9006,12.1256,11.5541,11.5541,431565.03836756,0
+UVE.US,D,20220309,000000,11.706,11.8863,11.6015,11.6869,424741.70084795,0
+UVE.US,D,20220310,000000,11.63,11.8105,11.5921,11.6869,261996.99052391,0
+UVE.US,D,20220311,000000,11.6869,11.8247,11.5826,11.6015,217044.91035656,0
+UVE.US,D,20220314,000000,11.7629,11.9243,11.6015,11.6585,257874.33799972,0
+UVE.US,D,20220315,000000,11.7534,11.8673,11.6585,11.8199,246517.5573365,0
+UVE.US,D,20220316,000000,11.8863,12.0857,11.7534,12.0478,220111.09367232,0
+UVE.US,D,20220317,000000,11.9812,12.3326,11.9432,12.2756,251877.84826537,0
+UVE.US,D,20220318,000000,12.285,12.3516,11.8009,12.285,1161177.6306962,0
+UVE.US,D,20220321,000000,12.2946,12.7029,12.2282,12.6363,220490.28501334,0
+UVE.US,D,20220322,000000,12.6839,12.7597,12.4465,12.4845,234258.09061981,0
+UVE.US,D,20220323,000000,12.4749,12.6128,12.3563,12.4085,242393.85150302,0
+UVE.US,D,20220324,000000,12.3989,12.5129,12.304,12.5034,128909.25630392,0
+UVE.US,D,20220325,000000,12.4845,12.9164,12.4655,12.8642,207318.65245967,0
+UVE.US,D,20220328,000000,12.8547,12.9428,12.6363,12.7123,257554.13197842,0
+UVE.US,D,20220329,000000,12.7883,12.8927,12.6601,12.7977,212598.89188322,0
+UVE.US,D,20220330,000000,12.7883,12.8737,12.494,12.5509,185380.32676372,0
+UVE.US,D,20220331,000000,12.5319,12.8595,12.5319,12.8073,290183.54687227,0
+UVE.US,D,20220401,000000,12.7408,12.8927,12.5983,12.7883,185886.96852768,0
+UVE.US,D,20220404,000000,12.7218,12.7689,12.3516,12.5129,144918.50405948,0
+UVE.US,D,20220405,000000,12.4845,12.6079,12.342,12.418,349352.14239964,0
+UVE.US,D,20220406,000000,12.4085,12.5034,12.323,12.361,137544.28578613,0
+UVE.US,D,20220407,000000,12.3896,12.5224,12.2756,12.5224,134846.76071856,0
+UVE.US,D,20220408,000000,12.5604,12.5889,12.2186,12.3516,262936.5424022,0
+UVE.US,D,20220411,000000,12.342,12.5319,12.0952,12.1142,153981.17710959,0
+UVE.US,D,20220412,000000,12.0572,12.285,11.8483,11.8579,233586.07929879,0
+UVE.US,D,20220413,000000,11.8389,12.0098,11.668,11.8579,485767.28063697,0
+UVE.US,D,20220414,000000,11.8579,12.119,11.8105,11.9053,419885.94506446,0
+UVE.US,D,20220418,000000,11.9148,12.0192,11.7249,11.8579,262027.53649305,0
+UVE.US,D,20220419,000000,11.9812,12.1759,11.9148,12.0952,215779.88591058,0
+UVE.US,D,20220420,000000,12.1426,12.4085,12.1047,12.38,268727.63682683,0
+UVE.US,D,20220421,000000,12.4655,12.5319,12.0572,12.0572,215892.5900036,0
+UVE.US,D,20220422,000000,12.0762,12.0762,11.8105,11.8199,158118.57596372,0
+UVE.US,D,20220425,000000,11.8009,11.8105,11.5731,11.8009,203896.45060706,0
+UVE.US,D,20220426,000000,11.6965,11.7629,11.4875,11.5351,164072.93332684,0
+UVE.US,D,20220427,000000,11.6489,11.744,11.3784,11.4591,185590.98861983,0
+UVE.US,D,20220428,000000,11.5255,11.6965,11.4211,11.6395,210366.92951767,0
+UVE.US,D,20220429,000000,12.1142,12.5889,11.8105,11.9243,254542.72074524,0
+UVE.US,D,20220502,000000,12.0288,12.2662,11.9148,12.1142,243461.90711353,0
+UVE.US,D,20220503,000000,12.1997,12.1997,11.8769,11.9432,174261.59399791,0
+UVE.US,D,20220504,000000,11.9148,12.2662,11.8959,12.1997,149067.48931569,0
+UVE.US,D,20220505,000000,12.0383,12.0857,11.7914,11.9528,164852.38219447,0
+UVE.US,D,20220506,000000,11.8673,11.9812,11.7914,11.9432,140936.99497889,0
+UVE.US,D,20220509,000000,11.8863,12.0098,11.7819,11.9053,227211.45153272,0
+UVE.US,D,20220510,000000,11.9908,12.0572,11.4306,11.5162,206173.70527167,0
+UVE.US,D,20220511,000000,11.6015,12.0857,11.5066,11.7629,247544.53388506,0
+UVE.US,D,20220512,000000,11.7629,12.0226,11.6331,11.9745,275750.1101624,0
+UVE.US,D,20220513,000000,11.9745,12.0034,11.6571,11.7244,186836.42780605,0
+UVE.US,D,20220516,000000,11.8014,12.1531,11.686,11.9265,413252.43020389,0
+UVE.US,D,20220517,000000,12.0226,12.6285,12.0226,12.619,263795.55650429,0
+UVE.US,D,20220518,000000,12.5805,12.7632,12.3881,12.4073,216978.57992832,0
+UVE.US,D,20220519,000000,12.3303,12.3303,11.8934,11.9745,157081.04677099,0
+UVE.US,D,20220520,000000,12.0034,12.2054,11.5417,11.8207,318825.18044027,0
+UVE.US,D,20220523,000000,11.888,11.9938,11.6668,11.6956,124505.97974526,0
+UVE.US,D,20220524,000000,11.6764,12.0515,11.5129,11.9649,148494.10481045,0
+UVE.US,D,20220525,000000,12.0226,12.0899,11.8591,12.013,111904.72819401,0
+UVE.US,D,20220526,000000,12.1477,12.3303,12.0803,12.263,105713.27167688,0
+UVE.US,D,20220527,000000,12.34,12.34,12.0996,12.2727,103287.63472399,0
+UVE.US,D,20220531,000000,12.1669,12.4651,12.0611,12.4073,149672.09309491,0
+UVE.US,D,20220601,000000,12.3785,12.4208,11.9745,12.0996,142998.21242597,0
+UVE.US,D,20220602,000000,12.0323,12.2054,11.9188,12.1861,96938.142708859,0
+UVE.US,D,20220603,000000,12.1669,12.1669,11.7341,11.9072,180561.79471102,0
+UVE.US,D,20220606,000000,11.9841,12.2823,11.8407,12.2342,112257.18894285,0
+UVE.US,D,20220607,000000,12.1957,12.2246,11.9889,12.1957,99848.283227995,0
+UVE.US,D,20220608,000000,12.1284,12.1284,11.8783,12.0323,92762.678498482,0
+UVE.US,D,20220609,000000,12.0226,12.0323,11.6571,11.7629,170251.01817359,0
+UVE.US,D,20220610,000000,11.7148,11.9312,11.6475,11.7148,134186.69370512,0
+UVE.US,D,20220613,000000,11.6379,11.9312,11.5705,11.7244,141399.14271593,0
+UVE.US,D,20220614,000000,11.6668,11.8302,11.532,11.7244,150372.85576368,0
+UVE.US,D,20220615,000000,11.7533,12.1477,11.7533,11.936,159851.86652215,0
+UVE.US,D,20220616,000000,11.8591,11.8591,11.5995,11.6571,163731.01417377,0
+UVE.US,D,20220617,000000,11.8399,12.2919,11.7437,12.0803,952371.81690887,0
+UVE.US,D,20220621,000000,12.1284,12.263,11.936,12.1188,163682.14793425,0
+UVE.US,D,20220622,000000,12.0323,12.4939,11.9841,12.4073,130642.33177953,0
+UVE.US,D,20220623,000000,12.3593,12.4554,12.1669,12.2823,127882.94880783,0
+UVE.US,D,20220624,000000,12.2823,12.6814,12.0996,12.4651,501061.94348867,0
+UVE.US,D,20220627,000000,12.4554,12.5035,12.2535,12.3881,158903.65353414,0
+UVE.US,D,20220628,000000,12.4362,12.7536,12.3881,12.5612,150496.5809233,0
+UVE.US,D,20220629,000000,12.4939,12.4939,12.1572,12.2342,92684.700456704,0
+UVE.US,D,20220630,000000,12.0996,12.542,12.0611,12.5324,208815.83851506,0
+UVE.US,D,20220701,000000,12.4939,12.7055,12.4169,12.6958,135720.26186008,0
+UVE.US,D,20220705,000000,12.6093,12.6719,12.0899,12.3881,184697.7500469,0
+UVE.US,D,20220706,000000,12.34,12.4266,12.1188,12.3496,160684.67200833,0
+UVE.US,D,20220707,000000,12.3881,12.5035,12.0515,12.0707,140313.68837438,0
+UVE.US,D,20220708,000000,12.1188,12.2823,11.7437,12.2246,190297.61315375,0
+UVE.US,D,20220711,000000,12.215,12.3208,12.0563,12.1284,100040.62906438,0
+UVE.US,D,20220712,000000,12.0515,12.2438,11.9457,12.0515,90988.93797485,0
+UVE.US,D,20220713,000000,11.9553,12.04,11.8302,11.936,101171.83052376,0
+UVE.US,D,20220714,000000,11.8302,11.8495,11.532,11.6571,98873.037852164,0
+UVE.US,D,20220715,000000,11.9168,11.9745,11.7341,11.8687,122835.17023677,0
+UVE.US,D,20220718,000000,11.8783,12.0611,11.5705,11.6571,171982.13070105,0
+UVE.US,D,20220719,000000,11.6764,11.7822,11.484,11.5032,202554.72161394,0
+UVE.US,D,20220720,000000,11.5225,11.532,11.1185,11.282,234833.47208092,0
+UVE.US,D,20220721,000000,11.1089,11.2724,10.9858,11.2243,156396.9194178,0
+UVE.US,D,20220722,000000,11.3013,11.3049,11.057,11.1377,138754.12753883,0
+UVE.US,D,20220725,000000,11.1858,11.2627,11.0753,11.0992,196204.18989158,0
+UVE.US,D,20220726,000000,11.1666,11.234,10.9934,11.0319,115310.80905886,0
+UVE.US,D,20220727,000000,11.1282,11.1955,10.8396,11.0608,270008.84687313,0
+UVE.US,D,20220728,000000,11.3782,12.0996,11.2772,11.7822,216037.64489087,0
+UVE.US,D,20220729,000000,11.7148,12.2571,11.7148,12.1669,159775.96789482,0
+UVE.US,D,20220801,000000,12.0305,12.05,11.529,11.8941,134215.11264301,0
+UVE.US,D,20220802,000000,11.8941,12.1084,11.7618,11.8746,104898.70421687,0
+UVE.US,D,20220803,000000,11.8941,12.1084,11.8357,12.1084,133229.61813748,0
+UVE.US,D,20220804,000000,12.1279,12.3325,12.0256,12.2838,278053.16850988,0
+UVE.US,D,20220805,000000,12.1961,12.4104,11.9721,12.2935,176493.85348728,0
+UVE.US,D,20220808,000000,12.2448,12.5371,12.2448,12.5078,119732.44963874,0
+UVE.US,D,20220809,000000,12.5176,12.6832,12.313,12.4494,206911.75733472,0
+UVE.US,D,20220810,000000,12.6052,12.6052,11.9818,12.0792,207243.33517356,0
+UVE.US,D,20220811,000000,12.2935,12.4395,12.0792,12.2935,113447.8690524,0
+UVE.US,D,20220812,000000,12.2838,12.6051,12.2059,12.5371,103287.01007761,0
+UVE.US,D,20220815,000000,12.3909,12.576,12.2935,12.3227,183375.89011761,0
+UVE.US,D,20220816,000000,12.3227,12.4689,12.274,12.4299,98140.880956513,0
+UVE.US,D,20220817,000000,12.3812,12.4396,12.1571,12.3325,94582.835168818,0
+UVE.US,D,20220818,000000,12.352,12.4494,12.2691,12.4299,75280.488098408,0
+UVE.US,D,20220819,000000,12.313,12.3812,12.1231,12.1571,144317.45788153,0
+UVE.US,D,20220822,000000,12.0792,12.2448,11.9915,12.2253,119569.22711126,0
+UVE.US,D,20220823,000000,12.2059,12.2059,11.7383,11.7675,88221.262824227,0
+UVE.US,D,20220824,000000,11.8162,11.9087,11.6506,11.8649,92542.040296937,0
+UVE.US,D,20220825,000000,11.9136,12.5273,11.8357,12.2156,110712.09524276,0
+UVE.US,D,20220826,000000,12.1474,12.313,11.9526,11.9721,77430.097988608,0
+UVE.US,D,20220829,000000,11.9234,12.0305,11.7383,11.8357,133000.6959763,0
+UVE.US,D,20220830,000000,11.8259,11.8259,11.6129,11.748,119723.21062775,0
+UVE.US,D,20220831,000000,11.7188,11.8649,11.6116,11.6311,201633.20238944,0
+UVE.US,D,20220901,000000,11.6311,11.7578,11.5824,11.6896,138704.24542709,0
+UVE.US,D,20220902,000000,11.6896,12.0305,11.6506,11.7383,67944.713372824,0
+UVE.US,D,20220906,000000,11.7383,11.7383,11.2999,11.3973,153865.46246069,0
+UVE.US,D,20220907,000000,11.3291,11.5921,11.3194,11.5629,75873.837915283,0
+UVE.US,D,20220908,000000,11.4558,11.5532,11.3584,11.4947,64026.346156542,0
+UVE.US,D,20220909,000000,11.5824,11.5824,11.4265,11.485,64149.532969734,0
+UVE.US,D,20220912,000000,11.5629,11.6116,11.4071,11.4265,73998.318684434,0
+UVE.US,D,20220913,000000,11.3778,11.4947,11.0661,11.0953,110284.02106691,0
+UVE.US,D,20220914,000000,11.1246,11.5434,11.1246,11.3876,180774.59524571,0
+UVE.US,D,20220915,000000,11.5824,11.8649,11.4265,11.4753,126848.54121413,0
+UVE.US,D,20220916,000000,11.4168,11.5434,11.2512,11.5045,284737.07968232,0
+UVE.US,D,20220919,000000,11.4363,11.709,11.4363,11.5434,117468.89194634,0
+UVE.US,D,20220920,000000,11.4753,11.4753,11.144,11.2609,100383.90751338,0
+UVE.US,D,20220921,000000,11.2609,11.524,11.2609,11.3097,102105.44322774,0
+UVE.US,D,20220922,000000,11.3389,11.3389,11.0856,11.144,67096.777475353,0
+UVE.US,D,20220923,000000,11.0174,11.0564,9.97996,10.0725,316901.15660675,0
+UVE.US,D,20220926,000000,9.91665,10.3063,9.82897,9.99458,244789.64927771,0
+UVE.US,D,20220927,000000,10.0043,10.0043,9.02045,9.04967,413341.03298444,0
+UVE.US,D,20220928,000000,9.02045,9.26398,8.26062,9.03993,611946.91943969,0
+UVE.US,D,20220929,000000,8.99122,9.53674,8.7964,9.47829,365915.13646229,0
+UVE.US,D,20220930,000000,9.64389,10.2284,9.51735,9.59518,283477.49451743,0
+UVE.US,D,20221003,000000,9.72182,9.76069,9.19579,9.27372,250417.23352703,0
+UVE.US,D,20221004,000000,9.48803,10.0433,9.43932,9.93613,203696.58151041,0
+UVE.US,D,20221005,000000,9.84846,10.0773,9.82897,9.91665,116098.43864958,0
+UVE.US,D,20221006,000000,9.80949,9.92629,9.14708,9.15682,222895.24634638,0
+UVE.US,D,20221007,000000,9.06915,9.20543,8.28985,8.33855,233202.90294022,0
+UVE.US,D,20221010,000000,8.35804,8.58209,8.17295,8.44571,235184.15751906,0
+UVE.US,D,20221011,000000,8.38726,8.5626,8.25088,8.3483,256121.80953459,0
+UVE.US,D,20221012,000000,8.43597,9.21527,8.35804,9.06915,322928.07144217,0
+UVE.US,D,20221013,000000,8.81588,9.62684,8.70882,9.55622,303128.87089188,0
+UVE.US,D,20221014,000000,9.56596,9.75104,9.31269,9.36139,181943.84341425,0
+UVE.US,D,20221017,000000,9.39062,9.40036,8.99122,9.15682,187686.40202255,0
+UVE.US,D,20221018,000000,9.22501,9.40036,9.05941,9.26398,197762.05678488,0
+UVE.US,D,20221019,000000,9.21527,9.53674,9.21527,9.46855,194792.22803018,0
+UVE.US,D,20221020,000000,9.34191,9.34191,8.89381,8.962,143298.08700237,0
+UVE.US,D,20221021,000000,9.07889,9.07889,8.6795,8.89381,161570.79762585,0
+UVE.US,D,20221024,000000,8.88407,9.30294,8.87774,9.20553,112372.03755052,0
+UVE.US,D,20221025,000000,9.20553,9.55622,9.11786,9.40036,141255.23901694,0
+UVE.US,D,20221026,000000,9.26398,9.50751,9.25424,9.34191,115981.41117704,0
+UVE.US,D,20221027,000000,9.44906,9.66824,9.38097,9.53674,157293.13553776,0
+UVE.US,D,20221028,000000,9.02045,9.52699,8.97174,9.51725,204655.38553975,0
+UVE.US,D,20221031,000000,9.40036,10.0005,9.16686,9.78027,288567.16301581,0
+UVE.US,D,20221101,000000,9.8582,10.0335,9.73643,9.84846,174728.17583153,0
+UVE.US,D,20221102,000000,9.92639,10.4037,9.81923,9.87768,256087.93316097,0
+UVE.US,D,20221103,000000,9.71208,9.84359,9.49777,9.6926,151657.33883422,0
+UVE.US,D,20221104,000000,9.78027,10.0822,9.73156,10.0238,201028.56044802,0
+UVE.US,D,20221107,000000,10.0725,10.2527,9.7413,10.092,178014.18407343,0
+UVE.US,D,20221108,000000,10.1407,10.2479,9.72182,9.92639,150883.31502467,0
+UVE.US,D,20221109,000000,9.95561,9.95561,9.58544,9.60492,121494.02106739,0
+UVE.US,D,20221110,000000,9.87768,10.2576,9.75104,10.1797,184698.09524587,0
+UVE.US,D,20221111,000000,10.2186,10.355,9.96535,9.99458,161019.53663682,0
+UVE.US,D,20221114,000000,9.8582,9.93126,9.65363,9.75104,172695.59341386,0
+UVE.US,D,20221115,000000,9.8582,10.2284,9.8582,10.092,156651.53755238,0
+UVE.US,D,20221116,000000,9.99458,10.1699,9.8582,10.1504,122496.96703812,0
+UVE.US,D,20221117,000000,9.99458,10.4329,9.92921,10.355,131394.13462092,0
+UVE.US,D,20221118,000000,10.5791,10.6765,10.1212,10.2868,144975.48077534,0
+UVE.US,D,20221121,000000,10.3647,10.4061,10.131,10.3355,106307.14011437,0
+UVE.US,D,20221122,000000,10.4135,10.7057,10.3258,10.657,125503.75183679,0
+UVE.US,D,20221123,000000,10.657,10.7154,10.2771,10.5693,105486.92124986,0
+UVE.US,D,20221125,000000,10.5011,10.7154,10.5011,10.5401,73662.634618486,0
+UVE.US,D,20221128,000000,10.3842,10.5596,10.1991,10.2381,134259.25458441,0
+UVE.US,D,20221129,000000,10.2089,10.4524,10.2089,10.3453,110924.59249551,0
+UVE.US,D,20221130,000000,10.3258,10.7057,10.1991,10.7057,185673.32418364,0
+UVE.US,D,20221201,000000,10.7154,11.0097,10.6675,10.8323,196040.52107053,0
+UVE.US,D,20221202,000000,10.6667,11.1051,10.6667,10.92,153564.68132515,0
+UVE.US,D,20221205,000000,10.7447,10.8445,10.6472,10.8031,175722.90934806,0
+UVE.US,D,20221206,000000,10.7836,11.1733,10.7836,11.1538,260005.27382047,0
+UVE.US,D,20221207,000000,11.0564,11.2122,10.9005,10.92,226934.7472623,0
+UVE.US,D,20221208,000000,10.94,11.05,10.7,10.99,227079,0
+UVE.US,D,20221209,000000,10.85,11.26,10.85,11.2,176503,0
+UVE.US,D,20221212,000000,10.91,10.91,9.78,10.1,399512,0
+UVE.US,D,20221213,000000,10.29,10.5,9.99,10.07,495059,0
+UVE.US,D,20221214,000000,9.95,10.2,9.57,9.6,326731,0
+UVE.US,D,20221215,000000,9.6,9.78,9.38,9.66,358632,0
+UVE.US,D,20221216,000000,9.49,9.85,9.13,9.58,1970848,0
+UVE.US,D,20221219,000000,9.73,10.17,9.68,10,260702,0
+UVE.US,D,20221220,000000,10.03,10.3,9.963,10.16,268493,0
+UVE.US,D,20221221,000000,10.36,11.07,10.36,10.97,253999,0
+UVE.US,D,20221222,000000,10.87,11.08,10.685,10.85,130911,0
+UVE.US,D,20221223,000000,10.93,11.11,10.9,10.95,117448,0
+UVE.US,D,20221227,000000,10.97,10.98,10.72,10.82,122169,0
+UVE.US,D,20221228,000000,10.87,11.1,10.44,10.47,172688,0
+UVE.US,D,20221229,000000,10.46,10.61,10.37,10.45,203818,0
+UVE.US,D,20221230,000000,10.42,10.61,10.34,10.59,141238,0
+UVE.US,D,20230103,000000,10.69,10.77,10.21,10.23,198901,0
+UVE.US,D,20230104,000000,10.3,10.53,10.3,10.51,322649,0
+UVE.US,D,20230105,000000,10.47,10.47,10.17,10.29,128493,0
+UVE.US,D,20230106,000000,10.38,10.685,10.29,10.6,130763,0
+UVE.US,D,20230109,000000,10.6,10.77,10.595,10.71,151399,0
+UVE.US,D,20230110,000000,10.95,11.19,10.81,11.05,190702,0
+UVE.US,D,20230111,000000,11.05,11.41,11.05,11.35,203772,0
+UVE.US,D,20230112,000000,11.45,11.9,11.4,11.8,227602,0
+UVE.US,D,20230113,000000,11.63,11.915,11.63,11.86,141030,0
+UVE.US,D,20230117,000000,12,12.15,11.89,12.04,126925,0
+UVE.US,D,20230118,000000,12.11,12.23,12.0681,12.16,132958,0
+UVE.US,D,20230119,000000,12.04,12.22,12.0314,12.12,116137,0
+UVE.US,D,20230120,000000,12.26,12.26,11.99,12.24,169947,0
+UVE.US,D,20230123,000000,12.23,12.23,11.96,12.04,133890,0
+UVE.US,D,20230124,000000,12.0164,12.11,11.84,12.01,84380,0
+UVE.US,D,20230125,000000,11.99,12.105,11.87,12.06,65034,0
+UVE.US,D,20230126,000000,12.16,12.2,12.04,12.12,76599,0
+UVE.US,D,20230127,000000,12.11,12.18,12.03,12.08,85685,0
+UVE.US,D,20230130,000000,12.08,12.23,12,12.05,93075,0
+UVE.US,D,20230131,000000,12.09,12.785,12.09,12.74,191325,0
+UVE.US,D,20230201,000000,12.71,12.77,12.22,12.63,175955,0
+UVE.US,D,20230202,000000,12.64,12.76,12.5,12.65,117294,0
+UVE.US,D,20230203,000000,12.61,12.87,12.61,12.75,141863,0
+UVE.US,D,20230206,000000,12.69,12.74,12.54,12.71,121522,0
+UVE.US,D,20230207,000000,12.69,12.93,12.58,12.83,92748,0
+UVE.US,D,20230208,000000,12.76,12.815,12.41,12.47,102270,0
+UVE.US,D,20230209,000000,12.56,12.625,12.16,12.27,120439,0
+UVE.US,D,20230210,000000,12.32,12.36,12.075,12.3,140040,0
+UVE.US,D,20230213,000000,12.37,12.67,12.32,12.51,189271,0
+UVE.US,D,20230214,000000,12.47,12.5,12.2,12.29,120701,0
+UVE.US,D,20230215,000000,12.22,12.47,12.14,12.44,75385,0
+UVE.US,D,20230216,000000,12.25,12.435,12.25,12.31,78916,0
+UVE.US,D,20230217,000000,12.35,12.84,12.35,12.76,171234,0
+UVE.US,D,20230221,000000,12.6,12.74,12.41,12.48,123572,0
+UVE.US,D,20230222,000000,12.42,12.74,12.36,12.38,144351,0
+UVE.US,D,20230223,000000,12.35,12.69,12.35,12.5,232435,0
+UVE.US,D,20230224,000000,12.7,15.15,12.7,15.04,623568,0
+UVE.US,D,20230227,000000,15.74,18.82,15.6,18.26,1610196,0
+UVE.US,D,20230228,000000,18.15,19.64,17.92,19.33,870749,0
+UVE.US,D,20230301,000000,19.44,19.65,18.44,18.81,508183,0
+UVE.US,D,20230302,000000,18.65,19.42,18.4276,19.25,371795,0
+UVE.US,D,20230303,000000,19.37,19.43,19,19.37,296650,0
+UVE.US,D,20230306,000000,19.45,19.589,18.74,19.27,497808,0
+UVE.US,D,20230307,000000,19.28,19.3049,18.74,19.11,270988,0
+UVE.US,D,20230308,000000,19.02,19.2,18.77,19.14,197776,0
+UVE.US,D,20230309,000000,19.2,19.71,18.96,19.04,273455,0
+UVE.US,D,20230310,000000,18.83,19.39,18.59,18.94,296483,0
+UVE.US,D,20230313,000000,18.32,18.75,17.94,18.12,333355,0
+UVE.US,D,20230314,000000,18.55,19.34,18.43,19.23,374965,0
+UVE.US,D,20230315,000000,18.74,18.74,18.01,18.63,343573,0
+UVE.US,D,20230316,000000,18.46,19.36,18.39,19.04,286360,0
+UVE.US,D,20230317,000000,18.84,18.84,17.76,17.99,787266,0
+UVE.US,D,20230320,000000,18.16,19,18.1,18.65,280076,0
+UVE.US,D,20230321,000000,18.93,19.03,18.79,19,218322,0
+UVE.US,D,20230322,000000,19.06,19.3364,18.58,18.65,220567,0
+UVE.US,D,20230323,000000,18.73,18.91,18.38,18.48,178641,0
+UVE.US,D,20230324,000000,18.28,18.6099,18.17,18.25,142493,0
+UVE.US,D,20230327,000000,18.51,18.76,18.15,18.7,231150,0
+UVE.US,D,20230328,000000,18.62,18.78,18.37,18.76,250990,0
+UVE.US,D,20230329,000000,18.85,18.97,18.68,18.85,210555,0
+UVE.US,D,20230330,000000,18.9,19,18.2,18.26,201126,0
+UVE.US,D,20230331,000000,18.37,18.44,18,18.22,481703,0
+UVE.US,D,20230403,000000,18.15,18.43,17.7815,18.43,411262,0
+UVE.US,D,20230404,000000,18.95,18.95,17.795,18.35,222042,0
+UVE.US,D,20230405,000000,18.15,18.3,18,18.08,172082,0
+UVE.US,D,20230406,000000,18.07,18.07,17.57,17.6,151377,0
+UVE.US,D,20230410,000000,17.61,18.3,17.48,18.25,347364,0
+UVE.US,D,20230411,000000,18.33,18.67,18.115,18.4,186129,0
+UVE.US,D,20230412,000000,18.58,18.665,18.27,18.5,123742,0
+UVE.US,D,20230413,000000,18.36,18.72,18.18,18.46,241778,0
+UVE.US,D,20230414,000000,18.61,18.7,18.1,18.23,154594,0
+UVE.US,D,20230417,000000,18.22,18.58,17.95,18.55,272398,0
+UVE.US,D,20230418,000000,18.56,19.5795,18.56,19.32,614125,0
+UVE.US,D,20230419,000000,19.39,19.545,19.05,19.15,434199,0
+UVE.US,D,20230420,000000,19.15,19.46,19.0304,19.45,304900,0
+UVE.US,D,20230421,000000,19.43,19.82,19.26,19.79,281685,0
+UVE.US,D,20230424,000000,19.8,20.15,19.36,19.37,228880,0
+UVE.US,D,20230425,000000,19.03,19.23,18.78,18.88,225357,0
+UVE.US,D,20230426,000000,18.8,18.97,18.38,18.58,187966,0
+UVE.US,D,20230427,000000,18.73,18.935,18.361,18.76,212905,0
+UVE.US,D,20230428,000000,19.02,19.28,15.02,15.42,685441,0
+UVE.US,D,20230501,000000,16.15,17.7,16.05,17.22,453942,0
+UVE.US,D,20230502,000000,17.18,17.3699,15.88,16.14,339352,0
+UVE.US,D,20230503,000000,16.2,16.51,16.02,16.08,247507,0
+UVE.US,D,20230504,000000,15.95,16.02,15.6,15.6,335892,0
+UVE.US,D,20230505,000000,15.86,16.085,15.57,15.58,189035,0
+UVE.US,D,20230508,000000,15.71,15.98,15.31,15.85,247116,0
+UVE.US,D,20230509,000000,15.76,16.03,15.625,15.66,182741,0
+UVE.US,D,20230510,000000,15.81,16.145,15.601,16.01,169835,0
+UVE.US,D,20230511,000000,15.72,15.86,15.485,15.77,142820,0
+UVE.US,D,20230512,000000,15.8,15.8,15.43,15.57,125517,0
+UVE.US,D,20230515,000000,15.61,15.67,15.23,15.48,174293,0
+UVE.US,D,20230516,000000,15.46,15.9,15.39,15.68,183979,0
+UVE.US,D,20230517,000000,15.8,16.045,15.6805,15.85,323440,0
+UVE.US,D,20230518,000000,15.85,16.03,15.71,15.76,335771,0
+UVE.US,D,20230519,000000,15.97,16.11,15.7,15.75,170510,0
+UVE.US,D,20230522,000000,15.79,15.9,15.36,15.38,178469,0
+UVE.US,D,20230523,000000,15.42,15.545,15.19,15.29,177372,0
+UVE.US,D,20230524,000000,15.28,15.33,15.03,15.16,116350,0
+UVE.US,D,20230525,000000,15,15.16,14.73,14.97,219396,0
+UVE.US,D,20230526,000000,14.93,15.25,14.8049,15.05,191684,0
+UVE.US,D,20230530,000000,15.03,15.03,14.3201,14.39,209965,0
+UVE.US,D,20230531,000000,14.35,14.48,14.24,14.35,307684,0
+UVE.US,D,20230601,000000,14.36,15.04,14.3,14.77,243432,0
+UVE.US,D,20230602,000000,14.94,15.575,14.94,15.5,187886,0
+UVE.US,D,20230605,000000,15.32,15.35,14.64,15.27,161119,0
+UVE.US,D,20230606,000000,15.27,16,15.21,15.88,168623,0
+UVE.US,D,20230607,000000,15.92,16.46,15.86,16.38,179099,0
+UVE.US,D,20230608,000000,16.3,16.42,16.08,16.23,122827,0
+UVE.US,D,20230609,000000,16.15,16.21,15.8,15.88,100640,0
+UVE.US,D,20230612,000000,15.89,16.29,15.79,16.05,124111,0
+UVE.US,D,20230613,000000,16.51,17.61,16.5,16.66,241465,0
+UVE.US,D,20230614,000000,16.67,17,16.61,16.63,155200,0
+UVE.US,D,20230615,000000,16.56,16.64,16.28,16.4,114230,0
+UVE.US,D,20230616,000000,16.67,16.885,16.08,16.54,664277,0
+UVE.US,D,20230620,000000,16.55,16.6,16.17,16.44,109722,0
+UVE.US,D,20230621,000000,16.38,16.55,16.205,16.25,107325,0
+UVE.US,D,20230622,000000,16.2,16.27,15.98,16.1,97419,0
+UVE.US,D,20230623,000000,15.9,16.09,15.47,15.59,263995,0
+UVE.US,D,20230626,000000,15.54,15.8,15.37,15.4,109108,0
+UVE.US,D,20230627,000000,15.43,15.64,15.29,15.31,99693,0
+UVE.US,D,20230628,000000,15.26,15.26,14.85,15.2,146365,0
+UVE.US,D,20230629,000000,15.22,15.64,15.22,15.46,141929,0
+UVE.US,D,20230630,000000,15.56,15.585,15.28,15.43,241394,0
+UVE.US,D,20230703,000000,15.35,15.885,15.3201,15.7,84203,0
+UVE.US,D,20230705,000000,15.42,15.42,14.62,14.95,277914,0
+UVE.US,D,20230706,000000,14.75,14.85,14.43,14.5,127525,0
+UVE.US,D,20230707,000000,14.49,14.67,14.36,14.39,192709,0
+UVE.US,D,20230710,000000,14.35,14.74,14.32,14.67,157281,0
+UVE.US,D,20230711,000000,14.69,15.095,14.69,15.03,152869,0
+UVE.US,D,20230712,000000,15.17,15.56,15.16,15.24,182762,0
+UVE.US,D,20230713,000000,15.27,15.47,15.11,15.41,161023,0
+UVE.US,D,20230714,000000,15.37,15.37,14.78,15.17,105067,0
+UVE.US,D,20230717,000000,15.26,15.52,15.26,15.46,82841,0
+UVE.US,D,20230718,000000,15.44,15.61,15.31,15.59,183250,0
+UVE.US,D,20230719,000000,15.59,15.71,15.31,15.33,141818,0
+UVE.US,D,20230720,000000,15.38,15.81,15.18,15.77,126344,0
+UVE.US,D,20230721,000000,15.93,16,15.51,15.59,112903,0
+UVE.US,D,20230724,000000,15.73,15.92,15.51,15.74,84143,0
+UVE.US,D,20230725,000000,15.73,15.89,15.6166,15.69,89942,0
+UVE.US,D,20230726,000000,15.73,16.015,15.58,15.8,108432,0
+UVE.US,D,20230727,000000,15.75,16.21,15.69,16.13,227532,0
+UVE.US,D,20230728,000000,16.59,17,14.9,14.98,304377,0
+UVE.US,D,20230731,000000,15,15.54,14.86,15.53,264102,0
+UVE.US,D,20230801,000000,15.4,15.5,14.85,15.35,177400,0
+UVE.US,D,20230802,000000,15.13,15.4,14.92,14.95,152194,0
+UVE.US,D,20230803,000000,14.7,15.1,14.7,14.78,157818,0
+UVE.US,D,20230804,000000,14.9,14.9919,14.33,14.34,211712,0
+UVE.US,D,20230807,000000,14.43,14.75,14.38,14.59,217837,0
+UVE.US,D,20230808,000000,14.58,14.86,14.41,14.5,274501,0
+UVE.US,D,20230809,000000,14.36,14.86,14.21,14.31,324993,0
+UVE.US,D,20230810,000000,14.39,14.6,13.89,13.91,276780,0
+UVE.US,D,20230811,000000,13.9,14.53,13.84,14.16,219089,0
+UVE.US,D,20230814,000000,14.13,14.28,13.86,14.06,200746,0
+UVE.US,D,20230815,000000,13.93,14.19,13.83,14.06,178443,0
+UVE.US,D,20230816,000000,14.06,14.35,13.88,13.92,173647,0
+UVE.US,D,20230817,000000,14.02,14.125,13.67,13.7,141069,0
+UVE.US,D,20230818,000000,13.62,13.99,13.62,13.65,194289,0
+UVE.US,D,20230821,000000,13.73,13.9,13.38,13.46,230044,0
+UVE.US,D,20230822,000000,13.53,13.715,13.38,13.39,173651,0
+UVE.US,D,20230823,000000,13.44,13.75,13.44,13.54,193881,0
+UVE.US,D,20230824,000000,13.38,13.65,13.14,13.26,162029,0
+UVE.US,D,20230825,000000,13.35,13.49,12.83,12.85,179982,0
+UVE.US,D,20230828,000000,12.93,12.99,12.0101,12.22,362294,0
+UVE.US,D,20230829,000000,12.27,12.85,12.27,12.76,312344,0
+UVE.US,D,20230830,000000,12.65,13.52,12.65,13.09,371283,0
+UVE.US,D,20230831,000000,13,13.25,12.64,12.66,213293,0
+UVE.US,D,20230901,000000,12.8,12.98,12.66,12.73,199157,0
+UVE.US,D,20230905,000000,11.94,12.41,11.155,12.37,1507082,0
+UVE.US,D,20230906,000000,12.4,12.48,11.7925,12.03,685853,0
+UVE.US,D,20230907,000000,12.03,12.36,11.911,12.09,579354,0
+UVE.US,D,20230908,000000,12.09,12.755,11.86,12.4,772042,0
+UVE.US,D,20230911,000000,12.44,12.68,12.18,12.62,505997,0
+UVE.US,D,20230912,000000,12.47,12.92,12.43,12.73,674434,0
+UVE.US,D,20230913,000000,12.74,13.15,12.52,13.08,506174,0
+UVE.US,D,20230914,000000,13.21,13.61,12.835,13.25,724827,0
+UVE.US,D,20230915,000000,13.08,13.255,12.81,12.96,6845728,0
+UVE.US,D,20230918,000000,13.14,13.44,12.88,13.16,552434,0
+UVE.US,D,20230919,000000,13.17,13.4,13.05,13.27,300514,0
+UVE.US,D,20230920,000000,13.36,13.45,12.88,12.91,279971,0
+UVE.US,D,20230921,000000,12.86,13.27,12.86,13.12,492796,0
+UVE.US,D,20230922,000000,13.17,13.44,13.14,13.39,324498,0
+UVE.US,D,20230925,000000,13.29,13.54,13.19,13.53,231663,0
+UVE.US,D,20230926,000000,13.53,13.885,13.42,13.7,609584,0
+UVE.US,D,20230927,000000,13.77,13.93,13.48,13.79,337469,0
+UVE.US,D,20230928,000000,13.83,14.07,13.6,13.75,284038,0
+UVE.US,D,20230929,000000,13.81,14.03,13.6,14.02,431621,0
+UVE.US,D,20231002,000000,13.95,13.95,13.56,13.65,261980,0
+UVE.US,D,20231003,000000,13.63,13.78,13.58,13.72,239855,0
+UVE.US,D,20231004,000000,13.73,13.87,13.565,13.69,161959,0
+UVE.US,D,20231005,000000,13.65,13.83,13.48,13.48,222343,0
+UVE.US,D,20231006,000000,13.4,13.59,13.1007,13.56,348514,0
+UVE.US,D,20231009,000000,13.43,13.84,13.2822,13.59,236462,0
+UVE.US,D,20231010,000000,13.61,13.74,13.45,13.49,376321,0
+UVE.US,D,20231011,000000,13.58,13.97,13.58,13.88,236841,0
+UVE.US,D,20231012,000000,13.77,13.96,13.69,13.94,155448,0
+UVE.US,D,20231013,000000,14.03,14.11,13.52,13.72,139740,0
+UVE.US,D,20231016,000000,13.78,13.955,13.7,13.88,143499,0
+UVE.US,D,20231017,000000,13.83,14.31,13.83,14.25,311089,0
+UVE.US,D,20231018,000000,14.16,14.16,13.82,13.88,191028,0
+UVE.US,D,20231019,000000,13.81,13.87,13.56,13.78,274859,0
+UVE.US,D,20231020,000000,13.82,13.84,13.59,13.66,253298,0
+UVE.US,D,20231023,000000,13.6,13.96,13.565,13.9,172695,0
+UVE.US,D,20231024,000000,14.02,14.255,13.96,14.1,286198,0
+UVE.US,D,20231025,000000,14.17,14.465,14.17,14.2,252909,0
+UVE.US,D,20231026,000000,14.35,14.515,14.2,14.5,191673,0
+UVE.US,D,20231027,000000,14.31,14.355,13.85,14.1,398530,0
+UVE.US,D,20231030,000000,14.76,15.46,14.4,15.36,294393,0
+UVE.US,D,20231031,000000,15.38,15.805,15.38,15.66,292260,0
+UVE.US,D,20231101,000000,15.71,16.288,15.58,16.19,222812,0
+UVE.US,D,20231102,000000,16.19,16.35,15.83,16.03,189949,0
+UVE.US,D,20231103,000000,16.06,16.34,15.89,16.15,209786,0
+UVE.US,D,20231106,000000,16.03,16.04,15.81,15.83,219325,0
+UVE.US,D,20231107,000000,15.8,16.4203,15.77,16.33,243547,0
+UVE.US,D,20231108,000000,16.31,16.78,16.31,16.67,211413,0
+UVE.US,D,20231109,000000,16.63,16.74,16.07,16.11,167232,0
+UVE.US,D,20231110,000000,16.09,16.47,16.09,16.31,181298,0
+UVE.US,D,20231113,000000,16.28,16.35,15.97,16.01,118229,0
+UVE.US,D,20231114,000000,16.4,16.4,15.9816,16.22,166779,0
+UVE.US,D,20231115,000000,16.18,16.405,16.11,16.21,245190,0
+UVE.US,D,20231116,000000,16.3,16.92,16.28,16.56,311728,0
+UVE.US,D,20231117,000000,16.7,16.8,16.52,16.59,162398,0
+UVE.US,D,20231120,000000,16.64,16.65,16.34,16.64,131429,0
+UVE.US,D,20231121,000000,16.71,16.72,16.48,16.5,248024,0
+UVE.US,D,20231122,000000,16.59,16.65,16.45,16.53,301413,0
+UVE.US,D,20231124,000000,16.62,16.83,16.54,16.82,165087,0
+UVE.US,D,20231127,000000,16.78,17.35,16.78,17.34,231637,0
+UVE.US,D,20231128,000000,17.34,17.43,16.64,16.7,162882,0
+UVE.US,D,20231129,000000,16.85,16.8655,16.65,16.76,150252,0
+UVE.US,D,20231130,000000,16.71,17.01,16.61,16.96,328635,0
+UVE.US,D,20231201,000000,16.87,17.03,16.74,16.83,173921,0
+UVE.US,D,20231204,000000,16.82,17,16.73,16.9,171750,0
+UVE.US,D,20231205,000000,16.9,16.9,16.72,16.77,155965,0
+UVE.US,D,20231206,000000,16.89,16.93,16.42,16.55,187770,0
+UVE.US,D,20231207,000000,16.26,16.61,16.16,16.6,195239,0
+UVE.US,D,20231208,000000,16.55,16.59,16.09,16.56,189895,0
+UVE.US,D,20231211,000000,16.64,16.71,16.265,16.37,182342,0
+UVE.US,D,20231212,000000,16.36,16.414,16.22,16.25,116017,0
+UVE.US,D,20231213,000000,16.3,16.59,16.129,16.59,389322,0
+UVE.US,D,20231214,000000,16.64,16.64,16.07,16.22,252942,0
+UVE.US,D,20231215,000000,16.38,16.38,15.625,15.97,610614,0
+UVE.US,D,20231218,000000,15.98,16.16,15.91,16.13,186006,0
+UVE.US,D,20231219,000000,16.1,16.33,15.78,16.24,257024,0
+UVE.US,D,20231220,000000,16.13,16.57,16.03,16.41,292150,0
+UVE.US,D,20231221,000000,16.42,16.65,16.13,16.62,422071,0
+UVE.US,D,20231222,000000,16.71,16.87,16.37,16.38,208786,0
+UVE.US,D,20231226,000000,16.44,16.44,15.96,16.05,153028,0
+UVE.US,D,20231227,000000,15.99,16.32,15.98,16.14,159293,0
+UVE.US,D,20231228,000000,16.08,16.15,15.98,16,200096,0
+UVE.US,D,20231229,000000,16.05,16.09,15.85,15.98,190444,0
+UVE.US,D,20240102,000000,15.9,16.45,15.9,16.23,182387,0
+UVE.US,D,20240103,000000,16.3,16.58,16.165,16.44,182626,0
+UVE.US,D,20240104,000000,16.5,16.6581,16.46,16.49,172290,0
+UVE.US,D,20240105,000000,16.47,17,16.47,16.62,281361,0
+UVE.US,D,20240108,000000,16.76,16.76,16.46,16.74,170557,0
+UVE.US,D,20240109,000000,16.6,16.6,16.24,16.4,213773,0
+UVE.US,D,20240110,000000,16.32,16.46,16.25,16.39,107473,0
+UVE.US,D,20240111,000000,16.3,16.47,16.04,16.47,140719,0
+UVE.US,D,20240112,000000,16.62,16.67,16.39,16.49,139868,0
+UVE.US,D,20240116,000000,16.39,16.55,16.11,16.25,155460,0
+UVE.US,D,20240117,000000,16.01,16.59,16.01,16.54,136611,0
+UVE.US,D,20240118,000000,16.43,16.63,16.27,16.56,152181,0
+UVE.US,D,20240119,000000,16.68,16.81,16.49,16.5,147738,0
+UVE.US,D,20240122,000000,16.61,16.84,16.485,16.83,179717,0
+UVE.US,D,20240123,000000,16.9,17.08,16.82,16.86,145288,0
+UVE.US,D,20240124,000000,17.02,17.03,16.63,16.68,136281,0
+UVE.US,D,20240125,000000,16.87,17.02,16.77,17,164158,0
+UVE.US,D,20240126,000000,17.12,17.21,16.84,16.87,134507,0
+UVE.US,D,20240129,000000,16.79,17.02,16.75,16.95,131398,0
+UVE.US,D,20240130,000000,16.9,16.965,16.54,16.74,167221,0
+UVE.US,D,20240131,000000,16.62,16.81,16.53,16.62,181182,0
+UVE.US,D,20240201,000000,16.62,16.76,16.412,16.74,143343,0
+UVE.US,D,20240202,000000,16.75,16.83,16.36,16.53,135030,0
+UVE.US,D,20240205,000000,16.36,16.415,16.07,16.31,124678,0
+UVE.US,D,20240206,000000,16.29,16.39,16.01,16.18,110809,0
+UVE.US,D,20240207,000000,16.08,16.19,15.89,15.95,157768,0
+UVE.US,D,20240208,000000,15.89,16.02,15.78,16,170909,0
+UVE.US,D,20240209,000000,16,16.34,15.8964,16.2,178304,0
+UVE.US,D,20240212,000000,16.21,16.82,16.21,16.78,297782,0
+UVE.US,D,20240213,000000,16.55,16.7,16.3,16.49,180211,0
+UVE.US,D,20240214,000000,16.57,16.905,16.51,16.8,140444,0
+UVE.US,D,20240215,000000,16.89,17.41,16.825,17.4,181389,0
+UVE.US,D,20240216,000000,17.43,17.55,17.16,17.32,202549,0
+UVE.US,D,20240220,000000,17.18,17.515,17.18,17.41,185130,0
+UVE.US,D,20240221,000000,17.36,17.38,17.19,17.29,154222,0
+UVE.US,D,20240222,000000,17.2,17.31,17.05,17.23,180316,0
+UVE.US,D,20240223,000000,18.6699,21.1,18.33,21.09,642850,0
+UVE.US,D,20240226,000000,21.7,21.7,20.07,20.36,533261,0
+UVE.US,D,20240227,000000,20.29,20.57,20.03,20.51,226556,0
+UVE.US,D,20240228,000000,20.4,20.47,20.14,20.27,138577,0
+UVE.US,D,20240229,000000,20.34,20.63,20.02,20.19,152666,0
+UVE.US,D,20240301,000000,20.16,20.16,19.6851,20.05,303936,0
+UVE.US,D,20240304,000000,20.15,20.51,19.6225,19.65,164086,0
+UVE.US,D,20240305,000000,19.65,19.95,19.39,19.39,199535,0
+UVE.US,D,20240306,000000,19.41,19.7,19.12,19.61,231749,0
+UVE.US,D,20240307,000000,19.51,19.68,19.41,19.46,220069,0
+UVE.US,D,20240308,000000,19.56,20.53,19.56,20.26,203476,0
+UVE.US,D,20240311,000000,20.12,20.12,19.555,19.6,198923,0
+UVE.US,D,20240312,000000,20.5,21.75,20.3,20.9,488028,0
+UVE.US,D,20240313,000000,20.79,20.9935,19.98,20.17,256121,0
+UVE.US,D,20240314,000000,20.22,20.22,19.6,19.69,157400,0
+UVE.US,D,20240315,000000,19.59,20.0199,19.4141,19.86,383137,0
+UVE.US,D,20240318,000000,19.84,19.98,19.55,19.61,140816,0
+UVE.US,D,20240319,000000,19.65,19.94,19.64,19.75,152701,0
+UVE.US,D,20240320,000000,19.66,19.91,19.52,19.71,112718,0
+UVE.US,D,20240321,000000,19.7,20.01,19.62,19.63,235822,0
+UVE.US,D,20240322,000000,19.78,19.8964,19.5,19.74,148764,0
+UVE.US,D,20240325,000000,19.74,19.96,19.6,19.61,127543,0
+UVE.US,D,20240326,000000,19.62,19.79,19.55,19.68,133952,0
+UVE.US,D,20240327,000000,19.82,20.11,19.82,19.98,161192,0
+UVE.US,D,20240328,000000,20.04,20.43,19.96,20.32,166300,0
+UVE.US,D,20240401,000000,20.17,20.34,19.89,19.89,216966,0
+UVE.US,D,20240402,000000,19.79,20.07,19.64,19.76,127238,0
+UVE.US,D,20240403,000000,19.68,19.74,19.48,19.66,120956,0
+UVE.US,D,20240404,000000,19.83,19.9,19.26,19.28,147390,0
+UVE.US,D,20240405,000000,19.44,19.49,19.16,19.33,131102,0
+UVE.US,D,20240408,000000,19.38,19.5188,19.215,19.24,92386,0
+UVE.US,D,20240409,000000,19.26,19.26,18.844,19.13,121241,0
+UVE.US,D,20240410,000000,18.93,19.15,18.65,18.98,137064,0
+UVE.US,D,20240411,000000,19,19.3399,18.795,19.19,103437,0
+UVE.US,D,20240412,000000,19.13,19.23,18.78,18.85,221599,0
+UVE.US,D,20240415,000000,18.94,19.295,18.87,19.11,222121,0
+UVE.US,D,20240416,000000,18.83,19.27,18.68,19.18,168335,0
+UVE.US,D,20240417,000000,19.22,19.34,18.74,18.78,124643,0
+UVE.US,D,20240418,000000,18.83,19.12,18.83,18.99,136294,0
+UVE.US,D,20240419,000000,19,19.7,19,19.65,138563,0
+UVE.US,D,20240422,000000,19.67,20.1,19.63,19.83,130364,0
+UVE.US,D,20240423,000000,19.87,20.25,19.87,20.11,118005,0
+UVE.US,D,20240424,000000,20.05,20.48,20.05,20.26,220472,0
+UVE.US,D,20240425,000000,20.16,20.38,20.01,20.3,183770,0
+UVE.US,D,20240426,000000,21.5,22.38,18.792,19.54,442766,0
+UVE.US,D,20240429,000000,19.59,19.65,19.16,19.62,268619,0
+UVE.US,D,20240430,000000,19.52,19.84,19.5,19.52,188137,0
+UVE.US,D,20240501,000000,19.63,20.2,19.63,20.05,181911,0
+UVE.US,D,20240502,000000,20.04,20.04,19.59,19.72,187965,0
+UVE.US,D,20240503,000000,19.88,19.94,19.6155,19.81,163183,0
+UVE.US,D,20240506,000000,20,20.18,19.98,20.05,97536,0
+UVE.US,D,20240507,000000,20.18,20.33,20.11,20.18,172198,0
+UVE.US,D,20240508,000000,20.3,20.39,20.15,20.34,98372,0
+UVE.US,D,20240509,000000,20.25,20.39,20.11,20.24,177816,0
+UVE.US,D,20240510,000000,20.38,20.595,20.3025,20.57,197079,0
+UVE.US,D,20240513,000000,20.57,20.9499,20.56,20.69,222826,0
+UVE.US,D,20240514,000000,20.7,20.7,20.04,20.41,212340,0
+UVE.US,D,20240515,000000,20.63,20.7684,20.3,20.37,161337,0
+UVE.US,D,20240516,000000,20.44,20.69,20.43,20.53,151048,0
+UVE.US,D,20240517,000000,20.6,20.82,20.55,20.58,140602,0
+UVE.US,D,20240520,000000,20.66,20.83,20.17,20.17,126186,0
+UVE.US,D,20240521,000000,20.15,20.24,19.7536,19.85,159189,0
+UVE.US,D,20240522,000000,19.92,20.145,19.81,20,146990,0
+UVE.US,D,20240523,000000,19.99,20.05,19.33,19.62,135735,0
+UVE.US,D,20240524,000000,19.71,19.78,19.55,19.57,138253,0
+UVE.US,D,20240528,000000,19.6,19.78,19.09,19.25,173151,0
+UVE.US,D,20240529,000000,19.2,19.33,18.99,19.08,128295,0
+UVE.US,D,20240530,000000,19.12,19.69,19.12,19.51,178140,0
+UVE.US,D,20240531,000000,19.67,19.95,19.56,19.71,267034,0
+UVE.US,D,20240603,000000,19.85,19.85,19.29,19.61,120340,0
+UVE.US,D,20240604,000000,19.51,19.55,19.045,19.1,103507,0
+UVE.US,D,20240605,000000,19.1,19.1,18.7001,18.87,226575,0
+UVE.US,D,20240606,000000,18.9,19.19,18.87,19.03,112431,0
+UVE.US,D,20240607,000000,18.92,19.07,18.68,18.72,88346,0
+UVE.US,D,20240610,000000,18.72,19.13,18.6,19,122590,0
+UVE.US,D,20240611,000000,18.86,18.86,18.47,18.72,133859,0
+UVE.US,D,20240612,000000,19,19.13,18.705,19.05,199661,0
+UVE.US,D,20240613,000000,18.96,19.1,18.465,18.62,200105,0
+UVE.US,D,20240614,000000,18.38,18.52,18.23,18.32,170544,0
+UVE.US,D,20240617,000000,18.2,18.87,18.2,18.79,132131,0
+UVE.US,D,20240618,000000,18.94,18.94,18.36,18.37,106355,0
+UVE.US,D,20240620,000000,18.26,18.74,18.26,18.74,115394,0
+UVE.US,D,20240621,000000,18.7,18.75,18.18,18.31,249338,0
+UVE.US,D,20240624,000000,18.36,18.625,18.06,18.52,142809,0
+UVE.US,D,20240625,000000,18.47,18.66,18.32,18.61,103114,0
+UVE.US,D,20240626,000000,18.49,18.505,18.25,18.47,166529,0
+UVE.US,D,20240627,000000,18.45,18.71,18.41,18.69,74643,0
+UVE.US,D,20240628,000000,18.8,18.84,18.42,18.76,341429,0
+UVE.US,D,20240701,000000,18.82,18.93,18,18.4,286287,0
+UVE.US,D,20240702,000000,18.37,18.385,18.14,18.29,104822,0
+UVE.US,D,20240703,000000,18.37,18.48,18.05,18.26,58127,0
+UVE.US,D,20240705,000000,18.17,18.19,17.72,17.76,152405,0
+UVE.US,D,20240708,000000,17.88,19.6,17.88,18.64,249628,0
+UVE.US,D,20240709,000000,18.51,18.64,17.99,18.08,90138,0
+UVE.US,D,20240710,000000,18.15,18.19,17.875,18.13,143588,0
+UVE.US,D,20240711,000000,18.41,18.68,18.16,18.54,199791,0
+UVE.US,D,20240712,000000,18.73,19.1,18.58,18.84,100860,0
+UVE.US,D,20240715,000000,19.03,19.355,18.85,19.19,219947,0
+UVE.US,D,20240716,000000,19.35,19.54,19.1,19.52,237296,0
+UVE.US,D,20240717,000000,19.45,19.88,19.45,19.82,346661,0
+UVE.US,D,20240718,000000,19.69,20.086,19.6,19.76,151314,0
+UVE.US,D,20240719,000000,19.72,19.72,19.12,19.2,134857,0
+UVE.US,D,20240722,000000,19.29,19.63,19.185,19.56,131789,0
+UVE.US,D,20240723,000000,19.59,19.84,19.41,19.77,144272,0
+UVE.US,D,20240724,000000,19.63,19.76,19.39,19.42,183434,0
+UVE.US,D,20240725,000000,19.57,20.07,19.57,19.99,194124,0
+UVE.US,D,20240726,000000,20.75,21.7,18.7896,19.1,455171,0
+UVE.US,D,20240729,000000,18.98,19.73,18.89,19.64,283883,0
+UVE.US,D,20240730,000000,19.79,20.39,19.55,20.19,209924,0
+UVE.US,D,20240731,000000,20.22,20.37,19.68,19.81,268986,0
+UVE.US,D,20240801,000000,20.24,20.24,19.23,19.33,304909,0
+UVE.US,D,20240802,000000,18.74,19.38,18.74,19.29,184065,0
+UVE.US,D,20240805,000000,18.88,18.88,18.25,18.6,270999,0
+UVE.US,D,20240806,000000,18.73,18.88,18.46,18.68,150700,0
+UVE.US,D,20240807,000000,18.72,18.84,18.42,18.48,137212,0
+UVE.US,D,20240808,000000,18.68,18.86,18.54,18.74,128367,0
+UVE.US,D,20240809,000000,18.82,19.12,18.6,19.06,243623,0
+UVE.US,D,20240812,000000,19.05,19.17,18.68,18.9,154960,0
+UVE.US,D,20240813,000000,18.9,19.52,18.9,19.49,193754,0
+UVE.US,D,20240814,000000,19.45,19.97,19.44,19.89,135363,0
+UVE.US,D,20240815,000000,20.04,20.6,20.04,20.34,189640,0
+UVE.US,D,20240816,000000,20.35,20.68,20.21,20.66,339992,0
+UVE.US,D,20240819,000000,20.6,20.8235,20.36,20.51,160187,0
+UVE.US,D,20240820,000000,20.56,20.655,20.39,20.65,131081,0
+UVE.US,D,20240821,000000,20.69,20.84,20.505,20.61,115812,0
+UVE.US,D,20240822,000000,20.54,20.61,20.435,20.52,90484,0
+UVE.US,D,20240823,000000,20.55,21.18,20.505,21.06,166696,0
+UVE.US,D,20240826,000000,21.08,21.205,20.78,20.79,128333,0
+UVE.US,D,20240827,000000,20.78,20.84,20.54,20.82,115773,0
+UVE.US,D,20240828,000000,20.83,21.04,20.735,20.96,127170,0
+UVE.US,D,20240829,000000,21.1,21.371,20.82,21.25,146734,0
+UVE.US,D,20240830,000000,21.44,21.44,21.125,21.39,134044,0
+UVE.US,D,20240903,000000,21.18,21.38,21.08,21.18,125872,0
+UVE.US,D,20240904,000000,21.1418,21.4,21.08,21.1,135187,0
+UVE.US,D,20240905,000000,21.22,21.22,20.94,21.1,105851,0
+UVE.US,D,20240906,000000,21.14,21.17,20.69,20.75,96074,0
+UVE.US,D,20240909,000000,20.85,21.71,20.8076,21.4,143236,0
+UVE.US,D,20240910,000000,21.49,21.7,21.19,21.19,105026,0
+UVE.US,D,20240911,000000,21.08,21.08,20.352,20.38,109302,0
+UVE.US,D,20240912,000000,20.4,20.77,20.37,20.62,97335,0
+UVE.US,D,20240913,000000,20.68,21.05,20.665,21.01,128479,0
+UVE.US,D,20240916,000000,21.12,21.73,21.12,21.54,158203,0
+UVE.US,D,20240917,000000,21.68,22.23,21.6175,22.01,187893,0
+UVE.US,D,20240918,000000,22.14,23.27,22.01,22.76,270258,0
+UVE.US,D,20240919,000000,22.99,23.0503,22.295,22.46,122813,0
+UVE.US,D,20240920,000000,22.42,22.51,21.85,21.85,482005,0
+UVE.US,D,20240923,000000,21.73,22.12,21.47,21.93,295765,0
+UVE.US,D,20240924,000000,22.04,22.19,21.8,22.1,127787,0
+UVE.US,D,20240925,000000,22.14,22.21,21.89,21.97,159824,0
+UVE.US,D,20240926,000000,22.15,22.26,21.74,22.24,145621,0
+UVE.US,D,20240927,000000,22.24,22.43,21.97,21.98,165967,0
+UVE.US,D,20240930,000000,21.955,22.29,21.89,22.16,192993,0
+UVE.US,D,20241001,000000,22.12,22.12,21.49,21.5,203831,0
+UVE.US,D,20241002,000000,21.54,21.64,21.21,21.34,72358,0
+UVE.US,D,20241003,000000,21.2,21.2,20.92,21.11,93376,0
+UVE.US,D,20241004,000000,21.3,21.39,20.96,21,101366,0
+UVE.US,D,20241007,000000,20.12,20.12,16.5,16.9,978946,0
+UVE.US,D,20241008,000000,17.13,18.3,16.83,17.7,771372,0
+UVE.US,D,20241009,000000,17.41,17.94,16.94,16.96,723863,0
+UVE.US,D,20241010,000000,19.17,19.51,18.39,18.96,489949,0
+UVE.US,D,20241011,000000,19,19.42,18.54,19.01,305355,0
+UVE.US,D,20241014,000000,18.78,19.29,18.6567,19.19,180094,0
+UVE.US,D,20241015,000000,19.24,19.975,19.2099,19.67,239233,0
+UVE.US,D,20241016,000000,19.85,19.9584,19.53,19.79,172207,0
+UVE.US,D,20241017,000000,19.84,20.14,19.61,20.07,227446,0
+UVE.US,D,20241018,000000,20.09,20.145,19.83,19.87,239835,0
+UVE.US,D,20241021,000000,19.88,19.938,19.21,19.25,170675,0
+UVE.US,D,20241022,000000,19.1,19.27,18.8183,19.24,126667,0
+UVE.US,D,20241023,000000,19.22,19.79,19.125,19.63,204851,0
+UVE.US,D,20241024,000000,19.71,20.2,19.55,20.1,226090,0
+UVE.US,D,20241025,000000,20.1,20.75,19.05,19.24,311497,0
+UVE.US,D,20241028,000000,19.22,20.05,19.18,20,342316,0
+UVE.US,D,20241029,000000,19.93,20.25,19.86,20.1,223523,0
+UVE.US,D,20241030,000000,20.08,20.41,19.95,20.18,168338,0
+UVE.US,D,20241031,000000,20.19,20.4,19.94,19.94,285630,0
+UVE.US,D,20241101,000000,20.08,20.28,19.9,20.16,255039,0
+UVE.US,D,20241104,000000,19.97,20.06,19.32,19.5,327690,0
+UVE.US,D,20241105,000000,19.49,20.44,19.49,20.36,199967,0
+UVE.US,D,20241106,000000,21.41,21.69,20.95,21.28,206622,0
+UVE.US,D,20241107,000000,21.31,21.6658,20.88,21.48,147211,0
+UVE.US,D,20241108,000000,21.48,22.13,21.35,21.72,171154,0
+UVE.US,D,20241111,000000,22.03,22.56,21.9,22.54,159093,0
+UVE.US,D,20241112,000000,22.53,22.7,22.33,22.39,102120,0
+UVE.US,D,20241113,000000,22.28,22.49,22.1263,22.41,118986,0
+UVE.US,D,20241114,000000,22.37,22.61,22.095,22.35,105174,0
+UVE.US,D,20241115,000000,22.22,22.69,22.22,22.47,104672,0
+UVE.US,D,20241118,000000,22.33,22.78,22.33,22.41,95420,0
+UVE.US,D,20241119,000000,22.29,22.54,21.82,22.33,90269,0
+UVE.US,D,20241120,000000,22.2099,22.39,21.895,22.28,78443,0
+UVE.US,D,20241121,000000,22.34,22.76,22.25,22.59,75403,0
+UVE.US,D,20241122,000000,22.4611,22.97,22.4611,22.88,108954,0
+UVE.US,D,20241125,000000,23,23.39,22.92,22.98,123857,0
+UVE.US,D,20241126,000000,22.67,22.83,22.315,22.72,119855,0
+UVE.US,D,20241127,000000,22.68,23.02,22.65,22.79,71722,0
+UVE.US,D,20241129,000000,22.64,22.88,22.58,22.63,69317,0
+UVE.US,D,20241202,000000,22.75,22.75,22.22,22.45,126166,0
+UVE.US,D,20241203,000000,22.54,22.59,22.19,22.35,150927,0
+UVE.US,D,20241204,000000,22.47,22.73,22.28,22.72,116297,0
+UVE.US,D,20241205,000000,22.685,22.8075,22.42,22.65,140134,0
+UVE.US,D,20241206,000000,22.495,22.495,21.83,21.87,95675,0
+UVE.US,D,20241209,000000,21.74,21.94,21.61,21.81,134069,0
+UVE.US,D,20241210,000000,21.66,21.71,20.8342,21.22,142055,0
+UVE.US,D,20241211,000000,21.265,21.665,21.17,21.51,171351,0
+UVE.US,D,20241212,000000,21.63,21.7498,21.09,21.14,110370,0
+UVE.US,D,20241213,000000,21.165,21.49,21.12,21.26,90886,0
+UVE.US,D,20241216,000000,21.3,21.47,21.05,21.13,84362,0
+UVE.US,D,20241217,000000,21.01,21.22,20.81,21.13,122164,0
+UVE.US,D,20241218,000000,21.175,21.515,20.51,20.62,197020,0
+UVE.US,D,20241219,000000,20.71,21.045,20.46,20.59,233361,0
+UVE.US,D,20241220,000000,20.14,20.895,20.02,20.64,479629,0
+UVE.US,D,20241223,000000,20.485,21.0799,20.44,20.77,169964,0
+UVE.US,D,20241224,000000,20.817,21.01,20.615,20.97,55752,0
+UVE.US,D,20241226,000000,20.965,21.18,20.86,21.01,64810,0
+UVE.US,D,20241227,000000,20.985,21.19,20.4183,20.62,131501,0
+UVE.US,D,20241230,000000,20.19,20.68,20.14,20.56,178358,0
+UVE.US,D,20241231,000000,20.76,21.23,20.6579,21.06,139259,0
+UVE.US,D,20250102,000000,21.105,21.225,20.39,20.59,98984,0
+UVE.US,D,20250103,000000,20.655,20.78,19.98,19.98,103506,0
+UVE.US,D,20250106,000000,20,20,19.435,19.67,162048,0
+UVE.US,D,20250107,000000,19.74,19.96,19.57,19.78,153489,0
+UVE.US,D,20250108,000000,19.57,19.775,19.33,19.67,141398,0
+UVE.US,D,20250110,000000,19.31,19.6232,18.88,19,163876,0
+UVE.US,D,20250113,000000,19.03,19.11,18.72,18.91,123266,0
+UVE.US,D,20250114,000000,19.08,19.29,18.96,19.25,107522,0
+UVE.US,D,20250115,000000,19.71,19.795,19.3,19.51,58739,0
+UVE.US,D,20250116,000000,19.55,19.67,19.3,19.44,97944,0
+UVE.US,D,20250117,000000,19.53,19.67,19.286,19.44,88474,0
+UVE.US,D,20250121,000000,19.45,19.89,19.45,19.53,110358,0
+UVE.US,D,20250122,000000,19.62,19.735,19.35,19.56,164997,0
+UVE.US,D,20250123,000000,19.44,19.475,18.97,19.31,118500,0
+UVE.US,D,20250124,000000,19.15,19.53,18.915,19.5,126580,0
+UVE.US,D,20250127,000000,19.62,20.03,19.58,19.9,107147,0
+UVE.US,D,20250128,000000,19.81,20.044,19.64,19.85,113294,0
+UVE.US,D,20250129,000000,19.925,19.94,19.44,19.73,115212,0
+UVE.US,D,20250130,000000,19.81,19.915,19.39,19.52,107323,0
+UVE.US,D,20250131,000000,19.675,19.71,19.22,19.34,175656,0
+UVE.US,D,20250203,000000,19.19,19.52,18.99,19.46,146609,0
+UVE.US,D,20250204,000000,19.425,19.655,19.34,19.59,94552,0
+UVE.US,D,20250205,000000,19.654,19.99,19.654,19.99,106178,0
+UVE.US,D,20250206,000000,20.065,20.274,20.0106,20.03,110742,0
+UVE.US,D,20250207,000000,20.02,20.02,19.695,19.95,130178,0
+UVE.US,D,20250210,000000,19.86,19.94,19.62,19.9,146357,0
+UVE.US,D,20250211,000000,19.89,20.14,19.79,20.13,92521,0
+UVE.US,D,20250212,000000,19.975,20.08,19.715,19.91,109043,0
+UVE.US,D,20250213,000000,19.915,20.38,19.83,20.32,106196,0
+UVE.US,D,20250214,000000,20.24,20.61,20.2,20.42,116397,0
+UVE.US,D,20250218,000000,20.42,20.57,20.225,20.45,158420,0
+UVE.US,D,20250219,000000,20.39,20.55,20.16,20.41,102533,0
+UVE.US,D,20250220,000000,20.234,20.27,19.8,19.96,129470,0
+UVE.US,D,20250221,000000,19.949,20.16,19.46,19.59,140057,0
+UVE.US,D,20250224,000000,19.68,20.19,19.68,19.82,203180,0
+UVE.US,D,20250225,000000,19.96,20.73,19.96,20.51,222304,0
+UVE.US,D,20250226,000000,20.66,22.585,20,22.41,428186,0
+UVE.US,D,20250227,000000,22.31,22.31,21.32,21.94,348436,0
+UVE.US,D,20250228,000000,22.1,22.39,21.83,22.18,224390,0
+UVE.US,D,20250303,000000,22.095,22.605,22.095,22.26,147635,0
+UVE.US,D,20250304,000000,22.235,22.235,21.64,21.64,157687,0
+UVE.US,D,20250305,000000,21.72,22.01,21.43,21.66,138685,0
+UVE.US,D,20250306,000000,21.82,21.82,21.1747,21.57,95677,0
+UVE.US,D,20250307,000000,21.5,21.57,20.92,21.09,191663,0
+UVE.US,D,20250310,000000,20.99,21.275,20.595,20.83,181770,0
+UVE.US,D,20250311,000000,20.895,21.22,20.64,21.07,207348,0
+UVE.US,D,20250312,000000,21.21,21.24,20.3595,20.68,147480,0
+UVE.US,D,20250313,000000,20.79,21.42,20.3185,21.33,179587,0
+UVE.US,D,20250314,000000,21.55,21.85,21.115,21.8,184475,0
+UVE.US,D,20250317,000000,21.83,21.97,21.72,21.87,97313,0
+UVE.US,D,20250318,000000,21.67,22.325,21.67,21.81,167733,0
+UVE.US,D,20250319,000000,21.795,21.795,20.98,21.5,309171,0
+UVE.US,D,20250320,000000,21.55,21.78,21.33,21.78,262989,0
+UVE.US,D,20250321,000000,21.9,21.95,21.23,21.4,487325,0
+UVE.US,D,20250324,000000,21.595,21.93,21.47,21.87,137294,0
+UVE.US,D,20250325,000000,21.85,21.99,21.65,21.94,148707,0
+UVE.US,D,20250326,000000,22.05,22.81,21.93,22.72,164891,0
+UVE.US,D,20250327,000000,22.75,22.9382,22.49,22.85,133538,0
+UVE.US,D,20250328,000000,22.85,23.55,22.6858,23.34,250474,0
+UVE.US,D,20250331,000000,23.2,24.04,23.065,23.7,242911,0
+UVE.US,D,20250401,000000,23.61,24.14,23.59,24.07,132394,0
+UVE.US,D,20250402,000000,23.63,23.95,23.395,23.92,160505,0
+UVE.US,D,20250403,000000,23.775,24.04,23.43,23.86,186596,0
+UVE.US,D,20250404,000000,23.34,23.39,22.1,22.29,290746,0
+UVE.US,D,20250407,000000,21.4827,22.14,20.83,21.25,228233,0
+UVE.US,D,20250408,000000,21.825,22.3,21.3,21.51,201255,0
+UVE.US,D,20250409,000000,21.565,22.95,21.1909,22.38,290475,0
+UVE.US,D,20250410,000000,21.991,22.63,21.6385,22.1,160976,0
+UVE.US,D,20250411,000000,22.29,22.29,21.67,22.05,116365,0
+UVE.US,D,20250414,000000,22.225,22.81,22.225,22.65,144506,0
+UVE.US,D,20250415,000000,22.68,23.07,22.46,22.83,136579,0
+UVE.US,D,20250416,000000,22.955,23.27,22.74,22.91,133089,0
+UVE.US,D,20250417,000000,22.78,23.32,22.78,23.16,93242,0
+UVE.US,D,20250421,000000,22.965,23.23,22.42,22.71,143840,0
+UVE.US,D,20250422,000000,23.01,23.49,22.92,23.38,150906,0
+UVE.US,D,20250423,000000,23.48,23.68,23.22,23.46,135903,0
+UVE.US,D,20250424,000000,23.355,23.6,23.035,23.39,155205,0
+UVE.US,D,20250425,000000,24.91,25.64,23.12,23.63,340208,0
+UVE.US,D,20250428,000000,23.64,23.7727,22.9,23.65,539596,0
+UVE.US,D,20250429,000000,23.9,24.805,23.65,24.68,420449,0
+UVE.US,D,20250430,000000,24.5,24.56,24,24.24,226950,0
+UVE.US,D,20250501,000000,23.98,24.28,23.805,24.01,169954,0
+UVE.US,D,20250502,000000,24.54,25.36,24.54,25.24,279619,0
+UVE.US,D,20250505,000000,24.91,25.84,24.91,25.65,286461,0
+UVE.US,D,20250506,000000,25.465,25.8457,25.39,25.65,241705,0
+UVE.US,D,20250507,000000,25.69,25.7224,25.1,25.31,361007,0
+UVE.US,D,20250508,000000,25.44,25.6545,25.235,25.43,153718,0
+UVE.US,D,20250509,000000,25.425,26.35,25.34,26.01,407234,0
+UVE.US,D,20250512,000000,26.505,26.505,24.8984,25.77,399290,0
+UVE.US,D,20250513,000000,25.835,26.23,25.71,25.73,328030,0
+UVE.US,D,20250514,000000,25.6936,26.09,25.32,25.71,359244,0
+UVE.US,D,20250515,000000,25.7676,26.5,25.67,26.5,502240,0
+UVE.US,D,20250516,000000,26.24,26.52,26.05,26.44,248666,0
+UVE.US,D,20250519,000000,26.44,26.75,26.12,26.7,269006,0
+UVE.US,D,20250520,000000,26.68,26.85,26.35,26.56,188590,0
+UVE.US,D,20250521,000000,26.5,26.595,26.13,26.54,173310,0
+UVE.US,D,20250522,000000,26.43,26.57,26.23,26.37,162960,0
+UVE.US,D,20250523,000000,26.355,26.51,26.02,26.3,137635,0
+UVE.US,D,20250527,000000,26.375,26.88,26.375,26.86,170803,0
+UVE.US,D,20250528,000000,26.62,26.79,26.433,26.51,277632,0
+UVE.US,D,20250529,000000,26.75,26.93,26.48,26.92,111393,0
+UVE.US,D,20250530,000000,26.79,27.25,26.62,27.14,225744,0
+UVE.US,D,20250602,000000,27.05,28.3,27,28.29,369238,0
+UVE.US,D,20250603,000000,28.25,28.4875,27.495,27.74,245996,0
+UVE.US,D,20250604,000000,27.78,28.131,27.4001,27.56,177652,0
+UVE.US,D,20250605,000000,27.685,27.685,27.0401,27.43,145556,0
+UVE.US,D,20250606,000000,27.765,27.77,27.055,27.46,169854,0
+UVE.US,D,20250609,000000,27.42,27.42,26.28,26.89,310010,0
+UVE.US,D,20250610,000000,26.69,27.05,26.52,26.56,235129,0
+UVE.US,D,20250611,000000,26.615,26.85,26.33,26.34,213574,0
+UVE.US,D,20250612,000000,26.4,27.05,26.29,27.04,252562,0
+UVE.US,D,20250613,000000,26.58,26.795,26.35,26.44,181795,0
+UVE.US,D,20250616,000000,26.43,27.13,26.39,26.71,227659,0
+UVE.US,D,20250617,000000,26.47,26.6299,26.29,26.35,234547,0
+UVE.US,D,20250618,000000,26.315,26.59,26.06,26.19,253007,0
+UVE.US,D,20250620,000000,26.245,26.56,26.23,26.39,239939,0
+UVE.US,D,20250623,000000,26.36,27.28,26.3,27.15,232793,0
+UVE.US,D,20250624,000000,27.52,27.73,27.24,27.47,206225,0
+UVE.US,D,20250625,000000,27.465,27.465,26.74,26.82,178869,0
+UVE.US,D,20250626,000000,27.0879,27.4,26.89,27.3,204497,0
+UVE.US,D,20250627,000000,27,27.65,27,27.59,865041,0
+UVE.US,D,20250630,000000,27.68,27.9,27.42,27.73,390689,0
+UVE.US,D,20250701,000000,27.74,27.86,27.34,27.41,211191,0
+UVE.US,D,20250702,000000,27.41,27.41,25.75,25.95,306677,0
+UVE.US,D,20250703,000000,26.08,26.16,25.65,25.95,136395,0
+UVE.US,D,20250707,000000,25.6959,25.99,25.22,25.53,218052,0
+UVE.US,D,20250708,000000,25.465,25.65,25.08,25.16,338358,0
+UVE.US,D,20250709,000000,25.345,25.345,24.66,24.74,287546,0
+UVE.US,D,20250710,000000,24.69,24.78,24.17,24.31,407287,0
+UVE.US,D,20250711,000000,24.23,24.31,23.42,23.7,358847,0
+UVE.US,D,20250714,000000,23.9001,24.28,23.72,24.28,305041,0
+UVE.US,D,20250715,000000,24.345,24.345,23.8,24.14,292348,0
+UVE.US,D,20250716,000000,24.1688,24.9,24.11,24.89,296002,0
+UVE.US,D,20250717,000000,24.86,25.14,24.76,25.12,450392,0
+UVE.US,D,20250718,000000,25.27,25.335,25.12,25.23,202361,0
+UVE.US,D,20250721,000000,25.07,25.61,25.015,25.5,225843,0
+UVE.US,D,20250722,000000,25.56,25.76,25.4,25.64,207827,0
+UVE.US,D,20250723,000000,25.71,25.73,25.13,25.46,183636,0
+UVE.US,D,20250724,000000,25.255,25.255,24.69,24.77,248539,0
+UVE.US,D,20250725,000000,25.38,25.57,22.24,22.93,682495,0
+UVE.US,D,20250728,000000,23.11,23.4099,21.96,23.02,544922,0
+UVE.US,D,20250729,000000,23.3,23.86,23.19,23.53,410653,0
+UVE.US,D,20250730,000000,23.51,23.69,23.22,23.4,268036,0
+UVE.US,D,20250731,000000,23.55,23.91,23.36,23.64,191802,0
+UVE.US,D,20250801,000000,23.445,23.445,22.95,23,272165,0
+UVE.US,D,20250804,000000,23,23.43,22.89,23.31,310876,0
+UVE.US,D,20250805,000000,23.5,23.64,23.27,23.51,193097,0
+UVE.US,D,20250806,000000,23.37,23.55,23.255,23.52,131408,0
+UVE.US,D,20250807,000000,23.6,23.72,22.87,23.3,183624,0
+UVE.US,D,20250808,000000,23.45,23.66,23.25,23.47,135787,0
+UVE.US,D,20250811,000000,23.59,23.87,23.445,23.84,110750,0
+UVE.US,D,20250812,000000,23.96,24.235,23.835,24.14,205738,0
+UVE.US,D,20250813,000000,24.285,24.71,24.205,24.56,207637,0
+UVE.US,D,20250814,000000,24.46,24.54,24.23,24.36,152668,0
+UVE.US,D,20250815,000000,24.245,24.3,23.51,23.6,243653,0
+UVE.US,D,20250818,000000,23.5,23.83,23.3179,23.68,132923,0
+UVE.US,D,20250819,000000,23.65,23.995,23.65,23.89,89266,0
+UVE.US,D,20250820,000000,24.1605,24.555,24.03,24.47,122308,0
+UVE.US,D,20250821,000000,24.43,24.69,24.28,24.6,97631,0
+UVE.US,D,20250822,000000,24.46,25,24.46,24.59,161885,0
+UVE.US,D,20250825,000000,24.34,24.665,24.33,24.41,145493,0
+UVE.US,D,20250826,000000,24.36,24.42,24.06,24.16,94329,0
+UVE.US,D,20250827,000000,24.205,24.65,24.03,24.57,90485,0
+UVE.US,D,20250828,000000,24.38,24.6,24.16,24.3,179195,0
+UVE.US,D,20250829,000000,24.44,24.51,24.27,24.39,198060,0
+UVE.US,D,20250902,000000,24.31,24.52,24.09,24.49,178539,0
+UVE.US,D,20250903,000000,24.57,24.86,24.34,24.84,230189,0
+UVE.US,D,20250904,000000,24.825,25.59,24.68,25.46,155837,0
+UVE.US,D,20250905,000000,25.9299,25.9299,24.57,24.6,135730,0
+UVE.US,D,20250908,000000,24.53,24.89,24.235,24.87,128182,0
+UVE.US,D,20250909,000000,24.815,24.95,24.57,24.82,119833,0
+UVE.US,D,20250910,000000,24.505,24.6999,24.13,24.57,106419,0
+UVE.US,D,20250911,000000,24.62,25.67,24.56,25.65,130788,0
+UVE.US,D,20250912,000000,25.385,25.67,25.31,25.39,104901,0
+UVE.US,D,20250915,000000,25.255,25.515,24.905,24.97,78418,0
+UVE.US,D,20250916,000000,24.795,24.81,24.5,24.66,100328,0
+UVE.US,D,20250917,000000,24.57,25.57,24.51,25.3,256502,0
+UVE.US,D,20250918,000000,25.28,26.06,25.17,25.71,319934,0
+UVE.US,D,20250919,000000,25.48,25.875,25.405,25.61,251944,0
+UVE.US,D,20250922,000000,25.655,25.82,25.43,25.8,143256,0
+UVE.US,D,20250923,000000,25.82,25.9,25.41,25.69,132377,0
+UVE.US,D,20250924,000000,25.68,25.7,25.05,25.21,189635,0
+UVE.US,D,20250925,000000,25.355,25.62,25.095,25.52,160941,0
+UVE.US,D,20250926,000000,25.76,26.18,25.565,26.11,180468,0
+UVE.US,D,20250929,000000,26.09,26.12,25.75,25.95,109844,0
+UVE.US,D,20250930,000000,26.0138,26.315,25.95,26.3,284000,0
+UVE.US,D,20251001,000000,25.98,26.22,25.66,25.8,158767,0
+UVE.US,D,20251002,000000,25.78,26.59,25.58,26.56,176425,0
+UVE.US,D,20251003,000000,26.81,28.61,26.61,28.37,255579,0
+UVE.US,D,20251006,000000,28.36,29.71,28.335,29.71,476934,0
+UVE.US,D,20251007,000000,29.71,30.37,29.71,29.97,202232,0
+UVE.US,D,20251008,000000,30,30.48,29.925,30,215883,0
+UVE.US,D,20251009,000000,29.97,30.165,29.543,29.68,107716,0
+UVE.US,D,20251010,000000,29.745,29.945,29.01,29.04,128493,0
+UVE.US,D,20251013,000000,29.63,29.63,28.885,29.14,137661,0
+UVE.US,D,20251014,000000,29.155,30.0243,29.04,29.89,189369,0
+UVE.US,D,20251015,000000,29.82,29.82,28.95,29.39,251328,0
+UVE.US,D,20251016,000000,29.195,29.195,27.91,27.95,186928,0
+UVE.US,D,20251017,000000,28,28.34,27.885,28.09,152939,0
+UVE.US,D,20251020,000000,28.14,28.57,27.895,28.56,142900,0
+UVE.US,D,20251021,000000,28.45,28.565,28.13,28.29,117001,0
+UVE.US,D,20251022,000000,28.59,28.6768,28.11,28.61,157044,0
+UVE.US,D,20251023,000000,28.85,29.17,28,28.63,187528,0
+UVE.US,D,20251024,000000,30.9,32.42,29.72,32.05,471718,0
+UVE.US,D,20251027,000000,32.46,33,31.7,31.92,330296,0
+UVE.US,D,20251028,000000,31.69,31.75,30.57,31.21,251987,0
+UVE.US,D,20251029,000000,30.84,31.71,30.84,31.44,258305,0
+UVE.US,D,20251030,000000,31.33,31.72,31.165,31.41,195907,0
+UVE.US,D,20251031,000000,31.45,31.6743,30.68,30.82,144627,0
+UVE.US,D,20251103,000000,30.61,31.1539,30.05,31.07,243146,0
+UVE.US,D,20251104,000000,31,32.56,31,32.27,272293,0
+UVE.US,D,20251105,000000,32.47,32.94,32.31,32.74,229911,0
+UVE.US,D,20251106,000000,32.555,33.21,32.44,32.77,176192,0
+UVE.US,D,20251107,000000,33.01,33.647,32.6402,33.61,225408,0
+UVE.US,D,20251110,000000,33.85,34.73,33.7,34.58,233496,0
+UVE.US,D,20251111,000000,34.77,35.32,34.65,34.98,255863,0
+UVE.US,D,20251112,000000,34.935,35.8399,34.43,34.49,151083,0
+UVE.US,D,20251113,000000,34.032,34.75,33.6,34.63,145256,0
+UVE.US,D,20251114,000000,34.41,34.9,34.02,34.4,163419,0
+UVE.US,D,20251117,000000,34.8865,35.15,34.11,34.17,158899,0
+UVE.US,D,20251118,000000,34.15,34.297,33.61,33.79,122196,0
+UVE.US,D,20251119,000000,34,34,33.11,33.56,164799,0
+UVE.US,D,20251120,000000,34.05,34.68,32.32,32.59,182310,0
+UVE.US,D,20251121,000000,32.58,33.66,32.0032,33.36,233848,0
+UVE.US,D,20251124,000000,33.33,33.8,32.9875,33.33,141486,0
+UVE.US,D,20251125,000000,32.81,34.23,32.81,33.26,135125,0
+UVE.US,D,20251126,000000,33.3,33.6,33.2,33.35,108212,0
+UVE.US,D,20251128,000000,33.37,33.3996,32.89,33.13,77110,0
+UVE.US,D,20251201,000000,33.02,33.58,32.73,32.76,158454,0
+UVE.US,D,20251202,000000,33,33.07,32.4001,32.61,112181,0
+UVE.US,D,20251203,000000,32.55,32.89,31.796,32.62,104034,0
+UVE.US,D,20251204,000000,32.455,32.725,32.01,32.12,122079,0
+UVE.US,D,20251205,000000,32.325,32.325,31.1,31.13,151526,0
+UVE.US,D,20251208,000000,31.75,31.9005,30.89,31.27,122322,0
+UVE.US,D,20251209,000000,31.48,32.35,31.2157,31.96,120426,0
+UVE.US,D,20251210,000000,31.95,32.16,31.7,31.79,156882,0
+UVE.US,D,20251211,000000,31.8,32.8544,31.8,32.76,131551,0
+UVE.US,D,20251212,000000,32.82,33.5,32.67,33.02,243601,0
+UVE.US,D,20251215,000000,33.18,33.66,32.73,32.87,220929,0
+UVE.US,D,20251216,000000,32.795,33.355,32.5,33.19,191428,0
+UVE.US,D,20251217,000000,33.105,33.16,32.7,33.01,82597,0
+UVE.US,D,20251218,000000,33.175,34.4,32.95,34.26,220069,0
+UVE.US,D,20251219,000000,33.7501,34.525,33.46,33.89,496174,0
+UVE.US,D,20251222,000000,33.89,35.4,33.89,34.63,129711,0
+UVE.US,D,20251223,000000,34.738,35.125,34.63,35.07,195187,0
+UVE.US,D,20251224,000000,34.43,35.185,34.34,34.53,111262,0
+UVE.US,D,20251226,000000,34.255,34.53,33.65,33.82,120323,0
+UVE.US,D,20251229,000000,34.03,34.25,33.82,34.15,188477,0
+UVE.US,D,20251230,000000,34,34,33.2699,33.73,190514,0
+UVE.US,D,20251231,000000,33.59,34.015,33.18,33.8,293884,0
+UVE.US,D,20260102,000000,33.89,33.89,31.29,31.71,282913,0
+UVE.US,D,20260105,000000,31.55,31.7,31.02,31.22,213482,0
+UVE.US,D,20260106,000000,31.23,31.23,29.105,29.64,411084,0
+UVE.US,D,20260107,000000,30.7,31.12,30.15,30.98,328354,0
+UVE.US,D,20260108,000000,30.585,31.93,30.585,31.46,162202,0
+UVE.US,D,20260109,000000,31.455,31.455,30.455,30.49,117639,0
+UVE.US,D,20260112,000000,30.37,31.21,30.2116,31.15,123561,0
+UVE.US,D,20260113,000000,31.2,31.2501,29.7375,29.83,137762,0
+UVE.US,D,20260114,000000,29.91,30.32,29.48,29.68,166259,0
+UVE.US,D,20260115,000000,29.78,30.2743,29.6,29.91,148003,0
+UVE.US,D,20260116,000000,29.74,30.26,29.7,29.83,180402,0
+UVE.US,D,20260120,000000,29.87,30.23,29.37,29.46,108189,0
+UVE.US,D,20260121,000000,29.805,29.805,29.11,29.53,225931,0
+UVE.US,D,20260122,000000,29.54,29.68,28.92,29.35,309181,0
+UVE.US,D,20260123,000000,29.03,29.33,28.32,28.85,239130,0
+UVE.US,D,20260126,000000,28.94,29.84,28.94,29.84,326003,0
+UVE.US,D,20260127,000000,29.645,29.8357,28.6,29.24,139009,0
+UVE.US,D,20260128,000000,29.185,29.91,28.96,29.6,156798,0
+UVE.US,D,20260129,000000,29.49,30.5,29.49,30.36,147853,0
+UVE.US,D,20260130,000000,30.555,30.685,29.88,30.45,249080,0
+UVE.US,D,20260202,000000,30.74,31.65,30.6,31.16,207566,0
+UVE.US,D,20260203,000000,31.16,31.88,30.94,31.23,100493,0
+UVE.US,D,20260204,000000,31.44,31.63,31.015,31.24,116775,0
+UVE.US,D,20260205,000000,31.81,32.19,31.405,31.64,101071,0
+UVE.US,D,20260206,000000,31.775,32.42,31.62,31.71,125650,0
+UVE.US,D,20260209,000000,32.165,32.165,30.525,30.56,80606,0
+UVE.US,D,20260210,000000,30.935,31.695,30.52,31.4,151397,0
+UVE.US,D,20260211,000000,31.285,31.89,30.88,31.68,106446,0
+UVE.US,D,20260212,000000,31.56,32.35,31.15,31.92,125659,0
+UVE.US,D,20260213,000000,31.675,31.825,30.71,31.17,88423,0
+UVE.US,D,20260217,000000,31.2,32.5,31.2,32.12,144533,0
+UVE.US,D,20260218,000000,32.11,32.13,31.06,31.31,95922,0
diff --git a/daily/us/nyse stocks/2/vaci-u.us.txt b/daily/us/nyse stocks/2/vaci-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..267d240f12aac1c3cacd4e8a4d113502e8dafa8e
--- /dev/null
+++ b/daily/us/nyse stocks/2/vaci-u.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VACI-U.US,D,20251031,000000,10.05,10.07,10.03,10.03,4936715,0
+VACI-U.US,D,20251103,000000,10.04,10.085,10.03,10.0701,1049028,0
+VACI-U.US,D,20251104,000000,10.0615,10.08,10.06,10.075,552863,0
+VACI-U.US,D,20251105,000000,10.078,10.1,10.05,10.05,840794,0
+VACI-U.US,D,20251106,000000,10.08,10.1,10.06,10.09,268969,0
+VACI-U.US,D,20251107,000000,10.06,10.095,10.05,10.08,235489,0
+VACI-U.US,D,20251110,000000,10.08,10.08,10.065,10.07,70743,0
+VACI-U.US,D,20251111,000000,10.0735,10.08,10.0735,10.08,5029,0
+VACI-U.US,D,20251112,000000,10.07,10.1,10.07,10.075,166918,0
+VACI-U.US,D,20251113,000000,10.1,10.1,10.07,10.075,92393,0
+VACI-U.US,D,20251114,000000,10.075,10.08,10.07,10.075,5233,0
+VACI-U.US,D,20251117,000000,10.0701,10.0701,10.06,10.07,62494,0
+VACI-U.US,D,20251118,000000,10.06,10.06,10.055,10.055,37160,0
+VACI-U.US,D,20251119,000000,10.055,10.055,10.04,10.055,255346,0
+VACI-U.US,D,20251120,000000,10.0596,10.06,10.04,10.05,78604,0
+VACI-U.US,D,20251124,000000,10.08,10.08,10.04,10.05,10368,0
+VACI-U.US,D,20251125,000000,10.435,10.435,10.03,10.07,2373,0
+VACI-U.US,D,20251128,000000,10.06,10.06,10.06,10.06,513,0
+VACI-U.US,D,20251201,000000,10.11,10.117,10.05,10.05,1239,0
+VACI-U.US,D,20251203,000000,10.04,10.04,10.03,10.03,50052,0
+VACI-U.US,D,20251204,000000,10.05,10.05,10.05,10.05,16535,0
+VACI-U.US,D,20251209,000000,10.183,10.27,10.04,10.14,1209,0
+VACI-U.US,D,20251210,000000,10.16,10.16,10.16,10.16,142,0
+VACI-U.US,D,20251211,000000,10.17,10.183,10.17,10.183,314,0
+VACI-U.US,D,20251212,000000,10.05,10.0654,10.04,10.0654,3312,0
+VACI-U.US,D,20251222,000000,10.02,10.02,10.02,10.02,430,0
+VACI-U.US,D,20251223,000000,10.0935,10.12,10.0501,10.12,406,0
+VACI-U.US,D,20251224,000000,10.14,10.15,10.14,10.15,1475,0
+VACI-U.US,D,20251229,000000,10.0851,10.13,10.02,10.13,8175,0
+VACI-U.US,D,20251230,000000,10.07,10.07,10.07,10.07,105,0
+VACI-U.US,D,20260102,000000,10.01,10.01,10.01,10.01,2983,0
+VACI-U.US,D,20260105,000000,10.0401,10.05,10.04,10.04,6689,0
+VACI-U.US,D,20260106,000000,10.05,10.065,10.01,10.06,33885,0
+VACI-U.US,D,20260107,000000,10.04,10.12,10.04,10.055,37473,0
+VACI-U.US,D,20260108,000000,10.0694,10.0694,10.0694,10.0694,324,0
+VACI-U.US,D,20260115,000000,10.04,10.27,10.03,10.27,18844,0
+VACI-U.US,D,20260116,000000,10.09,10.09,10.09,10.09,1146,0
+VACI-U.US,D,20260120,000000,10.05,10.05,10.05,10.05,149,0
+VACI-U.US,D,20260121,000000,10.05,10.08,10.05,10.08,2217,0
+VACI-U.US,D,20260127,000000,10.1,10.1,10.1,10.1,112,0
+VACI-U.US,D,20260202,000000,10.11,10.11,10.11,10.11,147,0
+VACI-U.US,D,20260203,000000,10.1,10.1,10.1,10.1,352,0
+VACI-U.US,D,20260205,000000,10.1183,10.12,10.1183,10.12,509,0
+VACI-U.US,D,20260209,000000,10.12,10.475,10.1,10.1,73836,0
+VACI-U.US,D,20260210,000000,10.1,10.5,10.1,10.11,13024,0
+VACI-U.US,D,20260211,000000,10.11,10.13,10.11,10.12,4953,0
+VACI-U.US,D,20260213,000000,10.17,10.17,10.08,10.08,5280,0
+VACI-U.US,D,20260218,000000,10.25,10.25,10.13,10.13,475,0
diff --git a/daily/us/nyse stocks/2/val-ws.us.txt b/daily/us/nyse stocks/2/val-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf9e82f750b1b980a44a0e2240fc023490c614e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/val-ws.us.txt	
@@ -0,0 +1,1197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAL-WS.US,D,20210504,000000,2.7,2.7,1.5003,2,101427,0
+VAL-WS.US,D,20210505,000000,2.36,2.75,2.25,2.58,79517,0
+VAL-WS.US,D,20210506,000000,2.5,2.5,2.25,2.3,42726,0
+VAL-WS.US,D,20210507,000000,2.2,2.3199,2.0201,2.3199,53707,0
+VAL-WS.US,D,20210510,000000,2.07,2.3,2,2.04,40008,0
+VAL-WS.US,D,20210511,000000,1.95,2.3076,1.75,2.0501,36226,0
+VAL-WS.US,D,20210512,000000,1.96,2.04,1.82,1.9,24006,0
+VAL-WS.US,D,20210513,000000,1.98,1.98,1.72,1.79,21352,0
+VAL-WS.US,D,20210514,000000,1.75,1.82,1.57,1.57,58301,0
+VAL-WS.US,D,20210517,000000,1.51,1.85,1.51,1.6,43400,0
+VAL-WS.US,D,20210518,000000,1.6,1.6899,1.53,1.61,54054,0
+VAL-WS.US,D,20210519,000000,1.56,1.65,1.53,1.61,15295,0
+VAL-WS.US,D,20210520,000000,1.6,1.6359,1.54,1.58,38971,0
+VAL-WS.US,D,20210521,000000,1.55,1.65,1.55,1.585,21658,0
+VAL-WS.US,D,20210524,000000,1.65,1.65,1.52,1.5401,20149,0
+VAL-WS.US,D,20210525,000000,1.62,1.62,1.54,1.58,16109,0
+VAL-WS.US,D,20210526,000000,1.57,1.58,1.52,1.5794,32458,0
+VAL-WS.US,D,20210527,000000,1.51,1.56,1.4999,1.54,66306,0
+VAL-WS.US,D,20210528,000000,1.52,1.58,1.52,1.5679,18985,0
+VAL-WS.US,D,20210601,000000,1.59,2,1.55,1.89,99775,0
+VAL-WS.US,D,20210602,000000,1.83,2.07,1.82,1.915,81253,0
+VAL-WS.US,D,20210603,000000,1.8,2.15,1.8,2.03,32291,0
+VAL-WS.US,D,20210604,000000,2.01,2.15,2,2.1499,21304,0
+VAL-WS.US,D,20210607,000000,2.07,2.1504,2.04,2.05,44609,0
+VAL-WS.US,D,20210608,000000,2.02,2.45,1.91,2.4101,56922,0
+VAL-WS.US,D,20210609,000000,2.4,2.4,2.2,2.2001,29394,0
+VAL-WS.US,D,20210610,000000,2.06,2.35,2.06,2.31,37166,0
+VAL-WS.US,D,20210611,000000,2.21,2.7,2.2,2.5998,35669,0
+VAL-WS.US,D,20210614,000000,2.51,2.6,2.5,2.55,39454,0
+VAL-WS.US,D,20210615,000000,2.41,2.5999,2.41,2.5766,8766,0
+VAL-WS.US,D,20210616,000000,2.58,2.67,2.47,2.47,19934,0
+VAL-WS.US,D,20210617,000000,2.4,2.4694,2.4,2.4,16837,0
+VAL-WS.US,D,20210618,000000,2.33,2.4099,2.33,2.4,8693,0
+VAL-WS.US,D,20210621,000000,2.39,2.6499,2.39,2.5401,21762,0
+VAL-WS.US,D,20210622,000000,2.51,2.62,2.5,2.5201,13984,0
+VAL-WS.US,D,20210623,000000,2.46,2.62,2.46,2.57,15441,0
+VAL-WS.US,D,20210624,000000,2.45,2.79,2.45,2.79,59212,0
+VAL-WS.US,D,20210625,000000,2.8,2.96,2.68,2.7599,44388,0
+VAL-WS.US,D,20210628,000000,2.61,2.84,2.55,2.55,23093,0
+VAL-WS.US,D,20210629,000000,2.35,2.68,2.35,2.65,11212,0
+VAL-WS.US,D,20210630,000000,2.85,2.97,2.735,2.85,56087,0
+VAL-WS.US,D,20210701,000000,2.78,3.26,2.78,3.24,64946,0
+VAL-WS.US,D,20210702,000000,3.25,3.4,3.23,3.3702,41866,0
+VAL-WS.US,D,20210706,000000,3.5,3.55,2.8,3.14,45800,0
+VAL-WS.US,D,20210707,000000,3.14,3.21,3.13,3.21,11004,0
+VAL-WS.US,D,20210708,000000,3.07,3.07,2.945,3.065,5105,0
+VAL-WS.US,D,20210709,000000,3,3.15,2.89,3.105,28131,0
+VAL-WS.US,D,20210712,000000,2.99,3.135,2.96,3.1,12754,0
+VAL-WS.US,D,20210713,000000,2.99,3.13,2.99,3.08,18435,0
+VAL-WS.US,D,20210714,000000,3.1,3.11,2.65,2.79,124554,0
+VAL-WS.US,D,20210715,000000,2.7,2.73,2.65,2.685,4391,0
+VAL-WS.US,D,20210716,000000,2.56,2.66,2.56,2.66,6315,0
+VAL-WS.US,D,20210719,000000,2.62,2.62,2.33,2.38,35500,0
+VAL-WS.US,D,20210720,000000,2.33,2.62,2.33,2.595,7331,0
+VAL-WS.US,D,20210721,000000,2.85,2.96,2.7501,2.88,18415,0
+VAL-WS.US,D,20210722,000000,2.77,2.85,2.75,2.85,11893,0
+VAL-WS.US,D,20210723,000000,2.59,2.73,2.59,2.73,9357,0
+VAL-WS.US,D,20210726,000000,2.5,2.6899,2.48,2.63,51394,0
+VAL-WS.US,D,20210727,000000,2.47,2.62,2.34,2.55,28815,0
+VAL-WS.US,D,20210728,000000,2.48,2.56,2.335,2.52,130800,0
+VAL-WS.US,D,20210729,000000,2.48,2.6,2.4517,2.52,16879,0
+VAL-WS.US,D,20210730,000000,2.5,2.5501,2.4853,2.5402,8961,0
+VAL-WS.US,D,20210802,000000,2.54,2.62,2.54,2.59,3509,0
+VAL-WS.US,D,20210803,000000,2.54,2.685,2.4843,2.6,10132,0
+VAL-WS.US,D,20210804,000000,2.41,2.52,2.39,2.39,7747,0
+VAL-WS.US,D,20210805,000000,2.33,2.62,2.33,2.53,10303,0
+VAL-WS.US,D,20210806,000000,2.5,2.5,2.3801,2.49,7167,0
+VAL-WS.US,D,20210809,000000,2.42,2.42,2.29,2.3,6659,0
+VAL-WS.US,D,20210810,000000,2.25,2.5701,2.25,2.525,16586,0
+VAL-WS.US,D,20210811,000000,2.36,2.5,2.36,2.5,7302,0
+VAL-WS.US,D,20210812,000000,2.39,2.45,2.3501,2.385,6411,0
+VAL-WS.US,D,20210813,000000,2.4,2.4501,2.4,2.45,4016,0
+VAL-WS.US,D,20210816,000000,2.31,2.36,2.287,2.33,16219,0
+VAL-WS.US,D,20210817,000000,2.25,2.2535,2.185,2.25,34636,0
+VAL-WS.US,D,20210818,000000,2.2,2.3,2.15,2.25,31689,0
+VAL-WS.US,D,20210819,000000,2.13,2.24,2,2.24,20217,0
+VAL-WS.US,D,20210820,000000,2.24,2.24,2.13,2.15,4578,0
+VAL-WS.US,D,20210823,000000,2.06,2.3301,2.06,2.3301,2611,0
+VAL-WS.US,D,20210824,000000,2.26,2.48,2.26,2.4,8162,0
+VAL-WS.US,D,20210825,000000,2.4,2.66,2.3,2.55,6742,0
+VAL-WS.US,D,20210826,000000,2.7,2.7,2.4506,2.4664,8820,0
+VAL-WS.US,D,20210827,000000,2.57,2.66,2.54,2.65,5694,0
+VAL-WS.US,D,20210830,000000,2.53,2.75,2.53,2.73,18069,0
+VAL-WS.US,D,20210831,000000,2.62,2.92,2.62,2.88,40609,0
+VAL-WS.US,D,20210901,000000,2.85,2.85,2.73,2.78,7095,0
+VAL-WS.US,D,20210902,000000,2.61,2.92,2.61,2.9,21125,0
+VAL-WS.US,D,20210903,000000,2.61,2.92,2.61,2.88,25145,0
+VAL-WS.US,D,20210907,000000,2.71,3.05,2.71,2.97,15615,0
+VAL-WS.US,D,20210908,000000,3.2,3.2,2.88,2.92,13266,0
+VAL-WS.US,D,20210909,000000,2.81,2.97,2.8,2.84,9152,0
+VAL-WS.US,D,20210910,000000,2.9,3.05,2.72,3.0399,85799,0
+VAL-WS.US,D,20210913,000000,3.1,3.1,2.939,3.0675,19680,0
+VAL-WS.US,D,20210914,000000,3.01,3.045,2.9,2.9,2227,0
+VAL-WS.US,D,20210915,000000,2.9,3.0566,2.88,3.05,11037,0
+VAL-WS.US,D,20210916,000000,3.05,3.08,3,3,9810,0
+VAL-WS.US,D,20210917,000000,2.92,3.04,2.9076,2.9499,4879,0
+VAL-WS.US,D,20210920,000000,2.77,2.9,2.77,2.9,30735,0
+VAL-WS.US,D,20210921,000000,2.77,2.89,2.77,2.795,31966,0
+VAL-WS.US,D,20210922,000000,2.77,2.98,2.77,2.9266,15792,0
+VAL-WS.US,D,20210923,000000,2.83,3.07,2.83,3.065,34272,0
+VAL-WS.US,D,20210924,000000,3.1,3.1,3.0649,3.07,51389,0
+VAL-WS.US,D,20210927,000000,3.05,3.25,3.05,3.2,25109,0
+VAL-WS.US,D,20210928,000000,3.09,3.29,3.09,3.23,30064,0
+VAL-WS.US,D,20210929,000000,3.12,3.27,3.12,3.2599,7798,0
+VAL-WS.US,D,20210930,000000,3.21,3.4,3.08,3.4,34112,0
+VAL-WS.US,D,20211001,000000,3.3,3.445,3.3,3.4,17678,0
+VAL-WS.US,D,20211004,000000,3.34,3.58,3.34,3.4501,25580,0
+VAL-WS.US,D,20211005,000000,3.37,3.5,3.37,3.4817,15362,0
+VAL-WS.US,D,20211006,000000,3.5,3.5,3.35,3.5,23751,0
+VAL-WS.US,D,20211007,000000,3.35,3.53,3.35,3.53,12003,0
+VAL-WS.US,D,20211008,000000,3.56,3.57,3.46,3.5,7215,0
+VAL-WS.US,D,20211011,000000,3.5,3.6799,3.4301,3.6701,26126,0
+VAL-WS.US,D,20211012,000000,3.8,3.8,3.5101,3.615,22458,0
+VAL-WS.US,D,20211013,000000,3.79,3.91,3.5301,3.57,10125,0
+VAL-WS.US,D,20211014,000000,3.55,3.7,3.55,3.65,10792,0
+VAL-WS.US,D,20211015,000000,3.6,3.905,3.6,3.76,33773,0
+VAL-WS.US,D,20211018,000000,3.7,3.86,3.7,3.75,10730,0
+VAL-WS.US,D,20211019,000000,3.72,3.8799,3.72,3.7548,5362,0
+VAL-WS.US,D,20211020,000000,4.02,4.02,3.71,4,22339,0
+VAL-WS.US,D,20211021,000000,4.09,4.09,3.9,4,24839,0
+VAL-WS.US,D,20211022,000000,3.7,4.02,3.7,4,20832,0
+VAL-WS.US,D,20211025,000000,3.75,4.1,3.75,3.99,17060,0
+VAL-WS.US,D,20211026,000000,3.81,4.02,3.81,3.9,28663,0
+VAL-WS.US,D,20211027,000000,3.89,3.89,3.7,3.81,24054,0
+VAL-WS.US,D,20211028,000000,3.83,3.83,3.6,3.77,35753,0
+VAL-WS.US,D,20211029,000000,3.66,3.79,3.6,3.7,22376,0
+VAL-WS.US,D,20211101,000000,3.8,3.83,3.65,3.8198,7001,0
+VAL-WS.US,D,20211102,000000,3.85,3.85,3.61,3.66,6682,0
+VAL-WS.US,D,20211103,000000,3.65,3.65,3.57,3.61,9642,0
+VAL-WS.US,D,20211104,000000,3.46,3.755,3.46,3.7282,9808,0
+VAL-WS.US,D,20211105,000000,4,4,3.58,3.8,16918,0
+VAL-WS.US,D,20211108,000000,3.7,4,3.69,3.9,23630,0
+VAL-WS.US,D,20211109,000000,3.82,4,3.82,4,9068,0
+VAL-WS.US,D,20211110,000000,3.88,4.1,3.78,3.8,35343,0
+VAL-WS.US,D,20211111,000000,3.5,3.83,3.5,3.81,5400,0
+VAL-WS.US,D,20211112,000000,3.81,3.81,3.55,3.7401,5307,0
+VAL-WS.US,D,20211115,000000,3.74,3.76,3.51,3.65,12045,0
+VAL-WS.US,D,20211116,000000,3.58,4,3.58,3.88,14853,0
+VAL-WS.US,D,20211117,000000,3.88,3.95,3.75,3.75,6535,0
+VAL-WS.US,D,20211118,000000,3.75,3.75,3.51,3.51,14592,0
+VAL-WS.US,D,20211119,000000,3.5,3.5,3.26,3.3,21612,0
+VAL-WS.US,D,20211122,000000,3.27,3.48,3.27,3.455,10085,0
+VAL-WS.US,D,20211123,000000,3.25,3.46,3.25,3.45,9103,0
+VAL-WS.US,D,20211124,000000,3.32,3.37,3.28,3.2999,4545,0
+VAL-WS.US,D,20211126,000000,3.25,3.25,2.79,2.84,26465,0
+VAL-WS.US,D,20211129,000000,2.85,3.05,2.85,2.99,6674,0
+VAL-WS.US,D,20211130,000000,2.77,2.94,2.75,2.8,14553,0
+VAL-WS.US,D,20211201,000000,3.05,3.05,2.75,2.7501,4165,0
+VAL-WS.US,D,20211202,000000,2.71,3.02,2.71,2.8,3282,0
+VAL-WS.US,D,20211203,000000,2.79,2.8342,2.75,2.82,18160,0
+VAL-WS.US,D,20211206,000000,2.74,2.835,2.73,2.835,6813,0
+VAL-WS.US,D,20211207,000000,2.79,3.02,2.765,2.91,9346,0
+VAL-WS.US,D,20211208,000000,2.72,2.95,2.72,2.95,8072,0
+VAL-WS.US,D,20211209,000000,2.85,2.85,2.74,2.78,4905,0
+VAL-WS.US,D,20211210,000000,2.74,3.12,2.74,3.03,18298,0
+VAL-WS.US,D,20211213,000000,2.91,2.99,2.8862,2.95,7274,0
+VAL-WS.US,D,20211214,000000,2.8,2.85,2.79,2.85,7111,0
+VAL-WS.US,D,20211215,000000,2.75,3.02,2.75,2.99,11268,0
+VAL-WS.US,D,20211216,000000,2.86,3.0652,2.86,3.05,14631,0
+VAL-WS.US,D,20211217,000000,2.75,3.1,2.75,3.0001,3624,0
+VAL-WS.US,D,20211220,000000,2.82,2.88,2.8,2.85,8359,0
+VAL-WS.US,D,20211221,000000,2.8,3,2.8,2.95,4688,0
+VAL-WS.US,D,20211222,000000,2.84,3.1019,2.84,3.1,11694,0
+VAL-WS.US,D,20211223,000000,2.99,3.14,2.97,2.99,4302,0
+VAL-WS.US,D,20211227,000000,2.72,3.1001,2.72,3.05,15715,0
+VAL-WS.US,D,20211228,000000,2.95,3.21,2.94,3.09,52303,0
+VAL-WS.US,D,20211229,000000,2.99,3.31,2.99,3.22,77073,0
+VAL-WS.US,D,20211230,000000,3.1,3.28,3.08,3.16,34369,0
+VAL-WS.US,D,20211231,000000,3.04,3.27,3.04,3.27,10205,0
+VAL-WS.US,D,20220103,000000,3.24,3.55,3.24,3.44,14141,0
+VAL-WS.US,D,20220104,000000,3.39,3.75,3.39,3.7,23689,0
+VAL-WS.US,D,20220105,000000,3.74,3.98,3.74,3.85,10769,0
+VAL-WS.US,D,20220106,000000,3.65,3.9,3.65,3.8992,8099,0
+VAL-WS.US,D,20220107,000000,3.9,3.93,3.7694,3.87,16708,0
+VAL-WS.US,D,20220110,000000,3.71,3.98,3.71,3.91,13613,0
+VAL-WS.US,D,20220111,000000,3.95,3.9692,3.87,3.9002,21450,0
+VAL-WS.US,D,20220112,000000,3.92,4.02,3.92,4,37730,0
+VAL-WS.US,D,20220113,000000,4,4,3.74,3.88,8871,0
+VAL-WS.US,D,20220114,000000,3.75,3.9749,3.75,3.8922,10325,0
+VAL-WS.US,D,20220118,000000,3.85,4.1,3.85,4.0801,53628,0
+VAL-WS.US,D,20220119,000000,4,4.08,3.96,3.9824,18326,0
+VAL-WS.US,D,20220120,000000,3.96,4.03,3.95,3.95,20368,0
+VAL-WS.US,D,20220121,000000,3.85,3.85,3.54,3.56,17398,0
+VAL-WS.US,D,20220124,000000,3.4,3.94,3.17,3.93,41643,0
+VAL-WS.US,D,20220125,000000,3.75,4.1,3.62,3.92,77772,0
+VAL-WS.US,D,20220126,000000,3.92,4,3.92,4,53521,0
+VAL-WS.US,D,20220127,000000,3.92,4.04,3.7801,3.8601,7234,0
+VAL-WS.US,D,20220128,000000,3.77,3.95,3.77,3.9,5535,0
+VAL-WS.US,D,20220131,000000,3.75,3.98,3.72,3.9,37656,0
+VAL-WS.US,D,20220201,000000,3.9,4.45,3.82,3.82,146201,0
+VAL-WS.US,D,20220202,000000,3.9,4.1,3.9,4,20864,0
+VAL-WS.US,D,20220203,000000,4.09,4.16,3.9,3.995,13476,0
+VAL-WS.US,D,20220204,000000,3.91,4.35,3.91,4.1914,49429,0
+VAL-WS.US,D,20220207,000000,4.43,4.43,4.05,4.1599,7098,0
+VAL-WS.US,D,20220208,000000,4.44,4.44,3.93,4.09,15381,0
+VAL-WS.US,D,20220209,000000,4.15,4.31,4.1,4.16,21008,0
+VAL-WS.US,D,20220210,000000,4.16,4.32,4.16,4.255,14584,0
+VAL-WS.US,D,20220211,000000,4.17,4.43,4.17,4.3301,57829,0
+VAL-WS.US,D,20220214,000000,4.33,4.45,4.2792,4.2792,6903,0
+VAL-WS.US,D,20220215,000000,4.27,4.5,4.27,4.45,24972,0
+VAL-WS.US,D,20220216,000000,4.65,4.77,4.59,4.7201,19637,0
+VAL-WS.US,D,20220217,000000,4.72,4.72,4.52,4.645,4326,0
+VAL-WS.US,D,20220218,000000,4.45,5.15,4.4005,5.1,34710,0
+VAL-WS.US,D,20220222,000000,5,5.1,4.77,4.95,22474,0
+VAL-WS.US,D,20220223,000000,4.89,4.99,4.8,4.99,38496,0
+VAL-WS.US,D,20220224,000000,5,5.01,4.23,4.4494,10522,0
+VAL-WS.US,D,20220225,000000,4.35,4.78,4.1,4.73,23724,0
+VAL-WS.US,D,20220228,000000,5,5,4.34,4.97,25220,0
+VAL-WS.US,D,20220301,000000,5,5.5,4.84,5.45,30464,0
+VAL-WS.US,D,20220302,000000,4.95,5.8,4.95,5.654,34647,0
+VAL-WS.US,D,20220303,000000,5.55,6.42,5.47,6.385,45512,0
+VAL-WS.US,D,20220304,000000,6.16,9,6.15,8.1,93091,0
+VAL-WS.US,D,20220307,000000,8.88,9,7.75,7.8,95562,0
+VAL-WS.US,D,20220308,000000,7.09,8.25,7.08,7.23,49812,0
+VAL-WS.US,D,20220309,000000,7.15,7.7042,7.15,7.34,20209,0
+VAL-WS.US,D,20220310,000000,7.28,7.5,6.78,7.2,15760,0
+VAL-WS.US,D,20220311,000000,7.05,7.55,6.97,7.2,16581,0
+VAL-WS.US,D,20220314,000000,7.11,7.11,5.77,5.97,43849,0
+VAL-WS.US,D,20220315,000000,5.5,6.39,5.2,6.3,25115,0
+VAL-WS.US,D,20220316,000000,6.8,6.99,5.6,5.95,17669,0
+VAL-WS.US,D,20220317,000000,5.85,7,5.85,6.9799,18182,0
+VAL-WS.US,D,20220318,000000,6.9,7.26,6.71,7,11289,0
+VAL-WS.US,D,20220321,000000,7,7.73,7,7.3,8489,0
+VAL-WS.US,D,20220322,000000,7.3,7.74,7.06,7.2199,21453,0
+VAL-WS.US,D,20220323,000000,7.02,7.6,6.9999,7.52,26749,0
+VAL-WS.US,D,20220324,000000,7.51,7.67,7.17,7.58,20427,0
+VAL-WS.US,D,20220325,000000,7.5,8.75,7.23,8.4202,38026,0
+VAL-WS.US,D,20220328,000000,8.3,8.56,7.9998,8.21,47039,0
+VAL-WS.US,D,20220329,000000,8.2,8.51,7.26,8.5,53480,0
+VAL-WS.US,D,20220330,000000,8.27,8.7201,8.27,8.5801,7142,0
+VAL-WS.US,D,20220331,000000,8.35,8.9,8.35,8.57,23556,0
+VAL-WS.US,D,20220401,000000,8,9,8,8.8,20908,0
+VAL-WS.US,D,20220404,000000,8.8,9,8.57,9,11514,0
+VAL-WS.US,D,20220405,000000,8.7,9.15,8.55,8.55,21259,0
+VAL-WS.US,D,20220406,000000,8.75,8.79,8.37,8.5,9558,0
+VAL-WS.US,D,20220407,000000,8.38,8.6581,7.94,8.2,24977,0
+VAL-WS.US,D,20220408,000000,8.12,9,8.03,8.9494,16432,0
+VAL-WS.US,D,20220411,000000,8.88,8.88,8.14,8.25,13944,0
+VAL-WS.US,D,20220412,000000,8.07,8.74,8.07,8.5,12264,0
+VAL-WS.US,D,20220413,000000,8.62,8.88,8.2,8.7,23188,0
+VAL-WS.US,D,20220414,000000,8.54,8.97,8.46,8.89,7400,0
+VAL-WS.US,D,20220418,000000,9.12,9.12,8.74,8.83,19419,0
+VAL-WS.US,D,20220419,000000,8.63,8.94,8.54,8.81,13851,0
+VAL-WS.US,D,20220420,000000,8.93,9.03,8.57,8.771,11638,0
+VAL-WS.US,D,20220421,000000,9.03,9.03,8.03,8.03,16146,0
+VAL-WS.US,D,20220422,000000,8.06,8.57,7.44,7.93,20459,0
+VAL-WS.US,D,20220425,000000,7.7,7.7,6.1,7.24,46908,0
+VAL-WS.US,D,20220426,000000,7.14,8.33,7.14,8.22,58793,0
+VAL-WS.US,D,20220427,000000,8.01,8.21,7.83,8.21,13562,0
+VAL-WS.US,D,20220428,000000,8.06,8.52,8.04,8.5,8221,0
+VAL-WS.US,D,20220429,000000,8.26,8.71,8.01,8.21,13730,0
+VAL-WS.US,D,20220502,000000,8,8,7.49,7.99,26880,0
+VAL-WS.US,D,20220503,000000,7.25,8.84,7.25,8.8,24589,0
+VAL-WS.US,D,20220504,000000,8.8,9.64,8.75,9.5201,56857,0
+VAL-WS.US,D,20220505,000000,9.74,9.82,9.05,9.25,14910,0
+VAL-WS.US,D,20220506,000000,9.09,9.43,8.78,9.1701,14121,0
+VAL-WS.US,D,20220509,000000,8.57,9.03,7.47,8.92,52316,0
+VAL-WS.US,D,20220510,000000,8.69,9.25,8.3,8.54,46323,0
+VAL-WS.US,D,20220511,000000,9.35,9.53,8.42,8.6599,23864,0
+VAL-WS.US,D,20220512,000000,7.88,8.1999,7.41,8.02,24409,0
+VAL-WS.US,D,20220513,000000,7.82,8.94,7.82,8.77,13705,0
+VAL-WS.US,D,20220516,000000,9.06,9.3,8.81,8.98,17144,0
+VAL-WS.US,D,20220517,000000,8.98,9.01,8.59,8.7,3819,0
+VAL-WS.US,D,20220518,000000,8.82,8.82,8.28,8.28,7789,0
+VAL-WS.US,D,20220519,000000,8.1,8.37,7.8,8.37,6567,0
+VAL-WS.US,D,20220520,000000,8.6,8.6,7.59,8.15,11939,0
+VAL-WS.US,D,20220523,000000,8.15,8.78,8.1,8.78,16460,0
+VAL-WS.US,D,20220524,000000,8.53,8.78,8.2275,8.78,4271,0
+VAL-WS.US,D,20220525,000000,8.61,9.35,8.61,8.8101,13075,0
+VAL-WS.US,D,20220526,000000,9.15,9.15,8.77,9.05,19868,0
+VAL-WS.US,D,20220527,000000,8.95,9.3001,8.9457,8.9999,18519,0
+VAL-WS.US,D,20220531,000000,8.88,9.2985,8.45,8.6,23348,0
+VAL-WS.US,D,20220601,000000,9,9.25,8.58,9.18,8462,0
+VAL-WS.US,D,20220602,000000,8.88,9.2499,8.6,9.01,16131,0
+VAL-WS.US,D,20220603,000000,9.37,9.37,8.7,8.82,11334,0
+VAL-WS.US,D,20220606,000000,8.7,9.15,8.41,8.6,8781,0
+VAL-WS.US,D,20220607,000000,8.31,9.02,8.31,9.02,25731,0
+VAL-WS.US,D,20220608,000000,8.84,8.93,8.2,8.84,19958,0
+VAL-WS.US,D,20220609,000000,8.98,8.98,8.3,8.3,33830,0
+VAL-WS.US,D,20220610,000000,8.18,8.75,8.07,8.74,24516,0
+VAL-WS.US,D,20220613,000000,8.21,8.26,7.5,7.895,36822,0
+VAL-WS.US,D,20220614,000000,7.8,8,7.345,7.36,15291,0
+VAL-WS.US,D,20220615,000000,7.59,7.85,7.59,7.68,7786,0
+VAL-WS.US,D,20220616,000000,7.55,7.55,7.01,7.17,16496,0
+VAL-WS.US,D,20220617,000000,7.01,7.34,6.55,7.1866,13978,0
+VAL-WS.US,D,20220621,000000,7.06,7.75,7.06,7.22,10938,0
+VAL-WS.US,D,20220622,000000,7.02,7.02,6.29,6.4,36426,0
+VAL-WS.US,D,20220623,000000,6.4041,6.4041,5.5001,5.995,44070,0
+VAL-WS.US,D,20220624,000000,6.22,6.415,5.87,5.95,13305,0
+VAL-WS.US,D,20220627,000000,6.19,6.5,5.9,5.9,29831,0
+VAL-WS.US,D,20220628,000000,6.16,6.5,5.8,6.13,23419,0
+VAL-WS.US,D,20220629,000000,6.13,6.13,5.68,5.85,11077,0
+VAL-WS.US,D,20220630,000000,5.64,5.64,4.82,5.1,31556,0
+VAL-WS.US,D,20220701,000000,5.6,5.6,4.89,5.05,19406,0
+VAL-WS.US,D,20220705,000000,5,5.05,4.9,5.05,57651,0
+VAL-WS.US,D,20220706,000000,5.05,5.09,4.6394,5.05,73649,0
+VAL-WS.US,D,20220707,000000,5.58,5.7953,5.14,5.5,23520,0
+VAL-WS.US,D,20220708,000000,5.8,5.8,5.25,5.41,2655,0
+VAL-WS.US,D,20220711,000000,5.54,5.55,5.08,5.08,16560,0
+VAL-WS.US,D,20220712,000000,5,5.3,4.6,4.75,18280,0
+VAL-WS.US,D,20220713,000000,4.75,5.25,4.75,5.1201,14330,0
+VAL-WS.US,D,20220714,000000,5.13,5.13,4.7501,5.045,41403,0
+VAL-WS.US,D,20220715,000000,5.25,5.3199,5.05,5.1667,8457,0
+VAL-WS.US,D,20220718,000000,5.25,5.76,5.25,5.544,5562,0
+VAL-WS.US,D,20220719,000000,5.55,5.9,5.55,5.8,9267,0
+VAL-WS.US,D,20220720,000000,6.25,6.25,5.49,5.98,3221,0
+VAL-WS.US,D,20220721,000000,6.5,6.5,5.39,5.54,5584,0
+VAL-WS.US,D,20220722,000000,6.04,6.04,5.24,5.25,4789,0
+VAL-WS.US,D,20220725,000000,6,6,5.9,6,3999,0
+VAL-WS.US,D,20220726,000000,5.82,6.1558,5.82,5.9999,5843,0
+VAL-WS.US,D,20220727,000000,5.87,6.75,5.805,6.24,13393,0
+VAL-WS.US,D,20220728,000000,6.32,6.84,6.27,6.6892,6413,0
+VAL-WS.US,D,20220729,000000,6.51,7.21,6.51,7.1,20240,0
+VAL-WS.US,D,20220801,000000,7.21,7.21,6.46,7,7927,0
+VAL-WS.US,D,20220802,000000,6.99,7.69,6.99,7.69,25748,0
+VAL-WS.US,D,20220803,000000,7.44,7.44,6.76,7.1,9533,0
+VAL-WS.US,D,20220804,000000,6.97,7.2,6.68,6.68,11135,0
+VAL-WS.US,D,20220805,000000,6.52,6.87,6.52,6.7,3249,0
+VAL-WS.US,D,20220808,000000,6.6,6.8,6.5111,6.75,5693,0
+VAL-WS.US,D,20220809,000000,6.62,6.95,6.62,6.95,6418,0
+VAL-WS.US,D,20220810,000000,6.91,7.5,6.82,7.5,15076,0
+VAL-WS.US,D,20220811,000000,7.69,8.15,7.66,7.66,24392,0
+VAL-WS.US,D,20220812,000000,7.54,7.7567,7.4,7.5,11259,0
+VAL-WS.US,D,20220815,000000,7.22,7.22,6.5,7,7894,0
+VAL-WS.US,D,20220816,000000,6.9,6.9,6.5,6.71,3080,0
+VAL-WS.US,D,20220817,000000,6.99,7,6.8328,6.8899,3812,0
+VAL-WS.US,D,20220818,000000,6.73,7.51,6.73,7.51,29999,0
+VAL-WS.US,D,20220819,000000,7.34,7.5467,7.24,7.25,1736,0
+VAL-WS.US,D,20220822,000000,7.08,7.44,6.985,7.235,23209,0
+VAL-WS.US,D,20220823,000000,7.12,7.6851,7.12,7.4,1785,0
+VAL-WS.US,D,20220824,000000,6.8,7.5,6.8,7.5,10663,0
+VAL-WS.US,D,20220825,000000,7.64,7.99,7.3601,7.6418,4958,0
+VAL-WS.US,D,20220826,000000,7.88,7.9,7.7,7.8499,13989,0
+VAL-WS.US,D,20220829,000000,7.66,8,7.66,7.9957,34710,0
+VAL-WS.US,D,20220830,000000,7.99,8,7.6001,7.9999,39201,0
+VAL-WS.US,D,20220831,000000,7.08,8.45,7.08,8.103,30209,0
+VAL-WS.US,D,20220901,000000,7.89,8,7.7901,8,8958,0
+VAL-WS.US,D,20220902,000000,7.93,8.55,7.93,8.275,24068,0
+VAL-WS.US,D,20220906,000000,8.16,8.2001,8.145,8.2,11797,0
+VAL-WS.US,D,20220907,000000,8.15,8.15,7.4,8,17648,0
+VAL-WS.US,D,20220908,000000,7.83,8.17,7.83,8.05,7129,0
+VAL-WS.US,D,20220909,000000,8.03,9,8.03,8.35,20705,0
+VAL-WS.US,D,20220912,000000,8.2,9.5,8.2,9.4309,34491,0
+VAL-WS.US,D,20220913,000000,9.08,10,9.08,9.4,43551,0
+VAL-WS.US,D,20220914,000000,9.39,10.74,9.39,10.35,20144,0
+VAL-WS.US,D,20220915,000000,9.63,10.35,9.61,9.9901,10345,0
+VAL-WS.US,D,20220916,000000,9.65,9.7173,9.1,9.1,21419,0
+VAL-WS.US,D,20220919,000000,8.8418,9,8.8418,8.995,2179,0
+VAL-WS.US,D,20220920,000000,8.51,9.2099,8.51,9.2099,5298,0
+VAL-WS.US,D,20220921,000000,9.03,9.47,8.6,8.6,6169,0
+VAL-WS.US,D,20220922,000000,8.6,8.6,8.1,8.3899,3358,0
+VAL-WS.US,D,20220923,000000,8,8,7.25,7.8599,21868,0
+VAL-WS.US,D,20220926,000000,7.09,7.6,7.02,7.1501,64789,0
+VAL-WS.US,D,20220927,000000,7.5,7.8199,7.5,7.8199,1844,0
+VAL-WS.US,D,20220928,000000,7.62,8.3231,7.62,8.28,3642,0
+VAL-WS.US,D,20220929,000000,8.12,8.12,7.8,7.9,7036,0
+VAL-WS.US,D,20220930,000000,7.7201,8.09,7.5,8.09,17183,0
+VAL-WS.US,D,20221003,000000,8.03,9.1,8.03,8.92,20370,0
+VAL-WS.US,D,20221004,000000,8.89,9.5,8.89,9.1119,13773,0
+VAL-WS.US,D,20221005,000000,8.76,9.52,8.76,9.5,11576,0
+VAL-WS.US,D,20221006,000000,9.58,9.58,9.35,9.35,5817,0
+VAL-WS.US,D,20221007,000000,9.45,9.5,8.5,8.85,18940,0
+VAL-WS.US,D,20221010,000000,8.68,8.68,8.51,8.51,5232,0
+VAL-WS.US,D,20221011,000000,8.44,8.7,8.44,8.59,3691,0
+VAL-WS.US,D,20221012,000000,8.36,8.36,8.0136,8.3499,10847,0
+VAL-WS.US,D,20221013,000000,8.31,9.08,8.31,8.8201,11321,0
+VAL-WS.US,D,20221014,000000,8.4,8.4,8.23,8.23,2933,0
+VAL-WS.US,D,20221017,000000,8.29,8.8,8.29,8.48,4637,0
+VAL-WS.US,D,20221018,000000,8.49,8.76,8.31,8.76,4639,0
+VAL-WS.US,D,20221019,000000,8.44,9.05,8.44,9.05,11626,0
+VAL-WS.US,D,20221020,000000,9.05,9.23,9,9,8539,0
+VAL-WS.US,D,20221021,000000,8.94,9.37,8.94,9.12,8546,0
+VAL-WS.US,D,20221024,000000,9.49,9.5,9.01,9.01,11446,0
+VAL-WS.US,D,20221025,000000,8.76,9.325,8.76,9.27,13520,0
+VAL-WS.US,D,20221026,000000,9.405,9.7,9.13,9.7,16391,0
+VAL-WS.US,D,20221027,000000,9.59,10.2,9.59,9.9,22884,0
+VAL-WS.US,D,20221028,000000,9.83,10.0496,9.83,9.84,20042,0
+VAL-WS.US,D,20221031,000000,9.61,10.75,9.61,10.7499,12898,0
+VAL-WS.US,D,20221101,000000,10.8,12,9.5,10.04,42995,0
+VAL-WS.US,D,20221102,000000,9.2,10,9.2,9.575,10149,0
+VAL-WS.US,D,20221103,000000,9.4999,10.21,9.49,10.2,19306,0
+VAL-WS.US,D,20221104,000000,10.29,11.45,9.9,10.05,13880,0
+VAL-WS.US,D,20221107,000000,9.74,11.75,9.74,11.48,45730,0
+VAL-WS.US,D,20221108,000000,11.32,11.5701,10.81,11.35,50003,0
+VAL-WS.US,D,20221109,000000,11.18,11.18,10.01,10.1,11095,0
+VAL-WS.US,D,20221110,000000,10.67,11.3,10.67,11.14,23944,0
+VAL-WS.US,D,20221111,000000,10.98,12.8,10.98,12.53,44581,0
+VAL-WS.US,D,20221114,000000,12.09,13.6999,12.09,13.5,32120,0
+VAL-WS.US,D,20221115,000000,13.51,13.51,12.26,13.02,12019,0
+VAL-WS.US,D,20221116,000000,12.79,13.43,12.7,12.77,11049,0
+VAL-WS.US,D,20221117,000000,11.69,13.35,11.69,12.5,7739,0
+VAL-WS.US,D,20221118,000000,11.7365,12.65,11.7,12.65,8019,0
+VAL-WS.US,D,20221121,000000,12.4,12.48,11.32,12.06,20877,0
+VAL-WS.US,D,20221122,000000,12.22,13.15,12.22,13.15,24368,0
+VAL-WS.US,D,20221123,000000,12.93,13,12.4,12.7,21797,0
+VAL-WS.US,D,20221125,000000,12.39,12.9999,12.27,12.32,2202,0
+VAL-WS.US,D,20221128,000000,11.7216,12.28,11.535,12.055,5666,0
+VAL-WS.US,D,20221129,000000,11.9,12.5,11.9,12.2715,3901,0
+VAL-WS.US,D,20221130,000000,12.22,13.15,12.04,12.69,30798,0
+VAL-WS.US,D,20221201,000000,12.45,13.18,12.03,12.6,7065,0
+VAL-WS.US,D,20221202,000000,12.31,12.655,12.3,12.655,1334,0
+VAL-WS.US,D,20221205,000000,12.43,13.02,11.42,11.7,14556,0
+VAL-WS.US,D,20221206,000000,11.85,11.85,11.305,11.5,6483,0
+VAL-WS.US,D,20221207,000000,11.65,11.7899,10.762,11.1,10661,0
+VAL-WS.US,D,20221208,000000,11.225,11.25,11.16,11.23,7898,0
+VAL-WS.US,D,20221209,000000,10.95,11.02,10.05,10.25,41610,0
+VAL-WS.US,D,20221212,000000,10,11,10,10.2001,12510,0
+VAL-WS.US,D,20221213,000000,10.5,11.05,10.22,10.81,7919,0
+VAL-WS.US,D,20221214,000000,10.59,11.3,10.59,11.2,4272,0
+VAL-WS.US,D,20221215,000000,11,11,10.15,10.3601,11100,0
+VAL-WS.US,D,20221216,000000,10.58,10.58,10,10.2,17725,0
+VAL-WS.US,D,20221219,000000,10,10.88,10,10.83,4361,0
+VAL-WS.US,D,20221220,000000,10.56,11.47,10.56,11.1801,12451,0
+VAL-WS.US,D,20221221,000000,11.55,11.7,11.33,11.4118,5797,0
+VAL-WS.US,D,20221222,000000,11.18,11.5,11.02,11.195,6552,0
+VAL-WS.US,D,20221223,000000,11.03,12,11.03,11.98,6926,0
+VAL-WS.US,D,20221227,000000,11.76,12.13,11.33,11.89,9922,0
+VAL-WS.US,D,20221228,000000,11.1839,11.5,11.15,11.4,7436,0
+VAL-WS.US,D,20221229,000000,11.05,11.922,11.05,11.88,20545,0
+VAL-WS.US,D,20221230,000000,11.6,12,11.6,11.9,3276,0
+VAL-WS.US,D,20230103,000000,11.71,11.71,10.75,10.75,4204,0
+VAL-WS.US,D,20230104,000000,11.15,11.5,10.53,10.53,74967,0
+VAL-WS.US,D,20230105,000000,10.76,11.3299,10.6,10.6101,18278,0
+VAL-WS.US,D,20230106,000000,10.61,12,10.61,11.21,8278,0
+VAL-WS.US,D,20230109,000000,12.24,12.37,11.41,11.41,8268,0
+VAL-WS.US,D,20230110,000000,11.17,12,11.17,12,10345,0
+VAL-WS.US,D,20230111,000000,11.76,11.99,11.515,11.99,4594,0
+VAL-WS.US,D,20230112,000000,11.11,12.59,11.11,12.125,16551,0
+VAL-WS.US,D,20230113,000000,11.92,12.86,11.92,12.62,5434,0
+VAL-WS.US,D,20230117,000000,12.13,13.1701,12.13,13.1401,28741,0
+VAL-WS.US,D,20230118,000000,12.91,13.707,12.1464,12.59,28467,0
+VAL-WS.US,D,20230119,000000,12.51,13.36,12.51,13.36,7687,0
+VAL-WS.US,D,20230120,000000,13.22,14.1,12.94,14.005,31978,0
+VAL-WS.US,D,20230123,000000,14,14,13.31,13.35,10345,0
+VAL-WS.US,D,20230124,000000,13.17,13.82,13.17,13.43,2859,0
+VAL-WS.US,D,20230125,000000,13.2,13.9799,13.2,13.94,2898,0
+VAL-WS.US,D,20230126,000000,13.91,14.1605,13.75,13.75,15569,0
+VAL-WS.US,D,20230127,000000,13.55,14.0855,12.87,12.97,46111,0
+VAL-WS.US,D,20230130,000000,12.73,13,12.25,12.4599,6092,0
+VAL-WS.US,D,20230210,000000,14.66,15,14.57,14.8,7208,0
+VAL-WS.US,D,20230213,000000,14.46,14.76,14,14.53,25323,0
+VAL-WS.US,D,20230214,000000,14.15,14.35,14.0999,14.3113,5214,0
+VAL-WS.US,D,20230215,000000,14.35,14.55,14,14.31,5813,0
+VAL-WS.US,D,20230216,000000,14.5,14.7024,14.2,14.6735,12849,0
+VAL-WS.US,D,20230217,000000,14.24,14.24,13.14,13.3,22111,0
+VAL-WS.US,D,20230221,000000,12.75,12.75,11.36,11.4783,38759,0
+VAL-WS.US,D,20230222,000000,11.6,11.6,10.35,11,27918,0
+VAL-WS.US,D,20230223,000000,11,11.4,10.54,11.0052,11223,0
+VAL-WS.US,D,20230224,000000,10.52,11.0183,10.52,11,2477,0
+VAL-WS.US,D,20230227,000000,10.96,11.3301,10.96,11.3301,2906,0
+VAL-WS.US,D,20230228,000000,11.13,11.69,11.13,11.529,19474,0
+VAL-WS.US,D,20230301,000000,11.8,12.05,11.17,11.84,39102,0
+VAL-WS.US,D,20230302,000000,11.59,11.59,11.34,11.51,1116,0
+VAL-WS.US,D,20230303,000000,11.44,12.075,11.36,12.055,1788,0
+VAL-WS.US,D,20230306,000000,12.03,13.7699,12.03,13.2,6792,0
+VAL-WS.US,D,20230307,000000,12.25,12.89,11.13,12.32,2907,0
+VAL-WS.US,D,20230308,000000,12.2315,12.2315,11.51,11.51,5663,0
+VAL-WS.US,D,20230309,000000,11.7,11.75,10.7999,11,17843,0
+VAL-WS.US,D,20230310,000000,10.73,11.41,10.15,10.16,14849,0
+VAL-WS.US,D,20230313,000000,10.05,10.5899,9.64,9.8101,16185,0
+VAL-WS.US,D,20230314,000000,9.75,11.01,9.75,9.97,9095,0
+VAL-WS.US,D,20230315,000000,9.9,9.9,8.8901,9.64,21240,0
+VAL-WS.US,D,20230316,000000,9.25,9.6499,8.93,9.38,6909,0
+VAL-WS.US,D,20230317,000000,9.1,9.15,8.69,9.11,5994,0
+VAL-WS.US,D,20230320,000000,9.01,9.94,9.01,9.94,3918,0
+VAL-WS.US,D,20230321,000000,9.9,10.99,9.9,10.62,17989,0
+VAL-WS.US,D,20230322,000000,10.46,10.6,10.3,10.3,4102,0
+VAL-WS.US,D,20230323,000000,10.03,10.855,9.996,10.11,5286,0
+VAL-WS.US,D,20230324,000000,9.82,10,9.39,9.95,7714,0
+VAL-WS.US,D,20230327,000000,9.98,10.96,9.97,10.96,8368,0
+VAL-WS.US,D,20230328,000000,10.69,11.12,10.69,11,1630,0
+VAL-WS.US,D,20230329,000000,10.92,11.4399,10.92,11.244,14998,0
+VAL-WS.US,D,20230330,000000,11.1,11.59,11.04,11.04,3149,0
+VAL-WS.US,D,20230331,000000,11.02,11.25,11,11,1022,0
+VAL-WS.US,D,20230403,000000,11,12.16,11,11.675,10001,0
+VAL-WS.US,D,20230404,000000,11.48,11.79,10.57,11.23,6287,0
+VAL-WS.US,D,20230405,000000,10.87,10.87,10,10.25,13996,0
+VAL-WS.US,D,20230406,000000,9.9713,10.2,9.9,10,10383,0
+VAL-WS.US,D,20230410,000000,9.79,10.6986,9.79,10.63,2811,0
+VAL-WS.US,D,20230411,000000,10.95,11.28,10.95,11.1925,7514,0
+VAL-WS.US,D,20230412,000000,10.98,11.184,10.98,11.1,4347,0
+VAL-WS.US,D,20230413,000000,11.06,11.61,11.06,11.3296,3559,0
+VAL-WS.US,D,20230414,000000,11.5,11.75,10.98,10.98,2971,0
+VAL-WS.US,D,20230417,000000,10.95,11.4,10.95,11.17,2802,0
+VAL-WS.US,D,20230418,000000,11.2,11.236,10.94,11.194,3622,0
+VAL-WS.US,D,20230419,000000,11,11,10.46,10.7,3864,0
+VAL-WS.US,D,20230420,000000,10.45,10.5,9.79,9.87,13669,0
+VAL-WS.US,D,20230421,000000,9.96,9.99,9.96,9.99,837,0
+VAL-WS.US,D,20230424,000000,9.78,10.63,9.78,10.612,6115,0
+VAL-WS.US,D,20230425,000000,10,10.47,9.8271,9.99,8064,0
+VAL-WS.US,D,20230426,000000,10.24,10.26,9.57,9.57,2726,0
+VAL-WS.US,D,20230427,000000,9.34,9.56,9.08,9.2999,9843,0
+VAL-WS.US,D,20230428,000000,9.615,9.89,9.4,9.75,2676,0
+VAL-WS.US,D,20230501,000000,9.6,9.88,9.31,9.83,7437,0
+VAL-WS.US,D,20230502,000000,9.6,10.01,8.86,9.2084,8943,0
+VAL-WS.US,D,20230503,000000,9.38,9.38,8.6,8.7,31984,0
+VAL-WS.US,D,20230504,000000,8.7,8.92,8.65,8.92,8170,0
+VAL-WS.US,D,20230505,000000,8.87,9.76,8.87,9.65,2650,0
+VAL-WS.US,D,20230508,000000,9.42,9.61,9.4016,9.61,744,0
+VAL-WS.US,D,20230509,000000,9.25,9.3781,8.8301,9.3781,6118,0
+VAL-WS.US,D,20230510,000000,9.76,9.88,9.52,9.73,4398,0
+VAL-WS.US,D,20230511,000000,9.31,9.3101,9.2,9.2,1572,0
+VAL-WS.US,D,20230512,000000,8.7,9.6,8.7,9.2,12134,0
+VAL-WS.US,D,20230515,000000,8.7,9.21,8.7,9.1999,14564,0
+VAL-WS.US,D,20230516,000000,8.81,9.034,8.81,9,2021,0
+VAL-WS.US,D,20230517,000000,8.81,8.8101,8.24,8.485,28988,0
+VAL-WS.US,D,20230518,000000,8,8.57,8,8.57,20627,0
+VAL-WS.US,D,20230519,000000,8.45,8.71,8.29,8.68,4876,0
+VAL-WS.US,D,20230522,000000,8.45,9.69,8.45,9.69,8897,0
+VAL-WS.US,D,20230523,000000,9.14,9.84,9.14,9.48,8752,0
+VAL-WS.US,D,20230524,000000,9.17,9.96,9.17,9.6929,5834,0
+VAL-WS.US,D,20230525,000000,9.3404,9.3699,9.05,9.215,8476,0
+VAL-WS.US,D,20230526,000000,9.26,9.28,8.95,9.0637,5489,0
+VAL-WS.US,D,20230530,000000,9.02,9.05,8.6,8.9,30075,0
+VAL-WS.US,D,20230531,000000,8.7,8.7,8.4301,8.54,11660,0
+VAL-WS.US,D,20230601,000000,8.5992,9.37,8.5992,9.0619,18558,0
+VAL-WS.US,D,20230602,000000,9.04,9.75,9.04,9.54,7992,0
+VAL-WS.US,D,20230605,000000,9,9.325,9,9.2001,3133,0
+VAL-WS.US,D,20230606,000000,9.05,9.42,9.05,9.3,4947,0
+VAL-WS.US,D,20230607,000000,9.12,9.68,9.12,9.35,14335,0
+VAL-WS.US,D,20230608,000000,9.22,9.71,9.22,9.71,4320,0
+VAL-WS.US,D,20230609,000000,9.23,9.61,9.2,9.61,8987,0
+VAL-WS.US,D,20230612,000000,9.15,9.55,8.85,8.85,12994,0
+VAL-WS.US,D,20230613,000000,8.72,9.18,8.72,8.9372,6242,0
+VAL-WS.US,D,20230614,000000,8.84,9.32,8.84,9.1276,9917,0
+VAL-WS.US,D,20230615,000000,8.96,9.29,8.96,9.2,21913,0
+VAL-WS.US,D,20230616,000000,8.95,9.3011,8.95,9.19,5851,0
+VAL-WS.US,D,20230620,000000,9.09,9.24,8.75,9.17,32178,0
+VAL-WS.US,D,20230621,000000,8.99,9.39,8.99,9.35,2860,0
+VAL-WS.US,D,20230622,000000,9.4,9.4,9.2,9.2,4636,0
+VAL-WS.US,D,20230623,000000,9.07,9.18,8.88,9.05,55099,0
+VAL-WS.US,D,20230626,000000,9,9.6,9,9.6,8249,0
+VAL-WS.US,D,20230627,000000,9.33,9.55,9.33,9.48,12111,0
+VAL-WS.US,D,20230628,000000,8.69,9.52,8.69,9.37,63133,0
+VAL-WS.US,D,20230629,000000,9.19,9.9,9.19,9.77,15505,0
+VAL-WS.US,D,20230630,000000,9.54,11.14,9.54,10.55,28847,0
+VAL-WS.US,D,20230703,000000,9.5,11,9.5,10.75,5061,0
+VAL-WS.US,D,20230705,000000,10.26,11.02,10.26,10.95,19770,0
+VAL-WS.US,D,20230706,000000,10.45,11,10.4,10.69,16012,0
+VAL-WS.US,D,20230707,000000,11.18,11.75,11.1,11.3301,27467,0
+VAL-WS.US,D,20230710,000000,11.75,11.8,11.5,11.73,7510,0
+VAL-WS.US,D,20230711,000000,11.8,12.52,11.8,12.3301,18682,0
+VAL-WS.US,D,20230712,000000,12.13,12.52,11.875,12.23,8149,0
+VAL-WS.US,D,20230713,000000,11.29,12.7,11.29,12.45,13291,0
+VAL-WS.US,D,20230714,000000,11.35,12.35,11.35,11.8,8381,0
+VAL-WS.US,D,20230717,000000,10.84,12.04,10.84,11.7,6613,0
+VAL-WS.US,D,20230718,000000,11.2,13.11,11.06,12.67,69053,0
+VAL-WS.US,D,20230719,000000,12.19,12.9899,12.19,12.82,13200,0
+VAL-WS.US,D,20230720,000000,12.2,13.4,12.2,13.3,6373,0
+VAL-WS.US,D,20230721,000000,12.94,13.63,12.94,13.63,5728,0
+VAL-WS.US,D,20230724,000000,12.89,14.1612,12.89,14.1015,18587,0
+VAL-WS.US,D,20230725,000000,13.64,14.01,13.64,13.93,5560,0
+VAL-WS.US,D,20230726,000000,13.54,14.06,13.54,13.825,8244,0
+VAL-WS.US,D,20230727,000000,13.8,14.3,13.8,13.8,16957,0
+VAL-WS.US,D,20230728,000000,13.65,14.51,13.65,14.2,6495,0
+VAL-WS.US,D,20230731,000000,14.09,14.8,14.09,14.8,9973,0
+VAL-WS.US,D,20230801,000000,14.98,14.98,13.96,14.25,32675,0
+VAL-WS.US,D,20230802,000000,14,14.25,13.25,14.25,33940,0
+VAL-WS.US,D,20230803,000000,14,14.8,14,14.55,14185,0
+VAL-WS.US,D,20230804,000000,13.61,14.9,13.61,14.54,7815,0
+VAL-WS.US,D,20230807,000000,13.9,14.6,13.9,14.105,3703,0
+VAL-WS.US,D,20230808,000000,13.99,14.6,12.75,14.5365,54624,0
+VAL-WS.US,D,20230809,000000,14.5,15.16,14.2,14.2,32136,0
+VAL-WS.US,D,20230810,000000,14.25,14.755,14.05,14.05,10659,0
+VAL-WS.US,D,20230811,000000,14.07,14.65,14.07,14.615,7573,0
+VAL-WS.US,D,20230814,000000,14.04,14.6,14.04,14.59,7635,0
+VAL-WS.US,D,20230815,000000,14.5,14.5,14,14,11960,0
+VAL-WS.US,D,20230816,000000,13.92,14.25,13.92,14.05,16281,0
+VAL-WS.US,D,20230817,000000,13.99,14.41,13.99,14.2501,2588,0
+VAL-WS.US,D,20230818,000000,14.1,14.68,14,14.5,9937,0
+VAL-WS.US,D,20230821,000000,14.12,14.56,14.12,14.155,2794,0
+VAL-WS.US,D,20230822,000000,14.15,14.15,14.06,14.06,2702,0
+VAL-WS.US,D,20230823,000000,13.81,14.59,13.56,14.2501,10835,0
+VAL-WS.US,D,20230824,000000,14.11,14.25,13.5,14.0698,29165,0
+VAL-WS.US,D,20230825,000000,14.08,14.1,14.08,14.1,784,0
+VAL-WS.US,D,20230828,000000,13.99,14.3598,13.96,14.16,7597,0
+VAL-WS.US,D,20230829,000000,13.86,14,13.8,13.965,4364,0
+VAL-WS.US,D,20230830,000000,13.99,14.8,13.99,14.8,14814,0
+VAL-WS.US,D,20230831,000000,14.58,14.85,14.2,14.3,25338,0
+VAL-WS.US,D,20230901,000000,14.05,15.44,14.05,14.5,34475,0
+VAL-WS.US,D,20230905,000000,14.4,15.5,14.4,14.91,9473,0
+VAL-WS.US,D,20230906,000000,14.4,14.86,14,14,11603,0
+VAL-WS.US,D,20230907,000000,13.75,13.7629,13.41,13.5,14799,0
+VAL-WS.US,D,20230908,000000,13.51,13.9599,13.51,13.79,6868,0
+VAL-WS.US,D,20230911,000000,14.11,14.11,13.3,13.3,64886,0
+VAL-WS.US,D,20230912,000000,13.33,14.35,13.33,14.15,30227,0
+VAL-WS.US,D,20230913,000000,14,14.14,13.8045,13.8045,3093,0
+VAL-WS.US,D,20230914,000000,13.68,14.75,13.68,14.38,36503,0
+VAL-WS.US,D,20230915,000000,14,14.9899,14,14.61,6259,0
+VAL-WS.US,D,20230918,000000,14.6,14.63,14.59,14.6,4180,0
+VAL-WS.US,D,20230919,000000,14.99,15.2,14.23,14.395,14527,0
+VAL-WS.US,D,20230920,000000,14.39,14.77,14.39,14.55,14391,0
+VAL-WS.US,D,20230921,000000,14.1,14.1,13.8,13.8066,4968,0
+VAL-WS.US,D,20230922,000000,13.9,14.2,13.81,14.2,2358,0
+VAL-WS.US,D,20230925,000000,14.19,14.94,14.15,14.7,19969,0
+VAL-WS.US,D,20230926,000000,14.18,14.18,14.18,14.18,201,0
+VAL-WS.US,D,20230927,000000,13.92,15.15,13.92,15,15343,0
+VAL-WS.US,D,20230928,000000,14.19,15.15,14.11,15.1,14033,0
+VAL-WS.US,D,20230929,000000,14.8,14.8001,14.57,14.57,10082,0
+VAL-WS.US,D,20231002,000000,14.22,14.5,13.68,14.35,17562,0
+VAL-WS.US,D,20231003,000000,13.91,13.91,13.4,13.55,12028,0
+VAL-WS.US,D,20231004,000000,13.59,13.59,12.69,12.89,20816,0
+VAL-WS.US,D,20231005,000000,12.89,13.4199,12.89,12.91,2737,0
+VAL-WS.US,D,20231006,000000,12.91,14.29,12.91,13.75,18945,0
+VAL-WS.US,D,20231009,000000,14.06,14.5,12.95,14.2,18842,0
+VAL-WS.US,D,20231010,000000,14.43,14.5,13.98,14.364,9414,0
+VAL-WS.US,D,20231011,000000,13.12,14.67,13.12,14.2899,3846,0
+VAL-WS.US,D,20231012,000000,14,14,13.3565,13.41,6104,0
+VAL-WS.US,D,20231013,000000,13.41,14.32,13.41,14.1301,7911,0
+VAL-WS.US,D,20231016,000000,13.95,14,13.24,14,4620,0
+VAL-WS.US,D,20231017,000000,13.37,13.8732,13.37,13.73,2508,0
+VAL-WS.US,D,20231018,000000,13.9799,13.98,13.21,13.35,6050,0
+VAL-WS.US,D,20231019,000000,13.25,13.6,13.1,13.545,14087,0
+VAL-WS.US,D,20231020,000000,13.17,13.17,11.95,12.8,82770,0
+VAL-WS.US,D,20231023,000000,12.49,12.49,11.95,12.23,12370,0
+VAL-WS.US,D,20231024,000000,12.23,12.23,11.94,12.1,2375,0
+VAL-WS.US,D,20231025,000000,11.85,12,11.26,11.55,14029,0
+VAL-WS.US,D,20231026,000000,12,12,10.96,11.35,69837,0
+VAL-WS.US,D,20231027,000000,11.3388,11.3388,10.9,11.2,2508,0
+VAL-WS.US,D,20231030,000000,11.05,11.21,10.8,10.85,9568,0
+VAL-WS.US,D,20231031,000000,10.8,11,10.8,10.95,7166,0
+VAL-WS.US,D,20231101,000000,10.5,11.74,10.5,11.74,7963,0
+VAL-WS.US,D,20231102,000000,11.4,11.9,11.4,11.9,9367,0
+VAL-WS.US,D,20231103,000000,11.52,12,11.52,11.8,8653,0
+VAL-WS.US,D,20231106,000000,11.18,11.8,11.18,11.5241,7696,0
+VAL-WS.US,D,20231107,000000,11.2,11.29,10.5,11.19,16487,0
+VAL-WS.US,D,20231108,000000,10.8,11,10.5,11,12255,0
+VAL-WS.US,D,20231109,000000,10.8,12.1557,10.8,11.31,10609,0
+VAL-WS.US,D,20231110,000000,11.25,12.06,11.25,11.34,11824,0
+VAL-WS.US,D,20231113,000000,11.05,11.7776,11.05,11.735,5027,0
+VAL-WS.US,D,20231114,000000,12.05,12.09,12,12.09,6058,0
+VAL-WS.US,D,20231115,000000,11.87,12,11.46,11.65,10710,0
+VAL-WS.US,D,20231116,000000,11.41,11.41,10.6,11.04,11727,0
+VAL-WS.US,D,20231117,000000,11,11.55,11,11.5239,4672,0
+VAL-WS.US,D,20231120,000000,11.26,11.495,11.26,11.495,1141,0
+VAL-WS.US,D,20231121,000000,11.19,11.19,11,11.19,3027,0
+VAL-WS.US,D,20231122,000000,11,11.19,10.71,11.1876,3996,0
+VAL-WS.US,D,20231124,000000,11.19,11.48,11.19,11.48,527,0
+VAL-WS.US,D,20231127,000000,11.58,11.6,11.08,11.5,18349,0
+VAL-WS.US,D,20231128,000000,11.359,11.9001,11.26,11.71,4255,0
+VAL-WS.US,D,20231129,000000,11.52,11.86,11.39,11.39,7171,0
+VAL-WS.US,D,20231130,000000,11.52,11.98,11.3682,11.7958,5920,0
+VAL-WS.US,D,20231201,000000,11.56,11.91,11.56,11.85,2467,0
+VAL-WS.US,D,20231204,000000,11.85,11.85,11.35,11.5,4403,0
+VAL-WS.US,D,20231205,000000,11.3,11.41,11.29,11.3192,6410,0
+VAL-WS.US,D,20231206,000000,11.38,11.38,10.5,10.5001,6804,0
+VAL-WS.US,D,20231207,000000,11.19,11.19,10.33,10.49,14191,0
+VAL-WS.US,D,20231208,000000,10.5552,10.8,10.5552,10.8,3892,0
+VAL-WS.US,D,20231211,000000,10.55,10.955,10.34,10.4,1556,0
+VAL-WS.US,D,20231212,000000,10.3,10.3,9.945,10.05,8520,0
+VAL-WS.US,D,20231213,000000,10.15,10.4,10,10.265,4177,0
+VAL-WS.US,D,20231214,000000,10.04,11.59,10.04,10.9701,2917,0
+VAL-WS.US,D,20231215,000000,10.96,10.96,10.65,10.65,1834,0
+VAL-WS.US,D,20231218,000000,10.69,11.4588,10.69,11.2446,5333,0
+VAL-WS.US,D,20231219,000000,10.92,11.67,10.89,11.6001,12281,0
+VAL-WS.US,D,20231220,000000,11.5,11.8409,11.5,11.525,5624,0
+VAL-WS.US,D,20231221,000000,11.13,11.74,11.13,11.38,940,0
+VAL-WS.US,D,20231222,000000,11.8,11.92,11.75,11.9103,54272,0
+VAL-WS.US,D,20231226,000000,11.91,13.01,11.91,12.8,14072,0
+VAL-WS.US,D,20231227,000000,12.7,12.85,12.55,12.7,7380,0
+VAL-WS.US,D,20231228,000000,12.64,12.65,12.37,12.37,2652,0
+VAL-WS.US,D,20231229,000000,12.24,12.6,12.24,12.25,9757,0
+VAL-WS.US,D,20240102,000000,12.25,12.99,12.25,12.6,18072,0
+VAL-WS.US,D,20240103,000000,12.34,12.625,12.34,12.625,25766,0
+VAL-WS.US,D,20240104,000000,12.6752,12.7199,12.5,12.61,6130,0
+VAL-WS.US,D,20240105,000000,12.06,12.96,12.06,12.95,5648,0
+VAL-WS.US,D,20240108,000000,12.2,12.2,11.95,12.12,7989,0
+VAL-WS.US,D,20240109,000000,12.01,12.25,12.01,12.1,55686,0
+VAL-WS.US,D,20240110,000000,12.3221,12.3221,11.61,11.81,3010,0
+VAL-WS.US,D,20240111,000000,10.68,11.99,10.68,11.99,4135,0
+VAL-WS.US,D,20240112,000000,12.49,12.49,12.08,12.2501,5222,0
+VAL-WS.US,D,20240116,000000,12.25,12.75,12.1,12.1,15792,0
+VAL-WS.US,D,20240117,000000,11.67,12.2499,10.7501,11.3366,1293,0
+VAL-WS.US,D,20240118,000000,11.23,12,11.23,12,11918,0
+VAL-WS.US,D,20240119,000000,12,12.0001,11.46,11.88,3173,0
+VAL-WS.US,D,20240122,000000,13.05,13.05,11.52,12,24473,0
+VAL-WS.US,D,20240123,000000,12.5,12.5,11.9999,12.1,16867,0
+VAL-WS.US,D,20240124,000000,12.05,12.75,11.9949,12.7,22667,0
+VAL-WS.US,D,20240125,000000,12.58,12.77,12.49,12.77,8709,0
+VAL-WS.US,D,20240126,000000,12.4959,12.68,12.4957,12.605,2397,0
+VAL-WS.US,D,20240129,000000,12.5,12.5001,12.5,12.5001,1162,0
+VAL-WS.US,D,20240130,000000,11.35,12.2,11,11.85,26201,0
+VAL-WS.US,D,20240131,000000,11.75,11.75,11.4,11.4,7298,0
+VAL-WS.US,D,20240201,000000,11.4,11.52,11.0941,11.23,30021,0
+VAL-WS.US,D,20240202,000000,11.05,11.29,11,11,3356,0
+VAL-WS.US,D,20240205,000000,11.0501,11.2,10.91,11.2,40740,0
+VAL-WS.US,D,20240206,000000,11.4,11.435,10.97,11.37,5642,0
+VAL-WS.US,D,20240207,000000,11.24,11.24,11.1704,11.1704,1703,0
+VAL-WS.US,D,20240208,000000,10.71,11.83,10.71,11.83,16374,0
+VAL-WS.US,D,20240209,000000,11.33,11.34,11.09,11.09,4088,0
+VAL-WS.US,D,20240212,000000,10.93,11.72,10.93,11.65,8874,0
+VAL-WS.US,D,20240213,000000,11.11,11.61,11.11,11.5,5905,0
+VAL-WS.US,D,20240214,000000,11.05,11.87,11.05,11.5199,6475,0
+VAL-WS.US,D,20240215,000000,11,11.43,11,11.35,10482,0
+VAL-WS.US,D,20240216,000000,11.56,11.56,11.34,11.44,4069,0
+VAL-WS.US,D,20240220,000000,11.23,11.2497,11,11,3924,0
+VAL-WS.US,D,20240221,000000,11.05,11.5,11.05,11.4999,9578,0
+VAL-WS.US,D,20240222,000000,11.75,12.78,11.75,12.2,16021,0
+VAL-WS.US,D,20240223,000000,11.5,12.1117,11.5,11.73,9856,0
+VAL-WS.US,D,20240226,000000,11.73,12.12,11.35,11.87,21488,0
+VAL-WS.US,D,20240227,000000,11.41,11.96,11.41,11.8,10455,0
+VAL-WS.US,D,20240228,000000,11.65,11.87,11.4,11.4,9468,0
+VAL-WS.US,D,20240229,000000,11.36,11.65,11.34,11.34,4405,0
+VAL-WS.US,D,20240301,000000,11.22,12,11.22,11.75,6259,0
+VAL-WS.US,D,20240304,000000,11.75,12,11.725,12,2305,0
+VAL-WS.US,D,20240305,000000,11.695,12,11.46,11.5468,4174,0
+VAL-WS.US,D,20240306,000000,11.57,12,11.31,11.7001,2345,0
+VAL-WS.US,D,20240307,000000,11.51,12,11.5,11.95,20063,0
+VAL-WS.US,D,20240308,000000,11.58,11.75,11.52,11.638,7181,0
+VAL-WS.US,D,20240311,000000,11.51,12.4399,11.5,11.95,9613,0
+VAL-WS.US,D,20240312,000000,11.61,11.8,11.6,11.6,13044,0
+VAL-WS.US,D,20240313,000000,11.67,12.29,11.67,11.88,7443,0
+VAL-WS.US,D,20240314,000000,11.57,12.05,11.51,11.9,19169,0
+VAL-WS.US,D,20240315,000000,11.77,12.17,11.67,11.75,24844,0
+VAL-WS.US,D,20240318,000000,11.75,12.0382,11.45,11.88,18466,0
+VAL-WS.US,D,20240319,000000,11.85,12.5,11.81,12.13,13258,0
+VAL-WS.US,D,20240320,000000,12.34,12.72,12.34,12.5502,3250,0
+VAL-WS.US,D,20240321,000000,12.1,12.88,12.1,12.523,8348,0
+VAL-WS.US,D,20240322,000000,12.6,12.74,12.6,12.6499,7941,0
+VAL-WS.US,D,20240325,000000,12.2,12.45,12.135,12.44,9088,0
+VAL-WS.US,D,20240326,000000,12.05,12.29,12.05,12.21,3375,0
+VAL-WS.US,D,20240327,000000,12.2,12.58,12.2,12.58,9026,0
+VAL-WS.US,D,20240328,000000,12.29,13.41,12.29,13.3,17932,0
+VAL-WS.US,D,20240401,000000,12.75,13.2684,12.75,13.2,14541,0
+VAL-WS.US,D,20240402,000000,13,13.28,12.99,13.25,12577,0
+VAL-WS.US,D,20240403,000000,13.33,14,13.3075,13.83,28338,0
+VAL-WS.US,D,20240404,000000,14,14,13.04,13.04,35546,0
+VAL-WS.US,D,20240405,000000,12.51,13.95,12.51,13.45,4572,0
+VAL-WS.US,D,20240408,000000,13,13.35,13,13.35,7380,0
+VAL-WS.US,D,20240409,000000,13.325,13.325,12.85,12.96,2931,0
+VAL-WS.US,D,20240410,000000,13.8,13.8,13.35,13.68,11176,0
+VAL-WS.US,D,20240411,000000,13.65,13.65,12.81,12.81,24911,0
+VAL-WS.US,D,20240412,000000,13.09,13.2697,12.78,12.84,5026,0
+VAL-WS.US,D,20240415,000000,12.9,13.2099,12.25,12.5,8583,0
+VAL-WS.US,D,20240416,000000,12.24,12.5,12.24,12.2843,4056,0
+VAL-WS.US,D,20240417,000000,12.27,12.45,12.24,12.24,4625,0
+VAL-WS.US,D,20240418,000000,12.06,12.2499,12,12,7551,0
+VAL-WS.US,D,20240419,000000,12,12.27,11.85,12.25,7401,0
+VAL-WS.US,D,20240422,000000,12.07,12.3,11.925,11.97,5043,0
+VAL-WS.US,D,20240423,000000,11.77,12.3,11.77,12.25,14226,0
+VAL-WS.US,D,20240424,000000,12.2722,12.2722,11.8,12.11,2644,0
+VAL-WS.US,D,20240425,000000,11.81,11.81,11.81,11.81,737,0
+VAL-WS.US,D,20240426,000000,11.81,12.35,11.81,12.35,1504,0
+VAL-WS.US,D,20240429,000000,12.35,12.5,11.984,12,16860,0
+VAL-WS.US,D,20240430,000000,12.02,12.02,11.2501,11.4,12912,0
+VAL-WS.US,D,20240501,000000,11.5,11.52,11.01,11.25,14602,0
+VAL-WS.US,D,20240502,000000,11.5,12.11,11.5,11.595,23443,0
+VAL-WS.US,D,20240503,000000,12.2,12.6,12.1,12.5099,17579,0
+VAL-WS.US,D,20240506,000000,12.12,13.25,12.12,13.156,24361,0
+VAL-WS.US,D,20240507,000000,13.2,13.79,13.2,13.7899,12767,0
+VAL-WS.US,D,20240508,000000,13.17,14,13.17,13.9202,46273,0
+VAL-WS.US,D,20240509,000000,13.9999,14.5,13.9342,14.5,11136,0
+VAL-WS.US,D,20240510,000000,14.5,14.5,13.85,14.31,6383,0
+VAL-WS.US,D,20240513,000000,14.3,14.3,14,14.01,5554,0
+VAL-WS.US,D,20240514,000000,14.08,14.14,13.81,13.95,21636,0
+VAL-WS.US,D,20240515,000000,13.8,14.04,13.51,13.93,27855,0
+VAL-WS.US,D,20240516,000000,13.81,13.95,13.5,13.95,43825,0
+VAL-WS.US,D,20240517,000000,13.95,14.865,13.7,14.6501,21684,0
+VAL-WS.US,D,20240520,000000,14.85,15,14.695,14.91,20702,0
+VAL-WS.US,D,20240521,000000,14.18,14.89,14.18,14.6999,7085,0
+VAL-WS.US,D,20240522,000000,14.7,14.7,14,14.27,8498,0
+VAL-WS.US,D,20240523,000000,14.02,14.69,14.02,14.06,5240,0
+VAL-WS.US,D,20240524,000000,14.3,14.7,13.99,14.5,14790,0
+VAL-WS.US,D,20240528,000000,14.345,14.9868,14.3,14.7894,11690,0
+VAL-WS.US,D,20240529,000000,14.35,14.59,14.3,14.4604,7065,0
+VAL-WS.US,D,20240530,000000,14.12,14.99,14.12,14.68,5405,0
+VAL-WS.US,D,20240531,000000,14.615,15,14.2601,15,6507,0
+VAL-WS.US,D,20240603,000000,15,15,14.2,14.2,15708,0
+VAL-WS.US,D,20240604,000000,13.7,14.35,13.5001,13.51,21351,0
+VAL-WS.US,D,20240605,000000,13.6536,13.6536,13.04,13.5999,4247,0
+VAL-WS.US,D,20240606,000000,13.01,13.5173,13.01,13.2501,4606,0
+VAL-WS.US,D,20240607,000000,13.25,14,13.25,13.4312,2838,0
+VAL-WS.US,D,20240610,000000,14.59,14.88,14,14.85,22957,0
+VAL-WS.US,D,20240611,000000,14.9,14.9,14.25,14.2501,14604,0
+VAL-WS.US,D,20240612,000000,14.5454,14.68,14.37,14.3701,12756,0
+VAL-WS.US,D,20240613,000000,14.3,14.4,13.79,14.2399,13238,0
+VAL-WS.US,D,20240614,000000,13.5,13.7,12.75,13.35,25760,0
+VAL-WS.US,D,20240617,000000,13.4,13.41,12.67,12.715,20890,0
+VAL-WS.US,D,20240618,000000,13.29,13.37,12.63,12.7999,9992,0
+VAL-WS.US,D,20240620,000000,12.64,13,12.3,12.5231,14509,0
+VAL-WS.US,D,20240621,000000,12.51,12.98,12.3101,12.505,6565,0
+VAL-WS.US,D,20240624,000000,12.3,13.1299,12.3,12.8399,2703,0
+VAL-WS.US,D,20240625,000000,13,13,12.3101,12.5799,5240,0
+VAL-WS.US,D,20240626,000000,12.56,12.9,12.39,12.3901,5142,0
+VAL-WS.US,D,20240627,000000,13,13,12.56,12.735,3616,0
+VAL-WS.US,D,20240628,000000,12.45,13.5498,12.45,13.1,6783,0
+VAL-WS.US,D,20240701,000000,12.9,13.2,12.5401,12.83,4702,0
+VAL-WS.US,D,20240702,000000,13,13.3899,13,13.2,2252,0
+VAL-WS.US,D,20240703,000000,14.05,14.05,13.4699,13.5099,6270,0
+VAL-WS.US,D,20240705,000000,13.62,13.62,13.01,13.12,4994,0
+VAL-WS.US,D,20240708,000000,14,14,12.8,12.945,11398,0
+VAL-WS.US,D,20240709,000000,13,13,12.613,12.6205,17480,0
+VAL-WS.US,D,20240710,000000,12.51,12.9999,12.5,12.9999,11836,0
+VAL-WS.US,D,20240711,000000,13,13.56,13,13.5199,8354,0
+VAL-WS.US,D,20240712,000000,12.7,13.92,12.55,13.61,16327,0
+VAL-WS.US,D,20240715,000000,14,14.63,13.22,14.2,23449,0
+VAL-WS.US,D,20240716,000000,13.95,14.5399,13.9499,14.18,5017,0
+VAL-WS.US,D,20240717,000000,14.115,14.64,13.79,13.7901,8282,0
+VAL-WS.US,D,20240718,000000,13.01,14.0799,12.72,13.65,4687,0
+VAL-WS.US,D,20240719,000000,13.02,13.03,12,12.79,35836,0
+VAL-WS.US,D,20240722,000000,13.41,14.49,13.41,13.5229,6674,0
+VAL-WS.US,D,20240723,000000,12.86,14,12.83,14,14840,0
+VAL-WS.US,D,20240724,000000,13.629,13.79,12.9,13.14,4920,0
+VAL-WS.US,D,20240725,000000,12.91,14.5,12.91,14.35,23448,0
+VAL-WS.US,D,20240726,000000,13.8,14.6,13.8,14.4,6764,0
+VAL-WS.US,D,20240729,000000,13.56,14.12,13.08,13.5,18539,0
+VAL-WS.US,D,20240730,000000,13.55,13.7,12.99,13.6999,14705,0
+VAL-WS.US,D,20240731,000000,13.85,14.3,13.06,14.03,6612,0
+VAL-WS.US,D,20240801,000000,14.38,15.045,12.5,12.8201,52854,0
+VAL-WS.US,D,20240802,000000,12.82,12.82,11.6,12.0299,32734,0
+VAL-WS.US,D,20240805,000000,11.9,11.9,10.53,11,35690,0
+VAL-WS.US,D,20240806,000000,11.21,11.26,11,11.1,15585,0
+VAL-WS.US,D,20240807,000000,11.88,12,11.15,11.15,17456,0
+VAL-WS.US,D,20240808,000000,12,12.49,11.5,11.68,12803,0
+VAL-WS.US,D,20240809,000000,11.96,12.14,11.8,11.86,10321,0
+VAL-WS.US,D,20240812,000000,11.55,12.08,11.55,11.9,8433,0
+VAL-WS.US,D,20240813,000000,11.9099,11.9099,11.48,11.77,1257,0
+VAL-WS.US,D,20240814,000000,11.75,11.84,11.675,11.675,5717,0
+VAL-WS.US,D,20240815,000000,12.39,12.39,11.5,11.71,8272,0
+VAL-WS.US,D,20240816,000000,11.68,11.69,11.4,11.6217,5038,0
+VAL-WS.US,D,20240819,000000,11.5,11.535,11.32,11.46,4301,0
+VAL-WS.US,D,20240820,000000,11.2,11.2,10.5,10.82,12650,0
+VAL-WS.US,D,20240821,000000,10.85,11.17,10.5,10.67,8676,0
+VAL-WS.US,D,20240822,000000,11.025,11.025,10.8,10.9799,14380,0
+VAL-WS.US,D,20240823,000000,11.16,11.24,10.97,10.98,9548,0
+VAL-WS.US,D,20240826,000000,11.285,11.38,11.285,11.38,9431,0
+VAL-WS.US,D,20240827,000000,11.58,11.58,11.15,11.15,4281,0
+VAL-WS.US,D,20240828,000000,11.24,11.25,10.4086,10.625,8539,0
+VAL-WS.US,D,20240829,000000,10.63,10.85,10.63,10.7728,2206,0
+VAL-WS.US,D,20240830,000000,10.8,10.8,10.8,10.8,519,0
+VAL-WS.US,D,20240903,000000,10.56,10.75,9.52,9.714,37966,0
+VAL-WS.US,D,20240904,000000,9.62,10.182,9.435,9.435,18684,0
+VAL-WS.US,D,20240905,000000,8.52,9.4365,8.32,9.2,30887,0
+VAL-WS.US,D,20240906,000000,9.01,9.46,8.36,9.15,23288,0
+VAL-WS.US,D,20240909,000000,9.15,9.38,9.15,9.33,6782,0
+VAL-WS.US,D,20240910,000000,9.69,9.69,8.51,9.13,11808,0
+VAL-WS.US,D,20240911,000000,8.9,9.19,8.61,8.8,27473,0
+VAL-WS.US,D,20240912,000000,8.75,9.21,8.5,8.9999,10087,0
+VAL-WS.US,D,20240913,000000,9.69,9.69,8.71,8.87,12204,0
+VAL-WS.US,D,20240916,000000,8.87,9,8.7,8.855,12967,0
+VAL-WS.US,D,20240917,000000,8.8,9.44,8.8,8.921,21183,0
+VAL-WS.US,D,20240918,000000,8.99,9.15,8.7,8.7,11428,0
+VAL-WS.US,D,20240919,000000,9.5,9.5,8.67,8.7,6329,0
+VAL-WS.US,D,20240920,000000,8.94,9.16,8.7501,8.7501,12913,0
+VAL-WS.US,D,20240923,000000,8.68,8.895,8.65,8.8001,6081,0
+VAL-WS.US,D,20240924,000000,8.85,9.42,8.77,9.075,10926,0
+VAL-WS.US,D,20240925,000000,9,9,8.62,8.62,2131,0
+VAL-WS.US,D,20240926,000000,8.38,8.5734,8.05,8.05,36376,0
+VAL-WS.US,D,20240927,000000,8.21,9.25,8.05,8.05,53129,0
+VAL-WS.US,D,20240930,000000,8.01,9,7.985,8.4,47643,0
+VAL-WS.US,D,20241001,000000,8.29,8.9899,8.29,8.7057,29706,0
+VAL-WS.US,D,20241002,000000,8.833,9.04,8.7499,8.9021,40124,0
+VAL-WS.US,D,20241003,000000,8.63,8.92,8.6,8.8,7706,0
+VAL-WS.US,D,20241004,000000,8.61,9.2,8.61,9.089,20513,0
+VAL-WS.US,D,20241007,000000,9,9.31,8.67,8.8136,17348,0
+VAL-WS.US,D,20241008,000000,8.55,8.9,8.5,8.7899,9267,0
+VAL-WS.US,D,20241009,000000,8.42,8.66,8.1001,8.3899,16838,0
+VAL-WS.US,D,20241010,000000,8.3219,8.77,8.3219,8.71,4732,0
+VAL-WS.US,D,20241011,000000,8.23,9,8.23,8.9799,1894,0
+VAL-WS.US,D,20241014,000000,8.98,8.98,8.3597,8.59,992,0
+VAL-WS.US,D,20241015,000000,8.6,8.6,8.04,8.3,13142,0
+VAL-WS.US,D,20241016,000000,8.4,8.45,8.33,8.33,1844,0
+VAL-WS.US,D,20241017,000000,8.13,8.78,8.13,8.6453,22622,0
+VAL-WS.US,D,20241018,000000,8.35,8.53,8.26,8.26,1578,0
+VAL-WS.US,D,20241021,000000,8.25,8.6001,8.25,8.6,3563,0
+VAL-WS.US,D,20241022,000000,8.6,8.84,8.6,8.69,9593,0
+VAL-WS.US,D,20241023,000000,8.51,8.58,8.2,8.5699,13119,0
+VAL-WS.US,D,20241024,000000,8.6,9,8.5,8.99,14939,0
+VAL-WS.US,D,20241025,000000,8.7,9,8.6901,8.8212,9170,0
+VAL-WS.US,D,20241028,000000,8.51,8.99,8.28,8.35,28983,0
+VAL-WS.US,D,20241029,000000,8.35,8.7,8.21,8.235197,29365,0
+VAL-WS.US,D,20241030,000000,8.23,8.5209,8.23,8.23,8040,0
+VAL-WS.US,D,20241031,000000,8.27,9.4899,8.27,8.63,6231,0
+VAL-WS.US,D,20241101,000000,8.5,8.6399,8.21,8.4,32647,0
+VAL-WS.US,D,20241104,000000,8.31,8.81,8.3,8.8098,12351,0
+VAL-WS.US,D,20241105,000000,8.47,8.63,8.4,8.605,9178,0
+VAL-WS.US,D,20241106,000000,8.66,9.2,8.3,8.51,22546,0
+VAL-WS.US,D,20241107,000000,8.32,8.7688,8.32,8.7688,17502,0
+VAL-WS.US,D,20241108,000000,8.44,8.44,8.3,8.36,10395,0
+VAL-WS.US,D,20241111,000000,8.25,8.3949,8.25,8.26,12192,0
+VAL-WS.US,D,20241112,000000,8.35,8.52,8.35,8.465,7611,0
+VAL-WS.US,D,20241113,000000,8.76,8.76,8.2,8.2907,5947,0
+VAL-WS.US,D,20241114,000000,8.23,8.5,8.22,8.39,2907,0
+VAL-WS.US,D,20241115,000000,8.6936,8.6936,8.15,8.15,15831,0
+VAL-WS.US,D,20241118,000000,8.17,8.5328,8.11,8.32,9916,0
+VAL-WS.US,D,20241119,000000,8.435,8.68,8.11,8.16,14741,0
+VAL-WS.US,D,20241120,000000,8.07,8.28,8.01,8.11,10952,0
+VAL-WS.US,D,20241121,000000,8.14,8.31,8.11,8.1602,18318,0
+VAL-WS.US,D,20241122,000000,8.09,8.24,8.01,8.08,13426,0
+VAL-WS.US,D,20241125,000000,8.0918,8.25,8,8.03,20640,0
+VAL-WS.US,D,20241126,000000,7.95,8,7.9,7.92,10925,0
+VAL-WS.US,D,20241127,000000,8,8.28,7.79,7.99,10085,0
+VAL-WS.US,D,20241129,000000,7.87,7.99,7.7999,7.8799,3403,0
+VAL-WS.US,D,20241202,000000,7.75,7.83,7.52,7.64,25903,0
+VAL-WS.US,D,20241203,000000,7.56,8.1899,7.5,7.7965,15968,0
+VAL-WS.US,D,20241204,000000,7.67,8.05,7.4,7.46,16518,0
+VAL-WS.US,D,20241205,000000,7.36,7.65,7.36,7.5501,2764,0
+VAL-WS.US,D,20241206,000000,7.4,7.51,6.18,6.35,45339,0
+VAL-WS.US,D,20241209,000000,6.791,7.7,6.35,7.5001,17716,0
+VAL-WS.US,D,20241210,000000,7.16,7.7399,7.07,7.5801,9788,0
+VAL-WS.US,D,20241211,000000,7.6,7.85,7.58,7.85,11751,0
+VAL-WS.US,D,20241212,000000,7.84,7.85,7.58,7.7201,2789,0
+VAL-WS.US,D,20241213,000000,7.63,7.64,7.435,7.435,13609,0
+VAL-WS.US,D,20241216,000000,7.45,7.6001,7.3713,7.4005,11488,0
+VAL-WS.US,D,20241217,000000,7.25,7.48,7.07,7.25,16807,0
+VAL-WS.US,D,20241218,000000,7.5,7.5126,7.23,7.25,14338,0
+VAL-WS.US,D,20241219,000000,7.35,7.42,6.95,7,12656,0
+VAL-WS.US,D,20241220,000000,6.8903,7,6.7317,6.77,27369,0
+VAL-WS.US,D,20241223,000000,6.75,6.77,6.5,6.5,25711,0
+VAL-WS.US,D,20241224,000000,6.34,6.5433,6.34,6.48,9199,0
+VAL-WS.US,D,20241226,000000,6.44,6.99,6.41,6.71,10569,0
+VAL-WS.US,D,20241227,000000,6.7,6.805,6.56,6.6748,9653,0
+VAL-WS.US,D,20241230,000000,6.75,7,6.56,6.89,9132,0
+VAL-WS.US,D,20241231,000000,6.76,7,6.7,6.9,9268,0
+VAL-WS.US,D,20250102,000000,7.06,7.5185,6.77,6.93,18270,0
+VAL-WS.US,D,20250103,000000,7.5,7.5,6.81,6.8101,7569,0
+VAL-WS.US,D,20250106,000000,7.16,8.03,6.87,7.4,25380,0
+VAL-WS.US,D,20250107,000000,7.2,7.68,6.95,6.99,19005,0
+VAL-WS.US,D,20250108,000000,6.9,7.95,6.9,7.1,21829,0
+VAL-WS.US,D,20250110,000000,7.11,7.5,6.99,7,5579,0
+VAL-WS.US,D,20250113,000000,7.17,7.52,7.09,7.2,9299,0
+VAL-WS.US,D,20250114,000000,7.2,8.49,7.2,7.81,17741,0
+VAL-WS.US,D,20250115,000000,7.8,9.44,7.8,8.5,34460,0
+VAL-WS.US,D,20250116,000000,8.08,8.5194,8,8.1,16620,0
+VAL-WS.US,D,20250117,000000,8.4,8.4,7.75,7.895,8812,0
+VAL-WS.US,D,20250121,000000,7.9199,8.15,7.72,7.9,12663,0
+VAL-WS.US,D,20250122,000000,7.9,7.9,7.61,7.675,15562,0
+VAL-WS.US,D,20250123,000000,7.56,8.4,7.56,7.945,40642,0
+VAL-WS.US,D,20250124,000000,7.76,8.34,7.72,7.94,3926,0
+VAL-WS.US,D,20250127,000000,8.0691,8.0691,7.75,7.9,7057,0
+VAL-WS.US,D,20250128,000000,7.77,7.81,7.55,7.59,10933,0
+VAL-WS.US,D,20250129,000000,7.55,7.8825,7.55,7.7761,1458,0
+VAL-WS.US,D,20250130,000000,7.64,8.03,7.6,7.89,3950,0
+VAL-WS.US,D,20250131,000000,7.65,7.88,7.55,7.58,10609,0
+VAL-WS.US,D,20250203,000000,7.6331,7.6814,7.25,7.55,11757,0
+VAL-WS.US,D,20250204,000000,7.28,7.5972,7.19,7.51,11657,0
+VAL-WS.US,D,20250205,000000,7.5,7.5,7.31,7.37,11512,0
+VAL-WS.US,D,20250206,000000,7.4,7.4001,7.21,7.21,11723,0
+VAL-WS.US,D,20250207,000000,7.21,7.245849,7.16,7.16,7868,0
+VAL-WS.US,D,20250210,000000,7.25,7.2501,7.196,7.22,7923,0
+VAL-WS.US,D,20250211,000000,7.2,7.3332,7.2,7.25,4603,0
+VAL-WS.US,D,20250212,000000,7.2,7.3,7,7,6515,0
+VAL-WS.US,D,20250213,000000,7,7.2,6.82,6.82,4657,0
+VAL-WS.US,D,20250214,000000,6.82,7.2335,6.65,6.67,26292,0
+VAL-WS.US,D,20250218,000000,6.67,6.93,6.5,6.74,6031,0
+VAL-WS.US,D,20250219,000000,6.55,6.55,5.6,5.98,32647,0
+VAL-WS.US,D,20250220,000000,6.38,6.88,5.6,6.4899,62043,0
+VAL-WS.US,D,20250221,000000,6,6.01,5.51,5.97,22467,0
+VAL-WS.US,D,20250224,000000,5.46,5.525,5.2401,5.5,12033,0
+VAL-WS.US,D,20250225,000000,5.5,5.5376,5.1,5.1,4938,0
+VAL-WS.US,D,20250226,000000,5.25,5.25,4.98,4.98,19387,0
+VAL-WS.US,D,20250227,000000,4.76,4.85,4.52,4.52,30546,0
+VAL-WS.US,D,20250228,000000,4.51,4.7,4.42,4.45,7351,0
+VAL-WS.US,D,20250303,000000,4.59,4.6,4.01,4.1,30657,0
+VAL-WS.US,D,20250304,000000,4.1,5,3.6101,4.8,97932,0
+VAL-WS.US,D,20250305,000000,4.67,5.15,4.55,4.69,20239,0
+VAL-WS.US,D,20250306,000000,4.75,5.1,4.58,4.9499,43728,0
+VAL-WS.US,D,20250307,000000,4.98,5.6,4.98,5.32,31495,0
+VAL-WS.US,D,20250310,000000,5.25,5.38,4.8894,4.8894,7581,0
+VAL-WS.US,D,20250311,000000,4.75,5.35,4.75,4.96,6659,0
+VAL-WS.US,D,20250312,000000,4.99,5.12,4.95,5,3886,0
+VAL-WS.US,D,20250313,000000,4.9651,4.97,4.77,4.77,9206,0
+VAL-WS.US,D,20250314,000000,4.95,5.14,4.92,5.095,2787,0
+VAL-WS.US,D,20250317,000000,5.225,5.225,5.05,5.05,3352,0
+VAL-WS.US,D,20250318,000000,5.3932,5.52,5.15,5.15,2711,0
+VAL-WS.US,D,20250319,000000,5.11,5.66,5.1,5.58,9941,0
+VAL-WS.US,D,20250320,000000,5.225,5.6,5.17,5.6,2872,0
+VAL-WS.US,D,20250321,000000,5.3,5.8,5.3,5.4,3104,0
+VAL-WS.US,D,20250324,000000,5.51,5.625,5.285,5.58,6558,0
+VAL-WS.US,D,20250325,000000,5.14,5.68,5.14,5.39,1743,0
+VAL-WS.US,D,20250326,000000,5.4,5.58,5.25,5.58,7564,0
+VAL-WS.US,D,20250327,000000,5.36,5.75,5.36,5.74,3448,0
+VAL-WS.US,D,20250328,000000,5.51,5.5301,5.34,5.3401,6739,0
+VAL-WS.US,D,20250331,000000,5.27,5.3,5.09,5.09,3508,0
+VAL-WS.US,D,20250401,000000,5.19,5.83,5.07,5.53,8582,0
+VAL-WS.US,D,20250402,000000,5.32,6.89,5.23,5.5,14561,0
+VAL-WS.US,D,20250403,000000,5.25,5.38,4.9,4.9,43106,0
+VAL-WS.US,D,20250404,000000,4.9,4.9,4.055,4.1099,45236,0
+VAL-WS.US,D,20250407,000000,3.98,4.68,3.8601,4,19198,0
+VAL-WS.US,D,20250408,000000,4.4,4.4,3.83,3.91,8231,0
+VAL-WS.US,D,20250409,000000,3.875,4.7,3.8,4.5949,29370,0
+VAL-WS.US,D,20250410,000000,4.1501,4.65,3.84,3.925,21103,0
+VAL-WS.US,D,20250411,000000,4.33,4.62,4,4.35,13834,0
+VAL-WS.US,D,20250414,000000,4.11,4.23,3.94,4.05,18302,0
+VAL-WS.US,D,20250415,000000,4.52,4.52,3.9,3.9,16147,0
+VAL-WS.US,D,20250416,000000,4.39,4.45,4.05,4.05,17734,0
+VAL-WS.US,D,20250417,000000,4.4,4.4,3.97,4.02,5768,0
+VAL-WS.US,D,20250421,000000,4.06,4.46,3.85,3.87,13026,0
+VAL-WS.US,D,20250422,000000,3.85,3.93,3.78,3.81,4079,0
+VAL-WS.US,D,20250423,000000,4.17,4.17,3.61,3.68,7005,0
+VAL-WS.US,D,20250424,000000,3.6126,4.03,3.6126,4,4851,0
+VAL-WS.US,D,20250425,000000,3.8,4.17,3.8,3.89,1631,0
+VAL-WS.US,D,20250428,000000,4.15,4.16,3.83,3.83,2634,0
+VAL-WS.US,D,20250429,000000,3.82,3.9568,3.82,3.92,2820,0
+VAL-WS.US,D,20250430,000000,3.83,3.85,3.75,3.7552,10194,0
+VAL-WS.US,D,20250501,000000,3.82,4.02,3.66,4,17734,0
+VAL-WS.US,D,20250502,000000,4,4.025,3.78,3.87,5828,0
+VAL-WS.US,D,20250505,000000,3.87,3.97,3.83,3.92,31448,0
+VAL-WS.US,D,20250506,000000,4.02,4.09,3.8,3.88,12629,0
+VAL-WS.US,D,20250507,000000,3.85,3.87,3.71,3.71,11349,0
+VAL-WS.US,D,20250508,000000,3.87,3.96,3.77,3.8001,7895,0
+VAL-WS.US,D,20250509,000000,3.97,4,3.71,3.94,15024,0
+VAL-WS.US,D,20250512,000000,4.2102,4.75,3.9426,4.1167,21517,0
+VAL-WS.US,D,20250513,000000,4.2,4.22,3.86,3.86,15327,0
+VAL-WS.US,D,20250514,000000,3.9599,4.15,3.9,4.05,25102,0
+VAL-WS.US,D,20250515,000000,3.8501,4.035,3.85,3.85,5730,0
+VAL-WS.US,D,20250516,000000,3.99,3.99,3.8,3.8405,7282,0
+VAL-WS.US,D,20250519,000000,3.8,3.89,3.71,3.75,4311,0
+VAL-WS.US,D,20250520,000000,3.85,3.95,3.85,3.9,6348,0
+VAL-WS.US,D,20250521,000000,3.745,3.89,3.69,3.7499,7611,0
+VAL-WS.US,D,20250522,000000,3.71,3.85,3.6398,3.75,16203,0
+VAL-WS.US,D,20250523,000000,3.63,3.85,3.63,3.7999,6498,0
+VAL-WS.US,D,20250527,000000,3.76,3.99,3.73,3.95,14938,0
+VAL-WS.US,D,20250528,000000,3.95,3.95,3.75,3.79,10276,0
+VAL-WS.US,D,20250529,000000,3.79,3.95,3.73,3.8,5302,0
+VAL-WS.US,D,20250530,000000,3.68,3.84,3.65,3.7,20187,0
+VAL-WS.US,D,20250602,000000,3.83,3.85,3.74,3.843,8202,0
+VAL-WS.US,D,20250603,000000,3.85,4.2,3.85,4.15,25415,0
+VAL-WS.US,D,20250604,000000,4,4.07,3.8,4.07,22610,0
+VAL-WS.US,D,20250605,000000,3.8,3.9,3.8,3.8001,16105,0
+VAL-WS.US,D,20250606,000000,3.85,4.13,3.85,3.93,14967,0
+VAL-WS.US,D,20250609,000000,4.15,4.15,3.965,4.055,8016,0
+VAL-WS.US,D,20250610,000000,4.1,4.4,4.0999,4.15,26606,0
+VAL-WS.US,D,20250611,000000,4,4.15,3.88,4.03,10817,0
+VAL-WS.US,D,20250612,000000,3.85,4.02,3.6,3.75,21459,0
+VAL-WS.US,D,20250613,000000,3.81,4.1,3.81,4.1,21952,0
+VAL-WS.US,D,20250616,000000,4.11,4.11,3.81,4.06,17576,0
+VAL-WS.US,D,20250617,000000,4.15,4.15,3.92,4,13918,0
+VAL-WS.US,D,20250618,000000,4.1,4.11,3.855,3.88,4567,0
+VAL-WS.US,D,20250620,000000,3.88,4.01,3.88,4,3149,0
+VAL-WS.US,D,20250623,000000,4,4.07,3.7322,3.7322,7435,0
+VAL-WS.US,D,20250624,000000,3.7,3.715,3.5,3.645,9947,0
+VAL-WS.US,D,20250625,000000,3.6,3.83,3.56,3.8299,5113,0
+VAL-WS.US,D,20250626,000000,3.94,3.99,3.8,3.91,4909,0
+VAL-WS.US,D,20250627,000000,3.94,3.94,3.8,3.8,15787,0
+VAL-WS.US,D,20250630,000000,3.8,3.87,3.755,3.86,9098,0
+VAL-WS.US,D,20250701,000000,3.82,3.91,3.8,3.8499,3477,0
+VAL-WS.US,D,20250702,000000,3.99,4.01,3.83,4.01,4640,0
+VAL-WS.US,D,20250703,000000,3.87,4,3.87,4,931,0
+VAL-WS.US,D,20250707,000000,3.99,4,3.8,3.8434,17044,0
+VAL-WS.US,D,20250708,000000,3.86,4.07,3.8,4.07,10718,0
+VAL-WS.US,D,20250709,000000,4,4.05,3.8,4.05,23911,0
+VAL-WS.US,D,20250710,000000,3.9,4.07,3.9,3.95,15733,0
+VAL-WS.US,D,20250711,000000,3.86,4.05,3.8,3.95,6404,0
+VAL-WS.US,D,20250714,000000,3.9,3.94,3.8,3.8,40921,0
+VAL-WS.US,D,20250715,000000,3.86,3.9,3.8,3.8499,23831,0
+VAL-WS.US,D,20250716,000000,3.8208,3.85,3.72,3.72,53124,0
+VAL-WS.US,D,20250717,000000,3.76,3.86,3.65,3.86,27475,0
+VAL-WS.US,D,20250718,000000,3.85,3.98,3.66,3.79,3889,0
+VAL-WS.US,D,20250721,000000,3.82,3.84,3.59,3.75,8405,0
+VAL-WS.US,D,20250722,000000,3.74,4,3.62,4,24407,0
+VAL-WS.US,D,20250723,000000,3.853,4.06,3.82,4.05,18088,0
+VAL-WS.US,D,20250724,000000,3.75,4.1,3.75,3.97,12243,0
+VAL-WS.US,D,20250725,000000,3.77,3.89,3.75,3.81,11324,0
+VAL-WS.US,D,20250728,000000,3.66,4.15,3.66,4.08,29525,0
+VAL-WS.US,D,20250729,000000,4.1,4.1,3.9,4,16964,0
+VAL-WS.US,D,20250730,000000,3.85,3.95,3.75,3.88,9180,0
+VAL-WS.US,D,20250731,000000,3.8519,3.8519,3.5,3.7,10373,0
+VAL-WS.US,D,20250801,000000,3.51,3.5967,3.2,3.5,7066,0
+VAL-WS.US,D,20250804,000000,3.6099,3.8199,3.43,3.6401,4178,0
+VAL-WS.US,D,20250805,000000,3.52,3.83,3.51,3.83,4611,0
+VAL-WS.US,D,20250806,000000,3.79,3.98,3.58,3.725,10631,0
+VAL-WS.US,D,20250807,000000,3.95,3.97,3.48,3.48,6222,0
+VAL-WS.US,D,20250808,000000,3.5,3.55,3.4,3.445,11326,0
+VAL-WS.US,D,20250811,000000,3.423,3.45,3.2,3.4,18233,0
+VAL-WS.US,D,20250812,000000,3.4,3.5,3.24,3.45,13005,0
+VAL-WS.US,D,20250813,000000,3.48,3.5,3.35,3.4616,30512,0
+VAL-WS.US,D,20250814,000000,3.4,3.425,3.35,3.4,49802,0
+VAL-WS.US,D,20250815,000000,3.4,3.45,3.2119,3.4,40679,0
+VAL-WS.US,D,20250818,000000,3.4,3.45,3.35,3.45,1622,0
+VAL-WS.US,D,20250819,000000,3.4,3.4,3.2622,3.3,8433,0
+VAL-WS.US,D,20250820,000000,3.3303,3.3303,3.2,3.25,3766,0
+VAL-WS.US,D,20250821,000000,3.3284,3.49,3.25,3.45,18532,0
+VAL-WS.US,D,20250822,000000,3.45,3.7,3.45,3.55,29402,0
+VAL-WS.US,D,20250825,000000,3.58,3.6,3.19,3.46,10897,0
+VAL-WS.US,D,20250826,000000,3.39,3.4,3.1768,3.3336,15531,0
+VAL-WS.US,D,20250827,000000,3.21,3.31,3.1099,3.28,5653,0
+VAL-WS.US,D,20250828,000000,3.26,3.287,3.06,3.1,6453,0
+VAL-WS.US,D,20250829,000000,3.12,3.29,3.1,3.13,34490,0
+VAL-WS.US,D,20250902,000000,2.93,3.05,2.93,3.04,27520,0
+VAL-WS.US,D,20250903,000000,2.7801,3.04,2.4,2.52,82602,0
+VAL-WS.US,D,20250904,000000,2.29,2.85,2.08,2.85,102864,0
+VAL-WS.US,D,20250905,000000,2.5,2.99,2.5,2.894791,20672,0
+VAL-WS.US,D,20250908,000000,2.8,2.9,2.631,2.8,10464,0
+VAL-WS.US,D,20250909,000000,2.89,2.96,2.62,2.75,11205,0
+VAL-WS.US,D,20250910,000000,2.6,2.75,2.54,2.7,23944,0
+VAL-WS.US,D,20250911,000000,2.7,2.97,2.7,2.97,15789,0
+VAL-WS.US,D,20250912,000000,3.05,3.05,2.66,2.7,9488,0
+VAL-WS.US,D,20250915,000000,2.95,3.17,2.69,3,26892,0
+VAL-WS.US,D,20250916,000000,2.95,3.29,2.89,3.22,11334,0
+VAL-WS.US,D,20250917,000000,3.22,3.5001,3,3.43,29673,0
+VAL-WS.US,D,20250918,000000,3.4099,3.4099,3.25,3.2517,19980,0
+VAL-WS.US,D,20250919,000000,3.1272,3.3,2.9352,2.9999,19749,0
+VAL-WS.US,D,20250922,000000,2.925,2.99,2.925,2.99,1517,0
+VAL-WS.US,D,20250923,000000,3.1,3.21,2.9697,3.05,42210,0
+VAL-WS.US,D,20250924,000000,3.05,3.15,2.8808,2.96,14836,0
+VAL-WS.US,D,20250925,000000,2.85,2.99,2.63,2.85,7646,0
+VAL-WS.US,D,20250926,000000,2.835,2.85,2.66,2.785,7307,0
+VAL-WS.US,D,20250929,000000,2.8,2.8,2.73,2.8,1285,0
+VAL-WS.US,D,20250930,000000,2.8,2.8,2.74,2.7999,2010,0
+VAL-WS.US,D,20251001,000000,2.67,3,2.66,2.9,9291,0
+VAL-WS.US,D,20251002,000000,2.75,2.84,2.67,2.6903,10391,0
+VAL-WS.US,D,20251003,000000,2.722,2.9999,2.69,2.88,3673,0
+VAL-WS.US,D,20251006,000000,2.7887,2.93,2.7689,2.7883,1200,0
+VAL-WS.US,D,20251007,000000,2.7025,2.78,2.67,2.75,9182,0
+VAL-WS.US,D,20251008,000000,2.6979,2.75,2.621,2.69,7159,0
+VAL-WS.US,D,20251009,000000,2.69,2.69,2.55,2.63,4192,0
+VAL-WS.US,D,20251010,000000,2.65,2.65,2.405,2.41,18193,0
+VAL-WS.US,D,20251013,000000,2.4411,2.6438,2.42,2.6438,24165,0
+VAL-WS.US,D,20251014,000000,2.5,2.65,2.42,2.52,21541,0
+VAL-WS.US,D,20251015,000000,2.43,2.5694,2.42,2.5694,13731,0
+VAL-WS.US,D,20251016,000000,2.4628,2.547,2.4201,2.45,26829,0
+VAL-WS.US,D,20251017,000000,2.48,2.506,2.2501,2.5001,30512,0
+VAL-WS.US,D,20251020,000000,2.475,2.5499,2.4,2.51,10705,0
+VAL-WS.US,D,20251021,000000,2.45,2.49,2.45,2.49,360,0
+VAL-WS.US,D,20251022,000000,2.45,2.5,2.444,2.45,3684,0
+VAL-WS.US,D,20251023,000000,2.5,3.27,2.4,3.2,143907,0
+VAL-WS.US,D,20251024,000000,3.2,3.43,2.9,3.36,56522,0
+VAL-WS.US,D,20251027,000000,3.37,3.4597,3.36,3.43,14446,0
+VAL-WS.US,D,20251028,000000,3.385,3.388,3.08,3.0801,17187,0
+VAL-WS.US,D,20251029,000000,3.05,3.245,3,3.05,33170,0
+VAL-WS.US,D,20251030,000000,3.05,3.06,2.9828,3.03,8034,0
+VAL-WS.US,D,20251031,000000,2.8876,3.3,2.8876,3.2899,32353,0
+VAL-WS.US,D,20251103,000000,3.24,3.29,3.05,3.09,32517,0
+VAL-WS.US,D,20251104,000000,3.05,3.072,2.91,3.04,41819,0
+VAL-WS.US,D,20251105,000000,2.8625,3,2.78,2.78,23151,0
+VAL-WS.US,D,20251106,000000,2.8355,3.04,2.65,3.04,17704,0
+VAL-WS.US,D,20251107,000000,2.875,3.01,2.8,2.93,27776,0
+VAL-WS.US,D,20251110,000000,2.8,2.98,2.68,2.94,24352,0
+VAL-WS.US,D,20251111,000000,2.8895,3.1,2.82,3.09,29013,0
+VAL-WS.US,D,20251112,000000,3.095,3.1,2.84,2.9,36579,0
+VAL-WS.US,D,20251113,000000,2.89,2.9459,2.85,2.85,12515,0
+VAL-WS.US,D,20251114,000000,2.85,2.99,2.68,2.98,30711,0
+VAL-WS.US,D,20251117,000000,2.98,3,2.79,2.85,16306,0
+VAL-WS.US,D,20251118,000000,2.8207,2.84,2.6,2.82,24482,0
+VAL-WS.US,D,20251119,000000,2.85,2.91,2.68,2.75,37712,0
+VAL-WS.US,D,20251120,000000,2.7,2.7,2.59,2.64,27117,0
+VAL-WS.US,D,20251121,000000,2.55,2.7,2.4,2.56,43132,0
+VAL-WS.US,D,20251124,000000,2.77,2.77,2.47,2.5,20339,0
+VAL-WS.US,D,20251125,000000,2.55,2.7,2.46,2.6,16779,0
+VAL-WS.US,D,20251126,000000,2.6,2.6,2.57,2.5886,16063,0
+VAL-WS.US,D,20251128,000000,2.49,2.75,2.49,2.71,10643,0
+VAL-WS.US,D,20251201,000000,2.55,2.76,2.55,2.58,29592,0
+VAL-WS.US,D,20251202,000000,2.7999,2.7999,2.4262,2.52,48039,0
+VAL-WS.US,D,20251203,000000,2.48,2.7985,2.47,2.75,52931,0
+VAL-WS.US,D,20251204,000000,2.8,2.97,2.72,2.95,32694,0
+VAL-WS.US,D,20251205,000000,2.95,3.15,2.82,3.0898,40083,0
+VAL-WS.US,D,20251208,000000,3.1,3.2,2.99,2.99,38310,0
+VAL-WS.US,D,20251209,000000,3.05,3.05,2.8,2.8,13979,0
+VAL-WS.US,D,20251210,000000,2.8,2.97,2.25,2.7265,38660,0
+VAL-WS.US,D,20251211,000000,2.79,2.867,2.66,2.77,8216,0
+VAL-WS.US,D,20251212,000000,2.69,2.7,2.27,2.5,41021,0
+VAL-WS.US,D,20251215,000000,2.5176,2.58,2.05,2.33,61249,0
+VAL-WS.US,D,20251216,000000,2.2,2.3,2.06,2.14,22565,0
+VAL-WS.US,D,20251217,000000,2.1903,2.31,1.97,1.97,29710,0
+VAL-WS.US,D,20251218,000000,2.01,2.131,2,2.09,28954,0
+VAL-WS.US,D,20251219,000000,2.07,2.44,2.03,2.03,36414,0
+VAL-WS.US,D,20251222,000000,2.03,2.2404,1.84,1.85,37164,0
+VAL-WS.US,D,20251223,000000,1.95,1.9676,1.63,1.84,26826,0
+VAL-WS.US,D,20251224,000000,1.845,1.9899,1.81,1.9899,5614,0
+VAL-WS.US,D,20251226,000000,2.145,2.1948,2.05,2.1948,5892,0
+VAL-WS.US,D,20251229,000000,2.174,2.19,1.85,1.85,52332,0
+VAL-WS.US,D,20251230,000000,1.9,2.26,1.82,1.8699,17259,0
+VAL-WS.US,D,20251231,000000,1.85,2,1.76,1.76,30960,0
+VAL-WS.US,D,20260102,000000,1.75,1.93,1.68,1.9,14094,0
+VAL-WS.US,D,20260105,000000,2.03,2.1,1.84,2.0394,30954,0
+VAL-WS.US,D,20260106,000000,2.25,2.25,1.98,2.09,4351,0
+VAL-WS.US,D,20260107,000000,2.08,2.145,1.96,2,18116,0
+VAL-WS.US,D,20260108,000000,2,2.12,1.96,2.05,9841,0
+VAL-WS.US,D,20260109,000000,2.1714,2.19,2.05,2.19,4529,0
+VAL-WS.US,D,20260112,000000,2.24,2.25,2.1201,2.15,11599,0
+VAL-WS.US,D,20260113,000000,2.15,2.3,2.12,2.25,51228,0
+VAL-WS.US,D,20260114,000000,2.3,2.31,2.15,2.31,16296,0
+VAL-WS.US,D,20260115,000000,2.35,2.35,2.25,2.27,7641,0
+VAL-WS.US,D,20260116,000000,2.26,2.45,2.21,2.36,50815,0
+VAL-WS.US,D,20260120,000000,2.3,2.55,2.23,2.3,18273,0
+VAL-WS.US,D,20260121,000000,2.3955,2.57,2.3,2.39,27045,0
+VAL-WS.US,D,20260122,000000,2.43,2.59,2.41,2.5,119758,0
+VAL-WS.US,D,20260123,000000,2.625,2.7,2.56,2.69,30673,0
+VAL-WS.US,D,20260126,000000,2.88,3.2,2.83,3.12,52950,0
+VAL-WS.US,D,20260127,000000,3.16,3.31,3.12,3.24,102610,0
+VAL-WS.US,D,20260128,000000,3.25,3.37,3.25,3.33,45313,0
+VAL-WS.US,D,20260129,000000,3.42,3.79,3.42,3.575,6102,0
+VAL-WS.US,D,20260130,000000,3.41,3.485779,3.12,3.375,17212,0
+VAL-WS.US,D,20260202,000000,3.1917,3.36,3.07,3.255,15440,0
+VAL-WS.US,D,20260203,000000,3.29,3.53,3.2,3.47,21659,0
+VAL-WS.US,D,20260204,000000,3.5,4.25,3.5,4.2,93222,0
+VAL-WS.US,D,20260205,000000,3.73,4.08,3.7,3.759,12009,0
+VAL-WS.US,D,20260206,000000,3.95,4.5,3.85,4.35,104149,0
+VAL-WS.US,D,20260209,000000,8.3,9.75,7.54,9.55,1131543,0
+VAL-WS.US,D,20260210,000000,8.49,8.85,7.71,8.5,92688,0
+VAL-WS.US,D,20260211,000000,9.19,12.79,8.52,12.255,202084,0
+VAL-WS.US,D,20260212,000000,11.295,12.67,10.74,11.73,124160,0
+VAL-WS.US,D,20260213,000000,11.4,14.807,10.91,14.25,147957,0
+VAL-WS.US,D,20260217,000000,12.57,14,11.18,11.76,29032,0
+VAL-WS.US,D,20260218,000000,11.98,12.48,11.87,11.87,33949,0
diff --git a/daily/us/nyse stocks/2/vfc.us.txt b/daily/us/nyse stocks/2/vfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af0388574a446cd38fcaca759e2cc0eb153b3740
--- /dev/null
+++ b/daily/us/nyse stocks/2/vfc.us.txt	
@@ -0,0 +1,10234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFC.US,D,19850701,000000,1.10242,1.1206,1.10242,1.10242,999235.57529923,0
+VFC.US,D,19850702,000000,1.10609,1.1206,1.10609,1.11358,2912261.356581,0
+VFC.US,D,19850703,000000,1.11358,1.11358,1.08426,1.09157,1196462.0229931,0
+VFC.US,D,19850705,000000,1.09532,1.10609,1.09532,1.10609,560983.4862037,0
+VFC.US,D,19850708,000000,1.09532,1.10609,1.09532,1.10609,560983.4862037,0
+VFC.US,D,19850709,000000,1.10609,1.10609,1.06977,1.08426,1674160.4422355,0
+VFC.US,D,19850710,000000,1.08426,1.09907,1.08062,1.09157,4658745.100358,0
+VFC.US,D,19850711,000000,1.09157,1.12453,1.08426,1.12453,2395109.3229353,0
+VFC.US,D,19850712,000000,1.12453,1.13174,1.11358,1.13174,1139470.0001614,0
+VFC.US,D,19850715,000000,1.13174,1.16115,1.12453,1.16115,1593092.9110734,0
+VFC.US,D,19850716,000000,1.16115,1.20122,1.16115,1.20122,2899122.6390768,0
+VFC.US,D,19850717,000000,1.20122,1.20122,1.18642,1.19392,3661691.6801837,0
+VFC.US,D,19850718,000000,1.17941,1.17941,1.1647,1.17182,2101474.6998969,0
+VFC.US,D,19850719,000000,1.17182,1.18268,1.1647,1.17941,1597474.9116604,0
+VFC.US,D,19850722,000000,1.17182,1.17182,1.15356,1.16115,571939.00797503,0
+VFC.US,D,19850723,000000,1.16115,1.16807,1.15356,1.15711,2872815.0264341,0
+VFC.US,D,19850724,000000,1.15711,1.1647,1.12837,1.12837,1439697.9159375,0
+VFC.US,D,19850725,000000,1.12837,1.13174,1.09532,1.11358,3479808.9984965,0
+VFC.US,D,19850726,000000,1.11358,1.1206,1.10609,1.11358,337461.91316409,0
+VFC.US,D,19850729,000000,1.11358,1.11358,1.09157,1.09532,2947318.4018844,0
+VFC.US,D,19850730,000000,1.09532,1.10609,1.08426,1.10609,2162829.9923702,0
+VFC.US,D,19850731,000000,1.10609,1.12453,1.09907,1.09907,4682849.7457143,0
+VFC.US,D,19850801,000000,1.09907,1.11358,1.09532,1.10242,3771255.2227615,0
+VFC.US,D,19850802,000000,1.10242,1.11358,1.10242,1.10609,3048121.0651127,0
+VFC.US,D,19850805,000000,1.10609,1.11358,1.10242,1.10242,363769.52580667,0
+VFC.US,D,19850806,000000,1.10242,1.11358,1.09532,1.09532,1200852.3484446,0
+VFC.US,D,19850807,000000,1.09532,1.09532,1.07687,1.08783,957606.04941946,0
+VFC.US,D,19850808,000000,1.09157,1.1206,1.09157,1.1206,1270963.3172272,0
+VFC.US,D,19850809,000000,1.1206,1.13174,1.11358,1.12453,714367.03465081,0
+VFC.US,D,19850812,000000,1.12453,1.12453,1.10609,1.11358,447032.73999851,0
+VFC.US,D,19850813,000000,1.11002,1.11002,1.09907,1.10609,707804.96015518,0
+VFC.US,D,19850814,000000,1.11358,1.13924,1.11358,1.1354,874342.83522762,0
+VFC.US,D,19850815,000000,1.1354,1.14251,1.11358,1.1206,311173.03146678,0
+VFC.US,D,19850816,000000,1.1206,1.13924,1.11358,1.13924,350613.11796521,0
+VFC.US,D,19850819,000000,1.1354,1.1354,1.1206,1.12453,230097.17544017,0
+VFC.US,D,19850820,000000,1.12453,1.16115,1.12453,1.15711,856808.58923152,0
+VFC.US,D,19850821,000000,1.15711,1.16807,1.15356,1.15356,1270963.3172272,0
+VFC.US,D,19850822,000000,1.15356,1.15711,1.1354,1.1354,1097851.9209704,0
+VFC.US,D,19850823,000000,1.1354,1.15356,1.12837,1.13924,1130724.7299328,0
+VFC.US,D,19850826,000000,1.13924,1.17182,1.12837,1.17182,1084698.6349531,0
+VFC.US,D,19850827,000000,1.17182,1.17566,1.16115,1.1647,830516.58571,0
+VFC.US,D,19850828,000000,1.1647,1.18642,1.15711,1.18642,1450659.6813574,0
+VFC.US,D,19850829,000000,1.18268,1.18268,1.1647,1.17941,922541.71985953,0
+VFC.US,D,19850830,000000,1.17941,1.18642,1.17566,1.17941,519343.55424322,0
+VFC.US,D,19850903,000000,1.17941,1.18268,1.17182,1.18268,891868.75635916,0
+VFC.US,D,19850904,000000,1.18268,1.19728,1.18268,1.19392,1422161.5887254,0
+VFC.US,D,19850905,000000,1.19392,1.20122,1.18642,1.19045,1691690.5257993,0
+VFC.US,D,19850906,000000,1.19045,1.19728,1.19045,1.19728,335265.18952624,0
+VFC.US,D,19850909,000000,1.19728,1.19728,1.17566,1.18268,1948081.7859772,0
+VFC.US,D,19850910,000000,1.18268,1.19392,1.17566,1.17566,1308215.0049524,0
+VFC.US,D,19850911,000000,1.17566,1.19045,1.17566,1.18642,1062788.6320185,0
+VFC.US,D,19850912,000000,1.18642,1.21573,1.18642,1.20824,2278967.0561326,0
+VFC.US,D,19850913,000000,1.20824,1.21938,1.20122,1.21573,1380532.0628455,0
+VFC.US,D,19850916,000000,1.21573,1.21573,1.20122,1.21573,501814.51128746,0
+VFC.US,D,19850917,000000,1.21573,1.21573,1.18642,1.20487,2373204.523041,0
+VFC.US,D,19850918,000000,1.19392,1.19392,1.1354,1.15029,1619392.1988514,0
+VFC.US,D,19850919,000000,1.15356,1.1647,1.15356,1.15711,626713.4950075,0
+VFC.US,D,19850920,000000,1.16115,1.17941,1.16115,1.17182,2623006.6529134,0
+VFC.US,D,19850923,000000,1.17182,1.18268,1.16115,1.1647,883101.63336111,0
+VFC.US,D,19850924,000000,1.1647,1.17182,1.1647,1.16807,1025532.7818611,0
+VFC.US,D,19850925,000000,1.16807,1.17182,1.1647,1.1647,1012389.9019246,0
+VFC.US,D,19850926,000000,1.1647,1.1647,1.14251,1.14251,414162.01225222,0
+VFC.US,D,19850930,000000,1.14251,1.15029,1.12837,1.13924,2879393.7506589,0
+VFC.US,D,19851001,000000,1.13924,1.14644,1.1354,1.14644,2395109.3229353,0
+VFC.US,D,19851002,000000,1.14644,1.16115,1.1354,1.13924,817361.21847661,0
+VFC.US,D,19851003,000000,1.13924,1.14644,1.12453,1.13924,1755250.8667751,0
+VFC.US,D,19851004,000000,1.13924,1.15711,1.13174,1.15711,556598.36379257,0
+VFC.US,D,19851007,000000,1.15711,1.17566,1.15029,1.17182,1682935.8900981,0
+VFC.US,D,19851008,000000,1.17182,1.17566,1.16115,1.17182,365949.59971539,0
+VFC.US,D,19851009,000000,1.17182,1.17941,1.1647,1.1647,295829.26546011,0
+VFC.US,D,19851010,000000,1.1647,1.17182,1.15029,1.17182,510576.43124516,0
+VFC.US,D,19851011,000000,1.17182,1.18642,1.16115,1.18642,201597.00159201,0
+VFC.US,D,19851014,000000,1.19045,1.20122,1.19045,1.20122,313356.22719972,0
+VFC.US,D,19851015,000000,1.21573,1.27407,1.21573,1.27407,3354906.8929522,0
+VFC.US,D,19851016,000000,1.27407,1.33229,1.25955,1.33229,2088330.7793522,0
+VFC.US,D,19851017,000000,1.33229,1.39986,1.33229,1.34691,4294983.8994159,0
+VFC.US,D,19851018,000000,1.33988,1.33988,1.30328,1.33229,2410445.8046854,0
+VFC.US,D,19851021,000000,1.33229,1.33229,1.31788,1.32154,341843.913751,0
+VFC.US,D,19851022,000000,1.32154,1.33229,1.31067,1.32903,1253430.1118391,0
+VFC.US,D,19851023,000000,1.32903,1.34335,1.32154,1.34335,720932.23097066,0
+VFC.US,D,19851024,000000,1.35814,1.3763,1.35814,1.3692,1476941.2787981,0
+VFC.US,D,19851025,000000,1.3692,1.3763,1.36161,1.36161,457977.85568913,0
+VFC.US,D,19851028,000000,1.36161,1.3692,1.33988,1.33988,208161.1573038,0
+VFC.US,D,19851029,000000,1.33988,1.36161,1.33988,1.36161,1579936.5032319,0
+VFC.US,D,19851030,000000,1.36536,1.39659,1.36536,1.39659,1205236.4302476,0
+VFC.US,D,19851031,000000,1.39659,1.45838,1.39659,1.42186,3473233.396096,0
+VFC.US,D,19851101,000000,1.42186,1.44387,1.4185,1.44387,1654445.0817226,0
+VFC.US,D,19851104,000000,1.43666,1.43666,1.40745,1.41109,1323568.1364318,0
+VFC.US,D,19851105,000000,1.4036,1.4036,1.39092,1.39986,550022.76139201,0
+VFC.US,D,19851106,000000,1.40745,1.42935,1.40745,1.42935,977316.206892,0
+VFC.US,D,19851107,000000,1.42935,1.43666,1.41445,1.43301,503999.78823654,0
+VFC.US,D,19851108,000000,1.43301,1.44752,1.41445,1.43301,898446.43997587,0
+VFC.US,D,19851111,000000,1.43301,1.48029,1.43301,1.48029,1264392.9178671,0
+VFC.US,D,19851112,000000,1.47682,1.47682,1.45117,1.46578,1842894.0003377,0
+VFC.US,D,19851113,000000,1.46232,1.46232,1.44003,1.46232,913783.96233412,0
+VFC.US,D,19851114,000000,1.46232,1.49134,1.44752,1.48404,966377.33484979,0
+VFC.US,D,19851115,000000,1.46578,1.46578,1.44387,1.46232,740662.15999655,0
+VFC.US,D,19851118,000000,1.46232,1.46578,1.44003,1.45117,554403.72137086,0
+VFC.US,D,19851119,000000,1.45117,1.46578,1.45117,1.46578,247613.73109906,0
+VFC.US,D,19851120,000000,1.46578,1.48029,1.45838,1.47682,1060607.5175017,0
+VFC.US,D,19851121,000000,1.47682,1.49498,1.46933,1.49134,558787.80317392,0
+VFC.US,D,19851122,000000,1.49134,1.5023,1.48404,1.49498,1310414.8504145,0
+VFC.US,D,19851125,000000,1.49498,1.49498,1.48029,1.49498,317741.34961084,0
+VFC.US,D,19851126,000000,1.49498,1.50604,1.48404,1.50604,471135.30413867,0
+VFC.US,D,19851127,000000,1.50604,1.52046,1.49835,1.52046,177491.31562764,0
+VFC.US,D,19851129,000000,1.52046,1.54237,1.5096,1.54237,530298.03540647,0
+VFC.US,D,19851202,000000,1.53535,1.53535,1.48029,1.5023,223514.28878311,0
+VFC.US,D,19851203,000000,1.5023,1.517,1.49835,1.517,188458.28408774,0
+VFC.US,D,19851204,000000,1.517,1.53862,1.50604,1.53862,964178.5299958,0
+VFC.US,D,19851205,000000,1.53862,1.56082,1.52805,1.53535,1308215.0049524,0
+VFC.US,D,19851206,000000,1.52046,1.52046,1.47318,1.47318,1698260.9251595,0
+VFC.US,D,19851209,000000,1.47318,1.5096,1.46578,1.49498,1671969.962246,0
+VFC.US,D,19851210,000000,1.49498,1.5096,1.48404,1.5023,1056216.1514422,0
+VFC.US,D,19851211,000000,1.5023,1.52805,1.48404,1.52805,983906.37780554,0
+VFC.US,D,19851212,000000,1.52805,1.53535,1.5096,1.53535,1509809.9253283,0
+VFC.US,D,19851213,000000,1.53535,1.54966,1.5096,1.52401,1062788.6320185,0
+VFC.US,D,19851216,000000,1.52401,1.58264,1.50604,1.55342,4229249.7281799,0
+VFC.US,D,19851217,000000,1.53862,1.53862,1.5023,1.5023,1829756.3234414,0
+VFC.US,D,19851218,000000,1.5023,1.54237,1.48029,1.53862,1864807.1250965,0
+VFC.US,D,19851219,000000,1.53862,1.55342,1.52046,1.54966,1336712.0569763,0
+VFC.US,D,19851220,000000,1.54966,1.54966,1.5316,1.5464,2403866.0398526,0
+VFC.US,D,19851223,000000,1.53862,1.53862,1.5023,1.52046,1742107.9868386,0
+VFC.US,D,19851224,000000,1.50604,1.50604,1.48404,1.49134,477702.58167466,0
+VFC.US,D,19851226,000000,1.49134,1.49498,1.48029,1.48029,460180.82297541,0
+VFC.US,D,19851227,000000,1.48029,1.517,1.48029,1.49498,1950272.2659665,0
+VFC.US,D,19851230,000000,1.49498,1.517,1.49134,1.51334,1327937.6497218,0
+VFC.US,D,19851231,000000,1.51334,1.52046,1.5023,1.52046,955416.61003809,0
+VFC.US,D,19860102,000000,1.52046,1.52046,1.49498,1.5096,775733.77381297,0
+VFC.US,D,19860103,000000,1.5096,1.5316,1.5023,1.5316,712181.75770175,0
+VFC.US,D,19860106,000000,1.52805,1.52805,1.5096,1.52401,282672.85761863,0
+VFC.US,D,19860107,000000,1.52401,1.52401,1.49835,1.50604,1549259.3772993,0
+VFC.US,D,19860108,000000,1.50604,1.52046,1.47318,1.48029,1717999.17905,0
+VFC.US,D,19860109,000000,1.48029,1.48029,1.45117,1.47318,3753732.4234542,0
+VFC.US,D,19860110,000000,1.47318,1.47318,1.40745,1.40745,1363000.9386736,0
+VFC.US,D,19860113,000000,1.40745,1.45117,1.40745,1.42935,944455.88522642,0
+VFC.US,D,19860114,000000,1.42935,1.45838,1.42551,1.44752,714367.03465081,0
+VFC.US,D,19860115,000000,1.44752,1.46232,1.43666,1.45482,517156.19607801,0
+VFC.US,D,19860116,000000,1.45482,1.45838,1.43666,1.45838,856808.58923152,0
+VFC.US,D,19860117,000000,1.47318,1.49134,1.47318,1.48759,720932.23097066,0
+VFC.US,D,19860120,000000,1.48759,1.49134,1.46578,1.48404,394436.24565861,0
+VFC.US,D,19860121,000000,1.48404,1.48759,1.46578,1.48029,834893.38325656,0
+VFC.US,D,19860122,000000,1.48029,1.49835,1.48029,1.48404,2791750.6170963,0
+VFC.US,D,19860123,000000,1.48404,1.49498,1.47682,1.49134,659586.30396993,0
+VFC.US,D,19860124,000000,1.49134,1.49498,1.48404,1.49498,1805646.4750449,0
+VFC.US,D,19860127,000000,1.49498,1.517,1.48404,1.517,1262196.1942292,0
+VFC.US,D,19860128,000000,1.517,1.54966,1.51334,1.54966,981714.85720805,0
+VFC.US,D,19860129,000000,1.54966,1.57158,1.5316,1.5464,1720182.3747829,0
+VFC.US,D,19860130,000000,1.5464,1.56784,1.54237,1.55342,2134344.3870351,0
+VFC.US,D,19860131,000000,1.55342,1.59349,1.5464,1.59349,2802699.8952193,0
+VFC.US,D,19860203,000000,1.59349,1.6302,1.57158,1.61184,944455.88522642,0
+VFC.US,D,19860204,000000,1.61184,1.61184,1.57889,1.59695,2217613.8448754,0
+VFC.US,D,19860205,000000,1.59695,1.6009,1.58264,1.6009,1814413.5980429,0
+VFC.US,D,19860206,000000,1.6009,1.61184,1.58264,1.60454,2975821.6975567,0
+VFC.US,D,19860207,000000,1.60454,1.64106,1.58618,1.64106,959800.69184117,0
+VFC.US,D,19860210,000000,1.64106,1.64846,1.61184,1.64106,1082516.4798283,0
+VFC.US,D,19860211,000000,1.64106,1.692,1.62645,1.68507,1895488.4134615,0
+VFC.US,D,19860212,000000,1.68507,1.71381,1.67037,1.71381,1536123.7816192,0
+VFC.US,D,19860213,000000,1.71381,1.7286,1.68507,1.692,1023345.4236959,0
+VFC.US,D,19860214,000000,1.70689,1.74331,1.70689,1.71381,2103666.2204944,0
+VFC.US,D,19860218,000000,1.71381,1.78002,1.69939,1.78002,1246859.712479,0
+VFC.US,D,19860219,000000,1.78002,1.82354,1.76541,1.81605,1945896.509028,0
+VFC.US,D,19860220,000000,1.81605,1.87111,1.79462,1.86391,2099283.1792993,0
+VFC.US,D,19860221,000000,1.85642,1.85642,1.83451,1.85642,1060607.5175017,0
+VFC.US,D,19860224,000000,1.84536,1.84536,1.79462,1.79462,1260004.6736317,0
+VFC.US,D,19860225,000000,1.79462,1.80914,1.76541,1.78685,1356431.5799215,0
+VFC.US,D,19860226,000000,1.78685,1.80174,1.78002,1.78338,880911.15337169,0
+VFC.US,D,19860227,000000,1.78685,1.85286,1.78685,1.84536,1913027.8624979,0
+VFC.US,D,19860228,000000,1.84536,1.85996,1.83796,1.8492,1617200.678254,0
+VFC.US,D,19860303,000000,1.8492,1.89658,1.8492,1.86391,1327937.6497218,0
+VFC.US,D,19860304,000000,1.86391,1.86737,1.8272,1.8272,1213993.147165,0
+VFC.US,D,19860305,000000,1.82354,1.82354,1.79068,1.8126,609176.12718717,0
+VFC.US,D,19860306,000000,1.8126,1.85286,1.8126,1.83451,3343951.3711809,0
+VFC.US,D,19860307,000000,1.83796,1.87468,1.83796,1.85642,1619392.1988514,0
+VFC.US,D,19860310,000000,1.85642,1.89658,1.85286,1.87822,1141668.8050154,0
+VFC.US,D,19860311,000000,1.87822,1.90389,1.86737,1.88582,935693.96526872,0
+VFC.US,D,19860312,000000,1.88582,1.94415,1.86737,1.92579,992664.13533096,0
+VFC.US,D,19860313,000000,1.92579,1.94954,1.90389,1.92579,769157.13080434,0
+VFC.US,D,19860314,000000,1.94041,2.00805,1.94041,1.98999,1720182.3747829,0
+VFC.US,D,19860317,000000,1.98999,1.99306,1.96404,1.9677,1301646.6868083,0
+VFC.US,D,19860318,000000,1.9677,1.9749,1.89658,1.94041,1231524.2713368,0
+VFC.US,D,19860319,000000,1.94041,1.95703,1.9331,1.9331,837095.30993478,0
+VFC.US,D,19860320,000000,1.9331,1.94954,1.9112,1.9112,550022.76139201,0
+VFC.US,D,19860321,000000,1.9112,1.92195,1.84536,1.84536,1796873.1083983,0
+VFC.US,D,19860324,000000,1.84536,1.87468,1.83796,1.85642,1978756.8306936,0
+VFC.US,D,19860325,000000,1.85642,1.86737,1.83796,1.85286,688076.07173738,0
+VFC.US,D,19860326,000000,1.85286,1.85642,1.81605,1.85286,1564596.8996576,0
+VFC.US,D,19860327,000000,1.85286,1.85286,1.82,1.8272,929117.32226009,0
+VFC.US,D,19860331,000000,1.8272,1.84536,1.8272,1.8418,1159207.2134438,0
+VFC.US,D,19860401,000000,1.8272,1.8418,1.70689,1.75436,2051080.1322352,0
+VFC.US,D,19860402,000000,1.75436,1.76137,1.692,1.73581,2403866.0398526,0
+VFC.US,D,19860403,000000,1.73581,1.7507,1.67037,1.71381,1678548.6864708,0
+VFC.US,D,19860404,000000,1.71755,1.75763,1.71755,1.71755,2294303.5378828,0
+VFC.US,D,19860407,000000,1.71755,1.73975,1.70689,1.7286,530298.03540647,0
+VFC.US,D,19860408,000000,1.73581,1.77599,1.73581,1.75763,720932.23097066,0
+VFC.US,D,19860409,000000,1.75763,1.76541,1.70323,1.72159,2793934.8534373,0
+VFC.US,D,19860410,000000,1.72159,1.74331,1.69939,1.74331,2219806.4060809,0
+VFC.US,D,19860411,000000,1.74331,1.74667,1.70689,1.72495,655209.50642336,0
+VFC.US,D,19860414,000000,1.72495,1.75436,1.71755,1.74667,2165024.634792,0
+VFC.US,D,19860415,000000,1.74667,1.75436,1.55342,1.62645,21941672.800631,0
+VFC.US,D,19860416,000000,1.62645,1.65567,1.61916,1.64846,8988785.0044694,0
+VFC.US,D,19860417,000000,1.64846,1.71381,1.64106,1.69584,3525836.1340842,0
+VFC.US,D,19860418,000000,1.69584,1.71755,1.66307,1.692,2327185.7123179,0
+VFC.US,D,19860421,000000,1.692,1.69939,1.68507,1.69584,2491532.0667928,0
+VFC.US,D,19860422,000000,1.69584,1.69939,1.65913,1.68507,4128441.8619112,0
+VFC.US,D,19860423,000000,1.68507,1.69584,1.67037,1.68873,4428652.0873502,0
+VFC.US,D,19860424,000000,1.68873,1.69584,1.67037,1.67411,1512007.6895742,0
+VFC.US,D,19860425,000000,1.67411,1.68873,1.66662,1.67729,2638361.8656089,0
+VFC.US,D,19860428,000000,1.67729,1.68507,1.65182,1.67037,1796873.1083983,0
+VFC.US,D,19860429,000000,1.67037,1.67037,1.62645,1.64106,1411208.1481702,0
+VFC.US,D,19860430,000000,1.64106,1.64846,1.61549,1.61549,1433126.4759693,0
+VFC.US,D,19860501,000000,1.61549,1.61549,1.53862,1.58264,5050993.9878515,0
+VFC.US,D,19860502,000000,1.58264,1.60454,1.56784,1.57158,1161394.571609,0
+VFC.US,D,19860505,000000,1.57158,1.63366,1.56784,1.62645,990476.77716575,0
+VFC.US,D,19860506,000000,1.67037,1.67037,1.59695,1.62645,1474772.6515782,0
+VFC.US,D,19860507,000000,1.62645,1.64106,1.58984,1.62645,582895.57035445,0
+VFC.US,D,19860508,000000,1.62645,1.64106,1.56784,1.58264,2147496.6324443,0
+VFC.US,D,19860509,000000,1.58264,1.59695,1.56082,1.57542,2146401.9127537,0
+VFC.US,D,19860512,000000,1.57542,1.58264,1.52401,1.5464,688076.07173738,0
+VFC.US,D,19860513,000000,1.5464,1.57542,1.53862,1.53862,873243.95310467,0
+VFC.US,D,19860514,000000,1.53862,1.57542,1.53862,1.57542,1299461.4098593,0
+VFC.US,D,19860515,000000,1.57542,1.59695,1.56784,1.58264,2507959.1058014,0
+VFC.US,D,19860516,000000,1.58264,1.58264,1.56082,1.58264,754909.12509641,0
+VFC.US,D,19860519,000000,1.58264,1.58984,1.56784,1.58264,1577753.3074991,0
+VFC.US,D,19860520,000000,1.58264,1.64106,1.56082,1.61916,1185503.3793976,0
+VFC.US,D,19860521,000000,1.62645,1.69939,1.62645,1.67729,900630.67631686,0
+VFC.US,D,19860522,000000,1.67729,1.7286,1.67037,1.71381,1097851.9209704,0
+VFC.US,D,19860523,000000,1.71381,1.7286,1.68507,1.72159,1827561.6810198,0
+VFC.US,D,19860527,000000,1.72159,1.7286,1.70689,1.72159,604801.41085675,0
+VFC.US,D,19860528,000000,1.72159,1.74331,1.71381,1.71381,831610.26479261,0
+VFC.US,D,19860529,000000,1.71381,1.7286,1.70689,1.7286,1059504.4729464,0
+VFC.US,D,19860530,000000,1.7286,1.7286,1.67729,1.67729,1393689.511295,0
+VFC.US,D,19860602,000000,1.67729,1.7286,1.65567,1.68507,1615008.1170484,0
+VFC.US,D,19860603,000000,1.69939,1.74331,1.69939,1.73581,2415921.484355,0
+VFC.US,D,19860604,000000,1.74504,1.75945,1.70862,1.74504,622332.53502865,0
+VFC.US,D,19860605,000000,1.74504,1.74504,1.72332,1.73784,816263.37696171,0
+VFC.US,D,19860606,000000,1.73784,1.75945,1.70862,1.75945,2836660.1396159,0
+VFC.US,D,19860609,000000,1.75945,1.75945,1.67911,1.6866,1196462.0229931,0
+VFC.US,D,19860610,000000,1.6866,1.73784,1.6866,1.73052,994856.69653652,0
+VFC.US,D,19860611,000000,1.73052,1.75243,1.672,1.75243,1684031.6503969,0
+VFC.US,D,19860612,000000,1.75243,1.8418,1.73784,1.82,2506866.4673268,0
+VFC.US,D,19860613,000000,1.85642,1.92954,1.85642,1.88582,4435234.9740072,0
+VFC.US,D,19860616,000000,1.88582,1.90725,1.87111,1.87111,1515292.8892543,0
+VFC.US,D,19860617,000000,1.87111,1.90725,1.87111,1.87111,1934931.621784,0
+VFC.US,D,19860618,000000,1.87111,1.87822,1.80528,1.8272,997052.3795663,0
+VFC.US,D,19860619,000000,1.8272,1.8492,1.80528,1.82,990476.77716575,0
+VFC.US,D,19860620,000000,1.82,1.88582,1.82,1.88582,3492962.2845137,0
+VFC.US,D,19860623,000000,1.87111,1.87111,1.8272,1.85642,729718.08491399,0
+VFC.US,D,19860624,000000,1.85642,1.87822,1.83451,1.86391,1432036.959319,0
+VFC.US,D,19860625,000000,1.87111,1.89264,1.87111,1.87111,1723471.7368952,0
+VFC.US,D,19860626,000000,1.87111,1.88582,1.8418,1.86391,2000672.0366686,0
+VFC.US,D,19860627,000000,1.86391,1.87822,1.8418,1.85642,1144969.6138165,0
+VFC.US,D,19860630,000000,1.85642,1.87822,1.8418,1.87822,534674.83295304,0
+VFC.US,D,19860701,000000,1.90024,1.90024,1.87111,1.87822,2540823.5898992,0
+VFC.US,D,19860702,000000,1.87822,1.90725,1.87822,1.90024,1073744.1537898,0
+VFC.US,D,19860703,000000,1.90024,1.90725,1.88582,1.90024,758191.2029523,0
+VFC.US,D,19860707,000000,1.90024,1.90725,1.80528,1.87822,1044158.6257237,0
+VFC.US,D,19860708,000000,1.85642,1.85642,1.70862,1.85642,2158450.0729995,0
+VFC.US,D,19860709,000000,1.85642,1.86391,1.76723,1.78858,869946.26612772,0
+VFC.US,D,19860710,000000,1.78858,1.80528,1.71583,1.80528,968571.97727151,0
+VFC.US,D,19860711,000000,1.8126,1.82,1.73784,1.75243,938985.40859724,0
+VFC.US,D,19860714,000000,1.75945,1.76723,1.72332,1.75945,562080.28711053,0
+VFC.US,D,19860715,000000,1.72332,1.75945,1.62079,1.672,1205236.4302476,0
+VFC.US,D,19860716,000000,1.63539,1.72332,1.63539,1.67911,1068270.5553366,0
+VFC.US,D,19860717,000000,1.70862,1.75945,1.70862,1.72332,1666502.6074412,0
+VFC.US,D,19860718,000000,1.75243,1.75243,1.6574,1.672,1109899.0406081,0
+VFC.US,D,19860721,000000,1.67911,1.6866,1.65018,1.65018,1285207.1605029,0
+VFC.US,D,19860722,000000,1.6647,1.73784,1.6574,1.6574,1409021.830613,0
+VFC.US,D,19860723,000000,1.6866,1.75243,1.672,1.73784,1627058.3585104,0
+VFC.US,D,19860724,000000,1.79799,1.96587,1.75243,1.95136,6748170.5994011,0
+VFC.US,D,19860725,000000,1.93666,2.12126,1.92195,2.04831,7161229.5670979,0
+VFC.US,D,19860728,000000,2.00431,2.01882,1.94415,2.00431,2174892.7211291,0
+VFC.US,D,19860729,000000,1.98788,2.02621,1.97327,2.00431,1959042.5107888,0
+VFC.US,D,19860730,000000,1.98788,2.00431,1.94415,1.94415,1161394.571609,0
+VFC.US,D,19860731,000000,1.94415,1.94415,1.8492,1.85642,1789213.1923879,0
+VFC.US,D,19860801,000000,1.88582,1.93666,1.85642,1.87111,1033201.0227361,0
+VFC.US,D,19860804,000000,1.85642,1.92954,1.8418,1.92954,1079228.1583239,0
+VFC.US,D,19860805,000000,1.91494,1.99489,1.91494,1.98037,405391.76742995,0
+VFC.US,D,19860806,000000,2.00431,2.02621,1.98788,2.0118,1244670.2730977,0
+VFC.US,D,19860807,000000,1.98788,2.0118,1.94415,1.96587,943362.20614381,0
+VFC.US,D,19860808,000000,1.97327,1.99489,1.95867,1.98788,2123387.8246557,0
+VFC.US,D,19860811,000000,1.98788,2.02621,1.98037,2.00431,1183308.7369759,0
+VFC.US,D,19860812,000000,2.00431,2.03333,1.99489,2.03333,692471.60022922,0
+VFC.US,D,19860813,000000,2.00431,2.04073,2.00431,2.03333,1426563.3608655,0
+VFC.US,D,19860814,000000,2.04073,2.04073,2.00431,2.0118,981714.85720805,0
+VFC.US,D,19860815,000000,2.02621,2.03333,2.0118,2.03333,800925.85460346,0
+VFC.US,D,19860818,000000,2.01882,2.03333,1.99489,2.03333,1051838.3132876,0
+VFC.US,D,19860819,000000,2.03333,2.04831,2.0118,2.03333,900630.67631686,0
+VFC.US,D,19860820,000000,2.01882,2.03333,2.00431,2.01882,680414.0745107,0
+VFC.US,D,19860821,000000,2.03333,2.04073,2.01882,2.01882,1266571.9511676,0
+VFC.US,D,19860822,000000,2.03333,2.04073,2.01882,2.01882,1188791.7009019,0
+VFC.US,D,19860825,000000,2.00431,2.04831,2.00431,2.03333,662879.82851459,0
+VFC.US,D,19860826,000000,2.04073,2.08474,2.03333,2.07014,1473671.6882391,0
+VFC.US,D,19860827,000000,2.07715,2.07715,2.03333,2.06273,718747.99462967,0
+VFC.US,D,19860828,000000,2.04831,2.08474,2.04073,2.06273,548925.96048519,0
+VFC.US,D,19860829,000000,2.06273,2.07014,2.01882,2.04831,1106625.2876169,0
+VFC.US,D,19860902,000000,2.02064,2.05726,1.9972,2.02064,1124139.7620596,0
+VFC.US,D,19860903,000000,2.00595,2.04246,1.9677,2.02805,977316.206892,0
+VFC.US,D,19860904,000000,2.01315,2.07167,1.9972,2.07167,1185503.3793976,0
+VFC.US,D,19860905,000000,2.05726,2.06456,1.98999,2.00595,1570091.3102724,0
+VFC.US,D,19860908,000000,1.9677,1.98999,1.92387,1.95309,1413401.7499837,0
+VFC.US,D,19860909,000000,1.9749,1.9824,1.93838,1.9749,1439697.9159375,0
+VFC.US,D,19860910,000000,1.95309,2.04246,1.93838,2.03535,2047783.4858663,0
+VFC.US,D,19860911,000000,2.01315,2.01315,1.8492,1.92387,3680321.6864785,0
+VFC.US,D,19860912,000000,1.90235,1.92387,1.83451,1.89467,2331561.4692563,0
+VFC.US,D,19860915,000000,1.86526,1.90917,1.77599,1.89467,2009439.1596666,0
+VFC.US,D,19860916,000000,1.8418,1.85642,1.79068,1.8272,855704.50406821,0
+VFC.US,D,19860917,000000,1.79068,1.86526,1.76137,1.83451,1875770.9717324,0
+VFC.US,D,19860918,000000,1.8418,1.8418,1.76137,1.80528,2227486.0936447,0
+VFC.US,D,19860919,000000,1.8126,1.82,1.71583,1.82,1781536.6266482,0
+VFC.US,D,19860922,000000,1.83451,1.86526,1.76137,1.86526,942265.40523699,0
+VFC.US,D,19860923,000000,1.88015,1.88745,1.82,1.82,2268016.7374016,0
+VFC.US,D,19860924,000000,1.83451,1.86526,1.76137,1.86526,1814413.5980429,0
+VFC.US,D,19860925,000000,1.86526,1.88745,1.75436,1.83451,583980.92457248,0
+VFC.US,D,19860926,000000,1.80528,1.8272,1.80528,1.82,204884.28248826,0
+VFC.US,D,19860929,000000,1.8126,1.8272,1.79799,1.8126,791072.33677929,0
+VFC.US,D,19860930,000000,1.80528,1.82,1.77599,1.79068,543461.72750444,0
+VFC.US,D,19861001,000000,1.80528,1.8418,1.78338,1.80528,386766.96417544,0
+VFC.US,D,19861002,000000,1.8126,1.83451,1.78338,1.80528,455796.74117234,0
+VFC.US,D,19861003,000000,1.8272,1.83451,1.76137,1.77599,697930.63016961,0
+VFC.US,D,19861006,000000,1.76137,1.79799,1.73207,1.75436,533580.11326237,0
+VFC.US,D,19861007,000000,1.75436,1.76137,1.71583,1.73207,742853.68059405,0
+VFC.US,D,19861008,000000,1.73207,1.82,1.72332,1.79799,1011298.3040581,0
+VFC.US,D,19861009,000000,1.79799,1.88745,1.79799,1.8418,1001429.1771129,0
+VFC.US,D,19861010,000000,1.8272,1.8492,1.8126,1.83451,659586.30396993,0
+VFC.US,D,19861013,000000,1.8272,1.8492,1.82,1.83451,92034.499622168,0
+VFC.US,D,19861014,000000,1.8418,1.8418,1.71583,1.8126,1674160.4422355,0
+VFC.US,D,19861015,000000,1.8272,1.89467,1.8272,1.88015,938985.40859724,0
+VFC.US,D,19861016,000000,1.88745,1.90235,1.8492,1.8492,1748672.1425503,0
+VFC.US,D,19861017,000000,1.83451,1.86526,1.82,1.86526,1015671.9797804,0
+VFC.US,D,19861020,000000,1.83451,1.83451,1.73975,1.8272,783396.81164771,0
+VFC.US,D,19861021,000000,1.8126,1.85642,1.79068,1.85642,888580.43485485,0
+VFC.US,D,19861022,000000,1.8418,1.85642,1.83451,1.83451,968571.97727151,0
+VFC.US,D,19861023,000000,1.82,1.8418,1.77599,1.8418,2458659.2578303,0
+VFC.US,D,19861024,000000,1.8418,1.89467,1.82,1.89467,947736.92247423,0
+VFC.US,D,19861027,000000,1.90235,1.92387,1.8492,1.86526,2068605.0127587,0
+VFC.US,D,19861028,000000,1.88015,1.93838,1.88015,1.93838,1149354.7362276,0
+VFC.US,D,19861029,000000,1.90917,1.93128,1.88015,1.93128,686981.35204669,0
+VFC.US,D,19861030,000000,1.93838,1.9749,1.90917,1.94588,1130724.7299328,0
+VFC.US,D,19861031,000000,1.93838,1.9749,1.88015,1.95309,773530.8065267,0
+VFC.US,D,19861103,000000,1.9677,1.9972,1.93838,1.9824,737381.12274873,0
+VFC.US,D,19861104,000000,1.95309,1.9824,1.93838,1.9749,917070.20262228,0
+VFC.US,D,19861105,000000,1.9749,1.9824,1.93838,1.9677,1630349.8018389,0
+VFC.US,D,19861106,000000,1.95309,1.9749,1.89467,1.92387,546746.92718454,0
+VFC.US,D,19861107,000000,1.90917,1.92387,1.89467,1.89467,407585.36924359,0
+VFC.US,D,19861110,000000,1.90917,1.95309,1.89467,1.92387,424024.89554902,0
+VFC.US,D,19861111,000000,1.91686,1.9749,1.91686,1.95309,465650.25899651,0
+VFC.US,D,19861112,000000,1.96039,1.96039,1.88015,1.90917,1058414.9562962,0
+VFC.US,D,19861113,000000,1.92387,1.93128,1.90917,1.92387,700128.39441553,0
+VFC.US,D,19861114,000000,1.89467,1.92387,1.88745,1.92387,495237.86827884,0
+VFC.US,D,19861117,000000,1.89467,1.94588,1.88015,1.93128,1300553.0077256,0
+VFC.US,D,19861118,000000,1.90917,1.94588,1.89467,1.90917,1073744.1537898,0
+VFC.US,D,19861119,000000,1.89467,1.90917,1.8492,1.90917,1273148.5941763,0
+VFC.US,D,19861120,000000,1.89467,1.95309,1.88745,1.95309,480983.61892247,0
+VFC.US,D,19861121,000000,1.95309,1.9824,1.90917,1.9824,1286305.0020178,0
+VFC.US,D,19861124,000000,1.9677,1.9972,1.95309,1.98999,1178923.6145648,0
+VFC.US,D,19861125,000000,1.95309,2.06456,1.95309,2.04246,1301646.6868083,0
+VFC.US,D,19861126,000000,2.04246,2.06456,1.98999,2.02805,1577753.3074991,0
+VFC.US,D,19861128,000000,2.00595,2.02805,1.98999,2.02805,564269.72649187,0
+VFC.US,D,19861201,000000,2.02805,2.03535,1.9749,1.9972,860093.78891162,0
+VFC.US,D,19861202,000000,2.02064,2.03535,1.9749,2.02064,1661015.4810828,0
+VFC.US,D,19861203,000000,2.02064,2.02805,1.9972,1.9972,1155924.0949798,0
+VFC.US,D,19861204,000000,1.9972,2.05726,1.9824,2.03535,2011633.8020883,0
+VFC.US,D,19861205,000000,2.02805,2.09339,2.01315,2.02805,1491192.4063302,0
+VFC.US,D,19861208,000000,2.04246,2.05726,1.9972,1.9972,1653342.0371674,0
+VFC.US,D,19861209,000000,2.02805,2.03535,2.00595,2.01315,1612818.677667,0
+VFC.US,D,19861210,000000,2.02064,2.05726,1.95309,1.9677,1599668.513474,0
+VFC.US,D,19861211,000000,1.95309,1.9677,1.8418,1.93838,953226.13004868,0
+VFC.US,D,19861212,000000,1.94588,1.94588,1.90235,1.90917,408675.92650199,0
+VFC.US,D,19861215,000000,1.90917,1.9749,1.89467,1.9749,1416691.1120961,0
+VFC.US,D,19861216,000000,1.95309,2.01315,1.93838,2.01315,2362244.8388374,0
+VFC.US,D,19861217,000000,1.9972,2.00595,1.95309,1.9677,1129615.4417292,0
+VFC.US,D,19861218,000000,1.9677,1.9749,1.93128,1.96039,936787.64435132,0
+VFC.US,D,19861219,000000,1.96039,2.00595,1.90917,2.00595,2838856.8632537,0
+VFC.US,D,19861222,000000,1.9824,1.9824,1.88745,1.9749,1499964.7323687,0
+VFC.US,D,19861223,000000,1.9749,1.98999,1.93128,1.94588,3361481.4547448,0
+VFC.US,D,19861224,000000,1.96039,1.9749,1.90917,1.93128,1722386.3826772,0
+VFC.US,D,19861226,000000,1.91686,1.91686,1.90235,1.90917,126000.98766721,0
+VFC.US,D,19861229,000000,1.90235,1.90917,1.83451,1.8492,1280822.0380917,0
+VFC.US,D,19861230,000000,1.83451,1.85642,1.83451,1.8418,2002869.8009145,0
+VFC.US,D,19861231,000000,1.8418,1.86526,1.79799,1.8272,2594530.4130509,0
+VFC.US,D,19870102,000000,1.8492,1.90235,1.8492,1.88745,779016.89227694,0
+VFC.US,D,19870105,000000,1.89467,1.92387,1.88015,1.91686,586184.93246683,0
+VFC.US,D,19870106,000000,1.89467,1.94588,1.88015,1.93128,879812.27124873,0
+VFC.US,D,19870107,000000,1.93128,1.9677,1.93128,1.9677,1104437.9294517,0
+VFC.US,D,19870108,000000,1.95309,1.96039,1.89467,1.93128,1661015.4810828,0
+VFC.US,D,19870109,000000,1.94588,1.9677,1.92387,1.96039,1368473.4965189,0
+VFC.US,D,19870112,000000,1.96039,1.9972,1.93838,1.9972,771336.16410499,0
+VFC.US,D,19870113,000000,1.9972,1.9972,1.95309,1.9824,1379427.9776822,0
+VFC.US,D,19870114,000000,1.98999,1.98999,1.94588,1.95309,1024438.0621704,0
+VFC.US,D,19870115,000000,1.9677,1.9824,1.93838,1.96039,2065318.7724705,0
+VFC.US,D,19870116,000000,1.95309,1.96039,1.88015,1.94588,1461613.1219126,0
+VFC.US,D,19870119,000000,1.92387,1.9749,1.90235,1.93838,486460.33920007,0
+VFC.US,D,19870120,000000,1.92387,1.94588,1.8418,1.8492,1757437.1843322,0
+VFC.US,D,19870121,000000,1.85642,1.91686,1.8492,1.8492,2878303.1934005,0
+VFC.US,D,19870122,000000,1.88015,2.00595,1.88015,1.9824,2446613.1788006,0
+VFC.US,D,19870123,000000,1.9677,2.06456,1.92387,1.9824,2436746.1330716,0
+VFC.US,D,19870126,000000,1.95309,1.96039,1.90235,1.92387,683697.19297466,0
+VFC.US,D,19870127,000000,1.93838,1.9749,1.92387,1.93128,2317321.7884131,0
+VFC.US,D,19870128,000000,1.93128,1.9824,1.92387,1.9749,921450.12199307,0
+VFC.US,D,19870129,000000,1.9824,1.9972,1.9749,1.9749,1512007.6895742,0
+VFC.US,D,19870130,000000,1.9749,1.98999,1.9677,1.98999,701219.99228199,0
+VFC.US,D,19870202,000000,1.9749,2.03535,1.96039,1.98999,2121195.2634502,0
+VFC.US,D,19870203,000000,1.98999,2.03535,1.98999,1.9972,630000.77590374,0
+VFC.US,D,19870204,000000,2.02805,2.05005,1.9824,2.02805,6553138.7941288,0
+VFC.US,D,19870205,000000,2.03535,2.06456,2.02064,2.06456,1393689.511295,0
+VFC.US,D,19870206,000000,2.05005,2.11578,2.01315,2.02805,2095992.776579,0
+VFC.US,D,19870209,000000,2.05726,2.07167,2.01315,2.04246,633283.8943677,0
+VFC.US,D,19870210,000000,2.04246,2.07167,2.02064,2.04246,1188791.7009019,0
+VFC.US,D,19870211,000000,2.05726,2.07167,2.01315,2.04246,857903.3089222,0
+VFC.US,D,19870212,000000,2.04246,2.05726,2.02064,2.02805,2426890.5340313,0
+VFC.US,D,19870213,000000,2.03535,2.07167,2.02064,2.06456,3582803.1823223,0
+VFC.US,D,19870217,000000,2.06456,2.07167,1.9972,2.05005,1467083.5985417,0
+VFC.US,D,19870218,000000,2.06456,2.07167,1.98999,2.04246,2812556.5348675,0
+VFC.US,D,19870219,000000,2.02805,2.11578,2.02805,2.10137,4632439.5689316,0
+VFC.US,D,19870220,000000,2.10809,2.17584,2.08656,2.16095,4014487.9938818,0
+VFC.US,D,19870223,000000,2.16095,2.16095,2.11578,2.16095,1930551.7024133,0
+VFC.US,D,19870224,000000,2.14653,2.16855,2.1303,2.16095,1262196.1942292,0
+VFC.US,D,19870225,000000,2.16095,2.20515,2.15373,2.20515,2195703.8419407,0
+VFC.US,D,19870226,000000,2.19775,2.30183,2.19055,2.27069,2635056.8943754,0
+VFC.US,D,19870227,000000,2.27954,2.32383,2.27069,2.32383,959800.69184117,0
+VFC.US,D,19870302,000000,2.32383,2.32383,2.27069,2.27069,1382719.4210108,0
+VFC.US,D,19870303,000000,2.25618,2.27069,2.23417,2.25618,545644.92323737,0
+VFC.US,D,19870304,000000,2.29807,2.31259,2.25992,2.29807,3231101.5883148,0
+VFC.US,D,19870305,000000,2.26714,2.28904,2.21582,2.23821,884201.55609214,0
+VFC.US,D,19870306,000000,2.2235,2.24503,2.18498,2.21582,613572.69628709,0
+VFC.US,D,19870309,000000,2.23043,2.26714,2.19228,2.25992,2385253.723895,0
+VFC.US,D,19870310,000000,2.24503,2.32749,2.23821,2.30557,2238431.2093354,0
+VFC.US,D,19870311,000000,2.31259,2.37111,2.29807,2.34209,2306357.941777,0
+VFC.US,D,19870312,000000,2.37842,2.37842,2.34891,2.3566,1846186.4842743,0
+VFC.US,D,19870313,000000,2.36371,2.38553,2.34891,2.3566,2109147.1032042,0
+VFC.US,D,19870316,000000,2.34209,2.37111,2.33459,2.36371,1221657.2256078,0
+VFC.US,D,19870317,000000,2.37842,2.40945,2.34891,2.40206,1453934.4749567,0
+VFC.US,D,19870318,000000,2.42387,2.42387,2.37842,2.40206,422928.09464219,0
+VFC.US,D,19870319,000000,2.43848,2.47518,2.42387,2.46798,1069359.0313787,0
+VFC.US,D,19870320,000000,2.46798,2.47518,2.42387,2.47518,1136193.1253458,0
+VFC.US,D,19870323,000000,2.46798,2.47518,2.42387,2.46798,941166.52311402,0
+VFC.US,D,19870324,000000,2.47518,2.47518,2.43848,2.46086,1004724.7828737,0
+VFC.US,D,19870325,000000,2.44617,2.47518,2.43848,2.46798,924733.24045703,0
+VFC.US,D,19870326,000000,2.47518,2.47518,2.39322,2.42387,453603.13935871,0
+VFC.US,D,19870327,000000,2.45318,2.46086,2.31989,2.34891,1355336.8602309,0
+VFC.US,D,19870330,000000,2.25992,2.31989,2.18498,2.30557,1320275.6524951,0
+VFC.US,D,19870331,000000,2.30557,2.33459,2.28175,2.29807,1064978.0713999,0
+VFC.US,D,19870401,000000,2.26714,2.30557,2.20919,2.28904,1095671.8470617,0
+VFC.US,D,19870402,000000,2.31989,2.34209,2.23043,2.24503,1447371.359853,0
+VFC.US,D,19870403,000000,2.25234,2.36371,2.20093,2.32749,964178.5299958,0
+VFC.US,D,19870406,000000,2.33459,2.38553,2.33459,2.37842,1062788.6320185,0
+VFC.US,D,19870407,000000,2.36371,2.37111,2.31989,2.31989,1394779.0279454,0
+VFC.US,D,19870408,000000,2.31989,2.37111,2.30557,2.32749,1199751.3851054,0
+VFC.US,D,19870409,000000,2.32749,2.32749,2.21582,2.21582,2270216.5828637,0
+VFC.US,D,19870410,000000,2.23043,2.31259,2.23043,2.29807,548925.96048519,0
+VFC.US,D,19870413,000000,2.23043,2.27454,2.20919,2.21582,944455.88522642,0
+VFC.US,D,19870414,000000,2.20919,2.21582,2.12655,2.16307,2106951.4201745,0
+VFC.US,D,19870415,000000,2.19228,2.23043,2.16307,2.21582,1850573.6879016,0
+VFC.US,D,19870416,000000,2.24503,2.28904,2.20919,2.25992,1361901.0159425,0
+VFC.US,D,19870420,000000,2.23821,2.27454,2.23821,2.26714,2753399.0066401,0
+VFC.US,D,19870421,000000,2.24503,2.26714,2.20093,2.26714,1595279.2286305,0
+VFC.US,D,19870422,000000,2.28175,2.28175,2.20919,2.21582,1556933.8618229,0
+VFC.US,D,19870423,000000,2.20919,2.24503,2.14106,2.19228,761485.76810503,0
+VFC.US,D,19870424,000000,2.19228,2.19228,2.11944,2.14846,633283.8943677,0
+VFC.US,D,19870427,000000,2.15605,2.18498,2.00805,2.14846,2212131.9215574,0
+VFC.US,D,19870428,000000,2.16307,2.17056,2.08109,2.11944,1339984.7693595,0
+VFC.US,D,19870429,000000,2.13394,2.23043,2.11944,2.19228,1691690.5257993,0
+VFC.US,D,19870430,000000,2.17757,2.19228,2.14846,2.18498,1577753.3074991,0
+VFC.US,D,19870501,000000,2.17056,2.18498,2.13394,2.18498,1851678.8136729,0
+VFC.US,D,19870504,000000,2.18498,2.23821,2.14846,2.19228,3137970.2877858,0
+VFC.US,D,19870505,000000,2.20093,2.25992,2.20093,2.25234,2460854.9408601,0
+VFC.US,D,19870506,000000,2.25234,2.25992,2.20919,2.23043,2213232.8848965,0
+VFC.US,D,19870507,000000,2.21582,2.23043,2.15605,2.20093,1571180.8269227,0
+VFC.US,D,19870508,000000,2.21582,2.21582,2.14846,2.17757,438260.4139601,0
+VFC.US,D,19870511,000000,2.19228,2.24503,2.18498,2.20093,1125234.4817503,0
+VFC.US,D,19870512,000000,2.21582,2.21582,2.12655,2.18498,1216180.5053303,0
+VFC.US,D,19870513,000000,2.19228,2.19228,2.09724,2.17056,841460.66079255,0
+VFC.US,D,19870514,000000,2.18498,2.18498,2.12655,2.17757,842563.7053478,0
+VFC.US,D,19870515,000000,2.14106,2.15605,2.09724,2.11944,762580.48779571,0
+VFC.US,D,19870518,000000,2.08109,2.13394,2.05899,2.11184,1058414.9562962,0
+VFC.US,D,19870519,000000,2.12655,2.12655,2.05899,2.06639,1206328.0281141,0
+VFC.US,D,19870520,000000,2.05899,2.07369,2.05168,2.05899,1104437.9294517,0
+VFC.US,D,19870521,000000,2.06639,2.11184,2.05168,2.05168,2930887.2004435,0
+VFC.US,D,19870522,000000,2.07369,2.08868,2.05899,2.06639,1719094.9393487,0
+VFC.US,D,19870526,000000,2.08109,2.11184,2.05899,2.11184,3695662.330661,0
+VFC.US,D,19870527,000000,2.12655,2.21582,2.10492,2.16307,811881.37637479,0
+VFC.US,D,19870528,000000,2.16307,2.18498,2.11184,2.17757,1004724.7828737,0
+VFC.US,D,19870529,000000,2.19228,2.2235,2.15605,2.19228,1313696.9282703,0
+VFC.US,D,19870601,000000,2.18498,2.23043,2.15605,2.20919,1274248.5169073,0
+VFC.US,D,19870602,000000,2.21073,2.23417,2.1376,2.21073,1244670.2730977,0
+VFC.US,D,19870603,000000,2.21073,2.30893,2.21073,2.30183,1424367.6778358,0
+VFC.US,D,19870604,000000,2.32383,2.32383,2.22697,2.2927,476606.82137591,0
+VFC.US,D,19870605,000000,2.27809,2.32383,2.25618,2.27809,450330.42697546,0
+VFC.US,D,19870608,000000,2.25618,2.37476,2.25618,2.36766,805310.9770146,0
+VFC.US,D,19870609,000000,2.33085,2.36017,2.2927,2.32383,703405.26923105,0
+VFC.US,D,19870610,000000,2.30893,2.4206,2.30893,2.35304,1390390.78371,0
+VFC.US,D,19870611,000000,2.33844,2.4206,2.33844,2.4206,1002522.8561955,0
+VFC.US,D,19870612,000000,2.39129,2.44963,2.3839,2.43511,1033201.0227361,0
+VFC.US,D,19870615,000000,2.41301,2.50277,2.41301,2.45702,1095671.8470617,0
+VFC.US,D,19870616,000000,2.44243,2.48787,2.42771,2.47336,954325.01217163,0
+VFC.US,D,19870617,000000,2.45702,2.5316,2.45702,2.50978,1971087.5492105,0
+VFC.US,D,19870618,000000,2.54092,2.59185,2.49527,2.59185,1401354.6303459,0
+VFC.US,D,19870619,000000,2.62299,2.62299,2.54092,2.57744,2121195.2634502,0
+VFC.US,D,19870622,000000,2.59185,2.63038,2.55571,2.61396,1396963.2642863,0
+VFC.US,D,19870623,000000,2.62299,2.62299,2.58474,2.60646,968571.97727151,0
+VFC.US,D,19870624,000000,2.60646,2.62299,2.58474,2.60646,2213232.8848965,0
+VFC.US,D,19870625,000000,2.63038,2.65248,2.62299,2.65248,1299461.4098593,0
+VFC.US,D,19870626,000000,2.63038,2.64499,2.56283,2.57003,349516.31705839,0
+VFC.US,D,19870629,000000,2.52468,2.54793,2.48057,2.48057,637681.50407569,0
+VFC.US,D,19870630,000000,2.51718,2.51718,2.4206,2.43511,1625959.4763875,0
+VFC.US,D,19870701,000000,2.44963,2.49527,2.44963,2.44963,1465994.0818914,0
+VFC.US,D,19870702,000000,2.48057,2.5316,2.48057,2.50277,1505434.1683898,0
+VFC.US,D,19870706,000000,2.52468,2.52468,2.43511,2.43511,1083604.9558706,0
+VFC.US,D,19870707,000000,2.406,2.49527,2.39129,2.41301,1489005.0481651,0
+VFC.US,D,19870708,000000,2.49527,2.52468,2.46596,2.48057,2314031.3856925,0
+VFC.US,D,19870709,000000,2.52468,2.52468,2.48787,2.49527,971849.89269511,0
+VFC.US,D,19870710,000000,2.50978,2.50978,2.44963,2.46596,761485.76810503,0
+VFC.US,D,19870713,000000,2.44963,2.45702,2.41301,2.43511,924733.24045703,0
+VFC.US,D,19870714,000000,2.45702,2.51718,2.43511,2.50978,913783.96233412,0
+VFC.US,D,19870715,000000,2.50978,2.5316,2.48057,2.5316,2101474.6998969,0
+VFC.US,D,19870716,000000,2.52468,2.5316,2.49527,2.51718,780115.77439989,0
+VFC.US,D,19870717,000000,2.50277,2.5316,2.45702,2.52468,1419977.3523842,0
+VFC.US,D,19870720,000000,2.50978,2.5316,2.50978,2.51718,597130.04815745,0
+VFC.US,D,19870721,000000,2.52468,2.59944,2.50978,2.59185,1641289.7144893,0
+VFC.US,D,19870722,000000,2.58474,2.60646,2.57003,2.57003,753809.20236537,0
+VFC.US,D,19870723,000000,2.59185,2.59185,2.52468,2.54793,1207416.5041564,0
+VFC.US,D,19870724,000000,2.52468,2.55571,2.52468,2.54793,819551.69846603,0
+VFC.US,D,19870727,000000,2.54092,2.56283,2.54092,2.54793,832704.98448328,0
+VFC.US,D,19870728,000000,2.5316,2.57744,2.50978,2.54092,1162497.6161642,0
+VFC.US,D,19870729,000000,2.50978,2.62299,2.49527,2.62299,998146.05864891,0
+VFC.US,D,19870730,000000,2.62299,2.64499,2.59944,2.64499,1157018.8146705,0
+VFC.US,D,19870731,000000,2.61396,2.64499,2.60646,2.64499,722029.03187748,0
+VFC.US,D,19870803,000000,2.64499,2.68151,2.62299,2.64499,993767.1798862,0
+VFC.US,D,19870804,000000,2.64499,2.68151,2.63779,2.6667,970761.41665285,0
+VFC.US,D,19870805,000000,2.6889,2.74186,2.6889,2.71264,998146.05864891,0
+VFC.US,D,19870806,000000,2.73417,2.74186,2.6889,2.74186,1659919.7207841,0
+VFC.US,D,19870807,000000,2.75647,2.76367,2.69592,2.73417,648627.66037438,0
+VFC.US,D,19870810,000000,2.73417,2.74186,2.71985,2.74186,912695.48629187,0
+VFC.US,D,19870811,000000,2.74186,2.80192,2.70534,2.77838,1531733.4561678,0
+VFC.US,D,19870812,000000,2.73417,2.77838,2.72715,2.73417,1008016.2262022,0
+VFC.US,D,19870813,000000,2.74186,2.80922,2.74186,2.78731,669447.10605058,0
+VFC.US,D,19870814,000000,2.77106,2.81653,2.77106,2.79462,1068270.5553366,0
+VFC.US,D,19870817,000000,2.78731,2.86256,2.77838,2.83834,1158116.6561854,0
+VFC.US,D,19870818,000000,2.79462,2.82373,2.73417,2.79462,885295.23517475,0
+VFC.US,D,19870819,000000,2.77106,2.77838,2.74888,2.77106,1212906.7523389,0
+VFC.US,D,19870820,000000,2.75647,2.79462,2.71985,2.79462,1738818.6247262,0
+VFC.US,D,19870821,000000,2.80922,2.86256,2.77838,2.86256,1836322.5603695,0
+VFC.US,D,19870824,000000,2.86938,2.88389,2.75647,2.75647,766967.69142299,0
+VFC.US,D,19870825,000000,2.77106,2.80922,2.76367,2.80922,736282.24062577,0
+VFC.US,D,19870826,000000,2.80192,2.80192,2.70534,2.73417,987187.41505336,0
+VFC.US,D,19870827,000000,2.73417,2.80192,2.73417,2.74186,1061691.8311117,0
+VFC.US,D,19870828,000000,2.77106,2.77838,2.70534,2.71985,1440785.3513717,0
+VFC.US,D,19870831,000000,2.6889,2.73417,2.63038,2.67439,1163587.1328146,0
+VFC.US,D,19870901,000000,2.55754,2.76002,2.54995,2.55754,1769479.1009297,0
+VFC.US,D,19870902,000000,2.5882,2.64864,2.54995,2.58108,1267682.2799794,0
+VFC.US,D,19870903,000000,2.59597,2.59597,2.46798,2.5046,1257808.990602,0
+VFC.US,D,19870904,000000,2.51363,2.52093,2.43675,2.43675,532486.43417976,0
+VFC.US,D,19870908,000000,2.46086,2.46086,2.32585,2.41493,885295.23517475,0
+VFC.US,D,19870909,000000,2.41493,2.42234,2.34738,2.36218,1274248.5169073,0
+VFC.US,D,19870910,000000,2.40023,2.44617,2.40023,2.42954,2076275.3348498,0
+VFC.US,D,19870911,000000,2.42954,2.52093,2.42954,2.51363,1745394.2271267,0
+VFC.US,D,19870914,000000,2.51363,2.53544,2.48259,2.53544,1229326.507091,0
+VFC.US,D,19870915,000000,2.53544,2.54303,2.49711,2.51363,807496.25396366,0
+VFC.US,D,19870916,000000,2.54303,2.54995,2.51363,2.53544,1739913.3444168,0
+VFC.US,D,19870917,000000,2.54995,2.58108,2.4897,2.52093,823938.90209331,0
+VFC.US,D,19870918,000000,2.52093,2.52093,2.40782,2.40782,1506528.8880804,0
+VFC.US,D,19870921,000000,2.43675,2.45318,2.20515,2.22697,2266920.9771029,0
+VFC.US,D,19870922,000000,2.25071,2.26512,2.19055,2.23619,4234723.3266333,0
+VFC.US,D,19870923,000000,2.26512,2.30376,2.26512,2.27954,2612048.0093178,0
+VFC.US,D,19870924,000000,2.30376,2.35477,2.30376,2.34738,1157018.8146705,0
+VFC.US,D,19870925,000000,2.37842,2.40023,2.35477,2.35477,557691.0022671,0
+VFC.US,D,19870928,000000,2.39322,2.41493,2.36218,2.38553,542359.72355726,0
+VFC.US,D,19870929,000000,2.35477,2.38553,2.34036,2.35477,1009106.7834606,0
+VFC.US,D,19870930,000000,2.34738,2.37111,2.28731,2.31825,1658823.9604853,0
+VFC.US,D,19871001,000000,2.31825,2.31825,2.29443,2.31825,1057313.9929571,0
+VFC.US,D,19871002,000000,2.34036,2.35477,2.27954,2.27954,1407925.0297061,0
+VFC.US,D,19871005,000000,2.31086,2.33258,2.23619,2.27251,2553975.8353083,0
+VFC.US,D,19871006,000000,2.26512,2.27251,2.21207,2.2581,3521449.971065,0
+VFC.US,D,19871007,000000,2.21976,2.23619,2.14489,2.17584,4625873.3320036,0
+VFC.US,D,19871008,000000,2.19055,2.21976,2.1228,2.15922,1778246.2239277,0
+VFC.US,D,19871009,000000,2.15922,2.15922,2.08474,2.10137,2324996.2729365,0
+VFC.US,D,19871012,000000,2.1228,2.1228,2.05534,2.07014,2816936.4542384,0
+VFC.US,D,19871013,000000,2.10137,2.15922,2.10137,2.1228,829423.94723547,0
+VFC.US,D,19871014,000000,2.07014,2.1303,2.06273,2.1303,2005056.1184717,0
+VFC.US,D,19871015,000000,2.10137,2.1523,2.06273,2.07014,1806749.5196002,0
+VFC.US,D,19871016,000000,2.07014,2.07014,1.98788,2.04073,2402779.6450265,0
+VFC.US,D,19871019,000000,1.98037,1.98037,1.49345,1.50787,4591905.8033506,0
+VFC.US,D,19871020,000000,1.46933,1.83086,1.45482,1.71026,3854527.802426,0
+VFC.US,D,19871021,000000,1.73975,1.98037,1.71755,1.92042,6086380.2875367,0
+VFC.US,D,19871022,000000,1.756,1.85286,1.65018,1.756,3341766.0942318,0
+VFC.US,D,19871023,000000,1.67911,1.83086,1.67911,1.7926,2477286.142301,0
+VFC.US,D,19871026,000000,1.71026,1.73975,1.58984,1.58984,1753060.3867857,0
+VFC.US,D,19871027,000000,1.67911,1.73975,1.56082,1.56784,1064978.0713999,0
+VFC.US,D,19871028,000000,1.41109,1.56784,1.38707,1.41109,2090521.2593417,0
+VFC.US,D,19871029,000000,1.41109,1.58984,1.41109,1.56082,2357860.7570344,0
+VFC.US,D,19871030,000000,1.63539,1.73975,1.56784,1.62818,1858240.8881686,0
+VFC.US,D,19871102,000000,1.61184,1.62079,1.54429,1.61184,3060185.8750877,0
+VFC.US,D,19871103,000000,1.58984,1.73975,1.45482,1.73975,1129615.4417292,0
+VFC.US,D,19871104,000000,1.65018,1.73975,1.56082,1.69584,2533164.7144969,0
+VFC.US,D,19871105,000000,1.6647,1.84536,1.6647,1.80711,1648961.0771885,0
+VFC.US,D,19871106,000000,1.82354,1.91321,1.80001,1.80001,2049982.2907203,0
+VFC.US,D,19871109,000000,1.72495,1.7926,1.71026,1.71755,1054023.5902366,0
+VFC.US,D,19871110,000000,1.65018,1.67911,1.62079,1.65018,758191.2029523,0
+VFC.US,D,19871111,000000,1.672,1.73207,1.6647,1.68873,1181119.2975945,0
+VFC.US,D,19871112,000000,1.70323,1.7926,1.62079,1.65018,2747922.2863625,0
+VFC.US,D,19871113,000000,1.67911,1.69584,1.64298,1.6574,980615.97508509,0
+VFC.US,D,19871116,000000,1.6574,1.70323,1.59695,1.59695,936787.64435132,0
+VFC.US,D,19871117,000000,1.62079,1.62079,1.54429,1.58984,1338897.3339253,0
+VFC.US,D,19871118,000000,1.62079,1.62079,1.54429,1.59695,568654.848903,0
+VFC.US,D,19871119,000000,1.56082,1.58984,1.50787,1.56784,1206328.0281141,0
+VFC.US,D,19871120,000000,1.51546,1.58264,1.48596,1.54429,1876863.610207,0
+VFC.US,D,19871123,000000,1.52977,1.57542,1.52977,1.57542,957606.04941946,0
+VFC.US,D,19871124,000000,1.58984,1.65018,1.57542,1.62079,884201.55609214,0
+VFC.US,D,19871125,000000,1.60454,1.61184,1.56784,1.56784,1270963.3172272,0
+VFC.US,D,19871127,000000,1.5369,1.56082,1.48596,1.51546,591647.08423143,0
+VFC.US,D,19871130,000000,1.46933,1.46933,1.38707,1.42551,1745394.2271267,0
+VFC.US,D,19871201,000000,1.46933,1.50048,1.42551,1.42551,1429840.2356811,0
+VFC.US,D,19871202,000000,1.42186,1.5369,1.39986,1.45319,2031354.3656416,0
+VFC.US,D,19871203,000000,1.4458,1.48404,1.40745,1.48404,1384905.7385678,0
+VFC.US,D,19871204,000000,1.43839,1.47509,1.42186,1.4458,1062788.6320185,0
+VFC.US,D,19871207,000000,1.43108,1.47509,1.40745,1.46011,1124139.7620596,0
+VFC.US,D,19871208,000000,1.43108,1.45319,1.39283,1.45319,1996298.3609463,0
+VFC.US,D,19871209,000000,1.43108,1.46741,1.39986,1.43839,2022586.2020355,0
+VFC.US,D,19871210,000000,1.39986,1.42186,1.39283,1.39283,2404959.7189353,0
+VFC.US,D,19871211,000000,1.39283,1.41445,1.38544,1.40745,2162829.9923702,0
+VFC.US,D,19871214,000000,1.39986,1.43839,1.39283,1.42186,2261436.9725687,0
+VFC.US,D,19871215,000000,1.43108,1.43839,1.39283,1.42186,7445006.5098799,0
+VFC.US,D,19871216,000000,1.39283,1.41445,1.33229,1.40745,4347577.2719316,0
+VFC.US,D,19871217,000000,1.42186,1.46011,1.41445,1.4458,5041122.77969,0
+VFC.US,D,19871218,000000,1.46011,1.46741,1.40745,1.46011,3718663.931462,0
+VFC.US,D,19871221,000000,1.45319,1.47509,1.43108,1.4458,2495913.0267716,0
+VFC.US,D,19871222,000000,1.45319,1.48404,1.36161,1.38544,3483103.5636492,0
+VFC.US,D,19871223,000000,1.41445,1.47509,1.36161,1.4458,5181373.8542813,0
+VFC.US,D,19871224,000000,1.46011,1.48404,1.45319,1.48404,2617526.8108115,0
+VFC.US,D,19871228,000000,1.48404,1.49835,1.42186,1.4458,3274927.8378325,0
+VFC.US,D,19871229,000000,1.4458,1.48404,1.42186,1.43108,1661015.4810828,0
+VFC.US,D,19871230,000000,1.43108,1.46741,1.42186,1.46011,1839614.0036979,0
+VFC.US,D,19871231,000000,1.43839,1.48404,1.42186,1.48404,2466333.742354,0
+VFC.US,D,19880104,000000,1.50604,1.61916,1.49835,1.60454,1630349.8018389,0
+VFC.US,D,19880105,000000,1.63539,1.6647,1.60454,1.61916,2220904.2475957,0
+VFC.US,D,19880106,000000,1.5734,1.59695,1.54429,1.58984,2298684.4978616,0
+VFC.US,D,19880107,000000,1.59695,1.74138,1.5734,1.71755,6198149.9192251,0
+VFC.US,D,19880108,000000,1.70323,1.72495,1.54429,1.54429,3754820.8994965,0
+VFC.US,D,19880111,000000,1.5734,1.69584,1.5734,1.68873,2862962.5492181,0
+VFC.US,D,19880112,000000,1.70323,1.71755,1.61916,1.67911,3902742.296179,0
+VFC.US,D,19880113,000000,1.672,1.7705,1.63539,1.74869,5806990.548382,0
+VFC.US,D,19880114,000000,1.78521,1.78521,1.6647,1.69584,4418790.2446615,0
+VFC.US,D,19880115,000000,1.74138,1.74869,1.6647,1.672,2338133.9498327,0
+VFC.US,D,19880118,000000,1.672,1.68873,1.65018,1.67911,708898.63923779,0
+VFC.US,D,19880119,000000,1.69584,1.70323,1.67911,1.69584,1060607.5175017,0
+VFC.US,D,19880120,000000,1.70323,1.78521,1.67911,1.71026,2976909.1329909,0
+VFC.US,D,19880121,000000,1.70323,1.70323,1.6647,1.6647,1172355.2964207,0
+VFC.US,D,19880122,000000,1.6574,1.68873,1.64298,1.672,1405730.3872844,0
+VFC.US,D,19880125,000000,1.68873,1.74869,1.67911,1.72495,4676267.8996653,0
+VFC.US,D,19880126,000000,1.72495,1.72495,1.67911,1.67911,487574.8304441,0
+VFC.US,D,19880127,000000,1.6647,1.71755,1.6647,1.68873,1390390.78371,0
+VFC.US,D,19880128,000000,1.70323,1.71026,1.67911,1.71026,1303835.0855816,0
+VFC.US,D,19880129,000000,1.71026,1.72495,1.69584,1.71755,1519687.3771381,0
+VFC.US,D,19880201,000000,1.74869,1.756,1.6647,1.6647,831610.26479261,0
+VFC.US,D,19880202,000000,1.65018,1.68873,1.64298,1.68873,601515.17056858,0
+VFC.US,D,19880203,000000,1.68873,1.70323,1.6647,1.67911,1688408.4479435,0
+VFC.US,D,19880204,000000,1.67911,1.69584,1.65018,1.67911,1061691.8311117,0
+VFC.US,D,19880205,000000,1.69584,1.70323,1.672,1.69584,224604.8460415,0
+VFC.US,D,19880208,000000,1.68873,1.71026,1.672,1.71026,489755.94496088,0
+VFC.US,D,19880209,000000,1.70323,1.74869,1.68873,1.71755,489755.94496088,0
+VFC.US,D,19880210,000000,1.72495,1.756,1.71026,1.756,1467083.5985417,0
+VFC.US,D,19880211,000000,1.756,1.76349,1.73207,1.74138,523730.75787049,0
+VFC.US,D,19880212,000000,1.74138,1.756,1.73207,1.74138,771336.16410499,0
+VFC.US,D,19880216,000000,1.73207,1.778,1.73207,1.778,1256714.2709112,0
+VFC.US,D,19880217,000000,1.83086,1.86919,1.81605,1.81605,3307795.4437545,0
+VFC.US,D,19880218,000000,1.82354,1.8471,1.81605,1.82354,632198.54014966,0
+VFC.US,D,19880219,000000,1.83086,1.83086,1.78521,1.82354,863384.19163207,0
+VFC.US,D,19880222,000000,1.81605,1.83796,1.78521,1.83086,1166871.2918866,0
+VFC.US,D,19880223,000000,1.80174,1.85449,1.79462,1.8471,1851678.8136729,0
+VFC.US,D,19880224,000000,1.85449,1.90024,1.8471,1.87641,1579936.5032319,0
+VFC.US,D,19880225,000000,1.86199,1.98999,1.85449,1.85449,2127778.1501072,0
+VFC.US,D,19880226,000000,1.86199,1.93666,1.85449,1.92195,746134.71784186,0
+VFC.US,D,19880229,000000,1.90725,1.9824,1.90725,1.9824,1759624.5424975,0
+VFC.US,D,19880301,000000,1.9824,1.98999,1.94415,1.9677,1711419.4142171,0
+VFC.US,D,19880302,000000,1.96587,1.99489,1.95703,1.98037,2292113.0578934,0
+VFC.US,D,19880303,000000,1.96587,1.99489,1.92042,1.94954,4696006.1535558,0
+VFC.US,D,19880304,000000,1.93483,1.94232,1.92042,1.94232,874342.83522762,0
+VFC.US,D,19880307,000000,1.92782,1.96587,1.9112,1.95703,1189884.3393764,0
+VFC.US,D,19880308,000000,1.94232,1.97327,1.94232,1.94954,878716.51094998,0
+VFC.US,D,19880309,000000,1.96587,1.98037,1.90389,1.92782,727511.99580351,0
+VFC.US,D,19880310,000000,1.94232,1.94232,1.86526,1.87468,1327937.6497218,0
+VFC.US,D,19880311,000000,1.87468,1.92782,1.8272,1.88957,1678548.6864708,0
+VFC.US,D,19880314,000000,1.9112,1.94954,1.9112,1.94232,784492.57194646,0
+VFC.US,D,19880315,000000,1.92782,1.97327,1.92782,1.95703,993767.1798862,0
+VFC.US,D,19880316,000000,1.94954,1.97327,1.93483,1.97327,665067.1866798,0
+VFC.US,D,19880317,000000,1.96587,1.97327,1.94954,1.96587,431694.17703218,0
+VFC.US,D,19880318,000000,1.99489,1.99489,1.96587,1.98037,1849484.1712512,0
+VFC.US,D,19880321,000000,1.96587,1.98037,1.93483,1.96587,727511.99580351,0
+VFC.US,D,19880322,000000,1.95703,2.01882,1.95703,2.0118,1207416.5041564,0
+VFC.US,D,19880323,000000,2.0118,2.06456,2.0118,2.04073,2307448.4990354,0
+VFC.US,D,19880324,000000,2.0118,2.0118,1.94954,1.98788,1372858.61893,0
+VFC.US,D,19880325,000000,1.97327,1.98037,1.92782,1.93483,822840.01997034,0
+VFC.US,D,19880328,000000,1.93483,1.96587,1.92782,1.94232,1828657.4413185,0
+VFC.US,D,19880329,000000,1.94232,1.94232,1.88957,1.88957,1556933.8618229,0
+VFC.US,D,19880330,000000,1.87468,1.90389,1.84373,1.84373,766967.69142299,0
+VFC.US,D,19880331,000000,1.88198,1.88198,1.84373,1.85805,856808.58923152,0
+VFC.US,D,19880404,000000,1.85094,1.87468,1.83643,1.85805,761485.76810503,0
+VFC.US,D,19880405,000000,1.85805,1.88957,1.76723,1.82,2589049.530341,0
+VFC.US,D,19880406,000000,1.80528,1.88957,1.79068,1.88957,848038.34440925,0
+VFC.US,D,19880407,000000,1.90389,1.94232,1.88957,1.92042,1297264.6862215,0
+VFC.US,D,19880408,000000,1.94954,1.94954,1.88957,1.92042,534674.83295304,0
+VFC.US,D,19880411,000000,1.89658,1.92042,1.87468,1.92042,706699.83438379,0
+VFC.US,D,19880412,000000,1.88957,1.9112,1.88198,1.89658,470036.42201571,0
+VFC.US,D,19880413,000000,1.9112,1.92782,1.88957,1.92042,619043.17291627,0
+VFC.US,D,19880414,000000,1.88198,1.88198,1.75243,1.79799,1075947.1210762,0
+VFC.US,D,19880415,000000,1.79068,1.82,1.77396,1.8126,1586519.389889,0
+VFC.US,D,19880418,000000,1.79799,1.8272,1.77396,1.80528,785593.53528556,0
+VFC.US,D,19880419,000000,1.79068,1.80528,1.73581,1.73581,1591996.1101666,0
+VFC.US,D,19880420,000000,1.73581,1.77396,1.7286,1.74504,1582130.1050456,0
+VFC.US,D,19880421,000000,1.74504,1.77396,1.74504,1.75243,1515292.8892543,0
+VFC.US,D,19880422,000000,1.76723,1.79068,1.74504,1.76723,1599668.513474,0
+VFC.US,D,19880425,000000,1.78165,1.8126,1.78165,1.79799,1972179.147077,0
+VFC.US,D,19880426,000000,1.8126,1.82,1.79068,1.79068,2174892.7211291,0
+VFC.US,D,19880427,000000,1.79799,1.8126,1.77396,1.77396,319928.70777605,0
+VFC.US,D,19880428,000000,1.79068,1.79068,1.75243,1.75243,1668695.1686467,0
+VFC.US,D,19880429,000000,1.76723,1.76723,1.73581,1.75945,2109147.1032042,0
+VFC.US,D,19880502,000000,1.74504,1.75945,1.71381,1.75243,2020395.7220461,0
+VFC.US,D,19880503,000000,1.73581,1.76723,1.73581,1.74504,339650.31193738,0
+VFC.US,D,19880504,000000,1.75243,1.75243,1.73581,1.73581,854613.9468098,0
+VFC.US,D,19880505,000000,1.75243,1.75243,1.72159,1.72159,1108802.2397013,0
+VFC.US,D,19880506,000000,1.73581,1.74504,1.70689,1.7286,2009439.1596666,0
+VFC.US,D,19880509,000000,1.71381,1.73581,1.71381,1.72159,537971.47932193,0
+VFC.US,D,19880510,000000,1.74504,1.74504,1.71381,1.7286,567559.08860426,0
+VFC.US,D,19880511,000000,1.71381,1.7286,1.70689,1.70689,1330121.8860628,0
+VFC.US,D,19880512,000000,1.70689,1.74504,1.70689,1.71381,466750.18172754,0
+VFC.US,D,19880513,000000,1.7286,1.73581,1.69026,1.70689,1300553.0077256,0
+VFC.US,D,19880516,000000,1.72159,1.74504,1.70689,1.70689,2927600.9601553,0
+VFC.US,D,19880517,000000,1.7286,1.7286,1.69026,1.71381,1916304.7373134,0
+VFC.US,D,19880518,000000,1.69939,1.70689,1.6302,1.65394,3435991.0738434,0
+VFC.US,D,19880519,000000,1.64461,1.66854,1.6227,1.66854,1946990.1881107,0
+VFC.US,D,19880520,000000,1.68316,1.69026,1.66105,1.68316,723135.19825695,0
+VFC.US,D,19880523,000000,1.69026,1.69026,1.63732,1.66105,527006.59207795,0
+VFC.US,D,19880524,000000,1.64461,1.70689,1.6302,1.70689,772436.08683601,0
+VFC.US,D,19880525,000000,1.72159,1.7286,1.69026,1.72159,1188791.7009019,0
+VFC.US,D,19880526,000000,1.70689,1.73581,1.70689,1.73581,766967.69142299,0
+VFC.US,D,19880527,000000,1.74504,1.75243,1.71381,1.7286,647525.65642721,0
+VFC.US,D,19880531,000000,1.71381,1.75243,1.71381,1.75243,552202.83530072,0
+VFC.US,D,19880601,000000,1.76723,1.78165,1.75243,1.78165,1195368.3439105,0
+VFC.US,D,19880602,000000,1.76723,1.77396,1.75243,1.76723,787785.05588305,0
+VFC.US,D,19880603,000000,1.75243,1.77396,1.75243,1.75945,592755.33182702,0
+VFC.US,D,19880606,000000,1.75763,1.78002,1.75763,1.77233,3729622.5750577,0
+VFC.US,D,19880607,000000,1.78685,1.78685,1.72678,1.75763,651912.86005448,0
+VFC.US,D,19880608,000000,1.74869,1.80317,1.74138,1.80317,2203370.0015997,0
+VFC.US,D,19880609,000000,1.78685,1.83451,1.78685,1.79616,978415.08901495,0
+VFC.US,D,19880610,000000,1.81105,1.85642,1.81105,1.85642,1260004.6736317,0
+VFC.US,D,19880613,000000,1.85642,1.87295,1.81105,1.83451,620137.89260694,0
+VFC.US,D,19880614,000000,1.83451,1.85642,1.80317,1.8418,3700040.1688156,0
+VFC.US,D,19880615,000000,1.82509,1.8418,1.81105,1.8418,1097851.9209704,0
+VFC.US,D,19880616,000000,1.81817,1.81817,1.76541,1.77233,2260342.2528781,0
+VFC.US,D,19880617,000000,1.78002,1.79616,1.76541,1.78002,1510910.8886674,0
+VFC.US,D,19880620,000000,1.81105,1.81105,1.78002,1.78002,817361.21847661,0
+VFC.US,D,19880621,000000,1.79616,1.81105,1.75763,1.81105,1330121.8860628,0
+VFC.US,D,19880622,000000,1.82509,1.82509,1.77233,1.79616,931316.12711408,0
+VFC.US,D,19880623,000000,1.78002,1.81105,1.77233,1.79616,2080670.8633417,0
+VFC.US,D,19880624,000000,1.78002,1.80317,1.76541,1.80317,461272.42084187,0
+VFC.US,D,19880627,000000,1.77233,1.78002,1.74138,1.75763,2119006.8646769,0
+VFC.US,D,19880628,000000,1.74138,1.76541,1.73427,1.74869,604801.41085675,0
+VFC.US,D,19880629,000000,1.74138,1.79616,1.74138,1.78002,1707048.860319,0
+VFC.US,D,19880630,000000,1.79616,1.81817,1.78685,1.81105,1438596.9525985,0
+VFC.US,D,19880701,000000,1.83451,1.83451,1.77233,1.78685,923649.96745514,0
+VFC.US,D,19880705,000000,1.81817,1.81817,1.80317,1.81105,1045256.4672386,0
+VFC.US,D,19880706,000000,1.79616,1.81105,1.78002,1.79616,3712088.3290614,0
+VFC.US,D,19880707,000000,1.78685,1.81105,1.76541,1.77233,609176.12718717,0
+VFC.US,D,19880708,000000,1.76541,1.81105,1.76541,1.78685,1791406.7942015,0
+VFC.US,D,19880711,000000,1.78685,1.81105,1.78685,1.78685,586184.93246683,0
+VFC.US,D,19880712,000000,1.78685,1.80317,1.77233,1.77233,1384905.7385678,0
+VFC.US,D,19880713,000000,1.79616,1.81105,1.78002,1.78002,1566789.4608632,0
+VFC.US,D,19880714,000000,1.79616,1.81105,1.76541,1.80317,1883429.8471349,0
+VFC.US,D,19880715,000000,1.80317,1.81105,1.77233,1.80317,678218.39148092,0
+VFC.US,D,19880718,000000,1.80317,1.81817,1.78002,1.79616,772436.08683601,0
+VFC.US,D,19880719,000000,1.81105,1.82509,1.76541,1.78002,1289596.4453463,0
+VFC.US,D,19880720,000000,1.79616,1.79616,1.76541,1.78002,418546.09405528,0
+VFC.US,D,19880721,000000,1.78002,1.81817,1.76541,1.77233,1602947.4695056,0
+VFC.US,D,19880722,000000,1.77233,1.78002,1.75763,1.75763,1210710.0287011,0
+VFC.US,D,19880725,000000,1.76541,1.78002,1.74869,1.76541,666161.90637049,0
+VFC.US,D,19880726,000000,1.74869,1.77233,1.74869,1.75763,1097851.9209704,0
+VFC.US,D,19880727,000000,1.74869,1.76541,1.74138,1.74138,1234796.9837201,0
+VFC.US,D,19880728,000000,1.75763,1.76541,1.74138,1.74869,463462.9008313,0
+VFC.US,D,19880729,000000,1.74869,1.80317,1.74869,1.75763,902821.15630628,0
+VFC.US,D,19880801,000000,1.78002,1.81105,1.76541,1.79616,1239184.1873474,0
+VFC.US,D,19880802,000000,1.79616,1.83451,1.75763,1.77233,1424367.6778358,0
+VFC.US,D,19880803,000000,1.78002,1.90235,1.76541,1.89467,7052762.8254268,0
+VFC.US,D,19880804,000000,1.88015,2.05726,1.87295,1.97154,10271810.009847,0
+VFC.US,D,19880805,000000,1.98788,1.99489,1.92579,1.94954,1548162.5763925,0
+VFC.US,D,19880808,000000,1.94041,1.96404,1.92579,1.94954,2062029.4103581,0
+VFC.US,D,19880809,000000,1.94041,1.95703,1.87295,1.90235,1911923.7773346,0
+VFC.US,D,19880810,000000,1.88745,1.89467,1.81817,1.8492,1414493.3478501,0
+VFC.US,D,19880811,000000,1.8418,1.88745,1.82509,1.87295,3377917.859226,0
+VFC.US,D,19880812,000000,1.86391,1.89467,1.8492,1.8492,877621.7912593,0
+VFC.US,D,19880815,000000,1.86391,1.86391,1.81105,1.81817,1013477.3373587,0
+VFC.US,D,19880816,000000,1.81105,1.85642,1.80317,1.8418,2628491.6980556,0
+VFC.US,D,19880817,000000,1.82509,1.9184,1.81817,1.87295,2642733.4601151,0
+VFC.US,D,19880818,000000,1.87295,1.89467,1.85642,1.87295,2467425.3402204,0
+VFC.US,D,19880819,000000,1.88015,1.89467,1.86391,1.88745,2960467.5254694,0
+VFC.US,D,19880822,000000,1.87295,1.88745,1.86391,1.86391,1011298.3040581,0
+VFC.US,D,19880823,000000,1.86391,1.88015,1.8418,1.8418,1005824.7056047,0
+VFC.US,D,19880824,000000,1.8418,1.88015,1.8418,1.85642,2263637.8586389,0
+VFC.US,D,19880825,000000,1.82509,1.8418,1.81105,1.83451,1574459.7829543,0
+VFC.US,D,19880826,000000,1.83451,1.83451,1.81817,1.81817,667260.78849345,0
+VFC.US,D,19880829,000000,1.83451,1.87295,1.83451,1.8492,804210.01367549,0
+VFC.US,D,19880830,000000,1.82509,1.83451,1.80317,1.81817,808596.17669469,0
+VFC.US,D,19880831,000000,1.81817,1.85642,1.81105,1.8418,788877.69435758,0
+VFC.US,D,19880901,000000,1.83451,1.85642,1.81817,1.8492,1123036.7175044,0
+VFC.US,D,19880902,000000,1.8471,1.87822,1.8471,1.86919,2571522.5686014,0
+VFC.US,D,19880906,000000,1.85449,1.88582,1.85449,1.86919,1272062.1993503,0
+VFC.US,D,19880907,000000,1.89264,1.90024,1.87822,1.88582,2152968.1496815,0
+VFC.US,D,19880908,000000,1.86919,1.88582,1.83796,1.83796,3773439.4591026,0
+VFC.US,D,19880909,000000,1.8471,1.8471,1.778,1.7926,2869527.7455379,0
+VFC.US,D,19880912,000000,1.7926,1.7926,1.76137,1.76867,2731477.5570168,0
+VFC.US,D,19880913,000000,1.76867,1.78521,1.71583,1.78521,2848708.2998617,0
+VFC.US,D,19880914,000000,1.76137,1.83086,1.76137,1.82354,1556933.8618229,0
+VFC.US,D,19880915,000000,1.80001,1.86919,1.7926,1.8471,2143110.469425,0
+VFC.US,D,19880916,000000,1.81605,1.85449,1.81605,1.83796,1936027.3820829,0
+VFC.US,D,19880919,000000,1.81605,1.83086,1.80914,1.83086,1158116.6561854,0
+VFC.US,D,19880920,000000,1.80914,1.80914,1.74667,1.76137,4250065.0114238,0
+VFC.US,D,19880921,000000,1.76137,1.76137,1.74667,1.74667,2404959.7189353,0
+VFC.US,D,19880922,000000,1.76137,1.78521,1.75436,1.76867,3618955.9879244,0
+VFC.US,D,19880923,000000,1.76867,1.78521,1.73784,1.78521,2753399.0066401,0
+VFC.US,D,19880926,000000,1.78521,1.7926,1.76137,1.76137,2509070.4752212,0
+VFC.US,D,19880927,000000,1.76867,1.778,1.75436,1.76137,1226046.5104513,0
+VFC.US,D,19880928,000000,1.778,1.81605,1.76867,1.81605,1427649.7556917,0
+VFC.US,D,19880929,000000,1.83796,1.83796,1.80001,1.83796,2268016.7374016,0
+VFC.US,D,19880930,000000,1.82354,1.83796,1.76867,1.76867,1447371.359853,0
+VFC.US,D,19881003,000000,1.76867,1.82354,1.76867,1.82354,1405730.3872844,0
+VFC.US,D,19881004,000000,1.80914,1.83086,1.778,1.82354,2274602.7458829,0
+VFC.US,D,19881005,000000,1.82354,1.87822,1.81605,1.85449,5076187.10925,0
+VFC.US,D,19881006,000000,1.85449,1.90024,1.83796,1.90024,4414412.4065068,0
+VFC.US,D,19881007,000000,1.90917,1.98605,1.89264,1.9699,6728440.6703752,0
+VFC.US,D,19881010,000000,1.98605,2.00998,1.98605,1.98605,2605470.3257011,0
+VFC.US,D,19881011,000000,2.02458,2.09339,2.02458,2.04831,8067346.3291651,0
+VFC.US,D,19881012,000000,2.06273,2.07888,2.00056,2.03881,3999159.8369962,0
+VFC.US,D,19881013,000000,2.03881,2.06273,2.02458,2.02458,1701554.4497042,0
+VFC.US,D,19881014,000000,2.03881,2.03881,1.9699,2.00056,850223.62135833,0
+VFC.US,D,19881017,000000,1.98605,2.00998,1.9699,1.99306,814076.0187965,0
+VFC.US,D,19881018,000000,1.97874,2.00998,1.9699,2.00998,2295404.5012218,0
+VFC.US,D,19881019,000000,1.99306,2.00056,1.96221,1.97874,2641643.9434647,0
+VFC.US,D,19881020,000000,1.98605,2.00998,1.97874,2.00998,2349093.6340363,0
+VFC.US,D,19881021,000000,2.02458,2.02458,1.99306,2.01689,1107713.7636591,0
+VFC.US,D,19881024,000000,2.03161,2.05534,2.01689,2.04831,2713946.4328449,0
+VFC.US,D,19881025,000000,2.03881,2.03881,2.00998,2.00998,2046690.8473918,0
+VFC.US,D,19881026,000000,2.00998,2.01689,1.9699,1.97874,648627.66037438,0
+VFC.US,D,19881027,000000,1.9699,1.9699,1.86919,1.90024,1376141.737394,0
+VFC.US,D,19881028,000000,1.93838,1.94752,1.88582,1.90024,1381622.6201039,0
+VFC.US,D,19881031,000000,1.91686,1.91686,1.89264,1.90917,2257064.3374545,0
+VFC.US,D,19881101,000000,1.91686,1.91686,1.85449,1.88582,1941504.1023604,0
+VFC.US,D,19881102,000000,1.89264,1.89264,1.83796,1.85449,3249724.3103532,0
+VFC.US,D,19881103,000000,1.85449,1.86919,1.83796,1.86199,1864807.1250965,0
+VFC.US,D,19881104,000000,1.83796,1.85449,1.7926,1.82354,1239184.1873474,0
+VFC.US,D,19881107,000000,1.80914,1.81605,1.7926,1.81605,2443313.4106076,0
+VFC.US,D,19881108,000000,1.80914,1.81605,1.7926,1.80001,1393689.511295,0
+VFC.US,D,19881109,000000,1.78521,1.7926,1.73784,1.75436,2344715.7958816,0
+VFC.US,D,19881110,000000,1.75436,1.76137,1.73784,1.75436,1681837.0079752,0
+VFC.US,D,19881111,000000,1.73784,1.74667,1.71583,1.72332,1138384.6459434,0
+VFC.US,D,19881114,000000,1.72332,1.73784,1.71583,1.71583,1172355.2964207,0
+VFC.US,D,19881115,000000,1.69939,1.71583,1.692,1.69939,903908.59174047,0
+VFC.US,D,19881116,000000,1.71583,1.74667,1.692,1.73052,1602947.4695056,0
+VFC.US,D,19881117,000000,1.73784,1.76867,1.70689,1.73784,624524.05562614,0
+VFC.US,D,19881118,000000,1.71583,1.74667,1.71583,1.74667,628907.09682114,0
+VFC.US,D,19881121,000000,1.72332,1.76137,1.70689,1.76137,745045.20119153,0
+VFC.US,D,19881122,000000,1.74667,1.76137,1.70689,1.76137,429492.25035397,0
+VFC.US,D,19881123,000000,1.74667,1.76137,1.71583,1.71583,510576.43124516,0
+VFC.US,D,19881125,000000,1.71583,1.73784,1.70689,1.73784,364862.16428121,0
+VFC.US,D,19881128,000000,1.73052,1.76137,1.72332,1.73784,588362.92515939,0
+VFC.US,D,19881129,000000,1.73052,1.75436,1.73052,1.74667,791072.33677929,0
+VFC.US,D,19881130,000000,1.74667,1.76867,1.73784,1.75436,855704.50406821,0
+VFC.US,D,19881201,000000,1.74667,1.75436,1.72332,1.75436,715461.75434149,0
+VFC.US,D,19881202,000000,1.72332,1.74667,1.72332,1.73784,844753.14472916,0
+VFC.US,D,19881205,000000,1.7286,1.76723,1.7286,1.75945,896246.59451379,0
+VFC.US,D,19881206,000000,1.75945,1.76723,1.73581,1.75945,662879.82851459,0
+VFC.US,D,19881207,000000,1.77599,1.80001,1.76723,1.79068,1052935.1141943,0
+VFC.US,D,19881208,000000,1.79068,1.84536,1.77599,1.78338,791072.33677929,0
+VFC.US,D,19881209,000000,1.80001,1.80711,1.78338,1.79068,380192.40238298,0
+VFC.US,D,19881212,000000,1.80001,1.81432,1.77599,1.77599,1001429.1771129,0
+VFC.US,D,19881213,000000,1.79068,1.79068,1.77599,1.78338,1318084.1318977,0
+VFC.US,D,19881214,000000,1.77599,1.79068,1.75945,1.77599,1254526.9127461,0
+VFC.US,D,19881215,000000,1.7286,1.80001,1.7286,1.77599,2941838.5597826,0
+VFC.US,D,19881216,000000,1.75945,1.77599,1.75243,1.77599,2236241.7699541,0
+VFC.US,D,19881219,000000,1.75945,1.81432,1.75243,1.79068,1424367.6778358,0
+VFC.US,D,19881220,000000,1.80711,1.87641,1.77599,1.86919,8353311.6707203,0
+VFC.US,D,19881221,000000,1.83796,1.85286,1.80001,1.80711,378004.00360969,0
+VFC.US,D,19881222,000000,1.80711,1.83086,1.79068,1.80711,1589798.3459206,0
+VFC.US,D,19881223,000000,1.82191,1.83086,1.80001,1.81432,278290.85703172,0
+VFC.US,D,19881227,000000,1.82191,1.82191,1.80001,1.80001,350613.11796521,0
+VFC.US,D,19881228,000000,1.81432,1.81432,1.77599,1.78338,486460.33920007,0
+VFC.US,D,19881229,000000,1.78338,1.80711,1.78338,1.80001,1473671.6882391,0
+VFC.US,D,19881230,000000,1.81432,1.81432,1.79068,1.79068,428391.28701487,0
+VFC.US,D,19890103,000000,1.80001,1.80711,1.74504,1.78338,998146.05864891,0
+VFC.US,D,19890104,000000,1.80001,1.80001,1.74504,1.76723,1196462.0229931,0
+VFC.US,D,19890105,000000,1.75945,1.76723,1.74504,1.75243,1207416.5041564,0
+VFC.US,D,19890106,000000,1.75243,1.79068,1.75243,1.76723,647525.65642721,0
+VFC.US,D,19890109,000000,1.78338,1.78338,1.75243,1.75945,749430.32360268,0
+VFC.US,D,19890110,000000,1.76723,1.76723,1.74504,1.75945,669447.10605058,0
+VFC.US,D,19890111,000000,1.74504,1.76723,1.7286,1.75945,1126335.4450893,0
+VFC.US,D,19890112,000000,1.76723,1.77599,1.74504,1.75243,3340671.3745412,0
+VFC.US,D,19890113,000000,1.75243,1.83086,1.75243,1.82191,2194599.7567775,0
+VFC.US,D,19890116,000000,1.83086,1.83086,1.80001,1.81432,1412303.9084688,0
+VFC.US,D,19890117,000000,1.80711,1.80711,1.78338,1.78338,719846.87675263,0
+VFC.US,D,19890118,000000,1.80001,1.82191,1.77599,1.80711,1177830.9760901,0
+VFC.US,D,19890119,000000,1.80711,1.80711,1.78338,1.79068,1450659.6813574,0
+VFC.US,D,19890120,000000,1.78338,1.80711,1.77599,1.80711,565365.48679061,0
+VFC.US,D,19890123,000000,1.81432,1.81432,1.76723,1.76723,621229.4904734,0
+VFC.US,D,19890124,000000,1.78338,1.83086,1.77599,1.80711,1404639.830026,0
+VFC.US,D,19890125,000000,1.80711,1.82191,1.77599,1.82191,2014914.8393362,0
+VFC.US,D,19890126,000000,1.81432,1.86919,1.80001,1.83796,4328959.7529336,0
+VFC.US,D,19890127,000000,1.85286,1.89264,1.84536,1.84536,1449554.5555859,0
+VFC.US,D,19890130,000000,1.84536,1.89264,1.84536,1.8837,1605142.1119274,0
+VFC.US,D,19890131,000000,1.8837,1.89264,1.85286,1.89264,1349862.2211694,0
+VFC.US,D,19890201,000000,1.8837,1.93838,1.87641,1.93128,2215422.3242778,0
+VFC.US,D,19890202,000000,1.95511,1.96221,1.92387,1.94752,1927262.3403009,0
+VFC.US,D,19890203,000000,1.93838,1.98605,1.93128,1.9699,4321276.9435455,0
+VFC.US,D,19890206,000000,1.97874,1.99306,1.93838,1.95511,3491864.4429988,0
+VFC.US,D,19890207,000000,1.93128,1.95511,1.91686,1.94752,1321365.1691454,0
+VFC.US,D,19890208,000000,1.95511,1.95511,1.90725,1.90725,1240283.0694704,0
+VFC.US,D,19890209,000000,1.8837,1.91686,1.86919,1.8837,1489005.0481651,0
+VFC.US,D,19890210,000000,1.86919,1.87641,1.86199,1.86919,577412.60642842,0
+VFC.US,D,19890213,000000,1.87641,1.90024,1.86919,1.90024,488668.50952671,0
+VFC.US,D,19890214,000000,1.91686,2.00056,1.91686,1.9699,7900803.2510523,0
+VFC.US,D,19890215,000000,1.9699,2.05534,1.95511,2.05534,4415504.0043733,0
+VFC.US,D,19890216,000000,2.05534,2.05534,1.99306,2.02458,2742429.9569638,0
+VFC.US,D,19890217,000000,2.03333,2.03333,2.00056,2.00998,548925.96048519,0
+VFC.US,D,19890221,000000,1.99306,2.00998,1.9699,2.00998,625616.69410067,0
+VFC.US,D,19890222,000000,1.99306,1.99306,1.94752,1.95511,1538306.9773522,0
+VFC.US,D,19890223,000000,1.93838,1.99306,1.89264,1.90024,3858915.0060533,0
+VFC.US,D,19890224,000000,1.92387,1.92387,1.86199,1.86199,1068270.5553366,0
+VFC.US,D,19890227,000000,1.84536,1.90725,1.80711,1.90725,1063890.6359657,0
+VFC.US,D,19890228,000000,1.91686,1.94752,1.90024,1.93838,1162497.6161642,0
+VFC.US,D,19890301,000000,1.93838,1.9699,1.92387,1.92387,903908.59174047,0
+VFC.US,D,19890302,000000,1.93128,1.98605,1.93128,1.97874,2166120.3950907,0
+VFC.US,D,19890303,000000,1.96221,1.97874,1.96221,1.97874,726419.35732896,0
+VFC.US,D,19890306,000000,1.99153,2.02257,1.98422,2.01526,1135099.4462632,0
+VFC.US,D,19890307,000000,2.03161,2.03161,1.99873,2.00805,1948081.7859772,0
+VFC.US,D,19890308,000000,2.00805,2.08656,1.99873,2.03161,1951369.0668733,0
+VFC.US,D,19890309,000000,2.03881,2.05534,2.03161,2.0464,1273148.5941763,0
+VFC.US,D,19890310,000000,2.03881,2.0464,2.02257,2.03881,2868425.7415907,0
+VFC.US,D,19890313,000000,2.0464,2.05534,2.02257,2.02257,1175641.5367089,0
+VFC.US,D,19890314,000000,2.03881,2.03881,1.99153,2.00805,1022253.8258294,0
+VFC.US,D,19890315,000000,2.02257,2.02257,1.99153,2.00805,975133.01115906,0
+VFC.US,D,19890316,000000,2.02257,2.05534,2.01526,2.0464,1659919.7207841,0
+VFC.US,D,19890317,000000,2.00805,2.07715,1.99153,2.07014,3549939.7388325,0
+VFC.US,D,19890320,000000,2.07014,2.18872,2.06273,2.12453,6959630.4842898,0
+VFC.US,D,19890321,000000,2.12453,2.14106,2.09339,2.10982,1639111.7217966,0
+VFC.US,D,19890322,000000,2.09339,2.10137,2.05534,2.07014,1757437.1843322,0
+VFC.US,D,19890323,000000,2.08656,2.08656,2.05534,2.07014,1797963.6656567,0
+VFC.US,D,19890327,000000,2.08656,2.11761,2.07715,2.08656,1598566.5095268,0
+VFC.US,D,19890328,000000,2.08656,2.10137,2.07014,2.08656,921450.12199307,0
+VFC.US,D,19890329,000000,2.08656,2.09339,2.0464,2.07014,800925.85460346,0
+VFC.US,D,19890330,000000,2.05534,2.08656,2.05534,2.07715,1172355.2964207,0
+VFC.US,D,19890331,000000,2.06273,2.12453,2.06273,2.09339,988279.01291982,0
+VFC.US,D,19890403,000000,2.09339,2.09339,2.02257,2.02257,2295404.5012218,0
+VFC.US,D,19890404,000000,2.0464,2.07014,2.03161,2.03881,1086893.2773747,0
+VFC.US,D,19890405,000000,2.0464,2.05534,2.03161,2.03161,290345.26092602,0
+VFC.US,D,19890406,000000,2.02257,2.03161,1.99153,2.03161,911599.72599312,0
+VFC.US,D,19890407,000000,2.03881,2.0464,2.01526,2.03161,1542693.1403715,0
+VFC.US,D,19890410,000000,2.00805,2.02257,1.99153,2.00805,1167975.3770498,0
+VFC.US,D,19890411,000000,1.99153,2.00805,1.99153,1.99153,726419.35732896,0
+VFC.US,D,19890412,000000,2.00805,2.01526,1.95309,1.99153,834893.38325656,0
+VFC.US,D,19890413,000000,1.99153,1.99153,1.94415,1.94415,1033201.0227361,0
+VFC.US,D,19890414,000000,1.97673,2.03881,1.97673,2.03881,1777160.8697097,0
+VFC.US,D,19890417,000000,2.05534,2.06273,2.03161,2.05534,725320.47520601,0
+VFC.US,D,19890418,000000,2.05534,2.10982,2.05534,2.06273,3189465.8187866,0
+VFC.US,D,19890419,000000,2.05534,2.07715,2.0464,2.07715,1097851.9209704,0
+VFC.US,D,19890420,000000,2.07014,2.08656,2.03161,2.05534,699027.43107642,0
+VFC.US,D,19890421,000000,2.05534,2.09339,2.05534,2.08656,1173466.6658405,0
+VFC.US,D,19890424,000000,2.07014,2.07014,2.0464,2.06273,248724.05991081,0
+VFC.US,D,19890425,000000,2.08656,2.09339,2.00805,2.01526,1373958.5416611,0
+VFC.US,D,19890426,000000,2.03161,2.03161,1.99873,2.02257,1572277.6278295,0
+VFC.US,D,19890427,000000,1.99873,2.03881,1.98422,1.99873,1080323.9186226,0
+VFC.US,D,19890428,000000,2.00805,2.00805,1.97673,1.99873,559878.36043231,0
+VFC.US,D,19890501,000000,1.98422,1.99873,1.97673,1.99873,329788.46924865,0
+VFC.US,D,19890502,000000,2.00805,2.01526,1.9677,1.9677,622332.53502865,0
+VFC.US,D,19890503,000000,1.92954,1.96039,1.92954,1.96039,1046357.4305777,0
+VFC.US,D,19890504,000000,1.94415,1.98422,1.94415,1.97673,826125.21965045,0
+VFC.US,D,19890505,000000,1.99153,2.03881,1.97673,1.97673,1852765.2084991,0
+VFC.US,D,19890508,000000,1.96039,1.98422,1.95309,1.9677,762580.48779571,0
+VFC.US,D,19890509,000000,1.9677,1.99873,1.9677,1.99153,1224947.6283283,0
+VFC.US,D,19890510,000000,2.00805,2.03161,1.97673,2.00805,724226.79612341,0
+VFC.US,D,19890511,000000,2.00805,2.03881,2.00805,2.03881,325424.15899893,0
+VFC.US,D,19890512,000000,2.05534,2.07014,2.03881,2.05534,697930.63016961,0
+VFC.US,D,19890515,000000,2.0464,2.07715,2.03161,2.07715,1226046.5104513,0
+VFC.US,D,19890516,000000,2.05534,2.06273,2.01526,2.03161,852414.10134775,0
+VFC.US,D,19890517,000000,2.05534,2.07014,2.03161,2.07014,716554.39281602,0
+VFC.US,D,19890518,000000,2.07014,2.07014,2.05534,2.06273,574130.52857253,0
+VFC.US,D,19890519,000000,2.07014,2.09339,2.07014,2.08656,1178923.6145648,0
+VFC.US,D,19890522,000000,2.07715,2.09339,2.02257,2.0464,1217278.3468452,0
+VFC.US,D,19890523,000000,2.0464,2.06273,2.02257,2.02257,754909.12509641,0
+VFC.US,D,19890524,000000,2.03881,2.05534,2.02257,2.0464,394436.24565861,0
+VFC.US,D,19890525,000000,2.0464,2.05534,2.03161,2.0464,914877.64141673,0
+VFC.US,D,19890526,000000,2.00805,2.07715,2.00805,2.06273,940068.68159914,0
+VFC.US,D,19890530,000000,2.05534,2.06273,2.02257,2.02257,1079228.1583239,0
+VFC.US,D,19890531,000000,2.02257,2.0464,1.99153,2.01526,1063890.6359657,0
+VFC.US,D,19890601,000000,2.01526,2.09339,1.99873,2.05534,1993001.7145774,0
+VFC.US,D,19890602,000000,2.07014,2.07014,2.03161,2.0464,1207416.5041564,0
+VFC.US,D,19890605,000000,2.02978,2.0683,2.02064,2.03727,1355336.8602309,0
+VFC.US,D,19890606,000000,2.0683,2.0683,2.02978,2.0683,1623777.3212626,0
+VFC.US,D,19890607,000000,2.07715,2.10809,2.0683,2.08474,1948081.7859772,0
+VFC.US,D,19890608,000000,2.10137,2.13193,2.09166,2.1228,2001775.0812238,0
+VFC.US,D,19890609,000000,2.10809,2.22697,2.10809,2.1943,3631021.8385075,0
+VFC.US,D,19890612,000000,2.17959,2.20314,2.15605,2.18651,1383818.3031337,0
+VFC.US,D,19890613,000000,2.17959,2.18651,2.15605,2.17056,625616.69410067,0
+VFC.US,D,19890614,000000,2.15605,2.1943,2.15605,2.18651,468942.74293311,0
+VFC.US,D,19890615,000000,2.17959,2.18651,2.17056,2.17056,774634.89169001,0
+VFC.US,D,19890616,000000,2.1228,2.20314,2.1228,2.1943,1940417.7075343,0
+VFC.US,D,19890619,000000,2.20314,2.21073,2.15605,2.18651,615760.0544523,0
+VFC.US,D,19890620,000000,2.17056,2.20314,2.10137,2.10809,1782631.3463389,0
+VFC.US,D,19890621,000000,2.11578,2.17056,2.09166,2.14653,1776065.1094109,0
+VFC.US,D,19890622,000000,2.14653,2.15605,2.10809,2.11578,1243581.7970554,0
+VFC.US,D,19890623,000000,2.13193,2.13193,2.10137,2.1228,2946222.6415857,0
+VFC.US,D,19890626,000000,2.14653,2.14653,2.11578,2.14653,1051838.3132876,0
+VFC.US,D,19890627,000000,2.13193,2.15605,2.06072,2.0683,1692801.8952191,0
+VFC.US,D,19890628,000000,2.0683,2.10137,2.0683,2.09166,1368473.4965189,0
+VFC.US,D,19890629,000000,2.07715,2.08474,2.04437,2.05361,658484.30002275,0
+VFC.US,D,19890630,000000,2.05361,2.0683,1.98999,2.01315,851316.25983286,0
+VFC.US,D,19890703,000000,1.9972,2.04437,1.9972,2.04437,483172.01769576,0
+VFC.US,D,19890705,000000,2.02978,2.08474,2.02064,2.07715,2099283.1792993,0
+VFC.US,D,19890706,000000,2.07715,2.07715,2.02978,2.05361,1452835.5928338,0
+VFC.US,D,19890707,000000,2.03727,2.0683,2.02978,2.03727,1219474.0298749,0
+VFC.US,D,19890710,000000,2.05361,2.0683,2.02978,2.06072,738483.12669591,0
+VFC.US,D,19890711,000000,2.0683,2.13193,2.05361,2.10809,1142773.9307867,0
+VFC.US,D,19890712,000000,2.10809,2.1228,2.08474,2.1228,1833039.4419055,0
+VFC.US,D,19890713,000000,2.10809,2.13193,2.10809,2.13193,1394779.0279454,0
+VFC.US,D,19890714,000000,2.13193,2.16307,2.1228,2.16307,1252335.3921485,0
+VFC.US,D,19890717,000000,2.16307,2.17959,2.15605,2.17959,2394017.7250688,0
+VFC.US,D,19890718,000000,2.18651,2.36017,2.14653,2.28904,9667008.5989906,0
+VFC.US,D,19890719,000000,2.30557,2.31259,2.28904,2.29807,4299371.1030431,0
+VFC.US,D,19890720,000000,2.28904,2.31259,2.28904,2.30557,4816526.2585131,0
+VFC.US,D,19890721,000000,2.30557,2.31259,2.29807,2.29807,4474681.3041541,0
+VFC.US,D,19890724,000000,2.30557,2.31259,2.29807,2.30557,4383742.5648307,0
+VFC.US,D,19890725,000000,2.29807,2.30557,2.29807,2.30557,3998066.1579136,0
+VFC.US,D,19890726,000000,2.29807,2.32912,2.29807,2.32912,4351962.3943427,0
+VFC.US,D,19890727,000000,2.32912,2.32912,2.32192,2.32912,3001012.7377392,0
+VFC.US,D,19890728,000000,2.32912,2.34555,2.32912,2.33651,4958960.5288374,0
+VFC.US,D,19890731,000000,2.33651,2.33651,2.32912,2.32912,1436409.5944332,0
+VFC.US,D,19890801,000000,2.32912,2.34555,2.32192,2.34555,3167548.5315954,0
+VFC.US,D,19890802,000000,2.32912,2.33651,2.32192,2.33651,2900219.4399835,0
+VFC.US,D,19890803,000000,2.32912,2.33651,2.32192,2.32912,2600004.0115042,0
+VFC.US,D,19890804,000000,2.32912,2.33651,2.32192,2.32912,1359712.6171693,0
+VFC.US,D,19890807,000000,2.33651,2.35304,2.33651,2.35304,1875770.9717324,0
+VFC.US,D,19890808,000000,2.34555,2.37688,2.34555,2.37688,2952804.4876347,0
+VFC.US,D,19890809,000000,2.36909,2.3839,2.36909,2.36909,4659839.8200488,0
+VFC.US,D,19890810,000000,2.37688,2.39322,2.37688,2.37688,3028401.5421675,0
+VFC.US,D,19890811,000000,2.3839,2.39322,2.37688,2.3839,3598143.8265048,0
+VFC.US,D,19890814,000000,2.3839,2.39322,2.37688,2.37688,2964842.2417998,0
+VFC.US,D,19890815,000000,2.3839,2.39322,2.36909,2.3839,4906367.1563217,0
+VFC.US,D,19890816,000000,2.40023,2.42387,2.39322,2.41685,5596625.3831839,0
+VFC.US,D,19890817,000000,2.41685,2.42387,2.40782,2.42387,6318662.7399259,0
+VFC.US,D,19890818,000000,2.2581,2.32912,2.2581,2.32192,2861863.6670951,0
+VFC.US,D,19890821,000000,2.32912,2.33651,2.2581,2.2581,4460435.3796622,0
+VFC.US,D,19890822,000000,2.27454,2.27454,2.2581,2.26512,4127351.3046527,0
+VFC.US,D,19890823,000000,2.26512,2.27454,2.25071,2.25071,5013736.0564779,0
+VFC.US,D,19890824,000000,2.26512,2.31259,2.2581,2.2581,1224947.6283283,0
+VFC.US,D,19890825,000000,2.27454,2.28904,2.25071,2.2581,1058414.9562962,0
+VFC.US,D,19890828,000000,2.2581,2.26512,2.22697,2.2581,901723.31479139,0
+VFC.US,D,19890829,000000,2.25071,2.25071,2.20314,2.21073,1940417.7075343,0
+VFC.US,D,19890830,000000,2.20314,2.2581,2.20314,2.21073,1150443.2122699,0
+VFC.US,D,19890831,000000,2.1943,2.25071,2.1943,2.21764,1228232.8280084,0
+VFC.US,D,19890901,000000,2.23225,2.25618,2.23225,2.25618,843652.18139005,0
+VFC.US,D,19890905,000000,2.24917,2.27954,2.24917,2.27251,1104437.9294517,0
+VFC.US,D,19890906,000000,2.27954,2.27954,2.24917,2.25618,751621.84420016,0
+VFC.US,D,19890907,000000,2.24917,2.26377,2.24917,2.25618,634380.69527452,0
+VFC.US,D,19890908,000000,2.25618,2.26377,2.23225,2.24917,769157.13080434,0
+VFC.US,D,19890911,000000,2.26377,2.27251,2.24917,2.24917,712181.75770175,0
+VFC.US,D,19890912,000000,2.26377,2.26377,2.24917,2.25618,606985.64719776,0
+VFC.US,D,19890913,000000,2.25618,2.29635,2.24917,2.24917,1324655.571866,0
+VFC.US,D,19890914,000000,2.24917,2.27251,2.23984,2.25618,1482427.3645483,0
+VFC.US,D,19890915,000000,2.25618,2.26377,2.22533,2.25618,2424697.9728256,0
+VFC.US,D,19890918,000000,2.27251,2.27251,2.23984,2.23984,638776.22376636,0
+VFC.US,D,19890919,000000,2.24917,2.25618,2.23225,2.24917,1499964.7323687,0
+VFC.US,D,19890920,000000,2.23984,2.27251,2.23984,2.24917,734088.63881213,0
+VFC.US,D,19890921,000000,2.26377,2.27251,2.25618,2.25618,691361.27141746,0
+VFC.US,D,19890922,000000,2.27251,2.27251,2.25618,2.26377,636578.45952044,0
+VFC.US,D,19890925,000000,2.26377,2.27251,2.25618,2.25618,994856.69653652,0
+VFC.US,D,19890926,000000,2.26377,2.28904,2.26377,2.26377,707804.96015518,0
+VFC.US,D,19890927,000000,2.26377,2.27954,2.25618,2.26377,520429.94906933,0
+VFC.US,D,19890928,000000,2.27954,2.27954,2.25618,2.27251,411965.28861437,0
+VFC.US,D,19890929,000000,2.25618,2.27251,2.25618,2.25618,566458.12526515,0
+VFC.US,D,19891002,000000,2.26377,2.28904,2.25618,2.28904,429492.25035397,0
+VFC.US,D,19891003,000000,2.28904,2.31989,2.28904,2.31989,651912.86005448,0
+VFC.US,D,19891004,000000,2.30376,2.31989,2.27954,2.28904,1281923.0014308,0
+VFC.US,D,19891005,000000,2.28904,2.29635,2.27954,2.28904,543461.72750444,0
+VFC.US,D,19891006,000000,2.30376,2.31259,2.29635,2.29635,333074.70953682,0
+VFC.US,D,19891009,000000,2.28904,2.30376,2.28904,2.30376,88743.056293641,0
+VFC.US,D,19891010,000000,2.31989,2.32749,2.31259,2.31989,327601.11108344,0
+VFC.US,D,19891011,000000,2.30376,2.31989,2.28904,2.31989,536874.6784151,0
+VFC.US,D,19891012,000000,2.31989,2.31989,2.28904,2.31259,195022.43979953,0
+VFC.US,D,19891013,000000,2.29635,2.30376,2.22533,2.22533,986098.93901111,0
+VFC.US,D,19891016,000000,2.19228,2.21582,2.09013,2.17757,3247535.9115799,0
+VFC.US,D,19891017,000000,2.16855,2.18498,2.11377,2.16095,2293214.0212325,0
+VFC.US,D,19891018,000000,2.14489,2.18498,2.14489,2.16095,854613.9468098,0
+VFC.US,D,19891019,000000,2.17757,2.18498,2.14489,2.16095,1091271.1155295,0
+VFC.US,D,19891020,000000,2.17757,2.18498,2.09724,2.1376,942265.40523699,0
+VFC.US,D,19891023,000000,2.15373,2.16855,2.11377,2.14489,700128.39441553,0
+VFC.US,D,19891024,000000,2.12818,2.15373,2.03333,2.15373,1297264.6862215,0
+VFC.US,D,19891025,000000,2.12818,2.15373,2.09724,2.12818,617953.65626595,0
+VFC.US,D,19891026,000000,2.12818,2.1376,2.05726,2.07369,1142773.9307867,0
+VFC.US,D,19891027,000000,2.05726,2.09724,2.05005,2.07369,1106625.2876169,0
+VFC.US,D,19891030,000000,2.07369,2.08109,2.05726,2.07369,362663.35942722,0
+VFC.US,D,19891031,000000,2.08109,2.10492,2.06639,2.09724,416354.57345778,0
+VFC.US,D,19891101,000000,2.10492,2.12818,2.09013,2.12818,375809.36118797,0
+VFC.US,D,19891102,000000,2.10492,2.10492,2.07369,2.07369,202696.92432305,0
+VFC.US,D,19891103,000000,2.07369,2.09013,2.05005,2.05005,527006.59207795,0
+VFC.US,D,19891106,000000,2.05005,2.06639,1.98605,1.99306,823938.90209331,0
+VFC.US,D,19891107,000000,1.99306,2.00998,1.97874,2.00998,1086893.2773747,0
+VFC.US,D,19891108,000000,1.99306,2.05726,1.98605,2.05726,900630.67631686,0
+VFC.US,D,19891109,000000,2.06639,2.06639,1.9699,1.99306,596040.53150713,0
+VFC.US,D,19891110,000000,2.00998,2.02621,2.00239,2.01882,330883.18893932,0
+VFC.US,D,19891113,000000,2.01882,2.10492,2.00998,2.10492,860093.78891162,0
+VFC.US,D,19891114,000000,2.12126,2.12126,2.05726,2.06639,596040.53150713,0
+VFC.US,D,19891115,000000,2.05005,2.07369,2.03333,2.05005,764767.84596092,0
+VFC.US,D,19891116,000000,2.05005,2.07369,2.01882,2.03333,1036501.8315374,0
+VFC.US,D,19891117,000000,2.03333,2.03333,2.00239,2.02621,1902065.05647,0
+VFC.US,D,19891120,000000,2.02621,2.05005,2.02621,2.04246,578507.32611909,0
+VFC.US,D,19891121,000000,2.06639,2.11377,2.03333,2.11377,980615.97508509,0
+VFC.US,D,19891122,000000,2.11377,2.11377,2.09013,2.11377,316650.79235245,0
+VFC.US,D,19891124,000000,2.09724,2.12126,2.08109,2.11377,54789.055545456,0
+VFC.US,D,19891127,000000,2.12126,2.12818,2.09724,2.11377,537971.47932193,0
+VFC.US,D,19891128,000000,2.12126,2.12126,2.06639,2.09724,421832.33434345,0
+VFC.US,D,19891129,000000,2.08109,2.09013,2.03333,2.03333,736282.24062577,0
+VFC.US,D,19891130,000000,2.03333,2.12126,2.03333,2.09724,1624869.9597371,0
+VFC.US,D,19891201,000000,2.10492,2.10492,2.07369,2.09724,1208509.1426309,0
+VFC.US,D,19891204,000000,2.10492,2.10492,2.09013,2.10492,293634.6230384,0
+VFC.US,D,19891205,000000,2.09013,2.15373,2.09013,2.14489,428391.28701487,0
+VFC.US,D,19891206,000000,2.1303,2.15373,2.11377,2.1303,295829.26546011,0
+VFC.US,D,19891207,000000,2.1303,2.1303,2.11377,2.11377,341843.913751,0
+VFC.US,D,19891208,000000,2.1303,2.16095,2.07369,2.07369,1803457.0356635,0
+VFC.US,D,19891211,000000,2.08109,2.08109,2.05005,2.05726,2086128.8526742,0
+VFC.US,D,19891212,000000,2.05005,2.07369,2.03333,2.07369,1395874.7882441,0
+VFC.US,D,19891213,000000,2.07369,2.08109,2.04073,2.05726,785593.53528556,0
+VFC.US,D,19891214,000000,2.05726,2.05726,2.03333,2.05726,475513.14229331,0
+VFC.US,D,19891215,000000,2.07369,2.08109,2.03333,2.07369,940068.68159914,0
+VFC.US,D,19891218,000000,2.08109,2.08109,2.01689,2.04073,1922878.2584979,0
+VFC.US,D,19891219,000000,2.02621,2.02621,2.00056,2.01689,922541.71985953,0
+VFC.US,D,19891220,000000,2.02621,2.02621,1.93666,1.94588,1659919.7207841,0
+VFC.US,D,19891221,000000,1.94588,1.98605,1.94588,1.98605,1698260.9251595,0
+VFC.US,D,19891222,000000,1.98605,1.98605,1.95309,1.96039,487574.8304441,0
+VFC.US,D,19891226,000000,1.96039,1.96039,1.93666,1.93666,579608.2894582,0
+VFC.US,D,19891227,000000,1.94588,1.97673,1.94588,1.97673,1151537.9319606,0
+VFC.US,D,19891228,000000,1.98605,2.05005,1.97673,2.05005,1357523.177788,0
+VFC.US,D,19891229,000000,2.02621,2.05726,2.02621,2.04073,439361.37729921,0
+VFC.US,D,19900102,000000,2.05726,2.18498,2.05005,2.18498,843652.18139005,0
+VFC.US,D,19900103,000000,2.1943,2.1943,2.10492,2.16095,959800.69184117,0
+VFC.US,D,19900104,000000,2.14489,2.17757,2.11377,2.16095,636578.45952044,0
+VFC.US,D,19900105,000000,2.1376,2.17757,2.11377,2.17757,929117.32226009,0
+VFC.US,D,19900108,000000,2.16095,2.17056,2.11377,2.1376,239945.49022397,0
+VFC.US,D,19900109,000000,2.1303,2.1376,2.01689,2.04073,592755.33182702,0
+VFC.US,D,19900110,000000,2.04073,2.08109,2.04073,2.07369,858993.86618059,0
+VFC.US,D,19900111,000000,2.09013,2.12126,2.09013,2.10492,381287.12207364,0
+VFC.US,D,19900112,000000,2.09013,2.09013,2.01689,2.01689,791072.33677929,0
+VFC.US,D,19900115,000000,2.01689,2.03333,1.98605,2.03333,408675.92650199,0
+VFC.US,D,19900116,000000,2.00056,2.05005,1.97673,2.05005,1034296.783035,0
+VFC.US,D,19900117,000000,2.03333,2.05005,1.9699,1.98605,518245.71272832,0
+VFC.US,D,19900118,000000,1.9699,2.03333,1.9699,2.01689,404305.37260385,0
+VFC.US,D,19900119,000000,2.00998,2.02621,1.93666,1.97673,807496.25396366,0
+VFC.US,D,19900122,000000,1.95309,1.96039,1.88198,1.88957,955416.61003809,0
+VFC.US,D,19900123,000000,1.90571,1.93666,1.89658,1.92195,406495.85259327,0
+VFC.US,D,19900124,000000,1.92195,1.97673,1.87295,1.95309,1034296.783035,0
+VFC.US,D,19900125,000000,1.93666,1.9699,1.90571,1.92195,866674.59435252,0
+VFC.US,D,19900126,000000,1.90571,1.9699,1.90571,1.95309,918157.63805647,0
+VFC.US,D,19900129,000000,1.94588,1.99306,1.93666,1.9699,333074.70953682,0
+VFC.US,D,19900130,000000,1.95309,2.04073,1.95309,2.00998,2494821.4289052,0
+VFC.US,D,19900131,000000,2.02621,2.04073,2.01689,2.04073,1602947.4695056,0
+VFC.US,D,19900201,000000,2.04073,2.04073,1.99306,2.02621,307880.5475302,0
+VFC.US,D,19900202,000000,2.03333,2.04073,2.01689,2.03333,396623.60382383,0
+VFC.US,D,19900205,000000,2.02621,2.05005,1.92195,1.95309,10614750.724506,0
+VFC.US,D,19900206,000000,1.95309,1.95309,1.92195,1.95309,334172.55105171,0
+VFC.US,D,19900207,000000,1.93666,1.98605,1.92954,1.97673,2243911.0514372,0
+VFC.US,D,19900208,000000,1.97673,1.98605,1.92195,1.95309,883101.63336111,0
+VFC.US,D,19900209,000000,1.95309,1.97673,1.95309,1.96039,417451.3743646,0
+VFC.US,D,19900212,000000,1.95309,1.9699,1.92954,1.95309,380192.40238298,0
+VFC.US,D,19900213,000000,1.95309,1.98605,1.85642,1.98605,23426295.84821,0
+VFC.US,D,19900214,000000,1.97673,1.97673,1.94588,1.94588,456888.33903881,0
+VFC.US,D,19900215,000000,1.95309,1.9699,1.92954,1.94588,776827.45289558,0
+VFC.US,D,19900216,000000,1.94588,1.9699,1.92195,1.94588,913783.96233412,0
+VFC.US,D,19900220,000000,1.94588,1.95309,1.91321,1.92954,1310414.8504145,0
+VFC.US,D,19900221,000000,1.92195,1.94588,1.92195,1.92954,1883429.8471349,0
+VFC.US,D,19900222,000000,1.93666,1.93666,1.91321,1.91321,456888.33903881,0
+VFC.US,D,19900223,000000,1.90571,1.93666,1.89658,1.92195,923649.96745514,0
+VFC.US,D,19900226,000000,1.92954,1.94588,1.90571,1.94588,338548.3079902,0
+VFC.US,D,19900227,000000,1.95309,1.99306,1.95309,1.98605,703405.26923105,0
+VFC.US,D,19900228,000000,1.99306,2.00056,1.96039,1.96039,341843.913751,0
+VFC.US,D,19900301,000000,1.97673,1.97673,1.95309,1.95309,339650.31193738,0
+VFC.US,D,19900302,000000,1.95309,1.9699,1.94588,1.95309,887482.59333995,0
+VFC.US,D,19900305,000000,1.95309,1.96221,1.92042,1.92954,731900.24003885,0
+VFC.US,D,19900306,000000,1.94588,1.99306,1.92954,1.99306,1578842.8241493,0
+VFC.US,D,19900307,000000,1.97673,2.00239,1.95309,2.00239,522626.67270718,0
+VFC.US,D,19900308,000000,2.00239,2.03333,2.00239,2.03333,498531.39282351,0
+VFC.US,D,19900309,000000,2.02621,2.05005,2.01689,2.03333,393341.52596793,0
+VFC.US,D,19900312,000000,2.03333,2.05899,2.03333,2.05899,316650.79235245,0
+VFC.US,D,19900313,000000,2.03333,2.05899,1.97673,1.98605,334172.55105171,0
+VFC.US,D,19900314,000000,1.9699,1.99306,1.96221,1.97673,581795.6476234,0
+VFC.US,D,19900315,000000,1.95309,1.99306,1.95309,1.99306,244331.65324317,0
+VFC.US,D,19900316,000000,1.99306,2.01689,1.97673,2.01689,1467083.5985417,0
+VFC.US,D,19900319,000000,2.03333,2.03333,2.00998,2.02621,496325.30371302,0
+VFC.US,D,19900320,000000,2.04246,2.04246,1.97673,1.98605,1095671.8470617,0
+VFC.US,D,19900321,000000,1.97673,1.99306,1.97673,1.98605,1208509.1426309,0
+VFC.US,D,19900322,000000,1.98605,2.00239,1.96221,2.00239,1747573.2604274,0
+VFC.US,D,19900323,000000,1.98605,2.00239,1.97673,1.98605,404305.37260385,0
+VFC.US,D,19900326,000000,2.00239,2.01689,1.9699,2.00239,428391.28701487,0
+VFC.US,D,19900327,000000,1.99306,2.02621,1.98605,2.02621,283766.53670123,0
+VFC.US,D,19900328,000000,2.02621,2.02621,1.95309,2.00239,1297264.6862215,0
+VFC.US,D,19900329,000000,2.00998,2.01689,1.98605,2.01689,679315.19238775,0
+VFC.US,D,19900330,000000,2.01689,2.02621,1.97673,2.00998,1043068.0684653,0
+VFC.US,D,19900402,000000,1.99306,2.00239,1.9699,1.97673,1463805.6831181,0
+VFC.US,D,19900403,000000,1.9699,2.00998,1.9699,2.00239,772436.08683601,0
+VFC.US,D,19900404,000000,2.00239,2.00239,1.97673,2.00239,948836.84520526,0
+VFC.US,D,19900405,000000,2.00998,2.00998,1.98605,2.00239,476606.82137591,0
+VFC.US,D,19900406,000000,1.99306,1.99306,1.9699,1.99306,162151.71205324,0
+VFC.US,D,19900409,000000,1.99306,2.00239,1.97673,1.97673,577412.60642842,0
+VFC.US,D,19900410,000000,1.97673,2.00998,1.9699,1.99306,2458659.2578303,0
+VFC.US,D,19900411,000000,2.00239,2.00998,1.98605,1.99306,830516.58571,0
+VFC.US,D,19900412,000000,1.98605,2.01689,1.98605,2.00998,613572.69628709,0
+VFC.US,D,19900416,000000,2.00239,2.02621,1.99306,1.99306,776827.45289558,0
+VFC.US,D,19900417,000000,1.99306,2.01689,1.98605,2.00998,688076.07173738,0
+VFC.US,D,19900418,000000,2.00239,2.01689,1.97673,1.97673,954325.01217163,0
+VFC.US,D,19900419,000000,1.96221,1.99306,1.96221,1.98605,1025532.7818611,0
+VFC.US,D,19900420,000000,1.98605,1.98605,1.93666,1.93666,3131396.7666015,0
+VFC.US,D,19900423,000000,1.93666,1.97673,1.93666,1.9699,365949.59971539,0
+VFC.US,D,19900424,000000,1.98605,1.98605,1.94588,1.95309,457977.85568913,0
+VFC.US,D,19900425,000000,1.94588,1.97673,1.94588,1.96221,352809.84160306,0
+VFC.US,D,19900426,000000,1.97673,1.97673,1.92042,1.96221,422928.09464219,0
+VFC.US,D,19900427,000000,1.95309,1.96221,1.90571,1.92954,1568991.3875413,0
+VFC.US,D,19900430,000000,1.92954,1.96221,1.92042,1.95309,571939.00797503,0
+VFC.US,D,19900501,000000,1.95309,1.9699,1.92954,1.94588,388954.32234067,0
+VFC.US,D,19900502,000000,1.93666,1.94588,1.92042,1.94588,479901.38652865,0
+VFC.US,D,19900503,000000,1.95309,1.95309,1.92042,1.93666,789979.69830476,0
+VFC.US,D,19900504,000000,1.92954,1.93666,1.92042,1.93666,2041215.1677223,0
+VFC.US,D,19900507,000000,1.92042,1.93666,1.91321,1.93666,741762.08272759,0
+VFC.US,D,19900508,000000,1.92954,1.92954,1.90571,1.92954,1388204.4661529,0
+VFC.US,D,19900509,000000,1.92042,1.92954,1.90571,1.92042,1338897.3339253,0
+VFC.US,D,19900510,000000,1.92042,1.92042,1.89658,1.92042,298018.70484146,0
+VFC.US,D,19900511,000000,1.92042,1.96221,1.91321,1.96221,1509809.9253283,0
+VFC.US,D,19900514,000000,1.96221,1.97673,1.94588,1.96221,1125234.4817503,0
+VFC.US,D,19900515,000000,1.9699,1.97673,1.96221,1.97673,1103340.0879368,0
+VFC.US,D,19900516,000000,1.97673,1.97673,1.96221,1.97673,541266.04447466,0
+VFC.US,D,19900517,000000,1.9699,1.97673,1.91321,1.94588,529207.47814809,0
+VFC.US,D,19900518,000000,1.92042,1.93666,1.92042,1.93666,1549259.3772993,0
+VFC.US,D,19900521,000000,1.92042,1.95309,1.92042,1.94588,530298.03540647,0
+VFC.US,D,19900522,000000,1.94588,1.94588,1.91321,1.92954,498531.39282351,0
+VFC.US,D,19900523,000000,1.91321,1.93666,1.91321,1.93666,356087.75702666,0
+VFC.US,D,19900524,000000,1.93666,1.94588,1.92042,1.93666,1052935.1141943,0
+VFC.US,D,19900525,000000,1.92042,1.93666,1.91321,1.92954,306781.66540723,0
+VFC.US,D,19900529,000000,1.93666,1.94588,1.91321,1.93666,1093462.6361271,0
+VFC.US,D,19900530,000000,1.92954,1.94588,1.92954,1.92954,702317.83379688,0
+VFC.US,D,19900531,000000,1.92954,1.94588,1.92042,1.94588,548925.96048519,0
+VFC.US,D,19900601,000000,1.94588,1.96221,1.92042,1.92042,789979.69830476,0
+VFC.US,D,19900604,000000,1.92042,1.95309,1.92042,1.95309,587275.48972522,0
+VFC.US,D,19900605,000000,1.94588,1.9699,1.94588,1.9699,700128.39441553,0
+VFC.US,D,19900606,000000,1.95309,1.95309,1.92954,1.92954,1184397.2130181,0
+VFC.US,D,19900607,000000,1.93666,1.93666,1.86391,1.88957,2339234.9131718,0
+VFC.US,D,19900608,000000,1.88015,1.88957,1.87295,1.88957,1938219.9432884,0
+VFC.US,D,19900611,000000,1.88015,1.89658,1.87295,1.88957,1324655.571866,0
+VFC.US,D,19900612,000000,1.88957,1.89658,1.88015,1.88015,785593.53528556,0
+VFC.US,D,19900613,000000,1.88957,1.88957,1.80711,1.8471,1499964.7323687,0
+VFC.US,D,19900614,000000,1.83086,1.83999,1.80001,1.82354,1513096.1656165,0
+VFC.US,D,19900615,000000,1.77396,1.81432,1.77396,1.79068,1667596.2865237,0
+VFC.US,D,19900618,000000,1.79068,1.80001,1.76723,1.78338,787785.05588305,0
+VFC.US,D,19900619,000000,1.77396,1.78338,1.73427,1.7507,1583223.7841283,0
+VFC.US,D,19900620,000000,1.75763,1.77396,1.71755,1.77396,653022.14825815,0
+VFC.US,D,19900621,000000,1.77396,1.77396,1.59541,1.62818,8988785.0044694,0
+VFC.US,D,19900622,000000,1.61916,1.63539,1.60454,1.62818,3746057.9389308,0
+VFC.US,D,19900625,000000,1.62818,1.62818,1.61184,1.61184,3129189.6368829,0
+VFC.US,D,19900626,000000,1.61184,1.62818,1.61184,1.61916,2059843.092801,0
+VFC.US,D,19900627,000000,1.61916,1.63539,1.61916,1.62818,1941504.1023604,0
+VFC.US,D,19900628,000000,1.63539,1.66105,1.62818,1.64461,3245344.3909824,0
+VFC.US,D,19900629,000000,1.64461,1.70132,1.64461,1.70132,1529541.9355703,0
+VFC.US,D,19900702,000000,1.67729,1.70132,1.66105,1.69392,1276431.7126403,0
+VFC.US,D,19900703,000000,1.70132,1.73427,1.69392,1.70862,1494479.6872265,0
+VFC.US,D,19900705,000000,1.69392,1.69392,1.62818,1.64461,682597.27024363,0
+VFC.US,D,19900706,000000,1.62818,1.70862,1.62818,1.69392,949937.80854436,0
+VFC.US,D,19900709,000000,1.69392,1.70132,1.64461,1.65182,691361.27141746,0
+VFC.US,D,19900710,000000,1.64461,1.65182,1.62818,1.62818,898446.43997587,0
+VFC.US,D,19900711,000000,1.64461,1.68507,1.62818,1.66854,465650.25899651,0
+VFC.US,D,19900712,000000,1.66105,1.69392,1.66105,1.69392,528106.51480899,0
+VFC.US,D,19900713,000000,1.67729,1.72495,1.67729,1.69392,1152639.9359078,0
+VFC.US,D,19900716,000000,1.72495,1.72495,1.68507,1.69392,1274248.5169073,0
+VFC.US,D,19900717,000000,1.67729,1.70862,1.66105,1.70862,887482.59333995,0
+VFC.US,D,19900718,000000,1.70862,1.70862,1.66854,1.67729,1210710.0287011,0
+VFC.US,D,19900719,000000,1.66105,1.70132,1.66105,1.67729,456888.33903881,0
+VFC.US,D,19900720,000000,1.69392,1.72495,1.69392,1.70132,383471.35841465,0
+VFC.US,D,19900723,000000,1.68507,1.69392,1.62818,1.65182,533580.11326237,0
+VFC.US,D,19900724,000000,1.63539,1.63539,1.60454,1.61184,1373958.5416611,0
+VFC.US,D,19900725,000000,1.60454,1.61916,1.58811,1.60454,4393599.204479,0
+VFC.US,D,19900726,000000,1.59541,1.60454,1.58811,1.59541,1231524.2713368,0
+VFC.US,D,19900727,000000,1.59541,1.63539,1.58811,1.62818,924733.24045703,0
+VFC.US,D,19900730,000000,1.61916,1.62818,1.60454,1.61916,1552542.4957633,0
+VFC.US,D,19900731,000000,1.59541,1.61184,1.59541,1.60454,630000.77590374,0
+VFC.US,D,19900801,000000,1.59541,1.61184,1.59541,1.60454,775733.77381297,0
+VFC.US,D,19900802,000000,1.59541,1.60454,1.58811,1.59541,699027.43107642,0
+VFC.US,D,19900803,000000,1.58811,1.58811,1.51334,1.55496,1150443.2122699,0
+VFC.US,D,19900806,000000,1.50604,1.53862,1.46578,1.51334,998146.05864891,0
+VFC.US,D,19900807,000000,1.51334,1.51334,1.43301,1.46578,1549259.3772993,0
+VFC.US,D,19900808,000000,1.45665,1.47318,1.39986,1.43301,661777.82456742,0
+VFC.US,D,19900809,000000,1.42359,1.44954,1.41648,1.44003,457977.85568913,0
+VFC.US,D,19900810,000000,1.42359,1.44954,1.39986,1.41648,953226.13004868,0
+VFC.US,D,19900813,000000,1.43301,1.46578,1.40745,1.45665,218044.85276201,0
+VFC.US,D,19900814,000000,1.45665,1.45665,1.41648,1.43301,473337.23081689,0
+VFC.US,D,19900815,000000,1.43301,1.46578,1.42359,1.42359,678218.39148092,0
+VFC.US,D,19900816,000000,1.41648,1.44954,1.39986,1.41648,871047.22946682,0
+VFC.US,D,19900817,000000,1.39986,1.43301,1.3763,1.40745,877621.7912593,0
+VFC.US,D,19900820,000000,1.38333,1.43301,1.38333,1.39283,921450.12199307,0
+VFC.US,D,19900821,000000,1.3763,1.40745,1.34335,1.38333,484264.6561703,0
+VFC.US,D,19900822,000000,1.38333,1.38333,1.29434,1.31788,989377.89504279,0
+VFC.US,D,19900823,000000,1.29434,1.32692,1.27771,1.27771,1005824.7056047,0
+VFC.US,D,19900824,000000,1.30328,1.31067,1.21188,1.2212,1085801.6795084,0
+VFC.US,D,19900827,000000,1.22851,1.27051,1.22851,1.25388,1985329.31127,0
+VFC.US,D,19900828,000000,1.27051,1.27051,1.25388,1.25388,465650.25899651,0
+VFC.US,D,19900829,000000,1.23764,1.29434,1.23764,1.28704,1324655.571866,0
+VFC.US,D,19900830,000000,1.28704,1.31788,1.27051,1.27771,490853.78647578,0
+VFC.US,D,19900831,000000,1.27051,1.31788,1.27051,1.28704,659586.30396993,0
+VFC.US,D,19900904,000000,1.29434,1.29434,1.27771,1.29434,542359.72355726,0
+VFC.US,D,19900905,000000,1.29434,1.31067,1.28704,1.30328,362663.35942722,0
+VFC.US,D,19900906,000000,1.30328,1.30328,1.25388,1.26138,895151.87482312,0
+VFC.US,D,19900907,000000,1.25388,1.30328,1.25388,1.27771,635489.98347819,0
+VFC.US,D,19900910,000000,1.28704,1.31971,1.28704,1.30328,988279.01291982,0
+VFC.US,D,19900911,000000,1.28704,1.31067,1.26138,1.31067,839282.66809998,0
+VFC.US,D,19900912,000000,1.31067,1.31971,1.29434,1.31067,425119.61523969,0
+VFC.US,D,19900913,000000,1.30328,1.35287,1.29434,1.33614,978415.08901495,0
+VFC.US,D,19900914,000000,1.31067,1.31067,1.27771,1.28704,942265.40523699,0
+VFC.US,D,19900917,000000,1.27051,1.29434,1.26138,1.27051,763674.16687831,0
+VFC.US,D,19900918,000000,1.26138,1.26138,1.22851,1.26138,781213.61591479,0
+VFC.US,D,19900919,000000,1.25388,1.26138,1.23562,1.25388,692471.60022922,0
+VFC.US,D,19900920,000000,1.22851,1.24513,1.22851,1.24513,1095671.8470617,0
+VFC.US,D,19900921,000000,1.20314,1.21188,1.07177,1.09705,1426563.3608655,0
+VFC.US,D,19900924,000000,1.08783,1.08783,1.02248,1.03882,1746482.703169,0
+VFC.US,D,19900925,000000,1.05525,1.10398,1.03132,1.09705,864485.15497118,0
+VFC.US,D,19900926,000000,1.08062,1.09705,1.05525,1.09705,692471.60022922,0
+VFC.US,D,19900927,000000,1.09705,1.09705,0.972798,0.998555,2574795.2809846,0
+VFC.US,D,19900928,000000,0.972798,1.02248,0.963763,1.02248,1600759.0707325,0
+VFC.US,D,19901001,000000,1.00575,1.04784,0.94022,0.963763,3108393.0845843,0
+VFC.US,D,19901002,000000,0.989421,1.02248,0.94733,0.963763,2145299.9088065,0
+VFC.US,D,19901003,000000,0.972798,0.980292,0.95646,0.972798,1253430.1118391,0
+VFC.US,D,19901004,000000,0.989421,1.03132,0.95646,1.03132,1396963.2642863,0
+VFC.US,D,19901005,000000,0.989421,1.03132,0.980292,1.03132,2048878.2055569,0
+VFC.US,D,19901008,000000,1.02248,1.07177,1.01459,1.03132,674923.82632818,0
+VFC.US,D,19901009,000000,1.02248,1.02248,0.980292,0.980292,4131730.1834156,0
+VFC.US,D,19901010,000000,0.972798,1.01459,0.972798,0.989421,1604038.026764,0
+VFC.US,D,19901011,000000,0.972798,1.00575,0.963763,0.972798,3919168.2945795,0
+VFC.US,D,19901012,000000,0.972798,0.998555,0.94022,0.95646,4599577.1660499,0
+VFC.US,D,19901015,000000,0.95646,0.963763,0.923594,0.923594,2695335.1574953,0
+VFC.US,D,19901016,000000,0.90697,0.923594,0.84172,0.848638,4005728.1551403,0
+VFC.US,D,19901017,000000,0.84172,0.84172,0.792229,0.792229,1514198.1695636,0
+VFC.US,D,19901018,000000,0.766668,0.84172,0.766668,0.84172,2318416.5081037,0
+VFC.US,D,19901019,000000,0.848638,0.865263,0.799532,0.815965,2294303.5378828,0
+VFC.US,D,19901022,000000,0.808566,0.881504,0.808566,0.881504,4129537.62221,0
+VFC.US,D,19901023,000000,0.90697,0.989421,0.898128,0.963763,2172699.1193155,0
+VFC.US,D,19901024,000000,0.95646,1.02248,0.95646,0.963763,3461181.0734177,0
+VFC.US,D,19901025,000000,0.963763,0.989421,0.923594,0.923594,1607330.5107007,0
+VFC.US,D,19901026,000000,0.90697,0.914754,0.881504,0.90697,2497005.6652462,0
+VFC.US,D,19901029,000000,0.923594,0.94022,0.923594,0.93109,1138384.6459434,0
+VFC.US,D,19901030,000000,0.923594,0.972798,0.923594,0.963763,566458.12526515,0
+VFC.US,D,19901031,000000,0.963763,0.998555,0.95646,0.980292,2016008.5184187,0
+VFC.US,D,19901101,000000,0.980292,0.980292,0.94022,0.972798,1218379.3101843,0
+VFC.US,D,19901102,000000,0.95646,0.980292,0.95646,0.972798,1268775.9590621,0
+VFC.US,D,19901105,000000,0.972798,0.972798,0.923594,0.93109,770242.48502239,0
+VFC.US,D,19901106,000000,0.923594,0.94733,0.923594,0.923594,897338.19238026,0
+VFC.US,D,19901107,000000,0.923594,0.94022,0.914754,0.923594,1101145.445515,0
+VFC.US,D,19901108,000000,0.914754,0.923594,0.890729,0.923594,1041962.9426939,0
+VFC.US,D,19901109,000000,0.923594,0.989421,0.923594,0.989421,1449554.5555859,0
+VFC.US,D,19901112,000000,0.989421,1.00575,0.980292,0.980292,1350954.8596439,0
+VFC.US,D,19901113,000000,0.963763,0.989421,0.963763,0.989421,2208843.6000531,0
+VFC.US,D,19901114,000000,0.989421,0.998555,0.980292,0.989421,1756340.3834255,0
+VFC.US,D,19901115,000000,0.980292,0.989421,0.95646,0.972798,1195368.3439105,0
+VFC.US,D,19901116,000000,0.989421,0.998555,0.95646,0.980292,5782881.7405934,0
+VFC.US,D,19901119,000000,0.980292,0.989421,0.95646,0.963763,773530.8065267,0
+VFC.US,D,19901120,000000,0.94733,0.963763,0.94022,0.94022,2251586.5765689,0
+VFC.US,D,19901121,000000,0.923594,0.963763,0.90697,0.963763,989377.89504279,0
+VFC.US,D,19901123,000000,0.95646,0.980292,0.95646,0.972798,10773618.277487,0
+VFC.US,D,19901126,000000,0.963763,0.972798,0.95646,0.972798,559878.36043231,0
+VFC.US,D,19901127,000000,0.972798,1.01459,0.972798,1.01459,1348760.2172222,0
+VFC.US,D,19901128,000000,1.03132,1.03882,1.00575,1.03882,478798.34197341,0
+VFC.US,D,19901129,000000,1.04784,1.04784,1.00575,1.02248,886389.95486542,0
+VFC.US,D,19901130,000000,1.02248,1.08783,1.00575,1.03882,1059504.4729464,0
+VFC.US,D,19901203,000000,1.03132,1.08062,1.03132,1.07177,952128.28853378,0
+VFC.US,D,19901204,000000,1.05525,1.11358,1.05525,1.09705,4319088.5447723,0
+VFC.US,D,19901205,000000,1.09705,1.19728,1.09705,1.18104,4094477.4550823,0
+VFC.US,D,19901206,000000,1.23936,1.25589,1.18845,1.20679,4410027.2840956,0
+VFC.US,D,19901207,000000,1.22275,1.22275,1.18104,1.19728,1688408.4479435,0
+VFC.US,D,19901210,000000,1.20679,1.20679,1.19728,1.20679,1517493.7753244,0
+VFC.US,D,19901211,000000,1.24696,1.28857,1.23044,1.23936,2284445.8576264,0
+VFC.US,D,19901212,000000,1.23936,1.23936,1.22275,1.23936,1914123.6227967,0
+VFC.US,D,19901213,000000,1.23936,1.23936,1.21381,1.23936,784492.57194646,0
+VFC.US,D,19901214,000000,1.23936,1.23936,1.18845,1.20679,1921790.8230638,0
+VFC.US,D,19901217,000000,1.20679,1.20679,1.18845,1.20679,635489.98347819,0
+VFC.US,D,19901218,000000,1.20679,1.24696,1.19728,1.23936,3668274.5668407,0
+VFC.US,D,19901219,000000,1.22275,1.24696,1.21381,1.24696,1058414.9562962,0
+VFC.US,D,19901220,000000,1.24696,1.27244,1.23044,1.27244,1266571.9511676,0
+VFC.US,D,19901221,000000,1.27244,1.27244,1.24696,1.27244,1206328.0281141,0
+VFC.US,D,19901224,000000,1.24696,1.26494,1.23936,1.24696,204884.28248826,0
+VFC.US,D,19901226,000000,1.26494,1.26494,1.22275,1.23936,199413.80585909,0
+VFC.US,D,19901227,000000,1.25589,1.25589,1.23936,1.24696,505095.54853529,0
+VFC.US,D,19901228,000000,1.24696,1.24696,1.23044,1.23936,872139.86794135,0
+VFC.US,D,19901231,000000,1.24696,1.24696,1.21381,1.23044,1047440.7035795,0
+VFC.US,D,19910102,000000,1.23044,1.24696,1.21381,1.23936,1489005.0481651,0
+VFC.US,D,19910103,000000,1.23936,1.28137,1.23936,1.27244,2369921.4045771,0
+VFC.US,D,19910104,000000,1.26494,1.2978,1.25589,1.27244,1694987.1721681,0
+VFC.US,D,19910107,000000,1.27244,1.28857,1.25589,1.25589,1761825.4285677,0
+VFC.US,D,19910108,000000,1.25589,1.27244,1.23936,1.24696,735191.68336737,0
+VFC.US,D,19910109,000000,1.26494,1.28137,1.24696,1.26494,1462716.1664677,0
+VFC.US,D,19910110,000000,1.25589,1.27244,1.24696,1.25589,196115.07827406,0
+VFC.US,D,19910111,000000,1.27244,1.27244,1.22275,1.23044,718747.99462967,0
+VFC.US,D,19910114,000000,1.20679,1.21381,1.18104,1.20679,659586.30396993,0
+VFC.US,D,19910115,000000,1.19728,1.20679,1.19728,1.19728,468942.74293311,0
+VFC.US,D,19910116,000000,1.19728,1.22275,1.19728,1.21381,735191.68336737,0
+VFC.US,D,19910117,000000,1.26494,1.28137,1.20679,1.28137,1103340.0879368,0
+VFC.US,D,19910118,000000,1.28857,1.35651,1.27244,1.33047,1908638.5776546,0
+VFC.US,D,19910121,000000,1.33988,1.34882,1.31423,1.33047,1170161.6946069,0
+VFC.US,D,19910122,000000,1.35651,1.44003,1.35651,1.43108,1401354.6303459,0
+VFC.US,D,19910123,000000,1.42359,1.46578,1.42359,1.45665,1277530.5947633,0
+VFC.US,D,19910124,000000,1.47318,1.50787,1.46578,1.47318,1433126.4759693,0
+VFC.US,D,19910125,000000,1.49134,1.49134,1.45665,1.46578,1118673.4478627,0
+VFC.US,D,19910128,000000,1.48202,1.51546,1.48202,1.49835,1364089.4147159,0
+VFC.US,D,19910129,000000,1.52401,1.5316,1.49835,1.51546,1118673.4478627,0
+VFC.US,D,19910130,000000,1.49835,1.52401,1.49134,1.50787,502902.98732972,0
+VFC.US,D,19910131,000000,1.48202,1.50787,1.44003,1.50787,982808.53629066,0
+VFC.US,D,19910201,000000,1.49134,1.51546,1.46578,1.51546,2195703.8419407,0
+VFC.US,D,19910204,000000,1.50787,1.59897,1.49134,1.5734,1825361.8355577,0
+VFC.US,D,19910205,000000,1.59897,1.61549,1.56619,1.58264,1507616.3235146,0
+VFC.US,D,19910206,000000,1.56619,1.58264,1.55707,1.5734,1447371.359853,0
+VFC.US,D,19910207,000000,1.59166,1.59166,1.51546,1.5316,1446266.2340817,0
+VFC.US,D,19910208,000000,1.51546,1.55707,1.49835,1.55707,2052179.0143582,0
+VFC.US,D,19910211,000000,1.58264,1.62463,1.58264,1.62463,922541.71985953,0
+VFC.US,D,19910212,000000,1.6081,1.74138,1.6081,1.62463,3182886.0539537,0
+VFC.US,D,19910213,000000,1.6574,1.6574,1.61549,1.65018,1049644.7114739,0
+VFC.US,D,19910214,000000,1.63192,1.6574,1.6081,1.63192,923649.96745514,0
+VFC.US,D,19910215,000000,1.6081,1.64106,1.6081,1.64106,961997.41547902,0
+VFC.US,D,19910219,000000,1.63192,1.67411,1.61549,1.63192,1480242.0875992,0
+VFC.US,D,19910220,000000,1.63192,1.67411,1.62463,1.6574,2537545.6744757,0
+VFC.US,D,19910221,000000,1.66662,1.66662,1.65018,1.6574,2610957.4520594,0
+VFC.US,D,19910222,000000,1.66662,1.72495,1.66662,1.70862,1589798.3459206,0
+VFC.US,D,19910225,000000,1.74138,1.74138,1.71583,1.74138,954325.01217163,0
+VFC.US,D,19910226,000000,1.72495,1.74138,1.70862,1.71583,1553639.29667,0
+VFC.US,D,19910227,000000,1.71583,1.74138,1.71583,1.74138,661777.82456742,0
+VFC.US,D,19910228,000000,1.74138,1.74138,1.71583,1.73427,796541.77280039,0
+VFC.US,D,19910301,000000,1.71583,1.73427,1.692,1.72495,800925.85460346,0
+VFC.US,D,19910304,000000,1.73427,1.74138,1.69026,1.69026,1845091.7645837,0
+VFC.US,D,19910305,000000,1.71583,1.77599,1.70862,1.77599,1930551.7024133,0
+VFC.US,D,19910306,000000,1.78338,1.80914,1.77599,1.80914,811881.37637479,0
+VFC.US,D,19910307,000000,1.7926,1.80174,1.76723,1.78338,3253008.4694252,0
+VFC.US,D,19910308,000000,1.75763,1.78338,1.75763,1.75763,1608436.6770802,0
+VFC.US,D,19910311,000000,1.75763,1.75763,1.71583,1.73427,981714.85720805,0
+VFC.US,D,19910312,000000,1.71583,1.72495,1.68316,1.68316,1322461.9700522,0
+VFC.US,D,19910313,000000,1.69026,1.69026,1.6574,1.69026,544550.20354669,0
+VFC.US,D,19910314,000000,1.69026,1.69026,1.64846,1.64846,1034296.783035,0
+VFC.US,D,19910315,000000,1.64846,1.66662,1.60617,1.64846,1350954.8596439,0
+VFC.US,D,19910318,000000,1.64846,1.67411,1.6227,1.67411,564269.72649187,0
+VFC.US,D,19910319,000000,1.6574,1.69026,1.64106,1.68316,1149354.7362276,0
+VFC.US,D,19910320,000000,1.66662,1.70862,1.66662,1.69026,995944.13197071,0
+VFC.US,D,19910321,000000,1.67411,1.69026,1.6227,1.6227,810783.53485989,0
+VFC.US,D,19910322,000000,1.6227,1.63192,1.59695,1.6227,266242.69678584,0
+VFC.US,D,19910325,000000,1.6227,1.6574,1.60617,1.63192,461272.42084187,0
+VFC.US,D,19910326,000000,1.64106,1.74138,1.63192,1.73427,2059843.092801,0
+VFC.US,D,19910327,000000,1.77599,1.78338,1.75763,1.78338,1366286.1383537,0
+VFC.US,D,19910328,000000,1.78338,1.8272,1.78338,1.80914,2078461.652407,0
+VFC.US,D,19910401,000000,1.77599,1.78338,1.69026,1.72495,1497760.7244744,0
+VFC.US,D,19910402,000000,1.69939,1.77599,1.69939,1.76723,2205562.5628053,0
+VFC.US,D,19910403,000000,1.75763,1.75763,1.74138,1.74138,941166.52311402,0
+VFC.US,D,19910404,000000,1.7507,1.75763,1.73427,1.7507,1141668.8050154,0
+VFC.US,D,19910405,000000,1.74138,1.77599,1.73427,1.74138,977316.206892,0
+VFC.US,D,19910408,000000,1.72495,1.78338,1.70862,1.78338,655209.50642336,0
+VFC.US,D,19910409,000000,1.75763,1.77599,1.7507,1.75763,1418884.7139098,0
+VFC.US,D,19910410,000000,1.75763,1.76723,1.74138,1.7507,498531.39282351,0
+VFC.US,D,19910411,000000,1.7507,1.76723,1.74138,1.75763,802019.53368606,0
+VFC.US,D,19910412,000000,1.75763,1.7926,1.74138,1.7926,1318084.1318977,0
+VFC.US,D,19910415,000000,1.78338,1.80174,1.73427,1.75763,523730.75787049,0
+VFC.US,D,19910416,000000,1.75763,1.85996,1.7507,1.85094,5523219.8492485,0
+VFC.US,D,19910417,000000,1.85996,2.0118,1.85996,2.00431,4623675.5677578,0
+VFC.US,D,19910418,000000,2.0118,2.0118,1.93666,1.93666,1750863.6631478,0
+VFC.US,D,19910419,000000,1.92042,1.97874,1.92042,1.96221,1986433.3964333,0
+VFC.US,D,19910422,000000,1.9699,1.9699,1.88582,1.88582,2341421.230729,0
+VFC.US,D,19910423,000000,1.90235,1.96221,1.90235,1.93666,1567887.3023781,0
+VFC.US,D,19910424,000000,1.9112,1.94415,1.90235,1.94415,438260.4139601,0
+VFC.US,D,19910425,000000,1.92782,1.93666,1.9112,1.92782,277199.25916525,0
+VFC.US,D,19910426,000000,1.94415,1.94415,1.90235,1.92042,1108802.2397013,0
+VFC.US,D,19910429,000000,1.9112,1.95309,1.9112,1.9112,2341421.230729,0
+VFC.US,D,19910430,000000,1.89467,1.93666,1.86919,1.88582,467848.02324243,0
+VFC.US,D,19910501,000000,1.86919,1.9112,1.85996,1.87641,484264.6561703,0
+VFC.US,D,19910502,000000,1.86919,1.92782,1.86919,1.92782,678218.39148092,0
+VFC.US,D,19910503,000000,1.9112,1.9699,1.9112,1.96221,809684.65273694,0
+VFC.US,D,19910506,000000,1.95309,1.96221,1.92042,1.96221,586184.93246683,0
+VFC.US,D,19910507,000000,1.93666,1.95309,1.88582,1.88582,1252335.3921485,0
+VFC.US,D,19910508,000000,1.86919,1.88582,1.84373,1.87641,1341087.8139149,0
+VFC.US,D,19910509,000000,1.87641,1.9112,1.87641,1.9112,1231524.2713368,0
+VFC.US,D,19910510,000000,1.9112,1.92042,1.87641,1.87641,403205.44987282,0
+VFC.US,D,19910513,000000,1.86919,1.92042,1.86919,1.90235,545644.92323737,0
+VFC.US,D,19910514,000000,1.9112,1.9112,1.85996,1.85996,848038.34440925,0
+VFC.US,D,19910515,000000,1.86919,1.86919,1.8272,1.8272,1027729.505499,0
+VFC.US,D,19910516,000000,1.8272,1.8272,1.80914,1.81817,312264.62933325,0
+VFC.US,D,19910517,000000,1.81817,1.83451,1.80174,1.8272,1147152.8095495,0
+VFC.US,D,19910520,000000,1.81817,1.84373,1.81817,1.81817,537971.47932193,0
+VFC.US,D,19910521,000000,1.80174,1.85996,1.80174,1.85996,791072.33677929,0
+VFC.US,D,19910522,000000,1.85094,1.92042,1.85094,1.92042,254196.61775612,0
+VFC.US,D,19910523,000000,1.9112,1.97874,1.9112,1.92782,1236993.707358,0
+VFC.US,D,19910524,000000,1.94415,1.9699,1.94415,1.96221,900630.67631686,0
+VFC.US,D,19910528,000000,1.96221,1.96221,1.93666,1.93666,436073.05579489,0
+VFC.US,D,19910529,000000,1.93666,2.02064,1.93666,2.02064,1184397.2130181,0
+VFC.US,D,19910530,000000,2.02978,2.11377,2.02978,2.11377,2449896.2972647,0
+VFC.US,D,19910531,000000,2.09724,2.09724,2.08109,2.09724,1238084.2646164,0
+VFC.US,D,19910603,000000,2.08868,2.09724,2.07167,2.09724,2237334.4084286,0
+VFC.US,D,19910604,000000,2.10492,2.14846,2.10492,2.13942,1371765.9804556,0
+VFC.US,D,19910605,000000,2.15605,2.17392,2.13942,2.14846,1519687.3771381,0
+VFC.US,D,19910606,000000,2.1303,2.13942,2.11377,2.11377,1097851.9209704,0
+VFC.US,D,19910607,000000,2.11377,2.1228,2.03727,2.03727,838183.78597702,0
+VFC.US,D,19910610,000000,2.02805,2.06273,2.02805,2.03727,1311502.2858486,0
+VFC.US,D,19910611,000000,2.02805,2.06273,2.0118,2.0464,1773872.5482054,0
+VFC.US,D,19910612,000000,2.02805,2.02805,2.00239,2.00239,1526251.5328498,0
+VFC.US,D,19910613,000000,2.02064,2.03727,2.02064,2.02805,1226046.5104513,0
+VFC.US,D,19910614,000000,2.02805,2.02805,2.0118,2.0118,935693.96526872,0
+VFC.US,D,19910617,000000,1.98605,2.02064,1.98605,1.98605,651912.86005448,0
+VFC.US,D,19910618,000000,1.99489,2.0464,1.98605,2.03727,1617200.678254,0
+VFC.US,D,19910619,000000,2.03727,2.03727,1.99489,2.0118,1084698.6349531,0
+VFC.US,D,19910620,000000,2.02805,2.02805,2.00239,2.02805,900630.67631686,0
+VFC.US,D,19910621,000000,2.02064,2.03727,2.02064,2.02805,943362.20614381,0
+VFC.US,D,19910624,000000,2.02064,2.03727,2.0118,2.02064,2352384.0367568,0
+VFC.US,D,19910625,000000,2.03727,2.0464,1.99489,2.0118,2339234.9131718,0
+VFC.US,D,19910626,000000,2.02064,2.05361,2.0118,2.03727,2425792.6925164,0
+VFC.US,D,19910627,000000,2.03727,2.03727,2.02805,2.03727,1169066.9749163,0
+VFC.US,D,19910628,000000,2.03727,2.03727,1.96039,1.96039,1533917.6925088,0
+VFC.US,D,19910701,000000,1.9699,2.02805,1.96039,2.0118,3659494.9565458,0
+VFC.US,D,19910702,000000,2.0118,2.03727,2.00239,2.02805,1860427.2057257,0
+VFC.US,D,19910703,000000,2.0118,2.02805,1.99489,2.02064,1274248.5169073,0
+VFC.US,D,19910705,000000,2.02805,2.06273,2.02064,2.06273,1824274.4001235,0
+VFC.US,D,19910708,000000,2.05361,2.10492,2.0464,2.08868,2556175.6807705,0
+VFC.US,D,19910709,000000,2.10492,2.10492,2.0464,2.05361,1680740.2070683,0
+VFC.US,D,19910710,000000,2.05361,2.06273,2.00239,2.00239,2137630.6273233,0
+VFC.US,D,19910711,000000,2.00239,2.0118,1.97673,2.0118,2653688.9818864,0
+VFC.US,D,19910712,000000,2.02805,2.03727,2.0118,2.02805,2506866.4673268,0
+VFC.US,D,19910715,000000,2.0464,2.05361,2.03727,2.0464,2303074.8233131,0
+VFC.US,D,19910716,000000,2.03727,2.05361,2.03727,2.0464,2864058.3095168,0
+VFC.US,D,19910717,000000,2.06273,2.06273,2.02805,2.03727,1969988.6670876,0
+VFC.US,D,19910718,000000,2.03727,2.06273,2.02805,2.0464,1506528.8880804,0
+VFC.US,D,19910719,000000,2.0464,2.0464,2.02064,2.03727,1383818.3031337,0
+VFC.US,D,19910722,000000,2.02064,2.02805,2.00239,2.0118,858993.86618059,0
+VFC.US,D,19910723,000000,2.02805,2.02805,2.00239,2.02805,447032.73999851,0
+VFC.US,D,19910724,000000,2.02805,2.02805,1.97673,1.99489,559878.36043231,0
+VFC.US,D,19910725,000000,1.99489,2.0464,1.98605,2.02805,1073744.1537898,0
+VFC.US,D,19910726,000000,2.0118,2.02064,1.99489,2.00239,371430.48242528,0
+VFC.US,D,19910729,000000,2.00239,2.00239,1.95136,1.99489,804210.01367549,0
+VFC.US,D,19910730,000000,1.99489,2.0118,1.98605,2.0118,702317.83379688,0
+VFC.US,D,19910731,000000,2.02064,2.02064,1.96039,1.9699,1359712.6171693,0
+VFC.US,D,19910801,000000,1.95136,1.96039,1.94415,1.94415,832704.98448328,0
+VFC.US,D,19910802,000000,1.96039,1.96039,1.90917,1.93483,2149690.2342579,0
+VFC.US,D,19910805,000000,1.95136,1.96039,1.92579,1.94415,2032450.1259403,0
+VFC.US,D,19910806,000000,1.95136,2.03727,1.95136,2.02805,1942599.8626592,0
+VFC.US,D,19910807,000000,2.06273,2.10492,2.06273,2.07167,2618631.936583,0
+VFC.US,D,19910808,000000,2.07888,2.10492,2.07167,2.07167,802019.53368606,0
+VFC.US,D,19910809,000000,2.07888,2.09724,2.0464,2.07888,658484.30002275,0
+VFC.US,D,19910812,000000,2.05361,2.06273,2.0464,2.05361,304603.67271466,0
+VFC.US,D,19910813,000000,2.05361,2.10492,2.0464,2.09724,1398059.0245851,0
+VFC.US,D,19910814,000000,2.10492,2.1303,2.08868,2.08868,2101474.6998969,0
+VFC.US,D,19910815,000000,2.08868,2.10492,2.07167,2.07167,1647866.3574978,0
+VFC.US,D,19910816,000000,2.09724,2.1228,2.07888,2.11377,2475100.8653519,0
+VFC.US,D,19910819,000000,2.05361,2.05361,1.97673,2.02805,1300553.0077256,0
+VFC.US,D,19910820,000000,2.03727,2.1303,2.03727,2.1303,1681837.0079752,0
+VFC.US,D,19910821,000000,2.14846,2.23225,2.14846,2.23225,2114619.6610495,0
+VFC.US,D,19910822,000000,2.25071,2.33651,2.25071,2.31825,3338473.6102952,0
+VFC.US,D,19910823,000000,2.2927,2.35304,2.2855,2.31825,1459412.2358424,0
+VFC.US,D,19910826,000000,2.30183,2.31825,2.2927,2.2927,898446.43997587,0
+VFC.US,D,19910827,000000,2.27646,2.2855,2.21582,2.25071,773530.8065267,0
+VFC.US,D,19910828,000000,2.25992,2.26714,2.24148,2.26714,534674.83295304,0
+VFC.US,D,19910829,000000,2.26714,2.26714,2.23225,2.24148,514950.10696752,0
+VFC.US,D,19910830,000000,2.24148,2.25071,2.19948,2.20717,368145.28274517,0
+VFC.US,D,19910903,000000,2.22533,2.24148,2.19948,2.19948,1037588.2263634,0
+VFC.US,D,19910904,000000,2.18123,2.19948,2.13942,2.17392,1457225.9182853,0
+VFC.US,D,19910905,000000,2.19055,2.19055,2.15605,2.18123,762580.48779571,0
+VFC.US,D,19910906,000000,2.19055,2.19948,2.1303,2.15605,532486.43417976,0
+VFC.US,D,19910909,000000,2.1303,2.15605,2.1303,2.14846,662879.82851459,0
+VFC.US,D,19910910,000000,2.14846,2.14846,2.11377,2.1303,957606.04941946,0
+VFC.US,D,19910911,000000,2.1303,2.19055,2.1303,2.19055,591647.08423143,0
+VFC.US,D,19910912,000000,2.17392,2.19948,2.17392,2.18123,231189.81391471,0
+VFC.US,D,19910913,000000,2.19948,2.19948,2.14846,2.15605,941166.52311402,0
+VFC.US,D,19910916,000000,2.14846,2.23417,2.14846,2.19948,1630349.8018389,0
+VFC.US,D,19910917,000000,2.19948,2.25071,2.18123,2.23417,1284109.318988,0
+VFC.US,D,19910918,000000,2.21582,2.25071,2.20919,2.24148,563169.80376084,0
+VFC.US,D,19910919,000000,2.25071,2.31989,2.25071,2.31086,643158.22435328,0
+VFC.US,D,19910920,000000,2.37111,2.37111,2.31086,2.33651,1247948.1885212,0
+VFC.US,D,19910923,000000,2.35477,2.43156,2.34555,2.406,3141253.4062498,0
+VFC.US,D,19910924,000000,2.38034,2.38755,2.35477,2.38034,719846.87675263,0
+VFC.US,D,19910925,000000,2.38755,2.39677,2.36218,2.38755,379099.76390843,0
+VFC.US,D,19910926,000000,2.39677,2.406,2.38034,2.406,1257808.990602,0
+VFC.US,D,19910927,000000,2.39677,2.42234,2.39677,2.39677,976229.81206588,0
+VFC.US,D,19910930,000000,2.406,2.48259,2.39677,2.48259,1531733.4561678,0
+VFC.US,D,19911001,000000,2.49171,2.51718,2.49171,2.51718,1066072.7910906,0
+VFC.US,D,19911002,000000,2.50085,2.50796,2.4405,2.46596,1445175.6768232,0
+VFC.US,D,19911003,000000,2.4479,2.45702,2.42234,2.4405,362663.35942722,0
+VFC.US,D,19911004,000000,2.43156,2.47336,2.406,2.46596,1542693.1403715,0
+VFC.US,D,19911007,000000,2.4479,2.4479,2.38034,2.38755,982808.53629066,0
+VFC.US,D,19911008,000000,2.38755,2.38755,2.32749,2.32749,2135438.0661177,0
+VFC.US,D,19911009,000000,2.32749,2.34555,2.30183,2.33651,1151537.9319606,0
+VFC.US,D,19911010,000000,2.31989,2.406,2.30183,2.406,788877.69435758,0
+VFC.US,D,19911011,000000,2.4405,2.4405,2.34555,2.35477,636578.45952044,0
+VFC.US,D,19911014,000000,2.33651,2.36218,2.33651,2.36218,791072.33677929,0
+VFC.US,D,19911015,000000,2.37111,2.49171,2.37111,2.49171,3374627.4565055,0
+VFC.US,D,19911016,000000,2.49171,2.50085,2.4479,2.50085,1939320.9066275,0
+VFC.US,D,19911017,000000,2.47336,2.49171,2.4405,2.46596,1395874.7882441,0
+VFC.US,D,19911018,000000,2.46596,2.49171,2.4405,2.46596,785593.53528556,0
+VFC.US,D,19911021,000000,2.45702,2.47336,2.4405,2.47336,108469.86349531,0
+VFC.US,D,19911022,000000,2.4479,2.47336,2.4405,2.46596,592755.33182702,0
+VFC.US,D,19911023,000000,2.49171,2.50085,2.43156,2.45702,546746.92718454,0
+VFC.US,D,19911024,000000,2.4479,2.45702,2.38034,2.41301,861190.58981844,0
+VFC.US,D,19911025,000000,2.39677,2.41301,2.37111,2.38034,719846.87675263,0
+VFC.US,D,19911028,000000,2.39677,2.45702,2.38755,2.4479,432790.977939,0
+VFC.US,D,19911029,000000,2.4479,2.50796,2.41301,2.50796,797630.24884264,0
+VFC.US,D,19911030,000000,2.52631,2.58637,2.50796,2.58637,1189884.3393764,0
+VFC.US,D,19911031,000000,2.58637,2.66334,2.55187,2.55187,1415590.148757,0
+VFC.US,D,19911101,000000,2.55187,2.6028,2.54303,2.57744,1018958.2200686,0
+VFC.US,D,19911104,000000,2.59396,2.59396,2.53361,2.59396,970761.41665285,0
+VFC.US,D,19911105,000000,2.61242,2.67247,2.61242,2.66334,3581703.2595912,0
+VFC.US,D,19911106,000000,2.65441,2.71438,2.65441,2.71438,1670876.2831635,0
+VFC.US,D,19911107,000000,2.71438,2.71438,2.57744,2.64662,1610622.9946373,0
+VFC.US,D,19911108,000000,2.64662,2.64662,2.59396,2.62865,1153728.41195,0
+VFC.US,D,19911111,000000,2.62865,2.64662,2.6028,2.61242,865572.59040536,0
+VFC.US,D,19911112,000000,2.62865,2.62865,2.59396,2.61242,1671969.962246,0
+VFC.US,D,19911113,000000,2.61242,2.64662,2.59396,2.63779,247613.73109906,0
+VFC.US,D,19911114,000000,2.63779,2.63779,2.6028,2.62865,1399159.9879242,0
+VFC.US,D,19911115,000000,2.61242,2.61242,2.55187,2.55187,814076.0187965,0
+VFC.US,D,19911118,000000,2.54303,2.58637,2.47336,2.58637,1632525.7133153,0
+VFC.US,D,19911119,000000,2.56811,2.56811,2.48259,2.50796,1392585.4261318,0
+VFC.US,D,19911120,000000,2.52631,2.53361,2.4479,2.4479,582895.57035445,0
+VFC.US,D,19911121,000000,2.4479,2.4479,2.34555,2.34555,1383818.3031337,0
+VFC.US,D,19911122,000000,2.33651,2.36218,2.32749,2.34555,1215088.9074637,0
+VFC.US,D,19911125,000000,2.33651,2.38755,2.33651,2.38755,967476.21697275,0
+VFC.US,D,19911126,000000,2.39677,2.39677,2.34555,2.38034,2053272.6934408,0
+VFC.US,D,19911127,000000,2.38034,2.4479,2.38034,2.42234,1296172.0477468,0
+VFC.US,D,19911129,000000,2.406,2.42234,2.406,2.41301,379099.76390843,0
+VFC.US,D,19911202,000000,2.39677,2.48259,2.39677,2.45702,866674.59435252,0
+VFC.US,D,19911203,000000,2.4479,2.48259,2.4479,2.46596,540166.12174364,0
+VFC.US,D,19911204,000000,2.45886,2.50978,2.45886,2.50978,1413401.7499837,0
+VFC.US,D,19911205,000000,2.49335,2.52813,2.48451,2.49335,1130724.7299328,0
+VFC.US,D,19911206,000000,2.47518,2.50978,2.47518,2.50085,805310.9770146,0
+VFC.US,D,19911209,000000,2.52813,2.57003,2.51911,2.55369,954325.01217163,0
+VFC.US,D,19911210,000000,2.55369,2.57936,2.55369,2.56283,507288.10974085,0
+VFC.US,D,19911211,000000,2.5882,2.5882,2.56283,2.56283,924733.24045703,0
+VFC.US,D,19911212,000000,2.54496,2.5882,2.54496,2.57936,764767.84596092,0
+VFC.US,D,19911213,000000,2.5979,2.61396,2.5882,2.61396,1795781.5105319,0
+VFC.US,D,19911216,000000,2.60473,2.61396,2.57936,2.60473,840368.02231802,0
+VFC.US,D,19911217,000000,2.5979,2.65758,2.5979,2.61396,2062029.4103581,0
+VFC.US,D,19911218,000000,2.61396,2.63971,2.5979,2.5979,967476.21697275,0
+VFC.US,D,19911219,000000,2.57936,2.5979,2.55369,2.5979,2448800.5369658,0
+VFC.US,D,19911220,000000,2.68323,2.68323,2.61396,2.61396,1347662.3757072,0
+VFC.US,D,19911223,000000,2.62299,2.62299,2.56283,2.61396,1423261.5114563,0
+VFC.US,D,19911224,000000,2.65758,2.69256,2.65758,2.67439,1139470.0001614,0
+VFC.US,D,19911226,000000,2.68323,2.71793,2.67439,2.71793,1643487.4787351,0
+VFC.US,D,19911227,000000,2.70149,2.76925,2.70149,2.76925,1413401.7499837,0
+VFC.US,D,19911230,000000,2.78731,2.87294,2.77838,2.81326,1440785.3513717,0
+VFC.US,D,19911231,000000,2.79664,2.80374,2.71793,2.74388,1501058.4114512,0
+VFC.US,D,19920102,000000,2.72715,2.74388,2.68323,2.70871,1464896.2403765,0
+VFC.US,D,19920103,000000,2.73417,2.79664,2.72715,2.79664,1946990.1881107,0
+VFC.US,D,19920106,000000,2.77838,2.83834,2.77838,2.8219,1638015.9614979,0
+VFC.US,D,19920107,000000,2.81326,2.85669,2.81326,2.84785,1738818.6247262,0
+VFC.US,D,19920108,000000,2.83152,2.94232,2.83152,2.91705,2327185.7123179,0
+VFC.US,D,19920109,000000,2.90783,2.95174,2.90783,2.94232,2392915.7211216,0
+VFC.US,D,19920110,000000,2.92569,2.96067,2.89148,2.90061,1571180.8269227,0
+VFC.US,D,19920113,000000,2.91705,2.91705,2.83834,2.86601,784492.57194646,0
+VFC.US,D,19920114,000000,2.85669,2.87294,2.8219,2.87294,1810029.5162399,0
+VFC.US,D,19920115,000000,2.86601,2.90783,2.83834,2.89148,1187699.0624273,0
+VFC.US,D,19920116,000000,2.90061,2.90061,2.84785,2.90061,1249055.3955088,0
+VFC.US,D,19920117,000000,2.90061,2.92569,2.87294,2.90783,1137296.1699011,0
+VFC.US,D,19920120,000000,2.90061,2.90783,2.87294,2.87294,1771671.6621352,0
+VFC.US,D,19920121,000000,2.85669,2.86601,2.83834,2.86601,1549259.3772993,0
+VFC.US,D,19920122,000000,2.86601,2.87294,2.83834,2.87294,1949179.6274921,0
+VFC.US,D,19920123,000000,2.87294,2.87294,2.83152,2.84785,442645.53637123,0
+VFC.US,D,19920124,000000,2.83834,2.86601,2.8219,2.83834,1352048.5387265,0
+VFC.US,D,19920127,000000,2.84785,2.84785,2.77838,2.83152,890764.67119584,0
+VFC.US,D,19920128,000000,2.83834,2.83834,2.80374,2.81326,858993.86618059,0
+VFC.US,D,19920129,000000,2.79664,2.80374,2.74388,2.76165,1098956.0061337,0
+VFC.US,D,19920130,000000,2.73417,2.76925,2.72715,2.76165,1421067.9096427,0
+VFC.US,D,19920131,000000,2.76165,2.77838,2.74388,2.74388,1205236.4302476,0
+VFC.US,D,19920203,000000,2.75263,2.76165,2.6667,2.74388,2128874.951014,0
+VFC.US,D,19920204,000000,2.71793,2.80374,2.71793,2.78731,1435314.8747425,0
+VFC.US,D,19920205,000000,2.76925,2.90061,2.76925,2.84785,2012734.7654274,0
+VFC.US,D,19920206,000000,2.83834,2.89148,2.83834,2.88235,3257400.8760929,0
+VFC.US,D,19920207,000000,2.91705,2.92569,2.87294,2.92569,1353140.136593,0
+VFC.US,D,19920210,000000,2.91705,2.91705,2.89148,2.91705,860093.78891162,0
+VFC.US,D,19920211,000000,2.89148,2.90061,2.86601,2.90061,736282.24062577,0
+VFC.US,D,19920212,000000,2.87294,2.95174,2.86601,2.94232,1438596.9525985,0
+VFC.US,D,19920213,000000,2.94232,3.00257,2.94232,2.99556,1582130.1050456,0
+VFC.US,D,19920214,000000,2.9774,3.00257,2.95174,2.9774,1575553.462037,0
+VFC.US,D,19920218,000000,2.99556,3.04668,2.9774,2.9774,3188376.3021363,0
+VFC.US,D,19920219,000000,2.99556,3.04668,2.96808,3.04668,894061.31756473,0
+VFC.US,D,19920220,000000,3.05542,3.07205,3.0117,3.03005,2342512.8285954,0
+VFC.US,D,19920221,000000,3.0117,3.05542,3.0117,3.05542,1324655.571866,0
+VFC.US,D,19920224,000000,3.03765,3.08109,3.03765,3.08109,2043410.8507521,0
+VFC.US,D,19920225,000000,3.04668,3.07205,2.96808,3.00257,1696074.6076023,0
+VFC.US,D,19920226,000000,2.9774,2.99556,2.96067,2.9774,1788116.3914811,0
+VFC.US,D,19920227,000000,2.96067,2.9774,2.94232,2.96067,466750.18172754,0
+VFC.US,D,19920228,000000,2.96067,2.9774,2.91705,2.92569,905009.55507956,0
+VFC.US,D,19920302,000000,2.90783,2.96808,2.90783,2.96067,1674160.4422355,0
+VFC.US,D,19920303,000000,2.9774,3.00257,2.96808,2.9774,1118673.4478627,0
+VFC.US,D,19920304,000000,2.9698,2.98806,2.93559,2.93559,1287407.005965,0
+VFC.US,D,19920305,000000,2.95366,2.97913,2.92569,2.96067,1508716.2462456,0
+VFC.US,D,19920306,000000,2.95366,2.95366,2.90061,2.90956,707804.96015518,0
+VFC.US,D,19920309,000000,2.91906,2.91906,2.86601,2.87495,409778.97105723,0
+VFC.US,D,19920310,000000,2.90061,2.93559,2.90061,2.92569,1084698.6349531,0
+VFC.US,D,19920311,000000,2.91906,3.02284,2.91906,3.02284,2281158.57673,0
+VFC.US,D,19920312,000000,2.99719,2.99719,2.91906,2.94434,498531.39282351,0
+VFC.US,D,19920313,000000,2.9698,3.11779,2.96067,3.10118,787785.05588305,0
+VFC.US,D,19920316,000000,3.10118,3.10118,3.06667,3.08301,1110998.9633392,0
+VFC.US,D,19920317,000000,3.1102,3.15249,3.10118,3.13614,1881239.3671454,0
+VFC.US,D,19920318,000000,3.13614,3.15249,3.10118,3.15249,933503.4852793,0
+VFC.US,D,19920319,000000,3.13614,3.26569,3.13614,3.26569,1985329.31127,0
+VFC.US,D,19920320,000000,3.24022,3.24022,3.15249,3.17084,2014914.8393362,0
+VFC.US,D,19920323,000000,3.17084,3.17959,3.14499,3.15249,660693.51095746,0
+VFC.US,D,19920324,000000,3.15249,3.25848,3.15249,3.21456,2297596.0218194,0
+VFC.US,D,19920325,000000,3.20534,3.24022,3.18871,3.21456,1657728.2001865,0
+VFC.US,D,19920326,000000,3.21456,3.2236,3.15249,3.17084,692471.60022922,0
+VFC.US,D,19920327,000000,3.15249,3.17084,3.1102,3.1102,562080.28711053,0
+VFC.US,D,19920330,000000,3.10118,3.1102,3.09223,3.09223,654116.86794882,0
+VFC.US,D,19920331,000000,3.08301,3.13614,3.08301,3.10118,1927262.3403009,0
+VFC.US,D,19920401,000000,3.06667,3.1102,3.05754,3.1102,1144969.6138165,0
+VFC.US,D,19920402,000000,3.10118,3.1102,3.03188,3.03957,1577753.3074991,0
+VFC.US,D,19920403,000000,3.04831,3.04831,2.96067,2.97913,696834.86987085,0
+VFC.US,D,19920406,000000,2.9698,3.15249,2.96067,3.14499,2386345.3217615,0
+VFC.US,D,19920407,000000,3.14499,3.17084,3.11779,3.12683,2132168.4755587,0
+VFC.US,D,19920408,000000,3.10118,3.1102,3.04831,3.05754,753809.20236537,0
+VFC.US,D,19920409,000000,3.06667,3.12683,3.03188,3.11779,1429840.2356811,0
+VFC.US,D,19920410,000000,3.17084,3.24022,3.16123,3.21456,1260004.6736317,0
+VFC.US,D,19920413,000000,3.1963,3.20534,3.18871,3.18871,645350.78555885,0
+VFC.US,D,19920414,000000,3.18871,3.27471,3.18871,3.25848,1182216.0985012,0
+VFC.US,D,19920415,000000,3.27471,3.33661,3.27471,3.29297,1724577.9032747,0
+VFC.US,D,19920416,000000,3.30249,3.33661,3.28385,3.30249,1442984.1562257,0
+VFC.US,D,19920420,000000,3.28385,3.32767,3.26569,3.30249,1560214.8990706,0
+VFC.US,D,19920421,000000,3.26569,3.33661,3.2236,3.26569,2151872.3893829,0
+VFC.US,D,19920422,000000,3.26569,3.26569,3.17959,3.1963,1623777.3212626,0
+VFC.US,D,19920423,000000,3.20534,3.25848,3.18871,3.25848,2229668.2487697,0
+VFC.US,D,19920424,000000,3.26569,3.30922,3.25848,3.27471,2413732.0449736,0
+VFC.US,D,19920427,000000,3.27471,3.28385,3.1963,3.21456,1252335.3921485,0
+VFC.US,D,19920428,000000,3.20534,3.20534,3.03188,3.08301,2085033.0923753,0
+VFC.US,D,19920429,000000,3.10118,3.17084,3.06667,3.14499,1489005.0481651,0
+VFC.US,D,19920430,000000,3.17084,3.17084,3.15249,3.17084,932404.60315633,0
+VFC.US,D,19920501,000000,3.17959,3.17959,3.14499,3.15249,1267682.2799794,0
+VFC.US,D,19920504,000000,3.16123,3.16123,3.11779,3.12683,2049982.2907203,0
+VFC.US,D,19920505,000000,3.11779,3.20534,3.11779,3.20534,1124139.7620596,0
+VFC.US,D,19920506,000000,3.20534,3.25848,3.18871,3.24906,1377246.8631655,0
+VFC.US,D,19920507,000000,3.26569,3.26569,3.1963,3.20534,1024438.0621704,0
+VFC.US,D,19920508,000000,3.23109,3.27471,3.2236,3.26569,1587618.272012,0
+VFC.US,D,19920511,000000,3.25848,3.26569,3.24022,3.25848,1124139.7620596,0
+VFC.US,D,19920512,000000,3.24022,3.27471,3.21456,3.24022,707804.96015518,0
+VFC.US,D,19920513,000000,3.2236,3.24022,3.15249,3.1963,1411208.1481702,0
+VFC.US,D,19920514,000000,3.18871,3.18871,3.13614,3.15249,1926169.7018264,0
+VFC.US,D,19920515,000000,3.13614,3.13614,3.1102,3.11779,1182216.0985012,0
+VFC.US,D,19920518,000000,3.13614,3.17084,3.12683,3.17084,1189884.3393764,0
+VFC.US,D,19920519,000000,3.18871,3.21456,3.13614,3.1963,6599153.4424197,0
+VFC.US,D,19920520,000000,3.2236,3.23109,3.15249,3.16123,3500615.9568759,0
+VFC.US,D,19920521,000000,3.15249,3.18871,3.13614,3.17959,1860427.2057257,0
+VFC.US,D,19920522,000000,3.17084,3.17959,3.14499,3.15249,517156.19607801,0
+VFC.US,D,19920526,000000,3.15249,3.15249,3.10118,3.12683,1353140.136593,0
+VFC.US,D,19920527,000000,3.14499,3.17084,3.13614,3.15249,869946.26612772,0
+VFC.US,D,19920528,000000,3.17959,3.20534,3.16123,3.17959,1650051.6344469,0
+VFC.US,D,19920529,000000,3.17084,3.2236,3.16123,3.2236,796541.77280039,0
+VFC.US,D,19920601,000000,3.1963,3.23109,3.15249,3.23109,1236993.707358,0
+VFC.US,D,19920602,000000,3.23109,3.23109,3.17959,3.20534,740662.15999655,0
+VFC.US,D,19920603,000000,3.2236,3.2236,3.12875,3.13614,1322461.9700522,0
+VFC.US,D,19920604,000000,3.15431,3.19833,3.14499,3.19833,823938.90209331,0
+VFC.US,D,19920605,000000,3.21639,3.2236,3.18871,3.19833,505095.54853529,0
+VFC.US,D,19920608,000000,3.19833,3.19833,3.16325,3.17959,579608.2894582,0
+VFC.US,D,19920609,000000,3.20707,3.20707,3.14499,3.17266,1108802.2397013,0
+VFC.US,D,19920610,000000,3.15431,3.15431,3.09223,3.09223,318841.27234187,0
+VFC.US,D,19920611,000000,3.06667,3.07599,2.90956,2.93559,2003962.439389,0
+VFC.US,D,19920612,000000,2.95366,3.0045,2.93559,2.96067,1183308.7369759,0
+VFC.US,D,19920615,000000,2.94434,2.97913,2.90956,2.97913,2047783.4858663,0
+VFC.US,D,19920616,000000,3.0045,3.02284,2.96067,2.9698,1799079.1975089,0
+VFC.US,D,19920617,000000,2.9698,2.9698,2.87294,2.87294,1756340.3834255,0
+VFC.US,D,19920618,000000,2.85669,2.87294,2.83834,2.86601,1864807.1250965,0
+VFC.US,D,19920619,000000,2.86601,2.9698,2.86601,2.9698,1366286.1383537,0
+VFC.US,D,19920622,000000,2.95366,2.96067,2.92569,2.92569,949937.80854436,0
+VFC.US,D,19920623,000000,2.95366,2.99719,2.93559,2.9698,1460502.7931008,0
+VFC.US,D,19920624,000000,2.98806,3.06667,2.97913,3.05754,2071886.0500065,0
+VFC.US,D,19920625,000000,3.06667,3.06667,2.99719,3.01372,1412303.9084688,0
+VFC.US,D,19920626,000000,2.98806,3.03188,2.98806,3.03188,465650.25899651,0
+VFC.US,D,19920629,000000,3.05754,3.10118,3.04831,3.10118,574130.52857253,0
+VFC.US,D,19920630,000000,3.10118,3.1102,3.08464,3.08464,410878.89378826,0
+VFC.US,D,19920701,000000,3.05754,3.06667,3.02284,3.04831,988279.01291982,0
+VFC.US,D,19920702,000000,3.07599,3.1102,3.06667,3.10118,1336712.0569763,0
+VFC.US,D,19920706,000000,3.08464,3.09223,3.041,3.06667,896246.59451379,0
+VFC.US,D,19920707,000000,3.07599,3.07599,3.06667,3.07599,1255628.9166931,0
+VFC.US,D,19920708,000000,3.05754,3.06667,3.02284,3.041,2360051.2370238,0
+VFC.US,D,19920709,000000,3.041,3.09223,3.041,3.08464,2191311.4352732,0
+VFC.US,D,19920710,000000,3.08464,3.11971,3.07599,3.11971,385673.28509284,0
+VFC.US,D,19920713,000000,3.11971,3.11971,3.08464,3.10118,1084698.6349531,0
+VFC.US,D,19920714,000000,3.11971,3.11971,3.041,3.06667,1098956.0061337,0
+VFC.US,D,19920715,000000,3.06667,3.15431,3.03188,3.15431,2643834.4234543,0
+VFC.US,D,19920716,000000,3.08464,3.13614,3.06667,3.09223,7053854.4232934,0
+VFC.US,D,19920717,000000,3.08464,3.09223,3.03188,3.06667,2234058.5742211,0
+VFC.US,D,19920720,000000,3.041,3.06667,3.01372,3.041,656308.38854633,0
+VFC.US,D,19920721,000000,3.05754,3.11971,3.04831,3.10118,688076.07173738,0
+VFC.US,D,19920722,000000,3.08464,3.16325,3.07599,3.08464,2411537.402552,0
+VFC.US,D,19920723,000000,3.1102,3.11971,3.04831,3.04831,1112092.6424218,0
+VFC.US,D,19920724,000000,3.06667,3.06667,3.01372,3.04831,665067.1866798,0
+VFC.US,D,19920727,000000,3.041,3.07599,3.03188,3.03188,879812.27124873,0
+VFC.US,D,19920728,000000,3.041,3.11971,3.041,3.1102,1250153.2370237,0
+VFC.US,D,19920729,000000,3.10118,3.18871,3.10118,3.18871,4308129.9011767,0
+VFC.US,D,19920730,000000,3.17959,3.20707,3.14499,3.20707,4697098.7920304,0
+VFC.US,D,19920731,000000,3.21639,3.2947,3.20707,3.28558,3280406.6393262,0
+VFC.US,D,19920803,000000,3.27644,3.31104,3.26002,3.31104,1381622.6201039,0
+VFC.US,D,19920804,000000,3.31104,3.32046,3.2947,3.32046,1850573.6879016,0
+VFC.US,D,19920805,000000,3.32959,3.39148,3.32959,3.38245,3227819.5104588,0
+VFC.US,D,19920806,000000,3.38245,3.40791,3.38245,3.39907,1682935.8900981,0
+VFC.US,D,19920807,000000,3.39148,3.41723,3.35516,3.36409,1261101.4745385,0
+VFC.US,D,19920810,000000,3.34756,3.3735,3.32959,3.33834,2350197.7191996,0
+VFC.US,D,19920811,000000,3.34756,3.3735,3.2236,3.25108,9399658.6952173,0
+VFC.US,D,19920812,000000,3.26002,3.26002,3.16325,3.25108,7506357.6399211,0
+VFC.US,D,19920813,000000,3.24166,3.31104,3.24166,3.27644,1588708.8292703,0
+VFC.US,D,19920814,000000,3.2947,3.39148,3.2947,3.39148,1561308.5781532,0
+VFC.US,D,19920817,000000,3.39148,3.45192,3.39148,3.42617,1551443.6136402,0
+VFC.US,D,19920818,000000,3.40791,3.41723,3.39907,3.40791,1805646.4750449,0
+VFC.US,D,19920819,000000,3.41723,3.41723,3.3735,3.39148,1434219.1144438,0
+VFC.US,D,19920820,000000,3.39148,3.39148,3.32959,3.34756,1513096.1656165,0
+VFC.US,D,19920821,000000,3.35516,3.36409,3.31104,3.36409,2108059.6677702,0
+VFC.US,D,19920824,000000,3.33834,3.33834,3.32046,3.33834,723135.19825695,0
+VFC.US,D,19920825,000000,3.32959,3.32959,3.26002,3.27644,1793593.1117586,0
+VFC.US,D,19920826,000000,3.25108,3.26002,3.2236,3.25108,1170161.6946069,0
+VFC.US,D,19920827,000000,3.26002,3.32046,3.26002,3.31104,680414.0745107,0
+VFC.US,D,19920828,000000,3.33834,3.34756,3.30413,3.31104,508389.07307995,0
+VFC.US,D,19920831,000000,3.32046,3.32959,3.28558,3.32046,885295.23517475,0
+VFC.US,D,19920901,000000,3.31286,3.39339,3.31286,3.39339,567559.08860426,0
+VFC.US,D,19920902,000000,3.36582,3.39339,3.34035,3.38456,749430.32360268,0
+VFC.US,D,19920903,000000,3.36582,3.37513,3.34035,3.35717,820645.37754863,0
+VFC.US,D,19920904,000000,3.35717,3.37513,3.33151,3.33151,176400.75836925,0
+VFC.US,D,19920908,000000,3.33151,3.34035,3.29634,3.31286,574130.52857253,0
+VFC.US,D,19920909,000000,3.322,3.37513,3.322,3.36582,334172.55105171,0
+VFC.US,D,19920910,000000,3.36582,3.428,3.36582,3.428,1018958.2200686,0
+VFC.US,D,19920911,000000,3.428,3.428,3.40993,3.41887,1184397.2130181,0
+VFC.US,D,19920914,000000,3.44626,3.44626,3.428,3.428,1976571.5537445,0
+VFC.US,D,19920915,000000,3.428,3.43732,3.40993,3.41887,3881913.4850302,0
+VFC.US,D,19920916,000000,3.40061,3.47172,3.40061,3.47172,1051838.3132876,0
+VFC.US,D,19920917,000000,3.44626,3.53408,3.43732,3.53408,2967051.4527345,0
+VFC.US,D,19920918,000000,3.49921,3.52516,3.49007,3.5066,1757437.1843322,0
+VFC.US,D,19920921,000000,3.5066,3.54302,3.49921,3.51564,972953.97785843,0
+VFC.US,D,19920922,000000,3.49007,3.51564,3.48105,3.48105,858993.86618059,0
+VFC.US,D,19920923,000000,3.49007,3.5066,3.48105,3.49921,906111.55902674,0
+VFC.US,D,19920924,000000,3.48105,3.48105,3.40993,3.40993,714367.03465081,0
+VFC.US,D,19920925,000000,3.41887,3.43732,3.34756,3.35717,1554728.8133204,0
+VFC.US,D,19920928,000000,3.33151,3.38456,3.33151,3.38456,1427649.7556917,0
+VFC.US,D,19920929,000000,3.38456,3.40061,3.34756,3.34756,981714.85720805,0
+VFC.US,D,19920930,000000,3.36582,3.36582,3.34756,3.35717,937884.44525814,0
+VFC.US,D,19921001,000000,3.36582,3.38456,3.33151,3.35717,1223848.7462053,0
+VFC.US,D,19921002,000000,3.35717,3.36582,3.29634,3.29634,743944.23785243,0
+VFC.US,D,19921005,000000,3.31286,3.31286,3.20707,3.23426,1474772.6515782,0
+VFC.US,D,19921006,000000,3.26002,3.27837,3.24378,3.24378,482078.33861316,0
+VFC.US,D,19921007,000000,3.23426,3.25108,3.22571,3.22571,970761.41665285,0
+VFC.US,D,19921008,000000,3.23426,3.24378,3.20707,3.21639,901723.31479139,0
+VFC.US,D,19921009,000000,3.19833,3.21639,3.18161,3.18161,849133.06409993,0
+VFC.US,D,19921012,000000,3.19833,3.20707,3.18161,3.20707,612470.69233992,0
+VFC.US,D,19921013,000000,3.20707,3.2878,3.20707,3.2878,1845091.7645837,0
+VFC.US,D,19921014,000000,3.30413,3.31286,3.2878,3.29634,221321.72757755,0
+VFC.US,D,19921015,000000,3.27837,3.322,3.27837,3.29634,368145.28274517,0
+VFC.US,D,19921016,000000,3.31286,3.36582,3.2878,3.36582,428391.28701487,0
+VFC.US,D,19921019,000000,3.34756,3.428,3.34756,3.38456,1118673.4478627,0
+VFC.US,D,19921020,000000,3.41887,3.44626,3.40993,3.428,751621.84420016,0
+VFC.US,D,19921021,000000,3.40061,3.55234,3.40061,3.43732,2432361.0106605,0
+VFC.US,D,19921022,000000,3.48105,3.5066,3.47172,3.49007,3071126.828346,0
+VFC.US,D,19921023,000000,3.5066,3.6052,3.49007,3.59607,1341087.8139149,0
+VFC.US,D,19921026,000000,3.61259,3.62154,3.57791,3.61259,1346567.6560166,0
+VFC.US,D,19921027,000000,3.6052,3.62154,3.53408,3.55234,752715.52328277,0
+VFC.US,D,19921028,000000,3.55936,3.55936,3.5066,3.53408,752715.52328277,0
+VFC.US,D,19921029,000000,3.53408,3.56868,3.53408,3.55234,835991.22477146,0
+VFC.US,D,19921030,000000,3.54302,3.54302,3.49921,3.54302,1213993.147165,0
+VFC.US,D,19921102,000000,3.56868,3.59607,3.54302,3.58684,649723.42067313,0
+VFC.US,D,19921103,000000,3.59607,3.65613,3.57791,3.65613,1223848.7462053,0
+VFC.US,D,19921104,000000,3.65613,3.66554,3.63085,3.65613,690264.47051066,0
+VFC.US,D,19921105,000000,3.66554,3.68342,3.65613,3.67439,1130724.7299328,0
+VFC.US,D,19921106,000000,3.67439,3.69293,3.66554,3.66554,873243.95310467,0
+VFC.US,D,19921109,000000,3.67439,3.77154,3.66554,3.75511,1750863.6631478,0
+VFC.US,D,19921110,000000,3.76212,3.76212,3.72734,3.72734,2286621.7691028,0
+VFC.US,D,19921111,000000,3.70197,3.80758,3.70197,3.80758,991566.29381607,0
+VFC.US,D,19921112,000000,3.78952,3.84236,3.78952,3.83362,2367728.8433716,0
+VFC.US,D,19921113,000000,3.83362,3.85159,3.8241,3.84236,1300553.0077256,0
+VFC.US,D,19921116,000000,3.84236,3.86092,3.8241,3.83362,1656630.3586717,0
+VFC.US,D,19921117,000000,3.84236,3.84236,3.78952,3.79884,619043.17291627,0
+VFC.US,D,19921118,000000,3.8241,3.86812,3.79884,3.86092,908287.47050317,0
+VFC.US,D,19921119,000000,3.86812,3.87706,3.84236,3.87706,1001429.1771129,0
+VFC.US,D,19921120,000000,3.87706,3.98296,3.86812,3.98296,1694987.1721681,0
+VFC.US,D,19921123,000000,3.96471,3.97393,3.93914,3.96471,1555837.060916,0
+VFC.US,D,19921124,000000,3.98296,3.98296,3.95768,3.97393,2679985.1478402,0
+VFC.US,D,19921125,000000,3.99189,4.04523,3.99189,4.03581,1414493.3478501,0
+VFC.US,D,19921127,000000,4.01765,4.05417,4.01765,4.01765,330883.18893932,0
+VFC.US,D,19921130,000000,4.01765,4.03581,4.01765,4.03581,489755.94496088,0
+VFC.US,D,19921201,000000,4.02707,4.04523,4.01035,4.02707,1021157.0249226,0
+VFC.US,D,19921202,000000,4.02102,4.03956,3.99565,4.02102,1172355.2964207,0
+VFC.US,D,19921203,000000,4.01208,4.03034,3.99565,4.02102,2003962.439389,0
+VFC.US,D,19921204,000000,4.03034,4.03034,4.00478,4.01208,3667168.4004613,0
+VFC.US,D,19921207,000000,4.00478,4.02102,3.99565,4.02102,1591996.1101666,0
+VFC.US,D,19921208,000000,4.01208,4.02102,3.98709,3.99565,1813318.8783523,0
+VFC.US,D,19921209,000000,4.00478,4.02102,3.95029,3.96845,1331216.6057534,0
+VFC.US,D,19921210,000000,3.96845,3.96845,3.90656,3.94269,1036501.8315374,0
+VFC.US,D,19921211,000000,3.93376,3.95029,3.87158,3.87158,858993.86618059,0
+VFC.US,D,19921214,000000,3.881,3.90656,3.85323,3.85323,703405.26923105,0
+VFC.US,D,19921215,000000,3.86264,3.89714,3.86264,3.89004,762580.48779571,0
+VFC.US,D,19921216,000000,3.89004,3.89004,3.72032,3.75656,2990061.3784001,0
+VFC.US,D,19921217,000000,3.75656,3.76578,3.74743,3.75656,2525491.2705814,0
+VFC.US,D,19921218,000000,3.78221,3.79115,3.76578,3.77318,2582471.8467243,0
+VFC.US,D,19921221,000000,3.77318,3.79115,3.75656,3.77318,3171929.4915744,0
+VFC.US,D,19921222,000000,3.7381,3.7381,3.69485,3.72032,3011968.2595106,0
+VFC.US,D,19921223,000000,3.71091,3.72032,3.66717,3.67631,3373537.9398551,0
+VFC.US,D,19921224,000000,3.67631,3.72936,3.67631,3.72936,634380.69527452,0
+VFC.US,D,19921228,000000,3.71091,3.75656,3.71091,3.75656,1815509.3583416,0
+VFC.US,D,19921229,000000,3.7381,3.75656,3.66717,3.66717,1046357.4305777,0
+VFC.US,D,19921230,000000,3.69485,3.7381,3.69485,3.71091,1209608.0247539,0
+VFC.US,D,19921231,000000,3.7381,3.80951,3.7381,3.77318,807496.25396366,0
+VFC.US,D,19930104,000000,3.75656,3.76578,3.69485,3.70341,649723.42067313,0
+VFC.US,D,19930105,000000,3.7381,3.76578,3.72032,3.76578,1772766.381826,0
+VFC.US,D,19930106,000000,3.76578,3.81893,3.76578,3.81893,1057313.9929571,0
+VFC.US,D,19930107,000000,3.83497,3.87158,3.79115,3.86264,2328275.2289683,0
+VFC.US,D,19930108,000000,3.85323,3.881,3.82795,3.83497,1619392.1988514,0
+VFC.US,D,19930111,000000,3.82795,3.8441,3.80951,3.8441,768057.20807332,0
+VFC.US,D,19930112,000000,3.82795,3.85323,3.81893,3.82795,960901.65518026,0
+VFC.US,D,19930113,000000,3.85323,3.87158,3.83497,3.87158,505095.54853529,0
+VFC.US,D,19930114,000000,3.881,3.92444,3.82795,3.8441,1526251.5328498,0
+VFC.US,D,19930115,000000,3.8441,3.8441,3.7381,3.75656,1472570.7248999,0
+VFC.US,D,19930118,000000,3.74743,3.74743,3.66717,3.70341,2848708.2998617,0
+VFC.US,D,19930119,000000,3.71091,3.72032,3.67631,3.67631,1292878.5232022,0
+VFC.US,D,19930120,000000,3.70341,3.74743,3.69485,3.71091,1521873.6946952,0
+VFC.US,D,19930121,000000,3.72032,3.72936,3.71091,3.72936,857903.3089222,0
+VFC.US,D,19930122,000000,3.70341,3.72936,3.69485,3.72936,18313953.852142,0
+VFC.US,D,19930125,000000,3.72936,3.77318,3.72936,3.7381,2561654.4822642,0
+VFC.US,D,19930126,000000,3.74743,3.83497,3.74743,3.82795,3949857.9078091,0
+VFC.US,D,19930127,000000,3.86264,3.881,3.80951,3.8441,4549177.3953478,0
+VFC.US,D,19930128,000000,3.8441,3.8441,3.77318,3.80047,1532827.1352504,0
+VFC.US,D,19930129,000000,3.79115,3.82795,3.77318,3.82795,1310414.8504145,0
+VFC.US,D,19930201,000000,3.83497,3.89004,3.82795,3.881,3068941.5513969,0
+VFC.US,D,19930202,000000,3.87158,3.881,3.83497,3.85323,4244583.0881058,0
+VFC.US,D,19930203,000000,3.89004,3.93376,3.86264,3.9153,3746057.9389308,0
+VFC.US,D,19930204,000000,3.95029,3.98709,3.93376,3.98709,3142349.1665485,0
+VFC.US,D,19930205,000000,3.99565,3.99565,3.881,3.89714,933503.4852793,0
+VFC.US,D,19930208,000000,3.881,3.9153,3.86264,3.89714,874342.83522762,0
+VFC.US,D,19930209,000000,3.96845,4.00478,3.93376,3.94269,3265072.2387922,0
+VFC.US,D,19930210,000000,3.95029,3.95029,3.80047,3.81893,2389630.5214415,0
+VFC.US,D,19930211,000000,3.75656,3.76578,3.69485,3.70341,4932658.1192351,0
+VFC.US,D,19930212,000000,3.71091,3.71091,3.57974,3.57974,3116056.122419,0
+VFC.US,D,19930216,000000,3.59607,3.59607,3.52669,3.57041,1559121.219988,0
+VFC.US,D,19930217,000000,3.55234,3.56158,3.428,3.43732,1823177.5992168,0
+VFC.US,D,19930218,000000,3.46471,3.50843,3.39339,3.44626,1936027.3820829,0
+VFC.US,D,19930219,000000,3.46471,3.49007,3.40993,3.40993,2650399.619774,0
+VFC.US,D,19930222,000000,3.39339,3.40224,3.2947,3.2947,2551793.6801835,0
+VFC.US,D,19930223,000000,3.31286,3.34035,3.17084,3.18871,7115204.5127263,0
+VFC.US,D,19930224,000000,3.20707,3.40993,3.20707,3.39339,5330385.8082223,0
+VFC.US,D,19930225,000000,3.40224,3.44626,3.38456,3.41887,2240616.4862845,0
+VFC.US,D,19930226,000000,3.49007,3.55234,3.46471,3.55234,2759960.0405278,0
+VFC.US,D,19930301,000000,3.56158,3.57974,3.52669,3.52669,1628149.9563769,0
+VFC.US,D,19930302,000000,3.50843,3.63239,3.50843,3.61423,2665735.0609161,0
+VFC.US,D,19930303,000000,3.63615,3.65431,3.61789,3.63615,1793593.1117586,0
+VFC.US,D,19930304,000000,3.65431,3.67074,3.59059,3.60895,2433456.7709591,0
+VFC.US,D,19930305,000000,3.60895,3.61789,3.57425,3.58147,1242479.7931082,0
+VFC.US,D,19930308,000000,3.59923,3.74194,3.59923,3.74194,3144540.687146,0
+VFC.US,D,19930309,000000,3.74194,3.7603,3.68919,3.72561,1022253.8258294,0
+VFC.US,D,19930310,000000,3.72561,3.7603,3.70754,3.7603,1507616.3235146,0
+VFC.US,D,19930311,000000,3.77837,3.86812,3.77837,3.81325,2235152.2533038,0
+VFC.US,D,19930312,000000,3.79682,3.84063,3.77837,3.82219,2272409.1440692,0
+VFC.US,D,19930315,000000,3.82219,3.90234,3.82219,3.87706,2830088.6996476,0
+VFC.US,D,19930316,000000,3.87706,3.87706,3.84063,3.84063,1836322.5603695,0
+VFC.US,D,19930317,000000,3.83169,3.84977,3.71648,3.73301,1229326.507091,0
+VFC.US,D,19930318,000000,3.75117,3.78788,3.74194,3.77837,2631775.8571275,0
+VFC.US,D,19930319,000000,3.81325,3.81325,3.75117,3.75117,1515292.8892543,0
+VFC.US,D,19930322,000000,3.76952,3.76952,3.71648,3.76952,1323568.1364318,0
+VFC.US,D,19930323,000000,3.7603,3.81325,3.75117,3.80584,1034296.783035,0
+VFC.US,D,19930324,000000,3.77837,3.83169,3.7603,3.76952,3499528.5214417,0
+VFC.US,D,19930325,000000,3.77837,3.81325,3.76952,3.80584,5585677.1456691,0
+VFC.US,D,19930326,000000,3.81325,3.81325,3.78788,3.79682,1080323.9186226,0
+VFC.US,D,19930329,000000,3.80584,3.85889,3.79682,3.84063,879812.27124873,0
+VFC.US,D,19930330,000000,3.84063,3.86812,3.67074,3.70754,19014083.287165,0
+VFC.US,D,19930331,000000,3.72561,3.74194,3.70754,3.72561,2193507.1183029,0
+VFC.US,D,19930401,000000,3.73301,3.74194,3.69822,3.69822,1048552.0729994,0
+VFC.US,D,19930402,000000,3.6618,3.67074,3.59923,3.61789,1559121.219988,0
+VFC.US,D,19930405,000000,3.59059,3.59923,3.52842,3.52842,1734429.3398827,0
+VFC.US,D,19930406,000000,3.52842,3.53774,3.40435,3.41348,4308129.9011767,0
+VFC.US,D,19930407,000000,3.39532,3.40435,3.33334,3.40435,6032704.6826272,0
+VFC.US,D,19930408,000000,3.42271,3.44827,3.39532,3.44827,2655885.7055243,0
+VFC.US,D,19930412,000000,3.48489,3.51929,3.45692,3.48489,4086802.9705588,0
+VFC.US,D,19930413,000000,3.51929,3.65431,3.51929,3.63615,7943528.5372308,0
+VFC.US,D,19930414,000000,3.63615,3.63615,3.59923,3.61789,1674160.4422355,0
+VFC.US,D,19930415,000000,3.61789,3.65431,3.59923,3.63615,1931647.462712,0
+VFC.US,D,19930416,000000,3.64527,3.68016,3.61789,3.67074,2572612.0852517,0
+VFC.US,D,19930419,000000,3.65431,3.68919,3.61789,3.63615,1502151.0499258,0
+VFC.US,D,19930420,000000,3.61789,3.65431,3.42271,3.42271,10393430.037536,0
+VFC.US,D,19930421,000000,3.43174,3.54648,3.42271,3.54648,4985253.572967,0
+VFC.US,D,19930422,000000,3.52842,3.52842,3.43896,3.45692,1593092.9110734,0
+VFC.US,D,19930423,000000,3.45692,3.50305,3.42271,3.49381,2300885.3839318,0
+VFC.US,D,19930426,000000,3.49381,3.53774,3.45692,3.46643,1625959.4763875,0
+VFC.US,D,19930427,000000,3.43896,3.45692,3.41348,3.43896,1361901.0159425,0
+VFC.US,D,19930428,000000,3.42271,3.51026,3.42271,3.51026,798733.29339789,0
+VFC.US,D,19930429,000000,3.49381,3.50305,3.40435,3.42271,3995869.4342757,0
+VFC.US,D,19930430,000000,3.43896,3.45692,3.40435,3.42271,1280822.0380917,0
+VFC.US,D,19930503,000000,3.43174,3.43174,3.37696,3.39532,1518592.6574473,0
+VFC.US,D,19930504,000000,3.42271,3.43896,3.37696,3.42271,2533164.7144969,0
+VFC.US,D,19930505,000000,3.42271,3.45692,3.41348,3.45692,1416691.1120961,0
+VFC.US,D,19930506,000000,3.45692,3.47556,3.42271,3.43174,1537207.0546211,0
+VFC.US,D,19930507,000000,3.44827,3.46643,3.39532,3.40435,626713.4950075,0
+VFC.US,D,19930510,000000,3.41348,3.42271,3.40435,3.42271,1398059.0245851,0
+VFC.US,D,19930511,000000,3.42271,3.42271,3.39532,3.40435,626713.4950075,0
+VFC.US,D,19930512,000000,3.39532,3.41348,3.3589,3.39532,577412.60642842,0
+VFC.US,D,19930513,000000,3.39532,3.39532,3.36774,3.36774,1597474.9116604,0
+VFC.US,D,19930514,000000,3.36774,3.40435,3.36774,3.37696,1313696.9282703,0
+VFC.US,D,19930517,000000,3.38639,3.38639,3.35103,3.36774,1430929.7523314,0
+VFC.US,D,19930518,000000,3.35103,3.35103,3.31498,3.34248,1800172.8765914,0
+VFC.US,D,19930519,000000,3.34248,3.39532,3.32392,3.38639,3094142.9976602,0
+VFC.US,D,19930520,000000,3.41348,3.47556,3.41348,3.47556,2090521.2593417,0
+VFC.US,D,19930521,000000,3.49381,3.54648,3.47556,3.48489,3809614.1174743,0
+VFC.US,D,19930524,000000,3.48489,3.51929,3.45692,3.51929,2293214.0212325,0
+VFC.US,D,19930525,000000,3.51929,3.51929,3.50305,3.51026,1296172.0477468,0
+VFC.US,D,19930526,000000,3.52842,3.56503,3.50305,3.56503,1854954.6478804,0
+VFC.US,D,19930527,000000,3.55581,3.57425,3.54648,3.56503,957606.04941946,0
+VFC.US,D,19930528,000000,3.56503,3.59059,3.54648,3.56503,1308215.0049524,0
+VFC.US,D,19930601,000000,3.55581,3.57425,3.55581,3.56503,819551.69846603,0
+VFC.US,D,19930602,000000,3.55052,3.58684,3.55052,3.57791,1201940.8244868,0
+VFC.US,D,19930603,000000,3.56868,3.56868,3.48661,3.48661,3091953.5582787,0
+VFC.US,D,19930604,000000,3.4425,3.4425,3.39715,3.43366,3944372.8626669,0
+VFC.US,D,19930607,000000,3.45192,3.47912,3.42454,3.4425,2142016.7903425,0
+VFC.US,D,19930608,000000,3.4425,3.4425,3.38782,3.38782,689160.38534734,0
+VFC.US,D,19930609,000000,3.39715,3.40618,3.35303,3.37169,3803033.3120334,0
+VFC.US,D,19930610,000000,3.38043,3.38043,3.35303,3.36227,708898.63923779,0
+VFC.US,D,19930611,000000,3.37169,3.38043,3.3443,3.38043,1885634.8956373,0
+VFC.US,D,19930614,000000,3.38043,3.38043,3.35303,3.37169,1266571.9511676,0
+VFC.US,D,19930615,000000,3.41531,3.46116,3.40618,3.42454,2999908.6525759,0
+VFC.US,D,19930616,000000,3.4425,3.46116,3.4425,3.45192,2827887.8135775,0
+VFC.US,D,19930617,000000,3.47018,3.5412,3.46116,3.5139,4225949.9599868,0
+VFC.US,D,19930618,000000,3.5139,3.52304,3.47912,3.47912,2247191.048077,0
+VFC.US,D,19930621,000000,3.49555,3.49555,3.39715,3.47018,2901305.8348097,0
+VFC.US,D,19930622,000000,3.47912,3.50468,3.47018,3.49555,1956854.1120155,0
+VFC.US,D,19930623,000000,3.50468,3.53197,3.48661,3.52304,1692801.8952191,0
+VFC.US,D,19930624,000000,3.50468,3.5139,3.4425,3.45192,1561308.5781532,0
+VFC.US,D,19930625,000000,3.47018,3.55052,3.41531,3.41531,2465239.0226631,0
+VFC.US,D,19930628,000000,3.40618,3.40618,3.35303,3.36227,5958199.2259608,0
+VFC.US,D,19930629,000000,3.36227,3.37169,3.28943,3.31709,4835137.5338627,0
+VFC.US,D,19930630,000000,3.31709,3.31709,3.28213,3.30769,2541926.6344545,0
+VFC.US,D,19930701,000000,3.32565,3.3443,3.32565,3.32565,2234058.5742211,0
+VFC.US,D,19930702,000000,3.32565,3.32565,3.29827,3.32565,1545974.1776192,0
+VFC.US,D,19930706,000000,3.35303,3.35303,3.22763,3.22763,1787012.3063177,0
+VFC.US,D,19930707,000000,3.22763,3.28213,3.19996,3.2729,7229164.6244042,0
+VFC.US,D,19930708,000000,3.28213,3.30769,3.2729,3.28213,5808086.3086808,0
+VFC.US,D,19930709,000000,3.28213,3.31709,3.28213,3.29827,3375725.2980204,0
+VFC.US,D,19930712,000000,3.31709,3.3443,3.31709,3.31709,1794691.9938816,0
+VFC.US,D,19930713,000000,3.30769,3.33497,3.30769,3.32565,1364089.4147159,0
+VFC.US,D,19930714,000000,3.33497,3.3443,3.31709,3.3443,1023345.4236959,0
+VFC.US,D,19930715,000000,3.3443,3.38043,3.33497,3.36227,879812.27124873,0
+VFC.US,D,19930716,000000,3.36227,3.38782,3.25454,3.28213,1789213.1923879,0
+VFC.US,D,19930719,000000,3.2729,3.2729,3.07599,3.13797,6930048.0780478,0
+VFC.US,D,19930720,000000,3.12875,3.26367,3.06667,3.07599,8247021.8811337,0
+VFC.US,D,19930721,000000,3.0117,3.04831,2.95884,3.04831,8438770.5679419,0
+VFC.US,D,19930722,000000,3.04831,3.04831,2.93166,2.93166,4691617.9093205,0
+VFC.US,D,19930723,000000,2.96808,2.96808,2.89504,2.94049,9041382.5394174,0
+VFC.US,D,19930726,000000,2.93166,2.93166,2.9133,2.93166,3934514.1418024,0
+VFC.US,D,19930727,000000,2.94049,2.99373,2.94049,2.98441,4676267.8996653,0
+VFC.US,D,19930728,000000,2.98441,3.1102,2.9774,3.09223,4472481.4586921,0
+VFC.US,D,19930729,000000,3.07599,3.1742,3.07599,3.1742,5264637.0684732,0
+VFC.US,D,19930730,000000,3.14691,3.1742,3.14691,3.15633,3215761.9847404,0
+VFC.US,D,19930802,000000,3.14691,3.16517,3.12875,3.12875,2322801.6305148,0
+VFC.US,D,19930803,000000,3.14691,3.14691,3.05754,3.05754,2174892.7211291,0
+VFC.US,D,19930804,000000,3.07599,3.11971,3.06667,3.10118,4080239.8554552,0
+VFC.US,D,19930805,000000,3.10118,3.14691,3.10118,3.12875,3352723.6972194,0
+VFC.US,D,19930806,000000,3.14691,3.15633,3.1102,3.12875,2561654.4822642,0
+VFC.US,D,19930809,000000,3.13797,3.18352,3.13797,3.15633,1913027.8624979,0
+VFC.US,D,19930810,000000,3.15633,3.16517,3.11971,3.11971,1276431.7126403,0
+VFC.US,D,19930811,000000,3.13797,3.19073,3.13797,3.1742,3582803.1823223,0
+VFC.US,D,19930812,000000,3.1742,3.1742,3.11971,3.14691,2204465.7618985,0
+VFC.US,D,19930813,000000,3.14691,3.19996,3.12875,3.18352,1713613.0160308,0
+VFC.US,D,19930816,000000,3.1742,3.19073,3.11971,3.13797,2507959.1058014,0
+VFC.US,D,19930817,000000,3.14691,3.22763,3.13797,3.19996,2019290.5962746,0
+VFC.US,D,19930818,000000,3.20899,3.36227,3.20899,3.36227,2374289.877259,0
+VFC.US,D,19930819,000000,3.3443,3.3443,3.26367,3.31709,3386677.6979675,0
+VFC.US,D,19930820,000000,3.31709,3.31709,3.26367,3.2729,1721286.4599462,0
+VFC.US,D,19930823,000000,3.28943,3.29827,3.26367,3.28213,1510910.8886674,0
+VFC.US,D,19930824,000000,3.28943,3.36227,3.28943,3.35303,3268354.316648,0
+VFC.US,D,19930825,000000,3.35303,3.35303,3.28943,3.30769,2818023.8896726,0
+VFC.US,D,19930826,000000,3.32565,3.33497,3.28943,3.29827,920347.07743782,0
+VFC.US,D,19930827,000000,3.29827,3.36227,3.29827,3.35303,905009.55507956,0
+VFC.US,D,19930830,000000,3.3443,3.35303,3.31709,3.32565,1748672.1425503,0
+VFC.US,D,19930831,000000,3.32565,3.32565,3.29827,3.29827,874342.83522762,0
+VFC.US,D,19930901,000000,3.29827,3.33497,2.98441,3.03005,12742521.590356,0
+VFC.US,D,19930902,000000,3.06667,3.08301,3.0117,3.03005,11904340.926203,0
+VFC.US,D,19930903,000000,3.01535,3.06129,3.01535,3.02487,2528780.6326938,0
+VFC.US,D,19930907,000000,3.02487,3.02487,2.97913,2.99719,3061266.0262655,0
+VFC.US,D,19930908,000000,2.98806,3.00661,2.97913,3.00661,1991910.1167108,0
+VFC.US,D,19930909,000000,2.97913,3.06129,2.97913,3.04245,2964842.2417998,0
+VFC.US,D,19930910,000000,3.04245,3.1324,3.04245,3.10665,1415590.148757,0
+VFC.US,D,19930913,000000,3.10665,3.1324,3.10665,3.1324,3739492.7426109,0
+VFC.US,D,19930914,000000,3.11607,3.20534,3.11607,3.18718,6006409.5572815,0
+VFC.US,D,19930915,000000,3.17794,3.17794,3.1596,3.1596,2740255.0860955,0
+VFC.US,D,19930916,000000,3.16902,3.18718,3.1596,3.16902,2969249.2169804,0
+VFC.US,D,19930917,000000,3.16902,3.1963,3.16902,3.1963,2950607.7639968,0
+VFC.US,D,19930920,000000,3.1963,3.1963,3.17794,3.18718,2365531.0791256,0
+VFC.US,D,19930921,000000,3.18718,3.18718,3.15066,3.16902,2903498.3960152,0
+VFC.US,D,19930922,000000,3.16902,3.20534,3.1596,3.1963,3471052.2815792,0
+VFC.US,D,19930923,000000,3.1963,3.20534,3.17794,3.17794,5078389.0359283,0
+VFC.US,D,19930924,000000,3.1963,3.1963,3.15066,3.17794,2299782.3393765,0
+VFC.US,D,19930927,000000,3.20534,3.21456,3.18718,3.1963,4582043.9606618,0
+VFC.US,D,19930928,000000,3.21456,3.21456,3.20534,3.20534,1216180.5053303,0
+VFC.US,D,19930929,000000,3.20534,3.21456,3.17794,3.17794,3165359.0922142,0
+VFC.US,D,19930930,000000,3.17794,3.1963,3.16902,3.18718,2889262.8776041,0
+VFC.US,D,19931001,000000,3.18718,3.18718,3.10665,3.17794,2191311.4352732,0
+VFC.US,D,19931004,000000,3.1963,3.20534,3.16902,3.1963,2021493.5635609,0
+VFC.US,D,19931005,000000,3.18718,3.2236,3.16902,3.17794,2708467.6313512,0
+VFC.US,D,19931006,000000,3.18718,3.21456,3.18718,3.18718,1892190.7264846,0
+VFC.US,D,19931007,000000,3.20534,3.2236,3.18718,3.1963,1017869.7440264,0
+VFC.US,D,19931008,000000,3.21456,3.24166,3.20534,3.23262,1165780.7346281,0
+VFC.US,D,19931011,000000,3.23262,3.23262,3.18718,3.1963,1980955.6355476,0
+VFC.US,D,19931012,000000,3.1963,3.21456,3.17794,3.18718,3465568.277045,0
+VFC.US,D,19931013,000000,3.17794,3.25108,3.17794,3.24166,852414.10134775,0
+VFC.US,D,19931014,000000,3.24166,3.31286,3.2236,3.30413,1070462.075934,0
+VFC.US,D,19931015,000000,3.322,3.34035,3.30413,3.31286,1406825.1069751,0
+VFC.US,D,19931018,000000,3.322,3.322,3.2947,3.2947,1639111.7217966,0
+VFC.US,D,19931019,000000,3.2947,3.31286,3.27837,3.28558,2088330.7793522,0
+VFC.US,D,19931020,000000,3.2947,3.2947,3.02487,3.03371,10131562.05708,0
+VFC.US,D,19931021,000000,3.03371,3.03371,2.90783,2.90783,8234977.8833201,0
+VFC.US,D,19931022,000000,2.93559,2.97913,2.93559,2.95174,5191230.4939298,0
+VFC.US,D,19931025,000000,2.96067,2.97913,2.89879,2.93559,2306357.941777,0
+VFC.US,D,19931026,000000,2.93559,2.95174,2.92569,2.94434,1956854.1120155,0
+VFC.US,D,19931027,000000,2.97913,2.98806,2.96067,2.9698,1136193.1253458,0
+VFC.US,D,19931028,000000,2.98806,2.99719,2.91705,2.93559,2135438.0661177,0
+VFC.US,D,19931029,000000,2.95174,2.95174,2.85285,2.86256,4849387.6207868,0
+VFC.US,D,19931101,000000,2.89879,2.92569,2.86256,2.90783,4538217.7111443,0
+VFC.US,D,19931102,000000,2.91705,2.91705,2.87092,2.90783,3751537.7810325,0
+VFC.US,D,19931103,000000,2.88967,2.89879,2.88062,2.88967,2556175.6807705,0
+VFC.US,D,19931104,000000,2.87092,2.89879,2.87092,2.88062,2629580.1740978,0
+VFC.US,D,19931105,000000,2.88967,2.90783,2.87092,2.90783,1650051.6344469,0
+VFC.US,D,19931108,000000,2.88967,2.90783,2.88062,2.88967,1484614.7227136,0
+VFC.US,D,19931109,000000,2.91705,2.92569,2.85285,2.87092,3936708.7842241,0
+VFC.US,D,19931110,000000,2.86256,2.91705,2.86256,2.90783,3061266.0262655,0
+VFC.US,D,19931111,000000,2.89879,2.94434,2.88967,2.92569,1264392.9178671,0
+VFC.US,D,19931112,000000,2.94434,3.00661,2.93559,2.98806,4265396.2901336,0
+VFC.US,D,19931115,000000,3.00661,3.05206,2.99719,3.02487,2848708.2998617,0
+VFC.US,D,19931116,000000,3.01535,3.06129,3.01535,3.06129,3001012.7377392,0
+VFC.US,D,19931117,000000,3.04245,3.1324,3.04245,3.1324,2425792.6925164,0
+VFC.US,D,19931118,000000,3.11607,3.1596,3.11607,3.15066,2213232.8848965,0
+VFC.US,D,19931119,000000,3.14134,3.15066,3.12308,3.1324,1563505.3017912,0
+VFC.US,D,19931122,000000,3.1324,3.21456,3.1324,3.1963,1419977.3523842,0
+VFC.US,D,19931123,000000,3.17794,3.17794,3.12308,3.15066,1621578.5164086,0
+VFC.US,D,19931124,000000,3.1324,3.1596,3.12308,3.14134,740662.15999655,0
+VFC.US,D,19931126,000000,3.1596,3.1963,3.1596,3.1963,149012.99454898,0
+VFC.US,D,19931129,000000,3.1963,3.20534,3.12308,3.12308,769157.13080434,0
+VFC.US,D,19931130,000000,3.14134,3.17794,3.1324,3.15066,848038.34440925,0
+VFC.US,D,19931201,000000,3.15066,3.1596,3.14134,3.14134,1684031.6503969,0
+VFC.US,D,19931202,000000,3.1596,3.18718,3.14134,3.16902,1067181.0386862,0
+VFC.US,D,19931203,000000,3.18718,3.1963,3.1596,3.1963,1662112.2819896,0
+VFC.US,D,19931206,000000,3.21956,3.27471,3.21101,3.25655,1002522.8561955,0
+VFC.US,D,19931207,000000,3.25655,3.32046,3.25655,3.32046,3277115.1959977,0
+VFC.US,D,19931208,000000,3.31104,3.31104,3.21956,3.21956,2545208.7123104,0
+VFC.US,D,19931209,000000,3.23839,3.25655,3.22927,3.22927,3067845.7910983,0
+VFC.US,D,19931210,000000,3.24743,3.27471,3.16517,3.16517,2486051.1840829,0
+VFC.US,D,19931213,000000,3.18352,3.26569,3.18352,3.25655,3536787.4934233,0
+VFC.US,D,19931214,000000,3.34756,3.34756,3.31104,3.34756,3657311.7608128,0
+VFC.US,D,19931215,000000,3.34756,3.34756,3.27471,3.27471,1155924.0949798,0
+VFC.US,D,19931216,000000,3.27471,3.27471,3.21101,3.21956,4587534.2088444,0
+VFC.US,D,19931217,000000,3.21956,3.27471,3.21956,3.25655,4452760.8951388,0
+VFC.US,D,19931220,000000,3.25655,3.25655,3.23839,3.23839,2170491.989597,0
+VFC.US,D,19931221,000000,3.22927,3.27471,3.2015,3.21956,2708467.6313512,0
+VFC.US,D,19931222,000000,3.21101,3.22927,3.19265,3.21101,2060929.4876271,0
+VFC.US,D,19931223,000000,3.21101,3.21956,3.1742,3.2015,2898023.7569537,0
+VFC.US,D,19931227,000000,3.21101,3.23839,3.21101,3.22927,2172699.1193155,0
+VFC.US,D,19931228,000000,3.22927,3.23839,3.21101,3.22927,2833372.8587197,0
+VFC.US,D,19931229,000000,3.22927,3.26569,3.22927,3.24743,2493724.6279983,0
+VFC.US,D,19931230,000000,3.22927,3.31104,3.22927,3.29297,830516.58571,0
+VFC.US,D,19931231,000000,3.28385,3.35717,3.28385,3.35717,1896583.1331521,0
+VFC.US,D,19940103,000000,3.32046,3.32959,3.30249,3.31104,1356431.5799215,0
+VFC.US,D,19940104,000000,3.29297,3.30249,3.28385,3.29297,1689504.2082422,0
+VFC.US,D,19940105,000000,3.28385,3.31104,3.28385,3.30249,3763601.5503995,0
+VFC.US,D,19940106,000000,3.29297,3.32046,3.29297,3.30249,1892190.7264846,0
+VFC.US,D,19940107,000000,3.28385,3.30249,3.27471,3.29297,942265.40523699,0
+VFC.US,D,19940110,000000,3.30249,3.31104,3.27471,3.31104,1872483.6908361,0
+VFC.US,D,19940111,000000,3.32959,3.34756,3.31104,3.31104,2343620.035583,0
+VFC.US,D,19940112,000000,3.31104,3.32046,3.29297,3.30249,3191656.298776,0
+VFC.US,D,19940113,000000,3.29297,3.32046,3.29297,3.29297,1804545.5117057,0
+VFC.US,D,19940114,000000,3.29297,3.31104,3.27471,3.29297,1342185.6554297,0
+VFC.US,D,19940117,000000,3.28385,3.32046,3.28385,3.31104,1221657.2256078,0
+VFC.US,D,19940118,000000,3.31104,3.35717,3.30249,3.31104,2970338.7336307,0
+VFC.US,D,19940119,000000,3.32046,3.32046,3.30249,3.32046,1258916.1975895,0
+VFC.US,D,19940120,000000,3.32046,3.40061,3.31104,3.39148,3487487.6454523,0
+VFC.US,D,19940121,000000,3.40061,3.40061,3.3735,3.39148,2394017.7250688,0
+VFC.US,D,19940124,000000,3.40061,3.45529,3.40061,3.41887,4288410.3782315,0
+VFC.US,D,19940125,000000,3.41887,3.41887,3.32959,3.34756,1334514.2927303,0
+VFC.US,D,19940126,000000,3.36582,3.39148,3.33834,3.38245,1300553.0077256,0
+VFC.US,D,19940127,000000,3.39148,3.40993,3.36582,3.3735,2294303.5378828,0
+VFC.US,D,19940128,000000,3.3735,3.3735,3.34756,3.36582,1655535.638981,0
+VFC.US,D,19940131,000000,3.3735,3.38245,3.35717,3.3735,1471477.0458174,0
+VFC.US,D,19940201,000000,3.36582,3.39148,3.36582,3.3735,4904177.7169403,0
+VFC.US,D,19940202,000000,3.3735,3.40061,3.3735,3.39148,3216855.663823,0
+VFC.US,D,19940203,000000,3.40061,3.41887,3.38245,3.40993,2048878.2055569,0
+VFC.US,D,19940204,000000,3.40993,3.428,3.39148,3.40993,4830764.8987484,0
+VFC.US,D,19940207,000000,3.39148,3.40993,3.3735,3.39148,3251921.033991,0
+VFC.US,D,19940208,000000,3.39148,3.39148,3.23839,3.32046,7865742.0433165,0
+VFC.US,D,19940209,000000,3.33834,3.39148,3.33834,3.36582,2350197.7191996,0
+VFC.US,D,19940210,000000,3.40061,3.428,3.39148,3.40061,2317321.7884131,0
+VFC.US,D,19940211,000000,3.40061,3.45529,3.40061,3.44626,1834136.2428123,0
+VFC.US,D,19940214,000000,3.45529,3.52842,3.45529,3.492,2674499.06209,0
+VFC.US,D,19940215,000000,3.50122,3.51929,3.48287,3.51026,877621.7912593,0
+VFC.US,D,19940216,000000,3.52842,3.57425,3.51929,3.57425,2799403.2488504,0
+VFC.US,D,19940217,000000,3.57425,3.60155,3.54648,3.56503,1056216.1514422,0
+VFC.US,D,19940218,000000,3.57425,3.57425,3.51026,3.55581,1452835.5928338,0
+VFC.US,D,19940222,000000,3.56503,3.56503,3.50122,3.55581,2454278.2978515,0
+VFC.US,D,19940223,000000,3.54648,3.61068,3.54648,3.5927,1604038.026764,0
+VFC.US,D,19940224,000000,3.5927,3.61068,3.56503,3.60155,1571180.8269227,0
+VFC.US,D,19940225,000000,3.61068,3.77491,3.61068,3.72936,2908983.4411574,0
+VFC.US,D,19940228,000000,3.72032,3.72936,3.68342,3.71091,3541176.7782667,0
+VFC.US,D,19940301,000000,3.71091,3.74743,3.63816,3.65613,1686224.2116025,0
+VFC.US,D,19940302,000000,3.60693,3.64335,3.58838,3.63432,2345805.312532,0
+VFC.US,D,19940303,000000,3.65277,3.69822,3.64335,3.68919,1112092.6424218,0
+VFC.US,D,19940304,000000,3.70754,3.74396,3.68919,3.72561,1041962.9426939,0
+VFC.US,D,19940307,000000,3.71648,3.74396,3.71648,3.72561,2179263.2750273,0
+VFC.US,D,19940308,000000,3.73484,3.73484,3.62499,3.62499,1104437.9294517,0
+VFC.US,D,19940309,000000,3.6618,3.6618,3.5978,3.5978,2834466.5378021,0
+VFC.US,D,19940310,000000,3.60693,3.60693,3.53408,3.57041,808596.17669469,0
+VFC.US,D,19940311,000000,3.57974,3.57974,3.5066,3.53408,961997.41547902,0
+VFC.US,D,19940314,000000,3.55234,3.55234,3.48661,3.5066,1238084.2646164,0
+VFC.US,D,19940315,000000,3.51564,3.54302,3.47739,3.53408,1284109.318988,0
+VFC.US,D,19940316,000000,3.53408,3.61596,3.52516,3.60693,1203037.6253936,0
+VFC.US,D,19940317,000000,3.58838,3.63432,3.57974,3.62499,1582130.1050456,0
+VFC.US,D,19940318,000000,3.62499,3.6618,3.60693,3.6618,2765450.2887102,0
+VFC.US,D,19940321,000000,3.67074,3.68919,3.6618,3.68016,1833039.4419055,0
+VFC.US,D,19940322,000000,3.67074,3.68016,3.6618,3.6618,2546311.7568656,0
+VFC.US,D,19940323,000000,3.6618,3.71648,3.6618,3.67074,782307.29499739,0
+VFC.US,D,19940324,000000,3.68919,3.70754,3.6618,3.70754,1554728.8133204,0
+VFC.US,D,19940325,000000,3.69822,3.69822,3.6618,3.67074,924733.24045703,0
+VFC.US,D,19940328,000000,3.68016,3.70754,3.68016,3.70754,1877960.4111138,0
+VFC.US,D,19940329,000000,3.70754,3.70754,3.68016,3.69822,1394779.0279454,0
+VFC.US,D,19940330,000000,3.71648,3.73484,3.68919,3.68919,3320942.4861233,0
+VFC.US,D,19940331,000000,3.68016,3.69822,3.62499,3.6618,2879393.7506589,0
+VFC.US,D,19940404,000000,3.58838,3.60693,3.55234,3.5978,2251586.5765689,0
+VFC.US,D,19940405,000000,3.5978,3.6618,3.5978,3.61596,2036830.0453111,0
+VFC.US,D,19940406,000000,3.5978,3.68016,3.5978,3.68016,2197889.1188898,0
+VFC.US,D,19940407,000000,3.67074,3.72561,3.6618,3.70754,1652245.2362605,0
+VFC.US,D,19940408,000000,3.68919,3.72561,3.68016,3.69822,882007.95427851,0
+VFC.US,D,19940411,000000,3.69822,3.817,3.68016,3.80758,2461943.4169024,0
+VFC.US,D,19940412,000000,3.79884,3.93568,3.77154,3.87158,4947994.6009853,0
+VFC.US,D,19940413,000000,3.87158,3.881,3.76212,3.79884,3891781.5713673,0
+VFC.US,D,19940414,000000,3.79884,3.79884,3.72561,3.77154,2314031.3856925,0
+VFC.US,D,19940415,000000,3.7529,3.76212,3.70754,3.70754,940068.68159914,0
+VFC.US,D,19940418,000000,3.68016,3.68919,3.5978,3.6618,1171253.2924735,0
+VFC.US,D,19940419,000000,3.68919,3.76212,3.68919,3.74396,1276431.7126403,0
+VFC.US,D,19940420,000000,3.72561,3.79884,3.71648,3.74396,2030253.4023025,0
+VFC.US,D,19940421,000000,3.76212,3.76212,3.68016,3.69822,3445847.7134918,0
+VFC.US,D,19940422,000000,3.70754,3.71648,3.64335,3.69822,1720182.3747829,0
+VFC.US,D,19940425,000000,3.68016,3.70754,3.65277,3.68016,1452835.5928338,0
+VFC.US,D,19940426,000000,3.68919,3.69822,3.68016,3.68919,791072.33677929,0
+VFC.US,D,19940428,000000,3.68016,3.68016,3.61596,3.63432,1072646.3122749,0
+VFC.US,D,19940429,000000,3.65277,3.68016,3.65277,3.67074,493050.51011363,0
+VFC.US,D,19940502,000000,3.6618,3.67074,3.6618,3.6618,2568221.7598002,0
+VFC.US,D,19940503,000000,3.6618,3.68919,3.6618,3.68919,1345471.8957179,0
+VFC.US,D,19940504,000000,3.70754,3.70754,3.6618,3.6618,660693.51095746,0
+VFC.US,D,19940505,000000,3.67074,3.69822,3.67074,3.69822,982808.53629066,0
+VFC.US,D,19940506,000000,3.67074,3.67074,3.63432,3.65277,1029917.9042722,0
+VFC.US,D,19940509,000000,3.68016,3.68016,3.55234,3.57974,1455031.2758636,0
+VFC.US,D,19940510,000000,3.58838,3.58838,3.55234,3.56158,2925407.3583418,0
+VFC.US,D,19940511,000000,3.57041,3.5978,3.57041,3.5978,1008016.2262022,0
+VFC.US,D,19940512,000000,3.60693,3.60693,3.56158,3.58838,1105525.3648859,0
+VFC.US,D,19940513,000000,3.57974,3.58838,3.53408,3.56158,471135.30413867,0
+VFC.US,D,19940516,000000,3.55234,3.56158,3.53408,3.54302,738483.12669591,0
+VFC.US,D,19940517,000000,3.56158,3.56158,3.48661,3.51564,1144969.6138165,0
+VFC.US,D,19940518,000000,3.53408,3.54302,3.51564,3.54302,821747.38149581,0
+VFC.US,D,19940519,000000,3.54302,3.54302,3.49555,3.5066,1383818.3031337,0
+VFC.US,D,19940520,000000,3.52516,3.56158,3.51564,3.54302,1731145.1808107,0
+VFC.US,D,19940523,000000,3.54302,3.54302,3.51564,3.52516,1389300.2264516,0
+VFC.US,D,19940524,000000,3.53408,3.53408,3.49555,3.49555,1013477.3373587,0
+VFC.US,D,19940525,000000,3.49555,3.57974,3.48661,3.56158,1968896.028613,0
+VFC.US,D,19940526,000000,3.56158,3.63432,3.56158,3.62499,546746.92718454,0
+VFC.US,D,19940527,000000,3.63432,3.63432,3.58838,3.62499,349516.31705839,0
+VFC.US,D,19940531,000000,3.60693,3.63432,3.58838,3.5978,866674.59435252,0
+VFC.US,D,19940601,000000,3.58838,3.5978,3.57974,3.58838,837095.30993478,0
+VFC.US,D,19940602,000000,3.60693,3.61596,3.58838,3.5978,1732240.9411094,0
+VFC.US,D,19940603,000000,3.62499,3.68016,3.61596,3.67074,1240283.0694704,0
+VFC.US,D,19940606,000000,3.67631,3.68525,3.64728,3.68525,431694.17703218,0
+VFC.US,D,19940607,000000,3.66717,3.69485,3.66717,3.67631,949937.80854436,0
+VFC.US,D,19940608,000000,3.68525,3.68525,3.67631,3.68525,539064.11779646,0
+VFC.US,D,19940609,000000,3.66717,3.67631,3.64728,3.65613,805310.9770146,0
+VFC.US,D,19940610,000000,3.64728,3.65613,3.61971,3.62894,731900.24003885,0
+VFC.US,D,19940613,000000,3.63816,3.63816,3.60155,3.61068,701219.99228199,0
+VFC.US,D,19940614,000000,3.61971,3.61971,3.57425,3.5927,1048552.0729994,0
+VFC.US,D,19940615,000000,3.60155,3.61068,3.48287,3.51026,1453934.4749567,0
+VFC.US,D,19940616,000000,3.51026,3.54648,3.48287,3.53774,933503.4852793,0
+VFC.US,D,19940617,000000,3.57425,3.5831,3.51929,3.51929,1597474.9116604,0
+VFC.US,D,19940620,000000,3.53774,3.53774,3.50122,3.52842,512768.99245073,0
+VFC.US,D,19940621,000000,3.52842,3.53774,3.492,3.50122,1023345.4236959,0
+VFC.US,D,19940622,000000,3.51026,3.51026,3.46471,3.47365,479901.38652865,0
+VFC.US,D,19940623,000000,3.492,3.492,3.38955,3.44433,1689504.2082422,0
+VFC.US,D,19940624,000000,3.46471,3.48287,3.40791,3.48287,1036501.8315374,0
+VFC.US,D,19940627,000000,3.48287,3.48287,3.42617,3.45365,289247.41941112,0
+VFC.US,D,19940628,000000,3.43559,3.44433,3.42617,3.44433,421832.33434345,0
+VFC.US,D,19940629,000000,3.48287,3.52842,3.47365,3.51929,660693.51095746,0
+VFC.US,D,19940630,000000,3.54648,3.54648,3.46471,3.50122,793260.73555258,0
+VFC.US,D,19940701,000000,3.51929,3.51929,3.44433,3.46471,763674.16687831,0
+VFC.US,D,19940705,000000,3.46471,3.46471,3.42617,3.43559,474424.66625105,0
+VFC.US,D,19940706,000000,3.43559,3.46471,3.42617,3.44433,378004.00360969,0
+VFC.US,D,19940707,000000,3.46471,3.492,3.46471,3.47365,560983.4862037,0
+VFC.US,D,19940708,000000,3.47365,3.56503,3.47365,3.53774,605894.04933129,0
+VFC.US,D,19940711,000000,3.57425,3.5927,3.56503,3.5927,1242479.7931082,0
+VFC.US,D,19940712,000000,3.5831,3.61068,3.57425,3.61068,975133.01115906,0
+VFC.US,D,19940713,000000,3.61068,3.63816,3.61068,3.62894,522626.67270718,0
+VFC.US,D,19940714,000000,3.67631,3.73127,3.67631,3.71293,1254526.9127461,0
+VFC.US,D,19940715,000000,3.72205,3.74943,3.67631,3.68525,443741.29666999,0
+VFC.US,D,19940718,000000,3.67631,3.68525,3.66717,3.66717,1014573.0976575,0
+VFC.US,D,19940719,000000,3.64728,3.67631,3.61971,3.66717,691361.27141746,0
+VFC.US,D,19940720,000000,3.69485,3.72205,3.67631,3.71293,1872483.6908361,0
+VFC.US,D,19940721,000000,3.71293,3.71293,3.68525,3.68525,1633628.7578706,0
+VFC.US,D,19940722,000000,3.69485,3.71293,3.67631,3.71293,1330121.8860628,0
+VFC.US,D,19940725,000000,3.69485,3.77654,3.69485,3.77654,719846.87675263,0
+VFC.US,D,19940726,000000,3.76752,3.76752,3.71293,3.72205,880911.15337169,0
+VFC.US,D,19940727,000000,3.73127,3.74012,3.70341,3.72205,488668.50952671,0
+VFC.US,D,19940728,000000,3.74012,3.74943,3.70341,3.72205,497425.22644405,0
+VFC.US,D,19940729,000000,3.74012,3.78615,3.72205,3.77654,1211804.7483917,0
+VFC.US,D,19940801,000000,3.76752,3.78615,3.76752,3.78615,891868.75635916,0
+VFC.US,D,19940802,000000,3.78615,3.78615,3.73127,3.74012,527006.59207795,0
+VFC.US,D,19940803,000000,3.72205,3.72205,3.70341,3.70341,1602947.4695056,0
+VFC.US,D,19940804,000000,3.73127,3.74943,3.71293,3.72205,424024.89554902,0
+VFC.US,D,19940805,000000,3.70341,3.74943,3.70341,3.74012,317741.34961084,0
+VFC.US,D,19940808,000000,3.74012,3.77654,3.74012,3.76752,612470.69233992,0
+VFC.US,D,19940809,000000,3.75838,3.76752,3.74012,3.75838,1372858.61893,0
+VFC.US,D,19940810,000000,3.75838,3.75838,3.73127,3.74012,472230.02382935,0
+VFC.US,D,19940811,000000,3.74943,3.76752,3.69485,3.70341,1246859.712479,0
+VFC.US,D,19940812,000000,3.70341,3.74943,3.68525,3.74012,418546.09405528,0
+VFC.US,D,19940815,000000,3.74943,3.74943,3.72205,3.72205,578507.32611909,0
+VFC.US,D,19940816,000000,3.73127,3.76752,3.73127,3.75838,1471477.0458174,0
+VFC.US,D,19940817,000000,3.75838,3.75838,3.72205,3.72205,1364089.4147159,0
+VFC.US,D,19940818,000000,3.72205,3.74943,3.69485,3.71293,598229.97088849,0
+VFC.US,D,19940819,000000,3.72205,3.74012,3.69485,3.71293,1250153.2370237,0
+VFC.US,D,19940822,000000,3.73127,3.73127,3.68525,3.68525,668356.54879219,0
+VFC.US,D,19940823,000000,3.69485,3.70341,3.68525,3.68525,906111.55902674,0
+VFC.US,D,19940824,000000,3.69485,3.72205,3.68525,3.70341,1458315.4349355,0
+VFC.US,D,19940825,000000,3.71293,3.73127,3.68525,3.72205,1993001.7145774,0
+VFC.US,D,19940826,000000,3.73127,3.76752,3.72205,3.75838,1985329.31127,0
+VFC.US,D,19940829,000000,3.77654,3.86092,3.77654,3.84063,1040870.3042193,0
+VFC.US,D,19940830,000000,3.86092,3.87908,3.84063,3.86092,415248.40707832,0
+VFC.US,D,19940831,000000,3.84063,3.89714,3.84063,3.89714,562080.28711053,0
+VFC.US,D,19940901,000000,3.86957,3.88811,3.84977,3.88811,823938.90209331,0
+VFC.US,D,19940902,000000,3.90234,3.90234,3.85525,3.86427,439361.37729921,0
+VFC.US,D,19940906,000000,3.86427,3.91185,3.86427,3.91185,582895.57035445,0
+VFC.US,D,19940907,000000,3.88253,3.90234,3.86427,3.86427,571939.00797503,0
+VFC.US,D,19940908,000000,3.8934,3.91185,3.86427,3.8934,557691.0022671,0
+VFC.US,D,19940909,000000,3.87341,3.90234,3.86427,3.87341,882007.95427851,0
+VFC.US,D,19940912,000000,3.86427,3.8934,3.85525,3.87341,890764.67119584,0
+VFC.US,D,19940913,000000,3.86427,3.86427,3.78221,3.80047,1026626.4609437,0
+VFC.US,D,19940914,000000,3.78221,3.80047,3.73484,3.80047,693562.15748761,0
+VFC.US,D,19940915,000000,3.78221,3.80951,3.77318,3.80047,644251.90343588,0
+VFC.US,D,19940916,000000,3.76212,3.80047,3.7529,3.80047,1857146.1684779,0
+VFC.US,D,19940919,000000,3.80047,3.82795,3.79115,3.81893,489755.94496088,0
+VFC.US,D,19940920,000000,3.80951,3.80951,3.74396,3.74396,1348760.2172222,0
+VFC.US,D,19940921,000000,3.73484,3.73484,3.65075,3.67074,1366286.1383537,0
+VFC.US,D,19940922,000000,3.68919,3.71648,3.65075,3.68919,880911.15337169,0
+VFC.US,D,19940923,000000,3.68919,3.68919,3.64162,3.6618,1664309.0056274,0
+VFC.US,D,19940926,000000,3.6618,3.70754,3.6618,3.70754,1040870.3042193,0
+VFC.US,D,19940927,000000,3.72561,3.72561,3.64162,3.67074,4155835.8693799,0
+VFC.US,D,19940928,000000,3.68016,3.68919,3.65075,3.68016,2427976.9288574,0
+VFC.US,D,19940929,000000,3.68016,3.68919,3.6618,3.68919,2850906.0641077,0
+VFC.US,D,19940930,000000,3.72561,3.74396,3.6618,3.6618,757097.52386969,0
+VFC.US,D,19941003,000000,3.68919,3.68919,3.64162,3.65075,965274.29029455,0
+VFC.US,D,19941004,000000,3.63239,3.65075,3.62336,3.63239,967476.21697275,0
+VFC.US,D,19941005,000000,3.65075,3.65075,3.61423,3.62336,1348760.2172222,0
+VFC.US,D,19941006,000000,3.61423,3.62336,3.56868,3.56868,1196462.0229931,0
+VFC.US,D,19941007,000000,3.56868,3.56868,3.50305,3.52121,1221657.2256078,0
+VFC.US,D,19941010,000000,3.53006,3.5412,3.49381,3.50305,738483.12669591,0
+VFC.US,D,19941011,000000,3.52121,3.61423,3.49381,3.59607,2582471.8467243,0
+VFC.US,D,19941012,000000,3.63239,3.74396,3.63239,3.73484,2180364.2383663,0
+VFC.US,D,19941013,000000,3.76212,3.79115,3.71648,3.71648,489755.94496088,0
+VFC.US,D,19941014,000000,3.72561,3.77318,3.68919,3.73484,1041962.9426939,0
+VFC.US,D,19941017,000000,3.76212,3.79115,3.70754,3.79115,1296172.0477468,0
+VFC.US,D,19941018,000000,3.79115,3.80951,3.78221,3.78221,820645.37754863,0
+VFC.US,D,19941019,000000,3.78221,3.80951,3.74396,3.77318,1234796.9837201,0
+VFC.US,D,19941020,000000,3.77318,3.79115,3.76212,3.78221,2163922.6308448,0
+VFC.US,D,19941021,000000,3.79115,3.80047,3.77318,3.78221,1036501.8315374,0
+VFC.US,D,19941024,000000,3.78221,3.80047,3.72561,3.72561,1640202.2790551,0
+VFC.US,D,19941025,000000,3.70754,3.74396,3.70754,3.70754,1106625.2876169,0
+VFC.US,D,19941026,000000,3.72561,3.72561,3.67074,3.67074,2453175.2532963,0
+VFC.US,D,19941027,000000,3.67074,3.68919,3.65075,3.65075,1524072.4995492,0
+VFC.US,D,19941028,000000,3.6618,3.72561,3.65075,3.71648,1187699.0624273,0
+VFC.US,D,19941031,000000,3.74396,3.78221,3.74396,3.7529,1870297.373279,0
+VFC.US,D,19941101,000000,3.76212,3.81893,3.7529,3.80047,1000341.7416787,0
+VFC.US,D,19941102,000000,3.78221,3.80047,3.7529,3.78221,1174554.1012747,0
+VFC.US,D,19941103,000000,3.76212,3.80047,3.76212,3.78221,399916.08776042,0
+VFC.US,D,19941104,000000,3.78221,3.80951,3.73484,3.7529,693562.15748761,0
+VFC.US,D,19941107,000000,3.7529,3.78221,3.7529,3.78221,449233.62606864,0
+VFC.US,D,19941108,000000,3.77318,3.81893,3.76212,3.79115,763674.16687831,0
+VFC.US,D,19941109,000000,3.80047,3.80951,3.76212,3.80047,1077039.7595506,0
+VFC.US,D,19941110,000000,3.81893,3.83679,3.79115,3.79115,784492.57194646,0
+VFC.US,D,19941111,000000,3.79115,3.82795,3.78221,3.79115,340751.27527647,0
+VFC.US,D,19941114,000000,3.81893,3.83679,3.80047,3.82795,319928.70777605,0
+VFC.US,D,19941115,000000,3.81893,3.83679,3.78221,3.78221,1663215.3265448,0
+VFC.US,D,19941116,000000,3.78221,3.80047,3.74396,3.78221,858993.86618059,0
+VFC.US,D,19941117,000000,3.77318,3.78221,3.76212,3.77318,1301646.6868083,0
+VFC.US,D,19941118,000000,3.76212,3.77318,3.71648,3.71648,716554.39281602,0
+VFC.US,D,19941121,000000,3.72561,3.72561,3.68016,3.68919,612470.69233992,0
+VFC.US,D,19941122,000000,3.68016,3.73484,3.67074,3.68016,1306022.4437468,0
+VFC.US,D,19941123,000000,3.6618,3.6618,3.59607,3.59607,1607330.5107007,0
+VFC.US,D,19941125,000000,3.61423,3.63239,3.6052,3.6052,156683.31664021,0
+VFC.US,D,19941128,000000,3.61423,3.61423,3.55936,3.57791,3146728.0453112,0
+VFC.US,D,19941129,000000,3.58684,3.61423,3.57791,3.6052,2412638.3658911,0
+VFC.US,D,19941130,000000,3.61423,3.61423,3.56868,3.59607,712181.75770175,0
+VFC.US,D,19941201,000000,3.57791,3.58684,3.55936,3.55936,903908.59174047,0
+VFC.US,D,19941202,000000,3.56868,3.56868,3.51199,3.55936,529207.47814809,0
+VFC.US,D,19941205,000000,3.5759,3.60318,3.56503,3.58473,388954.32234067,0
+VFC.US,D,19941206,000000,3.5759,3.60318,3.53774,3.56503,2091611.8166,0
+VFC.US,D,19941207,000000,3.56503,3.56503,3.49007,3.50122,711085.997403,0
+VFC.US,D,19941208,000000,3.51026,3.51026,3.30413,3.31286,1685125.3294794,0
+VFC.US,D,19941209,000000,3.33334,3.42617,3.33334,3.41723,4257734.292907,0
+VFC.US,D,19941212,000000,3.40618,3.45365,3.40618,3.45365,928026.7650017,0
+VFC.US,D,19941213,000000,3.44433,3.52842,3.44433,3.52842,2828993.9799568,0
+VFC.US,D,19941214,000000,3.51026,3.51929,3.48105,3.49007,3944372.8626669,0
+VFC.US,D,19941215,000000,3.49007,3.49007,3.45365,3.47172,3324232.8888438,0
+VFC.US,D,19941216,000000,3.47172,3.50122,3.46298,3.49007,3442556.2701633,0
+VFC.US,D,19941219,000000,3.48105,3.51929,3.48105,3.51026,4101052.0168748,0
+VFC.US,D,19941220,000000,3.51929,3.53774,3.51026,3.52842,1962324.5886447,0
+VFC.US,D,19941221,000000,3.54648,3.58473,3.54648,3.56503,718747.99462967,0
+VFC.US,D,19941222,000000,3.5759,3.60318,3.55581,3.60318,2669028.5854608,0
+VFC.US,D,19941223,000000,3.61259,3.64901,3.61259,3.63085,1244670.2730977,0
+VFC.US,D,19941227,000000,3.64901,3.669,3.6398,3.64901,433883.61641353,0
+VFC.US,D,19941228,000000,3.6398,3.64901,3.55581,3.55581,507288.10974085,0
+VFC.US,D,19941229,000000,3.5759,3.59443,3.56503,3.59443,586184.93246683,0
+VFC.US,D,19941230,000000,3.59443,3.64901,3.59443,3.63085,892966.59787405,0
+VFC.US,D,19950103,000000,3.63085,3.669,3.61259,3.669,1004724.7828737,0
+VFC.US,D,19950104,000000,3.669,3.70562,3.65997,3.69611,2297596.0218194,0
+VFC.US,D,19950105,000000,3.69611,3.69611,3.669,3.67804,1348760.2172222,0
+VFC.US,D,19950106,000000,3.67804,3.67804,3.6398,3.6398,1833039.4419055,0
+VFC.US,D,19950109,000000,3.64901,3.64901,3.59443,3.60318,1040870.3042193,0
+VFC.US,D,19950110,000000,3.60318,3.61259,3.51929,3.54648,6063382.8491679,0
+VFC.US,D,19950111,000000,3.56503,3.5759,3.52842,3.55581,1354225.490811,0
+VFC.US,D,19950112,000000,3.54648,3.62154,3.53774,3.62154,1302748.6907554,0
+VFC.US,D,19950113,000000,3.64901,3.65997,3.61259,3.6398,2283351.1379357,0
+VFC.US,D,19950116,000000,3.63085,3.669,3.63085,3.64901,637681.50407569,0
+VFC.US,D,19950117,000000,3.6398,3.669,3.63085,3.63085,1609523.0719062,0
+VFC.US,D,19950118,000000,3.6398,3.64901,3.62154,3.64901,1873571.1262703,0
+VFC.US,D,19950119,000000,3.62154,3.68716,3.62154,3.65997,892966.59787405,0
+VFC.US,D,19950120,000000,3.68716,3.71456,3.669,3.669,1344369.8917706,0
+VFC.US,D,19950123,000000,3.63085,3.67804,3.63085,3.669,989377.89504279,0
+VFC.US,D,19950124,000000,3.65997,3.669,3.61259,3.61259,961997.41547902,0
+VFC.US,D,19950125,000000,3.62154,3.67804,3.60318,3.6398,815169.6978791,0
+VFC.US,D,19950126,000000,3.63085,3.6398,3.61259,3.61259,1044158.6257237,0
+VFC.US,D,19950127,000000,3.62154,3.63085,3.61259,3.61259,945552.68613322,0
+VFC.US,D,19950130,000000,3.62154,3.62154,3.60318,3.61259,361567.59912847,0
+VFC.US,D,19950131,000000,3.63085,3.63085,3.5759,3.58473,570845.32889243,0
+VFC.US,D,19950201,000000,3.60318,3.62154,3.5759,3.58473,702317.83379688,0
+VFC.US,D,19950202,000000,3.59443,3.62154,3.55581,3.61259,1147152.8095495,0
+VFC.US,D,19950203,000000,3.63085,3.65997,3.62154,3.64901,855704.50406821,0
+VFC.US,D,19950206,000000,3.669,3.74396,3.669,3.71456,994856.69653652,0
+VFC.US,D,19950207,000000,3.72359,3.74396,3.71456,3.74396,715461.75434149,0
+VFC.US,D,19950208,000000,3.74396,3.74396,3.669,3.71456,777920.09137011,0
+VFC.US,D,19950209,000000,3.71456,3.73301,3.69611,3.71456,1322461.9700522,0
+VFC.US,D,19950210,000000,3.73301,3.73301,3.65997,3.69611,656308.38854633,0
+VFC.US,D,19950213,000000,3.71456,3.78019,3.71456,3.77154,696834.86987085,0
+VFC.US,D,19950214,000000,3.77154,3.79884,3.76212,3.78019,1674160.4422355,0
+VFC.US,D,19950215,000000,3.79884,3.91185,3.78019,3.86427,2858576.3861989,0
+VFC.US,D,19950216,000000,3.86427,3.87341,3.79884,3.79884,967476.21697275,0
+VFC.US,D,19950217,000000,3.817,3.85525,3.80758,3.84611,1465994.0818914,0
+VFC.US,D,19950221,000000,3.86427,3.86427,3.84611,3.85525,783396.81164771,0
+VFC.US,D,19950222,000000,3.84611,3.85525,3.78952,3.79884,1814413.5980429,0
+VFC.US,D,19950223,000000,3.817,3.84611,3.79884,3.80758,991566.29381607,0
+VFC.US,D,19950224,000000,3.83679,3.88253,3.82795,3.88253,955416.61003809,0
+VFC.US,D,19950227,000000,3.87341,3.87341,3.83679,3.85525,1302748.6907554,0
+VFC.US,D,19950228,000000,3.85525,3.86427,3.83679,3.84611,829423.94723547,0
+VFC.US,D,19950301,000000,3.84611,3.84611,3.82795,3.83679,1143862.406829,0
+VFC.US,D,19950302,000000,3.817,3.85525,3.80758,3.82795,2293214.0212325,0
+VFC.US,D,19950303,000000,3.83679,3.83679,3.78952,3.79884,1923975.0594047,0
+VFC.US,D,19950306,000000,3.79682,3.81508,3.75838,3.80584,843652.18139005,0
+VFC.US,D,19950307,000000,3.79682,3.80584,3.77837,3.80584,1243581.7970554,0
+VFC.US,D,19950308,000000,3.81508,3.81508,3.78788,3.80584,1453934.4749567,0
+VFC.US,D,19950309,000000,3.80584,3.80584,3.71091,3.74012,2756680.043888,0
+VFC.US,D,19950310,000000,3.75838,3.78788,3.74012,3.74012,3077704.5119628,0
+VFC.US,D,19950313,000000,3.74943,3.79682,3.72205,3.79682,1481336.8072899,0
+VFC.US,D,19950314,000000,3.81508,3.81508,3.76752,3.80584,593846.92969348,0
+VFC.US,D,19950315,000000,3.80584,3.80584,3.76752,3.78788,680414.0745107,0
+VFC.US,D,19950316,000000,3.78788,3.78788,3.77837,3.78788,3150017.4074236,0
+VFC.US,D,19950317,000000,3.79682,3.79682,3.74012,3.76752,1875770.9717324,0
+VFC.US,D,19950320,000000,3.78788,3.78788,3.74943,3.74943,852414.10134775,0
+VFC.US,D,19950321,000000,3.74012,3.76752,3.74012,3.75838,3209186.3823398,0
+VFC.US,D,19950322,000000,3.77837,3.77837,3.72205,3.74943,2367728.8433716,0
+VFC.US,D,19950323,000000,3.74943,3.75838,3.73127,3.74943,673833.26906979,0
+VFC.US,D,19950324,000000,3.75838,3.8241,3.74943,3.8241,2457573.9036123,0
+VFC.US,D,19950327,000000,3.81508,3.83362,3.79682,3.83362,655209.50642336,0
+VFC.US,D,19950328,000000,3.85323,3.91925,3.85323,3.89906,1153728.41195,0
+VFC.US,D,19950329,000000,3.89906,3.99372,3.881,3.96471,3397649.869468,0
+VFC.US,D,19950330,000000,3.96471,3.96471,3.92809,3.94645,1542693.1403715,0
+VFC.US,D,19950331,000000,3.91003,3.99372,3.89906,3.99372,2930887.2004435,0
+VFC.US,D,19950403,000000,3.97576,3.99372,3.96471,3.98498,1700468.054878,0
+VFC.US,D,19950404,000000,3.98498,4.00333,3.96471,4.00333,706699.83438379,0
+VFC.US,D,19950405,000000,3.99372,4.00333,3.96471,3.97576,918157.63805647,0
+VFC.US,D,19950406,000000,3.97576,3.97576,3.92809,3.92809,1364089.4147159,0
+VFC.US,D,19950407,000000,3.94645,3.97576,3.92809,3.95557,447032.73999851,0
+VFC.US,D,19950410,000000,3.94645,3.94645,3.91003,3.93731,975133.01115906,0
+VFC.US,D,19950411,000000,3.94645,3.94645,3.91003,3.91925,487574.8304441,0
+VFC.US,D,19950412,000000,3.91925,3.93731,3.91003,3.92809,356087.75702666,0
+VFC.US,D,19950413,000000,3.91925,3.92809,3.89004,3.89906,1100050.7258244,0
+VFC.US,D,19950417,000000,3.91925,3.91925,3.85323,3.85323,539064.11779646,0
+VFC.US,D,19950418,000000,3.87158,3.91003,3.86264,3.89906,765866.72808389,0
+VFC.US,D,19950419,000000,3.89004,3.89906,3.87158,3.89906,639866.78102475,0
+VFC.US,D,19950420,000000,3.89004,3.91925,3.89004,3.89906,556598.36379257,0
+VFC.US,D,19950421,000000,3.94645,3.95557,3.89004,3.89004,874342.83522762,0
+VFC.US,D,19950424,000000,3.89906,3.94645,3.89004,3.94645,922541.71985953,0
+VFC.US,D,19950425,000000,3.94645,3.96471,3.92809,3.93731,759286.96325105,0
+VFC.US,D,19950426,000000,3.92809,3.92809,3.881,3.89004,717653.27493899,0
+VFC.US,D,19950427,000000,3.89004,3.89004,3.87158,3.881,809684.65273694,0
+VFC.US,D,19950428,000000,3.85323,3.87158,3.79682,3.79682,1185503.3793976,0
+VFC.US,D,19950501,000000,3.8241,3.85323,3.81508,3.83362,746134.71784186,0
+VFC.US,D,19950502,000000,3.83362,3.86264,3.83362,3.86264,969669.81878639,0
+VFC.US,D,19950503,000000,3.89004,3.92809,3.89004,3.92809,1716894.0532785,0
+VFC.US,D,19950504,000000,3.91925,3.93731,3.89906,3.91003,617953.65626595,0
+VFC.US,D,19950505,000000,3.92809,3.93731,3.91003,3.92809,693562.15748761,0
+VFC.US,D,19950508,000000,3.92809,3.96471,3.91003,3.96471,1072646.3122749,0
+VFC.US,D,19950509,000000,3.96471,3.97576,3.93731,3.96471,726419.35732896,0
+VFC.US,D,19950510,000000,3.98498,3.98498,3.95557,3.96471,1103340.0879368,0
+VFC.US,D,19950511,000000,3.96471,4.00333,3.93731,3.95557,1119765.0457292,0
+VFC.US,D,19950512,000000,3.96471,3.96471,3.93731,3.95557,1185503.3793976,0
+VFC.US,D,19950515,000000,3.97576,4.01208,3.97576,4.01208,463462.9008313,0
+VFC.US,D,19950516,000000,4.00333,4.02102,3.99372,4.02102,657394.78337243,0
+VFC.US,D,19950517,000000,4.00333,4.01208,3.99372,4.00333,593846.92969348,0
+VFC.US,D,19950518,000000,4.00333,4.00333,3.96471,3.98498,379099.76390843,0
+VFC.US,D,19950519,000000,3.96471,4.00333,3.96471,3.96471,784492.57194646,0
+VFC.US,D,19950522,000000,3.97576,3.97576,3.95557,3.95557,519343.55424322,0
+VFC.US,D,19950523,000000,3.96471,3.97576,3.93731,3.96471,928026.7650017,0
+VFC.US,D,19950524,000000,3.98498,4.00333,3.92809,3.93731,645350.78555885,0
+VFC.US,D,19950525,000000,3.91003,3.91925,3.8441,3.881,993767.1798862,0
+VFC.US,D,19950526,000000,3.89906,3.91925,3.881,3.91925,496325.30371302,0
+VFC.US,D,19950530,000000,3.94645,3.95557,3.91925,3.95557,713272.31496014,0
+VFC.US,D,19950531,000000,3.95557,4.00333,3.93731,4.00333,804210.01367549,0
+VFC.US,D,19950601,000000,4.00333,4.01208,3.92809,3.96471,783396.81164771,0
+VFC.US,D,19950602,000000,3.94645,3.98498,3.91925,3.92809,683697.19297466,0
+VFC.US,D,19950605,000000,3.92809,3.94645,3.89004,3.89004,2411537.402552,0
+VFC.US,D,19950606,000000,3.92646,3.96278,3.92646,3.95365,1618295.3979447,0
+VFC.US,D,19950607,000000,3.95365,3.95365,3.94462,3.95365,666161.90637049,0
+VFC.US,D,19950608,000000,3.95365,3.96278,3.93568,3.94462,2433456.7709591,0
+VFC.US,D,19950609,000000,3.93568,3.95365,3.92646,3.92646,615760.0544523,0
+VFC.US,D,19950612,000000,3.93568,4.00151,3.9153,3.98296,1086893.2773747,0
+VFC.US,D,19950613,000000,3.9723,4.00151,3.93568,4.00151,907200.035069,0
+VFC.US,D,19950614,000000,4.00151,4.00151,3.95365,3.9723,661777.82456742,0
+VFC.US,D,19950615,000000,3.9723,4.00151,3.93568,3.93568,926927.88287874,0
+VFC.US,D,19950616,000000,3.96278,3.96278,3.92646,3.95365,4434134.0106681,0
+VFC.US,D,19950619,000000,3.96278,3.99189,3.95365,3.95365,1382719.4210108,0
+VFC.US,D,19950620,000000,3.95365,4.00151,3.95365,3.99189,979520.21478634,0
+VFC.US,D,19950621,000000,4.00151,4.00151,3.96278,3.98296,312264.62933325,0
+VFC.US,D,19950622,000000,3.99189,4.03034,3.99189,4.03034,759286.96325105,0
+VFC.US,D,19950623,000000,4.01035,4.03034,3.96278,3.9723,1221657.2256078,0
+VFC.US,D,19950626,000000,3.95365,3.98296,3.94462,3.95365,594939.56816803,0
+VFC.US,D,19950627,000000,3.94462,3.9723,3.94462,3.9723,1959042.5107888,0
+VFC.US,D,19950628,000000,3.9723,4.0486,3.96278,3.99189,735191.68336737,0
+VFC.US,D,19950629,000000,4.01035,4.05801,4.01035,4.0486,1298371.893209,0
+VFC.US,D,19950630,000000,4.0486,4.06695,4.03034,4.06695,934594.04253768,0
+VFC.US,D,19950703,000000,4.06695,4.09617,4.05801,4.09617,488668.50952671,0
+VFC.US,D,19950705,000000,4.1346,4.14354,4.08713,4.12346,2002869.8009145,0
+VFC.US,D,19950706,000000,4.12346,4.1346,4.08713,4.09617,980615.97508509,0
+VFC.US,D,19950707,000000,4.09617,4.10539,4.06695,4.10539,1503246.8102245,0
+VFC.US,D,19950710,000000,4.10539,4.17092,4.09617,4.16189,1493394.3330084,0
+VFC.US,D,19950711,000000,4.15276,4.16189,4.11423,4.16189,1743200.6253131,0
+VFC.US,D,19950712,000000,4.15276,4.16189,4.14354,4.15276,545644.92323737,0
+VFC.US,D,19950713,000000,4.16189,4.17092,4.1346,4.1346,935693.96526872,0
+VFC.US,D,19950714,000000,4.16189,4.19081,4.14354,4.15276,579608.2894582,0
+VFC.US,D,19950717,000000,4.17092,4.17092,4.12346,4.14354,1209608.0247539,0
+VFC.US,D,19950718,000000,4.1346,4.17092,4.09617,4.1346,731900.24003885,0
+VFC.US,D,19950719,000000,4.14354,4.20014,4.12346,4.1346,2102563.1759391,0
+VFC.US,D,19950720,000000,4.14354,4.15276,4.09617,4.14354,2844337.7459636,0
+VFC.US,D,19950721,000000,4.16189,4.2182,4.16189,4.18015,2264729.4565053,0
+VFC.US,D,19950724,000000,4.19081,4.22753,4.19081,4.2182,840368.02231802,0
+VFC.US,D,19950725,000000,4.22753,4.22753,4.18015,4.19081,1254526.9127461,0
+VFC.US,D,19950726,000000,4.16189,4.20927,4.12346,4.20014,2040113.1637751,0
+VFC.US,D,19950727,000000,4.22753,4.275,4.20014,4.23839,979520.21478634,0
+VFC.US,D,19950728,000000,4.23839,4.24771,4.17092,4.20014,1307124.447694,0
+VFC.US,D,19950731,000000,4.16189,4.20014,4.14354,4.18015,655209.50642336,0
+VFC.US,D,19950801,000000,4.19081,4.22753,4.19081,4.22753,772436.08683601,0
+VFC.US,D,19950802,000000,4.22753,4.29528,4.22753,4.28403,1366286.1383537,0
+VFC.US,D,19950803,000000,4.275,4.29528,4.275,4.29528,1306022.4437468,0
+VFC.US,D,19950804,000000,4.28403,4.29528,4.275,4.28403,466750.18172754,0
+VFC.US,D,19950807,000000,4.29528,4.31316,4.28403,4.31316,922541.71985953,0
+VFC.US,D,19950808,000000,4.32285,4.32285,4.29528,4.30441,941166.52311402,0
+VFC.US,D,19950809,000000,4.31316,4.31316,4.275,4.29528,1049644.7114739,0
+VFC.US,D,19950810,000000,4.30441,4.30441,4.22753,4.23839,992664.13533096,0
+VFC.US,D,19950811,000000,4.23839,4.24771,4.20014,4.20014,1439697.9159375,0
+VFC.US,D,19950814,000000,4.20014,4.2182,4.16189,4.20014,2323891.1471652,0
+VFC.US,D,19950815,000000,4.20014,4.2182,4.17092,4.2182,1087986.9564574,0
+VFC.US,D,19950816,000000,4.20927,4.24771,4.20927,4.23839,496325.30371302,0
+VFC.US,D,19950817,000000,4.24771,4.275,4.23839,4.275,506189.2276179,0
+VFC.US,D,19950818,000000,4.29528,4.29528,4.22753,4.24771,1247948.1885212,0
+VFC.US,D,19950821,000000,4.24771,4.25684,4.19081,4.20014,491952.66859874,0
+VFC.US,D,19950822,000000,4.20927,4.23839,4.19081,4.20014,494142.10798009,0
+VFC.US,D,19950823,000000,4.20014,4.2182,4.18015,4.18015,677117.42814182,0
+VFC.US,D,19950824,000000,4.18015,4.2182,4.18015,4.20014,1189884.3393764,0
+VFC.US,D,19950825,000000,4.19081,4.20014,4.05801,4.19081,3659494.9565458,0
+VFC.US,D,19950828,000000,4.20927,4.2182,4.18015,4.2182,837095.30993478,0
+VFC.US,D,19950829,000000,4.2182,4.22753,4.20014,4.2182,484264.6561703,0
+VFC.US,D,19950830,000000,4.20927,4.2182,4.17092,4.17092,594939.56816803,0
+VFC.US,D,19950831,000000,4.17092,4.17092,4.14354,4.14354,668356.54879219,0
+VFC.US,D,19950901,000000,4.14354,4.18015,4.14354,4.18015,846936.34046208,0
+VFC.US,D,19950905,000000,4.20014,4.20014,4.17092,4.19081,514950.10696752,0
+VFC.US,D,19950906,000000,4.17824,4.21696,4.17824,4.21696,665067.1866798,0
+VFC.US,D,19950907,000000,4.20754,4.27317,4.19667,4.27317,1135099.4462632,0
+VFC.US,D,19950908,000000,4.2824,4.29335,4.23502,4.26404,1303835.0855816,0
+VFC.US,D,19950911,000000,4.26404,4.2824,4.24387,4.2824,814076.0187965,0
+VFC.US,D,19950912,000000,4.2824,4.2824,4.2258,4.24387,1483525.2060632,0
+VFC.US,D,19950913,000000,4.23502,4.29335,4.23502,4.25501,868854.66826124,0
+VFC.US,D,19950914,000000,4.27317,4.34074,4.27317,4.34074,1547063.6942696,0
+VFC.US,D,19950915,000000,4.03581,4.03581,3.92098,3.92098,8386171.9923859,0
+VFC.US,D,19950918,000000,3.80758,3.817,3.65431,3.70197,6227736.4878994,0
+VFC.US,D,19950919,000000,3.72205,3.82594,3.71091,3.80758,4725571.9100687,0
+VFC.US,D,19950920,000000,3.80758,3.87341,3.80758,3.87341,3366956.0938061,0
+VFC.US,D,19950921,000000,3.88253,3.88253,3.79682,3.80758,2721608.4300715,0
+VFC.US,D,19950922,000000,3.77837,3.79682,3.76952,3.77837,3225629.0304695,0
+VFC.US,D,19950925,000000,3.7603,3.87341,3.74012,3.86427,3059071.3838438,0
+VFC.US,D,19950926,000000,3.88253,3.90234,3.8441,3.90234,11332406.08066,0
+VFC.US,D,19950927,000000,3.88253,3.88253,3.86427,3.87341,5059756.9484171,0
+VFC.US,D,19950928,000000,3.8441,3.90234,3.83497,3.88253,2444407.0896902,0
+VFC.US,D,19950929,000000,3.87341,3.90234,3.86427,3.88253,2849810.3038089,0
+VFC.US,D,19951002,000000,3.88253,3.91185,3.86427,3.91185,3233288.9464801,0
+VFC.US,D,19951003,000000,3.92098,3.92098,3.87341,3.8934,1841796.1588228,0
+VFC.US,D,19951004,000000,3.88253,3.8934,3.86427,3.88253,3415171.6281672,0
+VFC.US,D,19951005,000000,3.86427,3.8934,3.82594,3.8934,2252684.4180837,0
+VFC.US,D,19951006,000000,3.8934,3.92098,3.88253,3.8934,963091.09456163,0
+VFC.US,D,19951009,000000,3.87341,3.92098,3.87341,3.91185,2959379.0494272,0
+VFC.US,D,19951010,000000,3.90234,3.92098,3.88253,3.90234,2111333.4207614,0
+VFC.US,D,19951011,000000,3.88253,3.8934,3.85525,3.88253,1728945.3353487,0
+VFC.US,D,19951012,000000,3.86427,3.87341,3.817,3.87341,816263.37696171,0
+VFC.US,D,19951013,000000,3.87341,3.90234,3.83497,3.85525,1560214.8990706,0
+VFC.US,D,19951016,000000,3.86427,3.86427,3.67439,3.67439,3107299.4055016,0
+VFC.US,D,19951017,000000,3.69293,3.74012,3.55936,3.72205,3354906.8929522,0
+VFC.US,D,19951018,000000,3.74012,3.74943,3.62721,3.69293,3984915.9937205,0
+VFC.US,D,19951019,000000,3.66363,3.67439,3.5978,3.65431,1435314.8747425,0
+VFC.US,D,19951020,000000,3.62721,3.70197,3.62721,3.64527,1616108.0397794,0
+VFC.US,D,19951023,000000,3.62721,3.65431,3.60693,3.64527,2110231.4168143,0
+VFC.US,D,19951024,000000,3.64527,3.66363,3.60693,3.60693,1659919.7207841,0
+VFC.US,D,19951025,000000,3.60693,3.63615,3.56868,3.61596,1513096.1656165,0
+VFC.US,D,19951026,000000,3.62721,3.63615,3.56868,3.57791,1250153.2370237,0
+VFC.US,D,19951027,000000,3.55936,3.63615,3.55936,3.61596,643158.22435328,0
+VFC.US,D,19951030,000000,3.61596,3.63615,3.5978,3.61596,666161.90637049,0
+VFC.US,D,19951031,000000,3.63615,3.65431,3.62721,3.64527,2181464.1610974,0
+VFC.US,D,19951101,000000,3.64527,3.67439,3.63615,3.67439,3373537.9398551,0
+VFC.US,D,19951102,000000,3.68342,3.71091,3.66363,3.70197,1257808.990602,0
+VFC.US,D,19951103,000000,3.69293,3.70197,3.67439,3.69293,1227138.1083177,0
+VFC.US,D,19951106,000000,3.67439,3.70197,3.66363,3.68342,945552.68613322,0
+VFC.US,D,19951107,000000,3.68342,3.71091,3.67439,3.70197,1736622.9416964,0
+VFC.US,D,19951108,000000,3.70197,3.70197,3.68342,3.70197,635489.98347819,0
+VFC.US,D,19951109,000000,3.67439,3.69293,3.64527,3.68342,1372858.61893,0
+VFC.US,D,19951110,000000,3.64527,3.66363,3.57791,3.62721,1038680.864838,0
+VFC.US,D,19951113,000000,3.62721,3.70197,3.62721,3.70197,1113193.6057609,0
+VFC.US,D,19951114,000000,3.72205,3.74012,3.71091,3.71091,1308215.0049524,0
+VFC.US,D,19951115,000000,3.71091,3.76952,3.70197,3.76952,1430929.7523314,0
+VFC.US,D,19951116,000000,3.74943,3.80758,3.74943,3.79682,772436.08683601,0
+VFC.US,D,19951117,000000,3.77837,3.817,3.76952,3.80758,1032105.2624374,0
+VFC.US,D,19951120,000000,3.78788,3.817,3.76952,3.80758,713272.31496014,0
+VFC.US,D,19951121,000000,3.78788,3.85525,3.78788,3.85525,1414493.3478501,0
+VFC.US,D,19951122,000000,3.85525,3.85525,3.82594,3.82594,863384.19163207,0
+VFC.US,D,19951124,000000,3.82594,3.8441,3.82594,3.8441,180784.84017231,0
+VFC.US,D,19951127,000000,3.86427,3.93021,3.86427,3.92098,1518592.6574473,0
+VFC.US,D,19951128,000000,3.91185,3.95931,3.90234,3.95931,1447371.359853,0
+VFC.US,D,19951129,000000,3.95029,3.95029,3.92098,3.94097,711085.997403,0
+VFC.US,D,19951130,000000,3.93021,3.97748,3.93021,3.95931,822840.01997034,0
+VFC.US,D,19951201,000000,3.95931,3.95931,3.93021,3.95931,707804.96015518,0
+VFC.US,D,19951204,000000,3.95931,3.96845,3.91185,3.92098,1360802.1338196,0
+VFC.US,D,19951205,000000,3.92098,4.02707,3.88253,3.95931,6011886.277559,0
+VFC.US,D,19951206,000000,3.95768,4.03389,3.95768,4.02514,3757012.4200939,0
+VFC.US,D,19951207,000000,4.01611,4.05417,3.99565,4.01611,1036501.8315374,0
+VFC.US,D,19951208,000000,4.0067,4.02514,3.96845,3.98709,1137296.1699011,0
+VFC.US,D,19951211,000000,3.98709,4.01611,3.96845,3.96845,1341087.8139149,0
+VFC.US,D,19951212,000000,3.96845,3.99565,3.96845,3.96845,588362.92515939,0
+VFC.US,D,19951213,000000,3.95768,3.99565,3.94837,3.98709,961997.41547902,0
+VFC.US,D,19951214,000000,4.0067,4.04523,3.99565,4.01611,1484614.7227136,0
+VFC.US,D,19951215,000000,4.03389,4.11067,4.02514,4.08319,2717235.7949572,0
+VFC.US,D,19951218,000000,4.05417,4.07204,4.02514,4.05417,1366286.1383537,0
+VFC.US,D,19951219,000000,4.03389,4.05417,4.0067,4.02514,1421067.9096427,0
+VFC.US,D,19951220,000000,4.01611,4.03389,4.0067,4.0067,2022586.2020355,0
+VFC.US,D,19951221,000000,4.0067,4.04523,3.98709,3.99565,2105863.9847403,0
+VFC.US,D,19951222,000000,3.99565,4.02514,3.98709,3.98709,2900219.4399835,0
+VFC.US,D,19951226,000000,3.98709,4.02514,3.96845,4.0067,685887.67296409,0
+VFC.US,D,19951227,000000,4.0067,4.01611,3.98709,3.99565,577412.60642842,0
+VFC.US,D,19951228,000000,3.98709,4.0067,3.96278,3.97748,717653.27493899,0
+VFC.US,D,19951229,000000,3.97748,4.04523,3.96845,4.04523,3785507.3909018,0
+VFC.US,D,19960102,000000,4.01611,4.04523,3.98709,4.04523,1206328.0281141,0
+VFC.US,D,19960103,000000,4.02514,4.05417,4.0067,4.02322,4343192.1495205,0
+VFC.US,D,19960104,000000,4.02514,4.04523,4.0067,4.02514,1398059.0245851,0
+VFC.US,D,19960105,000000,4.01611,4.02514,3.98709,3.99565,1255628.9166931,0
+VFC.US,D,19960108,000000,3.98709,3.99565,3.97748,3.97748,362663.35942722,0
+VFC.US,D,19960109,000000,3.97748,3.97748,3.91003,3.93021,2252684.4180837,0
+VFC.US,D,19960110,000000,3.91003,3.94837,3.90089,3.93021,2005056.1184717,0
+VFC.US,D,19960111,000000,3.91003,3.91925,3.86264,3.91003,1038680.864838,0
+VFC.US,D,19960112,000000,3.91003,3.93914,3.81508,3.86264,2344715.7958816,0
+VFC.US,D,19960115,000000,3.87158,3.90089,3.85323,3.85323,876531.23400091,0
+VFC.US,D,19960116,000000,3.8241,3.84236,3.7947,3.83362,2557267.278637,0
+VFC.US,D,19960117,000000,3.83362,3.83362,3.71831,3.72734,1461613.1219126,0
+VFC.US,D,19960118,000000,3.74743,3.76578,3.65075,3.76578,1547063.6942696,0
+VFC.US,D,19960119,000000,3.7381,3.85323,3.7381,3.8241,1829756.3234414,0
+VFC.US,D,19960122,000000,3.8241,3.83362,3.78615,3.80421,1157018.8146705,0
+VFC.US,D,19960123,000000,3.7947,3.7947,3.68919,3.72734,1200852.3484446,0
+VFC.US,D,19960124,000000,3.72734,3.83362,3.70909,3.8241,4660934.5397394,0
+VFC.US,D,19960125,000000,3.8241,3.8241,3.78615,3.7947,1342185.6554297,0
+VFC.US,D,19960126,000000,3.7947,3.87158,3.78615,3.87158,1174554.1012747,0
+VFC.US,D,19960129,000000,3.87158,3.93914,3.80421,3.8241,898446.43997587,0
+VFC.US,D,19960130,000000,3.8241,3.83362,3.72734,3.77654,1815509.3583416,0
+VFC.US,D,19960131,000000,3.81508,3.89157,3.7947,3.87158,1107713.7636591,0
+VFC.US,D,19960201,000000,3.85323,3.87158,3.84236,3.85323,2604381.8496589,0
+VFC.US,D,19960202,000000,3.85323,3.89157,3.83362,3.83362,998146.05864891,0
+VFC.US,D,19960205,000000,3.81508,3.84236,3.76578,3.84236,758191.2029523,0
+VFC.US,D,19960206,000000,3.83362,3.97748,3.8241,3.96845,818463.22242377,0
+VFC.US,D,19960207,000000,3.94837,4.01611,3.91003,3.95768,1266571.9511676,0
+VFC.US,D,19960208,000000,3.93021,3.99565,3.89157,3.98709,632198.54014966,0
+VFC.US,D,19960209,000000,3.96845,4.01611,3.93021,3.99565,676017.50541079,0
+VFC.US,D,19960212,000000,3.98709,4.01611,3.96845,3.99565,841460.66079255,0
+VFC.US,D,19960213,000000,3.99565,4.07204,3.98709,4.07204,2163922.6308448,0
+VFC.US,D,19960214,000000,4.05417,4.06339,4.01611,4.02514,603700.44751765,0
+VFC.US,D,19960215,000000,4.02514,4.07204,3.99565,4.01611,1595279.2286305,0
+VFC.US,D,19960216,000000,4.0067,4.02514,3.98709,4.01611,848038.34440925,0
+VFC.US,D,19960220,000000,3.97748,4.01611,3.97748,4.01611,1353140.136593,0
+VFC.US,D,19960221,000000,4.0067,4.04523,4.0067,4.03389,1813318.8783523,0
+VFC.US,D,19960222,000000,4.03389,4.10183,4.02514,4.06339,1702655.4130433,0
+VFC.US,D,19960223,000000,4.07204,4.10183,4.05417,4.10183,878716.51094998,0
+VFC.US,D,19960226,000000,4.08319,4.10183,4.04523,4.07204,827219.93934112,0
+VFC.US,D,19960227,000000,4.08319,4.10183,4.05417,4.10183,842563.7053478,0
+VFC.US,D,19960228,000000,4.10183,4.17824,4.08319,4.12191,1756340.3834255,0
+VFC.US,D,19960229,000000,4.12191,4.15978,4.11067,4.12191,802019.53368606,0
+VFC.US,D,19960301,000000,4.11067,4.11067,4.08319,4.10183,1185503.3793976,0
+VFC.US,D,19960304,000000,4.12191,4.3316,4.12191,4.32285,1439697.9159375,0
+VFC.US,D,19960305,000000,4.29335,4.29335,4.1985,4.28403,974046.61633296,0
+VFC.US,D,19960306,000000,4.30229,4.30229,4.23502,4.26404,1080323.9186226,0
+VFC.US,D,19960307,000000,4.26404,4.2824,4.23502,4.25328,1123036.7175044,0
+VFC.US,D,19960308,000000,4.23502,4.23502,4.14729,4.18582,1344369.8917706,0
+VFC.US,D,19960311,000000,4.16756,4.23502,4.14729,4.21503,1505434.1683898,0
+VFC.US,D,19960312,000000,4.19667,4.32085,4.19667,4.32085,1502151.0499258,0
+VFC.US,D,19960313,000000,4.30229,4.30229,4.20552,4.25328,852414.10134775,0
+VFC.US,D,19960314,000000,4.27317,4.37898,4.23502,4.36101,1638015.9614979,0
+VFC.US,D,19960315,000000,4.36101,4.37898,4.31142,4.35006,2142016.7903425,0
+VFC.US,D,19960318,000000,4.32085,4.37898,4.30229,4.34074,1774966.2272879,0
+VFC.US,D,19960319,000000,4.34074,4.34074,4.26404,4.32085,2292113.0578934,0
+VFC.US,D,19960320,000000,4.30229,4.30229,4.27317,4.2824,1566789.4608632,0
+VFC.US,D,19960321,000000,4.27317,4.29335,4.21503,4.2258,1181119.2975945,0
+VFC.US,D,19960322,000000,4.24387,4.30229,4.24387,4.26404,578507.32611909,0
+VFC.US,D,19960325,000000,4.29335,4.34074,4.2824,4.30229,614665.33476163,0
+VFC.US,D,19960326,000000,4.31142,4.35006,4.30229,4.31142,853509.86164649,0
+VFC.US,D,19960327,000000,4.34074,4.35006,4.25328,4.27317,924733.24045703,0
+VFC.US,D,19960328,000000,4.26404,4.36101,4.25328,4.36101,944455.88522642,0
+VFC.US,D,19960329,000000,4.35006,4.35006,4.25328,4.26404,1905357.5404066,0
+VFC.US,D,19960401,000000,4.29335,4.30229,4.2258,4.29335,727511.99580351,0
+VFC.US,D,19960402,000000,4.27317,4.29335,4.2258,4.29335,1087986.9564574,0
+VFC.US,D,19960403,000000,4.2824,4.2824,4.20552,4.25328,886389.95486542,0
+VFC.US,D,19960404,000000,4.24387,4.2824,4.20552,4.24387,1220565.6277414,0
+VFC.US,D,19960408,000000,4.25328,4.27317,4.16756,4.1766,1162497.6161642,0
+VFC.US,D,19960409,000000,4.1766,4.21503,4.15814,4.1766,888580.43485485,0
+VFC.US,D,19960410,000000,4.19667,4.19667,4.14729,4.1766,1154832.4971134,0
+VFC.US,D,19960411,000000,4.16756,4.19667,4.15814,4.1766,968571.97727151,0
+VFC.US,D,19960412,000000,4.18582,4.20552,4.15814,4.15814,809684.65273694,0
+VFC.US,D,19960415,000000,4.19667,4.20552,4.16756,4.20552,404305.37260385,0
+VFC.US,D,19960416,000000,4.18582,4.23502,4.1766,4.20552,897338.19238026,0
+VFC.US,D,19960417,000000,4.23502,4.23502,4.1766,4.20552,1028822.1439735,0
+VFC.US,D,19960418,000000,4.21503,4.23502,4.16756,4.23502,1071548.47076,0
+VFC.US,D,19960419,000000,4.21503,4.23502,4.18582,4.23502,835991.22477146,0
+VFC.US,D,19960422,000000,4.21503,4.25328,4.18582,4.24387,1879061.3744529,0
+VFC.US,D,19960423,000000,4.24387,4.39906,4.24387,4.39906,1948081.7859772,0
+VFC.US,D,19960424,000000,4.39906,4.41732,4.32085,4.36101,1345471.8957179,0
+VFC.US,D,19960425,000000,4.36101,4.42837,4.3316,4.40818,1154832.4971134,0
+VFC.US,D,19960426,000000,4.39906,4.4376,4.39906,4.40818,988279.01291982,0
+VFC.US,D,19960429,000000,4.39906,4.39906,4.35006,4.38839,501814.51128746,0
+VFC.US,D,19960430,000000,4.37898,4.41732,4.36985,4.39906,594939.56816803,0
+VFC.US,D,19960501,000000,4.39906,4.49584,4.37898,4.48468,1120855.6029876,0
+VFC.US,D,19960502,000000,4.46691,4.49584,4.45566,4.45566,1063890.6359657,0
+VFC.US,D,19960503,000000,4.46691,4.59069,4.46691,4.47575,2377588.6048441,0
+VFC.US,D,19960506,000000,4.49584,4.53437,4.47575,4.5141,864485.15497118,0
+VFC.US,D,19960507,000000,4.5141,4.59069,4.5141,4.54379,1222756.1077307,0
+VFC.US,D,19960508,000000,4.52332,4.52332,4.44653,4.5141,1015671.9797804,0
+VFC.US,D,19960509,000000,4.49584,4.50506,4.44653,4.44653,697930.63016961,0
+VFC.US,D,19960510,000000,4.47575,4.59069,4.46691,4.58184,1040870.3042193,0
+VFC.US,D,19960513,000000,4.60183,4.61999,4.58694,4.61999,730806.56095624,0
+VFC.US,D,19960514,000000,4.60183,4.61095,4.54379,4.55225,975133.01115906,0
+VFC.US,D,19960515,000000,4.54379,4.56368,4.52332,4.56368,910490.43778945,0
+VFC.US,D,19960516,000000,4.54379,4.58184,4.54379,4.55225,632198.54014966,0
+VFC.US,D,19960517,000000,4.59069,4.63085,4.57262,4.61999,1368473.4965189,0
+VFC.US,D,19960520,000000,4.60183,4.67862,4.57262,4.66938,1474772.6515782,0
+VFC.US,D,19960521,000000,4.67862,4.72608,4.65863,4.68736,1197558.8238999,0
+VFC.US,D,19960522,000000,4.65863,4.71667,4.65863,4.71667,911599.72599312,0
+VFC.US,D,19960523,000000,4.71667,4.71667,4.64027,4.64901,733002.24398602,0
+VFC.US,D,19960524,000000,4.61999,4.64901,4.61999,4.64027,829423.94723547,0
+VFC.US,D,19960528,000000,4.65863,4.68736,4.60183,4.61095,719846.87675263,0
+VFC.US,D,19960529,000000,4.58184,4.60183,4.53437,4.54379,1410108.2254391,0
+VFC.US,D,19960530,000000,4.55225,4.64901,4.52332,4.64027,1690597.8873248,0
+VFC.US,D,19960531,000000,4.70772,4.70772,4.61999,4.69841,1506528.8880804,0
+VFC.US,D,19960603,000000,4.71667,4.89031,4.68736,4.87187,2740255.0860955,0
+VFC.US,D,19960604,000000,4.87187,4.87187,4.81363,4.86091,1608436.6770802,0
+VFC.US,D,19960605,000000,4.87187,4.87187,4.81363,4.83372,1456130.1579865,0
+VFC.US,D,19960606,000000,4.87004,4.87004,4.78239,4.79335,1812226.2398777,0
+VFC.US,D,19960607,000000,4.75328,4.89031,4.69515,4.87926,2306357.941777,0
+VFC.US,D,19960610,000000,4.85178,4.85178,4.78239,4.78239,1141668.8050154,0
+VFC.US,D,19960611,000000,4.80267,4.82247,4.77356,4.77356,1180029.7809441,0
+VFC.US,D,19960612,000000,4.77356,4.81151,4.77356,4.77356,2053272.6934408,0
+VFC.US,D,19960613,000000,4.77356,4.81151,4.77356,4.81151,1617200.678254,0
+VFC.US,D,19960614,000000,4.82247,4.82247,4.75328,4.77356,1277530.5947633,0
+VFC.US,D,19960617,000000,4.75328,4.80267,4.68582,4.78239,1450659.6813574,0
+VFC.US,D,19960618,000000,4.80267,4.81151,4.77356,4.78239,1238084.2646164,0
+VFC.US,D,19960619,000000,4.80267,4.82247,4.78239,4.82247,1499964.7323687,0
+VFC.US,D,19960620,000000,4.80267,4.81151,4.69515,4.70562,1627058.3585104,0
+VFC.US,D,19960621,000000,4.70562,4.72426,4.67669,4.68582,1860427.2057257,0
+VFC.US,D,19960624,000000,4.70562,4.73483,4.69515,4.70562,500717.71038065,0
+VFC.US,D,19960625,000000,4.70562,4.71484,4.63844,4.647,540166.12174364,0
+VFC.US,D,19960626,000000,4.647,4.647,4.55061,4.56868,863384.19163207,0
+VFC.US,D,19960627,000000,4.55061,4.62721,4.53965,4.62721,662879.82851459,0
+VFC.US,D,19960628,000000,4.63844,4.647,4.57983,4.62721,762580.48779571,0
+VFC.US,D,19960701,000000,4.647,4.6567,4.60895,4.62721,634380.69527452,0
+VFC.US,D,19960702,000000,4.647,4.647,4.53965,4.56868,637681.50407569,0
+VFC.US,D,19960703,000000,4.56868,4.59827,4.56002,4.57983,553297.55499141,0
+VFC.US,D,19960705,000000,4.55061,4.55061,4.49247,4.49247,350613.11796521,0
+VFC.US,D,19960708,000000,4.48305,4.48305,4.41376,4.42491,478798.34197341,0
+VFC.US,D,19960709,000000,4.45402,4.46296,4.39532,4.40483,578507.32611909,0
+VFC.US,D,19960710,000000,4.42491,4.46296,4.40483,4.46296,955416.61003809,0
+VFC.US,D,19960711,000000,4.47219,4.47219,4.32785,4.38445,897338.19238026,0
+VFC.US,D,19960712,000000,4.40483,4.44317,4.32785,4.33727,1634724.5181693,0
+VFC.US,D,19960715,000000,4.3169,4.32785,4.17092,4.18217,895151.87482312,0
+VFC.US,D,19960716,000000,4.15276,4.21119,4.07415,4.16189,2562748.1613469,0
+VFC.US,D,19960717,000000,4.15276,4.30806,4.14354,4.27856,1125234.4817503,0
+VFC.US,D,19960718,000000,4.29855,4.40483,4.26981,4.39532,907200.035069,0
+VFC.US,D,19960719,000000,4.37571,4.37571,4.27856,4.29855,1284109.318988,0
+VFC.US,D,19960722,000000,4.29855,4.39532,4.29855,4.3169,792167.05646997,0
+VFC.US,D,19960723,000000,4.29855,4.366,4.29855,4.32785,1330121.8860628,0
+VFC.US,D,19960724,000000,4.28787,4.42491,4.24031,4.42491,1840709.7639966,0
+VFC.US,D,19960725,000000,4.41376,4.41376,4.3169,4.33727,1412303.9084688,0
+VFC.US,D,19960726,000000,4.34611,4.39532,4.33727,4.34611,945552.68613322,0
+VFC.US,D,19960729,000000,4.35524,4.37571,4.33727,4.33727,819551.69846603,0
+VFC.US,D,19960730,000000,4.34611,4.37571,4.33727,4.34611,943362.20614381,0
+VFC.US,D,19960731,000000,4.366,4.39532,4.33727,4.34611,2048878.2055569,0
+VFC.US,D,19960801,000000,4.366,4.44317,4.35178,4.41376,2861863.6670951,0
+VFC.US,D,19960802,000000,4.43394,4.53062,4.40483,4.51063,692471.60022922,0
+VFC.US,D,19960805,000000,4.52149,4.55061,4.48305,4.5015,1227138.1083177,0
+VFC.US,D,19960806,000000,4.47219,4.5015,4.46296,4.49247,523730.75787049,0
+VFC.US,D,19960807,000000,4.5015,4.53965,4.48305,4.53965,453603.13935871,0
+VFC.US,D,19960808,000000,4.53965,4.58895,4.49247,4.5015,814076.0187965,0
+VFC.US,D,19960809,000000,4.51063,4.52149,4.48305,4.49247,322131.67506233,0
+VFC.US,D,19960812,000000,4.48305,4.56868,4.48305,4.56868,868854.66826124,0
+VFC.US,D,19960813,000000,4.56868,4.56868,4.52149,4.53062,674923.82632818,0
+VFC.US,D,19960814,000000,4.52149,4.56002,4.47219,4.53062,787785.05588305,0
+VFC.US,D,19960815,000000,4.55061,4.56002,4.51063,4.56002,610286.45599891,0
+VFC.US,D,19960816,000000,4.56868,4.63844,4.55061,4.61816,800925.85460346,0
+VFC.US,D,19960819,000000,4.63844,4.74405,4.63844,4.71484,1124139.7620596,0
+VFC.US,D,19960820,000000,4.71484,4.72426,4.67669,4.72426,805310.9770146,0
+VFC.US,D,19960821,000000,4.71484,4.71484,4.69515,4.69515,1399159.9879242,0
+VFC.US,D,19960822,000000,4.69515,4.70562,4.647,4.69515,705598.87104469,0
+VFC.US,D,19960823,000000,4.66746,4.69515,4.647,4.68582,580699.88732466,0
+VFC.US,D,19960826,000000,4.66746,4.66746,4.61816,4.6567,454703.06208974,0
+VFC.US,D,19960827,000000,4.63844,4.68582,4.61816,4.68582,693562.15748761,0
+VFC.US,D,19960828,000000,4.70562,4.71484,4.6567,4.66746,961997.41547902,0
+VFC.US,D,19960829,000000,4.6567,4.66746,4.59827,4.63844,1070462.075934,0
+VFC.US,D,19960830,000000,4.62721,4.62721,4.55061,4.56002,1096755.1200635,0
+VFC.US,D,19960903,000000,4.53965,4.61816,4.52149,4.60895,677117.42814182,0
+VFC.US,D,19960904,000000,4.59827,4.62721,4.56868,4.62721,424024.89554902,0
+VFC.US,D,19960905,000000,4.59827,4.61643,4.51976,4.51976,2157355.3533088,0
+VFC.US,D,19960906,000000,4.52879,4.59827,4.49064,4.56868,1082516.4798283,0
+VFC.US,D,19960909,000000,4.58694,4.61643,4.54878,4.60702,331972.70558964,0
+VFC.US,D,19960910,000000,4.61643,4.61643,4.56868,4.5782,796541.77280039,0
+VFC.US,D,19960911,000000,4.56868,4.61643,4.54878,4.60702,995944.13197071,0
+VFC.US,D,19960912,000000,4.60702,4.64537,4.5782,4.63662,974046.61633296,0
+VFC.US,D,19960913,000000,4.6567,4.69515,4.63662,4.67467,482078.33861316,0
+VFC.US,D,19960916,000000,4.68582,4.69515,4.63662,4.6567,977316.206892,0
+VFC.US,D,19960917,000000,4.6567,4.72426,4.64537,4.72426,1250153.2370237,0
+VFC.US,D,19960918,000000,4.70379,4.7626,4.68582,4.74405,1263284.6702714,0
+VFC.US,D,19960919,000000,4.75328,4.77356,4.72426,4.75328,924733.24045703,0
+VFC.US,D,19960920,000000,4.7626,4.81151,4.7626,4.79335,1047440.7035795,0
+VFC.US,D,19960923,000000,4.77356,4.79335,4.73281,4.78239,985000.05688815,0
+VFC.US,D,19960924,000000,4.82247,4.87004,4.80267,4.83169,1412303.9084688,0
+VFC.US,D,19960925,000000,4.83169,4.87004,4.78239,4.79335,1602947.4695056,0
+VFC.US,D,19960926,000000,4.78239,4.79335,4.67467,4.67467,5710575.088781,0
+VFC.US,D,19960927,000000,4.67467,4.74405,4.6567,4.74405,5997636.190635,0
+VFC.US,D,19960930,000000,4.74405,4.74405,4.69515,4.69515,1612818.677667,0
+VFC.US,D,19961001,000000,4.67467,4.71484,4.66553,4.68582,4662029.25943,0
+VFC.US,D,19961002,000000,4.72426,4.75328,4.68582,4.72426,1586519.389889,0
+VFC.US,D,19961003,000000,4.72426,4.7626,4.70379,4.7626,460180.82297541,0
+VFC.US,D,19961004,000000,4.74405,4.81151,4.74405,4.77356,792167.05646997,0
+VFC.US,D,19961007,000000,4.78239,4.80267,4.71484,4.72426,882007.95427851,0
+VFC.US,D,19961008,000000,4.72426,4.77356,4.72426,4.74405,898446.43997587,0
+VFC.US,D,19961009,000000,4.75328,4.75328,4.64537,4.6567,494142.10798009,0
+VFC.US,D,19961010,000000,4.63662,4.66553,4.62721,4.64537,453603.13935871,0
+VFC.US,D,19961011,000000,4.66553,4.69515,4.6567,4.66553,270624.69737276,0
+VFC.US,D,19961014,000000,4.66553,4.67467,4.64537,4.6567,326509.51321697,0
+VFC.US,D,19961015,000000,4.67467,4.67467,4.60702,4.66553,346219.67068951,0
+VFC.US,D,19961016,000000,4.67467,4.9104,4.62721,4.89031,4428652.0873502,0
+VFC.US,D,19961017,000000,4.88109,4.95767,4.81151,4.92876,3372441.1389483,0
+VFC.US,D,19961018,000000,4.94874,4.94874,4.88109,4.93932,2367728.8433716,0
+VFC.US,D,19961021,000000,4.95767,5.00688,4.94874,5.00688,1136193.1253458,0
+VFC.US,D,19961022,000000,4.99804,5.07625,4.99804,5.04724,1469274.0785311,0
+VFC.US,D,19961023,000000,5.01822,5.03619,4.96834,5.01822,1182216.0985012,0
+VFC.US,D,19961024,000000,5.01822,5.06569,5.00688,5.04724,569746.44676947,0
+VFC.US,D,19961025,000000,5.03619,5.04724,4.99804,4.99804,872139.86794135,0
+VFC.US,D,19961028,000000,5.01822,5.06569,5.00688,5.02725,871047.22946682,0
+VFC.US,D,19961029,000000,5.04724,5.07625,5.02725,5.06569,1432036.959319,0
+VFC.US,D,19961030,000000,5.07625,5.10567,5.05618,5.08539,1682935.8900981,0
+VFC.US,D,19961031,000000,5.08539,5.12383,5.0508,5.10567,913783.96233412,0
+VFC.US,D,19961101,000000,5.1146,5.16409,5.1146,5.14372,2929789.3589287,0
+VFC.US,D,19961104,000000,5.14372,5.15314,5.1146,5.13498,1465994.0818914,0
+VFC.US,D,19961105,000000,5.15314,5.21156,5.15314,5.21156,2743519.4736142,0
+VFC.US,D,19961106,000000,5.23165,5.28086,5.21156,5.27182,2066410.3703369,0
+VFC.US,D,19961107,000000,5.26058,5.31016,5.24251,5.25164,1526251.5328498,0
+VFC.US,D,19961108,000000,5.26058,5.33025,5.26058,5.31901,1690597.8873248,0
+VFC.US,D,19961111,000000,5.30103,5.33025,5.30103,5.31901,876531.23400091,0
+VFC.US,D,19961112,000000,5.33025,5.35937,5.30103,5.33025,807496.25396366,0
+VFC.US,D,19961113,000000,5.30103,5.31016,5.22243,5.28086,1702655.4130433,0
+VFC.US,D,19961114,000000,5.28989,5.33025,5.27182,5.28086,947736.92247423,0
+VFC.US,D,19961115,000000,5.30103,5.31901,5.26058,5.31016,1371765.9804556,0
+VFC.US,D,19961118,000000,5.31016,5.33025,5.25164,5.25164,895151.87482312,0
+VFC.US,D,19961119,000000,5.26058,5.27182,5.23165,5.27182,1155924.0949798,0
+VFC.US,D,19961120,000000,5.28086,5.28989,5.22243,5.22243,1787012.3063177,0
+VFC.US,D,19961121,000000,5.26058,5.28086,5.23165,5.26058,1279739.805698,0
+VFC.US,D,19961122,000000,5.24251,5.25164,5.19312,5.21156,995944.13197071,0
+VFC.US,D,19961125,000000,5.22243,5.33025,5.21156,5.31901,1296172.0477468,0
+VFC.US,D,19961126,000000,5.33938,5.38848,5.26058,5.26058,1859340.8108997,0
+VFC.US,D,19961127,000000,5.27182,5.28989,5.20254,5.23165,745045.20119153,0
+VFC.US,D,19961129,000000,5.25164,5.30103,5.25164,5.30103,181884.76290334,0
+VFC.US,D,19961202,000000,5.30103,5.36839,5.27182,5.35937,1342185.6554297,0
+VFC.US,D,19961203,000000,5.33938,5.43625,5.33025,5.35937,1764014.8679489,0
+VFC.US,D,19961204,000000,5.35937,5.45614,5.35937,5.45614,2069701.8136655,0
+VFC.US,D,19961205,000000,5.39781,5.42663,5.33025,5.37773,3831513.7143281,0
+VFC.US,D,19961206,000000,5.30103,5.34822,5.25164,5.31901,1219474.0298749,0
+VFC.US,D,19961209,000000,5.31016,5.33938,5.26058,5.33025,854613.9468098,0
+VFC.US,D,19961210,000000,5.33025,5.35937,5.31901,5.33025,1232615.8692034,0
+VFC.US,D,19961211,000000,5.31016,5.31016,5.18217,5.24059,762580.48779571,0
+VFC.US,D,19961212,000000,5.21156,5.22243,5.10365,5.12383,1811120.0734983,0
+VFC.US,D,19961213,000000,5.08366,5.1126,5.03465,5.10365,1674160.4422355,0
+VFC.US,D,19961216,000000,5.09491,5.10365,5.0163,5.03465,1553639.29667,0
+VFC.US,D,19961217,000000,5.0163,5.10365,5.00535,5.10365,1336712.0569763,0
+VFC.US,D,19961218,000000,5.12383,5.17342,5.1126,5.14372,1352048.5387265,0
+VFC.US,D,19961219,000000,5.15314,5.18217,5.13306,5.14372,1363000.9386736,0
+VFC.US,D,19961220,000000,5.16218,5.16218,5.1126,5.15314,2678886.2657173,0
+VFC.US,D,19961223,000000,5.12383,5.14372,5.02524,5.09491,1449554.5555859,0
+VFC.US,D,19961224,000000,5.1126,5.12383,5.10365,5.12383,1220565.6277414,0
+VFC.US,D,19961226,000000,5.13306,5.25164,5.13306,5.25164,704505.19196209,0
+VFC.US,D,19961227,000000,5.27,5.31016,5.26058,5.28086,819551.69846603,0
+VFC.US,D,19961230,000000,5.28989,5.33025,5.28989,5.30103,1139470.0001614,0
+VFC.US,D,19961231,000000,5.31901,5.34822,5.28989,5.30103,928026.7650017,0
+VFC.US,D,19970102,000000,5.27,5.27,5.16218,5.19158,2123387.8246557,0
+VFC.US,D,19970103,000000,5.21156,5.24059,5.14372,5.19158,1945896.509028,0
+VFC.US,D,19970106,000000,5.19158,5.20254,5.1126,5.16218,1310414.8504145,0
+VFC.US,D,19970107,000000,5.14372,5.19158,5.10365,5.16218,1242479.7931082,0
+VFC.US,D,19970108,000000,5.15314,5.18217,5.13306,5.15314,1113193.6057609,0
+VFC.US,D,19970109,000000,5.17342,5.28989,5.17342,5.24059,772436.08683601,0
+VFC.US,D,19970110,000000,5.22243,5.27,5.17342,5.27,912695.48629187,0
+VFC.US,D,19970113,000000,5.28989,5.33938,5.27,5.33938,2056551.6494724,0
+VFC.US,D,19970114,000000,5.36839,5.39781,5.34822,5.35937,1941504.1023604,0
+VFC.US,D,19970115,000000,5.33938,5.34822,5.28086,5.30103,1143862.406829,0
+VFC.US,D,19970116,000000,5.31901,5.38848,5.31901,5.33938,802019.53368606,0
+VFC.US,D,19970117,000000,5.34822,5.37936,5.34822,5.36839,659586.30396993,0
+VFC.US,D,19970120,000000,5.36839,5.38848,5.33938,5.33938,457977.85568913,0
+VFC.US,D,19970121,000000,5.31016,5.36839,5.26058,5.36839,1180029.7809441,0
+VFC.US,D,19970122,000000,5.34822,5.37936,5.33025,5.35937,735191.68336737,0
+VFC.US,D,19970123,000000,5.36839,5.38848,5.31901,5.31901,1223848.7462053,0
+VFC.US,D,19970124,000000,5.30103,5.30103,5.24059,5.26058,1066072.7910906,0
+VFC.US,D,19970127,000000,5.24059,5.25164,5.16218,5.16218,972953.97785843,0
+VFC.US,D,19970128,000000,5.21156,5.21156,5.13306,5.16218,1150443.2122699,0
+VFC.US,D,19970129,000000,5.18217,5.20254,5.12383,5.13306,925826.91953963,0
+VFC.US,D,19970130,000000,5.15314,5.18217,5.10365,5.18217,1376141.737394,0
+VFC.US,D,19970131,000000,5.21156,5.24059,5.14372,5.22243,2812556.5348675,0
+VFC.US,D,19970203,000000,5.20254,5.25164,5.19158,5.25164,940068.68159914,0
+VFC.US,D,19970204,000000,5.25164,5.25164,5.23165,5.24059,833794.50113361,0
+VFC.US,D,19970205,000000,5.26058,5.33938,5.19158,5.22243,1797963.6656567,0
+VFC.US,D,19970206,000000,5.22243,5.26058,5.22243,5.23165,1416691.1120961,0
+VFC.US,D,19970207,000000,5.25164,5.34822,5.25164,5.34822,1002522.8561955,0
+VFC.US,D,19970210,000000,5.34822,5.38848,5.33025,5.33938,769157.13080434,0
+VFC.US,D,19970211,000000,5.34822,5.47612,5.34822,5.46709,2345805.312532,0
+VFC.US,D,19970212,000000,5.45796,5.49631,5.44691,5.46709,2110231.4168143,0
+VFC.US,D,19970213,000000,5.47612,5.49631,5.44691,5.47612,1254526.9127461,0
+VFC.US,D,19970214,000000,5.48707,5.56578,5.47612,5.50533,1566789.4608632,0
+VFC.US,D,19970218,000000,5.5457,5.60403,5.5162,5.56578,2438936.613061,0
+VFC.US,D,19970219,000000,5.57463,5.58549,5.5162,5.52552,1442984.1562257,0
+VFC.US,D,19970220,000000,5.52552,5.57463,5.49631,5.52552,1545974.1776192,0
+VFC.US,D,19970221,000000,5.50533,5.5162,5.43779,5.46709,2232954.4890578,0
+VFC.US,D,19970224,000000,5.46709,5.48707,5.4179,5.47612,1382719.4210108,0
+VFC.US,D,19970225,000000,5.45796,5.50533,5.44691,5.49631,1913027.8624979,0
+VFC.US,D,19970226,000000,5.49631,5.49631,5.40838,5.46709,1180029.7809441,0
+VFC.US,D,19970227,000000,5.46709,5.47612,5.42663,5.43779,1473671.6882391,0
+VFC.US,D,19970228,000000,5.40838,5.47612,5.39781,5.45796,1731145.1808107,0
+VFC.US,D,19970303,000000,5.43779,5.46709,5.42663,5.45796,865572.59040536,0
+VFC.US,D,19970304,000000,5.44691,5.47612,5.39781,5.39781,908287.47050317,0
+VFC.US,D,19970305,000000,5.4179,5.46709,5.36839,5.45796,1326842.930031,0
+VFC.US,D,19970306,000000,5.47767,5.5162,5.45796,5.46709,1596383.3137939,0
+VFC.US,D,19970307,000000,5.43779,5.45796,5.42855,5.43779,1029917.9042722,0
+VFC.US,D,19970310,000000,5.44691,5.47767,5.44691,5.45796,2036830.0453111,0
+VFC.US,D,19970311,000000,5.44691,5.48707,5.42855,5.47767,1663215.3265448,0
+VFC.US,D,19970312,000000,5.50726,5.52706,5.46709,5.48707,3530213.9722389,0
+VFC.US,D,19970313,000000,5.47767,5.47767,5.40838,5.4179,1536123.7816192,0
+VFC.US,D,19970314,000000,5.43779,5.48707,5.39781,5.40838,1356431.5799215,0
+VFC.US,D,19970317,000000,5.38848,5.40838,5.31901,5.40838,1312593.883715,0
+VFC.US,D,19970318,000000,5.40838,5.43779,5.38848,5.40838,658484.30002275,0
+VFC.US,D,19970319,000000,5.37936,5.42855,5.36839,5.40838,1621578.5164086,0
+VFC.US,D,19970320,000000,5.4179,5.4179,5.33025,5.39781,1147152.8095495,0
+VFC.US,D,19970321,000000,5.42855,5.43779,5.34822,5.36839,4493302.9855843,0
+VFC.US,D,19970324,000000,5.37936,5.38848,5.33938,5.36839,1236993.707358,0
+VFC.US,D,19970325,000000,5.36839,5.40838,5.34822,5.36839,1522963.2113456,0
+VFC.US,D,19970326,000000,5.38848,5.38848,5.33938,5.34822,1190982.1808913,0
+VFC.US,D,19970327,000000,5.36839,5.36839,5.26058,5.28989,2223094.7275852,0
+VFC.US,D,19970331,000000,5.28989,5.31016,5.27,5.27903,3259581.9906095,0
+VFC.US,D,19970401,000000,5.27903,5.31016,5.24059,5.26058,1484614.7227136,0
+VFC.US,D,19970402,000000,5.24059,5.24059,5.18054,5.18054,2487158.3910704,0
+VFC.US,D,19970403,000000,5.16218,5.19158,5.15151,5.19158,673833.26906979,0
+VFC.US,D,19970404,000000,5.19158,5.27903,5.16218,5.27,1391481.3409684,0
+VFC.US,D,19970407,000000,5.28989,5.33025,5.24059,5.31901,5097012.7985746,0
+VFC.US,D,19970408,000000,5.29939,5.33025,5.21156,5.33025,1038680.864838,0
+VFC.US,D,19970409,000000,5.33025,5.33938,5.27903,5.33025,1162497.6161642,0
+VFC.US,D,19970410,000000,5.33025,5.42855,5.33025,5.37936,1323568.1364318,0
+VFC.US,D,19970411,000000,5.37936,5.37936,5.20061,5.20061,1395874.7882441,0
+VFC.US,D,19970414,000000,5.16218,5.18054,5.09279,5.15151,1061691.8311117,0
+VFC.US,D,19970415,000000,5.1713,5.35937,5.15151,5.35937,2845423.1001816,0
+VFC.US,D,19970416,000000,5.31901,5.42855,5.31901,5.42855,2357860.7570344,0
+VFC.US,D,19970417,000000,5.42855,5.53667,5.40838,5.49631,2893630.309678,0
+VFC.US,D,19970418,000000,5.49631,5.52706,5.33938,5.34822,2497005.6652462,0
+VFC.US,D,19970421,000000,5.34822,5.4179,5.27903,5.33938,2085033.0923753,0
+VFC.US,D,19970422,000000,5.34822,5.40838,5.34822,5.39781,1417779.5881383,0
+VFC.US,D,19970423,000000,5.39781,5.43779,5.37936,5.42855,1107713.7636591,0
+VFC.US,D,19970424,000000,5.4179,5.56578,5.39781,5.53667,1562406.4196681,0
+VFC.US,D,19970425,000000,5.5162,5.57684,5.45796,5.52706,1378340.542248,0
+VFC.US,D,19970428,000000,5.50726,5.52706,5.47767,5.52706,1486820.811824,0
+VFC.US,D,19970429,000000,5.5457,5.60576,5.50726,5.58549,2219806.4060809,0
+VFC.US,D,19970430,000000,5.58549,5.74482,5.58549,5.69532,1607330.5107007,0
+VFC.US,D,19970501,000000,5.70426,5.78277,5.69532,5.78277,2864058.3095168,0
+VFC.US,D,19970502,000000,5.78277,5.87224,5.76278,5.87224,3284785.5180889,0
+VFC.US,D,19970505,000000,5.86128,5.89242,5.80286,5.88136,3210275.8989902,0
+VFC.US,D,19970506,000000,5.88136,5.94124,5.86128,5.93057,2626292.8932016,0
+VFC.US,D,19970507,000000,5.91241,5.99121,5.89242,5.91241,1997388.9182047,0
+VFC.US,D,19970508,000000,5.89242,6.0111,5.88136,5.97987,1596383.3137939,0
+VFC.US,D,19970509,000000,5.97987,5.97987,5.90145,5.96171,1296172.0477468,0
+VFC.US,D,19970512,000000,5.97083,5.99121,5.95094,5.97987,1044158.6257237,0
+VFC.US,D,19970513,000000,5.97987,6.0111,5.92145,5.95094,1900973.4586036,0
+VFC.US,D,19970514,000000,5.95094,5.96171,5.90145,5.94124,1416691.1120961,0
+VFC.US,D,19970515,000000,5.96171,6.04013,5.92145,6.02907,2606566.0859999,0
+VFC.US,D,19970516,000000,6.0111,6.02023,5.96171,5.97083,2478381.9025998,0
+VFC.US,D,19970519,000000,5.96171,6.07818,5.96171,6.0603,1141668.8050154,0
+VFC.US,D,19970520,000000,6.06953,6.11844,6.02023,6.09884,1940417.7075343,0
+VFC.US,D,19970521,000000,6.07818,6.08951,5.97083,6.02907,1583223.7841283,0
+VFC.US,D,19970522,000000,6.04915,6.09884,5.99986,6.07818,1681837.0079752,0
+VFC.US,D,19970523,000000,6.07818,6.12786,6.0603,6.0603,1226046.5104513,0
+VFC.US,D,19970527,000000,6.04915,6.1095,6.02023,6.09884,1140565.7604601,0
+VFC.US,D,19970528,000000,6.07818,6.18821,6.0603,6.15899,2108059.6677702,0
+VFC.US,D,19970529,000000,6.13882,6.14785,6.08951,6.1095,784492.57194646,0
+VFC.US,D,19970530,000000,6.06953,6.16803,6.0603,6.16803,1147152.8095495,0
+VFC.US,D,19970602,000000,6.15899,6.15899,6.0603,6.06953,1203037.6253936,0
+VFC.US,D,19970603,000000,6.06953,6.17898,6.0603,6.12786,503999.78823654,0
+VFC.US,D,19970604,000000,6.13882,6.16803,6.1095,6.11844,443741.29666999,0
+VFC.US,D,19970605,000000,6.13882,6.17898,6.11844,6.14785,621229.4904734,0
+VFC.US,D,19970606,000000,6.13882,6.2081,6.13882,6.19907,719846.87675263,0
+VFC.US,D,19970609,000000,6.19907,6.28853,6.17898,6.28853,829423.94723547,0
+VFC.US,D,19970610,000000,6.28853,6.33784,6.27749,6.32678,1725668.4605331,0
+VFC.US,D,19970611,000000,6.32678,6.32678,6.25731,6.27749,1143862.406829,0
+VFC.US,D,19970612,000000,6.30689,6.36675,6.28853,6.36675,1372858.61893,0
+VFC.US,D,19970613,000000,6.36675,6.4964,6.36675,6.4964,1611721.8767602,0
+VFC.US,D,19970616,000000,6.46545,6.47601,6.4272,6.4272,1096755.1200635,0
+VFC.US,D,19970617,000000,6.4272,6.4964,6.36675,6.40711,2365531.0791256,0
+VFC.US,D,19970618,000000,6.38694,6.64447,6.37618,6.63526,1887821.2131944,0
+VFC.US,D,19970619,000000,6.65515,6.81419,6.65515,6.7941,2020395.7220461,0
+VFC.US,D,19970620,000000,6.77412,6.77412,6.66456,6.66456,3279305.675987,0
+VFC.US,D,19970623,000000,6.65515,6.69378,6.6243,6.63526,3215761.9847404,0
+VFC.US,D,19970624,000000,6.6243,6.75961,6.61488,6.75961,2429068.5267238,0
+VFC.US,D,19970625,000000,6.75365,6.77412,6.67369,6.69897,2292113.0578934,0
+VFC.US,D,19970626,000000,6.69897,6.73404,6.60998,6.69378,3498437.9641832,0
+VFC.US,D,19970627,000000,6.71377,6.81793,6.70463,6.74279,1469274.0785311,0
+VFC.US,D,19970630,000000,6.73404,6.79766,6.68465,6.72473,1518592.6574473,0
+VFC.US,D,19970701,000000,6.70463,6.75365,6.69378,6.73404,1964512.987418,0
+VFC.US,D,19970702,000000,6.75365,6.81419,6.71377,6.80852,1220565.6277414,0
+VFC.US,D,19970703,000000,6.86358,6.92172,6.85244,6.87252,733002.24398602,0
+VFC.US,D,19970707,000000,6.92172,6.97092,6.90173,6.96209,921450.12199307,0
+VFC.US,D,19970708,000000,6.96209,7.05702,6.91278,6.93287,725320.47520601,0
+VFC.US,D,19970709,000000,6.95276,6.98217,6.78873,6.80352,576311.64308932,0
+VFC.US,D,19970710,000000,6.83235,6.86694,6.77412,6.77412,820645.37754863,0
+VFC.US,D,19970711,000000,6.75365,6.84868,6.75365,6.78873,1113193.6057609,0
+VFC.US,D,19970714,000000,6.81793,6.88347,6.76335,6.78873,601515.17056858,0
+VFC.US,D,19970715,000000,6.81793,7.01648,6.81793,7.00571,982808.53629066,0
+VFC.US,D,19970716,000000,6.96209,7.02253,6.91278,7.02253,672733.34633875,0
+VFC.US,D,19970717,000000,7.04069,7.07164,6.96209,7.00206,1033201.0227361,0
+VFC.US,D,19970718,000000,6.98217,7.00206,6.85801,6.9565,965274.29029455,0
+VFC.US,D,19970721,000000,6.91278,6.91278,6.85801,6.90173,1048552.0729994,0
+VFC.US,D,19970722,000000,6.88347,6.90173,6.82323,6.87252,1877960.4111138,0
+VFC.US,D,19970723,000000,6.85244,6.88713,6.82323,6.85801,2664639.3006174,0
+VFC.US,D,19970724,000000,6.88713,6.98755,6.83782,6.92172,2357860.7570344,0
+VFC.US,D,19970725,000000,6.95276,6.98217,6.90721,6.91825,2696422.5929295,0
+VFC.US,D,19970728,000000,6.93614,7.05126,6.93614,6.98217,609176.12718717,0
+VFC.US,D,19970729,000000,7.00206,7.05126,6.98755,7.01648,866674.59435252,0
+VFC.US,D,19970730,000000,7.03137,7.10594,7.01167,7.09143,589462.84789043,0
+VFC.US,D,19970731,000000,7.09143,7.1463,7.06606,7.12074,764767.84596092,0
+VFC.US,D,19970801,000000,7.10103,7.11565,7.0258,7.07548,912695.48629187,0
+VFC.US,D,19970804,000000,7.07548,7.09518,7.04598,7.07548,814076.0187965,0
+VFC.US,D,19970805,000000,7.06077,7.13035,7.06077,7.12074,709988.1558881,0
+VFC.US,D,19970806,000000,7.12074,7.18455,7.08634,7.18119,684792.95327341,0
+VFC.US,D,19970807,000000,7.18119,7.18119,7.12074,7.12074,1074839.9140887,0
+VFC.US,D,19970808,000000,7.10103,7.10103,6.91825,6.91825,1166871.2918866,0
+VFC.US,D,19970811,000000,6.94748,7.17013,6.94219,7.16466,1369574.459858,0
+VFC.US,D,19970812,000000,7.15005,7.17013,7.01167,7.05126,1220565.6277414,0
+VFC.US,D,19970813,000000,7.08058,7.08058,6.95276,7.01648,1954657.3883777,0
+VFC.US,D,19970814,000000,7.03137,7.10103,7.01648,7.03685,990476.77716575,0
+VFC.US,D,19970815,000000,7.00571,7.00571,6.88713,6.90721,1243581.7970554,0
+VFC.US,D,19970818,000000,6.90173,6.96209,6.86358,6.96209,970761.41665285,0
+VFC.US,D,19970819,000000,6.98217,7.07164,6.97669,7.05126,1096755.1200635,0
+VFC.US,D,19970820,000000,7.04598,7.12074,7.02253,7.12074,1646768.515983,0
+VFC.US,D,19970821,000000,7.12074,7.13035,7.05702,7.06077,931316.12711408,0
+VFC.US,D,19970822,000000,6.99111,7.01167,6.90721,6.98217,1363000.9386736,0
+VFC.US,D,19970825,000000,6.99687,7.13035,6.99687,7.07548,981714.85720805,0
+VFC.US,D,19970826,000000,7.08058,7.10103,7.04598,7.07164,1437502.2329077,0
+VFC.US,D,19970827,000000,7.04069,7.05126,6.99687,7.04069,1370668.1389406,0
+VFC.US,D,19970828,000000,7.03685,7.12074,7.03137,7.03685,1329029.2475881,0
+VFC.US,D,19970829,000000,7.01648,7.08634,7.00206,7.01167,682597.27024363,0
+VFC.US,D,19970902,000000,6.98755,7.17561,6.98217,7.17013,1677449.8043478,0
+VFC.US,D,19970903,000000,7.17561,7.18455,7.1118,7.11565,1780442.9475656,0
+VFC.US,D,19970904,000000,7.1118,7.20473,7.1118,7.16466,828314.6590318,0
+VFC.US,D,19970905,000000,7.18119,7.25066,7.13525,7.18637,1189884.3393764,0
+VFC.US,D,19970908,000000,7.20473,7.26507,7.19579,7.26507,911599.72599312,0
+VFC.US,D,19970909,000000,7.26507,7.29996,7.21579,7.25576,736282.24062577,0
+VFC.US,D,19970910,000000,7.23596,7.26507,7.20127,7.22107,1148249.6104563,0
+VFC.US,D,19970911,000000,7.20127,7.29996,7.15562,7.27959,1402436.8627398,0
+VFC.US,D,19970912,000000,7.27055,7.35964,7.20473,7.34542,751621.84420016,0
+VFC.US,D,19970915,000000,7.35455,7.40577,7.3309,7.35089,765866.72808389,0
+VFC.US,D,19970916,000000,7.31054,7.44007,7.31054,7.43489,1222756.1077307,0
+VFC.US,D,19970917,000000,7.41442,7.56442,7.4097,7.46938,1192086.2660546,0
+VFC.US,D,19970918,000000,7.46938,7.66311,7.46938,7.53887,899542.20027461,0
+VFC.US,D,19970919,000000,7.53887,7.68915,7.53887,7.62871,1395874.7882441,0
+VFC.US,D,19970922,000000,7.62871,7.67398,7.59393,7.6142,1757437.1843322,0
+VFC.US,D,19970923,000000,7.6142,7.6142,7.51878,7.57393,1844000.1667172,0
+VFC.US,D,19970924,000000,7.59393,7.67398,7.46045,7.46045,1295073.1656239,0
+VFC.US,D,19970925,000000,7.4787,7.60527,7.44958,7.48957,3819470.7571227,0
+VFC.US,D,19970926,000000,7.48957,7.53887,7.4,7.48957,4677371.9848287,0
+VFC.US,D,19970929,000000,7.52935,7.52935,7.46045,7.46045,1189884.3393764,0
+VFC.US,D,19970930,000000,7.44391,7.44391,7.36935,7.38021,2177070.7138217,0
+VFC.US,D,19971001,000000,7.38538,7.57952,7.35455,7.5699,1480242.0875992,0
+VFC.US,D,19971002,000000,7.53887,7.53887,7.40577,7.46938,2523300.7905919,0
+VFC.US,D,19971003,000000,7.46938,7.51878,7.35455,7.43489,1525155.7725511,0
+VFC.US,D,19971006,000000,7.45478,7.49859,7.35964,7.38914,981714.85720805,0
+VFC.US,D,19971007,000000,7.36935,7.51878,7.36559,7.4641,1071548.47076,0
+VFC.US,D,19971008,000000,7.45478,7.45478,7.17013,7.22462,987187.41505336,0
+VFC.US,D,19971009,000000,7.25576,7.3309,7.23596,7.30515,623425.17350318,0
+VFC.US,D,19971010,000000,7.30515,7.32533,7.22462,7.32533,485369.78194168,0
+VFC.US,D,19971013,000000,7.34004,7.34542,7.24115,7.24115,290345.26092602,0
+VFC.US,D,19971014,000000,7.25576,7.27959,7.1463,7.18119,760384.80476593,0
+VFC.US,D,19971015,000000,7.18119,7.36935,7.17013,7.31054,2494821.4289052,0
+VFC.US,D,19971016,000000,7.35964,7.42922,7.30515,7.30515,1923975.0594047,0
+VFC.US,D,19971017,000000,7.2595,7.28516,7.09143,7.13179,1508716.2462456,0
+VFC.US,D,19971020,000000,7.15005,7.20473,7.10103,7.20127,1011298.3040581,0
+VFC.US,D,19971021,000000,7.22107,7.27959,7.20127,7.22462,2028059.8004889,0
+VFC.US,D,19971022,000000,7.22107,7.22107,7.09518,7.11565,2380873.8045242,0
+VFC.US,D,19971023,000000,7.07164,7.07548,6.93614,6.99111,1844000.1667172,0
+VFC.US,D,19971024,000000,7.01167,7.1118,6.98562,7.09143,2276785.9416158,0
+VFC.US,D,19971027,000000,7.08058,7.21579,6.96209,6.96209,1276431.7126403,0
+VFC.US,D,19971028,000000,6.90173,7.0258,6.64256,7.0258,1897688.2589235,0
+VFC.US,D,19971029,000000,7.0258,7.17013,7.0206,7.09143,1928366.4254643,0
+VFC.US,D,19971030,000000,7.1118,7.13179,7.0258,7.08634,1725668.4605331,0
+VFC.US,D,19971031,000000,7.09143,7.15005,7.0206,7.12074,1522963.2113456,0
+VFC.US,D,19971103,000000,7.18637,7.28516,7.17013,7.27585,684792.95327341,0
+VFC.US,D,19971104,000000,7.25576,7.34004,7.23596,7.29996,769157.13080434,0
+VFC.US,D,19971105,000000,7.28516,7.36935,7.27585,7.31457,2869527.7455379,0
+VFC.US,D,19971106,000000,7.27959,7.37444,7.26507,7.36559,816263.37696171,0
+VFC.US,D,19971107,000000,7.34542,7.34542,7.13525,7.18637,1462716.1664677,0
+VFC.US,D,19971110,000000,7.20473,7.34542,7.20473,7.25066,2261436.9725687,0
+VFC.US,D,19971111,000000,7.25066,7.32533,7.25066,7.27585,897338.19238026,0
+VFC.US,D,19971112,000000,7.25576,7.31985,7.21059,7.2448,1291777.5598631,0
+VFC.US,D,19971113,000000,7.27055,7.32533,7.25066,7.29996,2278967.0561326,0
+VFC.US,D,19971114,000000,7.30515,7.36559,7.29996,7.31457,2699702.5895692,0
+VFC.US,D,19971117,000000,7.33427,7.41442,7.31985,7.37444,876531.23400091,0
+VFC.US,D,19971118,000000,7.37444,7.40577,7.34542,7.35455,1274248.5169073,0
+VFC.US,D,19971119,000000,7.33427,7.4,7.29996,7.35089,940068.68159914,0
+VFC.US,D,19971120,000000,7.31985,7.40577,7.31985,7.4,1158116.6561854,0
+VFC.US,D,19971121,000000,7.39481,7.4097,7.36559,7.40577,1295073.1656239,0
+VFC.US,D,19971124,000000,7.38914,7.40577,7.31985,7.33427,1005824.7056047,0
+VFC.US,D,19971125,000000,7.4,7.4787,7.35089,7.42027,633853.10698253,0
+VFC.US,D,19971126,000000,7.46045,7.5501,7.35089,7.38914,1270963.3172272,0
+VFC.US,D,19971128,000000,7.4,7.4,7.35089,7.38021,294736.62698557,0
+VFC.US,D,19971201,000000,7.35964,7.4,7.3309,7.38914,758744.80644606,0
+VFC.US,D,19971202,000000,7.38914,7.4787,7.35089,7.4,2186385.1966651,0
+VFC.US,D,19971203,000000,7.4,7.42922,7.38021,7.38914,1595826.5884759,0
+VFC.US,D,19971204,000000,7.31985,7.42027,7.31985,7.4,975679.33039634,0
+VFC.US,D,19971205,000000,7.39097,7.47131,7.37098,7.4223,791072.33677929,0
+VFC.US,D,19971208,000000,7.44209,7.51148,7.38194,7.46227,2216520.1657927,0
+VFC.US,D,19971209,000000,7.44209,7.48236,7.36156,7.48236,1363555.5827754,0
+VFC.US,D,19971210,000000,7.36156,7.47131,7.36156,7.43104,846936.34046208,0
+VFC.US,D,19971211,000000,7.37098,7.43104,7.32158,7.35253,688622.39097463,0
+VFC.US,D,19971212,000000,7.36156,7.40173,7.25239,7.37098,678762.62950206,0
+VFC.US,D,19971215,000000,7.44209,7.48236,7.39097,7.4223,1647866.3574978,0
+VFC.US,D,19971216,000000,7.46227,7.46227,7.36156,7.4223,1052379.4294844,0
+VFC.US,D,19971217,000000,7.43104,7.50243,7.41106,7.43104,2875558.0693094,0
+VFC.US,D,19971218,000000,7.41106,7.43104,7.07164,7.10277,1302748.6907554,0
+VFC.US,D,19971219,000000,6.94219,7.14102,6.92172,6.92172,2003412.9983276,0
+VFC.US,D,19971222,000000,6.94219,7.34167,6.94219,7.24115,1126335.4450893,0
+VFC.US,D,19971223,000000,7.35253,7.35253,7.07164,7.07164,1193175.7827049,0
+VFC.US,D,19971224,000000,7.19195,7.21232,6.99111,7.00206,596586.8507444,0
+VFC.US,D,19971226,000000,7.04233,7.07164,6.96209,6.99111,185169.96258343,0
+VFC.US,D,19971229,000000,7.03137,7.21232,7.03137,7.14102,867208.42629295,0
+VFC.US,D,19971230,000000,7.18119,7.35253,7.15187,7.33244,2009439.1596666,0
+VFC.US,D,19971231,000000,7.39097,7.44209,7.30169,7.44209,2015468.44283,0
+VFC.US,D,19980102,000000,7.36156,7.46227,7.29238,7.33244,609742.2179778,0
+VFC.US,D,19980105,000000,7.32158,7.44209,7.31264,7.39097,1545427.8583819,0
+VFC.US,D,19980106,000000,7.38194,7.38194,7.272,7.35253,1207964.9046098,0
+VFC.US,D,19980107,000000,7.35253,7.45103,7.32158,7.40173,1543783.6976298,0
+VFC.US,D,19980108,000000,7.37098,7.38194,7.29238,7.36156,566458.12526515,0
+VFC.US,D,19980109,000000,7.30169,7.33244,7.01167,7.05126,1321365.1691454,0
+VFC.US,D,19980112,000000,7.05126,7.24115,7.05126,7.23231,918157.63805647,0
+VFC.US,D,19980113,000000,7.272,7.30169,7.19195,7.29238,1113734.7219579,0
+VFC.US,D,19980114,000000,7.32158,7.32158,7.15187,7.272,509478.58973028,0
+VFC.US,D,19980115,000000,7.31264,7.32158,7.18119,7.21232,600418.36966177,0
+VFC.US,D,19980116,000000,7.25239,7.35253,7.20127,7.30169,1029917.9042722,0
+VFC.US,D,19980120,000000,7.34167,7.37098,7.23231,7.37098,907763.00403539,0
+VFC.US,D,19980121,000000,7.37098,7.40173,7.1118,7.29238,616858.93657527,0
+VFC.US,D,19980122,000000,7.21232,7.25239,6.98217,7.13179,1050739.4311645,0
+VFC.US,D,19980123,000000,7.13179,7.14102,6.96209,7.00206,669447.10605058,0
+VFC.US,D,19980126,000000,7.04233,7.07164,6.85244,6.87252,735191.68336737,0
+VFC.US,D,19980127,000000,6.87252,6.95083,6.86176,6.89059,1247403.9505001,0
+VFC.US,D,19980128,000000,6.95083,6.97092,6.86176,6.93124,883645.87138224,0
+VFC.US,D,19980129,000000,6.85244,7.09143,6.84177,6.98217,809144.5771481,0
+VFC.US,D,19980130,000000,7.00206,7.00206,6.84177,6.88193,625074.53729569,0
+VFC.US,D,19980202,000000,6.94219,7.13179,6.94219,7.06261,1464342.6368827,0
+VFC.US,D,19980203,000000,7.04233,7.04233,6.95083,7.01167,1423808.8713017,0
+VFC.US,D,19980204,000000,6.97092,6.97092,6.69186,6.81226,1574459.7829543,0
+VFC.US,D,19980205,000000,6.69186,6.73183,6.52205,6.68071,2275688.1001009,0
+VFC.US,D,19980206,000000,6.71184,6.86176,6.71184,6.86176,1366837.6606314,0
+VFC.US,D,19980209,000000,6.88193,6.94219,6.83619,6.88193,3172479.9732439,0
+VFC.US,D,19980210,000000,6.88193,7.01167,6.84177,6.96209,3669905.1996879,0
+VFC.US,D,19980211,000000,7.00206,7.20127,7.00206,7.18119,1235360.9932946,0
+VFC.US,D,19980212,000000,7.14102,7.4911,7.14102,7.4223,2337592.8336357,0
+VFC.US,D,19980213,000000,7.43104,7.43104,7.31264,7.37098,1246312.3526337,0
+VFC.US,D,19980217,000000,7.43104,7.4911,7.41106,7.4911,1274248.5169073,0
+VFC.US,D,19980218,000000,7.48236,7.50243,7.4223,7.45103,1883987.6130609,0
+VFC.US,D,19980219,000000,7.45103,7.51148,7.44209,7.48236,3345600.7349735,0
+VFC.US,D,19980220,000000,7.48236,7.51148,7.46227,7.51148,763674.16687831,0
+VFC.US,D,19980223,000000,7.52242,7.59229,7.44209,7.57144,1929459.0639388,0
+VFC.US,D,19980224,000000,7.57144,7.57144,7.37098,7.45103,811337.13835367,0
+VFC.US,D,19980225,000000,7.46227,7.67215,7.43104,7.65158,741762.08272759,0
+VFC.US,D,19980226,000000,7.67215,7.67215,7.4911,7.63093,671641.74847229,0
+VFC.US,D,19980227,000000,7.59229,7.68157,7.50243,7.68157,680414.0745107,0
+VFC.US,D,19980302,000000,7.63093,7.67215,7.60382,7.62188,1244114.5883878,0
+VFC.US,D,19980303,000000,7.58278,7.63093,7.55174,7.63093,1349862.2211694,0
+VFC.US,D,19980304,000000,7.61228,7.68157,7.56279,7.67215,1511455.1266886,0
+VFC.US,D,19980305,000000,7.67215,7.72145,7.58278,7.62188,1393124.4611126,0
+VFC.US,D,19980306,000000,7.68512,7.86587,7.67398,7.82629,1667043.723638,0
+VFC.US,D,19980309,000000,7.86587,7.97505,7.74451,7.89433,1824274.4001235,0
+VFC.US,D,19980310,000000,7.91412,7.99609,7.86587,7.9541,1909189.0593241,0
+VFC.US,D,19980311,000000,7.99609,7.99609,7.79429,7.89433,1226592.8296885,0
+VFC.US,D,19980312,000000,7.89433,7.89433,7.72462,7.75402,988279.01291982,0
+VFC.US,D,19980313,000000,7.7326,7.84532,7.62535,7.62535,1006361.6593693,0
+VFC.US,D,19980316,000000,7.66476,8.03569,7.62535,7.9541,2480030.2257842,0
+VFC.US,D,19980317,000000,7.99609,8.05548,7.88606,7.9344,1698817.6504774,0
+VFC.US,D,19980318,000000,7.9344,8.04578,7.90528,8.01608,817361.21847661,0
+VFC.US,D,19980319,000000,8.05548,8.09479,7.94593,8.03569,1064427.5897304,0
+VFC.US,D,19980320,000000,8.0747,8.19694,8.01608,8.12718,1517493.7753244,0
+VFC.US,D,19980323,000000,8.10584,8.3162,8.03569,8.26612,1548162.5763925,0
+VFC.US,D,19980324,000000,8.30726,8.39855,8.30726,8.36694,1263850.761062,0
+VFC.US,D,19980325,000000,8.40836,8.43584,8.34772,8.38798,1191523.2970882,0
+VFC.US,D,19980326,000000,8.37664,8.44814,8.33869,8.38798,1187143.3777174,0
+VFC.US,D,19980327,000000,8.42843,8.43584,8.3554,8.37664,527566.43922014,0
+VFC.US,D,19980330,000000,8.37664,8.42843,8.29564,8.38798,887482.59333995,0
+VFC.US,D,19980331,000000,8.38798,8.55932,8.38798,8.44814,1095113.0405275,0
+VFC.US,D,19980401,000000,8.44814,8.44814,8.3162,8.38798,1158662.9754227,0
+VFC.US,D,19980402,000000,8.36694,8.44814,8.3554,8.36694,901723.31479139,0
+VFC.US,D,19980403,000000,8.38798,8.5156,8.34772,8.42843,997595.57697936,0
+VFC.US,D,19980406,000000,8.44814,8.50589,8.39855,8.39855,817361.21847661,0
+VFC.US,D,19980407,000000,8.3554,8.36694,8.25489,8.34772,655209.50642336,0
+VFC.US,D,19980408,000000,8.29564,8.29564,8.11545,8.21808,979520.21478634,0
+VFC.US,D,19980409,000000,8.21808,8.33869,8.14591,8.3162,581795.6476234,0
+VFC.US,D,19980413,000000,8.25489,8.29564,8.13669,8.24739,779016.89227694,0
+VFC.US,D,19980414,000000,8.24739,8.29564,8.08566,8.29564,790511.44902903,0
+VFC.US,D,19980415,000000,8.3162,8.3554,8.16619,8.33869,543982.03153993,0
+VFC.US,D,19980416,000000,8.33869,8.47763,8.22654,8.3554,1165780.7346281,0
+VFC.US,D,19980417,000000,8.34772,8.34772,8.03569,8.27602,2327729.950339,0
+VFC.US,D,19980420,000000,8.21808,8.21808,7.98667,8.08566,1364652.3836824,0
+VFC.US,D,19980421,000000,8.04578,8.20848,8.03569,8.15668,689160.38534734,0
+VFC.US,D,19980422,000000,8.05548,8.13669,8.02723,8.12718,571384.36387321,0
+VFC.US,D,19980423,000000,8.08566,8.09479,8.00763,8.08566,664521.90805062,0
+VFC.US,D,19980424,000000,8.06548,8.17541,7.9541,8.01608,623425.17350318,0
+VFC.US,D,19980427,000000,8.01608,8.19694,8.01608,8.14591,1295616.363037,0
+VFC.US,D,19980428,000000,8.14591,8.3554,8.12718,8.19694,1549810.8995769,0
+VFC.US,D,19980429,000000,8.19694,8.47763,8.12718,8.3554,1509809.9253283,0
+VFC.US,D,19980430,000000,8.3554,8.57114,8.25489,8.3554,1337252.1325651,0
+VFC.US,D,19980501,000000,8.39855,8.48629,8.3554,8.47763,575773.64871662,0
+VFC.US,D,19980504,000000,8.54942,8.66714,8.42843,8.44814,610827.57219584,0
+VFC.US,D,19980505,000000,8.36694,8.36694,8.13669,8.19694,974596.05739443,0
+VFC.US,D,19980506,000000,8.11545,8.19694,8.06548,8.14591,1269330.6031639,0
+VFC.US,D,19980507,000000,8.08566,8.17541,8.05548,8.09479,579056.76718057,0
+VFC.US,D,19980508,000000,8.10584,8.3554,8.10584,8.23681,883645.87138224,0
+VFC.US,D,19980511,000000,8.25489,8.40836,8.25489,8.36694,367050.5630545,0
+VFC.US,D,19980512,000000,8.36694,8.5156,8.36694,8.50589,517156.19607801,0
+VFC.US,D,19980513,000000,8.43584,8.47763,8.39855,8.47763,896246.59451379,0
+VFC.US,D,19980514,000000,8.49446,8.50589,8.43584,8.44814,833794.50113361,0
+VFC.US,D,19980515,000000,8.3554,8.43584,8.3283,8.3283,828314.6590318,0
+VFC.US,D,19980518,000000,8.28621,8.41893,8.23681,8.37664,430050.01628003,0
+VFC.US,D,19980519,000000,8.37664,8.44814,8.27602,8.34772,537412.67278781,0
+VFC.US,D,19980520,000000,8.38798,8.50589,8.37664,8.43584,502902.98732972,0
+VFC.US,D,19980521,000000,8.39855,8.5156,8.39855,8.43584,644798.22267316,0
+VFC.US,D,19980522,000000,8.43584,8.61688,8.43584,8.54942,958709.0939747,0
+VFC.US,D,19980526,000000,8.5156,8.55932,8.44814,8.45784,914877.64141673,0
+VFC.US,D,19980527,000000,8.45784,8.50589,8.26612,8.40836,890227.71743122,0
+VFC.US,D,19980528,000000,8.3554,8.40836,8.29564,8.38798,543461.72750444,0
+VFC.US,D,19980529,000000,8.38798,8.78938,8.3162,8.58085,1598566.5095268,0
+VFC.US,D,19980601,000000,8.54942,8.71846,8.54942,8.64793,673283.82800831,0
+VFC.US,D,19980602,000000,8.64793,8.64793,8.5156,8.61688,886934.19288655,0
+VFC.US,D,19980603,000000,8.55932,8.63582,8.48629,8.48629,973483.64736656,0
+VFC.US,D,19980604,000000,8.47763,8.47763,8.33869,8.37664,1163587.1328146,0
+VFC.US,D,19980605,000000,8.41095,8.44016,8.37914,8.44016,793791.44566879,0
+VFC.US,D,19980608,000000,8.40027,8.55125,8.40027,8.50676,1215639.3891333,0
+VFC.US,D,19980609,000000,8.44996,8.57287,8.41095,8.47024,1152639.9359078,0
+VFC.US,D,19980610,000000,8.47024,8.50676,8.44016,8.44996,1844000.1667172,0
+VFC.US,D,19980611,000000,8.41989,8.41989,8.23768,8.24816,1428742.3941662,0
+VFC.US,D,19980612,000000,8.23768,8.43016,8.22913,8.43016,1943149.3037207,0
+VFC.US,D,19980615,000000,8.3898,8.47024,8.3898,8.43016,1485715.6860527,0
+VFC.US,D,19980616,000000,8.44016,8.44996,8.3898,8.41989,1018418.1444798,0
+VFC.US,D,19980617,000000,8.36876,8.54221,8.36876,8.52982,1658823.9604853,0
+VFC.US,D,19980618,000000,8.48725,8.48725,8.22913,8.31879,1179478.2586666,0
+VFC.US,D,19980619,000000,8.24816,8.3898,8.22913,8.26795,1313145.4059928,0
+VFC.US,D,19980622,000000,8.26795,8.27747,8.13832,8.1585,894603.47436971,0
+VFC.US,D,19980623,000000,8.07634,8.22913,8.07634,8.19963,833250.26311248,0
+VFC.US,D,19980624,000000,8.1585,8.35031,8.0967,8.27747,557691.0022671,0
+VFC.US,D,19980625,000000,8.28891,8.35732,8.19963,8.26795,851316.25983286,0
+VFC.US,D,19980626,000000,8.22913,8.26795,8.16619,8.21971,949937.80854436,0
+VFC.US,D,19980629,000000,8.24816,8.29649,8.21971,8.21971,743944.23785243,0
+VFC.US,D,19980630,000000,8.23768,8.35031,8.13832,8.35031,850223.62135833,0
+VFC.US,D,19980701,000000,8.29649,8.43016,8.29649,8.3898,503999.78823654,0
+VFC.US,D,19980702,000000,8.35031,8.37914,8.28891,8.34051,832704.98448328,0
+VFC.US,D,19980706,000000,8.35732,8.36876,8.22913,8.33013,648627.66037438,0
+VFC.US,D,19980707,000000,8.33013,8.35732,8.08566,8.1585,945004.28567983,0
+VFC.US,D,19980708,000000,8.1585,8.26795,8.11708,8.24816,818463.22242377,0
+VFC.US,D,19980709,000000,8.17696,8.26795,8.0967,8.20848,543982.03153993,0
+VFC.US,D,19980710,000000,8.19963,8.26795,8.1585,8.20848,341304.87877024,0
+VFC.US,D,19980713,000000,8.16619,8.24816,8.05722,8.07634,509478.58973028,0
+VFC.US,D,19980714,000000,8.07634,8.18762,8.04578,8.10584,633283.8943677,0
+VFC.US,D,19980715,000000,8.07634,8.07634,7.81552,7.85425,2026420.8427771,0
+VFC.US,D,19980716,000000,7.82629,7.85425,7.72366,7.84532,1263850.761062,0
+VFC.US,D,19980717,000000,7.85425,7.87549,7.68329,7.76257,886934.19288655,0
+VFC.US,D,19980720,000000,7.79429,7.85425,7.70338,7.7326,959800.69184117,0
+VFC.US,D,19980721,000000,7.74259,7.90528,7.64236,7.84532,1911923.7773346,0
+VFC.US,D,19980722,000000,7.94593,7.94593,7.78381,7.85425,910490.43778945,0
+VFC.US,D,19980723,000000,7.90528,7.9344,7.66311,7.7326,1236452.5911611,0
+VFC.US,D,19980724,000000,7.76257,7.82629,7.4911,7.62371,941718.04539165,0
+VFC.US,D,19980727,000000,7.60382,7.75402,7.52242,7.75402,907763.00403539,0
+VFC.US,D,19980728,000000,7.70338,7.88606,7.6534,7.86587,1278629.4768862,0
+VFC.US,D,19980729,000000,7.89433,7.89433,7.76257,7.82629,684228.94369893,0
+VFC.US,D,19980730,000000,7.82629,7.96572,7.82629,7.91412,964178.5299958,0
+VFC.US,D,19980731,000000,7.88606,7.88606,7.58278,7.62371,1024438.0621704,0
+VFC.US,D,19980803,000000,7.63351,7.7743,7.62371,7.6534,691361.27141746,0
+VFC.US,D,19980804,000000,7.75402,7.7743,7.4223,7.51148,1241388.1952417,0
+VFC.US,D,19980805,000000,7.55174,7.55174,7.21059,7.40173,1170161.6946069,0
+VFC.US,D,19980806,000000,7.2595,7.29996,6.93614,7.05895,1920149.7841357,0
+VFC.US,D,19980807,000000,6.95833,7.3309,6.93614,7.31985,1387647.7408349,0
+VFC.US,D,19980810,000000,7.35964,7.56279,7.27055,7.3309,1147152.8095495,0
+VFC.US,D,19980811,000000,7.3309,7.35089,7.19935,7.34004,759838.48552867,0
+VFC.US,D,19980812,000000,7.29996,7.53166,7.29996,7.4911,1120309.2837503,0
+VFC.US,D,19980813,000000,7.4911,7.58278,7.31054,7.31985,1399159.9879242,0
+VFC.US,D,19980814,000000,7.29996,7.3309,7.00773,7.11882,950483.08717356,0
+VFC.US,D,19980817,000000,7.1391,7.23038,7.03867,7.21943,1028276.8653443,0
+VFC.US,D,19980818,000000,7.19032,7.31054,7.15918,7.2595,989377.89504279,0
+VFC.US,D,19980819,000000,7.19935,7.25066,7.10786,7.14822,1048552.0729994,0
+VFC.US,D,19980820,000000,7.17013,7.21943,7.03867,7.1391,588923.81290966,0
+VFC.US,D,19980821,000000,7.09903,7.09903,6.82716,7.01868,1245759.789748,0
+VFC.US,D,19980824,000000,7.00773,7.14822,7.00773,7.11882,759838.48552867,0
+VFC.US,D,19980825,000000,7.11882,7.14822,6.96737,7.05895,679315.19238775,0
+VFC.US,D,19980826,000000,7.01868,7.08797,6.87627,6.90721,1067708.6269781,0
+VFC.US,D,19980827,000000,6.89645,6.93614,6.71569,6.71569,1348760.2172222,0
+VFC.US,D,19980828,000000,6.66456,6.75557,6.29228,6.3215,1934931.621784,0
+VFC.US,D,19980831,000000,6.35233,6.3928,6.1095,6.1514,1192622.1792112,0
+VFC.US,D,19980901,000000,6.1095,6.29228,5.99986,6.26124,2339772.9075445,0
+VFC.US,D,19980902,000000,6.28133,6.4126,6.1095,6.3215,2683811.4637172,0
+VFC.US,D,19980903,000000,6.31391,6.44536,6.22271,6.32505,1312593.883715,0
+VFC.US,D,19980904,000000,6.32505,6.45662,6.0603,6.16235,2269113.5383084,0
+VFC.US,D,19980908,000000,6.22271,6.53675,6.22271,6.51638,1529541.9355703,0
+VFC.US,D,19980909,000000,6.54742,6.62785,6.38491,6.42518,774090.65366888,0
+VFC.US,D,19980910,000000,6.28296,6.34494,5.9596,6.0801,1568435.7028314,0
+VFC.US,D,19980911,000000,5.99986,6.334,5.93998,6.32505,1120309.2837503,0
+VFC.US,D,19980914,000000,6.38491,6.55704,6.35407,6.41644,996509.18215325,0
+VFC.US,D,19980915,000000,6.42518,6.44536,6.24289,6.42518,1340540.4540695,0
+VFC.US,D,19980916,000000,6.43633,6.5875,6.35407,6.56799,965821.65013989,0
+VFC.US,D,19980917,000000,6.56799,6.56799,6.32505,6.47601,977876.05403419,0
+VFC.US,D,19980918,000000,6.48583,6.50773,6.32505,6.34494,1697168.286685,0
+VFC.US,D,19980921,000000,6.24289,6.47601,6.19157,6.334,1099495.0411145,0
+VFC.US,D,19980922,000000,6.36512,6.48583,6.31391,6.48583,835991.22477146,0
+VFC.US,D,19980923,000000,6.48583,6.48583,6.29921,6.37406,1065524.3906372,0
+VFC.US,D,19980924,000000,6.32505,6.39453,6.17158,6.24289,871595.62992022,0
+VFC.US,D,19980925,000000,6.13142,6.23385,5.99986,5.99986,1495024.9658557,0
+VFC.US,D,19980928,000000,6.04013,6.31391,6.04013,6.31391,971849.89269511,0
+VFC.US,D,19980929,000000,6.35407,6.38491,6.22271,6.22271,1487352.5625482,0
+VFC.US,D,19980930,000000,6.20292,6.30305,5.96892,6.0801,1274248.5169073,0
+VFC.US,D,19981001,000000,6.02023,6.03109,5.79767,5.81756,1389300.2264516,0
+VFC.US,D,19981002,000000,5.85725,5.99986,5.78652,5.98899,1017869.7440264,0
+VFC.US,D,19981005,000000,5.94893,6.16235,5.93998,6.00918,1092373.1194767,0
+VFC.US,D,19981006,000000,6.05117,6.20292,6.02023,6.03109,1301646.6868083,0
+VFC.US,D,19981007,000000,6.07145,6.30305,5.97987,6.0603,1020060.2240158,0
+VFC.US,D,19981008,000000,6.0603,6.0801,5.42144,5.66601,3238756.301285,0
+VFC.US,D,19981009,000000,5.62584,5.75731,5.56377,5.69532,1054570.950082,0
+VFC.US,D,19981012,000000,5.73713,5.83765,5.67515,5.76625,683697.19297466,0
+VFC.US,D,19981013,000000,5.82813,5.99986,5.76625,5.83765,1041962.9426939,0
+VFC.US,D,19981014,000000,5.86878,5.87771,5.51255,5.51255,2186934.6377266,0
+VFC.US,D,19981015,000000,5.50351,6.00918,5.49284,5.96892,718216.24390539,0
+VFC.US,D,19981016,000000,6.07145,6.28296,5.9596,6.28296,1559121.219988,0
+VFC.US,D,19981019,000000,6.28296,6.39453,6.1514,6.20292,1302748.6907554,0
+VFC.US,D,19981020,000000,6.27392,6.51638,6.27392,6.51638,1207416.5041564,0
+VFC.US,D,19981021,000000,6.52782,6.88193,6.51638,6.86176,1879061.3744529,0
+VFC.US,D,19981022,000000,6.83052,6.83052,6.56799,6.71934,904474.68253108,0
+VFC.US,D,19981023,000000,6.67898,6.68831,6.53675,6.5875,568654.848903,0
+VFC.US,D,19981026,000000,6.55704,6.84177,6.55704,6.7302,1034859.7520014,0
+VFC.US,D,19981027,000000,6.76998,6.84177,6.64814,6.71934,1135099.4462632,0
+VFC.US,D,19981028,000000,6.75039,6.7796,6.52782,6.57673,697930.63016961,0
+VFC.US,D,19981029,000000,6.59874,6.64814,6.53675,6.61882,900630.67631686,0
+VFC.US,D,19981030,000000,6.56799,6.81015,6.53675,6.81015,2513986.3077485,0
+VFC.US,D,19981102,000000,6.8927,7.13525,6.86176,7.06424,1171804.8147511,0
+VFC.US,D,19981103,000000,7.12429,7.48034,7.10421,7.38914,1175085.8519989,0
+VFC.US,D,19981104,000000,7.45862,7.52069,7.27776,7.48034,1851678.8136729,0
+VFC.US,D,19981105,000000,7.52069,7.74259,7.33802,7.74259,1547063.6942696,0
+VFC.US,D,19981106,000000,7.72366,8.08643,7.72366,7.9344,1428742.3941662,0
+VFC.US,D,19981109,000000,7.89433,7.9344,7.70338,7.74259,975679.33039634,0
+VFC.US,D,19981110,000000,7.68329,7.68329,7.48034,7.54021,806942.65046989,0
+VFC.US,D,19981111,000000,7.57144,7.64063,7.46938,7.59229,994311.41790733,0
+VFC.US,D,19981112,000000,7.52935,7.58105,7.46938,7.52935,565365.48679061,0
+VFC.US,D,19981113,000000,7.56126,7.60152,7.46938,7.52935,943909.56598915,0
+VFC.US,D,19981116,000000,7.46938,7.76257,7.46938,7.74259,1222756.1077307,0
+VFC.US,D,19981117,000000,7.73115,7.84359,7.56126,7.68329,1060607.5175017,0
+VFC.US,D,19981118,000000,7.66311,7.76257,7.50052,7.71289,863932.59208549,0
+VFC.US,D,19981119,000000,7.7743,7.78381,7.48034,7.66311,1604038.026764,0
+VFC.US,D,19981120,000000,7.74259,7.88606,7.69165,7.87549,914329.24096331,0
+VFC.US,D,19981123,000000,7.91412,8.01753,7.86587,7.91412,681508.79420138,0
+VFC.US,D,19981124,000000,7.94593,8.00763,7.84359,7.95564,1330681.733205,0
+VFC.US,D,19981125,000000,8.00763,8.21971,7.98667,8.10766,1141140.1761154,0
+VFC.US,D,19981127,000000,8.06711,8.0967,8.00763,8.01753,344034.39374043,0
+VFC.US,D,19981130,000000,8.00763,8.05722,7.86587,7.98667,1274797.9579688,0
+VFC.US,D,19981201,000000,7.95564,8.17887,7.83465,8.01753,1192086.2660546,0
+VFC.US,D,19981202,000000,8.02723,8.07634,7.80409,7.86587,1186042.4143783,0
+VFC.US,D,19981203,000000,7.83465,7.88606,7.67215,7.69165,1411208.1481702,0
+VFC.US,D,19981204,000000,7.75739,7.93997,7.71616,7.8702,1204664.0958086,0
+VFC.US,D,19981207,000000,7.83878,8.00186,7.83878,7.98101,1121951.3632862,0
+VFC.US,D,19981208,000000,8.00186,8.10266,7.89981,8.01397,1339445.7343789,0
+VFC.US,D,19981209,000000,7.99177,8.00186,7.80976,7.81908,983350.69309564,0
+VFC.US,D,19981210,000000,7.81908,7.83878,7.66476,7.75739,1599113.8693721,0
+VFC.US,D,19981211,000000,7.71616,7.89981,7.6956,7.72549,1040319.8225498,0
+VFC.US,D,19981214,000000,7.68762,7.68762,7.44209,7.52242,1673066.7631528,0
+VFC.US,D,19981215,000000,7.49322,7.56442,7.10594,7.37098,2843234.7014083,0
+VFC.US,D,19981216,000000,7.37098,7.37098,7.20636,7.24894,1451748.1573996,0
+VFC.US,D,19981217,000000,7.31985,7.50243,7.08634,7.08634,2684909.3052321,0
+VFC.US,D,19981218,000000,7.16658,7.30842,7.09518,7.09518,2136540.0700649,0
+VFC.US,D,19981221,000000,7.13525,7.25749,7.13525,7.19743,2794469.7259858,0
+VFC.US,D,19981222,000000,7.19743,7.45103,7.12074,7.45103,2392915.7211216,0
+VFC.US,D,19981223,000000,7.4223,7.71616,7.35089,7.70684,1151537.9319606,0
+VFC.US,D,19981224,000000,7.68762,7.75739,7.65514,7.72549,410878.89378826,0
+VFC.US,D,19981228,000000,7.75739,7.77863,7.49322,7.58499,730252.95746248,0
+VFC.US,D,19981229,000000,7.56442,7.79823,7.54424,7.79823,522626.67270718,0
+VFC.US,D,19981230,000000,7.79823,7.80976,7.63496,7.65514,1250153.2370237,0
+VFC.US,D,19981231,000000,7.68762,7.82878,7.59393,7.63496,968013.17073738,0
+VFC.US,D,19990104,000000,7.67629,7.89981,7.5134,7.57393,1925082.2663922,0
+VFC.US,D,19990105,000000,7.59393,7.65514,7.48236,7.52242,700671.59182858,0
+VFC.US,D,19990106,000000,7.48236,7.67629,7.46227,7.58499,1077039.7595506,0
+VFC.US,D,19990107,000000,7.58499,7.63496,7.38021,7.43104,1400801.0268521,0
+VFC.US,D,19990108,000000,7.4223,7.50243,7.11565,7.32889,2346357.8754176,0
+VFC.US,D,19990111,000000,7.30842,7.37098,7.00398,7.37098,1815509.3583416,0
+VFC.US,D,19990112,000000,7.32889,7.37098,7.02397,7.10594,1542129.130797,0
+VFC.US,D,19990113,000000,6.92172,6.97285,6.69897,6.81015,3732910.8965619,0
+VFC.US,D,19990114,000000,6.83052,7.05501,6.82149,6.92172,3419567.156659,0
+VFC.US,D,19990115,000000,6.96382,7.24894,6.94219,7.18637,1329029.2475881,0
+VFC.US,D,19990119,000000,7.1463,7.32889,6.9838,7.09518,1886728.5747199,0
+VFC.US,D,19990120,000000,7.10594,7.27959,7.10594,7.13525,2886514.6316887,0
+VFC.US,D,19990121,000000,7.13525,7.27959,7.11565,7.13525,1967258.1115093,0
+VFC.US,D,19990122,000000,7.12622,7.21771,7.06424,7.15726,2803251.4174968,0
+VFC.US,D,19990125,000000,7.17754,7.19743,7.03502,7.15726,1000341.7416787,0
+VFC.US,D,19990126,000000,7.17754,7.28881,7.00398,7.24894,5168217.4464398,0
+VFC.US,D,19990127,000000,7.24894,7.31985,7.01475,7.03502,1446266.2340817,0
+VFC.US,D,19990128,000000,6.96382,7.09518,6.93287,6.9838,1020060.2240158,0
+VFC.US,D,19990129,000000,7.00398,7.09518,6.94219,6.94219,1946990.1881107,0
+VFC.US,D,19990201,000000,6.94219,7.16658,6.8927,7.16658,1642388.5966122,0
+VFC.US,D,19990202,000000,7.12622,7.12622,6.8927,6.95276,1183308.7369759,0
+VFC.US,D,19990203,000000,6.99322,7.16658,6.92172,6.96382,826680.90436034,0
+VFC.US,D,19990204,000000,6.96382,6.96382,6.67735,6.68831,706699.83438379,0
+VFC.US,D,19990205,000000,6.82149,6.83052,6.65726,6.75961,774090.65366888,0
+VFC.US,D,19990208,000000,6.83052,6.92172,6.82149,6.83052,1472570.7248999,0
+VFC.US,D,19990209,000000,6.88193,7.18637,6.88193,6.92172,2339772.9075445,0
+VFC.US,D,19990210,000000,6.92172,7.1463,6.92172,7.13525,1212906.7523389,0
+VFC.US,D,19990211,000000,7.18637,7.49322,7.18637,7.46227,3720857.5332757,0
+VFC.US,D,19990212,000000,7.47131,8.21808,7.47131,7.91941,5462411.9166205,0
+VFC.US,D,19990216,000000,7.89981,8.27602,7.88923,8.07297,2639984.1735915,0
+VFC.US,D,19990217,000000,8.05192,8.17378,8.01397,8.02386,1842894.0003377,0
+VFC.US,D,19990218,000000,8.00186,8.14428,8.00186,8.12313,1380532.0628455,0
+VFC.US,D,19990219,000000,8.08162,8.08162,7.82878,8.01397,1325197.7286709,0
+VFC.US,D,19990222,000000,7.98101,8.14428,7.98101,8.09258,1563505.3017912,0
+VFC.US,D,19990223,000000,8.07297,8.12313,7.79823,7.97159,1346022.3773874,0
+VFC.US,D,19990224,000000,7.97159,7.97159,7.6956,7.74634,1140048.5782489,0
+VFC.US,D,19990225,000000,7.75739,7.89981,7.50243,7.7867,1428742.3941662,0
+VFC.US,D,19990226,000000,7.80976,7.91941,7.65514,7.91941,1735519.8971411,0
+VFC.US,D,19990301,000000,7.83878,7.85848,7.65514,7.81908,2032996.4451776,0
+VFC.US,D,19990302,000000,7.81908,7.99177,7.7867,7.85848,1810581.0385174,0
+VFC.US,D,19990303,000000,7.89981,7.91941,7.6168,7.72549,1174554.1012747,0
+VFC.US,D,19990304,000000,7.73499,7.77863,7.62535,7.63496,1050182.7058465,0
+VFC.US,D,19990305,000000,7.69002,7.79256,7.61958,7.74105,1171804.8147511,0
+VFC.US,D,19990308,000000,7.78199,7.9541,7.65946,7.9541,1291240.6060984,0
+VFC.US,D,19990309,000000,7.9344,8.01753,7.81293,7.81293,705063.99849621,0
+VFC.US,D,19990310,000000,7.77267,7.97765,7.69983,7.94593,476065.705179,0
+VFC.US,D,19990311,000000,7.91412,7.96572,7.81293,7.82388,638776.22376636,0
+VFC.US,D,19990312,000000,7.85281,7.87549,7.65946,7.7102,826125.21965045,0
+VFC.US,D,19990315,000000,7.63881,7.69002,7.50599,7.52608,1131265.8461297,0
+VFC.US,D,19990316,000000,7.52608,7.69002,7.49514,7.58835,1096208.8008263,0
+VFC.US,D,19990317,000000,7.61958,7.67925,7.52608,7.56836,1369574.459858,0
+VFC.US,D,19990318,000000,7.53761,7.72962,7.53761,7.69983,1233700.1828133,0
+VFC.US,D,19990319,000000,7.65946,7.7102,7.60834,7.64813,1058414.9562962,0
+VFC.US,D,19990322,000000,7.64813,7.65946,7.58835,7.63881,915413.55457327,0
+VFC.US,D,19990323,000000,7.61958,7.67052,7.53761,7.61958,2352384.0367568,0
+VFC.US,D,19990324,000000,7.61958,7.76094,7.61958,7.74105,2298147.5440969,0
+VFC.US,D,19990325,000000,7.74105,8.05722,7.74105,8.01753,2229116.726492,0
+VFC.US,D,19990326,000000,7.97765,8.05722,7.83302,8.0376,1583223.7841283,0
+VFC.US,D,19990329,000000,8.04838,8.14015,8.00763,8.11958,1698260.9251595,0
+VFC.US,D,19990330,000000,8.07903,8.30312,7.92422,8.01753,2934171.3595156,0
+VFC.US,D,19990331,000000,7.97765,8.17051,7.67052,7.77267,1894390.5719465,0
+VFC.US,D,19990401,000000,7.69983,8.0376,7.69983,8.02819,937884.44525814,0
+VFC.US,D,19990405,000000,7.9344,8.23268,7.92422,8.20328,1433126.4759693,0
+VFC.US,D,19990406,000000,8.20328,8.20328,7.89433,8.01753,774634.89169001,0
+VFC.US,D,19990407,000000,8.01753,8.01753,7.85281,7.94593,1049644.7114739,0
+VFC.US,D,19990408,000000,7.85281,7.89433,7.80217,7.85281,1384364.6223709,0
+VFC.US,D,19990409,000000,7.80217,7.89433,7.7497,7.85281,872139.86794135,0
+VFC.US,D,19990412,000000,7.89433,7.9344,7.7497,7.87549,764767.84596092,0
+VFC.US,D,19990413,000000,7.78199,7.92422,7.78199,7.83302,815169.6978791,0
+VFC.US,D,19990414,000000,7.79256,7.80217,7.5771,7.58835,855163.38787128,0
+VFC.US,D,19990415,000000,7.65946,7.84359,7.65946,7.84359,1035396.7057661,0
+VFC.US,D,19990416,000000,7.85281,8.20328,7.85281,8.17051,951037.7312754,0
+VFC.US,D,19990419,000000,8.17051,8.62669,8.17051,8.62669,2150223.0255902,0
+VFC.US,D,19990420,000000,8.62669,8.64966,8.22154,8.35368,2520018.712736,0
+VFC.US,D,19990421,000000,8.33609,8.34426,8.05722,8.18157,1515849.6145723,0
+VFC.US,D,19990422,000000,8.14015,8.48629,8.07903,8.46601,1010746.7817805,0
+VFC.US,D,19990423,000000,8.45784,8.57287,8.4171,8.50589,1330681.733205,0
+VFC.US,D,19990426,000000,8.49446,8.74508,8.49446,8.62034,929117.32226009,0
+VFC.US,D,19990427,000000,8.62034,8.67071,8.22154,8.33609,1469824.5602007,0
+VFC.US,D,19990428,000000,8.37482,8.74508,8.34426,8.67071,1362459.8224767,0
+VFC.US,D,19990429,000000,8.62669,8.69261,8.40759,8.47763,1858240.8881686,0
+VFC.US,D,19990430,000000,8.43584,8.52819,8.2422,8.42603,3197130.9378375,0
+VFC.US,D,19990503,000000,8.44631,8.90528,8.43584,8.87645,2134892.7874885,0
+VFC.US,D,19990504,000000,8.87645,9.0008,8.81255,8.84454,2680529.3858613,0
+VFC.US,D,19990505,000000,8.82302,8.8555,8.70145,8.79505,885295.23517475,0
+VFC.US,D,19990506,000000,8.81255,8.83339,8.40759,8.40759,1867006.9705586,0
+VFC.US,D,19990507,000000,8.36348,8.44631,8.0376,8.23268,2209931.0354873,0
+VFC.US,D,19990510,000000,8.29149,8.30312,7.99792,8.04838,1289048.0448929,0
+VFC.US,D,19990511,000000,8.06711,8.29149,7.69002,8.26027,4225949.9599868,0
+VFC.US,D,19990512,000000,8.26027,8.36348,8.07903,8.30312,2047241.3290614,0
+VFC.US,D,19990513,000000,8.27152,8.30312,8.18157,8.21193,1276431.7126403,0
+VFC.US,D,19990514,000000,8.19079,8.19079,7.92422,7.98667,1557479.1404519,0
+VFC.US,D,19990517,000000,8.05722,8.15071,7.9344,8.05722,743403.12165552,0
+VFC.US,D,19990518,000000,7.99792,8.18157,7.97765,8.08643,1262752.9195472,0
+VFC.US,D,19990519,000000,8.05722,8.20328,7.9541,8.08643,1297264.6862215,0
+VFC.US,D,19990520,000000,8.01753,8.04838,7.83302,7.91412,1385465.58571,0
+VFC.US,D,19990521,000000,7.83302,7.97765,7.72962,7.76094,1017323.4247891,0
+VFC.US,D,19990524,000000,7.82388,7.92422,7.62871,7.7102,608087.65114493,0
+VFC.US,D,19990525,000000,7.7497,7.79256,7.53761,7.60834,1209056.5024762,0
+VFC.US,D,19990526,000000,7.60834,7.67925,7.56836,7.64813,949393.57052325,0
+VFC.US,D,19990527,000000,7.62871,7.62871,7.23942,7.28152,881450.18835245,0
+VFC.US,D,19990528,000000,7.35253,7.5771,7.35253,7.52608,1033201.0227361,0
+VFC.US,D,19990601,000000,7.48581,7.52608,7.35253,7.50599,1508716.2462456,0
+VFC.US,D,19990602,000000,7.54598,7.64813,7.50599,7.56836,1988077.5571855,0
+VFC.US,D,19990603,000000,7.61958,7.72145,7.40364,7.4641,1152086.332414,0
+VFC.US,D,19990604,000000,7.49859,7.66311,7.22107,7.35637,1283017.7211216,0
+VFC.US,D,19990607,000000,7.2942,7.33427,7.08797,7.25239,1513646.6472859,0
+VFC.US,D,19990608,000000,7.23231,7.37636,7.19195,7.37636,692998.14791313,0
+VFC.US,D,19990609,000000,7.35637,7.44766,7.35637,7.43835,1040870.3042193,0
+VFC.US,D,19990610,000000,7.40749,7.63351,7.38538,7.59229,1581041.6290033,0
+VFC.US,D,19990611,000000,6.575,7.13035,6.53262,7.05702,8671061.3451957,0
+VFC.US,D,19990614,000000,7.05702,7.09903,6.83235,6.96593,4666418.5442735,0
+VFC.US,D,19990615,000000,6.96593,6.96593,6.71934,6.8927,3264513.4322581,0
+VFC.US,D,19990616,000000,6.94373,7.0477,6.60614,6.66803,2647114.4200939,0
+VFC.US,D,19990617,000000,6.66803,6.75961,6.60614,6.65726,6050222.2788942,0
+VFC.US,D,19990618,000000,6.65726,6.66803,6.39981,6.45075,6243075.0508657,0
+VFC.US,D,19990621,000000,6.45075,6.54396,6.45075,6.53262,2841051.5056754,0
+VFC.US,D,19990622,000000,6.53262,6.58595,6.41058,6.41058,5034556.5427621,0
+VFC.US,D,19990623,000000,6.41058,6.45075,6.36859,6.38002,2660798.4162274,0
+VFC.US,D,19990624,000000,6.38002,6.38002,6.16418,6.2154,3509937.7239758,0
+VFC.US,D,19990625,000000,6.23558,6.30871,6.20445,6.24664,3454602.3491931,0
+VFC.US,D,19990628,000000,6.28671,6.58595,6.28671,6.575,3168106.2975216,0
+VFC.US,D,19990629,000000,6.5553,6.69724,6.54396,6.65726,3584446.3024663,0
+VFC.US,D,19990630,000000,6.63698,7.02772,6.63698,7.02772,4079693.5362179,0
+VFC.US,D,19990701,000000,6.96593,7.0675,6.90366,7.03685,3608003.5879773,0
+VFC.US,D,19990702,000000,7.01648,7.13035,7.01648,7.09903,1605142.1119274,0
+VFC.US,D,19990706,000000,7.08797,7.08797,6.81015,6.88347,1519687.3771381,0
+VFC.US,D,19990707,000000,6.81015,6.81015,6.49274,6.8015,1978756.8306936,0
+VFC.US,D,19990708,000000,6.71934,6.71934,6.20445,6.24664,8583946.8405331,0
+VFC.US,D,19990709,000000,6.24664,6.50216,6.23558,6.48198,5032369.184597,0
+VFC.US,D,19990712,000000,6.42,6.42,6.30871,6.35984,948836.84520526,0
+VFC.US,D,19990713,000000,6.31775,6.32841,6.2154,6.24664,1549810.8995769,0
+VFC.US,D,19990714,000000,6.24664,6.44172,6.24664,6.39981,2102563.1759391,0
+VFC.US,D,19990715,000000,6.43076,6.53262,6.39088,6.49274,2687660.6729717,0
+VFC.US,D,19990716,000000,6.49274,6.5553,6.36859,6.48198,2398953.3291495,0
+VFC.US,D,19990719,000000,6.39981,6.41058,6.20445,6.28671,1995207.8036878,0
+VFC.US,D,19990720,000000,6.24664,6.32841,6.09144,6.13324,2751743.3991992,0
+VFC.US,D,19990721,000000,6.20445,6.26663,6.04013,6.08222,1858240.8881686,0
+VFC.US,D,19990722,000000,6.1024,6.18446,5.96892,6.13324,1379427.9776822,0
+VFC.US,D,19990723,000000,6.17331,6.30871,6.16418,6.24664,1632525.7133153,0
+VFC.US,D,19990726,000000,6.20445,6.39088,6.18446,6.39088,1154832.4971134,0
+VFC.US,D,19990727,000000,6.38002,6.48198,6.36859,6.42,2166671.9173684,0
+VFC.US,D,19990728,000000,6.39981,6.52416,6.31775,6.45075,1577753.3074991,0
+VFC.US,D,19990729,000000,6.45075,6.49274,6.42,6.47285,1848919.1210687,0
+VFC.US,D,19990730,000000,6.47285,6.52416,6.41058,6.49274,2371009.8806193,0
+VFC.US,D,19990802,000000,6.49274,6.5553,6.35984,6.39088,1559671.7016575,0
+VFC.US,D,19990803,000000,6.39088,6.52416,6.39088,6.4617,1589798.3459206,0
+VFC.US,D,19990804,000000,6.43076,6.45075,6.33784,6.34898,4504251.2230992,0
+VFC.US,D,19990805,000000,6.41058,6.43076,6.34898,6.36859,1974383.1549713,0
+VFC.US,D,19990806,000000,6.36859,6.44172,6.36859,6.43076,1835222.6376384,0
+VFC.US,D,19990809,000000,6.43076,6.47285,6.38002,6.42,1667596.2865237,0
+VFC.US,D,19990810,000000,6.42,6.42,6.22626,6.33784,1634724.5181693,0
+VFC.US,D,19990811,000000,6.33784,6.53262,6.33784,6.47285,768605.60852672,0
+VFC.US,D,19990812,000000,6.47285,6.56394,6.47285,6.48198,1630349.8018389,0
+VFC.US,D,19990813,000000,6.50216,6.5553,6.47285,6.54396,1205236.4302476,0
+VFC.US,D,19990816,000000,6.58595,6.69724,6.56394,6.68831,1490101.8490718,0
+VFC.US,D,19990817,000000,6.72847,6.72847,6.575,6.63698,1218919.385773,0
+VFC.US,D,19990818,000000,6.60614,6.66803,6.47285,6.58595,1020610.7056853,0
+VFC.US,D,19990819,000000,6.54396,6.62631,6.53262,6.59556,1087442.7184363,0
+VFC.US,D,19990820,000000,6.59556,6.72847,6.575,6.61488,1492824.0797855,0
+VFC.US,D,19990823,000000,6.7796,6.79055,6.60614,6.61488,1987527.0755159,0
+VFC.US,D,19990824,000000,6.61488,6.6464,6.54396,6.61488,1892755.7766671,0
+VFC.US,D,19990825,000000,6.67735,6.71934,6.51312,6.56394,1749223.664828,0
+VFC.US,D,19990826,000000,6.52416,6.52416,6.27749,6.32841,1360802.1338196,0
+VFC.US,D,19990827,000000,6.34898,6.36859,6.17331,6.17331,716014.31722718,0
+VFC.US,D,19990830,000000,6.2154,6.26663,6.19513,6.19513,1086893.2773747,0
+VFC.US,D,19990831,000000,6.17331,6.20445,5.88694,5.91798,1657187.0839897,0
+VFC.US,D,19990901,000000,5.94893,6.20445,5.91798,6.05117,877075.47202203,0
+VFC.US,D,19990902,000000,6.00918,6.00918,5.60912,5.89617,2715045.3149678,0
+VFC.US,D,19990903,000000,5.93807,6.00918,5.86687,5.91798,2433456.7709591,0
+VFC.US,D,19990907,000000,5.94893,5.96892,5.71147,5.75356,2808714.6098696,0
+VFC.US,D,19990908,000000,5.04368,5.34303,5.04368,5.13699,6457806.6075296,0
+VFC.US,D,19990909,000000,5.14766,5.32275,5.06376,5.26058,5344079.1698284,0
+VFC.US,D,19990910,000000,5.29181,5.35389,5.26058,5.33361,2514543.0330665,0
+VFC.US,D,19990913,000000,5.35389,5.35389,5.1787,5.26058,2132168.4755587,0
+VFC.US,D,19990914,000000,5.22982,5.22982,4.99236,5.06376,1953004.902761,0
+VFC.US,D,19990915,000000,5.10567,5.21886,5.04368,5.19879,1699359.8072825,0
+VFC.US,D,19990916,000000,5.16755,5.20945,5.06376,5.11643,1909731.216129,0
+VFC.US,D,19990917,000000,5.11643,5.29181,5.11643,5.16755,1988077.5571855,0
+VFC.US,D,19990920,000000,5.14766,5.24971,5.11643,5.11643,1779349.2684829,0
+VFC.US,D,19990921,000000,4.96142,5.15669,4.96142,5.12566,2449340.6125547,0
+VFC.US,D,19990922,000000,5.12566,5.20945,5.11643,5.13699,2003412.9983276,0
+VFC.US,D,19990923,000000,5.13699,5.19879,5.10567,5.12566,2388536.842359,0
+VFC.US,D,19990924,000000,5.12566,5.28086,5.10567,5.13699,2550142.2351749,0
+VFC.US,D,19990927,000000,5.13699,5.22982,5.08539,5.20945,1704295.4113631,0
+VFC.US,D,19990928,000000,5.20945,5.33361,5.06376,5.33361,1854397.9225624,0
+VFC.US,D,19990929,000000,5.18764,5.40501,5.18764,5.31208,1387104.5434218,0
+VFC.US,D,19990930,000000,5.34303,5.37397,5.08539,5.12566,1039781.8281772,0
+VFC.US,D,19991001,000000,5.33361,5.33361,5.08539,5.12566,935146.60542337,0
+VFC.US,D,19991004,000000,5.12566,5.33361,5.09491,5.32275,905009.55507956,0
+VFC.US,D,19991005,000000,5.28086,5.35389,5.14766,5.21886,1087442.7184363,0
+VFC.US,D,19991006,000000,5.08539,5.16755,4.98142,5.12566,2643834.4234543,0
+VFC.US,D,19991007,000000,5.11643,5.1787,5.07453,5.11643,1532827.1352504,0
+VFC.US,D,19991008,000000,5.09491,5.09491,4.96142,5.02331,2142563.1095797,0
+VFC.US,D,19991011,000000,5.02331,5.03273,4.79537,4.97036,2682725.0688911,0
+VFC.US,D,19991012,000000,4.96142,4.99236,4.85735,4.93932,1553105.4647297,0
+VFC.US,D,19991013,000000,4.97036,4.97036,4.77538,4.82622,1156464.1705687,0
+VFC.US,D,19991014,000000,4.82622,4.8463,4.75328,4.77538,2677791.5460265,0
+VFC.US,D,19991015,000000,4.63085,4.75328,4.6,4.6713,1106625.2876169,0
+VFC.US,D,19991018,000000,4.66217,4.66217,4.58895,4.63085,1108260.0828964,0
+VFC.US,D,19991019,000000,4.58895,4.74405,4.58895,4.72426,950483.08717356,0
+VFC.US,D,19991020,000000,4.76432,5.21886,4.72426,4.96142,2772569.0885239,0
+VFC.US,D,19991021,000000,4.93039,4.99236,4.76432,4.93039,1261657.1592484,0
+VFC.US,D,19991022,000000,4.93039,4.95037,4.80614,4.90857,1090176.3958389,0
+VFC.US,D,19991025,000000,4.88858,4.96142,4.86821,4.91924,1646234.6840425,0
+VFC.US,D,19991026,000000,4.91924,4.99236,4.80614,4.83736,2271845.1344948,0
+VFC.US,D,19991027,000000,4.83736,4.96142,4.83736,4.88858,1440785.3513717,0
+VFC.US,D,19991028,000000,4.95037,5.03273,4.91924,4.96142,1116469.4399683,0
+VFC.US,D,19991029,000000,5.00159,5.11643,4.93932,4.97036,2009439.1596666,0
+VFC.US,D,19991101,000000,5.00159,5.12566,4.99236,5.05455,1604599.9551225,0
+VFC.US,D,19991102,000000,5.00159,5.20945,4.97036,5.12566,1173466.6658405,0
+VFC.US,D,19991103,000000,5.12566,5.14766,5.02331,5.13699,1337808.8578831,0
+VFC.US,D,19991104,000000,5.11643,5.12566,5.00159,5.11643,1375606.8648455,0
+VFC.US,D,19991105,000000,5.16755,5.28086,4.95037,5.08539,1290141.7239755,0
+VFC.US,D,19991108,000000,5.12566,5.21886,5.09491,5.20945,1915210.0176227,0
+VFC.US,D,19991109,000000,5.20945,5.39579,5.16755,5.36485,3775094.0259354,0
+VFC.US,D,19991110,000000,5.32275,5.32275,5.00159,5.05455,1544878.4173205,0
+VFC.US,D,19991111,000000,5.07453,5.10567,4.96142,4.96142,1247403.9505001,0
+VFC.US,D,19991112,000000,4.99236,4.99236,4.74405,4.96142,1532827.1352504,0
+VFC.US,D,19991115,000000,4.96142,4.96142,4.80614,4.8463,1078667.2705737,0
+VFC.US,D,19991117,000000,4.90857,5.08539,4.88858,4.96142,1767844.3056502,0
+VFC.US,D,19991118,000000,4.96142,4.97036,4.83736,4.93039,1474772.6515782,0
+VFC.US,D,19991119,000000,4.86821,4.97036,4.8463,4.89954,1281369.3979371,0
+VFC.US,D,19991122,000000,4.91924,4.91924,4.75328,4.81564,1446816.7157512,0
+VFC.US,D,19991123,000000,4.79537,4.89954,4.78431,4.80614,1526804.0957355,0
+VFC.US,D,19991124,000000,4.81564,5.00159,4.81564,4.99236,1754144.7003957,0
+VFC.US,D,19991126,000000,4.93932,5.04368,4.93932,4.96142,677660.62555488,0
+VFC.US,D,19991129,000000,4.96142,5.00159,4.90857,4.96142,1537207.0546211,0
+VFC.US,D,19991130,000000,4.96142,5.04368,4.89954,4.93932,2072444.8565406,0
+VFC.US,D,19991201,000000,4.98142,5.12566,4.95037,5.09491,2180364.2383663,0
+VFC.US,D,19991202,000000,5.05455,5.13699,4.91924,4.98142,1126891.1297993,0
+VFC.US,D,19991203,000000,4.96142,5.04368,4.89954,5.03273,1645683.161765,0
+VFC.US,D,19991206,000000,4.99236,5.11643,4.89954,4.99236,3532957.015114,0
+VFC.US,D,19991207,000000,4.99236,5.09491,4.93932,4.95037,1692801.8952191,0
+VFC.US,D,19991208,000000,4.99804,5.01822,4.95585,4.95585,2831182.3787302,0
+VFC.US,D,19991209,000000,4.94518,5.02888,4.93567,4.98689,2106951.4201745,0
+VFC.US,D,19991210,000000,5.01822,5.07059,4.98689,4.99804,892418.19742063,0
+VFC.US,D,19991213,000000,4.93567,5.00871,4.88282,4.99804,2465239.0226631,0
+VFC.US,D,19991214,000000,4.96681,5.07059,4.96681,4.99804,854613.9468098,0
+VFC.US,D,19991215,000000,4.98689,5.0802,4.98689,5.00871,2343620.035583,0
+VFC.US,D,19991216,000000,4.99804,5.07059,4.87187,4.97603,1192086.2660546,0
+VFC.US,D,19991217,000000,4.97603,4.98689,4.80978,4.84072,2223094.7275852,0
+VFC.US,D,19991220,000000,4.77884,4.79893,4.59069,4.69515,1148249.6104563,0
+VFC.US,D,19991221,000000,4.69515,4.85178,4.57079,4.79893,1776065.1094109,0
+VFC.US,D,19991222,000000,4.77884,4.89377,4.75866,4.83169,935146.60542337,0
+VFC.US,D,19991223,000000,4.85178,4.94518,4.85178,4.91425,1383266.780856,0
+VFC.US,D,19991227,000000,4.91425,5.31016,4.88282,5.21714,3336839.8556238,0
+VFC.US,D,19991228,000000,5.18591,5.19503,4.99804,5.12229,1936027.3820829,0
+VFC.US,D,19991229,000000,5.16409,5.16409,4.93567,5.00871,1000878.6954433,0
+VFC.US,D,19991230,000000,5.00871,5.07059,4.98689,5.01822,678218.39148092,0
+VFC.US,D,19991231,000000,4.99804,5.01822,4.96681,4.99804,416354.57345778,0
+VFC.US,D,20000103,000000,4.95585,5.00871,4.90453,4.93567,1183864.4216857,0
+VFC.US,D,20000104,000000,4.89377,4.98689,4.78989,4.88282,1054023.5902366,0
+VFC.US,D,20000105,000000,4.89377,4.99804,4.78989,4.83169,1623777.3212626,0
+VFC.US,D,20000106,000000,4.89377,4.92492,4.65468,4.75866,2490429.0222376,0
+VFC.US,D,20000107,000000,4.79893,4.90453,4.66362,4.86283,2820215.41027,0
+VFC.US,D,20000110,000000,4.91425,4.98689,4.87187,4.92492,1212906.7523389,0
+VFC.US,D,20000111,000000,4.95585,5.05973,4.92492,4.96681,837095.30993478,0
+VFC.US,D,20000112,000000,4.91425,4.99804,4.83169,4.97603,1267682.2799794,0
+VFC.US,D,20000113,000000,4.98689,5.01822,4.87187,4.90453,1519687.3771381,0
+VFC.US,D,20000114,000000,4.82073,4.91425,4.79893,4.80978,1347662.3757072,0
+VFC.US,D,20000118,000000,4.76798,4.87187,4.74771,4.80978,827779.78648331,0
+VFC.US,D,20000119,000000,4.78989,4.93567,4.78989,4.91425,1069911.5942645,0
+VFC.US,D,20000120,000000,4.92492,4.96681,4.82073,4.88282,1411208.1481702,0
+VFC.US,D,20000121,000000,5.01822,5.01822,4.86283,4.90453,1452835.5928338,0
+VFC.US,D,20000124,000000,4.89377,4.90453,4.85178,4.88282,1235898.9876673,0
+VFC.US,D,20000125,000000,4.89377,4.91425,4.728,4.78989,2529337.3580117,0
+VFC.US,D,20000126,000000,4.79893,4.82073,4.74771,4.80978,1106061.2780424,0
+VFC.US,D,20000127,000000,4.83169,4.83169,4.51803,4.63278,1841796.1588228,0
+VFC.US,D,20000128,000000,4.64401,4.65468,4.3316,4.44653,1527905.0590746,0
+VFC.US,D,20000131,000000,4.44653,4.44653,4.26981,4.32085,2320060.6688558,0
+VFC.US,D,20000201,000000,4.36284,4.40483,4.16555,4.35178,2507423.1926448,0
+VFC.US,D,20000202,000000,4.37389,4.47777,4.3316,4.40483,1795242.4755511,0
+VFC.US,D,20000203,000000,4.41376,4.55061,4.41376,4.49747,1552542.4957633,0
+VFC.US,D,20000204,000000,4.49747,4.49747,4.2896,4.32085,1688408.4479435,0
+VFC.US,D,20000207,000000,4.32085,4.40483,4.15488,4.35178,1580483.8630773,0
+VFC.US,D,20000208,000000,4.35178,4.45566,4.24771,4.3316,2019845.2403764,0
+VFC.US,D,20000209,000000,4.36284,4.46691,4.2896,4.3316,1880147.769279,0
+VFC.US,D,20000210,000000,4.2896,4.30959,4.0707,4.30047,2321695.4641352,0
+VFC.US,D,20000211,000000,4.26981,4.26981,4.01929,4.16555,3055250.271007,0
+VFC.US,D,20000214,000000,4.16555,4.22753,4.14354,4.19667,2944587.8463062,0
+VFC.US,D,20000215,000000,4.16555,4.23675,4.10183,4.16555,2711752.8310313,0
+VFC.US,D,20000216,000000,4.16555,4.19667,4.09231,4.12346,1864807.1250965,0
+VFC.US,D,20000217,000000,4.14354,4.19667,4.14354,4.18582,1774424.070483,0
+VFC.US,D,20000218,000000,4.18582,4.19667,4.15488,4.18582,2941304.7278422,0
+VFC.US,D,20000222,000000,4.17458,4.20552,4.12346,4.15488,1754144.7003957,0
+VFC.US,D,20000223,000000,4.12346,4.30047,4.0707,4.14354,1605690.5123808,0
+VFC.US,D,20000224,000000,4.14354,4.14354,3.88417,4.09231,2529873.2711682,0
+VFC.US,D,20000225,000000,4.10183,4.15488,3.70754,3.82065,2161727.9884232,0
+VFC.US,D,20000228,000000,3.8934,4.19667,3.81153,4.12346,2856933.2660548,0
+VFC.US,D,20000229,000000,4.08165,4.15488,3.94645,4.1125,1739913.3444168,0
+VFC.US,D,20000302,000000,4.16555,4.16555,3.98863,4.09231,2163375.2709994,0
+VFC.US,D,20000303,000000,4.0289,4.15488,3.94645,4.08165,1103340.0879368,0
+VFC.US,D,20000306,000000,4.00842,4.00842,3.78952,3.82065,1896583.1331521,0
+VFC.US,D,20000307,000000,3.75838,3.85159,3.62336,3.67439,1769479.1009297,0
+VFC.US,D,20000308,000000,3.5759,3.78615,3.52304,3.73301,2476726.2951589,0
+VFC.US,D,20000309,000000,3.69101,4.01765,3.64901,4.01765,2894732.3136253,0
+VFC.US,D,20000310,000000,3.97576,3.98709,3.72205,3.881,1914123.6227967,0
+VFC.US,D,20000313,000000,3.86957,3.91185,3.77491,3.89157,1874123.6891561,0
+VFC.US,D,20000314,000000,3.817,3.92809,3.74396,3.86957,2400040.7645837,0
+VFC.US,D,20000315,000000,3.84977,4.01765,3.78615,4.01765,3914236.8529312,0
+VFC.US,D,20000316,000000,4.03783,4.647,4.03783,4.52149,2455375.0987583,0
+VFC.US,D,20000317,000000,4.33361,4.3535,4.20754,4.29143,2907887.6808587,0
+VFC.US,D,20000320,000000,4.32285,4.36437,4.18582,4.20754,1686767.4090155,0
+VFC.US,D,20000321,000000,4.20754,4.26981,4.10183,4.20754,1535018.6558478,0
+VFC.US,D,20000322,000000,4.24964,4.24964,4.13277,4.19667,2864058.3095168,0
+VFC.US,D,20000323,000000,4.10183,4.30047,4.0486,4.22753,1160300.8925264,0
+VFC.US,D,20000324,000000,4.22753,4.22753,4.09088,4.20754,1388748.704174,0
+VFC.US,D,20000327,000000,4.20754,4.20754,4.03783,4.18582,1669791.9695535,0
+VFC.US,D,20000328,000000,4.15488,4.22753,4.07992,4.14354,1328474.6034863,0
+VFC.US,D,20000329,000000,4.16362,4.20754,4.01765,4.19667,880911.15337169,0
+VFC.US,D,20000330,000000,4.21696,4.21696,4.0486,4.15488,1198095.7776645,0
+VFC.US,D,20000331,000000,4.05955,4.18582,3.99565,4.0486,2114619.6610495,0
+VFC.US,D,20000403,000000,4.12191,4.23839,4.0486,4.0486,1566789.4608632,0
+VFC.US,D,20000404,000000,4.1125,4.26981,4.0486,4.18582,1820431.4345175,0
+VFC.US,D,20000405,000000,4.21696,4.26981,4.0486,4.07992,1021157.0249226,0
+VFC.US,D,20000406,000000,4.12191,4.24964,4.0486,4.21696,1201386.180385,0
+VFC.US,D,20000407,000000,4.22753,4.29143,4.0486,4.05955,1264944.4401446,0
+VFC.US,D,20000410,000000,4.12191,4.16362,3.97576,4.0486,931859.32452714,0
+VFC.US,D,20000411,000000,4.12191,4.47046,4.10183,4.45942,3271083.8316182,0
+VFC.US,D,20000412,000000,4.45942,4.647,4.44855,4.56368,2049422.4435782,0
+VFC.US,D,20000413,000000,4.5015,4.68034,4.4376,4.54379,1446266.2340817,0
+VFC.US,D,20000414,000000,4.52149,4.55417,4.3535,4.41732,2029156.6013956,0
+VFC.US,D,20000417,000000,4.4376,4.47046,4.21696,4.42674,1400801.0268521,0
+VFC.US,D,20000418,000000,4.38445,4.53263,4.31142,4.42674,1306022.4437468,0
+VFC.US,D,20000419,000000,4.38445,4.49064,4.31142,4.41732,623425.17350318,0
+VFC.US,D,20000420,000000,4.40655,4.45942,4.22753,4.41732,1043612.3064864,0
+VFC.US,D,20000424,000000,4.53263,4.647,4.5015,4.61643,1146609.6121364,0
+VFC.US,D,20000425,000000,4.58559,4.98526,4.58559,4.98526,2151872.3893829,0
+VFC.US,D,20000426,000000,4.94336,4.94336,4.65863,4.76432,1448466.0795436,0
+VFC.US,D,20000427,000000,4.76432,4.83736,4.71147,4.74232,2040113.1637751,0
+VFC.US,D,20000428,000000,4.74232,4.84851,4.71147,4.75328,2215422.3242778,0
+VFC.US,D,20000501,000000,4.73281,5.11114,4.72224,5.00535,2062580.9326357,0
+VFC.US,D,20000502,000000,4.98526,4.98526,4.77538,4.82622,1326842.930031,0
+VFC.US,D,20000503,000000,4.83736,4.87926,4.78431,4.83736,1799620.3137058,0
+VFC.US,D,20000504,000000,4.87926,5.00535,4.78431,4.81728,1593092.9110734,0
+VFC.US,D,20000505,000000,4.81728,4.85937,4.76432,4.81728,1805100.1558075,0
+VFC.US,D,20000508,000000,4.85937,4.96344,4.71147,4.75328,1591996.1101666,0
+VFC.US,D,20000509,000000,4.80614,4.87926,4.76432,4.85937,1497224.8113177,0
+VFC.US,D,20000510,000000,4.85937,4.89031,4.81728,4.85937,613572.69628709,0
+VFC.US,D,20000511,000000,4.83736,4.95383,4.81728,4.87926,2920474.8760852,0
+VFC.US,D,20000512,000000,4.86821,4.94336,4.83736,4.87926,1438596.9525985,0
+VFC.US,D,20000515,000000,4.90099,5.06915,4.87926,4.91203,1667596.2865237,0
+VFC.US,D,20000516,000000,4.9743,5.03783,4.92115,4.98526,705598.87104469,0
+VFC.US,D,20000517,000000,4.91203,4.92115,4.75328,4.83736,1468730.881118,0
+VFC.US,D,20000518,000000,4.86821,4.93241,4.82622,4.90099,803113.21276867,0
+VFC.US,D,20000519,000000,4.87926,4.91203,4.81728,4.82622,1250153.2370237,0
+VFC.US,D,20000522,000000,4.86821,4.86821,4.79537,4.83736,696834.86987085,0
+VFC.US,D,20000523,000000,4.84851,5.00535,4.83736,4.92115,829423.94723547,0
+VFC.US,D,20000524,000000,4.98526,5.13306,4.9743,5.0802,1415590.148757,0
+VFC.US,D,20000525,000000,5.03783,5.0802,4.83736,4.87926,1094568.8025064,0
+VFC.US,D,20000526,000000,4.87926,4.98526,4.81728,4.85937,961997.41547902,0
+VFC.US,D,20000530,000000,4.83736,4.86821,4.76432,4.84851,1729507.263707,0
+VFC.US,D,20000531,000000,4.89031,4.96344,4.81728,4.82622,1634181.3207563,0
+VFC.US,D,20000601,000000,4.81728,5.04724,4.78431,5.02725,2097643.1809795,0
+VFC.US,D,20000602,000000,5.11114,5.25913,5.03783,5.05809,2899122.6390768,0
+VFC.US,D,20000605,000000,5.06915,5.06915,4.80614,4.82622,1046357.4305777,0
+VFC.US,D,20000606,000000,4.81728,4.81728,4.68034,4.70032,2755032.7613116,0
+VFC.US,D,20000607,000000,4.728,4.90857,4.70562,4.85552,2877208.4737098,0
+VFC.US,D,20000608,000000,4.89762,4.91741,4.53581,4.64219,1900973.4586036,0
+VFC.US,D,20000609,000000,4.68582,4.74973,4.57983,4.57983,1491738.7255675,0
+VFC.US,D,20000612,000000,4.53581,4.6,4.50506,4.50506,1032670.3126199,0
+VFC.US,D,20000613,000000,4.52706,4.52706,4.39906,4.44126,1625405.8728937,0
+VFC.US,D,20000614,000000,4.44126,4.4942,4.41011,4.4302,2350197.7191996,0
+VFC.US,D,20000615,000000,4.47411,4.4942,4.25127,4.29335,2929789.3589287,0
+VFC.US,D,20000616,000000,4.20754,4.4302,4.20754,4.37706,2084498.2198269,0
+VFC.US,D,20000619,000000,4.42087,4.46296,4.08165,4.08165,2420857.0884357,0
+VFC.US,D,20000620,000000,4.16555,4.22955,4.08165,4.08165,1491192.4063302,0
+VFC.US,D,20000621,000000,4.15488,4.16555,3.94269,3.97576,1308215.0049524,0
+VFC.US,D,20000622,000000,3.93193,4.05955,3.9228,3.99565,1399707.3477696,0
+VFC.US,D,20000623,000000,4.03783,4.0486,3.87908,3.98498,795433.52520479,0
+VFC.US,D,20000626,000000,4.0067,4.15488,4.0067,4.08165,1043068.0684653,0
+VFC.US,D,20000627,000000,4.08165,4.24031,3.99565,4.08165,2066410.3703369,0
+VFC.US,D,20000628,000000,4.08165,4.1125,3.97576,3.99949,1516389.6901611,0
+VFC.US,D,20000629,000000,3.98498,4.2824,3.94269,4.24031,1787012.3063177,0
+VFC.US,D,20000630,000000,4.1985,4.20754,3.99565,4.03783,2539196.0788762,0
+VFC.US,D,20000703,000000,4.0289,4.0707,3.99565,4.03783,869403.06871466,0
+VFC.US,D,20000705,000000,4.08165,4.2182,4.0289,4.12346,1382177.2642057,0
+VFC.US,D,20000706,000000,4.20754,4.2824,4.14536,4.1985,2062029.4103581,0
+VFC.US,D,20000707,000000,4.1766,4.50506,4.1346,4.4942,1693341.9708079,0
+VFC.US,D,20000710,000000,4.56868,4.71667,4.30441,4.30441,2556175.6807705,0
+VFC.US,D,20000711,000000,4.2604,4.54715,4.2182,4.50506,1977112.6699415,0
+VFC.US,D,20000712,000000,4.50506,4.55801,4.2824,4.30441,1683483.2499434,0
+VFC.US,D,20000713,000000,4.2604,4.29335,4.18736,4.1985,1806749.5196002,0
+VFC.US,D,20000714,000000,4.1985,4.25127,4.10183,4.15488,1737723.9050355,0
+VFC.US,D,20000717,000000,4.1346,4.35717,4.1346,4.33564,1352048.5387265,0
+VFC.US,D,20000718,000000,4.41011,4.45211,4.35717,4.44126,1747573.2604274,0
+VFC.US,D,20000719,000000,4.44126,4.48305,4.29335,4.33564,839820.66247268,0
+VFC.US,D,20000720,000000,4.29335,4.366,4.2182,4.33564,1024986.4626239,0
+VFC.US,D,20000721,000000,4.31316,4.3243,4.14536,4.14536,794910.09934509,0
+VFC.US,D,20000724,000000,4.10183,4.10183,3.97576,4.0486,1431476.0715687,0
+VFC.US,D,20000725,000000,4.05955,4.16555,3.91185,3.91185,1627058.3585104,0
+VFC.US,D,20000726,000000,3.90089,3.97576,3.74194,3.74194,2363342.6803523,0
+VFC.US,D,20000727,000000,3.80584,3.84804,3.76212,3.7947,1659385.8888437,0
+VFC.US,D,20000728,000000,3.83679,3.83679,3.73127,3.74194,699579.99396211,0
+VFC.US,D,20000731,000000,3.74194,3.7947,3.69995,3.73127,1497224.8113177,0
+VFC.US,D,20000801,000000,3.77318,3.817,3.73127,3.73127,993221.90125701,0
+VFC.US,D,20000802,000000,3.7947,3.96471,3.78422,3.87908,1394779.0279454,0
+VFC.US,D,20000803,000000,3.83679,3.94269,3.74194,3.74194,976229.81206588,0
+VFC.US,D,20000804,000000,3.73127,3.9228,3.72032,3.84804,1034859.7520014,0
+VFC.US,D,20000807,000000,3.83679,4.09231,3.817,3.97576,1501058.4114512,0
+VFC.US,D,20000808,000000,4.0067,4.09231,3.96471,4.0289,775733.77381297,0
+VFC.US,D,20000809,000000,3.98498,4.05955,3.86957,3.98498,762580.48779571,0
+VFC.US,D,20000810,000000,4.0289,4.05955,3.85889,3.86957,421278.73084969,0
+VFC.US,D,20000811,000000,3.90089,3.98498,3.86957,3.90089,531938.03372635,0
+VFC.US,D,20000814,000000,3.95365,4.0486,3.9228,3.96471,650267.65869425,0
+VFC.US,D,20000815,000000,3.94269,3.96471,3.90089,3.91185,619606.14188267,0
+VFC.US,D,20000816,000000,3.90089,3.96471,3.817,3.817,586184.93246683,0
+VFC.US,D,20000817,000000,3.90089,4.09231,3.89004,3.98498,1045256.4672386,0
+VFC.US,D,20000818,000000,3.95365,4.0067,3.84804,3.86957,976229.81206588,0
+VFC.US,D,20000821,000000,3.83679,3.89004,3.74194,3.89004,597130.04815745,0
+VFC.US,D,20000822,000000,3.9228,3.95365,3.87908,3.94269,605894.04933129,0
+VFC.US,D,20000823,000000,3.95365,4.0486,3.94269,3.94269,739020.08046053,0
+VFC.US,D,20000824,000000,3.91185,4.05955,3.91185,3.99565,671083.98254625,0
+VFC.US,D,20000825,000000,3.98498,4.03783,3.87908,3.95365,772992.812154,0
+VFC.US,D,20000828,000000,3.99565,4.01765,3.90089,3.93193,1306022.4437468,0
+VFC.US,D,20000829,000000,3.9228,3.95365,3.82594,3.84804,1757437.1843322,0
+VFC.US,D,20000830,000000,3.80584,3.93193,3.78422,3.91185,1271510.6770726,0
+VFC.US,D,20000831,000000,3.89004,3.94269,3.85889,3.87908,1037046.0695585,0
+VFC.US,D,20000901,000000,3.89004,4.03783,3.87908,3.99565,1163042.8947935,0
+VFC.US,D,20000905,000000,3.99565,4.12346,3.99565,4.0486,756555.36706471,0
+VFC.US,D,20000906,000000,4.05417,4.10904,4.02322,4.10904,2048338.1299682,0
+VFC.US,D,20000907,000000,4.08713,4.17275,4.07579,4.17275,1390390.78371,0
+VFC.US,D,20000908,000000,4.17275,4.26981,4.17275,4.24771,1339984.7693595,0
+VFC.US,D,20000911,000000,4.23675,4.26981,4.16189,4.24771,1515292.8892543,0
+VFC.US,D,20000912,000000,4.21503,4.37571,4.21503,4.37571,959800.69184117,0
+VFC.US,D,20000913,000000,4.30047,4.40818,4.27856,4.36437,1407925.0297061,0
+VFC.US,D,20000914,000000,4.36437,4.36437,4.26981,4.2896,891322.4371219,0
+VFC.US,D,20000915,000000,4.27856,4.32285,4.24771,4.26981,1953004.902761,0
+VFC.US,D,20000918,000000,4.31142,4.31142,4.12883,4.24771,1509809.9253283,0
+VFC.US,D,20000919,000000,4.24771,4.26981,4.14008,4.15075,1616635.6280714,0
+VFC.US,D,20000920,000000,4.17275,4.18391,4.07579,4.10904,1267138.0419583,0
+VFC.US,D,20000921,000000,4.11817,4.42837,4.09798,4.23675,2005604.518925,0
+VFC.US,D,20000922,000000,4.27856,4.34438,4.11817,4.31142,1136741.5257992,0
+VFC.US,D,20000925,000000,4.2896,4.2896,4.07579,4.10904,2768185.0067208,0
+VFC.US,D,20000926,000000,4.15075,4.26981,4.12883,4.2258,2154061.8287641,0
+VFC.US,D,20000927,000000,4.2038,4.33361,4.19476,4.25866,1036501.8315374,0
+VFC.US,D,20000928,000000,4.2896,4.31142,4.2038,4.2258,739568.48091394,0
+VFC.US,D,20000929,000000,4.21503,4.27856,4.2038,4.2258,1698260.9251595,0
+VFC.US,D,20001002,000000,4.19476,4.24771,4.18391,4.2258,2312380.981292,0
+VFC.US,D,20001003,000000,4.2258,4.27856,4.19476,4.23675,1259454.1919622,0
+VFC.US,D,20001004,000000,4.25866,4.32285,4.21503,4.21503,691904.46883052,0
+VFC.US,D,20001005,000000,4.21503,4.47219,4.2038,4.45028,1073188.4690799,0
+VFC.US,D,20001006,000000,4.43933,4.45028,4.27856,4.31142,942814.84629846,0
+VFC.US,D,20001009,000000,4.3535,4.38648,4.16189,4.21503,661777.82456742,0
+VFC.US,D,20001010,000000,4.2038,4.32285,4.2038,4.2258,553297.55499141,0
+VFC.US,D,20001011,000000,4.2038,4.21503,4.03389,4.08713,1584326.8286834,0
+VFC.US,D,20001012,000000,4.0433,4.0433,3.88417,3.9794,1252888.9956423,0
+VFC.US,D,20001013,000000,3.9153,4.0433,3.87341,3.95931,2031900.6848789,0
+VFC.US,D,20001016,000000,3.92646,4.07579,3.92646,4.07579,737923.27955372,0
+VFC.US,D,20001017,000000,4.06523,4.06523,3.87341,3.94837,600964.68889903,0
+VFC.US,D,20001018,000000,3.94837,3.95931,3.85159,3.8934,594399.49257918,0
+VFC.US,D,20001019,000000,3.85159,4.40818,3.85159,4.40818,1632525.7133153,0
+VFC.US,D,20001020,000000,4.34438,4.34438,4.19476,4.19476,1273148.5941763,0
+VFC.US,D,20001023,000000,4.19476,4.27856,4.15075,4.19476,898987.55617278,0
+VFC.US,D,20001024,000000,4.19476,4.33361,4.16189,4.33361,887482.59333995,0
+VFC.US,D,20001025,000000,4.3535,4.3535,4.2038,4.26981,722588.87901967,0
+VFC.US,D,20001026,000000,4.2258,4.34438,4.16189,4.24771,1096755.1200635,0
+VFC.US,D,20001027,000000,4.24771,4.42837,4.2038,4.41905,1127979.6058415,0
+VFC.US,D,20001030,000000,4.42837,4.65468,4.38648,4.63278,1017323.4247891,0
+VFC.US,D,20001031,000000,4.6,4.71858,4.55801,4.67467,1181119.2975945,0
+VFC.US,D,20001101,000000,4.63278,4.70772,4.56868,4.64401,835991.22477146,0
+VFC.US,D,20001102,000000,4.61095,4.87926,4.6,4.86821,1008553.1799668,0
+VFC.US,D,20001103,000000,4.83545,4.83545,4.70772,4.8242,989377.89504279,0
+VFC.US,D,20001106,000000,4.79335,4.87926,4.77145,4.8242,762580.48779571,0
+VFC.US,D,20001107,000000,4.79335,4.8242,4.71858,4.79335,543461.72750444,0
+VFC.US,D,20001108,000000,4.76078,4.94336,4.74973,4.9104,989929.41732041,0
+VFC.US,D,20001109,000000,4.92115,4.96517,4.76078,4.9104,890227.71743122,0
+VFC.US,D,20001110,000000,4.94336,4.94336,4.56868,4.71858,1010194.2188948,0
+VFC.US,D,20001113,000000,4.67467,4.88858,4.67467,4.87926,745599.84529337,0
+VFC.US,D,20001114,000000,4.8242,4.88858,4.72964,4.83545,808596.17669469,0
+VFC.US,D,20001115,000000,4.86821,4.89954,4.73877,4.77145,861190.58981844,0
+VFC.US,D,20001116,000000,4.80459,4.94336,4.71858,4.77145,758191.2029523,0
+VFC.US,D,20001117,000000,4.74973,4.9104,4.69715,4.8463,1103877.0417014,0
+VFC.US,D,20001120,000000,4.85735,4.9104,4.71858,4.81363,838722.82095779,0
+VFC.US,D,20001121,000000,4.79335,4.79335,4.62201,4.65468,877075.47202203,0
+VFC.US,D,20001122,000000,4.65468,4.65468,4.45028,4.5141,773530.8065267,0
+VFC.US,D,20001124,000000,4.55801,4.64401,4.54715,4.6,408675.92650199,0
+VFC.US,D,20001127,000000,4.6,4.8463,4.6,4.72964,897338.19238026,0
+VFC.US,D,20001128,000000,4.74973,4.8242,4.71858,4.79335,937884.44525814,0
+VFC.US,D,20001129,000000,4.80459,4.88858,4.79335,4.83545,865572.59040536,0
+VFC.US,D,20001130,000000,4.85735,4.88858,4.57983,4.61095,1610622.9946373,0
+VFC.US,D,20001201,000000,4.65468,5.07059,4.65468,5.03983,1486256.8022496,0
+VFC.US,D,20001204,000000,5.0163,5.19677,5.01438,5.02524,1494479.6872265,0
+VFC.US,D,20001205,000000,5.06742,5.13093,5.04533,5.12383,872691.39021897,0
+VFC.US,D,20001206,000000,5.12383,5.27711,5.12383,5.19503,1816049.4339305,0
+VFC.US,D,20001207,000000,5.16582,5.20945,5.12046,5.17486,816263.37696171,0
+VFC.US,D,20001208,000000,5.14027,5.29939,5.11643,5.23512,1075379.9896775,0
+VFC.US,D,20001211,000000,5.21886,5.28816,5.14027,5.23165,987187.41505336,0
+VFC.US,D,20001212,000000,5.17486,5.32102,5.14575,5.29537,1262196.1942292,0
+VFC.US,D,20001213,000000,5.33938,5.34649,5.23165,5.29181,968571.97727151,0
+VFC.US,D,20001214,000000,5.29181,5.49986,5.26433,5.46152,1209056.5024762,0
+VFC.US,D,20001215,000000,5.60576,5.69341,5.56377,5.67515,3858360.3619515,0
+VFC.US,D,20001218,000000,5.70061,5.90693,5.64045,5.80477,3262332.3177413,0
+VFC.US,D,20001219,000000,5.80477,6.02023,5.79555,5.99812,1950272.2659665,0
+VFC.US,D,20001220,000000,5.99812,6.14967,5.90502,6.06386,1251794.2759516,0
+VFC.US,D,20001221,000000,6.04013,6.09884,5.97833,5.99448,1899329.2978514,0
+VFC.US,D,20001222,000000,5.90895,6.07328,5.87579,6.05829,1284109.318988,0
+VFC.US,D,20001226,000000,6.03839,6.2081,6.03839,6.20292,761485.76810503,0
+VFC.US,D,20001227,000000,6.20292,6.27922,6.15717,6.27749,1340540.4540695,0
+VFC.US,D,20001228,000000,6.23385,6.33033,6.15899,6.30689,1823177.5992168,0
+VFC.US,D,20001229,000000,6.35062,6.36512,6.20983,6.25192,1405730.3872844,0
+VFC.US,D,20010102,000000,6.2081,6.24107,6.05117,6.05665,1501058.4114512,0
+VFC.US,D,20010103,000000,6.05829,6.2009,5.90289,6.18821,2506866.4673268,0
+VFC.US,D,20010104,000000,6.18821,6.3215,6.10768,6.30305,2656419.5374646,0
+VFC.US,D,20010105,000000,6.33784,6.33784,6.13324,6.13516,857345.54299615,0
+VFC.US,D,20010108,000000,6.13516,6.37032,6.10768,6.33957,1256714.2709112,0
+VFC.US,D,20010109,000000,6.33784,6.33784,6.18446,6.25384,980061.33098325,0
+VFC.US,D,20010110,000000,6.1663,6.18061,6.0111,6.09471,1412303.9084688,0
+VFC.US,D,20010111,000000,6.09471,6.09471,5.85561,5.8831,1978217.7957129,0
+VFC.US,D,20010112,000000,5.89982,6.04387,5.83216,5.94518,1726757.9771834,0
+VFC.US,D,20010116,000000,5.90145,6.19003,5.88513,6.1514,953768.28685366,0
+VFC.US,D,20010117,000000,6.16803,6.2081,6.10595,6.14612,901194.68589134,0
+VFC.US,D,20010118,000000,6.14612,6.25384,6.1367,6.18446,671083.98254625,0
+VFC.US,D,20010119,000000,6.12603,6.13516,5.73166,5.78084,1663215.3265448,0
+VFC.US,D,20010122,000000,5.78084,5.97266,5.72646,5.83399,1363000.9386736,0
+VFC.US,D,20010123,000000,5.86531,5.93807,5.82293,5.85042,910490.43778945,0
+VFC.US,D,20010124,000000,5.84861,5.88136,5.74809,5.792,1104437.9294517,0
+VFC.US,D,20010125,000000,5.70627,5.84861,5.65689,5.792,2587947.5263938,0
+VFC.US,D,20010126,000000,5.72646,5.81391,5.71887,5.75932,1315883.2458275,0
+VFC.US,D,20010129,000000,5.75731,5.93403,5.75731,5.90693,769697.20639318,0
+VFC.US,D,20010130,000000,5.86531,5.98525,5.84861,5.92894,731357.0426258,0
+VFC.US,D,20010131,000000,5.92894,6.11325,5.91962,6.01273,891322.4371219,0
+VFC.US,D,20010201,000000,6.04762,6.08615,5.99812,6.03109,526463.39466489,0
+VFC.US,D,20010202,000000,6.07145,6.1244,6.0111,6.01648,855163.38787128,0
+VFC.US,D,20010205,000000,6.07145,6.08788,5.93403,6.01812,686429.82976907,0
+VFC.US,D,20010206,000000,6.02907,6.17898,6.02378,6.17005,1147152.8095495,0
+VFC.US,D,20010207,000000,6.10595,6.18446,5.96565,6.16072,1155373.6133103,0
+VFC.US,D,20010208,000000,6.20292,6.20292,5.97439,6.06953,971849.89269511,0
+VFC.US,D,20010209,000000,6.02533,6.07145,5.93057,5.93403,604259.25405177,0
+VFC.US,D,20010212,000000,5.97833,6.10066,5.91058,6.07145,1118673.4478627,0
+VFC.US,D,20010213,000000,6.11498,6.25192,6.07145,6.23385,1504892.0115847,0
+VFC.US,D,20010214,000000,6.1934,6.2009,6.1367,6.19157,972388.92767588,0
+VFC.US,D,20010215,000000,6.13324,6.17331,6.11325,6.16072,684228.94369893,0
+VFC.US,D,20010216,000000,6.15899,6.1934,6.11498,6.18244,1066072.7910906,0
+VFC.US,D,20010220,000000,6.24462,6.32323,6.16235,6.1663,1408472.3895515,0
+VFC.US,D,20010221,000000,6.16803,6.16803,5.8831,5.88857,1127430.1647801,0
+VFC.US,D,20010222,000000,5.8903,6.06578,5.86531,6.00371,850223.62135833,0
+VFC.US,D,20010223,000000,6.03839,6.10393,5.99121,6.06193,976229.81206588,0
+VFC.US,D,20010226,000000,6.06386,6.26836,6.02378,6.17697,1622673.2360993,0
+VFC.US,D,20010227,000000,6.17697,6.20292,6.00572,6.08222,1791406.7942015,0
+VFC.US,D,20010228,000000,6.09672,6.23001,6.0458,6.22626,1306022.4437468,0
+VFC.US,D,20010301,000000,6.15342,6.15342,5.95623,5.98718,1564049.5398122,0
+VFC.US,D,20010302,000000,5.98718,6.11153,5.92336,6.06953,1030472.5483741,0
+VFC.US,D,20010305,000000,6.06761,6.06761,5.92509,6.0458,938985.40859724,0
+VFC.US,D,20010306,000000,6.02023,6.2081,6.00371,6.13516,697930.63016961,0
+VFC.US,D,20010307,000000,6.1514,6.27392,6.12997,6.26124,934043.56086813,0
+VFC.US,D,20010308,000000,6.28133,6.33784,6.2501,6.33784,702865.19364221,0
+VFC.US,D,20010309,000000,6.31958,6.33784,6.19907,6.30142,579056.76718057,0
+VFC.US,D,20010312,000000,6.34321,6.34321,6.20445,6.2081,753809.20236537,0
+VFC.US,D,20010313,000000,6.2081,6.2081,5.92145,6.12603,957057.64896605,0
+VFC.US,D,20010314,000000,6.09884,6.1934,5.8632,5.92721,918157.63805647,0
+VFC.US,D,20010315,000000,5.93807,6.12997,5.89405,6.09672,995944.13197071,0
+VFC.US,D,20010316,000000,5.9471,6.10393,5.9471,6.03109,1813318.8783523,0
+VFC.US,D,20010319,000000,6.11153,6.24664,6.07645,6.14459,1525710.4166529,0
+VFC.US,D,20010320,000000,6.15515,6.35407,6.13882,6.19907,1046907.9122472,0
+VFC.US,D,20010321,000000,6.18061,6.23702,6.12229,6.13516,1055116.2287112,0
+VFC.US,D,20010322,000000,6.05502,6.05502,5.83399,5.88513,1233172.5945214,0
+VFC.US,D,20010323,000000,5.84284,6.01648,5.78277,6.00745,1198653.5435906,0
+VFC.US,D,20010326,000000,6.01456,6.22626,6.01456,6.1367,808039.45137672,0
+VFC.US,D,20010327,000000,6.17158,6.19907,5.97987,6.1514,1344369.8917706,0
+VFC.US,D,20010328,000000,6.11153,6.18629,5.99121,6.09144,1051838.3132876,0
+VFC.US,D,20010329,000000,6.07645,6.18061,6.03301,6.15342,718216.24390539,0
+VFC.US,D,20010330,000000,6.16418,6.16418,5.99313,6.07645,1230428.5110381,0
+VFC.US,D,20010402,000000,6.05117,6.23001,6.03483,6.22108,2773664.8488226,0
+VFC.US,D,20010403,000000,6.23895,6.23895,5.9543,5.99313,1100587.679589,0
+VFC.US,D,20010404,000000,5.93998,6.20292,5.93998,6.15342,722029.03187748,0
+VFC.US,D,20010405,000000,6.12997,6.28296,6.12997,6.27749,823388.42042376,0
+VFC.US,D,20010406,000000,6.28469,6.42518,6.20445,6.42518,1797436.0773648,0
+VFC.US,D,20010409,000000,6.49467,6.79055,6.49467,6.74279,3260133.5128873,0
+VFC.US,D,20010410,000000,6.85801,6.91644,6.58057,6.64814,2105308.3000304,0
+VFC.US,D,20010411,000000,6.59701,6.59701,6.3979,6.45805,1350397.0937178,0
+VFC.US,D,20010412,000000,6.45805,6.52205,6.26836,6.52205,1204142.751165,0
+VFC.US,D,20010416,000000,6.51129,6.68465,6.43633,6.47285,952128.28853378,0
+VFC.US,D,20010417,000000,6.49274,6.66803,6.48583,6.66803,1021700.2223357,0
+VFC.US,D,20010418,000000,6.73769,7.01475,6.73404,6.8853,1468181.4400565,0
+VFC.US,D,20010419,000000,6.8853,6.8853,6.75365,6.86694,994856.69653652,0
+VFC.US,D,20010420,000000,6.86694,6.87627,6.58057,6.67562,855163.38787128,0
+VFC.US,D,20010423,000000,6.72847,6.87627,6.70281,6.80352,848599.23215951,0
+VFC.US,D,20010424,000000,6.68071,6.76335,6.59701,6.75202,2635612.5790852,0
+VFC.US,D,20010425,000000,6.72664,6.87627,6.61488,6.87444,1170714.2574927,0
+VFC.US,D,20010426,000000,6.85801,6.96209,6.83235,6.93815,1268237.9646894,0
+VFC.US,D,20010427,000000,6.95276,7.14822,6.95276,7.05501,1473118.0847453,0
+VFC.US,D,20010430,000000,7.0206,7.04972,6.87627,7.0477,2145849.3498678,0
+VFC.US,D,20010501,000000,7.0477,7.13035,7.00571,7.0896,1169066.9749163,0
+VFC.US,D,20010502,000000,7.09143,7.14102,7.01475,7.07875,1163587.1328146,0
+VFC.US,D,20010503,000000,7.05702,7.09701,6.98755,7.02944,1006914.222255,0
+VFC.US,D,20010504,000000,7.07548,7.24894,7.03137,7.1737,1738258.777584,0
+VFC.US,D,20010507,000000,7.11882,7.18455,7.09518,7.10979,963091.09456163,0
+VFC.US,D,20010508,000000,7.10103,7.10277,6.96939,6.98755,1256714.2709112,0
+VFC.US,D,20010509,000000,7.01475,7.01648,6.91076,6.95083,1066072.7910906,0
+VFC.US,D,20010510,000000,6.9494,7.1882,6.94565,7.10786,1470931.7671882,0
+VFC.US,D,20010511,000000,7.11565,7.11719,6.95276,7.0896,802575.21839597,0
+VFC.US,D,20010514,000000,7.06606,7.11565,7.02397,7.04415,694654.79596214,0
+VFC.US,D,20010515,000000,7.04069,7.12622,6.99687,7.09354,694092.86760381,0
+VFC.US,D,20010516,000000,6.94565,7.20271,6.94565,7.19935,1294519.5621302,0
+VFC.US,D,20010517,000000,7.20127,7.22107,7.04972,7.10979,1404639.830026,0
+VFC.US,D,20010518,000000,7.10979,7.1463,7.06606,7.1463,1120309.2837503,0
+VFC.US,D,20010521,000000,7.1463,7.17927,7.12823,7.17754,821747.38149581,0
+VFC.US,D,20010522,000000,7.17927,7.29238,7.17754,7.27402,1536662.8166,0
+VFC.US,D,20010523,000000,7.29054,7.29054,7.22318,7.28689,1790860.4749642,0
+VFC.US,D,20010524,000000,7.29054,7.29238,7.1882,7.28881,961997.41547902,0
+VFC.US,D,20010525,000000,7.29238,7.29238,7.1882,7.27402,1058959.1943174,0
+VFC.US,D,20010529,000000,7.27402,7.41442,7.27402,7.29054,1435858.0721556,0
+VFC.US,D,20010530,000000,7.32533,7.35964,7.09518,7.12622,1415590.148757,0
+VFC.US,D,20010531,000000,7.12622,7.18119,7.08432,7.18119,1074287.3512029,0
+VFC.US,D,20010601,000000,7.20473,7.267,7.13179,7.24894,690264.47051066,0
+VFC.US,D,20010604,000000,7.25749,7.267,7.13179,7.18455,672733.34633875,0
+VFC.US,D,20010605,000000,7.20127,7.272,7.11719,7.1391,1230972.7490593,0
+VFC.US,D,20010606,000000,7.13352,7.15918,7.03685,7.08797,1421624.6349607,0
+VFC.US,D,20010607,000000,7.0896,7.11565,6.96737,7.01868,977316.206892,0
+VFC.US,D,20010608,000000,7.01167,7.01301,6.80852,6.94008,1251243.794282,0
+VFC.US,D,20010611,000000,6.97496,6.97496,6.63526,6.68984,2030253.4023025,0
+VFC.US,D,20010612,000000,6.72299,6.72299,6.46007,6.49274,2149690.2342579,0
+VFC.US,D,20010613,000000,6.50359,6.6661,6.46007,6.5824,2430730.3778132,0
+VFC.US,D,20010614,000000,6.61172,6.63334,6.35782,6.36859,1696635.4953526,0
+VFC.US,D,20010615,000000,6.43451,6.50359,6.37618,6.43816,3083730.6733019,0
+VFC.US,D,20010618,000000,6.51312,6.52936,6.43633,6.43633,4064347.688995,0
+VFC.US,D,20010619,000000,6.37233,6.51312,6.37233,6.46007,1765664.2317415,0
+VFC.US,D,20010620,000000,6.46007,6.52782,6.45295,6.45662,1684580.0508503,0
+VFC.US,D,20010621,000000,6.47804,6.54742,6.46007,6.4693,2532616.3140433,0
+VFC.US,D,20010622,000000,6.49467,6.49467,6.33784,6.34898,1015671.9797804,0
+VFC.US,D,20010625,000000,6.34898,6.54742,6.28671,6.29392,1378891.0239176,0
+VFC.US,D,20010626,000000,6.28671,6.33033,6.2501,6.27749,1788663.7513264,0
+VFC.US,D,20010627,000000,6.28671,6.31564,6.18244,6.18446,816811.77741513,0
+VFC.US,D,20010628,000000,6.19907,6.42518,6.19003,6.30497,821747.38149581,0
+VFC.US,D,20010629,000000,6.26836,6.4693,6.23385,6.35233,1304378.2829947,0
+VFC.US,D,20010702,000000,6.37233,6.44738,6.3215,6.35407,1515292.8892543,0
+VFC.US,D,20010703,000000,6.32841,6.35233,6.24664,6.334,483739.14909444,0
+VFC.US,D,20010705,000000,6.334,6.334,6.17158,6.23702,1229326.507091,0
+VFC.US,D,20010706,000000,6.22444,6.22444,6.06193,6.11153,1264392.9178671,0
+VFC.US,D,20010709,000000,6.09297,6.14612,6.05829,6.12046,977316.206892,0
+VFC.US,D,20010710,000000,6.12229,6.24837,6.08414,6.17158,1116469.4399683,0
+VFC.US,D,20010711,000000,6.19003,6.28671,6.18061,6.2501,1155373.6133103,0
+VFC.US,D,20010712,000000,6.28671,6.40875,6.26836,6.33784,1607880.9923702,0
+VFC.US,D,20010713,000000,6.34696,6.41644,6.30305,6.37819,1024986.4626239,0
+VFC.US,D,20010716,000000,6.37819,6.53099,6.37406,6.52782,1344369.8917706,0
+VFC.US,D,20010717,000000,6.52205,6.52205,6.45075,6.45075,803113.21276867,0
+VFC.US,D,20010718,000000,6.53878,6.8435,6.52936,6.8435,2334310.75578,0
+VFC.US,D,20010719,000000,6.87992,6.95833,6.83235,6.85445,1926169.7018264,0
+VFC.US,D,20010720,000000,6.85638,6.97496,6.81611,6.85983,942814.84629846,0
+VFC.US,D,20010723,000000,6.97092,6.97092,6.82495,6.82716,2689841.7874886,0
+VFC.US,D,20010724,000000,6.82716,6.84523,6.68647,6.68984,556598.36379257,0
+VFC.US,D,20010725,000000,6.66985,6.73769,6.5824,6.72664,1109899.0406081,0
+VFC.US,D,20010726,000000,6.69186,6.69186,6.53099,6.58595,1005824.7056047,0
+VFC.US,D,20010727,000000,6.59143,6.60614,6.3558,6.37406,1113193.6057609,0
+VFC.US,D,20010730,000000,6.3928,6.47285,6.33784,6.40711,1031016.7863952,0
+VFC.US,D,20010731,000000,6.39088,6.49467,6.39088,6.3928,1328474.6034863,0
+VFC.US,D,20010801,000000,6.3558,6.35782,6.23895,6.334,2081198.4516338,0
+VFC.US,D,20010802,000000,6.3215,6.46007,6.26836,6.44536,1239742.9938816,0
+VFC.US,D,20010803,000000,6.44344,6.44536,6.37032,6.43076,845848.9050279,0
+VFC.US,D,20010806,000000,6.46007,6.46007,6.28133,6.28296,420739.69586891,0
+VFC.US,D,20010807,000000,6.26836,6.28853,6.12786,6.2154,1995207.8036878,0
+VFC.US,D,20010808,000000,6.18061,6.3215,6.18061,6.22444,1158662.9754227,0
+VFC.US,D,20010809,000000,6.20628,6.3558,6.20628,6.32323,844207.86609995,0
+VFC.US,D,20010810,000000,6.30305,6.43633,6.24462,6.38885,743403.12165552,0
+VFC.US,D,20010813,000000,6.38165,6.43633,6.31564,6.4126,840927.86946021,0
+VFC.US,D,20010814,000000,6.39578,6.47804,6.38885,6.42874,417451.3743646,0
+VFC.US,D,20010815,000000,6.44344,6.52205,6.41433,6.51312,600964.68889903,0
+VFC.US,D,20010816,000000,6.51312,6.51312,6.31564,6.334,1236993.707358,0
+VFC.US,D,20010817,000000,6.29921,6.31775,6.18061,6.22271,1063890.6359657,0
+VFC.US,D,20010820,000000,6.28671,6.30305,6.19003,6.23895,1437502.2329077,0
+VFC.US,D,20010821,000000,6.27749,6.35782,6.26836,6.30142,1089633.1984258,0
+VFC.US,D,20010822,000000,6.16235,6.16235,5.68975,5.96354,6841852.3815995,0
+VFC.US,D,20010823,000000,5.91962,5.96354,5.84861,5.90145,3501733.5699441,0
+VFC.US,D,20010824,000000,5.91962,5.99812,5.91058,5.96354,1286305.0020178,0
+VFC.US,D,20010827,000000,5.9543,5.97833,5.92721,5.95094,1120309.2837503,0
+VFC.US,D,20010828,000000,5.95094,5.96892,5.88513,5.88513,2291021.4600269,0
+VFC.US,D,20010829,000000,5.90145,5.9543,5.89405,5.93634,2104217.742772,0
+VFC.US,D,20010830,000000,5.93807,5.93807,5.86687,5.8831,1492824.0797855,0
+VFC.US,D,20010831,000000,5.8831,6.05829,5.86687,6.03646,1304378.2829947,0
+VFC.US,D,20010904,000000,6.00572,6.17158,6.00572,6.01273,1410662.8695409,0
+VFC.US,D,20010905,000000,5.94335,6.02378,5.82486,5.92509,1228232.8280084,0
+VFC.US,D,20010906,000000,5.88136,5.90693,5.72252,5.7352,2004509.7992344,0
+VFC.US,D,20010907,000000,5.7134,5.75731,5.62584,5.62584,2549592.7941134,0
+VFC.US,D,20010910,000000,5.62584,5.83592,5.60749,5.74482,2271308.1807302,0
+VFC.US,D,20010917,000000,5.53821,5.55627,5.41616,5.41616,3306699.6834558,0
+VFC.US,D,20010918,000000,5.44864,5.53821,5.43259,5.46152,2335400.2724301,0
+VFC.US,D,20010919,000000,5.44864,5.54752,5.3757,5.50533,1702111.1750222,0
+VFC.US,D,20010920,000000,5.49986,5.50159,5.23165,5.23165,2553975.8353083,0
+VFC.US,D,20010921,000000,5.13306,5.22032,5.0802,5.17677,2755586.3648054,0
+VFC.US,D,20010924,000000,5.17677,5.58942,5.17677,5.57463,2668474.981967,0
+VFC.US,D,20010925,000000,5.57463,5.58203,5.30266,5.3611,2675055.7874079,0
+VFC.US,D,20010926,000000,5.31718,5.3264,5.08366,5.1126,3008692.4253031,0
+VFC.US,D,20010927,000000,5.12383,5.12383,4.97805,5.05455,1756888.7838788,0
+VFC.US,D,20010928,000000,5.1146,5.24798,4.9743,5.14575,2501937.1068945,0
+VFC.US,D,20011001,000000,5.13863,5.18428,5.01975,5.02888,1728945.3353487,0
+VFC.US,D,20011002,000000,5.02725,5.24798,4.95585,5.18946,1955759.3923249,0
+VFC.US,D,20011003,000000,4.96681,5.61672,4.94874,5.57684,4299915.3410644,0
+VFC.US,D,20011004,000000,5.54166,5.69532,5.52926,5.58404,2265824.176196,0
+VFC.US,D,20011005,000000,5.58203,5.58203,5.44133,5.50726,2408256.3653041,0
+VFC.US,D,20011008,000000,5.50726,5.52926,5.43259,5.45075,962533.32863557,0
+VFC.US,D,20011009,000000,5.46709,5.46709,5.40501,5.45075,665616.62774128,0
+VFC.US,D,20011010,000000,5.43952,5.6736,5.40501,5.66985,2171048.7149149,0
+VFC.US,D,20011011,000000,5.6786,5.99313,5.6786,5.90895,1991364.8380816,0
+VFC.US,D,20011012,000000,5.88857,5.88857,5.62959,5.79767,1326289.3265373,0
+VFC.US,D,20011015,000000,5.77192,5.78998,5.66985,5.78277,679856.30858466,0
+VFC.US,D,20011016,000000,5.7134,5.86878,5.68811,5.85437,1019517.0266028,0
+VFC.US,D,20011017,000000,5.81948,5.96565,5.76461,5.82669,766967.69142299,0
+VFC.US,D,20011018,000000,5.49448,5.82813,5.45075,5.75932,3472697.4829393,0
+VFC.US,D,20011019,000000,5.74078,5.76625,5.65535,5.7499,1292335.3257891,0
+VFC.US,D,20011022,000000,5.62584,5.78998,5.60749,5.76989,2023679.8811181,0
+VFC.US,D,20011023,000000,5.72646,5.97631,5.72252,5.78998,2009439.1596666,0
+VFC.US,D,20011024,000000,5.78998,5.83592,5.65141,5.67678,4295522.9343967,0
+VFC.US,D,20011025,000000,5.63517,5.76808,5.59143,5.73001,1851114.8040985,0
+VFC.US,D,20011026,000000,5.84486,6.14612,5.80093,6.14612,1684580.0508503,0
+VFC.US,D,20011029,000000,6.14612,6.14612,5.91798,5.93403,1514751.7730574,0
+VFC.US,D,20011030,000000,5.92336,5.92336,5.69677,5.71511,1152086.332414,0
+VFC.US,D,20011031,000000,5.69878,5.87973,5.69677,5.83956,1667596.2865237,0
+VFC.US,D,20011101,000000,5.83956,5.90502,5.73347,5.88694,1316435.8087132,0
+VFC.US,D,20011102,000000,5.8632,6.1169,5.8632,6.1024,868315.63328048,0
+VFC.US,D,20011105,000000,6.06578,6.24107,6.06578,6.22271,1309309.724643,0
+VFC.US,D,20011106,000000,6.2154,6.44344,6.1934,6.39981,1192086.2660546,0
+VFC.US,D,20011107,000000,6.34696,6.52205,6.29392,6.50572,1998485.7191114,0
+VFC.US,D,20011108,000000,6.4891,6.6168,6.47804,6.49467,928569.96241474,0
+VFC.US,D,20011109,000000,6.4693,6.4891,6.4052,6.47996,797630.24884264,0
+VFC.US,D,20011112,000000,6.41817,6.42,6.32841,6.40184,776827.45289558,0
+VFC.US,D,20011113,000000,6.39981,6.59143,6.39981,6.58595,1112092.6424218,0
+VFC.US,D,20011114,000000,6.60998,6.87444,6.60998,6.84687,2050517.1632688,0
+VFC.US,D,20011115,000000,6.85638,7.02397,6.8015,6.81226,2322801.6305148,0
+VFC.US,D,20011116,000000,6.82149,6.82149,6.661,6.69724,1458880.4851181,0
+VFC.US,D,20011119,000000,6.73183,6.98217,6.73183,6.92538,1570091.3102724,0
+VFC.US,D,20011120,000000,6.91278,6.91278,6.76835,6.78123,918157.63805647,0
+VFC.US,D,20011121,000000,6.7302,6.73933,6.6168,6.69724,1182216.0985012,0
+VFC.US,D,20011123,000000,6.70665,6.85445,6.69724,6.82716,551667.96275224,0
+VFC.US,D,20011126,000000,6.82716,6.8435,6.6391,6.8435,1409570.2310664,0
+VFC.US,D,20011127,000000,6.78478,6.78478,6.62785,6.67898,1055116.2287112,0
+VFC.US,D,20011128,000000,6.66273,6.66273,6.50216,6.50216,1157569.29634,0
+VFC.US,D,20011129,000000,6.50216,6.67898,6.45295,6.661,1063333.9106477,0
+VFC.US,D,20011130,000000,6.661,6.73933,6.64814,6.67735,1067181.0386862,0
+VFC.US,D,20011203,000000,6.67735,6.68465,6.56394,6.60056,971302.53284977,0
+VFC.US,D,20011204,000000,6.60056,6.68071,6.60056,6.64447,1516389.6901611,0
+VFC.US,D,20011205,000000,6.68071,6.86176,6.68071,6.8287,1374511.1045468,0
+VFC.US,D,20011206,000000,6.87252,7.01868,6.83619,7.00773,1396963.2642863,0
+VFC.US,D,20011207,000000,6.98755,6.98928,6.85983,6.86358,1463254.1608404,0
+VFC.US,D,20011210,000000,6.82716,6.88713,6.77797,6.81956,1777714.4732035,0
+VFC.US,D,20011211,000000,6.85983,6.95083,6.82716,6.87089,1819334.6336106,0
+VFC.US,D,20011212,000000,6.87627,6.98755,6.85445,6.8779,977316.206892,0
+VFC.US,D,20011213,000000,6.85041,6.93488,6.75557,6.87089,1146059.1304668,0
+VFC.US,D,20011214,000000,6.87252,6.90721,6.71011,6.71011,1223300.3457519,0
+VFC.US,D,20011217,000000,6.75365,6.91644,6.73567,6.8435,1538306.9773522,0
+VFC.US,D,20011218,000000,6.80352,7.07164,6.80352,7.03137,1422715.1922191,0
+VFC.US,D,20011219,000000,7.03339,7.07164,6.94373,7.01868,1409570.2310664,0
+VFC.US,D,20011220,000000,6.9838,7.0477,6.83782,6.93287,1235360.9932946,0
+VFC.US,D,20011221,000000,6.96939,7.06606,6.91644,6.99687,1858782.0043655,0
+VFC.US,D,20011224,000000,7.01167,7.03137,6.92018,6.94008,264056.3792287,0
+VFC.US,D,20011226,000000,6.95083,7.25239,6.95083,7.18455,1483525.2060632,0
+VFC.US,D,20011227,000000,7.19032,7.22462,6.95477,6.97851,1036501.8315374,0
+VFC.US,D,20011228,000000,6.97851,6.98034,6.83782,6.83782,1486256.8022496,0
+VFC.US,D,20011231,000000,6.87992,7.04972,6.84177,6.89992,952677.72959526,0
+VFC.US,D,20020102,000000,6.94219,6.99111,6.92538,6.96035,1045805.9083,0
+VFC.US,D,20020103,000000,6.95083,7.11882,6.93488,7.10594,1283572.3652234,0
+VFC.US,D,20020104,000000,7.12276,7.28689,7.12276,7.22462,718216.24390539,0
+VFC.US,D,20020107,000000,7.24307,7.25413,7.1882,7.20127,594939.56816803,0
+VFC.US,D,20020108,000000,7.1391,7.2448,7.13718,7.22856,794910.09934509,0
+VFC.US,D,20020109,000000,7.26316,7.28516,7.01475,7.06424,1301082.6772338,0
+VFC.US,D,20020110,000000,7.0477,7.11882,7.01868,7.09518,923649.96745514,0
+VFC.US,D,20020111,000000,7.09518,7.12823,6.98755,6.98755,678218.39148092,0
+VFC.US,D,20020114,000000,6.99687,7.16466,6.99111,7.11382,1611168.2732664,0
+VFC.US,D,20020115,000000,7.11882,7.31054,7.10421,7.24115,2049422.4435782,0
+VFC.US,D,20020116,000000,7.27402,7.30342,6.96382,6.96939,1824274.4001235,0
+VFC.US,D,20020117,000000,6.97092,6.97092,6.89808,6.94008,2346897.9510064,0
+VFC.US,D,20020118,000000,6.91644,7.04972,6.90721,6.97851,2335943.4698433,0
+VFC.US,D,20020122,000000,6.98755,7.10277,6.93488,7.00773,1383818.3031337,0
+VFC.US,D,20020123,000000,7.01301,7.16466,7.01301,7.12074,1438055.8364015,0
+VFC.US,D,20020124,000000,7.12823,7.26507,7.12823,7.2375,1283572.3652234,0
+VFC.US,D,20020125,000000,7.2375,7.30169,7.1463,7.19743,1227689.6305953,0
+VFC.US,D,20020128,000000,7.15361,7.31601,7.1463,7.27776,1142234.895806,0
+VFC.US,D,20020129,000000,7.28881,7.30169,7.06606,7.07548,1241936.5956951,0
+VFC.US,D,20020130,000000,7.00398,7.07548,6.94008,7.02772,1157569.29634,0
+VFC.US,D,20020131,000000,7.04069,7.18455,6.98755,7.18455,1711966.7740625,0
+VFC.US,D,20020201,000000,7.19032,7.19935,7.06606,7.10979,1186042.4143783,0
+VFC.US,D,20020204,000000,7.10979,7.20271,7.02253,7.08432,1256173.1547143,0
+VFC.US,D,20020205,000000,7.09143,7.21943,7.02772,7.0825,990476.77716575,0
+VFC.US,D,20020206,000000,7.09143,7.1463,7.01301,7.0896,1321365.1691454,0
+VFC.US,D,20020207,000000,7.12429,7.18637,7.01167,7.01167,1249592.3492734,0
+VFC.US,D,20020208,000000,7.01301,7.04069,6.95477,6.98755,1552011.7856471,0
+VFC.US,D,20020211,000000,7.00398,7.28516,6.99495,7.2595,926927.88287874,0
+VFC.US,D,20020212,000000,7.22654,7.28689,7.12823,7.15562,1002522.8561955,0
+VFC.US,D,20020213,000000,7.07164,7.27402,6.94219,7.23231,3300134.4871359,0
+VFC.US,D,20020214,000000,7.25066,7.38721,7.17561,7.24894,1285755.5609563,0
+VFC.US,D,20020215,000000,7.25066,7.28689,7.17927,7.18637,1160861.7802766,0
+VFC.US,D,20020219,000000,7.16101,7.16284,7.07548,7.07548,1504892.0115847,0
+VFC.US,D,20020220,000000,7.11882,7.18119,7.08432,7.17013,1852765.2084991,0
+VFC.US,D,20020221,000000,7.18637,7.25066,7.15918,7.18455,1164141.7769164,0
+VFC.US,D,20020222,000000,7.19195,7.34167,7.15918,7.31601,1528992.4945088,0
+VFC.US,D,20020225,000000,7.31601,7.40173,7.2448,7.34888,1309309.724643,0
+VFC.US,D,20020226,000000,7.28689,7.41442,7.23596,7.35455,1308215.0049524,0
+VFC.US,D,20020227,000000,7.32331,7.4641,7.31457,7.46227,1363000.9386736,0
+VFC.US,D,20020228,000000,7.46045,7.53511,7.41106,7.43835,1279180.9991639,0
+VFC.US,D,20020301,000000,7.41106,7.53338,7.40173,7.46045,1661015.4810828,0
+VFC.US,D,20020304,000000,7.41643,7.60671,7.41643,7.60671,1657728.2001865,0
+VFC.US,D,20020305,000000,7.64063,7.70828,7.47314,7.69387,2523854.3940856,0
+VFC.US,D,20020306,000000,7.65158,7.82629,7.56836,7.81129,1922340.2641251,0
+VFC.US,D,20020307,000000,7.76527,7.77267,7.6463,7.69387,967476.21697275,0
+VFC.US,D,20020308,000000,7.69387,7.7497,7.54424,7.55731,1638557.0776948,0
+VFC.US,D,20020311,000000,7.52406,7.64813,7.44958,7.59229,925826.91953963,0
+VFC.US,D,20020312,000000,7.54598,7.7102,7.51513,7.68329,972388.92767588,0
+VFC.US,D,20020313,000000,7.64813,7.79977,7.64813,7.79083,1578289.2206556,0
+VFC.US,D,20020314,000000,7.79083,7.87549,7.76527,7.84204,1288500.6850475,0
+VFC.US,D,20020315,000000,7.89596,7.97342,7.84945,7.95833,1770582.1454849,0
+VFC.US,D,20020318,000000,7.87992,7.92191,7.72789,7.8926,1291240.6060984,0
+VFC.US,D,20020319,000000,7.87213,8.00186,7.82388,7.95266,993221.90125701,0
+VFC.US,D,20020320,000000,7.8877,7.98495,7.8877,7.96006,726974.00143081,0
+VFC.US,D,20020321,000000,7.89981,7.93017,7.69983,7.71846,1123605.9301191,0
+VFC.US,D,20020322,000000,7.68157,7.69165,7.59009,7.62371,859544.34785014,0
+VFC.US,D,20020325,000000,7.62371,7.69983,7.59393,7.60527,490307.4672385,0
+VFC.US,D,20020326,000000,7.59566,7.77613,7.59566,7.75739,950483.08717356,0
+VFC.US,D,20020327,000000,7.74634,7.86291,7.68157,7.82331,1141668.8050154,0
+VFC.US,D,20020328,000000,7.82331,7.84945,7.67629,7.69165,821747.38149581,0
+VFC.US,D,20020401,000000,7.62947,7.65158,7.48236,7.6142,959800.69184117,0
+VFC.US,D,20020402,000000,7.59229,7.70165,7.4911,7.51513,1645683.161765,0
+VFC.US,D,20020403,000000,7.50599,7.59009,7.4787,7.52069,2072444.8565406,0
+VFC.US,D,20020404,000000,7.49696,7.60152,7.48773,7.58499,1611721.8767602,0
+VFC.US,D,20020405,000000,7.58499,7.70828,7.57952,7.65514,937884.44525814,0
+VFC.US,D,20020408,000000,7.65514,7.80976,7.65514,7.78381,1967258.1115093,0
+VFC.US,D,20020409,000000,7.71462,7.91259,7.7055,7.86291,1463805.6831181,0
+VFC.US,D,20020410,000000,7.8778,7.91412,7.85108,7.91095,1055670.872813,0
+VFC.US,D,20020411,000000,7.89596,7.91259,7.83878,7.85675,2052179.0143582,0
+VFC.US,D,20020412,000000,7.85675,7.91095,7.82629,7.8926,1095671.8470617,0
+VFC.US,D,20020415,000000,7.85848,7.91095,7.78526,7.78526,1002522.8561955,0
+VFC.US,D,20020416,000000,7.7892,7.88923,7.77267,7.86291,1870297.373279,0
+VFC.US,D,20020417,000000,7.86291,7.86444,7.80217,7.83878,823938.90209331,0
+VFC.US,D,20020418,000000,7.83878,7.84204,7.7055,7.7867,855163.38787128,0
+VFC.US,D,20020419,000000,7.79977,7.81908,7.73499,7.80409,2195703.8419407,0
+VFC.US,D,20020422,000000,7.82629,7.83465,7.71981,7.72962,701774.63638382,0
+VFC.US,D,20020423,000000,7.7102,7.88923,7.68157,7.79823,2187481.9975719,0
+VFC.US,D,20020424,000000,7.76257,7.91259,7.70338,7.7326,1075947.1210762,0
+VFC.US,D,20020425,000000,7.66311,7.8702,7.65773,7.84359,2511798.9495834,0
+VFC.US,D,20020426,000000,7.84359,7.94141,7.81129,7.81129,2590688.4880527,0
+VFC.US,D,20020429,000000,7.78199,7.83878,7.74259,7.75152,2876110.632195,0
+VFC.US,D,20020430,000000,7.75402,7.80833,7.69165,7.78526,3931765.8958869,0
+VFC.US,D,20020501,000000,7.78526,7.86444,7.77613,7.82629,4109267.6175952,0
+VFC.US,D,20020502,000000,7.83648,8.06269,7.83465,8.06192,2974714.4905693,0
+VFC.US,D,20020503,000000,8.08412,8.11545,7.99609,8.00359,1997388.9182047,0
+VFC.US,D,20020506,000000,8.00523,8.01608,7.94766,7.94766,2084498.2198269,0
+VFC.US,D,20020507,000000,7.95189,8.07154,7.91412,8.04578,3621708.3962722,0
+VFC.US,D,20020508,000000,8.02386,8.11708,7.96006,7.99609,3608556.150863,0
+VFC.US,D,20020509,000000,7.95189,8.02194,7.91412,7.93776,1507079.36975,0
+VFC.US,D,20020510,000000,7.94141,7.95189,7.7967,7.86444,3490770.7639162,0
+VFC.US,D,20020513,000000,7.87213,7.8877,7.82629,7.84945,3063467.9529437,0
+VFC.US,D,20020514,000000,7.82629,7.91412,7.82629,7.88337,4483430.7368149,0
+VFC.US,D,20020515,000000,7.88923,7.9541,7.8702,7.8702,3363131.8591453,0
+VFC.US,D,20020516,000000,7.88923,7.94141,7.86838,7.87617,2043949.8857328,0
+VFC.US,D,20020517,000000,7.85281,7.99945,7.85281,7.89433,1905357.5404066,0
+VFC.US,D,20020520,000000,7.89596,7.91412,7.82696,7.87213,2314031.3856925,0
+VFC.US,D,20020521,000000,7.89596,7.92344,7.76257,7.82331,3807959.5506414,0
+VFC.US,D,20020522,000000,7.82696,7.85281,7.62188,7.64236,1484074.6471247,0
+VFC.US,D,20020523,000000,7.64813,7.78026,7.62947,7.67398,1950272.2659665,0
+VFC.US,D,20020524,000000,7.6956,7.79083,7.68329,7.71846,1736070.3788107,0
+VFC.US,D,20020528,000000,7.70828,7.70828,7.56836,7.6463,1497760.7244744,0
+VFC.US,D,20020529,000000,7.5771,7.65946,7.55174,7.58499,820106.34256785,0
+VFC.US,D,20020530,000000,7.58499,7.63496,7.50052,7.50599,1859340.8108997,0
+VFC.US,D,20020531,000000,7.48773,7.60527,7.48773,7.55856,2063686.0584072,0
+VFC.US,D,20020603,000000,7.56836,7.62535,7.45862,7.46583,2285532.2524524,0
+VFC.US,D,20020604,000000,7.42027,7.42027,7.23596,7.31457,1184397.2130181,0
+VFC.US,D,20020605,000000,7.27402,7.54021,7.27402,7.52069,1170714.2574927,0
+VFC.US,D,20020606,000000,7.44958,7.5478,7.40173,7.48957,1487911.3690824,0
+VFC.US,D,20020607,000000,7.41855,7.56596,7.41259,7.49696,1869739.6073531,0
+VFC.US,D,20020610,000000,7.50407,7.53761,7.46583,7.48773,1565155.7061917,0
+VFC.US,D,20020611,000000,7.48581,7.5501,7.35637,7.40577,2278967.0561326,0
+VFC.US,D,20020612,000000,7.37838,7.45679,7.32889,7.37838,1798529.7564474,0
+VFC.US,D,20020613,000000,7.28152,7.3309,7.25066,7.26316,1094568.8025064,0
+VFC.US,D,20020614,000000,7.26316,7.26316,7.11719,7.17561,2030800.7621478,0
+VFC.US,D,20020617,000000,7.17561,7.32158,7.17186,7.30842,2011633.8020883,0
+VFC.US,D,20020618,000000,7.31985,7.37232,7.26892,7.33244,1521873.6946952,0
+VFC.US,D,20020619,000000,7.33802,7.39664,7.1737,7.20848,1707574.3673948,0
+VFC.US,D,20020620,000000,7.18292,7.27776,7.1463,7.16101,1625959.4763875,0
+VFC.US,D,20020621,000000,7.10277,7.14448,6.95833,7.00206,2135981.2635307,0
+VFC.US,D,20020624,000000,7.00398,7.08058,6.90549,7.03137,2224192.5691001,0
+VFC.US,D,20020625,000000,7.03339,7.09518,6.94373,6.94373,2347998.9143456,0
+VFC.US,D,20020626,000000,6.95833,6.9838,6.83418,6.97496,2223094.7275852,0
+VFC.US,D,20020627,000000,6.97496,7.03339,6.89059,6.97851,1478044.3233533,0
+VFC.US,D,20020628,000000,6.98034,7.11882,6.98034,7.01301,3314371.0461551,0
+VFC.US,D,20020701,000000,6.97669,7.0206,6.88713,6.8927,1449554.5555859,0
+VFC.US,D,20020702,000000,6.89808,6.98562,6.85041,6.85801,2420857.0884357,0
+VFC.US,D,20020703,000000,6.83418,6.8853,6.59874,6.61335,1855493.6828612,0
+VFC.US,D,20020705,000000,6.61882,6.83052,6.6168,6.81956,931316.12711408,0
+VFC.US,D,20020708,000000,6.81956,6.84177,6.74673,6.80852,1286305.0020178,0
+VFC.US,D,20020709,000000,6.7796,6.99687,6.66803,6.66803,2324444.7506589,0
+VFC.US,D,20020710,000000,6.72664,6.80852,6.6391,6.65909,1653342.0371674,0
+VFC.US,D,20020711,000000,6.66273,6.70463,6.47996,6.5875,1687318.9312931,0
+VFC.US,D,20020712,000000,6.52936,6.58432,6.36859,6.40184,1119211.4422354,0
+VFC.US,D,20020715,000000,6.35984,6.35984,6.0603,6.32323,1360272.4643115,0
+VFC.US,D,20020716,000000,6.35407,6.4126,6.14785,6.34149,2747363.4798284,0
+VFC.US,D,20020717,000000,6.74472,6.78873,6.28853,6.36512,4275817.9799646,0
+VFC.US,D,20020718,000000,6.56606,6.81611,6.51129,6.55704,2811456.6121367,0
+VFC.US,D,20020719,000000,6.52936,6.53878,6.33033,6.35062,2240616.4862845,0
+VFC.US,D,20020722,000000,6.35984,6.4693,6.08222,6.17158,2174334.9552031,0
+VFC.US,D,20020723,000000,6.2081,6.37618,6.1367,6.18061,2248289.9302,0
+VFC.US,D,20020724,000000,6.18446,6.61488,6.06761,6.61172,2792281.3272125,0
+VFC.US,D,20020725,000000,6.58962,6.69724,6.37032,6.575,2655885.7055243,0
+VFC.US,D,20020726,000000,6.57673,6.69897,6.54742,6.68831,1936575.7825362,0
+VFC.US,D,20020729,000000,6.65515,7.0477,6.65515,7.01475,2263082.173929,0
+VFC.US,D,20020730,000000,6.97092,7.07548,6.85244,6.96939,2517824.0703144,0
+VFC.US,D,20020731,000000,7.01301,7.01301,6.73404,6.90173,2362244.8388374,0
+VFC.US,D,20020801,000000,6.88905,6.95833,6.72473,6.89472,2319511.2277943,0
+VFC.US,D,20020802,000000,6.90721,6.91825,6.6168,6.66273,2169403.5135547,0
+VFC.US,D,20020805,000000,6.65515,6.71184,6.52609,6.54944,2084498.2198269,0
+VFC.US,D,20020806,000000,6.61882,6.89059,6.60998,6.81419,5878218.0896248,0
+VFC.US,D,20020807,000000,6.83418,6.93815,6.79247,6.8927,2936369.1237615,0
+VFC.US,D,20020808,000000,6.93124,7.15187,6.8927,7.13525,1999028.9165245,0
+VFC.US,D,20020809,000000,7.15562,7.40749,7.10979,7.37838,2925963.0430516,0
+VFC.US,D,20020812,000000,7.38021,7.5134,7.30842,7.47515,3043742.18635,0
+VFC.US,D,20020813,000000,7.41855,7.64379,7.37232,7.38538,2760517.8064538,0
+VFC.US,D,20020814,000000,7.38721,7.60382,7.30842,7.55299,2712852.7537622,0
+VFC.US,D,20020816,000000,7.6463,7.65773,7.50407,7.59229,2278967.0561326,0
+VFC.US,D,20020819,000000,7.55558,7.7055,7.52406,7.6463,2690392.2691581,0
+VFC.US,D,20020820,000000,7.62188,7.65773,7.5501,7.62188,1380532.0628455,0
+VFC.US,D,20020821,000000,7.57557,7.66311,7.5501,7.59009,1797963.6656567,0
+VFC.US,D,20020822,000000,7.58835,7.68762,7.5134,7.5501,1624312.193811,0
+VFC.US,D,20020823,000000,7.49696,7.56596,7.45103,7.45305,989929.41732041,0
+VFC.US,D,20020826,000000,7.48236,7.53338,7.41259,7.47515,3273825.8338853,0
+VFC.US,D,20020827,000000,7.50407,7.50956,7.34542,7.36752,1350954.8596439,0
+VFC.US,D,20020828,000000,7.36358,7.38721,7.2448,7.32533,971849.89269511,0
+VFC.US,D,20020829,000000,7.32533,7.33427,7.18119,7.29238,1352048.5387265,0
+VFC.US,D,20020830,000000,7.267,7.37098,7.23596,7.26507,1741009.1047155,0
+VFC.US,D,20020903,000000,7.26316,7.26316,7.14275,7.19195,1570626.1828209,0
+VFC.US,D,20020904,000000,7.20848,7.34888,7.19195,7.34542,1655535.638981,0
+VFC.US,D,20020905,000000,7.32533,7.35089,7.21579,7.23038,1422161.5887254,0
+VFC.US,D,20020906,000000,7.24894,7.31264,7.19579,7.24894,1360802.1338196,0
+VFC.US,D,20020909,000000,7.24894,7.30342,7.12823,7.25066,1732240.9411094,0
+VFC.US,D,20020910,000000,7.27776,7.33244,7.25749,7.29805,1593092.9110734,0
+VFC.US,D,20020911,000000,7.26133,7.29805,7.20127,7.20127,2358952.3549008,0
+VFC.US,D,20020912,000000,7.17186,7.1882,7.0477,7.09903,1390939.1841635,0
+VFC.US,D,20020913,000000,7.09701,7.16658,6.97496,7.07692,1789768.8770978,0
+VFC.US,D,20020917,000000,7.19935,7.21579,7.07164,7.08432,2129400.4580898,0
+VFC.US,D,20020918,000000,7.04069,7.0825,6.95477,7.01868,1835222.6376384,0
+VFC.US,D,20020919,000000,6.99111,7.03685,6.89059,6.8927,926385.72607376,0
+VFC.US,D,20020920,000000,6.9272,7.04069,6.92172,7.04069,2438936.613061,0
+VFC.US,D,20020923,000000,7.03867,7.03867,6.72847,6.79593,1510367.6912544,0
+VFC.US,D,20020924,000000,6.79766,6.79766,6.57673,6.65726,1668695.1686467,0
+VFC.US,D,20020925,000000,6.66456,6.92922,6.64256,6.92922,2134892.7874885,0
+VFC.US,D,20020926,000000,6.94748,7.01475,6.8927,6.9272,2579178.3221795,0
+VFC.US,D,20020927,000000,6.91076,6.91076,6.7302,6.7302,3532957.015114,0
+VFC.US,D,20020930,000000,6.68647,6.68647,6.36176,6.47468,3783307.5454398,0
+VFC.US,D,20021001,000000,6.47468,6.47468,6.16072,6.39981,4679563.5054262,0
+VFC.US,D,20021002,000000,6.39578,6.44344,6.27392,6.31564,2240077.4513037,0
+VFC.US,D,20021003,000000,6.31775,6.31775,6.14074,6.15342,2326094.1144514,0
+VFC.US,D,20021004,000000,6.1514,6.1514,5.90145,5.9817,4715164.7887507,0
+VFC.US,D,20021007,000000,5.86687,5.96719,5.75356,5.77547,3243146.6267364,0
+VFC.US,D,20021008,000000,5.74078,6.08222,5.74078,5.97833,3271083.8316182,0
+VFC.US,D,20021009,000000,5.93807,6.00168,5.79767,5.7992,2551239.0360817,0
+VFC.US,D,20021010,000000,5.79767,6.18061,5.66803,6.15515,3291357.9986652,0
+VFC.US,D,20021011,000000,6.18061,6.54396,6.18061,6.383,2207215.048422,0
+VFC.US,D,20021014,000000,6.36675,6.42336,6.24107,6.27922,2400040.7645837,0
+VFC.US,D,20021015,000000,6.30689,6.68254,6.30689,6.6168,2524402.7945391,0
+VFC.US,D,20021016,000000,6.6168,6.6168,6.37032,6.42173,1661572.2064008,0
+VFC.US,D,20021017,000000,6.59556,7.01868,6.57673,7.00398,3783307.5454398,0
+VFC.US,D,20021018,000000,6.96382,6.96593,6.7941,6.83782,3870972.5317718,0
+VFC.US,D,20021021,000000,6.83782,6.99111,6.70665,6.92922,2911165.5962822,0
+VFC.US,D,20021022,000000,6.92922,6.9565,6.82149,6.88347,2318962.8273409,0
+VFC.US,D,20021023,000000,6.88347,6.94373,6.7302,6.85801,2198989.0416209,0
+VFC.US,D,20021024,000000,6.85801,6.93287,6.78478,6.80352,1474211.7638279,0
+VFC.US,D,20021025,000000,6.80352,6.9272,6.76998,6.9272,2086128.8526742,0
+VFC.US,D,20021028,000000,6.97092,7.01648,6.7941,6.7941,1358610.6132222,0
+VFC.US,D,20021029,000000,6.7941,6.7941,6.19003,6.5824,7509112.1294849,0
+VFC.US,D,20021030,000000,6.5824,6.5824,6.12046,6.30142,9345979.9684835,0
+VFC.US,D,20021031,000000,6.29757,6.70108,6.24462,6.62631,5370365.9703095,0
+VFC.US,D,20021101,000000,6.64083,6.7796,6.52205,6.77594,2100921.0964031,0
+VFC.US,D,20021104,000000,6.77594,6.79766,6.68984,6.71184,2075174.3715108,0
+VFC.US,D,20021105,000000,6.68831,6.79766,6.68831,6.72664,1639657.0004258,0
+VFC.US,D,20021106,000000,6.72664,6.90173,6.65909,6.82716,2437840.8527622,0
+VFC.US,D,20021107,000000,6.7992,6.8015,6.65909,6.70108,1980400.9914458,0
+VFC.US,D,20021108,000000,6.70108,6.81226,6.60805,6.62267,1333414.3699994,0
+VFC.US,D,20021111,000000,6.59556,6.62064,6.41817,6.42173,1494479.6872265,0
+VFC.US,D,20021112,000000,6.43287,6.65342,6.41817,6.53262,1574459.7829543,0
+VFC.US,D,20021113,000000,6.53262,6.72107,6.44172,6.59556,2010535.9605734,0
+VFC.US,D,20021114,000000,6.65909,6.83052,6.6464,6.83052,1654445.0817226,0
+VFC.US,D,20021115,000000,6.78671,6.88347,6.74866,6.84177,1312593.883715,0
+VFC.US,D,20021118,000000,6.89808,6.89808,6.72107,6.77797,914329.24096331,0
+VFC.US,D,20021119,000000,6.772,6.772,6.661,6.68984,942814.84629846,0
+VFC.US,D,20021120,000000,6.70281,6.90904,6.67735,6.89992,2329383.4765638,0
+VFC.US,D,20021121,000000,6.93124,7.08058,6.8927,7.05702,1729507.263707,0
+VFC.US,D,20021122,000000,7.01868,7.03137,6.88347,6.95276,2116278.3903147,0
+VFC.US,D,20021125,000000,6.94219,6.98217,6.83782,6.94219,1476941.2787981,0
+VFC.US,D,20021126,000000,6.94219,6.94219,6.76335,6.7941,2172143.4346055,0
+VFC.US,D,20021127,000000,6.81956,6.87444,6.73404,6.83619,1923975.0594047,0
+VFC.US,D,20021129,000000,6.87444,6.87444,6.80852,6.81226,1021700.2223357,0
+VFC.US,D,20021202,000000,6.83235,6.95083,6.82716,6.88193,1802365.4377971,0
+VFC.US,D,20021203,000000,6.89992,6.95477,6.76662,6.77594,2486602.7063605,0
+VFC.US,D,20021204,000000,6.7302,6.87089,6.64447,6.82149,2377588.6048441,0
+VFC.US,D,20021205,000000,6.82149,6.82149,6.54569,6.64083,2392915.7211216,0
+VFC.US,D,20021206,000000,6.64083,6.7302,6.55117,6.70108,1858240.8881686,0
+VFC.US,D,20021209,000000,6.6661,6.66803,6.54944,6.54944,2012182.2025418,0
+VFC.US,D,20021210,000000,6.53099,6.59556,6.47996,6.57673,1784286.9537798,0
+VFC.US,D,20021211,000000,6.56203,6.63161,6.50359,6.63161,1358610.6132222,0
+VFC.US,D,20021212,000000,6.66803,6.71732,6.60431,6.71377,2166671.9173684,0
+VFC.US,D,20021213,000000,6.68647,6.75749,6.59556,6.67369,3462275.7931084,0
+VFC.US,D,20021216,000000,6.67562,6.80352,6.67562,6.78297,2338687.5533264,0
+VFC.US,D,20021217,000000,6.80352,6.80352,6.66456,6.70463,1548162.5763925,0
+VFC.US,D,20021218,000000,6.68647,6.69378,6.51638,6.60431,1661015.4810828,0
+VFC.US,D,20021219,000000,6.61172,6.71934,6.45805,6.52782,3019636.5003856,0
+VFC.US,D,20021220,000000,6.53099,6.73933,6.51821,6.661,2670121.2239353,0
+VFC.US,D,20021223,000000,6.661,6.661,6.42874,6.45662,1863711.3647978,0
+VFC.US,D,20021224,000000,6.44892,6.45295,6.33957,6.37233,1518028.6478729,0
+VFC.US,D,20021226,000000,6.39981,6.5406,6.39981,6.48583,1155373.6133103,0
+VFC.US,D,20021227,000000,6.47141,6.48198,6.37032,6.38491,984453.73765088,0
+VFC.US,D,20021230,000000,6.34494,6.49091,6.31775,6.45478,1098956.0061337,0
+VFC.US,D,20021231,000000,6.44172,6.60998,6.44172,6.53099,1635277.081055,0
+VFC.US,D,20030102,000000,6.53878,6.83052,6.53878,6.78478,2766540.8459686,0
+VFC.US,D,20030103,000000,6.78478,6.82716,6.69378,6.76998,1549810.8995769,0
+VFC.US,D,20030106,000000,6.75749,6.86694,6.75749,6.80352,2260342.2528781,0
+VFC.US,D,20030107,000000,6.76152,6.78478,6.58057,6.61172,3272185.8355654,0
+VFC.US,D,20030108,000000,6.62978,6.71732,6.56972,6.71184,1752508.864508,0
+VFC.US,D,20030109,000000,6.71377,6.8853,6.71184,6.78478,1656090.2830828,0
+VFC.US,D,20030110,000000,6.75749,6.86694,6.74866,6.80352,1286305.0020178,0
+VFC.US,D,20030113,000000,6.80679,6.8853,6.72299,6.84868,1830289.1147738,0
+VFC.US,D,20030114,000000,6.81226,6.86694,6.70665,6.73933,1761825.4285677,0
+VFC.US,D,20030115,000000,6.72473,6.73933,6.55847,6.61335,2158450.0729995,0
+VFC.US,D,20030116,000000,6.62978,6.73933,6.62631,6.73933,1774424.070483,0
+VFC.US,D,20030117,000000,6.73933,6.74115,6.60056,6.65169,1415590.148757,0
+VFC.US,D,20030121,000000,6.66985,6.67898,6.43287,6.43999,2368820.441238,0
+VFC.US,D,20030122,000000,6.4693,6.56606,6.46747,6.48764,1645133.7207034,0
+VFC.US,D,20030123,000000,6.51475,6.60431,6.50927,6.56394,1761268.7032497,0
+VFC.US,D,20030124,000000,6.58962,6.58962,6.42,6.44172,958149.24683251,0
+VFC.US,D,20030127,000000,6.42874,6.47601,6.32505,6.32505,1471477.0458174,0
+VFC.US,D,20030128,000000,6.32678,6.53099,6.32678,6.52205,1659919.7207841,0
+VFC.US,D,20030129,000000,6.48583,6.50033,6.39578,6.40711,1877418.2543088,0
+VFC.US,D,20030130,000000,6.42518,6.50773,6.334,6.35062,1681292.769954,0
+VFC.US,D,20030131,000000,6.25538,6.42,6.2501,6.383,3630466.1537976,0
+VFC.US,D,20030203,000000,6.4052,6.45805,6.26307,6.265,2703549.7176077,0
+VFC.US,D,20030204,000000,6.265,6.265,6.09471,6.1934,2737494.3528832,0
+VFC.US,D,20030205,000000,6.23702,6.32323,6.2154,6.29008,2266374.6578656,0
+VFC.US,D,20030206,000000,6.28671,6.34149,6.21368,6.25192,2632866.414386,0
+VFC.US,D,20030207,000000,6.29757,6.30497,6.15899,6.18244,1693898.6961259,0
+VFC.US,D,20030210,000000,6.18821,6.21368,6.10393,6.10595,2419758.2063127,0
+VFC.US,D,20030211,000000,6.14256,6.49091,6.1244,6.42874,5326548.0456565,0
+VFC.US,D,20030212,000000,6.42874,6.47996,6.34898,6.38002,2463583.4152222,0
+VFC.US,D,20030213,000000,6.34149,6.35782,6.2009,6.26124,2706832.8360716,0
+VFC.US,D,20030214,000000,6.26307,6.33601,6.18821,6.23001,4167348.1164692,0
+VFC.US,D,20030218,000000,6.20628,6.28133,6.20628,6.2501,2212688.6468754,0
+VFC.US,D,20030219,000000,6.2501,6.28296,6.18244,6.19907,1463254.1608404,0
+VFC.US,D,20030220,000000,6.19003,6.22808,6.15515,6.18446,1830289.1147738,0
+VFC.US,D,20030221,000000,6.19157,6.25731,6.1244,6.25731,2361692.2759517,0
+VFC.US,D,20030224,000000,6.21165,6.21165,6.00371,6.02023,3588830.3842694,0
+VFC.US,D,20030225,000000,6.00572,6.03109,5.91058,6.02533,3079341.3884584,0
+VFC.US,D,20030226,000000,6.02533,6.02533,5.93268,5.95277,2631228.4972822,0
+VFC.US,D,20030227,000000,5.97833,6.07328,5.95277,6.06953,1799620.3137058,0
+VFC.US,D,20030228,000000,6.06953,6.18821,6.04915,6.13324,1903154.5731204,0
+VFC.US,D,20030303,000000,6.16072,6.21925,6.13882,6.16418,1807837.9956423,0
+VFC.US,D,20030304,000000,6.16235,6.17898,6.03646,6.04387,1556933.8618229,0
+VFC.US,D,20030305,000000,6.02533,6.09144,5.99448,6.08615,1536123.7816192,0
+VFC.US,D,20030306,000000,6.08788,6.14459,5.99986,6.07645,1640749.6389003,0
+VFC.US,D,20030307,000000,6.07818,6.30142,6.02744,6.29757,2574250.0023554,0
+VFC.US,D,20030310,000000,6.23558,6.26124,6.1024,6.11844,1799620.3137058,0
+VFC.US,D,20030311,000000,6.09672,6.2501,6.09471,6.15717,1730049.4205119,0
+VFC.US,D,20030312,000000,6.1367,6.13882,6.03301,6.10595,1660478.5273182,0
+VFC.US,D,20030313,000000,6.13142,6.47601,6.13142,6.47285,3139614.448538,0
+VFC.US,D,20030314,000000,6.47285,6.47285,6.37618,6.40875,1773324.1477519,0
+VFC.US,D,20030317,000000,6.39453,6.74472,6.32505,6.73933,2469068.4603644,0
+VFC.US,D,20030318,000000,6.73933,6.73933,6.54742,6.58432,2584120.1699087,0
+VFC.US,D,20030319,000000,6.60219,6.70281,6.57116,6.70281,1790860.4749642,0
+VFC.US,D,20030320,000000,6.68071,6.78123,6.575,6.75749,1966700.3455832,0
+VFC.US,D,20030321,000000,6.87992,7.18119,6.85445,7.18119,5764271.5058519,0
+VFC.US,D,20030324,000000,7.18292,7.18292,6.7796,6.79766,3588276.7807757,0
+VFC.US,D,20030325,000000,6.79247,6.89808,6.77797,6.8435,2857476.4634678,0
+VFC.US,D,20030326,000000,6.7992,6.84523,6.74279,6.7796,1764554.9435378,0
+VFC.US,D,20030327,000000,6.73769,6.83619,6.67898,6.76662,1521873.6946952,0
+VFC.US,D,20030328,000000,6.76662,6.86897,6.65342,6.85638,2578077.3588405,0
+VFC.US,D,20030331,000000,6.79055,6.94373,6.69897,6.86897,2985672.0935568,0
+VFC.US,D,20030401,000000,6.85445,6.85445,6.68831,6.79247,2252123.5303334,0
+VFC.US,D,20030402,000000,6.87444,6.98217,6.79247,6.96209,1404092.4701807,0
+VFC.US,D,20030403,000000,6.97285,6.98562,6.85445,6.89992,2399497.5671706,0
+VFC.US,D,20030404,000000,6.93614,7.00571,6.8927,6.94008,2002869.8009145,0
+VFC.US,D,20030407,000000,7.01868,7.10103,6.96209,6.98928,1745939.5057559,0
+VFC.US,D,20030408,000000,6.98928,6.99111,6.84868,6.91278,1473671.6882391,0
+VFC.US,D,20030409,000000,6.91825,7.00398,6.79593,6.82323,1633074.1137688,0
+VFC.US,D,20030410,000000,6.82323,6.93614,6.81793,6.93614,1555837.060916,0
+VFC.US,D,20030411,000000,6.98217,7.05501,6.87444,6.94219,1817704.0007633,0
+VFC.US,D,20030414,000000,6.94219,7.10786,6.9272,7.10277,2192967.0427141,0
+VFC.US,D,20030415,000000,7.13718,7.22318,7.10979,7.22318,1853312.5683444,0
+VFC.US,D,20030416,000000,7.21943,7.25576,7.05126,7.09903,2232400.885564,0
+VFC.US,D,20030417,000000,7.09903,7.11719,7.03339,7.11382,1561308.5781532,0
+VFC.US,D,20030421,000000,7.11565,7.11565,6.99687,7.03685,1553639.29667,0
+VFC.US,D,20030422,000000,7.01301,7.29805,6.96209,7.29805,2698607.8698786,0
+VFC.US,D,20030423,000000,7.29238,7.29238,7.13035,7.267,1897137.777254,0
+VFC.US,D,20030424,000000,7.22318,7.22856,7.06942,7.19396,1890564.2560695,0
+VFC.US,D,20030425,000000,7.17561,7.19032,6.98217,7.03339,1989715.4742892,0
+VFC.US,D,20030428,000000,7.02397,7.19579,7.02397,7.17754,1738258.777584,0
+VFC.US,D,20030429,000000,7.13179,7.33244,7.13179,7.33244,3019636.5003856,0
+VFC.US,D,20030430,000000,7.29238,7.29238,7.13718,7.18119,4310329.7466388,0
+VFC.US,D,20030501,000000,7.16101,7.16101,6.9838,7.01868,2624649.7730574,0
+VFC.US,D,20030502,000000,7.00014,7.0825,6.93287,7.04972,4221028.924419,0
+VFC.US,D,20030505,000000,7.03137,7.03685,6.83052,6.85445,2904595.196922,0
+VFC.US,D,20030506,000000,6.84523,6.95833,6.83052,6.95833,3763601.5503995,0
+VFC.US,D,20030507,000000,6.94565,6.94748,6.83418,6.88713,2324996.2729365,0
+VFC.US,D,20030508,000000,6.86358,6.92538,6.80852,6.89808,2405526.8503339,0
+VFC.US,D,20030509,000000,6.91644,6.91644,6.76662,6.82323,2163922.6308448,0
+VFC.US,D,20030512,000000,6.82323,6.98217,6.76835,6.98217,2310206.1104236,0
+VFC.US,D,20030513,000000,6.95477,6.95477,6.78671,6.83619,2490429.0222376,0
+VFC.US,D,20030514,000000,6.83619,6.83619,6.6243,6.63161,3681416.4061692,0
+VFC.US,D,20030515,000000,6.66273,6.73567,6.61335,6.73567,2234058.5742211,0
+VFC.US,D,20030516,000000,6.71011,6.772,6.58595,6.772,3145089.0875995,0
+VFC.US,D,20030519,000000,6.73769,6.73769,6.65169,6.65169,3710449.3713497,0
+VFC.US,D,20030520,000000,6.661,6.75202,6.5604,6.60805,1744282.8577069,0
+VFC.US,D,20030521,000000,6.62631,6.63526,6.55328,6.57885,1263850.761062,0
+VFC.US,D,20030522,000000,6.59701,6.69897,6.58595,6.68465,2227486.0936447,0
+VFC.US,D,20030523,000000,6.6661,6.6661,6.57289,6.6391,2417567.7263233,0
+VFC.US,D,20030527,000000,6.62267,6.80352,6.61172,6.7992,3189465.8187866,0
+VFC.US,D,20030528,000000,6.79055,6.80679,6.68647,6.71732,4293886.0579011,0
+VFC.US,D,20030529,000000,6.71732,6.73404,6.63526,6.67369,3868232.6107209,0
+VFC.US,D,20030530,000000,6.71732,6.95276,6.69186,6.9494,2779141.5691002,0
+VFC.US,D,20030602,000000,6.9565,7.07875,6.9565,7.0206,2121195.2634502,0
+VFC.US,D,20030603,000000,7.06424,7.06424,6.8779,6.97092,2421412.7731456,0
+VFC.US,D,20030604,000000,6.97092,7.0825,6.90549,7.0675,1548162.5763925,0
+VFC.US,D,20030605,000000,7.10979,7.16466,7.07365,7.11565,2152430.1553088,0
+VFC.US,D,20030606,000000,7.11565,7.13718,6.99851,7.05501,4146512.0210639,0
+VFC.US,D,20030609,000000,7.04972,7.04972,6.88347,6.94219,2756124.359178,0
+VFC.US,D,20030610,000000,6.97851,7.00571,6.9272,6.98034,1449554.5555859,0
+VFC.US,D,20030611,000000,7.01648,7.09143,6.93815,7.09143,2354030.2787251,0
+VFC.US,D,20030612,000000,7.12823,7.12823,7.01167,7.06606,2647114.4200939,0
+VFC.US,D,20030613,000000,6.84523,6.93488,6.31564,6.43076,12380960.234876,0
+VFC.US,D,20030616,000000,6.46747,6.68254,6.44344,6.63526,6522453.3433316,0
+VFC.US,D,20030617,000000,6.58962,6.70839,6.44892,6.4838,5632239.1538054,0
+VFC.US,D,20030618,000000,6.47996,6.5406,6.38885,6.53675,4125151.4591908,0
+VFC.US,D,20030619,000000,6.4617,6.47285,6.33197,6.39578,4625873.3320036,0
+VFC.US,D,20030620,000000,6.43451,6.43999,6.37233,6.39453,2723265.0781205,0
+VFC.US,D,20030623,000000,6.37032,6.37032,6.22626,6.25731,3296277.9936248,0
+VFC.US,D,20030624,000000,6.23895,6.31564,6.17898,6.23193,3083189.557105,0
+VFC.US,D,20030625,000000,6.23001,6.26663,6.17898,6.20628,3213574.6265752,0
+VFC.US,D,20030626,000000,6.20628,6.26307,6.19157,6.21733,4006829.1184793,0
+VFC.US,D,20030627,000000,6.21733,6.24107,6.1169,6.2009,2618631.936583,0
+VFC.US,D,20030630,000000,6.12603,6.27922,6.12603,6.2009,3754820.8994965,0
+VFC.US,D,20030701,000000,6.18244,6.23193,6.13324,6.2081,4758447.8408553,0
+VFC.US,D,20030702,000000,6.2081,6.23558,6.1024,6.19003,4898139.0683044,0
+VFC.US,D,20030703,000000,6.17158,6.22108,6.14967,6.21368,1234796.9837201,0
+VFC.US,D,20030707,000000,6.21368,6.51475,6.21368,6.4964,5859594.3269784,0
+VFC.US,D,20030708,000000,6.4964,6.57116,6.47996,6.54569,3358194.1738485,0
+VFC.US,D,20030709,000000,6.52013,6.55704,6.47996,6.52416,3962997.6659214,0
+VFC.US,D,20030710,000000,6.4964,6.4964,6.37406,6.42173,3044843.1496891,0
+VFC.US,D,20030711,000000,6.3979,6.4838,6.38885,6.40366,2840503.105222,0
+VFC.US,D,20030714,000000,6.4891,6.64083,6.4891,6.62631,5054829.6692011,0
+VFC.US,D,20030715,000000,6.70839,6.70839,6.60614,6.64256,4238007.4857053,0
+VFC.US,D,20030716,000000,6.6243,6.68465,6.58057,6.68465,3331354.8104816,0
+VFC.US,D,20030717,000000,6.66456,6.73404,6.64987,6.68984,2608764.8908538,0
+VFC.US,D,20030718,000000,6.68647,6.68647,6.49091,6.58595,2126688.6334568,0
+VFC.US,D,20030721,000000,6.59874,6.60614,6.49091,6.54396,2345253.7902545,0
+VFC.US,D,20030722,000000,6.54396,6.81611,6.4272,6.78671,5926423.2179052,0
+VFC.US,D,20030723,000000,6.78873,6.78873,6.64256,6.75202,2395658.7639968,0
+VFC.US,D,20030724,000000,6.81793,6.98217,6.78123,6.85638,2890893.5104514,0
+VFC.US,D,20030725,000000,6.93614,7.02944,6.87627,7.01475,2793368.7626466,0
+VFC.US,D,20030728,000000,6.9272,7.01167,6.8853,6.90904,2951708.7273359,0
+VFC.US,D,20030729,000000,6.93614,7.00398,6.81956,6.93614,4630809.9766924,0
+VFC.US,D,20030730,000000,6.95477,6.96035,6.93614,6.96035,1436409.5944332,0
+VFC.US,D,20030731,000000,6.97285,7.07164,6.94219,6.96035,2306357.941777,0
+VFC.US,D,20030801,000000,6.95083,6.99687,6.91644,6.93815,1513646.6472859,0
+VFC.US,D,20030804,000000,6.86358,6.98928,6.79593,6.91825,1900422.9769341,0
+VFC.US,D,20030805,000000,6.89059,6.89992,6.72847,6.73404,5782881.7405934,0
+VFC.US,D,20030806,000000,6.76335,6.8927,6.72107,6.83619,2640552.3455983,0
+VFC.US,D,20030807,000000,6.86358,6.91471,6.81015,6.89992,1281923.0014308,0
+VFC.US,D,20030808,000000,6.9272,6.99111,6.90173,6.94008,1848381.126696,0
+VFC.US,D,20030811,000000,6.96382,6.97285,6.85244,6.88193,1799620.3137058,0
+VFC.US,D,20030812,000000,6.91644,7.07365,6.90549,7.06261,2411537.402552,0
+VFC.US,D,20030813,000000,7.07365,7.07365,6.87252,6.92172,1837429.7673569,0
+VFC.US,D,20030814,000000,6.92172,7.03502,6.92018,7.03339,1699359.8072825,0
+VFC.US,D,20030815,000000,7.03339,7.08058,6.96737,7.08058,828866.18130942,0
+VFC.US,D,20030818,000000,7.0675,7.12429,7.02772,7.11382,1166871.2918866,0
+VFC.US,D,20030819,000000,7.10979,7.12429,6.98034,7.05702,903908.59174047,0
+VFC.US,D,20030820,000000,7.05895,7.1463,6.99687,7.13718,1277530.5947633,0
+VFC.US,D,20030821,000000,7.1737,7.18455,7.07875,7.13525,1189884.3393764,0
+VFC.US,D,20030822,000000,7.16466,7.19032,7.01475,7.0258,1152639.9359078,0
+VFC.US,D,20030825,000000,7.00975,7.0258,6.92538,7.01475,1114839.8477292,0
+VFC.US,D,20030826,000000,7.0206,7.0477,6.89992,7.03137,1571180.8269227,0
+VFC.US,D,20030827,000000,7.02944,7.02944,6.92172,7.01648,1645133.7207034,0
+VFC.US,D,20030828,000000,7.02772,7.18455,7.01167,7.18455,2182006.3179024,0
+VFC.US,D,20030829,000000,7.18455,7.35637,7.18455,7.31985,2214325.5233711,0
+VFC.US,D,20030902,000000,7.36358,7.49322,7.35637,7.45478,2142016.7903425,0
+VFC.US,D,20030903,000000,7.45679,7.56279,7.42922,7.56279,2899122.6390768,0
+VFC.US,D,20030904,000000,7.56279,7.59229,7.46756,7.49322,3076609.7922721,0
+VFC.US,D,20030905,000000,7.42027,7.43835,7.272,7.28689,2871171.9062901,0
+VFC.US,D,20030908,000000,7.31985,7.33427,7.24681,7.30169,1161394.571609,0
+VFC.US,D,20030909,000000,7.30169,7.30169,7.13035,7.15918,1423808.8713017,0
+VFC.US,D,20030910,000000,7.17186,7.20127,7.09518,7.13035,1579936.5032319,0
+VFC.US,D,20030911,000000,7.17561,7.18455,7.1391,7.17927,1665949.0039474,0
+VFC.US,D,20030912,000000,7.16466,7.23433,7.10277,7.23038,2679985.1478402,0
+VFC.US,D,20030915,000000,7.20127,7.24307,7.15562,7.17186,1651702.0388475,0
+VFC.US,D,20030916,000000,7.20127,7.21943,7.16821,7.17927,2655885.7055243,0
+VFC.US,D,20030917,000000,7.21943,7.25749,7.20127,7.20636,1204664.0958086,0
+VFC.US,D,20030918,000000,7.19579,7.24307,7.1463,7.20636,2123935.184501,0
+VFC.US,D,20030919,000000,7.19579,7.32533,7.19396,7.31601,1976571.5537445,0
+VFC.US,D,20030922,000000,7.25576,7.25576,7.18292,7.21059,1084154.396932,0
+VFC.US,D,20030923,000000,7.24681,7.29592,7.23038,7.27959,1382719.4210108,0
+VFC.US,D,20030924,000000,7.27959,7.27959,7.1391,7.14822,1525155.7725511,0
+VFC.US,D,20030925,000000,7.13035,7.17186,7.06077,7.06077,1761825.4285677,0
+VFC.US,D,20030926,000000,7.02772,7.10421,6.99495,7.07365,1671426.764833,0
+VFC.US,D,20030929,000000,7.07164,7.13035,6.97285,7.09518,2743519.4736142,0
+VFC.US,D,20030930,000000,7.09903,7.14102,6.98034,7.10277,1579936.5032319,0
+VFC.US,D,20031001,000000,7.08432,7.24681,7.08432,7.21059,2251026.7294266,0
+VFC.US,D,20031002,000000,7.21943,7.2375,7.17013,7.20271,924184.84000361,0
+VFC.US,D,20031003,000000,7.25576,7.37232,7.25576,7.30169,3216310.3851938,0
+VFC.US,D,20031006,000000,7.30169,7.33244,7.25749,7.32158,1322461.9700522,0
+VFC.US,D,20031007,000000,7.30342,7.33244,7.21232,7.30707,1485715.6860527,0
+VFC.US,D,20031008,000000,7.34167,7.35253,7.1737,7.21376,1580483.8630773,0
+VFC.US,D,20031009,000000,7.27776,7.6365,7.27776,7.47678,3270542.7154214,0
+VFC.US,D,20031010,000000,7.48236,7.51705,7.36559,7.38538,2035740.5286608,0
+VFC.US,D,20031013,000000,7.39289,7.57557,7.39289,7.53166,1153187.2957531,0
+VFC.US,D,20031014,000000,7.56279,7.56279,7.48773,7.55731,1468181.4400565,0
+VFC.US,D,20031015,000000,7.54598,7.79823,7.53166,7.79823,4269241.3369559,0
+VFC.US,D,20031016,000000,7.7867,8.04578,7.75931,7.91758,3620610.5547573,0
+VFC.US,D,20031017,000000,7.89981,7.89981,7.80976,7.83129,1940965.0673797,0
+VFC.US,D,20031020,000000,7.81293,7.83129,7.69387,7.81552,2091059.2537143,0
+VFC.US,D,20031021,000000,7.82331,7.82331,7.71616,7.72549,1867547.0461474,0
+VFC.US,D,20031022,000000,7.72549,7.72549,7.61228,7.62535,1800172.8765914,0
+VFC.US,D,20031023,000000,7.6142,7.92191,7.56596,7.81908,3552678.6192753,0
+VFC.US,D,20031024,000000,7.73836,7.78199,7.68512,7.73682,1935485.2252779,0
+VFC.US,D,20031027,000000,7.78199,7.99792,7.78199,7.93776,2622462.4148923,0
+VFC.US,D,20031028,000000,7.96188,8.04423,7.92422,8.04029,2163922.6308448,0
+VFC.US,D,20031029,000000,7.90345,7.94324,7.82629,7.82629,3366419.1400416,0
+VFC.US,D,20031030,000000,7.84359,7.84359,7.75931,7.79256,2249936.1721682,0
+VFC.US,D,20031031,000000,7.77065,7.89596,7.74788,7.74788,1988077.5571855,0
+VFC.US,D,20031103,000000,7.75576,7.80409,7.71846,7.79083,2554848.90548,0
+VFC.US,D,20031104,000000,7.79083,7.80217,7.72962,7.76257,1692319.0530741,0
+VFC.US,D,20031105,000000,7.78026,7.80592,7.74634,7.79429,1263284.6702714,0
+VFC.US,D,20031106,000000,7.78026,7.94593,7.77613,7.91259,2243911.0514372,0
+VFC.US,D,20031107,000000,7.86838,7.89433,7.83465,7.84022,2364442.6030834,0
+VFC.US,D,20031110,000000,7.86587,7.86587,7.71462,7.72462,1852212.6456134,0
+VFC.US,D,20031111,000000,7.74259,7.82331,7.70684,7.75402,1805100.1558075,0
+VFC.US,D,20031112,000000,7.74788,7.84945,7.74788,7.84359,1528444.0940554,0
+VFC.US,D,20031113,000000,7.81908,7.81908,7.72145,7.73499,2818584.7774228,0
+VFC.US,D,20031114,000000,7.74105,7.81293,7.62871,7.65158,2058747.3325022,0
+VFC.US,D,20031117,000000,7.64937,7.64937,7.49696,7.52935,2670121.2239353,0
+VFC.US,D,20031118,000000,7.52935,7.62535,7.49859,7.51705,1915754.2556438,0
+VFC.US,D,20031119,000000,7.53338,7.53338,7.41855,7.43835,940631.65056555,0
+VFC.US,D,20031120,000000,7.44766,7.46583,7.3309,7.3362,2155148.2235903,0
+VFC.US,D,20031121,000000,7.35637,7.48034,7.33802,7.44007,2551793.6801835,0
+VFC.US,D,20031124,000000,7.46583,7.50407,7.41855,7.49322,2552337.9182046,0
+VFC.US,D,20031125,000000,7.49322,7.64236,7.48409,7.55731,1887269.6909168,0
+VFC.US,D,20031126,000000,7.55731,7.60152,7.53887,7.58499,1261657.1592484,0
+VFC.US,D,20031128,000000,7.59009,7.60382,7.52242,7.53338,726419.35732896,0
+VFC.US,D,20031201,000000,7.53338,7.55558,7.4641,7.48034,3054151.3888841,0
+VFC.US,D,20031202,000000,7.46227,7.52935,7.44766,7.4911,3076052.026346,0
+VFC.US,D,20031203,000000,7.52069,7.62535,7.50407,7.58499,2376482.4384647,0
+VFC.US,D,20031204,000000,7.55174,7.58278,7.38538,7.48236,2173246.4791608,0
+VFC.US,D,20031205,000000,7.42547,7.46227,7.35253,7.3583,1334514.2927303,0
+VFC.US,D,20031208,000000,7.38357,7.47314,7.38357,7.4641,1547063.6942696,0
+VFC.US,D,20031209,000000,7.49322,7.55856,7.48581,7.55174,1644580.1172096,0
+VFC.US,D,20031210,000000,7.53338,7.55174,7.34696,7.36559,1062237.1097409,0
+VFC.US,D,20031211,000000,7.35637,7.56279,7.35637,7.52608,1756340.3834255,0
+VFC.US,D,20031212,000000,7.54424,7.55174,7.45103,7.53761,1593092.9110734,0
+VFC.US,D,20031215,000000,7.5771,7.63881,7.44766,7.44766,1701554.4497042,0
+VFC.US,D,20031216,000000,7.47314,7.52791,7.41442,7.49696,1648415.7985593,0
+VFC.US,D,20031217,000000,7.54271,7.66311,7.54271,7.65946,2316786.9158645,0
+VFC.US,D,20031218,000000,7.61804,7.66802,7.5478,7.59815,1687873.5753949,0
+VFC.US,D,20031219,000000,7.65773,7.71462,7.60834,7.66476,1766750.6265676,0
+VFC.US,D,20031222,000000,7.6463,7.74634,7.63496,7.72789,1148249.6104563,0
+VFC.US,D,20031223,000000,7.72962,7.82331,7.71616,7.75931,1343829.8161819,0
+VFC.US,D,20031224,000000,7.75739,7.75739,7.69165,7.70165,313913.99312575,0
+VFC.US,D,20031226,000000,7.73836,7.80409,7.7055,7.71289,472230.02382935,0
+VFC.US,D,20031229,000000,7.72962,7.81908,7.67782,7.80976,1190982.1808913,0
+VFC.US,D,20031230,000000,7.81552,7.84532,7.75152,7.7967,1134014.0920452,0
+VFC.US,D,20031231,000000,7.81725,7.90922,7.81552,7.8926,1588145.860304,0
+VFC.US,D,20040102,000000,7.8926,7.93776,7.75152,7.77267,1330121.8860628,0
+VFC.US,D,20040105,000000,7.85848,7.99792,7.85281,7.99177,2354570.3543139,0
+VFC.US,D,20040106,000000,7.97342,7.97342,7.87992,7.88337,1873571.1262703,0
+VFC.US,D,20040107,000000,7.90163,7.90163,7.78526,7.84532,1503246.8102245,0
+VFC.US,D,20040108,000000,7.84532,7.89596,7.83129,7.84945,2449896.2972647,0
+VFC.US,D,20040109,000000,7.82388,7.84695,7.76257,7.7967,2182006.3179024,0
+VFC.US,D,20040112,000000,7.7867,7.83129,7.76709,7.83129,2075174.3715108,0
+VFC.US,D,20040113,000000,7.84359,7.84945,7.72789,7.75931,1387104.5434218,0
+VFC.US,D,20040114,000000,7.79977,7.84945,7.79429,7.84945,1043068.0684653,0
+VFC.US,D,20040115,000000,7.84022,7.85675,7.72962,7.82178,1215639.3891333,0
+VFC.US,D,20040116,000000,7.83878,7.8702,7.77863,7.85425,3237127.7496539,0
+VFC.US,D,20040120,000000,7.81908,7.87213,7.80592,7.84695,1107155.9977331,0
+VFC.US,D,20040121,000000,7.85848,7.88174,7.82696,7.84945,2631775.8571275,0
+VFC.US,D,20040122,000000,7.82331,7.85848,7.7867,7.84945,2077926.7798586,0
+VFC.US,D,20040123,000000,7.84945,7.84945,7.82178,7.84945,1523511.6117989,0
+VFC.US,D,20040126,000000,7.84945,7.86838,7.76527,7.83129,1416691.1120961,0
+VFC.US,D,20040127,000000,7.82878,7.82878,7.76709,7.79977,2077926.7798586,0
+VFC.US,D,20040128,000000,7.83129,7.83129,7.72462,7.73115,2676150.5070987,0
+VFC.US,D,20040129,000000,7.73836,7.80409,7.72145,7.7892,2109147.1032042,0
+VFC.US,D,20040130,000000,7.7892,7.81293,7.68512,7.75739,3116056.122419,0
+VFC.US,D,20040202,000000,7.73836,7.83129,7.67782,7.81908,3330266.3344393,0
+VFC.US,D,20040203,000000,7.83648,7.87549,7.77613,7.84532,5266834.8327191,0
+VFC.US,D,20040204,000000,7.84532,7.84945,7.7967,7.82629,1612256.7493088,0
+VFC.US,D,20040205,000000,7.82629,7.84945,7.79429,7.84945,2537005.5988867,0
+VFC.US,D,20040206,000000,7.84945,7.89596,7.80409,7.89433,1493394.3330084,0
+VFC.US,D,20040209,000000,7.89202,7.92344,7.83878,7.8926,1503246.8102245,0
+VFC.US,D,20040210,000000,7.88923,8.19694,7.88923,8.17137,4350869.7558682,0
+VFC.US,D,20040211,000000,8.17137,8.19694,8.0501,8.12718,4954574.3658181,0
+VFC.US,D,20040212,000000,8.12468,8.24739,8.12313,8.22307,2469068.4603644,0
+VFC.US,D,20040213,000000,8.19694,8.23768,8.09479,8.15244,1507616.3235146,0
+VFC.US,D,20040217,000000,8.0429,8.12718,8.04029,8.11958,3989290.710051,0
+VFC.US,D,20040218,000000,8.07297,8.15994,8.05865,8.12122,2621364.5733774,0
+VFC.US,D,20040219,000000,8.12122,8.16263,8.12122,8.12313,2252684.4180837,0
+VFC.US,D,20040220,000000,8.15994,8.21538,8.10939,8.18157,2316786.9158645,0
+VFC.US,D,20040223,000000,8.19694,8.26027,8.19338,8.2249,2524402.7945391,0
+VFC.US,D,20040224,000000,8.21538,8.26795,8.21538,8.23768,3518164.7713849,0
+VFC.US,D,20040225,000000,8.23768,8.26795,8.20165,8.25163,2145299.9088065,0
+VFC.US,D,20040226,000000,8.21538,8.23268,8.16427,8.21971,1463805.6831181,0
+VFC.US,D,20040227,000000,8.21971,8.30131,8.19694,8.20328,1686767.4090155,0
+VFC.US,D,20040301,000000,8.24739,8.34772,8.23268,8.32033,1289596.4453463,0
+VFC.US,D,20040302,000000,8.29564,8.34426,8.26795,8.32033,1446816.7157512,0
+VFC.US,D,20040303,000000,8.29564,8.32379,8.20405,8.2567,2184739.9953049,0
+VFC.US,D,20040304,000000,8.24057,8.33446,8.23268,8.3283,1249055.3955088,0
+VFC.US,D,20040305,000000,8.25853,8.35031,8.23268,8.30476,1606234.7504019,0
+VFC.US,D,20040308,000000,8.34426,8.34426,8.26027,8.26612,1112640.0022673,0
+VFC.US,D,20040309,000000,8.26795,8.32379,8.21808,8.25489,1192622.1792112,0
+VFC.US,D,20040310,000000,8.29149,8.29564,8.10421,8.10766,1134014.0920452,0
+VFC.US,D,20040311,000000,8.08911,8.11708,8.00523,8.00763,1458315.4349355,0
+VFC.US,D,20040312,000000,7.99609,8.10421,7.93593,8.10421,1462716.1664677,0
+VFC.US,D,20040315,000000,8.09834,8.09834,7.97765,7.99609,1243581.7970554,0
+VFC.US,D,20040316,000000,7.99609,8.09987,7.99609,8.06028,1749223.664828,0
+VFC.US,D,20040317,000000,8.05192,8.12718,8.05192,8.09987,2366073.2359306,0
+VFC.US,D,20040318,000000,8.08566,8.08566,7.89202,7.9541,3414075.8678685,0
+VFC.US,D,20040319,000000,7.93997,7.99014,7.90672,7.92422,1490101.8490718,0
+VFC.US,D,20040322,000000,7.92422,7.92422,7.80976,7.82331,1859879.8458804,0
+VFC.US,D,20040323,000000,7.83129,7.85848,7.76709,7.81725,1875770.9717324,0
+VFC.US,D,20040324,000000,8.05865,8.36694,8.0501,8.32206,7476777.3148951,0
+VFC.US,D,20040325,000000,8.32206,8.3801,8.20328,8.25853,5633884.3551656,0
+VFC.US,D,20040326,000000,8.2939,8.36348,8.28621,8.33446,4070378.0127664,0
+VFC.US,D,20040329,000000,8.35205,8.49446,8.32206,8.49446,2362244.8388374,0
+VFC.US,D,20040330,000000,8.52531,8.58968,8.46063,8.56201,2046150.771803,0
+VFC.US,D,20040331,000000,8.52531,8.56287,8.39855,8.52357,3330802.2475959,0
+VFC.US,D,20040401,000000,8.54414,8.60776,8.45362,8.54856,3077159.2333336,0
+VFC.US,D,20040402,000000,8.57287,8.65975,8.56287,8.59949,2838856.8632537,0
+VFC.US,D,20040405,000000,8.62226,8.79678,8.61497,8.79678,2615336.3308221,0
+VFC.US,D,20040406,000000,8.79678,8.85079,8.7544,8.83781,3071126.828346,0
+VFC.US,D,20040407,000000,8.76728,8.7986,8.63754,8.72423,2122837.3429862,0
+VFC.US,D,20040408,000000,8.75969,8.77189,8.61688,8.67339,2174334.9552031,0
+VFC.US,D,20040412,000000,8.69886,8.72596,8.66714,8.70481,1759624.5424975,0
+VFC.US,D,20040413,000000,8.70481,8.77189,8.69886,8.72596,3000458.0936374,0
+VFC.US,D,20040414,000000,8.72326,8.79217,8.64793,8.74508,2513447.2727677,0
+VFC.US,D,20040415,000000,8.76161,8.84906,8.73874,8.75786,1733335.6608001,0
+VFC.US,D,20040416,000000,8.7986,8.7986,8.72596,8.7544,1366837.6606314,0
+VFC.US,D,20040419,000000,8.73605,8.74143,8.64966,8.71846,1006361.6593693,0
+VFC.US,D,20040420,000000,8.72039,8.80322,8.60776,8.60776,2314031.3856925,0
+VFC.US,D,20040421,000000,8.60776,8.62313,8.39586,8.60958,1746482.703169,0
+VFC.US,D,20040422,000000,8.60958,8.77929,8.58968,8.76545,1951912.2642864,0
+VFC.US,D,20040423,000000,8.80687,8.81754,8.73038,8.7544,1596383.3137939,0
+VFC.US,D,20040426,000000,8.7544,8.77189,8.59239,8.63582,1135099.4462632,0
+VFC.US,D,20040427,000000,8.66888,8.81935,8.50215,8.678,2675594.8223887,0
+VFC.US,D,20040428,000000,8.67983,8.69068,8.52357,8.54942,1582130.1050456,0
+VFC.US,D,20040429,000000,8.58182,8.65619,8.3924,8.44448,2242818.4129627,0
+VFC.US,D,20040430,000000,8.46063,8.4882,8.27055,8.42603,1870297.373279,0
+VFC.US,D,20040503,000000,8.46323,8.53165,8.37914,8.51282,1786479.5149854,0
+VFC.US,D,20040504,000000,8.35205,8.39855,8.21538,8.24989,5036200.7035143,0
+VFC.US,D,20040505,000000,8.24989,8.33013,8.23268,8.31072,1839062.4814204,0
+VFC.US,D,20040506,000000,8.28621,8.28621,8.13082,8.20924,2263082.173929,0
+VFC.US,D,20040507,000000,8.20924,8.31427,7.98667,8.01531,1801815.9967356,0
+VFC.US,D,20040510,000000,8.01531,8.06711,7.93997,8.03223,1623217.4741204,0
+VFC.US,D,20040511,000000,8.02386,8.16263,8.02194,8.16263,1665949.0039474,0
+VFC.US,D,20040512,000000,8.15071,8.20924,7.99945,8.20924,2038460.6781584,0
+VFC.US,D,20040513,000000,8.22307,8.27152,8.17696,8.20328,2008901.1652939,0
+VFC.US,D,20040514,000000,8.19338,8.28256,8.01531,8.20405,1767844.3056502,0
+VFC.US,D,20040517,000000,8.1585,8.1585,7.97505,8.05722,1745939.5057559,0
+VFC.US,D,20040518,000000,8.0501,8.15244,8.02819,8.08643,1682935.8900981,0
+VFC.US,D,20040519,000000,8.12313,8.25163,8.09479,8.11102,1992452.2735158,0
+VFC.US,D,20040520,000000,8.10421,8.1291,7.99014,8.08566,1744282.8577069,0
+VFC.US,D,20040521,000000,8.15994,8.28448,8.15668,8.2422,2256499.2872719,0
+VFC.US,D,20040524,000000,8.2249,8.31427,8.16427,8.21971,1962877.1515303,0
+VFC.US,D,20040525,000000,8.23268,8.44448,8.17696,8.44169,2046150.771803,0
+VFC.US,D,20040526,000000,8.44169,8.47024,8.35732,8.402,1037588.2263634,0
+VFC.US,D,20040527,000000,8.41989,8.56758,8.41989,8.53962,1834672.1559688,0
+VFC.US,D,20040528,000000,8.53962,8.60141,8.46774,8.57825,1881802.3361119,0
+VFC.US,D,20040601,000000,8.57825,8.58786,8.44169,8.48725,1264944.4401446,0
+VFC.US,D,20040602,000000,8.50397,8.56758,8.48629,8.56287,1566789.4608632,0
+VFC.US,D,20040603,000000,8.57287,8.62034,8.46323,8.60141,2653688.9818864,0
+VFC.US,D,20040604,000000,8.60141,8.62947,8.56287,8.61141,1612256.7493088,0
+VFC.US,D,20040607,000000,8.64254,8.72423,8.61497,8.71135,1180029.7809441,0
+VFC.US,D,20040608,000000,8.68791,8.82302,8.68791,8.81657,2586300.2438175,0
+VFC.US,D,20040609,000000,8.7544,8.75527,8.57556,8.59239,2140368.4671581,0
+VFC.US,D,20040610,000000,8.66166,8.75527,8.65436,8.72596,1581041.6290033,0
+VFC.US,D,20040614,000000,8.68791,8.69886,8.60324,8.62034,1138384.6459434,0
+VFC.US,D,20040615,000000,8.65619,8.77189,8.64793,8.69261,1801815.9967356,0
+VFC.US,D,20040616,000000,8.69636,8.71846,8.63928,8.68618,1316985.2497747,0
+VFC.US,D,20040617,000000,8.66888,8.73605,8.6313,8.68618,1456683.7614802,0
+VFC.US,D,20040618,000000,8.68618,8.75786,8.68165,8.69886,1875228.8149274,0
+VFC.US,D,20040621,000000,8.72596,8.74143,8.67983,8.70059,1081952.4702539,0
+VFC.US,D,20040622,000000,8.7076,8.81159,8.65715,8.78938,2011633.8020883,0
+VFC.US,D,20040623,000000,8.7986,8.92027,8.77276,8.91469,1364089.4147159,0
+VFC.US,D,20040624,000000,8.92027,9.1927,8.92027,9.08613,3492962.2845137,0
+VFC.US,D,20040625,000000,9.03481,9.14947,9.02433,9.0795,2426337.9711455,0
+VFC.US,D,20040628,000000,9.13024,9.20711,9.08613,9.11948,2437296.6147411,0
+VFC.US,D,20040629,000000,9.09853,9.09853,8.92853,8.94449,2351292.4388903,0
+VFC.US,D,20040630,000000,8.93411,8.96696,8.87549,8.88865,2546857.0354949,0
+VFC.US,D,20040701,000000,8.88865,8.9266,8.81159,8.88202,2756680.043888,0
+VFC.US,D,20040702,000000,8.88202,8.90719,8.80687,8.83339,1286854.4430792,0
+VFC.US,D,20040706,000000,8.82302,8.83339,8.77736,8.80687,1587618.272012,0
+VFC.US,D,20040707,000000,8.80687,8.99224,8.80687,8.94813,1860971.4437469,0
+VFC.US,D,20040708,000000,8.94449,8.94449,8.71135,8.80053,1858240.8881686,0
+VFC.US,D,20040709,000000,8.80053,8.83147,8.72865,8.77833,1473118.0847453,0
+VFC.US,D,20040712,000000,8.78746,8.81754,8.73874,8.79678,774090.65366888,0
+VFC.US,D,20040713,000000,8.78746,8.89787,8.76161,8.89787,880358.59048599,0
+VFC.US,D,20040714,000000,8.89787,8.90719,8.78746,8.82215,1555293.8635029,0
+VFC.US,D,20040715,000000,8.83339,8.88202,8.80322,8.80592,1063890.6359657,0
+VFC.US,D,20040716,000000,8.88865,8.90528,8.73038,8.74325,1933841.0645258,0
+VFC.US,D,20040719,000000,8.73317,8.75151,8.60776,8.63293,1721818.2106704,0
+VFC.US,D,20040720,000000,8.66166,8.80053,8.65158,8.77007,1580483.8630773,0
+VFC.US,D,20040721,000000,8.80592,8.84261,8.67618,8.68444,1541041.6953628,0
+VFC.US,D,20040722,000000,8.68618,8.68618,8.37299,8.62313,3227265.9069651,0
+VFC.US,D,20040723,000000,8.6313,8.82772,8.58182,8.80053,3087553.8673546,0
+VFC.US,D,20040726,000000,8.80053,8.96408,8.80053,8.86559,2220904.2475957,0
+VFC.US,D,20040727,000000,8.88865,8.92381,8.80322,8.86896,1895488.4134615,0
+VFC.US,D,20040728,000000,8.83339,8.96043,8.75786,8.93411,1805646.4750449,0
+VFC.US,D,20040729,000000,8.93593,9.14947,8.92564,9.07191,3096333.4776495,0
+VFC.US,D,20040730,000000,9.1042,9.14947,9.02626,9.13216,2039569.966362,0
+VFC.US,D,20040802,000000,9.15618,9.21095,9.08806,9.17444,2148032.5456009,0
+VFC.US,D,20040803,000000,9.15618,9.17444,9.06048,9.13505,1969449.6321067,0
+VFC.US,D,20040804,000000,9.109,9.109,8.86559,8.97638,2520565.0319733,0
+VFC.US,D,20040805,000000,8.98658,8.98658,8.76354,8.77736,2155148.2235903,0
+VFC.US,D,20040806,000000,8.7076,8.72596,8.61227,8.68791,1928366.4254643,0
+VFC.US,D,20040809,000000,8.73605,8.77458,8.61141,8.72326,1202486.1031161,0
+VFC.US,D,20040810,000000,8.72423,8.87087,8.71135,8.86213,956508.20790457,0
+VFC.US,D,20040811,000000,8.86213,8.86213,8.74143,8.81159,1314246.3693318,0
+VFC.US,D,20040812,000000,8.81062,8.81062,8.61688,8.67071,1299461.4098593,0
+VFC.US,D,20040813,000000,8.678,8.678,8.58085,8.66166,1491192.4063302,0
+VFC.US,D,20040816,000000,8.62947,8.88769,8.62947,8.88202,1403527.4199982,0
+VFC.US,D,20040817,000000,8.91834,9.05096,8.91469,8.93977,1327937.6497218,0
+VFC.US,D,20040818,000000,8.9417,9.00733,8.88019,9.00454,1126335.4450893,0
+VFC.US,D,20040819,000000,8.99042,9.05375,8.93411,9.04241,1324655.571866,0
+VFC.US,D,20040820,000000,9.04241,9.14465,8.99042,9.13985,1816606.1592484,0
+VFC.US,D,20040823,000000,9.13985,9.13985,8.98282,9.0131,1452306.9639336,0
+VFC.US,D,20040824,000000,9.04241,9.09853,9.01876,9.08421,991021.01518687,0
+VFC.US,D,20040825,000000,9.06422,9.08806,8.99042,9.03481,1457776.3999548,0
+VFC.US,D,20040826,000000,9.04145,9.05192,9.00271,9.00733,1667596.2865237,0
+VFC.US,D,20040827,000000,8.98658,8.99224,8.89979,8.94813,1512007.6895742,0
+VFC.US,D,20040830,000000,8.95006,8.9539,8.83598,8.84261,889674.11393746,0
+VFC.US,D,20040831,000000,8.87183,9.00926,8.84723,9.00926,1797963.6656567,0
+VFC.US,D,20040901,000000,9.00926,9.06902,8.95861,9.00733,1451193.5132978,0
+VFC.US,D,20040902,000000,9.01117,9.19175,9.01117,9.18598,1741009.1047155,0
+VFC.US,D,20040903,000000,9.16291,9.16291,9.07191,9.11659,1796342.3982821,0
+VFC.US,D,20040907,000000,9.19846,9.21864,9.13505,9.18598,1650051.6344469,0
+VFC.US,D,20040908,000000,9.15618,9.31378,9.15618,9.24075,2300885.3839318,0
+VFC.US,D,20040909,000000,9.24267,9.24267,9.0008,9.02915,1820431.4345175,0
+VFC.US,D,20040910,000000,9.04241,9.14178,9.0008,9.10708,1255080.5162398,0
+VFC.US,D,20040913,000000,9.09853,9.1706,9.06999,9.15234,1239742.9938816,0
+VFC.US,D,20040914,000000,9.109,9.19079,9.08806,9.16003,1118116.7225447,0
+VFC.US,D,20040915,000000,9.13024,9.20711,9.10227,9.13505,1504334.2456587,0
+VFC.US,D,20040916,000000,9.13985,9.15618,9.03664,9.04423,1595826.5884759,0
+VFC.US,D,20040917,000000,9.06999,9.11948,8.99599,9.01589,1874676.2520417,0
+VFC.US,D,20040920,000000,9.0178,9.0747,8.96139,8.96889,1253430.1118391,0
+VFC.US,D,20040921,000000,8.96505,9.03106,8.9219,9.0008,1490642.9652688,0
+VFC.US,D,20040922,000000,8.9539,8.96696,8.81062,8.9219,1164141.7769164,0
+VFC.US,D,20040923,000000,8.89787,8.99224,8.87183,8.90268,1270963.3172272,0
+VFC.US,D,20040924,000000,8.92564,8.96043,8.89979,8.92853,1386555.1023604,0
+VFC.US,D,20040927,000000,8.90719,8.91661,8.74777,8.78746,1279180.9991639,0
+VFC.US,D,20040928,000000,8.77929,8.85367,8.73125,8.81159,1874676.2520417,0
+VFC.US,D,20040929,000000,8.7986,8.89422,8.79024,8.89422,1392028.7008138,0
+VFC.US,D,20040930,000000,8.89787,9.05192,8.84454,9.02626,2741339.3997056,0
+VFC.US,D,20041001,000000,9.04241,9.15234,9.02155,9.07758,1719638.1367618,0
+VFC.US,D,20041004,000000,9.16291,9.17733,9.0795,9.11659,1272612.6810198,0
+VFC.US,D,20041005,000000,9.11563,9.13024,9.04241,9.1042,929660.51967314,0
+VFC.US,D,20041006,000000,9.13024,9.26381,9.13024,9.24843,1439148.474876,0
+VFC.US,D,20041007,000000,9.22921,9.25228,9.14465,9.14658,1242479.7931082,0
+VFC.US,D,20041008,000000,9.14947,9.16484,9.01492,9.06999,1111553.607441,0
+VFC.US,D,20041011,000000,9.05759,9.10045,9.02626,9.0919,625074.53729569,0
+VFC.US,D,20041012,000000,9.01117,9.01117,8.85934,8.8848,2172143.4346055,0
+VFC.US,D,20041013,000000,8.88672,8.88672,8.60776,8.77929,2667929.7033378,0
+VFC.US,D,20041014,000000,8.77929,8.90268,8.75151,8.80235,2135438.0661177,0
+VFC.US,D,20041015,000000,8.99042,9.10227,8.94449,9.0178,2120646.8629967,0
+VFC.US,D,20041018,000000,9.0008,9.109,8.96043,9.0919,1320275.6524951,0
+VFC.US,D,20041019,000000,9.06902,9.109,8.96889,8.97822,1473118.0847453,0
+VFC.US,D,20041020,000000,9.00733,9.1879,8.98206,9.0919,2121746.7857277,0
+VFC.US,D,20041021,000000,9.06048,9.26766,9.0008,9.19654,2463583.4152222,0
+VFC.US,D,20041022,000000,9.19846,9.26189,9.11092,9.13505,1314793.7291772,0
+VFC.US,D,20041025,000000,9.13601,9.92112,9.06999,9.81544,8239354.6808667,0
+VFC.US,D,20041026,000000,9.81544,9.84431,9.7107,9.84431,3340120.8928716,0
+VFC.US,D,20041027,000000,9.64917,9.7904,9.60592,9.78564,4493852.4266458,0
+VFC.US,D,20041028,000000,9.76448,9.89038,9.72798,9.83842,1814963.0391043,0
+VFC.US,D,20041029,000000,9.83842,9.85001,9.77895,9.82604,2116814.3034713,0
+VFC.US,D,20041101,000000,9.83076,9.96336,9.78855,9.94607,2281158.57673,0
+VFC.US,D,20041102,000000,9.93173,9.99803,9.87407,9.89421,1879061.3744529,0
+VFC.US,D,20041103,000000,9.93939,9.95766,9.89038,9.95766,1728945.3353487,0
+VFC.US,D,20041104,000000,9.95766,10.0942,9.93075,10.0846,4182143.4820224,0
+VFC.US,D,20041105,000000,10.074,10.0836,10.0191,10.0557,3667168.4004613,0
+VFC.US,D,20041108,000000,10.0383,10.0682,10.0067,10.021,3050324.032399,0
+VFC.US,D,20041109,000000,9.98555,10.0287,9.92495,9.95,1921244.5038264,0
+VFC.US,D,20041110,000000,9.9663,10.0086,9.90197,9.92976,3731272.9794582,0
+VFC.US,D,20041111,000000,9.92976,9.95668,9.85197,9.90197,2961561.204552,0
+VFC.US,D,20041112,000000,9.92299,9.97593,9.90099,9.95,4512469.9456439,0
+VFC.US,D,20041115,000000,9.95,9.97976,9.92495,9.93173,2825703.5772365,0
+VFC.US,D,20041116,000000,9.95,10.0009,9.93654,9.9663,3640316.5497976,0
+VFC.US,D,20041117,000000,10.0105,10.0846,9.97976,9.98162,2994977.2109275,0
+VFC.US,D,20041118,000000,9.9663,10.0009,9.91925,9.92299,2026961.958974,0
+VFC.US,D,20041119,000000,9.92299,9.93173,9.81826,9.81826,2085033.0923753,0
+VFC.US,D,20041122,000000,9.82604,9.85865,9.74623,9.84038,2591236.8885063,0
+VFC.US,D,20041123,000000,9.84038,9.89234,9.78564,9.84529,2725991.4712664,0
+VFC.US,D,20041124,000000,9.85865,9.88655,9.8394,9.87407,2814196.5331875,0
+VFC.US,D,20041126,000000,9.87407,9.89421,9.86062,9.87407,1255080.5162398,0
+VFC.US,D,20041129,000000,9.87407,9.95,9.87407,9.89421,2947318.4018844,0
+VFC.US,D,20041130,000000,9.89421,9.90197,9.82408,9.85296,4548619.6294217,0
+VFC.US,D,20041201,000000,9.85296,9.98555,9.85296,9.95,4867464.0235879,0
+VFC.US,D,20041202,000000,9.93939,9.93939,9.83842,9.85865,2422497.0867556,0
+VFC.US,D,20041203,000000,9.88458,9.90197,9.84038,9.88655,1721818.2106704,0
+VFC.US,D,20041206,000000,9.84706,9.85482,9.73953,9.7606,2800500.0497572,0
+VFC.US,D,20041207,000000,9.83842,9.87113,9.7904,9.84529,4945253.6393264,0
+VFC.US,D,20041208,000000,9.75487,9.80292,9.70202,9.79428,4801176.2488581,0
+VFC.US,D,20041209,000000,9.76448,9.83076,9.74623,9.78564,3495156.9269355,0
+VFC.US,D,20041210,000000,9.95962,9.95962,9.65589,9.75487,2638894.6569412,0
+VFC.US,D,20041213,000000,9.7472,9.76448,9.61361,9.70876,3523636.2886222,0
+VFC.US,D,20041214,000000,9.72798,9.79428,9.66358,9.76448,3521992.12787,0
+VFC.US,D,20041215,000000,9.76448,9.82211,9.72798,9.79428,2120105.7467998,0
+VFC.US,D,20041216,000000,9.79428,9.86445,9.73857,9.82211,3348331.2905516,0
+VFC.US,D,20041217,000000,9.7472,9.85296,9.7472,9.84235,3437630.0315552,0
+VFC.US,D,20041220,000000,9.8135,9.8135,9.69818,9.78564,1917952.0198898,0
+VFC.US,D,20041221,000000,9.82408,9.91925,9.82408,9.89421,2150223.0255902,0
+VFC.US,D,20041222,000000,9.91248,9.92299,9.8394,9.85669,1516389.6901611,0
+VFC.US,D,20041223,000000,9.89038,9.89038,9.81156,9.85669,1862063.0416133,0
+VFC.US,D,20041227,000000,9.85669,9.86926,9.80777,9.85197,2118464.7078718,0
+VFC.US,D,20041228,000000,9.83469,9.96434,9.8135,9.93556,1413401.7499837,0
+VFC.US,D,20041229,000000,9.93556,10.0461,9.87977,10.0383,2184199.919716,0
+VFC.US,D,20041230,000000,10.0028,10.0942,9.97976,10.071,1570091.3102724,0
+VFC.US,D,20041231,000000,10.0403,10.1479,10.0086,10.1095,1464896.2403765,0
+VFC.US,D,20050103,000000,10.073,10.1046,9.85865,9.93939,3283137.1949045,0
+VFC.US,D,20050104,000000,9.98555,10.0191,9.83174,9.85296,2115709.1776999,0
+VFC.US,D,20050105,000000,9.89509,9.89509,9.72215,9.72215,2332663.4732035,0
+VFC.US,D,20050106,000000,9.70202,9.75682,9.66262,9.7337,3687432.1614275,0
+VFC.US,D,20050107,000000,9.74623,9.77507,9.6434,9.74526,3111678.2842644,0
+VFC.US,D,20050110,000000,9.67704,9.88841,9.6607,9.85865,2984583.6175146,0
+VFC.US,D,20050111,000000,9.8394,9.86926,9.76739,9.82211,2457573.9036123,0
+VFC.US,D,20050112,000000,9.80292,9.87977,9.74623,9.85001,2523854.3940856,0
+VFC.US,D,20050113,000000,9.81826,9.81826,9.67512,9.68377,2547952.7957935,0
+VFC.US,D,20050114,000000,9.70876,9.79428,9.70876,9.77507,2606566.0859999,0
+VFC.US,D,20050118,000000,9.78564,9.96728,9.73857,9.96728,2813112.2195775,0
+VFC.US,D,20050119,000000,9.93359,9.99901,9.90374,9.92976,1824274.4001235,0
+VFC.US,D,20050120,000000,9.92976,9.93654,9.80777,9.82604,2289382.5023151,0
+VFC.US,D,20050121,000000,9.80292,9.80292,9.61265,9.63091,2224192.5691001,0
+VFC.US,D,20050124,000000,9.63091,9.70393,9.58286,9.61361,2259249.6144036,0
+VFC.US,D,20050125,000000,9.61265,9.68184,9.59824,9.62034,1719638.1367618,0
+VFC.US,D,20050126,000000,9.60688,9.60688,9.54057,9.5646,1784286.9537798,0
+VFC.US,D,20050127,000000,9.58286,9.7107,9.5646,9.64917,2745171.9592309,0
+VFC.US,D,20050128,000000,9.67704,9.67704,9.53,9.58094,2751199.1611781,0
+VFC.US,D,20050131,000000,9.58286,9.76933,9.5521,9.70202,2730933.3189957,0
+VFC.US,D,20050201,000000,9.79817,9.8337,9.7337,9.7837,2450986.854523,0
+VFC.US,D,20050202,000000,9.77507,9.92299,9.77507,9.90668,2168862.3973578,0
+VFC.US,D,20050203,000000,9.85482,9.90197,9.78855,9.89421,1427649.7556917,0
+VFC.US,D,20050204,000000,9.88655,9.94135,9.84038,9.9279,1431476.0715687,0
+VFC.US,D,20050207,000000,9.90197,10.1124,9.89234,10.047,1818238.8733118,0
+VFC.US,D,20050208,000000,9.88458,10.8416,9.87407,10.7841,8892370.5854765,0
+VFC.US,D,20050209,000000,10.7667,10.813,10.392,10.5765,5213696.1815742,0
+VFC.US,D,20050210,000000,10.5755,10.9378,10.5631,10.8735,4052855.2134591,0
+VFC.US,D,20050211,000000,10.8783,11.0878,10.8783,11.0242,2457011.975254,0
+VFC.US,D,20050214,000000,10.5947,10.7658,10.3882,10.6793,4844464.504003,0
+VFC.US,D,20050215,000000,10.7514,10.8966,10.7341,10.8889,5026331.5765691,0
+VFC.US,D,20050216,000000,10.7985,10.9273,10.786,10.8802,1925082.2663922,0
+VFC.US,D,20050217,000000,10.835,10.8715,10.7677,10.8293,2069155.4944282,0
+VFC.US,D,20050218,000000,10.8523,10.8658,10.7177,10.811,2109147.1032042,0
+VFC.US,D,20050222,000000,10.7753,10.9215,10.7341,10.7697,3113862.5206053,0
+VFC.US,D,20050223,000000,10.7427,10.8859,10.7427,10.8572,2180909.5169956,0
+VFC.US,D,20050224,000000,10.8389,10.9493,10.7514,10.9359,2377033.9607423,0
+VFC.US,D,20050225,000000,10.9532,10.9638,10.7485,10.9032,3812354.0385252,0
+VFC.US,D,20050228,000000,10.8763,11.0147,10.8658,10.9072,2702446.6730524,0
+VFC.US,D,20050301,000000,10.8966,11.0705,10.786,11.032,3256294.7097134,0
+VFC.US,D,20050302,000000,11.032,11.0464,10.9599,11.0089,3482004.6815263,0
+VFC.US,D,20050303,000000,11.0147,11.0301,10.9858,10.9858,2732023.876254,0
+VFC.US,D,20050304,000000,11.0166,11.0609,10.9359,10.9907,3074964.5909119,0
+VFC.US,D,20050307,000000,11.0089,11.0089,10.9052,10.9513,2448800.5369658,0
+VFC.US,D,20050308,000000,10.9811,10.9811,10.8399,10.859,2799403.2488504,0
+VFC.US,D,20050309,000000,10.8062,10.859,10.7427,10.8158,2991151.9356585,0
+VFC.US,D,20050310,000000,10.786,10.8889,10.7543,10.7753,2115183.6706241,0
+VFC.US,D,20050311,000000,10.8273,10.8966,10.7091,10.7514,2436207.0980908,0
+VFC.US,D,20050314,000000,10.7246,10.8312,10.714,10.7736,2234058.5742211,0
+VFC.US,D,20050315,000000,10.8158,10.8609,10.7677,10.8033,1910277.5353663,0
+VFC.US,D,20050316,000000,10.7927,10.8158,10.6649,10.7024,1967258.1115093,0
+VFC.US,D,20050317,000000,10.7322,10.7658,10.6255,10.7177,2088330.7793522,0
+VFC.US,D,20050318,000000,10.714,10.7726,10.5727,10.7091,6009143.2346839,0
+VFC.US,D,20050321,000000,10.66,10.6841,10.5746,10.5947,2193507.1183029,0
+VFC.US,D,20050322,000000,10.5601,10.6563,10.4506,10.4766,2539730.9514247,0
+VFC.US,D,20050323,000000,10.4958,10.4958,10.3498,10.4035,2775854.288204,0
+VFC.US,D,20050324,000000,10.3785,10.492,10.3785,10.4881,3457354.7575407,0
+VFC.US,D,20050328,000000,10.5141,10.6063,10.5064,10.5631,2606026.010411,0
+VFC.US,D,20050329,000000,10.6524,10.7427,10.4842,10.5525,3217955.586554,0
+VFC.US,D,20050330,000000,10.542,10.6457,10.5274,10.6457,2160637.4311647,0
+VFC.US,D,20050331,000000,10.6428,10.8312,10.5841,10.7956,2485510.067886,0
+VFC.US,D,20050401,000000,10.8062,10.8916,10.5525,10.6255,2476726.2951589,0
+VFC.US,D,20050404,000000,10.6255,10.6583,10.5342,10.6304,1982054.5176705,0
+VFC.US,D,20050405,000000,10.6322,10.8033,10.6322,10.7753,1879061.3744529,0
+VFC.US,D,20050406,000000,10.7773,10.7966,10.6822,10.7024,1286854.4430792,0
+VFC.US,D,20050407,000000,10.7177,10.7177,10.5601,10.6255,2219806.4060809,0
+VFC.US,D,20050408,000000,10.6255,10.6861,10.5678,10.591,1591996.1101666,0
+VFC.US,D,20050411,000000,10.589,10.5977,10.5237,10.5928,1308771.7302704,0
+VFC.US,D,20050412,000000,10.5698,10.5987,10.4458,10.5659,1323005.1674653,0
+VFC.US,D,20050413,000000,10.5698,10.6977,10.5698,10.664,3337929.3722741,0
+VFC.US,D,20050414,000000,10.7091,10.7726,10.6169,10.6304,4416053.4454347,0
+VFC.US,D,20050415,000000,10.6563,10.6563,10.3026,10.3036,1946990.1881107,0
+VFC.US,D,20050418,000000,10.4391,10.4784,10.2795,10.4111,1631985.6377265,0
+VFC.US,D,20050419,000000,10.3948,10.5947,10.3948,10.4717,1974932.5960328,0
+VFC.US,D,20050420,000000,10.4506,10.4757,10.2565,10.2805,1607880.9923702,0
+VFC.US,D,20050421,000000,10.3362,10.4929,10.3238,10.492,1725100.2885264,0
+VFC.US,D,20050422,000000,10.4737,10.4757,10.2719,10.3719,1503787.9264215,0
+VFC.US,D,20050425,000000,10.4064,10.5755,10.4064,10.5131,2390727.3223483,0
+VFC.US,D,20050426,000000,10.5102,10.9398,10.5102,10.7485,2809267.1727552,0
+VFC.US,D,20050427,000000,10.7043,10.7063,10.4324,10.5678,2825159.3392153,0
+VFC.US,D,20050428,000000,10.5678,10.8235,10.5045,10.5804,4596838.285607,0
+VFC.US,D,20050429,000000,10.5987,10.615,10.2238,10.3315,6424950.4482964,0
+VFC.US,D,20050502,000000,10.3948,10.4958,10.3651,10.4121,2132168.4755587,0
+VFC.US,D,20050503,000000,10.4131,10.4525,10.3362,10.3958,2635056.8943754,0
+VFC.US,D,20050504,000000,10.4121,10.4218,10.2344,10.2921,4683941.3435808,0
+VFC.US,D,20050505,000000,10.2795,10.4391,10.2795,10.3343,3774534.1787933,0
+VFC.US,D,20050506,000000,10.3189,10.3901,10.1652,10.2219,3043742.18635,0
+VFC.US,D,20050509,000000,10.245,10.2719,10.2056,10.2277,3281494.0747603,0
+VFC.US,D,20050510,000000,10.2104,10.2373,10.0863,10.1345,1963427.6331999,0
+VFC.US,D,20050511,000000,10.1345,10.2776,10.1345,10.2508,2391819.960823,0
+VFC.US,D,20050512,000000,10.268,10.3498,10.1393,10.169,2608764.8908538,0
+VFC.US,D,20050513,000000,10.1345,10.1969,9.9663,10.0614,1563505.3017912,0
+VFC.US,D,20050516,000000,10.0614,10.2373,10.0614,10.2335,1201940.8244868,0
+VFC.US,D,20050517,000000,10.1883,10.2603,10.1066,10.2036,3106738.5177514,0
+VFC.US,D,20050518,000000,10.2901,10.3458,10.245,10.3171,3198778.2204139,0
+VFC.US,D,20050519,000000,10.3132,10.3132,10.2104,10.2526,3125374.7676946,0
+VFC.US,D,20050520,000000,10.1902,10.1989,10.023,10.1393,3040446.5805892,0
+VFC.US,D,20050523,000000,10.1863,10.2162,10.1363,10.1662,2791750.6170963,0
+VFC.US,D,20050524,000000,10.169,10.4593,10.169,10.4094,3191102.6952823,0
+VFC.US,D,20050525,000000,10.4285,10.4661,10.2931,10.3295,1904797.6932645,0
+VFC.US,D,20050526,000000,10.3689,10.4218,10.2622,10.3171,1435314.8747425,0
+VFC.US,D,20050527,000000,10.3171,10.3631,10.2921,10.3026,1596383.3137939,0
+VFC.US,D,20050531,000000,10.3391,10.3757,10.2652,10.2998,2078461.652407,0
+VFC.US,D,20050601,000000,10.2998,10.417,10.2776,10.3488,1661572.2064008,0
+VFC.US,D,20050602,000000,10.3498,10.4525,10.3498,10.4304,2236241.7699541,0
+VFC.US,D,20050603,000000,10.4304,10.492,10.3805,10.4545,2492071.1017735,0
+VFC.US,D,20050606,000000,10.4545,10.4717,10.3843,10.4488,1736070.3788107,0
+VFC.US,D,20050607,000000,10.4593,10.5467,10.4488,10.5141,2309104.1064764,0
+VFC.US,D,20050608,000000,10.4842,10.5823,10.4525,10.5102,1885634.8956373,0
+VFC.US,D,20050609,000000,10.5237,10.5525,10.4333,10.4977,3115512.9250059,0
+VFC.US,D,20050610,000000,10.4977,10.5861,10.4977,10.565,1647323.1600848,0
+VFC.US,D,20050613,000000,10.5467,10.6477,10.5227,10.5525,2324996.2729365,0
+VFC.US,D,20050614,000000,10.5583,10.6419,10.5535,10.5678,2105308.3000304,0
+VFC.US,D,20050615,000000,10.5861,10.7197,10.5841,10.6995,2291021.4600269,0
+VFC.US,D,20050616,000000,10.7091,10.7927,10.6841,10.7572,1848919.1210687,0
+VFC.US,D,20050617,000000,10.8629,10.8735,10.7889,10.8283,3683608.9673748,0
+VFC.US,D,20050620,000000,10.7543,10.7966,10.714,10.7677,2024774.6008088,0
+VFC.US,D,20050621,000000,10.7677,10.7753,10.6937,10.7197,1561308.5781532,0
+VFC.US,D,20050622,000000,10.7543,10.7822,10.7024,10.7322,1948081.7859772,0
+VFC.US,D,20050623,000000,10.7091,10.7485,10.5237,10.5553,2030253.4023025,0
+VFC.US,D,20050624,000000,10.5525,10.5553,10.4025,10.4084,2054907.4887203,0
+VFC.US,D,20050627,000000,10.3958,10.3958,10.3036,10.3362,2838308.4628003,0
+VFC.US,D,20050628,000000,10.3362,10.542,10.3362,10.5237,1743745.9039424,0
+VFC.US,D,20050629,000000,10.5324,10.542,10.4391,10.5265,1272062.1993503,0
+VFC.US,D,20050630,000000,10.5324,10.5448,10.441,10.4429,1563505.3017912,0
+VFC.US,D,20050701,000000,10.4631,10.5045,10.4025,10.4737,1372858.61893,0
+VFC.US,D,20050705,000000,10.4525,10.6861,10.4525,10.6371,1434219.1144438,0
+VFC.US,D,20050706,000000,10.6207,10.6207,10.3852,10.4295,2511247.4273057,0
+VFC.US,D,20050707,000000,10.3238,10.4525,10.268,10.4468,1673633.8945515,0
+VFC.US,D,20050708,000000,10.4488,10.5045,10.3978,10.4757,1192086.2660546,0
+VFC.US,D,20050711,000000,10.5324,10.6063,10.5208,10.5708,1502151.0499258,0
+VFC.US,D,20050712,000000,10.5631,10.8158,10.542,10.7726,3851787.8813752,0
+VFC.US,D,20050713,000000,10.7927,10.983,10.7677,10.9619,4026546.5602084,0
+VFC.US,D,20050714,000000,10.9552,11.0242,10.9052,10.9532,2666290.745626,0
+VFC.US,D,20050715,000000,10.9532,10.9792,10.9129,10.9532,4032020.1586617,0
+VFC.US,D,20050718,000000,10.9532,11.0147,10.9205,11.0042,1344918.2922242,0
+VFC.US,D,20050719,000000,11.0042,11.1895,10.9735,11.1656,3453503.4670701,0
+VFC.US,D,20050720,000000,11.1666,11.2435,11.1011,11.229,2119550.0620899,0
+VFC.US,D,20050721,000000,11.2473,11.2473,11.0225,11.1666,1904797.6932645,0
+VFC.US,D,20050722,000000,11.179,11.2068,11.0858,11.1714,1391481.3409684,0
+VFC.US,D,20050725,000000,11.231,11.231,11.0252,11.0829,1479138.002436,0
+VFC.US,D,20050726,000000,11.0915,11.0915,10.9359,10.9666,1527337.9276759,0
+VFC.US,D,20050727,000000,10.8966,10.9052,10.811,10.8609,2533706.8713018,0
+VFC.US,D,20050728,000000,10.9129,10.9215,10.7226,10.7841,2918293.7615686,0
+VFC.US,D,20050729,000000,10.7909,10.8629,10.7514,10.7736,2163922.6308448,0
+VFC.US,D,20050801,000000,10.7572,10.8062,10.6255,10.6755,2308011.4680018,0
+VFC.US,D,20050802,000000,10.6755,10.9493,10.6188,10.9378,3039357.0639389,0
+VFC.US,D,20050803,000000,10.9157,10.9359,10.813,10.813,2403866.0398526,0
+VFC.US,D,20050804,000000,10.7753,10.7773,10.6264,10.7043,2081198.4516338,0
+VFC.US,D,20050805,000000,10.6841,10.7361,10.6496,10.6793,1441335.8330413,0
+VFC.US,D,20050808,000000,10.6169,10.7177,10.612,10.7091,1684580.0508503,0
+VFC.US,D,20050809,000000,10.8542,10.9474,10.6909,10.7246,2369921.4045771,0
+VFC.US,D,20050810,000000,10.7677,10.8273,10.713,10.7427,1636914.9981587,0
+VFC.US,D,20050811,000000,10.7495,10.7956,10.6841,10.7677,1977668.3546514,0
+VFC.US,D,20050812,000000,10.7091,10.7177,10.5505,10.6543,2154618.5540821,0
+VFC.US,D,20050815,000000,10.6419,10.6755,10.5861,10.6563,1558584.2662235,0
+VFC.US,D,20050816,000000,10.6563,10.6563,10.4084,10.441,2610957.4520594,0
+VFC.US,D,20050817,000000,10.7514,10.9686,10.5947,10.9129,5546231.8561304,0
+VFC.US,D,20050818,000000,10.8966,10.9493,10.7736,10.8879,2648759.6214542,0
+VFC.US,D,20050819,000000,10.8416,10.8648,10.7562,10.7562,2143110.469425,0
+VFC.US,D,20050822,000000,10.713,10.7773,10.6236,10.7246,1757984.5441776,0
+VFC.US,D,20050823,000000,10.7379,10.813,10.661,10.7226,1547063.6942696,0
+VFC.US,D,20050824,000000,10.7226,10.7773,10.6419,10.6514,2109147.1032042,0
+VFC.US,D,20050825,000000,10.66,10.9493,10.6514,10.9013,3415711.7037561,0
+VFC.US,D,20050826,000000,10.9032,10.9157,10.8062,10.809,2845423.1001816,0
+VFC.US,D,20050829,000000,10.8033,10.883,10.7543,10.8389,1323568.1364318,0
+VFC.US,D,20050830,000000,10.836,10.836,10.5765,10.6688,3040446.5805892,0
+VFC.US,D,20050831,000000,10.6774,10.8283,10.6169,10.8283,2893630.309678,0
+VFC.US,D,20050901,000000,10.8177,10.8446,10.612,10.7303,2761608.3637122,0
+VFC.US,D,20050902,000000,10.7322,10.7543,10.6419,10.6822,1645133.7207034,0
+VFC.US,D,20050906,000000,10.6716,10.8504,10.6716,10.8466,1509809.9253283,0
+VFC.US,D,20050907,000000,10.7514,10.9436,10.7427,10.9416,2258160.0977532,0
+VFC.US,D,20050908,000000,10.9032,10.9532,10.7909,10.9436,2037370.1209,0
+VFC.US,D,20050909,000000,10.9311,10.9599,10.8542,10.9552,2075726.9343965,0
+VFC.US,D,20050912,000000,10.9177,11.1319,10.883,11.1041,1822077.6764857,0
+VFC.US,D,20050913,000000,11.1137,11.1358,11.0301,11.0858,1817141.0317969,0
+VFC.US,D,20050914,000000,11.0676,11.0935,10.9311,10.9398,2301432.7437771,0
+VFC.US,D,20050915,000000,10.9532,11.0061,10.8879,10.9416,1689504.2082422,0
+VFC.US,D,20050916,000000,10.9792,11.1194,10.8629,11.0503,5531433.3687528,0
+VFC.US,D,20050919,000000,11.0935,11.0935,10.8273,10.8908,2659714.1026174,0
+VFC.US,D,20050920,000000,10.8966,10.9926,10.7293,10.7495,3158233.0081441,0
+VFC.US,D,20050921,000000,10.7485,10.7485,10.2662,10.2872,5181373.8542813,0
+VFC.US,D,20050922,000000,10.245,10.4391,10.1345,10.4237,4334972.3863677,0
+VFC.US,D,20050923,000000,10.3805,10.6092,10.3594,10.5525,2236782.8861511,0
+VFC.US,D,20050926,000000,10.5861,10.7658,10.5525,10.615,2081198.4516338,0
+VFC.US,D,20050927,000000,10.6207,10.6649,10.4804,10.6034,2024231.4033957,0
+VFC.US,D,20050928,000000,10.6322,10.6514,10.4035,10.4881,1892755.7766671,0
+VFC.US,D,20050929,000000,10.4593,10.5342,10.3478,10.5083,1242479.7931082,0
+VFC.US,D,20050930,000000,10.5015,10.6304,10.4958,10.5804,1946439.7064412,0
+VFC.US,D,20051003,000000,10.591,10.6514,10.4525,10.4766,6043113.8851612,0
+VFC.US,D,20051004,000000,10.5141,10.5324,10.3219,10.3219,2966500.971065,0
+VFC.US,D,20051005,000000,10.2815,10.2959,10.0903,10.0903,3554876.3835211,0
+VFC.US,D,20051006,000000,10.1124,10.2335,10.0787,10.1585,2918293.7615686,0
+VFC.US,D,20051007,000000,10.2411,10.3074,10.194,10.2488,2175420.3094212,0
+VFC.US,D,20051010,000000,10.2315,10.2565,10.1124,10.1326,2030800.7621478,0
+VFC.US,D,20051011,000000,10.0979,10.2248,10.0979,10.122,2219259.0462356,0
+VFC.US,D,20051012,000000,10.1306,10.1526,9.98555,10.073,2238971.2849243,0
+VFC.US,D,20051013,000000,10.0922,10.1354,9.93173,10.0326,2290477.2220057,0
+VFC.US,D,20051014,000000,10.0326,10.1575,9.9663,10.0883,1708673.2495178,0
+VFC.US,D,20051017,000000,10.1345,10.2719,10.1345,10.2315,2500841.3465959,0
+VFC.US,D,20051018,000000,10.1863,10.2219,10.0863,10.1268,1434766.4742892,0
+VFC.US,D,20051019,000000,10.0422,10.2748,9.972,10.2652,2080670.8633417,0
+VFC.US,D,20051020,000000,10.2546,10.4285,10.0575,10.0883,2855848.9524448,0
+VFC.US,D,20051021,000000,10.0383,10.1306,9.76448,9.79428,5713319.1722642,0
+VFC.US,D,20051024,000000,9.68665,9.75293,9.41853,9.45408,6214035.8420368,0
+VFC.US,D,20051025,000000,9.45408,9.5646,9.43006,9.53384,4656550.4579363,0
+VFC.US,D,20051026,000000,9.49829,9.69338,9.45793,9.59439,3205346.5385579,0
+VFC.US,D,20051027,000000,9.49156,9.49156,9.20423,9.28495,3663880.0789569,0
+VFC.US,D,20051028,000000,9.3455,9.53673,9.3455,9.43872,3377365.2963402,0
+VFC.US,D,20051031,000000,9.45408,9.63763,9.45408,9.54057,2876110.632195,0
+VFC.US,D,20051101,000000,9.49829,9.60688,9.46466,9.5646,4011762.6413439,0
+VFC.US,D,20051102,000000,9.5646,9.70393,9.5646,9.67319,2254869.6950328,0
+VFC.US,D,20051103,000000,9.71449,9.88458,9.71449,9.75099,2755032.7613116,0
+VFC.US,D,20051104,000000,9.70202,9.79332,9.69338,9.777,2028618.607023,0
+VFC.US,D,20051107,000000,9.80098,9.85197,9.7702,9.83076,2155713.2737728,0
+VFC.US,D,20051108,000000,9.74623,9.82408,9.70202,9.82408,2069701.8136655,0
+VFC.US,D,20051109,000000,9.8202,9.85296,9.74623,9.80098,1767294.8645887,0
+VFC.US,D,20051110,000000,9.76448,9.97593,9.73274,9.9279,1636365.5570973,0
+VFC.US,D,20051111,000000,9.99027,10.0028,9.90197,9.95,1183308.7369759,0
+VFC.US,D,20051114,000000,9.92299,9.98742,9.88272,9.93654,1795781.5105319,0
+VFC.US,D,20051115,000000,9.89902,9.89902,9.70202,9.83174,2385253.723895,0
+VFC.US,D,20051116,000000,9.84431,9.96728,9.83174,9.96728,2620271.9349029,0
+VFC.US,D,20051117,000000,9.99606,10.1066,9.96139,10.0663,3016354.4225297,0
+VFC.US,D,20051118,000000,10.1459,10.169,10.0663,10.1605,1824826.9630093,0
+VFC.US,D,20051121,000000,10.1605,10.1777,10.071,10.1393,2636147.4516338,0
+VFC.US,D,20051122,000000,10.073,10.1412,10.023,10.1393,2075726.9343965,0
+VFC.US,D,20051123,000000,10.1287,10.2162,10.1238,10.1845,1393124.4611126,0
+VFC.US,D,20051125,000000,10.1845,10.2344,10.1075,10.2248,581256.61264264,0
+VFC.US,D,20051128,000000,10.2565,10.2565,10.1546,10.2295,2337042.3519662,0
+VFC.US,D,20051129,000000,10.245,10.4352,10.2373,10.3036,3489681.247266,0
+VFC.US,D,20051130,000000,10.3785,10.4929,10.3238,10.3411,3145089.0875995,0
+VFC.US,D,20051201,000000,10.3594,10.4295,10.2931,10.3958,1754144.7003957,0
+VFC.US,D,20051202,000000,10.3498,10.4784,10.3257,10.4506,1703201.7322805,0
+VFC.US,D,20051205,000000,10.4506,10.4958,10.3612,10.4661,1787573.1940679,0
+VFC.US,D,20051206,000000,10.4842,10.8572,10.4842,10.5987,5376956.1412231,0
+VFC.US,D,20051207,000000,10.5477,10.6274,10.4842,10.5227,2044501.4080104,0
+VFC.US,D,20051208,000000,10.541,10.5601,10.4593,10.5102,1901514.5748005,0
+VFC.US,D,20051209,000000,10.542,10.5601,10.4121,10.4929,1721286.4599462,0
+VFC.US,D,20051212,000000,10.4938,10.5601,10.4391,10.4766,2211037.2018667,0
+VFC.US,D,20051213,000000,10.4593,10.4938,10.3833,10.4545,2658078.2667298,0
+VFC.US,D,20051214,000000,10.3651,10.5755,10.3564,10.5045,2392915.7211216,0
+VFC.US,D,20051215,000000,10.4488,10.4488,10.2699,10.3458,2409353.166211,0
+VFC.US,D,20051216,000000,10.3833,10.3901,10.2122,10.2776,2618631.936583,0
+VFC.US,D,20051219,000000,10.2431,10.2662,10.1729,10.1921,2109696.5442657,0
+VFC.US,D,20051220,000000,10.1921,10.245,10.1066,10.2248,2455375.0987583,0
+VFC.US,D,20051221,000000,10.2248,10.2998,10.1662,10.2411,2057647.4097712,0
+VFC.US,D,20051222,000000,10.2662,10.2662,10.1345,10.2335,2302533.7071162,0
+VFC.US,D,20051223,000000,10.268,10.3171,10.2248,10.2335,1227689.6305953,0
+VFC.US,D,20051227,000000,10.2162,10.2565,10.1863,10.2295,2228572.4884709,0
+VFC.US,D,20051228,000000,10.2295,10.2546,10.1363,10.144,2925407.3583418,0
+VFC.US,D,20051229,000000,10.1662,10.2315,10.1326,10.1412,2371009.8806193,0
+VFC.US,D,20051230,000000,10.1412,10.1605,10.0614,10.1027,1855493.6828612,0
+VFC.US,D,20060103,000000,10.119,10.119,9.89038,10.0422,3215209.4218548,0
+VFC.US,D,20060104,000000,10.0575,10.0643,9.95962,10.0067,2816936.4542384,0
+VFC.US,D,20060105,000000,10.0067,10.1114,10.0037,10.0787,2000114.2707426,0
+VFC.US,D,20060106,000000,10.122,10.2162,10.0509,10.1989,2217061.2819897,0
+VFC.US,D,20060109,000000,10.2248,10.6514,10.2248,10.5804,4252801.8106505,0
+VFC.US,D,20060110,000000,10.5553,10.5861,10.3901,10.4111,3600886.8693799,0
+VFC.US,D,20060111,000000,10.4679,10.539,10.3056,10.3315,3214113.6615559,0
+VFC.US,D,20060112,000000,10.3315,10.4131,10.3276,10.3458,2539730.9514247,0
+VFC.US,D,20060113,000000,10.3458,10.3882,10.2295,10.2776,2495357.3420617,0
+VFC.US,D,20060117,000000,10.2931,10.2931,10.1345,10.2036,2429633.5769064,0
+VFC.US,D,20060118,000000,10.1124,10.2488,10.1124,10.1758,2220904.2475957,0
+VFC.US,D,20060119,000000,10.1969,10.2162,10.0509,10.1393,2140921.0300437,0
+VFC.US,D,20060120,000000,10.1662,10.2277,10.0806,10.0806,2478929.2624452,0
+VFC.US,D,20060123,000000,10.0682,10.1046,9.95766,9.95766,2813112.2195775,0
+VFC.US,D,20060124,000000,9.95766,10.1526,9.95766,10.073,2132168.4755587,0
+VFC.US,D,20060125,000000,10.073,10.1758,10.073,10.1575,2698056.3476009,0
+VFC.US,D,20060126,000000,10.2248,10.2738,10.1526,10.1729,1803457.0356635,0
+VFC.US,D,20060127,000000,10.1459,10.2748,10.144,10.194,1794139.4309959,0
+VFC.US,D,20060130,000000,10.2066,10.245,10.1652,10.1729,1203037.6253936,0
+VFC.US,D,20060131,000000,10.194,10.1989,10.0922,10.1268,1845633.9213886,0
+VFC.US,D,20060201,000000,10.0509,10.2066,10.0509,10.1825,2109696.5442657,0
+VFC.US,D,20060202,000000,10.1172,10.1363,10.047,10.0682,2428534.6947833,0
+VFC.US,D,20060203,000000,10.0306,10.169,10.0143,10.1238,2694770.1073127,0
+VFC.US,D,20060206,000000,10.1238,10.1373,10.023,10.073,2090521.2593417,0
+VFC.US,D,20060207,000000,10.0306,10.2008,9.99321,10.0575,2711752.8310313,0
+VFC.US,D,20060208,000000,10.1306,10.713,10.122,10.7043,6377831.7148422,0
+VFC.US,D,20060209,000000,10.6477,10.6909,10.3958,10.4611,5253141.471113,0
+VFC.US,D,20060210,000000,10.4074,10.4295,10.2835,10.4237,3572940.2990255,0
+VFC.US,D,20060213,000000,10.4295,10.4295,10.1758,10.3843,3244793.9093128,0
+VFC.US,D,20060214,000000,10.3612,10.3901,10.2056,10.3074,4787483.9278601,0
+VFC.US,D,20060215,000000,10.3352,10.3478,10.1459,10.2411,5204920.7337116,0
+VFC.US,D,20060216,000000,10.2199,10.2556,10.2056,10.2238,3043742.18635,0
+VFC.US,D,20060217,000000,10.2056,10.2056,10.074,10.0932,3683608.9673748,0
+VFC.US,D,20060221,000000,10.0932,10.1009,9.97789,10.0595,3184533.3365301,0
+VFC.US,D,20060222,000000,10.0575,10.2699,10.0489,10.2066,3014167.0643646,0
+VFC.US,D,20060223,000000,10.1575,10.3498,10.1459,10.2488,3824391.7926903,0
+VFC.US,D,20060224,000000,10.2248,10.3295,10.1662,10.2622,2347998.9143456,0
+VFC.US,D,20060227,000000,10.2931,10.3219,10.0557,10.0942,3576782.2240236,0
+VFC.US,D,20060228,000000,10.0836,10.1287,9.95766,10.0009,3451327.5555936,0
+VFC.US,D,20060301,000000,10.0086,10.0787,9.96728,10.0422,1951912.2642864,0
+VFC.US,D,20060302,000000,9.99705,9.99901,9.90668,9.95962,2431264.2097535,0
+VFC.US,D,20060303,000000,9.88655,9.98742,9.83842,9.95962,3742776.901683,0
+VFC.US,D,20060306,000000,9.92976,9.95471,9.85482,9.85669,2437840.8527622,0
+VFC.US,D,20060307,000000,9.85482,9.92112,9.72032,9.8779,3215761.9847404,0
+VFC.US,D,20060308,000000,9.80292,9.85865,9.78758,9.82211,1824274.4001235,0
+VFC.US,D,20060309,000000,9.82211,9.83076,9.72507,9.79622,2800500.0497572,0
+VFC.US,D,20060310,000000,9.79428,9.98644,9.76448,9.96336,4706411.1936576,0
+VFC.US,D,20060313,000000,9.96336,10.0163,9.93939,9.98555,2378688.5275751,0
+VFC.US,D,20060314,000000,9.84529,9.98555,9.84038,9.91434,3216310.3851938,0
+VFC.US,D,20060315,000000,9.91434,10.1172,9.90197,10.1172,3054694.5862971,0
+VFC.US,D,20060316,000000,10.1459,10.1989,10.0836,10.096,3004297.9374193,0
+VFC.US,D,20060317,000000,10.1605,10.2008,10.0922,10.2008,3099075.4799166,0
+VFC.US,D,20060320,000000,10.2199,10.2556,10.1393,10.2238,2552883.1968339,0
+VFC.US,D,20060321,000000,10.2238,10.2901,10.2056,10.2835,4436880.1753675,0
+VFC.US,D,20060322,000000,10.1114,10.3498,10.1114,10.3352,1591441.4660648,0
+VFC.US,D,20060323,000000,10.2872,10.3352,10.2508,10.2508,1921244.5038264,0
+VFC.US,D,20060324,000000,10.2508,10.2556,10.1585,10.2305,2902941.6706972,0
+VFC.US,D,20060327,000000,10.2305,10.2556,10.1412,10.1902,2574250.0023554,0
+VFC.US,D,20060328,000000,10.2344,10.3901,10.1902,10.2699,2118464.7078718,0
+VFC.US,D,20060329,000000,10.3132,10.3132,10.2248,10.2344,1220015.1460718,0
+VFC.US,D,20060330,000000,10.2931,10.3689,10.2479,10.3498,2139823.1885288,0
+VFC.US,D,20060331,000000,10.3776,10.4295,10.3478,10.3882,2434013.4962771,0
+VFC.US,D,20060403,000000,10.3891,10.4372,10.3362,10.3651,2463049.5832818,0
+VFC.US,D,20060404,000000,10.3526,10.4429,10.2959,10.4064,2184199.919716,0
+VFC.US,D,20060405,000000,10.4295,10.4679,10.3594,10.4094,1224397.1466586,0
+VFC.US,D,20060406,000000,10.3833,10.5141,10.3526,10.4929,1990807.0721557,0
+VFC.US,D,20060407,000000,10.539,10.5804,10.4218,10.4488,2271308.1807302,0
+VFC.US,D,20060410,000000,10.4688,10.4881,10.3891,10.4218,2728742.8390063,0
+VFC.US,D,20060411,000000,10.4304,10.4525,10.3257,10.3526,1446816.7157512,0
+VFC.US,D,20060412,000000,10.3948,10.3948,10.3132,10.3431,912695.48629187,0
+VFC.US,D,20060413,000000,10.268,10.3526,10.2238,10.2335,1701554.4497042,0
+VFC.US,D,20060417,000000,10.4084,11.2214,10.4084,11.1358,11434304.504187,0
+VFC.US,D,20060418,000000,11.1358,11.353,11.0878,11.2819,6996340.01521,0
+VFC.US,D,20060419,000000,11.3011,11.3827,11.2242,11.3231,2452638.2995317,0
+VFC.US,D,20060420,000000,11.3231,11.3761,11.2232,11.33,2410999.4081791,0
+VFC.US,D,20060421,000000,11.3761,11.3867,11.2895,11.3472,2045591.9652688,0
+VFC.US,D,20060424,000000,11.3491,11.5279,11.2992,11.5029,3548846.0597499,0
+VFC.US,D,20060425,000000,11.4654,11.4818,11.2068,11.33,4479062.2641329,0
+VFC.US,D,20060426,000000,11.3674,11.5615,11.3674,11.5,4580949.2409711,0
+VFC.US,D,20060427,000000,11.4616,11.4673,11.3145,11.3731,2462499.1016123,0
+VFC.US,D,20060428,000000,10.9532,11.2357,10.9532,11.1684,5062504.1537246,0
+VFC.US,D,20060501,000000,11.1704,11.255,11.1262,11.2242,3325329.6897506,0
+VFC.US,D,20060502,000000,11.2741,11.2741,11.1358,11.2453,3713178.8863199,0
+VFC.US,D,20060503,000000,11.2944,11.3165,11.2492,11.2694,2510710.4735411,0
+VFC.US,D,20060504,000000,11.2453,11.3626,11.2453,11.3213,3166453.8119048,0
+VFC.US,D,20060505,000000,11.3587,11.4,11.2578,11.3924,3080999.0771155,0
+VFC.US,D,20060508,000000,11.4616,11.526,11.4213,11.5077,3649102.4037409,0
+VFC.US,D,20060509,000000,11.523,11.523,11.4049,11.4049,1578289.2206556,0
+VFC.US,D,20060510,000000,11.4376,11.4799,11.3165,11.3991,2454278.2978515,0
+VFC.US,D,20060511,000000,11.3827,11.4087,11.2242,11.2761,1688963.0920453,0
+VFC.US,D,20060512,000000,11.2924,11.2924,11.0242,11.0358,2679985.1478402,0
+VFC.US,D,20060515,000000,11.1637,11.2041,11.0551,11.1945,3120443.3260463,0
+VFC.US,D,20060516,000000,11.5029,11.5029,11.2453,11.2887,2661361.3851938,0
+VFC.US,D,20060517,000000,11.2857,11.2934,11.1618,11.2242,3042654.7509158,0
+VFC.US,D,20060518,000000,11.2453,11.3713,11.206,11.278,3258492.4739593,0
+VFC.US,D,20060519,000000,11.3674,11.4087,11.3165,11.3847,4413876.4933503,0
+VFC.US,D,20060522,000000,11.3847,11.4135,11.2655,11.3616,3425036.5926802,0
+VFC.US,D,20060523,000000,11.3808,11.5336,11.3808,11.4924,3883016.5295854,0
+VFC.US,D,20060524,000000,11.4712,11.526,11.4308,11.4799,4028184.4773121,0
+VFC.US,D,20060525,000000,11.4981,11.5356,11.2905,11.4163,2563846.0028617,0
+VFC.US,D,20060526,000000,11.4087,11.5452,11.3924,11.5153,2118464.7078718,0
+VFC.US,D,20060530,000000,11.5153,11.5279,11.3453,11.3578,2108059.6677702,0
+VFC.US,D,20060531,000000,11.3578,11.5173,11.3251,11.4914,1859340.8108997,0
+VFC.US,D,20060601,000000,11.4712,11.8123,11.4654,11.8123,4163504.110255,0
+VFC.US,D,20060602,000000,11.8114,11.845,11.6547,11.7633,2803251.4174968,0
+VFC.US,D,20060605,000000,11.6941,11.7758,11.5413,11.5432,1881239.3671454,0
+VFC.US,D,20060606,000000,11.5432,11.7719,11.5432,11.7662,3067845.7910983,0
+VFC.US,D,20060607,000000,11.7192,11.8104,11.6999,11.7393,3328063.3671531,0
+VFC.US,D,20060608,000000,11.7393,11.8114,11.4952,11.7719,3661691.6801837,0
+VFC.US,D,20060609,000000,11.7758,11.8815,11.7288,11.8594,3309439.6045067,0
+VFC.US,D,20060612,000000,11.8182,11.8258,11.5961,11.598,3086464.3507043,0
+VFC.US,D,20060613,000000,11.5913,11.6095,11.4097,11.4183,2906785.6769115,0
+VFC.US,D,20060614,000000,11.3761,11.4731,11.3558,11.4644,2814749.0960731,0
+VFC.US,D,20060615,000000,11.5029,11.7623,11.5029,11.6999,3366419.1400416,0
+VFC.US,D,20060616,000000,11.7979,12.1573,11.7979,11.9574,7008380.8911993,0
+VFC.US,D,20060619,000000,11.9574,11.9882,11.8172,11.8978,3362572.012003,0
+VFC.US,D,20060620,000000,11.8978,12.0478,11.8978,11.9767,4159669.4695134,0
+VFC.US,D,20060621,000000,11.9661,12.165,11.9498,12.0294,3670999.9193787,0
+VFC.US,D,20060622,000000,12.042,12.091,11.9132,12.0035,3340120.8928716,0
+VFC.US,D,20060623,000000,11.9853,12.0525,11.9074,11.9814,3200960.3755388,0
+VFC.US,D,20060626,000000,12.0294,12.1534,12.0267,12.1534,3351619.612056,0
+VFC.US,D,20060627,000000,12.1073,12.143,11.9555,11.9747,3208093.7438653,0
+VFC.US,D,20060628,000000,12.0314,12.0487,11.9151,12.0171,2206662.4855364,0
+VFC.US,D,20060629,000000,12.164,12.3246,12.0843,12.3063,3129189.6368829,0
+VFC.US,D,20060630,000000,12.3063,12.4062,12.3063,12.3976,2602728.3234341,0
+VFC.US,D,20060703,000000,12.4321,12.4456,12.2669,12.2756,1136193.1253458,0
+VFC.US,D,20060705,000000,12.3207,12.411,12.1833,12.4033,3129744.2809847,0
+VFC.US,D,20060706,000000,12.4033,12.411,12.3034,12.3592,2901855.2758712,0
+VFC.US,D,20060707,000000,12.3668,12.4562,12.3063,12.3524,3056343.9500897,0
+VFC.US,D,20060710,000000,12.3486,12.4082,12.2256,12.3293,2047783.4858663,0
+VFC.US,D,20060711,000000,12.2832,12.288,12.0949,12.2188,2009992.7631604,0
+VFC.US,D,20060712,000000,12.266,12.3236,12.0314,12.1275,1371226.9454747,0
+VFC.US,D,20060713,000000,12.0814,12.0814,11.9017,11.9411,3256847.2725991,0
+VFC.US,D,20060714,000000,11.9209,11.943,11.549,11.6509,4414412.4065068,0
+VFC.US,D,20060717,000000,11.6316,12.0314,11.6316,11.9699,3768521.5453591,0
+VFC.US,D,20060718,000000,11.7546,11.8123,11.3472,11.671,7510202.6867432,0
+VFC.US,D,20060719,000000,12.337,12.5176,12.0747,12.3899,9863665.8340696,0
+VFC.US,D,20060720,000000,12.3755,12.5215,12.2102,12.3342,4780911.4472837,0
+VFC.US,D,20060721,000000,12.41,12.4389,12.2669,12.3649,3404206.7409233,0
+VFC.US,D,20060724,000000,12.3649,12.6455,12.3649,12.5513,3476519.6363841,0
+VFC.US,D,20060725,000000,12.5033,12.7887,12.4591,12.7665,4173915.3940052,0
+VFC.US,D,20060726,000000,12.7608,12.7608,12.3562,12.3899,4733786.470181,0
+VFC.US,D,20060727,000000,12.5023,12.5023,12.1775,12.2381,4251700.8473114,0
+VFC.US,D,20060728,000000,12.3649,12.4888,12.3005,12.4609,2845423.1001816,0
+VFC.US,D,20060731,000000,12.4994,12.4994,12.3429,12.3803,2264185.2184842,0
+VFC.US,D,20060801,000000,12.3178,12.36,12.1593,12.3293,2712852.7537622,0
+VFC.US,D,20060802,000000,12.3562,12.3755,12.2534,12.3236,2263637.8586389,0
+VFC.US,D,20060803,000000,12.3236,12.6339,12.2986,12.5859,2770374.4461021,0
+VFC.US,D,20060804,000000,12.6138,12.7771,12.5388,12.6311,2354030.2787251,0
+VFC.US,D,20060807,000000,12.6503,12.6628,12.4926,12.6292,1600204.4266306,0
+VFC.US,D,20060808,000000,12.7483,12.7771,12.5571,12.5802,2359508.0396107,0
+VFC.US,D,20060809,000000,12.5955,12.6031,12.1756,12.1833,3605274.0730071,0
+VFC.US,D,20060810,000000,12.1554,12.3841,12.0891,12.3236,2850369.110343,0
+VFC.US,D,20060811,000000,12.3246,12.3466,12.1957,12.2756,1592545.5512281,0
+VFC.US,D,20060814,000000,12.3649,12.5426,12.315,12.386,1426563.3608655,0
+VFC.US,D,20060815,000000,12.4129,12.6762,12.3995,12.6676,2675055.7874079,0
+VFC.US,D,20060816,000000,12.7051,12.805,12.5888,12.7973,2207215.048422,0
+VFC.US,D,20060817,000000,12.7061,12.7445,12.5475,12.6081,2375392.9218143,0
+VFC.US,D,20060818,000000,12.6262,12.7108,12.5676,12.6915,1378891.0239176,0
+VFC.US,D,20060821,000000,12.7291,12.7291,12.5263,12.6262,1148799.0515177,0
+VFC.US,D,20060822,000000,12.7157,12.781,12.6176,12.781,2820215.41027,0
+VFC.US,D,20060823,000000,12.7291,12.7339,12.3813,12.484,1741009.1047155,0
+VFC.US,D,20060824,000000,12.5475,12.5475,12.2774,12.3668,2003412.9983276,0
+VFC.US,D,20060825,000000,12.3783,12.3956,12.265,12.3697,724783.52144138,0
+VFC.US,D,20060828,000000,12.3783,12.5811,12.3429,12.5081,1192622.1792112,0
+VFC.US,D,20060829,000000,12.5552,12.8137,12.536,12.7945,2362244.8388374,0
+VFC.US,D,20060830,000000,12.8434,12.8434,12.6435,12.7031,1250153.2370237,0
+VFC.US,D,20060831,000000,12.7377,12.7771,12.6849,12.7588,1845633.9213886,0
+VFC.US,D,20060901,000000,12.7771,12.9617,12.7734,12.856,1945342.9055343,0
+VFC.US,D,20060905,000000,12.8184,12.8867,12.6888,12.8463,1427093.0303737,0
+VFC.US,D,20060906,000000,12.7445,12.8271,12.6628,12.7031,1727309.4994611,0
+VFC.US,D,20060907,000000,12.7387,12.8251,12.6051,12.7945,3038258.1818159,0
+VFC.US,D,20060908,000000,12.8251,13.0404,12.7857,13.0356,2526588.0714882,0
+VFC.US,D,20060911,000000,13.0356,13.298,12.978,13.2835,3509937.7239758,0
+VFC.US,D,20060912,000000,13.2298,13.6036,13.2298,13.5651,5245463.8647653,0
+VFC.US,D,20060913,000000,13.5738,13.5959,13.4162,13.4978,4140495.2251974,0
+VFC.US,D,20060914,000000,13.4892,13.4921,13.3778,13.4075,3117698.201955,0
+VFC.US,D,20060915,000000,13.5873,13.643,13.4008,13.47,5013736.0564779,0
+VFC.US,D,20060918,000000,13.5065,13.5651,13.4325,13.5354,2534257.3529713,0
+VFC.US,D,20060919,000000,13.4978,13.4978,13.3259,13.47,2261436.9725687,0
+VFC.US,D,20060920,000000,13.4171,13.5151,13.4162,13.495,3793167.3069124,0
+VFC.US,D,20060921,000000,13.4767,13.5988,13.3883,13.5065,3933964.7007409,0
+VFC.US,D,20060922,000000,13.546,13.5584,13.3815,13.4306,2309104.1064764,0
+VFC.US,D,20060925,000000,13.4739,13.4739,13.2298,13.4345,3671555.6040885,0
+VFC.US,D,20060926,000000,13.4171,13.6151,13.4133,13.5873,4002991.3559135,0
+VFC.US,D,20060927,000000,13.6007,13.7189,13.5892,13.693,8299628.7815543,0
+VFC.US,D,20060928,000000,13.693,13.7507,13.5777,13.5777,2020395.7220461,0
+VFC.US,D,20060929,000000,13.6208,13.6304,13.3134,13.3134,4260464.8484852,0
+VFC.US,D,20061002,000000,13.3614,13.5065,13.3229,13.4604,3961907.108663,0
+VFC.US,D,20061003,000000,13.5545,13.6747,13.4739,13.6467,4135570.0271975,0
+VFC.US,D,20061004,000000,13.5604,13.6824,13.546,13.6631,3927938.5394018,0
+VFC.US,D,20061005,000000,13.5718,13.6055,13.5132,13.6055,3205899.1014436,0
+VFC.US,D,20061006,000000,13.546,13.6304,13.5171,13.5498,4105984.4991313,0
+VFC.US,D,20061009,000000,13.4835,13.8448,13.4382,13.7997,2496455.1835766,0
+VFC.US,D,20061010,000000,13.7919,13.817,13.7131,13.7727,3772905.6271621,0
+VFC.US,D,20061011,000000,13.8276,13.9197,13.7949,13.8323,4175006.9918716,0
+VFC.US,D,20061012,000000,13.8707,13.8948,13.7573,13.863,4921158.3594427,0
+VFC.US,D,20061013,000000,13.8467,13.8736,13.768,13.814,1893854.6587901,0
+VFC.US,D,20061016,000000,13.8323,13.9015,13.816,13.9015,1992452.2735158,0
+VFC.US,D,20061017,000000,13.8554,13.8803,13.7294,13.8303,1566246.2634501,0
+VFC.US,D,20061018,000000,13.887,13.9456,13.7919,13.862,5190690.4183409,0
+VFC.US,D,20061019,000000,13.9543,13.9543,13.7467,13.8227,5295876.1227641,0
+VFC.US,D,20061020,000000,14.3417,14.3426,13.6113,13.692,5949982.5846323,0
+VFC.US,D,20061023,000000,13.6728,13.7314,13.6631,13.6987,4602871.7312026,0
+VFC.US,D,20061024,000000,13.5988,13.6987,13.5671,13.6401,4742009.355158,0
+VFC.US,D,20061025,000000,13.5873,13.6536,13.4585,13.6171,5168217.4464398,0
+VFC.US,D,20061026,000000,13.6036,13.814,13.5671,13.8025,3702779.0492584,0
+VFC.US,D,20061027,000000,13.7093,13.7997,13.5796,13.6208,3755910.4161469,0
+VFC.US,D,20061030,000000,13.6228,14.0119,13.5844,13.866,4596838.285607,0
+VFC.US,D,20061031,000000,13.8707,13.9072,13.7813,13.8736,4328394.7027511,0
+VFC.US,D,20061101,000000,13.9092,13.9946,13.8054,13.8323,4585343.7288549,0
+VFC.US,D,20061102,000000,13.7449,13.8823,13.6967,13.8227,2222544.2459157,0
+VFC.US,D,20061103,000000,13.8256,13.8333,13.6574,13.7573,2052708.6838664,0
+VFC.US,D,20061106,000000,13.7573,14.1272,13.7467,14.0687,4365648.4716924,0
+VFC.US,D,20061107,000000,14.0389,14.2081,13.9996,14.1264,2619723.5344494,0
+VFC.US,D,20061108,000000,14.0072,14.0572,13.9582,13.9976,2772018.6068543,0
+VFC.US,D,20061109,000000,14.0735,14.0802,13.9149,13.9986,3612393.9134288,0
+VFC.US,D,20061110,000000,14.0486,14.0908,13.938,14.0562,2247191.048077,0
+VFC.US,D,20061113,000000,14.0562,14.1561,13.8823,13.9707,2124483.5849544,0
+VFC.US,D,20061114,000000,14.0188,14.1869,13.8996,14.1445,2746812.9981588,0
+VFC.US,D,20061115,000000,14.1196,14.282,14.0908,14.1812,2472347.4163961,0
+VFC.US,D,20061116,000000,14.1494,14.2551,14.1062,14.2254,1824274.4001235,0
+VFC.US,D,20061117,000000,14.1322,14.1638,14.0072,14.1235,1857686.2440668,0
+VFC.US,D,20061120,000000,14.1014,14.1014,13.9149,13.9659,2741893.0031992,0
+VFC.US,D,20061121,000000,13.9996,14.0773,13.9533,13.9986,2833372.8587197,0
+VFC.US,D,20061122,000000,14.036,14.0687,13.913,13.9976,1346022.3773874,0
+VFC.US,D,20061124,000000,13.9707,14.0389,13.8333,13.9438,1123605.9301191,0
+VFC.US,D,20061127,000000,13.9629,14.0601,13.9197,13.9822,3235477.3452533,0
+VFC.US,D,20061128,000000,13.986,14.0543,13.8976,14.0265,5541848.8149353,0
+VFC.US,D,20061129,000000,13.9946,14.1812,13.9909,14.1667,3457354.7575407,0
+VFC.US,D,20061130,000000,14.1869,14.4204,14.0946,14.309,3727432.0950682,0
+VFC.US,D,20061201,000000,14.2734,14.3493,14.0389,14.2128,1992452.2735158,0
+VFC.US,D,20061204,000000,14.2897,14.458,14.2398,14.4089,1810581.0385174,0
+VFC.US,D,20061205,000000,14.458,14.5684,14.3532,14.4838,2606566.0859999,0
+VFC.US,D,20061206,000000,14.4954,14.5011,14.3897,14.4685,2985672.0935568,0
+VFC.US,D,20061207,000000,14.4685,14.5319,14.3983,14.4646,2832825.4988742,0
+VFC.US,D,20061208,000000,14.4954,14.5799,14.4108,14.4973,2344715.7958816,0
+VFC.US,D,20061211,000000,14.4954,14.6184,14.4416,14.5856,3035523.4638054,0
+VFC.US,D,20061212,000000,14.5992,14.7376,14.5703,14.6319,5439396.7879145,0
+VFC.US,D,20061213,000000,14.7174,14.7846,14.6511,14.7423,3443658.2741104,0
+VFC.US,D,20061214,000000,14.7423,15.094,14.6886,15.0787,3639783.7584653,0
+VFC.US,D,20061215,000000,15.1546,15.17,15.0432,15.045,5033459.7418553,0
+VFC.US,D,20061218,000000,15.0922,15.1267,14.8692,14.9134,1748672.1425503,0
+VFC.US,D,20061219,000000,14.9028,15.0374,14.8942,15.023,2601099.771803,0
+VFC.US,D,20061220,000000,14.9932,15.0787,14.9769,15.045,2642733.4601151,0
+VFC.US,D,20061221,000000,15.0922,15.0988,14.9441,14.9739,1949179.6274921,0
+VFC.US,D,20061222,000000,14.9653,15.0671,14.8529,15.047,1876318.3315777,0
+VFC.US,D,20061226,000000,15.0402,15.0402,14.8779,14.9672,1273701.157062,0
+VFC.US,D,20061227,000000,15.0124,15.0604,14.9528,14.9874,2549051.6779165,0
+VFC.US,D,20061228,000000,14.973,15.0604,14.9548,14.9922,2168862.3973578,0
+VFC.US,D,20061229,000000,14.9508,15.0489,14.9412,14.9807,1702655.4130433,0
+VFC.US,D,20070103,000000,15.0902,15.2036,14.7702,14.9307,4775985.2086756,0
+VFC.US,D,20070104,000000,14.9902,15.045,14.8865,15.0124,3686900.4107033,0
+VFC.US,D,20070105,000000,14.9672,14.9865,14.8749,14.9096,2395109.3229353,0
+VFC.US,D,20070108,000000,14.9259,14.9441,14.7155,14.8739,3952051.5096227,0
+VFC.US,D,20070109,000000,14.8749,15.023,14.8,14.9605,3994762.2272883,0
+VFC.US,D,20070110,000000,14.9528,14.9528,14.8125,14.8385,3711536.8067839,0
+VFC.US,D,20070111,000000,14.8808,14.9691,14.8145,14.849,4839527.8593142,0
+VFC.US,D,20070112,000000,14.849,14.8548,14.7222,14.7616,4294983.8994159,0
+VFC.US,D,20070116,000000,14.7952,14.8739,14.7712,14.8654,2478929.2624452,0
+VFC.US,D,20070117,000000,14.8808,15.0767,14.8365,14.9845,4709153.1959247,0
+VFC.US,D,20070118,000000,15.0161,15.0797,14.8865,14.9172,1945342.9055343,0
+VFC.US,D,20070119,000000,14.9153,14.9441,14.7491,14.7933,2256499.2872719,0
+VFC.US,D,20070122,000000,14.8116,14.8116,14.6337,14.6645,3148374.2872795,0
+VFC.US,D,20070123,000000,14.4185,14.4204,13.8303,13.9582,12506957.060111,0
+VFC.US,D,20070124,000000,14.1245,14.2935,13.8756,14.0765,8726369.6641685,0
+VFC.US,D,20070125,000000,14.0456,14.0562,13.6065,13.6545,8427265.6051091,0
+VFC.US,D,20070126,000000,13.5988,13.5988,13.4325,13.5065,4244026.3627878,0
+VFC.US,D,20070129,000000,13.4508,13.6401,13.4345,13.5065,6787057.0824057,0
+VFC.US,D,20070130,000000,13.6728,13.7246,13.5892,13.6132,6546025.1973555,0
+VFC.US,D,20070131,000000,13.6467,13.8956,13.546,13.8486,5927518.9782039,0
+VFC.US,D,20070201,000000,13.9072,14.0841,13.865,13.9783,5980659.710565,0
+VFC.US,D,20070202,000000,14.0033,14.0033,13.887,13.8956,2259249.6144036,0
+VFC.US,D,20070205,000000,13.986,14.1609,13.9486,14.1245,5209311.0591632,0
+VFC.US,D,20070206,000000,14.2522,14.3291,14.0274,14.2081,3834259.8790275,0
+VFC.US,D,20070207,000000,13.7073,14.0601,13.6228,13.9053,6663243.4529037,0
+VFC.US,D,20070208,000000,13.9486,14.038,13.8736,13.9582,3463929.3193332,0
+VFC.US,D,20070209,000000,13.9639,13.9976,13.7746,13.8948,4135570.0271975,0
+VFC.US,D,20070212,000000,13.8572,13.9533,13.6997,13.9092,3732027.4203096,0
+VFC.US,D,20070213,000000,13.9486,14.1101,13.937,14.1014,4411791.114776,0
+VFC.US,D,20070214,000000,13.9918,14.1101,13.9582,14.0486,3886862.6170158,0
+VFC.US,D,20070215,000000,14.0745,14.2598,14.0619,14.1965,3527462.6044992,0
+VFC.US,D,20070216,000000,14.0745,14.1609,14.0159,14.1494,2564377.753586,0
+VFC.US,D,20070220,000000,14.1898,14.458,14.1445,14.4464,3451327.5555936,0
+VFC.US,D,20070221,000000,14.4185,14.6578,14.4185,14.5992,7563875.1698286,0
+VFC.US,D,20070222,000000,14.6386,14.7798,14.5809,14.6886,5512265.3680852,0
+VFC.US,D,20070223,000000,14.6913,14.7645,14.6049,14.6856,5454730.1478405,0
+VFC.US,D,20070226,000000,14.6856,14.7509,14.6078,14.6539,6971339.4063045,0
+VFC.US,D,20070227,000000,14.7096,14.7096,14.4204,14.4743,9916809.6882549,0
+VFC.US,D,20070228,000000,14.4743,14.5963,14.381,14.5501,5427348.6276686,0
+VFC.US,D,20070301,000000,14.0418,14.628,14.0389,14.5415,6548621.5144927,0
+VFC.US,D,20070302,000000,14.5338,14.5856,14.2734,14.455,3268891.2704127,0
+VFC.US,D,20070305,000000,14.603,14.603,14.3551,14.4848,5777423.7512611,0
+VFC.US,D,20070306,000000,14.5203,14.6011,14.5175,14.5848,4508101.4729618,0
+VFC.US,D,20070307,000000,14.9345,14.9345,14.5107,14.5376,5399959.8232403,0
+VFC.US,D,20070308,000000,14.6011,14.7404,14.5848,14.7096,3274374.2343387,0
+VFC.US,D,20070309,000000,14.7645,14.7837,14.7241,14.7616,3265608.1519487,0
+VFC.US,D,20070312,000000,14.7509,14.7798,14.7174,14.7222,4409480.9648584,0
+VFC.US,D,20070313,000000,14.7288,14.7682,14.6414,14.6933,5212063.4675109,0
+VFC.US,D,20070314,000000,14.6886,14.8749,14.6145,14.7472,5321063.0005143,0
+VFC.US,D,20070315,000000,14.7616,14.9691,14.7404,14.8385,5957109.7093105,0
+VFC.US,D,20070316,000000,14.8385,14.8471,14.726,14.7423,3943279.1835843,0
+VFC.US,D,20070319,000000,14.7682,14.8654,14.7509,14.8116,4484534.8219782,0
+VFC.US,D,20070320,000000,14.8116,14.9048,14.8067,14.8971,4219929.001688,0
+VFC.US,D,20070321,000000,14.8692,14.9807,14.7846,14.9769,3902742.296179,0
+VFC.US,D,20070322,000000,14.9769,15.0249,14.922,14.9585,3500780.3729511,0
+VFC.US,D,20070323,000000,15.0048,15.1219,14.973,15.0807,2811456.6121367,0
+VFC.US,D,20070326,000000,15.1027,15.1748,14.998,15.1075,2536445.7517446,0
+VFC.US,D,20070327,000000,15.0988,15.1008,15.0048,15.0729,2373204.523041,0
+VFC.US,D,20070328,000000,15.0065,15.1037,14.9711,15.0171,2891988.230142,0
+VFC.US,D,20070329,000000,15.0556,15.1037,14.9412,15.023,3300668.3190763,0
+VFC.US,D,20070330,000000,15.0249,15.1401,15.023,15.0807,2446613.1788006,0
+VFC.US,D,20070402,000000,15.0643,15.2344,15.0643,15.193,2650833.5533396,0
+VFC.US,D,20070403,000000,15.2324,15.4794,15.2228,15.4025,3960254.6230463,0
+VFC.US,D,20070404,000000,15.4054,15.6802,15.3727,15.6802,4464251.2894586,0
+VFC.US,D,20070405,000000,15.6371,15.6975,15.6063,15.6619,2602191.3696695,0
+VFC.US,D,20070409,000000,15.6591,15.6851,15.5515,15.5602,3576782.2240236,0
+VFC.US,D,20070410,000000,15.6082,15.6928,15.5602,15.6601,2634518.9000027,0
+VFC.US,D,20070411,000000,15.6332,15.6735,15.4006,15.5448,2764428.4115846,0
+VFC.US,D,20070412,000000,15.5053,15.7552,15.316,15.7254,3268354.316648,0
+VFC.US,D,20070413,000000,15.8773,15.8791,15.5227,15.5736,1945997.448011,0
+VFC.US,D,20070416,000000,15.6197,15.7485,15.5918,15.6784,2192779.7332613,0
+VFC.US,D,20070417,000000,15.6784,15.7687,15.588,15.6591,2014370.601315,0
+VFC.US,D,20070418,000000,15.6082,15.6505,15.5159,15.6197,1477501.1259403,0
+VFC.US,D,20070419,000000,15.7601,15.7601,15.4102,15.4237,2788509.1229553,0
+VFC.US,D,20070420,000000,15.5149,15.6668,15.5082,15.5669,4780360.9656142,0
+VFC.US,D,20070423,000000,15.5669,15.7408,15.5035,15.6687,2457011.975254,0
+VFC.US,D,20070424,000000,15.6245,16.2693,15.3401,16.1916,8389471.760579,0
+VFC.US,D,20070425,000000,16.5548,16.5548,16.0849,16.2597,4540250.0187069,0
+VFC.US,D,20070426,000000,16.1655,16.2616,16.107,16.1531,2726549.2371926,0
+VFC.US,D,20070427,000000,16.0454,16.1098,15.9984,16.0656,2891448.1545532,0
+VFC.US,D,20070430,000000,16.0387,16.1444,16.0195,16.0291,2913338.3859345,0
+VFC.US,D,20070501,000000,15.7706,15.7889,15.4064,15.6619,5640465.1606065,0
+VFC.US,D,20070502,000000,15.6995,15.8071,15.6668,15.7465,2979812.4295089,0
+VFC.US,D,20070503,000000,15.7802,15.8081,15.6034,15.7821,3555407.0936375,0
+VFC.US,D,20070504,000000,15.8032,15.8542,15.7244,15.7724,3074964.5909119,0
+VFC.US,D,20070507,000000,15.7724,15.8955,15.7668,15.8455,1349862.2211694,0
+VFC.US,D,20070508,000000,15.8158,15.8397,15.7447,15.8282,2045591.9652688,0
+VFC.US,D,20070509,000000,15.8744,16.081,15.8618,16.0617,2703549.7176077,0
+VFC.US,D,20070510,000000,16.0598,16.2597,15.956,16.1137,5895739.8483241,0
+VFC.US,D,20070511,000000,16.1166,16.1549,16.009,16.1184,4829837.7169572,0
+VFC.US,D,20070514,000000,16.1444,16.2463,16.1184,16.1406,4265296.3917588,0
+VFC.US,D,20070515,000000,16.1339,16.3183,16.0454,16.1463,7116860.1201672,0
+VFC.US,D,20070516,000000,16.1713,16.2117,16.1444,16.1655,3863845.4070936,0
+VFC.US,D,20070517,000000,16.1876,16.4298,16.1876,16.4173,3186165.0099854,0
+VFC.US,D,20070518,000000,16.4298,16.6085,16.3828,16.5249,5352308.2984537,0
+VFC.US,D,20070521,000000,16.5269,16.7017,16.4922,16.6537,2638361.8656089,0
+VFC.US,D,20070522,000000,16.5913,16.9584,16.5913,16.8537,3409704.2733622,0
+VFC.US,D,20070523,000000,16.8853,17.0305,16.8143,16.8988,3116839.7002964,0
+VFC.US,D,20070524,000000,16.8833,16.9747,16.769,16.8353,4473845.695873,0
+VFC.US,D,20070525,000000,16.8094,16.9036,16.7633,16.8344,1919047.7801886,0
+VFC.US,D,20070529,000000,16.869,16.9536,16.8363,16.8949,3624443.1142828,0
+VFC.US,D,20070530,000000,16.8959,17.0689,16.8574,17.0496,4122964.1010255,0
+VFC.US,D,20070531,000000,16.9536,17.1371,16.9536,17.1189,3917851.9253698,0
+VFC.US,D,20070601,000000,17.1544,17.2389,17.0746,17.1804,4216096.4421626,0
+VFC.US,D,20070604,000000,17.1342,17.3581,17.1169,17.3101,2577549.7705485,0
+VFC.US,D,20070605,000000,17.1726,17.3091,17.1486,17.2332,3698406.4141441,0
+VFC.US,D,20070606,000000,17.1948,17.1948,16.9689,16.9708,4659623.37357,0
+VFC.US,D,20070607,000000,17.2226,17.2226,16.7431,16.7527,3592677.5123078,0
+VFC.US,D,20070608,000000,16.7527,16.8949,16.647,16.8796,2615041.838738,0
+VFC.US,D,20070611,000000,16.866,16.8959,16.722,16.8527,2500841.3465959,0
+VFC.US,D,20070612,000000,16.7584,16.8238,16.6191,16.6191,3119345.4845314,0
+VFC.US,D,20070613,000000,16.7834,16.9237,16.699,16.9218,2512886.3850175,0
+VFC.US,D,20070614,000000,16.9766,17.0573,16.9247,17.0055,2237881.768274,0
+VFC.US,D,20070615,000000,17.0496,17.1583,17.0006,17.0833,2058195.8102245,0
+VFC.US,D,20070618,000000,17.0468,17.1189,16.919,17.0689,4134468.0232502,0
+VFC.US,D,20070619,000000,17.04,17.1486,16.9459,17.1362,2191872.3230234,0
+VFC.US,D,20070620,000000,17.1428,17.2475,16.9218,16.9218,4197466.4358678,0
+VFC.US,D,20070621,000000,16.9218,16.9479,16.8094,16.8594,2569341.4540846,0
+VFC.US,D,20070622,000000,16.7671,16.8603,16.6681,16.7662,3432146.0270211,0
+VFC.US,D,20070625,000000,16.8497,16.9766,16.6662,16.695,3017991.2990254,0
+VFC.US,D,20070626,000000,16.7354,16.8306,16.5855,16.645,2753939.082229,0
+VFC.US,D,20070627,000000,16.5615,16.9276,16.5585,16.8833,2354570.3543139,0
+VFC.US,D,20070628,000000,16.893,16.99,16.7384,16.7719,3084051.1805877,0
+VFC.US,D,20070629,000000,16.7729,16.9122,16.6374,16.7171,2749559.1628582,0
+VFC.US,D,20070702,000000,16.7556,16.8527,16.7191,16.8459,2155713.2737728,0
+VFC.US,D,20070703,000000,16.869,16.941,16.8344,16.92,1118116.7225447,0
+VFC.US,D,20070705,000000,16.9296,16.9949,16.817,16.9785,2346897.9510064,0
+VFC.US,D,20070706,000000,16.9708,17.1189,16.9584,17.0948,1491192.4063302,0
+VFC.US,D,20070709,000000,17.1246,17.1525,16.9689,17.1322,1859879.8458804,0
+VFC.US,D,20070710,000000,16.9747,17.0036,16.7729,16.8344,4378252.3166481,0
+VFC.US,D,20070711,000000,16.8574,17.0642,16.7902,17.0102,2832825.4988742,0
+VFC.US,D,20070712,000000,17.1428,17.3687,17.0102,17.3138,3114965.5651605,0
+VFC.US,D,20070713,000000,17.2591,17.3581,17.1861,17.2505,3752011.2577048,0
+VFC.US,D,20070716,000000,17.2591,17.3072,17.2226,17.2678,2300885.3839318,0
+VFC.US,D,20070717,000000,17.286,17.5523,17.286,17.458,2407164.7674376,0
+VFC.US,D,20070718,000000,17.41,17.56,17.2265,17.2851,3751537.7810325,0
+VFC.US,D,20070719,000000,17.1583,17.1583,16.5634,16.7296,5603745.2236056,0
+VFC.US,D,20070720,000000,16.7113,16.7921,16.4942,16.5288,4411675.6072801,0
+VFC.US,D,20070723,000000,16.3655,16.5855,16.3655,16.4192,3183973.4893879,0
+VFC.US,D,20070724,000000,16.3568,16.4019,16.1617,16.1876,4014013.4766014,0
+VFC.US,D,20070725,000000,16.2155,16.2597,15.9444,16.1598,5169508.841056,0
+VFC.US,D,20070726,000000,16.0349,16.0617,15.6197,15.8138,5574452.1064073,0
+VFC.US,D,20070727,000000,15.8686,15.956,15.7043,15.7418,5503354.6411733,0
+VFC.US,D,20070730,000000,15.8744,15.9695,15.5629,15.9263,4682906.9791582,0
+VFC.US,D,20070731,000000,15.9984,16.0521,15.6495,15.6601,4014728.3743463,0
+VFC.US,D,20070801,000000,15.6591,15.811,15.4371,15.7628,3215761.9847404,0
+VFC.US,D,20070802,000000,15.8196,15.9513,15.7571,15.9513,3439821.5521527,0
+VFC.US,D,20070803,000000,16.2991,16.2991,15.7821,15.7821,3970677.3534853,0
+VFC.US,D,20070806,000000,16.129,16.3079,15.6928,16.227,3617625.0502016,0
+VFC.US,D,20070807,000000,16.1838,17.0169,16.1463,16.9833,6207451.9147717,0
+VFC.US,D,20070808,000000,16.9584,17.1112,16.7613,16.9805,9281321.7859928,0
+VFC.US,D,20070809,000000,16.9805,16.9805,16.2818,16.6739,7199584.2993783,0
+VFC.US,D,20070810,000000,16.3683,16.624,15.8945,16.302,5499111.0414599,0
+VFC.US,D,20070813,000000,16.302,16.4846,16.0349,16.0426,2612048.0093178,0
+VFC.US,D,20070814,000000,16.0003,16.127,15.5053,15.6139,3755380.7466387,0
+VFC.US,D,20070815,000000,15.4025,15.4217,14.8721,14.8808,6876231.9910487,0
+VFC.US,D,20070816,000000,14.8788,14.8788,14.3262,14.7174,6280862.6517473,0
+VFC.US,D,20070817,000000,15.8244,15.8244,14.7472,15.1143,4195823.3157237,0
+VFC.US,D,20070820,000000,15.1201,15.2123,14.9028,15.1133,2548507.4398953,0
+VFC.US,D,20070821,000000,15.0988,15.2209,14.9605,15.0144,2957185.4476135,0
+VFC.US,D,20070822,000000,15.1585,15.196,14.849,14.9489,2369355.3137864,0
+VFC.US,D,20070823,000000,14.9998,15.1315,14.9489,15.0807,2817494.2201644,0
+VFC.US,D,20070824,000000,15.0604,15.1027,14.9576,15.0825,2000114.2707426,0
+VFC.US,D,20070827,000000,15.0402,15.0402,14.849,14.8567,2960467.5254694,0
+VFC.US,D,20070828,000000,14.7337,14.7586,14.3147,14.3234,3076609.7922721,0
+VFC.US,D,20070829,000000,14.3867,14.6808,14.3646,14.679,4365648.4716924,0
+VFC.US,D,20070830,000000,14.5386,14.6213,14.4166,14.5117,2599449.3674024,0
+VFC.US,D,20070831,000000,14.6011,14.6741,14.5233,14.5751,4088453.3749593,0
+VFC.US,D,20070904,000000,14.5751,15.0729,14.5646,14.9691,3517608.0460669,0
+VFC.US,D,20070905,000000,14.8586,14.9028,14.6117,14.8231,4475773.9426285,0
+VFC.US,D,20070906,000000,14.8029,15.0604,14.7049,14.8692,3284241.2800677,0
+VFC.US,D,20070907,000000,14.7222,14.8202,14.6011,14.6597,3355453.2121896,0
+VFC.US,D,20070910,000000,14.6992,14.7222,14.2887,14.4146,2190220.8780147,0
+VFC.US,D,20070911,000000,14.5482,14.8318,14.458,14.7952,2897476.3971085,0
+VFC.US,D,20070912,000000,14.7288,14.9528,14.6299,14.8058,3061823.7921915,0
+VFC.US,D,20070913,000000,14.8067,14.9548,14.701,14.8922,2680529.3858613,0
+VFC.US,D,20070914,000000,14.8279,14.9576,14.6856,14.9422,2430163.2464145,0
+VFC.US,D,20070917,000000,14.8548,14.8586,14.6972,14.7837,2989503.612474,0
+VFC.US,D,20070918,000000,14.7952,15.4486,14.7645,15.4189,3738393.8604879,0
+VFC.US,D,20070919,000000,15.5745,16.2482,15.5745,15.6975,5496926.8051189,0
+VFC.US,D,20070920,000000,15.7226,15.7889,15.4102,15.4237,2656985.6282553,0
+VFC.US,D,20070921,000000,15.5948,15.5976,15.2834,15.3209,2997729.6192753,0
+VFC.US,D,20070924,000000,15.3343,15.438,15.0624,15.1815,3427769.2294746,0
+VFC.US,D,20070925,000000,15.0489,15.0797,14.7222,14.8259,5026886.2206709,0
+VFC.US,D,20070926,000000,14.9585,15.0048,14.7337,14.776,2908425.6752314,0
+VFC.US,D,20070927,000000,14.7741,14.9307,14.5587,14.8903,2698056.3476009,0
+VFC.US,D,20070928,000000,14.7702,14.9,14.6876,14.7404,2662448.8206279,0
+VFC.US,D,20071001,000000,14.8845,15.415,14.7366,15.3497,4061603.6055119,0
+VFC.US,D,20071002,000000,15.3141,15.4189,15.2853,15.3766,2923220.0001765,0
+VFC.US,D,20071003,000000,15.316,15.4688,15.3045,15.366,4284580.9405303,0
+VFC.US,D,20071004,000000,15.4659,15.4659,15.1171,15.1642,2923220.0001765,0
+VFC.US,D,20071005,000000,15.2805,15.4429,15.2805,15.3833,1909731.216129,0
+VFC.US,D,20071008,000000,15.3833,15.4025,15.2209,15.2517,1632525.7133153,0
+VFC.US,D,20071009,000000,15.316,15.316,14.9902,15.17,4286765.1768713,0
+VFC.US,D,20071010,000000,15.144,15.2209,15.0432,15.0432,6064472.3658183,0
+VFC.US,D,20071011,000000,15.0701,15.0701,14.5251,14.5886,5500756.2428201,0
+VFC.US,D,20071012,000000,14.556,14.6645,14.4358,14.505,2888169.1985216,0
+VFC.US,D,20071015,000000,14.4358,14.4713,14.1264,14.282,5902316.4913327,0
+VFC.US,D,20071016,000000,14.1648,14.8682,14.1648,14.7875,7328869.4461176,0
+VFC.US,D,20071017,000000,14.7366,14.9951,14.2435,14.5751,5141388.4891538,0
+VFC.US,D,20071018,000000,14.5319,15.7485,14.1638,14.7895,20095496.722437,0
+VFC.US,D,20071019,000000,15.1546,15.3516,14.9365,15.1507,10267971.206673,0
+VFC.US,D,20071022,000000,15.0797,15.4362,15.0604,15.4208,4139615.9113775,0
+VFC.US,D,20071023,000000,15.4208,15.5082,14.7846,14.8529,5385723.2642212,0
+VFC.US,D,20071024,000000,14.8298,15.0864,14.7192,15.0171,4735160.0728347,0
+VFC.US,D,20071025,000000,15.219,15.415,15.0268,15.3535,5134805.6024967,0
+VFC.US,D,20071026,000000,15.5149,15.5149,15.2046,15.3286,3349147.1272793,0
+VFC.US,D,20071029,000000,15.3209,15.5948,15.2977,15.5466,3640889.9248447,0
+VFC.US,D,20071030,000000,15.4237,15.8542,15.3803,15.6024,5066327.3477774,0
+VFC.US,D,20071031,000000,15.6024,15.9464,15.5179,15.9042,5250398.4282379,0
+VFC.US,D,20071101,000000,15.9051,15.9051,15.2497,15.2977,5869449.9260188,0
+VFC.US,D,20071102,000000,15.2093,15.3929,15.0807,15.2017,3645263.600567,0
+VFC.US,D,20071105,000000,15.1728,15.1728,14.7116,14.7952,3666895.7611466,0
+VFC.US,D,20071106,000000,14.8682,14.9807,14.6376,14.973,3059635.3934182,0
+VFC.US,D,20071107,000000,15.0671,15.0671,14.556,14.6703,3303955.5999725,0
+VFC.US,D,20071108,000000,14.6846,14.7039,14.1129,14.5809,5389720.2398217,0
+VFC.US,D,20071109,000000,14.3848,14.7606,14.2581,14.5799,3614028.7087083,0
+VFC.US,D,20071112,000000,14.5829,15.0075,14.1109,14.6519,4167482.3549103,0
+VFC.US,D,20071113,000000,14.7472,15.1201,14.676,15.1171,3090876.5289253,0
+VFC.US,D,20071114,000000,15.1546,15.269,14.9365,14.9759,2674499.06209,0
+VFC.US,D,20071115,000000,14.9008,14.9922,14.309,14.3656,6037634.0430595,0
+VFC.US,D,20071116,000000,14.4646,14.4646,13.8842,14.0504,6810071.1705036,0
+VFC.US,D,20071119,000000,13.9889,14.0456,13.5892,13.5988,4758411.4195728,0
+VFC.US,D,20071120,000000,13.5978,14.0619,13.544,13.7333,5594713.7861576,0
+VFC.US,D,20071121,000000,13.592,13.8025,13.4797,13.5545,3221108.6290091,0
+VFC.US,D,20071123,000000,13.5671,13.7554,13.4787,13.7381,1743200.6253131,0
+VFC.US,D,20071126,000000,13.7073,14.0639,13.421,13.4364,5158705.2480629,0
+VFC.US,D,20071127,000000,13.4441,13.6987,13.3038,13.5028,5150128.5563419,0
+VFC.US,D,20071128,000000,13.5796,13.7573,13.4528,13.7266,6180564.6834336,0
+VFC.US,D,20071129,000000,13.7093,13.7093,13.3682,13.5008,3843566.0370063,0
+VFC.US,D,20071130,000000,13.6467,13.9034,13.5777,13.6517,4393053.9258499,0
+VFC.US,D,20071203,000000,13.7391,13.768,13.5028,13.5545,5050427.8970608,0
+VFC.US,D,20071204,000000,13.5008,13.5545,13.1549,13.2009,6636408.251969,0
+VFC.US,D,20071205,000000,13.2865,13.4382,13.173,13.3384,4833230.0992686,0
+VFC.US,D,20071206,000000,13.3365,13.3912,13.1856,13.3441,5391485.1111102,0
+VFC.US,D,20071207,000000,13.3586,13.4681,13.0962,13.1788,4621674.4784374,0
+VFC.US,D,20071210,000000,13.2451,13.298,13.0991,13.1913,2209214.0565264,0
+VFC.US,D,20071211,000000,13.1971,13.544,13.0241,13.0683,5386227.9591356,0
+VFC.US,D,20071212,000000,13.3759,13.4162,12.8905,13.0866,4714486.3122884,0
+VFC.US,D,20071213,000000,13.0809,13.0836,12.7877,12.9683,3221317.7912314,0
+VFC.US,D,20071214,000000,12.8694,12.906,12.7176,12.8184,4302869.6273779,0
+VFC.US,D,20071217,000000,12.7877,12.856,12.5782,12.5782,3127255.1464789,0
+VFC.US,D,20071218,000000,12.6416,12.7771,12.5331,12.7445,3332993.7681934,0
+VFC.US,D,20071219,000000,12.8367,13.866,12.4418,13.7314,15088948.145906,0
+VFC.US,D,20071220,000000,13.8506,13.8707,13.2451,13.3259,8626177.837878,0
+VFC.US,D,20071221,000000,13.5045,13.6228,13.005,13.5191,6039632.0105558,0
+VFC.US,D,20071224,000000,13.4345,13.5834,13.3614,13.4719,1063898.9608303,0
+VFC.US,D,20071226,000000,13.3461,13.4249,13.1499,13.199,2217061.2819897,0
+VFC.US,D,20071227,000000,13.2529,13.2835,12.856,12.9088,4314373.5496027,0
+VFC.US,D,20071228,000000,12.8463,13.1049,12.7108,12.8184,3906841.2513706,0
+VFC.US,D,20071231,000000,12.7465,12.7465,12.5081,12.5331,4212802.917618,0
+VFC.US,D,20080102,000000,12.5052,12.6205,12.3207,12.3783,4736120.5540842,0
+VFC.US,D,20080103,000000,12.5052,12.5158,12.1256,12.1534,4163504.110255,0
+VFC.US,D,20080104,000000,12.0728,12.0843,11.623,11.6452,5372017.4153183,0
+VFC.US,D,20080107,000000,11.6913,12.1842,11.6336,12.1438,7942947.8779272,0
+VFC.US,D,20080108,000000,12.165,12.165,11.7566,11.7633,5454730.1478405,0
+VFC.US,D,20080109,000000,12.0487,12.7578,12.0487,12.7578,12770382.830848,0
+VFC.US,D,20080110,000000,12.6858,13.0404,12.3466,12.9069,8716787.7450509,0
+VFC.US,D,20080111,000000,12.8828,13.3412,12.6531,13.026,9472518.9505234,0
+VFC.US,D,20080114,000000,13.1019,13.2135,12.5186,12.6974,6905677.0370253,0
+VFC.US,D,20080115,000000,12.5052,12.5494,12.2169,12.3995,8337409.0981794,0
+VFC.US,D,20080116,000000,12.3101,12.5109,12.2399,12.3995,11533159.149106,0
+VFC.US,D,20080117,000000,12.3956,12.4225,12.1294,12.1621,5354490.4535785,0
+VFC.US,D,20080118,000000,12.5235,13.0607,12.1487,12.411,6454059.3778661,0
+VFC.US,D,20080122,000000,12.3063,13.3912,12.2275,13.2461,10127939.700385,0
+VFC.US,D,20080123,000000,12.8828,13.8121,12.7425,13.7919,10728597.409903,0
+VFC.US,D,20080124,000000,13.7949,13.9496,13.5334,13.6113,7422520.010074,0
+VFC.US,D,20080125,000000,13.5287,13.8823,13.4345,13.4864,6750956.307207,0
+VFC.US,D,20080128,000000,13.4382,13.7746,13.3278,13.6631,5968065.2310818,0
+VFC.US,D,20080129,000000,13.6593,13.889,13.3153,13.863,3807421.5562686,0
+VFC.US,D,20080130,000000,13.8572,14.1445,13.7507,13.7813,4185588.9353455,0
+VFC.US,D,20080131,000000,13.763,14.2917,13.4171,14.1109,4764062.9620063,0
+VFC.US,D,20080201,000000,14.1918,14.5733,14.0438,14.5597,4128225.4154325,0
+VFC.US,D,20080204,000000,14.5934,14.5934,13.9092,13.9236,4939636.4369591,0
+VFC.US,D,20080205,000000,13.8976,13.9725,13.4604,13.4604,4922136.5310294,0
+VFC.US,D,20080206,000000,13.8534,14.2724,13.7823,14.1388,9964011.6703548,0
+VFC.US,D,20080207,000000,14.0331,14.8,14.0331,14.5886,10296773.156863,0
+VFC.US,D,20080208,000000,14.4867,14.6808,14.3147,14.554,8042410.23796,0
+VFC.US,D,20080211,000000,14.4848,14.8634,14.3743,14.8529,6533296.4794313,0
+VFC.US,D,20080212,000000,14.7952,15.0374,14.7664,14.9412,4755669.4173057,0
+VFC.US,D,20080213,000000,14.8721,15.2036,14.8471,14.9777,6561388.7349156,0
+VFC.US,D,20080214,000000,14.9528,14.9528,14.6539,14.6886,4734607.5099491,0
+VFC.US,D,20080215,000000,14.6616,14.6645,14.3685,14.4588,5621542.7434436,0
+VFC.US,D,20080219,000000,14.6539,14.8845,14.2455,14.3417,4731917.5380855,0
+VFC.US,D,20080220,000000,14.1388,14.6184,14.1158,14.5646,5714885.287411,0
+VFC.US,D,20080221,000000,14.5934,14.6933,14.2897,14.332,3122691.0394796,0
+VFC.US,D,20080222,000000,14.3628,14.3964,14.0735,14.309,4346683.3895986,0
+VFC.US,D,20080225,000000,14.3041,14.4146,14.1898,14.3291,6717278.0675977,0
+VFC.US,D,20080226,000000,14.2887,14.6519,14.2657,14.5953,8118885.5657048,0
+VFC.US,D,20080227,000000,14.4819,14.6213,14.4521,14.5203,7995795.1588121,0
+VFC.US,D,20080228,000000,14.4003,14.5146,14.2214,14.3646,3390135.6385875,0
+VFC.US,D,20080229,000000,14.2935,14.2935,13.8025,13.8803,4067975.2487305,0
+VFC.US,D,20080303,000000,13.8121,13.9303,13.693,13.863,3769076.189461,0
+VFC.US,D,20080304,000000,13.7073,14.0523,13.693,13.986,5156787.4073882,0
+VFC.US,D,20080305,000000,14.0188,14.234,13.8956,14.0908,5723721.0905418,0
+VFC.US,D,20080306,000000,13.938,14.0265,13.5085,13.5498,5654845.3235394,0
+VFC.US,D,20080307,000000,13.4912,13.766,13.446,13.6065,4982362.7637458,0
+VFC.US,D,20080310,000000,13.5065,13.717,13.1663,13.1808,4008257.8733608,0
+VFC.US,D,20080311,000000,13.5651,13.6171,13.1923,13.6171,4339553.1430963,0
+VFC.US,D,20080312,000000,14.1445,14.3551,13.8756,14.2398,6879308.0285067,0
+VFC.US,D,20080313,000000,13.9486,14.2551,13.8025,14.1601,7028334.5509604,0
+VFC.US,D,20080314,000000,14.1601,14.1898,13.6987,13.9236,3946010.7797705,0
+VFC.US,D,20080317,000000,13.6161,14.1101,13.544,13.9496,5220928.4076676,0
+VFC.US,D,20080318,000000,14.0102,14.2628,13.938,14.2581,3467096.9303013,0
+VFC.US,D,20080319,000000,14.3848,14.4387,13.988,13.988,4294244.0270774,0
+VFC.US,D,20080320,000000,14.0005,14.4146,13.9303,14.404,6586801.4246172,0
+VFC.US,D,20080324,000000,14.3925,14.5482,14.3397,14.4434,7203128.6104681,0
+VFC.US,D,20080325,000000,14.4204,14.5175,14.234,14.4434,7036968.4761255,0
+VFC.US,D,20080326,000000,14.334,14.4464,14.2234,14.3877,3546838.726781,0
+VFC.US,D,20080327,000000,14.4204,14.5136,14.2734,14.3271,8063787.4495622,0
+VFC.US,D,20080328,000000,14.2754,14.2965,13.715,13.8303,3791772.8920973,0
+VFC.US,D,20080331,000000,13.7381,14.2282,13.6901,14.1465,4235763.9347042,0
+VFC.US,D,20080401,000000,14.3291,14.4733,14.2032,14.4464,7075940.2889919,0
+VFC.US,D,20080402,000000,14.4204,14.5367,14.2734,14.3138,5399316.7274524,0
+VFC.US,D,20080403,000000,14.2887,14.4329,14.1965,14.4329,6459762.9507032,0
+VFC.US,D,20080404,000000,14.4127,14.4646,14.2359,14.2869,4472384.6821414,0
+VFC.US,D,20080407,000000,14.3003,14.3397,14.0937,14.2061,6394270.2005396,0
+VFC.US,D,20080408,000000,14.1369,14.2887,14.0841,14.1945,5163479.5578927,0
+VFC.US,D,20080409,000000,14.2734,14.3551,13.887,13.9515,3502272.6049248,0
+VFC.US,D,20080410,000000,13.8707,14.0822,13.8025,13.9725,5587510.6970901,0
+VFC.US,D,20080411,000000,13.8323,14.038,13.8323,13.8842,3553760.8516691,0
+VFC.US,D,20080414,000000,13.8276,13.9399,13.7467,13.8803,3063647.9781398,0
+VFC.US,D,20080415,000000,13.937,13.937,13.6844,13.766,3764692.1076579,0
+VFC.US,D,20080416,000000,13.7997,13.9438,13.7919,13.9005,3428388.3912768,0
+VFC.US,D,20080417,000000,13.9092,14.1282,13.8448,14.1129,2912562.0923135,0
+VFC.US,D,20080418,000000,14.3704,14.4791,14.2628,14.3964,5532236.7181836,0
+VFC.US,D,20080421,000000,14.2935,14.3867,14.2186,14.3291,3501500.4737362,0
+VFC.US,D,20080422,000000,14.1975,14.5799,14.135,14.2455,4144705.5254527,0
+VFC.US,D,20080423,000000,14.1975,14.5319,13.6075,13.7333,11740555.459478,0
+VFC.US,D,20080424,000000,13.6354,13.7957,13.3047,13.6113,8436079.5554703,0
+VFC.US,D,20080425,000000,13.6517,13.9659,13.6517,13.9533,8548722.2573303,0
+VFC.US,D,20080428,000000,14.0159,14.0543,13.7525,13.8034,4202211.6086714,0
+VFC.US,D,20080429,000000,13.7554,13.8707,13.7352,13.7352,4066126.0881883,0
+VFC.US,D,20080430,000000,13.7352,13.8572,13.5527,13.5777,5144205.4152019,0
+VFC.US,D,20080501,000000,13.6545,14.1388,13.5604,13.9986,3094571.7281853,0
+VFC.US,D,20080502,000000,14.1648,14.2282,14.0418,14.1272,4256756.1213202,0
+VFC.US,D,20080505,000000,14.0331,14.0773,13.8323,13.8592,2608382.9876918,0
+VFC.US,D,20080506,000000,13.7573,13.8256,13.4892,13.6824,4379554.1173449,0
+VFC.US,D,20080507,000000,13.7073,13.9005,13.6391,13.7535,2300925.9676465,0
+VFC.US,D,20080508,000000,13.57,13.6354,13.3047,13.4604,4613934.4356053,0
+VFC.US,D,20080509,000000,13.3259,13.544,13.2817,13.4171,2576528.9340309,0
+VFC.US,D,20080512,000000,13.4998,13.817,13.4892,13.7977,3695837.1528169,0
+VFC.US,D,20080513,000000,13.8399,13.9543,13.7746,13.9005,3300723.4713042,0
+VFC.US,D,20080514,000000,13.9639,14.2359,13.9005,14.1648,3029495.2212502,0
+VFC.US,D,20080515,000000,14.1341,14.3761,13.9659,14.3761,3747018.4201802,0
+VFC.US,D,20080516,000000,14.3417,14.3598,13.9005,14.0946,2980387.8857723,0
+VFC.US,D,20080519,000000,14.0946,14.1494,13.9582,13.9956,1793159.178193,0
+VFC.US,D,20080520,000000,13.9149,13.9265,13.6593,13.7017,4189412.1293983,0
+VFC.US,D,20080521,000000,13.6997,13.8775,13.4345,13.5238,4035410.459757,0
+VFC.US,D,20080522,000000,13.4661,13.6603,13.3594,13.5623,2363497.7309549,0
+VFC.US,D,20080523,000000,13.5623,13.5623,13.3739,13.4661,2246602.0639089,0
+VFC.US,D,20080527,000000,13.4815,13.9217,13.4815,13.7746,2371082.7231843,0
+VFC.US,D,20080528,000000,13.8429,14.1648,13.8429,14.0322,4459516.5227356,0
+VFC.US,D,20080529,000000,14.0687,14.1754,13.8429,14.1014,2718138.0021548,0
+VFC.US,D,20080530,000000,14.1341,14.1341,13.6545,13.817,3900927.4757032,0
+VFC.US,D,20080602,000000,13.7507,13.7929,13.4412,13.6055,2553315.0491834,0
+VFC.US,D,20080603,000000,13.6055,13.7573,13.4171,13.5412,3209904.4019088,0
+VFC.US,D,20080604,000000,13.3961,13.6151,13.3538,13.47,4005814.5256101,0
+VFC.US,D,20080605,000000,13.4719,13.7093,13.4345,13.6824,3242252.7444035,0
+VFC.US,D,20080606,000000,13.4508,13.5219,13.2759,13.2865,4559964.3386117,0
+VFC.US,D,20080609,000000,13.3883,13.4152,13.0087,13.0597,3114473.357543,0
+VFC.US,D,20080610,000000,12.9617,13.2403,12.8684,13.1298,3633277.8768053,0
+VFC.US,D,20080611,000000,13.0193,13.0933,12.6915,12.7734,3587322.5431745,0
+VFC.US,D,20080612,000000,12.7857,13.0703,12.732,12.7945,2970542.6928127,0
+VFC.US,D,20080613,000000,12.8954,13.3028,12.8387,13.2865,3332590.0122619,0
+VFC.US,D,20080616,000000,13.2884,13.4306,13.1913,13.3845,3147308.7046148,0
+VFC.US,D,20080617,000000,13.3845,13.546,13.3643,13.3951,3284750.1374144,0
+VFC.US,D,20080618,000000,13.3759,13.4171,13.1615,13.1654,2665078.4372233,0
+VFC.US,D,20080619,000000,13.0836,13.2529,12.9569,13.1856,6387522.8978074,0
+VFC.US,D,20080620,000000,13.0558,13.1019,12.6762,12.73,6590528.8827274,0
+VFC.US,D,20080623,000000,13.0703,13.1423,12.8184,13.0001,8518728.8109003,0
+VFC.US,D,20080624,000000,12.9761,13.2259,12.7925,13.0241,4293975.5501951,0
+VFC.US,D,20080625,000000,13.0597,13.4892,13.0241,13.3028,4146353.848637,0
+VFC.US,D,20080626,000000,13.1663,13.4912,13.0818,13.4152,9882941.0173685,0
+VFC.US,D,20080627,000000,13.421,13.4892,13.0933,13.1654,8573554.2877282,0
+VFC.US,D,20080630,000000,13.0789,13.2135,12.8694,12.9934,3965710.5311624,0
+VFC.US,D,20080701,000000,13.4719,13.7535,13.0404,13.7381,15228264.75445,0
+VFC.US,D,20080702,000000,13.8189,14.1436,13.6708,13.692,8023209.9784422,0
+VFC.US,D,20080703,000000,13.9236,13.9236,13.4133,13.5978,4904553.3764539,0
+VFC.US,D,20080707,000000,13.6151,13.645,13.199,13.4604,9092895.7607553,0
+VFC.US,D,20080708,000000,13.4171,13.7467,13.3778,13.7352,6624034.3813969,0
+VFC.US,D,20080709,000000,13.7525,13.8323,13.4325,13.4478,4672743.360129,0
+VFC.US,D,20080710,000000,13.4085,13.5191,13.0818,13.1635,6342060.812402,0
+VFC.US,D,20080711,000000,13.0001,13.0962,12.6974,12.8954,6682052.4437867,0
+VFC.US,D,20080714,000000,12.8771,13.1077,12.6378,12.7281,8574419.0330352,0
+VFC.US,D,20080715,000000,12.6138,13.0356,12.411,12.831,12611689.059415,0
+VFC.US,D,20080716,000000,13.2913,13.5219,11.9545,13.3461,15911929.688574,0
+VFC.US,D,20080717,000000,13.3662,13.5287,12.856,13.4767,8547387.1571752,0
+VFC.US,D,20080718,000000,13.4604,13.5892,13.1586,13.421,5716156.9104738,0
+VFC.US,D,20080721,000000,13.4162,13.4787,13.1202,13.2913,3787029.8005097,0
+VFC.US,D,20080722,000000,13.1279,13.6247,13.0723,13.6208,5774493.3989332,0
+VFC.US,D,20080723,000000,13.7189,14.2109,13.5632,13.7823,5269878.6113268,0
+VFC.US,D,20080724,000000,13.7525,13.8736,13.3325,13.3489,6799869.0489757,0
+VFC.US,D,20080725,000000,13.4528,13.5814,13.1481,13.2058,6277598.2642288,0
+VFC.US,D,20080728,000000,13.2576,13.3076,12.7665,12.8108,4746273.7670329,0
+VFC.US,D,20080729,000000,12.781,13.2135,12.781,13.1376,5117073.6409671,0
+VFC.US,D,20080730,000000,13.1433,13.4075,13.051,13.2566,4967180.2919901,0
+VFC.US,D,20080731,000000,13.0452,13.2951,13.0328,13.0635,4333257.4642668,0
+VFC.US,D,20080801,000000,13.174,13.3508,12.904,12.9587,3041026.1992847,0
+VFC.US,D,20080804,000000,12.9934,13.2615,12.9146,13.1663,4976010.8920804,0
+VFC.US,D,20080805,000000,13.3096,13.594,13.2529,13.5555,5706694.6612844,0
+VFC.US,D,20080806,000000,13.4787,13.715,13.3729,13.6786,4634753.8812815,0
+VFC.US,D,20080807,000000,13.5412,13.6171,13.4028,13.5028,3098198.2473127,0
+VFC.US,D,20080808,000000,13.4892,14.2455,13.4892,14.1601,4763709.1552622,0
+VFC.US,D,20080811,000000,14.1302,14.6011,13.9889,14.3656,6470124.285266,0
+VFC.US,D,20080812,000000,14.3598,14.5829,14.0888,14.1561,4102042.6757584,0
+VFC.US,D,20080813,000000,14.1533,14.1601,13.6795,14.0773,4483917.7413921,0
+VFC.US,D,20080814,000000,14.0102,14.3291,13.9611,14.0562,4603916.5017058,0
+VFC.US,D,20080815,000000,14.1494,14.2772,13.9707,14.232,3738808.0225002,0
+VFC.US,D,20080818,000000,14.3474,14.3848,13.9725,14.0562,3419440.2024744,0
+VFC.US,D,20080819,000000,13.9005,14.0322,13.7294,13.9956,3964551.2937713,0
+VFC.US,D,20080820,000000,14.0994,14.1945,13.6824,14.0331,4391659.5110347,0
+VFC.US,D,20080821,000000,13.7957,14.1436,13.7497,14.1109,4606838.5291692,0
+VFC.US,D,20080822,000000,14.2032,14.2801,14.0745,14.2051,3859488.3811004,0
+VFC.US,D,20080825,000000,14.1186,14.1648,13.8467,13.9419,3483943.3343625,0
+VFC.US,D,20080826,000000,13.9265,14.0543,13.8034,13.9996,3496739.6918114,0
+VFC.US,D,20080827,000000,13.9889,14.2494,13.9496,14.2032,3890565.1005324,0
+VFC.US,D,20080828,000000,14.2551,14.505,14.1648,14.5011,5054874.4153482,0
+VFC.US,D,20080829,000000,14.4022,14.628,14.4003,14.4666,4778460.8152766,0
+VFC.US,D,20080902,000000,14.6097,14.8654,14.4493,14.5646,5579020.3758389,0
+VFC.US,D,20080903,000000,14.9307,15.4371,14.5856,15.3929,13294947.115784,0
+VFC.US,D,20080904,000000,15.2786,15.4429,14.9691,15.1815,7144724.482484,0
+VFC.US,D,20080905,000000,15.0432,15.047,14.5646,14.849,6850882.7784395,0
+VFC.US,D,20080908,000000,15.1008,15.2977,15.0374,15.2564,6446456.6952994,0
+VFC.US,D,20080909,000000,15.2151,15.4064,15.0701,15.0738,4946896.7594704,0
+VFC.US,D,20080910,000000,15.1095,15.3439,14.9711,15.3141,7354060.4863,0
+VFC.US,D,20080911,000000,15.2536,15.2536,14.8739,15.2084,5095796.3277397,0
+VFC.US,D,20080912,000000,15.0354,15.1546,14.8903,15.0864,3914922.6136499,0
+VFC.US,D,20080915,000000,14.8145,15.3362,14.7039,14.8529,5709312.8311909,0
+VFC.US,D,20080916,000000,14.556,15.1834,14.556,15.1834,5787669.5783281,0
+VFC.US,D,20080917,000000,14.9548,15.1037,14.5723,14.5723,6621505.7037846,0
+VFC.US,D,20080918,000000,14.7366,14.9028,14.1043,14.8202,8609487.5250274,0
+VFC.US,D,20080919,000000,15.2133,15.3468,14.6943,15.0201,7150217.8524908,0
+VFC.US,D,20080922,000000,14.5906,14.9605,14.3108,14.3801,4564462.8873025,0
+VFC.US,D,20080923,000000,14.383,14.5703,13.7957,14.0265,6292470.6347792,0
+VFC.US,D,20080924,000000,13.9976,14.4166,13.937,14.135,6174811.1614091,0
+VFC.US,D,20080925,000000,14.2965,14.7664,14.2965,14.5906,6396875.8831493,0
+VFC.US,D,20080926,000000,14.4243,14.6559,14.232,14.6472,2962515.442153,0
+VFC.US,D,20080929,000000,14.5953,14.5963,13.8592,13.9783,6349873.697799,0
+VFC.US,D,20080930,000000,13.9562,14.2359,13.763,14.1129,5628618.8783263,0
+VFC.US,D,20081001,000000,13.9946,14.183,13.8083,13.9283,4725421.0218983,0
+VFC.US,D,20081002,000000,13.8034,13.9659,13.2058,13.371,6865994.4888464,0
+VFC.US,D,20081003,000000,13.594,13.667,13.1549,13.2172,5996091.9282577,0
+VFC.US,D,20081006,000000,12.9847,13.1067,11.9498,12.5955,8232704.154685,0
+VFC.US,D,20081007,000000,12.6974,12.8329,11.9594,11.9594,8396698.783632,0
+VFC.US,D,20081008,000000,11.7325,12.1516,11.4942,11.5547,10521742.215729,0
+VFC.US,D,20081009,000000,11.5,11.6652,10.4717,10.5448,9291953.6786542,0
+VFC.US,D,20081010,000000,9.79332,11.9295,9.79332,11.4846,16179305.607549,0
+VFC.US,D,20081013,000000,12.0228,12.0228,11.0676,11.4097,8387864.0211093,0
+VFC.US,D,20081014,000000,11.7595,11.7941,10.4429,10.7889,9517605.3764151,0
+VFC.US,D,20081015,000000,10.4131,10.6169,9.94135,9.99125,9609527.4903655,0
+VFC.US,D,20081016,000000,10.0903,10.7379,9.44064,10.6774,11996517.989131,0
+VFC.US,D,20081017,000000,10.1258,10.5505,9.71449,10.1363,13602797.48568,0
+VFC.US,D,20081020,000000,10.2392,10.2901,9.83469,9.98359,7024513.4381239,0
+VFC.US,D,20081021,000000,9.97789,10.2238,9.85865,9.89038,5573710.1528528,0
+VFC.US,D,20081022,000000,9.7049,9.777,8.87645,9.06902,8297509.0629137,0
+VFC.US,D,20081023,000000,9.09757,9.42334,8.81062,9.109,11311661.558765,0
+VFC.US,D,20081024,000000,8.6313,8.81754,8.07634,8.47389,10417064.328045,0
+VFC.US,D,20081027,000000,8.49859,8.7544,8.26612,8.37058,5683357.9846844,0
+VFC.US,D,20081028,000000,8.36001,9.59055,8.36001,9.59055,11155683.774398,0
+VFC.US,D,20081029,000000,9.45984,10.5784,9.37817,10.0364,11974237.529723,0
+VFC.US,D,20081030,000000,10.2978,10.6477,9.84529,10.0269,6534970.8178175,0
+VFC.US,D,20081031,000000,10.0009,10.2238,9.81156,10.0575,8693637.3372957,0
+VFC.US,D,20081103,000000,10.1863,10.2546,9.88655,9.99125,4200494.6053543,0
+VFC.US,D,20081104,000000,9.96925,10.4257,9.85669,10.4257,4338694.6414376,0
+VFC.US,D,20081105,000000,10.3295,10.4938,9.94135,9.96925,3840629.44103,0
+VFC.US,D,20081106,000000,9.84235,9.96336,9.33781,9.39547,3844764.8175041,0
+VFC.US,D,20081107,000000,9.44928,9.68088,9.18502,9.42719,4888679.9409391,0
+VFC.US,D,20081110,000000,9.62323,9.62803,9.0795,9.29745,4928276.1186482,0
+VFC.US,D,20081111,000000,9.20423,9.26093,8.8088,8.96043,5349676.6006421,0
+VFC.US,D,20081112,000000,8.87549,8.87549,8.52184,8.57287,5789763.2817668,0
+VFC.US,D,20081113,000000,8.71135,9.12802,8.08162,9.12802,8325776.140554,0
+VFC.US,D,20081114,000000,8.99407,9.06999,8.51099,8.61497,4702797.161827,0
+VFC.US,D,20081117,000000,8.4908,8.64533,8.30476,8.30726,3815127.2590343,0
+VFC.US,D,20081118,000000,8.21971,8.30131,7.79256,8.09479,8073460.9421902,0
+VFC.US,D,20081119,000000,8.05192,8.2422,7.20127,7.27959,9536105.306701,0
+VFC.US,D,20081120,000000,7.28152,7.87213,6.97669,7.2942,12614714.107077,0
+VFC.US,D,20081121,000000,7.4097,7.82629,7.17186,7.81293,7219883.441019,0
+VFC.US,D,20081124,000000,7.93017,8.60507,7.71981,8.42603,6189907.2626948,0
+VFC.US,D,20081125,000000,8.60141,8.94449,8.42603,8.85934,10134734.871089,0
+VFC.US,D,20081126,000000,8.72596,9.5079,8.61851,9.36568,6596960.8812142,0
+VFC.US,D,20081128,000000,9.30994,9.5473,9.13024,9.5473,2786063.6939884,0
+VFC.US,D,20081201,000000,9.39259,9.39259,8.63928,8.64254,6665218.5270224,0
+VFC.US,D,20081202,000000,8.77458,9.05663,8.58786,8.97081,6052138.0383529,0
+VFC.US,D,20081203,000000,8.84261,9.60304,8.74508,9.5646,5510349.6086265,0
+VFC.US,D,20081204,000000,9.43488,10.0364,9.40508,9.72032,8024667.8703498,0
+VFC.US,D,20081205,000000,9.4685,10.0326,9.09757,9.99125,5820414.3924977,0
+VFC.US,D,20081208,000000,10.1652,10.4717,10.0124,10.2699,7412227.3556439,0
+VFC.US,D,20081209,000000,10.1632,10.3594,9.75682,9.83174,3609278.3328643,0
+VFC.US,D,20081210,000000,10.0124,10.023,9.69145,9.93556,4699839.7536893,0
+VFC.US,D,20081211,000000,9.81544,9.85482,9.33109,9.45793,6458369.5764961,0
+VFC.US,D,20081212,000000,9.1706,9.73857,9.1706,9.68761,7326310.590871,0
+VFC.US,D,20081215,000000,9.82408,9.82408,9.14754,9.30994,7678253.6059509,0
+VFC.US,D,20081216,000000,9.55787,10.1258,9.32724,10.1124,5296363.1273414,0
+VFC.US,D,20081217,000000,9.95766,10.5083,9.88655,10.2795,5641143.6370687,0
+VFC.US,D,20081218,000000,10.4237,10.5141,10.0922,10.2815,5485255.3449948,0
+VFC.US,D,20081219,000000,10.3458,10.5505,10.047,10.1509,7347401.6352537,0
+VFC.US,D,20081222,000000,10.2248,10.2508,9.56845,9.78855,7078840.4636858,0
+VFC.US,D,20081223,000000,9.86926,10.023,9.51174,9.6165,5091239.5049968,0
+VFC.US,D,20081224,000000,9.53384,9.74623,9.53384,9.68953,2210987.2526793,0
+VFC.US,D,20081226,000000,9.75099,9.96434,9.74915,9.93939,2653688.9818864,0
+VFC.US,D,20081229,000000,9.95471,9.99321,9.60592,9.72215,4128611.4810268,0
+VFC.US,D,20081230,000000,9.82211,9.90099,9.55114,9.83076,6334279.1452472,0
+VFC.US,D,20081231,000000,9.85482,10.0422,9.76933,9.99705,4853153.5813957,0
+VFC.US,D,20090102,000000,10.1306,10.4121,9.89038,10.3833,6200543.3177884,0
+VFC.US,D,20090105,000000,10.2104,10.4064,10.1459,10.4064,5788639.4250503,0
+VFC.US,D,20090106,000000,10.4064,10.5804,10.2546,10.5467,6908147.4405859,0
+VFC.US,D,20090107,000000,10.3094,10.3113,9.99027,10.122,5358689.307145,0
+VFC.US,D,20090108,000000,10.0383,10.0383,9.70106,9.96728,7672912.1647226,0
+VFC.US,D,20090109,000000,9.97396,9.97396,9.45408,9.49156,6233095.6194649,0
+VFC.US,D,20090112,000000,9.3801,9.40412,9.12802,9.21191,6335218.8143353,0
+VFC.US,D,20090113,000000,9.34453,9.39931,9.12515,9.26189,5296784.5736102,0
+VFC.US,D,20090114,000000,8.92564,9.91925,8.92564,9.86445,18286214.362793,0
+VFC.US,D,20090115,000000,9.85669,10.1095,9.68184,9.96925,9300630.2687499,0
+VFC.US,D,20090116,000000,10.1172,10.3094,9.89509,10.245,8327038.3981441,0
+VFC.US,D,20090120,000000,10.1546,10.1546,9.49156,9.52135,8146040.2333172,0
+VFC.US,D,20090121,000000,9.53673,9.95766,9.23402,9.94607,9426937.19519,0
+VFC.US,D,20090122,000000,9.82211,10.194,9.60592,10.0442,8879016.4621014,0
+VFC.US,D,20090123,000000,9.82604,10.1989,9.72215,9.95186,6107295.4691554,0
+VFC.US,D,20090126,000000,10.1363,10.4064,9.91925,10.1825,5087828.3917402,0
+VFC.US,D,20090127,000000,10.2036,10.3094,9.99606,10.2479,4556187.9719221,0
+VFC.US,D,20090128,000000,10.492,10.8763,10.392,10.6736,4421286.6634237,0
+VFC.US,D,20090129,000000,10.5102,10.7197,10.2998,10.3631,5390813.9189044,0
+VFC.US,D,20090130,000000,10.4737,10.4958,10.074,10.2277,6744348.4459562,0
+VFC.US,D,20090202,000000,10.0932,10.2248,9.83174,9.86445,8826592.7087014,0
+VFC.US,D,20090203,000000,9.90197,10.3651,9.89902,10.2959,5440376.0001093,0
+VFC.US,D,20090204,000000,10.2277,10.4161,10.0067,10.171,5260298.7734252,0
+VFC.US,D,20090205,000000,10.1459,10.4631,10.1066,10.3901,6578581.6614644,0
+VFC.US,D,20090206,000000,10.4161,10.9493,10.4161,10.6716,9346451.3639398,0
+VFC.US,D,20090209,000000,10.6457,10.6659,10.2795,10.4161,7684168.4222265,0
+VFC.US,D,20090210,000000,10.3882,10.4161,9.86445,9.90099,11317181.984582,0
+VFC.US,D,20090211,000000,10.0028,10.3257,9.55114,9.8337,12592643.850501,0
+VFC.US,D,20090212,000000,9.78855,9.91925,9.56268,9.86533,10568120.036236,0
+VFC.US,D,20090213,000000,9.85482,9.95186,9.60688,9.65782,8142075.5165668,0
+VFC.US,D,20090217,000000,9.45793,9.79428,9.35319,9.6434,12864197.81088,0
+VFC.US,D,20090218,000000,9.7107,9.74526,9.45313,9.58478,7990479.7327856,0
+VFC.US,D,20090219,000000,9.68665,9.86533,9.59631,9.68377,5711948.6914347,0
+VFC.US,D,20090220,000000,9.49829,9.84706,9.48483,9.72215,8287898.0067702,0
+VFC.US,D,20090223,000000,9.73953,9.83655,9.2542,9.29745,7127051.8356145,0
+VFC.US,D,20090224,000000,9.35319,9.70393,9.17733,9.67031,7342524.305225,0
+VFC.US,D,20090225,000000,9.63091,9.97396,9.5521,9.77507,10497091.251134,0
+VFC.US,D,20090226,000000,9.85296,9.92299,9.34453,9.4118,7356217.6668311,0
+VFC.US,D,20090227,000000,9.34935,9.66358,9.24843,9.4733,8380447.6073873,0
+VFC.US,D,20090302,000000,9.29745,9.44352,9.00733,9.02626,5980994.7863638,0
+VFC.US,D,20090303,000000,9.06999,9.16003,8.69261,8.74143,6770776.7691351,0
+VFC.US,D,20090304,000000,8.87183,9.15138,8.69068,9.01117,6638459.290477,0
+VFC.US,D,20090305,000000,8.83147,9.09757,8.68165,8.77458,8055492.7626284,0
+VFC.US,D,20090306,000000,8.83147,8.92564,8.40836,8.69886,12140879.465603,0
+VFC.US,D,20090309,000000,8.61227,8.83598,8.61141,8.76354,9997733.6155031,0
+VFC.US,D,20090310,000000,8.84261,9.24556,8.81255,9.2321,7304890.7143378,0
+VFC.US,D,20090311,000000,9.2888,9.43488,9.19079,9.27246,5049101.1217703,0
+VFC.US,D,20090312,000000,9.26189,9.74915,9.2273,9.69914,5601178.0434945,0
+VFC.US,D,20090313,000000,9.70876,9.84529,9.56845,9.7837,5141628.8696181,0
+VFC.US,D,20090316,000000,9.86926,9.92495,9.53865,9.54442,6156102.0689009,0
+VFC.US,D,20090317,000000,9.56268,9.88841,9.55787,9.88841,6666857.4847341,0
+VFC.US,D,20090318,000000,9.89902,10.4161,9.80098,10.2776,8863053.5342925,0
+VFC.US,D,20090319,000000,10.2652,10.5045,10.2315,10.4631,6522065.1965211,0
+VFC.US,D,20090320,000000,10.4611,10.5342,10.0364,10.1345,8346357.2869819,0
+VFC.US,D,20090323,000000,10.3362,10.7514,10.2411,10.7514,5033430.6048293,0
+VFC.US,D,20090324,000000,10.6341,10.8783,10.5746,10.6092,7519597.2964081,0
+VFC.US,D,20090325,000000,10.664,10.8542,10.3545,10.6496,8515318.7382517,0
+VFC.US,D,20090326,000000,10.8235,10.8763,10.6909,10.7822,15038854.313977,0
+VFC.US,D,20090327,000000,10.6496,10.7361,10.5553,10.6755,5734453.9221859,0
+VFC.US,D,20090330,000000,10.4717,10.5659,10.2959,10.4391,4879484.0874159,0
+VFC.US,D,20090331,000000,10.492,10.5477,10.2662,10.4237,5049978.3543741,0
+VFC.US,D,20090401,000000,10.3152,10.7379,10.2248,10.6977,5288431.6126243,0
+VFC.US,D,20090402,000000,10.8648,11.3271,10.7667,11.2041,9648796.9171403,0
+VFC.US,D,20090403,000000,11.2357,11.7509,11.1848,11.7509,8469438.328402,0
+VFC.US,D,20090406,000000,11.6643,11.7142,11.3088,11.5471,7526179.1424571,0
+VFC.US,D,20090407,000000,11.4462,11.4462,11.0138,11.2184,6105286.0549704,0
+VFC.US,D,20090408,000000,11.3337,11.4779,11.1877,11.4616,4536823.2963291,0
+VFC.US,D,20090409,000000,11.7029,12.0603,11.6182,12.0603,4294041.1085036,0
+VFC.US,D,20090413,000000,11.9872,12.0949,11.8931,12.0334,4162358.4007689,0
+VFC.US,D,20090414,000000,11.8815,12.0294,11.6595,11.7393,3609607.1650148,0
+VFC.US,D,20090415,000000,11.6556,11.7941,11.4846,11.6452,3896844.1296327,0
+VFC.US,D,20090416,000000,11.622,12.0294,11.6095,11.9315,4654903.1753599,0
+VFC.US,D,20090417,000000,11.8949,12.1881,11.8382,12.1112,4255403.3308279,0
+VFC.US,D,20090420,000000,11.8488,11.8575,11.5317,11.6547,4897348.2061704,0
+VFC.US,D,20090421,000000,11.7066,12.1938,11.5077,12.1342,6749921.9427845,0
+VFC.US,D,20090422,000000,12.0487,12.681,12.0074,12.4427,6258042.1167507,0
+VFC.US,D,20090423,000000,12.4427,12.5955,12.1208,12.312,5929787.5037987,0
+VFC.US,D,20090424,000000,12.4149,12.7281,12.3207,12.5811,5230648.7276587,0
+VFC.US,D,20090427,000000,12.3899,12.3899,11.9795,12.0679,9696869.8881956,0
+VFC.US,D,20090428,000000,12.0449,12.4668,11.8863,12.2813,6509310.463395,0
+VFC.US,D,20090429,000000,11.0551,11.2857,10.4488,10.6092,37271526.918012,0
+VFC.US,D,20090430,000000,10.7667,11.2395,10.612,10.8216,13514170.977491,0
+VFC.US,D,20090501,000000,10.8416,11.0147,10.7427,10.7753,9888464.5650094,0
+VFC.US,D,20090504,000000,10.8802,11.1378,10.8042,10.9493,7141295.6788902,0
+VFC.US,D,20090505,000000,10.9513,11.1098,10.8235,10.8409,7665774.6339636,0
+VFC.US,D,20090506,000000,10.9311,10.9907,10.6341,10.8312,11149924.008724,0
+VFC.US,D,20090507,000000,10.9532,11.0252,10.6706,10.7246,9201101.3098006,0
+VFC.US,D,20090508,000000,10.786,10.7909,10.4593,10.5987,8532897.7303948,0
+VFC.US,D,20090511,000000,10.5064,10.5064,10.2248,10.2603,7324965.0846352,0
+VFC.US,D,20090512,000000,10.2901,10.4035,9.82408,10.1046,8847809.6666607,0
+VFC.US,D,20090513,000000,9.98742,9.98742,9.76739,9.86248,8180789.2586316,0
+VFC.US,D,20090514,000000,9.77895,10.1662,9.77895,9.9279,5800682.3822557,0
+VFC.US,D,20090515,000000,9.92299,10.171,9.86445,9.93075,5208993.6737015,0
+VFC.US,D,20090518,000000,9.99705,10.2162,9.99705,10.2162,6091459.4955313,0
+VFC.US,D,20090519,000000,10.2181,10.2738,10.0509,10.1758,7485300.9356047,0
+VFC.US,D,20090520,000000,10.2305,10.3785,10.0124,10.0614,6202296.7423879,0
+VFC.US,D,20090521,000000,9.93743,10.1363,9.86248,9.95471,5964073.4585215,0
+VFC.US,D,20090522,000000,10.0442,10.0989,9.72313,9.972,4794080.342422,0
+VFC.US,D,20090526,000000,9.89607,10.5448,9.85296,10.4987,6207040.8745837,0
+VFC.US,D,20090527,000000,10.4824,10.6063,10.2181,10.2652,5619446.9587887,0
+VFC.US,D,20090528,000000,10.3152,10.3776,9.9663,10.144,7216569.104313,0
+VFC.US,D,20090529,000000,10.171,10.4804,10.1152,10.3737,12611920.074407,0
+VFC.US,D,20090601,000000,10.4977,10.9532,10.4977,10.8802,5711999.6812302,0
+VFC.US,D,20090602,000000,10.859,10.9532,10.7697,10.8744,9538170.9137219,0
+VFC.US,D,20090603,000000,10.8389,10.934,10.7159,10.9235,7315515.3227426,0
+VFC.US,D,20090604,000000,10.8802,10.8859,10.6736,10.8859,6187962.3662102,0
+VFC.US,D,20090605,000000,10.8042,11.0378,10.6322,10.7255,6825407.6522538,0
+VFC.US,D,20090608,000000,10.7043,10.7379,10.5064,10.6063,6036879.602208,0
+VFC.US,D,20090609,000000,10.661,10.9359,10.6255,10.8735,6220807.0787548,0
+VFC.US,D,20090610,000000,10.9273,10.9638,10.6706,10.8253,5745020.2565387,0
+VFC.US,D,20090611,000000,10.8253,10.9474,10.7736,10.8283,8428705.8066794,0
+VFC.US,D,20090612,000000,10.8042,10.8312,10.615,10.66,6705093.5876945,0
+VFC.US,D,20090615,000000,10.6101,10.6101,10.4064,10.5284,6392752.9939721,0
+VFC.US,D,20090616,000000,10.5601,10.6341,10.2835,10.2931,8704205.7528647,0
+VFC.US,D,20090617,000000,10.2719,10.4131,10.0595,10.2508,12132701.326772,0
+VFC.US,D,20090618,000000,10.2344,10.5208,10.1662,10.3498,6682925.5139583,0
+VFC.US,D,20090619,000000,10.4862,10.8446,10.4064,10.8177,16400431.700809,0
+VFC.US,D,20090622,000000,10.664,10.7226,10.4631,10.4881,6621852.2262721,0
+VFC.US,D,20090623,000000,10.5131,10.5131,10.122,10.1825,7352852.3403296,0
+VFC.US,D,20090624,000000,10.2431,10.3757,10.1825,10.2219,5791169.1432707,0
+VFC.US,D,20090625,000000,10.144,10.4064,10.1393,10.2488,7972692.6190283,0
+VFC.US,D,20090626,000000,10.2392,10.2594,10.1306,10.1526,9510695.7388236,0
+VFC.US,D,20090629,000000,10.1662,10.2219,9.93173,10.1412,6503287.4238801,0
+VFC.US,D,20090630,000000,10.1258,10.3056,10.0836,10.1046,3804092.6510496,0
+VFC.US,D,20090701,000000,10.1585,10.3776,10.1412,10.194,5455814.4614504,0
+VFC.US,D,20090702,000000,10.0989,10.194,9.7702,9.7702,4940897.6539411,0
+VFC.US,D,20090706,000000,9.85669,10.0489,9.78855,10.0269,4215614.6406257,0
+VFC.US,D,20090707,000000,9.97396,10.0163,9.80098,9.81826,5775426.824373,0
+VFC.US,D,20090708,000000,9.92299,10.0836,9.82506,10.0326,5482706.8958289,0
+VFC.US,D,20090709,000000,10.0979,10.0979,9.85865,9.89234,4943621.9658711,0
+VFC.US,D,20090710,000000,9.84706,10.1124,9.8394,9.98162,4596166.0527931,0
+VFC.US,D,20090713,000000,10.0086,10.3132,9.87977,10.2835,4056408.8900214,0
+VFC.US,D,20090714,000000,10.2295,10.4084,10.1969,10.3776,3674097.809606,0
+VFC.US,D,20090715,000000,10.5131,10.9474,10.4804,10.9359,7500190.9964923,0
+VFC.US,D,20090716,000000,10.8504,11.0878,10.7322,11.0358,5086850.2201534,0
+VFC.US,D,20090717,000000,10.9993,11.0503,10.8629,10.9513,3929018.6905794,0
+VFC.US,D,20090720,000000,11.0138,11.2261,10.8966,11.1666,4952459.8502179,0
+VFC.US,D,20090721,000000,11.28,11.2934,10.8696,11.0589,6055564.7607305,0
+VFC.US,D,20090722,000000,11.4731,11.9795,11.2329,11.3011,17998784.885682,0
+VFC.US,D,20090723,000000,11.353,11.944,11.2435,11.8142,7157826.7787058,0
+VFC.US,D,20090724,000000,11.7124,11.919,11.6692,11.919,3814718.3000625,0
+VFC.US,D,20090727,000000,11.8815,12.0631,11.7239,12.0631,6463555.9671219,0
+VFC.US,D,20090728,000000,11.9728,12.1294,11.9411,11.9968,5310515.3971067,0
+VFC.US,D,20090729,000000,11.9094,11.9814,11.549,11.6288,7578931.7280077,0
+VFC.US,D,20090730,000000,11.722,11.9267,11.6845,11.8036,5206891.645398,0
+VFC.US,D,20090731,000000,11.7672,11.9555,11.7325,11.8085,3586870.9192718,0
+VFC.US,D,20090803,000000,11.8729,11.9968,11.819,11.8998,4408916.9552838,0
+VFC.US,D,20090804,000000,11.8478,12.0871,11.7758,12.0698,4404692.0865157,0
+VFC.US,D,20090805,000000,12.0689,12.1669,11.9478,12.1054,4166592.6350096,0
+VFC.US,D,20090806,000000,12.1025,12.2256,12.0151,12.1256,3776822.4759414,0
+VFC.US,D,20090807,000000,12.2188,12.6416,12.1861,12.5696,6656995.6420454,0
+VFC.US,D,20090810,000000,12.4668,12.5139,12.1534,12.2467,3924554.481955,0
+VFC.US,D,20090811,000000,12.1938,12.2006,11.9631,12.14,3805297.6751958,0
+VFC.US,D,20090812,000000,12.0824,12.2899,12.0267,12.1593,3781275.2378771,0
+VFC.US,D,20090813,000000,12.1497,12.2351,11.9267,12.2351,3123204.0592585,0
+VFC.US,D,20090814,000000,12.1938,12.265,11.8748,11.9795,3891163.4501731,0
+VFC.US,D,20090817,000000,11.8402,11.919,11.6529,11.7421,3814532.0312178,0
+VFC.US,D,20090818,000000,11.7778,11.9699,11.7066,11.9459,3130416.5137986,0
+VFC.US,D,20090819,000000,11.9171,12.1121,11.8488,12.0507,3737353.2524169,0
+VFC.US,D,20090820,000000,12.1294,12.2275,12.0487,12.1534,3111830.2130427,0
+VFC.US,D,20090821,000000,12.1256,12.2967,12.0747,12.2381,4289410.4025877,0
+VFC.US,D,20090824,000000,12.2669,12.386,12.0198,12.0555,5065113.9987666,0
+VFC.US,D,20090825,000000,12.0997,12.2851,12.0718,12.2198,4511155.6576502,0
+VFC.US,D,20090826,000000,12.2947,12.6013,12.1775,12.5859,8204919.9191897,0
+VFC.US,D,20090827,000000,12.5782,12.6955,12.3813,12.6205,5686316.4334302,0
+VFC.US,D,20090828,000000,12.7061,13.005,12.6974,12.9655,9694883.367388,0
+VFC.US,D,20090831,000000,12.8626,12.8733,12.6503,12.6974,5923173.3988996,0
+VFC.US,D,20090901,000000,12.6503,12.8751,12.4149,12.4591,5968696.8801809,0
+VFC.US,D,20090902,000000,12.4149,12.6531,12.4149,12.5456,8293198.8642837,0
+VFC.US,D,20090903,000000,12.5772,12.5772,12.3697,12.5629,5047339.3723061,0
+VFC.US,D,20090904,000000,12.5205,12.7012,12.4476,12.6484,4852502.1607432,0
+VFC.US,D,20090908,000000,12.7061,12.7925,12.5696,12.6849,5411293.0857414,0
+VFC.US,D,20090909,000000,12.6695,12.8791,12.6378,12.8234,4366425.8059213,0
+VFC.US,D,20090910,000000,12.8234,12.9799,12.7425,12.9723,3834735.4369159,0
+VFC.US,D,20090911,000000,13.0146,13.1173,12.9184,13.025,3921016.4145137,0
+VFC.US,D,20090914,000000,12.9175,13.2076,12.856,13.1971,3423021.9754547,0
+VFC.US,D,20090915,000000,13.1836,13.3115,13.053,13.1615,4646293.1841806,0
+VFC.US,D,20090916,000000,13.1635,13.3422,13.0462,13.3038,4635332.4593689,0
+VFC.US,D,20090917,000000,13.3384,13.4719,13.2076,13.2692,4312259.0340024,0
+VFC.US,D,20090918,000000,13.2989,13.3229,13.1971,13.2615,3158856.3323786,0
+VFC.US,D,20090921,000000,13.1808,13.3153,13.0597,13.177,3217776.6019658,0
+VFC.US,D,20090922,000000,13.2202,13.2692,13.0635,13.1009,2973402.2837918,0
+VFC.US,D,20090923,000000,13.1279,13.1933,12.9088,12.9088,4991135.0897842,0
+VFC.US,D,20090924,000000,12.9338,13.1135,12.9069,12.9088,6026128.0396186,0
+VFC.US,D,20090925,000000,12.8234,13.0462,12.781,12.8291,4061161.3470816,0
+VFC.US,D,20090928,000000,12.8377,13.1499,12.8251,13.0683,2199152.417088,0
+VFC.US,D,20090929,000000,13.0809,13.4604,13.0809,13.3614,4373739.1994443,0
+VFC.US,D,20090930,000000,13.3528,13.4162,13.1125,13.2212,5167342.2950521,0
+VFC.US,D,20091001,000000,13.1499,13.2278,12.7061,12.7108,5002808.6311244,0
+VFC.US,D,20091002,000000,12.6359,12.6974,12.5205,12.6244,3219791.2191913,0
+VFC.US,D,20091005,000000,12.6081,12.9434,12.6081,12.9232,3479804.8360642,0
+VFC.US,D,20091006,000000,13.003,13.1999,12.9723,13.0886,2851191.1907191,0
+VFC.US,D,20091007,000000,13.0626,13.2721,13.0356,13.2576,3307701.7890281,0
+VFC.US,D,20091008,000000,13.3662,13.7919,13.2951,13.6967,6623374.6358799,0
+VFC.US,D,20091009,000000,13.7189,13.7381,13.5632,13.645,3596584.9956145,0
+VFC.US,D,20091012,000000,13.7535,13.8227,13.6728,13.7333,2572408.1260697,0
+VFC.US,D,20091013,000000,13.814,13.814,13.5834,13.6354,4368356.133893,0
+VFC.US,D,20091014,000000,13.7449,14.0102,13.7381,13.9265,4468626.005789,0
+VFC.US,D,20091015,000000,13.8486,14.1101,13.8303,14.0706,4335112.8684573,0
+VFC.US,D,20091016,000000,13.986,13.9909,13.763,13.8996,2856694.9668065,0
+VFC.US,D,20091019,000000,13.9775,14.2522,13.9236,14.0543,4385076.6243776,0
+VFC.US,D,20091020,000000,14.2435,14.2754,14.0389,14.1494,7021280.2688473,0
+VFC.US,D,20091021,000000,14.1494,14.2099,13.8303,13.8303,4730032.996869,0
+VFC.US,D,20091022,000000,13.889,14.2887,13.8323,14.2657,5298094.6991716,0
+VFC.US,D,20091023,000000,14.2869,14.3646,14.1581,14.2965,5898712.8655829,0
+VFC.US,D,20091026,000000,14.2897,14.5646,14.2522,14.3271,11000154.492108,0
+VFC.US,D,20091027,000000,13.5008,13.7044,13.176,13.3912,20944149.025608,0
+VFC.US,D,20091028,000000,13.4133,13.4325,12.8434,12.9088,10017485.397298,0
+VFC.US,D,20091029,000000,12.9982,13.0818,12.9434,13.0723,8450702.1800837,0
+VFC.US,D,20091030,000000,13.0664,13.2672,12.8924,12.9683,10079598.252448,0
+VFC.US,D,20091102,000000,13.0337,13.2346,12.8118,13.1106,5531223.1659225,0
+VFC.US,D,20091103,000000,12.9982,13.3038,12.9914,13.2115,7654907.5638784,0
+VFC.US,D,20091104,000000,13.2692,13.2913,13.0386,13.0664,5361442.7561008,0
+VFC.US,D,20091105,000000,13.1481,13.6075,13.1481,13.6075,9708768.2008793,0
+VFC.US,D,20091106,000000,13.4719,13.6536,13.4162,13.594,3370876.0644095,0
+VFC.US,D,20091109,000000,13.6631,13.9986,13.643,13.9822,4434444.1118733,0
+VFC.US,D,20091110,000000,13.988,14.0706,13.692,13.8467,3960185.9429136,0
+VFC.US,D,20091111,000000,13.8515,14.1043,13.7852,13.9015,3985457.1099175,0
+VFC.US,D,20091112,000000,13.9419,13.9419,13.4912,13.5623,4998072.8237935,0
+VFC.US,D,20091113,000000,13.5651,13.6545,13.4229,13.5959,5000772.1611295,0
+VFC.US,D,20091116,000000,13.7727,13.8486,13.7113,13.7891,4504260.5885718,0
+VFC.US,D,20091117,000000,13.7535,13.763,13.4085,13.5151,5451052.6389177,0
+VFC.US,D,20091118,000000,13.5171,13.6286,13.4028,13.4835,4337408.4498619,0
+VFC.US,D,20091119,000000,13.3912,13.5324,13.2951,13.4028,3977942.8790369,0
+VFC.US,D,20091120,000000,13.3384,13.4162,13.1549,13.2278,6415935.6605775,0
+VFC.US,D,20091123,000000,13.421,13.5151,13.3259,13.3729,5140203.2365609,0
+VFC.US,D,20091124,000000,13.4469,13.47,13.0943,13.2029,6467467.6128607,0
+VFC.US,D,20091125,000000,13.249,13.4575,13.249,13.4277,3326320.3486342,0
+VFC.US,D,20091127,000000,13.0895,13.3259,12.9761,13.1999,2416789.3514861,0
+VFC.US,D,20091130,000000,13.2326,13.2951,13.026,13.2739,4827939.6478356,0
+VFC.US,D,20091201,000000,13.4345,13.6093,13.4152,13.5287,5203008.0960771,0
+VFC.US,D,20091202,000000,13.5777,13.8362,13.5584,13.6997,4949515.969985,0
+VFC.US,D,20091203,000000,13.6545,13.6545,13.3739,13.4008,4187984.4151249,0
+VFC.US,D,20091204,000000,13.4306,13.5191,13.1721,13.2529,8764102.1128225,0
+VFC.US,D,20091207,000000,13.2576,13.3202,13.1125,13.1702,3655480.290608,0
+VFC.US,D,20091208,000000,13.1279,13.174,13.0107,13.0836,3167157.2629608,0
+VFC.US,D,20091209,000000,13.028,13.0607,12.906,13.0193,2686462.9330821,0
+VFC.US,D,20091210,000000,13.1481,13.2653,13.0337,13.1413,2254730.2535513,0
+VFC.US,D,20091211,000000,13.2509,13.4229,13.1635,13.3961,3118158.1507223,0
+VFC.US,D,20091214,000000,13.4892,13.5045,13.3298,13.4767,2905744.0282324,0
+VFC.US,D,20091215,000000,13.4277,13.4478,13.2346,13.3566,2760455.3699695,0
+VFC.US,D,20091216,000000,13.3643,13.4739,13.3298,13.3594,2440694.2000929,0
+VFC.US,D,20091217,000000,13.2393,13.3211,13.1682,13.2135,3106473.1626932,0
+VFC.US,D,20091218,000000,13.2662,13.3614,13.0328,13.2029,3999636.4354927,0
+VFC.US,D,20091221,000000,13.1893,13.4325,13.1893,13.2913,2550189.0625381,0
+VFC.US,D,20091222,000000,13.3614,13.4277,13.2635,13.4277,2025202.2907259,0
+VFC.US,D,20091223,000000,13.4508,13.47,13.3614,13.4249,1595206.3860656,0
+VFC.US,D,20091224,000000,13.4441,13.5132,13.4191,13.4614,616451.01821144,0
+VFC.US,D,20091228,000000,13.4528,13.5238,13.4008,13.4575,1123568.4682287,0
+VFC.US,D,20091229,000000,13.4864,13.5555,13.4412,13.5324,1285560.967247,0
+VFC.US,D,20091230,000000,13.4921,13.5892,13.4364,13.5545,1456650.462022,0
+VFC.US,D,20091231,000000,13.592,13.592,13.371,13.371,1178923.6145648,0
+VFC.US,D,20100104,000000,13.5065,13.5065,13.3365,13.3961,2796531.1705744,0
+VFC.US,D,20100105,000000,13.4162,13.7294,13.2212,13.6487,5636278.7943369,0
+VFC.US,D,20100106,000000,13.6517,13.667,13.4854,13.5959,3977533.920065,0
+VFC.US,D,20100107,000000,13.5392,13.889,13.5392,13.8572,3621170.4018995,0
+VFC.US,D,20100108,000000,13.8362,13.8775,13.7294,13.7852,4027052.2957309,0
+VFC.US,D,20100111,000000,13.8554,13.9005,13.5709,13.7449,3078204.0038368,0
+VFC.US,D,20100112,000000,13.7044,13.817,13.4815,13.5988,3543499.4154811,0
+VFC.US,D,20100113,000000,13.6075,13.7266,13.5354,13.715,3220087.7924915,0
+VFC.US,D,20100114,000000,13.7613,13.7949,13.5863,13.6967,4499187.6242258,0
+VFC.US,D,20100115,000000,13.693,13.7266,13.4978,13.6189,3842673.1952814,0
+VFC.US,D,20100119,000000,13.6113,13.7333,13.6113,13.717,2688888.5904956,0
+VFC.US,D,20100120,000000,13.6401,13.6958,13.5392,13.6689,3297050.1248134,0
+VFC.US,D,20100121,000000,13.6967,13.7497,13.5796,13.5844,6147652.3313645,0
+VFC.US,D,20100122,000000,13.6007,13.6574,13.2135,13.223,5068719.7057327,0
+VFC.US,D,20100125,000000,13.3076,13.3211,13.1173,13.174,3864123.2494487,0
+VFC.US,D,20100126,000000,13.1221,13.2596,13.1009,13.2076,2947636.8279542,0
+VFC.US,D,20100127,000000,13.2086,13.3951,13.1808,13.3586,3216933.7094283,0
+VFC.US,D,20100128,000000,13.4133,13.4345,13.2259,13.2365,4109940.8910172,0
+VFC.US,D,20100129,000000,13.2576,13.4133,13.1202,13.1481,2446230.2350306,0
+VFC.US,D,20100201,000000,13.1952,13.3298,13.1423,13.3134,1954897.7688421,0
+VFC.US,D,20100202,000000,13.347,13.5545,13.2989,13.5412,3412427.5446841,0
+VFC.US,D,20100203,000000,13.397,13.4229,13.1952,13.2759,3863251.2198851,0
+VFC.US,D,20100204,000000,13.1481,13.2029,12.9847,13.0597,6360079.9817592,0
+VFC.US,D,20100205,000000,13.0087,13.0933,12.8251,13.053,7096297.7046847,0
+VFC.US,D,20100208,000000,13.0289,13.2529,13.0001,13.0337,2955529.8401726,0
+VFC.US,D,20100209,000000,13.1009,13.2721,13.0962,13.2365,3205662.8834116,0
+VFC.US,D,20100210,000000,13.2076,13.3538,13.1635,13.223,5124585.7906315,0
+VFC.US,D,20100211,000000,13.5151,13.6401,13.397,13.5718,10460620.019463,0
+VFC.US,D,20100212,000000,13.4171,13.5796,13.4171,13.4969,6241253.9867415,0
+VFC.US,D,20100216,000000,13.5738,13.7871,13.5392,13.7794,4442480.7280055,0
+VFC.US,D,20100217,000000,13.8276,13.986,13.8189,13.9725,5961653.0041484,0
+VFC.US,D,20100218,000000,13.8592,14.0053,13.8323,13.9496,4180923.8893634,0
+VFC.US,D,20100219,000000,13.9582,14.0102,13.8572,13.9889,3986963.9104042,0
+VFC.US,D,20100222,000000,14.0159,14.0668,13.9775,13.9996,2432852.1776699,0
+VFC.US,D,20100223,000000,13.9486,13.9688,13.7613,13.8303,4066179.1592,0
+VFC.US,D,20100224,000000,13.8707,14.0053,13.7957,13.9946,2590803.9955488,0
+VFC.US,D,20100225,000000,13.8276,14.1071,13.8276,14.1043,3318426.2958076,0
+VFC.US,D,20100226,000000,14.0562,14.185,13.9956,14.1245,4113914.9732403,0
+VFC.US,D,20100301,000000,14.1322,14.234,14.0706,14.2302,3796883.3183338,0
+VFC.US,D,20100302,000000,14.2359,14.2849,14.1994,14.2522,4161369.8231013,0
+VFC.US,D,20100303,000000,14.2494,14.2598,14.1408,14.2099,4508800.7615855,0
+VFC.US,D,20100304,000000,14.2475,14.309,14.1322,14.232,3238660.5653425,0
+VFC.US,D,20100305,000000,14.1975,14.4146,14.1388,14.3801,3661352.4419525,0
+VFC.US,D,20100308,000000,14.3954,14.6011,14.3877,14.6011,4219524.2051485,0
+VFC.US,D,20100309,000000,14.5646,14.6011,14.5146,14.556,3925225.6741608,0
+VFC.US,D,20100310,000000,14.5338,14.5992,14.4819,14.5906,3515320.789527,0
+VFC.US,D,20100311,000000,14.5338,14.5684,14.3964,14.5665,3274246.2395459,0
+VFC.US,D,20100312,000000,14.5953,14.6011,14.4281,14.5367,2631328.3956571,0
+VFC.US,D,20100315,000000,14.4848,14.5751,14.4089,14.5501,4792210.3697185,0
+VFC.US,D,20100316,000000,14.5799,14.6011,14.4973,14.5809,2916291.6316399,0
+VFC.US,D,20100317,000000,14.5856,14.7174,14.5856,14.6722,4682418.9339729,0
+VFC.US,D,20100318,000000,14.6625,14.776,14.4752,14.578,5039974.9889878,0
+VFC.US,D,20100319,000000,14.6232,14.6482,14.5136,14.5501,5860351.8896541,0
+VFC.US,D,20100322,000000,14.4713,14.7529,14.4243,14.6423,4676561.3511413,0
+VFC.US,D,20100323,000000,14.6886,14.7837,14.6049,14.7837,4208668.581752,0
+VFC.US,D,20100324,000000,14.7068,14.7664,14.5684,14.5856,4240316.5950148,0
+VFC.US,D,20100325,000000,14.7049,14.7702,14.5021,14.505,5768578.5826577,0
+VFC.US,D,20100326,000000,14.5338,14.7702,14.5338,14.6943,6822547.0206665,0
+VFC.US,D,20100329,000000,14.7625,14.7625,14.5521,14.676,3718964.6671946,0
+VFC.US,D,20100330,000000,14.6992,14.7472,14.5799,14.5886,3322126.6981081,0
+VFC.US,D,20100331,000000,14.5703,14.7068,14.5348,14.6337,3393288.6810425,0
+VFC.US,D,20100401,000000,14.7116,14.8202,14.6972,14.7895,2655104.208863,0
+VFC.US,D,20100405,000000,14.8202,15.0671,14.8019,14.973,3647259.4868472,0
+VFC.US,D,20100406,000000,14.9441,15.1171,14.9008,15.0624,3288550.4380897,0
+VFC.US,D,20100407,000000,15.0201,15.1267,14.9585,14.9902,4081590.5647312,0
+VFC.US,D,20100408,000000,14.9777,15.0065,14.8567,14.9807,3164922.0368244,0
+VFC.US,D,20100409,000000,14.9759,15.2863,14.9759,15.2728,6081947.2971544,0
+VFC.US,D,20100412,000000,15.3468,15.3853,15.2517,15.319,3758452.6216643,0
+VFC.US,D,20100413,000000,15.2977,15.4131,15.1623,15.3766,2950877.2814871,0
+VFC.US,D,20100414,000000,15.39,15.4237,15.1287,15.2805,7136057.2578609,0
+VFC.US,D,20100415,000000,15.2276,15.3141,15.1585,15.2805,2786283.2622913,0
+VFC.US,D,20100416,000000,15.2065,15.3459,15.0249,15.0643,3570983.955852,0
+VFC.US,D,20100419,000000,15.023,15.1786,14.9508,15.0807,3820312.6090521,0
+VFC.US,D,20100420,000000,15.1171,15.2584,15.0864,15.2517,2624814.1891326,0
+VFC.US,D,20100421,000000,15.2747,15.4131,15.2344,15.389,2872570.4835375,0
+VFC.US,D,20100422,000000,15.3266,15.8724,15.2834,15.8523,7324942.1912576,0
+VFC.US,D,20100423,000000,15.8091,15.8773,15.686,15.8205,5562154.2002244,0
+VFC.US,D,20100426,000000,15.7744,16.0233,15.7571,15.9281,0,0
+VFC.US,D,20100427,000000,15.8618,15.8773,15.5669,15.6063,5646699.4435597,0
+VFC.US,D,20100428,000000,15.6619,15.8609,15.5303,15.6371,3620738.54955,0
+VFC.US,D,20100429,000000,15.7571,15.9281,15.6619,15.9032,2734050.9807762,0
+VFC.US,D,20100430,000000,16.2059,16.2876,15.7724,15.7724,7900379.7235674,0
+VFC.US,D,20100503,000000,15.811,16.0003,15.6735,15.7139,6177582.3007021,0
+VFC.US,D,20100504,000000,15.4958,15.5812,15.2911,15.3343,5066733.1849251,0
+VFC.US,D,20100505,000000,15.2228,15.389,15.1056,15.1987,6875589.9358689,0
+VFC.US,D,20100506,000000,15.1585,15.2401,13.7957,14.6886,7522829.4250767,0
+VFC.US,D,20100507,000000,14.6117,14.8,14.2186,14.3983,7395047.957,0
+VFC.US,D,20100510,000000,14.9691,15.2324,14.9048,15.17,5789281.48023,0
+VFC.US,D,20100511,000000,14.9816,15.464,14.922,15.2133,5469251.8334711,0
+VFC.US,D,20100512,000000,15.2276,15.4939,15.2036,15.4266,4338257.5860479,0
+VFC.US,D,20100513,000000,15.4708,15.4939,15.1777,15.2113,4143741.9223789,0
+VFC.US,D,20100514,000000,15.1133,15.1786,14.8172,14.9365,5115085.0389435,0
+VFC.US,D,20100517,000000,14.9576,14.9653,14.554,14.8749,4507985.9654659,0
+VFC.US,D,20100518,000000,15.0335,15.1651,14.7366,14.7404,5407558.3433746,0
+VFC.US,D,20100519,000000,14.6519,14.7568,14.3848,14.5953,6115205.131103,0
+VFC.US,D,20100520,000000,14.2849,14.3349,13.9236,14.0331,6700481.6127239,0
+VFC.US,D,20100521,000000,13.8025,14.3877,13.6949,14.2177,5617808.0010768,0
+VFC.US,D,20100524,000000,14.2214,14.3185,14.1014,14.1196,3009208.5669063,0
+VFC.US,D,20100525,000000,13.8572,14.1014,13.6766,14.0619,11685322.064286,0
+VFC.US,D,20100526,000000,14.1869,14.234,13.862,13.8909,9214860.2297151,0
+VFC.US,D,20100527,000000,14.135,14.2128,14.0159,14.2061,10353290.662413,0
+VFC.US,D,20100528,000000,14.2177,14.3262,14.0265,14.1196,5341513.0303253,0
+VFC.US,D,20100601,000000,14.0139,14.2061,13.8303,13.8399,4478658.5082014,0
+VFC.US,D,20100602,000000,13.866,14.2359,13.7467,14.2359,6059401.4826883,0
+VFC.US,D,20100603,000000,14.2369,14.3474,14.1369,14.2581,3890029.1873757,0
+VFC.US,D,20100604,000000,13.9783,13.9783,13.5171,13.5863,5172559.9039202,0
+VFC.US,D,20100607,000000,13.6334,13.6795,13.3614,13.3739,5436062.679655,0
+VFC.US,D,20100608,000000,13.3759,13.5045,13.1721,13.4892,5549503.5279055,0
+VFC.US,D,20100609,000000,13.57,13.8506,13.57,13.6276,5803011.2631186,0
+VFC.US,D,20100610,000000,13.8323,14.1715,13.8323,14.1514,3760168.5843733,0
+VFC.US,D,20100611,000000,14.0504,14.2917,14.0331,14.1975,5318355.3383136,0
+VFC.US,D,20100614,000000,14.2897,14.4329,14.2051,14.2541,3915739.4909857,0
+VFC.US,D,20100615,000000,14.3234,14.6337,14.2475,14.6078,4441885.5001889,0
+VFC.US,D,20100616,000000,14.5521,14.6011,14.3522,14.4666,6016872.8714352,0
+VFC.US,D,20100617,000000,14.5021,14.5271,14.2359,14.3493,7700321.7813124,0
+VFC.US,D,20100618,000000,14.3704,14.5501,14.309,14.4493,5319365.7687506,0
+VFC.US,D,20100621,000000,14.6145,14.6376,14.2608,14.3426,5254062.4092559,0
+VFC.US,D,20100622,000000,14.4108,14.5251,13.9217,13.9419,4738909.3837145,0
+VFC.US,D,20100623,000000,13.9323,13.9803,13.7208,13.8775,6011317.0649442,0
+VFC.US,D,20100624,000000,13.8276,13.8323,13.5604,13.6372,6363545.2066357,0
+VFC.US,D,20100625,000000,13.6363,13.7689,13.5219,13.7525,8027229.8474205,0
+VFC.US,D,20100628,000000,13.7352,13.8956,13.643,13.7294,3785507.3909018,0
+VFC.US,D,20100629,000000,13.5065,13.5151,13.0886,13.1866,8490352.4694126,0
+VFC.US,D,20100630,000000,13.1663,13.2653,12.9674,12.9934,6858085.867507,0
+VFC.US,D,20100701,000000,13.0107,13.173,12.7531,13.053,5854021.8707583,0
+VFC.US,D,20100702,000000,13.0703,13.1615,12.8329,12.8905,4091732.330991,0
+VFC.US,D,20100706,000000,13.0173,13.1193,12.6378,12.7618,4499653.8166415,0
+VFC.US,D,20100707,000000,12.7685,13.2672,12.7358,13.2451,5131152.0275594,0
+VFC.US,D,20100708,000000,13.3038,13.592,13.3038,13.5604,6015350.4618274,0
+VFC.US,D,20100709,000000,13.5478,13.7017,13.4787,13.6728,4361394.4658981,0
+VFC.US,D,20100712,000000,13.6036,13.7554,13.4921,13.5757,4970845.313616,0
+VFC.US,D,20100713,000000,13.7017,13.9775,13.7017,13.9072,3772460.2469078,0
+VFC.US,D,20100714,000000,13.8323,13.9197,13.6795,13.9015,5495931.9838031,0
+VFC.US,D,20100715,000000,13.8909,13.9582,13.6747,13.8842,6043506.194404,0
+VFC.US,D,20100716,000000,13.8189,13.8448,13.2662,13.2999,5843889.4699712,0
+VFC.US,D,20100719,000000,13.371,13.4787,13.1635,13.2884,3703617.7793637,0
+VFC.US,D,20100720,000000,13.0607,13.6958,13.0607,13.692,4694557.627121,0
+VFC.US,D,20100721,000000,13.7237,13.8083,13.4643,13.4998,5904267.6314659,0
+VFC.US,D,20100722,000000,14.2772,14.5079,13.8956,14.3108,8967300.6102357,0
+VFC.US,D,20100723,000000,14.4607,14.7443,14.4166,14.5617,9558576.1973858,0
+VFC.US,D,20100726,000000,14.6049,14.9865,14.5367,14.9471,6806645.4887338,0
+VFC.US,D,20100727,000000,14.9691,14.9865,14.5175,14.6664,6332752.5732071,0
+VFC.US,D,20100728,000000,14.6049,14.7241,14.406,14.5184,4458335.432575,0
+VFC.US,D,20100729,000000,14.578,14.6462,14.2598,14.4637,4342216.0591499,0
+VFC.US,D,20100730,000000,14.2801,14.5079,14.2042,14.4819,5963663.4589416,0
+VFC.US,D,20100802,000000,14.6992,14.8692,14.6625,14.7682,4803734.0634966,0
+VFC.US,D,20100803,000000,14.6539,14.7096,14.4838,14.5097,3038747.2676093,0
+VFC.US,D,20100804,000000,14.5684,14.8298,14.554,14.8029,3028893.7497852,0
+VFC.US,D,20100805,000000,14.6625,14.7837,14.554,14.7491,2815907.2928562,0
+VFC.US,D,20100806,000000,14.6232,14.7827,14.5136,14.7096,4106080.2350739,0
+VFC.US,D,20100809,000000,14.8145,14.8298,14.6578,14.6933,3676387.1473622,0
+VFC.US,D,20100810,000000,14.5906,14.7039,14.4127,14.6519,4553422.0356694,0
+VFC.US,D,20100811,000000,14.3964,14.4358,14.1129,14.2109,4562999.7923547,0
+VFC.US,D,20100812,000000,14.0572,14.1043,13.9178,14.0765,4550896.4798812,0
+VFC.US,D,20100813,000000,14.0274,14.1129,13.9611,13.9659,2670690.4365502,0
+VFC.US,D,20100816,000000,13.9149,14.0486,13.7381,13.9841,2534202.2007436,0
+VFC.US,D,20100817,000000,14.1196,14.3204,14.0274,14.2051,2395761.7841958,0
+VFC.US,D,20100818,000000,14.2051,14.282,14.0302,14.1772,5091958.5651738,0
+VFC.US,D,20100819,000000,14.0504,14.1341,13.8034,13.862,4870680.5431353,0
+VFC.US,D,20100820,000000,13.768,13.8227,13.6334,13.7891,5239170.2671519,0
+VFC.US,D,20100823,000000,13.816,13.9976,13.7391,13.7467,7026566.5578478,0
+VFC.US,D,20100824,000000,13.5478,13.6795,13.3739,13.5959,6492161.2423853,0
+VFC.US,D,20100825,000000,13.5028,13.643,13.3134,13.6363,4199168.8706719,0
+VFC.US,D,20100826,000000,13.6747,13.6871,13.3412,13.3594,4511609.3627691,0
+VFC.US,D,20100827,000000,13.4364,13.5191,13.2346,13.4854,5473846.1181045,0
+VFC.US,D,20100830,000000,13.4835,13.6286,13.2913,13.2913,4279877.3920494,0
+VFC.US,D,20100831,000000,12.9444,13.1154,12.7935,12.8809,10314616.463456,0
+VFC.US,D,20100901,000000,13.077,13.4661,13.075,13.3729,6179742.6030574,0
+VFC.US,D,20100902,000000,13.3739,13.6055,13.3739,13.5604,3817268.8304444,0
+VFC.US,D,20100903,000000,13.7525,13.8102,13.594,13.7957,5410897.6546744,0
+VFC.US,D,20100907,000000,13.7554,13.8083,13.6467,13.6593,4185109.2150248,0
+VFC.US,D,20100908,000000,13.6304,13.8399,13.5834,13.7064,4913109.2560136,0
+VFC.US,D,20100909,000000,13.866,13.937,13.6593,13.7017,2460969.4077479,0
+VFC.US,D,20100910,000000,13.7727,13.8362,13.6766,13.7843,2758438.6715278,0
+VFC.US,D,20100913,000000,13.887,13.9889,13.8323,13.9112,3117556.6792573,0
+VFC.US,D,20100914,000000,13.8948,14.1369,13.8707,14.0918,3561958.7620523,0
+VFC.US,D,20100915,000000,14.0331,14.2657,14.0102,14.2435,3492811.3963434,0
+VFC.US,D,20100916,000000,14.1341,14.1965,14.0572,14.1648,3326470.1961965,0
+VFC.US,D,20100917,000000,14.2541,14.2754,14.0918,14.1408,4401251.836233,0
+VFC.US,D,20100920,000000,14.2099,14.4204,14.2014,14.404,3297411.2158142,0
+VFC.US,D,20100921,000000,14.4223,14.4329,14.2494,14.3185,4636543.7271635,0
+VFC.US,D,20100922,000000,14.3628,14.4252,14.1514,14.2254,4212275.3293259,0
+VFC.US,D,20100923,000000,14.1186,14.2254,14.0582,14.1129,3127350.8824214,0
+VFC.US,D,20100924,000000,14.2983,14.4243,14.2917,14.4243,4361430.8871806,0
+VFC.US,D,20100927,000000,14.4646,14.5963,14.3781,14.5415,4029725.6178653,0
+VFC.US,D,20100928,000000,14.5136,14.7645,14.334,14.7356,3379721.2330129,0
+VFC.US,D,20100929,000000,14.6597,14.8471,14.6117,14.7606,3684771.32659,0
+VFC.US,D,20100930,000000,14.8759,14.9538,14.6616,14.7885,4199195.9264817,0
+VFC.US,D,20101001,000000,14.8808,14.9422,14.6683,14.7549,4181370.3102258,0
+VFC.US,D,20101004,000000,14.7549,14.8865,14.679,14.7529,4802183.5574708,0
+VFC.US,D,20101005,000000,14.8922,15.1315,14.7913,15.0787,4989695.928822,0
+VFC.US,D,20101006,000000,15.0643,15.1056,14.9239,15.0249,3293710.8135137,0
+VFC.US,D,20101007,000000,15.1123,15.1354,14.9653,15.0538,3415592.0338279,0
+VFC.US,D,20101008,000000,15.0307,15.4688,14.9845,15.39,3901369.7341334,0
+VFC.US,D,20101011,000000,15.3468,15.6332,15.3468,15.5582,4413697.5087621,0
+VFC.US,D,20101012,000000,15.5227,15.5448,15.3035,15.4919,4560821.7996622,0
+VFC.US,D,20101013,000000,15.6082,15.6371,15.4333,15.4516,4193365.39946,0
+VFC.US,D,20101014,000000,15.4466,15.7177,15.4466,15.686,4858755.1746418,0
+VFC.US,D,20101015,000000,15.8388,15.8388,15.588,15.6928,3865530.1515606,0
+VFC.US,D,20101018,000000,15.7206,15.8369,15.6216,15.8032,3686180.3099181,0
+VFC.US,D,20101019,000000,15.6005,15.7782,15.5149,15.6265,4711903.5230562,0
+VFC.US,D,20101020,000000,15.7389,16.006,15.6735,15.9666,9762496.8768004,0
+VFC.US,D,20101021,000000,15.4602,16.302,15.2517,15.5486,12504288.941016,0
+VFC.US,D,20101022,000000,15.6034,15.7628,15.538,15.6995,5062275.219949,0
+VFC.US,D,20101025,000000,15.8052,15.8052,15.5438,15.5602,4519445.1415436,0
+VFC.US,D,20101026,000000,15.4688,15.734,15.4208,15.6332,5746746.6253285,0
+VFC.US,D,20101027,000000,15.489,15.49,14.8922,15.1354,9688404.5415381,0
+VFC.US,D,20101028,000000,15.2391,15.319,15.0422,15.3045,7110483.2739082,0
+VFC.US,D,20101029,000000,15.2911,15.3862,15.1642,15.193,5842876.958318,0
+VFC.US,D,20101101,000000,15.2891,15.3929,15.0844,15.1987,2908952.2229152,0
+VFC.US,D,20101102,000000,15.3382,15.4285,15.2084,15.2093,3346789.1093905,0
+VFC.US,D,20101103,000000,15.265,15.269,14.9548,15.17,4648920.7195599,0
+VFC.US,D,20101104,000000,15.3708,15.3939,15.1987,15.245,5883497.094369,0
+VFC.US,D,20101105,000000,15.2786,15.6121,15.2786,15.5102,3789778.0464252,0
+VFC.US,D,20101108,000000,15.4717,15.4755,15.2911,15.39,4100138.3629885,0
+VFC.US,D,20101109,000000,15.4208,15.4303,15.1008,15.1585,4830444.3914626,0
+VFC.US,D,20101110,000000,14.973,14.9807,14.5799,14.6808,12051918.922223,0
+VFC.US,D,20101111,000000,14.5934,14.7952,14.5587,14.7616,6875327.702635,0
+VFC.US,D,20101112,000000,14.6876,14.7846,14.458,14.4867,4955598.3241599,0
+VFC.US,D,20101115,000000,14.5646,14.8,14.5117,14.5587,5080829.2618547,0
+VFC.US,D,20101116,000000,14.4733,14.6319,14.2772,14.3761,5458530.4485157,0
+VFC.US,D,20101117,000000,14.4185,14.7798,14.4166,14.7318,4571955.2654136,0
+VFC.US,D,20101118,000000,14.9076,15.0075,14.8634,14.8779,3718546.34275,0
+VFC.US,D,20101119,000000,14.9172,15.0738,14.7529,15.0701,4195956.5135567,0
+VFC.US,D,20101122,000000,15.0201,15.2709,14.9585,15.2209,4189386.1141965,0
+VFC.US,D,20101123,000000,15.0807,15.193,14.9807,15.144,4225472.3208822,0
+VFC.US,D,20101124,000000,15.2863,15.415,15.2536,15.415,3203471.362814,0
+VFC.US,D,20101126,000000,15.3103,15.3766,15.2517,15.3017,1265526.1400564,0
+VFC.US,D,20101129,000000,15.3266,15.5361,14.9422,15.2093,5973565.8853451,0
+VFC.US,D,20101130,000000,15.1546,15.2719,15.0595,15.1287,7317119.9403881,0
+VFC.US,D,20101201,000000,15.3574,15.4775,15.3132,15.3333,7818453.6907468,0
+VFC.US,D,20101202,000000,15.415,15.6687,15.3382,15.5861,7140988.6995092,0
+VFC.US,D,20101203,000000,15.5149,15.5793,15.2911,15.5082,5197331.5790499,0
+VFC.US,D,20101206,000000,15.4833,15.6619,15.3813,15.6121,4252697.7498433,0
+VFC.US,D,20101207,000000,15.7332,15.8648,15.6255,15.6332,7087300.6073028,0
+VFC.US,D,20101208,000000,15.5496,15.5832,15.3803,15.5832,3869205.5792674,0
+VFC.US,D,20101209,000000,15.6784,15.6802,15.5629,15.6245,3647658.0397383,0
+VFC.US,D,20101210,000000,15.5976,15.7292,15.5688,15.7061,4489611.9487566,0
+VFC.US,D,20101213,000000,15.8052,16.0617,15.7782,15.9666,6467711.1151493,0
+VFC.US,D,20101214,000000,15.9224,16.0694,15.8764,15.9907,4788589.0536314,0
+VFC.US,D,20101215,000000,15.9493,16.1482,15.9157,15.9907,5456490.8566967,0
+VFC.US,D,20101216,000000,16.059,16.13,15.96,16.0954,4163913.0692269,0
+VFC.US,D,20101217,000000,16.1243,16.3366,16.1031,16.2847,6627927.2961906,0
+VFC.US,D,20101220,000000,16.3356,16.3366,16.1243,16.3069,3967979.0567572,0
+VFC.US,D,20101221,000000,16.3318,16.3808,16.1933,16.2059,6199635.9075506,0
+VFC.US,D,20101222,000000,16.1819,16.1819,15.7504,15.8542,14954469.324284,0
+VFC.US,D,20101223,000000,15.8724,15.958,15.7754,15.8609,5387419.4553768,0
+VFC.US,D,20101227,000000,15.8455,15.883,15.7148,15.8081,6133496.9397748,0
+VFC.US,D,20101228,000000,15.8724,15.8974,15.7532,15.8542,3183484.4035947,0
+VFC.US,D,20101229,000000,15.8897,15.9935,15.8658,15.9032,2536684.0509929,0
+VFC.US,D,20101230,000000,15.8532,15.907,15.8205,15.8552,1975771.326138,0
+VFC.US,D,20101231,000000,15.86,15.8887,15.6985,15.7322,2398871.1211119,0
+VFC.US,D,20110103,000000,15.8138,15.8388,15.6571,15.7628,7514354.7129465,0
+VFC.US,D,20110104,000000,15.7995,15.8407,15.4612,15.5275,7515748.0871536,0
+VFC.US,D,20110105,000000,15.538,15.6265,15.3986,15.5419,5810265.3419814,0
+VFC.US,D,20110106,000000,15.5342,15.5629,15.1623,15.2603,9416192.9168571,0
+VFC.US,D,20110107,000000,15.1201,15.2151,14.8615,14.9865,14633979.728759,0
+VFC.US,D,20110110,000000,14.9691,15.193,14.9259,15.096,6466462.3854642,0
+VFC.US,D,20110111,000000,15.1815,15.1815,14.9769,15.1056,5912678.8665036,0
+VFC.US,D,20110112,000000,15.2151,15.244,15.0988,15.1585,3469708.8565595,0
+VFC.US,D,20110113,000000,15.17,15.1987,14.973,15.0307,7207653.1743608,0
+VFC.US,D,20110114,000000,15.0354,15.3256,14.973,15.3256,6136448.1042641,0
+VFC.US,D,20110118,000000,15.3372,15.3535,15.0153,15.1095,5147600.9193375,0
+VFC.US,D,20110119,000000,15.1575,15.1642,14.9326,15.1642,7121860.2419484,0
+VFC.US,D,20110120,000000,15.1334,15.3237,15.0844,15.2603,7010441.29518,0
+VFC.US,D,20110121,000000,15.3045,15.3045,14.9528,14.9777,7101691.1763165,0
+VFC.US,D,20110124,000000,14.9508,15.1401,14.9326,15.0691,5289577.3221106,0
+VFC.US,D,20110125,000000,15.0018,15.0171,14.6741,14.849,11432864.302618,0
+VFC.US,D,20110126,000000,14.9365,15.17,14.8125,15.0922,8880165.2934119,0
+VFC.US,D,20110127,000000,15.1603,15.1603,14.9624,15.0844,5253092.5625337,0
+VFC.US,D,20110128,000000,15.0787,15.1056,14.8259,14.8682,6930870.1584239,0
+VFC.US,D,20110131,000000,14.8903,15.1181,14.7952,15.0988,4810390.8333266,0
+VFC.US,D,20110201,000000,15.17,15.3747,15.1095,15.3535,6940006.6972872,0
+VFC.US,D,20110202,000000,15.3103,15.3853,15.1978,15.3017,4988427.4275834,0
+VFC.US,D,20110203,000000,15.3132,15.5159,15.3103,15.4102,5426220.6085196,0
+VFC.US,D,20110204,000000,15.464,16.009,15.3535,15.8686,9987975.8336215,0
+VFC.US,D,20110207,000000,15.8455,15.9138,15.7581,15.7869,6054391.9954347,0
+VFC.US,D,20110208,000000,15.8552,15.9907,15.7754,15.956,4228865.7438017,0
+VFC.US,D,20110209,000000,15.958,16.3808,15.958,16.0849,7857409.8944922,0
+VFC.US,D,20110210,000000,16.0291,16.1107,15.8734,15.9781,6177617.6813765,0
+VFC.US,D,20110211,000000,15.9801,15.9801,15.7782,15.9042,5948170.8859806,0
+VFC.US,D,20110214,000000,15.859,15.8887,15.7119,15.8667,4487248.7278274,0
+VFC.US,D,20110215,000000,15.7821,15.8705,15.6619,15.8397,3640346.7274316,0
+VFC.US,D,20110216,000000,15.8764,15.956,15.6265,15.8138,5995289.6194349,0
+VFC.US,D,20110217,000000,15.7504,16.0617,15.6255,15.9926,6398564.7900485,0
+VFC.US,D,20110218,000000,15.9974,16.4289,15.9974,16.3895,13219122.168084,0
+VFC.US,D,20110222,000000,17.1246,18.298,17.1246,17.6176,28762090.737184,0
+VFC.US,D,20110223,000000,17.6214,17.6849,17.2938,17.3638,11167756.909237,0
+VFC.US,D,20110224,000000,17.3552,17.5801,17.3043,17.5253,8547027.1067826,0
+VFC.US,D,20110225,000000,17.4964,17.7059,17.4168,17.5206,5858766.0029539,0
+VFC.US,D,20110228,000000,17.4004,17.5013,17.3322,17.462,7068082.6574479,0
+VFC.US,D,20110301,000000,17.5532,17.5733,17.1246,17.1958,7679155.8131486,0
+VFC.US,D,20110302,000000,17.2005,17.3062,17.042,17.1659,4486207.0791482,0
+VFC.US,D,20110303,000000,17.2938,17.5311,17.2352,17.462,3593474.6180902,0
+VFC.US,D,20110304,000000,17.5167,17.608,17.3543,17.4667,6082545.6467951,0
+VFC.US,D,20110307,000000,17.4494,17.7147,17.3571,17.6657,8571597.9445548,0
+VFC.US,D,20110308,000000,17.6176,17.7973,17.5503,17.6522,6707427.6715977,0
+VFC.US,D,20110309,000000,17.7022,18.0193,17.609,17.9434,6555617.5225539,0
+VFC.US,D,20110310,000000,17.7627,18.1567,17.6704,17.8108,6255353.1854953,0
+VFC.US,D,20110311,000000,17.6867,18.099,17.6204,18.0347,4227261.1261562,0
+VFC.US,D,20110314,000000,17.9548,18.0038,17.6657,17.7386,4532403.8338517,0
+VFC.US,D,20110315,000000,17.3197,17.7589,17.2352,17.6233,5505373.4208312,0
+VFC.US,D,20110316,000000,17.5733,17.7723,17.2975,17.3687,5053376.980334,0
+VFC.US,D,20110317,000000,17.5484,17.6186,17.3111,17.3754,3796194.4357909,0
+VFC.US,D,20110318,000000,17.5407,17.5446,16.94,17.0881,8023194.3693213,0
+VFC.US,D,20110321,000000,17.2217,17.362,17.1871,17.2178,2156447.9430709,0
+VFC.US,D,20110322,000000,17.2458,17.3274,17.1736,17.2352,2858868.7970668,0
+VFC.US,D,20110323,000000,17.1976,17.3581,16.9718,17.3322,4273152.9826947,0
+VFC.US,D,20110324,000000,17.4311,17.561,17.2458,17.484,3644136.6220261,0
+VFC.US,D,20110325,000000,17.4648,17.6387,17.3764,17.5339,3721814.892701,0
+VFC.US,D,20110328,000000,17.5407,17.7185,17.3927,17.4043,3804193.5900326,0
+VFC.US,D,20110329,000000,17.3947,17.7723,17.3543,17.7079,4090485.682522,0
+VFC.US,D,20110330,000000,17.7589,18.2527,17.7444,18.2221,6826897.8030114,0
+VFC.US,D,20110331,000000,18.1394,18.1577,17.8579,18.1068,6579575.4421722,0
+VFC.US,D,20110401,000000,17.9847,18.371,17.9616,18.1711,6279821.0030684,0
+VFC.US,D,20110404,000000,18.2354,18.2816,18.0701,18.1241,3429833.7958874,0
+VFC.US,D,20110405,000000,18.1307,18.321,18.0174,18.2019,3556605.8741352,0
+VFC.US,D,20110406,000000,18.2547,18.2816,18.0001,18.0558,3303678.7982256,0
+VFC.US,D,20110407,000000,18.1096,18.1913,17.9116,18.0914,3045019.0124532,0
+VFC.US,D,20110408,000000,18.1913,18.1961,17.7589,17.8703,3153270.3482536,0
+VFC.US,D,20110411,000000,17.9039,18.3547,17.9021,18.2441,4858661.5199154,0
+VFC.US,D,20110412,000000,18.1191,18.372,18.0856,18.2509,6114765.9944971,0
+VFC.US,D,20110413,000000,18.272,18.4133,18.2037,18.3777,4130494.9816352,0
+VFC.US,D,20110414,000000,18.3076,18.5968,18.2527,18.419,5804716.8197469,0
+VFC.US,D,20110415,000000,18.4257,18.6775,18.4133,18.5469,5536511.5361392,0
+VFC.US,D,20110418,000000,18.3499,18.3499,18.0914,18.2173,5470580.6899777,0
+VFC.US,D,20110419,000000,18.2797,18.542,18.2354,18.5094,4899688.5337221,0
+VFC.US,D,20110420,000000,18.7362,19.3118,18.7256,19.0321,7174398.4622363,0
+VFC.US,D,20110421,000000,19.0408,19.0994,18.8658,19.0187,3687703.7601341,0
+VFC.US,D,20110425,000000,19.1474,19.504,19.0553,19.0898,6141350.4088865,0
+VFC.US,D,20110426,000000,19.0024,19.3069,19.0024,19.2954,5112763.442337,0
+VFC.US,D,20110427,000000,19.2973,19.798,19.2936,19.752,6075694.2832558,0
+VFC.US,D,20110428,000000,19.7653,20.0027,19.5809,19.9652,7952377.8682664,0
+VFC.US,D,20110429,000000,19.1033,19.1552,18.4133,18.4748,14314373.609484,0
+VFC.US,D,20110502,000000,18.7544,18.7544,18.3258,18.3767,6528747.981553,0
+VFC.US,D,20110503,000000,18.3258,18.5488,18.0558,18.1827,6928965.845654,0
+VFC.US,D,20110504,000000,18.15,18.3008,17.9521,18.1759,5609465.4461718,0
+VFC.US,D,20110505,000000,18.1135,18.5526,17.9962,18.4719,7860530.6780971,0
+VFC.US,D,20110506,000000,18.5449,18.6401,18.2902,18.3258,5498897.7168054,0
+VFC.US,D,20110509,000000,18.3739,18.4949,18.3173,18.3557,3508879.4255675,0
+VFC.US,D,20110510,000000,18.3557,18.5333,18.3344,18.4642,2914925.3132427,0
+VFC.US,D,20110511,000000,18.494,18.5132,18.2441,18.3547,3232546.9929254,0
+VFC.US,D,20110512,000000,18.3786,18.8332,18.2663,18.8054,5108536.4923527,0
+VFC.US,D,20110513,000000,18.7909,18.8438,18.5103,18.5603,2931621.8697417,0
+VFC.US,D,20110516,000000,18.5449,18.642,18.4728,18.4949,2600579.4677675,0
+VFC.US,D,20110517,000000,18.4575,18.5757,18.2547,18.4162,3087023.1572385,0
+VFC.US,D,20110518,000000,18.492,18.6746,18.3517,18.6669,2043915.5456665,0
+VFC.US,D,20110519,000000,18.6709,18.8015,18.567,18.7756,2740301.9134586,0
+VFC.US,D,20110520,000000,18.6468,18.6669,17.781,17.903,9758576.906197,0
+VFC.US,D,20110523,000000,17.7473,18.0144,17.7089,17.9155,4907664.7945862,0
+VFC.US,D,20110524,000000,17.9501,18.076,17.8626,17.926,3077517.20251,0
+VFC.US,D,20110525,000000,17.4676,17.6416,17.3274,17.5532,6222959.0562456,0
+VFC.US,D,20110526,000000,17.6204,18.0597,17.5484,18.0048,4693325.547165,0
+VFC.US,D,20110527,000000,18.0472,18.2057,18.0221,18.1567,3506627.5497019,0
+VFC.US,D,20110531,000000,18.322,18.3653,18.1807,18.3143,4923933.6611679,0
+VFC.US,D,20110601,000000,18.3258,18.4584,17.8376,17.8616,4675974.4481894,0
+VFC.US,D,20110602,000000,17.7858,17.9462,17.5619,17.6137,2958052.2741367,0
+VFC.US,D,20110603,000000,17.46,17.7656,17.4158,17.4562,3039868.0025017,0
+VFC.US,D,20110606,000000,17.3985,17.5033,17.238,17.2524,3452167.3263069,0
+VFC.US,D,20110607,000000,17.3284,17.4783,17.2352,17.2485,5074331.7050594,0
+VFC.US,D,20110608,000000,17.1948,17.2197,16.942,16.9737,5088746.2080587,0
+VFC.US,D,20110609,000000,17.0573,17.386,17.0218,17.2399,6225951.8450577,0
+VFC.US,D,20110610,000000,17.1976,17.336,16.9469,16.9805,6464357.2353366,0
+VFC.US,D,20110613,000000,19.06,19.33,18.5622,18.6852,22758344.095958,0
+VFC.US,D,20110614,000000,18.9658,19.0504,18.6545,18.8294,6960864.645462,0
+VFC.US,D,20110615,000000,18.6929,18.8111,18.5469,18.6496,6318684.5926953,0
+VFC.US,D,20110616,000000,18.6391,18.7169,18.3479,18.6746,7945402.6723666,0
+VFC.US,D,20110617,000000,18.8409,19.306,18.8409,19.0168,8934511.049919,0
+VFC.US,D,20110620,000000,18.9254,19.5213,18.913,19.4069,5921002.6904635,0
+VFC.US,D,20110621,000000,19.4232,19.7788,19.3993,19.5213,5633497.2489631,0
+VFC.US,D,20110622,000000,19.5058,19.6375,19.3166,19.3338,3988994.1367507,0
+VFC.US,D,20110623,000000,19.1417,19.3579,18.961,19.3242,4189877.2812061,0
+VFC.US,D,20110624,000000,19.3925,19.5435,19.2243,19.4482,7231507.033172,0
+VFC.US,D,20110627,000000,19.4232,19.653,19.3463,19.4299,4173719.7596879,0
+VFC.US,D,20110628,000000,19.5136,19.7788,19.4992,19.775,3539099.7245571,0
+VFC.US,D,20110629,000000,19.8441,20.0124,19.6587,19.9085,3986953.5043234,0
+VFC.US,D,20110630,000000,19.9306,20.2978,19.8653,20.0815,4433461.7778542,0
+VFC.US,D,20110701,000000,19.9979,20.6379,19.9979,20.6063,4275667.0917942,0
+VFC.US,D,20110705,000000,20.5908,20.7119,20.3833,20.5494,3110958.1834792,0
+VFC.US,D,20110706,000000,20.4198,20.659,20.3372,20.5745,2512931.1311645,0
+VFC.US,D,20110707,000000,20.711,21.0464,20.7042,21.0127,5249066.449907,0
+VFC.US,D,20110708,000000,20.7407,20.9608,20.684,20.9589,3489740.5619259,0
+VFC.US,D,20110711,000000,20.734,21.1847,20.6946,21.0176,6911473.2239807,0
+VFC.US,D,20110712,000000,21.0319,21.6142,20.8907,21.2808,8083073.0389419,0
+VFC.US,D,20110713,000000,21.4115,21.6595,21.1713,21.2703,9994391.1823792,0
+VFC.US,D,20110714,000000,21.3693,21.3693,20.8426,21.0598,8363360.8228618,0
+VFC.US,D,20110715,000000,21.1088,21.1088,20.6476,20.6899,8641456.0455761,0
+VFC.US,D,20110718,000000,20.711,21.0742,20.6812,20.8782,12077535.571105,0
+VFC.US,D,20110719,000000,21.0242,21.3577,20.9905,21.3491,7409680.9876942,0
+VFC.US,D,20110720,000000,21.4039,21.4499,21.0262,21.1713,5598500.5589278,0
+VFC.US,D,20110721,000000,22.1477,24.2867,21.9507,22.3917,14002181.822717,0
+VFC.US,D,20110722,000000,22.3582,22.4225,22.1438,22.2879,5687720.2137179,0
+VFC.US,D,20110725,000000,22.1188,22.2456,21.9016,22.0236,4866737.6791544,0
+VFC.US,D,20110726,000000,22.0073,22.0073,21.6882,21.7565,5223934.7243846,0
+VFC.US,D,20110727,000000,21.6009,21.6835,21.1453,21.2741,5791030.7423973,0
+VFC.US,D,20110728,000000,21.352,21.8795,21.352,21.6536,4781150.78714,0
+VFC.US,D,20110729,000000,21.5153,21.8151,21.302,21.6028,6047788.2966162,0
+VFC.US,D,20110801,000000,21.8189,21.8276,21.2481,21.5778,4962965.8293026,0
+VFC.US,D,20110802,000000,21.3663,21.6133,20.834,20.8483,4388688.574992,0
+VFC.US,D,20110803,000000,20.8656,21.2241,20.4198,21.1982,5424188.3009571,0
+VFC.US,D,20110804,000000,20.8619,20.9974,20.1689,20.1852,7501755.030423,0
+VFC.US,D,20110805,000000,20.4746,20.7244,19.8163,20.5994,7313842.0249646,0
+VFC.US,D,20110808,000000,20.0239,20.4198,19.0014,19.2147,7262031.1897181,0
+VFC.US,D,20110809,000000,19.4944,20.2315,18.8198,20.1892,9204290.7735381,0
+VFC.US,D,20110810,000000,19.8826,20.1593,19.231,19.2762,8078823.19558,0
+VFC.US,D,20110811,000000,19.5107,20.489,19.1916,20.2064,8548622.3589554,0
+VFC.US,D,20110812,000000,20.2709,20.7225,20.1344,20.56,4105492.2915136,0
+VFC.US,D,20110815,000000,20.662,20.9809,20.4265,20.9637,4638235.755887,0
+VFC.US,D,20110816,000000,20.8868,20.8926,20.5745,20.7513,4031540.438341,0
+VFC.US,D,20110817,000000,20.736,21.0176,20.2295,20.4814,4927896.2967023,0
+VFC.US,D,20110818,000000,19.9153,19.9153,19.2963,19.6116,6786775.0776185,0
+VFC.US,D,20110819,000000,19.2406,20.0709,19.2406,19.28,7727897.8951935,0
+VFC.US,D,20110822,000000,19.5991,19.7769,19.306,19.4992,6064576.4266254,0
+VFC.US,D,20110823,000000,19.7048,20.6418,19.4962,20.6418,5682685.7518705,0
+VFC.US,D,20110824,000000,20.5494,21.0021,20.4437,20.9868,5609013.822269,0
+VFC.US,D,20110825,000000,21.0319,21.1174,20.3641,20.4611,3930160.2376334,0
+VFC.US,D,20110826,000000,20.3708,21.1117,20.0383,21.0963,4444238.3150374,0
+VFC.US,D,20110829,000000,21.1011,21.6421,20.8955,21.6114,5980552.5279337,0
+VFC.US,D,20110830,000000,21.6325,21.8035,21.4269,21.6652,5659237.730207,0
+VFC.US,D,20110831,000000,21.8276,22.1601,21.4932,21.6536,5470183.1776947,0
+VFC.US,D,20110901,000000,21.7239,21.967,21.3183,21.3798,5534694.6344473,0
+VFC.US,D,20110902,000000,20.9829,21.0752,20.7119,20.8195,4210521.9047264,0
+VFC.US,D,20110906,000000,20.3833,20.8032,19.9009,20.7695,4856923.7044369,0
+VFC.US,D,20110907,000000,21.1694,21.6373,20.9242,21.6278,4659013.5772404,0
+VFC.US,D,20110908,000000,21.5489,22.31,21.4375,21.6912,10592422.397126,0
+VFC.US,D,20110909,000000,21.325,21.7181,20.8619,21.0905,5715567.9263056,0
+VFC.US,D,20110912,000000,20.7062,21.4624,20.6726,21.4356,4033797.517247,0
+VFC.US,D,20110913,000000,21.5682,22.2419,21.4115,22.161,5330650.1226722,0
+VFC.US,D,20110914,000000,22.2446,23.0393,22.016,22.7617,6596705.9322368,0
+VFC.US,D,20110915,000000,22.9059,23.2969,22.6704,23.099,7343703.3141694,0
+VFC.US,D,20110916,000000,23.099,23.3691,22.9327,23.1903,6929744.2204911,0
+VFC.US,D,20110919,000000,22.8444,23.6727,22.7002,23.5738,5069229.6036874,0
+VFC.US,D,20110920,000000,23.614,24.1263,23.2969,23.5554,6204683.8973028,0
+VFC.US,D,20110921,000000,23.4372,23.6314,22.4868,22.5051,4715618.4938697,0
+VFC.US,D,20110922,000000,21.8862,22.4312,21.7441,22.0967,5258168.648704,0
+VFC.US,D,20110923,000000,22.1054,23.5228,22.0698,23.2719,9189271.6772496,0
+VFC.US,D,20110926,000000,23.3872,23.716,22.8828,23.6843,5893018.6582185,0
+VFC.US,D,20110927,000000,24.0139,24.7048,23.8803,24.2311,9421513.5459241,0
+VFC.US,D,20110928,000000,24.1993,24.528,23.492,23.4987,5191053.5905577,0
+VFC.US,D,20110929,000000,24.0551,24.1705,22.4388,23.3565,6583737.8744562,0
+VFC.US,D,20110930,000000,23.0154,23.4708,22.6041,22.6041,6252058.6203425,0
+VFC.US,D,20111003,000000,22.3888,23.1096,21.8795,21.991,6382678.8672369,0
+VFC.US,D,20111004,000000,21.8123,23.0049,21.5643,22.9962,8112343.2627625,0
+VFC.US,D,20111005,000000,23.099,23.567,22.5425,23.4708,6105427.5776681,0
+VFC.US,D,20111006,000000,23.5074,23.9928,23.2375,23.9446,4389249.4627423,0
+VFC.US,D,20111007,000000,24.0331,24.6049,23.886,24.0849,6244932.5362724,0
+VFC.US,D,20111010,000000,24.429,24.8653,24.3002,24.7451,6301375.1180426,0
+VFC.US,D,20111011,000000,24.6308,24.8585,24.2339,24.4348,3945520.6533691,0
+VFC.US,D,20111012,000000,24.578,25.0411,24.208,24.3243,5804722.0227873,0
+VFC.US,D,20111013,000000,24.0821,24.5174,24.0619,24.4886,5132386.1887317,0
+VFC.US,D,20111014,000000,24.6731,24.9258,24.5569,24.9181,3103930.9571758,0
+VFC.US,D,20111017,000000,24.8335,24.8874,24.2704,24.3243,2835005.572783,0
+VFC.US,D,20111018,000000,24.3597,24.8902,23.6314,24.528,4554875.7651446,0
+VFC.US,D,20111019,000000,24.406,24.6145,23.8908,23.9735,5494750.8936425,0
+VFC.US,D,20111020,000000,24.1042,24.5597,23.7197,24.4982,5867102.3142106,0
+VFC.US,D,20111021,000000,24.6566,24.9258,24.2444,24.6846,6974867.0676651,0
+VFC.US,D,20111024,000000,25.6677,25.979,24.6731,25.4793,9534034.4966397,0
+VFC.US,D,20111025,000000,25.4851,25.5649,24.6443,24.7202,7421637.5744298,0
+VFC.US,D,20111026,000000,25.3323,25.6446,24.6817,24.9161,6415817.0312574,0
+VFC.US,D,20111027,000000,25.6591,26.005,25.3813,25.8541,6728012.980458,0
+VFC.US,D,20111028,000000,25.7744,26.1539,25.4524,26.0742,8035867.9350177,0
+VFC.US,D,20111031,000000,25.7744,26.5095,25.7128,25.7128,6394219.210744,0
+VFC.US,D,20111101,000000,25.1353,25.5995,24.9508,25.2064,5794212.9218784,0
+VFC.US,D,20111102,000000,25.586,25.8984,25.2862,25.8657,6325346.5655659,0
+VFC.US,D,20111103,000000,25.93,26.2942,25.1805,26.2365,7742958.6158048,0
+VFC.US,D,20111104,000000,25.9233,26.1991,25.3122,25.4755,5536555.2416782,0
+VFC.US,D,20111107,000000,25.2986,25.634,24.8768,25.1824,4964246.8178379,0
+VFC.US,D,20111108,000000,25.3602,25.4428,24.7702,25.291,4224600.2913187,0
+VFC.US,D,20111109,000000,24.7855,24.8412,24.3108,24.3761,4609157.0039514,0
+VFC.US,D,20111110,000000,24.6029,24.799,24.3012,24.7202,4561123.5760027,0
+VFC.US,D,20111111,000000,25.021,25.5745,24.8048,25.3256,4010760.5357716,0
+VFC.US,D,20111114,000000,25.2439,25.4361,25.1151,25.2526,3125112.5344608,0
+VFC.US,D,20111115,000000,25.1238,25.5255,25.0305,25.3323,2975975.7075513,0
+VFC.US,D,20111116,000000,25.0487,25.3909,24.8729,24.9824,4385487.6645657,0
+VFC.US,D,20111117,000000,24.9344,25.1064,24.3434,24.7394,3803354.8599273,0
+VFC.US,D,20111118,000000,24.7624,24.8471,24.2214,24.5077,4135293.2254505,0
+VFC.US,D,20111121,000000,24.2771,24.356,23.8139,23.9062,5531622.7594218,0
+VFC.US,D,20111122,000000,23.9062,24.0878,23.667,23.8822,4705675.4837515,0
+VFC.US,D,20111123,000000,23.7919,24.0263,23.69,23.8227,3973605.624597,0
+VFC.US,D,20111125,000000,23.739,23.8265,23.4738,23.4814,1392501.136878,0
+VFC.US,D,20111128,000000,24.1167,25.0181,24.1157,25.0103,5430227.990201,0
+VFC.US,D,20111129,000000,24.9537,25.0911,24.6356,24.9691,4581667.2605401,0
+VFC.US,D,20111130,000000,25.7224,25.93,25.4601,25.7984,6420379.0570406,0
+VFC.US,D,20111201,000000,25.6618,25.9627,25.4957,25.6782,5280807.0772883,0
+VFC.US,D,20111202,000000,25.981,26.2952,25.7503,25.7763,5785175.240782,0
+VFC.US,D,20111205,000000,26.1473,26.4173,25.9713,26.0886,9181332.8782761,0
+VFC.US,D,20111206,000000,25.9484,26.0416,25.6542,25.8954,7221946.9668239,0
+VFC.US,D,20111207,000000,25.8916,25.9627,25.4361,25.7763,12097305.043238,0
+VFC.US,D,20111208,000000,25.685,26.0982,25.1891,25.2602,6873299.5575047,0
+VFC.US,D,20111209,000000,25.4102,25.5946,24.9691,25.5524,3839619.010593,0
+VFC.US,D,20111212,000000,25.2429,25.3765,24.9048,25.3247,4478547.1631378,0
+VFC.US,D,20111213,000000,25.709,25.7917,24.4251,24.6077,6253362.5022555,0
+VFC.US,D,20111214,000000,24.4396,24.651,24.3338,24.3819,6087044.195486,0
+VFC.US,D,20111215,000000,24.5559,24.5903,24.1638,24.3521,5712393.031081,0
+VFC.US,D,20111216,000000,24.4819,24.625,23.8523,24.0235,23119785.781509,0
+VFC.US,D,20111219,000000,24.2156,24.5702,24.1485,24.2138,6500284.2289874,0
+VFC.US,D,20111220,000000,24.524,24.6403,23.9014,24.1522,7322715.2899858,0
+VFC.US,D,20111221,000000,24.1128,24.1926,23.6419,24.0013,6586627.6430692,0
+VFC.US,D,20111222,000000,23.9822,24.0792,23.4757,23.6794,6818148.3703506,0
+VFC.US,D,20111223,000000,23.7457,24.1426,23.7092,24.1224,2887827.8790743,0
+VFC.US,D,20111227,000000,24.1254,24.4703,24.0129,24.4136,2417287.8027522,0
+VFC.US,D,20111228,000000,24.4011,24.528,24.0802,24.1234,2573221.8815814,0
+VFC.US,D,20111229,000000,24.0129,24.1859,23.7466,24.0619,3820482.2281676,0
+VFC.US,D,20111230,000000,23.9533,24.0676,23.737,23.7457,3409845.7960598,0
+VFC.US,D,20120103,000000,24.8653,24.8653,24.1571,24.2454,5527841.1896917,0
+VFC.US,D,20120104,000000,24.258,25.3496,24.2358,25.3122,8001442.5388135,0
+VFC.US,D,20120105,000000,25.2449,25.3198,24.7269,25.2823,5411406.5120211,0
+VFC.US,D,20120106,000000,25.267,25.3073,24.9623,24.995,2764260.8736851,0
+VFC.US,D,20120109,000000,25.0555,25.2535,24.8998,25.219,3467383.0975208,0
+VFC.US,D,20120110,000000,25.2103,25.3333,24.8451,25.0555,4290980.6801668,0
+VFC.US,D,20120111,000000,25.0065,25.0497,24.4953,24.6298,7141142.7095037,0
+VFC.US,D,20120112,000000,24.6029,24.9075,24.5011,24.8681,5018880.8227808,0
+VFC.US,D,20120113,000000,24.674,24.8807,24.6182,24.6712,3859460.2846825,0
+VFC.US,D,20120117,000000,24.8691,24.8902,24.6471,24.8066,4610662.76383,0
+VFC.US,D,20120118,000000,24.7365,25.0046,24.3751,24.9201,3297240.5560905,0
+VFC.US,D,20120119,000000,24.9277,25.1507,24.5501,24.8855,4337471.9269543,0
+VFC.US,D,20120120,000000,24.9075,25.119,24.7308,24.9681,3447681.2649129,0
+VFC.US,D,20120123,000000,24.9691,25.3525,24.6182,24.7451,3116793.9135413,0
+VFC.US,D,20120124,000000,24.6559,25.0046,24.3597,24.7875,5054978.4761553,0
+VFC.US,D,20120125,000000,24.8749,25.1257,24.6116,25.0968,3391740.2562329,0
+VFC.US,D,20120126,000000,25.1228,25.1353,24.403,24.5982,5691529.8798658,0
+VFC.US,D,20120127,000000,24.5097,24.6443,24.3281,24.4607,2812801.0777643,0
+VFC.US,D,20120130,000000,24.3088,24.6096,24.1061,24.4953,2944513.9631332,0
+VFC.US,D,20120131,000000,24.5184,24.7566,24.4837,24.5886,3251791.9985903,0
+VFC.US,D,20120201,000000,24.6875,24.8797,24.3915,24.4203,6722317.7324855,0
+VFC.US,D,20120202,000000,24.4233,24.5808,24.1734,24.3012,4694055.0134227,0
+VFC.US,D,20120203,000000,24.4742,25.0575,24.4444,24.9422,5406009.918565,0
+VFC.US,D,20120206,000000,24.8835,25.0007,24.6837,24.8249,5227693.4007371,0
+VFC.US,D,20120207,000000,24.8998,25.4073,24.7288,25.3506,6244442.4098711,0
+VFC.US,D,20120208,000000,25.7397,26.5354,25.6168,26.1126,8769792.1577547,0
+VFC.US,D,20120209,000000,26.252,26.6441,26.0943,26.6133,6225773.9010775,0
+VFC.US,D,20120210,000000,26.3615,26.595,26.2001,26.3683,5470908.4815201,0
+VFC.US,D,20120213,000000,26.5557,26.6997,26.3173,26.6911,4487549.4635599,0
+VFC.US,D,20120214,000000,26.4076,26.8641,26.3797,26.8564,4751899.2942647,0
+VFC.US,D,20120215,000000,26.9381,27.4196,26.7488,26.7853,7378865.4608881,0
+VFC.US,D,20120216,000000,26.8805,27.8328,26.8564,27.6579,11823938.343599,0
+VFC.US,D,20120217,000000,27.8203,27.95,27.3321,27.4954,6929794.1696786,0
+VFC.US,D,20120221,000000,27.4954,27.532,26.9083,27.0822,4713296.8972634,0
+VFC.US,D,20120222,000000,27.0553,27.2062,26.8747,27.064,4729654.2155311,0
+VFC.US,D,20120223,000000,27.0784,27.1947,26.839,26.9016,5837320.111219,0
+VFC.US,D,20120224,000000,26.8323,27.4061,26.7833,27.3783,5574810.0755837,0
+VFC.US,D,20120227,000000,27.212,28.0461,27.1428,27.6925,5135212.4802525,0
+VFC.US,D,20120228,000000,27.6886,27.7838,27.3954,27.5762,5665789.3986219,0
+VFC.US,D,20120229,000000,27.5762,27.5839,27.31,27.31,4656511.9554377,0
+VFC.US,D,20120301,000000,27.5233,27.6675,27.3437,27.533,6134239.9339375,0
+VFC.US,D,20120302,000000,27.533,27.6329,27.4253,27.5368,5681192.4792887,0
+VFC.US,D,20120305,000000,27.3888,27.6002,27.358,27.4763,4415152.2788453,0
+VFC.US,D,20120306,000000,27.2427,27.3937,27.0448,27.0842,5217033.4116579,0
+VFC.US,D,20120307,000000,27.1707,27.3763,27.0928,27.2437,5195478.2560755,0
+VFC.US,D,20120308,000000,27.3014,27.6828,27.2725,27.5022,3925581.562121,0
+VFC.US,D,20120309,000000,27.6041,27.7146,27.3954,27.4004,4897559.4496088,0
+VFC.US,D,20120312,000000,27.3417,27.7185,27.261,27.58,6594152.2800305,0
+VFC.US,D,20120313,000000,27.6357,27.9154,27.5483,27.8962,5378890.631627,0
+VFC.US,D,20120314,000000,27.8328,27.9174,27.5137,27.6204,4766695.7004259,0
+VFC.US,D,20120315,000000,27.6185,27.7905,27.3321,27.7405,4835165.6302807,0
+VFC.US,D,20120316,000000,27.7357,28.1595,27.6367,27.7597,7691417.2980489,0
+VFC.US,D,20120319,000000,27.7002,27.8915,27.5609,27.7905,4345145.3708697,0
+VFC.US,D,20120320,000000,27.702,28.0404,27.6694,27.9538,4190144.7174803,0
+VFC.US,D,20120321,000000,27.9538,28.1557,27.8481,27.9914,3977426.7374337,0
+VFC.US,D,20120322,000000,27.9019,28.0845,27.7319,28.0009,4009748.0241184,0
+VFC.US,D,20120323,000000,27.8645,28.1115,27.3388,27.6252,6662670.0778566,0
+VFC.US,D,20120326,000000,27.8078,28.5275,27.8078,28.443,6272761.5179148,0
+VFC.US,D,20120327,000000,28.5641,28.6592,28.2421,28.3402,5845737.5899051,0
+VFC.US,D,20120328,000000,28.3171,28.3738,27.8011,27.975,5023182.6965463,0
+VFC.US,D,20120329,000000,27.8818,27.9317,27.5906,27.8981,4639246.1863239,0
+VFC.US,D,20120330,000000,28.0586,28.1431,27.4243,27.4349,7596169.4007036,0
+VFC.US,D,20120402,000000,27.0948,28.1826,27.0948,28.0298,4060108.2517137,0
+VFC.US,D,20120403,000000,27.9414,28.219,27.7885,28.1537,4522498.285624,0
+VFC.US,D,20120404,000000,27.9346,28.0682,27.7185,27.9395,2932687.4524064,0
+VFC.US,D,20120405,000000,26.8785,28.4833,26.8785,28.2354,3443977.7407882,0
+VFC.US,D,20120409,000000,27.7549,28.099,27.7367,27.9701,3221472.8418341,0
+VFC.US,D,20120410,000000,27.9289,28.0009,27.0871,27.1581,4641775.9045445,0
+VFC.US,D,20120411,000000,27.5502,27.5551,27.2514,27.31,2981123.5956784,0
+VFC.US,D,20120412,000000,27.3128,27.5973,27.2062,27.5733,2921282.3879484,0
+VFC.US,D,20120413,000000,27.5022,28.0778,27.482,28.0067,4279551.6817232,0
+VFC.US,D,20120416,000000,28.0845,28.2853,27.9078,27.9952,4669112.6785692,0
+VFC.US,D,20120417,000000,28.0337,28.2959,27.9942,28.1854,2454946.368233,0
+VFC.US,D,20120418,000000,28.1153,28.1595,27.8875,28.0009,4303060.0586548,0
+VFC.US,D,20120419,000000,28.0182,28.2373,27.8442,28.0268,2705106.4672819,0
+VFC.US,D,20120420,000000,28.0884,28.4391,28.0317,28.3805,3194447.2096225,0
+VFC.US,D,20120423,000000,28.2248,28.2537,27.7665,28.2094,3567396.9798313,0
+VFC.US,D,20120424,000000,28.1893,28.2547,27.5349,27.6262,3530219.1752792,0
+VFC.US,D,20120425,000000,27.6886,28.1663,27.6886,28.049,4265455.6047937,0
+VFC.US,D,20120426,000000,28.1758,29.0061,28.1758,28.9398,6673307.1735583,0
+VFC.US,D,20120427,000000,29.1224,29.2829,28.272,28.9773,6576326.6637746,0
+VFC.US,D,20120430,000000,29.011,29.1042,28.4996,28.5736,2864211.2789032,0
+VFC.US,D,20120501,000000,28.6948,29.01,28.3325,28.8139,4818359.8099343,0
+VFC.US,D,20120502,000000,28.7967,29.3472,28.7025,29.2569,2841658.1801808,0
+VFC.US,D,20120503,000000,29.2242,29.2656,28.7985,28.859,2645208.0261079,0
+VFC.US,D,20120504,000000,28.6399,28.6611,27.8588,27.9279,4569204.9382821,0
+VFC.US,D,20120507,000000,27.7549,28.0557,27.6329,27.703,3788504.3421462,0
+VFC.US,D,20120508,000000,27.2975,27.2975,26.0107,26.6594,7255484.7243436,0
+VFC.US,D,20120509,000000,26.3038,26.6306,26.2078,26.3038,6189309.9536621,0
+VFC.US,D,20120510,000000,26.646,26.8036,26.152,26.1915,4795375.8994704,0
+VFC.US,D,20120511,000000,26.1155,26.4394,26.028,26.1837,3049566.4697233,0
+VFC.US,D,20120514,000000,25.8108,26.2471,25.6869,26.1011,4278777.4693184,0
+VFC.US,D,20120515,000000,26.0117,26.2558,25.7974,25.8291,3876606.3838682,0
+VFC.US,D,20120516,000000,25.955,26.1174,25.6907,25.9339,5777792.1265183,0
+VFC.US,D,20120517,000000,25.9983,25.9983,25.0748,25.1728,4914517.1987336,0
+VFC.US,D,20120518,000000,25.219,25.7177,25.0854,25.1478,4739794.9411829,0
+VFC.US,D,20120521,000000,25.2689,25.7907,25.0786,25.7658,5114531.4354497,0
+VFC.US,D,20120522,000000,25.93,26.7978,25.93,26.2155,6787456.6759049,0
+VFC.US,D,20120523,000000,26.1347,26.5297,25.7378,26.202,4455127.2378923,0
+VFC.US,D,20120524,000000,26.4336,27.0342,26.3134,26.6123,3797342.2264931,0
+VFC.US,D,20120525,000000,26.6306,26.7546,26.3259,26.5354,2579513.3979785,0
+VFC.US,D,20120529,000000,26.6662,27.0006,26.4701,26.9726,2969314.7752889,0
+VFC.US,D,20120530,000000,26.7094,26.7497,26.3903,26.4624,2352157.1841972,0
+VFC.US,D,20120531,000000,26.4355,26.6017,26.0357,26.5057,2531748.4469121,0
+VFC.US,D,20120601,000000,25.932,26.078,25.1478,25.2487,4944064.2243012,0
+VFC.US,D,20120604,000000,25.288,25.6571,25.0854,25.5889,4011832.3620847,0
+VFC.US,D,20120605,000000,25.4985,25.9992,25.4016,25.932,2747964.9512934,0
+VFC.US,D,20120606,000000,26.2596,26.3999,26.0828,26.3548,3122776.3693414,0
+VFC.US,D,20120607,000000,26.5998,26.6364,26.0511,26.3173,2909428.8214118,0
+VFC.US,D,20120608,000000,26.1165,26.4038,25.906,26.3885,3297553.7791199,0
+VFC.US,D,20120611,000000,26.6017,26.6094,26.0539,26.08,2435621.2357468,0
+VFC.US,D,20120612,000000,26.252,26.5124,26.0021,26.4422,2550440.8896912,0
+VFC.US,D,20120613,000000,26.447,26.6123,25.9185,26.0847,3385069.9584978,0
+VFC.US,D,20120614,000000,27.3561,27.3561,26.078,26.4018,4165181.5704654,0
+VFC.US,D,20120615,000000,26.4018,26.6392,26.1915,26.6181,4437963.4483693,0
+VFC.US,D,20120618,000000,26.4575,26.7411,26.2443,26.6662,3085229.148924,0
+VFC.US,D,20120619,000000,26.9083,27.3014,26.7843,26.9054,3758655.5402381,0
+VFC.US,D,20120620,000000,26.9016,27.1918,26.6364,26.9208,3828552.1437581,0
+VFC.US,D,20120621,000000,26.9054,27.0631,26.3615,26.424,3453179.83796,0
+VFC.US,D,20120622,000000,26.6825,27.1418,26.447,27.1207,9949620.0607331,0
+VFC.US,D,20120625,000000,26.818,26.9083,26.4038,26.4731,4624343.6381394,0
+VFC.US,D,20120626,000000,26.6133,26.6892,26.1136,26.1915,3789123.5039485,0
+VFC.US,D,20120627,000000,26.1789,26.4528,25.8984,26.1665,2618643.3832717,0
+VFC.US,D,20120628,000000,26.0357,26.0953,25.0421,25.3122,6537185.2317925,0
+VFC.US,D,20120629,000000,25.6734,25.979,25.0171,25.2103,12373545.902371,0
+VFC.US,D,20120702,000000,25.0065,25.2535,24.8105,24.9181,8641317.6447027,0
+VFC.US,D,20120703,000000,24.8163,25.0815,24.4703,24.8066,4281420.6138187,0
+VFC.US,D,20120705,000000,25.1027,25.5745,24.8402,25.4726,10593461.964589,0
+VFC.US,D,20120706,000000,25.314,25.5005,25.1929,25.5005,12085557.618724,0
+VFC.US,D,20120709,000000,25.5226,25.6696,25.1623,25.3122,5664913.2066262,0
+VFC.US,D,20120710,000000,26.0886,26.6796,25.7858,25.9253,6910969.5696744,0
+VFC.US,D,20120711,000000,25.9406,25.9406,25.1929,25.634,5935733.5383163,0
+VFC.US,D,20120712,000000,25.4457,25.8954,25.2592,25.7128,3851691.1048245,0
+VFC.US,D,20120713,000000,25.9484,26.498,25.7897,26.4231,2896410.8144438,0
+VFC.US,D,20120716,000000,26.2242,26.546,26.1828,26.2962,2633567.7842258,0
+VFC.US,D,20120717,000000,26.3452,26.6344,26.3452,26.5441,4083299.2431838,0
+VFC.US,D,20120718,000000,26.4557,27.0149,26.2558,26.7882,5149896.5007421,0
+VFC.US,D,20120719,000000,27.5089,28.8851,27.4378,28.7967,12883637.410255,0
+VFC.US,D,20120720,000000,28.8967,28.8967,28.1682,28.4219,5259641.1091244,0
+VFC.US,D,20120723,000000,27.95,28.4833,27.7742,28.3556,4867383.8967664,0
+VFC.US,D,20120724,000000,28.3036,28.3526,27.7925,28.0346,3707843.68874,0
+VFC.US,D,20120725,000000,28.122,28.2363,27.654,27.8222,3334770.0861706,0
+VFC.US,D,20120726,000000,28.1624,28.4728,27.7925,28.1326,3410804.1960933,0
+VFC.US,D,20120727,000000,28.2296,28.4968,28.1019,28.3622,4390968.5472756,0
+VFC.US,D,20120730,000000,28.4103,28.5766,28.2076,28.3815,3069437.9214468,0
+VFC.US,D,20120731,000000,28.2843,28.343,27.8674,28.2027,4311491.065246,0
+VFC.US,D,20120801,000000,28.2806,28.3815,27.507,27.5377,4740110.2454284,0
+VFC.US,D,20120802,000000,27.4627,27.9721,27.3437,27.6656,3391027.4397042,0
+VFC.US,D,20120803,000000,27.9365,28.2584,27.8837,28.1585,1695918.5163917,0
+VFC.US,D,20120806,000000,28.268,28.4006,28.2037,28.2826,2298892.6194758,0
+VFC.US,D,20120807,000000,28.4373,29.1185,28.4152,28.6227,3437780.9197255,0
+VFC.US,D,20120808,000000,28.3353,28.3883,28.197,28.3229,3159194.5300016,0
+VFC.US,D,20120809,000000,28.2143,28.3343,27.9174,28.1806,3002162.6096576,0
+VFC.US,D,20120810,000000,28.147,28.1835,27.6675,27.8328,3547656.6447247,0
+VFC.US,D,20120813,000000,27.7712,28.2584,27.6992,28.2575,1970081.2812059,0
+VFC.US,D,20120814,000000,28.4122,28.6246,28.1903,28.2143,2786345.6987756,0
+VFC.US,D,20120815,000000,28.221,28.3343,28.1316,28.1921,1919893.7945503,0
+VFC.US,D,20120816,000000,28.1835,28.6669,28.074,28.5295,2593854.0178047,0
+VFC.US,D,20120817,000000,28.5236,28.9235,28.4669,28.909,2122197.3690224,0
+VFC.US,D,20120820,000000,29.0206,29.0206,28.1316,28.2863,4213405.4296911,0
+VFC.US,D,20120821,000000,28.4565,28.5919,28.1874,28.268,2148447.7482211,0
+VFC.US,D,20120822,000000,28.1537,28.2258,27.9048,28.1806,2241969.2767768,0
+VFC.US,D,20120823,000000,28.1537,28.171,27.853,28.0557,3048027.4103863,0
+VFC.US,D,20120824,000000,28.049,28.4074,28.0058,28.3757,2508809.2825954,0
+VFC.US,D,20120827,000000,28.3969,28.4295,28.1758,28.2883,3009960.9265417,0
+VFC.US,D,20120828,000000,28.3353,28.9235,28.2747,28.8917,3666754.238449,0
+VFC.US,D,20120829,000000,28.8188,28.9859,28.7005,28.8774,2831143.8762316,0
+VFC.US,D,20120830,000000,28.7735,28.8485,28.4006,28.7774,2604246.5706097,0
+VFC.US,D,20120831,000000,28.8648,29.0359,28.6573,28.8408,2226001.1459275,0
+VFC.US,D,20120904,000000,28.7918,28.8225,28.417,28.5736,2022645.5166955,0
+VFC.US,D,20120905,000000,28.6717,28.7543,28.4833,28.5814,1474790.3419153,0
+VFC.US,D,20120906,000000,28.6592,29.035,28.59,28.9936,2501648.8584589,0
+VFC.US,D,20120907,000000,29.035,29.2224,28.9783,29.2099,2659355.0928329,0
+VFC.US,D,20120910,000000,29.0878,29.6692,29.035,29.403,3050793.346639,0
+VFC.US,D,20120911,000000,29.2166,29.5702,29.0186,29.5615,3075070.7329351,0
+VFC.US,D,20120912,000000,29.6115,29.7461,29.3636,29.5384,2452677.8426383,0
+VFC.US,D,20120913,000000,29.6163,30.7743,29.5048,30.5591,5381952.1005719,0
+VFC.US,D,20120914,000000,30.609,31.1961,30.4418,31.1924,5520772.3390655,0
+VFC.US,D,20120917,000000,31.0462,31.0953,30.6792,31.0625,3002997.1773305,0
+VFC.US,D,20120918,000000,30.9809,31.0347,30.2631,30.4716,3764259.2147003,0
+VFC.US,D,20120919,000000,30.4284,30.8964,30.1862,30.5071,2814187.1677148,0
+VFC.US,D,20120920,000000,30.4831,30.6187,29.9902,30.4082,2663496.7129554,0
+VFC.US,D,20120921,000000,30.4553,30.5456,30.044,30.0852,3836798.9627207,0
+VFC.US,D,20120924,000000,30.0074,30.1219,29.8277,29.8383,3094733.0224364,0
+VFC.US,D,20120925,000000,30.1103,30.3487,29.9036,29.9469,3521884.9452386,0
+VFC.US,D,20120926,000000,29.9526,30.3314,29.896,30.1179,2624327.1845554,0
+VFC.US,D,20120927,000000,30.1814,30.6129,30.1016,30.4534,2138030.2208225,0
+VFC.US,D,20120928,000000,30.1978,30.4351,29.7777,30.2487,3072741.8520722,0
+VFC.US,D,20121001,000000,30.1929,30.5763,29.9767,30.1103,2243252.3465283,0
+VFC.US,D,20121002,000000,30.1093,30.6052,29.9652,30.6013,2705803.6746894,0
+VFC.US,D,20121003,000000,30.6513,30.7503,30.4245,30.4831,2027729.9277303,0
+VFC.US,D,20121004,000000,30.6225,31.0991,30.5331,30.9309,3272340.886168,0
+VFC.US,D,20121005,000000,31.0694,31.1279,30.7282,30.9021,2000742.7980175,0
+VFC.US,D,20121008,000000,30.9309,30.9492,30.562,30.6013,1352694.7563386,0
+VFC.US,D,20121009,000000,30.6263,30.8455,30.3255,30.3841,1570354.5841144,0
+VFC.US,D,20121010,000000,30.4457,30.6513,30.24,30.289,1397566.8169675,0
+VFC.US,D,20121011,000000,30.5533,30.6244,30.362,30.3774,1401477.4220983,0
+VFC.US,D,20121012,000000,30.4265,30.8694,30.3708,30.6983,2499530.1804264,0
+VFC.US,D,20121015,000000,30.7282,31.2298,30.5533,31.0625,2768587.7220443,0
+VFC.US,D,20121016,000000,31.1721,31.9497,31.1721,31.9428,3553434.1007348,0
+VFC.US,D,20121017,000000,31.8775,32.2322,31.6862,32.0504,2231676.6223467,0
+VFC.US,D,20121018,000000,32.062,32.1177,31.7113,32.0438,2349740.8922564,0
+VFC.US,D,20121019,000000,31.9891,32.062,31.4413,31.6545,5070888.3329526,0
+VFC.US,D,20121022,000000,30.6129,30.8656,29.3194,30.2668,10960825.750673,0
+VFC.US,D,20121023,000000,30.0719,30.1324,29.2406,29.5472,5866005.5133038,0
+VFC.US,D,20121024,000000,29.5894,29.7577,29.0783,29.748,5356136.6955469,0
+VFC.US,D,20121025,000000,29.92,30.0679,29.3674,29.4578,2493546.6840181,0
+VFC.US,D,20121026,000000,29.4799,29.5164,29.0398,29.3559,2646705.4611221,0
+VFC.US,D,20121031,000000,30.1862,30.3668,29.3915,29.701,4469192.0965796,0
+VFC.US,D,20121101,000000,29.9335,30.5043,29.6096,30.314,3266017.1109206,0
+VFC.US,D,20121102,000000,30.4014,30.6532,29.9805,29.9835,2080662.5384772,0
+VFC.US,D,20121105,000000,29.9403,30.2668,29.8604,30.1199,1230511.7596838,0
+VFC.US,D,20121106,000000,30.0584,30.4994,29.9795,30.4994,1644379.2798519,0
+VFC.US,D,20121107,000000,30.2314,30.3361,29.65,29.9114,2760850.8010364,0
+VFC.US,D,20121108,000000,29.9123,29.9123,29.0946,29.1272,3393721.574,0
+VFC.US,D,20121109,000000,29.0714,29.4684,28.9946,29.0301,4162929.6945997,0
+VFC.US,D,20121112,000000,30.3794,30.4158,29.3703,30.3092,5818964.8254549,0
+VFC.US,D,20121113,000000,30.2314,30.2314,29.5202,29.7114,3789083.9608418,0
+VFC.US,D,20121114,000000,29.8614,30.1179,29.1349,29.3232,3554998.1346656,0
+VFC.US,D,20121115,000000,29.2608,29.6567,29.0426,29.2099,2199422.9751864,0
+VFC.US,D,20121116,000000,29.2377,29.6634,29.1243,29.5751,2985609.6570725,0
+VFC.US,D,20121119,000000,29.602,30.0825,29.549,29.7999,5823746.419541,0
+VFC.US,D,20121120,000000,29.7461,29.9805,29.6414,29.9085,2775100.8879605,0
+VFC.US,D,20121121,000000,29.9978,30.1276,29.6587,29.7691,1879224.74992,0
+VFC.US,D,20121123,000000,29.87,30.1016,29.824,30.093,999090.93077736,0
+VFC.US,D,20121126,000000,30.0093,30.2448,29.5164,29.8537,3752512.8307951,0
+VFC.US,D,20121127,000000,29.081,29.8873,28.8582,29.6,3832406.556053,0
+VFC.US,D,20121128,000000,29.5615,30.7993,29.5279,30.7686,3888206.0420355,0
+VFC.US,D,20121129,000000,30.5725,30.8455,30.3794,30.707,3599230.2213309,0
+VFC.US,D,20121130,000000,30.7455,30.7646,30.2246,30.4668,4174227.5764265,0
+VFC.US,D,20121203,000000,30.6993,30.807,30.4928,30.5677,2917800.5133429,0
+VFC.US,D,20121204,000000,30.4947,30.5533,29.5539,29.6481,3482530.1886021,0
+VFC.US,D,20121205,000000,29.6441,30.0661,29.0301,29.3895,5775430.9868052,0
+VFC.US,D,20121206,000000,29.3838,29.7018,29.1359,29.2079,5515932.4709274,0
+VFC.US,D,20121207,000000,29.2415,29.3578,28.7294,29.13,4486157.129961,0
+VFC.US,D,20121210,000000,29.0714,29.1214,28.0307,28.3728,8602010.7560374,0
+VFC.US,D,20121211,000000,28.4506,28.9024,28.3661,28.8783,4570210.1656786,0
+VFC.US,D,20121212,000000,28.9696,28.9696,28.3652,28.5775,3395909.9727733,0
+VFC.US,D,20121213,000000,28.5736,28.7054,28.0577,28.1451,3223254.3628515,0
+VFC.US,D,20121214,000000,28.4882,28.6322,28.0404,28.2863,4097024.8636401,0
+VFC.US,D,20121217,000000,28.2806,28.8533,28.2345,28.8427,4212851.8261973,0
+VFC.US,D,20121218,000000,28.9447,29.2579,28.8716,28.985,3795487.8629106,0
+VFC.US,D,20121219,000000,29.059,29.3703,28.8514,28.863,3843653.4480843,0
+VFC.US,D,20121220,000000,28.9024,28.9504,28.3123,28.7572,3349655.984626,0
+VFC.US,D,20121221,000000,28.7245,28.8225,28.3796,28.6535,4129300.3635698,0
+VFC.US,D,20121224,000000,28.6515,28.739,28.343,28.6448,1065848.0197473,0
+VFC.US,D,20121226,000000,28.6486,28.7485,27.8895,28.2537,3238343.1798808,0
+VFC.US,D,20121227,000000,28.2959,28.7485,28.1374,28.6621,3089340.5914125,0
+VFC.US,D,20121228,000000,28.4805,28.7198,28.2057,28.3104,2502976.6743575,0
+VFC.US,D,20121231,000000,28.1835,28.9187,28.1567,28.8188,2874648.5778553,0
+VFC.US,D,20130102,000000,29.2146,29.4241,28.0836,28.6995,6453765.9263901,0
+VFC.US,D,20130103,000000,28.7831,29.0628,28.6804,28.9734,4140029.0327817,0
+VFC.US,D,20130104,000000,29.107,29.3944,28.861,29.3636,3551248.8237858,0
+VFC.US,D,20130107,000000,29.0599,29.1406,28.3075,28.5141,6125112.7605469,0
+VFC.US,D,20130108,000000,28.4632,28.7764,28.3526,28.4978,4593193.0355344,0
+VFC.US,D,20130109,000000,28.5506,28.6804,28.1027,28.1912,4990668.8973683,0
+VFC.US,D,20130110,000000,28.2787,28.811,28.1354,28.8091,4572079.0977741,0
+VFC.US,D,20130111,000000,28.9783,28.9783,28.4343,28.443,3654916.2810335,0
+VFC.US,D,20130114,000000,28.441,29.3944,28.2537,29.3732,3903956.6857979,0
+VFC.US,D,20130115,000000,29.2685,29.722,29.0983,29.3752,5151040.1290121,0
+VFC.US,D,20130116,000000,29.4184,29.4857,29.0446,29.1877,2274230.2081934,0
+VFC.US,D,20130117,000000,29.2406,29.3002,28.3728,28.8467,5794561.5255822,0
+VFC.US,D,20130118,000000,28.8582,28.8582,28.122,28.2383,9651344.3256981,0
+VFC.US,D,20130122,000000,28.3152,28.4747,28.1354,28.4209,5423794.9511062,0
+VFC.US,D,20130123,000000,28.1816,28.8062,27.9952,28.7784,5167382.878767,0
+VFC.US,D,20130124,000000,28.7457,28.8303,27.2562,27.8279,10670014.297331,0
+VFC.US,D,20130125,000000,27.8385,28.4852,27.677,28.4373,6867299.4113674,0
+VFC.US,D,20130128,000000,27.9595,28.4112,27.9595,28.1884,4937020.3482687,0
+VFC.US,D,20130129,000000,28.2584,28.2584,27.9414,28.0577,3858278.1539139,0
+VFC.US,D,20130130,000000,27.9578,28.221,27.8154,27.8203,3617295.1774431,0
+VFC.US,D,20130131,000000,27.8702,28.4142,27.8702,28.17,5204601.2670338,0
+VFC.US,D,20130201,000000,28.4709,28.4709,28.1394,28.2248,4383003.7331002,0
+VFC.US,D,20130204,000000,28.1749,28.5805,28.0048,28.0643,5414158.9203689,0
+VFC.US,D,20130205,000000,28.0836,28.541,28.0817,28.391,4473821.7618874,0
+VFC.US,D,20130206,000000,28.3959,29.2224,28.3959,28.8716,6369919.9716785,0
+VFC.US,D,20130207,000000,28.8716,29.4827,28.7255,29.3752,6268462.7659735,0
+VFC.US,D,20130208,000000,29.3915,29.5587,29.0647,29.2146,5018238.767601,0
+VFC.US,D,20130211,000000,29.0763,29.1877,28.8014,29.032,3253813.9000722,0
+VFC.US,D,20130212,000000,29.1032,29.3895,28.9917,29.1426,3458590.9999291,0
+VFC.US,D,20130213,000000,29.1387,29.2224,28.9283,29.0743,3520296.9773224,0
+VFC.US,D,20130214,000000,28.9917,29.3069,28.689,29.1695,6073020.9611214,0
+VFC.US,D,20130215,000000,29.4222,30.4418,29.3665,30.1372,8404752.0494933,0
+VFC.US,D,20130219,000000,30.2266,31.1875,30.2005,31.1875,7460908.0418126,0
+VFC.US,D,20130220,000000,31.2548,31.2548,30.5706,30.6234,5003762.8687256,0
+VFC.US,D,20130221,000000,30.4437,30.683,30.1612,30.3438,4350578.3856084,0
+VFC.US,D,20130222,000000,30.5908,30.6205,29.9297,30.2621,2755202.3804271,0
+VFC.US,D,20130225,000000,30.4976,30.6397,30.0699,30.0719,3615786.2957403,0
+VFC.US,D,20130226,000000,29.6961,30.3274,29.6961,30.1631,3289246.6048892,0
+VFC.US,D,20130227,000000,29.872,30.7302,29.8181,30.7032,4843171.0281707,0
+VFC.US,D,20130228,000000,30.6696,30.9405,30.4956,30.782,3470621.4698378,0
+VFC.US,D,20130301,000000,30.782,30.782,30.4197,30.6734,4230262.2398329,0
+VFC.US,D,20130304,000000,30.6869,31.2135,30.6869,31.1924,2898805.2536151,0
+VFC.US,D,20130305,000000,31.3029,31.5239,31.0761,31.3557,4083291.9589273,0
+VFC.US,D,20130306,000000,31.3538,31.6469,31.1914,31.3114,2612703.5924026,0
+VFC.US,D,20130307,000000,31.3614,31.5152,30.9482,31.1847,3238856.1996597,0
+VFC.US,D,20130308,000000,31.2298,31.3356,30.9761,31.2442,3078025.0192487,0
+VFC.US,D,20130311,000000,31.1885,31.2884,30.8301,31.0414,3231133.847165,0
+VFC.US,D,20130312,000000,30.905,31.3087,30.8886,31.2587,3445071.4198708,0
+VFC.US,D,20130313,000000,31.1549,31.5969,31.1251,31.4931,3175095.0213264,0
+VFC.US,D,20130314,000000,31.5854,31.8228,31.423,31.6729,3226236.7455829,0
+VFC.US,D,20130315,000000,31.445,31.9025,31.396,31.7161,4865615.9036538,0
+VFC.US,D,20130318,000000,31.5854,31.6766,31.1788,31.4105,2773089.3925594,0
+VFC.US,D,20130319,000000,31.4864,31.8198,31.3471,31.791,4260782.2339469,0
+VFC.US,D,20130320,000000,31.9506,32.0246,31.7429,31.9323,3022369.1371801,0
+VFC.US,D,20130321,000000,31.9265,31.9506,31.4259,31.9083,2886181.637106,0
+VFC.US,D,20130322,000000,32.1399,32.3975,31.8275,31.8765,4098276.7151495,0
+VFC.US,D,20130325,000000,32.0101,32.1793,31.3356,31.7872,5397500.8663685,0
+VFC.US,D,20130326,000000,31.8987,31.8987,31.5268,31.7949,1860987.0528679,0
+VFC.US,D,20130327,000000,31.5978,31.8842,31.5699,31.8487,1627239.4243148,0
+VFC.US,D,20130328,000000,31.9467,32.3619,31.8391,32.187,3068407.7194566,0
+VFC.US,D,20130401,000000,32.1889,32.1927,31.5699,31.7804,2537819.3543983,0
+VFC.US,D,20130402,000000,31.7977,32.2878,31.7631,32.2235,1618870.8542079,0
+VFC.US,D,20130403,000000,32.2763,32.5435,32.1446,32.283,3143387.6934034,0
+VFC.US,D,20130404,000000,32.3312,32.5896,32.1994,32.5761,2184503.7772728,0
+VFC.US,D,20130405,000000,32.1889,32.5281,31.8688,32.4455,3264594.5996876,0
+VFC.US,D,20130408,000000,32.4041,32.6165,32.3071,32.6165,1874385.9223899,0
+VFC.US,D,20130409,000000,32.5915,32.7299,32.3925,32.4196,2300248.5317922,0
+VFC.US,D,20130410,000000,32.5194,33.2286,32.5051,33.0835,2658293.6726005,0
+VFC.US,D,20130411,000000,33.0383,33.4583,32.7251,32.8876,4023430.9796438,0
+VFC.US,D,20130412,000000,32.7434,33.0355,32.5502,32.9297,4500583.079649,0
+VFC.US,D,20130415,000000,32.6867,32.8933,31.9064,31.9064,3167654.6736187,0
+VFC.US,D,20130416,000000,32.1649,32.6136,31.965,32.581,2601197.5889617,0
+VFC.US,D,20130417,000000,32.4608,32.8117,32.0024,32.4791,2576588.248691,0
+VFC.US,D,20130418,000000,32.5618,32.6204,31.9967,32.1715,1686487.4854443,0
+VFC.US,D,20130419,000000,32.2878,32.679,32.1966,32.4608,1828850.9944198,0
+VFC.US,D,20130422,000000,32.5896,33.3776,32.5896,33.1979,2897391.0672467,0
+VFC.US,D,20130423,000000,33.2536,33.5352,33.0335,33.3565,2202741.4743249,0
+VFC.US,D,20130424,000000,33.4544,33.5851,33.0623,33.4295,2604769.9964694,0
+VFC.US,D,20130425,000000,33.5438,34.3338,33.4007,34.3011,3422214.4635917,0
+VFC.US,D,20130426,000000,34.0532,34.0877,32.8376,33.5487,5390492.3710104,0
+VFC.US,D,20130429,000000,33.5871,33.9522,33.2133,33.5467,2352281.0165577,0
+VFC.US,D,20130430,000000,33.5467,34.2117,33.4603,34.1992,3417581.6764596,0
+VFC.US,D,20130501,000000,34.1492,34.304,33.5034,33.6553,3645151.2148954,0
+VFC.US,D,20130502,000000,33.9339,33.9975,33.3911,33.6476,3270724.8218337,0
+VFC.US,D,20130503,000000,33.8196,34.1944,33.442,34.0724,2867810.7422208,0
+VFC.US,D,20130506,000000,33.9763,34.2281,33.8792,34.0339,2529419.5660494,0
+VFC.US,D,20130507,000000,34.2021,34.5443,34.1704,34.5327,2693781.5296453,0
+VFC.US,D,20130508,000000,34.5327,34.8152,34.2646,34.7355,2508259.8415338,0
+VFC.US,D,20130509,000000,34.7297,34.9228,34.4722,34.6615,2286517.7082956,0
+VFC.US,D,20130510,000000,34.6951,35.1996,34.6375,35.141,3098452.155682,0
+VFC.US,D,20130513,000000,35.0237,35.1371,34.7048,34.9824,2657823.3177525,0
+VFC.US,D,20130514,000000,34.9805,35.4716,34.9478,35.4456,1939950.4745105,0
+VFC.US,D,20130515,000000,35.287,35.8867,35.287,35.6281,4076959.8588154,0
+VFC.US,D,20130516,000000,35.6301,35.7685,34.6932,34.8316,3109546.0783268,0
+VFC.US,D,20130517,000000,34.8238,35.4332,34.8238,35.2573,2623187.7187178,0
+VFC.US,D,20130520,000000,35.2765,35.6753,35.2343,35.5965,2335375.2978366,0
+VFC.US,D,20130521,000000,35.0208,35.8262,35.0208,35.7215,2082598.0694892,0
+VFC.US,D,20130522,000000,35.7916,36.0586,35.3659,35.5091,1692410.6265844,0
+VFC.US,D,20130523,000000,35.0757,35.7358,34.8787,35.5264,1688020.301133,0
+VFC.US,D,20130524,000000,35.3438,35.4071,34.9295,35.2755,2228596.4224565,0
+VFC.US,D,20130528,000000,35.7128,35.856,35.2755,35.4485,1281210.1849022,0
+VFC.US,D,20130529,000000,35.339,35.6638,35.214,35.4129,1593153.2663415,0
+VFC.US,D,20130530,000000,35.5186,35.6801,35.2986,35.4908,2259674.1824965,0
+VFC.US,D,20130531,000000,35.4686,35.927,35.2803,35.2803,3215168.83814,0
+VFC.US,D,20130603,000000,35.2697,35.6331,34.9709,35.6205,2543742.4955383,0
+VFC.US,D,20130604,000000,35.5495,35.9665,35.0237,35.8175,2176852.1861268,0
+VFC.US,D,20130605,000000,35.5927,35.9329,35.4716,35.5668,2833657.985331,0
+VFC.US,D,20130606,000000,35.3533,35.6445,35.117,35.6254,2359626.6689308,0
+VFC.US,D,20130607,000000,35.6685,36.1212,33.8831,36.0895,2680011.163042,0
+VFC.US,D,20130610,000000,36.1126,36.2395,35.855,36.0549,1299734.0491738,0
+VFC.US,D,20130611,000000,35.8454,36.5623,35.7464,36.2586,2716313.8162064,0
+VFC.US,D,20130612,000000,36.5507,36.6046,36.2807,36.5507,3051255.3766225,0
+VFC.US,D,20130613,000000,36.6727,36.7526,36.1318,36.3432,3962719.8235664,0
+VFC.US,D,20130614,000000,36.1769,36.3731,35.9588,36.0837,1840665.0178496,0
+VFC.US,D,20130617,000000,36.3432,36.521,36.0001,36.2807,2322697.5697077,0
+VFC.US,D,20130618,000000,36.3038,36.788,36.2086,36.7237,2296605.3629358,0
+VFC.US,D,20130619,000000,36.7439,37.2263,36.7439,37.1148,4399126.9145521,0
+VFC.US,D,20130620,000000,36.9688,36.9688,35.9088,36.0202,2960035.67312,0
+VFC.US,D,20130621,000000,36.2086,36.6084,35.5725,35.8647,3978468.3861128,0
+VFC.US,D,20130624,000000,35.5591,36.0664,35.1756,35.7964,3131718.3144953,0
+VFC.US,D,20130625,000000,36.101,36.4441,35.9117,36.2884,3259846.3050596,0
+VFC.US,D,20130626,000000,36.7814,36.9706,36.4874,36.8862,3517029.4679795,0
+VFC.US,D,20130627,000000,37.0197,37.2128,36.8159,37.0322,1966143.6202653,0
+VFC.US,D,20130628,000000,37.6588,38.2987,37.3561,37.9048,4578052.1881015,0
+VFC.US,D,20130701,000000,37.3887,37.9835,37.3253,37.603,2688738.7429333,0
+VFC.US,D,20130702,000000,37.5136,37.8164,37.0515,37.3253,3427869.1278494,0
+VFC.US,D,20130703,000000,37.0889,37.4358,36.8026,37.3676,1276210.0631211,0
+VFC.US,D,20130705,000000,37.4157,38.1017,37.4157,37.8462,2236430.1200149,0
+VFC.US,D,20130708,000000,38.1402,38.4583,37.8595,37.9845,2658120.9316607,0
+VFC.US,D,20130709,000000,38.6427,38.6427,37.5463,38.269,1665517.1515978,0
+VFC.US,D,20130710,000000,38.1777,38.4323,37.9355,38.1546,2162406.4648854,0
+VFC.US,D,20130711,000000,38.4669,38.5746,38.3046,38.5073,2185957.5067479,0
+VFC.US,D,20130712,000000,38.4545,38.6678,38.3179,38.4766,1639858.8783916,0
+VFC.US,D,20130715,000000,38.4314,38.5755,38.2843,38.4669,2559840.7023965,0
+VFC.US,D,20130716,000000,38.4468,38.5995,38.1757,38.2094,2564059.3275162,0
+VFC.US,D,20130717,000000,38.2843,38.465,37.9904,38.0758,2569287.3424649,0
+VFC.US,D,20130718,000000,37.7173,38.5323,37.7173,38.4708,3095265.8137687,0
+VFC.US,D,20130719,000000,38.022,38.4708,37.4559,37.9721,6639621.6496923,0
+VFC.US,D,20130722,000000,37.3195,37.8625,37.3118,37.5694,3922073.6723138,0
+VFC.US,D,20130723,000000,37.6606,37.9528,37.5626,37.8241,1802004.3467964,0
+VFC.US,D,20130724,000000,38.0057,38.1431,37.7645,37.9231,1595479.0253803,0
+VFC.US,D,20130725,000000,37.9028,38.1844,37.7751,38.1363,2014211.3882802,0
+VFC.US,D,20130726,000000,37.8595,38.4256,37.7875,38.3852,2050170.6407811,0
+VFC.US,D,20130729,000000,38.2978,38.3563,37.9077,38.0067,1506389.4465989,0
+VFC.US,D,20130730,000000,38.2008,38.3219,37.9845,38.0816,1884703.5514137,0
+VFC.US,D,20130731,000000,38.169,38.4362,37.9077,37.9845,1808062.7669857,0
+VFC.US,D,20130801,000000,38.1988,38.8446,38.021,38.7668,1827848.8888474,0
+VFC.US,D,20130802,000000,38.7052,39.0118,38.5429,39.0051,1349160.8513296,0
+VFC.US,D,20130805,000000,38.7764,39.0127,38.7284,38.7831,916178.40150546,0
+VFC.US,D,20130806,000000,38.6899,38.9359,38.564,38.7639,2663901.5094951,0
+VFC.US,D,20130807,000000,38.515,38.7072,38.2296,38.2334,3124750.402852,0
+VFC.US,D,20130808,000000,38.5111,38.5698,38.3046,38.3526,1704343.2793344,0
+VFC.US,D,20130809,000000,38.3314,38.6303,38.1171,38.344,1749010.3401734,0
+VFC.US,D,20130812,000000,38.1527,38.4226,38.1124,38.2122,1799301.8876361,0
+VFC.US,D,20130813,000000,38.2757,38.5073,38.0384,38.3939,1972121.9136331,0
+VFC.US,D,20130814,000000,38.3583,38.4285,37.7529,37.8346,3139229.4235517,0
+VFC.US,D,20130815,000000,37.6655,37.6799,37.0725,37.2215,3581590.8739196,0
+VFC.US,D,20130816,000000,37.0197,37.5214,37.0197,37.1629,2484136.4652323,0
+VFC.US,D,20130819,000000,37.0601,37.3109,36.793,36.8093,2219773.1066227,0
+VFC.US,D,20130820,000000,36.8506,37.208,36.5949,36.9073,3147431.4963672,0
+VFC.US,D,20130821,000000,36.8919,37.2052,36.6469,36.7323,1703458.7624741,0
+VFC.US,D,20130822,000000,36.8026,37.0591,36.3364,36.7785,1997326.4817204,0
+VFC.US,D,20130823,000000,36.8986,37.3694,36.6449,36.84,2250498.1005266,0
+VFC.US,D,20130826,000000,36.864,37.0111,36.4075,36.4748,2320938.9420677,0
+VFC.US,D,20130827,000000,36.4623,36.5228,35.8253,35.8973,3576159.9403971,0
+VFC.US,D,20130828,000000,35.8253,36.1538,35.8031,35.9742,2552831.1664303,0
+VFC.US,D,20130829,000000,35.9713,36.2568,35.7896,36.026,2878312.5588731,0
+VFC.US,D,20130830,000000,36.8256,37.0947,36.6237,36.7593,2034148.3983122,0
+VFC.US,D,20130903,000000,36.4009,36.6632,36.2942,36.4489,2649653.5037871,0
+VFC.US,D,20130904,000000,36.5978,37.208,36.5978,37.0389,2174009.2448768,0
+VFC.US,D,20130905,000000,37.036,37.4127,36.9495,37.2667,2584012.9872774,0
+VFC.US,D,20130906,000000,37.4175,37.4943,36.6786,37.0409,1625794.0197042,0
+VFC.US,D,20130909,000000,37.0774,37.2936,36.9736,37.1215,1705660.6891523,0
+VFC.US,D,20130910,000000,37.1764,37.2974,36.7699,37.2167,2177330.8658395,0
+VFC.US,D,20130911,000000,37.1898,37.3694,36.9419,37.3694,3071809.4672406,0
+VFC.US,D,20130912,000000,37.3406,37.7318,37.2878,37.7126,2832640.2706376,0
+VFC.US,D,20130913,000000,37.6646,37.9009,37.4684,37.8664,1686917.2565777,0
+VFC.US,D,20130916,000000,38.2267,38.4929,37.9077,37.9807,2698628.68204,0
+VFC.US,D,20130917,000000,37.9864,38.2959,37.9807,38.2843,2457113.954845,0
+VFC.US,D,20130918,000000,38.1988,38.8043,37.8798,38.7754,2362681.8942272,0
+VFC.US,D,20130919,000000,38.6092,39.6336,38.6082,39.6047,4345523.1115994,0
+VFC.US,D,20130920,000000,39.6441,39.6941,39.1109,39.377,4165687.3059879,0
+VFC.US,D,20130923,000000,39.3213,39.3693,38.7773,39.2078,2199268.9651919,0
+VFC.US,D,20130924,000000,39.2799,39.401,39.0426,39.2348,2137181.0846366,0
+VFC.US,D,20130925,000000,39.2847,39.2925,38.4785,38.588,3079032.3278613,0
+VFC.US,D,20130926,000000,38.6821,38.8783,38.4862,38.6592,2860097.7551986,0
+VFC.US,D,20130927,000000,38.6543,38.7331,38.1161,38.44,3317433.555708,0
+VFC.US,D,20130930,000000,38.885,39.3452,38.8561,39.2598,2899583.6284522,0
+VFC.US,D,20131001,000000,38.6572,38.7351,38.2516,38.5111,2734705.5232529,0
+VFC.US,D,20131002,000000,38.8157,38.9753,37.5329,37.9201,4282440.4097283,0
+VFC.US,D,20131003,000000,37.8836,38.3795,37.4502,37.6779,2855277.6586138,0
+VFC.US,D,20131004,000000,37.7625,38.169,37.7088,38.0584,2555410.8338383,0
+VFC.US,D,20131007,000000,37.7923,38.0288,37.5396,37.5453,2604027.0023067,0
+VFC.US,D,20131008,000000,37.5626,37.6626,36.6747,36.7526,3963344.1884089,0
+VFC.US,D,20131009,000000,36.8842,37.4684,36.668,37.2647,2982484.7110352,0
+VFC.US,D,20131010,000000,37.8164,37.8952,37.5905,37.7173,1694631.2842079,0
+VFC.US,D,20131011,000000,37.7173,37.9912,37.4599,37.9826,2666968.1814803,0
+VFC.US,D,20131014,000000,37.4569,38.3862,37.4569,38.2671,2497705.9944779,0
+VFC.US,D,20131015,000000,38.2267,38.4766,37.9201,37.9758,5921994.3899551,0
+VFC.US,D,20131016,000000,38.1642,39.0089,38.1642,38.9936,4346691.7144632,0
+VFC.US,D,20131017,000000,38.8484,39.3934,38.7802,39.1012,3373328.7776329,0
+VFC.US,D,20131018,000000,39.3058,39.5682,39.0089,39.5682,3122776.3693414,0
+VFC.US,D,20131021,000000,41.2336,41.5239,40.7233,40.9108,6790459.8707978,0
+VFC.US,D,20131022,000000,41.0444,41.2509,40.7299,40.9501,4121798.619986,0
+VFC.US,D,20131023,000000,40.9386,41.1923,40.6772,41.1433,2163382.5552559,0
+VFC.US,D,20131024,000000,41.3403,41.3403,40.8108,40.8175,2528296.7499408,0
+VFC.US,D,20131025,000000,41.2604,41.2913,40.7915,41.1028,2875701.673223,0
+VFC.US,D,20131028,000000,41.0971,41.9534,41.0288,41.9408,4445750.3185645,0
+VFC.US,D,20131029,000000,42.0274,42.1629,41.7351,41.8351,4285548.7060363,0
+VFC.US,D,20131030,000000,41.8909,41.9986,41.3277,41.6324,2364931.6888767,0
+VFC.US,D,20131031,000000,42.4281,42.6501,42.0427,42.4031,3119097.8198105,0
+VFC.US,D,20131101,000000,41.6401,41.962,41.6035,41.7351,1460263.4532444,0
+VFC.US,D,20131104,000000,41.9717,42.4002,41.8611,42.3445,3000960.7073357,0
+VFC.US,D,20131105,000000,42.3551,42.6837,42.0495,42.5617,3156256.8934173,0
+VFC.US,D,20131106,000000,43.12,43.6879,42.8,43.0873,4742804.3797241,0
+VFC.US,D,20131107,000000,43.0873,43.1988,41.9764,42.037,3210101.0768343,0
+VFC.US,D,20131108,000000,42.037,42.3743,41.8841,42.3656,3514483.1000298,0
+VFC.US,D,20131111,000000,42.4145,42.5627,42.3551,42.4261,1743254.7369327,0
+VFC.US,D,20131112,000000,42.2561,42.4618,42.0552,42.1859,3255435.1674467,0
+VFC.US,D,20131113,000000,42.1139,43.2017,42.0764,43.1921,3210708.7919478,0
+VFC.US,D,20131114,000000,43.1911,43.5159,42.8711,43.4833,2225328.9131137,0
+VFC.US,D,20131115,000000,43.4083,43.6898,43.2267,43.6832,2284738.2684943,0
+VFC.US,D,20131118,000000,43.6726,43.9359,43.3717,43.467,2365271.9677159,0
+VFC.US,D,20131119,000000,43.4111,43.635,43.2103,43.4333,1812309.4885234,0
+VFC.US,D,20131120,000000,43.5784,43.8724,43.3843,43.5264,1639923.396092,0
+VFC.US,D,20131121,000000,43.659,43.659,43.2487,43.487,1860873.6265882,0
+VFC.US,D,20131122,000000,43.7503,45.0131,43.4996,44.9516,4460429.1360139,0
+VFC.US,D,20131125,000000,45.141,45.4254,45.0323,45.2043,4055942.6976056,0
+VFC.US,D,20131126,000000,45.1236,45.6397,45.065,45.3965,2210041.3399428,0
+VFC.US,D,20131127,000000,45.5888,45.8251,45.3437,45.5004,2079949.7219485,0
+VFC.US,D,20131129,000000,46.3479,46.7803,46.1952,46.2642,1253283.3861013,0
+VFC.US,D,20131202,000000,45.7444,46.1422,45.4599,45.656,2945266.3227684,0
+VFC.US,D,20131203,000000,46.4786,46.541,46.0183,46.1595,2830110.5524171,0
+VFC.US,D,20131204,000000,46.1115,46.2537,45.6675,46.0616,2115468.7972355,0
+VFC.US,D,20131205,000000,46.0528,46.4411,45.829,45.9577,2860224.7093833,0
+VFC.US,D,20131206,000000,47.9825,47.9825,45.8722,46.0663,1997313.9944235,0
+VFC.US,D,20131209,000000,46.0808,46.2075,45.7704,45.9433,2348770.0049262,0
+VFC.US,D,20131210,000000,45.8963,45.9837,45.0804,45.6117,3315368.9892952,0
+VFC.US,D,20131211,000000,45.7213,45.8924,45.1034,45.2063,3005365.6013002,0
+VFC.US,D,20131212,000000,45.2649,45.9732,45.1533,45.8049,3718246.6476256,0
+VFC.US,D,20131213,000000,46.1509,46.3305,45.6021,46.2489,3865122.2331968,0
+VFC.US,D,20131216,000000,46.3421,46.4863,46.0846,46.2884,2381415.9613291,0
+VFC.US,D,20131217,000000,46.4017,46.5459,46.1259,46.3652,1852700.6907987,0
+VFC.US,D,20131218,000000,46.5141,47.2647,46.0808,47.2051,2282149.2356137,0
+VFC.US,D,20131219,000000,47.16,47.4213,46.9466,47.0341,2200165.9693491,0
+VFC.US,D,20131220,000000,47.1964,48.4794,46.9409,48.4794,7288262.8379716,0
+VFC.US,D,20131223,000000,48.7147,48.835,47.429,48.092,4042418.9551151,0
+VFC.US,D,20131224,000000,48.1651,48.3986,47.9182,48.2814,1525191.1532255,0
+VFC.US,D,20131226,000000,48.5178,49.0617,48.3766,48.9781,1756705.6368583,0
+VFC.US,D,20131227,000000,49.1809,49.2952,48.1008,48.5831,2134068.6258963,0
+VFC.US,D,20131230,000000,48.6763,49.1434,48.5994,48.9685,1382498.8120996,0
+VFC.US,D,20131231,000000,49.1183,49.3087,48.9781,49.1809,1412268.5277945,0
+VFC.US,D,20140102,000000,49.7181,50.0582,48.9146,49.2125,2243101.458358,0
+VFC.US,D,20140103,000000,49.0232,49.3009,48.7081,49.0012,2245646.7856996,0
+VFC.US,D,20140106,000000,49.0886,49.2442,48.4495,48.6841,2769110.1072959,0
+VFC.US,D,20140107,000000,48.9146,49.1434,48.6042,48.7868,2289323.1876551,0
+VFC.US,D,20140108,000000,48.7147,48.7561,48.1872,48.6524,2690542.1167204,0
+VFC.US,D,20140109,000000,48.8561,49.2029,48.4879,49.1434,2040923.7974624,0
+VFC.US,D,20140110,000000,49.1511,49.2952,48.7561,49.2866,1489914.5396192,0
+VFC.US,D,20140113,000000,48.954,49.0713,47.3127,47.5165,3698334.6121872,0
+VFC.US,D,20140114,000000,47.6645,48.1651,47.3589,47.6827,2601363.0456449,0
+VFC.US,D,20140115,000000,47.7308,48.0315,47.4606,47.5106,2313308.1630832,0
+VFC.US,D,20140116,000000,47.3127,47.4934,46.3901,46.713,4151116.711778,0
+VFC.US,D,20140117,000000,47.2964,48.4256,46.3815,46.3815,4769749.8851143,0
+VFC.US,D,20140121,000000,46.8389,46.8389,45.7751,46.3738,3589269.5208754,0
+VFC.US,D,20140122,000000,46.5794,46.6804,46.3978,46.5468,2436140.4991743,0
+VFC.US,D,20140123,000000,46.2489,46.3662,45.6838,45.8732,2829619.3854075,0
+VFC.US,D,20140124,000000,45.5695,46.1058,45.5254,45.5762,2715298.1827291,0
+VFC.US,D,20140127,000000,45.5436,45.9885,45.4446,45.6838,2944435.9175278,0
+VFC.US,D,20140128,000000,45.7569,46.5161,45.6464,46.2951,2333170.2493341,0
+VFC.US,D,20140129,000000,46.0577,46.3901,45.3456,45.4301,2911782.6768684,0
+VFC.US,D,20140130,000000,46.3027,47.3051,46.3027,46.8697,2907815.8789018,0
+VFC.US,D,20140131,000000,46.2778,46.3901,45.9885,46.1134,3320001.7764272,0
+VFC.US,D,20140203,000000,46.1058,46.1134,44.4625,44.5653,3008084.7101897,0
+VFC.US,D,20140204,000000,44.8997,45.0084,44.3202,44.4721,2936933.1333359,0
+VFC.US,D,20140205,000000,44.4548,44.6047,43.6427,44.1713,4499958.7148063,0
+VFC.US,D,20140206,000000,44.3606,45.4512,43.7332,45.3081,2739268.5896443,0
+VFC.US,D,20140207,000000,45.5762,46.4142,45.5762,46.3479,2335571.9727619,0
+VFC.US,D,20140210,000000,46.2557,46.7611,46.1595,46.6266,2305939.6173326,0
+VFC.US,D,20140211,000000,46.5794,47.6827,46.4719,47.6568,3303278.1641184,0
+VFC.US,D,20140212,000000,47.8239,47.9825,46.6967,46.8063,4024545.4708879,0
+VFC.US,D,20140213,000000,46.5949,47.331,46.5064,47.2484,4181872.923924,0
+VFC.US,D,20140214,000000,44.352,45.0573,43.5034,44.8478,10617446.940017,0
+VFC.US,D,20140218,000000,44.8401,44.9227,44.2617,44.5442,5180263.5254697,0
+VFC.US,D,20140219,000000,44.5133,45.1246,44.4807,44.7065,3699587.5043047,0
+VFC.US,D,20140220,000000,44.7882,45.8473,44.7882,45.7828,3377087.4539853,0
+VFC.US,D,20140221,000000,45.7492,46.3662,45.7492,46.1442,4502731.9353156,0
+VFC.US,D,20140224,000000,46.1211,46.689,46.1211,46.4228,3500214.2821603,0
+VFC.US,D,20140225,000000,46.5468,46.7275,46.2625,46.5468,2684277.6561331,0
+VFC.US,D,20140226,000000,46.7611,47.5232,46.6016,47.2012,4282350.9174342,0
+VFC.US,D,20140227,000000,46.4142,46.8764,46.1595,46.5391,3815879.6186697,0
+VFC.US,D,20140228,000000,46.4142,46.4988,45.9222,46.223,4274124.9106331,0
+VFC.US,D,20140303,000000,45.6762,46.2625,45.6627,46.1989,2142423.6680982,0
+VFC.US,D,20140304,000000,46.6631,47.3194,46.6631,47.1455,2252293.149449,0
+VFC.US,D,20140305,000000,47.2263,47.4703,46.9754,47.2263,2195932.7757164,0
+VFC.US,D,20140306,000000,47.3521,47.6693,47.1331,47.552,1983856.8508495,0
+VFC.US,D,20140307,000000,47.7971,49.1203,47.7259,48.6378,4804401.09327,0
+VFC.US,D,20140310,000000,48.5831,49.0569,48.5745,48.9626,3575360.7533986,0
+VFC.US,D,20140311,000000,48.9626,49.0905,48.5341,48.6946,2827551.6971704,0
+VFC.US,D,20140312,000000,48.3823,48.6456,48.2026,48.5994,2340312.9831334,0
+VFC.US,D,20140313,000000,48.7004,49.106,48.2468,48.4246,3950416.7143432,0
+VFC.US,D,20140314,000000,48.1719,48.8993,48.0651,48.1122,3335209.2227766,0
+VFC.US,D,20140317,000000,48.4716,49.5153,48.4716,49.3884,2533156.3896322,0
+VFC.US,D,20140318,000000,49.4057,49.9525,49.2231,49.2395,3464955.3588912,0
+VFC.US,D,20140319,000000,49.3039,49.4778,48.4879,48.885,2716689.47572,0
+VFC.US,D,20140320,000000,48.7253,49.5094,48.5025,49.3471,2544603.0784131,0
+VFC.US,D,20140321,000000,49.7729,50.0861,49.3039,49.3654,4003840.4920994,0
+VFC.US,D,20140324,000000,49.4701,49.8026,48.8023,49.0473,1746115.36852,0
+VFC.US,D,20140325,000000,49.2645,49.3278,48.2026,48.3199,2476851.1681273,0
+VFC.US,D,20140326,000000,48.3372,48.8023,48.0287,48.045,1844901.3333066,0
+VFC.US,D,20140327,000000,48.0978,48.4813,47.8682,48.2237,1777184.8036953,0
+VFC.US,D,20140328,000000,48.3756,48.8945,48.1487,48.6302,1509772.4634377,0
+VFC.US,D,20140331,000000,49.0905,49.2981,48.8945,49.0339,2181852.3079079,0
+VFC.US,D,20140401,000000,49.1837,49.7882,49.0829,49.2731,2006039.4930988,0
+VFC.US,D,20140402,000000,49.3278,49.8987,49.2308,49.6297,1911911.2900378,0
+VFC.US,D,20140403,000000,49.6527,49.8266,48.6456,48.8118,2848431.4981148,0
+VFC.US,D,20140404,000000,49.0992,49.1386,47.6605,47.8298,3895732.7602129,0
+VFC.US,D,20140407,000000,47.7808,47.9575,46.9619,47.1474,2435747.1493234,0
+VFC.US,D,20140408,000000,46.9754,47.6866,46.7765,47.3963,2231769.236465,0
+VFC.US,D,20140409,000000,46.9811,47.059,46.1173,46.7679,5671135.0022826,0
+VFC.US,D,20140410,000000,46.8389,47.4722,46.197,46.3009,3153191.2620401,0
+VFC.US,D,20140411,000000,45.9759,46.3796,45.6205,45.7223,3139847.5447459,0
+VFC.US,D,20140414,000000,45.9663,46.4133,45.8694,46.2537,2358884.7153762,0
+VFC.US,D,20140415,000000,46.3556,46.9524,46.1019,46.8851,2225834.6486361,0
+VFC.US,D,20140416,000000,47.2503,47.6529,47.1619,47.6452,2251824.8758171,0
+VFC.US,D,20140417,000000,47.6309,47.9143,47.3521,47.4242,1394851.8705103,0
+VFC.US,D,20140421,000000,47.5915,48.0584,47.3426,47.601,1634536.1681085,0
+VFC.US,D,20140422,000000,47.7173,47.9306,47.2906,47.5357,2968112.872967,0
+VFC.US,D,20140423,000000,47.6452,48.14,47.601,47.9488,1757470.4837905,0
+VFC.US,D,20140424,000000,47.996,48.019,47.2031,47.6309,2458686.3136402,0
+VFC.US,D,20140425,000000,48.289,49.3039,47.9094,48.685,3777464.5311212,0
+VFC.US,D,20140428,000000,49.0646,49.3278,47.2906,48.194,3761145.715352,0
+VFC.US,D,20140429,000000,48.264,48.7474,48.1863,48.5745,1925689.9815057,0
+VFC.US,D,20140430,000000,48.4879,48.5994,48.0901,48.4053,2753262.6869829,0
+VFC.US,D,20140501,000000,48.415,48.7571,47.996,48.4813,1819766.48596,0
+VFC.US,D,20140502,000000,48.6302,49.0829,48.3611,48.4621,1792577.4782814,0
+VFC.US,D,20140505,000000,48.3063,48.733,47.923,48.5918,1401629.3508766,0
+VFC.US,D,20140506,000000,48.5341,48.783,48.2237,48.4409,1798388.2337497,0
+VFC.US,D,20140507,000000,48.5918,48.6378,47.6866,48.2987,1520834.1272323,0
+VFC.US,D,20140508,000000,48.3199,49.2395,48.0978,48.9377,2595537.7216636,0
+VFC.US,D,20140509,000000,48.6946,49.0339,47.9883,48.9377,2272358.1542738,0
+VFC.US,D,20140512,000000,49.1598,49.9525,48.9377,49.7729,2063012.7849852,0
+VFC.US,D,20140513,000000,50.2149,50.7021,50.2071,50.3513,2241599.8609116,0
+VFC.US,D,20140514,000000,50.4849,50.5243,49.8892,49.9862,1738476.2646709,0
+VFC.US,D,20140515,000000,49.818,49.818,48.9704,49.4153,1489543.0425377,0
+VFC.US,D,20140516,000000,49.3567,49.7556,49.1203,49.7402,1679699.5989973,0
+VFC.US,D,20140519,000000,49.6661,50.2071,49.6661,49.9939,1313018.451808,0
+VFC.US,D,20140520,000000,49.7556,49.8507,48.98,49.1299,2485807.6817943,0
+VFC.US,D,20140521,000000,49.2068,49.4557,48.98,49.2231,1237422.4378833,0
+VFC.US,D,20140522,000000,49.2828,49.573,49.0473,49.4634,1297455.1174983,0
+VFC.US,D,20140523,000000,49.5479,49.7729,49.4557,49.696,1160769.1661582,0
+VFC.US,D,20140527,000000,50.0092,50.3014,49.7556,49.8324,1203865.9494182,0
+VFC.US,D,20140528,000000,49.9198,49.9602,49.3471,49.6661,1696766.6119695,0
+VFC.US,D,20140529,000000,49.8736,49.8736,49.5094,49.6661,960998.43173088,0
+VFC.US,D,20140530,000000,49.7556,50.2534,49.646,49.9362,1737383.6261962,0
+VFC.US,D,20140602,000000,50.0006,50.3783,49.7815,50.2534,1111897.0081044,0
+VFC.US,D,20140603,000000,50.2437,50.3513,49.9862,50.3014,1393674.9427821,0
+VFC.US,D,20140604,000000,50.237,50.5925,49.9688,50.4772,1159851.3498397,0
+VFC.US,D,20140605,000000,50.2773,50.753,49.7632,50.6972,2350215.4095369,0
+VFC.US,D,20140606,000000,50.9154,50.9865,50.3879,50.4205,1694120.345645,0
+VFC.US,D,20140609,000000,50.4446,50.6925,50.4205,50.557,1230583.5616407,0
+VFC.US,D,20140610,000000,50.5186,50.6376,50.2437,50.2773,1132008.8402924,0
+VFC.US,D,20140611,000000,50.0784,50.1841,49.8083,50.0159,1667187.3275519,0
+VFC.US,D,20140612,000000,49.8007,49.9276,49.1645,49.2683,1581920.9428234,0
+VFC.US,D,20140613,000000,49.25,49.25,48.8963,49.0425,1479454.3472896,0
+VFC.US,D,20140616,000000,48.8291,49.4451,48.759,49.0944,1862645.782133,0
+VFC.US,D,20140617,000000,48.9666,49.4115,48.8455,49.2019,1823565.7460272,0
+VFC.US,D,20140618,000000,49.3615,49.7209,49.0107,49.6191,1956640.787361,0
+VFC.US,D,20140619,000000,49.7026,49.7296,49.1558,49.4115,1743018.5189006,0
+VFC.US,D,20140620,000000,49.595,49.6729,49.3251,49.4528,3395060.8365874,0
+VFC.US,D,20140623,000000,49.5547,49.8968,49.3375,49.8487,1954167.2619763,0
+VFC.US,D,20140624,000000,49.7382,50.1024,49.4826,49.5191,1319341.1864473,0
+VFC.US,D,20140625,000000,49.3702,50.112,49.3702,49.9996,1413866.9017914,0
+VFC.US,D,20140626,000000,49.9929,50.0399,49.4451,49.6729,1544660.9302336,0
+VFC.US,D,20140627,000000,49.6354,50.0554,49.474,49.9055,1511895.3039025,0
+VFC.US,D,20140630,000000,49.9179,50.2071,49.7613,50.1265,1984224.1854986,0
+VFC.US,D,20140701,000000,50.1524,50.6376,50.1024,50.4205,1448476.4856243,0
+VFC.US,D,20140702,000000,50.3014,50.4936,50.0496,50.1687,1707752.311375,0
+VFC.US,D,20140703,000000,50.1841,50.5637,50.1687,50.4205,1000032.6810816,0
+VFC.US,D,20140707,000000,50.0851,50.4446,50.0304,50.1985,1097501.2360505,0
+VFC.US,D,20140708,000000,50.112,50.161,49.6191,49.8007,1426452.0158019,0
+VFC.US,D,20140709,000000,49.8872,50.4061,49.8083,50.2225,2552026.7763915,0
+VFC.US,D,20140710,000000,49.8392,50.2936,49.5277,49.9929,2142918.9975399,0
+VFC.US,D,20140711,000000,49.9678,50.0698,49.4019,49.4893,3040317.5451884,0
+VFC.US,D,20140714,000000,49.7296,50.3523,49.6104,49.816,2109275.097997,0
+VFC.US,D,20140715,000000,49.6354,49.9179,49.4528,49.816,1788847.938955,0
+VFC.US,D,20140716,000000,49.9515,50.1765,49.4528,49.8631,2549327.4390554,0
+VFC.US,D,20140717,000000,49.6277,49.8968,49.0107,49.0107,3322743.7786942,0
+VFC.US,D,20140718,000000,49.0857,49.2433,47.8355,48.4957,4464293.9543895,0
+VFC.US,D,20140721,000000,48.4535,48.5351,48.24,48.3295,2135434.9442935,0
+VFC.US,D,20140722,000000,48.3986,48.4957,48.0893,48.264,2139714.9652894,0
+VFC.US,D,20140723,000000,48.3295,48.7763,48.24,48.6868,2243717.4983361,0
+VFC.US,D,20140724,000000,48.8522,50.0227,48.8522,49.7209,3486819.5750707,0
+VFC.US,D,20140725,000000,49.5365,49.8487,49.0684,49.1789,1352267.0664214,0
+VFC.US,D,20140728,000000,49.1866,49.3932,48.9666,49.2942,1363557.6639916,0
+VFC.US,D,20140729,000000,49.3308,49.5277,48.9099,48.9242,1000086.7927013,0
+VFC.US,D,20140730,000000,49.0771,49.7026,48.9493,49.6729,2360078.2928336,0
+VFC.US,D,20140731,000000,49.3702,49.5365,48.71,48.7494,2201000.5370221,0
+VFC.US,D,20140801,000000,48.264,48.931,48.1709,48.264,1748304.8079013,0
+VFC.US,D,20140804,000000,48.2093,48.9242,47.5972,48.759,2449172.0340472,0
+VFC.US,D,20140805,000000,48.6004,48.9666,48.2093,48.6004,1858862.1311869,0
+VFC.US,D,20140806,000000,48.3756,49.1866,48.2237,49.1174,1628764.9557469,0
+VFC.US,D,20140807,000000,49.3308,49.4826,48.9242,49.1242,1765739.1555226,0
+VFC.US,D,20140808,000000,49.2115,49.7536,48.9099,49.7209,978172.62733441,0
+VFC.US,D,20140811,000000,49.8631,50.0082,49.7209,49.8256,1187846.8287735,0
+VFC.US,D,20140812,000000,49.8728,50.0304,49.3702,49.4355,1210708.988093,0
+VFC.US,D,20140813,000000,49.4595,49.5547,48.9742,49.0511,2096746.1768223,0
+VFC.US,D,20140814,000000,49.2779,49.3375,48.9839,49.2856,1204662.0145925,0
+VFC.US,D,20140815,000000,49.4826,49.6584,48.6235,48.9406,1645084.812124,0
+VFC.US,D,20140818,000000,49.3788,49.7536,49.1952,49.6354,1313736.4713771,0
+VFC.US,D,20140819,000000,49.8795,50.0496,49.7026,49.9276,1350319.0481126,0
+VFC.US,D,20140820,000000,49.8872,50.6194,49.7382,50.4599,1855136.7542929,0
+VFC.US,D,20140821,000000,50.557,50.7117,50.334,50.5407,1879996.8811087,0
+VFC.US,D,20140822,000000,50.5252,51.0019,50.3965,50.8222,1911329.590126,0
+VFC.US,D,20140825,000000,51.0164,51.2643,50.8731,51.1691,1528507.5711477,0
+VFC.US,D,20140826,000000,51.3286,51.5141,51.1067,51.1691,1146189.2064757,0
+VFC.US,D,20140827,000000,51.2777,51.4459,50.8731,51.1691,1235613.8610559,0
+VFC.US,D,20140828,000000,50.8414,50.9779,50.5089,50.779,1024149.8137348,0
+VFC.US,D,20140829,000000,50.7886,51.024,50.5637,51.0164,1383046.171945,0
+VFC.US,D,20140902,000000,51.0327,51.4641,50.8885,51.4075,1379282.2925522,0
+VFC.US,D,20140903,000000,51.4969,51.6141,51.1596,51.3286,1447539.9383605,0
+VFC.US,D,20140904,000000,51.6304,52.1945,51.6073,52.0061,1526774.9587095,0
+VFC.US,D,20140905,000000,51.9033,52.2128,51.4286,52.1829,2001858.3298695,0
+VFC.US,D,20140908,000000,52.1829,52.575,51.8313,52.1896,1280855.33755,0
+VFC.US,D,20140909,000000,52.2041,52.2858,51.664,51.7111,1033613.1035323,0
+VFC.US,D,20140910,000000,51.7591,51.8639,51.2767,51.7908,1486829.1366886,0
+VFC.US,D,20140911,000000,51.7111,52.0676,51.5285,51.6564,1714184.3098617,0
+VFC.US,D,20140912,000000,51.8476,52.797,51.7591,52.6116,3205651.4367227,0
+VFC.US,D,20140915,000000,52.6038,52.9171,52.3742,52.7413,2148007.5710071,0
+VFC.US,D,20140916,000000,52.6548,53.2295,52.5664,52.9979,2560759.5593231,0
+VFC.US,D,20140917,000000,53.2122,53.3025,52.478,52.894,1691772.7338369,0
+VFC.US,D,20140918,000000,53.5072,53.6926,53.0516,53.5572,1593445.6772095,0
+VFC.US,D,20140919,000000,54.0742,54.1807,53.5802,53.659,2865416.3030494,0
+VFC.US,D,20140922,000000,53.5975,53.8522,53.1497,53.4139,2317023.1338967,0
+VFC.US,D,20140923,000000,53.3025,53.4831,52.894,52.9095,1423982.6528494,0
+VFC.US,D,20140924,000000,52.9095,53.4227,52.6038,53.4053,1779783.2020486,0
+VFC.US,D,20140925,000000,53.2198,53.2544,52.3281,52.4126,2427694.9240702,0
+VFC.US,D,20140926,000000,52.6385,53.0449,52.5424,52.9402,1220512.5567297,0
+VFC.US,D,20140929,000000,52.4626,52.9498,52.3579,52.8297,1536852.2072689,0
+VFC.US,D,20140930,000000,52.797,53.0363,52.575,52.748,2087476.4401259,0
+VFC.US,D,20141001,000000,52.7893,52.9095,52.3655,52.6385,2618270.8455823,0
+VFC.US,D,20141002,000000,52.7192,53.3025,52.2291,53.2198,1683658.0720993,0
+VFC.US,D,20141003,000000,53.5254,53.8916,53.39,53.7648,1891682.9097459,0
+VFC.US,D,20141006,000000,53.8665,53.9175,53.0363,53.0844,1435224.3418403,0
+VFC.US,D,20141007,000000,52.748,53.0132,52.4559,52.4712,1338775.5827811,0
+VFC.US,D,20141008,000000,52.6201,53.3313,52.5511,53.2698,2533672.5312355,0
+VFC.US,D,20141009,000000,53.2785,53.3227,51.8062,51.9571,2347483.8133505,0
+VFC.US,D,20141010,000000,52.0388,52.4385,51.5574,51.5574,2207835.2508323,0
+VFC.US,D,20141013,000000,51.6073,51.8062,50.8482,50.9375,2499439.6475242,0
+VFC.US,D,20141014,000000,51.0144,51.345,50.7608,51.0903,2154842.2848173,0
+VFC.US,D,20141015,000000,50.0015,50.4887,49.3298,50.1697,3971592.0479796,0
+VFC.US,D,20141016,000000,49.4682,51.2566,49.4202,51.1134,3108338.9729645,0
+VFC.US,D,20141017,000000,51.4103,51.591,50.9279,50.9375,3788358.6570163,0
+VFC.US,D,20141020,000000,50.8395,51.4641,49.9286,51.098,3618764.5160394,0
+VFC.US,D,20141021,000000,51.4969,53.3025,51.4796,53.2611,2700978.3750642,0
+VFC.US,D,20141022,000000,53.4053,53.9974,53.2381,53.2611,2793998.3305297,0
+VFC.US,D,20141023,000000,53.5572,54.0444,52.8297,52.9171,2706297.9635232,0
+VFC.US,D,20141024,000000,52.797,53.3813,52.7269,53.1275,1981483.2238396,0
+VFC.US,D,20141027,000000,53.1275,53.6292,52.847,53.4927,1676875.3886927,0
+VFC.US,D,20141028,000000,53.6533,53.9175,53.4053,53.8665,1865737.4287119,0
+VFC.US,D,20141029,000000,53.7811,54.1395,53.1555,53.4611,1940929.6867052,0
+VFC.US,D,20141030,000000,53.34,54.0972,53.1871,53.7406,1693501.1838429,0
+VFC.US,D,20141031,000000,54.4028,54.5556,53.8665,54.0664,2061875.4003636,0
+VFC.US,D,20141103,000000,54.227,54.3249,53.9464,54.2433,1717447.6567723,0
+VFC.US,D,20141104,000000,54.202,54.3557,53.7003,54.251,1375144.834862,0
+VFC.US,D,20141105,000000,54.768,54.9247,54.5085,54.7248,1620929.1769723,0
+VFC.US,D,20141106,000000,54.7248,55.1139,54.5949,55.0496,1994031.9165677,0
+VFC.US,D,20141107,000000,54.8737,55.8,54.7391,55.753,2113857.9359416,0
+VFC.US,D,20141110,000000,55.7924,56.5121,55.729,56.417,2632994.4091787,0
+VFC.US,D,20141111,000000,56.5294,56.6053,56.0653,56.3363,2174603.4320854,0
+VFC.US,D,20141112,000000,56.5121,57.1416,56.2825,57.1118,2081430.5072336,0
+VFC.US,D,20141113,000000,57.1667,57.2483,56.6053,56.9917,1179407.4973178,0
+VFC.US,D,20141114,000000,56.8485,57.083,56.6457,56.7216,1630422.6444038,0
+VFC.US,D,20141117,000000,56.6909,57.1916,56.4794,56.9744,1322424.5081617,0
+VFC.US,D,20141118,000000,57.1176,58.1563,56.9917,57.8624,1974764.0175253,0
+VFC.US,D,20141119,000000,57.8306,58.214,57.576,58.0468,1456054.1935973,0
+VFC.US,D,20141120,000000,57.6855,58.7157,57.6855,58.6215,2486479.9146082,0
+VFC.US,D,20141121,000000,59.3749,59.398,58.7157,58.8233,2334288.9030104,0
+VFC.US,D,20141124,000000,59.052,59.3154,58.5878,59.0433,2140222.782028,0
+VFC.US,D,20141125,000000,59.1241,59.4181,58.8377,59.1645,3121641.0659358,0
+VFC.US,D,20141126,000000,59.1645,59.3749,58.9665,59.1578,1405465.0322264,0
+VFC.US,D,20141128,000000,59.5566,60.2571,59.5334,60.0524,1308940.3087778,0
+VFC.US,D,20141201,000000,59.3749,59.6363,58.7483,58.8752,1683597.7168312,0
+VFC.US,D,20141202,000000,59.3249,59.5181,58.83,59.2845,2242765.3419511,0
+VFC.US,D,20141203,000000,59.0943,59.6296,59.026,59.5729,1457415.3089541,0
+VFC.US,D,20141204,000000,59.4114,59.691,59.0693,59.2845,1492160.1718363,0
+VFC.US,D,20141205,000000,59.3298,59.5873,58.8684,59.1145,1648561.4836892,0
+VFC.US,D,20141208,000000,59.1414,59.2451,58.56,58.8118,1591884.7651031,0
+VFC.US,D,20141209,000000,58.288,58.8963,57.7692,58.7128,1966721.1577447,0
+VFC.US,D,20141210,000000,58.7618,58.905,58.2035,58.2793,2040153.7474898,0
+VFC.US,D,20141211,000000,58.5235,59.3375,58.3947,58.8357,1618562.8342188,0
+VFC.US,D,20141212,000000,58.6359,59.2932,58.288,58.315,1665312.1518079,0
+VFC.US,D,20141215,000000,58.56,58.9819,57.6384,58.216,2174615.9193823,0
+VFC.US,D,20141216,000000,57.9997,58.2246,57.182,57.2137,2076454.319438,0
+VFC.US,D,20141217,000000,57.4059,58.8444,57.3329,58.6753,2003143.4808372,0
+VFC.US,D,20141218,000000,59.3298,59.8688,58.9396,59.8381,2275123.0499184,0
+VFC.US,D,20141219,000000,60.013,60.0649,58.6677,58.8963,3155666.868641,0
+VFC.US,D,20141222,000000,58.9896,59.4451,58.7867,59.4451,1106786.5818679,0
+VFC.US,D,20141223,000000,59.493,60.232,59.4287,59.8861,1074632.8330825,0
+VFC.US,D,20141224,000000,59.9582,60.013,59.6709,59.8765,639468.22813356,0
+VFC.US,D,20141226,000000,59.9899,60.4493,59.8688,60.2091,845358.77862646,0
+VFC.US,D,20141229,000000,59.9582,60.9134,59.9582,60.5463,1197804.4074047,0
+VFC.US,D,20141230,000000,60.2475,60.6145,60.0216,60.2619,1110108.2028304,0
+VFC.US,D,20141231,000000,60.6203,60.9691,60.087,60.0947,1318082.0506815,0
+VFC.US,D,20150102,000000,60.3291,60.5559,58.6753,59.1798,1638376.0118905,0
+VFC.US,D,20150105,000000,58.7704,59.1798,58.4235,58.684,2445320.7435765,0
+VFC.US,D,20150106,000000,58.684,59.1798,57.9526,58.338,2483921.0593616,0
+VFC.US,D,20150107,000000,58.7128,59.2451,58.5148,59.0846,2104453.9608042,0
+VFC.US,D,20150108,000000,59.693,60.4397,59.5873,60.4156,2671950.6129241,0
+VFC.US,D,20150109,000000,60.5829,60.7655,59.8313,60.3676,3068546.12033,0
+VFC.US,D,20150112,000000,60.5376,60.9423,60.1764,60.4223,2622785.0033943,0
+VFC.US,D,20150113,000000,60.7981,61.6918,59.767,60.2388,3720216.518704,0
+VFC.US,D,20150114,000000,59.2115,59.9967,59.0049,59.4114,2298424.3458439,0
+VFC.US,D,20150115,000000,59.4451,59.8592,57.648,57.7115,3866501.0388908,0
+VFC.US,D,20150116,000000,57.7115,58.2669,57.2483,58.2246,2797007.7690709,0
+VFC.US,D,20150120,000000,58.041,58.5494,57.182,57.6625,3630356.8899501,0
+VFC.US,D,20150121,000000,57.3579,57.8642,57.182,57.5097,4044283.7247784,0
+VFC.US,D,20150122,000000,57.7451,58.2419,57.4242,57.8806,5001678.5307594,0
+VFC.US,D,20150123,000000,57.8883,57.9623,57.0119,57.0714,4295635.3200684,0
+VFC.US,D,20150126,000000,56.8206,57.5673,56.6265,57.3579,3060584.427979,0
+VFC.US,D,20150127,000000,56.7706,57.23,56.2046,57.0119,3359758.2077791,0
+VFC.US,D,20150128,000000,57.4846,57.9844,56.9638,56.9898,3265173.177775,0
+VFC.US,D,20150129,000000,57.3751,57.648,56.6957,57.279,3889571.3198246,0
+VFC.US,D,20150130,000000,56.1412,56.9504,55.5964,55.6588,3705269.2243724,0
+VFC.US,D,20150202,000000,54.817,55.6415,54.7911,55.6041,4857549.1098875,0
+VFC.US,D,20150203,000000,56.0278,57.1243,55.924,57.081,3807272.7493145,0
+VFC.US,D,20150204,000000,55.8433,56.2411,54.6959,55.2648,9609301.6784141,0
+VFC.US,D,20150205,000000,55.6511,56.4363,55.4984,56.3574,3433888.004932,0
+VFC.US,D,20150206,000000,56.6689,56.7879,55.5511,55.5588,4540526.8204537,0
+VFC.US,D,20150209,000000,55.4148,55.4225,54.4383,55.1274,5345468.3816031,0
+VFC.US,D,20150210,000000,55.6348,56.2046,55.4494,55.8741,4622011.6354523,0
+VFC.US,D,20150211,000000,55.7799,56.3007,55.7799,56.2172,3612691.5273371,0
+VFC.US,D,20150212,000000,56.3805,57.1743,56.3074,56.9638,5000059.3446009,0
+VFC.US,D,20150213,000000,58.4399,60.7587,58.1141,60.3839,6945443.874458,0
+VFC.US,D,20150217,000000,60.087,60.9134,59.5411,60.4935,3715381.8536061,0
+VFC.US,D,20150218,000000,60.1687,60.7462,60.1687,60.4493,4144621.2361989,0
+VFC.US,D,20150219,000000,60.4646,60.528,59.716,59.7323,4557543.8842386,0
+VFC.US,D,20150220,000000,59.7246,60.8424,59.5334,60.8173,2812023.7435353,0
+VFC.US,D,20150223,000000,60.8597,61.2257,60.7059,61.1153,3168035.5361727,0
+VFC.US,D,20150224,000000,61.1709,61.5227,61.0653,61.2353,2163980.9048968,0
+VFC.US,D,20150225,000000,61.3862,62.4452,61.3862,62.2675,3454046.6644831,0
+VFC.US,D,20150226,000000,62.0916,62.2204,61.5381,61.6832,2401360.2556177,0
+VFC.US,D,20150227,000000,61.5871,61.7398,61.3949,61.5064,2160200.3757749,0
+VFC.US,D,20150302,000000,61.4035,62.1243,61.2584,61.9706,2418567.7506795,0
+VFC.US,D,20150303,000000,61.5554,61.8187,61.1613,61.5322,1849228.1816658,0
+VFC.US,D,20150304,000000,61.4525,61.6187,60.9777,61.368,1506978.4307671,0
+VFC.US,D,20150305,000000,61.6351,61.7071,60.9345,61.0336,2178893.859162,0
+VFC.US,D,20150306,000000,60.8067,60.8885,59.8881,60.0168,1941613.3662079,0
+VFC.US,D,20150309,000000,60.1879,60.6462,59.9698,60.4839,1683580.026494,0
+VFC.US,D,20150310,000000,59.7699,60.0755,59.542,59.6066,1674894.0709256,0
+VFC.US,D,20150311,000000,59.6411,59.7872,58.4725,58.5898,2673123.3782202,0
+VFC.US,D,20150312,000000,58.9713,59.1568,58.5994,58.9952,3331293.4146053,0
+VFC.US,D,20150313,000000,59.0933,59.4124,58.3919,58.7599,1893207.4005699,0
+VFC.US,D,20150316,000000,59.0241,59.2212,58.7436,58.9473,1518264.865905,0
+VFC.US,D,20150317,000000,58.7522,59.1068,58.5898,58.8867,2565768.0059688,0
+VFC.US,D,20150318,000000,58.7522,59.7429,58.2063,59.542,2730836.542445,0
+VFC.US,D,20150319,000000,59.5498,59.7872,59.2461,59.6719,1359647.0588609,0
+VFC.US,D,20150320,000000,59.8718,60.7202,59.7045,60.628,6342128.4519266,0
+VFC.US,D,20150323,000000,60.7375,61.6207,60.6376,61.2266,2401445.5854795,0
+VFC.US,D,20150324,000000,61.1719,61.2266,60.553,60.7453,1648577.0928104,0
+VFC.US,D,20150325,000000,60.7519,60.9124,59.6776,59.6776,2227690.0528267,0
+VFC.US,D,20150326,000000,59.3481,59.8555,58.8339,59.5277,1419843.1139431,0
+VFC.US,D,20150327,000000,59.6651,60.2119,59.5277,59.9149,1048868.417853,0
+VFC.US,D,20150330,000000,60.1302,60.7375,60.1302,60.5349,1096901.8458015,0
+VFC.US,D,20150331,000000,60.454,61.0576,60.3446,60.6799,3181565.5223117,0
+VFC.US,D,20150401,000000,60.7375,60.7375,59.8266,60.454,1963082.1513204,0
+VFC.US,D,20150402,000000,60.5608,60.9423,60.3646,60.8164,1334326.9832776,0
+VFC.US,D,20150406,000000,60.3954,61.3795,60.2513,61.0653,1582424.5971297,0
+VFC.US,D,20150407,000000,61.048,61.2593,60.7039,60.9336,1800567.2670504,0
+VFC.US,D,20150408,000000,60.9874,61.2825,60.454,60.9048,1682090.9163446,0
+VFC.US,D,20150409,000000,60.9605,61.2459,60.3877,60.6462,1284224.8264839,0
+VFC.US,D,20150410,000000,60.6539,60.9336,60.3483,60.8951,1685814.2120224,0
+VFC.US,D,20150413,000000,60.8067,61.0893,60.335,60.335,1419967.9869116,0
+VFC.US,D,20150414,000000,60.3446,60.4839,59.8718,60.1551,1570884.2536225,0
+VFC.US,D,20150415,000000,60.4627,60.874,59.9928,60.0687,1578111.2766754,0
+VFC.US,D,20150416,000000,60.0168,60.3714,59.9236,60.0438,959275.18476532,0
+VFC.US,D,20150417,000000,59.6862,59.8881,59.2384,59.4124,1813773.6240792,0
+VFC.US,D,20150420,000000,59.8102,60.0822,59.446,59.597,1662597.2053506,0
+VFC.US,D,20150421,000000,59.939,60.0908,59.6583,59.8881,1466981.6189507,0
+VFC.US,D,20150422,000000,60.0687,60.0755,59.3086,59.5498,1207577.7984074,0
+VFC.US,D,20150423,000000,59.4787,59.9236,59.3086,59.5498,1956628.3000641,0
+VFC.US,D,20150424,000000,59.7603,59.7872,59.3481,59.3826,1140472.1057337,0
+VFC.US,D,20150427,000000,59.5805,59.7872,59.0597,59.1875,1481898.7356483,0
+VFC.US,D,20150428,000000,59.0933,59.2712,58.5811,59.1731,1239712.8162475,0
+VFC.US,D,20150429,000000,59.0846,59.1328,58.4878,58.9646,1842319.5846825,0
+VFC.US,D,20150430,000000,58.8185,59.1875,58.1726,58.3602,3265514.4972223,0
+VFC.US,D,20150501,000000,58.8021,58.8021,55.8453,58.0526,5301941.8272099,0
+VFC.US,D,20150504,000000,58.2842,58.4005,57.2224,57.4163,3321362.891784,0
+VFC.US,D,20150505,000000,57.4327,58.0843,57.3664,57.6115,2461884.1022423,0
+VFC.US,D,20150506,000000,57.5692,57.8084,56.7389,57.0205,2393209.1725977,0
+VFC.US,D,20150507,000000,56.8773,57.3579,56.8773,57.182,2455707.052733,0
+VFC.US,D,20150508,000000,57.6971,58.2698,57.6808,57.9315,1792053.0118136,0
+VFC.US,D,20150511,000000,57.9651,58.214,57.7239,57.8584,2230791.0648783,0
+VFC.US,D,20150512,000000,57.45,57.6403,56.9408,57.4587,1655490.8928339,0
+VFC.US,D,20150513,000000,57.3761,57.6808,56.221,56.6006,3144025.5861509,0
+VFC.US,D,20150514,000000,56.9494,57.1474,56.3622,56.8687,2803814.3864632,0
+VFC.US,D,20150515,000000,57.0964,57.45,56.8032,57.4163,3120169.6461235,0
+VFC.US,D,20150518,000000,57.4942,57.9315,57.4731,57.8268,1398590.7753094,0
+VFC.US,D,20150519,000000,57.9565,58.0093,57.45,57.5692,1670726.4356012,0
+VFC.US,D,20150520,000000,57.7547,57.772,57.3261,57.3579,1993124.5063298,0
+VFC.US,D,20150521,000000,57.2137,57.5356,56.9984,57.4327,1728017.1129494,0
+VFC.US,D,20150522,000000,57.4856,57.6192,57.1147,57.4942,1504115.7179638,0
+VFC.US,D,20150526,000000,57.1397,57.2877,55.902,56.0384,3121905.3803859,0
+VFC.US,D,20150527,000000,55.7963,55.9989,55.1409,55.9316,3510759.8043518,0
+VFC.US,D,20150528,000000,55.9643,57.8345,55.8846,57.2714,4007392.0874458,0
+VFC.US,D,20150529,000000,57.2646,57.2646,56.6083,56.7476,3053034.8164239,0
+VFC.US,D,20150601,000000,56.9245,56.9629,56.3622,56.5708,1584166.5750406,0
+VFC.US,D,20150602,000000,56.6583,57.182,56.418,56.8927,1807601.7776102,0
+VFC.US,D,20150603,000000,56.6928,57.4327,56.6322,57.3184,1578828.2556364,0
+VFC.US,D,20150604,000000,56.8532,57.3664,56.7534,56.8264,1731364.7491136,0
+VFC.US,D,20150605,000000,56.761,57.1262,56.4871,56.836,1675820.2121086,0
+VFC.US,D,20150608,000000,56.6573,56.7946,56.2873,56.2941,1398203.669107,0
+VFC.US,D,20150609,000000,56.4237,56.6573,55.8472,56.1979,1501695.2635907,0
+VFC.US,D,20150610,000000,56.5121,57.1118,56.3594,56.6842,2214943.6445653,0
+VFC.US,D,20150611,000000,56.7005,56.9504,56.2795,56.3247,1759167.7155543,0
+VFC.US,D,20150612,000000,56.0874,56.3017,55.8241,56.0038,1945526.0525549,0
+VFC.US,D,20150615,000000,55.1332,55.9952,55.1332,55.727,2246489.6782371,0
+VFC.US,D,20150616,000000,55.8059,56.2517,55.5714,56.1719,1895612.2458219,0
+VFC.US,D,20150617,000000,56.2517,56.3891,55.6933,56.2354,2131962.4351606,0
+VFC.US,D,20150618,000000,56.3084,57.1167,56.2941,56.8851,1876957.2649334,0
+VFC.US,D,20150619,000000,56.7389,57.0714,56.7236,56.7236,2788128.2604012,0
+VFC.US,D,20150622,000000,57.0974,57.0974,56.6073,56.761,1588096.9517246,0
+VFC.US,D,20150623,000000,57.1262,58.0593,57.0627,57.6836,2866055.2364051,0
+VFC.US,D,20150624,000000,57.5645,57.6836,56.8436,56.8687,2053507.8708648,0
+VFC.US,D,20150625,000000,56.368,57.1925,56.368,57.0714,2594774.9559475,0
+VFC.US,D,20150626,000000,57.2666,57.7278,57.2569,57.2906,6450118.5951012,0
+VFC.US,D,20150629,000000,56.6313,56.9417,55.6761,55.7194,2374855.9680496,0
+VFC.US,D,20150630,000000,56.3161,56.9504,56.2056,56.4458,3552966.867711,0
+VFC.US,D,20150701,000000,56.7236,58.0247,56.5938,57.943,3143824.7487932,0
+VFC.US,D,20150702,000000,58.1073,58.5033,57.8633,58.3265,2945407.8454661,0
+VFC.US,D,20150706,000000,57.8469,58.1977,57.1167,57.453,2555487.8388355,0
+VFC.US,D,20150707,000000,57.5375,58.0497,56.8436,57.9526,1634182.3613643,0
+VFC.US,D,20150708,000000,57.5375,57.7921,56.5467,56.6477,1831366.1441273,0
+VFC.US,D,20150709,000000,57.1925,57.476,56.5544,56.5775,1487652.2576728,0
+VFC.US,D,20150710,000000,57.2983,57.8797,56.9168,57.6758,1724992.065287,0
+VFC.US,D,20150713,000000,58.0987,59.126,58.0987,59.0193,2485682.8088258,0
+VFC.US,D,20150714,000000,59.0703,59.1173,58.6426,58.8829,1386388.605069,0
+VFC.US,D,20150715,000000,58.8349,59.2818,58.5302,58.8444,2042686.5875346,0
+VFC.US,D,20150716,000000,59.2231,59.2231,58.5033,59.1173,1728570.7164431,0
+VFC.US,D,20150717,000000,58.8444,58.8973,58.2919,58.6744,1839026.0601379,0
+VFC.US,D,20150720,000000,58.7301,59.1097,58.6523,58.9829,1565858.1166395,0
+VFC.US,D,20150721,000000,59.1097,60.0245,58.7944,59.9602,2906115.5253137,0
+VFC.US,D,20150722,000000,59.9131,60.187,59.7237,60.0332,1841496.4636984,0
+VFC.US,D,20150723,000000,60.6193,61.1739,60.2571,60.4367,3650499.9403803,0
+VFC.US,D,20150724,000000,61.4795,62.009,59.4335,60.2993,3552528.7717131,0
+VFC.US,D,20150727,000000,60.6732,60.8827,59.2231,59.8236,2651239.3904873,0
+VFC.US,D,20150728,000000,60.1216,61.2969,59.5315,61.2315,2726851.0135331,0
+VFC.US,D,20150729,000000,61.1892,61.6265,60.6732,61.513,2200096.2486084,0
+VFC.US,D,20150730,000000,61.4439,62.1041,61.2412,62.0484,2118989.1743397,0
+VFC.US,D,20150731,000000,62.1204,62.648,61.7081,62.3952,3304812.0204151,0
+VFC.US,D,20150803,000000,61.8706,62.1704,60.4627,61.4353,2405388.4494605,0
+VFC.US,D,20150804,000000,61.7244,62.13,61.4102,61.7005,1778857.0608653,0
+VFC.US,D,20150805,000000,62.3568,62.6163,61.8792,62.0964,1889806.6933939,0
+VFC.US,D,20150806,000000,62.056,62.2492,61.0854,61.5554,1598018.1090734,0
+VFC.US,D,20150807,000000,61.4102,61.6755,60.8528,61.3429,1434278.4291038,0
+VFC.US,D,20150810,000000,61.8792,62.2991,61.4958,61.9503,2746124.1156159,0
+VFC.US,D,20150811,000000,61.2412,62.1041,61.1181,61.5727,2343891.6342895,0
+VFC.US,D,20150812,000000,60.9903,61.3429,60.0418,60.8981,2047575.3642521,0
+VFC.US,D,20150813,000000,60.8904,61.6187,60.8182,61.0432,1698797.8789242,0
+VFC.US,D,20150814,000000,60.9451,61.5044,60.826,61.4659,1331858.6609332,0
+VFC.US,D,20150817,000000,61.0768,61.7081,60.7597,61.6351,2068210.6222998,0
+VFC.US,D,20150818,000000,61.8129,62.0339,61.4718,61.6677,1343595.6793659,0
+VFC.US,D,20150819,000000,61.2412,61.7725,60.8769,61.1739,1281697.1894794,0
+VFC.US,D,20150820,000000,60.454,60.6972,60.0082,60.0332,1801468.4336399,0
+VFC.US,D,20150821,000000,59.4816,59.6219,58.2525,58.3831,3737110.7907365,0
+VFC.US,D,20150824,000000,56.2614,58.0593,54.3749,56.1979,3823300.1948239,0
+VFC.US,D,20150825,000000,57.4703,58.0084,55.8626,55.9509,2982223.5184095,0
+VFC.US,D,20150826,000000,56.9801,58.3332,56.3737,58.2121,2933793.6187858,0
+VFC.US,D,20150827,000000,58.659,59.4489,58.2121,59.3335,2357685.9348784,0
+VFC.US,D,20150828,000000,59.2145,59.5315,58.7041,59.1509,1709672.2332659,0
+VFC.US,D,20150831,000000,59.0876,59.4028,58.4629,58.6244,2144684.9094365,0
+VFC.US,D,20150901,000000,57.3126,58.3409,56.9254,57.2666,2261440.094393,0
+VFC.US,D,20150902,000000,57.8797,57.9787,57.1031,57.9287,2101443.4816547,0
+VFC.US,D,20150903,000000,58.3861,58.9289,58.0257,58.2756,1711620.2515747,0
+VFC.US,D,20150904,000000,57.5048,58.0007,57.058,57.5048,1567962.2261591,0
+VFC.US,D,20150908,000000,58.561,58.685,57.9853,58.6465,1633270.7886942,0
+VFC.US,D,20150909,000000,59.1231,59.3498,57.4068,57.5366,1473497.9066912,0
+VFC.US,D,20150910,000000,57.6038,58.0007,57.0504,57.3579,1356509.6255269,0
+VFC.US,D,20150911,000000,57.2281,57.7489,56.9532,57.7421,1581612.9228343,0
+VFC.US,D,20150914,000000,57.6519,57.7421,57.0022,57.2877,1148785.5236127,0
+VFC.US,D,20150915,000000,57.5539,57.8469,57.0667,57.6913,1471282.452108,0
+VFC.US,D,20150916,000000,57.7325,58.585,57.5884,58.5062,1790952.0484746,0
+VFC.US,D,20150917,000000,58.5408,59.3931,58.2372,58.4812,1958057.0549456,0
+VFC.US,D,20150918,000000,57.8633,58.2842,57.3184,57.4163,3468751.4971342,0
+VFC.US,D,20150921,000000,57.7979,58.5139,57.5711,58.2208,1557135.7397886,0
+VFC.US,D,20150922,000000,57.351,57.8383,57.107,57.7489,1191345.3531081,0
+VFC.US,D,20150923,000000,57.872,58.042,56.9849,57.2626,1345860.0425283,0
+VFC.US,D,20150924,000000,56.9205,57.2117,56.3911,56.9532,1672937.7277521,0
+VFC.US,D,20150925,000000,57.5366,57.7268,56.5871,56.9763,1702643.9663545,0
+VFC.US,D,20150928,000000,56.8062,56.8062,55.1005,55.3109,2127328.6074205,0
+VFC.US,D,20150929,000000,55.3186,55.6915,54.3903,54.6604,2080243.1734246,0
+VFC.US,D,20150930,000000,55.5175,55.7483,55.0264,55.4579,3047361.4212209,0
+VFC.US,D,20151001,000000,55.5973,55.9299,55.2379,55.9048,2251082.9222625,0
+VFC.US,D,20151002,000000,55.2619,57.0925,55.0755,57.0925,2451814.1379394,0
+VFC.US,D,20151005,000000,57.6278,58.3678,57.278,58.2929,2051083.2540593,0
+VFC.US,D,20151006,000000,58.042,58.263,56.4554,56.7101,1977291.6545297,0
+VFC.US,D,20151007,000000,56.8956,57.0848,56.0874,56.6419,2293650.0360142,0
+VFC.US,D,20151008,000000,56.6861,58.0507,56.3911,57.993,1985042.1034424,0
+VFC.US,D,20151009,000000,57.9037,58.2285,57.7662,58.0161,1189869.7708634,0
+VFC.US,D,20151012,000000,58.116,58.4303,57.7912,58.1814,811954.21893977,0
+VFC.US,D,20151013,000000,57.7979,58.1314,57.131,57.1983,1610885.2278712,0
+VFC.US,D,20151014,000000,57.9526,57.9526,56.6775,57.1647,1898455.1870718,0
+VFC.US,D,20151015,000000,57.6432,58.2544,57.0504,58.163,2075565.6401455,0
+VFC.US,D,20151016,000000,58.6618,59.3268,58.2372,59.2951,2391420.3673236,0
+VFC.US,D,20151019,000000,59.2529,59.2529,58.3861,59.002,2336012.1499759,0
+VFC.US,D,20151020,000000,58.7244,59.7756,58.5687,59.5536,2612686.9426735,0
+VFC.US,D,20151021,000000,59.84,60.0082,59.0088,59.0588,2620440.5134103,0
+VFC.US,D,20151022,000000,59.3182,59.8333,58.757,59.5219,2787842.0931817,0
+VFC.US,D,20151023,000000,55.6127,56.1412,50.0515,51.8313,18901991.066974,0
+VFC.US,D,20151026,000000,52.3434,55.0015,51.2229,53.586,9367539.2864983,0
+VFC.US,D,20151027,000000,53.4005,53.9271,52.849,53.905,4884930.6300593,0
+VFC.US,D,20151028,000000,53.8618,55.2206,53.5292,55.1293,4428370.082563,0
+VFC.US,D,20151029,000000,55.0179,55.4301,54.7007,55.3772,3017597.9491746,0
+VFC.US,D,20151030,000000,55.2849,55.6915,54.7574,54.8948,3786331.5524941,0
+VFC.US,D,20151102,000000,55.0015,55.2283,54.0107,55.1293,2420834.1950581,0
+VFC.US,D,20151103,000000,55.1005,55.9432,55.0015,55.4301,3153557.556081,0
+VFC.US,D,20151104,000000,55.7337,55.8049,54.8948,55.2283,1970646.3313884,0
+VFC.US,D,20151105,000000,55.4743,57.1983,55.0351,56.271,3051790.2491711,0
+VFC.US,D,20151106,000000,56.1893,56.5294,55.4907,56.0969,2289950.6743219,0
+VFC.US,D,20151109,000000,55.9299,56.0442,54.5152,54.8074,2478464.1106373,0
+VFC.US,D,20151110,000000,54.6527,55.2283,54.2683,55.2062,1543114.5866401,0
+VFC.US,D,20151111,000000,55.0264,55.0264,53.366,53.4082,3265437.4922251,0
+VFC.US,D,20151112,000000,51.935,52.6864,51.3613,52.5289,5080860.4800967,0
+VFC.US,D,20151113,000000,51.9264,52.106,50.4244,50.4483,3721876.2885772,0
+VFC.US,D,20151116,000000,50.2707,51.0769,49.9131,51.024,2719823.7872298,0
+VFC.US,D,20151117,000000,50.285,50.976,49.7334,50.3667,3958398.1782476,0
+VFC.US,D,20151118,000000,50.4244,51.5083,50.1822,51.4123,2392899.0713925,0
+VFC.US,D,20151119,000000,51.5775,52.1955,51.318,51.6188,2359690.1460231,0
+VFC.US,D,20151120,000000,52.1243,52.969,52.0715,52.626,3058926.7393219,0
+VFC.US,D,20151123,000000,52.6519,53.5292,52.5126,53.0824,2915508.0537625,0
+VFC.US,D,20151124,000000,53.0824,54.3596,52.8623,53.9434,3460386.0488516,0
+VFC.US,D,20151125,000000,53.9271,54.2855,53.5783,53.9858,1768566.4876514,0
+VFC.US,D,20151127,000000,53.9944,54.2289,52.5943,53.1171,1135750.8669157,0
+VFC.US,D,20151130,000000,52.6673,52.8056,51.8793,52.6019,3229399.1535107,0
+VFC.US,D,20151201,000000,52.6673,53.3852,52.3982,53.3342,2062264.5877821,0
+VFC.US,D,20151202,000000,53.2611,53.905,52.9873,53.2295,1928847.186393,0
+VFC.US,D,20151203,000000,52.7729,53.0103,51.5775,51.886,4558640.6851454,0
+VFC.US,D,20151204,000000,52.4097,53.5063,51.8313,52.6644,3210309.1984484,0
+VFC.US,D,20151207,000000,52.3145,52.8537,51.9264,52.8027,3489359.699372,0
+VFC.US,D,20151208,000000,52.1829,53.0085,51.9523,52.7144,1894283.3893153,0
+VFC.US,D,20151209,000000,52.2973,52.6394,50.7588,51.3143,5137860.8277931,0
+VFC.US,D,20151210,000000,51.194,51.987,51.0624,51.4786,2596931.0958706,0
+VFC.US,D,20151211,000000,50.679,50.8338,50.2024,50.5473,4423726.8893502,0
+VFC.US,D,20151214,000000,50.5618,51.2508,50.5146,51.0538,2828152.1280275,0
+VFC.US,D,20151215,000000,51.6351,51.6908,50.8885,51.2883,3605773.5648812,0
+VFC.US,D,20151216,000000,51.4449,52.0359,51.1845,52.0043,3464779.4961272,0
+VFC.US,D,20151217,000000,52.1263,52.1263,50.8885,51.0797,3716808.5272714,0
+VFC.US,D,20151218,000000,50.8491,51.297,50.6866,50.7078,6137654.1690184,0
+VFC.US,D,20151221,000000,51.0624,51.2018,50.655,50.9875,2716161.887428,0
+VFC.US,D,20151222,000000,51.2729,51.3412,50.4551,50.5782,4344845.6757453,0
+VFC.US,D,20151223,000000,50.7329,51.1114,50.4993,51.0961,2704296.8742026,0
+VFC.US,D,20151224,000000,51.0028,51.072,50.7098,50.9308,1444531.5404272,0
+VFC.US,D,20151228,000000,50.7233,50.9875,50.5233,50.8798,1528732.3424911,0
+VFC.US,D,20151229,000000,51.2201,51.6524,51.0451,51.6265,2284367.8120209,0
+VFC.US,D,20151230,000000,51.5353,51.6745,51.1845,51.2422,1672000.13988,0
+VFC.US,D,20151231,000000,51.1672,51.3575,50.8885,50.9058,1936179.3108612,0
+VFC.US,D,20160104,000000,49.6325,49.9909,49.2837,49.7805,4423716.4832695,0
+VFC.US,D,20160105,000000,49.9236,50.2687,49.6066,50.064,3268988.0469633,0
+VFC.US,D,20160106,000000,49.3414,49.9833,48.9522,49.2221,3228537.5300279,0
+VFC.US,D,20160107,000000,48.5418,50.0496,48.3852,48.6168,3860484.2430244,0
+VFC.US,D,20160108,000000,48.8522,49.1232,47.4867,47.6126,3346056.5213085,0
+VFC.US,D,20160111,000000,46.7602,47.3214,45.6627,46.1634,6318605.506482,0
+VFC.US,D,20160112,000000,47.0138,47.8768,46.5968,47.2012,4679727.9215014,0
+VFC.US,D,20160113,000000,47.5626,47.8153,46.1864,46.3095,4082782.0609725,0
+VFC.US,D,20160114,000000,46.246,46.3844,44.7411,45.4301,6076626.6680874,0
+VFC.US,D,20160115,000000,44.3558,45.3312,44.0531,44.9603,3827406.434272,0
+VFC.US,D,20160119,000000,45.2812,45.6387,43.6129,44.1607,5103010.8634958,0
+VFC.US,D,20160120,000000,43.3429,45.0102,42.6971,44.9747,5576095.2265514,0
+VFC.US,D,20160121,000000,45.3312,47.0715,45.0506,46.6122,5921400.2027465,0
+VFC.US,D,20160122,000000,47.2272,47.5846,46.6294,47.5049,3425672.4042115,0
+VFC.US,D,20160125,000000,47.43,47.6846,47.0195,47.3089,3613895.5108752,0
+VFC.US,D,20160126,000000,47.603,48.4294,47.43,48.0469,3050935.9099447,0
+VFC.US,D,20160127,000000,47.8816,48.7955,47.5462,48.0469,2798010.9152513,0
+VFC.US,D,20160128,000000,48.7398,49.1962,48.4294,49.1232,3470275.9879582,0
+VFC.US,D,20160129,000000,49.4451,51.3143,49.3356,51.194,7439662.9874354,0
+VFC.US,D,20160201,000000,50.5618,51.987,50.5252,51.7727,4122793.4413018,0
+VFC.US,D,20160202,000000,52.4193,52.7692,50.6194,50.9875,4550446.9371945,0
+VFC.US,D,20160203,000000,51.5679,51.8534,50.2687,51.7727,2851515.8604372,0
+VFC.US,D,20160204,000000,50.212,50.8011,48.7561,50.2187,4984419.005294,0
+VFC.US,D,20160205,000000,49.6613,49.7113,47.9951,48.2736,5832417.8065966,0
+VFC.US,D,20160208,000000,47.4963,47.5193,45.853,46.6122,4428578.2041771,0
+VFC.US,D,20160209,000000,45.953,46.7265,45.901,46.3325,3225232.5587944,0
+VFC.US,D,20160210,000000,46.6785,47.3916,46.3325,46.5804,4481953.0733541,0
+VFC.US,D,20160211,000000,45.8751,46.7342,45.829,46.4564,3253009.5100333,0
+VFC.US,D,20160212,000000,47.0619,48.1343,46.7669,48.0757,2942652.3152941,0
+VFC.US,D,20160216,000000,48.0853,49.1886,47.4789,48.7398,3113624.221357,0
+VFC.US,D,20160217,000000,48.8214,50.0794,48.7647,50.0562,3441311.7029103,0
+VFC.US,D,20160218,000000,49.7296,50.5513,49.5077,50.0871,3788935.1538876,0
+VFC.US,D,20160219,000000,47.4232,48.6561,45.0592,47.8816,11299347.002853,0
+VFC.US,D,20160222,000000,48.2468,50.6464,48.0853,50.284,5929720.9048822,0
+VFC.US,D,20160223,000000,50.1717,50.6636,49.574,50.2428,3606474.9347211,0
+VFC.US,D,20160224,000000,49.7113,51.9264,49.693,51.7072,4359818.9852787,0
+VFC.US,D,20160225,000000,51.8639,52.9422,51.6438,52.894,3851934.6071132,0
+VFC.US,D,20160226,000000,52.9171,53.5649,52.7692,53.0718,3186540.6694991,0
+VFC.US,D,20160229,000000,52.9671,53.8426,52.9575,53.2477,3634003.180631,0
+VFC.US,D,20160301,000000,53.5476,54.6872,53.4015,54.5854,3420935.5562724,0
+VFC.US,D,20160302,000000,54.3826,54.8717,53.7109,54.201,3741443.882744,0
+VFC.US,D,20160303,000000,54.2663,54.6527,53.7773,54.2423,2901480.6569656,0
+VFC.US,D,20160304,000000,54.1693,54.5796,53.3611,53.7829,4943697.9302601,0
+VFC.US,D,20160307,000000,53.4754,54.4402,53.2497,54.1693,3634964.7024884,0
+VFC.US,D,20160308,000000,53.6349,54.0463,53.3111,53.438,3743287.8402458,0
+VFC.US,D,20160309,000000,53.8397,53.8397,52.9104,53.3197,2803562.5593101,0
+VFC.US,D,20160310,000000,53.6013,53.8887,52.8027,53.658,2201147.2627601,0
+VFC.US,D,20160311,000000,54.1616,54.8631,54.0463,54.5642,2096651.4814878,0
+VFC.US,D,20160314,000000,54.2913,54.5642,54.0694,54.0943,2293474.1732502,0
+VFC.US,D,20160315,000000,53.8887,54.2663,53.5284,54.0376,2192391.5864507,0
+VFC.US,D,20160316,000000,53.9886,54.1184,53.4053,53.7916,2485896.1334803,0
+VFC.US,D,20160317,000000,53.61,54.6891,53.3371,54.6036,2835875.5211303,0
+VFC.US,D,20160318,000000,54.6718,55.0236,54.472,54.6891,4086197.3366614,0
+VFC.US,D,20160321,000000,54.6815,54.991,54.5229,54.6891,1704427.5685882,0
+VFC.US,D,20160322,000000,54.1443,54.3826,53.2977,53.7243,2783198.899969,0
+VFC.US,D,20160323,000000,53.4533,53.4754,52.6297,52.9776,3434511.3291664,0
+VFC.US,D,20160324,000000,52.9863,53.0103,52.4175,52.6903,2493126.2783575,0
+VFC.US,D,20160328,000000,52.7864,53.1381,52.5923,52.9432,1878160.2078634,0
+VFC.US,D,20160329,000000,53.0258,53.4754,52.8613,53.3957,1727894.3211969,0
+VFC.US,D,20160330,000000,53.683,53.9069,53.3458,53.6513,1667366.3121401,0
+VFC.US,D,20160331,000000,53.6926,54.128,53.1016,53.2574,2125040.3102723,0
+VFC.US,D,20160401,000000,53.1275,53.7753,52.745,53.6513,1462171.9284466,0
+VFC.US,D,20160404,000000,53.709,53.7916,52.5981,52.697,1873733.4611294,0
+VFC.US,D,20160405,000000,52.575,52.7864,51.9543,52.1387,1768976.4872314,0
+VFC.US,D,20160406,000000,52.1723,52.821,51.8081,52.7614,1548656.8652262,0
+VFC.US,D,20160407,000000,52.156,52.6903,52.1223,52.6394,2075822.670339,0
+VFC.US,D,20160408,000000,52.895,52.9181,51.2191,51.4969,2162598.9773785,0
+VFC.US,D,20160411,000000,51.5939,51.8341,50.9192,50.9279,1502749.3995666,0
+VFC.US,D,20160412,000000,50.9567,51.5775,50.4109,51.4555,1508240.6883572,0
+VFC.US,D,20160413,000000,51.7755,52.4905,51.5353,52.4742,1493687.7844845,0
+VFC.US,D,20160414,000000,52.6211,52.8027,52.1484,52.3598,1136091.1457549,0
+VFC.US,D,20160415,000000,52.3751,52.7778,52.1387,52.7066,1707101.9313306,0
+VFC.US,D,20160418,000000,52.6634,53.1334,52.4818,53.0824,1237542.1078114,0
+VFC.US,D,20160419,000000,53.3111,53.5523,52.6586,52.9585,1927350.7919869,0
+VFC.US,D,20160420,000000,53.0498,53.7243,52.9345,53.1507,1825030.9221912,0
+VFC.US,D,20160421,000000,53.7983,53.8628,52.479,52.5981,2342090.3417185,0
+VFC.US,D,20160422,000000,52.847,53.2064,52.3598,52.6903,1886176.0118342,0
+VFC.US,D,20160425,000000,52.0148,52.2944,51.6122,52.1223,1802757.7470397,0
+VFC.US,D,20160426,000000,52.0148,52.8374,52.0148,52.6903,1718611.0565957,0
+VFC.US,D,20160427,000000,52.745,52.7864,52.2685,52.5923,2852388.9306087,0
+VFC.US,D,20160428,000000,52.4434,52.5068,51.3902,51.5295,3384035.5940752,0
+VFC.US,D,20160429,000000,52.5405,52.5837,50.606,51.8495,4691575.2443896,0
+VFC.US,D,20160502,000000,51.3902,53.1891,50.9865,53.1632,4188677.4601002,0
+VFC.US,D,20160503,000000,53.2574,54.5326,53.1093,53.3803,9091326.5237842,0
+VFC.US,D,20160504,000000,53.1805,53.3284,52.4905,52.9681,5176957.5136282,0
+VFC.US,D,20160505,000000,52.7537,52.8613,52.3118,52.4981,4154478.9164554,0
+VFC.US,D,20160506,000000,52.4521,52.6211,51.9476,52.575,2312565.1689205,0
+VFC.US,D,20160509,000000,52.4818,53.2411,52.3358,53.1179,2072343.9175577,0
+VFC.US,D,20160510,000000,53.1968,53.8714,53.1334,53.4053,2722311.8811275,0
+VFC.US,D,20160511,000000,52.3434,52.4981,49.8929,49.8929,7510756.2902371,0
+VFC.US,D,20160512,000000,50.2437,50.3215,49.3471,50.0313,5442514.4496951,0
+VFC.US,D,20160513,000000,49.8583,50.1304,48.9194,49.2856,3179302.1997574,0
+VFC.US,D,20160516,000000,49.4884,50.1659,49.152,49.9246,2138329.915947,0
+VFC.US,D,20160517,000000,49.867,50.2437,49.4508,49.6777,2238614.3563559,0
+VFC.US,D,20160518,000000,49.4961,49.7805,48.9973,49.4816,2494379.170475,0
+VFC.US,D,20160519,000000,49.5979,50.263,49.0396,49.572,2745060.6141674,0
+VFC.US,D,20160520,000000,49.6777,50.5877,49.473,50.5272,2664412.4480579,0
+VFC.US,D,20160523,000000,50.5973,50.9779,50.3763,50.4523,2383967.5323192,0
+VFC.US,D,20160524,000000,50.6512,51.1662,50.5425,51.0518,1827270.31076,0
+VFC.US,D,20160525,000000,50.8241,51.3325,50.5339,51.1104,2473945.7903931,0
+VFC.US,D,20160526,000000,51.2729,51.3325,50.9279,51.0433,1542848.190974,0
+VFC.US,D,20160527,000000,51.149,51.4872,50.9375,51.3143,1117373.7283821,0
+VFC.US,D,20160531,000000,51.3143,51.4796,50.8241,51.2508,3833974.7524161,0
+VFC.US,D,20160601,000000,50.9779,51.3498,50.8462,51.1413,2111114.8930665,0
+VFC.US,D,20160602,000000,51.0875,51.7178,50.9865,51.5939,2845920.5108396,0
+VFC.US,D,20160603,000000,51.5939,51.5939,51.074,51.2508,1991749.863068,0
+VFC.US,D,20160606,000000,51.2508,51.3412,50.8702,51.2095,2520494.2706245,0
+VFC.US,D,20160607,000000,50.8616,51.8341,50.7934,51.6842,2506224.4121471,0
+VFC.US,D,20160608,000000,51.8831,52.403,51.6679,52.2386,2113256.4644766,0
+VFC.US,D,20160609,000000,52.0166,52.2982,51.8264,52.2482,2148216.7332294,0
+VFC.US,D,20160610,000000,51.7014,51.9927,51.5055,51.8264,2926111.8500058,0
+VFC.US,D,20160613,000000,51.6755,52.1829,51.4439,51.7418,5457290.0436951,0
+VFC.US,D,20160614,000000,51.5055,51.9312,50.8731,51.1624,4465833.0137265,0
+VFC.US,D,20160615,000000,51.4035,52.0792,51.2316,51.5853,3898338.4428227,0
+VFC.US,D,20160616,000000,51.2239,51.6025,51.0211,51.5362,2544764.372664,0
+VFC.US,D,20160617,000000,51.4535,52.6443,51.2854,52.5193,7491513.3657883,0
+VFC.US,D,20160620,000000,53.1093,53.8522,53.0498,53.3727,2605521.3154966,0
+VFC.US,D,20160621,000000,53.5975,53.8771,53.2621,53.6129,1899989.0433685,0
+VFC.US,D,20160622,000000,53.5553,53.8522,53.3064,53.3476,1581334.0398714,0
+VFC.US,D,20160623,000000,53.8771,54.0021,53.4563,53.7945,1103907.2193355,0
+VFC.US,D,20160624,000000,52.0263,52.3502,50.6396,50.7145,4041303.423263,0
+VFC.US,D,20160627,000000,50.0486,50.0881,47.7961,48.2179,4711867.1017738,0
+VFC.US,D,20160628,000000,48.6657,48.9224,48.068,48.882,3794448.2954477,0
+VFC.US,D,20160629,000000,49.5757,50.2418,49.1386,50.1562,2766305.6685446,0
+VFC.US,D,20160630,000000,50.3619,50.8655,49.8151,50.8414,2626014.0102386,0
+VFC.US,D,20160701,000000,51.0481,51.7669,50.952,51.5362,2677298.2978009,0
+VFC.US,D,20160705,000000,51.2709,51.4103,49.965,50.263,3427941.9704143,0
+VFC.US,D,20160706,000000,50.9683,51.8005,50.1054,51.4535,2703578.8546337,0
+VFC.US,D,20160707,000000,51.4862,52.0513,51.4103,51.9004,2046175.7463966,0
+VFC.US,D,20160708,000000,52.2982,53.2707,52.2982,52.9853,2117803.9217468,0
+VFC.US,D,20160711,000000,52.9939,53.5139,52.8855,53.0344,2877787.0517974,0
+VFC.US,D,20160712,000000,53.0738,53.5792,53.0738,53.4563,2419895.5665782,0
+VFC.US,D,20160713,000000,53.7215,53.7215,53.1016,53.538,1571376.46124,0
+VFC.US,D,20160714,000000,53.8205,53.9761,53.4313,53.538,1449337.0684991,0
+VFC.US,D,20160715,000000,53.5235,53.5726,52.7932,52.9671,2894664.6741007,0
+VFC.US,D,20160718,000000,52.9335,53.4139,52.7682,52.9508,2104749.4934963,0
+VFC.US,D,20160719,000000,52.6097,52.845,52.3319,52.7759,3282876.0022786,0
+VFC.US,D,20160720,000000,52.9422,53.3303,52.8595,53.1275,2331101.520489,0
+VFC.US,D,20160721,000000,53.2074,53.4409,52.0166,52.2569,3989644.5167951,0
+VFC.US,D,20160722,000000,52.3549,52.8595,50.6031,51.5929,5908810.9263037,0
+VFC.US,D,20160725,000000,51.4622,51.8447,51.172,51.7178,3267533.27688,0
+VFC.US,D,20160726,000000,51.5853,52.0417,51.1528,51.295,2206159.871838,0
+VFC.US,D,20160727,000000,51.418,51.4526,50.6445,51.0567,2882576.9707482,0
+VFC.US,D,20160728,000000,51.0134,51.075,50.5445,50.9818,1858536.4208608,0
+VFC.US,D,20160729,000000,50.8731,51.7275,50.6627,51.6458,3362691.6819313,0
+VFC.US,D,20160801,000000,51.3392,51.7861,50.8107,51.5929,2984481.6379235,0
+VFC.US,D,20160802,000000,51.4035,51.4035,49.5508,49.6354,4455500.8161897,0
+VFC.US,D,20160803,000000,48.9897,50.2437,48.5668,50.1812,3994021.3143416,0
+VFC.US,D,20160804,000000,50.2437,50.7319,50.1217,50.3619,2833949.3555909,0
+VFC.US,D,20160805,000000,50.7655,51.5238,50.7655,51.418,2561856.36023,0
+VFC.US,D,20160808,000000,51.6025,52.0629,51.3652,51.6371,3082284.2280832,0
+VFC.US,D,20160809,000000,51.3729,51.5362,50.5945,50.7145,2253335.8387362,0
+VFC.US,D,20160810,000000,51.2643,51.9101,50.974,51.0567,1631696.3486828,0
+VFC.US,D,20160811,000000,51.9187,52.9422,51.5929,52.8855,2975213.9824433,0
+VFC.US,D,20160812,000000,52.6097,53.0017,52.4914,52.8259,1764188.6494969,0
+VFC.US,D,20160815,000000,52.8769,53.339,52.8259,52.9258,1815356.3889552,0
+VFC.US,D,20160816,000000,52.9171,53.265,52.7279,52.8769,1597060.7496482,0
+VFC.US,D,20160817,000000,52.7433,52.8998,52.5558,52.7519,1628570.3620376,0
+VFC.US,D,20160818,000000,52.7279,53.1093,52.6221,53.1016,2388967.6541003,0
+VFC.US,D,20160819,000000,52.9095,53.7436,52.8998,53.6379,2375698.8605872,0
+VFC.US,D,20160822,000000,53.5639,53.8675,53.2747,53.3303,2764690.6448184,0
+VFC.US,D,20160823,000000,53.4409,53.9348,53.2333,53.8675,2442598.5128628,0
+VFC.US,D,20160824,000000,53.7869,53.8964,53.2948,53.4063,2402723.4521907,0
+VFC.US,D,20160825,000000,53.1179,53.6869,52.8769,53.1275,1618810.4989398,0
+VFC.US,D,20160826,000000,53.1275,53.6869,52.7038,52.9335,1110929.2425984,0
+VFC.US,D,20160829,000000,52.8682,53.4313,52.7845,52.9767,1580608.7360458,0
+VFC.US,D,20160830,000000,52.5375,52.5952,51.4959,51.7178,2729699.1578235,0
+VFC.US,D,20160831,000000,51.5439,51.7669,50.7405,51.3296,2648891.7786792,0
+VFC.US,D,20160901,000000,50.7405,50.9424,50.3465,50.9231,3808256.1239417,0
+VFC.US,D,20160902,000000,50.3926,50.5522,49.2798,49.6584,3729400.9255385,0
+VFC.US,D,20160906,000000,48.7408,49.8151,48.7408,49.4538,3869973.5480238,0
+VFC.US,D,20160907,000000,49.5258,50.458,49.3278,50.458,4426052.6483888,0
+VFC.US,D,20160908,000000,50.31,50.458,49.6363,49.8093,2866377.8249071,0
+VFC.US,D,20160909,000000,49.645,49.6767,48.6283,48.6378,2698571.4485961,0
+VFC.US,D,20160912,000000,50.5186,50.5186,48.5264,49.645,2843670.71619,0
+VFC.US,D,20160913,000000,49.9862,49.9862,48.4879,48.6773,3253433.0375182,0
+VFC.US,D,20160914,000000,48.835,48.8694,48.068,48.3121,3589520.3074204,0
+VFC.US,D,20160915,000000,45.9904,47.1782,45.9587,46.7803,10490764.354064,0
+VFC.US,D,20160916,000000,46.4968,46.8293,46.0816,46.7448,10018121.20883,0
+VFC.US,D,20160919,000000,47.1215,47.4367,46.7967,47.0984,3456686.6871591,0
+VFC.US,D,20160920,000000,47.429,47.5136,46.6179,46.7294,3478515.5226642,0
+VFC.US,D,20160921,000000,47.2464,47.2877,46.689,47.2127,3393849.5687927,0
+VFC.US,D,20160922,000000,47.3531,47.6866,47.1445,47.3435,2313721.2844874,0
+VFC.US,D,20160923,000000,47.3051,47.5289,47.2464,47.4079,3557922.2433451,0
+VFC.US,D,20160926,000000,47.3339,47.3339,46.3883,46.4641,3156104.9646389,0
+VFC.US,D,20160927,000000,46.6622,47.1215,46.2566,47.0984,2739932.4975935,0
+VFC.US,D,20160928,000000,47.0811,47.1138,45.9443,46.3374,6325259.1544879,0
+VFC.US,D,20160929,000000,46.3796,46.7543,46.0635,46.1077,3273601.062542,0
+VFC.US,D,20160930,000000,46.6553,46.9206,46.4305,46.6553,3719675.4025071,0
+VFC.US,D,20161003,000000,46.5717,46.7803,46.3719,46.5968,1996382.6502,0
+VFC.US,D,20161004,000000,46.3374,47.0138,46.1634,46.7706,5905598.5691886,0
+VFC.US,D,20161005,000000,46.4228,46.7371,45.3716,45.5388,5511199.7854206,0
+VFC.US,D,20161006,000000,45.4648,45.732,45.1918,45.5128,3630407.8797456,0
+VFC.US,D,20161007,000000,45.6387,45.8396,45.0861,45.4158,3252522.505456,0
+VFC.US,D,20161010,000000,45.755,46.098,45.632,45.8146,1992554.2531068,0
+VFC.US,D,20161011,000000,45.8886,45.8973,45.0486,45.0986,2478908.4502837,0
+VFC.US,D,20161012,000000,45.1736,45.6983,45.1073,45.557,2441957.498291,0
+VFC.US,D,20161013,000000,45.2649,45.7243,44.7565,45.4888,2389726.2573841,0
+VFC.US,D,20161014,000000,45.6983,45.9732,45.4494,45.4494,2114228.3924148,0
+VFC.US,D,20161017,000000,45.4254,45.607,45.016,45.066,2104771.3462658,0
+VFC.US,D,20161018,000000,45.5743,45.632,45.1996,45.3465,1946092.1433454,0
+VFC.US,D,20161019,000000,45.4715,45.5944,45.1996,45.4648,3197836.4701096,0
+VFC.US,D,20161020,000000,45.3072,45.4571,44.9564,45.1996,3691595.6343196,0
+VFC.US,D,20161021,000000,44.9487,45.7243,44.5865,45.5052,4529036.4261339,0
+VFC.US,D,20161024,000000,45.3245,46.3652,43.9416,44.1742,13835124.684216,0
+VFC.US,D,20161025,000000,43.2977,44.3222,43.0854,44.1742,5889631.4789474,0
+VFC.US,D,20161026,000000,44.1165,45.3936,43.956,45.042,3805039.6043942,0
+VFC.US,D,20161027,000000,45.066,45.4081,44.9795,45.2745,3576680.2444326,0
+VFC.US,D,20161028,000000,45.4494,45.7157,44.8007,45.2149,3241944.7244145,0
+VFC.US,D,20161031,000000,45.1909,45.2553,44.7834,45.1236,3546578.5747632,0
+VFC.US,D,20161101,000000,45.1832,45.5128,44.4548,44.9641,2448569.5219741,0
+VFC.US,D,20161102,000000,44.6585,45.4494,44.6585,44.8824,2340037.2219946,0
+VFC.US,D,20161103,000000,45.0247,45.0986,44.3413,44.4817,2409618.521269,0
+VFC.US,D,20161104,000000,44.4548,45.0986,44.4548,44.5653,2285890.2216289,0
+VFC.US,D,20161107,000000,45.3716,45.755,45.1553,45.6983,2453538.425513,0
+VFC.US,D,20161108,000000,45.6387,45.755,44.9881,45.4158,2599364.0375406,0
+VFC.US,D,20161109,000000,44.8458,46.0462,43.8416,45.9318,3466912.7426728,0
+VFC.US,D,20161110,000000,46.1961,47.3194,46.1163,46.8879,3740248.2240704,0
+VFC.US,D,20161111,000000,46.5631,47.5866,46.4641,47.4857,2789227.1425242,0
+VFC.US,D,20161114,000000,47.7558,48.5225,47.6289,47.7384,3117610.7908771,0
+VFC.US,D,20161115,000000,47.7384,47.9863,46.6179,47.1522,3394462.4869465,0
+VFC.US,D,20161116,000000,46.8946,47.0898,46.5382,46.7226,2641492.0146864,0
+VFC.US,D,20161117,000000,46.8879,47.3127,46.4882,47.3127,3008848.5165137,0
+VFC.US,D,20161118,000000,47.2041,47.3127,45.3149,45.3792,4429191.122331,0
+VFC.US,D,20161121,000000,45.4254,46.1163,45.3985,46.0299,4926115.8162927,0
+VFC.US,D,20161122,000000,46.247,48.4525,46.0721,48.3199,7947017.6960928,0
+VFC.US,D,20161123,000000,48.2709,48.5688,47.2464,47.5799,4338549.9969159,0
+VFC.US,D,20161125,000000,47.6375,47.9787,47.4108,47.6596,1544256.133694,0
+VFC.US,D,20161128,000000,47.5136,47.6289,46.788,47.3531,2967580.0816346,0
+VFC.US,D,20161129,000000,47.453,47.453,46.1884,46.3056,4065638.043003,0
+VFC.US,D,20161130,000000,46.2729,46.3556,45.2985,45.3716,5063597.8328072,0
+VFC.US,D,20161201,000000,45.68,46.6179,45.5821,46.4228,3623159.0039232,0
+VFC.US,D,20161202,000000,46.2979,46.9379,45.879,46.4401,3243652.362259,0
+VFC.US,D,20161205,000000,46.5717,47.7625,46.4401,47.5962,3351453.1147646,0
+VFC.US,D,20161206,000000,47.2964,47.453,46.7332,47.1522,2950208.1704976,0
+VFC.US,D,20161207,000000,47.306,48.242,47.1715,48.1267,2327156.5752918,0
+VFC.US,D,20161208,000000,48.4294,48.4966,47.6087,47.8662,3178737.1495748,0
+VFC.US,D,20161209,000000,47.8172,48.0018,47.355,47.4222,3155304.7370323,0
+VFC.US,D,20161212,000000,47.4885,47.6318,46.3748,46.8352,3225270.020685,0
+VFC.US,D,20161213,000000,46.9638,47.9258,46.9361,47.2397,3499326.6434759,0
+VFC.US,D,20161214,000000,47.3357,47.4222,45.9126,46.0462,3214975.2850387,0
+VFC.US,D,20161215,000000,46.0212,46.1893,44.5306,45.3186,5753453.344346,0
+VFC.US,D,20161216,000000,45.4301,45.7127,44.8458,45.1006,7363056.5430737,0
+VFC.US,D,20161219,000000,45.1937,45.6291,44.7642,45.0074,3650071.209855,0
+VFC.US,D,20161220,000000,45.0756,45.8549,45.0256,45.7367,3384011.6600896,0
+VFC.US,D,20161221,000000,45.3831,45.8549,45.2842,45.78,4347409.7340322,0
+VFC.US,D,20161222,000000,45.7454,45.8549,44.8152,44.8997,4859910.2496007,0
+VFC.US,D,20161223,000000,44.8824,45.3744,44.6979,44.6979,3074628.4745049,0
+VFC.US,D,20161227,000000,44.7642,45.263,44.7642,45.1006,2037247.3291476,0
+VFC.US,D,20161228,000000,45.1159,45.5954,44.8458,45.1246,2605763.7771771,0
+VFC.US,D,20161229,000000,45.1159,45.3562,44.8228,44.9717,1729711.2228889,0
+VFC.US,D,20161230,000000,44.965,45.1755,44.6296,44.7392,2909212.3749329,0
+VFC.US,D,20170103,000000,44.9717,45.4763,44.5143,44.7825,4568364.1269606,0
+VFC.US,D,20170104,000000,45.0573,45.3437,44.7258,45.0486,4771634.4263308,0
+VFC.US,D,20170105,000000,44.6296,44.6652,43.9012,44.6469,3810797.288851,0
+VFC.US,D,20170106,000000,44.5306,44.7219,44.2097,44.5969,3340409.1413073,0
+VFC.US,D,20170109,000000,44.6124,44.7219,44.28,44.3875,2575286.4479942,0
+VFC.US,D,20170110,000000,44.5306,45.1573,44.4875,44.6469,3305458.2380271,0
+VFC.US,D,20170111,000000,44.6469,44.6469,43.6486,44.0444,4376402.1154979,0
+VFC.US,D,20170112,000000,43.2477,43.6802,43.0565,43.463,4988351.4631943,0
+VFC.US,D,20170113,000000,43.6082,43.8416,42.8336,43.0469,3538241.2228985,0
+VFC.US,D,20170117,000000,43.2555,44.229,43.2401,43.7263,5073931.0709521,0
+VFC.US,D,20170118,000000,43.9012,43.9271,42.3416,42.6846,6812721.5992603,0
+VFC.US,D,20170119,000000,43.0277,43.5909,42.8769,43.1796,6812594.6450758,0
+VFC.US,D,20170120,000000,43.2853,43.6802,43.2401,43.4813,3795245.4012301,0
+VFC.US,D,20170123,000000,43.415,43.8753,43.0469,43.6898,4866083.1366777,0
+VFC.US,D,20170124,000000,43.6408,44.3962,43.6082,44.176,3282353.6170269,0
+VFC.US,D,20170125,000000,44.4202,44.5969,44.0848,44.1175,3737439.6228869,0
+VFC.US,D,20170126,000000,44.1924,44.302,43.4544,43.6159,3225914.157081,0
+VFC.US,D,20170127,000000,43.7176,43.7359,42.3291,42.5741,5298268.4807194,0
+VFC.US,D,20170130,000000,42.5511,43.1113,42.2378,43.0643,4440323.5474743,0
+VFC.US,D,20170131,000000,42.0735,43.1892,41.6362,43.17,7582239.8210653,0
+VFC.US,D,20170201,000000,42.5587,43.1113,42.3243,42.4406,6225197.4042061,0
+VFC.US,D,20170202,000000,42.0735,43.0104,41.7785,42.5155,5962055.7194719,0
+VFC.US,D,20170203,000000,42.2225,42.2225,41.1115,41.5613,9044339.947555,0
+VFC.US,D,20170206,000000,41.4766,41.9111,41.2836,41.3922,4776322.3656907,0
+VFC.US,D,20170207,000000,41.444,41.518,40.4034,40.5215,7890513.7184464,0
+VFC.US,D,20170208,000000,40.6292,41.2864,40.2957,41.1683,5216973.0563898,0
+VFC.US,D,20170209,000000,41.2096,41.813,41.1404,41.4854,3661543.9138376,0
+VFC.US,D,20170210,000000,41.7208,42.5155,41.6362,42.1984,5087673.3411376,0
+VFC.US,D,20170213,000000,42.3733,42.6933,42.1493,42.2561,5570358.3542561,0
+VFC.US,D,20170214,000000,42.0062,42.7577,41.8707,42.6597,4379046.3006063,0
+VFC.US,D,20170215,000000,42.4155,42.4924,41.9889,42.3665,6586045.9431575,0
+VFC.US,D,20170216,000000,42.728,42.9692,42.0552,42.2378,8364825.9990258,0
+VFC.US,D,20170217,000000,42.9941,44.3366,42.2156,44.176,10538724.939447,0
+VFC.US,D,20170221,000000,44.3087,44.5402,43.8253,43.9579,6591730.7850494,0
+VFC.US,D,20170222,000000,44.3626,45.2342,44.3626,44.8642,6495852.279213,0
+VFC.US,D,20170223,000000,44.9717,45.2409,44.0137,44.0685,5791944.3962837,0
+VFC.US,D,20170224,000000,44.3087,44.9891,43.8753,44.4952,5453432.509576,0
+VFC.US,D,20170227,000000,44.4952,44.8642,44.4202,44.5048,3891819.033258,0
+VFC.US,D,20170228,000000,44.4596,44.5691,43.7263,43.9839,4652162.213701,0
+VFC.US,D,20170301,000000,44.176,44.4922,43.759,44.302,4978660.2802293,0
+VFC.US,D,20170302,000000,44.6124,44.7642,44.2097,44.7296,4661979.3102427,0
+VFC.US,D,20170303,000000,45.017,45.1006,44.0185,44.1021,5190899.5805632,0
+VFC.US,D,20170306,000000,44.1271,44.6124,44.0598,44.4519,3494059.0854205,0
+VFC.US,D,20170307,000000,44.0521,44.3962,43.859,44.1271,3558733.9176404,0
+VFC.US,D,20170308,000000,44.4327,44.8046,44.1271,44.6432,2662922.2973002,0
+VFC.US,D,20170309,000000,44.5826,44.7748,44.2866,44.5173,2555781.2903116,0
+VFC.US,D,20170310,000000,44.6691,44.8968,44.6075,44.745,2822372.5908013,0
+VFC.US,D,20170313,000000,44.8891,45.1073,44.5345,44.8891,3842090.4547616,0
+VFC.US,D,20170314,000000,44.8517,45.3293,44.8517,45.0247,3542379.7211968,0
+VFC.US,D,20170315,000000,44.77,45.6906,44.77,45.5474,4757775.6080414,0
+VFC.US,D,20170316,000000,45.5042,45.9549,45.4128,45.7761,3639658.8854966,0
+VFC.US,D,20170317,000000,45.9193,46.0885,45.607,45.607,9698369.4044259,0
+VFC.US,D,20170320,000000,45.6743,45.9087,45.2505,45.5378,5852665.9584418,0
+VFC.US,D,20170321,000000,45.5118,45.557,44.1934,44.844,6323805.4250128,0
+VFC.US,D,20170322,000000,44.5922,44.9237,44.3386,44.8805,4090190.1498298,0
+VFC.US,D,20170323,000000,45.3514,45.8674,45.2082,45.5378,5356423.9033744,0
+VFC.US,D,20170324,000000,45.5821,45.851,45.3995,45.7001,4966561.1301879,0
+VFC.US,D,20170327,000000,45.3437,46.396,45.2505,46.2316,4993815.696175,0
+VFC.US,D,20170328,000000,46.223,47.0782,46.1077,46.763,5440746.4565825,0
+VFC.US,D,20170329,000000,46.9082,47.5683,46.7986,47.5087,3885703.3796247,0
+VFC.US,D,20170330,000000,47.1609,47.1609,45.4869,45.7578,7087726.2160039,0
+VFC.US,D,20170331,000000,45.8347,46.5833,45.7674,46.468,5277464.6441643,0
+VFC.US,D,20170403,000000,46.6294,46.9235,46.1462,46.1893,4042501.1631527,0
+VFC.US,D,20170404,000000,46.0279,46.2585,45.3293,45.5994,3646055.5033091,0
+VFC.US,D,20170405,000000,45.7174,45.9299,45.4225,45.5118,4203553.9930829,0
+VFC.US,D,20170406,000000,45.632,46.5267,45.5118,45.8088,3853477.8288825,0
+VFC.US,D,20170407,000000,45.7578,46.0193,45.6157,45.8184,3400911.1351625,0
+VFC.US,D,20170410,000000,45.9799,46.6294,45.9616,46.2403,2993107.2382239,0
+VFC.US,D,20170411,000000,46.223,46.5699,46.1316,46.5449,3014189.957742,0
+VFC.US,D,20170412,000000,46.3748,46.8899,46.2748,46.5267,6158913.7919086,0
+VFC.US,D,20170413,000000,46.5873,46.9168,46.3047,46.3248,3687191.7809632,0
+VFC.US,D,20170417,000000,46.4843,46.6583,46.3411,46.5267,3165755.5638892,0
+VFC.US,D,20170418,000000,46.3411,46.7265,46.2652,46.6294,2735774.2277419,0
+VFC.US,D,20170419,000000,46.8409,47.231,46.689,46.9331,2750841.1920016,0
+VFC.US,D,20170420,000000,47.1128,47.8364,47.0686,47.7115,3695372.0010091,0
+VFC.US,D,20170421,000000,47.6769,47.7625,47.0215,47.2127,3978519.3759082,0
+VFC.US,D,20170424,000000,47.7115,47.7625,47.231,47.2733,6315818.758068,0
+VFC.US,D,20170425,000000,47.5424,47.602,46.9764,47.4319,3886608.7086465,0
+VFC.US,D,20170426,000000,47.6183,48.3899,47.5087,48.0517,3879432.675389,0
+VFC.US,D,20170427,000000,48.2256,49.0377,48.0517,48.9031,5694334.3186172,0
+VFC.US,D,20170428,000000,47.1195,47.6856,46.0712,46.1807,8935931.479936,0
+VFC.US,D,20170501,000000,46.1634,46.2652,44.7181,44.7354,7314523.623251,0
+VFC.US,D,20170502,000000,44.8805,45.4475,44.7517,45.2005,6473665.4745315,0
+VFC.US,D,20170503,000000,45.2928,45.3678,44.6442,45.2005,5307999.2067912,0
+VFC.US,D,20170504,000000,45.3437,45.8597,45.1149,45.6647,3367274.5198758,0
+VFC.US,D,20170505,000000,45.7915,46.197,45.7915,46.0442,2754199.2342468,0
+VFC.US,D,20170508,000000,46.0538,46.7121,46.0538,46.4604,2790365.5677538,0
+VFC.US,D,20170509,000000,46.5449,47.157,46.5449,46.9841,4351492.0394946,0
+VFC.US,D,20170510,000000,46.8899,47.1042,46.4315,46.9764,3479068.0855499,0
+VFC.US,D,20170511,000000,46.5786,46.7073,45.7454,46.3931,5247017.4926152,0
+VFC.US,D,20170512,000000,46.1807,46.1807,45.3946,45.6474,3953274.2241061,0
+VFC.US,D,20170515,000000,45.7338,45.8943,45.3849,45.4715,2451282.3872151,0
+VFC.US,D,20170516,000000,45.2686,45.2686,44.2808,44.2866,4732114.213011,0
+VFC.US,D,20170517,000000,44.0098,44.3097,43.2958,43.637,4701547.3915338,0
+VFC.US,D,20170518,000000,43.7792,44.0262,43.4333,43.7561,3393789.2135246,0
+VFC.US,D,20170519,000000,43.7879,44.4076,43.3238,44.2943,3143652.0078535,0
+VFC.US,D,20170522,000000,44.4076,44.9564,44.2549,44.6768,2974959.0334659,0
+VFC.US,D,20170523,000000,44.7354,45.015,44.6171,44.7959,2986295.4177913,0
+VFC.US,D,20170524,000000,44.7354,44.7882,44.3558,44.6768,2893117.2898992,0
+VFC.US,D,20170525,000000,45.042,45.1669,44.6854,44.9631,4160561.2706303,0
+VFC.US,D,20170526,000000,45.0343,45.6387,44.8613,45.4042,2710640.4210034,0
+VFC.US,D,20170530,000000,45.3293,45.8347,45.3293,45.4628,2868210.33572,0
+VFC.US,D,20170531,000000,45.5291,45.7963,45.3196,45.4791,4102213.3354821,0
+VFC.US,D,20170601,000000,45.6157,45.8751,45.042,45.3514,4005299.4246151,0
+VFC.US,D,20170602,000000,45.7415,46.1375,45.4225,45.9367,3014378.307803,0
+VFC.US,D,20170605,000000,46.0029,46.1422,45.632,45.902,2618447.7489544,0
+VFC.US,D,20170606,000000,45.827,45.9616,45.2255,45.4128,3509690.0592548,0
+VFC.US,D,20170607,000000,45.5301,45.8473,45.3849,45.7107,2098206.1499458,0
+VFC.US,D,20170608,000000,45.8376,46.1086,45.6665,45.6665,2162400.221237,0
+VFC.US,D,20170609,000000,45.7521,47.1667,45.6397,47.1407,3672381.846897,0
+VFC.US,D,20170612,000000,47.1667,48.3352,47.157,47.6116,5167800.1626035,0
+VFC.US,D,20170613,000000,47.5837,47.7635,46.9648,47.7298,2166937.2724265,0
+VFC.US,D,20170614,000000,47.7038,48.1824,47.3636,48.1564,2305929.2112519,0
+VFC.US,D,20170615,000000,47.9162,47.9248,47.3636,47.7971,2152798.530566,0
+VFC.US,D,20170616,000000,47.6962,48.023,47.182,47.9931,6016839.571977,0
+VFC.US,D,20170619,000000,48.1104,48.5043,47.8653,48.4188,2338357.6805679,0
+VFC.US,D,20170620,000000,48.1478,48.1737,46.4401,46.7659,4051657.4735693,0
+VFC.US,D,20170621,000000,46.7756,47.1243,46.5794,47.0465,1890036.6677776,0
+VFC.US,D,20170622,000000,47.1167,47.8845,46.9466,47.5597,2489798.4137466,0
+VFC.US,D,20170623,000000,47.5242,48.1392,47.2445,48.0787,7002678.3589704,0
+VFC.US,D,20170626,000000,48.1997,48.7868,47.9893,48.6657,1753848.1270954,0
+VFC.US,D,20170627,000000,48.5639,48.8109,48.3553,48.438,1595971.2329978,0
+VFC.US,D,20170628,000000,48.6657,48.9742,48.5592,48.5908,2214390.0410715,0
+VFC.US,D,20170629,000000,48.6561,48.9839,48.2063,48.5043,2427592.9444792,0
+VFC.US,D,20170630,000000,48.8359,49.57,48.6955,49.0762,3321637.6123148,0
+VFC.US,D,20170703,000000,48.93,49.57,48.8714,49.153,1940380.2456438,0
+VFC.US,D,20170705,000000,49.1703,49.1703,48.463,48.8455,2298804.1677898,0
+VFC.US,D,20170706,000000,48.6927,48.6927,47.7721,47.8221,2130788.6292566,0
+VFC.US,D,20170707,000000,47.8067,48.4188,47.5876,48.3103,2547114.0656883,0
+VFC.US,D,20170710,000000,48.1824,48.3266,47.8298,48.1641,2607406.8973212,0
+VFC.US,D,20170711,000000,48.0469,48.0614,47.3117,47.4732,3154735.5244175,0
+VFC.US,D,20170712,000000,47.6356,47.9518,47.4501,47.6356,1829290.1310258,0
+VFC.US,D,20170713,000000,47.8221,48.1641,47.5597,47.7298,2755097.279012,0
+VFC.US,D,20170714,000000,47.7721,47.8335,47.5156,47.7298,3555083.4645274,0
+VFC.US,D,20170717,000000,47.602,48.4332,47.5683,47.8845,6221680.1489263,0
+VFC.US,D,20170718,000000,47.8748,48.1478,47.2945,47.6509,5190659.2000988,0
+VFC.US,D,20170719,000000,47.6442,48.1824,47.5156,48.1824,2507647.9639881,0
+VFC.US,D,20170720,000000,48.4092,49.3308,48.2016,49.1703,2984504.5313011,0
+VFC.US,D,20170721,000000,49.1616,50.0804,49.1616,49.9708,3873499.1281682,0
+VFC.US,D,20170724,000000,50.7012,50.7012,49.3904,50.1668,4332783.9875945,0
+VFC.US,D,20170725,000000,50.4128,52.2541,50.1985,52.0148,5050072.0091005,0
+VFC.US,D,20170726,000000,52.1359,52.1522,51.2027,51.863,2678037.1295314,0
+VFC.US,D,20170727,000000,52.033,52.1223,51.4017,51.8101,2306294.4646847,0
+VFC.US,D,20170728,000000,52.2541,52.8998,52.057,52.696,2334080.7813962,0
+VFC.US,D,20170731,000000,52.696,52.9959,52.526,52.9873,3165486.0463988,0
+VFC.US,D,20170801,000000,52.8518,53.3784,52.5087,53.2679,2486418.518732,0
+VFC.US,D,20170802,000000,53.1977,53.7022,52.969,53.4629,3031740.8534674,0
+VFC.US,D,20170803,000000,53.4553,54.1635,53.3554,53.8714,1921645.1379337,0
+VFC.US,D,20170804,000000,53.9165,54.299,53.5831,53.856,1654889.4213689,0
+VFC.US,D,20170807,000000,53.8628,54.1011,53.6253,53.6253,1959528.474758,0
+VFC.US,D,20170808,000000,54.128,54.4951,53.2938,53.3428,4097713.7461831,0
+VFC.US,D,20170809,000000,52.9873,53.5063,51.1268,53.0699,2834117.9340985,0
+VFC.US,D,20170810,000000,52.2695,52.7721,52.1522,52.1801,2829897.2277625,0
+VFC.US,D,20170811,000000,51.937,52.8672,51.6908,52.4674,1770690.3687243,0
+VFC.US,D,20170814,000000,52.944,54.128,52.797,54.1011,4154433.1297003,0
+VFC.US,D,20170815,000000,54.0348,54.6142,53.5917,54.4422,4749970.006901,0
+VFC.US,D,20170816,000000,54.5364,54.7411,54.1463,54.4422,2765008.0302801,0
+VFC.US,D,20170817,000000,54.1963,54.6142,53.658,53.7522,2606751.3142365,0
+VFC.US,D,20170818,000000,53.4707,53.5659,52.7643,53.487,3101030.7824821,0
+VFC.US,D,20170821,000000,53.5744,53.9165,53.3784,53.634,2422180.7419019,0
+VFC.US,D,20170822,000000,53.8628,53.9425,53.44,53.7618,1566036.0606197,0
+VFC.US,D,20170823,000000,53.5572,53.658,53.2342,53.3342,1936724.5894905,0
+VFC.US,D,20170824,000000,54.0001,54.3289,53.5274,53.6253,1907823.781535,0
+VFC.US,D,20170825,000000,53.6945,54.4096,53.658,54.0348,1572189.1761435,0
+VFC.US,D,20170828,000000,54.0424,54.0934,53.5659,53.8628,1485392.0569425,0
+VFC.US,D,20170829,000000,53.44,53.856,53.1555,53.7273,1200996.9929664,0
+VFC.US,D,20170830,000000,53.5994,53.7022,53.1497,53.2871,1625458.9439053,0
+VFC.US,D,20170831,000000,53.4966,53.6753,53.3342,53.5659,2719606.300143,0
+VFC.US,D,20170901,000000,53.6753,54.2463,53.487,54.1712,1909404.4651948,0
+VFC.US,D,20170905,000000,54.1453,54.7064,53.9165,54.4864,2287846.5648023,0
+VFC.US,D,20170906,000000,54.6142,54.9631,53.4053,53.9925,2797560.3319567,0
+VFC.US,D,20170907,000000,54.3616,54.3855,53.7502,53.9396,2202978.7329649,0
+VFC.US,D,20170908,000000,53.7263,53.9069,53.0911,53.5889,2192406.1549638,0
+VFC.US,D,20170911,000000,53.8301,54.3702,53.7436,54.3432,1628436.1235964,0
+VFC.US,D,20170912,000000,54.301,54.5575,53.9781,54.1194,2308425.630014,0
+VFC.US,D,20170913,000000,54.1549,54.3183,53.9521,54.1021,2309340.3245085,0
+VFC.US,D,20170914,000000,53.9396,54.0694,52.9969,53.4678,3370311.014227,0
+VFC.US,D,20170915,000000,53.5639,54.0386,53.2381,53.5456,4725629.1435126,0
+VFC.US,D,20170918,000000,53.5889,53.8618,53.0555,53.3121,3432655.9249759,0
+VFC.US,D,20170919,000000,53.4447,53.5284,53.0728,53.3054,2849903.9585353,0
+VFC.US,D,20170920,000000,53.3476,53.3476,52.8595,53.291,1870001.8405869,0
+VFC.US,D,20170921,000000,53.2987,53.4515,53.0315,53.0488,1399317.1197429,0
+VFC.US,D,20170922,000000,53.0911,53.4005,52.798,53.3476,1680128.3295226,0
+VFC.US,D,20170925,000000,53.0911,53.6638,52.8595,52.9113,1903135.8421751,0
+VFC.US,D,20170926,000000,53.0392,54.0694,52.9316,53.855,2847168.1999166,0
+VFC.US,D,20170927,000000,53.5975,54.1463,53.1545,54.078,2392631.6351183,0
+VFC.US,D,20170928,000000,53.8618,54.4989,53.7502,54.4633,2516270.4424643,0
+VFC.US,D,20170929,000000,54.5402,54.891,54.4365,54.5239,2891855.032309,0
+VFC.US,D,20171002,000000,54.4989,54.6431,53.8887,54.6431,2325986.9318201,0
+VFC.US,D,20171003,000000,55.038,55.4185,54.6181,54.9611,3432420.7475519,0
+VFC.US,D,20171004,000000,55.0909,55.7146,54.9861,55.6713,2197402.1143126,0
+VFC.US,D,20171005,000000,55.75,56.0085,55.4397,55.5204,2089956.2091592,0
+VFC.US,D,20171006,000000,55.5031,56.3584,55.2532,56.3074,2650473.502947,0
+VFC.US,D,20171009,000000,55.6713,55.6983,55.1005,55.2436,1698092.3466519,0
+VFC.US,D,20171010,000000,55.3475,56.0173,55.2946,55.3301,1719939.9131023,0
+VFC.US,D,20171011,000000,55.209,55.5329,55.0467,55.1946,2046291.2538925,0
+VFC.US,D,20171012,000000,55.209,55.3032,54.8881,55.2696,2221646.2011505,0
+VFC.US,D,20171013,000000,55.3215,55.4848,54.7372,54.7891,2686848.9986764,0
+VFC.US,D,20171016,000000,54.9101,55.1073,54.6258,54.9698,1856285.5856032,0
+VFC.US,D,20171017,000000,55.0553,55.6137,54.9274,55.3974,1990251.3874457,0
+VFC.US,D,20171018,000000,55.4762,55.9635,55.4311,55.8087,2798919.3660974,0
+VFC.US,D,20171019,000000,55.6223,56.22,55.5877,56.0499,2061501.8220661,0
+VFC.US,D,20171020,000000,56.5496,57.4414,56.3767,56.935,5378399.4646175,0
+VFC.US,D,20171023,000000,58.3592,61.712,58.2784,59.9938,10593421.380874,0
+VFC.US,D,20171024,000000,61.0249,61.1786,60.012,61.0921,4158029.4711935,0
+VFC.US,D,20171025,000000,61.2306,61.4612,60.4915,61.1104,3345615.3034864,0
+VFC.US,D,20171026,000000,61.1104,61.3238,60.3407,60.4676,3258255.2153191,0
+VFC.US,D,20171027,000000,60.1235,60.8951,59.9198,60.8097,2654730.6305655,0
+VFC.US,D,20171030,000000,60.3311,60.382,59.6766,59.962,2437254.9904182,0
+VFC.US,D,20171031,000000,59.7276,60.0207,59.3335,59.7372,3295646.3445257,0
+VFC.US,D,20171101,000000,59.7555,60.383,59.1635,60.1677,2838360.4932038,0
+VFC.US,D,20171102,000000,60.4839,60.5636,59.446,59.962,2551447.1576959,0
+VFC.US,D,20171103,000000,59.9784,60.1677,59.3518,59.5815,2902317.3058546,0
+VFC.US,D,20171106,000000,59.6862,60.0812,59.2049,59.2414,2053010.4602068,0
+VFC.US,D,20171107,000000,59.2049,59.2835,58.6234,58.905,1804498.6843425,0
+VFC.US,D,20171108,000000,58.8867,59.6862,58.7253,59.5997,1533135.1552394,0
+VFC.US,D,20171109,000000,59.4297,59.8939,59.2922,59.4893,1798603.6396204,0
+VFC.US,D,20171110,000000,59.4104,60.0985,59.2414,59.7199,1898254.3497141,0
+VFC.US,D,20171113,000000,59.7459,60.2523,59.6093,59.7555,1463653.7543396,0
+VFC.US,D,20171114,000000,59.5334,60.2696,59.3797,59.9708,1137542.7940139,0
+VFC.US,D,20171115,000000,59.8833,60.237,59.646,59.7199,1913884.2829403,0
+VFC.US,D,20171116,000000,59.8486,60.3907,59.5479,60.1061,3221059.7204299,0
+VFC.US,D,20171117,000000,60.5108,61.1104,60.5108,60.7347,2153049.317111,0
+VFC.US,D,20171120,000000,60.7434,61.8956,60.4676,61.712,2027419.8265252,0
+VFC.US,D,20171121,000000,61.8648,62.3299,61.5227,62.2588,2429190.2778681,0
+VFC.US,D,20171122,000000,62.0213,62.9545,61.9157,62.9122,3270111.9036799,0
+VFC.US,D,20171124,000000,63.0391,63.5206,63.0228,63.3744,1476760.2129938,0
+VFC.US,D,20171127,000000,63.4706,64.2163,62.9708,62.9881,2644550.361807,0
+VFC.US,D,20171128,000000,63.1775,64.078,63.0842,63.4889,2575354.0875187,0
+VFC.US,D,20171129,000000,63.608,64.2086,63.2966,63.5802,2347888.6098901,0
+VFC.US,D,20171130,000000,63.6253,63.8185,62.5346,62.5769,4573999.019665,0
+VFC.US,D,20171201,000000,62.5682,62.5682,60.851,61.5755,4136593.9855393,0
+VFC.US,D,20171204,000000,62.0973,62.2848,61.0671,61.0844,5010558.0394291,0
+VFC.US,D,20171205,000000,61.2209,61.3017,60.3311,60.3734,3742325.2777801,0
+VFC.US,D,20171206,000000,60.4676,61.8648,60.4676,61.4775,2650041.6505976,0
+VFC.US,D,20171207,000000,61.8676,62.6711,61.7803,62.0733,1980087.7684165,0
+VFC.US,D,20171208,000000,62.1704,63.3274,62.1012,63.3178,2510721.9202299,0
+VFC.US,D,20171211,000000,63.5157,63.8127,62.4827,62.6711,2477518.1979008,0
+VFC.US,D,20171212,000000,62.7057,62.9555,62.4827,62.6105,2700829.5681102,0
+VFC.US,D,20171213,000000,62.8095,63.4379,62.6287,63.0689,1310899.7737756,0
+VFC.US,D,20171214,000000,63.4466,63.7685,63.1438,63.3178,2434312.1507935,0
+VFC.US,D,20171215,000000,63.7868,64.3287,63.51,64.2326,4637537.5078713,0
+VFC.US,D,20171218,000000,64.6189,64.9563,63.8079,64.0001,2451879.6962479,0
+VFC.US,D,20171219,000000,64.2,64.5449,63.4927,63.7502,1753654.5739943,0
+VFC.US,D,20171220,000000,64.077,64.4748,63.9059,64.224,2995246.7284178,0
+VFC.US,D,20171221,000000,64.3989,64.743,63.88,64.077,1901514.5748005,0
+VFC.US,D,20171222,000000,64.0097,64.1923,63.4023,63.7685,2208038.1694062,0
+VFC.US,D,20171226,000000,63.6388,64.4479,63.5946,64.4056,987199.90235022,0
+VFC.US,D,20171227,000000,64.5949,64.6554,64.2749,64.3287,1222604.1789524,0
+VFC.US,D,20171228,000000,64.3528,64.3528,64.0693,64.1279,1105391.1264447,0
+VFC.US,D,20171229,000000,64.0953,64.5536,63.8713,63.88,1668856.4628977,0
+VFC.US,D,20180102,000000,64.2413,64.372,63.6224,64.2413,1984973.4233097,0
+VFC.US,D,20180103,000000,64.3528,64.3989,63.6263,63.6878,1937699.6392529,0
+VFC.US,D,20180104,000000,63.9722,65.1648,63.7858,65.1379,2904899.0544787,0
+VFC.US,D,20180105,000000,65.2619,65.7424,65.0273,65.3445,2423059.0151139,0
+VFC.US,D,20180108,000000,65.4935,67.9344,65.4935,66.7792,3504345.4962022,0
+VFC.US,D,20180109,000000,66.5284,66.711,65.5636,65.7163,3441320.027775,0
+VFC.US,D,20180110,000000,65.6116,65.9346,65.2954,65.7087,2966060.793851,0
+VFC.US,D,20180111,000000,65.7789,66.6841,65.703,66.6322,2702023.1455675,0
+VFC.US,D,20180112,000000,66.7792,67.376,66.6841,67.1588,2336189.053348,0
+VFC.US,D,20180116,000000,67.3232,67.3328,66.1478,66.1931,2543256.5315691,0
+VFC.US,D,20180117,000000,66.6476,67.5643,66.4766,67.4539,1793017.6554954,0
+VFC.US,D,20180118,000000,67.6365,68.5051,67.5298,67.7008,2535442.6055642,0
+VFC.US,D,20180119,000000,68.0996,68.9289,67.8767,68.877,2918961.8319501,0
+VFC.US,D,20180122,000000,68.8424,69.6689,68.5426,69.4219,2477289.2641252,0
+VFC.US,D,20180123,000000,69.2653,69.9225,68.902,69.8112,2901729.3622946,0
+VFC.US,D,20180124,000000,70.0687,70.8721,69.714,69.9034,2540693.5138904,0
+VFC.US,D,20180125,000000,70.1618,70.2907,69.5133,69.8688,2448887.9480438,0
+VFC.US,D,20180126,000000,70.259,70.4213,69.7659,70.4146,2230678.6792065,0
+VFC.US,D,20180129,000000,70.259,71.3708,70.259,71.2584,3030518.1389839,0
+VFC.US,D,20180130,000000,71.0344,71.6062,70.4925,70.7587,2463289.9637463,0
+VFC.US,D,20180131,000000,70.8884,71.3448,69.6919,70.0427,4284041.9055496,0
+VFC.US,D,20180201,000000,69.3757,70.1618,67.893,69.5949,3538469.116066,0
+VFC.US,D,20180202,000000,69.5497,70.234,68.8424,68.9645,3696893.370009,0
+VFC.US,D,20180205,000000,69.2488,70.5511,67.8767,67.8767,5337890.6736302,0
+VFC.US,D,20180206,000000,66.6158,68.9722,65.9691,68.5051,4697083.1829093,0
+VFC.US,D,20180207,000000,68.5917,70.3358,68.2332,69.4661,4157895.2327524,0
+VFC.US,D,20180208,000000,69.344,70.0601,67.9631,67.9804,3805676.4565336,0
+VFC.US,D,20180209,000000,68.6704,69.3354,66.5034,68.4715,4178242.2423644,0
+VFC.US,D,20180212,000000,69.4297,70.5692,69.1538,69.6631,4678975.5618661,0
+VFC.US,D,20180213,000000,69.6689,70.9413,69.3757,70.8797,2601367.2080772,0
+VFC.US,D,20180214,000000,70.4838,72.2865,70.1618,72.2434,3365338.9888639,0
+VFC.US,D,20180215,000000,72.4951,72.8363,71.9157,72.4586,3926934.3526134,0
+VFC.US,D,20180216,000000,62.5923,67.9708,62.5923,64.4296,11603653.06166,0
+VFC.US,D,20180220,000000,64.4565,64.5449,62.7912,63.4955,4986172.4298936,0
+VFC.US,D,20180221,000000,63.7589,65.4935,63.6552,64.3105,3989620.5828095,0
+VFC.US,D,20180222,000000,64.4383,65.1898,64.224,64.9226,3898071.0065484,0
+VFC.US,D,20180223,000000,65.1994,65.4252,64.0184,65.3915,2804067.2542245,0
+VFC.US,D,20180226,000000,65.3175,65.8836,64.767,65.649,2355711.9013678,0
+VFC.US,D,20180227,000000,65.9432,66.2968,64.6554,64.6554,2646657.5931508,0
+VFC.US,D,20180228,000000,64.8457,65.0706,64.3623,64.372,3037679.6037284,0
+VFC.US,D,20180301,000000,64.3018,64.6554,63.0592,63.6224,2650082.2343124,0
+VFC.US,D,20180302,000000,63.0506,63.6224,62.6623,63.4658,3574999.6623979,0
+VFC.US,D,20180305,000000,63.2659,64.1453,62.5231,63.51,5090846.155146,0
+VFC.US,D,20180306,000000,63.8972,63.9627,62.9593,63.387,3486230.5909026,0
+VFC.US,D,20180307,000000,62.721,63.6705,62.2252,63.4466,3438358.4572048,0
+VFC.US,D,20180308,000000,63.533,64.0644,62.919,63.238,2925418.8050305,0
+VFC.US,D,20180309,000000,63.6887,64.4806,63.2995,63.926,2657582.937288,0
+VFC.US,D,20180312,000000,64.0039,64.2133,63.4216,63.5955,2810586.6637892,0
+VFC.US,D,20180313,000000,63.9847,64.6267,63.6983,63.8195,2242781.9916802,0
+VFC.US,D,20180314,000000,64.298,65.2638,64.298,64.9322,2741734.8307724,0
+VFC.US,D,20180315,000000,65.1399,65.4281,64.743,64.9073,2960363.4646622,0
+VFC.US,D,20180316,000000,64.8986,66.4957,64.8986,65.5511,7378602.1870461,0
+VFC.US,D,20180319,000000,65.1926,65.3484,63.9001,64.3969,2249385.6904987,0
+VFC.US,D,20180320,000000,64.5775,65.2561,64.3499,65.1158,1978356.1965863,0
+VFC.US,D,20180321,000000,65.1235,65.4281,64.6189,64.8198,2202727.94642,0
+VFC.US,D,20180322,000000,64.5775,64.5775,62.8239,62.8834,2898754.2638196,0
+VFC.US,D,20180323,000000,63.2649,64.272,62.8748,62.8998,3600947.2246479,0
+VFC.US,D,20180326,000000,63.7705,64.9169,63.5504,64.8274,2473138.2785301,0
+VFC.US,D,20180327,000000,65.0899,65.3147,63.7954,64.0472,2354783.6789685,0
+VFC.US,D,20180328,000000,64.272,64.8553,63.7165,63.9943,2438564.0753716,0
+VFC.US,D,20180329,000000,64.5517,65.2561,64.2836,64.3883,3538106.9844574,0
+VFC.US,D,20180402,000000,64.15,64.5517,62.77,63.5167,1881370.4837623,0
+VFC.US,D,20180403,000000,63.7608,64.5517,63.4216,64.5171,2093134.2262079,0
+VFC.US,D,20180404,000000,63.9847,66.2978,63.9184,66.1835,2125064.244258,0
+VFC.US,D,20180405,000000,66.3045,67.4163,66.1305,67.3126,4823648.1801509,0
+VFC.US,D,20180406,000000,66.8955,67.6778,65.627,66.2882,2698396.6264402,0
+VFC.US,D,20180409,000000,66.6437,66.9916,66.0902,66.1229,2543303.3589324,0
+VFC.US,D,20180410,000000,66.7225,67.8382,66.5024,67.6855,2326548.8601784,0
+VFC.US,D,20180411,000000,67.156,67.966,67.0953,67.3558,2239299.0764666,0
+VFC.US,D,20180412,000000,67.5643,68.0766,67.3558,67.5039,1768062.8333451,0
+VFC.US,D,20180413,000000,67.8151,68.435,66.7504,67.079,1824438.8161988,0
+VFC.US,D,20180416,000000,67.3645,67.9131,66.9282,67.6855,2516135.1634152,0
+VFC.US,D,20180417,000000,68.1035,68.581,67.9372,68.311,1401963.3860675,0
+VFC.US,D,20180418,000000,68.3994,68.6771,67.7018,67.7902,1306675.9456153,0
+VFC.US,D,20180419,000000,67.842,67.9564,66.9561,67.5643,1480932.0107504,0
+VFC.US,D,20180420,000000,67.5922,67.7661,66.834,67.3213,1714596.3906579,0
+VFC.US,D,20180423,000000,67.6009,68.0506,67.4067,67.842,1684996.2940787,0
+VFC.US,D,20180424,000000,68.1476,68.5581,67.4615,67.7757,2878762.1015598,0
+VFC.US,D,20180425,000000,67.8517,68.6051,67.4711,68.311,2095531.7872035,0
+VFC.US,D,20180426,000000,68.2956,69.6074,67.6009,69.347,1787307.8390099,0
+VFC.US,D,20180427,000000,69.494,70.9874,69.4517,70.1877,2322060.7175682,0
+VFC.US,D,20180430,000000,70.4933,71.17,70.0667,70.2503,4266076.847812,0
+VFC.US,D,20180501,000000,69.8159,70.2762,68.8683,69.8841,2231226.0390519,0
+VFC.US,D,20180502,000000,69.5266,69.9553,68.8242,69.2057,2613756.6877704,0
+VFC.US,D,20180503,000000,69.0759,69.0759,67.895,68.1563,4296773.7452981,0
+VFC.US,D,20180504,000000,67.7661,68.0939,64.1961,66.2545,5383657.6572001,0
+VFC.US,D,20180507,000000,66.2449,66.9407,65.749,66.4274,2796828.7844828,0
+VFC.US,D,20180508,000000,66.6437,67.7661,66.3661,67.131,2294009.0457987,0
+VFC.US,D,20180509,000000,67.156,68.0314,66.8705,67.869,2560688.7979743,0
+VFC.US,D,20180510,000000,68.1746,68.1746,66.9407,67.7305,2020911.8636493,0
+VFC.US,D,20180511,000000,67.7114,68.0083,67.3635,67.7018,1687718.5247923,0
+VFC.US,D,20180514,000000,67.8613,67.8613,67.132,67.3895,1671148.9224781,0
+VFC.US,D,20180515,000000,67.0252,68.4504,66.834,68.2611,2270890.8968937,0
+VFC.US,D,20180516,000000,68.5205,69.2759,68.311,69.1288,2194062.8030128,0
+VFC.US,D,20180517,000000,68.7377,69.7708,68.7377,69.4613,2160304.436582,0
+VFC.US,D,20180518,000000,68.9289,69.6516,68.9289,69.5536,2157101.4449394,0
+VFC.US,D,20180521,000000,70.0139,70.6904,69.6919,70.2907,2566726.4060022,0
+VFC.US,D,20180522,000000,69.8659,70.6664,69.8072,69.8659,1859064.0091527,0
+VFC.US,D,20180523,000000,69.8072,70.8307,69.8072,70.6059,1853396.8575982,0
+VFC.US,D,20180524,000000,70.5885,71.6793,70.379,71.4121,3952796.5850015,0
+VFC.US,D,20180525,000000,71.4121,72.0386,70.8663,70.9874,1366594.1583427,0
+VFC.US,D,20180529,000000,70.5443,71.2392,70.4069,70.6404,2049363.1289181,0
+VFC.US,D,20180530,000000,70.7615,71.1372,70.5972,71.0143,1966932.4011831,0
+VFC.US,D,20180531,000000,71.1276,71.265,70.4492,70.5012,4851175.3854527,0
+VFC.US,D,20180601,000000,70.8566,71.1372,70.1187,70.6491,2417025.5695184,0
+VFC.US,D,20180604,000000,71.2305,72.1002,70.8393,72.0626,3105204.6614547,0
+VFC.US,D,20180605,000000,72.1089,72.5586,71.3429,72.326,2904228.9028811,0
+VFC.US,D,20180606,000000,72.4731,73.4032,72.326,73.0794,2858746.0053144,0
+VFC.US,D,20180607,000000,73.4389,73.8588,72.8795,72.9324,2467760.4160193,0
+VFC.US,D,20180608,000000,72.9669,73.3955,72.7565,73.0794,2313500.6755763,0
+VFC.US,D,20180611,000000,73.213,73.4647,72.5826,72.7661,2124195.3365188,0
+VFC.US,D,20180612,000000,72.9054,73.7982,72.6892,73.779,2197888.0782817,0
+VFC.US,D,20180613,000000,73.5195,73.8328,72.9948,73.0717,2112465.6023426,0
+VFC.US,D,20180614,000000,73.2744,73.8068,73.088,73.3955,1776874.7024902,0
+VFC.US,D,20180615,000000,72.9054,73.7607,72.7565,73.7011,3197993.6019284,0
+VFC.US,D,20180618,000000,73.1505,74.3738,72.842,73.7252,1797239.4024394,0
+VFC.US,D,20180619,000000,73.1254,73.4052,72.0569,72.8881,2323600.8175133,0
+VFC.US,D,20180620,000000,73.4302,73.4302,72.4086,72.6633,1892840.0659208,0
+VFC.US,D,20180621,000000,72.5999,72.8285,72.2049,72.4413,1748972.8782828,0
+VFC.US,D,20180622,000000,72.5729,72.6499,71.2026,71.2545,2065955.62461,0
+VFC.US,D,20180625,000000,71.3852,71.3852,70.5702,70.9334,2743707.823675,0
+VFC.US,D,20180626,000000,71.1929,72.8373,71.1929,71.6321,2470702.2150359,0
+VFC.US,D,20180627,000000,71.5697,72.3307,70.897,70.9056,1643720.574943,0
+VFC.US,D,20180628,000000,71.1766,71.7129,70.6682,71.2641,1488730.3276343,0
+VFC.US,D,20180629,000000,72.1212,72.5643,71.2026,71.2026,2039157.885566,0
+VFC.US,D,20180702,000000,70.5655,71.2218,70.2772,70.9498,1563978.7784634,0
+VFC.US,D,20180703,000000,71.0037,71.8166,70.9153,71.1766,778094.91352604,0
+VFC.US,D,20180705,000000,71.5601,71.587,70.4425,70.994,1487146.5221503,0
+VFC.US,D,20180706,000000,70.9334,71.5015,70.6443,71.1929,1290669.3122675,0
+VFC.US,D,20180709,000000,71.7168,72.4413,71.5255,71.9282,1780164.0646026,0
+VFC.US,D,20180710,000000,71.9099,72.7392,71.6754,72.5826,2212337.9619555,0
+VFC.US,D,20180711,000000,72.2068,73.2043,71.4928,72.7757,1866952.8589389,0
+VFC.US,D,20180712,000000,73.3686,73.6848,72.6085,73.1072,1967683.7202103,0
+VFC.US,D,20180713,000000,74.1278,75.1166,73.7885,74.1047,1894426.993229,0
+VFC.US,D,20180716,000000,75.7279,77.7267,75.4847,77.5624,4936394.9428181,0
+VFC.US,D,20180717,000000,77.1693,77.9381,76.8637,77.3087,2597711.5519238,0
+VFC.US,D,20180718,000000,77.3519,77.7026,76.6523,77.056,2394114.5016193,0
+VFC.US,D,20180719,000000,77.1434,78.26,76.9761,77.9467,3621413.9041881,0
+VFC.US,D,20180720,000000,80.3549,81.6763,79.4929,81.1765,5015405.1918238,0
+VFC.US,D,20180723,000000,81.5437,81.6676,80.2973,80.5904,3273688.47362,0
+VFC.US,D,20180724,000000,80.7941,81.0901,79.8332,79.9024,2404496.6483436,0
+VFC.US,D,20180725,000000,79.6333,80.7662,79.0019,80.7076,2993199.8523422,0
+VFC.US,D,20180726,000000,80.7941,82.5133,80.6355,81.928,2797858.986473,0
+VFC.US,D,20180727,000000,81.6148,82.0175,80.2194,80.328,2805570.9328871,0
+VFC.US,D,20180730,000000,80.3453,80.3453,79.6429,80.0061,2186898.2164441,0
+VFC.US,D,20180731,000000,80.551,80.723,79.7275,80.4202,2905315.2977071,0
+VFC.US,D,20180801,000000,79.6928,80.28,79.3959,79.7456,2071804.8825769,0
+VFC.US,D,20180802,000000,79.8571,80.9786,79.3267,80.4433,3758377.6978831,0
+VFC.US,D,20180803,000000,80.5904,81.0901,80.1887,80.7393,2996234.2654772,0
+VFC.US,D,20180806,000000,80.8796,81.9022,80.2973,81.8502,3059733.2105769,0
+VFC.US,D,20180807,000000,81.8876,82.2865,81.5101,82.0175,2825204.0853623,0
+VFC.US,D,20180808,000000,82.2346,82.8458,82.0338,82.6343,1450361.026841,0
+VFC.US,D,20180809,000000,82.7612,83.8145,82.693,83.4589,1717792.0980438,0
+VFC.US,D,20180810,000000,83.2917,84.7226,83.1965,84.1047,3157086.2580499,0
+VFC.US,D,20180813,000000,83.851,83.8683,79.7178,81.0737,6077309.3069819,0
+VFC.US,D,20180814,000000,81.3784,82.4527,80.8796,82.0943,3221919.2626965,0
+VFC.US,D,20180815,000000,81.1765,81.5965,80.4202,80.6442,2546104.6758595,0
+VFC.US,D,20180816,000000,80.6721,80.8181,79.4574,79.5967,3656045.3407905,0
+VFC.US,D,20180817,000000,79.5688,80.3549,79.4929,80.034,1925535.9715112,0
+VFC.US,D,20180820,000000,80.3742,81.2313,80.085,81.1093,3054601.9721788,0
+VFC.US,D,20180821,000000,81.1093,81.7368,80.4866,80.6442,1928631.7805224,0
+VFC.US,D,20180822,000000,80.4029,80.9066,80.0503,80.0945,1958096.5980523,0
+VFC.US,D,20180823,000000,80.0503,80.4433,79.4833,79.7629,1801960.6412574,0
+VFC.US,D,20180824,000000,79.6669,80.2166,79.5776,80.156,2160984.9942603,0
+VFC.US,D,20180827,000000,80.5682,80.9949,80.207,80.847,1590802.5327091,0
+VFC.US,D,20180828,000000,81.2313,81.8502,80.847,81.7445,2059336.3166704,0
+VFC.US,D,20180829,000000,81.4044,81.7445,80.847,81.4571,1735896.5972628,0
+VFC.US,D,20180830,000000,81.3006,81.3006,79.3364,79.6745,1791313.1394751,0
+VFC.US,D,20180831,000000,79.9551,80.5779,79.7456,80.4674,2091446.3599168,0
+VFC.US,D,20180904,000000,80.2444,80.6538,79.7716,80.2531,1931610.0008216,0
+VFC.US,D,20180905,000000,79.8667,80.156,78.8183,79.5592,4232532.8466438,0
+VFC.US,D,20180906,000000,79.6842,80.2358,79.5688,79.737,2976130.7581539,0
+VFC.US,D,20180907,000000,79.394,79.8495,78.4098,78.5252,2450479.0377843,0
+VFC.US,D,20180910,000000,78.5781,79.3593,78.5781,79.0778,3406073.5918027,0
+VFC.US,D,20180911,000000,79.1048,79.5516,78.8722,79.0076,4051476.407765,0
+VFC.US,D,20180912,000000,78.7097,79.1835,78.384,78.7001,2160413.7004294,0
+VFC.US,D,20180913,000000,79.0855,80.378,78.8943,80.0695,2549750.9665403,0
+VFC.US,D,20180914,000000,81.6158,81.6158,79.6669,80.0359,2487024.1526292,0
+VFC.US,D,20180917,000000,79.8869,80.3309,79.6323,80.0177,2380336.8507595,0
+VFC.US,D,20180918,000000,80.9766,81.3774,80.6865,81.0622,2009088.4747467,0
+VFC.US,D,20180919,000000,80.9306,81.0536,80.0695,80.5183,1606879.927406,0
+VFC.US,D,20180920,000000,80.4395,81.1247,80.1916,80.6403,1695412.7808692,0
+VFC.US,D,20180921,000000,80.895,81.4937,80.6403,80.9766,3738073.353202,0
+VFC.US,D,20180924,000000,80.8354,80.9766,79.7812,80.0964,1886340.4279094,0
+VFC.US,D,20180925,000000,80.6211,80.6403,79.7275,79.8581,1685375.0754166,0
+VFC.US,D,20180926,000000,79.7082,81.9223,79.5103,81.2718,2672410.5616914,0
+VFC.US,D,20180927,000000,81.291,82.4067,81.291,81.7464,1518521.8960985,0
+VFC.US,D,20180928,000000,81.6407,82.618,81.6407,82.0357,2122432.5464465,0
+VFC.US,D,20181001,000000,82.3182,82.9322,81.9223,82.0116,1824739.5519313,0
+VFC.US,D,20181002,000000,82.3442,82.6267,81.5311,81.6945,4492555.8289894,0
+VFC.US,D,20181003,000000,82.1847,82.7496,81.9108,82.3442,3836341.0951695,0
+VFC.US,D,20181004,000000,82.1942,82.2471,80.0177,80.2829,4124903.7944699,0
+VFC.US,D,20181005,000000,80.2733,80.8498,79.5199,80.2992,2294253.5886953,0
+VFC.US,D,20181008,000000,79.8072,81.2718,79.5276,81.1074,2693123.8653444,0
+VFC.US,D,20181009,000000,81.0882,81.9934,80.7528,81.2718,3040434.0932924,0
+VFC.US,D,20181010,000000,81.1247,81.1247,75.6106,75.7067,3706792.6745883,0
+VFC.US,D,20181011,000000,75.673,77.0338,74.3383,75.0321,5070376.3537817,0
+VFC.US,D,20181012,000000,76.4014,77.2529,75.9931,76.7541,2925063.9576784,0
+VFC.US,D,20181015,000000,76.6542,77.4278,76.3746,76.9098,2325709.0894651,0
+VFC.US,D,20181016,000000,77.0934,78.7876,76.9983,78.7001,2276204.241704,0
+VFC.US,D,20181017,000000,78.9557,78.9981,77.6575,78.3754,2953598.4715928,0
+VFC.US,D,20181018,000000,78.3331,78.3677,75.8989,76.4534,3636956.4263363,0
+VFC.US,D,20181019,000000,73.7299,75.4424,68.2361,68.2649,8205581.7459228,0
+VFC.US,D,20181022,000000,68.4398,69.616,67.3058,68.1236,4431389.9271849,0
+VFC.US,D,20181023,000000,67.4193,68.6983,66.2045,68.2188,3971338.1396104,0
+VFC.US,D,20181024,000000,69.4306,69.6843,67.6652,67.7738,4150998.0824579,0
+VFC.US,D,20181025,000000,68.0776,70.0216,67.9564,69.6843,4433564.7980532,0
+VFC.US,D,20181026,000000,68.9665,70.2647,68.1582,69.6256,3542208.020865,0
+VFC.US,D,20181029,000000,70.5798,71.9983,70.5366,71.1776,3835061.1472421,0
+VFC.US,D,20181030,000000,71.7301,72.4817,71.0287,72.398,3220321.9293075,0
+VFC.US,D,20181031,000000,73.2294,73.9423,72.7219,72.7565,3407807.2448488,0
+VFC.US,D,20181101,000000,72.6268,74.9524,72.2395,74.7237,2092258.0342121,0
+VFC.US,D,20181102,000000,75.2503,76.119,73.7299,74.962,2063091.8711986,0
+VFC.US,D,20181105,000000,75.1532,76.2247,74.171,75.8989,2058902.3831049,0
+VFC.US,D,20181106,000000,75.5761,75.6279,74.1673,75.0225,2283442.7114459,0
+VFC.US,D,20181107,000000,75.0225,75.7769,74.3662,75.6644,2306008.2974652,0
+VFC.US,D,20181108,000000,75.5394,76.1008,74.3988,76.0335,2687152.8562331,0
+VFC.US,D,20181109,000000,75.5761,75.8835,73.6252,73.8809,2868193.6859909,0
+VFC.US,D,20181112,000000,74.0307,75.0129,73.2063,73.3889,2045785.51837,0
+VFC.US,D,20181113,000000,73.1794,74.4642,72.9496,73.311,1458231.1456818,0
+VFC.US,D,20181114,000000,74.1903,75.48,73.3359,73.6175,1581394.3951395,0
+VFC.US,D,20181115,000000,72.5816,74.1979,71.6293,73.8031,2433818.9025678,0
+VFC.US,D,20181116,000000,73.3984,73.3984,71.8782,72.2395,2729602.3812729,0
+VFC.US,D,20181119,000000,71.9935,72.449,69.6333,70.2387,2234092.9142874,0
+VFC.US,D,20181120,000000,68.754,70.0455,68.2774,68.903,2580679.9196261,0
+VFC.US,D,20181121,000000,69.5977,70.1503,68.9665,69.8006,1911512.7371465,0
+VFC.US,D,20181123,000000,69.3854,70.0946,69.0087,69.3258,827240.75150254,0
+VFC.US,D,20181126,000000,69.9995,70.9844,69.9398,70.6838,2139048.9761241,0
+VFC.US,D,20181127,000000,70.2301,70.4309,68.754,69.3671,2728525.3519194,0
+VFC.US,D,20181128,000000,69.6074,70.4309,69.2912,70.3176,2983281.8168177,0
+VFC.US,D,20181129,000000,70.4146,70.6433,68.9501,69.7563,3148539.7439629,0
+VFC.US,D,20181130,000000,69.1509,71.5361,69.1509,71.3602,4784066.5709549,0
+VFC.US,D,20181203,000000,72.3279,73.4426,72.1866,72.8881,2907372.5798635,0
+VFC.US,D,20181204,000000,72.8469,73.3283,70.3522,70.528,2678385.733235,0
+VFC.US,D,20181206,000000,69.4593,70.2387,67.9036,70.185,2721557.440276,0
+VFC.US,D,20181207,000000,70.0879,70.2743,66.5553,67.1453,5224730.7895591,0
+VFC.US,D,20181210,000000,66.8647,67.941,66.1738,67.4385,4461061.825721,0
+VFC.US,D,20181211,000000,68.0823,68.9673,66.8647,67.2789,1888459.1059419,0
+VFC.US,D,20181212,000000,67.9679,68.754,67.6498,67.72,2308156.1125237,0
+VFC.US,D,20181213,000000,67.9679,68.2707,67.0147,67.3414,2301440.0280336,0
+VFC.US,D,20181214,000000,66.7321,68.1198,66.1382,66.3957,1922574.4009411,0
+VFC.US,D,20181217,000000,65.6712,65.9452,64.1317,64.5401,2872666.21948,0
+VFC.US,D,20181218,000000,65.2648,66.3689,64.6362,65.1849,2899316.1921779,0
+VFC.US,D,20181219,000000,65.1926,65.8115,63.065,63.4716,2910331.0286094,0
+VFC.US,D,20181220,000000,63.1881,64.2143,61.1402,61.8897,4133384.7502484,0
+VFC.US,D,20181221,000000,61.9503,63.5946,61.1576,61.7312,4828581.7030156,0
+VFC.US,D,20181224,000000,61.5275,61.6322,59.4787,59.4787,1726693.4594831,0
+VFC.US,D,20181226,000000,59.6556,61.6227,59.3481,61.6227,3804293.4884073,0
+VFC.US,D,20181227,000000,61.1402,62.2338,59.9284,62.2165,2876972.2556778,0
+VFC.US,D,20181228,000000,62.5701,63.3658,61.713,62.3491,2081246.319605,0
+VFC.US,D,20181231,000000,62.6047,63.2754,62.3414,63.0295,1729996.3495004,0
+VFC.US,D,20190102,000000,61.8091,63.3658,61.4573,63.0381,2129263.0978244,0
+VFC.US,D,20190103,000000,62.6941,62.6941,61.0249,61.1806,2570667.1887671,0
+VFC.US,D,20190104,000000,61.8629,63.6176,61.838,63.2841,2286277.3278313,0
+VFC.US,D,20190107,000000,63.4264,64.9899,63.2495,64.4786,2050651.40171,0
+VFC.US,D,20190108,000000,65.3003,65.9182,64.5488,65.9182,2656517.3546233,0
+VFC.US,D,20190109,000000,66.1468,66.8551,65.7404,66.0595,2134864.6910706,0
+VFC.US,D,20190110,000000,64.839,65.2734,64.0107,65.061,1842958.518038,0
+VFC.US,D,20190111,000000,64.3999,64.5834,62.8171,63.1342,3233516.8396476,0
+VFC.US,D,20190114,000000,62.5346,63.6638,62.0829,63.2841,3840384.8981333,0
+VFC.US,D,20190115,000000,63.3831,64.1692,63.092,63.6638,2176339.1663478,0
+VFC.US,D,20190116,000000,63.3303,63.8434,63.065,63.5407,2232308.2714457,0
+VFC.US,D,20190117,000000,63.3207,64.743,63.237,64.7257,4251392.8273224,0
+VFC.US,D,20190118,000000,72.6412,74.5545,70.6788,72.7479,7110174.2133111,0
+VFC.US,D,20190122,000000,72.6249,73.5868,71.6706,72.2443,5571159.6224708,0
+VFC.US,D,20190123,000000,72.5527,73.4369,72.1212,73.2312,4134383.7339965,0
+VFC.US,D,20190124,000000,73.1543,73.6944,72.5345,73.63,3532204.6554786,0
+VFC.US,D,20190125,000000,74.3565,74.9667,73.6041,73.7712,2448877.5419631,0
+VFC.US,D,20190128,000000,73.3063,74.0374,72.8612,73.949,3388433.2037833,0
+VFC.US,D,20190129,000000,74.0625,74.7361,73.6041,74.2853,3365898.8360061,0
+VFC.US,D,20190130,000000,74.444,75.009,73.7905,74.7534,2446794.244605,0
+VFC.US,D,20190131,000000,74.7534,75.0984,73.7415,74.3662,3710959.2693045,0
+VFC.US,D,20190201,000000,74.3815,74.4719,73.41,74.4171,2146258.3088398,0
+VFC.US,D,20190204,000000,74.2143,75.1503,73.8088,75.1503,2385104.9169408,0
+VFC.US,D,20190205,000000,75.725,76.2727,75.4058,75.7519,3001012.7377392,0
+VFC.US,D,20190206,000000,75.9815,76.4582,75.0984,76.3967,1666690.957502,0
+VFC.US,D,20190207,000000,75.6,76.0978,75.0888,76.0181,2221363.1557551,0
+VFC.US,D,20190208,000000,75.7595,76.2371,75.5145,75.7865,4173647.9577309,0
+VFC.US,D,20190211,000000,75.8921,76.0181,75.3184,75.5299,1696840.4951425,0
+VFC.US,D,20190212,000000,75.8585,76.634,75.6153,76.5476,2148124.1191111,0
+VFC.US,D,20190213,000000,76.8657,77.006,76.0084,76.4063,1112464.1395031,0
+VFC.US,D,20190214,000000,75.7153,76.2112,75.0715,75.9546,1317625.2237382,0
+VFC.US,D,20190215,000000,76.5639,77.1203,76.414,76.7762,2112057.6839788,0
+VFC.US,D,20190219,000000,76.2641,76.8839,76.0084,76.6254,2054080.2053039,0
+VFC.US,D,20190220,000000,76.4764,76.6168,76.0084,76.3073,1834254.8721325,0
+VFC.US,D,20190221,000000,76.2371,76.3881,75.5914,75.8047,2407413.4727666,0
+VFC.US,D,20190222,000000,76.1939,76.8474,76.168,76.4236,1966817.9342952,0
+VFC.US,D,20190225,000000,76.8657,77.4672,76.4495,76.8378,2969819.4702033,0
+VFC.US,D,20190226,000000,76.8474,77.4125,76.8099,77.1567,1617722.0228975,0
+VFC.US,D,20190227,000000,77.0155,77.6055,76.6168,77.5104,1614780.2238808,0
+VFC.US,D,20190228,000000,77.5365,77.7045,77.0155,77.1828,1567562.6326598,0
+VFC.US,D,20190301,000000,77.9948,78.481,76.5476,77.1107,1632029.3432655,0
+VFC.US,D,20190304,000000,77.2442,77.3692,75.6462,75.8489,1413734.7445664,0
+VFC.US,D,20190305,000000,76.094,76.4677,75.5145,75.5472,1344164.8919806,0
+VFC.US,D,20190306,000000,75.7595,76.1939,75.1253,75.4501,1010676.0204317,0
+VFC.US,D,20190307,000000,75.478,75.5837,74.8909,75.5481,2229961.7002457,0
+VFC.US,D,20190308,000000,75.0773,75.502,73.5666,74.8476,1951342.0110636,0
+VFC.US,D,20190311,000000,74.9899,75.8519,74.935,75.6567,2114817.3765831,0
+VFC.US,D,20190312,000000,75.9036,76.1458,75.0869,75.3541,1595982.6796866,0
+VFC.US,D,20190313,000000,75.5308,76.242,75.1138,75.5924,2187928.4184344,0
+VFC.US,D,20190314,000000,75.6567,75.7797,74.9726,75.4972,1351787.3461006,0
+VFC.US,D,20190315,000000,75.4877,75.871,74.5988,75.3541,4968550.7728195,0
+VFC.US,D,20190318,000000,75.5924,76.5216,75.2195,76.4909,2406801.5952209,0
+VFC.US,D,20190319,000000,76.7042,77.3529,76.3035,76.8915,2385507.6322643,0
+VFC.US,D,20190320,000000,76.7513,76.8839,75.1935,75.478,2109423.9049511,0
+VFC.US,D,20190321,000000,75.5231,76.5072,75.3175,76.2957,1268065.2237496,0
+VFC.US,D,20190322,000000,75.699,75.9297,74.4026,74.4103,1647310.6727879,0
+VFC.US,D,20190325,000000,74.4536,75.2464,74.0567,75.1138,1541977.2020185,0
+VFC.US,D,20190326,000000,75.8066,76.1074,75.1436,75.5577,1202622.4227734,0
+VFC.US,D,20190327,000000,75.871,76.2871,75.1868,75.8336,1334565.2825259,0
+VFC.US,D,20190328,000000,77.6565,78.6251,77.1404,77.4682,1806375.9413026,0
+VFC.US,D,20190329,000000,77.5749,77.9497,76.8657,77.2462,1691886.1601167,0
+VFC.US,D,20190401,000000,77.8852,77.9276,77.104,77.6191,1894861.9674028,0
+VFC.US,D,20190402,000000,77.227,77.7526,76.7042,77.1404,1929231.1707712,0
+VFC.US,D,20190403,000000,77.5912,77.7718,77.203,77.7247,1663061.3165504,0
+VFC.US,D,20190404,000000,77.9573,79.6303,77.743,79.5919,1551843.2071395,0
+VFC.US,D,20190405,000000,79.6639,79.9485,78.9875,79.2556,2135117.5588319,0
+VFC.US,D,20190408,000000,79.564,80.2512,78.9875,79.8428,2306335.0483995,0
+VFC.US,D,20190409,000000,79.4314,79.8774,78.6309,78.828,1828743.8117884,0
+VFC.US,D,20190410,000000,78.9,79.5054,78.8011,79.4123,1563191.0381537,0
+VFC.US,D,20190411,000000,79.6735,79.9254,79.0057,79.3718,1230578.3586004,0
+VFC.US,D,20190412,000000,79.5054,80.6779,79.3766,80.6221,1937208.4722435,0
+VFC.US,D,20190415,000000,80.7653,81.2295,80.6221,81.0594,1612404.5156548,0
+VFC.US,D,20190416,000000,81.0594,83.1937,80.9084,82.9428,6021790.7851787,0
+VFC.US,D,20190417,000000,83.0245,85.0513,83.0245,84.882,5942205.0799097,0
+VFC.US,D,20190418,000000,84.711,85.503,84.0461,84.9273,2648931.3217858,0
+VFC.US,D,20190422,000000,84.491,85.2541,83.9749,84.3016,1923090.5425444,0
+VFC.US,D,20190423,000000,84.3016,84.4737,83.3522,84.074,2152679.9012458,0
+VFC.US,D,20190424,000000,84.1883,84.6861,83.5559,84.1979,1699103.8176971,0
+VFC.US,D,20190425,000000,84.2162,84.3584,83.0774,83.5559,1744489.938713,0
+VFC.US,D,20190426,000000,83.9211,84.0643,82.6767,84.0104,1364187.2318745,0
+VFC.US,D,20190429,000000,83.7711,84.3392,83.4233,83.9836,1767778.7473417,0
+VFC.US,D,20190430,000000,83.628,84.0183,83.2014,83.9125,2022485.2630526,0
+VFC.US,D,20190501,000000,83.8857,83.9961,82.6402,82.668,1227057.9814962,0
+VFC.US,D,20190502,000000,83.087,83.7711,82.6402,83.4512,2291405.4444051,0
+VFC.US,D,20190503,000000,83.9932,84.809,83.7962,84.7667,1856758.0216674,0
+VFC.US,D,20190506,000000,83.5386,83.6732,82.8535,83.4233,2176415.130737,0
+VFC.US,D,20190507,000000,82.7669,83.6549,82.5892,83.2273,1824582.4201125,0
+VFC.US,D,20190508,000000,83.2725,83.9038,82.7496,83.3004,1575338.0561663,0
+VFC.US,D,20190509,000000,83.0774,83.7875,82.1538,83.5848,1556546.7556204,0
+VFC.US,D,20190510,000000,83.2637,83.3791,80.9623,82.5796,2096129.0962363,0
+VFC.US,D,20190513,000000,81.1045,81.5215,79.8774,80.0993,2415504.2005185,0
+VFC.US,D,20190514,000000,80.328,80.7393,79.221,80.304,2380285.8609641,0
+VFC.US,D,20190515,000000,79.6735,81.0151,79.3546,80.6144,1494580.6262094,0
+VFC.US,D,20190516,000000,80.8816,81.9213,80.7393,81.1486,1653206.7581181,0
+VFC.US,D,20190517,000000,80.8201,81.4965,80.4895,80.7058,1831431.7024359,0
+VFC.US,D,20190520,000000,80.1186,80.9527,79.7159,80.5365,2140524.5583687,0
+VFC.US,D,20190521,000000,80.8384,82.4027,80.2434,81.8589,2951167.611139,0
+VFC.US,D,20190522,000000,76.1804,80.4981,75.9575,80.2876,5414653.2092026,0
+VFC.US,D,20190523,000000,75.5577,76.3131,74.2336,74.74,3638645.3332355,0
+VFC.US,D,20190524,000000,75.4972,75.7173,74.0298,74.6977,2976184.8697736,0
+VFC.US,D,20190528,000000,75.1052,75.1311,73.4879,73.5483,3066696.9597878,0
+VFC.US,D,20190529,000000,72.6258,73.6925,72.1348,73.0852,2798019.240116,0
+VFC.US,D,20190530,000000,72.8026,73.6156,72.0376,73.5301,2378497.0556901,0
+VFC.US,D,20190531,000000,72.5191,73.09,71.7811,72.7767,2931321.1340092,0
+VFC.US,D,20190603,000000,72.7498,74.4382,72.4837,73.7338,2040712.554024,0
+VFC.US,D,20190604,000000,74.2873,75.7087,74.1442,75.6375,2091664.8876117,0
+VFC.US,D,20190605,000000,76.1171,76.6109,75.1752,76.2064,1376583.9958242,0
+VFC.US,D,20190606,000000,76.0468,76.093,74.6237,75.0686,2380670.8859503,0
+VFC.US,D,20190607,000000,75.5875,75.9354,75.1406,75.7489,1450836.5847294,0
+VFC.US,D,20190610,000000,76.2583,77.3393,76.2218,76.6245,1431344.9549517,0
+VFC.US,D,20190611,000000,76.982,77.5556,76.316,76.4361,1027122.8309936,0
+VFC.US,D,20190612,000000,76.5985,76.955,75.7029,75.8019,1333034.5480534,0
+VFC.US,D,20190613,000000,76.4361,77.7786,76.4361,77.645,1585949.1366662,0
+VFC.US,D,20190614,000000,77.6988,78.2609,77.1972,78.0283,1365292.3576459,0
+VFC.US,D,20190617,000000,77.9497,78.6396,77.867,77.9573,1474703.9714455,0
+VFC.US,D,20190618,000000,78.5012,79.2623,78.2436,78.9596,2044107.0175515,0
+VFC.US,D,20190619,000000,79.049,79.5746,78.6117,79.0029,1278495.238445,0
+VFC.US,D,20190620,000000,79.5833,79.7543,78.8299,79.2364,1915597.1238252,0
+VFC.US,D,20190621,000000,79.6649,79.8312,78.6992,79.0212,3225636.314726,0
+VFC.US,D,20190624,000000,78.9049,79.4123,78.4224,78.557,1559204.4686336,0
+VFC.US,D,20190625,000000,78.484,78.7886,76.3025,76.3746,1776104.6525176,0
+VFC.US,D,20190626,000000,76.5985,77.1616,76.3832,76.6331,1520862.2236501,0
+VFC.US,D,20190627,000000,77.224,77.6257,76.7331,77.5288,1391669.6910292,0
+VFC.US,D,20190628,000000,77.5978,78.8327,77.5374,78.1082,6607431.4796245,0
+VFC.US,D,20190701,000000,79.0212,79.6832,78.4128,78.9845,1439586.570874,0
+VFC.US,D,20190702,000000,78.8241,79.0172,77.2597,77.547,1491829.2584696,0
+VFC.US,D,20190703,000000,77.867,78.8606,77.7161,78.6348,1090712.3089953,0
+VFC.US,D,20190705,000000,78.3148,78.5838,77.6988,78.5204,1075684.8878422,0
+VFC.US,D,20190708,000000,78.1802,79.1374,77.0887,79.0125,1311940.3818466,0
+VFC.US,D,20190709,000000,78.6271,78.8241,77.4202,77.5815,1342001.4678012,0
+VFC.US,D,20190710,000000,77.6728,77.9881,77.2856,77.6545,1213949.4416261,0
+VFC.US,D,20190711,000000,77.7075,78.6348,77.4298,78.5743,1294308.3186917,0
+VFC.US,D,20190712,000000,79.2008,79.7275,78.924,79.4776,1709077.0054494,0
+VFC.US,D,20190715,000000,79.64,79.6755,78.5012,79.0835,1315656.393268,0
+VFC.US,D,20190716,000000,79.1201,79.3065,78.7972,78.9672,1602544.7541822,0
+VFC.US,D,20190717,000000,78.654,78.7617,77.2154,77.2952,1612385.7847095,0
+VFC.US,D,20190718,000000,77.4202,78.0476,77.0723,77.9409,1955471.1438892,0
+VFC.US,D,20190719,000000,78.7087,79.2104,78.0476,78.1005,2698851.3721671,0
+VFC.US,D,20190722,000000,77.6545,78.6896,77.645,77.6545,1552859.8812249,0
+VFC.US,D,20190723,000000,78.1802,78.9318,77.7603,78.9318,2035656.2394071,0
+VFC.US,D,20190724,000000,80.773,81.855,77.2903,79.8802,5215731.6109611,0
+VFC.US,D,20190725,000000,79.6919,80.8537,78.8692,79.8898,2850271.2931844,0
+VFC.US,D,20190726,000000,80.2194,80.2925,79.0922,79.2364,1758576.6501699,0
+VFC.US,D,20190729,000000,79.1374,79.4314,78.2178,78.9845,1294837.9881999,0
+VFC.US,D,20190730,000000,78.8327,79.3161,77.5892,78.8327,1025826.2333372,0
+VFC.US,D,20190731,000000,78.7617,78.9279,77.547,78.1446,1859602.0035255,0
+VFC.US,D,20190801,000000,78.2436,78.3513,73.5301,74.5507,2808266.107791,0
+VFC.US,D,20190802,000000,74.0231,74.963,73.6156,74.0231,2262111.2865988,0
+VFC.US,D,20190805,000000,72.646,73.0131,71.5101,71.9483,2666230.3903579,0
+VFC.US,D,20190806,000000,72.3048,73.1831,71.8839,73.0044,1772515.5952808,0
+VFC.US,D,20190807,000000,72.2865,73.2437,71.5361,73.0822,1907024.5945364,0
+VFC.US,D,20190808,000000,73.5936,74.8188,73.2581,74.8005,1442316.0858442,0
+VFC.US,D,20190809,000000,74.5785,74.9245,73.4416,73.9866,1756618.2257803,0
+VFC.US,D,20190812,000000,73.4773,73.5848,72.3779,73.2629,1524912.2702625,0
+VFC.US,D,20190813,000000,72.771,75.775,72.5633,74.0231,1802481.985901,0
+VFC.US,D,20190814,000000,72.4567,72.771,70.9633,71.0017,2135554.6142217,0
+VFC.US,D,20190815,000000,71.4563,71.4563,68.6445,69.2835,2753701.8235887,0
+VFC.US,D,20190816,000000,69.9091,70.6606,69.5507,70.4453,1443832.2518037,0
+VFC.US,D,20190819,000000,71.688,71.711,70.7375,71.5274,1467642.4050758,0
+VFC.US,D,20190820,000000,71.2776,71.6274,71.0988,71.4476,1555416.6552553,0
+VFC.US,D,20190821,000000,72.2174,72.646,71.8253,72.4384,1244872.1510635,0
+VFC.US,D,20190822,000000,72.8775,73.0477,71.6081,72.4384,1334923.2517023,0
+VFC.US,D,20190823,000000,71.7331,72.1981,69.7025,70.061,1649795.6448615,0
+VFC.US,D,20190826,000000,70.9105,71.3563,70.4502,71.2592,1195642.0238332,0
+VFC.US,D,20190827,000000,71.9127,71.9127,70.848,71.1449,1172043.1139994,0
+VFC.US,D,20190828,000000,70.7048,72.6643,70.7048,72.619,1275370.2924079,0
+VFC.US,D,20190829,000000,73.7107,74.7736,73.5666,74.4882,1999893.6618316,0
+VFC.US,D,20190830,000000,74.444,74.764,73.2341,73.2812,1667104.0789062,0
+VFC.US,D,20190903,000000,72.7065,73.1851,71.76,72.3875,1588912.7884522,0
+VFC.US,D,20190904,000000,73.1476,73.7395,72.7065,73.4233,2111258.4969803,0
+VFC.US,D,20190905,000000,74.6111,77.3932,74.4689,77.3586,2196468.6888729,0
+VFC.US,D,20190906,000000,77.6161,78.4935,77.6161,78.3418,1862988.1421884,0
+VFC.US,D,20190909,000000,78.7203,80.5808,77.9103,80.5443,2573356.1200225,0
+VFC.US,D,20190910,000000,80.2002,80.8748,79.8245,80.7154,1940126.3372745,0
+VFC.US,D,20190911,000000,80.8748,81.7291,79.1057,81.6128,2425581.4490779,0
+VFC.US,D,20190912,000000,81.7733,82.0252,80.6508,81.191,2014130.2208507,0
+VFC.US,D,20190913,000000,81.8829,82.0943,80.8317,81.1449,1660498.2988715,0
+VFC.US,D,20190916,000000,80.6508,80.8844,79.2008,79.4554,1236295.4593423,0
+VFC.US,D,20190917,000000,79.0614,79.0614,77.6998,79.0067,1978793.2519761,0
+VFC.US,D,20190918,000000,78.9702,78.9702,77.794,78.7107,1485852.0057099,0
+VFC.US,D,20190919,000000,78.6291,79.0067,78.1341,78.2351,1526170.3654202,0
+VFC.US,D,20190920,000000,78.7299,78.8309,76.9838,76.9838,2792920.2605681,0
+VFC.US,D,20190923,000000,76.7532,78.899,76.7532,78.7203,1367200.8328481,0
+VFC.US,D,20190924,000000,79.0865,79.1239,77.0578,77.6777,2095175.8992433,0
+VFC.US,D,20190925,000000,78.4753,79.1767,77.8824,78.1986,1648143.1592447,0
+VFC.US,D,20190926,000000,78.3772,79.1864,78.1986,79.1402,1780126.6027121,0
+VFC.US,D,20190927,000000,79.7159,80.5164,78.9981,79.7889,1844246.79083,0
+VFC.US,D,20190930,000000,79.9408,80.3021,79.6622,79.9687,1717910.7273639,0
+VFC.US,D,20191001,000000,80.0321,80.6365,79.4583,79.9869,2507887.3038445,0
+VFC.US,D,20191002,000000,79.4103,79.4833,77.8824,77.9198,3148381.571536,0
+VFC.US,D,20191003,000000,77.8113,78.3513,76.5168,78.3331,1397526.2332527,0
+VFC.US,D,20191004,000000,78.558,79.9224,78.5358,79.6976,2445293.6877666,0
+VFC.US,D,20191007,000000,79.3497,80.0321,78.899,79.3497,1299397.9327669,0
+VFC.US,D,20191008,000000,78.5214,79.0845,77.8401,78.1523,1500947.0663877,0
+VFC.US,D,20191009,000000,78.8904,79.7448,78.531,79.4833,1066808.5009967,0
+VFC.US,D,20191010,000000,79.6543,80.3175,79.3766,79.6371,1242798.2191779,0
+VFC.US,D,20191011,000000,80.8047,82.5017,80.6144,81.6763,1693427.3006698,0
+VFC.US,D,20191014,000000,81.3428,81.9232,80.9037,81.7215,949369.6365376,0
+VFC.US,D,20191015,000000,81.8541,82.3404,81.5947,82.2413,1331262.3925086,0
+VFC.US,D,20191016,000000,82.1164,82.4844,81.8464,82.0981,1255123.1811707,0
+VFC.US,D,20191017,000000,82.5652,82.5652,81.8541,82.2605,1619352.6557448,0
+VFC.US,D,20191018,000000,81.8464,83.6607,81.6225,83.0947,1745796.9424502,0
+VFC.US,D,20191021,000000,83.6895,84.119,83.1494,83.948,3401237.8860967,0
+VFC.US,D,20191022,000000,84.1459,84.3642,83.186,83.7154,2427667.8682603,0
+VFC.US,D,20191023,000000,83.8327,83.8683,82.1789,82.2154,1996980.9998408,0
+VFC.US,D,20191024,000000,82.6546,82.6546,80.6605,81.6128,2070405.2647214,0
+VFC.US,D,20191025,000000,76.293,77.128,73.2226,75.6193,8201256.9787798,0
+VFC.US,D,20191028,000000,76.1498,76.266,74.6583,74.9899,3480664.3783308,0
+VFC.US,D,20191029,000000,74.639,74.764,72.8593,72.9487,3390742.3130927,0
+VFC.US,D,20191030,000000,73.1217,74.3699,73.0487,73.9837,2449524.8001832,0
+VFC.US,D,20191031,000000,73.5791,74.5852,73.3273,73.9472,3290140.4872222,0
+VFC.US,D,20191101,000000,74.6852,75.1878,74.271,74.4872,2389621.155969,0
+VFC.US,D,20191104,000000,75.0888,76.3736,74.8831,76.2025,3319202.5894287,0
+VFC.US,D,20191105,000000,76.2381,77.6315,76.0238,77.4605,3412678.3312291,0
+VFC.US,D,20191106,000000,77.5855,77.7891,76.6705,77.3798,2626559.2888678,0
+VFC.US,D,20191107,000000,78.0813,79.3766,77.5152,77.6508,2599087.2357936,0
+VFC.US,D,20191108,000000,77.4519,78.2609,77.4152,78.2428,1871759.4276188,0
+VFC.US,D,20191111,000000,77.5691,78.064,77.3893,77.6412,1921080.0877512,0
+VFC.US,D,20191112,000000,77.6412,77.965,75.9882,76.1314,2686853.1611087,0
+VFC.US,D,20191113,000000,76.1949,77.2991,75.4021,77.0665,2346074.8300224,0
+VFC.US,D,20191114,000000,76.9387,77.9217,76.7619,77.1376,1887890.9339352,0
+VFC.US,D,20191115,000000,77.6315,78.187,77.0751,78.0726,1733308.6049903,0
+VFC.US,D,20191118,000000,77.865,78.7011,77.7671,78.3955,2690178.9445036,0
+VFC.US,D,20191119,000000,78.1438,78.4032,76.932,77.5777,2229530.8885042,0
+VFC.US,D,20191120,000000,77.794,77.794,76.6082,76.831,1394877.8857122,0
+VFC.US,D,20191121,000000,76.9137,77.2193,76.1862,76.2025,1646540.6228154,0
+VFC.US,D,20191122,000000,76.6426,77.844,76.2381,77.7382,1547575.6734405,0
+VFC.US,D,20191125,000000,78.4753,78.4849,77.3635,77.7757,2255175.6338057,0
+VFC.US,D,20191126,000000,77.5345,78.9529,77.0397,78.7636,3855335.3142891,0
+VFC.US,D,20191127,000000,79.0788,80.1407,79.0711,80.0224,1688052.5599831,0
+VFC.US,D,20191129,000000,79.8879,80.229,79.2287,79.5622,786272.01174784,0
+VFC.US,D,20191202,000000,79.8341,79.8341,78.4417,79.0711,1851596.6056354,0
+VFC.US,D,20191203,000000,78.2428,78.2428,76.8214,77.273,2243897.5235322,0
+VFC.US,D,20191204,000000,77.6124,79.3623,77.5518,79.1153,1457383.0501039,0
+VFC.US,D,20191205,000000,79.6188,80.2848,79.3209,80.1483,1201886.7128672,0
+VFC.US,D,20191206,000000,80.7758,81.5907,80.5875,81.2526,1784532.5372846,0
+VFC.US,D,20191209,000000,81.1622,82.1923,80.92,82.0761,1779404.4207107,0
+VFC.US,D,20191210,000000,81.4611,82.5547,81.4611,81.5504,2166163.0600216,0
+VFC.US,D,20191211,000000,82.4816,83.113,81.8867,82.8064,3247093.6531497,0
+VFC.US,D,20191212,000000,83.0601,84.5458,82.7449,84.343,2732265.2973265,0
+VFC.US,D,20191213,000000,83.9634,84.3795,83.0515,84.1527,1946004.7322674,0
+VFC.US,D,20191216,000000,84.6774,85.3828,84.0912,84.9552,2094088.4638091,0
+VFC.US,D,20191217,000000,85.1099,86.0045,84.7869,85.8431,2449644.4701114,0
+VFC.US,D,20191218,000000,86.0228,87.1971,85.9421,87.1788,2402675.5842195,0
+VFC.US,D,20191219,000000,87.1788,87.6035,86.9088,87.5421,2246372.0895251,0
+VFC.US,D,20191220,000000,88.3801,88.5703,87.4239,87.8487,5341155.0611489,0
+VFC.US,D,20191223,000000,88.1292,88.9365,87.8399,88.85,2027462.4914561,0
+VFC.US,D,20191224,000000,89.0325,89.5659,88.85,89.3458,751507.37731235,0
+VFC.US,D,20191226,000000,89.3458,89.8196,89.2584,89.8004,1305719.6267981,0
+VFC.US,D,20191227,000000,90.3414,90.5076,90.0185,90.3069,1448451.5110307,0
+VFC.US,D,20191230,000000,90.2155,90.5452,89.7264,89.9445,1875808.4336229,0
+VFC.US,D,20191231,000000,89.7629,90.1339,89.5525,90.0339,1875210.0839822,0
+VFC.US,D,20200102,000000,90.0607,90.5634,89.8705,90.5452,2673167.0837591,0
+VFC.US,D,20200103,000000,89.3458,90.2828,89.2209,89.9811,2176450.5114115,0
+VFC.US,D,20200106,000000,89.439,89.8282,89.0758,89.6275,2178008.3016937,0
+VFC.US,D,20200107,000000,89.5918,90.3165,89.0412,89.1844,1975550.717227,0
+VFC.US,D,20200108,000000,88.5348,88.6962,87.4594,87.6671,3298596.468407,0
+VFC.US,D,20200109,000000,87.7583,87.939,86.2583,86.5282,2858026.9451373,0
+VFC.US,D,20200110,000000,86.8896,87.1087,85.7431,85.8786,2767014.3226409,0
+VFC.US,D,20200113,000000,86.1141,86.9271,85.9998,86.6647,2205659.3393559,0
+VFC.US,D,20200114,000000,86.7272,87.9197,86.5013,87.2067,1886245.732575,0
+VFC.US,D,20200115,000000,87.127,87.5325,86.0651,86.4667,1650518.8674707,0
+VFC.US,D,20200116,000000,87.0904,87.2961,85.8248,85.9421,3636785.7666126,0
+VFC.US,D,20200117,000000,85.5077,85.6163,84.4237,85.1646,5100798.5307369,0
+VFC.US,D,20200121,000000,84.984,85.8066,84.7783,85.4894,2945434.9012759,0
+VFC.US,D,20200122,000000,85.4711,85.9613,85.156,85.4366,2485752.5295666,0
+VFC.US,D,20200123,000000,79.32,80.1771,76.6821,77.1616,9997390.2148397,0
+VFC.US,D,20200124,000000,77.4759,77.8113,75.9546,76.365,5276052.5390119,0
+VFC.US,D,20200127,000000,74.7937,75.724,74.2979,74.5401,4579204.1412361,0
+VFC.US,D,20200128,000000,74.9572,75.6971,74.3421,75.552,4635033.8048525,0
+VFC.US,D,20200129,000000,75.8057,76.2477,75.5798,75.9411,4487392.3317411,0
+VFC.US,D,20200130,000000,75.8509,76.4379,75.2185,76.3919,4454058.5334032,0
+VFC.US,D,20200131,000000,76.0046,76.1025,74.8485,74.9572,3872544.8905671,0
+VFC.US,D,20200203,000000,75.2551,76.3832,74.8573,74.9024,3501674.255284,0
+VFC.US,D,20200204,000000,75.9873,76.7225,75.7605,75.8413,3479876.6380211,0
+VFC.US,D,20200205,000000,76.2198,76.8992,75.7336,76.4293,2572655.7907906,0
+VFC.US,D,20200206,000000,76.7368,77.0818,75.8951,75.9594,2577313.5525164,0
+VFC.US,D,20200207,000000,75.3002,75.9778,74.8668,74.9475,2163619.8138961,0
+VFC.US,D,20200210,000000,74.8303,75.5347,74.6487,75.2819,2226403.861251,0
+VFC.US,D,20200211,000000,74.984,75.4808,74.7131,74.9475,2226664.0132687,0
+VFC.US,D,20200212,000000,75.5078,76.2121,75.2012,75.824,2471847.924522,0
+VFC.US,D,20200213,000000,75.4626,76.1218,75.1282,75.9315,1851700.6664425,0
+VFC.US,D,20200214,000000,76.1314,76.2477,75.0735,75.5798,2005911.498306,0
+VFC.US,D,20200218,000000,75.2551,75.6798,74.5132,74.6861,4329770.3866209,0
+VFC.US,D,20200219,000000,74.9667,75.6711,74.6861,75.3454,2571783.7612271,0
+VFC.US,D,20200220,000000,75.3905,75.9778,74.617,75.8797,2990125.8961006,0
+VFC.US,D,20200221,000000,75.4434,75.9825,74.8668,75.6336,2799906.9031567,0
+VFC.US,D,20200224,000000,72.9496,74.617,72.8161,73.926,3281694.9121181,0
+VFC.US,D,20200225,000000,74.2422,74.3613,69.5997,69.7803,4290647.6855842,0
+VFC.US,D,20200226,000000,70.1061,71.2151,68.9923,69.0115,3934478.7611279,0
+VFC.US,D,20200227,000000,67.6739,69.3383,66.1295,66.1295,4602893.5839722,0
+VFC.US,D,20200228,000000,64.1702,66.0489,63.239,65.0456,8023353.5823561,0
+VFC.US,D,20200302,000000,65.4982,67.5374,63.927,67.4403,5752775.9084918,0
+VFC.US,D,20200303,000000,67.6402,68.7857,63.9597,64.6046,6290756.7532864,0
+VFC.US,D,20200304,000000,65.3714,67.2136,63.9521,67.1338,3755146.6098226,0
+VFC.US,D,20200305,000000,66.0066,66.0066,63.7281,64.6574,3598715.1203357,0
+VFC.US,D,20200306,000000,62.7604,64.7525,62.0484,63.3572,3799963.518224,0
+VFC.US,D,20200309,000000,59.2077,59.5363,56.4121,56.7515,3690129.4175476,0
+VFC.US,D,20200310,000000,58.6907,59.3345,55.3705,59.274,3917109.9718151,0
+VFC.US,D,20200311,000000,57.5432,58.8367,56.5621,57.0531,4999664.954142,0
+VFC.US,D,20200312,000000,53.6696,54.5979,48.3832,50.3494,4538895.1469984,0
+VFC.US,D,20200313,000000,52.8508,54.2413,49.9813,54.1607,3447834.2342992,0
+VFC.US,D,20200316,000000,48.9118,52.8326,46.6199,50.6849,4796598.6139538,0
+VFC.US,D,20200317,000000,51.4766,57.0349,49.5287,55.1985,5076848.9359831,0
+VFC.US,D,20200318,000000,50.6849,52.3675,47.5289,52.1233,4412612.154544,0
+VFC.US,D,20200319,000000,49.8392,53.2506,48.2554,51.9216,5832640.4967238,0
+VFC.US,D,20200320,000000,52.3588,52.9219,46.9274,48.0104,4905146.5230544,0
+VFC.US,D,20200323,000000,46.0922,47.2474,40.9972,41.8342,4998508.8385752,0
+VFC.US,D,20200324,000000,44.5375,48.1843,43.8263,47.6932,3327106.0077278,0
+VFC.US,D,20200325,000000,48.3563,54.9313,47.3184,52.8047,4077418.7669746,0
+VFC.US,D,20200326,000000,52.8422,56.7995,52.4318,56.3335,3549155.120347,0
+VFC.US,D,20200327,000000,52.6423,54.079,51.8677,52.5674,2823961.5993256,0
+VFC.US,D,20200330,000000,52.6048,54.9506,51.8946,54.3519,3110778.1582829,0
+VFC.US,D,20200331,000000,53.7234,54.2154,48.884,49.1943,3577905.0401321,0
+VFC.US,D,20200401,000000,46.5017,47.0638,43.6033,44.2827,4150247.8040387,0
+VFC.US,D,20200402,000000,43.8349,46.246,43.4803,44.6826,3730052.3461909,0
+VFC.US,D,20200403,000000,44.2991,45.2736,43.7725,44.4616,4037035.8895639,0
+VFC.US,D,20200406,000000,46.6362,50.5435,46.6199,49.7305,3916741.596558,0
+VFC.US,D,20200407,000000,52.7038,53.8954,51.0769,51.2499,4511246.1905524,0
+VFC.US,D,20200408,000000,52.059,53.6503,50.9846,52.75,3396946.418412,0
+VFC.US,D,20200409,000000,54.0694,55.0073,52.9047,53.8599,3606780.8734939,0
+VFC.US,D,20200413,000000,53.8512,53.8512,52.059,52.3049,2045864.6045834,0
+VFC.US,D,20200414,000000,53.5773,54.5499,53.2227,54.1876,2361859.8138512,0
+VFC.US,D,20200415,000000,52.4135,52.5587,50.6502,50.8049,1886425.7577712,0
+VFC.US,D,20200416,000000,50.8847,50.9942,48.8936,49.8939,2324228.3041801,0
+VFC.US,D,20200417,000000,51.8946,53.66,51.813,52.3049,3707224.5269377,0
+VFC.US,D,20200420,000000,51.2595,52.3588,50.5032,50.7857,1869014.3035275,0
+VFC.US,D,20200421,000000,48.6657,49.7219,47.7567,48.5198,4065210.3530859,0
+VFC.US,D,20200422,000000,49.4845,50.1495,48.9857,49.3663,2072822.5972705,0
+VFC.US,D,20200423,000000,49.2019,50.5032,48.9339,49.4404,1821413.7685365,0
+VFC.US,D,20200424,000000,49.9035,50.458,49.2155,49.6393,2829520.5276408,0
+VFC.US,D,20200427,000000,50.4214,52.9047,50.0582,52.4953,2849979.9229244,0
+VFC.US,D,20200428,000000,53.9146,55.6473,53.4053,54.1231,2997166.6503089,0
+VFC.US,D,20200429,000000,55.9413,57.525,54.5595,54.8333,3099760.2000273,0
+VFC.US,D,20200430,000000,53.9868,54.4143,52.5048,52.8508,4676572.7978301,0
+VFC.US,D,20200501,000000,51.4498,51.5679,50.0496,50.4214,2464743.6932214,0
+VFC.US,D,20200504,000000,49.5576,50.8568,49.1588,50.6849,3856227.115406,0
+VFC.US,D,20200505,000000,51.5218,52.009,50.4955,50.6319,2544867.3928631,0
+VFC.US,D,20200506,000000,50.7108,51.2643,49.8766,50.9606,3230490.7513771,0
+VFC.US,D,20200507,000000,51.5853,53.3966,51.5765,52.1042,2844079.675162,0
+VFC.US,D,20200508,000000,53.1593,53.8599,52.8422,52.9681,2220765.8467223,0
+VFC.US,D,20200511,000000,52.2771,52.796,50.975,52.1233,1916001.9203647,0
+VFC.US,D,20200512,000000,52.404,52.7221,50.4859,50.7492,2132413.0184553,0
+VFC.US,D,20200513,000000,50.213,50.3763,47.3934,47.9921,3537025.7926716,0
+VFC.US,D,20200514,000000,47.2667,50.5032,46.1355,50.4301,4183704.3941289,0
+VFC.US,D,20200515,000000,48.1287,49.6297,46.8198,47.2667,7148378.0574213,0
+VFC.US,D,20200518,000000,50.0938,52.1329,49.8209,51.3498,3327903.1135101,0
+VFC.US,D,20200519,000000,51.468,51.6218,49.7661,49.8852,3993730.9846898,0
+VFC.US,D,20200520,000000,50.7492,51.5679,50.6406,50.9222,2765722.9280248,0
+VFC.US,D,20200521,000000,50.6694,51.6851,50.2216,51.2037,3704210.9259642,0
+VFC.US,D,20200522,000000,51.4219,51.6131,49.5383,50.6127,2283042.0773387,0
+VFC.US,D,20200526,000000,52.6779,55.0418,52.5501,54.4143,3364069.4470174,0
+VFC.US,D,20200527,000000,55.8424,57.5808,55.5329,56.5621,3078631.693754,0
+VFC.US,D,20200528,000000,57.0157,57.2608,53.3582,53.4764,3366839.5457022,0
+VFC.US,D,20200529,000000,52.6134,52.9537,50.5032,51.0298,4492745.2196583,0
+VFC.US,D,20200601,000000,51.1048,53.2131,50.8049,52.8239,3213037.6728106,0
+VFC.US,D,20200602,000000,53.4427,54.1971,53.1775,53.9868,8131529.9943753,0
+VFC.US,D,20200603,000000,54.9986,58.4072,54.7055,58.2179,6081434.2773753,0
+VFC.US,D,20200604,000000,57.8537,58.8819,57.1531,58.2976,3584502.4953022,0
+VFC.US,D,20200605,000000,62.501,64.8121,61.7821,62.1376,3932106.1747261,0
+VFC.US,D,20200608,000000,62.8459,63.4466,60.873,61.9196,3968350.5538386,0
+VFC.US,D,20200609,000000,60.8577,60.8577,58.7224,59.0424,2691941.7345758,0
+VFC.US,D,20200610,000000,58.4927,59.7036,57.4819,58.2467,3139547.8496214,0
+VFC.US,D,20200611,000000,55.6991,56.0557,54.5181,54.7824,3588625.3844794,0
+VFC.US,D,20200612,000000,56.5775,56.8312,53.6802,56.1115,3993021.2899855,0
+VFC.US,D,20200615,000000,54.2154,58.117,53.5563,57.8239,4658231.039971,0
+VFC.US,D,20200616,000000,60.801,61.1594,58.782,60.4349,4594021.3595589,0
+VFC.US,D,20200617,000000,60.5906,60.7289,58.1919,58.2717,3393591.4979911,0
+VFC.US,D,20200618,000000,57.7239,59.3538,57.4587,58.1726,2496610.2341792,0
+VFC.US,D,20200619,000000,59.4451,59.5671,56.9763,57.9796,7784026.2133263,0
+VFC.US,D,20200622,000000,57.2934,57.8057,56.3209,57.3492,2390386.0029011,0
+VFC.US,D,20200623,000000,58.4755,58.6955,57.0734,57.4299,2134396.4174387,0
+VFC.US,D,20200624,000000,56.3594,56.7149,53.7657,54.078,2620715.233941,0
+VFC.US,D,20200625,000000,53.5917,55.04,53.4533,54.7921,2315615.1911766,0
+VFC.US,D,20200626,000000,54.6181,54.6181,51.9427,52.3463,9664910.7331195,0
+VFC.US,D,20200629,000000,52.8769,55.6088,52.6856,55.2965,3393309.4932039,0
+VFC.US,D,20200630,000000,54.8929,55.9836,54.1415,55.8269,2893989.3194626,0
+VFC.US,D,20200701,000000,56.0749,57.1003,55.3599,55.5166,2488608.9987213,0
+VFC.US,D,20200702,000000,56.8532,57.9065,56.2671,56.4131,2001038.3307096,0
+VFC.US,D,20200706,000000,57.4952,58.091,56.5237,57.7047,1971028.2345505,0
+VFC.US,D,20200707,000000,56.7995,56.8994,54.6632,54.8103,2160587.4819773,0
+VFC.US,D,20200708,000000,54.8199,55.5992,54.0953,55.5896,2372411.5796909,0
+VFC.US,D,20200709,000000,55.3599,55.4052,53.3005,53.3813,3028672.100266,0
+VFC.US,D,20200710,000000,53.6465,55.6617,53.4533,55.6435,1939368.7745987,0
+VFC.US,D,20200713,000000,56.1845,56.2671,54.3432,55.0121,2145990.8725656,0
+VFC.US,D,20200714,000000,54.7921,56.0288,54.5344,55.1869,1645167.0201617,0
+VFC.US,D,20200715,000000,56.4487,57.4769,56.2574,57.402,2159822.6350451,0
+VFC.US,D,20200716,000000,56.8436,58.264,56.661,57.0925,2071569.7051529,0
+VFC.US,D,20200717,000000,57.2204,57.2204,54.6921,54.7094,2095832.5229359,0
+VFC.US,D,20200720,000000,54.1971,54.9467,53.0507,53.069,2577835.937768,0
+VFC.US,D,20200721,000000,53.61,55.2542,53.1535,54.6632,2627849.6428758,0
+VFC.US,D,20200722,000000,54.4633,55.1591,54.1049,54.6825,1715416.3898177,0
+VFC.US,D,20200723,000000,54.4806,55.9548,54.4806,55.0937,1755263.354072,0
+VFC.US,D,20200724,000000,55.7088,56.0115,54.6921,54.8747,1751945.8955416,0
+VFC.US,D,20200727,000000,54.6008,55.7817,54.3616,55.7174,1605757.1112973,0
+VFC.US,D,20200728,000000,55.3062,56.3305,55.3062,55.7088,1379620.4901754,0
+VFC.US,D,20200729,000000,55.7453,57.0004,55.58,56.7149,1227633.4377595,0
+VFC.US,D,20200730,000000,55.8357,55.9789,54.9659,55.4243,2083229.7185883,0
+VFC.US,D,20200731,000000,54.1415,56.8264,53.2064,55.2965,4537785.8587948,0
+VFC.US,D,20200803,000000,55.2686,55.2686,52.7576,54.7921,2675273.2744948,0
+VFC.US,D,20200804,000000,54.3797,54.9611,54.005,54.4893,2311727.4794234,0
+VFC.US,D,20200805,000000,54.7921,56.9542,54.7641,56.7428,2033811.2412972,0
+VFC.US,D,20200806,000000,55.8741,56.3401,54.8747,54.9467,2681947.7346621,0
+VFC.US,D,20200807,000000,54.8295,56.1527,53.9723,56.1393,1827742.7468242,0
+VFC.US,D,20200810,000000,56.1566,59.1115,56.1566,58.6398,2236150.1964438,0
+VFC.US,D,20200811,000000,59.9045,60.9951,58.8513,59.052,2470430.6163294,0
+VFC.US,D,20200812,000000,59.8313,59.8476,57.5587,58.3755,1346194.0777192,0
+VFC.US,D,20200813,000000,57.943,58.8608,57.6595,58.4755,1125768.3136906,0
+VFC.US,D,20200814,000000,58.0718,59.3268,57.6048,58.8513,1674451.8124954,0
+VFC.US,D,20200817,000000,58.6773,58.7628,57.3434,57.8239,1327627.5485166,0
+VFC.US,D,20200818,000000,57.5769,57.6865,56.1393,56.836,2523521.399503,0
+VFC.US,D,20200819,000000,56.836,57.5587,56.0288,56.2478,1619853.1882269,0
+VFC.US,D,20200820,000000,55.6174,56.2478,55.4052,55.8827,1576514.9838945,0
+VFC.US,D,20200821,000000,55.8741,56.5957,55.4791,56.4871,1689494.8427695,0
+VFC.US,D,20200824,000000,56.6525,60.4896,56.6525,60.4445,2548225.4351081,0
+VFC.US,D,20200825,000000,60.9211,60.9211,58.9415,59.0329,2079967.4122858,0
+VFC.US,D,20200826,000000,58.7944,59.4287,58.2813,58.6868,1989117.1246484,0
+VFC.US,D,20200827,000000,59.2067,61.3882,59.126,61.0307,3040241.5807992,0
+VFC.US,D,20200828,000000,61.2325,62.4875,60.2599,62.2405,3289372.5184658,0
+VFC.US,D,20200831,000000,62.1858,62.2492,59.666,60.235,2758550.0165916,0
+VFC.US,D,20200901,000000,59.7756,61.3151,59.5911,60.9759,1964276.7693858,0
+VFC.US,D,20200902,000000,61.6621,62.8998,61.0586,62.6711,2197557.1649151,0
+VFC.US,D,20200903,000000,62.9642,64.6411,62.4491,62.7892,3334003.1580223,0
+VFC.US,D,20200904,000000,63.5312,63.9521,62.0118,62.4961,2170657.4462803,0
+VFC.US,D,20200908,000000,61.7907,63.6502,61.5534,62.6432,2670592.6193915,0
+VFC.US,D,20200909,000000,62.5144,63.8511,61.5458,62.7354,2713438.6161063,0
+VFC.US,D,20200910,000000,63.3351,64.2749,62.6153,63.0958,2172553.4341856,0
+VFC.US,D,20200911,000000,63.8232,65.2311,62.6345,64.6094,2577239.6693433,0
+VFC.US,D,20200914,000000,65.4474,67.8844,64.9033,67.5413,2625702.8684253,0
+VFC.US,D,20200915,000000,69.7572,70.3377,67.9294,68.9992,3909908.963964,0
+VFC.US,D,20200916,000000,69.1941,71.3159,68.806,70.5213,3001593.3970428,0
+VFC.US,D,20200917,000000,69.7572,70.8634,68.3437,68.8156,2896873.8850354,0
+VFC.US,D,20200918,000000,68.0957,68.7963,66.3987,66.5457,5716296.3519553,0
+VFC.US,D,20200921,000000,65.3647,65.6136,62.9469,63.3716,2392262.219253,0
+VFC.US,D,20200922,000000,63.6657,64.5719,62.8738,63.9174,2198880.8183815,0
+VFC.US,D,20200923,000000,65.1801,66.9004,63.5465,63.7233,2922672.6403312,0
+VFC.US,D,20200924,000000,63.2524,64.838,61.7648,63.9991,2647925.0537812,0
+VFC.US,D,20200925,000000,63.8319,65.4848,63.386,65.0793,1882325.7619716,0
+VFC.US,D,20200928,000000,66.2517,66.786,65.5501,65.6789,1375954.4279413,0
+VFC.US,D,20200929,000000,65.3935,65.5953,63.5196,64.2663,2045010.2653571,0
+VFC.US,D,20200930,000000,65.0985,65.7712,64.2576,64.8111,2145749.4514932,0
+VFC.US,D,20201001,000000,65.3368,66.2699,64.9812,66.0374,1888171.8981144,0
+VFC.US,D,20201002,000000,64.3316,67.1828,64.2942,66.9147,1367552.5583761,0
+VFC.US,D,20201005,000000,67.7547,69.2297,67.6162,69.1106,1790057.1255334,0
+VFC.US,D,20201006,000000,69.1941,71.3891,68.7598,68.8799,2326609.2154464,0
+VFC.US,D,20201007,000000,69.9504,71.1593,69.9504,71.0027,1998217.2422291,0
+VFC.US,D,20201008,000000,71.5361,72.3865,71.0844,72.2644,1462283.2735102,0
+VFC.US,D,20201009,000000,71.6475,72.0155,70.5029,71.6014,2313888.8223868,0
+VFC.US,D,20201012,000000,71.9253,72.3961,71.3612,71.8407,1996573.0814771,0
+VFC.US,D,20201013,000000,71.168,71.8321,70.3377,70.873,1684935.9388106,0
+VFC.US,D,20201014,000000,70.2176,71.1853,69.543,69.8755,2415362.6778208,0
+VFC.US,D,20201015,000000,69.6996,72.1358,69.4623,71.7206,2204184.7977193,0
+VFC.US,D,20201016,000000,71.9618,72.8833,68.4378,69.9504,4378636.3010263,0
+VFC.US,D,20201019,000000,68.7329,70.0331,66.6197,66.9243,3585425.5146611,0
+VFC.US,D,20201020,000000,66.7485,67.9103,66.5361,66.7677,3255417.4771096,0
+VFC.US,D,20201021,000000,67.0531,68.115,66.61,67.1174,2644922.8994964,0
+VFC.US,D,20201022,000000,67.4317,68.41,66.6658,68.2341,3187139.0191398,0
+VFC.US,D,20201023,000000,68.8982,69.2951,67.6441,69.0375,1663638.8540298,0
+VFC.US,D,20201026,000000,68.0679,68.2629,67.007,68.0391,2049756.4787689,0
+VFC.US,D,20201027,000000,68.1333,68.2149,66.2604,66.7763,1988760.19608,0
+VFC.US,D,20201028,000000,65.5953,66.0805,62.9305,63.0958,2784460.1169509,0
+VFC.US,D,20201029,000000,62.8921,63.9078,62.3943,63.5283,2222869.9562419,0
+VFC.US,D,20201030,000000,63.2976,63.5465,61.1306,61.9974,3460841.8351866,0
+VFC.US,D,20201102,000000,63.3264,64.4969,62.3847,63.4447,1955815.5851607,0
+VFC.US,D,20201103,000000,64.2759,65.7808,63.88,65.2725,1343606.0854466,0
+VFC.US,D,20201104,000000,65.4848,65.6136,64.1269,64.1933,1970494.4026101,0
+VFC.US,D,20201105,000000,64.8015,66.1478,64.8015,65.9085,2103830.6365696,0
+VFC.US,D,20201106,000000,65.6136,66.0951,64.4508,64.5901,1731971.4236191,0
+VFC.US,D,20201109,000000,72.1636,77.0175,71.5274,71.7869,4971371.8612999,0
+VFC.US,D,20201110,000000,71.7301,72.1261,70.6971,71.5274,3307934.885236,0
+VFC.US,D,20201111,000000,71.9522,71.9973,70.2359,71.0306,3542124.7722194,0
+VFC.US,D,20201112,000000,70.5029,71.0479,69.347,70.2637,1754081.2233034,0
+VFC.US,D,20201113,000000,70.9374,73.41,70.9374,73.3543,2306834.5402735,0
+VFC.US,D,20201116,000000,75.4011,75.9556,74.0451,75.9095,2663758.9461893,0
+VFC.US,D,20201117,000000,75.5779,79.1854,74.912,78.5214,2737053.1350611,0
+VFC.US,D,20201118,000000,78.6597,80.1801,78.2533,78.9356,4332065.9680254,0
+VFC.US,D,20201119,000000,77.7267,78.9182,76.2698,78.383,2368420.8477387,0
+VFC.US,D,20201120,000000,78.4186,78.9625,77.7545,78.2994,2355593.2720478,0
+VFC.US,D,20201123,000000,79.0481,80.1713,78.3648,79.8495,1676738.0284274,0
+VFC.US,D,20201124,000000,81.14,82.349,80.3943,81.879,3158016.5616653,0
+VFC.US,D,20201125,000000,80.7259,81.0766,79.7015,80.7893,1442304.6391554,0
+VFC.US,D,20201127,000000,81.2516,81.2516,78.5848,79.0826,1128477.0164994,0
+VFC.US,D,20201130,000000,78.4186,78.5628,76.4736,76.9425,5635137.2472831,0
+VFC.US,D,20201201,000000,78.4003,78.8337,77.4086,78.2446,1751305.921578,0
+VFC.US,D,20201202,000000,77.8929,79.3142,77.2423,78.8616,1348248.2380513,0
+VFC.US,D,20201203,000000,78.6771,80.7528,78.4186,79.5449,1769163.7966842,0
+VFC.US,D,20201204,000000,80.209,82.2846,79.7293,82.2481,1845406.0282211,0
+VFC.US,D,20201207,000000,81.4081,81.98,80.3943,81.4629,1461204.1629406,0
+VFC.US,D,20201208,000000,81.0487,82.7006,80.6413,82.349,2345664.8304424,0
+VFC.US,D,20201209,000000,82.9236,83.1101,81.3938,81.7551,2508320.1968019,0
+VFC.US,D,20201210,000000,81.4965,82.2375,80.1243,80.6144,1796954.275828,0
+VFC.US,D,20201211,000000,80.2253,81.0142,79.4074,80.3924,2251020.4857782,0
+VFC.US,D,20201214,000000,81.1429,81.2639,79.4929,79.5477,2068537.373234,0
+VFC.US,D,20201215,000000,80.5961,81.1459,79.6409,80.9382,3022043.4268538,0
+VFC.US,D,20201216,000000,80.8384,81.1689,79.8369,80.1243,2371633.2048538,0
+VFC.US,D,20201217,000000,80.8287,81.2179,79.7043,80.2906,1973427.8767621,0
+VFC.US,D,20201218,000000,80.3165,80.4212,78.4254,78.7414,5820219.7987884,0
+VFC.US,D,20201221,000000,77.719,79.4266,77.5825,78.7866,2443278.0299331,0
+VFC.US,D,20201222,000000,78.8059,78.8059,76.6456,76.8858,3172550.7345928,0
+VFC.US,D,20201223,000000,77.5719,78.7223,77.1116,78.1735,1840992.8093921,0
+VFC.US,D,20201224,000000,78.4801,78.4801,77.2107,77.8324,589487.82248412,0
+VFC.US,D,20201228,000000,78.7223,80.0108,78.4061,79.2681,1951940.3607043,0
+VFC.US,D,20201229,000000,79.5391,79.8619,77.8083,78.6291,1277218.4123419,0
+VFC.US,D,20201230,000000,78.7607,80.1426,78.7462,79.9187,1256832.9002313,0
+VFC.US,D,20201231,000000,79.5564,79.7889,79.0288,79.2325,1175831.9679859,0
+VFC.US,D,20210104,000000,80.3165,80.8287,78.2312,78.9625,2284697.6847795,0
+VFC.US,D,20210105,000000,77.9707,79.8812,77.9707,79.1575,1620244.4568616,0
+VFC.US,D,20210106,000000,79.7514,81.8569,79.7476,81.1526,2636360.7762883,0
+VFC.US,D,20210107,000000,82.0252,83.1937,81.635,81.8943,2224809.6496863,0
+VFC.US,D,20210108,000000,82.4614,82.7209,80.7999,81.4965,1972449.7051754,0
+VFC.US,D,20210111,000000,80.5961,81.829,80.4933,80.7807,1828245.3605224,0
+VFC.US,D,20210112,000000,80.8384,81.5658,80.1147,81.2179,1461766.0912989,0
+VFC.US,D,20210113,000000,80.9766,81.1429,78.8894,79.3814,2646412.0096459,0
+VFC.US,D,20210114,000000,79.7985,80.1339,78.8798,79.2152,1797601.534048,0
+VFC.US,D,20210115,000000,78.1562,79.1018,77.4835,77.842,3092992.0851336,0
+VFC.US,D,20210119,000000,77.9439,78.2023,75.92,76.0229,2714026.5596663,0
+VFC.US,D,20210120,000000,76.412,77.1165,75.7163,76.3746,2722201.5766719,0
+VFC.US,D,20210121,000000,77.1453,78.3139,76.5322,78.0823,3728863.9717739,0
+VFC.US,D,20210122,000000,77.4702,78.3051,77.1693,77.795,2887701.9654977,0
+VFC.US,D,20210125,000000,77.6277,79.2508,77.2107,78.6751,3585397.4182432,0
+VFC.US,D,20210126,000000,79.297,80.1868,78.7223,78.9722,3448951.8473675,0
+VFC.US,D,20210127,000000,77.7113,79.7428,73.0265,73.4253,7428050.8419713,0
+VFC.US,D,20210128,000000,73.9731,75.3829,73.1937,73.6281,4360275.8122218,0
+VFC.US,D,20210129,000000,73.213,73.3783,70.8932,71.3102,4801355.2334463,0
+VFC.US,D,20210201,000000,71.588,73.0544,71.1343,72.9333,2210613.6743818,0
+VFC.US,D,20210202,000000,73.8154,74.9889,73.3975,74.4632,2408654.9181953,0
+VFC.US,D,20210203,000000,74.3075,74.4825,73.1101,73.3321,1671889.8354247,0
+VFC.US,D,20210204,000000,73.9914,75.672,73.6848,75.4751,1605429.3197549,0
+VFC.US,D,20210205,000000,76.144,76.6168,75.3551,75.9393,1280399.551215,0
+VFC.US,D,20210208,000000,76.2641,76.3746,74.7794,75.7913,1391004.7424719,0
+VFC.US,D,20210209,000000,75.8931,76.8099,75.0022,75.1878,1839325.7552623,0
+VFC.US,D,20210210,000000,75.5875,75.7913,74.567,75.0763,1332795.2081971,0
+VFC.US,D,20210211,000000,75.0206,75.6424,74.4459,74.6688,1506719.3193574,0
+VFC.US,D,20210212,000000,73.8425,74.2499,73.2207,73.7598,1703283.9403182,0
+VFC.US,D,20210216,000000,74.0364,75.2435,73.6195,75.0302,1881206.0676871,0
+VFC.US,D,20210217,000000,74.4276,74.567,73.0121,73.7674,1494736.71742,0
+VFC.US,D,20210218,000000,73.4532,73.9538,72.3923,73.8328,1293567.4057452,0
+VFC.US,D,20210219,000000,73.6665,74.7794,73.3927,74.5852,1773817.3959776,0
+VFC.US,D,20210222,000000,74.1586,75.281,74.0154,74.9658,1618965.5495423,0
+VFC.US,D,20210223,000000,75.7356,75.772,73.5455,73.9538,1981968.1472008,0
+VFC.US,D,20210224,000000,73.9078,76.1814,73.6022,76.0325,1797356.9911514,0
+VFC.US,D,20210225,000000,75.9672,76.1247,73.9251,74.2796,1359366.0946817,0
+VFC.US,D,20210226,000000,74.7515,74.8909,73.0169,73.407,2255120.481578,0
+VFC.US,D,20210301,000000,74.2133,76.5985,74.0557,75.2992,3023466.9786949,0
+VFC.US,D,20210302,000000,75.1695,76.4947,74.8264,76.2448,2251388.8610353,0
+VFC.US,D,20210303,000000,76.2737,77.6651,75.2531,75.3271,2382644.919461,0
+VFC.US,D,20210304,000000,75.3271,75.7538,70.3867,72.081,3717803.3485874,0
+VFC.US,D,20210305,000000,72.9429,73.407,70.6232,73.0727,2798455.2548977,0
+VFC.US,D,20210308,000000,76.1718,76.7839,74.7601,75.6047,3813891.0166461,0
+VFC.US,D,20210309,000000,75.7269,75.8816,74.1864,74.1961,2698647.4129852,0
+VFC.US,D,20210310,000000,74.5881,75.4184,74.2518,74.3546,3296774.3636747,0
+VFC.US,D,20210311,000000,74.4478,74.6438,73.0015,74.1961,3647008.7003021,0
+VFC.US,D,20210312,000000,74.5228,74.8034,73.1505,73.8136,3144428.3014744,0
+VFC.US,D,20210315,000000,73.5715,74.6631,72.843,74.4478,3483044.2489892,0
+VFC.US,D,20210316,000000,74.5603,74.6151,70.7058,70.8548,4612146.6709393,0
+VFC.US,D,20210317,000000,70.8365,73.5618,70.5098,73.1237,3986701.6771703,0
+VFC.US,D,20210318,000000,73.1044,75.3156,72.8516,74.0106,3653326.2319011,0
+VFC.US,D,20210319,000000,73.6636,74.8303,72.6749,74.3162,10207857.359629,0
+VFC.US,D,20210322,000000,74.8677,74.9236,73.4955,74.4948,2639516.9405676,0
+VFC.US,D,20210323,000000,73.6732,74.1864,71.116,71.3582,2718789.4228073,0
+VFC.US,D,20210324,000000,71.8263,73.4676,71.489,71.5448,2278259.4426443,0
+VFC.US,D,20210325,000000,70.949,73.1784,70.3512,72.8987,2153949.4430924,0
+VFC.US,D,20210326,000000,73.5993,74.9899,73.2437,74.8581,2858847.9849054,0
+VFC.US,D,20210329,000000,74.6814,75.4741,73.1976,73.5233,2303817.8174758,0
+VFC.US,D,20210330,000000,73.3936,75.0494,73.1976,74.7841,1680781.8313912,0
+VFC.US,D,20210331,000000,74.6342,75.5779,74.5507,74.5881,2040464.8893031,0
+VFC.US,D,20210401,000000,74.9716,75.2608,73.6175,74.1864,2231510.1250553,0
+VFC.US,D,20210405,000000,75.1762,77.7795,74.4564,77.5652,3708078.866164,0
+VFC.US,D,20210406,000000,77.4441,78.7223,77.397,78.0976,2675893.476905,0
+VFC.US,D,20210407,000000,78.1802,79.0115,77.9986,78.3772,1602978.6877478,0
+VFC.US,D,20210408,000000,78.1533,78.3398,77.4152,77.5652,2722471.0941624,0
+VFC.US,D,20210409,000000,78.013,79.2814,77.9294,79.2719,3021639.6709224,0
+VFC.US,D,20210412,000000,78.4983,79.8341,78.4138,79.7024,2304679.4409585,0
+VFC.US,D,20210413,000000,79.1422,79.1604,77.323,78.2466,1967012.5280044,0
+VFC.US,D,20210414,000000,78.3215,79.0586,77.891,78.3772,1922990.6441695,0
+VFC.US,D,20210415,000000,79.0855,79.0855,78.0361,78.4041,2054897.0826396,0
+VFC.US,D,20210416,000000,79.0586,79.5612,78.6666,79.0855,1988089.0038743,0
+VFC.US,D,20210419,000000,79.0951,79.0951,77.8554,78.3772,2109101.3164491,0
+VFC.US,D,20210420,000000,77.9487,79.1048,77.1261,78.9096,2917031.5039785,0
+VFC.US,D,20210421,000000,78.9288,81.4015,78.7511,81.1958,3016556.3004955,0
+VFC.US,D,20210422,000000,81.2795,81.3631,80.2348,80.6259,3055933.9505096,0
+VFC.US,D,20210423,000000,81.2516,82.7718,80.7557,82.4835,2799895.456468,0
+VFC.US,D,20210426,000000,82.5017,83.5281,81.4754,81.9425,3090167.8748289,0
+VFC.US,D,20210427,000000,82.176,83.4358,82.0079,83.1927,2240232.5019063,0
+VFC.US,D,20210428,000000,83.1841,84.121,82.7642,83.3599,1936212.6103195,0
+VFC.US,D,20210429,000000,84.1346,84.7322,82.791,82.8669,2165164.0762735,0
+VFC.US,D,20210430,000000,82.8948,82.9976,81.4562,81.8127,4663179.1313485,0
+VFC.US,D,20210503,000000,82.4931,84.2383,82.2307,83.8366,2219522.3200775,0
+VFC.US,D,20210504,000000,83.483,84.0797,82.3615,84.0422,2713447.9815789,0
+VFC.US,D,20210505,000000,83.604,83.7817,82.4557,82.6152,1785461.8002919,0
+VFC.US,D,20210506,000000,83.5377,83.5377,82.5863,83.3137,2044202.7534941,0
+VFC.US,D,20210507,000000,83.0341,84.4429,82.89,83.8837,1763553.8785735,0
+VFC.US,D,20210510,000000,83.9961,84.3219,81.0642,81.1391,3133518.5664581,0
+VFC.US,D,20210511,000000,80.6164,81.018,79.2911,79.6092,3477737.1478271,0
+VFC.US,D,20210512,000000,78.9645,80.2367,77.8362,78.0602,2594688.5854777,0
+VFC.US,D,20210513,000000,78.3398,79.6188,77.5278,78.4234,1761193.7794685,0
+VFC.US,D,20210514,000000,78.825,79.9927,78.6666,79.7399,3780223.1831173,0
+VFC.US,D,20210517,000000,80.1042,81.0324,79.3565,80.8691,2197833.9666621,0
+VFC.US,D,20210518,000000,81.4475,81.5311,80.4405,80.7287,2485179.1545195,0
+VFC.US,D,20210519,000000,80.159,80.1771,78.409,79.0499,2827385.1998791,0
+VFC.US,D,20210520,000000,78.9375,79.6649,76.8561,79.1604,3934941.8317195,0
+VFC.US,D,20210521,000000,74.9053,75.9036,71.9876,72.0876,11963619.164967,0
+VFC.US,D,20210524,000000,72.8333,72.9506,71.3122,71.4985,7302348.5088204,0
+VFC.US,D,20210525,000000,71.8714,73.4494,71.7224,72.9544,3732411.4046879,0
+VFC.US,D,20210526,000000,73.1505,74.3162,72.45,73.9337,2945754.3679537,0
+VFC.US,D,20210527,000000,74.7005,74.909,74.0279,74.2902,2731784.5363977,0
+VFC.US,D,20210528,000000,74.6198,74.7457,73.8789,74.4016,1810265.7342719,0
+VFC.US,D,20210601,000000,74.8773,75.2608,74.0788,74.5315,1985725.782945,0
+VFC.US,D,20210602,000000,74.5228,74.6727,73.6252,73.9164,2342873.9195961,0
+VFC.US,D,20210603,000000,73.7021,74.098,72.8602,73.9914,1908648.9837353,0
+VFC.US,D,20210604,000000,73.9625,74.2999,72.6749,73.7578,1687632.1543225,0
+VFC.US,D,20210607,000000,74.3162,74.812,73.5147,73.9817,1608191.0935754,0
+VFC.US,D,20210608,000000,73.7944,74.7986,73.3186,74.4478,1754419.4209263,0
+VFC.US,D,20210609,000000,74.5421,74.7861,73.5839,73.6781,1789187.1771861,0
+VFC.US,D,20210610,000000,74.0721,74.4478,73.5656,73.7617,3433385.3912337,0
+VFC.US,D,20210611,000000,74.4016,77.2366,73.95,77.1241,3568463.6031041,0
+VFC.US,D,20210614,000000,77.0588,77.4239,75.7769,76.4005,2920561.2465552,0
+VFC.US,D,20210615,000000,76.513,77.0021,75.7999,76.9741,1687776.7988443,0
+VFC.US,D,20210616,000000,77.0857,77.0857,75.7346,76.5034,2234952.456554,0
+VFC.US,D,20210617,000000,75.969,76.363,74.0625,75.7346,3072204.8983076,0
+VFC.US,D,20210618,000000,74.9648,75.8373,74.5612,74.814,3452241.20948,0
+VFC.US,D,20210621,000000,75.0773,76.3909,75.0773,75.6875,1537221.6231342,0
+VFC.US,D,20210622,000000,75.3684,76.5034,74.9926,76.2602,1641781.9221067,0
+VFC.US,D,20210623,000000,76.561,77.1799,76.2698,76.8897,1824572.0140318,0
+VFC.US,D,20210624,000000,77.3029,77.4719,76.2506,76.4101,1939868.2664729,0
+VFC.US,D,20210625,000000,77.2654,78.8145,77.1799,77.8285,7168399.3567071,0
+VFC.US,D,20210628,000000,77.4249,77.7728,75.2176,75.2838,1942947.4257548,0
+VFC.US,D,20210629,000000,75.6693,77.227,75.2646,76.1094,1735473.069778,0
+VFC.US,D,20210630,000000,76.1949,77.1577,75.7442,77.0397,1757447.5904129,0
+VFC.US,D,20210701,000000,77.3115,78.4012,77.2087,78.2139,2107333.3233365,0
+VFC.US,D,20210702,000000,78.6464,79.4535,78.1946,79.293,3564142.9983933,0
+VFC.US,D,20210706,000000,78.8519,79.1153,76.1382,77.3403,2046327.6751751,0
+VFC.US,D,20210707,000000,77.2836,77.5374,76.3266,77.0118,1143153.7527327,0
+VFC.US,D,20210708,000000,75.8278,76.4773,74.7198,75.9315,1889709.9168433,0
+VFC.US,D,20210709,000000,76.8041,78.0352,76.6831,78.0063,2137671.211038,0
+VFC.US,D,20210712,000000,77.2366,78.1476,76.881,77.744,1769626.8672758,0
+VFC.US,D,20210713,000000,77.6604,77.8007,76.363,76.7858,1304889.2215575,0
+VFC.US,D,20210714,000000,75.8278,76.7858,75.378,75.405,1808006.5741498,0
+VFC.US,D,20210715,000000,74.8427,75.6596,74.3536,74.8985,2124008.027066,0
+VFC.US,D,20210716,000000,75.133,75.4808,72.2136,72.7017,2664434.3008273,0
+VFC.US,D,20210719,000000,71.218,71.5832,69.9591,70.8605,3214014.8037893,0
+VFC.US,D,20210720,000000,70.9171,73.8375,70.6914,73.4061,2546527.1627363,0
+VFC.US,D,20210721,000000,73.7617,75.6875,73.7617,75.058,2630433.472716,0
+VFC.US,D,20210722,000000,74.7294,75.7816,74.3344,75.4904,2217597.1951462,0
+VFC.US,D,20210723,000000,76.9175,78.3648,76.217,78.016,2998613.0955275,0
+VFC.US,D,20210726,000000,78.016,78.7674,77.5278,78.1755,1945439.6820849,0
+VFC.US,D,20210727,000000,77.913,78.7587,77.4855,78.2782,2018930.5458822,0
+VFC.US,D,20210728,000000,78.2878,78.7674,76.5226,77.7536,2346890.66675,0
+VFC.US,D,20210729,000000,78.5051,79.7812,78.1668,79.3968,2469767.7489882,0
+VFC.US,D,20210730,000000,78.3263,78.5416,74.0913,75.3117,7557430.684045,0
+VFC.US,D,20210802,000000,76.2602,77.6219,75.9105,76.8425,3877068.4138516,0
+VFC.US,D,20210803,000000,77.4719,77.7247,75.9786,76.5985,2049304.8548662,0
+VFC.US,D,20210804,000000,76.119,76.3726,74.2412,74.4391,2750999.3644284,0
+VFC.US,D,20210805,000000,74.4564,75.7057,74.344,75.65,2263906.3355212,0
+VFC.US,D,20210806,000000,76.2977,76.7945,75.4731,75.7057,1446736.5889297,0
+VFC.US,D,20210809,000000,75.2742,75.4145,74.4391,74.8236,1130615.4660853,0
+VFC.US,D,20210810,000000,75.0022,76.3544,74.5988,75.8278,1626736.8106164,0
+VFC.US,D,20210811,000000,75.5943,76.4582,75.133,76.3726,2464252.526212,0
+VFC.US,D,20210812,000000,76.4293,76.7205,75.3684,75.603,1389620.7337375,0
+VFC.US,D,20210813,000000,75.4808,75.9411,75.058,75.8855,1783063.1986883,0
+VFC.US,D,20210816,000000,75.2561,75.6308,74.4016,74.8803,1463820.2516311,0
+VFC.US,D,20210817,000000,73.7617,74.2459,71.4899,72.3538,2520324.6515089,0
+VFC.US,D,20210818,000000,71.8647,72.5691,71.3958,71.5091,1621773.1101179,0
+VFC.US,D,20210819,000000,70.354,71.661,70.2311,71.3026,2158908.9811588,0
+VFC.US,D,20210820,000000,71.3112,71.9223,70.8797,71.7715,1349147.3234246,0
+VFC.US,D,20210823,000000,72.4663,72.671,71.8282,72.128,1671914.8100183,0
+VFC.US,D,20210824,000000,72.1752,72.8238,71.9868,72.2875,2028652.9470893,0
+VFC.US,D,20210825,000000,72.3347,72.6076,71.4342,72.3634,1377219.8073556,0
+VFC.US,D,20210826,000000,72.0915,72.1107,70.8048,71.8378,2213567.9606953,0
+VFC.US,D,20210827,000000,71.9868,72.5509,71.6312,71.9598,1586650.506506,0
+VFC.US,D,20210830,000000,72.2684,72.9448,72.1655,72.2875,1318176.7460159,0
+VFC.US,D,20210831,000000,72.1752,72.5047,71.5187,71.81,2024476.9869004,0
+VFC.US,D,20210901,000000,71.4659,72.1463,71.2737,71.6495,2818031.173929,0
+VFC.US,D,20210902,000000,71.8378,71.9223,70.6914,71.2084,2591737.4209884,0
+VFC.US,D,20210903,000000,71.2459,72.0204,71.1613,71.5832,2654146.8494377,0
+VFC.US,D,20210907,000000,71.2929,71.5457,67.3058,67.4808,5565661.0494237,0
+VFC.US,D,20210908,000000,67.5268,68.3062,66.4852,66.8695,2940676.2005674,0
+VFC.US,D,20210909,000000,67.1444,68.6003,67.1444,68.2217,2545758.1533718,0
+VFC.US,D,20210910,000000,68.5244,68.9597,67.0348,67.0877,2779442.3048327,0
+VFC.US,D,20210913,000000,67.4472,68.0612,67.0963,67.8536,2376769.6462922,0
+VFC.US,D,20210914,000000,67.8824,67.8824,66.0085,66.6332,2589135.9008109,0
+VFC.US,D,20210915,000000,66.3497,66.5293,65.1773,65.5088,3121990.7102478,0
+VFC.US,D,20210916,000000,65.4511,66.3113,65.3003,65.3858,2601806.3446831,0
+VFC.US,D,20210917,000000,65.1196,66.17,65.0639,65.7635,4488400.680962,0
+VFC.US,D,20210920,000000,63.8069,65.1609,63.0968,64.0616,4023360.218295,0
+VFC.US,D,20210921,000000,64.3836,64.7611,62.426,62.6432,5469977.1372965,0
+VFC.US,D,20210922,000000,62.794,63.3053,61.7821,62.4538,3885726.2730023,0
+VFC.US,D,20210923,000000,63.238,64.298,63.0497,63.6926,2423462.7710454,0
+VFC.US,D,20210924,000000,62.8796,64.6948,62.1896,64.2596,2946379.7734045,0
+VFC.US,D,20210927,000000,64.5911,65.6693,64.2596,64.4585,2869726.5016794,0
+VFC.US,D,20210928,000000,64.298,64.9312,63.5792,64.2884,2645700.2337254,0
+VFC.US,D,20210929,000000,64.5431,65.875,64.2037,64.8093,4557096.4227681,0
+VFC.US,D,20210930,000000,64.4969,64.6199,62.8989,63.3427,5522796.3217636,0
+VFC.US,D,20211001,000000,63.5504,64.6852,62.794,64.4873,3189830.0316115,0
+VFC.US,D,20211004,000000,64.6382,66.1988,64.5344,65.0351,3924732.4259351,0
+VFC.US,D,20211005,000000,64.3739,64.9409,63.6273,63.7878,3922223.519876,0
+VFC.US,D,20211006,000000,63.1918,63.4186,62.0849,63.3341,3279699.0258379,0
+VFC.US,D,20211007,000000,64.6285,65.5741,64.2133,64.6766,3712294.3694596,0
+VFC.US,D,20211008,000000,64.1461,64.5065,63.5138,64.298,3005269.8653576,0
+VFC.US,D,20211011,000000,64.4777,66.8225,64.4777,65.5934,4573207.116923,0
+VFC.US,D,20211012,000000,65.7347,69.0549,65.7251,68.3639,6402395.2683578,0
+VFC.US,D,20211013,000000,68.3918,69.1586,68.014,68.3639,4584573.6788824,0
+VFC.US,D,20211014,000000,69.1769,69.6727,68.6147,69.5459,2866774.2965821,0
+VFC.US,D,20211015,000000,69.9802,70.208,69.1298,69.5459,2911338.337222,0
+VFC.US,D,20211018,000000,68.5907,69.6872,68.3869,68.9597,2447241.7060755,0
+VFC.US,D,20211019,000000,69.4517,69.6218,68.7886,69.5074,2129219.3922855,0
+VFC.US,D,20211020,000000,69.7256,70.0927,69.1394,69.9053,1794351.7150424,0
+VFC.US,D,20211021,000000,70.1224,71.2949,69.6967,70.0379,2835290.6993944,0
+VFC.US,D,20211022,000000,67.3895,69.5737,65.6693,66.8888,6825880.0883179,0
+VFC.US,D,20211025,000000,67.0493,67.4279,65.8106,66.8792,4282235.4099384,0
+VFC.US,D,20211026,000000,67.3616,68.9117,67.2577,68.3351,3152244.3086955,0
+VFC.US,D,20211027,000000,68.3639,68.6003,66.6716,66.9743,3500543.1143109,0
+VFC.US,D,20211028,000000,67.3424,69.1912,67.1914,68.8078,2757058.8252257,0
+VFC.US,D,20211029,000000,68.5147,69.271,67.8824,68.9117,4663101.0857433,0
+VFC.US,D,20211101,000000,68.8742,69.9245,68.752,69.1491,1904879.9013021,0
+VFC.US,D,20211102,000000,69.4613,69.5833,67.6642,68.1467,1799696.2780949,0
+VFC.US,D,20211103,000000,68.4302,70.4252,68.2226,70.3406,2335877.9115347,0
+VFC.US,D,20211104,000000,70.5953,71.4554,69.1961,69.3748,2681594.9685261,0
+VFC.US,D,20211105,000000,70.7942,71.7964,69.6401,70.0091,2043702.221012,0
+VFC.US,D,20211108,000000,69.7909,70.7558,69.2902,70.7087,1881730.534155,0
+VFC.US,D,20211109,000000,70.9171,71.3804,70.3867,71.0873,1515827.7618027,0
+VFC.US,D,20211110,000000,70.6606,71.6638,70.6241,71.4179,2203584.3668623,0
+VFC.US,D,20211111,000000,71.7869,72.3164,71.4842,71.6071,1513796.4948481,0
+VFC.US,D,20211112,000000,71.806,72.7412,71.7427,72.5249,1666928.2161421,0
+VFC.US,D,20211115,000000,72.9401,73.829,72.8738,73.0534,2769936.3501042,0
+VFC.US,D,20211116,000000,73.0822,74.6131,72.8642,73.7626,1959123.6782183,0
+VFC.US,D,20211117,000000,73.4696,73.7915,71.98,72.3442,2066266.7664232,0
+VFC.US,D,20211118,000000,73.1957,73.1957,72.1742,72.2222,3048303.1715252,0
+VFC.US,D,20211119,000000,71.881,72.6123,71.4179,71.8522,2974619.7952348,0
+VFC.US,D,20211122,000000,71.9945,72.7989,71.1545,72.0992,2487799.4056422,0
+VFC.US,D,20211123,000000,72.1742,72.5999,71.7397,72.1089,1339646.5717365,0
+VFC.US,D,20211124,000000,70.2454,71.8243,69.3565,71.4842,2486527.7825793,0
+VFC.US,D,20211126,000000,68.6848,70.1417,67.5605,69.9524,2016573.5686013,0
+VFC.US,D,20211129,000000,70.5193,70.9171,69.2624,69.716,2508041.313839,0
+VFC.US,D,20211130,000000,68.9876,69.5074,67.5221,67.8247,4608435.8625582,0
+VFC.US,D,20211201,000000,69.394,70.7471,66.9455,66.9743,4040382.4851202,0
+VFC.US,D,20211202,000000,67.4231,70.208,67.2193,70.0379,3318104.7479139,0
+VFC.US,D,20211203,000000,70.4252,71.1959,69.7545,70.454,2492108.5636641,0
+VFC.US,D,20211206,000000,71.6543,72.7085,71.0488,71.4275,3668818.8048618,0
+VFC.US,D,20211207,000000,72.3068,73.5176,71.9666,72.6757,2740285.2637297,0
+VFC.US,D,20211208,000000,72.8276,73.9145,72.4018,72.9218,2734477.6300853,0
+VFC.US,D,20211209,000000,72.2837,73.2072,72.2837,72.3596,1671668.1859056,0
+VFC.US,D,20211210,000000,73.0169,73.5878,72.227,72.3125,2362084.5851944,0
+VFC.US,D,20211213,000000,72.0742,72.645,70.5702,71.1796,2020568.4629859,0
+VFC.US,D,20211214,000000,70.4088,70.675,69.7236,70.0187,3171477.8676716,0
+VFC.US,D,20211215,000000,69.7996,70.5519,68.8002,70.2377,3613528.1762262,0
+VFC.US,D,20211216,000000,70.4848,71.3035,68.7627,68.8856,3622424.334625,0
+VFC.US,D,20211217,000000,68.3629,69.7708,67.2203,67.5537,6973167.7546853,0
+VFC.US,D,20211220,000000,66.4977,66.4977,64.3845,64.8035,5217935.6188554,0
+VFC.US,D,20211221,000000,65.479,66.7062,65.4117,66.5447,3157830.2928206,0
+VFC.US,D,20211222,000000,66.6303,66.983,65.7932,66.1162,1801168.7385154,0
+VFC.US,D,20211223,000000,66.0691,66.4304,65.1744,66.0979,2042915.5213103,0
+VFC.US,D,20211227,000000,66.2785,67.6864,66.1931,67.6489,1669315.371057,0
+VFC.US,D,20211228,000000,67.6201,68.681,67.5499,68.2389,1237779.3664516,0
+VFC.US,D,20211229,000000,68.4196,69.4191,68.1813,68.8953,1531780.283531,0
+VFC.US,D,20211230,000000,68.9145,70.1042,68.9145,69.6573,1163518.4526818,0
+VFC.US,D,20211231,000000,69.5334,69.9524,69.0951,69.6852,1172371.9461498,0
+VFC.US,D,20220103,000000,70.1609,70.3607,69.4575,70.1523,2007855.3541827,0
+VFC.US,D,20220104,000000,70.5606,72.7306,70.3703,72.1031,1726088.8661938,0
+VFC.US,D,20220105,000000,72.4355,72.9122,70.5039,70.6087,1950683.3061546,0
+VFC.US,D,20220106,000000,69.4478,69.8659,67.3346,68.3908,2942086.2245035,0
+VFC.US,D,20220107,000000,67.896,69.4757,67.7634,68.9904,3113049.8057018,0
+VFC.US,D,20220110,000000,68.2486,68.3292,66.2498,67.6105,2867647.3667536,0
+VFC.US,D,20220111,000000,67.8488,68.6194,66.9541,68.3812,2149535.1836553,0
+VFC.US,D,20220112,000000,68.8856,69.296,67.5729,68.3437,1613975.833842,0
+VFC.US,D,20220113,000000,68.7723,69.4036,68.3533,68.753,1602838.2056582,0
+VFC.US,D,20220114,000000,67.8104,68.8002,66.4016,68.7627,1918482.730006,0
+VFC.US,D,20220118,000000,67.9151,68.7242,67.1156,67.6778,2620490.4625977,0
+VFC.US,D,20220119,000000,68.0776,68.8193,66.9157,67.0108,2562121.7152881,0
+VFC.US,D,20220120,000000,66.1451,66.6976,63.3091,63.4139,6693124.5136619,0
+VFC.US,D,20220121,000000,63.29,65.65,62.3385,64.718,5473558.9102769,0
+VFC.US,D,20220124,000000,63.3658,65.431,62.6047,64.718,6610859.2426103,0
+VFC.US,D,20220125,000000,63.2611,63.9463,62.2828,63.2995,6578419.3266053,0
+VFC.US,D,20220126,000000,64.3557,65.2128,62.5663,63.29,3877366.02776,0
+VFC.US,D,20220127,000000,65.1744,66.1258,63.4994,64.099,4979683.1979629,0
+VFC.US,D,20220128,000000,62.0339,62.3385,58.5215,59.9208,9122452.1517956,0
+VFC.US,D,20220131,000000,59.0165,62.2002,58.9876,62.0618,5323129.6481433,0
+VFC.US,D,20220201,000000,62.2521,63.042,61.7148,62.7854,4334316.8032831,0
+VFC.US,D,20220202,000000,63.3284,63.7281,61.049,62.1858,4592102.478276,0
+VFC.US,D,20220203,000000,61.196,62.0435,60.506,60.5866,3276287.9125812,0
+VFC.US,D,20220204,000000,60.2917,60.5866,59.5307,60.0725,3509754.5769553,0
+VFC.US,D,20220207,000000,61.2815,61.5572,59.4825,59.7776,3264869.3202183,0
+VFC.US,D,20220208,000000,59.6642,60.2446,59.3018,59.9496,3010127.423833,0
+VFC.US,D,20220209,000000,60.5012,61.6149,60.4445,61.2623,3256014.7861423,0
+VFC.US,D,20220210,000000,60.4349,61.2152,59.3874,59.5594,4201367.6755258,0
+VFC.US,D,20220211,000000,59.3498,59.645,57.6029,57.8076,3658440.82057,0
+VFC.US,D,20220214,000000,57.7315,58.265,56.9321,56.9994,3784420.9960757,0
+VFC.US,D,20220215,000000,57.9978,59.0549,57.8172,58.5975,3488550.1062928,0
+VFC.US,D,20220216,000000,58.4168,58.8166,57.7797,58.0074,2738346.6108934,0
+VFC.US,D,20220217,000000,57.7028,58.1795,56.2758,56.2951,2553609.5412674,0
+VFC.US,D,20220218,000000,56.418,56.9801,55.923,56.3142,3061174.4527552,0
+VFC.US,D,20220222,000000,55.9048,56.5131,55.136,55.3522,2975408.5761526,0
+VFC.US,D,20220223,000000,55.6377,55.8,54.2673,54.3625,2649099.9002933,0
+VFC.US,D,20220224,000000,53.0681,54.8958,53.0209,54.8574,3621683.4216784,0
+VFC.US,D,20220225,000000,55.1716,56.2374,54.8295,55.8096,2973695.7352677,0
+VFC.US,D,20220228,000000,55.0101,55.8193,54.5008,55.2196,4016893.879742,0
+VFC.US,D,20220301,000000,54.991,55.1332,52.6403,52.8306,4202400.9993404,0
+VFC.US,D,20220302,000000,53.0306,54.6768,52.8018,54.4201,2986527.4733911,0
+VFC.US,D,20220303,000000,54.4383,54.6479,53.0402,53.4774,2918891.0706013,0
+VFC.US,D,20220304,000000,53.0209,53.2305,50.9173,52.2781,4220042.4279678,0
+VFC.US,D,20220307,000000,52.9449,53.2208,49.2615,49.2808,5475426.8017643,0
+VFC.US,D,20220308,000000,49.5662,51.4882,48.5572,49.4422,5278990.1755964,0
+VFC.US,D,20220309,000000,51.0375,51.9503,50.7492,51.4027,4343991.336519,0
+VFC.US,D,20220310,000000,50.5089,51.4507,50.3167,51.3354,2831567.4037165,0
+VFC.US,D,20220311,000000,51.9888,52.6134,51.1048,51.4123,4329404.0925799,0
+VFC.US,D,20220314,000000,51.8831,52.9306,51.4796,51.8062,4558400.304681,0
+VFC.US,D,20220315,000000,52.1522,53.0651,51.96,52.8826,3598799.4095894,0
+VFC.US,D,20220316,000000,53.7955,55.5541,53.2189,54.4393,4562196.4429239,0
+VFC.US,D,20220317,000000,53.7859,55.2273,53.6994,54.9967,4111570.4832563,0
+VFC.US,D,20220318,000000,54.6795,55.3897,53.9012,55.2465,6671449.6881515,0
+VFC.US,D,20220321,000000,55.2562,55.3715,53.9974,54.2567,4363682.7630463,0
+VFC.US,D,20220322,000000,54.9583,55.5252,54.199,54.4969,4009068.5070482,0
+VFC.US,D,20220323,000000,54.1511,54.5258,53.3918,53.4687,3134622.6516215,0
+VFC.US,D,20220324,000000,54.0358,54.3528,53.6226,54.0454,1739457.5580818,0
+VFC.US,D,20220325,000000,54.2855,55.3657,54.2759,55.1312,2528159.3896754,0
+VFC.US,D,20220328,000000,55.0063,55.3186,54.6122,55.1985,2134622.22939,0
+VFC.US,D,20220329,000000,56.6208,57.7451,56.3998,57.2934,2492839.07053,0
+VFC.US,D,20220330,000000,57.1781,57.5048,55.8231,56.1306,2311661.9211148,0
+VFC.US,D,20220331,000000,55.679,56.0346,54.6315,54.6411,2920390.5868315,0
+VFC.US,D,20220401,000000,54.9486,55.16,53.4736,54.3336,2581016.036033,0
+VFC.US,D,20220404,000000,54.372,55.1312,53.8436,54.7084,2222468.2815265,0
+VFC.US,D,20220405,000000,53.8916,54.4681,52.676,53.5649,3221202.2837355,0
+VFC.US,D,20220406,000000,52.9595,53.9205,52.181,53.5744,2760586.4865864,0
+VFC.US,D,20220407,000000,53.4015,54.1415,52.6134,53.9205,2904118.5984255,0
+VFC.US,D,20220408,000000,53.9012,54.9198,53.5072,54.4201,3560103.3578618,0
+VFC.US,D,20220411,000000,53.9492,54.6315,52.9113,53.1421,2753254.3621183,0
+VFC.US,D,20220412,000000,53.5168,54.4969,52.8586,53.2477,2035339.8945535,0
+VFC.US,D,20220413,000000,53.0363,53.9396,52.8826,53.757,2056983.5018219,0
+VFC.US,D,20220414,000000,54.0454,54.4296,53.5553,54.0069,1839072.8875011,0
+VFC.US,D,20220418,000000,53.5744,54.0934,53.0459,53.5264,2231820.2262605,0
+VFC.US,D,20220419,000000,53.7282,55.2273,53.7282,55.1312,2648662.8449035,0
+VFC.US,D,20220420,000000,55.4964,56.3901,55.2753,55.4291,1803003.3305446,0
+VFC.US,D,20220421,000000,56.4767,56.5823,53.9685,54.2855,2061498.7002419,0
+VFC.US,D,20220422,000000,53.7955,54.0838,52.3685,52.4501,3113063.3336067,0
+VFC.US,D,20220425,000000,52.1329,52.3348,50.8549,52.1906,3682287.3951247,0
+VFC.US,D,20220426,000000,51.6813,52.1714,50.3648,50.3744,3288082.1644578,0
+VFC.US,D,20220427,000000,50.1725,51.0471,49.9708,50.432,2403772.3851262,0
+VFC.US,D,20220428,000000,51.2104,51.4796,50.1294,51.1528,2472122.6450528,0
+VFC.US,D,20220429,000000,50.7972,51.7966,49.8651,49.9708,7162079.7438919,0
+VFC.US,D,20220502,000000,50.2494,50.5666,48.9618,50.1534,3378555.7519735,0
+VFC.US,D,20220503,000000,50.2207,50.2879,49.0483,49.9228,3804310.1381364,0
+VFC.US,D,20220504,000000,49.7017,50.0668,48.3372,50.0188,5327128.7049601,0
+VFC.US,D,20220505,000000,49.2596,49.5479,46.7948,47.1743,3657274.2989223,0
+VFC.US,D,20220506,000000,46.1462,46.5401,45.2523,45.7521,3794580.4526727,0
+VFC.US,D,20220509,000000,45.1563,46.1077,44.6181,45.656,4298636.4337452,0
+VFC.US,D,20220510,000000,46.2134,46.4007,44.3299,44.6374,3544859.4902299,0
+VFC.US,D,20220511,000000,44.8872,45.2716,43.5611,43.6091,3286090.4406099,0
+VFC.US,D,20220512,000000,43.6187,45.8194,43.3689,45.4062,4009481.6284524,0
+VFC.US,D,20220513,000000,45.6657,46.2711,45.2523,45.7329,2973941.3187725,0
+VFC.US,D,20220516,000000,45.4734,45.6464,44.7334,45.137,3219639.2904129,0
+VFC.US,D,20220517,000000,46.0596,46.5594,45.1659,46.3479,3570003.7030491,0
+VFC.US,D,20220518,000000,44.9641,45.31,43.6668,44.176,4562193.3210998,0
+VFC.US,D,20220519,000000,43.6956,43.7725,42.4464,42.8692,6264617.7191513,0
+VFC.US,D,20220520,000000,46.1269,46.1269,43.9839,45.4734,9313982.3109088,0
+VFC.US,D,20220523,000000,45.5311,45.9154,44.1473,44.6565,5694960.7646759,0
+VFC.US,D,20220524,000000,43.9743,44.0608,43.0806,43.7149,4145251.84469,0
+VFC.US,D,20220525,000000,43.2535,45.7425,43.2535,45.2812,3544326.6988976,0
+VFC.US,D,20220526,000000,46.1269,47.2608,46.0596,46.9629,3220204.3405955,0
+VFC.US,D,20220527,000000,46.9245,48.2314,46.8956,48.2219,3408242.2190225,0
+VFC.US,D,20220531,000000,48.2506,48.7119,47.6558,48.4909,4273367.3479574,0
+VFC.US,D,20220601,000000,49.1635,49.3941,47.554,47.8855,3257077.2469827,0
+VFC.US,D,20220602,000000,48.2603,49.375,48.0584,49.3365,2689181.0013635,0
+VFC.US,D,20220603,000000,48.6735,49.2981,47.9624,48.1257,1875703.3322078,0
+VFC.US,D,20220606,000000,48.3467,48.414,47.2848,48.02,3042067.8479638,0
+VFC.US,D,20220607,000000,47.2512,48.241,46.8476,48.0393,3861864.0893265,0
+VFC.US,D,20220608,000000,47.5876,48.3083,47.3761,47.8662,1877238.2291125,0
+VFC.US,D,20220609,000000,47.7789,47.8693,46.9441,47.012,2311714.0677864,0
+VFC.US,D,20220610,000000,46.1577,46.5267,45.721,45.9151,2897899.0779979,0
+VFC.US,D,20220613,000000,44.6532,44.8473,43.5805,44.4396,3795243.5796691,0
+VFC.US,D,20220614,000000,44.5755,45.024,43.7213,44.0901,2623779.0719046,0
+VFC.US,D,20220615,000000,44.624,45.7404,44.6046,45.3327,2401424.7212045,0
+VFC.US,D,20220616,000000,44.362,44.4396,42.8816,43.1971,3553456.24741,0
+VFC.US,D,20220617,000000,43.265,44.7017,43.1388,44.362,6410234.3370232,0
+VFC.US,D,20220621,000000,45.0803,45.4395,44.6725,45.022,3655318.6952762,0
+VFC.US,D,20220622,000000,44.527,45.1385,44.2455,44.4008,3219224.2109982,0
+VFC.US,D,20220623,000000,44.7211,45.4103,44.2746,45.3715,2244272.4327292,0
+VFC.US,D,20220624,000000,45.7792,46.614,45.5947,46.6043,7855472.7163495,0
+VFC.US,D,20220627,000000,46.6529,46.7694,45.4685,46.1384,2980056.5814589,0
+VFC.US,D,20220628,000000,46.4102,46.7305,44.6725,44.7114,2699520.7245837,0
+VFC.US,D,20220629,000000,44.7793,44.8279,43.2165,43.8183,3304348.5818728,0
+VFC.US,D,20220630,000000,43.1873,43.1971,42.0613,42.8768,5166617.2620202,0
+VFC.US,D,20220701,000000,42.7506,43.1,41.8866,42.8379,3989608.4207766,0
+VFC.US,D,20220705,000000,42.2846,43.5077,41.8186,43.4786,3531971.1825567,0
+VFC.US,D,20220706,000000,43.5368,43.8863,42.8525,43.3912,3369421.8738107,0
+VFC.US,D,20220707,000000,43.7213,44.6628,43.1873,44.4882,2670139.4657287,0
+VFC.US,D,20220708,000000,44.4202,44.9444,43.6921,44.4882,2248837.0818645,0
+VFC.US,D,20220711,000000,43.828,44.2648,43.2893,43.4106,2171816.9977755,0
+VFC.US,D,20220712,000000,43.3912,44.6337,43.3912,43.9155,2250753.1837357,0
+VFC.US,D,20220713,000000,42.9835,44.3328,42.6341,44.1678,2446087.407564,0
+VFC.US,D,20220714,000000,43.5271,43.9445,43.0418,43.6048,2535580.6967376,0
+VFC.US,D,20220715,000000,44.2455,44.4202,43.5951,44.1193,2120879.5928686,0
+VFC.US,D,20220718,000000,44.5173,45.158,44.0125,44.226,3047994.7547429,0
+VFC.US,D,20220719,000000,44.857,46.614,44.7114,46.3714,4169207.94569,0
+VFC.US,D,20220720,000000,46.3519,47.1285,46.1675,46.5655,3876655.2456275,0
+VFC.US,D,20220721,000000,46.0219,46.1577,45.3909,45.9151,6284405.1633317,0
+VFC.US,D,20220722,000000,46.1772,46.7305,45.7987,46.0704,3464569.7238291,0
+VFC.US,D,20220725,000000,46.0316,46.1772,45.2405,46.0898,3010771.9004878,0
+VFC.US,D,20220726,000000,44.8765,45.3375,43.8572,43.9931,3516371.4349026,0
+VFC.US,D,20220727,000000,44.2843,45.5899,43.9348,45.488,3083338.5929695,0
+VFC.US,D,20220728,000000,45.6724,47.2062,45.0415,47.1479,4461930.6225313,0
+VFC.US,D,20220729,000000,46.1189,46.5946,42.8185,43.3718,12777000.975951,0
+VFC.US,D,20220801,000000,43.1485,44.459,42.6826,44.1678,3637259.9502206,0
+VFC.US,D,20220802,000000,43.8475,43.862,43.003,43.0321,2300294.718731,0
+VFC.US,D,20220803,000000,43.43,43.7601,42.8476,43.4688,3047406.5320717,0
+VFC.US,D,20220804,000000,43.5756,44.3522,43.3912,43.828,2147985.223211,0
+VFC.US,D,20220805,000000,44.0901,44.6628,43.7892,44.3328,2082911.9312731,0
+VFC.US,D,20220808,000000,44.6046,45.3181,44.061,44.2455,2545430.0784533,0
+VFC.US,D,20220809,000000,44.2455,44.2697,43.1873,44.0028,2747655.0578822,0
+VFC.US,D,20220810,000000,44.9444,45.6335,44.6289,44.7988,2225861.3721682,0
+VFC.US,D,20220811,000000,45.4297,46.5655,45.3715,45.7889,2830795.3361739,0
+VFC.US,D,20220812,000000,45.9345,46.1384,45.3424,45.7404,1736677.4739463,0
+VFC.US,D,20220815,000000,45.4685,45.721,45.1928,45.5559,1867096.0206682,0
+VFC.US,D,20220816,000000,45.1385,46.7887,45.1385,46.5169,2310051.38584,0
+VFC.US,D,20220817,000000,45.7598,46.1577,45.2355,45.75,1787916.716406,0
+VFC.US,D,20220818,000000,45.5753,45.6627,44.8958,45.2647,1443238.8343089,0
+VFC.US,D,20220819,000000,45.0512,45.0705,43.8766,44.2163,1824942.8096625,0
+VFC.US,D,20220822,000000,43.1776,43.2359,41.7216,41.8769,3656733.1081091,0
+VFC.US,D,20220823,000000,41.7507,42.7408,41.7507,42.139,1954301.3193814,0
+VFC.US,D,20220824,000000,42.1584,42.702,41.8769,42.1487,2015068.5329204,0
+VFC.US,D,20220825,000000,42.2458,43.5465,42.1001,42.7603,2225133.0474247,0
+VFC.US,D,20220826,000000,42.8282,42.9156,39.9257,39.9549,3725068.9240396,0
+VFC.US,D,20220829,000000,39.7996,40.3141,39.4986,40.2169,2560430.2716509,0
+VFC.US,D,20220830,000000,40.6926,41.0226,40.1296,40.6926,3386322.7164451,0
+VFC.US,D,20220831,000000,40.9159,40.9936,39.9064,40.2364,4404036.531637,0
+VFC.US,D,20220901,000000,39.9742,40.2946,39.4549,40.1976,2348101.4604191,0
+VFC.US,D,20220902,000000,40.6247,40.7994,39.3336,39.5569,2043413.4485053,0
+VFC.US,D,20220906,000000,39.7025,40.0034,38.8871,39.0715,2975939.0227603,0
+VFC.US,D,20220907,000000,39.0812,41.2511,38.9939,41.1391,3463285.1114454,0
+VFC.US,D,20220908,000000,40.5179,41.5081,40.0617,41.4886,2205764.9660905,0
+VFC.US,D,20220909,000000,42.0485,42.9816,41.9404,42.5887,2725616.9901785,0
+VFC.US,D,20220912,000000,43.1289,44.0227,43.1289,43.2664,2934151.5338668,0
+VFC.US,D,20220913,000000,41.9404,42.5101,40.9337,41.027,3367235.5040566,0
+VFC.US,D,20220914,000000,40.9091,41.0663,40.089,40.3591,3178452.309801,0
+VFC.US,D,20220915,000000,40.2805,41.2725,39.6519,39.8581,3019936.5313848,0
+VFC.US,D,20220916,000000,39.1411,39.6224,38.7384,39.092,7913351.6793306,0
+VFC.US,D,20220919,000000,38.7384,39.8336,38.483,39.7894,3725886.4120982,0
+VFC.US,D,20220920,000000,39.1902,39.2001,37.3879,37.7071,5364116.2758077,0
+VFC.US,D,20220921,000000,37.9035,38.2964,36.4892,36.499,4066833.3915168,0
+VFC.US,D,20220922,000000,36.2829,36.4106,35.7427,35.782,4707055.0573834,0
+VFC.US,D,20220923,000000,35.2417,35.723,34.618,35.1435,3544875.4756554,0
+VFC.US,D,20220926,000000,35.3301,35.8507,34.3479,34.397,4595106.6486427,0
+VFC.US,D,20220927,000000,34.6721,34.9373,33.955,34.4462,3507757.1922731,0
+VFC.US,D,20220928,000000,34.564,34.6603,32.0496,32.079,10452718.534913,0
+VFC.US,D,20220929,000000,31.3718,31.529,30.0655,30.203,8960270.9379,0
+VFC.US,D,20220930,000000,29.486,30.2619,28.7984,29.3779,8604705.9236796,0
+VFC.US,D,20221003,000000,29.7708,31.0084,29.2404,30.7236,6046543.7247018,0
+VFC.US,D,20221004,000000,31.4897,31.7942,30.7727,31.195,6934409.642355,0
+VFC.US,D,20221005,000000,30.6843,31.4848,30.5173,31.3325,8530466.3025826,0
+VFC.US,D,20221006,000000,31.0182,31.4897,29.7512,29.761,4737479.2622854,0
+VFC.US,D,20221007,000000,29.3387,29.3927,28.1011,28.3564,5220261.2928467,0
+VFC.US,D,20221010,000000,28.4841,28.7002,27.4725,27.8359,6025745.7573713,0
+VFC.US,D,20221011,000000,27.9046,28.9261,27.826,28.4448,6385232.534376,0
+VFC.US,D,20221012,000000,28.4448,29.0252,28.2582,28.5332,11003898.266827,0
+VFC.US,D,20221013,000000,27.7475,29.0342,27.4233,28.6511,6947846.6686341,0
+VFC.US,D,20221014,000000,29.1422,29.7315,28.4154,28.435,5445259.706209,0
+VFC.US,D,20221017,000000,28.9851,29.4958,28.7886,29.0243,7143162.0617536,0
+VFC.US,D,20221018,000000,29.6824,30.149,28.9359,29.1324,5495285.5982567,0
+VFC.US,D,20221019,000000,28.6216,28.9065,27.6984,27.9439,4480973.3741347,0
+VFC.US,D,20221020,000000,28.0225,28.6315,26.9813,27.0894,6818562.8873783,0
+VFC.US,D,20221021,000000,27.0599,27.4037,26.5492,27.1974,7809456.5269822,0
+VFC.US,D,20221024,000000,27.1581,27.718,26.8045,27.3644,6778849.4395782,0
+VFC.US,D,20221025,000000,27.4037,28.4448,27.4037,28.1207,6634542.415424,0
+VFC.US,D,20221026,000000,27.8752,28.7542,27.5068,27.7082,11615211.694766,0
+VFC.US,D,20221027,000000,27.2073,28.1305,26.6474,26.9322,12140304.373766,0
+VFC.US,D,20221028,000000,26.6179,27.8506,26.4421,27.7671,9134820.9432345,0
+VFC.US,D,20221031,000000,27.5314,28.2189,27.001,27.7475,28088040.743797,0
+VFC.US,D,20221101,000000,28.1993,28.5234,27.5216,28.1207,5260287.300661,0
+VFC.US,D,20221102,000000,28.0618,28.327,27.0108,27.0108,5085570.325156,0
+VFC.US,D,20221103,000000,26.7849,26.8586,25.9893,26.6376,5890947.8880471,0
+VFC.US,D,20221104,000000,27.3841,28.2582,27.168,27.7475,6063334.4079412,0
+VFC.US,D,20221107,000000,28.1011,28.2288,27.2809,27.7082,5788429.2214942,0
+VFC.US,D,20221108,000000,27.885,28.3029,27.5609,28.0421,4414009.1727823,0
+VFC.US,D,20221109,000000,27.718,27.831,26.3573,26.4215,5339726.4135907,0
+VFC.US,D,20221110,000000,27.6493,29.4074,27.6149,29.3976,5659010.0315027,0
+VFC.US,D,20221111,000000,29.7217,32.8844,29.6726,32.7469,10246606.076807,0
+VFC.US,D,20221114,000000,32.4523,33.3166,32.3148,32.521,7748248.7240675,0
+VFC.US,D,20221115,000000,33.4247,34.2792,32.3835,32.855,5538641.8464831,0
+VFC.US,D,20221116,000000,32.0496,32.1772,31.2736,31.5977,4957676.2651361,0
+VFC.US,D,20221117,000000,31.1656,32.0676,30.9102,32.0201,4152922.8041627,0
+VFC.US,D,20221118,000000,32.963,33.2282,32.1674,32.4916,4729995.1298277,0
+VFC.US,D,20221121,000000,31.9906,32.359,31.5044,31.7745,4774487.5897018,0
+VFC.US,D,20221122,000000,31.9808,33.1103,31.6469,33.0711,5662323.982142,0
+VFC.US,D,20221123,000000,32.9925,33.2135,32.7076,33.1595,3399449.547737,0
+VFC.US,D,20221125,000000,33.0612,33.7782,33.0612,33.7291,1840287.1865168,0
+VFC.US,D,20221128,000000,33.6211,33.8274,31.7647,31.8335,5402665.0048577,0
+VFC.US,D,20221129,000000,31.8531,32.0397,30.9986,31.8826,7121832.6405878,0
+VFC.US,D,20221130,000000,31.912,32.2656,30.9593,32.2362,7051440.460187,0
+VFC.US,D,20221201,000000,32.6291,33.6701,32.5407,32.8844,5648341.2484766,0
+VFC.US,D,20221202,000000,32.5112,32.8943,31.75,32.6291,3617267.2256587,0
+VFC.US,D,20221205,000000,30.4486,30.6941,28.7395,28.9851,13210878.418559,0
+VFC.US,D,20221206,000000,29.0833,29.2994,28.4841,28.8672,7345544.1619047,0
+VFC.US,D,20221207,000000,28.71,29.1717,28.1158,28.4547,7096088.6910128,0
+VFC.US,D,20221208,000000,28.7395,28.7591,27.9734,28.16,6425079.3546903,0
+VFC.US,D,20221209,000000,28,28.56,27.8,28.2,6324400,0
+VFC.US,D,20221212,000000,28.28,28.32,27.8041,28.15,9358147,0
+VFC.US,D,20221213,000000,29.2,29.415,28.15,28.42,11473910,0
+VFC.US,D,20221214,000000,28.4,28.4699,27.275,28.04,8764482,0
+VFC.US,D,20221215,000000,27.41,27.955,27.07,27.53,9927410,0
+VFC.US,D,20221216,000000,27.09,27.42,26.06,26.37,12931196,0
+VFC.US,D,20221219,000000,26.44,26.7984,25.77,26.05,6616723,0
+VFC.US,D,20221220,000000,25.8,25.96,25.1,25.17,6542820,0
+VFC.US,D,20221221,000000,25.96,26.13,25.38,25.46,7800446,0
+VFC.US,D,20221222,000000,25.15,26.21,25.05,26.21,9141948,0
+VFC.US,D,20221223,000000,25.96,26.23,25.81,26.07,6403553,0
+VFC.US,D,20221227,000000,26.1,27.17,25.78,27.16,9743265,0
+VFC.US,D,20221228,000000,27.12,27.3,25.6951,25.86,5761806,0
+VFC.US,D,20221229,000000,26.17,27.51,26.17,27.44,5881677,0
+VFC.US,D,20221230,000000,27.05,27.655,27.05,27.61,4600126,0
+VFC.US,D,20230103,000000,28.01,28.45,27.505,27.74,6180137,0
+VFC.US,D,20230104,000000,28.16,29.6459,27.96,29.52,7635696,0
+VFC.US,D,20230105,000000,29.04,29.51,28.38,29.45,4637224,0
+VFC.US,D,20230106,000000,29.26,29.83,29,29.54,4891283,0
+VFC.US,D,20230109,000000,29.55,30.195,28.9,29.57,4621366,0
+VFC.US,D,20230110,000000,29.63,30.01,29.27,29.97,3079083,0
+VFC.US,D,20230111,000000,30.04,30.26,29.55,30.18,4913069,0
+VFC.US,D,20230112,000000,30.5,30.925,30.02,30.75,4552074,0
+VFC.US,D,20230113,000000,30.33,31.16,30.1799,31.13,5176287,0
+VFC.US,D,20230117,000000,30.98,31.325,30.345,30.61,5938429,0
+VFC.US,D,20230118,000000,30.74,31.025,30.02,30.06,4540621,0
+VFC.US,D,20230119,000000,29.46,29.46,28.13,28.42,6403410,0
+VFC.US,D,20230120,000000,28.41,29.375,28.34,29.34,4732395,0
+VFC.US,D,20230123,000000,29.42,30.53,29.42,30.49,4091445,0
+VFC.US,D,20230124,000000,29.85,30.59,29.77,30.26,3629647,0
+VFC.US,D,20230125,000000,29.92,29.975,28.895,29.89,5687124,0
+VFC.US,D,20230126,000000,30.51,30.67,29.3336,29.9,4278589,0
+VFC.US,D,20230127,000000,29.71,30.8,29.65,30.45,4053833,0
+VFC.US,D,20230130,000000,29.89,30.545,29.63,30.12,5085336,0
+VFC.US,D,20230131,000000,30.28,30.94,30.27,30.94,10112168,0
+VFC.US,D,20230201,000000,30.81,31.98,30.22,31.64,5115537,0
+VFC.US,D,20230202,000000,31.7,32.13,30.94,31.14,7039751,0
+VFC.US,D,20230203,000000,30.53,31.5,30.07,30.62,4646991,0
+VFC.US,D,20230206,000000,30,30.14,28.49,28.66,10264026,0
+VFC.US,D,20230207,000000,28.44,29.6,28.115,28.52,12737200,0
+VFC.US,D,20230208,000000,27.4,29.12,26.7,28.44,15703155,0
+VFC.US,D,20230209,000000,28.75,29.03,25.91,26.03,16747797,0
+VFC.US,D,20230210,000000,26.3,27.275,26.17,26.27,13745759,0
+VFC.US,D,20230213,000000,26.39,27.13,26.23,27.11,16555202,0
+VFC.US,D,20230214,000000,26.98,27.845,26.825,27.62,6694852,0
+VFC.US,D,20230215,000000,27.37,28.08,27.32,27.84,6162433,0
+VFC.US,D,20230216,000000,27.6,27.845,27.05,27.07,4795347,0
+VFC.US,D,20230217,000000,26.82,27.05,26.27,26.99,5475413,0
+VFC.US,D,20230221,000000,26.53,26.67,25.53,25.53,6820158,0
+VFC.US,D,20230222,000000,25.23,25.62,24.79,25.11,12931432,0
+VFC.US,D,20230223,000000,25.2,25.2,24.355,24.6,11098831,0
+VFC.US,D,20230224,000000,24.36,24.47,23.7147,24.18,9709213,0
+VFC.US,D,20230227,000000,24.49,24.64,24.04,24.32,12167129,0
+VFC.US,D,20230228,000000,24.35,25.705,24.25,24.82,76597268,0
+VFC.US,D,20230301,000000,25.09,25.58,24.81,25.09,8401166,0
+VFC.US,D,20230302,000000,24.88,26.31,24.88,26.29,11997402,0
+VFC.US,D,20230303,000000,26.46,26.95,26.16,26.26,8922502,0
+VFC.US,D,20230306,000000,26.21,26.3,24.825,24.85,7979862,0
+VFC.US,D,20230307,000000,24.93,25.05,24.155,24.26,5852036,0
+VFC.US,D,20230308,000000,24.16,24.355,23.91,24.02,6268129,0
+VFC.US,D,20230309,000000,23.72,23.79,22.9,23.01,7349193,0
+VFC.US,D,20230310,000000,22.89,22.94,21.565,21.78,8310209,0
+VFC.US,D,20230313,000000,21.32,21.5,20.765,20.84,11688966,0
+VFC.US,D,20230314,000000,21.3,21.49,20.65,20.74,9214842,0
+VFC.US,D,20230315,000000,20.16,21.39,20.1375,21.32,7846937,0
+VFC.US,D,20230316,000000,21,21.76,20.85,21.39,7843788,0
+VFC.US,D,20230317,000000,21.36,21.72,21.08,21.42,12592600,0
+VFC.US,D,20230320,000000,21.89,22.04,21.155,21.44,7187556,0
+VFC.US,D,20230321,000000,21.95,22.03,21.445,21.6,5750223,0
+VFC.US,D,20230322,000000,21.51,21.6288,20.61,20.64,6190209,0
+VFC.US,D,20230323,000000,20.72,21.07,20.215,20.44,7373651,0
+VFC.US,D,20230324,000000,20.28,20.43,20.03,20.29,5730090,0
+VFC.US,D,20230327,000000,20.67,20.91,20.47,20.84,6242042,0
+VFC.US,D,20230328,000000,21.22,21.38,20.96,21.21,5407389,0
+VFC.US,D,20230329,000000,21.48,21.86,21.22,21.75,7778958,0
+VFC.US,D,20230330,000000,22.15,22.435,22.04,22.22,7675202,0
+VFC.US,D,20230331,000000,22.39,22.93,22.205,22.91,6747942,0
+VFC.US,D,20230403,000000,22.94,23,22.245,22.55,6140293,0
+VFC.US,D,20230404,000000,22.67,22.78,22.005,22.31,4063289,0
+VFC.US,D,20230405,000000,22.04,22.09,21.53,21.74,5213420,0
+VFC.US,D,20230406,000000,21.62,21.66,21.22,21.35,6011480,0
+VFC.US,D,20230410,000000,21.23,21.84,21.13,21.8,9200619,0
+VFC.US,D,20230411,000000,22.02,22.445,21.995,22.17,4599215,0
+VFC.US,D,20230412,000000,22.47,22.475,21.535,21.57,5484881,0
+VFC.US,D,20230413,000000,21.8,21.96,21.51,21.82,5202445,0
+VFC.US,D,20230414,000000,23.58,23.58,22.336,22.48,8505075,0
+VFC.US,D,20230417,000000,22.35,22.7585,22.155,22.44,6624791,0
+VFC.US,D,20230418,000000,22.42,22.88,22.17,22.78,6989008,0
+VFC.US,D,20230419,000000,22.63,23.03,22.6,22.88,4942621,0
+VFC.US,D,20230420,000000,22.61,23.065,22.6,22.65,6470460,0
+VFC.US,D,20230421,000000,22.68,22.92,22.59,22.88,4509890,0
+VFC.US,D,20230424,000000,22.9,22.985,22.58,22.92,3290621,0
+VFC.US,D,20230425,000000,22.69,22.88,22.3,22.31,5082009,0
+VFC.US,D,20230426,000000,22.19,22.7,22.17,22.26,4032769,0
+VFC.US,D,20230427,000000,22.32,23.175,22.26,23.14,4497086,0
+VFC.US,D,20230428,000000,23.14,23.5499,22.9,23.51,4527718,0
+VFC.US,D,20230501,000000,23.53,23.535,22.655,22.76,4316747,0
+VFC.US,D,20230502,000000,22.57,22.65,21.63,21.79,7036687,0
+VFC.US,D,20230503,000000,21.65,22.66,21.65,21.95,6040341,0
+VFC.US,D,20230504,000000,21.66,21.9188,20.76,20.98,5417166,0
+VFC.US,D,20230505,000000,21.85,22.15,21.55,22.12,5370711,0
+VFC.US,D,20230508,000000,22.34,22.47,21.76,22.21,4635788,0
+VFC.US,D,20230509,000000,21.96,22.115,21.62,22.01,5018018,0
+VFC.US,D,20230510,000000,22.54,22.63,21.04,21.39,7240615,0
+VFC.US,D,20230511,000000,21.41,21.765,21.235,21.49,4607514,0
+VFC.US,D,20230512,000000,21.42,21.51,20.97,21.29,4095129,0
+VFC.US,D,20230515,000000,21.41,21.825,21.31,21.66,4643680,0
+VFC.US,D,20230516,000000,21.35,21.45,20.59,20.6,4890391,0
+VFC.US,D,20230517,000000,20.42,20.88,20.19,20.68,5560384,0
+VFC.US,D,20230518,000000,21.01,21.01,20.38,20.77,5008771,0
+VFC.US,D,20230519,000000,20.23,20.49,18.78,19.07,16214439,0
+VFC.US,D,20230522,000000,18.86,19.575,18.535,19.56,10691866,0
+VFC.US,D,20230523,000000,19.26,19.7496,18.94,18.97,10466516,0
+VFC.US,D,20230524,000000,19.32,19.53,18.035,18.35,15034835,0
+VFC.US,D,20230525,000000,18.34,18.58,17.43,17.45,11592414,0
+VFC.US,D,20230526,000000,17.5,18.4,17.5,18.05,8857065,0
+VFC.US,D,20230530,000000,18.17,18.25,17.44,17.58,9166987,0
+VFC.US,D,20230531,000000,17.45,17.49,16.96,17.22,9892436,0
+VFC.US,D,20230601,000000,17.25,17.32,16.7739,17.02,7480709,0
+VFC.US,D,20230602,000000,17.5,18.17,17.41,18.12,10185228,0
+VFC.US,D,20230605,000000,18.13,18.49,17.755,17.92,6978424,0
+VFC.US,D,20230606,000000,17.96,19.52,17.96,19.09,11413749,0
+VFC.US,D,20230607,000000,19.26,19.72,19.1,19.59,9254597,0
+VFC.US,D,20230608,000000,19.74,20,19.335,19.61,8932061,0
+VFC.US,D,20230609,000000,19.42,19.6,18.905,19.11,4864267,0
+VFC.US,D,20230612,000000,19.24,19.64,18.96,19.13,4906572,0
+VFC.US,D,20230613,000000,19.29,19.3291,18.91,19.06,4674220,0
+VFC.US,D,20230614,000000,19.23,19.65,19.02,19.27,4758929,0
+VFC.US,D,20230615,000000,19.07,19.41,18.88,19.35,5837990,0
+VFC.US,D,20230616,000000,19.51,19.66,19.2105,19.51,9335393,0
+VFC.US,D,20230620,000000,19.64,19.99,19.38,19.73,8961643,0
+VFC.US,D,20230621,000000,19.5,19.7298,19.12,19.13,6454815,0
+VFC.US,D,20230622,000000,19.13,19.28,18.57,18.94,6253473,0
+VFC.US,D,20230623,000000,18.54,18.72,18.11,18.23,9118213,0
+VFC.US,D,20230626,000000,18.2,18.84,18.06,18.44,5162910,0
+VFC.US,D,20230627,000000,18.63,19.31,18.31,19.13,4614553,0
+VFC.US,D,20230628,000000,19.04,19.14,18.6,18.79,5145410,0
+VFC.US,D,20230629,000000,18.77,19.35,18.76,19.2,5349013,0
+VFC.US,D,20230630,000000,19.3,19.33,18.76,19.09,4225877,0
+VFC.US,D,20230703,000000,19.04,19.37,19,19.14,2318885,0
+VFC.US,D,20230705,000000,18.96,19.1,18.55,18.97,3982631,0
+VFC.US,D,20230706,000000,18.61,18.64,17.845,18.58,6521841,0
+VFC.US,D,20230707,000000,18.47,19.005,18.3601,18.66,4146030,0
+VFC.US,D,20230710,000000,18.7,19.065,18.545,18.61,3672971,0
+VFC.US,D,20230711,000000,18.77,19.445,18.72,19.27,5437469,0
+VFC.US,D,20230712,000000,19.67,19.84,19.24,19.53,4474171,0
+VFC.US,D,20230713,000000,19.67,19.68,19.39,19.63,4160403,0
+VFC.US,D,20230714,000000,19.63,19.74,18.93,19.19,4132373,0
+VFC.US,D,20230717,000000,18.88,19.23,18.69,19.11,3968349,0
+VFC.US,D,20230718,000000,19.07,19.665,19.01,19.5,4431240,0
+VFC.US,D,20230719,000000,19.68,20.59,19.555,20.46,7218586,0
+VFC.US,D,20230720,000000,20.42,20.43,19.78,20,5882395,0
+VFC.US,D,20230721,000000,20.22,20.2274,19.27,19.39,6384191,0
+VFC.US,D,20230724,000000,19.49,19.75,19.23,19.52,6398158,0
+VFC.US,D,20230725,000000,19.62,19.62,18.815,18.89,5882212,0
+VFC.US,D,20230726,000000,18.93,19.7294,18.88,19.67,4231294,0
+VFC.US,D,20230727,000000,19.78,20.085,19.22,19.31,4908468,0
+VFC.US,D,20230728,000000,19.75,19.8192,19.36,19.69,4032609,0
+VFC.US,D,20230731,000000,19.95,20.17,19.61,19.81,6202771,0
+VFC.US,D,20230801,000000,19.66,19.75,19.2,19.39,8229388,0
+VFC.US,D,20230802,000000,18.83,19.79,18.525,19.05,11105507,0
+VFC.US,D,20230803,000000,18.99,19.12,18.305,19.04,7350967,0
+VFC.US,D,20230804,000000,19.16,19.94,18.89,19.4,5986483,0
+VFC.US,D,20230807,000000,19.47,19.55,19,19.06,4437211,0
+VFC.US,D,20230808,000000,18.72,19.655,18.61,19.58,5251938,0
+VFC.US,D,20230809,000000,19.47,19.93,19.055,19.26,4938488,0
+VFC.US,D,20230810,000000,19.33,20.25,19.33,19.98,9242157,0
+VFC.US,D,20230811,000000,20.18,21.17,20.11,20.61,8713331,0
+VFC.US,D,20230814,000000,20.32,20.62,20.055,20.41,5089520,0
+VFC.US,D,20230815,000000,20.09,20.38,19.8,19.97,5684590,0
+VFC.US,D,20230816,000000,19.99,20.945,19.94,20.43,7166331,0
+VFC.US,D,20230817,000000,20.6,20.67,20.175,20.3,4591963,0
+VFC.US,D,20230818,000000,20.04,20.27,19.88,20.01,5404232,0
+VFC.US,D,20230821,000000,20.1,20.64,20.03,20.36,6985701,0
+VFC.US,D,20230822,000000,19.96,20.02,18.95,18.96,7725685,0
+VFC.US,D,20230823,000000,18.68,19.71,18.45,19.7,5342840,0
+VFC.US,D,20230824,000000,19.64,19.71,18.95,19.2,6907574,0
+VFC.US,D,20230825,000000,19.34,19.47,18.545,18.87,10109556,0
+VFC.US,D,20230828,000000,19.05,19.485,18.99,19.24,5603505,0
+VFC.US,D,20230829,000000,19.4,19.61,19.26,19.45,3464448,0
+VFC.US,D,20230830,000000,19.39,19.5,19.17,19.38,3469879,0
+VFC.US,D,20230831,000000,19.505,19.935,19.4,19.76,6795698,0
+VFC.US,D,20230901,000000,20,20.49,19.91,20.46,5028544,0
+VFC.US,D,20230905,000000,20.15,20.37,19.4,19.48,7030621,0
+VFC.US,D,20230906,000000,19.41,19.805,19.31,19.59,5607855,0
+VFC.US,D,20230907,000000,19.29,19.47,19.135,19.19,4959067,0
+VFC.US,D,20230908,000000,18.91,18.96,18.7,18.8,5207180,0
+VFC.US,D,20230911,000000,18.83,18.99,17.66,17.67,10626865,0
+VFC.US,D,20230912,000000,17.6,18.145,17.38,18.09,7977893,0
+VFC.US,D,20230913,000000,18.11,18.13,17.45,17.72,7779582,0
+VFC.US,D,20230914,000000,17.9,18.17,17.85,18.11,9649023,0
+VFC.US,D,20230915,000000,18.18,18.38,17.95,18.16,9490324,0
+VFC.US,D,20230918,000000,17.85,17.85,17.23,17.33,12228185,0
+VFC.US,D,20230919,000000,17.31,17.91,17.305,17.78,7988075,0
+VFC.US,D,20230920,000000,17.86,18.07,17.72,17.87,8803637,0
+VFC.US,D,20230921,000000,17.68,17.98,17.52,17.65,8054597,0
+VFC.US,D,20230922,000000,17.78,17.84,17.32,17.47,8565787,0
+VFC.US,D,20230925,000000,17.31,17.405,17.085,17.22,6388387,0
+VFC.US,D,20230926,000000,17.07,17.35,17.02,17.08,9028192,0
+VFC.US,D,20230927,000000,17.14,17.41,16.88,16.91,7260724,0
+VFC.US,D,20230928,000000,16.79,16.829,16.355,16.59,7740690,0
+VFC.US,D,20230929,000000,17,17.775,16.9451,17.67,9165578,0
+VFC.US,D,20231002,000000,17.62,17.675,16.56,16.59,6290280,0
+VFC.US,D,20231003,000000,16.36,16.515,16.15,16.4,9180363,0
+VFC.US,D,20231004,000000,16.39,16.66,15.87,16.59,5565381,0
+VFC.US,D,20231005,000000,16.49,16.67,16.25,16.57,5181492,0
+VFC.US,D,20231006,000000,16.31,16.41,15.77,16.25,6228720,0
+VFC.US,D,20231009,000000,16.08,16.16,15.275,15.65,9674411,0
+VFC.US,D,20231010,000000,15.76,16.14,15.65,16,8832310,0
+VFC.US,D,20231011,000000,16,16.37,15.94,16.16,6299867,0
+VFC.US,D,20231012,000000,16.11,16.11,15.11,15.3,9266912,0
+VFC.US,D,20231013,000000,15.33,15.54,15.14,15.45,8051451,0
+VFC.US,D,20231016,000000,15.54,16.37,15.11,16.19,6570902,0
+VFC.US,D,20231017,000000,16.15,18.585,16.08,18.45,22739807,0
+VFC.US,D,20231018,000000,18.41,18.77,18.17,18.68,9840712,0
+VFC.US,D,20231019,000000,18.6,18.9,18.39,18.56,8077228,0
+VFC.US,D,20231020,000000,18.62,18.8,17.855,18.02,7454072,0
+VFC.US,D,20231023,000000,17.77,17.89,17.24,17.48,7079905,0
+VFC.US,D,20231024,000000,17.52,18.25,17.46,17.92,9629674,0
+VFC.US,D,20231025,000000,17.81,18.285,17.63,17.95,6219852,0
+VFC.US,D,20231026,000000,17.71,18.12,17.609,17.83,5730941,0
+VFC.US,D,20231027,000000,17.98,18.07,16.815,16.9,9416265,0
+VFC.US,D,20231030,000000,17.19,17.47,16.985,17.12,13613688,0
+VFC.US,D,20231031,000000,16.1,16.75,14.425,14.73,35982451,0
+VFC.US,D,20231101,000000,14.82,14.86,12.85,13.1,29438131,0
+VFC.US,D,20231102,000000,13.3,14.83,13.26,14.81,15590212,0
+VFC.US,D,20231103,000000,15.1,15.57,14.95,15.5,8601522,0
+VFC.US,D,20231106,000000,15.59,16.08,15.47,15.95,9241630,0
+VFC.US,D,20231107,000000,16.07,16.545,15.78,15.99,9272361,0
+VFC.US,D,20231108,000000,15.9,16.12,15.46,15.6,5609865,0
+VFC.US,D,20231109,000000,15.63,15.77,15.08,15.15,5724167,0
+VFC.US,D,20231110,000000,15,15.04,14.435,14.9,7166874,0
+VFC.US,D,20231113,000000,14.74,14.78,14,14.15,7958444,0
+VFC.US,D,20231114,000000,14.84,16.285,14.84,15.57,10506177,0
+VFC.US,D,20231115,000000,16.65,18.04,16.5222,17.77,17367773,0
+VFC.US,D,20231116,000000,17.44,17.505,16.725,17.19,7992033,0
+VFC.US,D,20231117,000000,17.49,17.66,17.15,17.21,7875705,0
+VFC.US,D,20231120,000000,17.25,17.36,16.96,17.12,6229090,0
+VFC.US,D,20231121,000000,17,17.07,16.485,16.53,5236285,0
+VFC.US,D,20231122,000000,16.66,16.72,16.29,16.68,3914385,0
+VFC.US,D,20231124,000000,16.63,16.79,16.4,16.59,2675636,0
+VFC.US,D,20231127,000000,16.46,16.7797,16.09,16.58,6648875,0
+VFC.US,D,20231128,000000,16.51,16.99,16.36,16.91,5794727,0
+VFC.US,D,20231129,000000,17.14,17.345,16.775,17.13,7022522,0
+VFC.US,D,20231130,000000,17.18,17.24,16.5,16.73,14740526,0
+VFC.US,D,20231201,000000,17.01,18.1,16.685,18.09,9415039,0
+VFC.US,D,20231204,000000,17.91,19.06,17.88,18.79,11189062,0
+VFC.US,D,20231205,000000,18.55,18.58,18,18.07,5978696,0
+VFC.US,D,20231206,000000,18.24,18.75,18.03,18.21,5196890,0
+VFC.US,D,20231207,000000,18.21,18.475,17.82,18.2,4696825,0
+VFC.US,D,20231208,000000,18.15,18.41,18.06,18.14,3925367,0
+VFC.US,D,20231211,000000,18.14,18.445,17.955,18.23,4967169,0
+VFC.US,D,20231212,000000,18.17,18.17,17.555,17.76,4946417,0
+VFC.US,D,20231213,000000,17.65,18.87,17.505,18.81,7907976,0
+VFC.US,D,20231214,000000,19.53,20.69,19.38,20.39,12116545,0
+VFC.US,D,20231215,000000,20.27,20.54,19.735,19.91,10597953,0
+VFC.US,D,20231218,000000,18.9,18.92,18.01,18.36,14469443,0
+VFC.US,D,20231219,000000,18.62,19.165,18.56,18.74,8539357,0
+VFC.US,D,20231220,000000,18.42,18.69,17.89,17.94,6717389,0
+VFC.US,D,20231221,000000,18.2,19.23,18.195,19.21,8214436,0
+VFC.US,D,20231222,000000,18.59,18.92,18.02,18.59,7009107,0
+VFC.US,D,20231226,000000,18.65,18.87,18.36,18.72,4151699,0
+VFC.US,D,20231227,000000,18.89,19.13,18.5845,18.84,3911039,0
+VFC.US,D,20231228,000000,18.79,19.08,18.74,19.06,3006103,0
+VFC.US,D,20231229,000000,19.01,19.2305,18.635,18.8,5539979,0
+VFC.US,D,20240102,000000,18.59,19.07,18.38,18.65,5355825,0
+VFC.US,D,20240103,000000,18.29,18.365,17.45,17.51,7586509,0
+VFC.US,D,20240104,000000,17.4,17.42,16.741,16.94,7764545,0
+VFC.US,D,20240105,000000,16.77,17.25,16.71,16.9,5262470,0
+VFC.US,D,20240108,000000,16.89,17.495,16.72,17.33,4766578,0
+VFC.US,D,20240109,000000,17.15,17.395,16.97,17.16,6152908,0
+VFC.US,D,20240110,000000,17.16,17.34,16.58,17.3,6115995,0
+VFC.US,D,20240111,000000,17.15,17.185,16.48,16.96,5558058,0
+VFC.US,D,20240112,000000,17.05,17.13,16.05,16.21,7198395,0
+VFC.US,D,20240116,000000,15.95,16,15.27,15.43,8577607,0
+VFC.US,D,20240117,000000,15,15.36,14.89,15.25,8985943,0
+VFC.US,D,20240118,000000,15.22,15.35,14.93,15.32,5388152,0
+VFC.US,D,20240119,000000,15.35,15.85,15.1,15.71,5798639,0
+VFC.US,D,20240122,000000,15.72,16.5,15.65,16.49,7250698,0
+VFC.US,D,20240123,000000,16.98,17.16,16.38,16.72,5516041,0
+VFC.US,D,20240124,000000,16.94,17.0801,16.715,16.81,6449342,0
+VFC.US,D,20240125,000000,16.43,17.095,16.32,17.05,8356077,0
+VFC.US,D,20240126,000000,17.41,17.48,16.8,17.35,9588850,0
+VFC.US,D,20240129,000000,17.38,17.54,16.945,17.53,5166840,0
+VFC.US,D,20240130,000000,17.21,17.355,16.91,17.22,5231401,0
+VFC.US,D,20240131,000000,17.1,17.23,16.44,16.46,8345616,0
+VFC.US,D,20240201,000000,16.61,16.9,16.02,16.83,8280310,0
+VFC.US,D,20240202,000000,16.46,16.96,16.13,16.67,8218302,0
+VFC.US,D,20240205,000000,16.76,16.79,16.12,16.53,10263288,0
+VFC.US,D,20240206,000000,16.5,17.09,16.28,16.95,11315725,0
+VFC.US,D,20240207,000000,15.29,15.74,14.44,15.31,29213231,0
+VFC.US,D,20240208,000000,15.4,15.71,15.18,15.35,10824337,0
+VFC.US,D,20240209,000000,15.3,15.5,15.04,15.3,7380602,0
+VFC.US,D,20240212,000000,15.75,17.69,15.71,17.44,15008382,0
+VFC.US,D,20240213,000000,16.56,16.78,15.81,16.44,11969490,0
+VFC.US,D,20240214,000000,17.01,17.3,16.63,17.2,7466810,0
+VFC.US,D,20240215,000000,17.34,17.43,16.95,17.05,6276907,0
+VFC.US,D,20240216,000000,16.66,16.86,16.45,16.65,7865638,0
+VFC.US,D,20240220,000000,16.29,16.32,15.915,16.2,8351301,0
+VFC.US,D,20240221,000000,16.06,16.37,15.84,15.97,7966879,0
+VFC.US,D,20240222,000000,16.06,16.24,15.795,15.9,5818463,0
+VFC.US,D,20240223,000000,15.9,16.14,15.785,15.98,5204760,0
+VFC.US,D,20240226,000000,15.83,15.89,15.3,15.5,8362389,0
+VFC.US,D,20240227,000000,15.71,16.175,15.61,16.07,6712697,0
+VFC.US,D,20240228,000000,15.77,16.39,15.61,16.17,5485682,0
+VFC.US,D,20240229,000000,16.27,16.415,15.95,16.34,29079744,0
+VFC.US,D,20240301,000000,16.42,16.525,15.785,16.24,8169670,0
+VFC.US,D,20240304,000000,16.09,16.17,15.51,15.73,7225673,0
+VFC.US,D,20240305,000000,15.45,15.98,15.3,15.82,5836793,0
+VFC.US,D,20240306,000000,15.94,16.05,15.58,15.82,5661228,0
+VFC.US,D,20240307,000000,15.99,16.22,15.85,16.09,5242226,0
+VFC.US,D,20240308,000000,16.22,16.36,15.939,16.1,5987237,0
+VFC.US,D,20240311,000000,16.06,16.33,15.99,16,5833337,0
+VFC.US,D,20240312,000000,15.99,16.15,15.51,15.58,7288581,0
+VFC.US,D,20240313,000000,15.57,15.88,15.43,15.5,7541341,0
+VFC.US,D,20240314,000000,15.3,15.34,14.44,14.6,10771432,0
+VFC.US,D,20240315,000000,14.47,14.84,14.47,14.78,31918854,0
+VFC.US,D,20240318,000000,14.75,14.815,14.195,14.39,7508466,0
+VFC.US,D,20240319,000000,14.19,14.615,14.09,14.5,7420367,0
+VFC.US,D,20240320,000000,14.48,14.645,14.27,14.42,6453673,0
+VFC.US,D,20240321,000000,14.47,14.655,14.32,14.54,4710669,0
+VFC.US,D,20240322,000000,14.21,14.32,13.91,14.09,7754848,0
+VFC.US,D,20240325,000000,14.2,14.6,14.14,14.47,6689491,0
+VFC.US,D,20240326,000000,14.64,14.8199,14.25,14.26,5436044,0
+VFC.US,D,20240327,000000,14.5,15.12,14.402,15.09,6843548,0
+VFC.US,D,20240328,000000,15.15,15.46,15.13,15.34,9844673,0
+VFC.US,D,20240401,000000,15.38,15.45,15.11,15.3,5786058,0
+VFC.US,D,20240402,000000,14.72,14.78,14.08,14.28,81235292,0
+VFC.US,D,20240403,000000,14.21,14.32,13.819,13.91,8129889,0
+VFC.US,D,20240404,000000,14.15,14.48,13.82,13.83,6161673,0
+VFC.US,D,20240405,000000,13.71,13.895,13.68,13.76,4364559,0
+VFC.US,D,20240408,000000,13.71,13.755,13.43,13.52,9221582,0
+VFC.US,D,20240409,000000,13.63,14,13.62,13.95,7767192,0
+VFC.US,D,20240410,000000,13.4,13.52,13.025,13.5,10966718,0
+VFC.US,D,20240411,000000,13.58,13.67,13.06,13.13,5945585,0
+VFC.US,D,20240412,000000,12.77,12.82,12.02,12.11,15925666,0
+VFC.US,D,20240415,000000,12.28,12.49,12.03,12.15,9531950,0
+VFC.US,D,20240416,000000,12.03,12.64,11.91,12.57,10500212,0
+VFC.US,D,20240417,000000,12.65,12.69,12.24,12.25,6857167,0
+VFC.US,D,20240418,000000,12.27,12.745,12.22,12.67,6884094,0
+VFC.US,D,20240419,000000,12.57,12.97,12.56,12.83,7550413,0
+VFC.US,D,20240422,000000,12.84,12.98,12.66,12.79,6568600,0
+VFC.US,D,20240423,000000,12.71,13,12.701,12.95,7013820,0
+VFC.US,D,20240424,000000,12.85,13.1,12.72,12.99,6500429,0
+VFC.US,D,20240425,000000,12.72,12.785,12.33,12.62,5999214,0
+VFC.US,D,20240426,000000,12.74,13.06,12.61,12.64,5770336,0
+VFC.US,D,20240429,000000,12.78,13.15,12.78,12.89,7780776,0
+VFC.US,D,20240430,000000,12.66,12.9105,12.44,12.46,6384025,0
+VFC.US,D,20240501,000000,12.39,12.51,12.055,12.18,5669443,0
+VFC.US,D,20240502,000000,12.51,12.65,12.35,12.56,4408586,0
+VFC.US,D,20240503,000000,12.85,13.11,12.505,12.61,5091517,0
+VFC.US,D,20240506,000000,12.78,12.97,12.59,12.77,5067796,0
+VFC.US,D,20240507,000000,12.91,12.99,12.67,12.67,3815398,0
+VFC.US,D,20240508,000000,12.425,12.64,12.265,12.59,5223408,0
+VFC.US,D,20240509,000000,12.6,12.74,12.32,12.73,4384431,0
+VFC.US,D,20240510,000000,12.8,12.8799,12.38,12.43,4611834,0
+VFC.US,D,20240513,000000,12.65,13.165,12.63,12.82,8665249,0
+VFC.US,D,20240514,000000,13.1,13.375,12.74,12.86,7718527,0
+VFC.US,D,20240515,000000,13.02,13.16,12.71,12.79,6810961,0
+VFC.US,D,20240516,000000,12.7,13.09,12.66,13.04,4888479,0
+VFC.US,D,20240517,000000,12.9,13.03,12.75,12.76,4383642,0
+VFC.US,D,20240520,000000,12.75,12.825,12.26,12.32,6205102,0
+VFC.US,D,20240521,000000,12.22,12.49,12.195,12.46,6582636,0
+VFC.US,D,20240522,000000,12.3,12.4957,12.07,12.33,18803120,0
+VFC.US,D,20240523,000000,11.48,12.19,11,11.97,27051668,0
+VFC.US,D,20240524,000000,12.19,12.6,11.52,12.34,20023455,0
+VFC.US,D,20240528,000000,12.43,13.01,12.09,12.35,13895912,0
+VFC.US,D,20240529,000000,12.18,12.54,12.02,12.04,10574921,0
+VFC.US,D,20240530,000000,12.05,12.45,11.89,12.33,9143037,0
+VFC.US,D,20240531,000000,13.1,13.93,12.83,13.28,21253645,0
+VFC.US,D,20240603,000000,13.38,14.0375,13.34,13.81,12589995,0
+VFC.US,D,20240604,000000,13.71,13.85,13.11,13.12,7173965,0
+VFC.US,D,20240605,000000,13.26,13.48,13.16,13.47,6116152,0
+VFC.US,D,20240606,000000,13.5,13.6,13.37,13.57,7869228,0
+VFC.US,D,20240607,000000,13.35,13.59,13.35,13.58,9836779,0
+VFC.US,D,20240610,000000,13.37,13.37,13.135,13.16,7693575,0
+VFC.US,D,20240611,000000,13.62,13.88,13.5,13.54,8188092,0
+VFC.US,D,20240612,000000,13.86,14.15,13.68,13.8,6365383,0
+VFC.US,D,20240613,000000,13.73,13.89,13.57,13.72,4437072,0
+VFC.US,D,20240614,000000,13.61,13.825,13.52,13.64,6944358,0
+VFC.US,D,20240617,000000,13.55,13.88,13.1101,13.81,6827011,0
+VFC.US,D,20240618,000000,13.77,13.98,13.46,13.67,7916883,0
+VFC.US,D,20240620,000000,13.64,13.97,13.635,13.91,5881175,0
+VFC.US,D,20240621,000000,13.92,14.43,13.9,14.31,11644315,0
+VFC.US,D,20240624,000000,14.27,14.99,14.15,14.71,8839371,0
+VFC.US,D,20240625,000000,14.61,14.755,14.06,14.13,7762659,0
+VFC.US,D,20240626,000000,14.04,14.14,13.925,14.07,4773131,0
+VFC.US,D,20240627,000000,13.75,13.945,13.61,13.8,4874498,0
+VFC.US,D,20240628,000000,13.5,13.86,13.33,13.5,8068551,0
+VFC.US,D,20240701,000000,13.65,13.89,12.775,12.84,8256700,0
+VFC.US,D,20240702,000000,12.84,12.995,12.735,12.83,7035827,0
+VFC.US,D,20240703,000000,12.88,13.24,12.84,13,3004016,0
+VFC.US,D,20240705,000000,12.98,13.23,12.8144,12.95,5758083,0
+VFC.US,D,20240708,000000,13.13,13.49,13.065,13.45,5552219,0
+VFC.US,D,20240709,000000,13.38,13.415,12.77,12.98,4824859,0
+VFC.US,D,20240710,000000,13.08,13.11,12.675,12.74,5745544,0
+VFC.US,D,20240711,000000,13.08,13.45,13.01,13.42,7028371,0
+VFC.US,D,20240712,000000,13.67,13.85,13.485,13.75,6286929,0
+VFC.US,D,20240715,000000,13.51,13.65,13.325,13.33,5853761,0
+VFC.US,D,20240716,000000,13.4,14.255,13.265,14.22,7351382,0
+VFC.US,D,20240717,000000,15.13,16.41,14.77,16.15,32408386,0
+VFC.US,D,20240718,000000,16.52,16.89,15.9,16.03,10838715,0
+VFC.US,D,20240719,000000,16.12,16.485,15.73,16.38,7727545,0
+VFC.US,D,20240722,000000,16.34,16.44,15.79,16.28,5155732,0
+VFC.US,D,20240723,000000,16.14,16.355,15.98,16.27,5137380,0
+VFC.US,D,20240724,000000,16.22,16.5599,15.78,15.97,6323519,0
+VFC.US,D,20240725,000000,16,16.42,15.94,16.07,4015181,0
+VFC.US,D,20240726,000000,16.21,16.41,16.01,16.39,4213302,0
+VFC.US,D,20240729,000000,16.39,16.495,16.04,16.34,4906925,0
+VFC.US,D,20240730,000000,16.29,16.72,16.29,16.58,3970411,0
+VFC.US,D,20240731,000000,16.54,17.315,16.408,16.96,5619435,0
+VFC.US,D,20240801,000000,17.08,17.08,16.235,16.54,7141327,0
+VFC.US,D,20240802,000000,16.07,16.11,15.085,16.06,11212607,0
+VFC.US,D,20240805,000000,14.87,16.1099,14.7,16.07,14405945,0
+VFC.US,D,20240806,000000,15.91,17.03,15.78,16.44,12549406,0
+VFC.US,D,20240807,000000,18,18.86,17.44,17.6,17423925,0
+VFC.US,D,20240808,000000,17.6,17.96,17.25,17.79,8760721,0
+VFC.US,D,20240809,000000,17.95,17.9843,17.22,17.4,6614098,0
+VFC.US,D,20240812,000000,17.4,17.62,16.5209,16.59,7252591,0
+VFC.US,D,20240813,000000,16.76,17.83,16.76,17.8,8299496,0
+VFC.US,D,20240814,000000,17.8,17.87,16.82,16.83,6690949,0
+VFC.US,D,20240815,000000,17.33,17.74,17.2,17.37,5296834,0
+VFC.US,D,20240816,000000,17.32,17.38,16.575,16.88,6005901,0
+VFC.US,D,20240819,000000,16.93,17.41,16.9,16.98,5119630,0
+VFC.US,D,20240820,000000,16.71,16.93,16.435,16.71,5041750,0
+VFC.US,D,20240821,000000,16.91,17.205,16.605,17.03,3567800,0
+VFC.US,D,20240822,000000,16.97,17.1282,16.53,16.6,3058160,0
+VFC.US,D,20240823,000000,16.63,17.38,16.63,17.08,3323430,0
+VFC.US,D,20240826,000000,17.38,17.765,17.0324,17.7,5143155,0
+VFC.US,D,20240827,000000,17.67,17.9,17.47,17.79,4787662,0
+VFC.US,D,20240828,000000,17.54,18.39,17.42,18.25,8448968,0
+VFC.US,D,20240829,000000,18.34,18.51,18.05,18.43,4901284,0
+VFC.US,D,20240830,000000,18.49,18.65,18.11,18.21,9409846,0
+VFC.US,D,20240903,000000,18.25,19.025,18.21,18.83,7903705,0
+VFC.US,D,20240904,000000,18.75,18.8,17.63,18.01,11309542,0
+VFC.US,D,20240905,000000,18.07,18.28,17.8,17.84,5074221,0
+VFC.US,D,20240906,000000,17.58,17.89,17.205,17.68,6113369,0
+VFC.US,D,20240909,000000,17.59,17.86,17.43,17.58,6129164,0
+VFC.US,D,20240910,000000,17.75,17.835,17.22,17.62,3469456,0
+VFC.US,D,20240911,000000,17.56,17.71,17.235,17.54,3504695,0
+VFC.US,D,20240912,000000,17.52,17.79,17.1,17.24,4191061,0
+VFC.US,D,20240913,000000,17.47,18.78,17.47,18.7,5880691,0
+VFC.US,D,20240916,000000,18.32,18.71,18.17,18.2,5048274,0
+VFC.US,D,20240917,000000,18.33,18.6,18.06,18.4,5325648,0
+VFC.US,D,20240918,000000,19.35,19.95,18.86,19.11,11218433,0
+VFC.US,D,20240919,000000,19.44,19.57,18.485,18.65,8168873,0
+VFC.US,D,20240920,000000,18.58,18.96,18.35,18.65,23115610,0
+VFC.US,D,20240923,000000,18.61,18.67,18.14,18.35,6076552,0
+VFC.US,D,20240924,000000,18.79,18.89,18.16,18.75,6324982,0
+VFC.US,D,20240925,000000,18.72,18.77,18.33,18.4,6291006,0
+VFC.US,D,20240926,000000,18.88,19.26,18.8101,19.25,4272293,0
+VFC.US,D,20240927,000000,19.41,19.945,19.24,19.57,4971280,0
+VFC.US,D,20240930,000000,19.62,19.98,19.45,19.95,5372718,0
+VFC.US,D,20241001,000000,19.76,19.95,19.3,19.93,8454365,0
+VFC.US,D,20241002,000000,19.45,19.815,19.375,19.49,3645737,0
+VFC.US,D,20241003,000000,19.28,19.629,18.9,19.53,4117148,0
+VFC.US,D,20241004,000000,19.93,21.33,19.93,21.31,9646982,0
+VFC.US,D,20241007,000000,21.32,21.4,19.7,19.84,7734312,0
+VFC.US,D,20241008,000000,19.63,20.135,19.5,19.9,4086560,0
+VFC.US,D,20241009,000000,20.02,20.42,19.83,19.98,4954217,0
+VFC.US,D,20241010,000000,19.91,20.28,19.75,20.25,3958888,0
+VFC.US,D,20241011,000000,20,20.37,19.91,20.33,5068445,0
+VFC.US,D,20241014,000000,19.56,19.92,19.13,19.36,7835035,0
+VFC.US,D,20241015,000000,19.25,19.905,19.22,19.49,5428288,0
+VFC.US,D,20241016,000000,19.71,20.05,19.475,19.55,5111615,0
+VFC.US,D,20241017,000000,19.5,20,19.5,19.79,5876345,0
+VFC.US,D,20241018,000000,19.87,20.085,19.4,19.6,4369611,0
+VFC.US,D,20241021,000000,17.85,18.46,17.45,18.18,11455907,0
+VFC.US,D,20241022,000000,18.07,18.23,17.69,17.78,9693408,0
+VFC.US,D,20241023,000000,17.79,17.79,17.1,17.2,8639916,0
+VFC.US,D,20241024,000000,17.18,17.31,16.51,16.57,6870247,0
+VFC.US,D,20241025,000000,16.73,17.255,16.65,16.73,7154993,0
+VFC.US,D,20241028,000000,16.67,17.415,16.65,17.03,13435751,0
+VFC.US,D,20241029,000000,20.305,21.93,19.7,21.63,29999612,0
+VFC.US,D,20241030,000000,21.4,23.09,20.43,22.26,20956293,0
+VFC.US,D,20241031,000000,22.47,22.61,20.67,20.71,9846298,0
+VFC.US,D,20241101,000000,20.98,21.24,20.68,21.05,5309874,0
+VFC.US,D,20241104,000000,21.04,21.49,20.905,21.48,5622147,0
+VFC.US,D,20241105,000000,21.29,21.54,20.765,21.38,7566221,0
+VFC.US,D,20241106,000000,21.59,21.79,20.81,20.82,6734124,0
+VFC.US,D,20241107,000000,20.8,21.93,20.8,21.63,4581552,0
+VFC.US,D,20241108,000000,21.17,21.64,20.83,20.96,5265686,0
+VFC.US,D,20241111,000000,21.195,21.3,20.57,20.76,4089254,0
+VFC.US,D,20241112,000000,20.47,20.7,20.07,20.27,5910286,0
+VFC.US,D,20241113,000000,20.36,20.59,19.77,20,6938011,0
+VFC.US,D,20241114,000000,20.085,20.52,19.735,20.28,4505150,0
+VFC.US,D,20241115,000000,20.235,20.385,19.825,20.16,7264342,0
+VFC.US,D,20241118,000000,20.63,20.71,19.58,19.59,4529114,0
+VFC.US,D,20241119,000000,19.32,19.58,18.95,19.29,6336275,0
+VFC.US,D,20241120,000000,19.165,19.275,18.64,18.65,4547356,0
+VFC.US,D,20241121,000000,18.59,19.005,18.44,18.79,4267900,0
+VFC.US,D,20241122,000000,18.995,20.07,18.995,19.74,5078770,0
+VFC.US,D,20241125,000000,20.07,21.06,20.07,20.43,6131243,0
+VFC.US,D,20241126,000000,20.01,20.44,19.85,20.43,3880698,0
+VFC.US,D,20241127,000000,20.325,20.83,20.325,20.36,2909956,0
+VFC.US,D,20241129,000000,20.335,20.5,20.11,20.23,1565241,0
+VFC.US,D,20241202,000000,20.295,21.15,20.24,20.87,7737397,0
+VFC.US,D,20241203,000000,20.825,21.11,20.545,20.86,5704246,0
+VFC.US,D,20241204,000000,20.67,21.03,20.64,20.79,3426926,0
+VFC.US,D,20241205,000000,20.59,20.71,20.2645,20.43,3782660,0
+VFC.US,D,20241206,000000,20.89,21.83,20.81,21.05,5304005,0
+VFC.US,D,20241209,000000,21.26,22.06,21.26,21.34,4799879,0
+VFC.US,D,20241210,000000,21.42,21.48,20.7,20.85,4666891,0
+VFC.US,D,20241211,000000,21.35,21.67,21,21.28,5214398,0
+VFC.US,D,20241212,000000,21.07,21.67,20.905,21.02,3962323,0
+VFC.US,D,20241213,000000,21.2,21.23,20.71,21.08,4238943,0
+VFC.US,D,20241216,000000,20.8,21.745,20.7,21.62,7471671,0
+VFC.US,D,20241217,000000,21.86,22.61,21.56,22.59,7713724,0
+VFC.US,D,20241218,000000,22.68,23.49,22.14,22.25,10776880,0
+VFC.US,D,20241219,000000,22.23,22.38,21.44,21.67,7743438,0
+VFC.US,D,20241220,000000,21.39,22.395,21.39,22.28,6800404,0
+VFC.US,D,20241223,000000,22.03,22.21,21.57,22.03,4072204,0
+VFC.US,D,20241224,000000,22.03,22.03,21.5,21.88,1835946,0
+VFC.US,D,20241226,000000,21.9,22.27,21.8138,22.12,4142126,0
+VFC.US,D,20241227,000000,22.14,22.14,21.69,21.77,3701726,0
+VFC.US,D,20241230,000000,21.35,21.45,20.55,21.41,6002192,0
+VFC.US,D,20241231,000000,21.465,21.81,21.255,21.46,3180913,0
+VFC.US,D,20250102,000000,21.715,22.04,21.32,21.54,3207257,0
+VFC.US,D,20250103,000000,21.815,21.815,20.86,21.16,4686372,0
+VFC.US,D,20250106,000000,21.335,21.84,21.22,21.52,4542027,0
+VFC.US,D,20250107,000000,21.6,21.965,21.39,21.57,4810000,0
+VFC.US,D,20250108,000000,21.39,21.55,20.835,21.54,3589169,0
+VFC.US,D,20250110,000000,21.36,23.005,21.01,22.79,9478700,0
+VFC.US,D,20250113,000000,22.5,23.07,21.94,23.01,6334586,0
+VFC.US,D,20250114,000000,23.2,23.42,22.825,23.08,6700540,0
+VFC.US,D,20250115,000000,23.7499,23.87,22.98,23,6473937,0
+VFC.US,D,20250116,000000,23.35,23.72,22.86,23.65,4272274,0
+VFC.US,D,20250117,000000,23.7,24,23.51,23.67,5207193,0
+VFC.US,D,20250121,000000,24.12,24.95,24.07,24.8,4790296,0
+VFC.US,D,20250122,000000,24.82,25.21,24.51,25.12,5709207,0
+VFC.US,D,20250123,000000,24.77,25.745,24.66,25.63,4923866,0
+VFC.US,D,20250124,000000,25.59,26.48,25.565,26.33,6458006,0
+VFC.US,D,20250127,000000,25.94,26.115,25.545,25.99,7492830,0
+VFC.US,D,20250128,000000,25.885,26.98,25.83,26.59,9528882,0
+VFC.US,D,20250129,000000,27.74,29.02,25.0101,25.56,23950540,0
+VFC.US,D,20250130,000000,26.035,26.93,25.67,26.93,8531574,0
+VFC.US,D,20250131,000000,26.66,26.7852,25.96,25.97,5502582,0
+VFC.US,D,20250203,000000,25.25,25.43,24.45,24.62,8652399,0
+VFC.US,D,20250204,000000,24.82,25.19,24.18,25.16,4729513,0
+VFC.US,D,20250205,000000,25.125,25.18,24.72,24.87,3864968,0
+VFC.US,D,20250206,000000,25.39,25.48,24.56,24.66,3011102,0
+VFC.US,D,20250207,000000,24.64,24.64,23.76,23.92,5362209,0
+VFC.US,D,20250210,000000,23.945,23.945,23.41,23.67,4466683,0
+VFC.US,D,20250211,000000,23.475,24.66,23.411,24.35,4475056,0
+VFC.US,D,20250212,000000,23.64,24.505,23.475,24.15,3654956,0
+VFC.US,D,20250213,000000,24.5,25.67,24.32,25.54,5411899,0
+VFC.US,D,20250214,000000,25.55,25.72,25.06,25.59,4690532,0
+VFC.US,D,20250218,000000,25.7,26.35,25.47,26.23,5317370,0
+VFC.US,D,20250219,000000,26,26.54,25.79,26.52,3391612,0
+VFC.US,D,20250220,000000,26.56,26.56,25.63,26.48,3537501,0
+VFC.US,D,20250221,000000,26.69,26.69,25.135,25.51,3881688,0
+VFC.US,D,20250224,000000,25.625,25.75,25.23,25.25,4576705,0
+VFC.US,D,20250225,000000,25.27,25.5,24.74,25.26,3793272,0
+VFC.US,D,20250226,000000,25.22,25.81,24.985,25.34,3248645,0
+VFC.US,D,20250227,000000,25.47,25.51,24.57,24.59,3167174,0
+VFC.US,D,20250228,000000,24.75,25.09,24.49,24.93,4907835,0
+VFC.US,D,20250303,000000,24.53,25.09,24.04,24.34,5230538,0
+VFC.US,D,20250304,000000,23.805,23.91,21.79,22.54,10593424,0
+VFC.US,D,20250305,000000,22.65,23.49,22.54,23.45,4782166,0
+VFC.US,D,20250306,000000,23.33,23.9,20.455,20.56,9691703,0
+VFC.US,D,20250307,000000,20.27,20.27,18.05,19.13,12179949,0
+VFC.US,D,20250310,000000,18.48,18.79,17.05,17.4,11195137,0
+VFC.US,D,20250311,000000,17.52,17.57,16.64,17.33,13001073,0
+VFC.US,D,20250312,000000,17.68,17.92,16.72,16.75,10260819,0
+VFC.US,D,20250313,000000,16.75,16.9,16.085,16.3,8514057,0
+VFC.US,D,20250314,000000,16.75,16.775,16.27,16.62,7579452,0
+VFC.US,D,20250317,000000,16.615,16.86,16.3,16.44,7697346,0
+VFC.US,D,20250318,000000,16.41,16.46,15.64,15.89,8822918,0
+VFC.US,D,20250319,000000,15.92,16.5099,15.755,16.4,6656652,0
+VFC.US,D,20250320,000000,16.24,16.47,16.16,16.25,7154726,0
+VFC.US,D,20250321,000000,16.01,16.87,15.86,16.37,65333844,0
+VFC.US,D,20250324,000000,16.9,17.26,16.8546,17,8484339,0
+VFC.US,D,20250325,000000,17.09,17.24,16.47,16.47,6555433,0
+VFC.US,D,20250326,000000,16.57,16.7,16.16,16.32,5914839,0
+VFC.US,D,20250327,000000,16.122,16.775,16,16.47,5546233,0
+VFC.US,D,20250328,000000,16.215,16.39,15.52,15.69,5291700,0
+VFC.US,D,20250331,000000,15.4,15.688,14.925,15.52,6304494,0
+VFC.US,D,20250401,000000,15.63,16.195,15.44,16.1,6014335,0
+VFC.US,D,20250402,000000,15.855,16.56,15.8,16.39,5190524,0
+VFC.US,D,20250403,000000,14.5,14.57,11.55,11.68,33962265,0
+VFC.US,D,20250404,000000,11.3,12.1,10.07,11.56,33083954,0
+VFC.US,D,20250407,000000,10.85,12.21,10.635,11.26,17263347,0
+VFC.US,D,20250408,000000,11.81,11.87,9.56,9.74,20377277,0
+VFC.US,D,20250409,000000,9.61,12.68,9.41,12.42,28103666,0
+VFC.US,D,20250410,000000,11.66,11.85,10.925,11.44,15137299,0
+VFC.US,D,20250411,000000,11.215,11.325,10.36,11.11,10862325,0
+VFC.US,D,20250414,000000,11.5,11.79,11.0701,11.27,12721031,0
+VFC.US,D,20250415,000000,11.15,11.225,10.63,10.84,8952660,0
+VFC.US,D,20250416,000000,10.68,10.85,10.13,10.31,9559547,0
+VFC.US,D,20250417,000000,10.3,10.4958,10.065,10.45,10713931,0
+VFC.US,D,20250421,000000,10.31,10.56,10.145,10.47,7363154,0
+VFC.US,D,20250422,000000,10.48,10.9692,10.35,10.91,12043304,0
+VFC.US,D,20250423,000000,11.75,12.025,11.08,11.11,11520482,0
+VFC.US,D,20250424,000000,11.26,11.665,11.2,11.54,8462432,0
+VFC.US,D,20250425,000000,11.5,11.52,11.23,11.39,5880736,0
+VFC.US,D,20250428,000000,11.46,11.69,11.235,11.57,5915312,0
+VFC.US,D,20250429,000000,11.565,11.82,11.43,11.7,8468848,0
+VFC.US,D,20250430,000000,11.47,11.93,11.09,11.88,9195565,0
+VFC.US,D,20250501,000000,12.02,12.365,11.9,12.16,10181887,0
+VFC.US,D,20250502,000000,12.4,12.86,12.39,12.79,7731330,0
+VFC.US,D,20250505,000000,12.67,13.005,12.49,12.57,8067846,0
+VFC.US,D,20250506,000000,12.325,12.46,12.11,12.21,5214601,0
+VFC.US,D,20250507,000000,12.335,12.8,12.22,12.72,7488853,0
+VFC.US,D,20250508,000000,13.105,13.6,12.93,13.44,7108152,0
+VFC.US,D,20250509,000000,13.56,13.63,13.16,13.28,7464838,0
+VFC.US,D,20250512,000000,14.95,15.49,14.185,14.44,11337029,0
+VFC.US,D,20250513,000000,14.89,15.04,14.57,14.95,6614062,0
+VFC.US,D,20250514,000000,14.8,14.98,14.675,14.74,6736140,0
+VFC.US,D,20250515,000000,14.5,14.88,14.46,14.85,4979972,0
+VFC.US,D,20250516,000000,14.77,14.97,14.61,14.78,5038572,0
+VFC.US,D,20250519,000000,14.545,14.63,14.26,14.32,7806093,0
+VFC.US,D,20250520,000000,14.42,14.77,14.315,14.43,12026219,0
+VFC.US,D,20250521,000000,12.27,13.22,11.945,12.15,25026058,0
+VFC.US,D,20250522,000000,12,12.3,11.855,12.16,13985042,0
+VFC.US,D,20250523,000000,11.67,12.105,11.54,12,11780653,0
+VFC.US,D,20250527,000000,12.69,13.66,12.42,13.55,14107299,0
+VFC.US,D,20250528,000000,13.61,13.71,13.105,13.18,8251470,0
+VFC.US,D,20250529,000000,13.442,13.5,12.685,12.85,7576865,0
+VFC.US,D,20250530,000000,12.71,12.71,12.29,12.46,9181716,0
+VFC.US,D,20250602,000000,12.39,12.53,12.02,12.23,9108375,0
+VFC.US,D,20250603,000000,12.25,12.65,12.13,12.48,6825274,0
+VFC.US,D,20250604,000000,12.57,12.83,12.33,12.55,5739533,0
+VFC.US,D,20250605,000000,12.46,12.9,12.4,12.59,6901166,0
+VFC.US,D,20250606,000000,12.74,12.81,12.6,12.71,5744708,0
+VFC.US,D,20250609,000000,12.86,13.159,12.72,13.02,7829548,0
+VFC.US,D,20250610,000000,13.145,13.3399,12.74,12.98,7652644,0
+VFC.US,D,20250611,000000,13.25,13.26,12.79,12.8,5693016,0
+VFC.US,D,20250612,000000,12.55,12.76,12.47,12.63,4670619,0
+VFC.US,D,20250613,000000,12.32,12.41,11.47,11.59,12900706,0
+VFC.US,D,20250616,000000,11.87,12.43,11.86,12.41,7278457,0
+VFC.US,D,20250617,000000,12.165,12.245,11.85,11.86,6013298,0
+VFC.US,D,20250618,000000,11.86,11.935,11.69,11.76,5025374,0
+VFC.US,D,20250620,000000,11.88,11.935,11.65,11.71,7006990,0
+VFC.US,D,20250623,000000,11.53,11.54,11.06,11.48,9210532,0
+VFC.US,D,20250624,000000,11.795,11.89,11.495,11.69,6532677,0
+VFC.US,D,20250625,000000,11.67,11.76,11.42,11.45,6117329,0
+VFC.US,D,20250626,000000,11.55,11.705,11.445,11.61,5003218,0
+VFC.US,D,20250627,000000,11.83,11.99,11.565,11.84,6580552,0
+VFC.US,D,20250630,000000,11.86,11.88,11.57,11.75,7569872,0
+VFC.US,D,20250701,000000,11.59,12.61,11.565,12.24,8969585,0
+VFC.US,D,20250702,000000,12.35,12.8215,12.065,12.48,10564022,0
+VFC.US,D,20250703,000000,12.5,12.68,12.47,12.58,4232350,0
+VFC.US,D,20250707,000000,12.45,12.89,12.38,12.49,8129436,0
+VFC.US,D,20250708,000000,12.595,12.71,12.18,12.44,8024197,0
+VFC.US,D,20250709,000000,12.54,12.67,12.35,12.46,5577534,0
+VFC.US,D,20250710,000000,12.66,13.085,12.56,12.93,7959294,0
+VFC.US,D,20250711,000000,12.6,12.7,12.33,12.33,5968680,0
+VFC.US,D,20250714,000000,12.15,12.29,11.985,12.25,6901716,0
+VFC.US,D,20250715,000000,12.365,12.39,11.72,11.73,6958144,0
+VFC.US,D,20250716,000000,11.87,11.95,11.54,11.82,6590302,0
+VFC.US,D,20250717,000000,11.83,12.3,11.83,12.29,9882313,0
+VFC.US,D,20250718,000000,12.455,12.51,12.135,12.26,4865522,0
+VFC.US,D,20250721,000000,12.5,12.82,12.365,12.45,6724320,0
+VFC.US,D,20250722,000000,12.635,13.14,12.635,13.02,8988148,0
+VFC.US,D,20250723,000000,13.225,13.51,13.11,13.43,8873284,0
+VFC.US,D,20250724,000000,13.13,13.47,12.65,12.68,6966495,0
+VFC.US,D,20250725,000000,12.815,12.91,12.43,12.67,5237700,0
+VFC.US,D,20250728,000000,12.72,12.785,12.41,12.52,6927930,0
+VFC.US,D,20250729,000000,12.53,12.59,12.02,12.4,14263034,0
+VFC.US,D,20250730,000000,15,15.4,12.7,12.72,28631971,0
+VFC.US,D,20250731,000000,12.35,12.35,11.445,11.72,21327039,0
+VFC.US,D,20250801,000000,11.555,11.7999,11.105,11.66,13588585,0
+VFC.US,D,20250804,000000,11.895,12.85,11.895,12.58,12632401,0
+VFC.US,D,20250805,000000,12.5202,12.54,11.935,12.05,12501330,0
+VFC.US,D,20250806,000000,12.1,12.515,12.055,12.26,9083061,0
+VFC.US,D,20250807,000000,12.425,12.425,12.005,12.05,9530028,0
+VFC.US,D,20250808,000000,12.04,12.075,11.65,11.83,8116785,0
+VFC.US,D,20250811,000000,11.835,12.01,11.695,11.79,6493982,0
+VFC.US,D,20250812,000000,12.03,12.28,11.97,12.21,7194640,0
+VFC.US,D,20250813,000000,12.3,13.11,12.28,13.08,11075392,0
+VFC.US,D,20250814,000000,12.57,12.975,12.47,12.96,6641375,0
+VFC.US,D,20250815,000000,13.04,13.275,12.985,13.08,6488222,0
+VFC.US,D,20250818,000000,13,13.367,12.98,13.13,8478517,0
+VFC.US,D,20250819,000000,13.175,13.59,13.1,13.11,6680095,0
+VFC.US,D,20250820,000000,13.035,13.09,12.735,12.85,5565098,0
+VFC.US,D,20250821,000000,12.655,13.045,12.595,13.03,5882839,0
+VFC.US,D,20250822,000000,13.19,13.85,12.99,13.7,8930364,0
+VFC.US,D,20250825,000000,13.615,13.77,13.49,13.67,6257881,0
+VFC.US,D,20250826,000000,14.265,14.62,14.265,14.52,11726440,0
+VFC.US,D,20250827,000000,14.5,14.97,14.41,14.94,8802790,0
+VFC.US,D,20250828,000000,15.07,15.57,14.81,14.9,11161735,0
+VFC.US,D,20250829,000000,14.74,15.26,14.7,15.13,6599182,0
+VFC.US,D,20250902,000000,14.8,15.18,14.71,14.84,6616865,0
+VFC.US,D,20250903,000000,14.79,15.23,14.671,14.82,6724926,0
+VFC.US,D,20250904,000000,14.735,14.99,14.39,14.97,5740553,0
+VFC.US,D,20250905,000000,14.99,15.35,14.75,15,5931262,0
+VFC.US,D,20250908,000000,15.255,15.57,14.82,15.56,6960976,0
+VFC.US,D,20250909,000000,15.56,15.61,15.175,15.24,6869632,0
+VFC.US,D,20250910,000000,15.135,15.28,14.84,14.97,5647266,0
+VFC.US,D,20250911,000000,15.05,15.645,15.01,15.48,8471165,0
+VFC.US,D,20250912,000000,15.37,15.53,14.85,14.86,6971591,0
+VFC.US,D,20250915,000000,15.33,15.37,14.42,14.71,13348572,0
+VFC.US,D,20250916,000000,14.36,14.825,13.84,14.69,13214436,0
+VFC.US,D,20250917,000000,14.9225,15.63,14.67,14.76,10725094,0
+VFC.US,D,20250918,000000,15.045,15.58,15.0035,15.11,8083416,0
+VFC.US,D,20250919,000000,15.13,15.19,14.425,14.44,8745555,0
+VFC.US,D,20250922,000000,14.365,14.475,14.03,14.33,8373665,0
+VFC.US,D,20250923,000000,14.44,15.11,14.4,14.83,8406718,0
+VFC.US,D,20250924,000000,14.78,14.86,14.58,14.82,5317005,0
+VFC.US,D,20250925,000000,14.8,14.85,14.155,14.39,7009878,0
+VFC.US,D,20250926,000000,14.5,14.8,14.36,14.73,5412117,0
+VFC.US,D,20250929,000000,14.795,14.84,14.25,14.45,6498005,0
+VFC.US,D,20250930,000000,14.47,14.52,14.08,14.43,5266613,0
+VFC.US,D,20251001,000000,14.49,15.355,14.31,15.34,6885912,0
+VFC.US,D,20251002,000000,15.365,15.48,15.05,15.39,5504611,0
+VFC.US,D,20251003,000000,15.45,15.59,15.16,15.19,4504791,0
+VFC.US,D,20251006,000000,15.31,15.31,14.49,14.5,5922600,0
+VFC.US,D,20251007,000000,14.63,14.79,14.16,14.52,6075991,0
+VFC.US,D,20251008,000000,14.5,14.57,13.82,14.01,8427914,0
+VFC.US,D,20251009,000000,14.02,14.15,13.695,13.9,7459916,0
+VFC.US,D,20251010,000000,13.865,13.88,13.015,13.29,9574539,0
+VFC.US,D,20251013,000000,13.6,14.16,13.545,14.05,7821880,0
+VFC.US,D,20251014,000000,13.75,14.655,13.72,14.48,5784116,0
+VFC.US,D,20251015,000000,14.53,14.835,14.31,14.32,5759300,0
+VFC.US,D,20251016,000000,14.4,14.455,13.905,14.17,6539128,0
+VFC.US,D,20251017,000000,14.075,14.3755,13.99,14.28,5100502,0
+VFC.US,D,20251020,000000,14.35,14.685,14.11,14.43,5149427,0
+VFC.US,D,20251021,000000,14.435,15.335,14.29,15.28,6062364,0
+VFC.US,D,20251022,000000,15.2,15.57,15.14,15.29,6237197,0
+VFC.US,D,20251023,000000,15.49,15.915,15.25,15.89,6229053,0
+VFC.US,D,20251024,000000,16.03,16.43,15.82,16.31,9689592,0
+VFC.US,D,20251027,000000,16.49,16.9407,16.33,16.61,15357201,0
+VFC.US,D,20251028,000000,16.65,16.65,14.45,14.58,19607670,0
+VFC.US,D,20251029,000000,14.37,15.12,14.19,14.55,11339883,0
+VFC.US,D,20251030,000000,14.33,14.55,14.015,14.06,8421174,0
+VFC.US,D,20251031,000000,13.9038,14.1,13.64,14.04,7529052,0
+VFC.US,D,20251103,000000,13.94,14.24,13.81,14.17,6972073,0
+VFC.US,D,20251104,000000,14.025,14.26,13.58,13.76,7868223,0
+VFC.US,D,20251105,000000,13.85,15.055,13.78,14.78,8964391,0
+VFC.US,D,20251106,000000,14.72,14.91,14.09,14.26,5662642,0
+VFC.US,D,20251107,000000,14.135,14.8097,14.12,14.64,4673002,0
+VFC.US,D,20251110,000000,14.87,15.08,14.4,14.63,4550672,0
+VFC.US,D,20251111,000000,14.705,14.96,14.62,14.82,3857015,0
+VFC.US,D,20251112,000000,15.04,15.6599,15,15.44,4585087,0
+VFC.US,D,20251113,000000,15.39,15.73,15.1,15.28,3486789,0
+VFC.US,D,20251114,000000,14.8,15.245,14.74,14.97,4919739,0
+VFC.US,D,20251117,000000,14.88,14.89,14.11,14.25,5563381,0
+VFC.US,D,20251118,000000,14.17,14.685,14.08,14.56,4354588,0
+VFC.US,D,20251119,000000,14.6,14.7,14.35,14.67,4453606,0
+VFC.US,D,20251120,000000,14.8,15.36,14.615,14.63,5788237,0
+VFC.US,D,20251121,000000,14.83,16.29,14.83,16.21,9809096,0
+VFC.US,D,20251124,000000,16.18,16.5799,15.96,16.37,8275210,0
+VFC.US,D,20251125,000000,16.48,17.56,16.37,17.24,8503837,0
+VFC.US,D,20251126,000000,17.2,17.605,17.175,17.27,5875694,0
+VFC.US,D,20251128,000000,17.21,17.685,17.11,17.5,2130339,0
+VFC.US,D,20251201,000000,16.9844,18.2399,16.9844,18.14,5656182,0
+VFC.US,D,20251202,000000,18.2,18.23,17.64,17.72,5824900,0
+VFC.US,D,20251203,000000,17.8,18.77,17.73,18.67,6313759,0
+VFC.US,D,20251204,000000,18.36,18.7756,18.26,18.57,4480078,0
+VFC.US,D,20251205,000000,18.59,19.265,18.59,19.05,5558762,0
+VFC.US,D,20251208,000000,18.81,18.895,17.86,18.03,8007561,0
+VFC.US,D,20251209,000000,18.12,18.645,18.12,18.17,6302936,0
+VFC.US,D,20251210,000000,18.1,19.36,18.06,19.17,6512233,0
+VFC.US,D,20251211,000000,19.15,20.06,19.15,19.79,6230875,0
+VFC.US,D,20251212,000000,19.94,20.2996,19.565,19.66,5740232,0
+VFC.US,D,20251215,000000,19.83,19.925,19.25,19.27,6390164,0
+VFC.US,D,20251216,000000,19.05,19.435,18.835,19.02,7908725,0
+VFC.US,D,20251217,000000,19.03,19.25,18.47,18.54,7016840,0
+VFC.US,D,20251218,000000,19,19.04,18.35,18.36,7765341,0
+VFC.US,D,20251219,000000,18.305,18.905,18.2,18.62,7517235,0
+VFC.US,D,20251222,000000,18.645,18.81,18.4,18.65,6681701,0
+VFC.US,D,20251223,000000,18.65,18.67,18.225,18.43,3638191,0
+VFC.US,D,20251224,000000,18.45,18.5,18.21,18.34,2167745,0
+VFC.US,D,20251226,000000,18.39,18.51,18.11,18.5,2985801,0
+VFC.US,D,20251229,000000,18.265,18.4,18.035,18.17,4630893,0
+VFC.US,D,20251230,000000,18.2,18.32,18.07,18.26,4874055,0
+VFC.US,D,20251231,000000,18.32,18.38,17.991,18.08,4506754,0
+VFC.US,D,20260102,000000,18.195,18.32,17.9,18.16,3874128,0
+VFC.US,D,20260105,000000,18.125,19.08,18.1,18.84,5765155,0
+VFC.US,D,20260106,000000,18.735,19.6,18.7,19.47,7077608,0
+VFC.US,D,20260107,000000,19.45,19.5,18.915,19.2,5085958,0
+VFC.US,D,20260108,000000,19.425,20.35,19.24,20.19,7640858,0
+VFC.US,D,20260109,000000,20.31,20.46,19.44,19.86,6308681,0
+VFC.US,D,20260112,000000,19.35,19.905,19.165,19.71,6340665,0
+VFC.US,D,20260113,000000,19.9,20.5,19.5,19.65,6581595,0
+VFC.US,D,20260114,000000,19.37,19.695,19.005,19.27,6544832,0
+VFC.US,D,20260115,000000,19.23,19.58,19.01,19.18,8097389,0
+VFC.US,D,20260116,000000,19.135,19.31,18.77,18.82,7274058,0
+VFC.US,D,20260120,000000,18.62,19.23,18.445,18.65,5746746,0
+VFC.US,D,20260121,000000,18.84,19.76,18.825,19.52,8005088,0
+VFC.US,D,20260122,000000,19.625,20.195,19.625,19.94,6801767,0
+VFC.US,D,20260123,000000,19.925,20.12,19.585,19.74,5754775,0
+VFC.US,D,20260126,000000,19.7514,20.1,19.635,20.01,5989775,0
+VFC.US,D,20260127,000000,20.08,20.37,19.77,20.28,11875307,0
+VFC.US,D,20260128,000000,18.03,19.23,17.8,19.11,20473418,0
+VFC.US,D,20260129,000000,19.09,20.275,18.79,20.11,12181119,0
+VFC.US,D,20260130,000000,20.04,20.415,19.54,19.59,8168827,0
+VFC.US,D,20260202,000000,19.55,20.865,19.55,20.51,9967900,0
+VFC.US,D,20260203,000000,20.45,21.41,20.4383,20.9,10869906,0
+VFC.US,D,20260204,000000,21.08,21.615,20.82,21.18,6984704,0
+VFC.US,D,20260205,000000,20.88,20.99,19.9,20.1,7422231,0
+VFC.US,D,20260206,000000,20.33,20.765,20.23,20.34,7459038,0
+VFC.US,D,20260209,000000,20.49,21.11,20.26,21.1,5368764,0
+VFC.US,D,20260210,000000,21.17,21.32,20.85,20.91,5639313,0
+VFC.US,D,20260211,000000,20.94,21.19,20.71,20.81,6946519,0
+VFC.US,D,20260212,000000,20.925,21.25,19.74,20.18,7024202,0
+VFC.US,D,20260213,000000,20.19,20.725,20,20.3,4969559,0
+VFC.US,D,20260217,000000,20.38,20.7846,19.765,20.09,5594019,0
+VFC.US,D,20260218,000000,20.09,20.92,19.92,20.68,6129209,0
diff --git a/daily/us/nyse stocks/2/vgm.us.txt b/daily/us/nyse stocks/2/vgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17159d5dabb0219e47b7e8301908bfdb38ee2f61
--- /dev/null
+++ b/daily/us/nyse stocks/2/vgm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGM.US,D,20050225,000000,8.07525,8.08185,8.05147,8.07525,58966.289443998,0
+VGM.US,D,20050228,000000,8.1085,8.1085,8.0644,8.08185,66193.414844038,0
+VGM.US,D,20050301,000000,8.08185,8.09844,8.0644,8.07525,47652.812955335,0
+VGM.US,D,20050302,000000,8.08817,8.08817,8.04733,8.07525,58409.888960949,0
+VGM.US,D,20050303,000000,8.07525,8.12488,8.07001,8.11294,52101.989859861,0
+VGM.US,D,20050304,000000,8.11294,8.14204,8.10505,8.10505,68425.09765583,0
+VGM.US,D,20050307,000000,8.1085,8.12488,8.09232,8.09844,52663.457742575,0
+VGM.US,D,20050308,000000,8.09232,8.1085,8.07001,8.07001,48771.69480103,0
+VGM.US,D,20050309,000000,8.02088,8.05749,8.00589,8.00589,62490.159169975,0
+VGM.US,D,20050310,000000,8.00173,8.02779,7.99088,7.99671,84924.550960087,0
+VGM.US,D,20050311,000000,7.9824,7.9824,7.91688,7.94609,46908.918684738,0
+VGM.US,D,20050314,000000,7.92783,7.92783,7.90129,7.9229,56189.354428417,0
+VGM.US,D,20050315,000000,7.92783,7.94609,7.87722,7.87722,81212.173966629,0
+VGM.US,D,20050316,000000,7.87198,7.87198,7.82719,7.84051,69531.817742332,0
+VGM.US,D,20050317,000000,7.83646,7.88263,7.82127,7.85324,43204.649530742,0
+VGM.US,D,20050318,000000,7.83222,7.83646,7.81515,7.82719,39120.325401985,0
+VGM.US,D,20050321,000000,7.82719,7.84761,7.77085,7.77085,93643.518821053,0
+VGM.US,D,20050322,000000,7.76424,7.81515,7.75891,7.76424,41531.394161864,0
+VGM.US,D,20050323,000000,7.77085,7.77085,7.60538,7.63074,66193.414844038,0
+VGM.US,D,20050324,000000,7.68589,7.68589,7.59996,7.62423,50429.747970916,0
+VGM.US,D,20050328,000000,7.61999,7.67415,7.59581,7.61603,109945.34353843,0
+VGM.US,D,20050329,000000,7.61603,7.64051,7.57824,7.57824,126633.30411017,0
+VGM.US,D,20050330,000000,7.56631,7.61999,7.56009,7.60538,83808.709554191,0
+VGM.US,D,20050331,000000,7.65826,7.76424,7.62423,7.72003,93643.518821053,0
+VGM.US,D,20050401,000000,7.75891,7.81515,7.74273,7.75891,67306.215810136,0
+VGM.US,D,20050404,000000,7.73315,7.75891,7.71431,7.74273,61556.744151964,0
+VGM.US,D,20050405,000000,7.72911,7.75891,7.72911,7.73315,47463.292207922,0
+VGM.US,D,20050406,000000,7.73829,7.82719,7.73829,7.80016,54511.031659876,0
+VGM.US,D,20050407,000000,7.78763,7.84051,7.73829,7.74273,44309.342657379,0
+VGM.US,D,20050408,000000,7.73315,7.75259,7.70849,7.72003,26325.141251724,0
+VGM.US,D,20050411,000000,7.56631,7.67415,7.56009,7.66902,197830.26938192,0
+VGM.US,D,20050412,000000,7.68067,7.74273,7.67415,7.73829,77681.209881124,0
+VGM.US,D,20050413,000000,7.70169,7.73315,7.69635,7.69635,62302.665382426,0
+VGM.US,D,20050414,000000,7.69004,7.72003,7.68067,7.68589,55255.939410406,0
+VGM.US,D,20050415,000000,7.68589,7.73315,7.68589,7.73315,56924.127379619,0
+VGM.US,D,20050418,000000,7.70849,7.74737,7.69635,7.73315,68040.98876134,0
+VGM.US,D,20050419,000000,7.74273,7.77845,7.73315,7.75891,70271.658093199,0
+VGM.US,D,20050420,000000,7.72911,7.75259,7.72911,7.73315,35229.575940373,0
+VGM.US,D,20050421,000000,7.73315,7.77085,7.73315,7.74273,41354.035173643,0
+VGM.US,D,20050422,000000,7.74273,7.77085,7.72911,7.73829,37837.259807195,0
+VGM.US,D,20050425,000000,7.72911,7.77085,7.72477,7.77085,34853.574885344,0
+VGM.US,D,20050426,000000,7.77845,7.78338,7.74273,7.74737,70271.658093199,0
+VGM.US,D,20050427,000000,7.75259,7.78763,7.75259,7.76424,30218.931153134,0
+VGM.US,D,20050428,000000,7.75259,7.8047,7.75259,7.8047,32265.147137244,0
+VGM.US,D,20050429,000000,7.82719,7.83646,7.8047,7.81515,33371.867223746,0
+VGM.US,D,20050502,000000,7.80016,7.84761,7.80016,7.81515,63041.49225336,0
+VGM.US,D,20050503,000000,7.83646,7.85698,7.8047,7.85698,46353.531681621,0
+VGM.US,D,20050504,000000,7.83222,7.85324,7.81111,7.85324,86407.272101618,0
+VGM.US,D,20050505,000000,7.86172,7.90622,7.86172,7.90129,73801.608698772,0
+VGM.US,D,20050506,000000,7.86172,7.88857,7.83222,7.84051,36157.923558721,0
+VGM.US,D,20050509,000000,7.82719,7.87722,7.82719,7.87722,37087.284657001,0
+VGM.US,D,20050510,000000,7.84051,7.91688,7.84051,7.88857,45608.623931092,0
+VGM.US,D,20050511,000000,7.88857,7.90622,7.84761,7.87198,18734.176555847,0
+VGM.US,D,20050512,000000,7.90622,7.9229,7.86616,7.87722,56360.632537043,0
+VGM.US,D,20050513,000000,7.88263,7.94609,7.87722,7.88857,61749.305339175,0
+VGM.US,D,20050516,000000,7.86616,7.91205,7.86172,7.88263,100314.24373804,0
+VGM.US,D,20050517,000000,7.87722,7.90622,7.86172,7.87722,61556.744151964,0
+VGM.US,D,20050518,000000,7.89528,7.94609,7.89528,7.94609,31700.638814733,0
+VGM.US,D,20050519,000000,7.95842,7.95842,7.91205,7.91205,35229.575940373,0
+VGM.US,D,20050520,000000,7.89528,7.94085,7.89528,7.90622,20941.535849255,0
+VGM.US,D,20050523,000000,7.93524,7.94609,7.90622,7.90622,41719.901429345,0
+VGM.US,D,20050524,000000,7.93524,7.97253,7.9229,7.94609,41163.500946296,0
+VGM.US,D,20050525,000000,7.9678,7.97253,7.91205,7.92783,52101.989859861,0
+VGM.US,D,20050526,000000,7.93524,7.95842,7.91205,7.95121,110877.74507652,0
+VGM.US,D,20050527,000000,7.94609,7.96256,7.91688,7.9229,38005.497476022,0
+VGM.US,D,20050531,000000,7.95842,7.96256,7.93524,7.94609,67306.215810136,0
+VGM.US,D,20050601,000000,7.96256,7.99671,7.95121,7.9678,68236.590388349,0
+VGM.US,D,20050602,000000,7.9678,7.9678,7.94085,7.95842,90114.581695413,0
+VGM.US,D,20050603,000000,7.96256,7.99671,7.94609,7.95121,124045.889842,0
+VGM.US,D,20050606,000000,7.95842,8.00589,7.93524,7.9678,101238.53743665,0
+VGM.US,D,20050607,000000,7.95842,8.00589,7.95842,7.9824,46722.438377123,0
+VGM.US,D,20050608,000000,7.98664,8.00173,7.9824,7.98664,39498.353416881,0
+VGM.US,D,20050609,000000,7.99088,7.99088,7.96256,7.98664,82883.402375642,0
+VGM.US,D,20050610,000000,8.01584,8.01584,7.9678,7.99088,75287.370280101,0
+VGM.US,D,20050613,000000,7.93524,7.95121,7.88857,7.88857,61556.744151964,0
+VGM.US,D,20050614,000000,7.88857,7.89528,7.86616,7.86616,68236.590388349,0
+VGM.US,D,20050615,000000,7.86616,7.87722,7.84051,7.86616,59515.595567517,0
+VGM.US,D,20050616,000000,7.86616,7.87198,7.85324,7.86172,56924.127379619,0
+VGM.US,D,20050617,000000,7.86172,7.87198,7.86172,7.86616,109578.4638028,0
+VGM.US,D,20050620,000000,7.85324,7.87198,7.84761,7.86172,91972.29041204,0
+VGM.US,D,20050621,000000,7.86616,7.87198,7.84051,7.86172,117563.6721925,0
+VGM.US,D,20050622,000000,7.86616,7.9229,7.86172,7.89528,72873.261080423,0
+VGM.US,D,20050623,000000,7.87722,7.91688,7.87722,7.91688,54697.511967491,0
+VGM.US,D,20050624,000000,7.97253,7.97253,7.91688,7.95121,50057.800835618,0
+VGM.US,D,20050627,000000,7.9678,7.9678,7.95842,7.96256,48022.733130768,0
+VGM.US,D,20050628,000000,7.92783,7.96256,7.9229,7.94085,30409.465380481,0
+VGM.US,D,20050629,000000,7.9678,7.98664,7.90622,7.9229,111612.51802772,0
+VGM.US,D,20050630,000000,7.97825,7.97825,7.92783,7.96256,93444.876754245,0
+VGM.US,D,20050701,000000,7.93524,7.9678,7.91688,7.94085,25766.71380881,0
+VGM.US,D,20050705,000000,7.91205,7.95842,7.91205,7.95121,89551.086852835,0
+VGM.US,D,20050706,000000,7.93524,7.98664,7.92783,7.97253,64336.719607343,0
+VGM.US,D,20050707,000000,7.99671,7.99671,7.96256,7.9678,49868.280088205,0
+VGM.US,D,20050708,000000,7.95121,7.9824,7.94085,7.9824,87894.047162881,0
+VGM.US,D,20050711,000000,7.97825,8.00589,7.94609,8.00589,37087.284657001,0
+VGM.US,D,20050712,000000,7.98664,8.01584,7.97253,8.01584,45985.638466054,0
+VGM.US,D,20050713,000000,7.99671,7.99671,7.95842,7.95842,59890.583142614,0
+VGM.US,D,20050714,000000,7.98664,7.98664,7.94085,7.95121,66562.321539538,0
+VGM.US,D,20050715,000000,7.94085,7.9678,7.94085,7.94609,49504.440792368,0
+VGM.US,D,20050718,000000,7.94609,7.94609,7.89528,7.92783,120703.43302398,0
+VGM.US,D,20050719,000000,7.93524,7.93524,7.90129,7.93524,25402.874512973,0
+VGM.US,D,20050720,000000,7.91688,7.94609,7.90129,7.92783,33004.987488111,0
+VGM.US,D,20050721,000000,7.94085,7.94609,7.89528,7.90129,33189.440835861,0
+VGM.US,D,20050722,000000,7.88263,7.95842,7.88263,7.93524,22073.592934074,0
+VGM.US,D,20050725,000000,7.91688,7.92783,7.90622,7.91688,24295.140946538,0
+VGM.US,D,20050726,000000,7.92783,7.96256,7.90622,7.94609,49504.440792368,0
+VGM.US,D,20050727,000000,7.94085,7.99671,7.94085,7.95842,77508.918292566,0
+VGM.US,D,20050728,000000,7.94609,8.01092,7.94609,8.00173,26885.595654504,0
+VGM.US,D,20050729,000000,8.0345,8.0345,7.94085,7.96256,60266.584197644,0
+VGM.US,D,20050801,000000,7.96256,7.97253,7.94609,7.95842,45054.250407908,0
+VGM.US,D,20050802,000000,7.96256,7.98664,7.95121,7.98664,33935.362066323,0
+VGM.US,D,20050803,000000,7.99088,8.0345,7.9824,7.99671,33935.362066323,0
+VGM.US,D,20050804,000000,7.9824,8.02088,7.95121,7.95842,96982.93519928,0
+VGM.US,D,20050805,000000,7.92783,7.97253,7.91688,7.95842,72676.645973482,0
+VGM.US,D,20050808,000000,7.91688,7.97253,7.91688,7.94085,39307.819189534,0
+VGM.US,D,20050809,000000,7.91205,7.94609,7.91205,7.9229,43204.649530742,0
+VGM.US,D,20050810,000000,7.91205,7.95121,7.91205,7.95121,36527.843734154,0
+VGM.US,D,20050811,000000,7.88857,7.93524,7.88857,7.9229,34682.296776719,0
+VGM.US,D,20050812,000000,7.9229,7.95121,7.9229,7.93524,17239.293655124,0
+VGM.US,D,20050815,000000,7.9229,7.95121,7.9229,7.94609,24662.020682173,0
+VGM.US,D,20050816,000000,7.94609,7.95842,7.93524,7.93524,32818.507180495,0
+VGM.US,D,20050817,000000,7.93524,7.97253,7.93524,7.95842,32633.040352812,0
+VGM.US,D,20050818,000000,7.94609,7.9678,7.93524,7.94609,24475.540374558,0
+VGM.US,D,20050819,000000,7.93524,7.95842,7.92783,7.94085,40053.740419997,0
+VGM.US,D,20050822,000000,7.92783,7.95842,7.91688,7.94609,21136.123996332,0
+VGM.US,D,20050823,000000,7.94085,7.97825,7.9229,7.97825,56924.127379619,0
+VGM.US,D,20050824,000000,7.98664,8.00589,7.9678,7.98664,22811.406325076,0
+VGM.US,D,20050825,000000,7.9824,8.02779,7.9824,8.00589,50254.415942561,0
+VGM.US,D,20050826,000000,8.01092,8.02779,7.9678,7.9678,48771.69480103,0
+VGM.US,D,20050829,000000,7.98664,8.02779,7.9678,7.97825,63417.493308389,0
+VGM.US,D,20050830,000000,8.00173,8.02088,7.97253,7.98664,50057.800835618,0
+VGM.US,D,20050831,000000,8.00589,8.02088,7.99088,8.00173,44506.971244254,0
+VGM.US,D,20050901,000000,8.01584,8.04733,7.99671,8.04092,74540.435569705,0
+VGM.US,D,20050902,000000,8.02088,8.04733,8.01584,8.04092,75094.809092889,0
+VGM.US,D,20050906,000000,8.02779,8.05147,8.00589,8.02779,58034.901385852,0
+VGM.US,D,20050907,000000,8.01584,8.04733,8.00589,8.02779,34121.842373939,0
+VGM.US,D,20050908,000000,8.00173,8.0345,7.99671,8.00589,46908.918684738,0
+VGM.US,D,20050909,000000,8.0345,8.04733,8.02088,8.02779,36719.391441434,0
+VGM.US,D,20050912,000000,8.02088,8.05147,8.01584,8.04733,23919.13989151,0
+VGM.US,D,20050913,000000,8.00589,8.0345,8.00589,8.01092,61928.691287262,0
+VGM.US,D,20050914,000000,7.99671,8.01092,7.97825,7.99088,65259.999826027,0
+VGM.US,D,20050915,000000,7.97825,8.00173,7.97253,7.97253,66383.949071385,0
+VGM.US,D,20050916,000000,7.97253,7.99088,7.9678,7.98664,53953.617696894,0
+VGM.US,D,20050919,000000,7.98664,7.99671,7.94609,7.97825,56189.354428417,0
+VGM.US,D,20050920,000000,7.96256,7.98664,7.95121,7.95121,27815.970232718,0
+VGM.US,D,20050921,000000,7.95842,7.9824,7.95842,7.9824,22625.939497392,0
+VGM.US,D,20050922,000000,7.9824,7.99671,7.95842,7.95842,35783.949463557,0
+VGM.US,D,20050923,000000,7.96256,7.96256,7.89528,7.9229,70271.658093199,0
+VGM.US,D,20050926,000000,7.90129,7.90129,7.82719,7.88263,66935.28215477,0
+VGM.US,D,20050927,000000,7.87198,7.89528,7.84051,7.84051,57847.407598304,0
+VGM.US,D,20050928,000000,7.82127,7.88857,7.82127,7.88857,35413.01580819,0
+VGM.US,D,20050929,000000,7.88857,7.88857,7.84051,7.84761,66383.949071385,0
+VGM.US,D,20050930,000000,7.87198,7.89528,7.86172,7.89528,40787.499891267,0
+VGM.US,D,20051003,000000,7.90129,7.92783,7.85324,7.86616,38753.44566635,0
+VGM.US,D,20051004,000000,7.84761,7.87722,7.84761,7.86172,33935.362066323,0
+VGM.US,D,20051005,000000,7.85698,7.88857,7.85698,7.86172,31339.839958694,0
+VGM.US,D,20051006,000000,7.84051,7.87198,7.82719,7.82719,43016.14226326,0
+VGM.US,D,20051007,000000,7.8047,7.85324,7.8047,7.84761,15945.079781074,0
+VGM.US,D,20051010,000000,7.82127,7.83646,7.81111,7.81515,16132.573568622,0
+VGM.US,D,20051011,000000,7.79236,7.86172,7.79236,7.85324,28922.690319219,0
+VGM.US,D,20051012,000000,7.72911,7.76424,7.71431,7.72911,142025.023848,0
+VGM.US,D,20051013,000000,7.71431,7.72911,7.59996,7.64051,102163.84461521,0
+VGM.US,D,20051014,000000,7.61062,7.69635,7.57824,7.60538,75649.182616073,0
+VGM.US,D,20051017,000000,7.60538,7.64791,7.60538,7.61062,156857.30266297,0
+VGM.US,D,20051018,000000,7.61603,7.65352,7.59581,7.61999,127190.71807316,0
+VGM.US,D,20051019,000000,7.59996,7.65352,7.57824,7.64051,101975.33734772,0
+VGM.US,D,20051020,000000,7.59581,7.65826,7.59581,7.61062,69716.271090082,0
+VGM.US,D,20051021,000000,7.61603,7.68067,7.61603,7.68067,45796.11771864,0
+VGM.US,D,20051024,000000,7.68589,7.70169,7.62423,7.66211,72873.261080423,0
+VGM.US,D,20051025,000000,7.65826,7.68067,7.62423,7.66211,100314.24373804,0
+VGM.US,D,20051026,000000,7.65826,7.66902,7.61603,7.61603,63969.839871707,0
+VGM.US,D,20051027,000000,7.58477,7.65352,7.58477,7.64051,61928.691287262,0
+VGM.US,D,20051028,000000,7.63074,7.66902,7.62423,7.66902,82135.454185314,0
+VGM.US,D,20051031,000000,7.72477,7.76424,7.70849,7.73829,338934.0399711,0
+VGM.US,D,20051101,000000,7.75891,7.78338,7.70849,7.70849,385858.16085483,0
+VGM.US,D,20051102,000000,7.73315,7.75259,7.69635,7.72477,239554.22473099,0
+VGM.US,D,20051103,000000,7.73315,7.75891,7.72003,7.74273,151114.92536433,0
+VGM.US,D,20051104,000000,7.74737,7.82127,7.72477,7.75259,244380.41617049,0
+VGM.US,D,20051107,000000,7.83222,7.83222,7.74273,7.75891,309089.08291313,0
+VGM.US,D,20051108,000000,7.75259,7.78338,7.74273,7.77085,222691.94561084,0
+VGM.US,D,20051109,000000,7.79236,7.79236,7.71431,7.74737,307421.90842384,0
+VGM.US,D,20051110,000000,7.73315,7.75891,7.63074,7.64791,338760.73490261,0
+VGM.US,D,20051111,000000,7.68589,7.69635,7.60538,7.61999,240661.95829744,0
+VGM.US,D,20051114,000000,7.69004,7.69004,7.61062,7.61603,379357.70056653,0
+VGM.US,D,20051115,000000,7.66902,7.67415,7.61603,7.63637,164827.30885368,0
+VGM.US,D,20051116,000000,7.64051,7.72003,7.63074,7.68067,195431.36238124,0
+VGM.US,D,20051117,000000,7.73315,7.73315,7.68067,7.70849,99755.81629513,0
+VGM.US,D,20051118,000000,7.66902,7.70849,7.63637,7.69004,163721.60224711,0
+VGM.US,D,20051121,000000,7.76424,7.76424,7.63074,7.64051,239006.94556734,0
+VGM.US,D,20051122,000000,7.63074,7.66211,7.61062,7.64791,116623.16281495,0
+VGM.US,D,20051123,000000,7.65826,7.69635,7.63637,7.68067,108660.25098377,0
+VGM.US,D,20051125,000000,7.68067,7.71431,7.63074,7.64791,96418.42687677,0
+VGM.US,D,20051128,000000,7.66902,7.69635,7.64791,7.69004,123112.474824,0
+VGM.US,D,20051129,000000,7.69635,7.72003,7.64791,7.69635,153334.44641693,0
+VGM.US,D,20051130,000000,7.76424,7.81111,7.70849,7.72003,217484.68571665,0
+VGM.US,D,20051201,000000,7.72003,7.75259,7.69004,7.72911,99569.335987514,0
+VGM.US,D,20051202,000000,7.72003,7.78338,7.72003,7.76424,98083.574406184,0
+VGM.US,D,20051205,000000,7.73315,7.75891,7.69004,7.73315,101238.53743665,0
+VGM.US,D,20051206,000000,7.70849,7.75259,7.70849,7.70849,74906.301825407,0
+VGM.US,D,20051207,000000,7.70849,7.76424,7.70849,7.75891,86029.244086724,0
+VGM.US,D,20051208,000000,7.75891,7.75891,7.70169,7.75891,134976.27091611,0
+VGM.US,D,20051209,000000,7.75891,7.75891,7.69004,7.70169,113473.26718414,0
+VGM.US,D,20051212,000000,7.69635,7.72911,7.68589,7.69004,134795.87148809,0
+VGM.US,D,20051213,000000,7.67415,7.72003,7.63637,7.68067,219356.58315234,0
+VGM.US,D,20051214,000000,7.67415,7.70169,7.65826,7.68067,142774.99899819,0
+VGM.US,D,20051215,000000,7.70169,7.75259,7.67415,7.69004,122939.1697555,0
+VGM.US,D,20051216,000000,7.65826,7.72911,7.65826,7.69004,100681.12347368,0
+VGM.US,D,20051219,000000,7.66902,7.72003,7.65352,7.65352,201548.72725498,0
+VGM.US,D,20051220,000000,7.64791,7.71431,7.61603,7.66211,225469.89410635,0
+VGM.US,D,20051221,000000,7.69004,7.69635,7.63074,7.63074,131090.58885416,0
+VGM.US,D,20051222,000000,7.66211,7.68067,7.62423,7.66902,173735.79746206,0
+VGM.US,D,20051223,000000,7.66211,7.72911,7.66211,7.72477,109396.03741491,0
+VGM.US,D,20051227,000000,7.72477,7.79236,7.70849,7.76424,255692.87917922,0
+VGM.US,D,20051228,000000,7.75259,7.8047,7.73829,7.8047,216933.35263327,0
+VGM.US,D,20051229,000000,7.76424,7.8047,7.74737,7.78338,247531.32528122,0
+VGM.US,D,20051230,000000,7.86616,7.88263,7.77085,7.79236,223804.74657693,0
+VGM.US,D,20060103,000000,7.78763,7.87198,7.77085,7.84761,242148.73335869,0
+VGM.US,D,20060104,000000,7.82719,7.93524,7.82127,7.89528,170392.3271641,0
+VGM.US,D,20060105,000000,7.92783,7.92783,7.88857,7.91688,120703.43302398,0
+VGM.US,D,20060106,000000,7.91688,7.93524,7.88857,7.90129,68236.590388349,0
+VGM.US,D,20060109,000000,7.90129,8.00173,7.90129,7.9824,101238.53743665,0
+VGM.US,D,20060110,000000,8.02088,8.0345,7.96256,7.9824,160195.70556126,0
+VGM.US,D,20060111,000000,7.91205,7.9824,7.90622,7.95842,142025.023848,0
+VGM.US,D,20060112,000000,7.97825,8.02779,7.92783,7.99088,115518.46968833,0
+VGM.US,D,20060113,000000,7.9824,8.01092,7.96256,7.97825,82135.454185314,0
+VGM.US,D,20060117,000000,8.01092,8.01092,7.97253,7.99088,50987.161933899,0
+VGM.US,D,20060118,000000,8.04733,8.05147,7.96256,7.9824,71010.484964133,0
+VGM.US,D,20060119,000000,7.9678,8.02088,7.9678,7.99671,46171.105293737,0
+VGM.US,D,20060120,000000,8.01584,8.04733,7.97825,7.99671,85290.417215791,0
+VGM.US,D,20060123,000000,7.99671,8.04092,7.99671,8.02088,78063.291815749,0
+VGM.US,D,20060124,000000,8.00173,8.04092,8.00173,8.01092,47652.812955335,0
+VGM.US,D,20060125,000000,8.04733,8.04733,7.99671,8.00589,81212.173966629,0
+VGM.US,D,20060126,000000,8.0345,8.04733,7.98664,8.00173,170392.3271641,0
+VGM.US,D,20060127,000000,7.9824,8.01584,7.97253,7.98664,57295.061034986,0
+VGM.US,D,20060130,000000,7.99671,8.02088,7.97253,8.00589,141660.17107223,0
+VGM.US,D,20060131,000000,8.0644,8.0644,7.97253,7.9824,81212.173966629,0
+VGM.US,D,20060201,000000,7.9824,8.02088,7.97253,8.00589,81027.720618879,0
+VGM.US,D,20060202,000000,8.00589,8.00589,7.95121,7.96256,109578.4638028,0
+VGM.US,D,20060203,000000,7.95121,8.01092,7.91688,7.98664,293887.89740265,0
+VGM.US,D,20060206,000000,8.01584,8.01584,7.98664,7.99088,76017.075831641,0
+VGM.US,D,20060207,000000,7.9678,8.02779,7.9678,7.99671,70271.658093199,0
+VGM.US,D,20060208,000000,7.9824,8.01584,7.9824,8.00589,191168.66578432,0
+VGM.US,D,20060209,000000,8.01092,8.02088,7.9824,7.99088,57295.061034986,0
+VGM.US,D,20060210,000000,7.98664,8.02088,7.97253,7.9824,83617.161846913,0
+VGM.US,D,20060213,000000,7.95842,7.9824,7.93524,7.95842,82325.98841266,0
+VGM.US,D,20060214,000000,7.91688,7.95842,7.89528,7.89528,88988.60549019,0
+VGM.US,D,20060215,000000,7.87722,7.94085,7.87198,7.93524,79921.000532377,0
+VGM.US,D,20060216,000000,7.9229,7.94609,7.91688,7.94609,73801.608698772,0
+VGM.US,D,20060217,000000,7.94609,7.9824,7.94609,7.97253,68425.09765583,0
+VGM.US,D,20060221,000000,7.96256,7.99088,7.95842,7.9824,140915.26332169,0
+VGM.US,D,20060222,000000,7.95842,8.02779,7.95842,7.99088,83617.161846913,0
+VGM.US,D,20060223,000000,8.01092,8.02779,7.97825,7.9824,122562.15522054,0
+VGM.US,D,20060224,000000,7.9824,8.00173,7.97253,7.97825,139620.03596771,0
+VGM.US,D,20060227,000000,7.98664,7.98664,7.97825,7.97825,170032.54178799,0
+VGM.US,D,20060228,000000,7.98664,8.00589,7.97253,7.99671,155741.46125707,0
+VGM.US,D,20060301,000000,8.01584,8.01584,7.9824,7.99088,140550.41054593,0
+VGM.US,D,20060302,000000,7.97825,8.00589,7.97825,7.98664,67868.697172782,0
+VGM.US,D,20060303,000000,7.9824,8.00173,7.97253,7.97253,179308.92361194,0
+VGM.US,D,20060306,000000,7.97253,8.00173,7.93524,7.96256,148709.93748405,0
+VGM.US,D,20060307,000000,7.94609,7.98664,7.91688,7.95121,67119.735502521,0
+VGM.US,D,20060308,000000,7.95121,7.98664,7.9229,7.98664,179663.64158838,0
+VGM.US,D,20060309,000000,7.9824,7.98664,7.94085,7.95842,113843.18735958,0
+VGM.US,D,20060310,000000,7.95121,7.98664,7.95121,7.97253,91036.848434164,0
+VGM.US,D,20060313,000000,7.94609,7.95842,7.91688,7.91688,151488.89945949,0
+VGM.US,D,20060314,000000,7.91205,7.94609,7.89528,7.90622,94936.719215171,0
+VGM.US,D,20060315,000000,7.90129,7.94085,7.88857,7.89528,115696.84215648,0
+VGM.US,D,20060316,000000,7.92783,7.93524,7.88857,7.92783,360816.08519789,0
+VGM.US,D,20060317,000000,7.92783,7.94085,7.88857,7.91688,75094.809092889,0
+VGM.US,D,20060320,000000,7.90129,7.97825,7.90129,7.95842,123303.00905134,0
+VGM.US,D,20060321,000000,7.93524,7.98664,7.91688,7.95842,114218.17493468,0
+VGM.US,D,20060322,000000,7.94609,7.97825,7.94085,7.95121,43386.062438694,0
+VGM.US,D,20060323,000000,7.95121,7.99671,7.93524,7.9678,144812.09366291,0
+VGM.US,D,20060324,000000,7.9824,7.99671,7.95842,7.96256,176328.27912989,0
+VGM.US,D,20060327,000000,7.9678,8.00173,7.95842,7.96256,92892.530190927,0
+VGM.US,D,20060328,000000,7.95842,7.9824,7.94085,7.95842,103473.26068825,0
+VGM.US,D,20060329,000000,7.95121,8.00589,7.95121,7.98664,91595.275877078,0
+VGM.US,D,20060330,000000,7.99671,8.01092,7.92783,7.95842,131090.58885416,0
+VGM.US,D,20060331,000000,8.00589,8.00589,7.94085,7.96256,115518.46968833,0
+VGM.US,D,20060403,000000,7.96256,7.99671,7.94085,7.9678,212858.1498239,0
+VGM.US,D,20060404,000000,7.94609,7.99088,7.94085,7.95121,107913.31627339,0
+VGM.US,D,20060405,000000,7.94085,7.97825,7.94085,7.9678,73610.060991493,0
+VGM.US,D,20060406,000000,7.94085,7.9824,7.94085,7.95842,103091.17875362,0
+VGM.US,D,20060407,000000,7.97253,7.9824,7.9229,7.92783,120522.02011602,0
+VGM.US,D,20060410,000000,7.94609,7.95842,7.91688,7.94609,105316.78068581,0
+VGM.US,D,20060411,000000,7.88263,7.91205,7.87722,7.90622,78427.131111587,0
+VGM.US,D,20060412,000000,7.90622,7.91205,7.83646,7.85698,79356.492209868,0
+VGM.US,D,20060413,000000,7.90129,7.90622,7.83222,7.84051,116069.80277171,0
+VGM.US,D,20060417,000000,7.84051,7.88263,7.78763,7.81111,123112.474824,0
+VGM.US,D,20060418,000000,7.8047,7.83646,7.78338,7.83646,196538.08246773,0
+VGM.US,D,20060419,000000,7.78338,7.83646,7.78338,7.83222,88818.340861497,0
+VGM.US,D,20060420,000000,7.82127,7.85324,7.8047,7.83222,110877.74507652,0
+VGM.US,D,20060421,000000,7.85324,7.90622,7.84051,7.90622,140915.26332169,0
+VGM.US,D,20060424,000000,7.87722,7.94609,7.87198,7.90622,72873.261080423,0
+VGM.US,D,20060425,000000,7.94085,7.94085,7.86172,7.93524,151676.39324704,0
+VGM.US,D,20060426,000000,7.87198,7.92783,7.87198,7.9229,66747.788367222,0
+VGM.US,D,20060427,000000,7.93524,7.94609,7.92783,7.94085,78805.159126481,0
+VGM.US,D,20060428,000000,7.97253,7.9824,7.9229,7.9229,76201.529179391,0
+VGM.US,D,20060501,000000,7.95121,7.97825,7.9229,7.9229,113099.29308897,0
+VGM.US,D,20060502,000000,7.89528,7.91688,7.85698,7.88857,161494.98683498,0
+VGM.US,D,20060503,000000,7.86172,7.88857,7.82719,7.83222,83617.161846913,0
+VGM.US,D,20060504,000000,7.87722,7.88263,7.82719,7.87722,135174.91298292,0
+VGM.US,D,20060505,000000,7.85698,7.90622,7.85324,7.87198,66383.949071385,0
+VGM.US,D,20060508,000000,7.86616,7.90129,7.84051,7.84761,91036.848434164,0
+VGM.US,D,20060509,000000,7.83646,7.86172,7.82719,7.82719,88439.29936667,0
+VGM.US,D,20060510,000000,7.81515,7.87198,7.81515,7.81515,132944.24365106,0
+VGM.US,D,20060511,000000,7.78338,7.8047,7.59996,7.69635,216570.52681736,0
+VGM.US,D,20060512,000000,7.63637,7.70849,7.63637,7.69004,137388.35315592,0
+VGM.US,D,20060515,000000,7.65352,7.72003,7.64791,7.66902,150936.55289618,0
+VGM.US,D,20060516,000000,7.61603,7.70169,7.59581,7.70169,241229.50705974,0
+VGM.US,D,20060517,000000,7.66902,7.70169,7.66902,7.68067,105683.66042146,0
+VGM.US,D,20060518,000000,7.67415,7.71431,7.67415,7.70849,81398.654274245,0
+VGM.US,D,20060519,000000,7.70849,7.74273,7.70849,7.74273,82883.402375642,0
+VGM.US,D,20060522,000000,7.76424,7.77085,7.68589,7.71431,74906.301825407,0
+VGM.US,D,20060523,000000,7.70169,7.73829,7.69004,7.73829,63598.906216342,0
+VGM.US,D,20060524,000000,7.72911,7.73829,7.69004,7.72003,71010.484964133,0
+VGM.US,D,20060525,000000,7.72911,7.72911,7.68067,7.70169,88071.406151102,0
+VGM.US,D,20060526,000000,7.67415,7.73829,7.67415,7.72003,50057.800835618,0
+VGM.US,D,20060530,000000,7.71431,7.73829,7.69635,7.73829,66008.961496289,0
+VGM.US,D,20060531,000000,7.75259,7.75259,7.70849,7.72911,46171.105293737,0
+VGM.US,D,20060601,000000,7.74273,7.78763,7.72003,7.75259,110503.77098135,0
+VGM.US,D,20060602,000000,7.75259,7.81111,7.74737,7.79236,49133.507137001,0
+VGM.US,D,20060605,000000,7.76424,7.8047,7.74273,7.74273,52101.989859861,0
+VGM.US,D,20060606,000000,7.75259,7.75891,7.72003,7.75891,76753.875742709,0
+VGM.US,D,20060607,000000,7.73315,7.75891,7.72911,7.73315,69903.76487763,0
+VGM.US,D,20060608,000000,7.73315,7.74737,7.72477,7.73315,74166.461474541,0
+VGM.US,D,20060609,000000,7.72911,7.75891,7.72477,7.73829,68040.98876134,0
+VGM.US,D,20060612,000000,7.73315,7.75259,7.72911,7.75259,54885.00575504,0
+VGM.US,D,20060613,000000,7.72477,7.72477,7.69004,7.69635,62669.545118061,0
+VGM.US,D,20060614,000000,7.69004,7.70169,7.65826,7.65826,73610.060991493,0
+VGM.US,D,20060615,000000,7.67415,7.67415,7.61999,7.62423,71010.484964133,0
+VGM.US,D,20060616,000000,7.64791,7.66902,7.61999,7.63637,98828.482156715,0
+VGM.US,D,20060619,000000,7.64791,7.65826,7.63074,7.64791,71010.484964133,0
+VGM.US,D,20060620,000000,7.64051,7.69635,7.63074,7.64791,68236.590388349,0
+VGM.US,D,20060621,000000,7.64791,7.66902,7.59996,7.61603,61556.744151964,0
+VGM.US,D,20060622,000000,7.59581,7.63637,7.58969,7.61062,73236.086896328,0
+VGM.US,D,20060623,000000,7.59581,7.63074,7.58969,7.60538,37837.259807195,0
+VGM.US,D,20060626,000000,7.63074,7.64051,7.59996,7.61603,70463.205800478,0
+VGM.US,D,20060627,000000,7.58477,7.64051,7.57213,7.61062,80277.745468685,0
+VGM.US,D,20060628,000000,7.61999,7.65352,7.60538,7.60538,44309.342657379,0
+VGM.US,D,20060629,000000,7.61999,7.64051,7.59581,7.63637,72873.261080423,0
+VGM.US,D,20060630,000000,7.66211,7.66902,7.62423,7.66902,78805.159126481,0
+VGM.US,D,20060703,000000,7.69004,7.69635,7.66902,7.68067,94936.719215171,0
+VGM.US,D,20060705,000000,7.68589,7.69004,7.64051,7.65352,59706.129794864,0
+VGM.US,D,20060706,000000,7.64051,7.68067,7.61603,7.64051,141475.71772447,0
+VGM.US,D,20060707,000000,7.64051,7.68589,7.63074,7.65826,70271.658093199,0
+VGM.US,D,20060710,000000,7.62423,7.66211,7.62423,7.65826,37636.590780522,0
+VGM.US,D,20060711,000000,7.63074,7.68067,7.63074,7.65826,58774.741736719,0
+VGM.US,D,20060712,000000,7.64791,7.64791,7.59581,7.63074,81767.560969745,0
+VGM.US,D,20060713,000000,7.61999,7.64791,7.58969,7.60538,86407.272101618,0
+VGM.US,D,20060714,000000,7.59996,7.61062,7.57824,7.59581,111810.14661459,0
+VGM.US,D,20060717,000000,7.57824,7.59996,7.56009,7.57824,69152.776247505,0
+VGM.US,D,20060718,000000,7.56009,7.58477,7.552,7.56009,36157.923558721,0
+VGM.US,D,20060719,000000,7.58477,7.59996,7.56631,7.59581,81585.134581861,0
+VGM.US,D,20060720,000000,7.56631,7.61062,7.56631,7.61062,94006.344636958,0
+VGM.US,D,20060721,000000,7.60538,7.61603,7.57213,7.58969,79540.945557617,0
+VGM.US,D,20060724,000000,7.57213,7.65826,7.57213,7.65352,105683.66042146,0
+VGM.US,D,20060725,000000,7.64791,7.66902,7.63637,7.64791,82325.98841266,0
+VGM.US,D,20060726,000000,7.62423,7.66902,7.62423,7.64791,81398.654274245,0
+VGM.US,D,20060727,000000,7.65352,7.71431,7.65352,7.70849,103473.26068825,0
+VGM.US,D,20060728,000000,7.73829,7.77845,7.73315,7.75259,83059.74788393,0
+VGM.US,D,20060731,000000,7.77085,7.80016,7.75259,7.76424,68787.923471735,0
+VGM.US,D,20060801,000000,7.77845,7.82127,7.77085,7.8047,146666.76193973,0
+VGM.US,D,20060802,000000,7.80016,7.83646,7.79236,7.81111,69716.271090082,0
+VGM.US,D,20060803,000000,7.78763,7.84051,7.78763,7.8047,59146.688872017,0
+VGM.US,D,20060804,000000,7.81111,7.85698,7.79236,7.82719,211379.4826021,0
+VGM.US,D,20060807,000000,7.82127,7.84761,7.78338,7.80016,124228.31622989,0
+VGM.US,D,20060808,000000,7.8047,7.84761,7.78338,7.81111,155741.46125707,0
+VGM.US,D,20060809,000000,7.80016,7.83222,7.77085,7.81111,129789.28062058,0
+VGM.US,D,20060810,000000,7.77085,7.86172,7.77085,7.86172,76395.103846535,0
+VGM.US,D,20060811,000000,7.80016,7.84761,7.78338,7.81515,99382.855679899,0
+VGM.US,D,20060814,000000,7.78763,7.81111,7.76424,7.76424,111810.14661459,0
+VGM.US,D,20060815,000000,7.80016,7.82127,7.76424,7.77845,143320.25120198,0
+VGM.US,D,20060816,000000,7.79236,7.82127,7.78763,7.80016,126633.30411017,0
+VGM.US,D,20060817,000000,7.79236,7.81515,7.79236,7.8047,111063.2119042,0
+VGM.US,D,20060818,000000,7.81515,7.85324,7.8047,7.83222,80843.267271129,0
+VGM.US,D,20060821,000000,7.85324,7.85698,7.82127,7.83646,72124.299410163,0
+VGM.US,D,20060822,000000,7.81111,7.88263,7.81111,7.88263,126265.41089461,0
+VGM.US,D,20060823,000000,7.88263,7.88857,7.82127,7.83646,92524.636975358,0
+VGM.US,D,20060824,000000,7.85324,7.87722,7.83222,7.83646,79170.011902251,0
+VGM.US,D,20060825,000000,7.85324,7.87198,7.83646,7.85324,67119.735502521,0
+VGM.US,D,20060828,000000,7.87198,7.87722,7.84761,7.87198,93643.518821053,0
+VGM.US,D,20060829,000000,7.85324,7.88263,7.85324,7.88263,101795.95139964,0
+VGM.US,D,20060830,000000,7.89528,7.91205,7.87198,7.90622,134062.11201682,0
+VGM.US,D,20060831,000000,7.91205,7.91205,7.86616,7.89528,114032.70810699,0
+VGM.US,D,20060901,000000,7.91205,7.91688,7.89528,7.91688,99382.855679899,0
+VGM.US,D,20060905,000000,7.91688,7.91688,7.89528,7.91205,94936.719215171,0
+VGM.US,D,20060906,000000,7.91205,7.91205,7.86616,7.88263,152235.83416989,0
+VGM.US,D,20060907,000000,7.88263,7.91205,7.87198,7.88263,94195.865384371,0
+VGM.US,D,20060908,000000,7.88263,7.9229,7.88263,7.89528,86407.272101618,0
+VGM.US,D,20060911,000000,7.91205,7.91688,7.89528,7.91688,48577.106653953,0
+VGM.US,D,20060912,000000,7.90622,7.94609,7.90129,7.94609,83248.255151412,0
+VGM.US,D,20060913,000000,7.88857,7.91688,7.87722,7.88857,78617.665338933,0
+VGM.US,D,20060914,000000,7.91205,7.91205,7.85698,7.88263,105507.31491317,0
+VGM.US,D,20060915,000000,7.87722,7.91688,7.86616,7.91688,103473.26068825,0
+VGM.US,D,20060918,000000,7.90129,7.9229,7.86172,7.88263,109023.07679969,0
+VGM.US,D,20060919,000000,7.86616,7.90129,7.86172,7.88263,134062.11201682,0
+VGM.US,D,20060920,000000,7.89528,7.91688,7.87722,7.91688,102355.39232249,0
+VGM.US,D,20060921,000000,7.90129,7.95121,7.90129,7.92783,112365.53361771,0
+VGM.US,D,20060922,000000,7.93524,7.99671,7.93524,7.97253,113843.18735958,0
+VGM.US,D,20060925,000000,7.98664,8.00589,7.97253,7.98664,134976.27091611,0
+VGM.US,D,20060926,000000,8.00173,8.01092,7.97253,7.9824,99382.855679899,0
+VGM.US,D,20060927,000000,7.99671,8.05147,7.99671,8.02779,171515.26292952,0
+VGM.US,D,20060928,000000,8.02779,8.04092,8.00589,8.01092,74540.435569705,0
+VGM.US,D,20060929,000000,8.0345,8.04092,7.99671,8.01092,89372.71438468,0
+VGM.US,D,20061002,000000,8.07001,8.07001,8.01092,8.0345,149814.63061068,0
+VGM.US,D,20061003,000000,8.05749,8.07001,8.02088,8.05749,71010.484964133,0
+VGM.US,D,20061004,000000,8.07001,8.1085,8.05147,8.09232,135722.19214657,0
+VGM.US,D,20061005,000000,8.09232,8.10505,8.02779,8.02779,121076.39363921,0
+VGM.US,D,20061006,000000,8.01092,8.08185,8.00173,8.00589,94006.344636958,0
+VGM.US,D,20061009,000000,7.9824,8.05147,7.9824,8.02779,37636.590780522,0
+VGM.US,D,20061010,000000,8.05147,8.08185,8.01584,8.04733,89372.71438468,0
+VGM.US,D,20061011,000000,7.98664,8.0345,7.97253,7.99671,121630.76716239,0
+VGM.US,D,20061012,000000,8.00589,8.01584,7.95121,7.97825,83994.176381874,0
+VGM.US,D,20061013,000000,8.01092,8.01092,7.9229,7.93524,75649.182616073,0
+VGM.US,D,20061016,000000,7.90129,7.95842,7.89528,7.95121,121258.82002709,0
+VGM.US,D,20061017,000000,7.9229,7.97253,7.88857,7.92783,127011.33212507,0
+VGM.US,D,20061018,000000,7.93524,7.94085,7.87198,7.92783,91972.29041204,0
+VGM.US,D,20061019,000000,7.91205,7.94609,7.89528,7.92783,163351.68207167,0
+VGM.US,D,20061020,000000,7.90129,7.95121,7.89528,7.92783,63041.49225336,0
+VGM.US,D,20061023,000000,7.95842,7.96256,7.91688,7.94085,98455.521541484,0
+VGM.US,D,20061024,000000,7.92783,7.96256,7.91688,7.94609,83808.709554191,0
+VGM.US,D,20061025,000000,7.94085,8.00589,7.94085,7.99671,61007.438028444,0
+VGM.US,D,20061026,000000,7.9824,8.02779,7.9824,8.01092,85479.937963204,0
+VGM.US,D,20061027,000000,8.01092,8.05749,7.99671,8.04733,126825.86529738,0
+VGM.US,D,20061030,000000,8.00173,8.0644,8.00173,8.05749,76395.103846535,0
+VGM.US,D,20061031,000000,8.07001,8.09844,8.04092,8.04733,76950.490849651,0
+VGM.US,D,20061101,000000,8.0345,8.09232,8.0345,8.07525,69903.76487763,0
+VGM.US,D,20061102,000000,8.08817,8.09844,8.07525,8.08817,47652.812955335,0
+VGM.US,D,20061103,000000,8.0644,8.07001,8.00589,8.04733,77136.971157268,0
+VGM.US,D,20061106,000000,8.02779,8.0644,8.01584,8.05147,45985.638466054,0
+VGM.US,D,20061107,000000,8.05147,8.0644,8.01584,8.0345,75460.675348591,0
+VGM.US,D,20061108,000000,8.02088,8.07525,8.02088,8.04733,83808.709554191,0
+VGM.US,D,20061109,000000,8.07001,8.08185,8.04733,8.07525,61007.438028444,0
+VGM.US,D,20061110,000000,8.07001,8.09844,8.07001,8.07525,51915.509552246,0
+VGM.US,D,20061113,000000,8.04733,8.0644,8.02088,8.0345,45608.623931092,0
+VGM.US,D,20061114,000000,8.02779,8.0644,8.02779,8.05147,51173.642241514,0
+VGM.US,D,20061115,000000,8.04092,8.05147,7.99088,8.02779,148335.96338887,0
+VGM.US,D,20061116,000000,7.99088,8.05147,7.99088,8.0345,69341.283514985,0
+VGM.US,D,20061117,000000,8.01092,8.08817,8.01092,8.07001,104762.40716264,0
+VGM.US,D,20061120,000000,8.11294,8.11294,8.04092,8.09844,103647.57923667,0
+VGM.US,D,20061121,000000,8.0644,8.08817,8.0345,8.07525,130902.08158668,0
+VGM.US,D,20061122,000000,8.04733,8.07001,8.02088,8.04733,75460.675348591,0
+VGM.US,D,20061124,000000,8.02088,8.05749,8.02088,8.04733,49504.440792368,0
+VGM.US,D,20061127,000000,8.0345,8.08185,8.02088,8.04092,130161.22775588,0
+VGM.US,D,20061128,000000,8.07001,8.08185,8.04733,8.07525,68983.525098745,0
+VGM.US,D,20061129,000000,8.07525,8.09232,8.05749,8.0644,105129.28689827,0
+VGM.US,D,20061130,000000,8.07525,8.12488,8.07525,8.09232,122375.67491293,0
+VGM.US,D,20061201,000000,8.08817,8.17471,8.08185,8.17471,134976.27091611,0
+VGM.US,D,20061204,000000,8.2193,8.2193,8.1453,8.18004,114589.10859003,0
+VGM.US,D,20061205,000000,8.14866,8.24081,8.1453,8.24081,101604.40369237,0
+VGM.US,D,20061206,000000,8.19197,8.2791,8.18703,8.26519,123112.474824,0
+VGM.US,D,20061207,000000,8.2791,8.2791,8.24081,8.24081,52466.842635631,0
+VGM.US,D,20061208,000000,8.24081,8.26519,8.19691,8.20391,128683.57401402,0
+VGM.US,D,20061211,000000,8.2272,8.28423,8.20391,8.26616,119779.13932537,0
+VGM.US,D,20061212,000000,8.29064,8.32162,8.26616,8.31285,101049.01668925,0
+VGM.US,D,20061213,000000,8.24081,8.25295,8.17471,8.18703,115696.84215648,0
+VGM.US,D,20061214,000000,8.20993,8.23677,8.15577,8.16799,84368.150477039,0
+VGM.US,D,20061215,000000,8.16188,8.2272,8.15577,8.19691,153334.44641693,0
+VGM.US,D,20061218,000000,8.21506,8.2193,8.15577,8.21506,69152.776247505,0
+VGM.US,D,20061219,000000,8.19691,8.27239,8.19691,8.24081,85107.990827905,0
+VGM.US,D,20061220,000000,8.28423,8.28423,8.23154,8.23154,85479.937963204,0
+VGM.US,D,20061221,000000,8.23154,8.31728,8.23154,8.29064,65456.61493297,0
+VGM.US,D,20061222,000000,8.29064,8.33287,8.25295,8.30692,86214.710914407,0
+VGM.US,D,20061226,000000,8.29676,8.32775,8.29064,8.32775,77681.209881124,0
+VGM.US,D,20061227,000000,8.30692,8.34728,8.28423,8.29676,67306.215810136,0
+VGM.US,D,20061228,000000,8.32775,8.33287,8.2791,8.32775,78247.7451635,0
+VGM.US,D,20061229,000000,8.35261,8.37974,8.29064,8.31728,146104.28057709,0
+VGM.US,D,20070103,000000,8.33287,8.37451,8.28423,8.37451,87894.047162881,0
+VGM.US,D,20070104,000000,8.33544,8.37974,8.2791,8.35261,72873.261080423,0
+VGM.US,D,20070105,000000,8.31285,8.32775,8.2791,8.31728,90479.434471183,0
+VGM.US,D,20070108,000000,8.30081,8.35261,8.27239,8.33287,79170.011902251,0
+VGM.US,D,20070109,000000,8.30081,8.35261,8.30081,8.33544,71393.58037869,0
+VGM.US,D,20070110,000000,8.33544,8.39613,8.31285,8.38695,147226.20286257,0
+VGM.US,D,20070111,000000,8.34175,8.37974,8.31285,8.32775,62490.159169975,0
+VGM.US,D,20070112,000000,8.32162,8.34175,8.31728,8.33544,81951.000837563,0
+VGM.US,D,20070116,000000,8.32775,8.34728,8.30692,8.33287,121076.39363921,0
+VGM.US,D,20070117,000000,8.31728,8.34175,8.30081,8.33544,82325.98841266,0
+VGM.US,D,20070118,000000,8.31728,8.37451,8.31285,8.35261,91228.396141443,0
+VGM.US,D,20070119,000000,8.32162,8.37451,8.32162,8.32775,73801.608698772,0
+VGM.US,D,20070122,000000,8.33287,8.38695,8.33287,8.36918,48771.69480103,0
+VGM.US,D,20070123,000000,8.36918,8.40115,8.35853,8.40115,81398.654274245,0
+VGM.US,D,20070124,000000,8.40115,8.40115,8.34728,8.35853,64522.186435025,0
+VGM.US,D,20070125,000000,8.35853,8.37451,8.32775,8.34728,96233.973529018,0
+VGM.US,D,20070126,000000,8.34728,8.39246,8.33544,8.37451,129238.96101713,0
+VGM.US,D,20070129,000000,8.34728,8.45177,8.34728,8.37974,103091.17875362,0
+VGM.US,D,20070130,000000,8.4126,8.4126,8.36918,8.38695,120891.94029147,0
+VGM.US,D,20070131,000000,8.36464,8.44122,8.35261,8.43678,77508.918292566,0
+VGM.US,D,20070201,000000,8.45177,8.46943,8.41901,8.44822,86029.244086724,0
+VGM.US,D,20070202,000000,8.48442,8.48442,8.41901,8.4576,76201.529179391,0
+VGM.US,D,20070205,000000,8.44122,8.47546,8.41901,8.46943,66747.788367222,0
+VGM.US,D,20070206,000000,8.47546,8.47811,8.41901,8.41901,104387.41958754,0
+VGM.US,D,20070207,000000,8.42434,8.45177,8.41901,8.44122,85290.417215791,0
+VGM.US,D,20070208,000000,8.45177,8.46943,8.4126,8.44122,48022.733130768,0
+VGM.US,D,20070209,000000,8.43678,8.46301,8.41901,8.4576,47096.412472287,0
+VGM.US,D,20070212,000000,8.4576,8.47546,8.43075,8.43075,38564.938398869,0
+VGM.US,D,20070213,000000,8.4126,8.44822,8.39246,8.43075,38938.912494034,0
+VGM.US,D,20070214,000000,8.37451,8.44822,8.37451,8.4126,78980.491154837,0
+VGM.US,D,20070215,000000,8.36918,8.46301,8.36918,8.4126,68236.590388349,0
+VGM.US,D,20070216,000000,8.44122,8.44822,8.39613,8.40115,53017.162239084,0
+VGM.US,D,20070220,000000,8.41901,8.45177,8.37451,8.39246,132577.36391542,0
+VGM.US,D,20070221,000000,8.38695,8.4126,8.36918,8.4126,87894.047162881,0
+VGM.US,D,20070222,000000,8.4126,8.42434,8.35853,8.35853,87699.459015803,0
+VGM.US,D,20070223,000000,8.40115,8.43075,8.36918,8.41901,149629.163783,0
+VGM.US,D,20070226,000000,8.40658,8.45177,8.40115,8.45177,71010.484964133,0
+VGM.US,D,20070227,000000,8.45177,8.45177,8.40658,8.4126,51915.509552246,0
+VGM.US,D,20070228,000000,8.45177,8.45177,8.4126,8.45177,79722.358465569,0
+VGM.US,D,20070301,000000,8.40115,8.46301,8.40115,8.44822,100955.77653544,0
+VGM.US,D,20070302,000000,8.46943,8.51048,8.44822,8.51048,65830.589028134,0
+VGM.US,D,20070305,000000,8.47811,8.51048,8.44822,8.50387,81027.720618879,0
+VGM.US,D,20070306,000000,8.46943,8.51048,8.45177,8.51048,78427.131111587,0
+VGM.US,D,20070307,000000,8.54254,8.54254,8.47811,8.52094,62855.011945744,0
+VGM.US,D,20070308,000000,8.52094,8.54837,8.50387,8.53544,48771.69480103,0
+VGM.US,D,20070309,000000,8.5308,8.54254,8.51591,8.5308,45245.798115187,0
+VGM.US,D,20070312,000000,8.5308,8.54837,8.49774,8.52094,97904.188458098,0
+VGM.US,D,20070313,000000,8.52094,8.52094,8.47811,8.49173,73056.700948241,0
+VGM.US,D,20070314,000000,8.46301,8.49173,8.45177,8.45177,91228.396141443,0
+VGM.US,D,20070315,000000,8.48442,8.50387,8.45177,8.4576,84175.589289827,0
+VGM.US,D,20070316,000000,8.45177,8.49173,8.44122,8.44122,63041.49225336,0
+VGM.US,D,20070319,000000,8.4576,8.47811,8.4576,8.4576,55441.406238088,0
+VGM.US,D,20070320,000000,8.45177,8.48799,8.45177,8.47811,38382.512010984,0
+VGM.US,D,20070321,000000,8.46943,8.50387,8.44822,8.46301,76395.103846535,0
+VGM.US,D,20070322,000000,8.4576,8.49774,8.4576,8.48442,66193.414844038,0
+VGM.US,D,20070323,000000,8.51048,8.51048,8.43075,8.46943,140362.91675838,0
+VGM.US,D,20070326,000000,8.43678,8.49173,8.43678,8.49173,65080.61387794,0
+VGM.US,D,20070327,000000,8.49774,8.51048,8.44822,8.47546,117181.59025787,0
+VGM.US,D,20070328,000000,8.44822,8.47546,8.44822,8.45177,57104.526807639,0
+VGM.US,D,20070329,000000,8.47811,8.48442,8.46301,8.47546,40228.05896842,0
+VGM.US,D,20070330,000000,8.45177,8.48799,8.45177,8.47546,37837.259807195,0
+VGM.US,D,20070402,000000,8.50387,8.55597,8.46943,8.5308,93082.050938341,0
+VGM.US,D,20070403,000000,8.50387,8.5308,8.49173,8.49173,57663.967730486,0
+VGM.US,D,20070404,000000,8.52094,8.52094,8.47546,8.48799,131834.48312476,0
+VGM.US,D,20070405,000000,8.49173,8.49173,8.47811,8.49173,40228.05896842,0
+VGM.US,D,20070409,000000,8.49774,8.49774,8.45177,8.47811,57479.514382735,0
+VGM.US,D,20070410,000000,8.46943,8.46943,8.43075,8.4576,146846.14788782,0
+VGM.US,D,20070411,000000,8.41901,8.44122,8.4126,8.42434,110503.77098135,0
+VGM.US,D,20070412,000000,8.40115,8.43678,8.38695,8.40658,96594.772385058,0
+VGM.US,D,20070413,000000,8.37451,8.4126,8.37451,8.40658,55616.738266445,0
+VGM.US,D,20070416,000000,8.37974,8.41901,8.37974,8.38695,66935.28215477,0
+VGM.US,D,20070417,000000,8.38695,8.40658,8.36918,8.37451,99755.81629513,0
+VGM.US,D,20070418,000000,8.37974,8.39613,8.37974,8.39246,51915.509552246,0
+VGM.US,D,20070419,000000,8.39246,8.43678,8.39246,8.43678,149999.08395843,0
+VGM.US,D,20070420,000000,8.41901,8.43678,8.39613,8.43678,43386.062438694,0
+VGM.US,D,20070423,000000,8.43678,8.45177,8.41901,8.44822,90114.581695413,0
+VGM.US,D,20070424,000000,8.44822,8.45177,8.42434,8.45177,98640.988369167,0
+VGM.US,D,20070425,000000,8.45177,8.47811,8.43075,8.47811,115321.85458137,0
+VGM.US,D,20070426,000000,8.44122,8.48799,8.43678,8.47811,72676.645973482,0
+VGM.US,D,20070427,000000,8.49173,8.51048,8.45177,8.51048,113843.18735958,0
+VGM.US,D,20070430,000000,8.46943,8.5308,8.46943,8.49173,115887.37638382,0
+VGM.US,D,20070501,000000,8.49774,8.50387,8.47546,8.50387,86407.272101618,0
+VGM.US,D,20070502,000000,8.48799,8.53544,8.48799,8.5308,82883.402375642,0
+VGM.US,D,20070503,000000,8.53544,8.53544,8.51048,8.51591,89924.047468067,0
+VGM.US,D,20070504,000000,8.51591,8.55597,8.51591,8.54837,59146.688872017,0
+VGM.US,D,20070507,000000,8.53544,8.57767,8.53544,8.57767,81951.000837563,0
+VGM.US,D,20070508,000000,8.54254,8.58685,8.51048,8.52094,118301.4855835,0
+VGM.US,D,20070509,000000,8.51591,8.54837,8.49173,8.49774,92705.036403379,0
+VGM.US,D,20070510,000000,8.53544,8.54254,8.50387,8.52094,72494.219585596,0
+VGM.US,D,20070511,000000,8.51048,8.53544,8.48799,8.52331,60813.863361299,0
+VGM.US,D,20070514,000000,8.52094,8.52094,8.48799,8.49774,52286.443207613,0
+VGM.US,D,20070515,000000,8.48442,8.5308,8.48442,8.5308,118301.4855835,0
+VGM.US,D,20070516,000000,8.52094,8.56772,8.52094,8.56258,119599.75337728,0
+VGM.US,D,20070517,000000,8.55597,8.56772,8.52094,8.54254,69531.817742332,0
+VGM.US,D,20070518,000000,8.54254,8.55597,8.50387,8.53544,104026.6207315,0
+VGM.US,D,20070521,000000,8.51591,8.54254,8.48799,8.53544,76577.53023442,0
+VGM.US,D,20070522,000000,8.5308,8.55597,8.47811,8.50387,72315.847117442,0
+VGM.US,D,20070523,000000,8.47811,8.50387,8.42434,8.44122,68787.923471735,0
+VGM.US,D,20070524,000000,8.44122,8.44122,8.40115,8.4126,82883.402375642,0
+VGM.US,D,20070525,000000,8.4126,8.43678,8.39246,8.41901,108278.16904915,0
+VGM.US,D,20070529,000000,8.41901,8.4576,8.39246,8.4126,120334.52632849,0
+VGM.US,D,20070530,000000,8.42434,8.44122,8.39246,8.39246,99755.81629513,0
+VGM.US,D,20070531,000000,8.43075,8.43075,8.38695,8.4126,70271.658093199,0
+VGM.US,D,20070601,000000,8.38695,8.42434,8.38695,8.39613,118108.92439628,0
+VGM.US,D,20070604,000000,8.44122,8.4576,8.38695,8.38695,115696.84215648,0
+VGM.US,D,20070605,000000,8.4126,8.42434,8.38695,8.38695,110689.23780903,0
+VGM.US,D,20070606,000000,8.38695,8.4126,8.37451,8.37974,75460.675348591,0
+VGM.US,D,20070607,000000,8.40658,8.40658,8.31285,8.32162,105507.31491317,0
+VGM.US,D,20070608,000000,8.30692,8.31285,8.25295,8.26519,174657.05072088,0
+VGM.US,D,20070611,000000,8.26005,8.28423,8.16799,8.18703,115887.37638382,0
+VGM.US,D,20070612,000000,8.13712,8.14866,8.0644,8.09232,128862.9599621,0
+VGM.US,D,20070613,000000,7.99671,8.09844,7.99671,8.09844,140550.41054593,0
+VGM.US,D,20070614,000000,8.07001,8.13712,8.07001,8.11294,118662.28443954,0
+VGM.US,D,20070615,000000,8.09844,8.15577,8.08185,8.14204,141106.81102897,0
+VGM.US,D,20070618,000000,8.17471,8.17471,8.1085,8.12488,91405.755129665,0
+VGM.US,D,20070619,000000,8.1085,8.1453,8.1085,8.13109,144259.74709958,0
+VGM.US,D,20070620,000000,8.13543,8.13543,8.09844,8.10505,70826.031616382,0
+VGM.US,D,20070621,000000,8.1085,8.11294,8.08185,8.08185,115321.85458137,0
+VGM.US,D,20070622,000000,8.09232,8.11885,8.0644,8.07001,113653.66661216,0
+VGM.US,D,20070625,000000,8.0345,8.08817,8.02088,8.07525,146475.21423246,0
+VGM.US,D,20070626,000000,8.07001,8.1085,8.04092,8.07001,152406.09879859,0
+VGM.US,D,20070627,000000,8.05147,8.13109,8.05147,8.08817,121258.82002709,0
+VGM.US,D,20070628,000000,8.07525,8.12488,8.07525,8.1085,114218.17493468,0
+VGM.US,D,20070629,000000,8.14866,8.17471,8.11294,8.14204,113843.18735958,0
+VGM.US,D,20070702,000000,8.14866,8.25295,8.14204,8.25295,136100.22016146,0
+VGM.US,D,20070703,000000,8.2272,8.23677,8.18703,8.18703,75094.809092889,0
+VGM.US,D,20070705,000000,8.02088,8.19691,8.02088,8.14866,140550.41054593,0
+VGM.US,D,20070706,000000,8.13543,8.18703,8.11294,8.13109,76577.53023442,0
+VGM.US,D,20070709,000000,8.11294,8.14204,8.09844,8.12488,85849.858138637,0
+VGM.US,D,20070710,000000,8.14204,8.18703,8.12488,8.1453,79921.000532377,0
+VGM.US,D,20070711,000000,8.10505,8.14204,8.08817,8.08817,65830.589028134,0
+VGM.US,D,20070712,000000,8.07001,8.11885,8.01584,8.0345,100681.12347368,0
+VGM.US,D,20070713,000000,8.00589,8.05749,8.00173,8.00173,141275.0486978,0
+VGM.US,D,20070716,000000,7.98664,8.05749,7.98664,7.99671,136100.22016146,0
+VGM.US,D,20070717,000000,7.99671,8.02779,7.96256,7.99671,155378.63544118,0
+VGM.US,D,20070718,000000,7.99671,8.0345,7.97825,7.9824,104949.90095019,0
+VGM.US,D,20070719,000000,7.97825,7.99671,7.94609,7.9824,136280.61958949,0
+VGM.US,D,20070720,000000,7.9678,8.02779,7.96256,7.99671,73988.089006387,0
+VGM.US,D,20070723,000000,8.00589,8.09232,7.99671,8.00589,110689.23780903,0
+VGM.US,D,20070724,000000,7.99088,8.04733,7.99088,8.00589,114769.50801806,0
+VGM.US,D,20070725,000000,8.00589,8.0345,7.96256,7.99088,159469.04044953,0
+VGM.US,D,20070726,000000,7.9678,8.01584,7.82127,7.90129,282760.90122161,0
+VGM.US,D,20070727,000000,7.86616,7.9678,7.86172,7.95121,105507.31491317,0
+VGM.US,D,20070730,000000,7.90129,7.95842,7.88857,7.88857,170392.3271641,0
+VGM.US,D,20070731,000000,7.95121,7.96256,7.90129,7.95121,63778.292164428,0
+VGM.US,D,20070801,000000,7.92783,7.9678,7.88857,7.89528,110877.74507652,0
+VGM.US,D,20070802,000000,7.94609,7.9678,7.91205,7.95121,52466.842635631,0
+VGM.US,D,20070803,000000,7.93524,7.94609,7.91688,7.94085,53017.162239084,0
+VGM.US,D,20070806,000000,7.94609,7.94609,7.88857,7.91205,123670.90226691,0
+VGM.US,D,20070807,000000,7.88263,7.92783,7.87722,7.87722,81212.173966629,0
+VGM.US,D,20070808,000000,7.85698,7.86172,7.8047,7.82127,142774.99899819,0
+VGM.US,D,20070809,000000,7.8047,7.91688,7.8047,7.82127,181148.38968977,0
+VGM.US,D,20070810,000000,7.87198,7.87198,7.69635,7.76424,238261.02433688,0
+VGM.US,D,20070813,000000,7.68589,7.75259,7.68589,7.70169,89924.047468067,0
+VGM.US,D,20070814,000000,7.70169,7.73829,7.69004,7.70169,174298.2788247,0
+VGM.US,D,20070815,000000,7.68589,7.69635,7.4039,7.51155,238448.51812442,0
+VGM.US,D,20070816,000000,7.2925,7.46615,7.2925,7.39847,365275.39690175,0
+VGM.US,D,20070817,000000,7.4039,7.68067,7.4039,7.63074,164272.93533049,0
+VGM.US,D,20070820,000000,7.68589,7.68589,7.60538,7.62423,79540.945557617,0
+VGM.US,D,20070821,000000,7.59581,7.65352,7.57824,7.64051,98083.574406184,0
+VGM.US,D,20070822,000000,7.63074,7.68589,7.57824,7.61062,156294.82130032,0
+VGM.US,D,20070823,000000,7.62423,7.62423,7.59996,7.61603,124602.29032505,0
+VGM.US,D,20070824,000000,7.63074,7.63637,7.58969,7.62423,126453.91816209,0
+VGM.US,D,20070827,000000,7.55634,7.63074,7.55634,7.61999,111991.55952255,0
+VGM.US,D,20070828,000000,7.63074,7.63074,7.55634,7.57213,121258.82002709,0
+VGM.US,D,20070829,000000,7.61603,7.72477,7.60538,7.67415,223056.7983866,0
+VGM.US,D,20070830,000000,7.67415,7.78338,7.66902,7.74273,170953.79504682,0
+VGM.US,D,20070831,000000,7.84761,7.84761,7.77845,7.83222,136465.07293724,0
+VGM.US,D,20070904,000000,7.83222,7.87722,7.80016,7.84761,113843.18735958,0
+VGM.US,D,20070905,000000,7.86616,7.91205,7.86172,7.91205,110327.42547307,0
+VGM.US,D,20070906,000000,7.90622,7.94085,7.90622,7.90622,49504.440792368,0
+VGM.US,D,20070907,000000,7.88857,8.00589,7.88857,7.99088,104202.96623978,0
+VGM.US,D,20070910,000000,8.00173,8.0345,7.94609,7.99671,98455.521541484,0
+VGM.US,D,20070911,000000,8.00173,8.08817,8.00173,8.02088,123303.00905134,0
+VGM.US,D,20070912,000000,7.93524,8.00589,7.93524,7.98664,33935.362066323,0
+VGM.US,D,20070913,000000,8.0644,8.0644,7.87198,7.87198,79921.000532377,0
+VGM.US,D,20070914,000000,7.91688,7.97253,7.86616,7.94609,160389.28022841,0
+VGM.US,D,20070917,000000,7.9824,7.9824,7.91205,7.94085,114769.50801806,0
+VGM.US,D,20070918,000000,7.94085,8.00589,7.91688,8.00589,182821.64505865,0
+VGM.US,D,20070919,000000,8.00173,8.04733,7.92783,7.97825,133499.63065418,0
+VGM.US,D,20070920,000000,7.91688,7.95842,7.83646,7.87198,107168.40852285,0
+VGM.US,D,20070921,000000,7.87198,7.91688,7.85698,7.91688,90479.434471183,0
+VGM.US,D,20070924,000000,7.9229,7.9229,7.84761,7.88857,104576.94033496,0
+VGM.US,D,20070925,000000,7.9229,7.9229,7.85324,7.88263,134426.96479259,0
+VGM.US,D,20070926,000000,7.88857,7.92783,7.88857,7.9229,87699.459015803,0
+VGM.US,D,20070927,000000,7.92783,7.92783,7.89528,7.92783,81398.654274245,0
+VGM.US,D,20070928,000000,7.94609,7.9678,7.91688,7.94609,83994.176381874,0
+VGM.US,D,20071001,000000,7.97253,7.98664,7.95842,7.97253,77317.370585286,0
+VGM.US,D,20071002,000000,7.94085,7.98664,7.94085,7.94609,106423.50077233,0
+VGM.US,D,20071003,000000,7.96256,7.97825,7.94085,7.95121,55811.326413521,0
+VGM.US,D,20071004,000000,7.92783,7.93524,7.90129,7.93524,88818.340861497,0
+VGM.US,D,20071005,000000,7.94609,7.94609,7.86172,7.86172,63778.292164428,0
+VGM.US,D,20071008,000000,7.83222,7.91688,7.8047,7.86616,95858.985953922,0
+VGM.US,D,20071009,000000,7.81515,7.88857,7.81515,7.87722,107725.82248583,0
+VGM.US,D,20071010,000000,7.88263,7.88263,7.82719,7.86172,261622.7502654,0
+VGM.US,D,20071011,000000,7.83222,7.83222,7.78763,7.8047,77508.918292566,0
+VGM.US,D,20071012,000000,7.82127,7.82127,7.74737,7.75259,85107.990827905,0
+VGM.US,D,20071015,000000,7.73829,7.76424,7.73315,7.76424,119962.57919318,0
+VGM.US,D,20071016,000000,7.72911,7.74273,7.71431,7.71431,124414.79653751,0
+VGM.US,D,20071017,000000,7.73829,7.74737,7.71431,7.74273,116623.16281495,0
+VGM.US,D,20071018,000000,7.75259,7.78338,7.73315,7.73829,71393.58037869,0
+VGM.US,D,20071019,000000,7.74737,7.78763,7.72477,7.78763,113099.29308897,0
+VGM.US,D,20071022,000000,7.73829,7.82127,7.73829,7.82127,81767.560969745,0
+VGM.US,D,20071023,000000,7.82127,7.83222,7.8047,7.82127,113653.66661216,0
+VGM.US,D,20071024,000000,7.82719,7.83222,7.76424,7.76424,138321.76817394,0
+VGM.US,D,20071025,000000,7.76424,7.76424,7.65826,7.72477,204508.08865843,0
+VGM.US,D,20071026,000000,7.72477,7.72477,7.64791,7.66211,100121.68255083,0
+VGM.US,D,20071029,000000,7.62423,7.67415,7.61062,7.63074,193386.15987705,0
+VGM.US,D,20071030,000000,7.61999,7.66902,7.61999,7.63637,178922.78775758,0
+VGM.US,D,20071031,000000,7.67415,7.67415,7.60538,7.61062,146666.76193973,0
+VGM.US,D,20071101,000000,7.58969,7.68067,7.58969,7.64791,157234.31719793,0
+VGM.US,D,20071102,000000,7.63074,7.68067,7.58477,7.67415,180033.56176381,0
+VGM.US,D,20071105,000000,7.84761,7.84761,7.57824,7.60538,89741.621080182,0
+VGM.US,D,20071106,000000,7.57824,7.61603,7.55634,7.59996,105507.31491317,0
+VGM.US,D,20071107,000000,7.5226,7.61603,7.51155,7.51155,171690.59495789,0
+VGM.US,D,20071108,000000,7.51155,7.53967,7.42658,7.45471,183371.96466211,0
+VGM.US,D,20071109,000000,7.39847,7.43222,7.36641,7.39847,172630.0908555,0
+VGM.US,D,20071112,000000,7.32506,7.45471,7.32506,7.41633,223371.99064568,0
+VGM.US,D,20071113,000000,7.37193,7.42658,7.36038,7.42658,168725.15267482,0
+VGM.US,D,20071114,000000,7.44385,7.44385,7.32506,7.34568,270528.19843399,0
+VGM.US,D,20071115,000000,7.30315,7.37726,7.25875,7.36038,192276.39935076,0
+VGM.US,D,20071116,000000,7.33078,7.37726,7.23654,7.32506,183287.84582769,0
+VGM.US,D,20071119,000000,7.2925,7.32506,7.28027,7.32023,321136.31887306,0
+VGM.US,D,20071120,000000,7.32023,7.3369,7.28027,7.28027,199981.88727903,0
+VGM.US,D,20071121,000000,7.30315,7.32023,7.25332,7.29803,208228.57349136,0
+VGM.US,D,20071123,000000,7.36641,7.36641,7.27523,7.32023,93643.518821053,0
+VGM.US,D,20071126,000000,7.35111,7.35111,7.27,7.3369,286503.68261304,0
+VGM.US,D,20071127,000000,7.60538,7.60538,7.2925,7.36038,267045.88138525,0
+VGM.US,D,20071128,000000,7.3141,7.43773,7.3141,7.43773,170782.51693819,0
+VGM.US,D,20071129,000000,7.44385,7.46615,7.39847,7.41633,196524.90722862,0
+VGM.US,D,20071130,000000,7.41011,7.53967,7.41011,7.53423,224180.74763196,0
+VGM.US,D,20071203,000000,7.5226,7.57213,7.5226,7.552,239006.94556734,0
+VGM.US,D,20071204,000000,7.44385,7.59581,7.44385,7.59581,124421.89089703,0
+VGM.US,D,20071205,000000,7.57213,7.63074,7.5226,7.57213,284857.79120235,0
+VGM.US,D,20071206,000000,7.56009,7.61062,7.52901,7.58477,304639.90600859,0
+VGM.US,D,20071207,000000,7.55634,7.61603,7.53967,7.55634,195653.3144865,0
+VGM.US,D,20071210,000000,7.54548,7.58969,7.52901,7.58969,249197.48629059,0
+VGM.US,D,20071211,000000,7.56631,7.58969,7.53967,7.55634,205910.74488529,0
+VGM.US,D,20071212,000000,7.50424,7.57824,7.50424,7.53967,222870.318079,0
+VGM.US,D,20071213,000000,7.53967,7.55634,7.46615,7.46615,244751.34982585,0
+VGM.US,D,20071214,000000,7.44829,7.5226,7.44385,7.47573,200062.96567365,0
+VGM.US,D,20071217,000000,7.43222,7.48066,7.41633,7.43773,262372.7254156,0
+VGM.US,D,20071218,000000,7.43773,7.47079,7.3369,7.41633,412867.40106112,0
+VGM.US,D,20071219,000000,7.36641,7.41633,7.34568,7.36641,239554.22473099,0
+VGM.US,D,20071220,000000,7.47079,7.47573,7.34568,7.35111,348393.86166287,0
+VGM.US,D,20071221,000000,7.36038,7.37193,7.26428,7.32506,345053.4318047,0
+VGM.US,D,20071224,000000,7.2925,7.36038,7.27,7.34568,248453.59201998,0
+VGM.US,D,20071226,000000,7.27523,7.35111,7.23093,7.26428,492470.16889462,0
+VGM.US,D,20071227,000000,7.24168,7.30315,7.23093,7.27,526216.01021354,0
+VGM.US,D,20071228,000000,7.41011,7.41011,7.248,7.38801,589443.98277452,0
+VGM.US,D,20071231,000000,7.38238,7.46615,7.37726,7.43773,557984.55218376,0
+VGM.US,D,20080102,000000,7.48066,7.58969,7.46112,7.55634,235848.94209708,0
+VGM.US,D,20080103,000000,7.58477,7.77085,7.57824,7.76424,213415.56378689,0
+VGM.US,D,20080104,000000,7.77845,7.82127,7.75259,7.79236,206448.90272956,0
+VGM.US,D,20080107,000000,7.76424,7.83222,7.74737,7.82719,236679.99564188,0
+VGM.US,D,20080108,000000,7.82127,7.87722,7.81515,7.85698,102913.8197654,0
+VGM.US,D,20080109,000000,7.83646,7.86616,7.77845,7.79236,147404.57533073,0
+VGM.US,D,20080110,000000,7.81111,7.86616,7.81111,7.86616,176373.88572686,0
+VGM.US,D,20080111,000000,7.85324,7.88857,7.82719,7.84051,134064.13897669,0
+VGM.US,D,20080114,000000,7.84761,7.91688,7.83222,7.90622,309626.22727746,0
+VGM.US,D,20080115,000000,7.91205,8.0345,7.90622,8.0345,446105.48893374,0
+VGM.US,D,20080116,000000,8.04092,8.13543,8.00589,8.0644,304915.5725503,0
+VGM.US,D,20080117,000000,8.09844,8.11294,7.98664,8.0644,214521.27039345,0
+VGM.US,D,20080118,000000,8.02088,8.07525,7.93524,7.94609,296656.72457877,0
+VGM.US,D,20080122,000000,7.90129,8.07525,7.76424,8.0345,199391.02847827,0
+VGM.US,D,20080123,000000,7.95842,8.14866,7.95842,8.11294,272430.50026766,0
+VGM.US,D,20080124,000000,8.10505,8.23154,8.10505,8.16188,206927.26525778,0
+VGM.US,D,20080125,000000,8.1453,8.14866,8.09232,8.1085,155378.63544118,0
+VGM.US,D,20080128,000000,8.07525,8.18703,8.0644,8.14204,147356.9417739,0
+VGM.US,D,20080129,000000,8.14204,8.21506,8.13543,8.14866,183932.41906489,0
+VGM.US,D,20080130,000000,8.12488,8.14866,8.08817,8.1085,213324.35059295,0
+VGM.US,D,20080131,000000,8.07001,8.12488,7.99088,8.08817,295927.01902723,0
+VGM.US,D,20080201,000000,8.08817,8.16188,8.0644,8.16188,186378.95962242,0
+VGM.US,D,20080204,000000,8.14204,8.14204,8.04733,8.10505,202525.7219101,0
+VGM.US,D,20080205,000000,8.09232,8.11885,8.05749,8.09844,99569.335987514,0
+VGM.US,D,20080206,000000,8.09844,8.11885,8.08817,8.09232,144259.74709958,0
+VGM.US,D,20080207,000000,8.07001,8.11294,8.04733,8.0644,203353.7350151,0
+VGM.US,D,20080208,000000,8.05147,8.11294,8.05147,8.08817,175651.27453485,0
+VGM.US,D,20080211,000000,8.0644,8.13109,8.05749,8.13109,132825.66649893,0
+VGM.US,D,20080212,000000,8.13712,8.20391,8.13712,8.1453,196538.08246773,0
+VGM.US,D,20080213,000000,8.09844,8.1085,7.93524,7.93524,365806.46038648,0
+VGM.US,D,20080214,000000,7.87198,7.87198,7.59581,7.59996,463655.9209282,0
+VGM.US,D,20080215,000000,7.552,7.68589,7.47573,7.61603,337560.7746623,0
+VGM.US,D,20080219,000000,7.62423,7.81111,7.62423,7.8047,245305.72334904,0
+VGM.US,D,20080220,000000,7.81111,7.81111,7.65352,7.65826,275716.20220945,0
+VGM.US,D,20080221,000000,7.68589,7.68589,7.52901,7.54548,185541.82519801,0
+VGM.US,D,20080222,000000,7.53423,7.60538,7.49457,7.50424,202092.96597883,0
+VGM.US,D,20080225,000000,7.49457,7.70169,7.49457,7.68589,217874.87549074,0
+VGM.US,D,20080226,000000,7.67415,7.74737,7.56631,7.61603,135897.52417492,0
+VGM.US,D,20080227,000000,7.59996,7.64791,7.49457,7.52901,198697.80820431,0
+VGM.US,D,20080228,000000,7.48875,7.48875,7.25875,7.25875,540952.00843491,0
+VGM.US,D,20080229,000000,7.2925,7.2925,7.12378,7.12979,507397.71482328,0
+VGM.US,D,20080303,000000,7.1515,7.35516,7.1515,7.32506,470089.49154096,0
+VGM.US,D,20080304,000000,7.3141,7.44829,7.3141,7.38801,285721.276105,0
+VGM.US,D,20080305,000000,7.43222,7.58477,7.42658,7.49457,260023.47893161,0
+VGM.US,D,20080306,000000,7.57213,7.57213,7.44385,7.46112,136117.44932032,0
+VGM.US,D,20080307,000000,7.45471,8.07001,7.42127,7.51707,348858.03547204,0
+VGM.US,D,20080310,000000,7.55634,7.56009,7.44385,7.47079,174849.61190809,0
+VGM.US,D,20080311,000000,7.48066,7.51155,7.42658,7.45471,148335.96338887,0
+VGM.US,D,20080312,000000,7.44385,7.44385,7.32023,7.3369,193576.69410441,0
+VGM.US,D,20080313,000000,7.28027,7.33078,7.25332,7.30729,79240.955497539,0
+VGM.US,D,20080314,000000,7.3369,7.35516,7.22521,7.23093,164827.30885368,0
+VGM.US,D,20080317,000000,7.22521,7.27,7.14666,7.15644,275341.21463436,0
+VGM.US,D,20080318,000000,7.18939,7.2925,7.18939,7.26428,220343.71260678,0
+VGM.US,D,20080319,000000,7.3141,7.35111,7.25332,7.29803,186528.95465245,0
+VGM.US,D,20080320,000000,7.27,7.3141,7.17321,7.17321,357605.38077112,0
+VGM.US,D,20080324,000000,7.22521,7.37193,7.22521,7.34568,285540.87667698,0
+VGM.US,D,20080325,000000,7.35111,7.43222,7.32506,7.42658,147226.20286257,0
+VGM.US,D,20080326,000000,7.68067,7.68067,7.37193,7.50424,238625.87711265,0
+VGM.US,D,20080327,000000,7.47079,7.50424,7.43773,7.46112,188265.04577716,0
+VGM.US,D,20080328,000000,7.47573,7.48066,7.37726,7.39295,162631.09783952,0
+VGM.US,D,20080331,000000,7.36641,7.42658,7.36641,7.42127,134976.27091611,0
+VGM.US,D,20080401,000000,7.45471,7.4851,7.43773,7.43773,108150.47057764,0
+VGM.US,D,20080402,000000,7.4851,7.4851,7.38801,7.4039,151114.92536433,0
+VGM.US,D,20080403,000000,7.4039,7.44385,7.39847,7.4039,70085.177785583,0
+VGM.US,D,20080404,000000,7.41011,7.46112,7.36038,7.37726,155110.063259,0
+VGM.US,D,20080407,000000,7.39295,7.50424,7.39295,7.49457,144601.2898369,0
+VGM.US,D,20080408,000000,7.46112,7.46615,7.41011,7.42127,219717.38200838,0
+VGM.US,D,20080409,000000,7.42658,7.48875,7.42658,7.48875,101238.53743665,0
+VGM.US,D,20080410,000000,7.49457,7.56631,7.44829,7.552,269369.79087092,0
+VGM.US,D,20080411,000000,7.52901,7.57213,7.5226,7.57213,108471.7437163,0
+VGM.US,D,20080414,000000,7.57824,7.64051,7.53967,7.57824,221546.71328689,0
+VGM.US,D,20080415,000000,7.58477,7.59996,7.52901,7.58477,132021.9769123,0
+VGM.US,D,20080416,000000,7.56631,7.65826,7.56631,7.63637,73152.981541848,0
+VGM.US,D,20080417,000000,7.66211,7.67415,7.64791,7.66211,57333.573272428,0
+VGM.US,D,20080418,000000,7.66902,7.67415,7.64051,7.65826,99470.01495411,0
+VGM.US,D,20080421,000000,7.65826,7.68589,7.62423,7.64791,113907.03659534,0
+VGM.US,D,20080422,000000,7.64051,7.66211,7.56631,7.58477,175573.23658002,0
+VGM.US,D,20080423,000000,7.61603,7.66211,7.61062,7.65826,66739.68052776,0
+VGM.US,D,20080424,000000,7.63637,7.68067,7.58969,7.60538,136811.68307422,0
+VGM.US,D,20080425,000000,7.61062,7.63637,7.58477,7.59581,61050.004185617,0
+VGM.US,D,20080428,000000,7.60538,7.61999,7.57824,7.58969,77937.620304096,0
+VGM.US,D,20080429,000000,7.61062,7.62423,7.58969,7.60538,89149.748799488,0
+VGM.US,D,20080430,000000,7.63074,7.63637,7.58477,7.58477,93895.875324293,0
+VGM.US,D,20080501,000000,7.61603,7.66211,7.59581,7.60538,222847.00804054,0
+VGM.US,D,20080502,000000,7.63637,7.65352,7.58969,7.58969,99839.935129543,0
+VGM.US,D,20080505,000000,7.61603,7.62423,7.59581,7.60538,83321.225706566,0
+VGM.US,D,20080506,000000,7.63637,7.64791,7.60538,7.64051,152455.75931529,0
+VGM.US,D,20080507,000000,7.64051,7.64791,7.61062,7.63074,59862.2057045,0
+VGM.US,D,20080508,000000,7.61603,7.64791,7.61603,7.64791,55920.782246252,0
+VGM.US,D,20080509,000000,7.62423,7.65352,7.61603,7.63074,55592.41474806,0
+VGM.US,D,20080512,000000,7.65352,7.66211,7.63074,7.66211,128873.09476143,0
+VGM.US,D,20080513,000000,7.61999,7.70169,7.61999,7.68589,121202.06515086,0
+VGM.US,D,20080514,000000,7.65352,7.71431,7.65352,7.65826,102197.28945298,0
+VGM.US,D,20080515,000000,7.65826,7.67415,7.61062,7.61603,83499.598174719,0
+VGM.US,D,20080516,000000,7.63074,7.66902,7.60538,7.60538,109069.69687658,0
+VGM.US,D,20080519,000000,7.61062,7.65826,7.59581,7.63637,121401.72069761,0
+VGM.US,D,20080520,000000,7.68067,7.68067,7.61062,7.61062,67537.28923479,0
+VGM.US,D,20080521,000000,7.61603,7.66902,7.60538,7.61062,94627.607835698,0
+VGM.US,D,20080522,000000,7.61999,7.64791,7.59581,7.59996,129030.18415099,0
+VGM.US,D,20080523,000000,7.61062,7.61999,7.59581,7.59581,100255.46190195,0
+VGM.US,D,20080527,000000,7.63637,7.65826,7.59996,7.63637,78861.914002712,0
+VGM.US,D,20080528,000000,7.61999,7.68589,7.61999,7.68589,158185.97485474,0
+VGM.US,D,20080529,000000,7.69004,7.71431,7.65826,7.70169,167005.27722904,0
+VGM.US,D,20080530,000000,7.71431,7.71431,7.64051,7.65826,91183.803024405,0
+VGM.US,D,20080602,000000,7.65826,7.69004,7.65826,7.67415,120832.14497544,0
+VGM.US,D,20080603,000000,7.67415,7.69635,7.59581,7.61999,172741.57364808,0
+VGM.US,D,20080604,000000,7.60538,7.63637,7.59581,7.59581,138454.53404511,0
+VGM.US,D,20080605,000000,7.60538,7.65826,7.60538,7.65826,117476.51291828,0
+VGM.US,D,20080606,000000,7.61603,7.65352,7.61603,7.62423,71827.349789883,0
+VGM.US,D,20080609,000000,7.61603,7.66902,7.59996,7.60538,118436.27841455,0
+VGM.US,D,20080610,000000,7.62423,7.65826,7.59996,7.60538,95809.32543722,0
+VGM.US,D,20080611,000000,7.61062,7.63074,7.56009,7.56009,128878.16216109,0
+VGM.US,D,20080612,000000,7.57824,7.57824,7.53967,7.53967,94619.499996237,0
+VGM.US,D,20080613,000000,7.51707,7.552,7.5008,7.5008,117160.30717928,0
+VGM.US,D,20080616,000000,7.5008,7.57213,7.5008,7.51155,110185.53828248,0
+VGM.US,D,20080617,000000,7.45471,7.53967,7.45471,7.5008,122398.98495138,0
+VGM.US,D,20080618,000000,7.5008,7.5008,7.44385,7.44385,104919.4965522,0
+VGM.US,D,20080619,000000,7.4851,7.4851,7.41633,7.44829,137311.32868104,0
+VGM.US,D,20080620,000000,7.44385,7.44829,7.4039,7.42127,83610.067487383,0
+VGM.US,D,20080623,000000,7.42127,7.44829,7.38238,7.39295,123762.11546084,0
+VGM.US,D,20080624,000000,7.42658,7.5008,7.41633,7.46615,138432.23748659,0
+VGM.US,D,20080625,000000,7.47079,7.53967,7.46112,7.47079,156691.09195402,0
+VGM.US,D,20080626,000000,7.44829,7.48875,7.43222,7.47079,111019.63226709,0
+VGM.US,D,20080627,000000,7.4851,7.57824,7.45471,7.57824,171571.00432582,0
+VGM.US,D,20080630,000000,7.59996,7.60538,7.48875,7.48875,147145.12446796,0
+VGM.US,D,20080701,000000,7.51707,7.57213,7.48875,7.57213,234000.35469983,0
+VGM.US,D,20080702,000000,7.57824,7.60538,7.56631,7.58477,223585.83491147,0
+VGM.US,D,20080703,000000,7.59581,7.61603,7.58477,7.58969,98538.626895965,0
+VGM.US,D,20080707,000000,7.58969,7.62423,7.54548,7.552,183788.50491445,0
+VGM.US,D,20080708,000000,7.552,7.61062,7.552,7.59996,81031.774538609,0
+VGM.US,D,20080709,000000,7.61999,7.62423,7.58969,7.60538,104817.135079,0
+VGM.US,D,20080710,000000,7.58477,7.63074,7.56009,7.57213,120749.03962095,0
+VGM.US,D,20080711,000000,7.57213,7.57213,7.46112,7.46112,119545.02546091,0
+VGM.US,D,20080714,000000,7.47573,7.47573,7.37193,7.4039,114186.75705676,0
+VGM.US,D,20080715,000000,7.46112,7.46112,7.27,7.32023,219610.96661544,0
+VGM.US,D,20080716,000000,7.32506,7.38801,7.32506,7.36641,119594.68597761,0
+VGM.US,D,20080717,000000,7.35516,7.46615,7.35516,7.44829,108227.49505251,0
+VGM.US,D,20080718,000000,7.42658,7.46615,7.39847,7.41633,60636.504373077,0
+VGM.US,D,20080721,000000,7.4039,7.43222,7.38238,7.38238,120922.34468944,0
+VGM.US,D,20080722,000000,7.38238,7.43773,7.37193,7.42127,60486.509343039,0
+VGM.US,D,20080723,000000,7.38801,7.41011,7.34568,7.35111,113380.02703034,0
+VGM.US,D,20080724,000000,7.35111,7.38801,7.34094,7.36641,53566.468362605,0
+VGM.US,D,20080725,000000,7.36038,7.38801,7.3369,7.34094,48973.377307636,0
+VGM.US,D,20080728,000000,7.34568,7.37193,7.34568,7.36641,113365.83831128,0
+VGM.US,D,20080729,000000,7.35111,7.44385,7.35111,7.44385,131596.31534058,0
+VGM.US,D,20080730,000000,7.43222,7.43222,7.36038,7.39295,90078.096417836,0
+VGM.US,D,20080731,000000,7.39295,7.41633,7.34568,7.36641,105452.5869968,0
+VGM.US,D,20080801,000000,7.38238,7.39847,7.34568,7.38238,165206.3503485,0
+VGM.US,D,20080804,000000,7.41633,7.42127,7.35516,7.39295,100986.18093342,0
+VGM.US,D,20080805,000000,7.39295,7.41011,7.36641,7.36641,93848.241767457,0
+VGM.US,D,20080806,000000,7.38238,7.42127,7.34094,7.36038,120375.06552579,0
+VGM.US,D,20080807,000000,7.34568,7.36038,7.30729,7.30729,122236.82816215,0
+VGM.US,D,20080808,000000,7.30729,7.38801,7.30729,7.37193,176188.41889917,0
+VGM.US,D,20080811,000000,7.36641,7.38801,7.30729,7.30729,91008.470996049,0
+VGM.US,D,20080812,000000,7.32023,7.34568,7.3141,7.3141,85693.782229002,0
+VGM.US,D,20080813,000000,7.3141,7.3141,7.26428,7.27523,117565.69915236,0
+VGM.US,D,20080814,000000,7.30729,7.3141,7.25875,7.28027,63778.292164428,0
+VGM.US,D,20080815,000000,7.30729,7.30729,7.25875,7.28027,170021.39350873,0
+VGM.US,D,20080818,000000,7.27,7.3141,7.27,7.3141,48397.720705865,0
+VGM.US,D,20080819,000000,7.30315,7.3369,7.27523,7.28628,128451.48710942,0
+VGM.US,D,20080820,000000,7.26428,7.34094,7.26428,7.3369,154099.62376611,0
+VGM.US,D,20080821,000000,7.2925,7.34094,7.2925,7.30315,65442.426213912,0
+VGM.US,D,20080822,000000,7.30315,7.36038,7.30315,7.34094,125358.34635484,0
+VGM.US,D,20080825,000000,7.35516,7.36641,7.32023,7.35516,66289.695437644,0
+VGM.US,D,20080826,000000,7.37726,7.42658,7.36038,7.39847,80548.344610715,0
+VGM.US,D,20080827,000000,7.41633,7.43773,7.38801,7.39847,83618.175326845,0
+VGM.US,D,20080828,000000,7.4039,7.44829,7.39847,7.41633,55856.933010493,0
+VGM.US,D,20080829,000000,7.4851,7.51155,7.36641,7.37193,169102.16720978,0
+VGM.US,D,20080902,000000,7.41011,7.45471,7.39295,7.43222,92346.264507205,0
+VGM.US,D,20080903,000000,7.39847,7.44829,7.39847,7.41011,54698.525447424,0
+VGM.US,D,20080904,000000,7.43222,7.44385,7.39847,7.43773,63900.923236285,0
+VGM.US,D,20080905,000000,7.44829,7.44829,7.39847,7.43222,76926.167331267,0
+VGM.US,D,20080908,000000,7.46112,7.47573,7.39295,7.42127,140486.56131016,0
+VGM.US,D,20080909,000000,7.43773,7.43773,7.38238,7.38238,149845.03500866,0
+VGM.US,D,20080910,000000,7.38801,7.4039,7.34568,7.34568,99909.8652449,0
+VGM.US,D,20080911,000000,7.30729,7.3141,7.23654,7.24168,140132.85681366,0
+VGM.US,D,20080912,000000,7.20695,7.22521,7.17321,7.20191,124779.64931328,0
+VGM.US,D,20080915,000000,7.1515,7.1959,7.12378,7.12979,165590.45924299,0
+VGM.US,D,20080916,000000,6.98258,7.02234,6.90315,6.96846,453042.75907303,0
+VGM.US,D,20080917,000000,6.96846,6.97724,6.75801,6.81207,223210.84733637,0
+VGM.US,D,20080918,000000,6.71439,6.78573,6.38562,6.62884,357613.48861059,0
+VGM.US,D,20080919,000000,6.74576,6.97241,6.74576,6.94212,241368.35381052,0
+VGM.US,D,20080922,000000,6.80063,7.00566,6.53175,6.61729,285462.83872216,0
+VGM.US,D,20080923,000000,6.52603,6.59569,6.35316,6.4832,204174.65376059,0
+VGM.US,D,20080924,000000,6.56855,6.56855,6.4832,6.55355,170406.51588315,0
+VGM.US,D,20080925,000000,6.56855,6.70985,6.55355,6.65459,158172.79961561,0
+VGM.US,D,20080926,000000,6.23476,6.60152,6.23476,6.53728,122288.51563872,0
+VGM.US,D,20080929,000000,6.55355,6.55355,6.20239,6.21295,190790.63776943,0
+VGM.US,D,20080930,000000,6.25606,6.34822,6.20762,6.27254,216420.53178732,0
+VGM.US,D,20081001,000000,6.25606,6.6396,6.25606,6.42855,182774.01150181,0
+VGM.US,D,20081002,000000,6.42855,6.49376,6.26692,6.31527,159775.1113892,0
+VGM.US,D,20081003,000000,6.35316,6.36441,6.3209,6.34822,119702.11485049,0
+VGM.US,D,20081006,000000,6.21295,6.21838,5.63574,5.74397,338713.10134577,0
+VGM.US,D,20081007,000000,5.74397,5.90529,5.4904,5.60939,399435.75151313,0
+VGM.US,D,20081008,000000,5.60939,5.60939,5.01579,5.30716,524106.95847361,0
+VGM.US,D,20081009,000000,5.28564,5.29128,4.69767,4.79467,404866.99047244,0
+VGM.US,D,20081010,000000,3.91552,4.47665,3.80224,4.32559,653227.3423386,0
+VGM.US,D,20081013,000000,4.85407,5.21509,4.85407,5.12363,293196.70408856,0
+VGM.US,D,20081014,000000,5.29128,5.58787,5.1779,5.19922,312968.68409548,0
+VGM.US,D,20081015,000000,5.13459,5.16103,4.78914,4.78914,253433.83240924,0
+VGM.US,D,20081016,000000,4.90231,4.92383,4.63828,4.8808,281237.64088277,0
+VGM.US,D,20081017,000000,4.65466,5.07539,4.65466,5.04815,314895.30944753,0
+VGM.US,D,20081020,000000,5.31199,5.5492,5.1779,5.52799,240068.05905687,0
+VGM.US,D,20081021,000000,5.43632,5.77624,5.4308,5.50075,157156.27924311,0
+VGM.US,D,20081022,000000,5.52799,5.90027,5.46888,5.77091,186324.23170604,0
+VGM.US,D,20081023,000000,5.88398,6.19717,5.78699,5.98127,245758.74887895,0
+VGM.US,D,20081024,000000,5.97634,5.97634,5.78699,5.90529,102515.52215186,0
+VGM.US,D,20081027,000000,5.79774,5.98127,5.79774,5.93825,141244.64429981,0
+VGM.US,D,20081028,000000,6.02972,6.06741,5.93825,5.99193,241723.07178696,0
+VGM.US,D,20081029,000000,5.99193,5.99193,5.78699,5.78699,175569.1826603,0
+VGM.US,D,20081030,000000,5.90529,5.91635,5.77091,5.77091,179733.57170374,0
+VGM.US,D,20081031,000000,5.92681,6.02972,5.40386,5.45211,300073.16543189,0
+VGM.US,D,20081103,000000,5.58215,5.59824,5.42043,5.4308,250777.50150565,0
+VGM.US,D,20081104,000000,5.44757,5.53341,5.44757,5.48516,188279.23449622,0
+VGM.US,D,20081105,000000,5.52206,5.73301,5.50607,5.69572,162381.78177609,0
+VGM.US,D,20081106,000000,5.8089,5.9866,5.8089,5.87333,175487.09078575,0
+VGM.US,D,20081107,000000,5.97013,6.05153,5.87333,6.01353,164629.6802668,0
+VGM.US,D,20081110,000000,6.18641,6.18641,5.8462,5.85221,185134.40626506,0
+VGM.US,D,20081111,000000,5.82469,5.87875,5.59251,5.6898,218218.44518792,0
+VGM.US,D,20081112,000000,5.58787,5.59251,5.31199,5.38778,251907.53163061,0
+VGM.US,D,20081113,000000,5.37702,5.57624,5.27993,5.44166,246341.49984025,0
+VGM.US,D,20081114,000000,5.38245,5.65754,5.38245,5.56558,129279.50021444,0
+VGM.US,D,20081117,000000,5.56075,5.5712,5.45211,5.51802,113064.83477127,0
+VGM.US,D,20081118,000000,5.46335,5.46335,5.23108,5.32837,144561.76411952,0
+VGM.US,D,20081119,000000,5.34978,5.34978,5.06424,5.18827,219033.28305381,0
+VGM.US,D,20081120,000000,5.07539,5.11238,4.90815,4.97218,254525.35029674,0
+VGM.US,D,20081121,000000,4.95106,5.06937,4.71918,4.87529,305986.82083915,0
+VGM.US,D,20081124,000000,4.96192,5.12867,4.9188,5.06424,479940.51648673,0
+VGM.US,D,20081125,000000,5.04815,5.15087,4.98885,5.08633,150525.0800435,0
+VGM.US,D,20081126,000000,5.16695,5.16695,5.00503,5.06937,164061.11802457,0
+VGM.US,D,20081128,000000,5.17198,5.1779,5.08633,5.10705,109928.11437957,0
+VGM.US,D,20081201,000000,5.21509,5.21509,4.9995,4.9995,154549.60885623,0
+VGM.US,D,20081202,000000,4.94021,4.95639,4.85407,4.9188,169782.21224461,0
+VGM.US,D,20081203,000000,4.96684,5.04273,4.9188,4.97218,166448.87674599,0
+VGM.US,D,20081204,000000,4.90231,4.97218,4.77878,4.83807,144299.27281697,0
+VGM.US,D,20081205,000000,4.84815,4.84815,4.5032,4.68662,297348.9313728,0
+VGM.US,D,20081208,000000,4.54622,4.65939,4.54622,4.60522,263406.47494695,0
+VGM.US,D,20081209,000000,4.55174,4.55746,4.19011,4.37937,484975.48479236,0
+VGM.US,D,20081210,000000,4.266,4.35796,4.16357,4.19011,387843.56804297,0
+VGM.US,D,20081211,000000,4.07725,4.14167,4.04477,4.0506,267713.7646609,0
+VGM.US,D,20081212,000000,3.9911,4.14167,3.96407,4.06106,391913.70345267,0
+VGM.US,D,20081215,000000,4.04477,4.12628,3.93161,3.94294,284674.35133452,0
+VGM.US,D,20081216,000000,3.94294,3.98568,3.82929,3.91552,512834.02118225,0
+VGM.US,D,20081217,000000,3.93693,4.17472,3.92637,4.16841,387687.49213334,0
+VGM.US,D,20081218,000000,4.20186,4.39565,4.18026,4.31474,378532.72790131,0
+VGM.US,D,20081219,000000,4.31474,4.54622,4.31474,4.49254,328440.46874799,0
+VGM.US,D,20081222,000000,4.5032,4.60048,4.44429,4.53033,395633.17480566,0
+VGM.US,D,20081223,000000,4.33072,4.53033,4.33072,4.51445,368692.85123478,0
+VGM.US,D,20081224,000000,4.53033,4.65939,4.53033,4.57364,239895.76746832,0
+VGM.US,D,20081226,000000,4.58963,4.70873,4.58963,4.65466,298216.47019518,0
+VGM.US,D,20081229,000000,4.64351,4.70291,4.61143,4.6813,554250.89211172,0
+VGM.US,D,20081230,000000,4.64351,4.81638,4.63828,4.67035,339357.67458297,0
+VGM.US,D,20081231,000000,4.71918,4.81638,4.67035,4.76782,343841.3098052,0
+VGM.US,D,20090102,000000,4.82151,5.19922,4.81638,5.1779,233131.80239752,0
+VGM.US,D,20090105,000000,5.22605,5.50075,5.15087,5.47924,244899.31789602,0
+VGM.US,D,20090106,000000,5.51181,5.76558,5.50075,5.6307,267527.28435328,0
+VGM.US,D,20090107,000000,5.75995,5.75995,5.47924,5.5492,254297.31731189,0
+VGM.US,D,20090108,000000,5.56558,5.86218,5.54447,5.73825,332652.49134826,0
+VGM.US,D,20090109,000000,5.72255,5.92681,5.72255,5.8089,343068.02461656,0
+VGM.US,D,20090112,000000,5.8303,5.85221,5.65754,5.77091,227177.60779294,0
+VGM.US,D,20090113,000000,5.749,5.749,5.66266,5.70559,274849.67686699,0
+VGM.US,D,20090114,000000,5.70559,5.70559,5.44757,5.53341,248063.40224589,0
+VGM.US,D,20090115,000000,5.56558,5.67885,5.48516,5.64669,215832.71342637,0
+VGM.US,D,20090116,000000,5.66266,5.82469,5.65754,5.82469,159297.7623409,0
+VGM.US,D,20090120,000000,5.78699,5.91053,5.5492,5.56075,252187.25209203,0
+VGM.US,D,20090121,000000,5.53903,5.62557,5.50607,5.60396,166117.468808,0
+VGM.US,D,20090122,000000,5.59251,5.61984,5.48516,5.61984,116922.13939509,0
+VGM.US,D,20090123,000000,5.58215,5.77091,5.51802,5.70076,149970.70652032,0
+VGM.US,D,20090126,000000,5.72255,5.79774,5.70559,5.75995,161046.0152248,0
+VGM.US,D,20090127,000000,5.78699,5.86218,5.73825,5.85685,217112.73858136,0
+VGM.US,D,20090128,000000,5.85685,5.92197,5.85685,5.89484,191149.40966561,0
+VGM.US,D,20090129,000000,5.85221,5.91635,5.85221,5.91053,81757.426170419,0
+VGM.US,D,20090130,000000,5.93243,5.95937,5.79774,5.82469,181920.6613985,0
+VGM.US,D,20090202,000000,5.88398,5.97634,5.73301,5.8089,241072.41767017,0
+VGM.US,D,20090203,000000,5.8462,5.8462,5.73825,5.83583,170607.18490982,0
+VGM.US,D,20090204,000000,5.8462,5.92681,5.79774,5.92681,175242.84212198,0
+VGM.US,D,20090205,000000,5.78699,6.00801,5.77091,5.99726,401089.75076328,0
+VGM.US,D,20090206,000000,6.05153,6.13195,6.0457,6.11023,122015.88953682,0
+VGM.US,D,20090209,000000,6.03495,6.12662,6.01867,6.09446,122432.42978916,0
+VGM.US,D,20090210,000000,6.05666,6.12079,6.02438,6.07284,176543.13687562,0
+VGM.US,D,20090211,000000,6.01353,6.05666,5.98127,6.02438,112509.44776815,0
+VGM.US,D,20090212,000000,5.96469,6.01353,5.95937,5.99726,156623.18879852,0
+VGM.US,D,20090213,000000,5.94832,6.01353,5.94832,5.95937,102205.39729245,0
+VGM.US,D,20090217,000000,5.95473,5.95473,5.66266,5.67885,299916.07604232,0
+VGM.US,D,20090218,000000,5.6524,5.6683,5.53903,5.5492,251269.039273,0
+VGM.US,D,20090219,000000,5.5712,5.57624,5.51181,5.53341,200431.87236915,0
+VGM.US,D,20090220,000000,5.47401,5.47401,5.25832,5.39843,308272.21808737,0
+VGM.US,D,20090223,000000,5.37178,5.46335,5.32837,5.34978,142106.10224261,0
+VGM.US,D,20090224,000000,5.34978,5.75414,5.34978,5.70076,238150.55502422,0
+VGM.US,D,20090225,000000,5.76558,5.93243,5.70076,5.88912,261527.48315173,0
+VGM.US,D,20090226,000000,6.08369,6.08369,5.92681,5.94348,224558.77564686,0
+VGM.US,D,20090227,000000,6.00801,6.02972,5.90529,5.93825,461730.30905609,0
+VGM.US,D,20090302,000000,5.93825,5.94348,5.6898,5.75414,1004964.6742995,0
+VGM.US,D,20090303,000000,5.77091,5.77091,5.56075,5.59824,149321.06588347,0
+VGM.US,D,20090304,000000,5.53903,5.73301,5.53903,5.72759,229126.52970352,0
+VGM.US,D,20090305,000000,5.58787,5.67885,5.51802,5.59251,247973.20253188,0
+VGM.US,D,20090306,000000,5.59251,5.7118,5.51181,5.53341,227677.25339976,0
+VGM.US,D,20090309,000000,5.58215,5.61402,5.51181,5.53341,558096.03497636,0
+VGM.US,D,20090310,000000,5.51802,5.7118,5.45763,5.7118,189159.94855772,0
+VGM.US,D,20090311,000000,5.66266,5.7118,5.61402,5.61984,205075.63742075,0
+VGM.US,D,20090312,000000,5.68467,5.74397,5.47401,5.6683,381822.48376284,0
+VGM.US,D,20090313,000000,5.79203,5.79203,5.57624,5.67885,242494.33001574,0
+VGM.US,D,20090316,000000,5.64669,5.83583,5.64669,5.77091,246217.85528846,0
+VGM.US,D,20090317,000000,5.81935,5.81935,5.6898,5.72759,71578.033726442,0
+VGM.US,D,20090318,000000,5.72759,5.82469,5.7118,5.79774,134153.32521076,0
+VGM.US,D,20090319,000000,5.87875,5.88912,5.79203,5.87875,211377.45564224,0
+VGM.US,D,20090320,000000,5.87875,5.87875,5.80308,5.85685,50103.407432589,0
+VGM.US,D,20090323,000000,5.87333,5.92197,5.78166,5.89484,132885.46181496,0
+VGM.US,D,20090324,000000,5.89484,5.93243,5.82469,5.93243,168134.29387405,0
+VGM.US,D,20090325,000000,5.93243,5.98127,5.90529,5.95473,206752.94670936,0
+VGM.US,D,20090326,000000,5.97634,5.98127,5.90027,5.94832,85402.913488318,0
+VGM.US,D,20090327,000000,5.95473,5.98127,5.91635,5.98127,164134.08857972,0
+VGM.US,D,20090330,000000,5.95937,5.95937,5.79203,5.79774,139442.67697948,0
+VGM.US,D,20090331,000000,5.86799,5.91053,5.81373,5.86799,100999.35617254,0
+VGM.US,D,20090401,000000,5.90529,5.96469,5.88912,5.93825,153315.19029821,0
+VGM.US,D,20090402,000000,5.94832,5.99726,5.94832,5.97013,158533.59847165,0
+VGM.US,D,20090403,000000,5.97013,5.97013,5.85221,5.85685,102184.11421387,0
+VGM.US,D,20090406,000000,5.8303,5.86799,5.8089,5.85685,106965.71253632,0
+VGM.US,D,20090407,000000,5.79774,5.8462,5.77624,5.78699,113940.48143311,0
+VGM.US,D,20090408,000000,5.81373,5.88398,5.77624,5.86218,191554.80163869,0
+VGM.US,D,20090409,000000,5.90027,6.00288,5.87875,5.89484,152463.86715475,0
+VGM.US,D,20090413,000000,5.91053,5.91053,5.78166,5.84067,103437.78889061,0
+VGM.US,D,20090414,000000,5.84067,5.85685,5.74397,5.8462,103345.56221673,0
+VGM.US,D,20090415,000000,5.81935,5.91635,5.8089,5.91635,126297.84225244,0
+VGM.US,D,20090416,000000,5.93243,5.97013,5.85221,5.93243,163056.75941126,0
+VGM.US,D,20090417,000000,5.90027,6.02438,5.90027,5.97634,176258.34901452,0
+VGM.US,D,20090420,000000,5.87875,6.0457,5.87875,6.04028,143914.15044254,0
+VGM.US,D,20090421,000000,5.99193,6.11625,5.96469,6.07826,189578.51576993,0
+VGM.US,D,20090422,000000,6.09947,6.18068,6.07826,6.15395,141268.9678182,0
+VGM.US,D,20090423,000000,6.14841,6.39125,6.14841,6.35316,196110.39393614,0
+VGM.US,D,20090424,000000,6.33155,6.34822,6.20239,6.29415,129547.05891667,0
+VGM.US,D,20090427,000000,6.29929,6.38562,6.28291,6.33707,193822.96972805,0
+VGM.US,D,20090428,000000,6.34822,6.36441,6.30975,6.33155,114210.06709521,0
+VGM.US,D,20090429,000000,6.34822,6.46574,6.33707,6.37517,155655.3154628,0
+VGM.US,D,20090430,000000,6.48814,6.52603,6.27254,6.31527,258145.50061634,0
+VGM.US,D,20090501,000000,6.3426,6.34822,6.261,6.3426,113694.20580947,0
+VGM.US,D,20090504,000000,6.3209,6.36914,6.30975,6.33155,140727.76953415,0
+VGM.US,D,20090505,000000,6.33155,6.34822,6.25606,6.29929,136014.07436719,0
+VGM.US,D,20090506,000000,6.28291,6.3426,6.26692,6.29929,117894.06665055,0
+VGM.US,D,20090507,000000,6.52603,6.52603,6.30481,6.33155,192802.39543582,0
+VGM.US,D,20090508,000000,6.39125,6.39125,6.28863,6.36914,127833.26435049,0
+VGM.US,D,20090511,000000,6.31527,6.36914,6.1427,6.33707,233215.92123192,0
+VGM.US,D,20090512,000000,6.33707,6.44503,6.33155,6.36441,120989.23436501,0
+VGM.US,D,20090513,000000,6.33155,6.42855,6.29929,6.41759,150876.75758014,0
+VGM.US,D,20090514,000000,6.41759,6.55799,6.37517,6.47127,102959.42636237,0
+VGM.US,D,20090515,000000,6.43426,6.51498,6.43426,6.46574,95046.175047901,0
+VGM.US,D,20090518,000000,6.48814,6.56353,6.48814,6.5427,159377.82725558,0
+VGM.US,D,20090519,000000,6.5427,6.59569,6.5427,6.59569,113569.54777775,0
+VGM.US,D,20090520,000000,6.58484,6.69338,6.57437,6.59569,115795.14970995,0
+VGM.US,D,20090521,000000,6.57901,6.60152,6.5427,6.60152,98020.738650358,0
+VGM.US,D,20090522,000000,6.60152,6.62283,6.56353,6.57901,105298.53804703,0
+VGM.US,D,20090526,000000,6.51005,6.69831,6.4992,6.68834,126166.0898612,0
+VGM.US,D,20090527,000000,6.72514,6.74025,6.61207,6.62283,93280.693005148,0
+VGM.US,D,20090528,000000,6.62283,6.64986,6.59017,6.63398,123928.32616981,0
+VGM.US,D,20090529,000000,6.70413,6.70413,6.62283,6.66101,148612.64341051,0
+VGM.US,D,20090601,000000,6.68834,6.84335,6.6396,6.68222,225558.06686049,0
+VGM.US,D,20090602,000000,6.72001,6.72001,6.5427,6.61207,132077.71830861,0
+VGM.US,D,20090603,000000,6.56855,6.59569,6.4992,6.52031,202149.72085507,0
+VGM.US,D,20090604,000000,6.52031,6.5427,6.47127,6.52603,143393.22175714,0
+VGM.US,D,20090605,000000,6.53728,6.61207,6.52603,6.55799,109963.58617722,0
+VGM.US,D,20090608,000000,6.56353,6.66101,6.4992,6.57437,105752.57705688,0
+VGM.US,D,20090609,000000,6.59569,6.61729,6.54784,6.56855,127608.27180543,0
+VGM.US,D,20090610,000000,6.55799,6.55799,6.4832,6.52031,125772.85964732,0
+VGM.US,D,20090611,000000,6.51005,6.52603,6.45498,6.4832,119261.25107976,0
+VGM.US,D,20090612,000000,6.47127,6.47127,6.33707,6.38562,218174.86555082,0
+VGM.US,D,20090615,000000,6.33155,6.33155,6.01867,6.12662,286882.72410787,0
+VGM.US,D,20090616,000000,6.14841,6.30975,6.14841,6.25606,102661.46326216,0
+VGM.US,D,20090617,000000,6.29415,6.31527,6.18641,6.31527,150926.41809684,0
+VGM.US,D,20090618,000000,6.33707,6.36441,6.29929,6.30975,111511.17003445,0
+VGM.US,D,20090619,000000,6.30975,6.31527,6.261,6.30975,103856.35610281,0
+VGM.US,D,20090622,000000,6.30975,6.30975,6.15395,6.21295,79937.216211301,0
+VGM.US,D,20090623,000000,6.19154,6.20762,6.14841,6.20239,121734.14211553,0
+VGM.US,D,20090624,000000,6.20239,6.27797,6.19717,6.27797,95255.965393969,0
+VGM.US,D,20090625,000000,6.22913,6.31527,6.22913,6.28291,114775.58889765,0
+VGM.US,D,20090626,000000,6.29415,6.31527,6.2395,6.26692,113562.45341822,0
+VGM.US,D,20090629,000000,6.29929,6.30481,6.24541,6.27254,99933.175283352,0
+VGM.US,D,20090630,000000,6.29929,6.3209,6.26692,6.28863,139184.23959666,0
+VGM.US,D,20090701,000000,6.30481,6.36441,6.2395,6.30975,181569.99734178,0
+VGM.US,D,20090702,000000,6.25606,6.30481,6.20239,6.28291,165061.42271813,0
+VGM.US,D,20090706,000000,6.25606,6.31527,6.25606,6.30975,115823.52714806,0
+VGM.US,D,20090707,000000,6.30481,6.43426,6.27797,6.43426,142765.87767879,0
+VGM.US,D,20090708,000000,6.45498,6.47127,6.42292,6.461,124595.19596552,0
+VGM.US,D,20090709,000000,6.45498,6.50422,6.45498,6.47669,85237.716259289,0
+VGM.US,D,20090710,000000,6.49376,6.4992,6.39125,6.40724,133744.89279788,0
+VGM.US,D,20090713,000000,6.40724,6.46574,6.35316,6.46574,84412.743594077,0
+VGM.US,D,20090714,000000,6.4832,6.4832,6.40093,6.45498,93318.191762658,0
+VGM.US,D,20090715,000000,6.461,6.4992,6.4393,6.46574,84068.160416961,0
+VGM.US,D,20090716,000000,6.4992,6.51498,6.42292,6.51005,98158.571921205,0
+VGM.US,D,20090717,000000,6.50422,6.51498,6.41276,6.45498,72295.577518788,0
+VGM.US,D,20090720,000000,6.45498,6.47127,6.39125,6.42292,76247.135776362,0
+VGM.US,D,20090721,000000,6.4393,6.44503,6.40724,6.44503,104857.67427631,0
+VGM.US,D,20090722,000000,6.43426,6.49376,6.42855,6.48814,77085.2836807,0
+VGM.US,D,20090723,000000,6.51498,6.5427,6.4992,6.53175,85980.597049954,0
+VGM.US,D,20090724,000000,6.51498,6.60152,6.51498,6.53728,111443.26687896,0
+VGM.US,D,20090727,000000,6.55355,6.72001,6.53175,6.72001,211112.93737981,0
+VGM.US,D,20090728,000000,6.70413,6.70985,6.65459,6.69831,148351.16558787,0
+VGM.US,D,20090729,000000,6.70985,6.78573,6.70413,6.71439,170221.04905548,0
+VGM.US,D,20090730,000000,6.74025,6.77892,6.74025,6.77892,157239.3845976,0
+VGM.US,D,20090731,000000,6.79007,6.8698,6.79007,6.81207,247209.03866264,0
+VGM.US,D,20090803,000000,6.85301,6.85301,6.77892,6.83388,135213.42522036,0
+VGM.US,D,20090804,000000,6.83388,6.83388,6.76876,6.78573,148988.64446554,0
+VGM.US,D,20090805,000000,6.81701,6.86368,6.78573,6.80063,165191.14814952,0
+VGM.US,D,20090806,000000,6.86368,6.86368,6.81701,6.81701,100432.82089017,0
+VGM.US,D,20090807,000000,6.84937,6.93107,6.82382,6.93107,144352.9872534,0
+VGM.US,D,20090810,000000,6.92446,6.92446,6.87582,6.90315,114519.17847468,0
+VGM.US,D,20090811,000000,6.89821,6.93728,6.87582,6.91894,115917.7807818,0
+VGM.US,D,20090812,000000,6.88144,6.92446,6.83388,6.91894,140850.400606,0
+VGM.US,D,20090813,000000,6.8698,6.97241,6.85301,6.95919,122917.88667692,0
+VGM.US,D,20090814,000000,6.95919,6.95919,6.82924,6.84937,188536.65839912,0
+VGM.US,D,20090817,000000,6.83852,6.84335,6.75801,6.84335,139055.52764521,0
+VGM.US,D,20090818,000000,6.86368,6.90867,6.85301,6.90867,110415.59822721,0
+VGM.US,D,20090819,000000,6.892,6.93107,6.88144,6.93107,136427.57417972,0
+VGM.US,D,20090820,000000,6.93107,7.09693,6.91301,7.09693,167088.38258351,0
+VGM.US,D,20090821,000000,7.07137,7.07137,6.96393,6.98258,227351.92634136,0
+VGM.US,D,20090824,000000,6.97724,7.04918,6.97724,7.01119,141581.11963747,0
+VGM.US,D,20090825,000000,7.03783,7.1072,6.97724,7.1072,97795.746105301,0
+VGM.US,D,20090826,000000,7.14025,7.14666,7.10147,7.11736,191325.75517389,0
+VGM.US,D,20090827,000000,7.10147,7.1515,7.10147,7.14025,110554.44497799,0
+VGM.US,D,20090828,000000,7.16827,7.16827,7.1072,7.15644,143505.71802966,0
+VGM.US,D,20090831,000000,7.22521,7.22521,7.12378,7.17321,175953.29155478,0
+VGM.US,D,20090901,000000,7.0546,7.21139,7.0546,7.15644,203449.00212878,0
+VGM.US,D,20090902,000000,7.11736,7.25332,7.11736,7.25332,179700.12686596,0
+VGM.US,D,20090903,000000,7.29803,7.4039,7.22521,7.36641,210797.74512073,0
+VGM.US,D,20090904,000000,7.36641,7.53967,7.33078,7.53967,195753.64899984,0
+VGM.US,D,20090908,000000,7.47079,7.63637,7.41633,7.43222,358888.4463659,0
+VGM.US,D,20090909,000000,7.44829,7.46112,7.30729,7.32506,276527.99963554,0
+VGM.US,D,20090910,000000,7.28027,7.38238,7.28027,7.37726,153901.99517924,0
+VGM.US,D,20090911,000000,7.36641,7.37726,7.33078,7.35111,134514.1240668,0
+VGM.US,D,20090914,000000,7.36038,7.38238,7.3369,7.37726,148448.45966141,0
+VGM.US,D,20090915,000000,7.37726,7.44829,7.37726,7.42658,149953.47736147,0
+VGM.US,D,20090916,000000,7.39295,7.4851,7.39295,7.4851,166251.2481591,0
+VGM.US,D,20090917,000000,7.47079,7.54548,7.46615,7.5226,209781.22474824,0
+VGM.US,D,20090918,000000,7.53967,7.552,7.50424,7.54548,101311.50799181,0
+VGM.US,D,20090921,000000,7.5226,7.552,7.49457,7.52901,102425.32243784,0
+VGM.US,D,20090922,000000,7.53967,7.63074,7.5226,7.63074,180197.74551291,0
+VGM.US,D,20090923,000000,7.64791,7.65352,7.58477,7.64051,150216.98214396,0
+VGM.US,D,20090924,000000,7.63074,7.63074,7.56631,7.61999,124998.56097875,0
+VGM.US,D,20090925,000000,7.62423,7.64051,7.57213,7.62423,118675.45967866,0
+VGM.US,D,20090928,000000,7.68067,7.68067,7.62423,7.63637,149292.68844535,0
+VGM.US,D,20090929,000000,7.64051,7.64051,7.56009,7.61603,280363.00770086,0
+VGM.US,D,20090930,000000,7.63637,7.65352,7.53423,7.552,336850.32522947,0
+VGM.US,D,20091001,000000,7.59581,7.60538,7.552,7.56631,189496.42389538,0
+VGM.US,D,20091002,000000,7.57213,7.69004,7.57213,7.69004,130143.99859702,0
+VGM.US,D,20091005,000000,7.69004,7.77845,7.69004,7.77845,154200.97175938,0
+VGM.US,D,20091006,000000,7.77085,7.88857,7.75259,7.88857,286906.03414632,0
+VGM.US,D,20091007,000000,7.85698,7.85698,7.77085,7.79236,244110.83050839,0
+VGM.US,D,20091008,000000,7.68067,7.79236,7.68067,7.75259,140750.06609267,0
+VGM.US,D,20091009,000000,7.76424,7.76424,7.48875,7.57824,296252.34608563,0
+VGM.US,D,20091012,000000,7.61062,7.61999,7.35516,7.41633,450606.35331484,0
+VGM.US,D,20091013,000000,7.37193,7.58969,7.37193,7.5226,91782.769664626,0
+VGM.US,D,20091014,000000,7.57824,7.59996,7.1959,7.21139,262484.2082082,0
+VGM.US,D,20091015,000000,7.1515,7.17823,6.93728,7.12979,485321.0814494,0
+VGM.US,D,20091016,000000,7.0916,7.30729,7.0546,7.30315,130236.2252709,0
+VGM.US,D,20091019,000000,7.33078,7.36641,7.23093,7.28027,184985.42471496,0
+VGM.US,D,20091020,000000,7.30315,7.44385,7.28628,7.43222,229449.82980203,0
+VGM.US,D,20091021,000000,7.3369,7.44385,7.3369,7.35516,247352.95281307,0
+VGM.US,D,20091022,000000,7.34094,7.39847,7.33078,7.33078,124772.55495374,0
+VGM.US,D,20091023,000000,7.35111,7.36038,7.29803,7.33078,132800.32950062,0
+VGM.US,D,20091026,000000,7.32506,7.32506,7.22145,7.27523,182907.79085293,0
+VGM.US,D,20091027,000000,7.30729,7.32023,7.22521,7.3141,120008.18579015,0
+VGM.US,D,20091028,000000,7.32506,7.32506,7.23654,7.23654,145642.13372778,0
+VGM.US,D,20091029,000000,7.28027,7.38801,7.24168,7.35516,158199.15009386,0
+VGM.US,D,20091030,000000,7.44829,7.44829,7.27,7.30729,138814.31942122,0
+VGM.US,D,20091102,000000,7.26428,7.34094,7.17823,7.25332,219984.94071061,0
+VGM.US,D,20091103,000000,7.27523,7.28027,7.21139,7.248,92129.379801608,0
+VGM.US,D,20091104,000000,7.248,7.30315,7.20695,7.27,137274.84340346,0
+VGM.US,D,20091105,000000,7.2925,7.2925,7.248,7.25875,95368.461666498,0
+VGM.US,D,20091106,000000,7.25875,7.30729,7.25332,7.2925,102683.75982068,0
+VGM.US,D,20091109,000000,7.29803,7.30729,7.26428,7.30315,182371.65996854,0
+VGM.US,D,20091110,000000,7.26428,7.28027,7.14666,7.14666,193140.89773334,0
+VGM.US,D,20091111,000000,7.12378,7.1515,7.02797,7.0546,163548.29717862,0
+VGM.US,D,20091112,000000,7.01603,7.06004,6.92446,6.95919,285114.20162532,0
+VGM.US,D,20091113,000000,6.99925,6.99925,6.90867,6.98869,231761.57752851,0
+VGM.US,D,20091116,000000,6.96393,7.11243,6.96393,7.1072,235877.31953518,0
+VGM.US,D,20091117,000000,7.07848,7.1072,7.04918,7.08786,167467.42407834,0
+VGM.US,D,20091118,000000,7.08382,7.08382,7.04918,7.07848,112308.77874147,0
+VGM.US,D,20091119,000000,7.0916,7.09693,7.03319,7.06655,143283.7659244,0
+VGM.US,D,20091120,000000,7.03783,7.08382,6.99353,7.01119,167572.82599134,0
+VGM.US,D,20091123,000000,7.01119,7.11243,6.98258,7.1072,183546.28321053,0
+VGM.US,D,20091124,000000,7.1072,7.12979,7.08786,7.11243,280655.9034014,0
+VGM.US,D,20091125,000000,7.0916,7.16827,7.0916,7.16827,90723.683134962,0
+VGM.US,D,20091127,000000,7.12378,7.21139,7.1072,7.21139,82019.917472986,0
+VGM.US,D,20091130,000000,7.23093,7.26428,7.17823,7.20191,180123.76147783,0
+VGM.US,D,20091201,000000,7.22521,7.33078,7.20191,7.33078,354111.91544312,0
+VGM.US,D,20091202,000000,7.3369,7.41011,7.3369,7.4039,212242.96750476,0
+VGM.US,D,20091203,000000,7.41011,7.43222,7.36038,7.39847,219829.87828091,0
+VGM.US,D,20091204,000000,7.39847,7.44385,7.39847,7.41633,133653.67960395,0
+VGM.US,D,20091207,000000,7.43773,7.45471,7.41011,7.45471,172108.14869015,0
+VGM.US,D,20091208,000000,7.43222,7.47079,7.41633,7.46112,141453.42116596,0
+VGM.US,D,20091209,000000,7.44829,7.49457,7.44829,7.45471,121959.13466059,0
+VGM.US,D,20091210,000000,7.4851,7.49457,7.46615,7.4851,94555.650760478,0
+VGM.US,D,20091211,000000,7.47573,7.47573,7.43222,7.43773,164203.00521514,0
+VGM.US,D,20091214,000000,7.44829,7.46112,7.42127,7.44385,213150.03204451,0
+VGM.US,D,20091215,000000,7.39847,7.42658,7.34094,7.34094,221858.86510617,0
+VGM.US,D,20091216,000000,7.35516,7.41011,7.3369,7.35516,226235.07145554,0
+VGM.US,D,20091217,000000,7.34094,7.4039,7.33078,7.33078,180252.47342928,0
+VGM.US,D,20091218,000000,7.36641,7.36641,7.248,7.248,225427.32794918,0
+VGM.US,D,20091221,000000,7.23654,7.28628,7.23654,7.28027,154655.01076923,0
+VGM.US,D,20091222,000000,7.25875,7.2925,7.25875,7.2925,103656.70055607,0
+VGM.US,D,20091223,000000,7.22521,7.37193,7.22521,7.36641,205801.28905256,0
+VGM.US,D,20091224,000000,7.47079,7.47079,7.37726,7.41011,129850.08941655,0
+VGM.US,D,20091228,000000,7.38801,7.47079,7.38801,7.46112,149923.07296348,0
+VGM.US,D,20091229,000000,7.44385,7.51707,7.44385,7.50424,178563.00238148,0
+VGM.US,D,20091230,000000,7.5008,7.51707,7.48066,7.48066,137005.25774136,0
+VGM.US,D,20091231,000000,7.5226,7.5226,7.44385,7.47573,104329.65123138,0
+VGM.US,D,20100104,000000,7.47573,7.50424,7.43773,7.4851,156085.03095426,0
+VGM.US,D,20100105,000000,7.49457,7.50424,7.46112,7.46615,130989.24086089,0
+VGM.US,D,20100106,000000,7.46615,7.48875,7.44385,7.44829,141406.80108905,0
+VGM.US,D,20100107,000000,7.46615,7.48066,7.45471,7.47079,151205.12507834,0
+VGM.US,D,20100108,000000,7.47079,7.50424,7.46615,7.50424,118356.21349986,0
+VGM.US,D,20100111,000000,7.5008,7.51155,7.48066,7.48875,177726.881437,0
+VGM.US,D,20100112,000000,7.48066,7.5008,7.47079,7.4851,124990.45313928,0
+VGM.US,D,20100113,000000,7.46112,7.47573,7.39295,7.43222,167816.0611752,0
+VGM.US,D,20100114,000000,7.41011,7.44829,7.41011,7.42658,146525.88822909,0
+VGM.US,D,20100115,000000,7.44829,7.45471,7.42658,7.44829,89654.46180597,0
+VGM.US,D,20100119,000000,7.44829,7.4851,7.44385,7.47573,98552.815615022,0
+VGM.US,D,20100120,000000,7.48875,7.50424,7.47079,7.47573,149971.72000025,0
+VGM.US,D,20100121,000000,7.48875,7.5008,7.45471,7.45471,98862.940474427,0
+VGM.US,D,20100122,000000,7.45471,7.48066,7.44385,7.44385,89255.150712489,0
+VGM.US,D,20100125,000000,7.47079,7.49457,7.44385,7.49457,175580.33093956,0
+VGM.US,D,20100126,000000,7.48875,7.51707,7.47079,7.50424,118606.54304324,0
+VGM.US,D,20100127,000000,7.50424,7.57213,7.50424,7.53423,251998.74482454,0
+VGM.US,D,20100128,000000,7.53967,7.59581,7.49457,7.5226,133851.30819082,0
+VGM.US,D,20100129,000000,7.56009,7.57824,7.52901,7.56631,117366.04360562,0
+VGM.US,D,20100201,000000,7.58477,7.61999,7.54548,7.61999,124035.75504268,0
+VGM.US,D,20100202,000000,7.74273,7.74273,7.59581,7.65352,121141.25635491,0
+VGM.US,D,20100203,000000,7.61603,7.70849,7.61603,7.68067,148541.69981521,0
+VGM.US,D,20100204,000000,7.67415,7.67415,7.51707,7.51707,240039.68161875,0
+VGM.US,D,20100205,000000,7.5226,7.54548,7.47573,7.52901,273260.54033253,0
+VGM.US,D,20100208,000000,7.49457,7.59581,7.49457,7.58477,111347.99976528,0
+VGM.US,D,20100209,000000,7.57824,7.59996,7.55634,7.59581,157311.34167282,0
+VGM.US,D,20100210,000000,7.55634,7.60538,7.53967,7.56631,190877.79704364,0
+VGM.US,D,20100211,000000,7.52901,7.59996,7.52901,7.552,207202.93179948,0
+VGM.US,D,20100212,000000,7.552,7.60538,7.552,7.57213,95471.836619633,0
+VGM.US,D,20100216,000000,7.57824,7.61603,7.57824,7.61603,85112.044747636,0
+VGM.US,D,20100217,000000,7.60538,7.61603,7.57213,7.59581,191173.73318399,0
+VGM.US,D,20100218,000000,7.55634,7.57213,7.5226,7.53967,210832.20343845,0
+VGM.US,D,20100219,000000,7.52901,7.55634,7.46112,7.4851,273824.03517511,0
+VGM.US,D,20100222,000000,7.46112,7.48875,7.37193,7.42127,308529.64199028,0
+VGM.US,D,20100223,000000,7.43222,7.48875,7.42658,7.48875,210873.75611569,0
+VGM.US,D,20100224,000000,7.51707,7.54548,7.4851,7.53423,214857.74573111,0
+VGM.US,D,20100225,000000,7.49457,7.56009,7.49457,7.55634,172366.58607298,0
+VGM.US,D,20100226,000000,7.61062,7.61062,7.53967,7.552,210385.25878814,0
+VGM.US,D,20100301,000000,7.58477,7.58477,7.552,7.57824,174607.39020418,0
+VGM.US,D,20100302,000000,7.57824,7.59996,7.55634,7.57213,142829.72691456,0
+VGM.US,D,20100303,000000,7.56631,7.61062,7.56631,7.57824,209740.68555094,0
+VGM.US,D,20100304,000000,7.56631,7.64791,7.56009,7.62423,156099.21967331,0
+VGM.US,D,20100305,000000,7.61999,7.66902,7.61999,7.64791,89212.584555316,0
+VGM.US,D,20100308,000000,7.66211,7.72911,7.63637,7.71431,148909.59303079,0
+VGM.US,D,20100309,000000,7.72003,7.74737,7.70169,7.71431,145799.22311735,0
+VGM.US,D,20100310,000000,7.72911,7.72911,7.68067,7.72477,179163.99598157,0
+VGM.US,D,20100311,000000,7.67415,7.69635,7.55634,7.57213,231418.00783132,0
+VGM.US,D,20100312,000000,7.59581,7.59581,7.52901,7.54548,150215.96866403,0
+VGM.US,D,20100315,000000,7.52901,7.54548,7.5008,7.5008,229479.22072009,0
+VGM.US,D,20100316,000000,7.51707,7.52901,7.4851,7.51155,198356.26546698,0
+VGM.US,D,20100317,000000,7.5226,7.59581,7.5226,7.59581,174584.08016573,0
+VGM.US,D,20100318,000000,7.58477,7.61999,7.57824,7.60538,97436.974209127,0
+VGM.US,D,20100319,000000,7.58969,7.65352,7.56631,7.65352,136251.22867143,0
+VGM.US,D,20100322,000000,7.65352,7.69635,7.61999,7.68589,83829.992632778,0
+VGM.US,D,20100323,000000,7.69635,7.72003,7.65826,7.71431,198289.37579144,0
+VGM.US,D,20100324,000000,7.69004,7.72003,7.68589,7.72003,94640.783074824,0
+VGM.US,D,20100325,000000,7.70849,7.71431,7.65352,7.65352,147439.03364845,0
+VGM.US,D,20100326,000000,7.64051,7.65826,7.63074,7.64051,175180.00636614,0
+VGM.US,D,20100329,000000,7.64051,7.66211,7.63074,7.65352,147431.93928891,0
+VGM.US,D,20100330,000000,7.65826,7.65826,7.62423,7.62423,88378.490570708,0
+VGM.US,D,20100331,000000,7.65352,7.68067,7.63074,7.66902,227990.41869896,0
+VGM.US,D,20100401,000000,7.68067,7.68589,7.63637,7.65352,141259.84649881,0
+VGM.US,D,20100405,000000,7.65352,7.68067,7.64051,7.64051,138293.39073582,0
+VGM.US,D,20100406,000000,7.64791,7.67415,7.64051,7.64791,111702.71774172,0
+VGM.US,D,20100407,000000,7.66902,7.71431,7.65826,7.65826,208562.00838921,0
+VGM.US,D,20100408,000000,7.65826,7.70169,7.65826,7.70169,96883.614165875,0
+VGM.US,D,20100409,000000,7.70169,7.71431,7.69004,7.71431,110540.25625892,0
+VGM.US,D,20100412,000000,7.72477,7.73315,7.70169,7.73315,159494.37744784,0
+VGM.US,D,20100413,000000,7.68589,7.71431,7.65352,7.65826,174822.2479499,0
+VGM.US,D,20100414,000000,7.66211,7.68589,7.64791,7.65826,97415.69113054,0
+VGM.US,D,20100415,000000,7.65826,7.67415,7.58969,7.60538,150471.36560707,0
+VGM.US,D,20100416,000000,7.58477,7.63637,7.58477,7.61062,172231.79324193,0
+VGM.US,D,20100419,000000,7.61999,7.64051,7.58477,7.62423,104587.07513428,0
+VGM.US,D,20100420,000000,7.63074,7.63074,7.59581,7.62423,136934.31414607,0
+VGM.US,D,20100421,000000,7.61999,7.61999,7.57824,7.60538,274337.86950098,0
+VGM.US,D,20100422,000000,7.60538,7.61999,7.59581,7.61999,148118.06520335,0
+VGM.US,D,20100423,000000,7.60825,7.65097,7.60825,7.65097,179426.48728413,0
+VGM.US,D,20100426,000000,7.67415,7.67415,7.63074,7.63074,127970.08414139,0
+VGM.US,D,20100427,000000,7.63637,7.65352,7.61603,7.63637,154868.85503503,0
+VGM.US,D,20100428,000000,7.64051,7.72477,7.63074,7.65826,176750.90026182,0
+VGM.US,D,20100429,000000,7.65352,7.68067,7.63074,7.67415,210183.57628152,0
+VGM.US,D,20100430,000000,7.68589,7.68589,7.63637,7.64791,147513.01768353,0
+VGM.US,D,20100503,000000,7.68067,7.68589,7.65826,7.68067,231160.58392843,0
+VGM.US,D,20100504,000000,7.68067,7.70169,7.66902,7.70169,85599.528595262,0
+VGM.US,D,20100505,000000,7.68067,7.74737,7.68067,7.74273,201775.7467599,0
+VGM.US,D,20100506,000000,7.70849,7.73315,7.36641,7.61062,387773.63792761,0
+VGM.US,D,20100507,000000,7.60538,7.69004,7.58477,7.63074,203394.2742124,0
+VGM.US,D,20100510,000000,7.80016,7.80016,7.64051,7.65826,136657.63412445,0
+VGM.US,D,20100511,000000,7.65826,7.73315,7.65826,7.72477,120264.59621312,0
+VGM.US,D,20100512,000000,7.68067,7.72477,7.68067,7.70849,96240.054408615,0
+VGM.US,D,20100513,000000,7.72911,7.72911,7.69635,7.72911,187370.14299658,0
+VGM.US,D,20100514,000000,7.71431,7.73315,7.67415,7.73315,206021.21419796,0
+VGM.US,D,20100517,000000,7.72477,7.72477,7.61603,7.64791,222711.20172955,0
+VGM.US,D,20100518,000000,7.67415,7.68067,7.64051,7.68067,132532.77079838,0
+VGM.US,D,20100519,000000,7.68067,7.72911,7.65352,7.66211,122938.15627557,0
+VGM.US,D,20100520,000000,7.57213,7.65352,7.5226,7.55634,174388.47853871,0
+VGM.US,D,20100521,000000,7.51707,7.61999,7.41633,7.59996,214316.54744705,0
+VGM.US,D,20100524,000000,7.61062,7.65352,7.58969,7.62423,102085.8066604,0
+VGM.US,D,20100525,000000,7.59581,7.62423,7.5226,7.62423,149944.35604207,0
+VGM.US,D,20100526,000000,7.61999,7.65826,7.61603,7.65352,157807.94683984,0
+VGM.US,D,20100527,000000,7.65826,7.70849,7.64051,7.69004,178567.05630121,0
+VGM.US,D,20100528,000000,7.72911,7.72911,7.65352,7.68067,135723.2056265,0
+VGM.US,D,20100601,000000,7.63074,7.66902,7.63074,7.63637,89343.323466633,0
+VGM.US,D,20100602,000000,7.65352,7.66211,7.62423,7.65352,108275.12860936,0
+VGM.US,D,20100603,000000,7.66902,7.67415,7.61999,7.65352,154820.20799826,0
+VGM.US,D,20100604,000000,7.66211,7.66211,7.62423,7.65352,168386.6503773,0
+VGM.US,D,20100607,000000,7.65826,7.68067,7.64791,7.66902,167751.1984595,0
+VGM.US,D,20100608,000000,7.65826,7.68067,7.63637,7.67415,109527.78980616,0
+VGM.US,D,20100609,000000,7.69004,7.70849,7.66211,7.66211,146299.8822041,0
+VGM.US,D,20100610,000000,7.68589,7.69635,7.66902,7.69635,127146.12495612,0
+VGM.US,D,20100611,000000,7.64051,7.69635,7.64051,7.68589,103308.06345922,0
+VGM.US,D,20100614,000000,7.68589,7.68589,7.61062,7.64791,185168.86458278,0
+VGM.US,D,20100615,000000,7.66902,7.66902,7.61603,7.64051,124782.68975307,0
+VGM.US,D,20100616,000000,7.64051,7.64051,7.58969,7.58969,162045.30643843,0
+VGM.US,D,20100617,000000,7.61603,7.61999,7.59581,7.59996,97065.027073827,0
+VGM.US,D,20100618,000000,7.61999,7.63637,7.60538,7.63074,128819.380325,0
+VGM.US,D,20100621,000000,7.65352,7.65826,7.62423,7.65352,135365.44721026,0
+VGM.US,D,20100622,000000,7.64791,7.66902,7.63074,7.64791,162084.83215581,0
+VGM.US,D,20100623,000000,7.66902,7.68589,7.64051,7.68589,156817.7769456,0
+VGM.US,D,20100624,000000,7.68067,7.69004,7.66902,7.68067,345212.54815413,0
+VGM.US,D,20100625,000000,7.67415,7.75259,7.67415,7.74737,108857.87957066,0
+VGM.US,D,20100628,000000,7.75259,7.8047,7.73829,7.77845,211380.49608203,0
+VGM.US,D,20100629,000000,7.77845,7.77845,7.69004,7.73315,149802.4688515,0
+VGM.US,D,20100630,000000,7.73909,7.74805,7.72003,7.74805,187572.83898312,0
+VGM.US,D,20100701,000000,7.73829,7.74737,7.73315,7.73829,128002.51549924,0
+VGM.US,D,20100702,000000,7.73315,7.77085,7.73315,7.75259,81462.503510004,0
+VGM.US,D,20100706,000000,7.77845,7.8047,7.74273,7.80016,184739.14909132,0
+VGM.US,D,20100707,000000,7.81111,7.83646,7.76424,7.81515,192687.87220344,0
+VGM.US,D,20100708,000000,7.82719,7.83646,7.8047,7.83646,111954.06076503,0
+VGM.US,D,20100709,000000,7.82127,7.89528,7.81515,7.89528,149071.74982001,0
+VGM.US,D,20100712,000000,7.87722,7.90622,7.86172,7.86172,217648.86946575,0
+VGM.US,D,20100713,000000,7.87198,7.87198,7.79236,7.84761,127661.98624185,0
+VGM.US,D,20100714,000000,7.84051,7.84051,7.81515,7.83222,71752.352274864,0
+VGM.US,D,20100715,000000,7.80016,7.85698,7.80016,7.81515,85973.502690425,0
+VGM.US,D,20100716,000000,7.82127,7.87198,7.82127,7.82719,120179.46389878,0
+VGM.US,D,20100719,000000,7.82719,7.91205,7.82719,7.90129,170726.77554189,0
+VGM.US,D,20100720,000000,7.86172,7.93524,7.86172,7.90129,165085.74623651,0
+VGM.US,D,20100721,000000,7.91688,7.95121,7.87722,7.88857,155720.17817849,0
+VGM.US,D,20100722,000000,7.91205,7.95121,7.87722,7.95121,155928.95504462,0
+VGM.US,D,20100723,000000,7.95842,8.00589,7.91688,8.00589,166805.6216823,0
+VGM.US,D,20100726,000000,8.00173,8.00173,7.93524,7.93524,238128.2584657,0
+VGM.US,D,20100727,000000,7.9678,7.9678,7.87722,7.91205,204406.74066516,0
+VGM.US,D,20100728,000000,7.9229,7.95121,7.88857,7.91688,179809.58269868,0
+VGM.US,D,20100729,000000,7.95121,7.99088,7.9229,7.97253,217383.33772338,0
+VGM.US,D,20100730,000000,7.98664,8.0644,7.94609,8.0644,162651.36743817,0
+VGM.US,D,20100802,000000,8.0345,8.08817,8.02779,8.08185,187276.90284278,0
+VGM.US,D,20100803,000000,8.07525,8.11885,8.05749,8.11885,183484.46093464,0
+VGM.US,D,20100804,000000,8.13109,8.16799,8.09232,8.11294,135401.93248785,0
+VGM.US,D,20100805,000000,8.11294,8.15577,8.1085,8.13543,145669.49768597,0
+VGM.US,D,20100806,000000,8.15577,8.16799,8.1085,8.16799,90652.739539673,0
+VGM.US,D,20100809,000000,8.16188,8.16799,8.13712,8.15577,124930.65782325,0
+VGM.US,D,20100810,000000,8.15577,8.17471,8.12488,8.17471,116847.14188008,0
+VGM.US,D,20100811,000000,8.13543,8.14866,8.09232,8.11294,87673.108537553,0
+VGM.US,D,20100812,000000,8.13109,8.1453,8.09844,8.09844,132227.71333864,0
+VGM.US,D,20100813,000000,8.11294,8.13712,8.08185,8.13109,113187.46584313,0
+VGM.US,D,20100816,000000,8.11294,8.14204,8.08185,8.09232,243652.73757882,0
+VGM.US,D,20100817,000000,8.11885,8.11885,8.07525,8.10505,237790.76964811,0
+VGM.US,D,20100818,000000,8.1085,8.11885,8.0644,8.08817,178302.53803877,0
+VGM.US,D,20100819,000000,8.09844,8.09844,8.01092,8.0345,164618.53198754,0
+VGM.US,D,20100820,000000,8.0345,8.07001,8.02088,8.02088,107906.22191385,0
+VGM.US,D,20100823,000000,8.07001,8.13543,8.0644,8.11885,142873.30655166,0
+VGM.US,D,20100824,000000,8.10505,8.13109,8.08185,8.11885,111472.657797,0
+VGM.US,D,20100825,000000,8.11885,8.1453,8.08185,8.10505,220127.84138112,0
+VGM.US,D,20100826,000000,8.11294,8.14866,8.1085,8.12488,213426.71206615,0
+VGM.US,D,20100827,000000,8.11294,8.1453,8.1085,8.1453,87799.79352914,0
+VGM.US,D,20100830,000000,8.13109,8.14866,8.12488,8.14204,82390.851128352,0
+VGM.US,D,20100831,000000,8.18526,8.18526,8.12744,8.1534,207585.0137341,0
+VGM.US,D,20100901,000000,8.16799,8.18703,8.14204,8.14204,132808.43734007,0
+VGM.US,D,20100902,000000,8.16188,8.16188,8.11294,8.11885,140159.2072919,0
+VGM.US,D,20100903,000000,8.13109,8.13712,8.08185,8.09232,105023.88498527,0
+VGM.US,D,20100907,000000,8.09232,8.11294,8.07001,8.09844,202954.42392163,0
+VGM.US,D,20100908,000000,8.09844,8.10505,8.05147,8.05749,105707.98393984,0
+VGM.US,D,20100909,000000,8.0644,8.10505,8.05147,8.10505,159254.1827038,0
+VGM.US,D,20100910,000000,8.08817,8.1085,8.0644,8.09232,122059.46917393,0
+VGM.US,D,20100913,000000,8.04092,8.09232,8.0345,8.08817,192673.68348438,0
+VGM.US,D,20100914,000000,8.08185,8.09844,8.01584,8.02088,147954.89493419,0
+VGM.US,D,20100915,000000,8.02779,8.04733,7.80016,7.85324,483540.39720766,0
+VGM.US,D,20100916,000000,7.86172,7.90622,7.78338,7.90129,362997.09401305,0
+VGM.US,D,20100917,000000,7.91205,7.9824,7.91205,7.97253,111588.19450933,0
+VGM.US,D,20100920,000000,7.94085,8.0345,7.94085,8.0345,125929.94903689,0
+VGM.US,D,20100921,000000,8.04092,8.04733,7.97825,8.00589,116079.93757103,0
+VGM.US,D,20100922,000000,8.0345,8.05147,8.00173,8.04092,134689.45609516,0
+VGM.US,D,20100923,000000,8.04092,8.07525,8.02779,8.07525,165974.56813748,0
+VGM.US,D,20100924,000000,8.08817,8.11885,8.07525,8.11294,153401.33609249,0
+VGM.US,D,20100927,000000,8.11294,8.12488,8.07525,8.11294,168449.48613313,0
+VGM.US,D,20100928,000000,8.09844,8.13109,8.08185,8.11885,99862.231688063,0
+VGM.US,D,20100929,000000,8.12488,8.12488,8.0345,8.07525,187692.42961518,0
+VGM.US,D,20100930,000000,8.13712,8.13712,8.08551,8.1232,163164.18828412,0
+VGM.US,D,20101001,000000,8.13109,8.13712,8.1085,8.12488,123506.71851781,0
+VGM.US,D,20101004,000000,8.10505,8.11885,8.08185,8.09232,112975.64853719,0
+VGM.US,D,20101005,000000,8.11294,8.13109,8.10505,8.10505,310558.62881553,0
+VGM.US,D,20101006,000000,8.1085,8.11885,8.10505,8.11885,192432.47526039,0
+VGM.US,D,20101007,000000,8.11294,8.13712,8.11294,8.13109,153160.12786851,0
+VGM.US,D,20101008,000000,8.13543,8.16188,8.12488,8.13109,204720.91944431,0
+VGM.US,D,20101011,000000,8.1453,8.18703,8.13543,8.15577,120814.91581659,0
+VGM.US,D,20101012,000000,8.15577,8.18703,8.13109,8.18703,233907.11454602,0
+VGM.US,D,20101013,000000,8.14204,8.15577,8.0644,8.07001,176928.25925004,0
+VGM.US,D,20101014,000000,8.09844,8.09844,8.0345,8.0345,137120.79445369,0
+VGM.US,D,20101015,000000,8.0644,8.07525,7.9824,7.9824,138077.51951015,0
+VGM.US,D,20101018,000000,8.01092,8.01584,7.96256,8.01092,155800.24309318,0
+VGM.US,D,20101019,000000,7.9824,8.0644,7.9824,8.0345,224846.60394775,0
+VGM.US,D,20101020,000000,8.0345,8.07001,8.01092,8.04092,227625.56592319,0
+VGM.US,D,20101021,000000,8.0345,8.10505,8.0345,8.05147,141612.53751539,0
+VGM.US,D,20101022,000000,8.08817,8.10505,8.0345,8.10505,80084.17080154,0
+VGM.US,D,20101025,000000,8.10505,8.11885,8.05749,8.09844,206930.30569758,0
+VGM.US,D,20101026,000000,8.11294,8.12488,8.0644,8.0644,189418.38594056,0
+VGM.US,D,20101027,000000,8.08185,8.09232,8.05147,8.09232,160930.47851246,0
+VGM.US,D,20101028,000000,8.11294,8.11885,8.0644,8.09232,164249.62529204,0
+VGM.US,D,20101029,000000,8.12192,8.12192,8.05817,8.1008,220697.4171033,0
+VGM.US,D,20101101,000000,8.09232,8.13543,8.08817,8.1085,157689.36968771,0
+VGM.US,D,20101102,000000,8.13543,8.14204,8.11294,8.14204,142611.82872902,0
+VGM.US,D,20101103,000000,8.13109,8.1453,8.11885,8.14204,147408.62925046,0
+VGM.US,D,20101104,000000,8.15577,8.18703,8.13712,8.17471,133846.24079115,0
+VGM.US,D,20101105,000000,8.17471,8.2193,8.16799,8.20391,114653.97130573,0
+VGM.US,D,20101108,000000,8.21506,8.2272,8.16799,8.19691,214044.93482509,0
+VGM.US,D,20101109,000000,8.18703,8.21506,8.01092,8.02779,283941.60534319,0
+VGM.US,D,20101110,000000,7.9824,8.05147,7.75259,7.87198,406977.0556923,0
+VGM.US,D,20101111,000000,7.74273,7.74737,7.47079,7.69635,767666.45589861,0
+VGM.US,D,20101112,000000,7.60538,7.74273,7.56631,7.61999,375865.24871847,0
+VGM.US,D,20101115,000000,7.64051,7.64051,7.20695,7.21139,742358.84849931,0
+VGM.US,D,20101116,000000,7.21139,7.37726,6.88716,7.36038,1131311.1635886,0
+VGM.US,D,20101117,000000,7.36038,7.46615,7.28027,7.46112,388386.7932869,0
+VGM.US,D,20101118,000000,7.4039,7.44829,7.20191,7.41011,346367.91527742,0
+VGM.US,D,20101119,000000,7.38801,7.53423,7.38238,7.44385,245792.19371673,0
+VGM.US,D,20101122,000000,7.45471,7.5226,7.45471,7.50424,310443.0921032,0
+VGM.US,D,20101123,000000,7.50424,7.552,7.48066,7.54548,242123.39636038,0
+VGM.US,D,20101124,000000,7.54548,7.61999,7.5226,7.61603,198276.2005523,0
+VGM.US,D,20101126,000000,7.63637,7.69004,7.63074,7.68067,62392.865096436,0
+VGM.US,D,20101129,000000,7.68589,7.73829,7.68067,7.73829,121987.5120987,0
+VGM.US,D,20101130,000000,7.75339,7.82304,7.74352,7.74352,208129.25245797,0
+VGM.US,D,20101201,000000,7.76424,7.83222,7.61603,7.62423,304800.03583797,0
+VGM.US,D,20101202,000000,7.64051,7.68067,7.43222,7.47079,329132.67554202,0
+VGM.US,D,20101203,000000,7.5008,7.61603,7.49457,7.55634,199831.892249,0
+VGM.US,D,20101206,000000,7.61999,7.61999,7.42127,7.53423,222785.18576465,0
+VGM.US,D,20101207,000000,7.47079,7.48875,7.28628,7.38801,303875.74213936,0
+VGM.US,D,20101208,000000,7.38801,7.44829,7.28027,7.42127,157269.78899558,0
+VGM.US,D,20101209,000000,7.41633,7.41633,7.28027,7.35516,281629.85761672,0
+VGM.US,D,20101210,000000,7.26428,7.29803,7.21613,7.25332,272191.31900354,0
+VGM.US,D,20101213,000000,7.10147,7.16315,6.97724,7.07137,530829.37086716,0
+VGM.US,D,20101214,000000,6.96393,7.01119,6.82924,6.98258,679843.35233102,0
+VGM.US,D,20101215,000000,6.88716,7.11243,6.88716,7.10147,451437.40685966,0
+VGM.US,D,20101216,000000,7.0924,7.277,7.08509,7.27207,274409.82657621,0
+VGM.US,D,20101217,000000,7.30315,7.37726,7.23654,7.28027,237735.02825181,0
+VGM.US,D,20101220,000000,7.30729,7.30729,6.97241,7.06655,466226.10603752,0
+VGM.US,D,20101221,000000,7.08382,7.08382,6.95919,6.98258,459835.10158195,0
+VGM.US,D,20101222,000000,7.03319,7.04918,6.99353,7.04335,347700.6413889,0
+VGM.US,D,20101223,000000,7.04918,7.07848,6.98258,6.99925,280468.40961385,0
+VGM.US,D,20101227,000000,6.95919,7.02234,6.80063,6.96393,404802.12775674,0
+VGM.US,D,20101228,000000,6.96393,7.0546,6.95336,7.04335,587269.05483896,0
+VGM.US,D,20101229,000000,7.01424,7.06506,6.97429,7.0257,239042.41736498,0
+VGM.US,D,20101230,000000,7.04779,7.054,7.00873,7.02017,316065.8787698,0
+VGM.US,D,20101231,000000,7.08786,7.20331,7.07,7.20331,259781.2572277,0
+VGM.US,D,20110103,000000,7.18939,7.20695,7.1072,7.17321,255781.05193336,0
+VGM.US,D,20110104,000000,7.14666,7.248,7.14025,7.18939,205931.01448394,0
+VGM.US,D,20110105,000000,7.1959,7.21139,7.12979,7.21139,157510.99721955,0
+VGM.US,D,20110106,000000,7.1959,7.20191,7.1072,7.11736,203739.87086946,0
+VGM.US,D,20110107,000000,7.14666,7.16315,7.08786,7.11736,144535.41364127,0
+VGM.US,D,20110110,000000,7.13373,7.13373,7.04335,7.0546,233497.66865322,0
+VGM.US,D,20110111,000000,7.0546,7.08382,6.98869,6.98869,202618.9620639,0
+VGM.US,D,20110112,000000,6.96846,6.96846,6.85855,6.85855,315927.03201902,0
+VGM.US,D,20110113,000000,6.83852,6.83852,6.70985,6.75207,556468.38620445,0
+VGM.US,D,20110114,000000,6.71439,6.73048,6.48814,6.65459,709653.85107127,0
+VGM.US,D,20110118,000000,6.6396,6.77892,6.59017,6.77892,451342.13974597,0
+VGM.US,D,20110119,000000,6.78435,6.79372,6.63733,6.71301,495678.84636155,0
+VGM.US,D,20110120,000000,6.73048,6.78573,6.64986,6.78573,440330.68027726,0
+VGM.US,D,20110121,000000,6.77892,6.91301,6.77892,6.8698,349054.65057898,0
+VGM.US,D,20110124,000000,6.8698,6.98869,6.8698,6.94725,386262.53934797,0
+VGM.US,D,20110125,000000,6.91894,6.97724,6.90315,6.96846,287547.56694372,0
+VGM.US,D,20110126,000000,6.95919,7.01603,6.94725,6.95336,335581.44835374,0
+VGM.US,D,20110127,000000,6.95919,6.97724,6.90867,6.95919,248972.49374552,0
+VGM.US,D,20110128,000000,6.93728,6.99925,6.93728,6.99925,132913.83925307,0
+VGM.US,D,20110131,000000,7.04562,7.05864,7.01701,7.05193,219741.70552676,0
+VGM.US,D,20110201,000000,7.06004,7.08786,7.02234,7.06004,184541.52050444,0
+VGM.US,D,20110202,000000,7.06655,7.1072,7.06655,7.10147,175917.81975714,0
+VGM.US,D,20110203,000000,7.11914,7.11914,7.05106,7.08509,139833.88023351,0
+VGM.US,D,20110204,000000,7.06655,7.1072,7.04918,7.08786,185154.67586371,0
+VGM.US,D,20110207,000000,7.0916,7.11736,7.06655,7.11243,148220.42667655,0
+VGM.US,D,20110208,000000,7.0916,7.11243,7.03783,7.06004,299593.78942372,0
+VGM.US,D,20110209,000000,7.07137,7.12378,7.04335,7.12378,206955.6426959,0
+VGM.US,D,20110210,000000,7.08509,7.11914,7.03862,7.10216,130405.47641966,0
+VGM.US,D,20110211,000000,7.04335,7.12378,7.03783,7.0546,182052.41378974,0
+VGM.US,D,20110214,000000,7.06655,7.06655,6.96393,6.96846,297025.63127427,0
+VGM.US,D,20110215,000000,6.96846,6.99353,6.90315,6.91894,310831.25491742,0
+VGM.US,D,20110216,000000,6.94212,6.99353,6.93107,6.98869,236627.29468538,0
+VGM.US,D,20110218,000000,7.05627,7.06111,6.95919,7.00626,227313.41410392,0
+VGM.US,D,20110222,000000,6.96393,6.98258,6.88716,6.89821,469596.94029366,0
+VGM.US,D,20110223,000000,6.92446,6.97724,6.91894,6.93107,245477.00145767,0
+VGM.US,D,20110224,000000,6.94212,6.98258,6.91894,6.95336,150195.69906538,0
+VGM.US,D,20110225,000000,6.97241,6.97241,6.91301,6.95336,147825.1695028,0
+VGM.US,D,20110228,000000,6.97429,7.00232,6.9434,6.96077,241229.50705974,0
+VGM.US,D,20110301,000000,6.98158,7.02797,6.93471,6.99284,341958.26409026,0
+VGM.US,D,20110302,000000,6.97173,7.02234,6.96777,7.00566,195346.23006689,0
+VGM.US,D,20110303,000000,7.00566,7.02234,6.9581,6.99284,329381.99160546,0
+VGM.US,D,20110304,000000,6.98869,6.98869,6.91301,6.93027,199503.5247508,0
+VGM.US,D,20110307,000000,6.94725,6.95919,6.87582,6.92446,254064.21692739,0
+VGM.US,D,20110308,000000,6.94212,6.98869,6.91894,6.98869,143506.73150959,0
+VGM.US,D,20110309,000000,6.97724,7.02885,6.96393,6.96393,121951.02682113,0
+VGM.US,D,20110310,000000,6.9581,6.96314,6.91775,6.93471,202150.734335,0
+VGM.US,D,20110311,000000,6.91301,7.00005,6.91301,6.98869,148834.59551577,0
+VGM.US,D,20110314,000000,6.98869,6.98869,6.94212,6.97241,125738.4013296,0
+VGM.US,D,20110315,000000,6.92446,6.98869,6.90315,6.98869,145150.59596042,0
+VGM.US,D,20110316,000000,6.98869,7.04405,6.96393,7.03398,217470.4969976,0
+VGM.US,D,20110317,000000,7.04227,7.08382,7.0257,7.07079,257357.01322871,0
+VGM.US,D,20110318,000000,7.05627,7.09763,7.05627,7.0924,189400.14330178,0
+VGM.US,D,20110321,000000,7.0924,7.12545,7.07918,7.10778,198719.0912829,0
+VGM.US,D,20110322,000000,7.0924,7.11914,7.08509,7.11311,187213.05360702,0
+VGM.US,D,20110323,000000,7.12545,7.24997,7.11311,7.24997,235828.67249842,0
+VGM.US,D,20110324,000000,7.21287,7.23794,7.17528,7.218,191506.15460192,0
+VGM.US,D,20110325,000000,7.21287,7.22876,7.16975,7.22876,77884.919347595,0
+VGM.US,D,20110328,000000,7.25491,7.34855,7.22796,7.34855,255758.75537484,0
+VGM.US,D,20110329,000000,7.31095,7.3224,7.26132,7.30522,198687.67340498,0
+VGM.US,D,20110330,000000,7.30522,7.3224,7.28254,7.3002,122052.3748144,0
+VGM.US,D,20110331,000000,7.29417,7.3002,7.28776,7.3002,71424.998256604,0
+VGM.US,D,20110401,000000,7.29586,7.32901,7.29023,7.32901,222102.10029001,0
+VGM.US,D,20110404,000000,7.3002,7.33848,7.277,7.32841,572434.74906412,0
+VGM.US,D,20110405,000000,7.31756,7.31756,7.28865,7.28865,134380.34471568,0
+VGM.US,D,20110406,000000,7.28391,7.30642,7.25559,7.2629,168089.70075702,0
+VGM.US,D,20110407,000000,7.27661,7.3002,7.25491,7.29496,94914.422656652,0
+VGM.US,D,20110408,000000,7.2779,7.2779,7.21287,7.23409,169862.2771593,0
+VGM.US,D,20110411,000000,7.22362,7.25076,7.11914,7.1361,144248.59882033,0
+VGM.US,D,20110412,000000,7.12121,7.13857,7.03487,7.12842,167124.86786109,0
+VGM.US,D,20110413,000000,7.15881,7.17528,7.07227,7.08865,225469.89410635,0
+VGM.US,D,20110414,000000,7.08509,7.09763,7.03319,7.07227,170249.4264936,0
+VGM.US,D,20110415,000000,7.08509,7.14873,7.06655,7.14873,142370.62050504,0
+VGM.US,D,20110418,000000,7.11914,7.14173,7.0924,7.10778,199816.69005001,0
+VGM.US,D,20110419,000000,7.10778,7.13107,7.09763,7.13107,114341.81948646,0
+VGM.US,D,20110420,000000,7.16541,7.17528,7.11914,7.15881,134603.31030087,0
+VGM.US,D,20110421,000000,7.16541,7.16975,7.14173,7.14173,150182.52382625,0
+VGM.US,D,20110425,000000,7.14173,7.14173,7.0924,7.12545,451886.37846984,0
+VGM.US,D,20110426,000000,7.13315,7.15584,7.12121,7.15584,219452.86374595,0
+VGM.US,D,20110427,000000,7.16541,7.19264,7.11311,7.17528,139852.12287229,0
+VGM.US,D,20110428,000000,7.19264,7.20478,7.16541,7.20478,110555.45845792,0
+VGM.US,D,20110429,000000,7.21534,7.22521,7.17992,7.20478,188527.53707972,0
+VGM.US,D,20110502,000000,7.20478,7.23873,7.19264,7.19915,201056.17600769,0
+VGM.US,D,20110503,000000,7.21918,7.22945,7.19264,7.20478,197121.84690896,0
+VGM.US,D,20110504,000000,7.21613,7.28865,7.21228,7.28174,216344.52079237,0
+VGM.US,D,20110505,000000,7.27937,7.32101,7.27937,7.30829,113654.68009209,0
+VGM.US,D,20110506,000000,7.29496,7.32841,7.29496,7.31095,85028.939393155,0
+VGM.US,D,20110509,000000,7.3224,7.39235,7.31095,7.39235,160266.64915656,0
+VGM.US,D,20110510,000000,7.39235,7.4032,7.34401,7.37557,213688.18988878,0
+VGM.US,D,20110511,000000,7.40153,7.41347,7.37972,7.37972,98087.628325916,0
+VGM.US,D,20110512,000000,7.39235,7.42037,7.38169,7.4032,88698.750229439,0
+VGM.US,D,20110513,000000,7.39679,7.42037,7.39235,7.40873,98854.832634965,0
+VGM.US,D,20110516,000000,7.39235,7.40873,7.38169,7.4032,145828.61403539,0
+VGM.US,D,20110517,000000,7.39679,7.43222,7.39679,7.43222,161537.55299214,0
+VGM.US,D,20110518,000000,7.43222,7.44385,7.40873,7.42571,157543.4285774,0
+VGM.US,D,20110519,000000,7.42571,7.42571,7.39679,7.39679,128987.61799382,0
+VGM.US,D,20110520,000000,7.41347,7.43064,7.36808,7.3733,233363.88930211,0
+VGM.US,D,20110523,000000,7.37015,7.4032,7.37015,7.39235,229742.7255026,0
+VGM.US,D,20110524,000000,7.4032,7.42037,7.37557,7.37557,178266.05276119,0
+VGM.US,D,20110525,000000,7.37015,7.41574,7.34855,7.34855,208118.1041787,0
+VGM.US,D,20110526,000000,7.34855,7.42037,7.34855,7.37015,136385.00802255,0
+VGM.US,D,20110527,000000,7.38475,7.39492,7.35189,7.37972,168329.89550107,0
+VGM.US,D,20110531,000000,7.38662,7.42127,7.36304,7.38169,315301.71490054,0
+VGM.US,D,20110601,000000,7.40873,7.43773,7.38169,7.38169,391333.99293117,0
+VGM.US,D,20110602,000000,7.40726,7.40726,7.36808,7.36808,234351.01875655,0
+VGM.US,D,20110603,000000,7.36808,7.41347,7.36808,7.40153,176790.42597919,0
+VGM.US,D,20110606,000000,7.41949,7.44237,7.40153,7.40726,177713.70619788,0
+VGM.US,D,20110607,000000,7.40952,7.42658,7.39758,7.41633,198661.32292673,0
+VGM.US,D,20110608,000000,7.40952,7.43222,7.4039,7.42127,197057.99767322,0
+VGM.US,D,20110609,000000,7.4039,7.46251,7.4039,7.4562,287208.05116626,0
+VGM.US,D,20110610,000000,7.45924,7.48066,7.44761,7.46547,316284.79043526,0
+VGM.US,D,20110613,000000,7.48066,7.49457,7.46547,7.47474,256433.73301002,0
+VGM.US,D,20110614,000000,7.48875,7.5008,7.45343,7.48875,150481.50040639,0
+VGM.US,D,20110615,000000,7.49457,7.52999,7.4851,7.50504,179545.06443626,0
+VGM.US,D,20110616,000000,7.50751,7.52645,7.44307,7.44307,191904.45221546,0
+VGM.US,D,20110617,000000,7.47001,7.5008,7.45343,7.45343,243107.48537502,0
+VGM.US,D,20110620,000000,7.45924,7.52338,7.45924,7.52338,191138.26138634,0
+VGM.US,D,20110621,000000,7.51155,7.57449,7.50504,7.57449,148705.88356432,0
+VGM.US,D,20110622,000000,7.56848,7.62245,7.56848,7.62245,133212.81583322,0
+VGM.US,D,20110623,000000,7.62787,7.69536,7.61386,7.66714,175906.67147789,0
+VGM.US,D,20110624,000000,7.67129,7.68658,7.59581,7.59996,131893.26496085,0
+VGM.US,D,20110627,000000,7.62245,7.66714,7.62245,7.66714,143434.77443437,0
+VGM.US,D,20110628,000000,7.71431,7.73909,7.66063,7.70169,188806.24406121,0
+VGM.US,D,20110629,000000,7.73315,7.73315,7.67268,7.72003,260802.84499987,0
+VGM.US,D,20110630,000000,7.745,7.745,7.62423,7.63074,166776.23076425,0
+VGM.US,D,20110701,000000,7.63241,7.67129,7.63241,7.65994,79572.363435531,0
+VGM.US,D,20110705,000000,7.65522,7.69932,7.63637,7.6487,188146.46862503,0
+VGM.US,D,20110706,000000,7.65679,7.66714,7.62156,7.634,172680.76485212,0
+VGM.US,D,20110707,000000,7.6487,7.71174,7.6487,7.71174,89815.605115269,0
+VGM.US,D,20110708,000000,7.69329,7.73829,7.69329,7.73228,111001.3896283,0
+VGM.US,D,20110711,000000,7.70622,7.74273,7.69932,7.72319,104266.81547555,0
+VGM.US,D,20110712,000000,7.71174,7.80183,7.71174,7.80183,170360.90928618,0
+VGM.US,D,20110713,000000,7.79404,7.85541,7.79404,7.84406,131966.23551601,0
+VGM.US,D,20110714,000000,7.85541,7.85541,7.74737,7.74737,187736.00925229,0
+VGM.US,D,20110715,000000,7.74273,7.75259,7.66458,7.67129,159512.62008662,0
+VGM.US,D,20110718,000000,7.63775,7.65994,7.58477,7.58477,181873.02784166,0
+VGM.US,D,20110719,000000,7.56542,7.634,7.56542,7.59068,117480.56683801,0
+VGM.US,D,20110720,000000,7.6113,7.65994,7.59996,7.65994,115523.53708799,0
+VGM.US,D,20110721,000000,7.65994,7.69932,7.6113,7.62067,222009.87361613,0
+VGM.US,D,20110722,000000,7.59423,7.64139,7.56364,7.63637,223796.63873747,0
+VGM.US,D,20110725,000000,7.63775,7.64948,7.55042,7.55486,180201.79943264,0
+VGM.US,D,20110726,000000,7.58564,7.60144,7.52023,7.53266,219858.25571903,0
+VGM.US,D,20110727,000000,7.48649,7.51392,7.39758,7.39758,302409.23667675,0
+VGM.US,D,20110728,000000,7.39096,7.46705,7.35189,7.45471,198752.53612068,0
+VGM.US,D,20110729,000000,7.46378,7.46378,7.37499,7.45096,176874.54481361,0
+VGM.US,D,20110801,000000,7.49773,7.64327,7.49773,7.60627,307165.49800088,0
+VGM.US,D,20110802,000000,7.58811,7.65994,7.58811,7.63637,202437.54915595,0
+VGM.US,D,20110803,000000,7.63637,7.69329,7.63074,7.68264,121521.31132967,0
+VGM.US,D,20110804,000000,7.69635,7.73058,7.57213,7.57213,188607.60199441,0
+VGM.US,D,20110805,000000,7.582,7.60449,7.41268,7.51806,197339.74509449,0
+VGM.US,D,20110808,000000,7.38959,7.39363,7.19511,7.26132,263492.62074123,0
+VGM.US,D,20110809,000000,7.26132,7.47573,7.15427,7.41268,226435.74048221,0
+VGM.US,D,20110810,000000,7.40074,7.65522,7.38387,7.63637,210991.31978789,0
+VGM.US,D,20110811,000000,7.67061,7.77845,7.54134,7.61999,104168.50792208,0
+VGM.US,D,20110812,000000,7.63074,7.67573,7.59423,7.61603,82878.334975979,0
+VGM.US,D,20110815,000000,7.65522,7.71174,7.63074,7.69329,155464.78123545,0
+VGM.US,D,20110816,000000,7.67061,7.68589,7.62491,7.62491,157226.20935848,0
+VGM.US,D,20110817,000000,7.6487,7.69329,7.63637,7.63637,146377.92015892,0
+VGM.US,D,20110818,000000,7.63074,7.63637,7.5364,7.582,147178.56930575,0
+VGM.US,D,20110819,000000,7.55782,7.65994,7.52418,7.59916,138191.02926261,0
+VGM.US,D,20110822,000000,7.63637,7.68589,7.59916,7.68264,83329.333546028,0
+VGM.US,D,20110823,000000,7.67061,7.74273,7.6487,7.69932,90940.567840559,0
+VGM.US,D,20110824,000000,7.70622,7.74273,7.68589,7.69329,91248.665740098,0
+VGM.US,D,20110825,000000,7.69329,7.72724,7.67573,7.71174,67680.189905301,0
+VGM.US,D,20110826,000000,7.72073,7.76286,7.68925,7.75644,115750.55659291,0
+VGM.US,D,20110829,000000,7.77845,7.78861,7.74657,7.77845,101947.97338955,0
+VGM.US,D,20110830,000000,7.77845,7.85067,7.77845,7.85067,108231.54897224,0
+VGM.US,D,20110831,000000,7.90366,7.92606,7.83479,7.86104,161877.0687696,0
+VGM.US,D,20110901,000000,7.87051,7.91205,7.86104,7.91205,171252.77162695,0
+VGM.US,D,20110902,000000,7.87198,7.9451,7.8561,7.8561,276702.31818396,0
+VGM.US,D,20110906,000000,7.85758,7.9451,7.81445,7.92694,198947.12426775,0
+VGM.US,D,20110907,000000,7.91609,8.00835,7.90948,7.99365,222546.00450054,0
+VGM.US,D,20110908,000000,8.00362,8.00835,7.96256,7.98338,116342.4288736,0
+VGM.US,D,20110909,000000,7.96433,7.98338,7.93434,7.953,128942.01139685,0
+VGM.US,D,20110912,000000,7.94609,7.96858,7.93434,7.95932,131205.11208656,0
+VGM.US,D,20110913,000000,7.98338,8.05817,7.97519,8.04733,131577.05922185,0
+VGM.US,D,20110914,000000,8.01999,8.0644,7.98812,8.05147,163803.69412166,0
+VGM.US,D,20110915,000000,8.00835,8.01407,7.953,7.97993,131377.40367512,0
+VGM.US,D,20110916,000000,7.98812,8.00835,7.94609,7.96433,106854.22974372,0
+VGM.US,D,20110919,000000,7.95932,7.99908,7.95932,7.99908,53610.04799971,0
+VGM.US,D,20110920,000000,8.01407,8.01407,7.96433,8.00362,105538.73279108,0
+VGM.US,D,20110921,000000,8.01999,8.05147,7.97519,8.05147,77585.94276745,0
+VGM.US,D,20110922,000000,8.00362,8.05817,7.99908,8.01999,201027.79856957,0
+VGM.US,D,20110923,000000,8.02601,8.07692,7.99908,8.02601,163486.47490273,0
+VGM.US,D,20110926,000000,8.04733,8.07692,8.01999,8.04733,94457.343207007,0
+VGM.US,D,20110927,000000,8.04733,8.08275,7.99908,8.04733,215647.24659868,0
+VGM.US,D,20110928,000000,8.05817,8.08275,8.04012,8.0644,130899.04114689,0
+VGM.US,D,20110929,000000,8.08906,8.13632,8.05817,8.12843,110674.03561004,0
+VGM.US,D,20110930,000000,8.1534,8.17372,8.11885,8.12488,120944.64124797,0
+VGM.US,D,20111003,000000,8.14866,8.2048,8.11638,8.13366,141548.68827962,0
+VGM.US,D,20111004,000000,8.13712,8.13712,7.95842,7.98812,238160.68982354,0
+VGM.US,D,20111005,000000,7.98664,8.03104,7.9376,7.95625,138015.69723426,0
+VGM.US,D,20111006,000000,7.97164,7.97164,7.88857,7.90721,301167.7237592,0
+VGM.US,D,20111007,000000,7.89162,7.90948,7.85758,7.86794,240171.43401001,0
+VGM.US,D,20111010,000000,7.90948,7.9451,7.87929,7.89813,112091.89403588,0
+VGM.US,D,20111011,000000,7.87376,7.92694,7.7967,7.87376,247734.02126776,0
+VGM.US,D,20111012,000000,7.90948,7.92694,7.84051,7.8858,155568.15618858,0
+VGM.US,D,20111013,000000,7.87376,7.99908,7.84051,7.98338,106644.43939765,0
+VGM.US,D,20111014,000000,7.98812,8.05147,7.98812,8.04012,131827.38876523,0
+VGM.US,D,20111017,000000,8.01999,8.04733,7.95121,7.95842,112674.64499718,0
+VGM.US,D,20111018,000000,7.9451,7.98338,7.87929,7.91609,175746.54164852,0
+VGM.US,D,20111019,000000,7.87929,7.92694,7.87376,7.91609,152581.43082694,0
+VGM.US,D,20111020,000000,7.94085,8.01328,7.93356,7.98812,94873.883459344,0
+VGM.US,D,20111021,000000,8.01831,8.06271,7.98664,8.06271,59933.149299788,0
+VGM.US,D,20111024,000000,8.05147,8.1008,8.01999,8.09488,136050.55964476,0
+VGM.US,D,20111025,000000,8.05235,8.09666,8.04012,8.09666,100625.38207739,0
+VGM.US,D,20111026,000000,8.04012,8.09488,8.04012,8.08275,129948.39697001,0
+VGM.US,D,20111027,000000,8.09488,8.11638,8.03361,8.03361,145685.71336489,0
+VGM.US,D,20111028,000000,8.05561,8.09844,8.03104,8.06834,115598.534603,0
+VGM.US,D,20111031,000000,8.10248,8.14293,8.08373,8.13188,152964.52624149,0
+VGM.US,D,20111101,000000,8.10159,8.19523,8.10159,8.11798,119250.10280049,0
+VGM.US,D,20111102,000000,8.14866,8.16889,8.05147,8.0644,179755.86826225,0
+VGM.US,D,20111103,000000,8.05817,8.11194,8.05235,8.05817,158526.50411212,0
+VGM.US,D,20111104,000000,8.06676,8.09666,8.049,8.07278,106374.85373556,0
+VGM.US,D,20111107,000000,8.05561,8.10939,8.05561,8.08729,140879.79152405,0
+VGM.US,D,20111108,000000,8.08729,8.13632,8.06271,8.13632,198815.3718765,0
+VGM.US,D,20111109,000000,8.11194,8.1905,8.11194,8.1905,106711.32907321,0
+VGM.US,D,20111110,000000,8.16465,8.2193,8.13712,8.14629,132586.48523481,0
+VGM.US,D,20111111,000000,8.15418,8.19197,8.13632,8.17372,135282.34185579,0
+VGM.US,D,20111114,000000,8.21181,8.2716,8.2048,8.234,185435.40980508,0
+VGM.US,D,20111115,000000,8.24535,8.26322,8.21595,8.22897,118248.784627,0
+VGM.US,D,20111116,000000,8.22897,8.28512,8.22897,8.26616,162810.48378762,0
+VGM.US,D,20111117,000000,8.23844,8.2716,8.18004,8.19197,98827.468676782,0
+VGM.US,D,20111118,000000,8.21181,8.25927,8.21181,8.25927,115751.57007284,0
+VGM.US,D,20111121,000000,8.23844,8.26616,8.234,8.25137,121443.27337485,0
+VGM.US,D,20111122,000000,8.25137,8.30268,8.25137,8.2791,133261.46286999,0
+VGM.US,D,20111123,000000,8.2716,8.30919,8.2716,8.29163,90434.841354144,0
+VGM.US,D,20111125,000000,8.28867,8.31827,8.28867,8.30692,78765.633409106,0
+VGM.US,D,20111128,000000,8.34008,8.35764,8.2791,8.30268,85852.898578435,0
+VGM.US,D,20111129,000000,8.30268,8.32518,8.29163,8.30919,131342.9453574,0
+VGM.US,D,20111130,000000,8.33918,8.3754,8.28778,8.33454,197980.26441195,0
+VGM.US,D,20111201,000000,8.31383,8.35261,8.28512,8.29163,194197.95730314,0
+VGM.US,D,20111202,000000,8.31827,8.34422,8.26519,8.34422,227420.84297678,0
+VGM.US,D,20111205,000000,8.31827,8.35586,8.31827,8.33367,244436.15756679,0
+VGM.US,D,20111206,000000,8.32775,8.34896,8.2941,8.2941,179442.70296306,0
+VGM.US,D,20111207,000000,8.29844,8.37619,8.28512,8.37619,110119.66208686,0
+VGM.US,D,20111208,000000,8.38359,8.39947,8.32695,8.33189,156252.25514315,0
+VGM.US,D,20111209,000000,8.31827,8.38615,8.31827,8.37274,89888.575670422,0
+VGM.US,D,20111212,000000,8.36731,8.43933,8.35586,8.43933,143343.56124044,0
+VGM.US,D,20111213,000000,8.46224,8.49933,8.43312,8.48799,101466.57042152,0
+VGM.US,D,20111214,000000,8.48799,8.49933,8.45,8.46845,89014.955968441,0
+VGM.US,D,20111215,000000,8.4568,8.48442,8.39613,8.47811,169080.88413119,0
+VGM.US,D,20111216,000000,8.48799,8.49173,8.44309,8.47713,159027.16319887,0
+VGM.US,D,20111219,000000,8.48799,8.52252,8.48799,8.50584,103577.64912132,0
+VGM.US,D,20111220,000000,8.50584,8.54087,8.4934,8.4934,160597.04361461,0
+VGM.US,D,20111221,000000,8.48799,8.54087,8.47456,8.54087,163923.28475372,0
+VGM.US,D,20111222,000000,8.53356,8.58764,8.52696,8.54758,135049.24147126,0
+VGM.US,D,20111223,000000,8.55212,8.59257,8.51768,8.55212,118112.97831601,0
+VGM.US,D,20111227,000000,8.52696,8.59346,8.52696,8.58231,118269.05422565,0
+VGM.US,D,20111228,000000,8.56772,8.60254,8.55409,8.55409,83150.961077873,0
+VGM.US,D,20111229,000000,8.52696,8.58231,8.52696,8.58231,102272.28696802,0
+VGM.US,D,20111230,000000,8.59198,8.6498,8.58596,8.61448,145589.43277128,0
+VGM.US,D,20120103,000000,8.62514,8.62514,8.55409,8.57215,184196.93732732,0
+VGM.US,D,20120104,000000,8.55212,8.58133,8.52173,8.58133,113835.07952011,0
+VGM.US,D,20120105,000000,8.539,8.59257,8.539,8.59257,111210.16649444,0
+VGM.US,D,20120106,000000,8.58133,8.59257,8.56071,8.58133,200056.88479405,0
+VGM.US,D,20120109,000000,8.57767,8.60175,8.56602,8.58685,149230.86616944,0
+VGM.US,D,20120110,000000,8.59257,8.60175,8.58133,8.58685,180811.91435213,0
+VGM.US,D,20120111,000000,8.5832,8.61082,8.57393,8.57935,149724.43089667,0
+VGM.US,D,20120112,000000,8.5832,8.6646,8.5832,8.65256,193980.05911762,0
+VGM.US,D,20120113,000000,8.6498,8.67388,8.64328,8.66836,132092.9205076,0
+VGM.US,D,20120117,000000,8.6498,8.66302,8.61882,8.63707,227520.16401019,0
+VGM.US,D,20120118,000000,8.64328,8.65622,8.59257,8.60175,187906.27388099,0
+VGM.US,D,20120119,000000,8.59257,8.66836,8.59257,8.6498,178891.36987968,0
+VGM.US,D,20120120,000000,8.6802,8.6802,8.62996,8.6802,209542.04348413,0
+VGM.US,D,20120123,000000,8.6802,8.73565,8.6802,8.73012,283390.2722598,0
+VGM.US,D,20120124,000000,8.72321,8.73012,8.69202,8.71778,150402.44897165,0
+VGM.US,D,20120125,000000,8.73012,8.7984,8.68729,8.77777,232929.10641098,0
+VGM.US,D,20120126,000000,8.80481,8.93052,8.7984,8.90802,262518.66652591,0
+VGM.US,D,20120127,000000,8.93683,8.95202,8.91926,8.92963,154359.07462889,0
+VGM.US,D,20120130,000000,8.95302,8.95656,8.89766,8.95302,217734.00178009,0
+VGM.US,D,20120131,000000,8.95656,8.9688,8.90704,8.93052,305416.23163704,0
+VGM.US,D,20120201,000000,8.95302,9.06984,8.95302,9.05711,225947.24315464,0
+VGM.US,D,20120202,000000,9.03372,9.06194,8.99712,9.01291,248446.49766045,0
+VGM.US,D,20120203,000000,9.0507,9.0507,8.84507,8.91926,305137.52465555,0
+VGM.US,D,20120206,000000,8.90704,8.91178,8.84013,8.88069,220257.5668125,0
+VGM.US,D,20120207,000000,8.90614,8.92213,8.84784,8.85513,158661.29694317,0
+VGM.US,D,20120208,000000,8.86164,8.99515,8.84013,8.97156,270347.79900598,0
+VGM.US,D,20120209,000000,8.96495,9.04636,8.84407,8.87803,220199.79845634,0
+VGM.US,D,20120210,000000,8.93683,8.95202,8.86351,8.92963,163381.07298973,0
+VGM.US,D,20120213,000000,8.92963,8.97739,8.87438,8.91926,177071.15992055,0
+VGM.US,D,20120214,000000,8.92963,8.92963,8.84507,8.84507,172620.96953609,0
+VGM.US,D,20120215,000000,8.84507,8.8579,8.75499,8.80284,347036.81203299,0
+VGM.US,D,20120216,000000,8.78695,8.78695,8.61082,8.64625,511861.08044687,0
+VGM.US,D,20120217,000000,8.64625,8.69015,8.52785,8.69015,401828.57763422,0
+VGM.US,D,20120221,000000,8.70033,8.7758,8.69015,8.74936,226636.40950888,0
+VGM.US,D,20120222,000000,8.7758,8.78054,8.72686,8.7613,238417.10024652,0
+VGM.US,D,20120223,000000,8.74482,8.76851,8.72686,8.72686,211597.38078764,0
+VGM.US,D,20120224,000000,8.73653,8.89578,8.73653,8.89016,151852.73875533,0
+VGM.US,D,20120227,000000,8.89293,8.95568,8.86875,8.93683,199645.41194138,0
+VGM.US,D,20120228,000000,8.90171,8.9614,8.90171,8.9614,202902.73644506,0
+VGM.US,D,20120229,000000,8.95568,8.95568,8.90881,8.94246,144493.86096404,0
+VGM.US,D,20120301,000000,8.95568,8.98942,8.92963,8.98942,181312.57343888,0
+VGM.US,D,20120302,000000,8.98015,9.01094,8.94058,9.01094,152952.36448229,0
+VGM.US,D,20120305,000000,9.01094,9.01094,8.96495,8.98844,176076.93610659,0
+VGM.US,D,20120306,000000,8.96308,8.9688,8.7974,8.87062,314343.97636414,0
+VGM.US,D,20120307,000000,8.88829,8.92114,8.8431,8.85967,125317.80715753,0
+VGM.US,D,20120308,000000,8.89865,8.94058,8.88167,8.94058,129891.64209378,0
+VGM.US,D,20120309,000000,8.95943,8.96495,8.94246,8.96495,148894.39083179,0
+VGM.US,D,20120312,000000,8.98844,9.01873,8.98203,9.01094,153453.02356906,0
+VGM.US,D,20120313,000000,9.03195,9.03195,8.97541,8.99515,179579.52275397,0
+VGM.US,D,20120314,000000,8.99515,8.99515,8.79149,8.79523,256573.59324073,0
+VGM.US,D,20120315,000000,8.77305,8.77305,8.53703,8.56435,666765.40727953,0
+VGM.US,D,20120316,000000,8.54413,8.55123,8.37274,8.50219,528181.14780304,0
+VGM.US,D,20120319,000000,8.48709,8.61448,8.39326,8.57669,295352.37590539,0
+VGM.US,D,20120320,000000,8.60086,8.67486,8.57116,8.60086,203521.97268393,0
+VGM.US,D,20120321,000000,8.64328,8.69202,8.61882,8.69202,294916.57953433,0
+VGM.US,D,20120322,000000,8.69202,8.7241,8.68118,8.70121,197023.5393555,0
+VGM.US,D,20120323,000000,8.73387,8.73387,8.67753,8.72686,209082.93707462,0
+VGM.US,D,20120326,000000,8.74393,8.7466,8.62424,8.66836,181135.21445066,0
+VGM.US,D,20120327,000000,8.64328,8.7466,8.59198,8.74393,236314.12938617,0
+VGM.US,D,20120328,000000,8.75953,8.86678,8.74393,8.86678,218799.16918935,0
+VGM.US,D,20120329,000000,8.88355,8.89016,8.79523,8.87803,145193.1621176,0
+VGM.US,D,20120330,000000,8.91739,8.95005,8.83836,8.86578,146067.79529951,0
+VGM.US,D,20120402,000000,8.88167,8.92114,8.8653,8.88167,104926.59091174,0
+VGM.US,D,20120403,000000,8.89578,8.89578,8.83836,8.87635,185083.73226843,0
+VGM.US,D,20120404,000000,8.87438,8.9241,8.87438,8.91178,153582.74900043,0
+VGM.US,D,20120405,000000,8.93782,8.96308,8.89293,8.9241,54134.017124913,0
+VGM.US,D,20120409,000000,8.92114,9.01094,8.92114,8.99515,161837.54305223,0
+VGM.US,D,20120410,000000,9.02367,9.02367,8.98015,9.01774,142483.11677757,0
+VGM.US,D,20120411,000000,9.04793,9.04793,8.97344,8.98744,132657.4288301,0
+VGM.US,D,20120412,000000,8.97344,9.01094,8.96308,8.99515,109442.65749182,0
+VGM.US,D,20120413,000000,9.00471,9.01094,8.97344,8.99999,79764.924622742,0
+VGM.US,D,20120416,000000,9.03856,9.03856,8.97344,8.98015,157119.79396554,0
+VGM.US,D,20120417,000000,8.9688,8.99899,8.93782,8.95302,295833.77887342,0
+VGM.US,D,20120418,000000,8.98744,8.98744,8.95469,8.95844,105475.89703526,0
+VGM.US,D,20120419,000000,9.03116,9.03116,8.94719,8.99515,119179.15920521,0
+VGM.US,D,20120420,000000,9.03659,9.03659,8.9688,8.99899,119230.84668177,0
+VGM.US,D,20120423,000000,9.03856,9.03856,8.99999,9.01774,105039.08718426,0
+VGM.US,D,20120424,000000,9.02367,9.04536,9.00471,9.04536,124498.91537191,0
+VGM.US,D,20120425,000000,9.02367,9.05514,8.97344,8.98744,214070.27182341,0
+VGM.US,D,20120426,000000,9.01774,9.04793,8.99515,9.04793,137865.70220422,0
+VGM.US,D,20120427,000000,9.03659,9.0659,9.01094,9.0659,113759.06852516,0
+VGM.US,D,20120430,000000,9.06393,9.1171,9.05909,9.11227,131401.7271935,0
+VGM.US,D,20120501,000000,9.08089,9.11808,9.07735,9.1027,116316.07839535,0
+VGM.US,D,20120502,000000,9.09224,9.14346,9.08247,9.11808,128335.9503971,0
+VGM.US,D,20120503,000000,9.09224,9.15025,9.0659,9.0659,199049.48574095,0
+VGM.US,D,20120504,000000,9.04695,9.09816,9.04349,9.09816,125355.30591504,0
+VGM.US,D,20120507,000000,9.07083,9.08444,9.01094,9.02267,188086.673309,0
+VGM.US,D,20120508,000000,9.01094,9.05366,9.01094,9.03659,117660.96626604,0
+VGM.US,D,20120509,000000,9.02267,9.09224,9.02267,9.09224,125640.09377613,0
+VGM.US,D,20120510,000000,9.07645,9.09026,9.06393,9.08444,134443.18047152,0
+VGM.US,D,20120511,000000,9.08089,9.09224,9.03027,9.08089,162337.18865905,0
+VGM.US,D,20120514,000000,9.08089,9.09224,9.01488,9.04695,133023.29508581,0
+VGM.US,D,20120515,000000,9.04695,9.1027,9.03027,9.09816,129415.30652541,0
+VGM.US,D,20120516,000000,9.07083,9.11325,9.07083,9.10733,83890.801428739,0
+VGM.US,D,20120517,000000,9.1027,9.11325,9.07083,9.10733,109305.83770091,0
+VGM.US,D,20120518,000000,9.09224,9.09816,9.03027,9.03027,123166.18926043,0
+VGM.US,D,20120521,000000,9.04695,9.08444,9.01488,9.04695,103240.16030373,0
+VGM.US,D,20120522,000000,9.03659,9.0659,9.00383,9.05909,169925.11291513,0
+VGM.US,D,20120523,000000,9.07083,9.11808,9.05909,9.11808,84064.10649723,0
+VGM.US,D,20120524,000000,9.08444,9.09224,9.05909,9.09224,103328.33305787,0
+VGM.US,D,20120525,000000,9.1027,9.13674,9.09816,9.11808,86856.243711802,0
+VGM.US,D,20120529,000000,9.11325,9.13091,9.07735,9.09224,98526.465136773,0
+VGM.US,D,20120530,000000,9.0659,9.11808,9.0659,9.11808,150422.7185703,0
+VGM.US,D,20120531,000000,9.12243,9.15686,9.11227,9.15686,114499.92235596,0
+VGM.US,D,20120601,000000,9.05909,9.15686,9.05909,9.14927,123546.24423519,0
+VGM.US,D,20120604,000000,9.11808,9.17374,9.10733,9.15025,75589.387300043,0
+VGM.US,D,20120605,000000,9.12806,9.17659,9.12806,9.17659,102167.89853495,0
+VGM.US,D,20120606,000000,9.1621,9.19288,9.1621,9.18716,68788.936951667,0
+VGM.US,D,20120607,000000,9.17659,9.19851,9.13969,9.19851,139059.58156494,0
+VGM.US,D,20120608,000000,9.19387,9.21685,9.18903,9.21685,135504.29396105,0
+VGM.US,D,20120611,000000,9.22366,9.24438,9.12243,9.14927,138299.47161542,0
+VGM.US,D,20120612,000000,9.14157,9.17176,9.1171,9.1171,123486.44891915,0
+VGM.US,D,20120613,000000,9.13674,9.13674,9.05909,9.07902,169695.0529704,0
+VGM.US,D,20120614,000000,9.07083,9.07902,8.94246,8.94246,400225.2523807,0
+VGM.US,D,20120615,000000,8.91739,8.97156,8.79239,8.81123,1047672.7186631,0
+VGM.US,D,20120618,000000,8.8431,8.95005,8.81123,8.94246,637724.13980819,0
+VGM.US,D,20120619,000000,8.92785,9.00857,8.92213,8.95568,329359.69504694,0
+VGM.US,D,20120620,000000,8.9764,9.00284,8.95005,8.97156,236233.05099155,0
+VGM.US,D,20120621,000000,9.00284,9.04152,8.92785,8.9764,332819.71553715,0
+VGM.US,D,20120622,000000,8.96308,9.01094,8.93141,8.99515,273464.249799,0
+VGM.US,D,20120625,000000,9.00857,9.01971,8.95005,9.01291,226689.11046538,0
+VGM.US,D,20120626,000000,9.02741,9.02741,8.93516,8.96042,254920.6074705,0
+VGM.US,D,20120627,000000,8.97156,9.04695,8.96584,9.04695,149804.49581136,0
+VGM.US,D,20120628,000000,9.04152,9.07645,8.97156,9.07083,184113.83197283,0
+VGM.US,D,20120629,000000,9.1171,9.1171,9.02741,9.08444,228497.15866531,0
+VGM.US,D,20120702,000000,9.1027,9.17176,9.1027,9.14927,171063.25087954,0
+VGM.US,D,20120703,000000,9.14927,9.17176,9.13674,9.17176,67887.953291503,0
+VGM.US,D,20120705,000000,9.14827,9.20442,9.14827,9.20442,124572.899407,0
+VGM.US,D,20120706,000000,9.17659,9.21588,9.17659,9.21588,143910.09652281,0
+VGM.US,D,20120709,000000,9.21588,9.21588,9.19288,9.21588,182024.03635163,0
+VGM.US,D,20120710,000000,9.20442,9.20926,9.17659,9.18242,212215.60354658,0
+VGM.US,D,20120711,000000,9.18242,9.20442,9.16979,9.18242,296263.49436488,0
+VGM.US,D,20120712,000000,9.19851,9.19851,9.10546,9.11128,298635.03740739,0
+VGM.US,D,20120713,000000,9.12806,9.18242,9.11128,9.11128,205790.1407733,0
+VGM.US,D,20120716,000000,9.1017,9.11611,9.07822,9.0874,162657.44831778,0
+VGM.US,D,20120717,000000,9.12055,9.18242,9.11611,9.1621,218353.23801897,0
+VGM.US,D,20120718,000000,9.1621,9.24922,9.1621,9.22269,235277.33941502,0
+VGM.US,D,20120719,000000,9.20442,9.28208,9.20442,9.26965,310766.39220174,0
+VGM.US,D,20120720,000000,9.26965,9.30616,9.23057,9.30616,192192.28051635,0
+VGM.US,D,20120723,000000,9.30616,9.34049,9.28208,9.34049,333947.71870225,0
+VGM.US,D,20120724,000000,9.30616,9.36407,9.30616,9.36407,335970.6246479,0
+VGM.US,D,20120725,000000,9.36407,9.39535,9.34049,9.38943,394287.27345504,0
+VGM.US,D,20120726,000000,9.38943,9.4062,9.37,9.4062,306407.41501122,0
+VGM.US,D,20120727,000000,9.38943,9.41804,9.37,9.4062,200335.59177554,0
+VGM.US,D,20120730,000000,9.41114,9.41114,9.33457,9.37,200881.85745927,0
+VGM.US,D,20120731,000000,9.4062,9.4062,9.34641,9.4062,213583.80145571,0
+VGM.US,D,20120801,000000,9.4062,9.44469,9.3845,9.44469,264791.90201494,0
+VGM.US,D,20120802,000000,9.44469,9.4654,9.4062,9.46048,162882.44086283,0
+VGM.US,D,20120803,000000,9.46048,9.53645,9.42495,9.44863,197080.29423173,0
+VGM.US,D,20120806,000000,9.48515,9.51277,9.46048,9.51277,138871.07429745,0
+VGM.US,D,20120807,000000,9.49007,9.51573,9.43087,9.43778,231199.09616587,0
+VGM.US,D,20120808,000000,9.42495,9.46048,9.37758,9.40029,187349.87339793,0
+VGM.US,D,20120809,000000,9.40029,9.41804,9.35914,9.41114,163380.05950979,0
+VGM.US,D,20120810,000000,9.38943,9.44469,9.32964,9.37,192454.77181891,0
+VGM.US,D,20120813,000000,9.3621,9.37561,9.28603,9.29855,234370.27487527,0
+VGM.US,D,20120814,000000,9.30419,9.38352,9.27912,9.38352,208469.78171534,0
+VGM.US,D,20120815,000000,9.38943,9.41706,9.369,9.40522,132783.10034176,0
+VGM.US,D,20120816,000000,9.42397,9.44766,9.41706,9.42989,174798.93791145,0
+VGM.US,D,20120817,000000,9.43679,9.45357,9.42989,9.44766,186258.35551043,0
+VGM.US,D,20120820,000000,9.45357,9.51573,9.43679,9.51573,189680.87724313,0
+VGM.US,D,20120821,000000,9.51573,9.56309,9.49896,9.52856,346407.44099478,0
+VGM.US,D,20120822,000000,9.51178,9.51573,9.32372,9.33358,456161.23682594,0
+VGM.US,D,20120823,000000,9.32865,9.44369,9.28603,9.30419,247819.15358211,0
+VGM.US,D,20120824,000000,9.32865,9.369,9.28603,9.33358,130337.57326417,0
+VGM.US,D,20120827,000000,9.33358,9.40522,9.33358,9.37561,185678.64498893,0
+VGM.US,D,20120828,000000,9.369,9.43679,9.369,9.42989,159285.6005817,0
+VGM.US,D,20120829,000000,9.47823,9.49007,9.44766,9.49007,114923.55696783,0
+VGM.US,D,20120830,000000,9.49896,9.51573,9.44369,9.51573,160683.18940888,0
+VGM.US,D,20120831,000000,9.54533,9.56309,9.51178,9.56309,213490.5613019,0
+VGM.US,D,20120904,000000,9.55815,9.57296,9.50488,9.54533,204452.34726215,0
+VGM.US,D,20120905,000000,9.55815,9.55815,9.41706,9.47823,265061.48767704,0
+VGM.US,D,20120906,000000,9.50488,9.50488,9.42989,9.44369,136390.07542222,0
+VGM.US,D,20120907,000000,9.49007,9.49007,9.39436,9.39929,145040.12664777,0
+VGM.US,D,20120910,000000,9.44369,9.44369,9.34937,9.44369,190404.50191507,0
+VGM.US,D,20120911,000000,9.46442,9.46442,9.40522,9.43679,162806.42986788,0
+VGM.US,D,20120912,000000,9.45948,9.52856,9.45357,9.52856,174908.39374418,0
+VGM.US,D,20120913,000000,9.52856,9.55815,9.49896,9.55815,222535.8697012,0
+VGM.US,D,20120914,000000,9.57789,9.59564,9.56211,9.57789,153778.35062745,0
+VGM.US,D,20120917,000000,9.57789,9.6144,9.54927,9.6144,188918.74033375,0
+VGM.US,D,20120918,000000,9.60848,9.65091,9.60158,9.63808,167379.2513242,0
+VGM.US,D,20120919,000000,9.63808,9.68051,9.60848,9.66966,158629.87906525,0
+VGM.US,D,20120920,000000,9.68051,9.74959,9.63216,9.74465,237944.81859788,0
+VGM.US,D,20120921,000000,9.74465,9.74959,9.67557,9.71504,181524.39074481,0
+VGM.US,D,20120924,000000,9.70222,9.74465,9.6884,9.74465,170287.93873103,0
+VGM.US,D,20120925,000000,9.74465,9.77227,9.73774,9.77227,156480.28812801,0
+VGM.US,D,20120926,000000,9.77918,9.82752,9.75747,9.80878,157663.01920946,0
+VGM.US,D,20120927,000000,9.79398,9.88672,9.77227,9.87489,233314.22878541,0
+VGM.US,D,20120928,000000,9.8808,9.91041,9.80878,9.85515,202120.32993702,0
+VGM.US,D,20121001,000000,9.82752,9.86896,9.80878,9.84331,245660.44132547,0
+VGM.US,D,20121002,000000,9.86896,9.86896,9.80384,9.83345,164925.61640715,0
+VGM.US,D,20121003,000000,9.82061,9.85515,9.81667,9.83345,168561.98240565,0
+VGM.US,D,20121004,000000,9.81667,9.82061,9.75747,9.75747,201446.36578177,0
+VGM.US,D,20121005,000000,9.75747,9.81667,9.73774,9.77918,203016.24619751,0
+VGM.US,D,20121008,000000,9.80384,9.84331,9.80384,9.80878,137684.28929627,0
+VGM.US,D,20121009,000000,9.80384,9.80384,9.72392,9.74959,198570.10973279,0
+VGM.US,D,20121010,000000,9.77819,9.77819,9.6726,9.73576,148625.81864963,0
+VGM.US,D,20121011,000000,9.72787,9.80779,9.68643,9.79299,161448.36675807,0
+VGM.US,D,20121012,000000,9.76438,9.83542,9.73576,9.81964,114304.32072896,0
+VGM.US,D,20121015,000000,9.79299,9.80286,9.66866,9.6726,164628.66678687,0
+VGM.US,D,20121016,000000,9.66275,9.67951,9.56506,9.61835,264555.76119063,0
+VGM.US,D,20121017,000000,9.67951,9.69432,9.61835,9.69432,157142.09052406,0
+VGM.US,D,20121018,000000,9.72194,9.72194,9.63019,9.67951,150865.60930089,0
+VGM.US,D,20121019,000000,9.64992,9.67951,9.60552,9.67951,165178.98639033,0
+VGM.US,D,20121022,000000,9.6371,9.68643,9.60552,9.67951,141991.57901022,0
+VGM.US,D,20121023,000000,9.68643,9.70813,9.6371,9.68643,191511.22200157,0
+VGM.US,D,20121024,000000,9.67951,9.72787,9.64301,9.71406,122909.77883746,0
+VGM.US,D,20121025,000000,9.73576,9.77819,9.72194,9.76438,81514.190986573,0
+VGM.US,D,20121026,000000,9.7555,9.79693,9.70813,9.74959,172530.76982209,0
+VGM.US,D,20121031,000000,9.79299,9.79299,9.64301,9.64992,218397.83113601,0
+VGM.US,D,20121101,000000,9.64992,9.73576,9.64992,9.6726,160785.55088209,0
+VGM.US,D,20121102,000000,9.66866,9.66866,9.58776,9.60552,143436.80139424,0
+VGM.US,D,20121105,000000,9.5927,9.5927,9.50093,9.50093,238395.81716792,0
+VGM.US,D,20121106,000000,9.49205,9.57099,9.49205,9.56506,66850.149840424,0
+VGM.US,D,20121107,000000,9.52559,9.64992,9.48613,9.61835,257608.35625201,0
+VGM.US,D,20121108,000000,9.64992,9.76438,9.6371,9.73576,150742.97822903,0
+VGM.US,D,20121109,000000,9.72194,9.79693,9.71406,9.79693,129716.31006543,0
+VGM.US,D,20121112,000000,9.78707,9.78707,9.72194,9.78707,125936.02991648,0
+VGM.US,D,20121113,000000,9.75353,9.7703,9.6292,9.66669,250479.53840543,0
+VGM.US,D,20121114,000000,9.62426,9.66176,9.52856,9.52856,291224.47213953,0
+VGM.US,D,20121115,000000,9.52264,9.52264,9.30616,9.32086,404434.23454117,0
+VGM.US,D,20121116,000000,9.34246,9.54533,9.34246,9.54533,138514.32936114,0
+VGM.US,D,20121119,000000,9.6292,9.67854,9.59763,9.65386,172808.46332365,0
+VGM.US,D,20121120,000000,9.63413,9.70616,9.59072,9.69728,124514.11757091,0
+VGM.US,D,20121121,000000,9.67854,9.74759,9.66176,9.70616,225021.9359761,0
+VGM.US,D,20121123,000000,9.68347,9.72097,9.68347,9.69728,99129.485696726,0
+VGM.US,D,20121126,000000,9.68347,9.718,9.64005,9.69235,114119.8673812,0
+VGM.US,D,20121127,000000,9.70616,9.73379,9.67854,9.72097,146702.23373738,0
+VGM.US,D,20121128,000000,9.718,9.72688,9.69728,9.718,168745.42227347,0
+VGM.US,D,20121129,000000,9.718,9.72688,9.68347,9.68347,228055.28141465,0
+VGM.US,D,20121130,000000,9.72688,9.74759,9.67854,9.74759,365055.47175635,0
+VGM.US,D,20121203,000000,9.74759,9.7703,9.67163,9.718,308581.32946685,0
+VGM.US,D,20121204,000000,9.73379,9.73379,9.66669,9.66669,234990.52459408,0
+VGM.US,D,20121205,000000,9.66176,9.77621,9.66176,9.7703,234978.36283489,0
+VGM.US,D,20121206,000000,9.74168,9.792,9.70616,9.76241,221394.69129699,0
+VGM.US,D,20121207,000000,9.7703,9.7703,9.59763,9.69728,281623.77673712,0
+VGM.US,D,20121210,000000,9.69728,9.73379,9.66176,9.67163,296276.66960401,0
+VGM.US,D,20121211,000000,9.67163,9.75353,9.64695,9.72097,254360.15306773,0
+VGM.US,D,20121212,000000,9.74959,9.78115,9.66866,9.71406,392268.42142912,0
+VGM.US,D,20121213,000000,9.70813,9.718,9.6292,9.64894,277925.58846273,0
+VGM.US,D,20121214,000000,9.68544,9.68544,9.42101,9.47725,270120.77950104,0
+VGM.US,D,20121217,000000,9.4585,9.4585,9.23057,9.24143,605858.30376443,0
+VGM.US,D,20121218,000000,9.26096,9.29371,9.11227,9.24824,588571.37655246,0
+VGM.US,D,20121219,000000,9.29371,9.40917,9.26866,9.34739,297144.2084264,0
+VGM.US,D,20121220,000000,9.34739,9.40917,9.34739,9.35322,258502.24555263,0
+VGM.US,D,20121221,000000,9.33063,9.49797,9.29371,9.49797,388561.11183532,0
+VGM.US,D,20121224,000000,9.49797,9.54533,9.46442,9.54039,151202.08463853,0
+VGM.US,D,20121226,000000,9.51178,9.55224,9.41508,9.52362,197757.29882676,0
+VGM.US,D,20121227,000000,9.49007,9.50488,9.25505,9.25505,275359.45727314,0
+VGM.US,D,20121228,000000,9.30616,9.35322,9.27419,9.33063,270309.28676852,0
+VGM.US,D,20121231,000000,9.40325,9.41508,9.29371,9.36605,253346.67313503,0
+VGM.US,D,20130102,000000,9.46442,9.57395,9.45257,9.57395,247623.55195511,0
+VGM.US,D,20130103,000000,9.57395,9.62624,9.57395,9.60453,145876.24759224,0
+VGM.US,D,20130104,000000,9.61736,9.70813,9.61736,9.70813,290842.3902049,0
+VGM.US,D,20130107,000000,9.718,9.79793,9.65683,9.67951,316916.18843332,0
+VGM.US,D,20130108,000000,9.67951,9.74365,9.67951,9.74365,153633.42299707,0
+VGM.US,D,20130109,000000,9.74365,9.8374,9.73675,9.8374,248212.38379601,0
+VGM.US,D,20130110,000000,9.85515,9.85515,9.71997,9.83542,207917.43515202,0
+VGM.US,D,20130111,000000,9.84824,9.84824,9.71997,9.78016,143237.1458475,0
+VGM.US,D,20130114,000000,9.78016,9.78016,9.66571,9.67063,177452.22837524,0
+VGM.US,D,20130115,000000,9.7259,9.7259,9.53744,9.59072,304056.14156737,0
+VGM.US,D,20130116,000000,9.60158,9.78016,9.50191,9.75353,255001.68586512,0
+VGM.US,D,20130117,000000,9.78016,9.84331,9.71997,9.83542,226191.49181843,0
+VGM.US,D,20130118,000000,9.84824,9.86008,9.792,9.86008,139750.77487902,0
+VGM.US,D,20130122,000000,9.85515,9.86798,9.74759,9.80681,257146.2094027,0
+VGM.US,D,20130123,000000,9.79693,9.83345,9.77621,9.83345,116996.12343019,0
+VGM.US,D,20130124,000000,9.84331,9.87489,9.792,9.86798,321292.3947827,0
+VGM.US,D,20130125,000000,9.84331,9.88672,9.81964,9.88672,240939.651799,0
+VGM.US,D,20130128,000000,9.8808,9.8808,9.62229,9.67754,294463.55400442,0
+VGM.US,D,20130129,000000,9.66571,9.74759,9.57789,9.67063,165858.01794522,0
+VGM.US,D,20130130,000000,9.67754,9.71701,9.64598,9.71701,106649.50679732,0
+VGM.US,D,20130131,000000,9.74759,9.78608,9.71997,9.78016,135299.57101464,0
+VGM.US,D,20130201,000000,9.79693,9.83542,9.71997,9.73379,107970.07114962,0
+VGM.US,D,20130204,000000,9.74168,9.74759,9.67063,9.73379,92914.826749446,0
+VGM.US,D,20130205,000000,9.70616,9.78016,9.69136,9.7703,140782.49745051,0
+VGM.US,D,20130206,000000,9.73379,9.78016,9.71701,9.74168,147943.74665493,0
+VGM.US,D,20130207,000000,9.77227,9.79398,9.718,9.75648,123825.96469661,0
+VGM.US,D,20130208,000000,9.77227,9.77918,9.70715,9.76438,53760.043029749,0
+VGM.US,D,20130211,000000,9.73576,9.76438,9.718,9.718,84927.591399886,0
+VGM.US,D,20130212,000000,9.72194,9.76438,9.70715,9.76438,109742.6475519,0
+VGM.US,D,20130213,000000,9.78115,9.78115,9.69334,9.73576,101945.94642968,0
+VGM.US,D,20130214,000000,9.73576,9.73576,9.56802,9.59072,307021.58385043,0
+VGM.US,D,20130215,000000,9.57296,9.61637,9.54927,9.61046,148346.09818821,0
+VGM.US,D,20130219,000000,9.58677,9.61046,9.53744,9.59072,234842.5565239,0
+VGM.US,D,20130220,000000,9.57987,9.61637,9.54434,9.61637,100045.67155588,0
+VGM.US,D,20130221,000000,9.61637,9.64005,9.59072,9.6292,183263.52230931,0
+VGM.US,D,20130222,000000,9.61637,9.6292,9.54927,9.57296,123909.0700511,0
+VGM.US,D,20130225,000000,9.57296,9.59072,9.49402,9.52559,182649.3534701,0
+VGM.US,D,20130226,000000,9.5325,9.53744,9.43778,9.46146,168959.26653927,0
+VGM.US,D,20130227,000000,9.49402,9.50191,9.39929,9.42495,227553.60884797,0
+VGM.US,D,20130228,000000,9.42495,9.43087,9.39436,9.42495,306811.79350437,0
+VGM.US,D,20130301,000000,9.38844,9.4881,9.38844,9.4881,162065.57603709,0
+VGM.US,D,20130304,000000,9.47331,9.48021,9.42495,9.46738,173594.92375142,0
+VGM.US,D,20130305,000000,9.47331,9.47331,9.42495,9.43778,126172.17074079,0
+VGM.US,D,20130306,000000,9.43778,9.46146,9.43087,9.44963,113086.11784986,0
+VGM.US,D,20130307,000000,9.47528,9.49698,9.43186,9.4585,161429.11063936,0
+VGM.US,D,20130308,000000,9.46442,9.46442,9.3326,9.3621,238011.70827344,0
+VGM.US,D,20130311,000000,9.3621,9.3621,9.17374,9.24922,581092.90812912,0
+VGM.US,D,20130312,000000,9.22071,9.26293,9.14157,9.24922,673172.62741402,0
+VGM.US,D,20130313,000000,9.23057,9.25602,9.20147,9.22663,331731.23808944,0
+VGM.US,D,20130314,000000,9.22663,9.22663,9.01192,9.04251,611031.1053409,0
+VGM.US,D,20130315,000000,8.99515,9.07181,8.89973,9.00758,554512.36993436,0
+VGM.US,D,20130318,000000,8.98844,9.23057,8.98113,9.23057,268865.07786443,0
+VGM.US,D,20130319,000000,9.25602,9.28997,9.15686,9.28405,167310.33468878,0
+VGM.US,D,20130320,000000,9.27063,9.3621,9.22071,9.35717,222584.51673797,0
+VGM.US,D,20130321,000000,9.33852,9.3621,9.23057,9.27616,155915.77980549,0
+VGM.US,D,20130322,000000,9.28997,9.30349,9.23669,9.28405,234693.57497379,0
+VGM.US,D,20130325,000000,9.25602,9.28405,9.20147,9.24922,218680.59203723,0
+VGM.US,D,20130326,000000,9.2139,9.24922,9.18617,9.23057,181730.12717114,0
+VGM.US,D,20130327,000000,9.2139,9.29668,9.2139,9.29668,120084.19678511,0
+VGM.US,D,20130328,000000,9.3326,9.33852,9.28405,9.30349,163249.32059847,0
+VGM.US,D,20130401,000000,9.30349,9.33852,9.30349,9.30911,268220.50462724,0
+VGM.US,D,20130402,000000,9.32865,9.32865,9.25602,9.27616,213022.333573,0
+VGM.US,D,20130403,000000,9.2434,9.3326,9.23057,9.28405,112422.28849394,0
+VGM.US,D,20130404,000000,9.26293,9.3326,9.25602,9.30349,128862.9599621,0
+VGM.US,D,20130405,000000,9.3326,9.44074,9.32283,9.44074,295501.3574555,0
+VGM.US,D,20130408,000000,9.42594,9.44074,9.369,9.41311,164904.33332857,0
+VGM.US,D,20130409,000000,9.39041,9.40817,9.37858,9.39041,86574.496290513,0
+VGM.US,D,20130410,000000,9.39041,9.39041,9.35914,9.37,101898.31287284,0
+VGM.US,D,20130411,000000,9.37,9.37,9.31789,9.31789,128076.49953433,0
+VGM.US,D,20130412,000000,9.31108,9.38549,9.31108,9.36506,89648.380926374,0
+VGM.US,D,20130415,000000,9.37858,9.37858,9.31108,9.35125,104515.11805907,0
+VGM.US,D,20130416,000000,9.36506,9.36506,9.31108,9.31108,109678.79831614,0
+VGM.US,D,20130417,000000,9.34049,9.37858,9.29087,9.32372,106717.4099528,0
+VGM.US,D,20130418,000000,9.31789,9.37858,9.29758,9.36506,237070.18541596,0
+VGM.US,D,20130419,000000,9.37,9.41508,9.35125,9.41508,103274.61862144,0
+VGM.US,D,20130422,000000,9.41508,9.44272,9.38549,9.39535,144933.71125483,0
+VGM.US,D,20130423,000000,9.42101,9.47034,9.40325,9.42791,117704.54590313,0
+VGM.US,D,20130424,000000,9.40817,9.43482,9.36506,9.37858,201591.29341215,0
+VGM.US,D,20130425,000000,9.35125,9.41508,9.35125,9.37858,178085.65333318,0
+VGM.US,D,20130426,000000,9.37,9.41508,9.36506,9.40817,154218.20091823,0
+VGM.US,D,20130429,000000,9.39041,9.39535,9.35914,9.37858,148436.29790222,0
+VGM.US,D,20130430,000000,9.37,9.39535,9.31789,9.32865,264147.32877775,0
+VGM.US,D,20130501,000000,9.32372,9.37858,9.32372,9.35914,168861.97246573,0
+VGM.US,D,20130502,000000,9.35914,9.39535,9.35914,9.38549,115905.6190226,0
+VGM.US,D,20130503,000000,9.39041,9.39535,9.32865,9.35914,203672.9811939,0
+VGM.US,D,20130506,000000,9.35914,9.39535,9.33457,9.35125,240385.2782758,0
+VGM.US,D,20130507,000000,9.34049,9.43482,9.33457,9.42101,202026.07630327,0
+VGM.US,D,20130508,000000,9.44766,9.45257,9.37,9.44272,322843.01907971,0
+VGM.US,D,20130509,000000,9.45554,9.45554,9.39732,9.40522,145898.54415076,0
+VGM.US,D,20130510,000000,9.37197,9.41016,9.34739,9.37197,162868.25214378,0
+VGM.US,D,20130513,000000,9.40522,9.40522,9.29855,9.31306,213461.17038386,0
+VGM.US,D,20130514,000000,9.31889,9.34148,9.27813,9.29855,219647.45189303,0
+VGM.US,D,20130515,000000,9.28603,9.28603,9.23846,9.24527,157644.77657067,0
+VGM.US,D,20130516,000000,9.25702,9.3257,9.23846,9.23846,188040.0532321,0
+VGM.US,D,20130517,000000,9.27221,9.31306,9.23846,9.29855,124661.07216115,0
+VGM.US,D,20130520,000000,9.31889,9.42397,9.31889,9.41016,148441.36530187,0
+VGM.US,D,20130521,000000,9.41706,9.41706,9.33555,9.38746,87646.758059303,0
+VGM.US,D,20130522,000000,9.34148,9.38746,9.3257,9.32964,124910.38822459,0
+VGM.US,D,20130523,000000,9.33555,9.37197,9.29184,9.34739,155059.38926237,0
+VGM.US,D,20130524,000000,9.35322,9.35322,9.28603,9.35322,140348.72803932,0
+VGM.US,D,20130528,000000,9.35322,9.35322,9.23846,9.24527,272090.9844902,0
+VGM.US,D,20130529,000000,9.21488,9.21488,9.05267,9.08247,314163.57693613,0
+VGM.US,D,20130530,000000,9.07181,9.10546,9.0057,9.08641,281070.41669387,0
+VGM.US,D,20130531,000000,9.12007,9.12007,8.84113,8.89766,336935.45754382,0
+VGM.US,D,20130603,000000,8.95202,8.96229,8.80955,8.88533,490143.21896917,0
+VGM.US,D,20130604,000000,8.84694,9.12904,8.80955,9.11611,686871.83566425,0
+VGM.US,D,20130605,000000,9.08247,9.19199,9.03372,9.16594,354746.35388099,0
+VGM.US,D,20130606,000000,9.15025,9.18055,9.08247,9.11611,204698.62288578,0
+VGM.US,D,20130607,000000,9.13674,9.14256,9.05909,9.08641,191485.88500326,0
+VGM.US,D,20130610,000000,9.11227,9.11227,8.97916,9.07735,258822.50521138,0
+VGM.US,D,20130611,000000,9.02938,9.02938,8.75123,8.77856,615100.22727066,0
+VGM.US,D,20130612,000000,8.78508,8.79239,8.59898,8.6125,483825.18506875,0
+VGM.US,D,20130613,000000,8.62996,8.6646,8.51127,8.62424,477770.65595084,0
+VGM.US,D,20130614,000000,8.63807,8.75774,8.62996,8.75774,252037.25706199,0
+VGM.US,D,20130617,000000,8.78508,8.78508,8.6646,8.69202,179629.18327067,0
+VGM.US,D,20130618,000000,8.68671,8.68671,8.52883,8.59898,245914.82478858,0
+VGM.US,D,20130619,000000,8.58853,8.58853,8.50485,8.54334,347530.37676021,0
+VGM.US,D,20130620,000000,8.50485,8.50485,8.35182,8.40115,479154.05605897,0
+VGM.US,D,20130621,000000,8.37185,8.45581,8.29755,8.32074,221689.6139574,0
+VGM.US,D,20130624,000000,8.24535,8.27644,8.01831,8.24535,549682.12457513,0
+VGM.US,D,20130625,000000,8.28344,8.28344,8.00173,8.25295,485761.94522013,0
+VGM.US,D,20130626,000000,8.32775,8.58853,8.27644,8.5832,362932.23129736,0
+VGM.US,D,20130627,000000,8.59898,8.7158,8.59898,8.7021,238084.67882859,0
+VGM.US,D,20130628,000000,8.78972,8.80107,8.67486,8.77679,252571.36098652,0
+VGM.US,D,20130701,000000,8.7021,8.77856,8.65878,8.69776,310584.97929379,0
+VGM.US,D,20130702,000000,8.7158,8.7158,8.47546,8.48709,282189.29853957,0
+VGM.US,D,20130703,000000,8.46943,8.46943,8.33287,8.35853,163763.15492435,0
+VGM.US,D,20130705,000000,8.26519,8.26883,8.11294,8.17283,295560.13929159,0
+VGM.US,D,20130708,000000,8.18783,8.28344,8.14056,8.16552,239821.78343324,0
+VGM.US,D,20130709,000000,8.1603,8.1896,8.12034,8.13445,379587.76051125,0
+VGM.US,D,20130710,000000,8.14204,8.1525,8.06923,8.10326,259412.35053221,0
+VGM.US,D,20130711,000000,8.14717,8.23588,8.14717,8.22296,240271.76852335,0
+VGM.US,D,20130712,000000,8.22986,8.24812,8.12034,8.12843,230711.61231824,0
+VGM.US,D,20130715,000000,8.12034,8.12034,8.0192,8.0345,443233.28680449,0
+VGM.US,D,20130716,000000,8.06271,8.07604,8.00173,8.049,266614.13893393,0
+VGM.US,D,20130717,000000,8.06923,8.17471,8.06923,8.17471,264058.14254367,0
+VGM.US,D,20130718,000000,8.18172,8.18172,8.09666,8.10939,162858.11734444,0
+VGM.US,D,20130719,000000,8.09063,8.09666,8.00746,8.05502,290031.60625875,0
+VGM.US,D,20130722,000000,8.049,8.049,7.92122,7.92694,397252.7157381,0
+VGM.US,D,20130723,000000,7.91452,8.00746,7.89428,7.94185,358203.3339314,0
+VGM.US,D,20130724,000000,7.92122,7.92122,7.83706,7.87376,360778.58644038,0
+VGM.US,D,20130725,000000,7.85067,7.87376,7.73405,7.80627,459724.63226929,0
+VGM.US,D,20130726,000000,7.78615,7.89428,7.74056,7.89428,246155.01953263,0
+VGM.US,D,20130729,000000,7.87376,7.93434,7.85067,7.92694,257447.21294271,0
+VGM.US,D,20130730,000000,7.92122,7.94185,7.83706,7.92122,267999.56600193,0
+VGM.US,D,20130731,000000,7.89428,7.90721,7.84317,7.90721,524032.97443851,0
+VGM.US,D,20130801,000000,7.90208,7.92694,7.83222,7.83706,191584.19255673,0
+VGM.US,D,20130802,000000,7.83706,7.8867,7.81959,7.87929,316680.04760901,0
+VGM.US,D,20130805,000000,7.80627,7.86705,7.7818,7.7818,253272.68909994,0
+VGM.US,D,20130806,000000,7.74056,7.77351,7.71096,7.75891,228078.5914531,0
+VGM.US,D,20130807,000000,7.75259,7.80016,7.71096,7.80016,226103.31906428,0
+VGM.US,D,20130808,000000,7.79502,7.81445,7.70523,7.77618,314630.7911851,0
+VGM.US,D,20130809,000000,7.73562,7.74203,7.71254,7.73148,227523.20444999,0
+VGM.US,D,20130812,000000,7.76127,7.80864,7.74203,7.78763,306887.80449932,0
+VGM.US,D,20130813,000000,7.77618,7.78338,7.71254,7.74203,394265.99037645,0
+VGM.US,D,20130814,000000,7.73562,7.75339,7.70523,7.74657,230241.35762948,0
+VGM.US,D,20130815,000000,7.68501,7.69872,7.634,7.65926,267565.79659073,0
+VGM.US,D,20130816,000000,7.61525,7.62561,7.54301,7.60232,435931.16388944,0
+VGM.US,D,20130819,000000,7.60232,7.62561,7.52418,7.62561,397392.57596881,0
+VGM.US,D,20130820,000000,7.61999,7.77618,7.61525,7.7674,506538.28384035,0
+VGM.US,D,20130821,000000,7.7674,7.78763,7.75339,7.75339,175844.84920199,0
+VGM.US,D,20130822,000000,7.75339,7.91688,7.75339,7.87574,204700.64984566,0
+VGM.US,D,20130823,000000,7.88954,7.92389,7.83479,7.92389,177867.75514765,0
+VGM.US,D,20130826,000000,7.90445,7.92389,7.87574,7.89813,259439.71449038,0
+VGM.US,D,20130827,000000,7.87574,7.94431,7.87574,7.94431,231596.38029948,0
+VGM.US,D,20130828,000000,7.91688,7.94431,7.80864,7.81445,329265.4414132,0
+VGM.US,D,20130829,000000,7.78763,7.86359,7.75339,7.85758,321840.68742629,0
+VGM.US,D,20130830,000000,7.98062,7.98062,7.87376,7.89528,93955.670640323,0
+VGM.US,D,20130903,000000,7.84978,7.84978,7.74904,7.77845,173326.35156924,0
+VGM.US,D,20130904,000000,7.75644,7.85472,7.72132,7.83646,667449.5062341,0
+VGM.US,D,20130905,000000,7.82463,7.82463,7.72625,7.73829,193135.83033368,0
+VGM.US,D,20130906,000000,7.77845,7.77845,7.7002,7.74352,284058.15553545,0
+VGM.US,D,20130909,000000,7.75339,7.75339,7.69082,7.70523,291553.85311766,0
+VGM.US,D,20130910,000000,7.7002,7.7002,7.66636,7.68589,309982.97221377,0
+VGM.US,D,20130911,000000,7.65522,7.66636,7.60381,7.62787,446352.77803732,0
+VGM.US,D,20130912,000000,7.60381,7.67336,7.59749,7.62067,438769.92118092,0
+VGM.US,D,20130913,000000,7.62787,7.7151,7.59206,7.66636,421020.84711964,0
+VGM.US,D,20130916,000000,7.7002,7.75644,7.67336,7.67336,327396.58441731,0
+VGM.US,D,20130917,000000,7.67336,7.79749,7.67336,7.79039,308484.03539331,0
+VGM.US,D,20130918,000000,7.74904,7.94786,7.74904,7.92606,597917.68849176,0
+VGM.US,D,20130919,000000,7.93434,7.98338,7.91382,7.97421,371745.45279206,0
+VGM.US,D,20130920,000000,7.96089,7.96089,7.90721,7.94786,188536.65839912,0
+VGM.US,D,20130923,000000,7.95536,8.01328,7.94786,7.95536,217667.11210454,0
+VGM.US,D,20130924,000000,7.97993,8.05561,7.92122,8.05561,586194.76611029,0
+VGM.US,D,20130925,000000,8.01999,8.07791,8.01999,8.07001,324689.57951708,0
+VGM.US,D,20130926,000000,8.08452,8.09755,8.049,8.09755,330430.9433358,0
+VGM.US,D,20130927,000000,8.0644,8.07001,8.01999,8.07001,211030.84550526,0
+VGM.US,D,20130930,000000,8.16465,8.17106,8.13109,8.17106,188939.0099324,0
+VGM.US,D,20131001,000000,8.07001,8.10573,8.02779,8.09232,249099.17873711,0
+VGM.US,D,20131002,000000,8.049,8.10573,8.00835,8.09755,310998.47910633,0
+VGM.US,D,20131003,000000,8.0644,8.07791,8.01999,8.03608,134909.38124055,0
+VGM.US,D,20131004,000000,8.01328,8.0644,7.9899,8.04279,134056.03113722,0
+VGM.US,D,20131007,000000,8.00835,8.01999,7.94786,7.96089,225259.09028035,0
+VGM.US,D,20131008,000000,7.92606,7.94786,7.90721,7.94185,166491.44290316,0
+VGM.US,D,20131009,000000,7.95842,7.95842,7.89626,7.89626,182270.31197527,0
+VGM.US,D,20131010,000000,7.89626,7.90948,7.81268,7.81268,304910.50515063,0
+VGM.US,D,20131011,000000,7.80557,7.81959,7.78615,7.80557,169348.44283342,0
+VGM.US,D,20131014,000000,7.80557,7.81268,7.77992,7.80557,140324.40452094,0
+VGM.US,D,20131015,000000,7.77992,7.80557,7.75723,7.78615,318944.16177865,0
+VGM.US,D,20131016,000000,7.78615,7.82551,7.76424,7.81268,230666.00572127,0
+VGM.US,D,20131017,000000,7.80557,7.92961,7.80557,7.90948,407190.8999581,0
+VGM.US,D,20131018,000000,7.94342,7.99828,7.93681,7.96336,364556.83962947,0
+VGM.US,D,20131021,000000,7.96907,7.97678,7.90948,7.93681,335533.81479691,0
+VGM.US,D,20131022,000000,7.96907,7.98161,7.9229,7.95043,264654.0687441,0
+VGM.US,D,20131023,000000,7.95043,8.00362,7.93681,7.96336,362487.3136069,0
+VGM.US,D,20131024,000000,7.96907,8.00362,7.94342,7.97678,332793.36505891,0
+VGM.US,D,20131025,000000,7.99828,8.01003,7.96907,7.98161,278308.68387728,0
+VGM.US,D,20131028,000000,7.98664,8.02266,7.96907,7.96907,342112.31304003,0
+VGM.US,D,20131029,000000,7.96907,8.01664,7.96907,7.97678,411819.46281071,0
+VGM.US,D,20131030,000000,7.98161,7.99275,7.94342,7.95842,187579.93334266,0
+VGM.US,D,20131031,000000,8.0635,8.0635,7.99522,8.00173,300634.63331459,0
+VGM.US,D,20131101,000000,7.93681,7.96336,7.88757,7.89626,266121.58768664,0
+VGM.US,D,20131104,000000,7.9229,7.95043,7.88086,7.88086,345618.95360715,0
+VGM.US,D,20131105,000000,7.88757,7.95842,7.88757,7.92961,576367.05120297,0
+VGM.US,D,20131106,000000,7.93237,7.98338,7.91205,7.91856,374800.0813092,0
+VGM.US,D,20131107,000000,7.89813,7.92527,7.89024,7.91856,285978.7000079,0
+VGM.US,D,20131108,000000,7.89024,7.89024,7.83479,7.88353,413188.67419978,0
+VGM.US,D,20131111,000000,7.89024,7.89024,7.84574,7.85324,100302.08197885,0
+VGM.US,D,20131112,000000,7.85324,7.85324,7.79315,7.82029,315013.88659965,0
+VGM.US,D,20131113,000000,7.7818,7.82029,7.7745,7.80183,196464.09843265,0
+VGM.US,D,20131114,000000,7.79315,7.86359,7.79315,7.82768,241091.6737889,0
+VGM.US,D,20131115,000000,7.85324,7.85857,7.80707,7.81445,192725.37096095,0
+VGM.US,D,20131118,000000,7.82029,7.89024,7.82029,7.88353,220875.78957144,0
+VGM.US,D,20131119,000000,7.88353,7.90524,7.87051,7.89024,306747.9442686,0
+VGM.US,D,20131120,000000,7.86359,7.88353,7.82029,7.83479,284545.63938308,0
+VGM.US,D,20131121,000000,7.83863,7.84574,7.80183,7.82029,208818.41881219,0
+VGM.US,D,20131122,000000,7.82029,7.83479,7.80183,7.81445,195881.34747135,0
+VGM.US,D,20131125,000000,7.80183,7.81445,7.7745,7.7818,237102.61677381,0
+VGM.US,D,20131126,000000,7.78693,7.82029,7.7818,7.78693,186016.1338065,0
+VGM.US,D,20131127,000000,7.76562,7.81445,7.76562,7.81445,265121.28299307,0
+VGM.US,D,20131129,000000,7.85857,7.85857,7.7745,7.7745,144019.55235554,0
+VGM.US,D,20131202,000000,7.80707,7.80707,7.7745,7.79315,226687.08350551,0
+VGM.US,D,20131203,000000,7.80183,7.86359,7.7818,7.85324,326807.75257642,0
+VGM.US,D,20131204,000000,7.81445,7.85324,7.79315,7.82768,196004.99202314,0
+VGM.US,D,20131205,000000,7.80707,7.83863,7.72813,7.73315,441694.82426666,0
+VGM.US,D,20131206,000000,7.7745,7.7745,7.72813,7.74056,381444.45574794,0
+VGM.US,D,20131209,000000,7.72813,7.74579,7.70927,7.71698,466536.23089692,0
+VGM.US,D,20131210,000000,7.71174,7.76127,7.71174,7.73562,469856.39115643,0
+VGM.US,D,20131211,000000,7.73562,7.76808,7.71174,7.73058,292508.55121425,0
+VGM.US,D,20131212,000000,7.73058,7.77677,7.71925,7.74737,454424.13222131,0
+VGM.US,D,20131213,000000,7.73562,7.73562,7.71174,7.71174,714946.24327981,0
+VGM.US,D,20131216,000000,7.70435,7.76808,7.70435,7.75437,591469.92915997,0
+VGM.US,D,20131217,000000,7.76127,7.97678,7.75437,7.97678,965403.48512672,0
+VGM.US,D,20131218,000000,7.94944,8.01664,7.94263,7.95782,1574694.4454232,0
+VGM.US,D,20131219,000000,7.95782,8.05235,7.94944,8.05235,568410.22025139,0
+VGM.US,D,20131220,000000,8.05235,8.12843,8.04733,8.10939,477170.67583068,0
+VGM.US,D,20131223,000000,8.11374,8.26519,8.11374,8.20579,553920.49765367,0
+VGM.US,D,20131224,000000,8.2272,8.2272,8.10326,8.12034,321181.92547003,0
+VGM.US,D,20131226,000000,8.09666,8.138,8.08185,8.09666,359625.24627697,0
+VGM.US,D,20131227,000000,8.06074,8.07445,8.04733,8.06074,288987.72192807,0
+VGM.US,D,20131230,000000,8.05235,8.07445,8.03104,8.07445,363145.06208321,0
+VGM.US,D,20131231,000000,8.03184,8.06745,8.01003,8.03184,596151.19296908,0
+VGM.US,D,20140102,000000,8.01664,8.07445,8.01003,8.05235,233483.47993416,0
+VGM.US,D,20140103,000000,8.06745,8.11374,8.05235,8.10326,206919.15741832,0
+VGM.US,D,20140106,000000,8.13543,8.19117,8.12843,8.14717,315809.46834683,0
+VGM.US,D,20140107,000000,8.19117,8.26983,8.18526,8.19117,322669.71401123,0
+VGM.US,D,20140108,000000,8.18526,8.20579,8.15418,8.16188,162632.11131946,0
+VGM.US,D,20140109,000000,8.19117,8.20579,8.15418,8.17658,114989.43316346,0
+VGM.US,D,20140110,000000,8.21348,8.26095,8.20579,8.23844,222009.87361613,0
+VGM.US,D,20140113,000000,8.29488,8.30782,8.234,8.25551,416244.31619686,0
+VGM.US,D,20140114,000000,8.29488,8.29488,8.22809,8.26242,258502.24555263,0
+VGM.US,D,20140115,000000,8.28009,8.28009,8.234,8.26242,167239.39109348,0
+VGM.US,D,20140116,000000,8.27239,8.31383,8.26242,8.30782,323087.26774349,0
+VGM.US,D,20140117,000000,8.30002,8.36543,8.30002,8.35182,379759.03861988,0
+VGM.US,D,20140121,000000,8.37274,8.39326,8.35853,8.36543,226212.77489702,0
+VGM.US,D,20140122,000000,8.36543,8.39326,8.35853,8.37274,204761.45864161,0
+VGM.US,D,20140123,000000,8.39691,8.46026,8.39326,8.41901,182435.50920431,0
+VGM.US,D,20140124,000000,8.43933,8.46026,8.39691,8.46026,416534.1714576,0
+VGM.US,D,20140127,000000,8.45276,8.46026,8.39691,8.43312,493705.60093259,0
+VGM.US,D,20140128,000000,8.42612,8.44822,8.41073,8.41073,376351.71908616,0
+VGM.US,D,20140129,000000,8.41901,8.44822,8.40411,8.41901,324599.37980308,0
+VGM.US,D,20140130,000000,8.39691,8.45276,8.39326,8.43933,110263.5762373,0
+VGM.US,D,20140131,000000,8.46755,8.49677,8.44723,8.47456,217981.29088367,0
+VGM.US,D,20140203,000000,8.48709,8.52252,8.48709,8.49677,418150.67195025,0
+VGM.US,D,20140204,000000,8.52982,8.52982,8.48709,8.51768,507651.08480645,0
+VGM.US,D,20140205,000000,8.50485,8.52982,8.48709,8.52252,342748.77843775,0
+VGM.US,D,20140206,000000,8.51127,8.51127,8.47456,8.51127,348796.21319614,0
+VGM.US,D,20140207,000000,8.50485,8.54491,8.48709,8.51768,99834.86772988,0
+VGM.US,D,20140210,000000,8.52982,8.57393,8.51127,8.57393,108413.97536013,0
+VGM.US,D,20140211,000000,8.5531,8.56859,8.52982,8.56158,151875.03531385,0
+VGM.US,D,20140212,000000,8.57046,8.57046,8.51404,8.51404,101042.93580965,0
+VGM.US,D,20140213,000000,8.50584,8.52429,8.49173,8.52015,120168.31561952,0
+VGM.US,D,20140214,000000,8.52429,8.52429,8.49173,8.52015,77255.548309393,0
+VGM.US,D,20140218,000000,8.51404,8.53179,8.49864,8.50584,134874.92292284,0
+VGM.US,D,20140219,000000,8.50584,8.55597,8.50584,8.53988,118939.9779411,0
+VGM.US,D,20140220,000000,8.53988,8.54758,8.52015,8.52429,46718.384457391,0
+VGM.US,D,20140221,000000,8.52429,8.56337,8.52429,8.56337,63747.887766448,0
+VGM.US,D,20140224,000000,8.54758,8.55597,8.49864,8.52015,134683.37521556,0
+VGM.US,D,20140225,000000,8.51404,8.53179,8.48799,8.49864,171922.68186247,0
+VGM.US,D,20140226,000000,8.50584,8.53179,8.50584,8.52015,132601.6874338,0
+VGM.US,D,20140227,000000,8.52429,8.56337,8.51404,8.55597,165224.59298729,0
+VGM.US,D,20140228,000000,8.58133,8.58133,8.52429,8.58133,129049.44026972,0
+VGM.US,D,20140303,000000,8.56337,8.59898,8.55597,8.58764,142338.18914719,0
+VGM.US,D,20140304,000000,8.58764,8.60629,8.58133,8.59898,100537.20932323,0
+VGM.US,D,20140305,000000,8.59898,8.59898,8.56949,8.58133,126697.15334594,0
+VGM.US,D,20140306,000000,8.56949,8.57669,8.48799,8.49173,296076.00057734,0
+VGM.US,D,20140307,000000,8.47546,8.48068,8.4126,8.42701,237991.43867479,0
+VGM.US,D,20140310,000000,8.4349,8.52429,8.4349,8.50584,224365.20097972,0
+VGM.US,D,20140311,000000,8.49173,8.52429,8.49173,8.52015,140345.68759952,0
+VGM.US,D,20140312,000000,8.52173,8.57767,8.51591,8.57215,206883.68562068,0
+VGM.US,D,20140313,000000,8.56515,8.5903,8.54935,8.5832,177375.20390035,0
+VGM.US,D,20140314,000000,8.5832,8.5832,8.55893,8.56515,120526.07403576,0
+VGM.US,D,20140317,000000,8.5832,8.59622,8.56515,8.57215,150282.85833959,0
+VGM.US,D,20140318,000000,8.56515,8.56515,8.53446,8.54176,94750.238907555,0
+VGM.US,D,20140319,000000,8.54176,8.55893,8.46301,8.48255,204904.35931212,0
+VGM.US,D,20140320,000000,8.44901,8.4568,8.41359,8.43678,195472.91505847,0
+VGM.US,D,20140321,000000,8.44901,8.48799,8.42888,8.48799,106487.35000809,0
+VGM.US,D,20140324,000000,8.5088,8.52173,8.48799,8.52173,91044.956273626,0
+VGM.US,D,20140325,000000,8.52173,8.52607,8.4934,8.52607,62505.361368965,0
+VGM.US,D,20140326,000000,8.54935,8.57767,8.54176,8.57767,97606.225357887,0
+VGM.US,D,20140327,000000,8.57767,8.61606,8.56515,8.60086,69709.176730553,0
+VGM.US,D,20140328,000000,8.60826,8.61606,8.59622,8.61606,72364.494154212,0
+VGM.US,D,20140331,000000,8.60826,8.60826,8.57767,8.5903,114427.96528074,0
+VGM.US,D,20140401,000000,8.59622,8.59622,8.53446,8.53446,195087.79268405,0
+VGM.US,D,20140402,000000,8.53446,8.54935,8.4934,8.50031,237189.77604803,0
+VGM.US,D,20140403,000000,8.4934,8.52173,8.4934,8.5088,96265.391406933,0
+VGM.US,D,20140404,000000,8.51591,8.54176,8.51591,8.52607,120577.76151233,0
+VGM.US,D,20140407,000000,8.53446,8.53446,8.52173,8.53446,153792.5393465,0
+VGM.US,D,20140408,000000,8.52607,8.57767,8.52173,8.55893,143905.02912314,0
+VGM.US,D,20140409,000000,8.55893,8.57215,8.54176,8.54935,118857.88606654,0
+VGM.US,D,20140410,000000,8.56772,8.60342,8.56772,8.57393,159984.90173527,0
+VGM.US,D,20140411,000000,8.57935,8.59198,8.56772,8.58596,197658.9912733,0
+VGM.US,D,20140414,000000,8.59198,8.59721,8.54413,8.54413,173568.57327316,0
+VGM.US,D,20140415,000000,8.52883,8.60342,8.52883,8.60342,121077.40711914,0
+VGM.US,D,20140416,000000,8.59198,8.61783,8.59198,8.61783,143537.13590757,0
+VGM.US,D,20140417,000000,8.63807,8.63807,8.57935,8.58596,258403.93799917,0
+VGM.US,D,20140421,000000,8.61082,8.62424,8.61082,8.62424,91102.72462979,0
+VGM.US,D,20140422,000000,8.61783,8.66075,8.61783,8.66075,162364.55261724,0
+VGM.US,D,20140423,000000,8.65256,8.69489,8.65256,8.68828,146918.10496303,0
+VGM.US,D,20140424,000000,8.68118,8.70033,8.68118,8.70033,157571.80601552,0
+VGM.US,D,20140425,000000,8.69489,8.74018,8.69489,8.74018,203847.29974233,0
+VGM.US,D,20140428,000000,8.7466,8.75853,8.72588,8.75123,164937.77816634,0
+VGM.US,D,20140429,000000,8.7466,8.7466,8.54413,8.72588,787133.37844579,0
+VGM.US,D,20140430,000000,8.70033,8.7466,8.70033,8.71315,231083.55945355,0
+VGM.US,D,20140501,000000,8.74018,8.8057,8.74018,8.78785,342822.76247284,0
+VGM.US,D,20140502,000000,8.76673,8.78054,8.71877,8.7466,252734.53125568,0
+VGM.US,D,20140505,000000,8.74018,8.77402,8.72588,8.72588,176859.34261462,0
+VGM.US,D,20140506,000000,8.71877,8.78054,8.71877,8.78054,193776.34965114,0
+VGM.US,D,20140507,000000,8.77402,8.81478,8.76673,8.8057,116471.14082505,0
+VGM.US,D,20140508,000000,8.79523,8.83916,8.79523,8.83916,134230.34968564,0
+VGM.US,D,20140509,000000,8.83916,8.84981,8.82612,8.84407,183037.51628433,0
+VGM.US,D,20140512,000000,8.84407,8.85889,8.84407,8.85889,124340.81250242,0
+VGM.US,D,20140513,000000,8.85889,8.85889,8.83283,8.84981,208796.12225366,0
+VGM.US,D,20140514,000000,8.84981,8.87803,8.84981,8.85889,182091.93950712,0
+VGM.US,D,20140515,000000,8.89293,8.90802,8.87152,8.90802,210929.49751199,0
+VGM.US,D,20140516,000000,8.95381,8.95381,8.90802,8.92874,150334.54581616,0
+VGM.US,D,20140519,000000,8.98587,8.98587,8.92213,8.92213,154123.9472845,0
+VGM.US,D,20140520,000000,8.92874,8.93683,8.92213,8.92874,123548.27119505,0
+VGM.US,D,20140521,000000,8.92213,8.94621,8.9166,8.94621,162744.60759199,0
+VGM.US,D,20140522,000000,8.95381,8.95381,8.92874,8.95381,127410.64321854,0
+VGM.US,D,20140523,000000,8.95381,8.97827,8.93683,8.97827,67601.13847055,0
+VGM.US,D,20140527,000000,8.96495,8.97827,8.95844,8.96495,115545.8336465,0
+VGM.US,D,20140528,000000,8.98587,8.98587,8.95381,8.96495,159223.77830581,0
+VGM.US,D,20140529,000000,8.96495,8.97827,8.94621,8.95844,216812.74852128,0
+VGM.US,D,20140530,000000,8.97827,8.97827,8.9166,8.92874,198387.6833449,0
+VGM.US,D,20140602,000000,8.95381,8.96495,8.9166,8.92874,275767.88968602,0
+VGM.US,D,20140603,000000,8.92213,8.92213,8.85889,8.8653,274084.49951781,0
+VGM.US,D,20140604,000000,8.87803,8.88444,8.77679,8.82612,312385.93313418,0
+VGM.US,D,20140605,000000,8.80856,8.8653,8.79523,8.84981,202336.20116268,0
+VGM.US,D,20140606,000000,8.8653,8.90259,8.8653,8.89766,175220.54556345,0
+VGM.US,D,20140609,000000,8.87803,8.94621,8.87803,8.9166,156971.82589537,0
+VGM.US,D,20140610,000000,8.9166,8.95381,8.88444,8.89766,116835.99360082,0
+VGM.US,D,20140611,000000,8.89973,8.91926,8.86678,8.90614,117466.37811896,0
+VGM.US,D,20140612,000000,8.8873,8.93239,8.88069,8.88069,186705.30016074,0
+VGM.US,D,20140613,000000,8.87438,8.90614,8.85326,8.85326,116121.49024828,0
+VGM.US,D,20140616,000000,8.85326,8.88069,8.81961,8.84013,158893.38384775,0
+VGM.US,D,20140617,000000,8.82879,8.82879,8.76297,8.76297,384225.44468325,0
+VGM.US,D,20140618,000000,8.77856,8.83481,8.74837,8.83481,205061.4487017,0
+VGM.US,D,20140619,000000,8.84596,8.86164,8.81961,8.83481,105247.86405039,0
+VGM.US,D,20140620,000000,8.84596,8.85326,8.82879,8.85326,157616.39913256,0
+VGM.US,D,20140623,000000,8.87438,8.88069,8.85326,8.85326,108279.18252908,0
+VGM.US,D,20140624,000000,8.88069,8.89973,8.85326,8.87438,130342.64066383,0
+VGM.US,D,20140625,000000,8.89973,8.9251,8.88069,8.88069,159343.36893787,0
+VGM.US,D,20140626,000000,8.90614,8.91078,8.8873,8.90614,110657.81993112,0
+VGM.US,D,20140627,000000,8.9251,8.94058,8.90614,8.9251,142731.41936108,0
+VGM.US,D,20140630,000000,8.96308,8.97344,8.8873,8.89578,296409.43547519,0
+VGM.US,D,20140701,000000,8.91926,8.91926,8.85326,8.85326,220539.3142338,0
+VGM.US,D,20140702,000000,8.84013,8.86164,8.74393,8.74393,229578.54175349,0
+VGM.US,D,20140703,000000,8.72923,8.72923,8.61882,8.62602,518252.08490244,0
+VGM.US,D,20140707,000000,8.61882,8.70871,8.61882,8.67753,486926.4336628,0
+VGM.US,D,20140708,000000,8.70871,8.74837,8.70121,8.74837,184448.28035063,0
+VGM.US,D,20140709,000000,8.74837,8.74837,8.69115,8.74393,257393.49850628,0
+VGM.US,D,20140710,000000,8.79919,8.79919,8.73101,8.75123,253723.68766999,0
+VGM.US,D,20140711,000000,8.76673,8.77402,8.74571,8.75123,125044.16757571,0
+VGM.US,D,20140714,000000,8.75123,8.77402,8.71778,8.77402,382015.04495005,0
+VGM.US,D,20140715,000000,8.78054,8.78054,8.73101,8.73101,185690.80674811,0
+VGM.US,D,20140716,000000,8.73101,8.78785,8.73101,8.74571,155293.50312683,0
+VGM.US,D,20140717,000000,8.76673,8.82435,8.76673,8.77402,216482.35406322,0
+VGM.US,D,20140718,000000,8.77402,8.83283,8.76673,8.82435,237382.33723523,0
+VGM.US,D,20140721,000000,8.84881,8.88355,8.82435,8.86431,208958.2790429,0
+VGM.US,D,20140722,000000,8.89204,8.89204,8.82435,8.88355,274327.73470166,0
+VGM.US,D,20140723,000000,8.90259,8.90802,8.87713,8.90259,174504.01525104,0
+VGM.US,D,20140724,000000,8.90259,8.90802,8.87062,8.90802,138686.6209497,0
+VGM.US,D,20140725,000000,8.92213,8.95943,8.92213,8.95381,185785.06038185,0
+VGM.US,D,20140728,000000,8.96584,8.97156,8.92213,8.92213,151506.12861834,0
+VGM.US,D,20140729,000000,8.92874,8.94621,8.90259,8.91572,183479.39353497,0
+VGM.US,D,20140730,000000,8.88355,9.0507,8.79326,8.83836,549572.6687424,0
+VGM.US,D,20140731,000000,8.78054,8.82435,8.75853,8.77402,269878.55779713,0
+VGM.US,D,20140801,000000,8.78054,8.84881,8.78054,8.83283,313303.13247328,0
+VGM.US,D,20140804,000000,8.83283,8.84407,8.76673,8.77402,231998.73183276,0
+VGM.US,D,20140805,000000,8.76673,8.77402,8.73101,8.75123,238507.29996053,0
+VGM.US,D,20140806,000000,8.75853,8.81478,8.75853,8.81478,218459.6534119,0
+VGM.US,D,20140807,000000,8.81044,8.90614,8.80284,8.90614,226864.44249374,0
+VGM.US,D,20140808,000000,8.93328,8.9688,8.92026,8.93328,171770.65987256,0
+VGM.US,D,20140811,000000,8.94147,8.9688,8.92597,8.95005,118105.88395649,0
+VGM.US,D,20140812,000000,8.9688,8.97443,8.94147,8.97443,99855.137328534,0
+VGM.US,D,20140813,000000,8.98203,8.99899,8.9688,8.98203,97629.535396339,0
+VGM.US,D,20140814,000000,9.01094,9.01094,8.98203,9.00383,76981.908727565,0
+VGM.US,D,20140815,000000,9.00383,9.01774,8.99899,9.01094,125112.0707312,0
+VGM.US,D,20140818,000000,9.01094,9.01774,9.00383,9.01094,51343.906870207,0
+VGM.US,D,20140819,000000,9.03372,9.06194,9.00383,9.04251,193980.05911762,0
+VGM.US,D,20140820,000000,9.05514,9.06194,8.99899,9.01094,115064.43067848,0
+VGM.US,D,20140821,000000,9.01094,9.04793,8.97443,8.97443,170994.33424412,0
+VGM.US,D,20140822,000000,8.9688,8.99899,8.94147,8.97443,193542.23578669,0
+VGM.US,D,20140825,000000,8.97443,8.99031,8.94147,8.94147,189658.58068461,0
+VGM.US,D,20140826,000000,8.9688,8.99899,8.96308,8.99899,98201.138078378,0
+VGM.US,D,20140827,000000,9.01094,9.04793,9.00383,9.04793,131334.83751793,0
+VGM.US,D,20140828,000000,9.04793,9.08543,9.04793,9.07556,149359.5781209,0
+VGM.US,D,20140829,000000,9.09224,9.09224,9.06884,9.06884,126422.50028417,0
+VGM.US,D,20140902,000000,9.05514,9.07556,9.01774,9.04251,172582.45729866,0
+VGM.US,D,20140903,000000,9.02643,9.04793,8.99031,8.99031,166511.71250182,0
+VGM.US,D,20140904,000000,8.98203,9.00383,8.9688,8.97443,209963.65113614,0
+VGM.US,D,20140905,000000,8.99031,9.01094,8.9688,8.98203,161568.97087006,0
+VGM.US,D,20140908,000000,9.00383,9.03372,8.97443,8.97443,137858.60784469,0
+VGM.US,D,20140909,000000,8.97443,9.01094,8.9688,9.00383,155028.98486439,0
+VGM.US,D,20140910,000000,8.97443,9.02643,8.95005,9.02643,179919.03853142,0
+VGM.US,D,20140911,000000,9.00758,9.02169,9.00186,9.00186,143285.79288427,0
+VGM.US,D,20140912,000000,8.97827,8.97827,8.92213,8.92213,247573.89143841,0
+VGM.US,D,20140915,000000,8.91375,8.95745,8.90704,8.91375,150125.76895002,0
+VGM.US,D,20140916,000000,8.92785,8.93585,8.89667,8.91375,148334.94990895,0
+VGM.US,D,20140917,000000,8.92213,8.96495,8.90704,8.94424,157250.53287686,0
+VGM.US,D,20140918,000000,8.92785,8.95302,8.92213,8.94424,75908.633478842,0
+VGM.US,D,20140919,000000,8.97827,9.02169,8.94424,9.01291,192524.70193426,0
+VGM.US,D,20140922,000000,9.00758,9.01291,8.97156,8.97827,144089.48247089,0
+VGM.US,D,20140923,000000,8.97827,9.01291,8.96495,8.99415,129860.22421587,0
+VGM.US,D,20140924,000000,9.00186,9.00186,8.93585,8.94424,182821.64505865,0
+VGM.US,D,20140925,000000,8.96495,8.97827,8.92785,8.92785,212323.03241944,0
+VGM.US,D,20140926,000000,8.94424,8.95745,8.93585,8.95745,155624.91106481,0
+VGM.US,D,20140929,000000,8.98587,9.04636,8.95745,9.04636,177677.2209203,0
+VGM.US,D,20140930,000000,9.07735,9.10931,9.0507,9.1027,346432.7779931,0
+VGM.US,D,20141001,000000,9.12806,9.15124,9.10931,9.12806,169922.07247534,0
+VGM.US,D,20141002,000000,9.12806,9.15124,9.1027,9.10931,188115.05074711,0
+VGM.US,D,20141003,000000,9.1027,9.12806,9.1027,9.1027,155757.676936,0
+VGM.US,D,20141006,000000,9.13674,9.16881,9.11611,9.12055,143260.45588595,0
+VGM.US,D,20141007,000000,9.13674,9.19486,9.13674,9.19486,116335.33451406,0
+VGM.US,D,20141008,000000,9.19486,9.23472,9.18331,9.20147,173127.70950244,0
+VGM.US,D,20141009,000000,9.18903,9.22366,9.15874,9.15874,130038.59668403,0
+VGM.US,D,20141010,000000,9.17659,9.20926,9.11611,9.13674,149961.58520092,0
+VGM.US,D,20141013,000000,9.13674,9.15124,9.09619,9.13674,145353.29194696,0
+VGM.US,D,20141014,000000,9.16308,9.18617,9.1463,9.16308,128380.54351414,0
+VGM.US,D,20141015,000000,9.17956,9.23846,9.15509,9.2064,221877.10774495,0
+VGM.US,D,20141016,000000,9.2064,9.28208,9.2064,9.28208,154295.22539312,0
+VGM.US,D,20141017,000000,9.28208,9.33753,9.28208,9.31789,157995.44062739,0
+VGM.US,D,20141020,000000,9.28899,9.3101,9.27419,9.30349,159088.98547476,0
+VGM.US,D,20141021,000000,9.3101,9.3101,9.24527,9.26767,130528.10749151,0
+VGM.US,D,20141022,000000,9.26767,9.28208,9.21972,9.23057,137001.20382163,0
+VGM.US,D,20141023,000000,9.23057,9.23846,9.191,9.2064,228143.4541688,0
+VGM.US,D,20141024,000000,9.21192,9.22663,9.2064,9.21192,104243.5054371,0
+VGM.US,D,20141027,000000,9.21972,9.21972,9.191,9.21972,77931.539424499,0
+VGM.US,D,20141028,000000,9.21972,9.23846,9.2064,9.23846,100645.65167604,0
+VGM.US,D,20141029,000000,9.23846,9.26767,9.23057,9.24527,78123.087131778,0
+VGM.US,D,20141030,000000,9.26767,9.28899,9.23846,9.23846,76841.03501692,0
+VGM.US,D,20141031,000000,9.28208,9.28208,9.19751,9.21192,112521.60952735,0
+VGM.US,D,20141103,000000,9.21192,9.24527,9.191,9.23057,122118.25101002,0
+VGM.US,D,20141104,000000,9.23846,9.30349,9.22663,9.30349,145202.28343699,0
+VGM.US,D,20141105,000000,9.28899,9.34345,9.23846,9.33753,131235.51648453,0
+VGM.US,D,20141106,000000,9.33753,9.33753,9.28899,9.3257,147875.84349944,0
+VGM.US,D,20141107,000000,9.29569,9.3257,9.24527,9.25317,132706.07586687,0
+VGM.US,D,20141110,000000,9.24527,9.28208,9.23846,9.28208,110805.7880013,0
+VGM.US,D,20141111,000000,9.26767,9.29569,9.23057,9.28208,108742.34285832,0
+VGM.US,D,20141112,000000,9.29855,9.29855,9.25505,9.27063,84603.277821424,0
+VGM.US,D,20141113,000000,9.27063,9.27714,9.25505,9.26195,89489.26457694,0
+VGM.US,D,20141114,000000,9.24824,9.29184,9.24824,9.28603,97318.397057001,0
+VGM.US,D,20141117,000000,9.29184,9.29184,9.16594,9.17472,287708.71025302,0
+VGM.US,D,20141118,000000,9.18716,9.22269,9.15686,9.15686,183756.07355661,0
+VGM.US,D,20141119,000000,9.15686,9.18716,9.11808,9.18055,197707.63831007,0
+VGM.US,D,20141120,000000,9.18055,9.2139,9.14827,9.14827,125718.13173095,0
+VGM.US,D,20141121,000000,9.18055,9.20048,9.06106,9.15686,237074.23933569,0
+VGM.US,D,20141124,000000,9.12628,9.15686,9.12628,9.15686,145970.50122597,0
+VGM.US,D,20141125,000000,9.15686,9.15686,9.11808,9.13476,162132.46571264,0
+VGM.US,D,20141126,000000,9.14827,9.19288,9.13476,9.19288,145678.61900535,0
+VGM.US,D,20141128,000000,9.20048,9.22269,9.20048,9.20926,92594.567090715,0
+VGM.US,D,20141201,000000,9.22269,9.24824,9.20048,9.22269,208154.58945628,0
+VGM.US,D,20141202,000000,9.22269,9.29184,9.2139,9.29184,149944.35604207,0
+VGM.US,D,20141203,000000,9.29855,9.39535,9.29855,9.38352,260949.7995901,0
+VGM.US,D,20141204,000000,9.40917,9.42298,9.38352,9.40325,158394.75172086,0
+VGM.US,D,20141205,000000,9.40325,9.40325,9.32865,9.36803,200003.17035761,0
+VGM.US,D,20141208,000000,9.37561,9.40325,9.34049,9.39535,177123.86087705,0
+VGM.US,D,20141209,000000,9.38352,9.40325,9.3621,9.40325,110672.00865018,0
+VGM.US,D,20141210,000000,9.40325,9.46442,9.39535,9.39535,202723.35049697,0
+VGM.US,D,20141211,000000,9.43877,9.43877,9.34739,9.34739,166523.87426101,0
+VGM.US,D,20141212,000000,9.29855,9.35519,9.27063,9.27714,137903.20096172,0
+VGM.US,D,20141215,000000,9.30516,9.30516,9.23373,9.23373,236838.09851137,0
+VGM.US,D,20141216,000000,9.24044,9.30516,9.24044,9.28603,154081.38112732,0
+VGM.US,D,20141217,000000,9.28603,9.34739,9.26195,9.34739,180696.37763979,0
+VGM.US,D,20141218,000000,9.35519,9.37561,9.30516,9.3621,153845.24030301,0
+VGM.US,D,20141219,000000,9.36803,9.36803,9.32865,9.32865,130352.77546316,0
+VGM.US,D,20141222,000000,9.32865,9.37561,9.22269,9.24824,211425.08919907,0
+VGM.US,D,20141223,000000,9.27714,9.33358,9.24044,9.24044,135970.49473009,0
+VGM.US,D,20141224,000000,9.26195,9.26195,9.2286,9.23373,105043.14110399,0
+VGM.US,D,20141226,000000,9.24824,9.27714,9.24044,9.24824,115111.05075538,0
+VGM.US,D,20141229,000000,9.27063,9.32865,9.24824,9.32865,203203.73998506,0
+VGM.US,D,20141230,000000,9.32865,9.37561,9.26195,9.37561,271739.30695356,0
+VGM.US,D,20141231,000000,9.37561,9.39535,9.33358,9.33358,149942.3290822,0
+VGM.US,D,20150102,000000,9.34049,9.39535,9.34049,9.38352,135267.13965679,0
+VGM.US,D,20150105,000000,9.39535,9.45948,9.39535,9.43877,150860.54190122,0
+VGM.US,D,20150106,000000,9.47331,9.53744,9.47331,9.48909,139438.62305976,0
+VGM.US,D,20150107,000000,9.53151,9.57196,9.51277,9.53151,155783.01393432,0
+VGM.US,D,20150108,000000,9.55815,9.55815,9.37561,9.43087,437872.99144047,0
+VGM.US,D,20150109,000000,9.45257,9.48909,9.40917,9.45948,198128.23248213,0
+VGM.US,D,20150112,000000,9.47725,9.51376,9.47725,9.47725,158730.21357859,0
+VGM.US,D,20150113,000000,9.50093,9.54138,9.49106,9.54138,205103.00137893,0
+VGM.US,D,20150114,000000,9.55421,9.57395,9.51376,9.52856,230213.99367129,0
+VGM.US,D,20150115,000000,9.55421,9.60158,9.54138,9.60158,191294.33729597,0
+VGM.US,D,20150116,000000,9.62526,9.6371,9.54138,9.54138,196522.88026875,0
+VGM.US,D,20150120,000000,9.57395,9.58282,9.54138,9.55421,185753.64250394,0
+VGM.US,D,20150121,000000,9.57395,9.58282,9.53645,9.58282,221708.87007613,0
+VGM.US,D,20150122,000000,9.58282,9.66669,9.56802,9.66669,310100.53588596,0
+VGM.US,D,20150123,000000,9.66077,9.67163,9.63019,9.63019,115263.07274529,0
+VGM.US,D,20150126,000000,9.65189,9.65189,9.60158,9.61046,197783.64930502,0
+VGM.US,D,20150127,000000,9.6371,9.68742,9.6371,9.67951,181470.67630838,0
+VGM.US,D,20150128,000000,9.69531,9.75353,9.69531,9.75353,156053.61307634,0
+VGM.US,D,20150129,000000,9.76241,9.79496,9.71406,9.74562,260769.40016208,0
+VGM.US,D,20150130,000000,9.80681,9.86206,9.77128,9.79496,403526.15652148,0
+VGM.US,D,20150202,000000,9.81569,9.84824,9.78905,9.84134,251935.90906872,0
+VGM.US,D,20150203,000000,9.84134,9.84824,9.79496,9.82258,297459.40068546,0
+VGM.US,D,20150204,000000,9.78905,9.79496,9.69531,9.74562,397516.22052061,0
+VGM.US,D,20150205,000000,9.73873,9.74562,9.67163,9.67951,350656.96235257,0
+VGM.US,D,20150206,000000,9.66077,9.70517,9.60158,9.60158,333960.89394137,0
+VGM.US,D,20150209,000000,9.61637,9.64498,9.58282,9.58282,314918.61948599,0
+VGM.US,D,20150210,000000,9.58282,9.58875,9.53645,9.55421,338360.41032919,0
+VGM.US,D,20150211,000000,9.5769,9.5769,9.5029,9.53053,205524.60903093,0
+VGM.US,D,20150212,000000,9.52462,9.54336,9.5029,9.53053,249439.7079945,0
+VGM.US,D,20150213,000000,9.54336,9.54336,9.4506,9.4585,252963.57772047,0
+VGM.US,D,20150217,000000,9.4585,9.47132,9.28109,9.28899,479693.22738315,0
+VGM.US,D,20150218,000000,9.28899,9.47132,9.26579,9.4585,304397.68430469,0
+VGM.US,D,20150219,000000,9.47132,9.54336,9.46442,9.47922,187087.38209537,0
+VGM.US,D,20150220,000000,9.51573,9.56309,9.47922,9.53053,223242.26521428,0
+VGM.US,D,20150223,000000,9.53744,9.56309,9.5029,9.51573,248546.83217379,0
+VGM.US,D,20150224,000000,9.53053,9.55027,9.47922,9.53053,187982.28487594,0
+VGM.US,D,20150225,000000,9.55815,9.5848,9.53053,9.53744,222937.20775454,0
+VGM.US,D,20150226,000000,9.55815,9.55815,9.4585,9.4585,291166.70378336,0
+VGM.US,D,20150227,000000,9.47132,9.5108,9.44469,9.5108,517443.32791614,0
+VGM.US,D,20150302,000000,9.51573,9.53744,9.48712,9.51573,185617.83619296,0
+VGM.US,D,20150303,000000,9.51573,9.51573,9.47132,9.48712,185617.83619296,0
+VGM.US,D,20150304,000000,9.5029,9.53053,9.495,9.52462,181677.42621465,0
+VGM.US,D,20150305,000000,9.51573,9.52462,9.495,9.5029,279416.41744372,0
+VGM.US,D,20150306,000000,9.47132,9.47922,9.38055,9.39436,186886.71306869,0
+VGM.US,D,20150309,000000,9.37197,9.42101,9.37197,9.42101,164218.20741413,0
+VGM.US,D,20150310,000000,9.4289,9.46442,9.4289,9.4506,81399.667754178,0
+VGM.US,D,20150311,000000,9.43975,9.45257,9.41706,9.41706,171421.00929578,0
+VGM.US,D,20150312,000000,9.43975,9.45257,9.42397,9.43087,129694.01350691,0
+VGM.US,D,20150313,000000,9.42397,9.43087,9.41016,9.43087,109660.55567735,0
+VGM.US,D,20150316,000000,9.43087,9.44666,9.39535,9.43975,139631.18424697,0
+VGM.US,D,20150317,000000,9.41706,9.43975,9.37464,9.43975,169045.41233354,0
+VGM.US,D,20150318,000000,9.45948,9.55322,9.41016,9.55322,216935.37959313,0
+VGM.US,D,20150319,000000,9.52756,9.54039,9.45948,9.51277,170585.90183124,0
+VGM.US,D,20150320,000000,9.53547,9.54039,9.48316,9.50586,161478.77115606,0
+VGM.US,D,20150323,000000,9.52065,9.52756,9.48316,9.48316,111063.2119042,0
+VGM.US,D,20150324,000000,9.48316,9.54631,9.45948,9.54631,70584.823392401,0
+VGM.US,D,20150325,000000,9.54631,9.54631,9.51277,9.52756,66943.389994232,0
+VGM.US,D,20150326,000000,9.49007,9.52065,9.47428,9.51277,104762.40716264,0
+VGM.US,D,20150327,000000,9.50586,9.54039,9.50586,9.52065,171980.45021863,0
+VGM.US,D,20150330,000000,9.54039,9.54631,9.48316,9.54631,149158.90909423,0
+VGM.US,D,20150331,000000,9.54631,9.60158,9.52756,9.60158,377139.19299386,0
+VGM.US,D,20150401,000000,9.61637,9.66176,9.60946,9.63019,149158.90909423,0
+VGM.US,D,20150402,000000,9.62526,9.63019,9.56704,9.56704,172408.13875023,0
+VGM.US,D,20150406,000000,9.59467,9.60946,9.56704,9.58776,158961.28700324,0
+VGM.US,D,20150407,000000,9.58776,9.64498,9.56704,9.63019,114073.2473043,0
+VGM.US,D,20150408,000000,9.64498,9.66769,9.63019,9.6371,111063.2119042,0
+VGM.US,D,20150409,000000,9.63216,9.64795,9.57592,9.57592,108105.87746059,0
+VGM.US,D,20150410,000000,9.59763,9.62723,9.5483,9.55618,139425.44782063,0
+VGM.US,D,20150413,000000,9.5848,9.59072,9.51474,9.52264,99314.952524408,0
+VGM.US,D,20150414,000000,9.5483,9.61933,9.5483,9.61933,84132.009652721,0
+VGM.US,D,20150415,000000,9.63216,9.63216,9.57592,9.59072,155017.83658513,0
+VGM.US,D,20150416,000000,9.59763,9.61933,9.57592,9.60453,71038.862402247,0
+VGM.US,D,20150417,000000,9.59763,9.60453,9.59072,9.59763,62536.779246879,0
+VGM.US,D,20150420,000000,9.61243,9.63216,9.5848,9.5848,100389.24125306,0
+VGM.US,D,20150421,000000,9.5848,9.61243,9.56309,9.56901,107456.23682374,0
+VGM.US,D,20150422,000000,9.59072,9.59072,9.54237,9.54237,162011.86160066,0
+VGM.US,D,20150423,000000,9.54237,9.59763,9.53744,9.56901,229542.05647591,0
+VGM.US,D,20150424,000000,9.5483,9.57592,9.54237,9.56901,209459.95160958,0
+VGM.US,D,20150427,000000,9.59072,9.60453,9.5483,9.55618,170764.2742994,0
+VGM.US,D,20150428,000000,9.55618,9.60453,9.55618,9.60453,80510.845853205,0
+VGM.US,D,20150429,000000,9.55618,9.60453,9.5483,9.56901,151816.25347775,0
+VGM.US,D,20150430,000000,9.5848,9.5848,9.54237,9.55618,207537.38017726,0
+VGM.US,D,20150501,000000,9.57592,9.57592,9.52264,9.52954,155715.11077883,0
+VGM.US,D,20150504,000000,9.54237,9.56901,9.52264,9.55618,211290.29636803,0
+VGM.US,D,20150505,000000,9.54237,9.57592,9.52954,9.57592,159205.53566702,0
+VGM.US,D,20150506,000000,9.5483,9.55618,9.41114,9.41804,339368.82286222,0
+VGM.US,D,20150507,000000,9.41114,9.46837,9.41114,9.44172,195047.25348674,0
+VGM.US,D,20150508,000000,9.46245,9.49205,9.46245,9.47725,110172.36304336,0
+VGM.US,D,20150511,000000,9.496,9.496,9.41311,9.41311,183517.90577242,0
+VGM.US,D,20150512,000000,9.37956,9.42101,9.34839,9.39338,209918.04453916,0
+VGM.US,D,20150513,000000,9.40029,9.4516,9.38647,9.41311,126731.61166365,0
+VGM.US,D,20150514,000000,9.41311,9.51771,9.41311,9.496,183517.90577242,0
+VGM.US,D,20150515,000000,9.496,9.54533,9.4881,9.51771,160268.67611642,0
+VGM.US,D,20150518,000000,9.52559,9.52559,9.43581,9.47231,177848.49902893,0
+VGM.US,D,20150519,000000,9.43581,9.4585,9.4062,9.4289,150551.43052175,0
+VGM.US,D,20150520,000000,9.4585,9.4585,9.4289,9.44469,94871.856499478,0
+VGM.US,D,20150521,000000,9.47231,9.47231,9.40029,9.41311,167173.51489786,0
+VGM.US,D,20150522,000000,9.40029,9.41311,9.35717,9.35717,186838.06603192,0
+VGM.US,D,20150526,000000,9.37,9.39338,9.34839,9.38647,197280.96325841,0
+VGM.US,D,20150527,000000,9.41311,9.43581,9.40029,9.4062,148336.97686881,0
+VGM.US,D,20150528,000000,9.42101,9.42101,9.36407,9.38647,169572.42189854,0
+VGM.US,D,20150529,000000,9.4062,9.4516,9.38647,9.4516,146953.57676068,0
+VGM.US,D,20150601,000000,9.43581,9.47231,9.43581,9.46442,117690.35718408,0
+VGM.US,D,20150602,000000,9.4516,9.46442,9.42101,9.44469,147643.75659486,0
+VGM.US,D,20150603,000000,9.40029,9.42101,9.38647,9.39338,173131.76342217,0
+VGM.US,D,20150604,000000,9.4062,9.41311,9.31503,9.31503,210664.97924956,0
+VGM.US,D,20150605,000000,9.27813,9.27813,9.20739,9.25505,429913.1200491,0
+VGM.US,D,20150608,000000,9.25505,9.26195,9.15411,9.15411,284900.35735953,0
+VGM.US,D,20150609,000000,9.13378,9.15686,9.07083,9.13969,316694.23632806,0
+VGM.US,D,20150610,000000,9.11227,9.18804,9.10546,9.10546,171777.75423209,0
+VGM.US,D,20150611,000000,9.10546,9.21588,9.08346,9.20926,548385.88374122,0
+VGM.US,D,20150612,000000,9.20926,9.28208,9.20926,9.20926,145268.15963262,0
+VGM.US,D,20150615,000000,9.22958,9.28997,9.22958,9.25702,116768.09044532,0
+VGM.US,D,20150616,000000,9.25702,9.25702,9.22958,9.25702,91295.285817002,0
+VGM.US,D,20150617,000000,9.25702,9.26669,9.22958,9.25702,116215.74388201,0
+VGM.US,D,20150618,000000,9.27419,9.31889,9.27419,9.28208,98594.368292263,0
+VGM.US,D,20150619,000000,9.28997,9.3326,9.28997,9.31889,60726.704087087,0
+VGM.US,D,20150622,000000,9.30349,9.3326,9.27419,9.27419,135905.63201439,0
+VGM.US,D,20150623,000000,9.26669,9.34641,9.25702,9.34641,152963.51276156,0
+VGM.US,D,20150624,000000,9.3326,9.3326,9.27419,9.27419,185609.7283535,0
+VGM.US,D,20150625,000000,9.30349,9.30349,9.2434,9.25702,85916.747814194,0
+VGM.US,D,20150626,000000,9.22563,9.22958,9.20926,9.21588,81789.857528264,0
+VGM.US,D,20150629,000000,9.20147,9.21588,9.15686,9.16684,184377.33675534,0
+VGM.US,D,20150630,000000,9.20147,9.25119,9.13378,9.21588,264692.58098154,0
+VGM.US,D,20150701,000000,9.21588,9.2434,9.18804,9.22563,172401.0443907,0
+VGM.US,D,20150702,000000,9.22958,9.25702,9.17572,9.17572,215768.8641906,0
+VGM.US,D,20150706,000000,9.18804,9.23669,9.18804,9.20926,160278.81091575,0
+VGM.US,D,20150707,000000,9.23669,9.30349,9.23669,9.30349,105753.59053681,0
+VGM.US,D,20150708,000000,9.29668,9.31889,9.26669,9.27419,198697.80820431,0
+VGM.US,D,20150709,000000,9.30516,9.30516,9.25317,9.25317,89535.884653845,0
+VGM.US,D,20150710,000000,9.25317,9.26965,9.21014,9.23946,142932.08838776,0
+VGM.US,D,20150713,000000,9.23946,9.23946,9.21014,9.21014,62293.544063032,0
+VGM.US,D,20150714,000000,9.19486,9.22663,9.19486,9.21872,83491.490335258,0
+VGM.US,D,20150715,000000,9.22663,9.23185,9.21014,9.23185,109348.40385808,0
+VGM.US,D,20150716,000000,9.24527,9.28504,9.23185,9.28504,131568.95138239,0
+VGM.US,D,20150717,000000,9.28504,9.28504,9.24527,9.25998,40800.675130392,0
+VGM.US,D,20150720,000000,9.24527,9.25317,9.23946,9.24527,65033.993801036,0
+VGM.US,D,20150721,000000,9.23946,9.23946,9.23185,9.23185,36279.541150644,0
+VGM.US,D,20150722,000000,9.23185,9.23946,9.21014,9.21014,95014.757169988,0
+VGM.US,D,20150723,000000,9.25317,9.25317,9.17659,9.19486,212618.96855979,0
+VGM.US,D,20150724,000000,9.20344,9.25998,9.19486,9.25317,84470.51195024,0
+VGM.US,D,20150727,000000,9.25998,9.29855,9.25998,9.27616,123351.65608812,0
+VGM.US,D,20150728,000000,9.28504,9.30516,9.28504,9.30516,89676.758364489,0
+VGM.US,D,20150729,000000,9.30516,9.34246,9.29855,9.32865,69137.574048514,0
+VGM.US,D,20150730,000000,9.33457,9.34839,9.32184,9.32865,183454.05653665,0
+VGM.US,D,20150731,000000,9.36407,9.39338,9.32865,9.35717,187015.42502015,0
+VGM.US,D,20150803,000000,9.37,9.41311,9.37,9.40029,140902.08808257,0
+VGM.US,D,20150804,000000,9.37956,9.40029,9.35717,9.35717,108158.57841709,0
+VGM.US,D,20150805,000000,9.35717,9.36407,9.22663,9.23185,224393.57841783,0
+VGM.US,D,20150806,000000,9.23946,9.29855,9.21872,9.29184,125431.31690999,0
+VGM.US,D,20150807,000000,9.32865,9.32865,9.31306,9.31306,123351.65608812,0
+VGM.US,D,20150810,000000,9.32865,9.33457,9.31306,9.32184,95151.576960902,0
+VGM.US,D,20150811,000000,9.33654,9.42397,9.32964,9.42397,90990.22835726,0
+VGM.US,D,20150812,000000,9.42397,9.47725,9.42397,9.47725,119108.21560992,0
+VGM.US,D,20150813,000000,9.47725,9.50191,9.45357,9.49205,76643.406430045,0
+VGM.US,D,20150814,000000,9.46837,9.49205,9.44766,9.49205,92291.536590839,0
+VGM.US,D,20150817,000000,9.47725,9.49205,9.45357,9.45357,72147.609448615,0
+VGM.US,D,20150818,000000,9.43087,9.49205,9.40917,9.46837,138034.95335298,0
+VGM.US,D,20150819,000000,9.43975,9.45357,9.41706,9.45357,131085.5214545,0
+VGM.US,D,20150820,000000,9.44766,9.44766,9.41706,9.43975,108628.83310587,0
+VGM.US,D,20150821,000000,9.41706,9.46048,9.41706,9.42397,97873.784060117,0
+VGM.US,D,20150824,000000,9.36605,9.39535,9.33654,9.35125,190908.20144162,0
+VGM.US,D,20150825,000000,9.35125,9.38943,9.33654,9.35125,115296.51758306,0
+VGM.US,D,20150826,000000,9.37294,9.37294,9.28701,9.28701,157495.79502057,0
+VGM.US,D,20150827,000000,9.29371,9.31602,9.27813,9.30714,89976.748424567,0
+VGM.US,D,20150828,000000,9.30152,9.32372,9.29371,9.30714,73505.672558425,0
+VGM.US,D,20150831,000000,9.34345,9.35125,9.30714,9.32372,106449.85125057,0
+VGM.US,D,20150901,000000,9.32372,9.36012,9.31602,9.32964,133264.50330979,0
+VGM.US,D,20150902,000000,9.32964,9.34345,9.29371,9.32372,120471.34611939,0
+VGM.US,D,20150903,000000,9.35125,9.38154,9.32964,9.37294,116660.66157247,0
+VGM.US,D,20150904,000000,9.36605,9.46837,9.36012,9.46837,137348.82743854,0
+VGM.US,D,20150908,000000,9.44766,9.53744,9.43975,9.46837,166072.87569095,0
+VGM.US,D,20150909,000000,9.48515,9.52362,9.46048,9.50191,108900.44572782,0
+VGM.US,D,20150910,000000,9.5029,9.51771,9.44272,9.47922,133836.10599183,0
+VGM.US,D,20150911,000000,9.44272,9.47132,9.43284,9.44272,132651.34795051,0
+VGM.US,D,20150914,000000,9.47922,9.495,9.44272,9.44863,95697.842644624,0
+VGM.US,D,20150915,000000,9.44272,9.44272,9.3621,9.36703,105439.41175769,0
+VGM.US,D,20150916,000000,9.34542,9.38352,9.33161,9.3621,137526.18642676,0
+VGM.US,D,20150917,000000,9.35322,9.46343,9.35322,9.44863,69183.180645486,0
+VGM.US,D,20150918,000000,9.47922,9.56605,9.47132,9.5325,208042.09318374,0
+VGM.US,D,20150921,000000,9.5325,9.5325,9.495,9.495,50221.984584714,0
+VGM.US,D,20150922,000000,9.5029,9.55914,9.5029,9.5325,109776.09238968,0
+VGM.US,D,20150923,000000,9.55224,9.58875,9.51771,9.54533,129130.51866433,0
+VGM.US,D,20150924,000000,9.58184,9.58184,9.52559,9.54533,86889.688549581,0
+VGM.US,D,20150925,000000,9.495,9.55914,9.495,9.53744,152279.41380699,0
+VGM.US,D,20150928,000000,9.51771,9.54533,9.48712,9.5029,250953.84701393,0
+VGM.US,D,20150929,000000,9.52559,9.56605,9.5108,9.56605,76202.542659323,0
+VGM.US,D,20150930,000000,9.58875,9.60255,9.55224,9.55224,167978.21796442,0
+VGM.US,D,20151001,000000,9.57395,9.59664,9.53744,9.54533,122633.09881583,0
+VGM.US,D,20151002,000000,9.58184,9.58875,9.53744,9.55224,140229.13740726,0
+VGM.US,D,20151005,000000,9.53744,9.56605,9.5325,9.53744,90868.610765337,0
+VGM.US,D,20151006,000000,9.53744,9.57395,9.53744,9.56605,56576.503762706,0
+VGM.US,D,20151007,000000,9.55914,9.58875,9.55914,9.57395,111539.54747256,0
+VGM.US,D,20151008,000000,9.59664,9.60255,9.55224,9.60255,188819.41930034,0
+VGM.US,D,20151009,000000,9.60255,9.60255,9.57395,9.59664,70387.194805526,0
+VGM.US,D,20151012,000000,9.60255,9.61144,9.53744,9.55224,83924.246266519,0
+VGM.US,D,20151013,000000,9.57592,9.57592,9.54039,9.56112,131629.76017835,0
+VGM.US,D,20151014,000000,9.57592,9.65978,9.57592,9.61341,144286.09757783,0
+VGM.US,D,20151015,000000,9.60453,9.67951,9.59763,9.67951,191524.3972407,0
+VGM.US,D,20151016,000000,9.66571,9.69531,9.64301,9.65978,165414.11373471,0
+VGM.US,D,20151019,000000,9.66571,9.68643,9.64301,9.66571,252048.40534125,0
+VGM.US,D,20151020,000000,9.67163,9.69531,9.66571,9.69531,86827.866273687,0
+VGM.US,D,20151021,000000,9.70517,9.7259,9.68643,9.71406,142529.73685448,0
+VGM.US,D,20151022,000000,9.71899,9.77524,9.71899,9.76635,169589.65105741,0
+VGM.US,D,20151023,000000,9.76635,9.78016,9.66571,9.68643,334463.57998798,0
+VGM.US,D,20151026,000000,9.68643,9.83049,9.68643,9.74168,350342.78357344,0
+VGM.US,D,20151027,000000,9.77524,9.78016,9.71899,9.7328,182238.89409735,0
+VGM.US,D,20151028,000000,9.75846,9.78016,9.71899,9.71899,215752.64851168,0
+VGM.US,D,20151029,000000,9.74859,9.79891,9.74859,9.78016,268377.59401682,0
+VGM.US,D,20151030,000000,9.78707,9.79891,9.76635,9.78016,134599.25638115,0
+VGM.US,D,20151102,000000,9.79398,9.84233,9.79398,9.79891,216672.88829056,0
+VGM.US,D,20151103,000000,9.83049,9.84923,9.78707,9.82061,115077.6059176,0
+VGM.US,D,20151104,000000,9.79398,9.83049,9.78707,9.79891,180545.36912982,0
+VGM.US,D,20151105,000000,9.78016,9.81371,9.78016,9.78016,174301.3192645,0
+VGM.US,D,20151106,000000,9.7328,9.74859,9.65091,9.65091,290721.78609292,0
+VGM.US,D,20151109,000000,9.59763,9.65091,9.46442,9.61341,407393.59594464,0
+VGM.US,D,20151110,000000,9.59763,9.65091,9.59763,9.65091,231499.08622594,0
+VGM.US,D,20151111,000000,9.6292,9.65091,9.61341,9.65091,119647.38693411,0
+VGM.US,D,20151112,000000,9.66769,9.72787,9.64498,9.72787,167832.27685412,0
+VGM.US,D,20151113,000000,9.73675,9.79596,9.71504,9.76241,201825.4072766,0
+VGM.US,D,20151116,000000,9.76241,9.78312,9.72787,9.74465,94090.463471371,0
+VGM.US,D,20151117,000000,9.72194,9.7703,9.71504,9.72194,87663.98721816,0
+VGM.US,D,20151118,000000,9.74465,9.76241,9.71504,9.75253,83784.386035807,0
+VGM.US,D,20151119,000000,9.78312,9.78312,9.75253,9.75253,90874.691644934,0
+VGM.US,D,20151120,000000,9.78312,9.79596,9.70813,9.78312,164488.80655616,0
+VGM.US,D,20151123,000000,9.79003,9.85318,9.78312,9.85318,157660.99224959,0
+VGM.US,D,20151124,000000,9.86896,9.86896,9.78312,9.8374,176167.13582059,0
+VGM.US,D,20151125,000000,9.85318,9.85318,9.79003,9.81667,98370.389227138,0
+VGM.US,D,20151127,000000,9.8374,9.88969,9.83345,9.87588,35202.211982191,0
+VGM.US,D,20151130,000000,9.88475,9.88475,9.81667,9.83345,142799.32251657,0
+VGM.US,D,20151201,000000,9.8591,9.8956,9.85318,9.8956,183848.30023048,0
+VGM.US,D,20151202,000000,9.90448,9.91337,9.88475,9.8956,156922.16537867,0
+VGM.US,D,20151203,000000,9.87588,9.87588,9.74465,9.77918,211644.00086454,0
+VGM.US,D,20151204,000000,9.77918,9.84529,9.77918,9.84529,151236.54295625,0
+VGM.US,D,20151207,000000,9.8591,9.87588,9.82457,9.86896,268607.65396154,0
+VGM.US,D,20151208,000000,9.86896,9.90448,9.8374,9.88969,527166.65439041,0
+VGM.US,D,20151209,000000,9.86896,9.87588,9.83345,9.8374,132633.10531172,0
+VGM.US,D,20151210,000000,9.82457,9.8374,9.75253,9.82457,294040.93287249,0
+VGM.US,D,20151211,000000,9.79596,9.8591,9.79596,9.83345,225242.87460143,0
+VGM.US,D,20151214,000000,9.83345,9.83345,9.69827,9.73675,327810.08422985,0
+VGM.US,D,20151215,000000,9.76241,9.79003,9.72194,9.76241,221633.8725611,0
+VGM.US,D,20151216,000000,9.75253,9.80286,9.72787,9.78312,245319.91206809,0
+VGM.US,D,20151217,000000,9.82457,9.8591,9.80286,9.8591,268073.55003701,0
+VGM.US,D,20151218,000000,9.8374,9.94003,9.8374,9.84529,231804.14368569,0
+VGM.US,D,20151221,000000,9.87588,9.88969,9.85318,9.85318,176393.14184558,0
+VGM.US,D,20151222,000000,9.85318,9.90448,9.82457,9.90448,343698.40913469,0
+VGM.US,D,20151223,000000,9.92229,9.97746,9.8956,9.8956,218955.24509899,0
+VGM.US,D,20151224,000000,9.90448,9.95679,9.90448,9.90448,78976.437235107,0
+VGM.US,D,20151228,000000,9.94003,9.97746,9.91337,9.95679,225808.39640387,0
+VGM.US,D,20151229,000000,9.94787,9.98543,9.94787,9.97746,180820.02219158,0
+VGM.US,D,20151230,000000,9.94003,9.9923,9.94003,9.98543,102002.70130591,0
+VGM.US,D,20151231,000000,10.015,10.0327,9.96173,9.96173,179188.31949995,0
+VGM.US,D,20160104,000000,9.92229,10.0278,9.92229,10.0278,158095.77514072,0
+VGM.US,D,20160105,000000,10.0219,10.1087,10.0219,10.0771,307883.04179321,0
+VGM.US,D,20160106,000000,10.1225,10.1531,10.0851,10.1008,190472.40507055,0
+VGM.US,D,20160107,000000,10.1157,10.1857,10.1087,10.1157,181934.85011754,0
+VGM.US,D,20160108,000000,10.1008,10.1008,10.0377,10.0771,274711.84359615,0
+VGM.US,D,20160111,000000,10.0771,10.1442,10.0634,10.1285,378349.28803349,0
+VGM.US,D,20160112,000000,10.1285,10.161,10.1087,10.161,197127.92778857,0
+VGM.US,D,20160113,000000,10.163,10.1679,10.0643,10.0643,184611.4506198,0
+VGM.US,D,20160114,000000,10.0643,10.1314,10.0643,10.1245,233363.88930211,0
+VGM.US,D,20160115,000000,10.0723,10.1877,10.0723,10.1107,372331.24419316,0
+VGM.US,D,20160119,000000,10.1186,10.1709,10.1028,10.1107,234556.75518288,0
+VGM.US,D,20160120,000000,10.1482,10.1482,9.98642,10.0407,371430.26053299,0
+VGM.US,D,20160121,000000,10.0723,10.1186,10.0298,10.0496,147178.56930575,0
+VGM.US,D,20160122,000000,10.1482,10.1561,10.0723,10.1186,160239.28519838,0
+VGM.US,D,20160125,000000,10.1393,10.1393,10.088,10.1314,234123.99925163,0
+VGM.US,D,20160126,000000,10.163,10.1877,10.1107,10.1245,285552.02495625,0
+VGM.US,D,20160127,000000,10.1314,10.1561,10.1028,10.1028,308788.07937312,0
+VGM.US,D,20160128,000000,10.1482,10.1936,10.1245,10.1936,318637.07735904,0
+VGM.US,D,20160129,000000,10.2192,10.2617,10.1965,10.2617,294915.5660544,0
+VGM.US,D,20160201,000000,10.2843,10.2922,10.2468,10.2617,215495.22460877,0
+VGM.US,D,20160202,000000,10.2922,10.3356,10.2825,10.2843,138669.39179084,0
+VGM.US,D,20160203,000000,10.3209,10.3446,10.2695,10.2745,176603.94567158,0
+VGM.US,D,20160204,000000,10.3209,10.3209,10.2558,10.2558,98256.879474676,0
+VGM.US,D,20160205,000000,10.308,10.3279,10.2745,10.2922,221297.39722345,0
+VGM.US,D,20160208,000000,10.3279,10.389,10.3209,10.3279,246272.58320482,0
+VGM.US,D,20160209,000000,10.3643,10.38,10.3129,10.3129,218665.38983824,0
+VGM.US,D,20160210,000000,10.3583,10.4067,10.3544,10.3583,119841.97508119,0
+VGM.US,D,20160211,000000,10.383,10.4127,10.3534,10.3534,219328.20571423,0
+VGM.US,D,20160212,000000,10.3741,10.3988,10.2488,10.2636,300299.17145688,0
+VGM.US,D,20160216,000000,10.2705,10.2873,10.1817,10.1897,306386.13193264,0
+VGM.US,D,20160217,000000,10.2261,10.2488,10.1897,10.2361,340671.14457573,0
+VGM.US,D,20160218,000000,10.2439,10.2952,10.2261,10.2873,295126.3698804,0
+VGM.US,D,20160219,000000,10.3032,10.3229,10.2775,10.3229,136411.3585008,0
+VGM.US,D,20160222,000000,10.3663,10.3663,10.2439,10.2439,193390.21379679,0
+VGM.US,D,20160223,000000,10.2568,10.3376,10.2568,10.3159,154089.48896678,0
+VGM.US,D,20160224,000000,10.3229,10.383,10.3229,10.383,319033.34801272,0
+VGM.US,D,20160225,000000,10.3988,10.4127,10.3663,10.3741,162711.16275421,0
+VGM.US,D,20160226,000000,10.3583,10.3583,10.2952,10.3109,232366.62504834,0
+VGM.US,D,20160229,000000,10.3741,10.3741,10.2775,10.2775,228753.56908828,0
+VGM.US,D,20160301,000000,10.3229,10.3741,10.2952,10.3741,237126.94029219,0
+VGM.US,D,20160302,000000,10.3663,10.4195,10.3308,10.3988,243526.05258723,0
+VGM.US,D,20160303,000000,10.4127,10.4274,10.392,10.4067,150842.29926243,0
+VGM.US,D,20160304,000000,10.4274,10.4798,10.3534,10.3534,344165.62338366,0
+VGM.US,D,20160307,000000,10.383,10.4127,10.3663,10.4127,214177.70069627,0
+VGM.US,D,20160308,000000,10.4127,10.4551,10.3988,10.3988,174829.34230944,0
+VGM.US,D,20160309,000000,10.4364,10.4629,10.3988,10.3988,141729.08770765,0
+VGM.US,D,20160310,000000,10.4659,10.4659,10.4008,10.4008,148977.49618628,0
+VGM.US,D,20160311,000000,10.4008,10.4659,10.4008,10.4147,105410.02083964,0
+VGM.US,D,20160314,000000,10.4738,10.4955,10.4571,10.4738,91583.114117886,0
+VGM.US,D,20160315,000000,10.5005,10.5005,10.4481,10.4481,102364.51364188,0
+VGM.US,D,20160316,000000,10.4955,10.531,10.4571,10.531,257868.8205947,0
+VGM.US,D,20160317,000000,10.5537,10.5874,10.4886,10.5617,264722.98537952,0
+VGM.US,D,20160318,000000,10.5874,10.6031,10.531,10.531,151935.8441098,0
+VGM.US,D,20160321,000000,10.5093,10.5537,10.5093,10.5449,96698.147338192,0
+VGM.US,D,20160322,000000,10.5764,10.6031,10.5537,10.5941,163526.00062009,0
+VGM.US,D,20160323,000000,10.5824,10.5941,10.5093,10.5093,261278.16708829,0
+VGM.US,D,20160324,000000,10.5163,10.5449,10.4886,10.4886,145601.59453047,0
+VGM.US,D,20160328,000000,10.531,10.5449,10.5005,10.5163,110792.61276217,0
+VGM.US,D,20160329,000000,10.538,10.5941,10.531,10.5941,141415.92240845,0
+VGM.US,D,20160330,000000,10.6031,10.611,10.5824,10.5824,208575.18362835,0
+VGM.US,D,20160331,000000,10.6188,10.6839,10.6031,10.611,278826.57212288,0
+VGM.US,D,20160401,000000,10.6524,10.6761,10.6356,10.6524,167053.92426581,0
+VGM.US,D,20160404,000000,10.6672,10.7096,10.6524,10.7096,136647.49932512,0
+VGM.US,D,20160405,000000,10.7254,10.8004,10.7245,10.8004,178076.53201378,0
+VGM.US,D,20160406,000000,10.8083,10.8656,10.7806,10.8656,199720.40945639,0
+VGM.US,D,20160407,000000,10.8823,10.8981,10.8487,10.8567,173951.66868772,0
+VGM.US,D,20160408,000000,10.8823,10.8981,10.8567,10.8981,107375.15842912,0
+VGM.US,D,20160411,000000,10.9001,10.9159,10.8507,10.8675,200581.86739918,0
+VGM.US,D,20160412,000000,10.8843,10.9405,10.8843,10.909,160116.65412652,0
+VGM.US,D,20160413,000000,10.9405,10.9405,10.8507,10.8507,184685.43465488,0
+VGM.US,D,20160414,000000,10.8764,10.9001,10.8507,10.8507,177958.96834158,0
+VGM.US,D,20160415,000000,10.8922,10.9159,10.8922,10.909,102140.53457676,0
+VGM.US,D,20160418,000000,10.9316,11.0254,10.9237,10.9997,227571.85148676,0
+VGM.US,D,20160419,000000,10.9898,10.9947,10.8843,10.8922,196762.06153286,0
+VGM.US,D,20160420,000000,10.9455,10.9583,10.8922,10.9316,152981.75540035,0
+VGM.US,D,20160421,000000,10.9316,10.9652,10.9237,10.9237,156240.09338396,0
+VGM.US,D,20160422,000000,10.9159,10.9721,10.9001,10.9001,151159.51848137,0
+VGM.US,D,20160425,000000,10.9237,10.9405,10.8675,10.9001,185760.73686347,0
+VGM.US,D,20160426,000000,10.909,10.9287,10.8675,10.9159,212537.89016518,0
+VGM.US,D,20160427,000000,10.9316,11.0421,10.909,11.0421,224388.51101817,0
+VGM.US,D,20160428,000000,10.9721,11.0421,10.9001,10.9001,195668.51668549,0
+VGM.US,D,20160429,000000,10.98,11.0254,10.9237,11.0077,150788.584826,0
+VGM.US,D,20160502,000000,11.0254,11.0254,10.9652,10.9721,197862.70073977,0
+VGM.US,D,20160503,000000,10.9583,10.9898,10.9504,10.9898,146626.22274242,0
+VGM.US,D,20160504,000000,10.98,10.9997,10.9652,10.9997,101075.3671675,0
+VGM.US,D,20160505,000000,11.0342,11.0491,11.0164,11.0491,123613.13391074,0
+VGM.US,D,20160506,000000,11.0491,11.1359,11.0421,11.1359,133179.37099545,0
+VGM.US,D,20160509,000000,11.1429,11.1429,11.1042,11.1042,115949.19865972,0
+VGM.US,D,20160510,000000,11.1429,11.1487,11.0895,11.1122,123398.27616501,0
+VGM.US,D,20160511,000000,11.0985,11.1279,11.0097,11.0184,179490.3365199,0
+VGM.US,D,20160512,000000,11.0097,11.0521,11.0017,11.0017,121665.2254801,0
+VGM.US,D,20160513,000000,11.0362,11.0521,11.0017,11.0017,133021.26812595,0
+VGM.US,D,20160516,000000,11.0441,11.0441,10.9662,10.9662,160218.00211979,0
+VGM.US,D,20160517,000000,11.0017,11.0184,10.9662,10.974,131102.75061336,0
+VGM.US,D,20160518,000000,11.0097,11.0097,10.8774,10.8774,282676.78238719,0
+VGM.US,D,20160519,000000,10.8192,10.835,10.6859,10.7185,428042.23609335,0
+VGM.US,D,20160520,000000,10.7491,10.7955,10.7333,10.7619,368360.42981687,0
+VGM.US,D,20160523,000000,10.7955,10.8774,10.7669,10.835,151082.49400648,0
+VGM.US,D,20160524,000000,10.835,10.8685,10.7955,10.8113,259130.60311092,0
+VGM.US,D,20160525,000000,10.8517,10.8941,10.8113,10.8439,189849.11491196,0
+VGM.US,D,20160526,000000,10.902,10.9178,10.8774,10.902,130631.48244465,0
+VGM.US,D,20160527,000000,10.9336,10.9405,10.8439,10.902,147661.99923364,0
+VGM.US,D,20160531,000000,10.8941,10.8941,10.827,10.8774,229590.70351269,0
+VGM.US,D,20160601,000000,10.9336,11.0097,10.9109,10.9957,204735.10816337,0
+VGM.US,D,20160602,000000,10.9957,11.0628,10.9908,11.0598,111833.45665305,0
+VGM.US,D,20160603,000000,11.1062,11.1299,11.0598,11.1299,260541.36717722,0
+VGM.US,D,20160606,000000,11.1299,11.1684,11.1299,11.1299,106718.42343274,0
+VGM.US,D,20160607,000000,11.1299,11.198,11.1221,11.1901,181315.61387867,0
+VGM.US,D,20160608,000000,11.2247,11.2247,11.1457,11.1457,173486.48139861,0
+VGM.US,D,20160609,000000,11.2108,11.2277,11.1626,11.1714,171877.0752655,0
+VGM.US,D,20160610,000000,11.201,11.2277,11.124,11.1714,121585.16056542,0
+VGM.US,D,20160613,000000,11.1931,11.1931,11.1536,11.1536,101681.42816725,0
+VGM.US,D,20160614,000000,11.1536,11.1783,11.1162,11.124,163945.58131223,0
+VGM.US,D,20160615,000000,11.1399,11.1783,11.0797,11.1162,377171.62435171,0
+VGM.US,D,20160616,000000,11.1626,11.1853,11.1319,11.1399,132280.41429514,0
+VGM.US,D,20160617,000000,11.1853,11.1853,11.1092,11.1092,168612.65640228,0
+VGM.US,D,20160620,000000,11.1319,11.1399,11.0618,11.0618,169330.20019464,0
+VGM.US,D,20160621,000000,11.1014,11.1853,11.1014,11.1853,229334.29308972,0
+VGM.US,D,20160622,000000,11.2108,11.2622,11.1931,11.2454,179273.45181429,0
+VGM.US,D,20160623,000000,11.2869,11.2869,11.2108,11.2108,124600.26336518,0
+VGM.US,D,20160624,000000,11.2789,11.3313,11.2198,11.2789,196251.26764678,0
+VGM.US,D,20160627,000000,11.3313,11.3313,11.2543,11.2711,229899.81489215,0
+VGM.US,D,20160628,000000,11.2928,11.3283,11.2681,11.2711,151788.88951957,0
+VGM.US,D,20160629,000000,11.2789,11.425,11.2789,11.425,332019.06639033,0
+VGM.US,D,20160630,000000,11.4457,11.501,11.3964,11.4527,277797.8899912,0
+VGM.US,D,20160701,000000,11.5079,11.5246,11.4655,11.501,251801.11623767,0
+VGM.US,D,20160705,000000,11.5246,11.5335,11.4655,11.4655,157101.55132676,0
+VGM.US,D,20160706,000000,11.4911,11.5572,11.4911,11.4911,198685.64644512,0
+VGM.US,D,20160707,000000,11.501,11.5335,11.4457,11.4457,336935.45754382,0
+VGM.US,D,20160708,000000,11.5079,11.5335,11.4655,11.5335,126741.74646297,0
+VGM.US,D,20160711,000000,11.5522,11.5572,11.4428,11.4428,208967.40036229,0
+VGM.US,D,20160712,000000,11.4674,11.4763,11.2543,11.3243,300222.14698199,0
+VGM.US,D,20160713,000000,11.3243,11.3381,11.0945,11.1092,614070.53165905,0
+VGM.US,D,20160714,000000,11.0017,11.1014,10.7787,10.8439,1468714.8488614,0
+VGM.US,D,20160715,000000,10.8774,11.0865,10.8774,11.0865,465422.41645089,0
+VGM.US,D,20160718,000000,11.1636,11.2622,11.1546,11.2207,248171.84459869,0
+VGM.US,D,20160719,000000,11.2721,11.2938,11.1783,11.2721,224736.13463507,0
+VGM.US,D,20160720,000000,11.2721,11.3243,11.2464,11.3243,177504.92933174,0
+VGM.US,D,20160721,000000,11.3086,11.3727,11.3086,11.3727,179657.56070878,0
+VGM.US,D,20160722,000000,11.357,11.3816,11.348,11.3816,156820.8173854,0
+VGM.US,D,20160725,000000,11.3974,11.4111,11.348,11.348,155363.43324218,0
+VGM.US,D,20160726,000000,11.4111,11.427,11.3974,11.4111,193135.83033368,0
+VGM.US,D,20160727,000000,11.4477,11.4477,11.3816,11.4111,130773.36963524,0
+VGM.US,D,20160728,000000,11.4428,11.4428,11.3816,11.4111,153595.92423956,0
+VGM.US,D,20160729,000000,11.4477,11.4674,11.4053,11.4338,205251.98292904,0
+VGM.US,D,20160801,000000,11.4053,11.4428,11.3086,11.3086,226248.24669466,0
+VGM.US,D,20160802,000000,11.2168,11.2375,11.1319,11.2287,719258.60039342,0
+VGM.US,D,20160803,000000,11.2543,11.2721,11.2375,11.2721,208846.7962503,0
+VGM.US,D,20160804,000000,11.3086,11.3647,11.2721,11.2721,144603.31679677,0
+VGM.US,D,20160805,000000,11.3016,11.3016,11.2168,11.2168,149540.99102885,0
+VGM.US,D,20160808,000000,11.2168,11.2464,11.1941,11.2168,133357.7434636,0
+VGM.US,D,20160809,000000,11.2464,11.2464,11.1951,11.202,102095.94145971,0
+VGM.US,D,20160810,000000,11.2405,11.2889,11.2227,11.2829,119395.03043088,0
+VGM.US,D,20160811,000000,11.2899,11.3046,11.1656,11.1734,117979.1989649,0
+VGM.US,D,20160812,000000,11.1961,11.2188,11.1487,11.1891,190630.50794006,0
+VGM.US,D,20160815,000000,11.1891,11.1891,11.0895,11.1033,262800.4139472,0
+VGM.US,D,20160816,000000,11.1429,11.1429,11.0324,11.0895,418172.96850878,0
+VGM.US,D,20160817,000000,11.0955,11.1566,11.056,11.1566,140111.57373507,0
+VGM.US,D,20160818,000000,11.1566,11.1813,11.1487,11.1656,144881.01029833,0
+VGM.US,D,20160819,000000,11.1891,11.1961,11.1487,11.1961,76316.052411786,0
+VGM.US,D,20160822,000000,11.2188,11.2188,11.1961,11.2188,89542.979013374,0
+VGM.US,D,20160823,000000,11.2405,11.2504,11.2188,11.2237,80173.357035618,0
+VGM.US,D,20160824,000000,11.2662,11.2662,11.1566,11.1656,141278.0891376,0
+VGM.US,D,20160825,000000,11.1566,11.1656,11.1033,11.1033,102908.75236574,0
+VGM.US,D,20160826,000000,11.1349,11.1429,11.0324,11.0324,154786.76316047,0
+VGM.US,D,20160829,000000,11.0047,11.0895,11.0047,11.0135,204420.92938423,0
+VGM.US,D,20160830,000000,11.0738,11.0738,10.986,11.0047,187268.79500332,0
+VGM.US,D,20160831,000000,10.9928,11.0224,10.9435,10.9474,357530.3832561,0
+VGM.US,D,20160901,000000,10.9691,11.0135,10.9613,11.0047,177736.00275639,0
+VGM.US,D,20160902,000000,11.0324,11.0324,10.9356,10.9356,144657.03123321,0
+VGM.US,D,20160906,000000,10.9435,11.1269,10.9435,11.1033,303265.62721987,0
+VGM.US,D,20160907,000000,11.1349,11.1349,11.0895,11.0955,183003.05796661,0
+VGM.US,D,20160908,000000,11.1122,11.1734,11.0815,11.1349,273897.00573027,0
+VGM.US,D,20160909,000000,11.0955,11.0955,10.9356,10.9474,419917.16747295,0
+VGM.US,D,20160912,000000,10.9306,10.98,10.907,10.9129,205291.50864642,0
+VGM.US,D,20160913,000000,10.9306,10.9494,10.8053,10.8142,266926.2907532,0
+VGM.US,D,20160914,000000,10.8142,10.8981,10.7975,10.8724,133084.10388176,0
+VGM.US,D,20160915,000000,10.8902,10.8902,10.8053,10.8724,60905.076555241,0
+VGM.US,D,20160916,000000,10.907,10.9129,10.8222,10.8467,99147.728335513,0
+VGM.US,D,20160919,000000,10.8467,10.9306,10.8389,10.9218,178791.03536633,0
+VGM.US,D,20160920,000000,10.9129,10.9494,10.9129,10.9129,146893.78144465,0
+VGM.US,D,20160921,000000,10.9395,10.9395,10.8724,10.9395,225034.09773529,0
+VGM.US,D,20160922,000000,10.9583,11.0431,10.9583,11.0431,187651.89041788,0
+VGM.US,D,20160923,000000,11.0431,11.0431,10.98,10.9997,94599.230397584,0
+VGM.US,D,20160926,000000,11.0087,11.0511,11.0087,11.0431,108126.14705924,0
+VGM.US,D,20160927,000000,11.0511,11.0589,11.0174,11.0589,55367.422203002,0
+VGM.US,D,20160928,000000,11.0845,11.1467,11.0352,11.0352,184217.20692598,0
+VGM.US,D,20160929,000000,11.0352,11.0589,10.98,10.98,97758.247347791,0
+VGM.US,D,20160930,000000,11.0264,11.0648,10.9997,11.0174,137294.09952218,0
+VGM.US,D,20161003,000000,11.0589,11.0638,10.9898,11.0352,148623.79168977,0
+VGM.US,D,20161004,000000,11.0431,11.0431,10.8557,10.9306,164734.06869987,0
+VGM.US,D,20161005,000000,10.9306,10.9494,10.8014,10.8557,159921.0524995,0
+VGM.US,D,20161006,000000,10.831,10.8981,10.7975,10.8813,136907.96366782,0
+VGM.US,D,20161007,000000,10.8813,10.9109,10.8142,10.831,87919.384161198,0
+VGM.US,D,20161010,000000,10.8467,10.9494,10.831,10.9494,243096.33709576,0
+VGM.US,D,20161011,000000,10.9395,10.9455,10.8724,10.8902,128450.47362949,0
+VGM.US,D,20161012,000000,10.8931,10.8931,10.759,10.759,142122.31792154,0
+VGM.US,D,20161013,000000,10.759,10.7698,10.6366,10.6366,214799.97737495,0
+VGM.US,D,20161014,000000,10.6041,10.6968,10.4521,10.4975,446418.65423296,0
+VGM.US,D,20161017,000000,10.4788,10.531,10.3239,10.3563,413117.7306045,0
+VGM.US,D,20161018,000000,10.4027,10.4709,10.3022,10.3703,468230.76934439,0
+VGM.US,D,20161019,000000,10.4027,10.5695,10.4027,10.5695,208576.19710828,0
+VGM.US,D,20161020,000000,10.6366,10.6612,10.5439,10.6612,165662.41631822,0
+VGM.US,D,20161021,000000,10.7452,10.7452,10.6544,10.7056,119967.64659284,0
+VGM.US,D,20161024,000000,10.759,10.759,10.6544,10.7056,108669.37230317,0
+VGM.US,D,20161025,000000,10.7215,10.7284,10.6612,10.7284,134096.57033452,0
+VGM.US,D,20161026,000000,10.7215,10.7284,10.5951,10.6288,110296.00759515,0
+VGM.US,D,20161027,000000,10.5695,10.5754,10.3949,10.3949,254180.76711963,0
+VGM.US,D,20161028,000000,10.3703,10.388,10.2942,10.3326,323949.73916622,0
+VGM.US,D,20161031,000000,10.3613,10.4709,10.3239,10.3486,206037.42987688,0
+VGM.US,D,20161101,000000,10.4027,10.4107,10.3119,10.3949,153177.35702736,0
+VGM.US,D,20161102,000000,10.4027,10.4422,10.3563,10.4334,276269.5622527,0
+VGM.US,D,20161103,000000,10.4334,10.4334,10.3563,10.388,183843.23283081,0
+VGM.US,D,20161104,000000,10.4027,10.4027,10.3613,10.3949,156403.26365313,0
+VGM.US,D,20161107,000000,10.4167,10.4866,10.3613,10.4709,242488.24913614,0
+VGM.US,D,20161108,000000,10.5063,10.5063,10.4167,10.4521,205281.37384708,0
+VGM.US,D,20161109,000000,10.3573,10.391,10.3052,10.3189,202292.62152557,0
+VGM.US,D,20161110,000000,10.3269,10.3269,10.0584,10.0733,546000.15197965,0
+VGM.US,D,20161111,000000,10.0337,10.0969,9.98443,10.088,380890.08222476,0
+VGM.US,D,20161114,000000,10.0219,10.0407,9.73675,9.83147,938391.20448063,0
+VGM.US,D,20161115,000000,9.86798,10.0407,9.82161,10.0407,437082.47709297,0
+VGM.US,D,20161116,000000,10.0811,10.1679,10.0061,10.0061,279832.95769606,0
+VGM.US,D,20161117,000000,9.99917,10.0496,9.95874,10.0278,328164.8022063,0
+VGM.US,D,20161118,000000,10.0278,10.0278,9.93211,9.98443,209509.61212628,0
+VGM.US,D,20161121,000000,10.0061,10.0969,9.9913,10.0061,307998.57850555,0
+VGM.US,D,20161122,000000,10.0496,10.1058,10.0219,10.0969,339812.72707274,0
+VGM.US,D,20161123,000000,10.0278,10.0337,9.95183,9.99917,208612.68238585,0
+VGM.US,D,20161125,000000,10.014,10.0496,10.012,10.014,67084.263704876,0
+VGM.US,D,20161128,000000,10.0584,10.0811,9.94301,9.9676,257843.48359639,0
+VGM.US,D,20161129,000000,9.95183,9.97557,9.88969,9.90645,328617.8277362,0
+VGM.US,D,20161130,000000,9.8591,9.88475,9.82161,9.86798,599879.78564147,0
+VGM.US,D,20161201,000000,9.82161,9.8443,9.77128,9.78608,461807.33353098,0
+VGM.US,D,20161202,000000,9.76241,9.83147,9.76241,9.82161,379817.82045597,0
+VGM.US,D,20161205,000000,9.83542,9.87982,9.80484,9.83147,328030.00937524,0
+VGM.US,D,20161206,000000,9.81273,9.9913,9.81273,9.9913,346426.6971135,0
+VGM.US,D,20161207,000000,9.9913,10.1531,9.9913,10.1137,304302.41719101,0
+VGM.US,D,20161208,000000,10.0278,10.1058,10.0061,10.0337,280467.39613392,0
+VGM.US,D,20161209,000000,9.9676,10.0337,9.9676,10.014,418219.58858568,0
+VGM.US,D,20161212,000000,9.93607,10.0239,9.92715,9.99329,434979.50623263,0
+VGM.US,D,20161213,000000,10.0239,10.1393,10.01,10.1393,375110.20616861,0
+VGM.US,D,20161214,000000,10.1581,10.2163,10.1167,10.1167,446824.04620603,0
+VGM.US,D,20161215,000000,10.0761,10.1235,10.0002,10.0841,439805.69767213,0
+VGM.US,D,20161216,000000,10.1581,10.164,10.092,10.164,270529.21191392,0
+VGM.US,D,20161219,000000,10.1729,10.2163,10.1235,10.1235,223885.82497155,0
+VGM.US,D,20161220,000000,10.092,10.1364,10.0761,10.1087,275493.23662426,0
+VGM.US,D,20161221,000000,10.092,10.1235,10.0534,10.0534,265380.73385584,0
+VGM.US,D,20161222,000000,10.0761,10.092,10.0249,10.0367,352153.87221315,0
+VGM.US,D,20161223,000000,10.0534,10.0683,10.0219,10.0436,169757.88872623,0
+VGM.US,D,20161227,000000,9.98642,10.0761,9.98642,10.018,295360.48374486,0
+VGM.US,D,20161228,000000,10.018,10.092,10.0002,10.0436,257720.85252453,0
+VGM.US,D,20161229,000000,10.0534,10.1167,10.0367,10.0998,508190.25613065,0
+VGM.US,D,20161230,000000,10.0998,10.1235,10.0761,10.1087,316783.42256214,0
+VGM.US,D,20170103,000000,10.1087,10.1393,10.0436,10.0998,154453.32826262,0
+VGM.US,D,20170104,000000,10.164,10.2163,10.1482,10.1907,157777.54244186,0
+VGM.US,D,20170105,000000,10.2458,10.2675,10.2163,10.2598,144014.48495587,0
+VGM.US,D,20170106,000000,10.2163,10.3099,10.1817,10.3099,202006.82018455,0
+VGM.US,D,20170109,000000,10.3099,10.3603,10.3002,10.3553,115015.78364171,0
+VGM.US,D,20170110,000000,10.3476,10.3553,10.3159,10.3386,112679.71239685,0
+VGM.US,D,20170111,000000,10.3553,10.3603,10.3159,10.3386,108582.21302896,0
+VGM.US,D,20170112,000000,10.3553,10.387,10.3316,10.3386,191692.63490953,0
+VGM.US,D,20170113,000000,10.3386,10.3553,10.2922,10.3386,178358.27943508,0
+VGM.US,D,20170117,000000,10.4374,10.4452,10.3179,10.3179,297607.36875564,0
+VGM.US,D,20170118,000000,10.3179,10.3269,10.2873,10.3129,199870.40448644,0
+VGM.US,D,20170119,000000,10.2775,10.3032,10.2409,10.2409,229617.05399093,0
+VGM.US,D,20170120,000000,10.2114,10.2775,10.2064,10.2251,155985.70992085,0
+VGM.US,D,20170123,000000,10.2626,10.3269,10.2478,10.2952,113098.27960904,0
+VGM.US,D,20170124,000000,10.2695,10.3179,10.2558,10.2952,226659.71954733,0
+VGM.US,D,20170125,000000,10.2331,10.3032,10.2331,10.3032,109432.52269249,0
+VGM.US,D,20170126,000000,10.2775,10.3269,10.2695,10.3179,188962.31997085,0
+VGM.US,D,20170127,000000,10.3032,10.3643,10.3032,10.3179,194100.6632296,0
+VGM.US,D,20170130,000000,10.3269,10.3968,10.3269,10.3968,119729.47880866,0
+VGM.US,D,20170131,000000,10.4127,10.4274,10.391,10.391,150981.14601321,0
+VGM.US,D,20170201,000000,10.3643,10.3968,10.3573,10.3968,184992.51907449,0
+VGM.US,D,20170202,000000,10.3968,10.4127,10.3573,10.3573,87481.560830274,0
+VGM.US,D,20170203,000000,10.3968,10.4127,10.3723,10.3723,205970.54020132,0
+VGM.US,D,20170206,000000,10.3968,10.4195,10.3573,10.3968,179227.84521732,0
+VGM.US,D,20170207,000000,10.4274,10.4274,10.3968,10.4127,123145.91966178,0
+VGM.US,D,20170208,000000,10.4374,10.4836,10.4374,10.4649,129303.82373283,0
+VGM.US,D,20170209,000000,10.4649,10.4649,10.4374,10.4649,160383.19934881,0
+VGM.US,D,20170210,000000,10.4374,10.5123,10.4235,10.4738,159968.68605634,0
+VGM.US,D,20170213,000000,10.4926,10.4926,10.4304,10.4491,150704.46599158,0
+VGM.US,D,20170214,000000,10.4491,10.4689,10.4077,10.4304,234635.80661763,0
+VGM.US,D,20170215,000000,10.392,10.4392,10.3751,10.3998,228077.57797317,0
+VGM.US,D,20170216,000000,10.3998,10.3998,10.3583,10.3583,133125.65655901,0
+VGM.US,D,20170217,000000,10.3751,10.4117,10.3583,10.3998,152008.81466496,0
+VGM.US,D,20170221,000000,10.3751,10.4077,10.3663,10.3663,153007.09239867,0
+VGM.US,D,20170222,000000,10.384,10.4137,10.3583,10.392,81475.67874913,0
+VGM.US,D,20170223,000000,10.4077,10.4689,10.4027,10.4689,130293.99362707,0
+VGM.US,D,20170224,000000,10.4689,10.4926,10.4491,10.4778,131464.56294932,0
+VGM.US,D,20170227,000000,10.4778,10.4926,10.4392,10.4778,86803.542755302,0
+VGM.US,D,20170228,000000,10.4975,10.531,10.4778,10.4975,170977.10508526,0
+VGM.US,D,20170301,000000,10.4304,10.4689,10.4077,10.4077,347747.2614658,0
+VGM.US,D,20170302,000000,10.4137,10.4137,10.3663,10.3663,101448.32778273,0
+VGM.US,D,20170303,000000,10.384,10.392,10.3534,10.3663,264173.679256,0
+VGM.US,D,20170306,000000,10.3534,10.3751,10.3496,10.3663,48649.063729174,0
+VGM.US,D,20170307,000000,10.3663,10.3663,10.3288,10.3456,115625.89856118,0
+VGM.US,D,20170308,000000,10.2882,10.3534,10.2705,10.3534,186630.30264572,0
+VGM.US,D,20170309,000000,10.3366,10.3366,10.2124,10.2124,160517.99217987,0
+VGM.US,D,20170310,000000,10.2192,10.2538,10.1847,10.2124,169293.71491706,0
+VGM.US,D,20170313,000000,10.2153,10.2212,10.1897,10.2153,102431.40331744,0
+VGM.US,D,20170314,000000,10.2074,10.2458,10.1808,10.239,113011.12033483,0
+VGM.US,D,20170315,000000,10.2291,10.3159,10.1897,10.3159,67875.791532311,0
+VGM.US,D,20170316,000000,10.3002,10.3326,10.2588,10.2922,131015.59133914,0
+VGM.US,D,20170317,000000,10.3099,10.3199,10.2835,10.2922,120682.1499454,0
+VGM.US,D,20170320,000000,10.2835,10.3486,10.2765,10.3159,169835.92668105,0
+VGM.US,D,20170321,000000,10.3239,10.3396,10.2922,10.3326,135610.70935398,0
+VGM.US,D,20170322,000000,10.3396,10.3623,10.3356,10.3396,119344.35643424,0
+VGM.US,D,20170323,000000,10.3573,10.379,10.3396,10.3703,162385.83569582,0
+VGM.US,D,20170324,000000,10.3703,10.389,10.3573,10.389,76439.696963574,0
+VGM.US,D,20170327,000000,10.4027,10.4264,10.3573,10.4027,235323.95949193,0
+VGM.US,D,20170328,000000,10.4027,10.4175,10.3703,10.3703,171665.25795956,0
+VGM.US,D,20170329,000000,10.3703,10.4354,10.3703,10.389,182655.43434969,0
+VGM.US,D,20170330,000000,10.3958,10.4442,10.379,10.4442,166025.24213412,0
+VGM.US,D,20170331,000000,10.4264,10.4541,10.4107,10.4541,122319.93351662,0
+VGM.US,D,20170403,000000,10.4442,10.5015,10.4442,10.4955,134562.77110357,0
+VGM.US,D,20170404,000000,10.4827,10.4955,10.4264,10.4354,189245.08087207,0
+VGM.US,D,20170405,000000,10.4264,10.4541,10.3958,10.4175,184043.90185748,0
+VGM.US,D,20170406,000000,10.4175,10.4827,10.4175,10.4827,90779.42453126,0
+VGM.US,D,20170407,000000,10.4955,10.5015,10.4541,10.4827,243071.00009744,0
+VGM.US,D,20170410,000000,10.4886,10.5734,10.4866,10.5734,205772.91161445,0
+VGM.US,D,20170411,000000,10.6218,10.6218,10.5754,10.5961,97256.574781107,0
+VGM.US,D,20170412,000000,10.5961,10.6317,10.5883,10.6218,198475.85609905,0
+VGM.US,D,20170413,000000,10.6495,10.6652,10.6051,10.6395,142544.93905346,0
+VGM.US,D,20170417,000000,10.6395,10.6445,10.6051,10.6051,122069.60397325,0
+VGM.US,D,20170418,000000,10.6139,10.6574,10.6051,10.6574,119658.53521337,0
+VGM.US,D,20170419,000000,10.6839,10.6839,10.6495,10.6751,82836.782298738,0
+VGM.US,D,20170420,000000,10.6751,10.6839,10.6495,10.6652,129208.55661914,0
+VGM.US,D,20170421,000000,10.6839,10.6839,10.6652,10.6652,72302.671878318,0
+VGM.US,D,20170424,000000,10.6495,10.6574,10.5961,10.6051,141099.71666945,0
+VGM.US,D,20170425,000000,10.5883,10.6051,10.536,10.536,217259.69317159,0
+VGM.US,D,20170426,000000,10.536,10.5883,10.53,10.5754,142368.59354518,0
+VGM.US,D,20170427,000000,10.5429,10.5824,10.536,10.5754,211014.62982634,0
+VGM.US,D,20170428,000000,10.5607,10.6051,10.5607,10.6051,165776.93955061,0
+VGM.US,D,20170501,000000,10.6139,10.6435,10.5695,10.5824,143387.14087753,0
+VGM.US,D,20170502,000000,10.5883,10.6317,10.5824,10.6317,136202.58163466,0
+VGM.US,D,20170503,000000,10.6317,10.6495,10.6218,10.6218,150979.11905334,0
+VGM.US,D,20170504,000000,10.6139,10.6317,10.5961,10.6051,121484.82605209,0
+VGM.US,D,20170505,000000,10.5961,10.6395,10.5961,10.6218,110478.43398303,0
+VGM.US,D,20170508,000000,10.6317,10.6356,10.5754,10.6139,103272.59166158,0
+VGM.US,D,20170509,000000,10.5961,10.6051,10.5527,10.5883,173085.14334527,0
+VGM.US,D,20170510,000000,10.5794,10.6001,10.5458,10.5627,188324.84109318,0
+VGM.US,D,20170511,000000,10.5705,10.6258,10.5637,10.6001,152106.1087385,0
+VGM.US,D,20170512,000000,10.6001,10.7047,10.6001,10.6602,146076.91661891,0
+VGM.US,D,20170515,000000,10.6602,10.7452,10.6602,10.7452,87152.179852149,0
+VGM.US,D,20170516,000000,10.7205,10.7452,10.7146,10.7363,100179.450907,0
+VGM.US,D,20170517,000000,10.7205,10.7955,10.7205,10.7866,184200.99124706,0
+VGM.US,D,20170518,000000,10.7659,10.7955,10.6602,10.6958,158163.67829622,0
+VGM.US,D,20170519,000000,10.7205,10.7205,10.6455,10.7146,140632.50242048,0
+VGM.US,D,20170522,000000,10.6692,10.7146,10.6692,10.6879,79604.794793378,0
+VGM.US,D,20170523,000000,10.7146,10.7521,10.6879,10.6958,133094.2386811,0
+VGM.US,D,20170524,000000,10.7047,10.7303,10.7047,10.7146,188108.96986753,0
+VGM.US,D,20170525,000000,10.7047,10.7452,10.7047,10.7284,134995.52703483,0
+VGM.US,D,20170526,000000,10.7284,10.7521,10.7146,10.7146,130241.29267056,0
+VGM.US,D,20170530,000000,10.7284,10.7659,10.7205,10.7521,182061.53510913,0
+VGM.US,D,20170531,000000,10.7599,10.829,10.757,10.7787,179838.97361674,0
+VGM.US,D,20170601,000000,10.8033,10.8458,10.7955,10.829,121830.42270914,0
+VGM.US,D,20170602,000000,10.8458,10.8714,10.7866,10.7866,108659.23750384,0
+VGM.US,D,20170605,000000,10.7787,10.8043,10.7146,10.7284,282884.54577339,0
+VGM.US,D,20170606,000000,10.7599,10.7708,10.7284,10.7659,233438.88681712,0
+VGM.US,D,20170607,000000,10.7452,10.7955,10.7452,10.7787,170169.36157891,0
+VGM.US,D,20170608,000000,10.7866,10.8033,10.7599,10.8033,110886.86639591,0
+VGM.US,D,20170609,000000,10.7787,10.8379,10.7708,10.8379,95799.190637893,0
+VGM.US,D,20170612,000000,10.8586,10.8586,10.7619,10.8419,111763.52653768,0
+VGM.US,D,20170613,000000,10.8053,10.8586,10.754,10.8586,235987.78884785,0
+VGM.US,D,20170614,000000,10.8665,10.9366,10.8665,10.9188,155436.40379733,0
+VGM.US,D,20170615,000000,10.8843,10.9139,10.8665,10.9109,95027.932409113,0
+VGM.US,D,20170616,000000,10.9277,10.9603,10.9109,10.9277,155962.3998824,0
+VGM.US,D,20170619,000000,10.9277,10.9721,10.9109,10.9109,124456.34921475,0
+VGM.US,D,20170620,000000,10.9277,10.9898,10.9277,10.9484,101425.01774427,0
+VGM.US,D,20170621,000000,10.9445,10.9721,10.9366,10.9721,131473.68426872,0
+VGM.US,D,20170622,000000,10.9898,11.0194,10.9642,11.0194,68208.212950234,0
+VGM.US,D,20170623,000000,11.0194,11.0194,10.9957,11.0017,78629.827098125,0
+VGM.US,D,20170626,000000,10.9957,11.0372,10.9366,10.9366,147395.45401134,0
+VGM.US,D,20170627,000000,10.9366,10.98,10.9109,10.98,102362.48668202,0
+VGM.US,D,20170628,000000,10.9484,10.9721,10.9277,10.9632,112055.40875829,0
+VGM.US,D,20170629,000000,10.9366,10.9366,10.8419,10.9188,166647.51881279,0
+VGM.US,D,20170630,000000,10.9109,10.9573,10.8764,10.9573,135396.86508817,0
+VGM.US,D,20170703,000000,10.9445,10.9957,10.9445,10.9957,77084.270200767,0
+VGM.US,D,20170705,000000,10.9898,10.9957,10.9366,10.9721,144898.23945719,0
+VGM.US,D,20170706,000000,10.9188,10.9366,10.8764,10.902,189397.10286198,0
+VGM.US,D,20170707,000000,10.8843,10.9573,10.8764,10.9484,183787.49143451,0
+VGM.US,D,20170710,000000,10.9573,11.0017,10.9573,11.0017,150541.29572242,0
+VGM.US,D,20170711,000000,11.0017,11.0541,10.9898,11.0461,123567.52731377,0
+VGM.US,D,20170712,000000,11.0718,11.1122,11.0372,11.0372,124576.95332673,0
+VGM.US,D,20170713,000000,11.0284,11.0955,11.0284,11.0372,101100.70416581,0
+VGM.US,D,20170714,000000,11.0718,11.1122,11.0541,11.0885,113684.07101015,0
+VGM.US,D,20170717,000000,11.0815,11.0885,10.9957,11.0194,173585.80243202,0
+VGM.US,D,20170718,000000,11.0284,11.0628,11.0106,11.0461,120636.54334842,0
+VGM.US,D,20170719,000000,11.0718,11.1052,11.0461,11.0815,70049.705987939,0
+VGM.US,D,20170720,000000,11.0955,11.1221,11.0718,11.1122,86994.076982648,0
+VGM.US,D,20170721,000000,11.1122,11.1467,11.1052,11.1467,95717.098763345,0
+VGM.US,D,20170724,000000,11.1221,11.1221,11.0718,11.0718,79027.111231742,0
+VGM.US,D,20170725,000000,11.0628,11.1221,11.0461,11.0628,150878.78454,0
+VGM.US,D,20170726,000000,11.0718,11.1122,11.0718,11.0885,131690.56897431,0
+VGM.US,D,20170727,000000,11.0885,11.1052,11.0461,11.0461,103968.85237535,0
+VGM.US,D,20170728,000000,11.0718,11.1379,11.0491,11.0885,231104.84253213,0
+VGM.US,D,20170731,000000,11.0815,11.1714,11.0815,11.1289,237741.10913141,0
+VGM.US,D,20170801,000000,11.1467,11.2504,11.1467,11.2504,125753.6035286,0
+VGM.US,D,20170802,000000,11.2405,11.2592,11.2128,11.2188,68902.44670413,0
+VGM.US,D,20170803,000000,11.2188,11.2405,11.1951,11.1951,104615.45257239,0
+VGM.US,D,20170804,000000,11.203,11.205,11.0955,11.0955,174668.19900013,0
+VGM.US,D,20170807,000000,11.0955,11.1616,11.0955,11.1467,114424.92484095,0
+VGM.US,D,20170808,000000,11.1467,11.1467,11.0628,11.1289,239934.27970575,0
+VGM.US,D,20170809,000000,11.1319,11.1319,11.0401,11.0985,180098.42447951,0
+VGM.US,D,20170810,000000,11.0569,11.0748,11.0135,11.0314,106812.67706648,0
+VGM.US,D,20170811,000000,10.9977,11.1319,10.9504,11.0985,217418.80952103,0
+VGM.US,D,20170814,000000,11.1072,11.124,11.0905,11.124,79876.407415338,0
+VGM.US,D,20170815,000000,11.0825,11.0905,11.0214,11.0748,152427.38187717,0
+VGM.US,D,20170816,000000,11.0748,11.1419,11.0491,11.1419,81318.589359563,0
+VGM.US,D,20170817,000000,11.1319,11.1743,11.0985,11.1743,144809.05322311,0
+VGM.US,D,20170818,000000,11.1664,11.197,11.124,11.197,88529.499080679,0
+VGM.US,D,20170821,000000,11.207,11.2622,11.1743,11.2533,118545.73424727,0
+VGM.US,D,20170822,000000,11.2444,11.3046,11.2444,11.3046,108231.54897224,0
+VGM.US,D,20170823,000000,11.2957,11.3303,11.2721,11.2819,122426.34890956,0
+VGM.US,D,20170824,000000,11.2533,11.2889,11.207,11.2819,93530.009068592,0
+VGM.US,D,20170825,000000,11.2889,11.2957,11.2138,11.2533,55681.600982138,0
+VGM.US,D,20170828,000000,11.2257,11.3046,11.2257,11.2622,131240.5838842,0
+VGM.US,D,20170829,000000,11.2622,11.3353,11.2622,11.3213,121687.52203862,0
+VGM.US,D,20170830,000000,11.2889,11.3213,11.2819,11.3126,71086.495959085,0
+VGM.US,D,20170831,000000,11.3213,11.3303,11.2819,11.2819,95518.456696537,0
+VGM.US,D,20170901,000000,11.2957,11.3213,11.2622,11.3126,103625.28267816,0
+VGM.US,D,20170905,000000,11.3213,11.3303,11.2819,11.3046,139004.85364857,0
+VGM.US,D,20170906,000000,11.3213,11.3707,11.3046,11.3707,92441.531620878,0
+VGM.US,D,20170907,000000,11.3213,11.3638,11.2622,11.2819,462069.82483355,0
+VGM.US,D,20170908,000000,11.2889,11.2889,11.2622,11.2622,217118.81946095,0
+VGM.US,D,20170911,000000,11.2721,11.2819,11.2355,11.2355,184343.89191756,0
+VGM.US,D,20170912,000000,11.2622,11.2957,11.2533,11.2622,159503.49876724,0
+VGM.US,D,20170913,000000,11.2889,11.3046,11.2622,11.2889,111100.71066171,0
+VGM.US,D,20170914,000000,11.2889,11.3046,11.2562,11.2721,80550.37157058,0
+VGM.US,D,20170915,000000,11.2721,11.3213,11.2721,11.2721,100029.45587696,0
+VGM.US,D,20170918,000000,11.2721,11.3126,11.2533,11.2533,154147.25732294,0
+VGM.US,D,20170919,000000,11.2889,11.2957,11.2444,11.2444,102445.5920365,0
+VGM.US,D,20170920,000000,11.2721,11.2721,11.1823,11.1891,119198.41532392,0
+VGM.US,D,20170921,000000,11.197,11.2138,11.0895,11.0895,217800.89145566,0
+VGM.US,D,20170922,000000,11.1409,11.1664,11.1231,11.1664,152606.76782525,0
+VGM.US,D,20170925,000000,11.197,11.2355,11.1823,11.1891,109709.20271412,0
+VGM.US,D,20170926,000000,11.197,11.2257,11.1823,11.1823,98870.034833955,0
+VGM.US,D,20170927,000000,11.1477,11.207,11.1062,11.1152,153581.7355205,0
+VGM.US,D,20170928,000000,11.0825,11.1309,11.0125,11.1309,121768.60043324,0
+VGM.US,D,20170929,000000,11.1823,11.207,11.0895,11.0895,94147.218347602,0
+VGM.US,D,20171002,000000,11.1309,11.1566,11.0975,11.1231,121426.04421599,0
+VGM.US,D,20171003,000000,11.1309,11.1309,11.0638,11.0638,141697.66982973,0
+VGM.US,D,20171004,000000,11.056,11.1202,11.056,11.0738,113742.85284624,0
+VGM.US,D,20171005,000000,11.1062,11.1152,11.0481,11.0481,135982.65648927,0
+VGM.US,D,20171006,000000,11.0304,11.1152,10.9977,11.1152,102647.27454311,0
+VGM.US,D,20171009,000000,11.1231,11.1566,11.1231,11.1566,54607.312253482,0
+VGM.US,D,20171010,000000,11.1664,11.1823,11.1467,11.1566,61793.898456214,0
+VGM.US,D,20171011,000000,11.1664,11.1891,11.1409,11.1891,103803.65514631,0
+VGM.US,D,20171012,000000,11.197,11.207,11.1477,11.197,104925.57743181,0
+VGM.US,D,20171013,000000,11.2138,11.2533,11.197,11.2198,92738.481241157,0
+VGM.US,D,20171016,000000,11.207,11.2198,11.1743,11.1891,89693.987523346,0
+VGM.US,D,20171017,000000,11.1664,11.207,11.1477,11.197,58018.685706929,0
+VGM.US,D,20171018,000000,11.1891,11.197,11.1309,11.1743,93778.311652102,0
+VGM.US,D,20171019,000000,11.197,11.2128,11.1309,11.1477,70791.573298671,0
+VGM.US,D,20171020,000000,11.1231,11.1409,11.0975,11.0975,75389.731753303,0
+VGM.US,D,20171023,000000,11.0975,11.1409,11.0895,11.1062,87136.977653158,0
+VGM.US,D,20171024,000000,11.1152,11.1379,11.0658,11.0815,111304.42012818,0
+VGM.US,D,20171025,000000,11.0381,11.0471,10.9435,10.9435,217538.40015309,0
+VGM.US,D,20171026,000000,10.9474,10.9967,10.8212,10.8212,280344.76506206,0
+VGM.US,D,20171027,000000,10.8557,10.8557,10.7343,10.8212,335080.78926699,0
+VGM.US,D,20171030,000000,10.8467,10.8734,10.83,10.8734,206943.4809367,0
+VGM.US,D,20171031,000000,10.8665,10.909,10.8033,10.8033,156660.68755603,0
+VGM.US,D,20171101,000000,10.83,10.8823,10.8123,10.8823,180086.26272032,0
+VGM.US,D,20171102,000000,10.8912,10.8912,10.8389,10.8557,177708.63879822,0
+VGM.US,D,20171103,000000,10.8467,10.8734,10.7955,10.8734,140752.09305254,0
+VGM.US,D,20171106,000000,10.8467,10.8646,10.7866,10.8646,227921.50206353,0
+VGM.US,D,20171107,000000,10.8646,10.9435,10.83,10.9435,211087.60038149,0
+VGM.US,D,20171108,000000,10.9573,10.9573,10.8912,10.909,244012.52295491,0
+VGM.US,D,20171109,000000,10.909,10.909,10.8389,10.8734,168096.79511655,0
+VGM.US,D,20171110,000000,10.8467,10.8557,10.7708,10.8212,324100.74767619,0
+VGM.US,D,20171113,000000,10.8467,10.8823,10.83,10.8557,280157.27127452,0
+VGM.US,D,20171114,000000,10.8912,10.909,10.8389,10.909,95599.535091152,0
+VGM.US,D,20171115,000000,10.9168,10.9583,10.8991,10.9583,163640.52385249,0
+VGM.US,D,20171116,000000,10.9583,10.9977,10.9455,10.9918,154081.38112732,0
+VGM.US,D,20171117,000000,11.0125,11.0391,10.9435,10.9652,114277.9702507,0
+VGM.US,D,20171120,000000,10.9652,10.9652,10.8823,10.8823,138256.90545824,0
+VGM.US,D,20171121,000000,10.909,11.0125,10.909,11.0125,151715.91896441,0
+VGM.US,D,20171122,000000,10.9977,11.0027,10.9435,10.9977,126043.45878935,0
+VGM.US,D,20171124,000000,10.9977,11.0027,10.9583,10.982,44535.34868237,0
+VGM.US,D,20171127,000000,11.0027,11.0125,10.9168,10.9346,134931.67779907,0
+VGM.US,D,20171128,000000,10.9257,10.9652,10.9168,10.9484,176103.28658483,0
+VGM.US,D,20171129,000000,10.9257,10.9918,10.909,10.9918,237573.8849425,0
+VGM.US,D,20171130,000000,10.982,11.0204,10.9553,10.9731,166723.52980775,0
+VGM.US,D,20171201,000000,11.0125,11.0125,10.9652,10.9977,166502.59118241,0
+VGM.US,D,20171204,000000,10.9977,11.0638,10.9533,11.0638,175968.49375378,0
+VGM.US,D,20171205,000000,11.0638,11.1072,11.0027,11.0638,181161.5649289,0
+VGM.US,D,20171206,000000,11.0825,11.2464,11.0825,11.2464,158514.34235293,0
+VGM.US,D,20171207,000000,11.2198,11.2662,11.2178,11.2464,139220.72487423,0
+VGM.US,D,20171208,000000,11.2277,11.2464,11.1911,11.2158,142921.95358843,0
+VGM.US,D,20171211,000000,11.2277,11.2552,11.2158,11.2365,123204.70149787,0
+VGM.US,D,20171212,000000,11.2277,11.2277,11.1684,11.199,289186.36399488,0
+VGM.US,D,20171213,000000,11.199,11.204,11.1586,11.1586,90746.993173414,0
+VGM.US,D,20171214,000000,11.1753,11.1753,11.1152,11.1586,175998.89815176,0
+VGM.US,D,20171215,000000,11.1753,11.1843,11.1152,11.1419,95878.242072644,0
+VGM.US,D,20171218,000000,11.1419,11.1636,11.0815,11.0975,149827.80584981,0
+VGM.US,D,20171219,000000,11.0728,11.0835,11.0381,11.0728,194171.60682489,0
+VGM.US,D,20171220,000000,11.0471,11.0618,10.9908,10.9967,181877.08176139,0
+VGM.US,D,20171221,000000,10.9967,11.0471,10.9908,11.0017,210743.01720437,0
+VGM.US,D,20171222,000000,11.0017,11.0481,10.9967,11.0116,129744.68750355,0
+VGM.US,D,20171226,000000,11.0381,11.0381,10.9967,11.0194,268013.75472097,0
+VGM.US,D,20171227,000000,11.0294,11.0815,11.0194,11.0471,189031.23660627,0
+VGM.US,D,20171228,000000,11.0194,11.0728,11.0116,11.0471,160629.47497245,0
+VGM.US,D,20171229,000000,11.0471,11.0895,11.0471,11.0551,235250.98893678,0
+VGM.US,D,20180102,000000,11.0815,11.0975,11.0381,11.0471,201982.49666617,0
+VGM.US,D,20180103,000000,11.0975,11.1753,11.0975,11.1586,175483.03686602,0
+VGM.US,D,20180104,000000,11.1487,11.1487,11.0895,11.1231,161573.02478979,0
+VGM.US,D,20180105,000000,11.1319,11.1319,11.0895,11.0975,153473.29316771,0
+VGM.US,D,20180108,000000,11.1062,11.1753,11.1062,11.1684,135415.10772696,0
+VGM.US,D,20180109,000000,11.1487,11.1487,11.0895,11.0895,120577.76151233,0
+VGM.US,D,20180110,000000,11.0551,11.0638,11.0017,11.0381,241998.73832866,0
+VGM.US,D,20180111,000000,11.0194,11.0797,11.0194,11.0728,125381.65639329,0
+VGM.US,D,20180112,000000,11.0638,11.0638,10.9908,10.9908,198105.93592361,0
+VGM.US,D,20180116,000000,11.0294,11.0381,10.9721,10.9908,153139.85826985,0
+VGM.US,D,20180117,000000,11.0017,11.0017,10.9721,11.0017,191133.19398668,0
+VGM.US,D,20180118,000000,10.981,10.9967,10.9563,10.9721,217374.21640399,0
+VGM.US,D,20180119,000000,10.9721,10.9967,10.9563,10.9642,101696.63036624,0
+VGM.US,D,20180122,000000,10.981,10.9977,10.9672,10.9908,151563.89697451,0
+VGM.US,D,20180123,000000,11.0194,11.0294,10.9908,11.0116,157292.0855541,0
+VGM.US,D,20180124,000000,11.0017,11.0116,10.9415,10.9415,208730.24605805,0
+VGM.US,D,20180125,000000,10.9563,10.9642,10.9149,10.9149,184594.22146094,0
+VGM.US,D,20180126,000000,10.9326,10.9415,10.8882,10.8971,310766.39220174,0
+VGM.US,D,20180129,000000,10.8537,10.8704,10.6692,10.6781,579960.8510443,0
+VGM.US,D,20180130,000000,10.6602,10.6781,10.5734,10.6248,652646.61833717,0
+VGM.US,D,20180131,000000,10.6692,10.6879,10.6168,10.6425,278330.9804358,0
+VGM.US,D,20180201,000000,10.6524,10.6692,10.5912,10.5991,258050.23350266,0
+VGM.US,D,20180202,000000,10.5497,10.5991,10.4946,10.4946,353089.31419103,0
+VGM.US,D,20180205,000000,10.4412,10.4709,10.379,10.4324,507423.0518216,0
+VGM.US,D,20180206,000000,10.379,10.5665,10.379,10.5577,214000.34170805,0
+VGM.US,D,20180207,000000,10.5665,10.6574,10.5665,10.6168,286491.52085385,0
+VGM.US,D,20180208,000000,10.6168,10.6168,10.5665,10.5734,200030.5343158,0
+VGM.US,D,20180209,000000,10.5734,10.5734,10.5093,10.5577,219747.78640636,0
+VGM.US,D,20180212,000000,10.5665,10.6071,10.5173,10.6071,434028.86205577,0
+VGM.US,D,20180213,000000,10.6071,10.6602,10.5824,10.6602,179768.03002145,0
+VGM.US,D,20180214,000000,10.6071,10.6781,10.6071,10.6168,163850.31419855,0
+VGM.US,D,20180215,000000,10.5991,10.6524,10.5991,10.6425,80933.466985139,0
+VGM.US,D,20180216,000000,10.6248,10.6524,10.6168,10.6248,81743.237451361,0
+VGM.US,D,20180220,000000,10.5991,10.6602,10.5991,10.5991,221647.04780023,0
+VGM.US,D,20180221,000000,10.6168,10.6248,10.5488,10.5734,80321.325105792,0
+VGM.US,D,20180222,000000,10.5577,10.5734,10.4788,10.4866,260035.64069081,0
+VGM.US,D,20180223,000000,10.4936,10.5824,10.4936,10.5824,220805.85945609,0
+VGM.US,D,20180226,000000,10.5991,10.6337,10.5912,10.6071,106763.01654978,0
+VGM.US,D,20180227,000000,10.6248,10.6337,10.533,10.54,120847.34717442,0
+VGM.US,D,20180228,000000,10.5734,10.5814,10.5488,10.5734,148601.49513125,0
+VGM.US,D,20180301,000000,10.5734,10.5734,10.5083,10.5083,169815.6570824,0
+VGM.US,D,20180302,000000,10.4985,10.5261,10.4788,10.4788,140267.6496447,0
+VGM.US,D,20180305,000000,10.4985,10.5083,10.4699,10.4985,101036.85493006,0
+VGM.US,D,20180306,000000,10.4936,10.5163,10.46,10.4985,164114.832461,0
+VGM.US,D,20180307,000000,10.4985,10.5083,10.4788,10.4936,87907.222402005,0
+VGM.US,D,20180308,000000,10.4985,10.5163,10.4788,10.4788,59396.004935461,0
+VGM.US,D,20180309,000000,10.4866,10.533,10.4738,10.4866,105339.07724434,0
+VGM.US,D,20180312,000000,10.4936,10.5113,10.4906,10.5083,77629.522404556,0
+VGM.US,D,20180313,000000,10.5083,10.528,10.4788,10.5083,142356.43178598,0
+VGM.US,D,20180314,000000,10.4985,10.5163,10.4788,10.4866,126633.30411017,0
+VGM.US,D,20180315,000000,10.4866,10.4886,10.4314,10.4699,161469.64983666,0
+VGM.US,D,20180316,000000,10.4788,10.4788,10.4057,10.4175,148708.92400412,0
+VGM.US,D,20180319,000000,10.3958,10.4097,10.3446,10.386,208448.49863675,0
+VGM.US,D,20180320,000000,10.3544,10.3683,10.3356,10.3683,154629.67377091,0
+VGM.US,D,20180321,000000,10.3544,10.3544,10.3129,10.3544,114032.70810699,0
+VGM.US,D,20180322,000000,10.3683,10.3761,10.3129,10.3356,87115.694574572,0
+VGM.US,D,20180323,000000,10.3356,10.3356,10.2873,10.3279,159369.71941612,0
+VGM.US,D,20180326,000000,10.3356,10.3356,10.3042,10.3199,131995.62643405,0
+VGM.US,D,20180327,000000,10.3279,10.3593,10.2952,10.3544,143296.94116352,0
+VGM.US,D,20180328,000000,10.3761,10.4137,10.3279,10.3761,118766.67287261,0
+VGM.US,D,20180329,000000,10.3761,10.4402,10.3356,10.3958,104927.60439167,0
+VGM.US,D,20180402,000000,10.4057,10.4501,10.3761,10.4057,136133.66499924,0
+VGM.US,D,20180403,000000,10.4225,10.4314,10.3683,10.3683,170558.53787306,0
+VGM.US,D,20180404,000000,10.3683,10.4057,10.3593,10.386,158513.328873,0
+VGM.US,D,20180405,000000,10.386,10.4314,10.3761,10.4225,92933.069388235,0
+VGM.US,D,20180406,000000,10.4314,10.4866,10.4314,10.4699,105815.41281271,0
+VGM.US,D,20180409,000000,10.4402,10.4936,10.4334,10.4936,119719.34400934,0
+VGM.US,D,20180410,000000,10.46,10.4866,10.4402,10.4402,126339.3949297,0
+VGM.US,D,20180411,000000,10.4402,10.4846,10.4314,10.4314,69203.450244139,0
+VGM.US,D,20180412,000000,10.4314,10.4501,10.4314,10.4402,138630.87955341,0
+VGM.US,D,20180413,000000,10.46,10.4985,10.4402,10.4985,298066.47516515,0
+VGM.US,D,20180416,000000,10.5083,10.5163,10.4788,10.4866,202664.56866087,0
+VGM.US,D,20180417,000000,10.4866,10.4866,10.4314,10.4402,159135.60555166,0
+VGM.US,D,20180418,000000,10.4225,10.4402,10.3436,10.3673,400421.86748763,0
+VGM.US,D,20180419,000000,10.3673,10.39,10.3456,10.385,171938.89754139,0
+VGM.US,D,20180420,000000,10.3751,10.4274,10.3534,10.3751,205523.595551,0
+VGM.US,D,20180423,000000,10.3751,10.3998,10.3436,10.3751,175042.17309529,0
+VGM.US,D,20180424,000000,10.3751,10.385,10.3593,10.3593,148711.96444391,0
+VGM.US,D,20180425,000000,10.3534,10.3673,10.3356,10.3534,202822.67153037,0
+VGM.US,D,20180426,000000,10.3436,10.4008,10.3436,10.3534,125427.26299027,0
+VGM.US,D,20180427,000000,10.3673,10.386,10.3593,10.3593,158042.06070428,0
+VGM.US,D,20180430,000000,10.3949,10.4225,10.3751,10.4225,161169.65977659,0
+VGM.US,D,20180501,000000,10.4225,10.5163,10.3949,10.5163,203498.66264547,0
+VGM.US,D,20180502,000000,10.4985,10.5261,10.46,10.5163,120257.5018536,0
+VGM.US,D,20180503,000000,10.5083,10.5488,10.5083,10.5488,109428.46877276,0
+VGM.US,D,20180504,000000,10.5488,10.5656,10.5163,10.5163,121672.31983964,0
+VGM.US,D,20180507,000000,10.533,10.6445,10.5261,10.6445,138423.11616721,0
+VGM.US,D,20180508,000000,10.5824,10.5931,10.533,10.5488,178907.5855586,0
+VGM.US,D,20180509,000000,10.533,10.5577,10.5163,10.5577,99064.622981033,0
+VGM.US,D,20180510,000000,10.5656,10.6178,10.5656,10.6091,159898.75594099,0
+VGM.US,D,20180511,000000,10.6178,10.6445,10.5734,10.6011,146327.24616228,0
+VGM.US,D,20180514,000000,10.6268,10.6268,10.533,10.533,152496.29851259,0
+VGM.US,D,20180515,000000,10.533,10.54,10.4866,10.4866,139201.46875551,0
+VGM.US,D,20180516,000000,10.5073,10.5488,10.4926,10.5163,102707.06985913,0
+VGM.US,D,20180517,000000,10.5261,10.5261,10.4491,10.4491,211402.79264056,0
+VGM.US,D,20180518,000000,10.4926,10.4926,10.4304,10.4926,134309.4011204,0
+VGM.US,D,20180521,000000,10.5261,10.5261,10.4866,10.5261,127435.98021686,0
+VGM.US,D,20180522,000000,10.5073,10.5261,10.4926,10.5073,83987.082022345,0
+VGM.US,D,20180523,000000,10.5488,10.5656,10.5073,10.5656,86721.450880754,0
+VGM.US,D,20180524,000000,10.6011,10.6544,10.5824,10.6544,156617.10791892,0
+VGM.US,D,20180525,000000,10.6612,10.6988,10.6612,10.6801,139776.11187735,0
+VGM.US,D,20180529,000000,10.7076,10.7659,10.7076,10.7659,124912.41518446,0
+VGM.US,D,20180530,000000,10.7245,10.7659,10.6899,10.7659,183949.64822375,0
+VGM.US,D,20180531,000000,10.8053,10.8419,10.7896,10.8419,133654.69308388,0
+VGM.US,D,20180601,000000,10.8419,10.8419,10.7896,10.8419,106934.29465841,0
+VGM.US,D,20180604,000000,10.833,10.8419,10.7659,10.7659,155380.66240103,0
+VGM.US,D,20180605,000000,10.7728,10.824,10.7609,10.8152,109941.2896187,0
+VGM.US,D,20180606,000000,10.7975,10.7975,10.757,10.757,57022.434933091,0
+VGM.US,D,20180607,000000,10.7728,10.7728,10.7076,10.757,113136.7918465,0
+VGM.US,D,20180608,000000,10.7323,10.7896,10.7323,10.7659,71723.974836749,0
+VGM.US,D,20180611,000000,10.7659,10.7659,10.7245,10.7491,122497.29250485,0
+VGM.US,D,20180612,000000,10.7491,10.7491,10.6988,10.7245,117559.61827277,0
+VGM.US,D,20180613,000000,10.7076,10.7284,10.6435,10.6534,176274.56469345,0
+VGM.US,D,20180614,000000,10.6534,10.6612,10.6168,10.6168,201653.11568804,0
+VGM.US,D,20180615,000000,10.6347,10.6534,10.5814,10.6168,144610.4111563,0
+VGM.US,D,20180618,000000,10.6168,10.6435,10.6001,10.6435,128163.65880854,0
+VGM.US,D,20180619,000000,10.6612,10.7076,10.6435,10.7076,164640.82854606,0
+VGM.US,D,20180620,000000,10.7076,10.7245,10.6485,10.6801,192049.37984583,0
+VGM.US,D,20180621,000000,10.6988,10.7323,10.6534,10.7323,124178.65571319,0
+VGM.US,D,20180622,000000,10.7323,10.7402,10.6662,10.7323,129670.70346845,0
+VGM.US,D,20180625,000000,10.7402,10.7491,10.7076,10.7402,143879.69212482,0
+VGM.US,D,20180626,000000,10.7076,10.7165,10.6612,10.6612,155962.3998824,0
+VGM.US,D,20180627,000000,10.6988,10.6988,10.6435,10.6899,116005.95353594,0
+VGM.US,D,20180628,000000,10.6988,10.7245,10.6712,10.6712,130491.62221394,0
+VGM.US,D,20180629,000000,10.7076,10.7323,10.6801,10.6801,190200.7924486,0
+VGM.US,D,20180702,000000,10.6988,10.7402,10.6988,10.7076,114469.51795798,0
+VGM.US,D,20180703,000000,10.7245,10.7491,10.7076,10.7245,62193.209549695,0
+VGM.US,D,20180705,000000,10.7165,10.7402,10.6712,10.6801,122983.76287254,0
+VGM.US,D,20180706,000000,10.6988,10.7076,10.6435,10.6801,109707.17575425,0
+VGM.US,D,20180709,000000,10.6801,10.6849,10.6168,10.6347,128413.98835192,0
+VGM.US,D,20180710,000000,10.6534,10.7076,10.6347,10.7076,120038.59018813,0
+VGM.US,D,20180711,000000,10.7245,10.7412,10.6899,10.7165,217634.68074669,0
+VGM.US,D,20180712,000000,10.7323,10.7659,10.6899,10.7659,102420.25503818,0
+VGM.US,D,20180713,000000,10.7491,10.7806,10.7323,10.7659,185377.64144891,0
+VGM.US,D,20180716,000000,10.7806,10.7806,10.7491,10.7659,123205.7149778,0
+VGM.US,D,20180717,000000,10.7659,10.824,10.7659,10.7659,137005.25774136,0
+VGM.US,D,20180718,000000,10.7896,10.7994,10.7491,10.757,105795.14321405,0
+VGM.US,D,20180719,000000,10.7896,10.824,10.7728,10.7896,48376.43762728,0
+VGM.US,D,20180720,000000,10.7975,10.7975,10.7491,10.7491,107659.94629021,0
+VGM.US,D,20180723,000000,10.757,10.7806,10.7402,10.7402,95279.275432421,0
+VGM.US,D,20180724,000000,10.757,10.757,10.6988,10.7165,111398.67376191,0
+VGM.US,D,20180725,000000,10.7165,10.7491,10.7076,10.7076,76323.146771314,0
+VGM.US,D,20180726,000000,10.7165,10.7245,10.6801,10.6801,110789.57232237,0
+VGM.US,D,20180727,000000,10.7165,10.7245,10.6612,10.6692,147413.69665013,0
+VGM.US,D,20180730,000000,10.6524,10.6612,10.6208,10.6524,187226.22884615,0
+VGM.US,D,20180731,000000,10.6899,10.6988,10.6425,10.6988,148017.73069002,0
+VGM.US,D,20180801,000000,10.6702,10.7491,10.4452,10.4551,608823.74604749,0
+VGM.US,D,20180802,000000,10.4274,10.539,10.4274,10.4551,432651.54282724,0
+VGM.US,D,20180803,000000,10.4738,10.5143,10.4738,10.4965,195492.17117719,0
+VGM.US,D,20180806,000000,10.4965,10.5468,10.4965,10.531,145019.85704911,0
+VGM.US,D,20180807,000000,10.5557,10.5724,10.5468,10.5557,135091.80762843,0
+VGM.US,D,20180808,000000,10.5814,10.5902,10.5468,10.5724,164835.41669314,0
+VGM.US,D,20180809,000000,10.6168,10.6168,10.5724,10.5724,85412.034807714,0
+VGM.US,D,20180810,000000,10.5724,10.5991,10.5724,10.5902,96561.327547278,0
+VGM.US,D,20180813,000000,10.6168,10.6188,10.5724,10.5902,150800.74658519,0
+VGM.US,D,20180814,000000,10.5991,10.6071,10.5557,10.5637,85859.992937964,0
+VGM.US,D,20180815,000000,10.5724,10.6168,10.5557,10.5991,177933.63134327,0
+VGM.US,D,20180816,000000,10.6168,10.6248,10.5597,10.5814,163482.420983,0
+VGM.US,D,20180817,000000,10.5991,10.5991,10.5468,10.5468,85819.453740656,0
+VGM.US,D,20180820,000000,10.5724,10.6071,10.5507,10.5991,206374.91869446,0
+VGM.US,D,20180821,000000,10.6071,10.6071,10.5637,10.5814,101947.97338955,0
+VGM.US,D,20180822,000000,10.5814,10.6168,10.5557,10.5991,96423.494276433,0
+VGM.US,D,20180823,000000,10.5902,10.6337,10.5468,10.6337,228571.14270039,0
+VGM.US,D,20180824,000000,10.6337,10.6524,10.5557,10.5637,208120.13113856,0
+VGM.US,D,20180827,000000,10.5814,10.6168,10.5557,10.5814,150866.62278082,0
+VGM.US,D,20180828,000000,10.5557,10.5724,10.539,10.5557,212280.46626228,0
+VGM.US,D,20180829,000000,10.5637,10.5724,10.539,10.5468,124713.77311765,0
+VGM.US,D,20180830,000000,10.5468,10.5902,10.539,10.5902,132913.83925307,0
+VGM.US,D,20180831,000000,10.6248,10.6337,10.5468,10.5637,164742.17653933,0
+VGM.US,D,20180904,000000,10.5637,10.5724,10.539,10.5637,130272.71054847,0
+VGM.US,D,20180905,000000,10.5468,10.5468,10.4965,10.5053,169819.71100214,0
+VGM.US,D,20180906,000000,10.5053,10.531,10.4827,10.531,82171.93946289,0
+VGM.US,D,20180907,000000,10.531,10.5468,10.5192,10.531,225479.01542575,0
+VGM.US,D,20180910,000000,10.531,10.533,10.4965,10.5143,166471.17330451,0
+VGM.US,D,20180911,000000,10.5053,10.5557,10.4906,10.5143,186751.92023764,0
+VGM.US,D,20180912,000000,10.5143,10.5261,10.4728,10.4827,145044.18056749,0
+VGM.US,D,20180913,000000,10.5053,10.5053,10.4442,10.4442,180956.8419825,0
+VGM.US,D,20180914,000000,10.4442,10.4639,10.389,10.389,213814.87488037,0
+VGM.US,D,20180917,000000,10.389,10.389,10.3366,10.3366,219598.80485626,0
+VGM.US,D,20180918,000000,10.3042,10.3288,10.2548,10.2548,377408.77865596,0
+VGM.US,D,20180919,000000,10.2685,10.2873,10.2458,10.2608,295195.28651582,0
+VGM.US,D,20180920,000000,10.2765,10.2952,10.2371,10.2765,173359.79640703,0
+VGM.US,D,20180921,000000,10.2765,10.2765,10.2271,10.2371,155823.55313162,0
+VGM.US,D,20180924,000000,10.1995,10.2321,10.1995,10.1995,251911.58555034,0
+VGM.US,D,20180925,000000,10.1729,10.2182,10.163,10.2094,152155.76925521,0
+VGM.US,D,20180926,000000,10.1907,10.2765,10.1907,10.2765,202368.63252052,0
+VGM.US,D,20180927,000000,10.2765,10.3466,10.2568,10.3466,247534.36572103,0
+VGM.US,D,20180928,000000,10.3703,10.3988,10.3534,10.389,248063.40224589,0
+VGM.US,D,20181001,000000,10.3988,10.4017,10.3563,10.3703,130904.10854654,0
+VGM.US,D,20181002,000000,10.3613,10.391,10.3199,10.3288,129313.95853214,0
+VGM.US,D,20181003,000000,10.3042,10.3129,10.1817,10.1817,321216.38378774,0
+VGM.US,D,20181004,000000,10.163,10.163,10.1097,10.1255,190539.29474612,0
+VGM.US,D,20181005,000000,10.1008,10.1008,9.94589,9.95579,342427.5052991,0
+VGM.US,D,20181008,000000,9.95579,9.98344,9.79596,9.85713,527830.48374632,0
+VGM.US,D,20181009,000000,9.86502,9.88278,9.81174,9.87389,299944.45348043,0
+VGM.US,D,20181010,000000,9.85713,9.87389,9.81964,9.86502,272033.21613404,0
+VGM.US,D,20181011,000000,9.85713,9.88278,9.85713,9.88278,204366.20146786,0
+VGM.US,D,20181012,000000,9.89857,9.92715,9.85713,9.88278,122870.25312008,0
+VGM.US,D,20181015,000000,9.89068,9.92715,9.86502,9.89068,158630.89254519,0
+VGM.US,D,20181016,000000,9.88278,9.93706,9.88278,9.90844,159416.33949303,0
+VGM.US,D,20181017,000000,9.93607,9.93607,9.89068,9.89068,120679.1095056,0
+VGM.US,D,20181018,000000,9.89068,9.90844,9.89068,9.90844,171929.776222,0
+VGM.US,D,20181019,000000,9.89857,9.92715,9.85713,9.89068,152394.95051932,0
+VGM.US,D,20181022,000000,9.89068,9.90844,9.87389,9.90844,123493.54327869,0
+VGM.US,D,20181023,000000,9.89857,10.0012,9.89857,10.0002,222043.3184539,0
+VGM.US,D,20181024,000000,10.0002,10.0407,9.98344,10.0407,267788.76217592,0
+VGM.US,D,20181025,000000,10.0002,10.0683,9.9923,10.018,287660.06321626,0
+VGM.US,D,20181026,000000,10.018,10.0407,9.96472,10.018,160562.5852969,0
+VGM.US,D,20181029,000000,10.0002,10.0249,9.9923,10.01,178183.96088665,0
+VGM.US,D,20181030,000000,10.0002,10.0219,9.93607,9.96472,151203.09811846,0
+VGM.US,D,20181031,000000,9.9923,9.9923,9.91832,9.94589,257073.23884755,0
+VGM.US,D,20181101,000000,9.93607,9.9923,9.93607,9.96472,168304.55850274,0
+VGM.US,D,20181102,000000,9.92715,9.95579,9.90844,9.93607,99345.356922389,0
+VGM.US,D,20181105,000000,9.95579,9.98344,9.88278,9.97358,282556.1782752,0
+VGM.US,D,20181106,000000,9.98344,9.9923,9.97358,9.97358,181371.35527497,0
+VGM.US,D,20181107,000000,9.9923,10.0771,9.95579,10.0771,246085.08941728,0
+VGM.US,D,20181108,000000,10.0496,10.1541,10.0496,10.1107,194608.41667589,0
+VGM.US,D,20181109,000000,10.1541,10.16,10.0594,10.0683,154045.90932967,0
+VGM.US,D,20181112,000000,10.0851,10.1225,10.0594,10.0851,267553.63483153,0
+VGM.US,D,20181113,000000,10.0771,10.1186,10.0771,10.1186,184959.07423671,0
+VGM.US,D,20181114,000000,10.1018,10.1245,10.094,10.1107,197724.86746892,0
+VGM.US,D,20181115,000000,10.1265,10.164,10.1018,10.164,314448.36479721,0
+VGM.US,D,20181116,000000,10.164,10.164,10.1186,10.1186,225474.96150602,0
+VGM.US,D,20181119,000000,10.1354,10.164,10.094,10.1186,227393.4790186,0
+VGM.US,D,20181120,000000,10.1107,10.1186,10.0594,10.0594,274662.18307945,0
+VGM.US,D,20181121,000000,10.0407,10.0683,10.0327,10.0407,268697.85367554,0
+VGM.US,D,20181123,000000,10.0091,10.0407,10.0041,10.0091,114056.01814544,0
+VGM.US,D,20181126,000000,10.0091,10.0407,9.98244,10.0327,140543.3161864,0
+VGM.US,D,20181127,000000,10.0249,10.0496,10.0249,10.0496,153784.43150704,0
+VGM.US,D,20181128,000000,10.0496,10.094,10.0249,10.094,177441.08009599,0
+VGM.US,D,20181129,000000,10.094,10.1926,10.094,10.164,237318.48799948,0
+VGM.US,D,20181130,000000,10.164,10.1926,10.1107,10.1186,220647.75658659,0
+VGM.US,D,20181203,000000,10.1107,10.1837,10.1107,10.1739,145903.61155041,0
+VGM.US,D,20181204,000000,10.1739,10.2558,10.1739,10.2301,219635.29013383,0
+VGM.US,D,20181206,000000,10.2558,10.2705,10.24,10.2558,379913.08756965,0
+VGM.US,D,20181207,000000,10.2114,10.3496,10.2114,10.3496,272972.71203165,0
+VGM.US,D,20181210,000000,10.2972,10.3496,10.2882,10.2882,212853.08242424,0
+VGM.US,D,20181211,000000,10.2705,10.308,10.2301,10.2301,197636.69471478,0
+VGM.US,D,20181212,000000,10.2114,10.2795,10.2114,10.2301,300288.02317761,0
+VGM.US,D,20181213,000000,10.2202,10.2202,10.1541,10.1541,225366.51915321,0
+VGM.US,D,20181214,000000,10.1541,10.2015,10.1176,10.1176,241255.85753799,0
+VGM.US,D,20181217,000000,10.1008,10.1354,10.0673,10.0673,319527.92621988,0
+VGM.US,D,20181218,000000,10.0584,10.093,10.0397,10.0486,290863.67328349,0
+VGM.US,D,20181219,000000,10.0486,10.1008,10.0486,10.0851,319340.43243233,0
+VGM.US,D,20181220,000000,10.1008,10.1176,9.98144,9.99917,529506.77955499,0
+VGM.US,D,20181221,000000,9.99917,10.0851,9.99917,10.0584,437346.99535541,0
+VGM.US,D,20181224,000000,10.0851,10.0851,10.0584,10.0771,225900.62307774,0
+VGM.US,D,20181226,000000,10.0584,10.1008,10.0317,10.0486,496428.82151173,0
+VGM.US,D,20181227,000000,10.0851,10.1541,10.0771,10.1008,467740.24505697,0
+VGM.US,D,20181228,000000,10.093,10.1442,10.0673,10.0771,353266.67317925,0
+VGM.US,D,20181231,000000,10.093,10.2015,10.0771,10.1739,527733.18967278,0
+VGM.US,D,20190102,000000,10.1442,10.3229,10.1442,10.3229,161679.44018273,0
+VGM.US,D,20190103,000000,10.3071,10.394,10.3071,10.3505,176701.23974512,0
+VGM.US,D,20190104,000000,10.3406,10.4037,10.2705,10.3643,298128.29744104,0
+VGM.US,D,20190107,000000,10.3643,10.46,10.3643,10.4501,127672.12104119,0
+VGM.US,D,20190108,000000,10.4788,10.537,10.4788,10.5015,288219.5041391,0
+VGM.US,D,20190109,000000,10.5015,10.6158,10.4402,10.6061,396112.55081382,0
+VGM.US,D,20190110,000000,10.6524,10.6524,10.6158,10.6337,157553.56337674,0
+VGM.US,D,20190111,000000,10.6158,10.7037,10.6158,10.6524,284489.89798679,0
+VGM.US,D,20190114,000000,10.6702,10.6899,10.6524,10.6801,153392.21477309,0
+VGM.US,D,20190115,000000,10.6337,10.6849,10.6298,10.6337,136980.93422298,0
+VGM.US,D,20190116,000000,10.6337,10.6366,10.528,10.528,176226.93113662,0
+VGM.US,D,20190117,000000,10.5794,10.5794,10.528,10.5607,119396.04391081,0
+VGM.US,D,20190118,000000,10.528,10.5794,10.5192,10.5429,67777.483978839,0
+VGM.US,D,20190122,000000,10.5794,10.5892,10.5192,10.5527,187634.66125902,0
+VGM.US,D,20190123,000000,10.5429,10.6801,10.536,10.6702,350882.96837756,0
+VGM.US,D,20190124,000000,10.6899,10.759,10.6702,10.759,342969.71706308,0
+VGM.US,D,20190125,000000,10.7254,10.8014,10.6899,10.8014,295968.57170447,0
+VGM.US,D,20190128,000000,10.7669,10.7669,10.6524,10.6899,120401.41600403,0
+VGM.US,D,20190129,000000,10.6612,10.6899,10.6425,10.6524,81139.203411476,0
+VGM.US,D,20190130,000000,10.6988,10.7175,10.6524,10.6988,84397.541395087,0
+VGM.US,D,20190131,000000,10.7175,10.759,10.6751,10.759,450145.21994547,0
+VGM.US,D,20190201,000000,10.7501,10.7757,10.6988,10.7501,117368.07056548,0
+VGM.US,D,20190204,000000,10.7175,10.7501,10.7175,10.7175,72823.600563721,0
+VGM.US,D,20190205,000000,10.7254,10.7254,10.6702,10.6801,86306.937588282,0
+VGM.US,D,20190206,000000,10.6988,10.7254,10.6801,10.7175,110342.62767206,0
+VGM.US,D,20190207,000000,10.6988,10.7501,10.6899,10.7422,120978.08608574,0
+VGM.US,D,20190208,000000,10.7254,10.8202,10.7254,10.8202,130322.37106517,0
+VGM.US,D,20190211,000000,10.7935,10.8567,10.7757,10.8567,171274.05470554,0
+VGM.US,D,20190212,000000,10.8467,10.8754,10.8202,10.8389,120750.05310089,0
+VGM.US,D,20190213,000000,10.8103,10.8567,10.759,10.8567,73967.819407733,0
+VGM.US,D,20190214,000000,10.8656,10.9109,10.8439,10.8931,257682.3402871,0
+VGM.US,D,20190215,000000,10.8467,10.9109,10.8467,10.902,108693.69582155,0
+VGM.US,D,20190219,000000,10.8656,10.8931,10.8567,10.8754,97847.433581868,0
+VGM.US,D,20190220,000000,10.8843,10.902,10.8724,10.8931,110010.20625412,0
+VGM.US,D,20190221,000000,10.8656,10.8754,10.8467,10.8656,112644.2405992,0
+VGM.US,D,20190222,000000,10.8754,10.8931,10.8567,10.8754,94548.556400949,0
+VGM.US,D,20190225,000000,10.8754,10.902,10.8103,10.8389,104025.60725157,0
+VGM.US,D,20190226,000000,10.829,10.8754,10.8103,10.8567,81746.277891159,0
+VGM.US,D,20190227,000000,10.8656,10.8931,10.829,10.8931,139460.91961828,0
+VGM.US,D,20190228,000000,10.902,10.902,10.829,10.902,83961.745024029,0
+VGM.US,D,20190301,000000,10.9109,10.9198,10.8931,10.9198,100690.24479307,0
+VGM.US,D,20190304,000000,10.9297,10.9297,10.8843,10.9297,76348.483769632,0
+VGM.US,D,20190305,000000,10.8931,10.9198,10.8843,10.9198,176685.0240662,0
+VGM.US,D,20190306,000000,10.9198,10.9395,10.8754,10.9198,316198.64464098,0
+VGM.US,D,20190307,000000,10.9198,10.974,10.9198,10.9642,109504.47976772,0
+VGM.US,D,20190308,000000,10.9642,10.974,10.9395,10.974,49936.183243695,0
+VGM.US,D,20190311,000000,10.974,10.9987,10.9395,10.9879,124208.04663123,0
+VGM.US,D,20190312,000000,10.9987,10.9987,10.9395,10.9642,137219.10200716,0
+VGM.US,D,20190313,000000,10.974,10.9987,10.9474,10.983,95175.900479286,0
+VGM.US,D,20190314,000000,10.9918,10.9918,10.9474,10.9563,60534.142899875,0
+VGM.US,D,20190315,000000,10.9563,10.9642,10.902,10.9109,97765.34170732,0
+VGM.US,D,20190318,000000,10.9198,10.9474,10.8843,10.9109,110386.20730915,0
+VGM.US,D,20190319,000000,10.9297,10.9987,10.9109,10.9987,107823.11655937,0
+VGM.US,D,20190320,000000,10.9918,11.0531,10.974,11.0531,237350.91935731,0
+VGM.US,D,20190321,000000,11.0254,11.0708,11.0254,11.0531,99628.117823611,0
+VGM.US,D,20190322,000000,11.0708,11.0805,11.0708,11.0805,208943.07684391,0
+VGM.US,D,20190325,000000,11.0531,11.1023,11.0451,11.0708,266526.97965972,0
+VGM.US,D,20190326,000000,11.0885,11.1072,11.0658,11.0975,104659.0322095,0
+VGM.US,D,20190327,000000,11.1172,11.1359,11.1072,11.1359,93598.925704014,0
+VGM.US,D,20190328,000000,11.1359,11.1724,11.0975,11.1724,267198.91685509,0
+VGM.US,D,20190329,000000,11.1636,11.1891,11.1172,11.1172,116583.63709759,0
+VGM.US,D,20190401,000000,11.1172,11.1891,11.1172,11.1724,158027.87198524,0
+VGM.US,D,20190402,000000,11.1636,11.1803,11.1359,11.1359,86877.526790389,0
+VGM.US,D,20190403,000000,11.1457,11.197,11.1379,11.1803,329061.73194673,0
+VGM.US,D,20190404,000000,11.1636,11.1803,11.1359,11.1636,106308.97753992,0
+VGM.US,D,20190405,000000,11.1269,11.1359,11.0975,11.1072,116449.85774647,0
+VGM.US,D,20190408,000000,11.1359,11.1536,11.1269,11.1457,74574.893887417,0
+VGM.US,D,20190409,000000,11.1536,11.1891,11.1467,11.1636,110981.12002965,0
+VGM.US,D,20190410,000000,11.1724,11.207,11.1636,11.197,109923.04697992,0
+VGM.US,D,20190411,000000,11.207,11.2168,11.1457,11.197,107099.49188743,0
+VGM.US,D,20190412,000000,11.1724,11.1891,11.1359,11.1636,82964.480770258,0
+VGM.US,D,20190415,000000,11.1636,11.1724,11.1457,11.1457,59880.448343287,0
+VGM.US,D,20190416,000000,11.1359,11.1536,11.0441,11.0441,171894.30442436,0
+VGM.US,D,20190417,000000,11.0441,11.0797,11.0441,11.0698,141614.56447526,0
+VGM.US,D,20190418,000000,11.0797,11.1072,11.0244,11.0244,105133.34081801,0
+VGM.US,D,20190422,000000,11.0244,11.0342,10.9632,10.9731,123870.55781365,0
+VGM.US,D,20190423,000000,10.982,11.0244,10.9731,11.0145,85357.306891348,0
+VGM.US,D,20190424,000000,11.0145,11.0885,11.0047,11.0145,196058.70645957,0
+VGM.US,D,20190425,000000,11.0608,11.0975,11.0342,11.0698,230635.60132329,0
+VGM.US,D,20190426,000000,11.1072,11.1072,10.9553,11.0145,318227.63146623,0
+VGM.US,D,20190429,000000,11.0145,11.0184,10.9731,11.0047,147159.31318703,0
+VGM.US,D,20190430,000000,11.0047,11.0441,10.9918,11.0244,272415.29806866,0
+VGM.US,D,20190501,000000,11.0521,11.0698,11.0194,11.0608,260822.10111858,0
+VGM.US,D,20190502,000000,11.0441,11.0608,11.0244,11.0244,122936.1293157,0
+VGM.US,D,20190503,000000,11.0441,11.0797,11.0342,11.0441,225292.53511813,0
+VGM.US,D,20190506,000000,11.0441,11.0698,11.0431,11.0441,155915.77980549,0
+VGM.US,D,20190507,000000,11.0608,11.0885,11.0598,11.0885,93200.628090467,0
+VGM.US,D,20190508,000000,11.0698,11.1172,11.0698,11.0975,107406.57630704,0
+VGM.US,D,20190509,000000,11.1359,11.1359,11.0975,11.1072,74865.7626281,0
+VGM.US,D,20190510,000000,11.1072,11.1457,11.1072,11.1172,114435.05964026,0
+VGM.US,D,20190513,000000,11.1072,11.1516,11.0975,11.1172,236407.36953997,0
+VGM.US,D,20190514,000000,11.1636,11.1636,11.0797,11.1359,219830.89176084,0
+VGM.US,D,20190515,000000,11.1636,11.1813,11.1359,11.1457,126183.31902006,0
+VGM.US,D,20190516,000000,11.1803,11.1803,11.1359,11.1636,94625.580875833,0
+VGM.US,D,20190517,000000,11.1803,11.1803,11.1072,11.1269,206376.94565433,0
+VGM.US,D,20190520,000000,11.1636,11.1636,11.1072,11.1536,177900.1865055,0
+VGM.US,D,20190521,000000,11.1636,11.1724,11.1072,11.1172,83612.094447249,0
+VGM.US,D,20190522,000000,11.1172,11.1636,11.0975,11.1457,157458.29626305,0
+VGM.US,D,20190523,000000,11.1536,11.207,11.1457,11.1803,260013.3441323,0
+VGM.US,D,20190524,000000,11.207,11.2316,11.197,11.2316,144877.96985853,0
+VGM.US,D,20190528,000000,11.2217,11.2789,11.2217,11.2405,181794.98988684,0
+VGM.US,D,20190529,000000,11.2592,11.2889,11.2316,11.2504,135268.15313673,0
+VGM.US,D,20190530,000000,11.2691,11.2789,11.2405,11.2504,82894.550654901,0
+VGM.US,D,20190531,000000,11.2967,11.2967,11.2514,11.2789,83209.74291397,0
+VGM.US,D,20190603,000000,11.2889,11.3056,11.2789,11.3056,116664.71549219,0
+VGM.US,D,20190604,000000,11.3333,11.3333,11.2691,11.2889,97912.29629756,0
+VGM.US,D,20190605,000000,11.2889,11.3155,11.2316,11.2316,90616.254262097,0
+VGM.US,D,20190606,000000,11.2889,11.2889,11.2217,11.2316,90042.624620191,0
+VGM.US,D,20190607,000000,11.2592,11.3056,11.2592,11.2789,68392.666297984,0
+VGM.US,D,20190610,000000,11.2967,11.3243,11.2789,11.3155,118815.31990938,0
+VGM.US,D,20190611,000000,11.3243,11.3243,11.2889,11.3056,110082.16332934,0
+VGM.US,D,20190612,000000,11.3155,11.3333,11.2789,11.3333,156086.04443419,0
+VGM.US,D,20190613,000000,11.3421,11.3618,11.2889,11.3243,110536.20233919,0
+VGM.US,D,20190614,000000,11.3155,11.3333,11.2967,11.3056,64736.030700824,0
+VGM.US,D,20190617,000000,11.2967,11.3421,11.2967,11.3056,76502.532719401,0
+VGM.US,D,20190618,000000,11.3421,11.352,11.2789,11.2789,115994.80525668,0
+VGM.US,D,20190619,000000,11.2889,11.3243,11.2889,11.3243,155368.50064184,0
+VGM.US,D,20190620,000000,11.3421,11.3618,11.3411,11.3421,214473.63683662,0
+VGM.US,D,20190621,000000,11.3421,11.3707,11.3243,11.3333,197547.5084807,0
+VGM.US,D,20190624,000000,11.3797,11.4151,11.3747,11.4151,113411.44490825,0
+VGM.US,D,20190625,000000,11.4073,11.4221,11.3894,11.4073,138463.65536451,0
+VGM.US,D,20190626,000000,11.4073,11.424,11.3797,11.4151,96607.947624184,0
+VGM.US,D,20190627,000000,11.4328,11.4585,11.429,11.4507,140752.09305254,0
+VGM.US,D,20190628,000000,11.4773,11.5059,11.4368,11.5059,146723.51681596,0
+VGM.US,D,20190701,000000,11.4507,11.4961,11.4507,11.4585,127293.07954635,0
+VGM.US,D,20190702,000000,11.4073,11.4862,11.4073,11.4674,98074.453086791,0
+VGM.US,D,20190703,000000,11.4585,11.4872,11.4585,11.4674,82582.398835631,0
+VGM.US,D,20190705,000000,11.424,11.4773,11.424,11.4674,161026.75910608,0
+VGM.US,D,20190708,000000,11.4862,11.4961,11.4773,11.4862,114159.39309857,0
+VGM.US,D,20190709,000000,11.4862,11.5148,11.4773,11.4862,65606.609963008,0
+VGM.US,D,20190710,000000,11.5148,11.5246,11.4862,11.5148,149399.10383828,0
+VGM.US,D,20190711,000000,11.5246,11.5335,11.5059,11.5148,171938.89754139,0
+VGM.US,D,20190712,000000,11.5246,11.5602,11.5148,11.5522,103768.18334866,0
+VGM.US,D,20190715,000000,11.5522,11.5888,11.5522,11.5701,185493.17816124,0
+VGM.US,D,20190716,000000,11.5602,11.5701,11.5424,11.5701,122306.75827751,0
+VGM.US,D,20190717,000000,11.5789,11.5789,11.5375,11.5602,101638.86201008,0
+VGM.US,D,20190718,000000,11.5966,11.5966,11.5148,11.5602,112286.48218296,0
+VGM.US,D,20190719,000000,11.5888,11.5888,11.5286,11.5789,183043.59716392,0
+VGM.US,D,20190722,000000,11.5701,11.6155,11.5701,11.6056,152139.55357628,0
+VGM.US,D,20190723,000000,11.5966,11.6697,11.5888,11.6519,244967.22105152,0
+VGM.US,D,20190724,000000,11.6519,11.6865,11.6155,11.6766,105321.84808549,0
+VGM.US,D,20190725,000000,11.6766,11.7339,11.642,11.7239,291037.99183192,0
+VGM.US,D,20190726,000000,11.7052,11.7605,11.6687,11.7526,104739.09712419,0
+VGM.US,D,20190729,000000,11.7427,11.789,11.7052,11.7605,185047.24699086,0
+VGM.US,D,20190730,000000,11.7605,11.8078,11.7526,11.799,144731.01526829,0
+VGM.US,D,20190731,000000,11.8078,11.8334,11.7703,11.8167,163285.80587604,0
+VGM.US,D,20190801,000000,11.799,11.8788,11.799,11.8788,693720.93304939,0
+VGM.US,D,20190802,000000,11.9242,11.9242,11.8521,11.9242,76016.062351708,0
+VGM.US,D,20190805,000000,11.942,11.9569,11.8701,11.9145,733604.4088407,0
+VGM.US,D,20190806,000000,11.8788,11.9242,11.8788,11.8868,191690.60794966,0
+VGM.US,D,20190807,000000,11.9242,11.942,11.9135,11.9242,118894.37134411,0
+VGM.US,D,20190808,000000,11.9242,11.942,11.8966,11.9332,126950.52332911,0
+VGM.US,D,20190809,000000,11.942,12.0259,11.9332,12.017,121186.86295187,0
+VGM.US,D,20190812,000000,12.0259,12.0979,12.017,12.0634,89101.101762719,0
+VGM.US,D,20190813,000000,12.0979,12.1146,12.016,12.017,172426.38138902,0
+VGM.US,D,20190814,000000,12.0792,12.1069,12.0091,12.0091,138160.62486464,0
+VGM.US,D,20190815,000000,12.0446,12.0535,12.0091,12.0259,95284.342832084,0
+VGM.US,D,20190816,000000,12.0446,12.0702,11.942,12.0446,232492.29655999,0
+VGM.US,D,20190819,000000,12.0358,12.0358,11.9904,12.017,146756.96165375,0
+VGM.US,D,20190820,000000,12.0446,12.0634,12.0358,12.0535,77834.245350961,0
+VGM.US,D,20190821,000000,12.0634,12.0702,11.9993,12.0358,98187.962839252,0
+VGM.US,D,20190822,000000,12.0091,12.0358,11.9519,11.9519,143169.24269201,0
+VGM.US,D,20190823,000000,11.9993,12.0358,11.9607,11.9904,138343.05125252,0
+VGM.US,D,20190826,000000,12.0091,12.0358,11.9805,12.0091,85724.186626983,0
+VGM.US,D,20190827,000000,11.9904,12.0702,11.9904,12.0446,186488.41545515,0
+VGM.US,D,20190828,000000,12.0702,12.0792,12.0091,12.017,245884.4203906,0
+VGM.US,D,20190829,000000,12.017,12.0259,11.9706,11.9805,114776.60237758,0
+VGM.US,D,20190830,000000,11.9805,12.0446,11.9746,12.0446,122629.04489609,0
+VGM.US,D,20190903,000000,12.0358,12.0979,12.0358,12.0702,113518.87378112,0
+VGM.US,D,20190904,000000,12.0446,12.0792,12.0446,12.0702,78667.325855636,0
+VGM.US,D,20190905,000000,12.089,12.089,11.9607,11.9805,182517.60107884,0
+VGM.US,D,20190906,000000,11.9993,12.0358,11.9706,12.0358,82725.299506141,0
+VGM.US,D,20190909,000000,12.0091,12.0358,11.9805,12.0358,196143.83877392,0
+VGM.US,D,20190910,000000,12.0358,12.0535,11.9993,12.0358,85127.246946627,0
+VGM.US,D,20190911,000000,12.0259,12.0259,11.9706,11.9993,167744.10409996,0
+VGM.US,D,20190912,000000,11.9993,12.0131,11.8691,11.8868,236253.32059021,0
+VGM.US,D,20190913,000000,11.8068,11.8424,11.5592,11.6223,458797.29813087,0
+VGM.US,D,20190916,000000,11.6944,11.6944,11.5966,11.6401,148057.25640739,0
+VGM.US,D,20190917,000000,11.6677,11.6677,11.6135,11.65,128195.07668645,0
+VGM.US,D,20190918,000000,11.6746,11.789,11.6746,11.7042,144604.3302767,0
+VGM.US,D,20190919,000000,11.7793,11.793,11.7417,11.7703,76409.292565593,0
+VGM.US,D,20190920,000000,11.8078,11.8167,11.7703,11.799,70681.103986007,0
+VGM.US,D,20190923,000000,11.8167,11.8334,11.789,11.789,121188.88991174,0
+VGM.US,D,20190924,000000,11.8167,11.8434,11.7417,11.7703,84512.064627481,0
+VGM.US,D,20190925,000000,11.789,11.799,11.7141,11.7417,115151.58995268,0
+VGM.US,D,20190926,000000,11.7605,11.789,11.7605,11.789,74518.139011186,0
+VGM.US,D,20190927,000000,11.789,11.8078,11.7605,11.799,64424.892361487,0
+VGM.US,D,20190930,000000,11.8078,11.8247,11.7793,11.8247,92919.894149109,0
+VGM.US,D,20191001,000000,11.8167,11.8788,11.789,11.8621,117497.79599687,0
+VGM.US,D,20191002,000000,11.8701,11.8966,11.8621,11.8701,193780.40357087,0
+VGM.US,D,20191003,000000,11.8788,11.9145,11.8701,11.8868,171411.88797639,0
+VGM.US,D,20191004,000000,11.9145,11.9242,11.8868,11.9045,123566.51383384,0
+VGM.US,D,20191007,000000,11.9145,11.9332,11.8966,11.9145,217458.3352384,0
+VGM.US,D,20191008,000000,11.9332,11.9332,11.8729,11.9045,195146.57452015,0
+VGM.US,D,20191009,000000,11.8966,11.9145,11.8966,11.9145,132622.97051239,0
+VGM.US,D,20191010,000000,11.9145,11.9145,11.8621,11.8966,103617.17483869,0
+VGM.US,D,20191011,000000,11.8701,11.9095,11.8521,11.8868,155997.87168004,0
+VGM.US,D,20191014,000000,11.8966,11.9242,11.8868,11.9145,69181.15368562,0
+VGM.US,D,20191015,000000,11.9145,11.9145,11.8621,11.9045,119127.47172864,0
+VGM.US,D,20191016,000000,11.8788,11.9045,11.8521,11.8788,102628.01842438,0
+VGM.US,D,20191017,000000,11.8966,11.8966,11.8334,11.8434,91954.047773252,0
+VGM.US,D,20191018,000000,11.8521,11.8521,11.7693,11.7693,70205.781897573,0
+VGM.US,D,20191021,000000,11.7693,11.7693,11.7131,11.7319,138591.35383603,0
+VGM.US,D,20191022,000000,11.7131,11.7506,11.7032,11.7319,127655.90536227,0
+VGM.US,D,20191023,000000,11.7319,11.7506,11.6835,11.6934,127600.16396596,0
+VGM.US,D,20191024,000000,11.6835,11.7319,11.6736,11.6736,99277.453766898,0
+VGM.US,D,20191025,000000,11.6667,11.6736,11.6401,11.649,105545.82715061,0
+VGM.US,D,20191028,000000,11.649,11.649,11.5956,11.6026,138676.48615038,0
+VGM.US,D,20191029,000000,11.6125,11.649,11.5858,11.6401,131335.85099787,0
+VGM.US,D,20191030,000000,11.649,11.7693,11.6401,11.7605,153250.32758252,0
+VGM.US,D,20191031,000000,11.8078,11.8434,11.7773,11.8247,195467.84765881,0
+VGM.US,D,20191101,000000,11.8247,11.8434,11.7605,11.788,152280.42728692,0
+VGM.US,D,20191104,000000,11.7693,11.7693,11.722,11.722,155622.88410495,0
+VGM.US,D,20191105,000000,11.7032,11.7783,11.6934,11.7783,102205.39729245,0
+VGM.US,D,20191106,000000,11.7693,11.8701,11.7407,11.8521,292659.55972422,0
+VGM.US,D,20191107,000000,11.8334,11.8334,11.7319,11.7319,112657.41583833,0
+VGM.US,D,20191108,000000,11.7319,11.8078,11.7319,11.788,87809.928328467,0
+VGM.US,D,20191111,000000,11.7783,11.8157,11.7605,11.788,120728.7700223,0
+VGM.US,D,20191112,000000,11.7783,11.7783,11.7131,11.722,161216.27985349,0
+VGM.US,D,20191113,000000,11.7131,11.7407,11.6835,11.7407,171973.3558591,0
+VGM.US,D,20191114,000000,11.7407,11.7506,11.6934,11.7032,159765.9900698,0
+VGM.US,D,20191115,000000,11.6934,11.722,11.6736,11.6934,162889.53522236,0
+VGM.US,D,20191118,000000,11.6934,11.722,11.6835,11.7131,115581.30544414,0
+VGM.US,D,20191119,000000,11.7131,11.7605,11.7131,11.7506,124965.11614096,0
+VGM.US,D,20191120,000000,11.7407,11.798,11.7407,11.7605,143260.45588595,0
+VGM.US,D,20191121,000000,11.7506,11.7783,11.7131,11.722,82373.621969497,0
+VGM.US,D,20191122,000000,11.722,11.7556,11.7032,11.722,85677.56655008,0
+VGM.US,D,20191125,000000,11.7319,11.7605,11.7032,11.7032,196086.07041776,0
+VGM.US,D,20191126,000000,11.722,11.7506,11.6835,11.7506,211393.67132117,0
+VGM.US,D,20191127,000000,11.7506,11.7506,11.6934,11.7407,183827.01715189,0
+VGM.US,D,20191129,000000,11.722,11.7319,11.7032,11.7319,65917.748302345,0
+VGM.US,D,20191202,000000,11.7032,11.7131,11.6736,11.7131,119290.64199781,0
+VGM.US,D,20191203,000000,11.7032,11.7783,11.7032,11.7605,182570.30203534,0
+VGM.US,D,20191204,000000,11.7407,11.7693,11.7032,11.7319,94603.284317314,0
+VGM.US,D,20191205,000000,11.722,11.7506,11.7032,11.7407,126553.23919549,0
+VGM.US,D,20191206,000000,11.7319,11.7506,11.7082,11.7319,169901.80287667,0
+VGM.US,D,20191209,000000,11.7605,11.7693,11.722,11.7693,132279.40081521,0
+VGM.US,D,20191210,000000,11.7693,11.8167,11.7634,11.8167,138013.6702744,0
+VGM.US,D,20191211,000000,11.8167,11.8868,11.8167,11.8868,272318.00399512,0
+VGM.US,D,20191212,000000,11.8888,11.8888,11.7516,11.7516,229519.7599174,0
+VGM.US,D,20191213,000000,11.789,11.8087,11.7703,11.799,116947.47639342,0
+VGM.US,D,20191216,000000,11.799,11.8344,11.789,11.8295,149683.89169936,0
+VGM.US,D,20191217,000000,11.8257,11.8444,11.7793,11.7793,168357.25945924,0
+VGM.US,D,20191218,000000,11.799,11.8344,11.789,11.799,134194.87788801,0
+VGM.US,D,20191219,000000,11.799,11.8257,11.799,11.8177,92035.126167869,0
+VGM.US,D,20191220,000000,11.8444,11.8484,11.8087,11.8087,140543.3161864,0
+VGM.US,D,20191223,000000,11.8177,11.8344,11.8087,11.8257,126018.12179102,0
+VGM.US,D,20191224,000000,11.8177,11.8531,11.8177,11.8531,63440.803346841,0
+VGM.US,D,20191226,000000,11.8444,11.8976,11.8444,11.8976,100717.60875126,0
+VGM.US,D,20191227,000000,11.8976,11.9459,11.8808,11.9362,104024.59377163,0
+VGM.US,D,20191230,000000,11.9362,11.9607,11.8631,11.8711,153048.6450759,0
+VGM.US,D,20191231,000000,11.8888,11.9459,11.8711,11.9459,122711.13677065,0
+VGM.US,D,20200102,000000,11.9173,11.9943,11.9075,11.9943,146458.99855354,0
+VGM.US,D,20200103,000000,11.9844,12.0308,11.9844,12.0308,116254.25611945,0
+VGM.US,D,20200106,000000,12.0407,12.0673,12.0141,12.0495,139914.95862813,0
+VGM.US,D,20200107,000000,12.0595,12.1216,12.0308,12.1216,121586.17404536,0
+VGM.US,D,20200108,000000,12.1305,12.159,12.1216,12.159,128720.0592916,0
+VGM.US,D,20200109,000000,12.159,12.1789,12.1305,12.1789,84830.297326346,0
+VGM.US,D,20200110,000000,12.1789,12.1976,12.1344,12.1393,78081.534454538,0
+VGM.US,D,20200113,000000,12.1393,12.159,12.1216,12.1393,140215.96216813,0
+VGM.US,D,20200114,000000,12.1305,12.1976,12.1305,12.1789,110090.27116881,0
+VGM.US,D,20200115,000000,12.1789,12.1976,12.1296,12.159,125568.13670091,0
+VGM.US,D,20200116,000000,12.1493,12.1887,12.1393,12.1393,92087.827124368,0
+VGM.US,D,20200117,000000,12.1117,12.161,12.1039,12.1305,133173.29011585,0
+VGM.US,D,20200121,000000,12.159,12.2262,12.1393,12.1887,207784.66928083,0
+VGM.US,D,20200122,000000,12.1887,12.2262,12.159,12.1887,144134.07558793,0
+VGM.US,D,20200123,000000,12.2163,12.2262,12.1897,12.2163,70236.186295554,0
+VGM.US,D,20200124,000000,12.2262,12.246,12.1976,12.2262,143179.37749133,0
+VGM.US,D,20200127,000000,12.246,12.3091,12.2262,12.2923,110012.23321399,0
+VGM.US,D,20200128,000000,12.2923,12.3091,12.2361,12.3091,189588.65056925,0
+VGM.US,D,20200129,000000,12.3011,12.3634,12.2933,12.3535,120077.10242557,0
+VGM.US,D,20200130,000000,12.3445,12.4117,12.3445,12.3831,171667.28491943,0
+VGM.US,D,20200131,000000,12.4314,12.4788,12.4186,12.4502,151208.16551814,0
+VGM.US,D,20200203,000000,12.4591,12.5172,12.4591,12.4788,165667.48371787,0
+VGM.US,D,20200204,000000,12.4413,12.5439,12.4314,12.5439,159380.86769539,0
+VGM.US,D,20200205,000000,12.5439,12.5439,12.5074,12.5074,237981.30387545,0
+VGM.US,D,20200206,000000,12.5074,12.5302,12.4788,12.4788,121518.27088987,0
+VGM.US,D,20200207,000000,12.5074,12.5439,12.4975,12.4975,138436.29140633,0
+VGM.US,D,20200210,000000,12.5074,12.5429,12.4689,12.4689,103266.51078198,0
+VGM.US,D,20200211,000000,12.4975,12.5616,12.4788,12.5539,146710.34157684,0
+VGM.US,D,20200212,000000,12.5439,12.5539,12.4689,12.4689,112192.22854921,0
+VGM.US,D,20200213,000000,12.4778,12.4975,12.4403,12.4403,96737.673055568,0
+VGM.US,D,20200214,000000,12.5035,12.5035,12.3672,12.3722,164224.28829372,0
+VGM.US,D,20200218,000000,12.4206,12.4206,12.3722,12.3919,123913.12397082,0
+VGM.US,D,20200219,000000,12.3919,12.4492,12.3919,12.4403,120615.26026984,0
+VGM.US,D,20200220,000000,12.4581,12.4679,12.4304,12.4403,102679.70590094,0
+VGM.US,D,20200221,000000,12.4581,12.4877,12.4304,12.4304,141598.34879633,0
+VGM.US,D,20200224,000000,12.4107,12.5065,12.4107,12.4581,167167.43401827,0
+VGM.US,D,20200225,000000,12.4679,12.5262,12.4581,12.4778,168955.21261954,0
+VGM.US,D,20200226,000000,12.4679,12.4778,12.318,12.3268,371292.42726215,0
+VGM.US,D,20200227,000000,12.3347,12.3525,12.1769,12.1867,294075.3911902,0
+VGM.US,D,20200228,000000,12.1956,12.2025,12.0832,12.1286,844199.39301599,0
+VGM.US,D,20200302,000000,12.167,12.3011,12.1286,12.3011,190424.77151373,0
+VGM.US,D,20200303,000000,12.318,12.4679,12.3091,12.4679,202668.6225806,0
+VGM.US,D,20200304,000000,12.4778,12.5162,12.3969,12.4304,162983.78885611,0
+VGM.US,D,20200305,000000,12.4107,12.4778,12.3436,12.3722,137269.7760038,0
+VGM.US,D,20200306,000000,12.3722,12.5696,12.3722,12.5439,254359.13958779,0
+VGM.US,D,20200309,000000,12.3436,12.4403,12.3091,12.4008,225946.22967471,0
+VGM.US,D,20200310,000000,12.4008,12.4008,12.0288,12.0388,595047.51332238,0
+VGM.US,D,20200311,000000,11.9035,12.0259,11.7456,11.7556,596355.91591549,0
+VGM.US,D,20200312,000000,11.2385,11.2681,10.5744,10.5844,822920.36834914,0
+VGM.US,D,20200313,000000,10.8853,11.1516,10.8853,11.1004,420756.32885722,0
+VGM.US,D,20200316,000000,10.8162,10.8162,10.2361,10.5814,316590.86137493,0
+VGM.US,D,20200317,000000,10.5814,10.8458,10.4027,10.8359,294217.27838078,0
+VGM.US,D,20200318,000000,10.535,10.535,9.47231,9.47231,546279.87244108,0
+VGM.US,D,20200319,000000,9.35914,9.57395,8.1081,9.44369,476135.91281941,0
+VGM.US,D,20200320,000000,9.43482,10.1877,9.43482,9.92328,412376.8767737,0
+VGM.US,D,20200323,000000,9.57395,9.74562,9.31207,9.46343,359298.90573865,0
+VGM.US,D,20200324,000000,9.64992,10.2805,9.64992,10.1383,210895.03919428,0
+VGM.US,D,20200325,000000,10.2558,10.9109,10.2064,10.7975,332455.87624132,0
+VGM.US,D,20200326,000000,10.7609,11.4457,10.7609,11.202,285534.7957974,0
+VGM.US,D,20200327,000000,11.0995,11.2118,10.8843,10.9672,262027.12875855,0
+VGM.US,D,20200330,000000,10.8547,11.4014,10.8547,11.3924,150347.72105528,0
+VGM.US,D,20200331,000000,11.3924,11.5128,11.2385,11.3727,232210.5491387,0
+VGM.US,D,20200401,000000,10.8458,11.0618,10.7422,10.8646,332894.71305218,0
+VGM.US,D,20200402,000000,10.6475,10.8162,10.6475,10.7787,255408.09131813,0
+VGM.US,D,20200403,000000,10.7787,10.7787,10.4808,10.5814,108958.214084,0
+VGM.US,D,20200406,000000,10.6662,10.8063,10.6662,10.6761,191048.06167234,0
+VGM.US,D,20200407,000000,10.7886,10.8843,10.7748,10.826,179096.09282607,0
+VGM.US,D,20200408,000000,10.7787,11.0521,10.7422,10.9869,226171.22221977,0
+VGM.US,D,20200409,000000,11.0805,11.3924,11.0805,11.354,310183.64124044,0
+VGM.US,D,20200413,000000,11.2198,11.3727,11.1419,11.3638,228699.85465185,0
+VGM.US,D,20200414,000000,11.3717,11.4555,11.3628,11.4555,158865.00640963,0
+VGM.US,D,20200415,000000,11.3717,11.4832,11.352,11.4744,206161.07442867,0
+VGM.US,D,20200416,000000,11.4378,11.4605,11.2287,11.2572,220641.675707,0
+VGM.US,D,20200417,000000,11.3333,11.343,11.201,11.2572,211492.99235457,0
+VGM.US,D,20200420,000000,11.1646,11.2769,11.1646,11.2287,229601.85179194,0
+VGM.US,D,20200421,000000,11.1734,11.2869,11.1546,11.2869,169294.72839699,0
+VGM.US,D,20200422,000000,11.3155,11.3333,11.1359,11.1911,171868.96742604,0
+VGM.US,D,20200423,000000,11.1734,11.1793,10.985,11.0787,207400.56038635,0
+VGM.US,D,20200424,000000,11.0214,11.0461,10.8616,10.9464,243988.19943653,0
+VGM.US,D,20200427,000000,10.8813,10.8813,10.6061,10.6534,234996.60547367,0
+VGM.US,D,20200428,000000,10.7018,10.7669,10.611,10.682,122935.11583577,0
+VGM.US,D,20200429,000000,10.7205,10.8991,10.6584,10.8517,156086.04443419,0
+VGM.US,D,20200430,000000,10.8231,10.8616,10.682,10.8616,122226.69336282,0
+VGM.US,D,20200501,000000,10.7116,10.9938,10.7116,10.9376,81935.798638574,0
+VGM.US,D,20200504,000000,10.8902,11.0214,10.8616,11.0116,72641.174175837,0
+VGM.US,D,20200505,000000,11.0598,11.2108,11.0411,11.1646,270977.17004417,0
+VGM.US,D,20200506,000000,11.1269,11.2572,11.1269,11.2198,88443.3532864,0
+VGM.US,D,20200507,000000,11.2671,11.3333,11.1546,11.2375,122644.24709508,0
+VGM.US,D,20200508,000000,11.2375,11.2869,11.2375,11.2572,43401.264637684,0
+VGM.US,D,20200511,000000,11.2375,11.2967,11.201,11.2287,71003.390604603,0
+VGM.US,D,20200512,000000,11.2287,11.2474,11.1833,11.201,60997.303229117,0
+VGM.US,D,20200513,000000,11.201,11.2572,11.0501,11.1269,76384.969047208,0
+VGM.US,D,20200514,000000,11.0778,11.1162,10.9356,11.0204,85581.285956473,0
+VGM.US,D,20200515,000000,11.0491,11.0678,10.9928,11.0007,64574.887391526,0
+VGM.US,D,20200518,000000,10.9928,11.0778,10.9642,10.984,155930.98200449,0
+VGM.US,D,20200519,000000,11.0007,11.0106,10.974,10.9928,48087.595846461,0
+VGM.US,D,20200520,000000,11.0491,11.1636,11.0304,11.0965,91326.703694914,0
+VGM.US,D,20200521,000000,11.0965,11.1447,11.0875,11.126,94942.800094767,0
+VGM.US,D,20200522,000000,11.1447,11.1833,11.1162,11.1636,105944.12476416,0
+VGM.US,D,20200526,000000,11.1911,11.2118,11.126,11.1536,134500.94882768,0
+VGM.US,D,20200527,000000,11.201,11.2769,11.1734,11.2375,56860.278143859,0
+VGM.US,D,20200528,000000,11.2769,11.3717,11.2622,11.343,171113.92487617,0
+VGM.US,D,20200529,000000,11.4101,11.4753,11.3865,11.4388,91191.910863866,0
+VGM.US,D,20200601,000000,11.4753,11.5434,11.4161,11.5237,69199.396324408,0
+VGM.US,D,20200602,000000,11.5039,11.5908,11.4842,11.5237,107610.28577351,0
+VGM.US,D,20200603,000000,11.5986,11.5986,11.5138,11.5237,87645.744579371,0
+VGM.US,D,20200604,000000,11.5237,11.5237,11.4753,11.4941,78327.810078183,0
+VGM.US,D,20200605,000000,11.4941,11.5148,11.4655,11.4842,95063.404206756,0
+VGM.US,D,20200608,000000,11.4753,11.5622,11.4753,11.5622,73875.592733858,0
+VGM.US,D,20200609,000000,11.4842,11.5532,11.4842,11.5434,108700.79018109,0
+VGM.US,D,20200610,000000,11.5039,11.6085,11.5039,11.5986,181259.87248238,0
+VGM.US,D,20200611,000000,11.5986,11.5986,11.3816,11.4388,160161.24724356,0
+VGM.US,D,20200612,000000,11.429,11.5532,11.429,11.5532,118153.51751332,0
+VGM.US,D,20200615,000000,11.4555,11.6183,11.4555,11.6085,58353.134084718,0
+VGM.US,D,20200616,000000,11.5522,11.6569,11.5424,11.5424,137930.56491991,0
+VGM.US,D,20200617,000000,11.5612,11.5898,11.5325,11.5522,46651.494781834,0
+VGM.US,D,20200618,000000,11.5424,11.5661,11.5227,11.5325,22984.711393565,0
+VGM.US,D,20200619,000000,11.5424,11.5424,11.5128,11.5227,27996.369660737,0
+VGM.US,D,20200622,000000,11.5227,11.5522,11.5227,11.5522,71481.753132836,0
+VGM.US,D,20200623,000000,11.5612,11.5986,11.5227,11.5711,98959.221068033,0
+VGM.US,D,20200624,000000,11.5898,11.6283,11.5522,11.6183,469672.95128861,0
+VGM.US,D,20200625,000000,11.6283,11.6283,11.5325,11.5325,89385.889623806,0
+VGM.US,D,20200626,000000,11.5711,11.6016,11.4744,11.5128,55657.277463752,0
+VGM.US,D,20200629,000000,11.5227,11.5325,11.4744,11.4931,70968.932286892,0
+VGM.US,D,20200630,000000,11.5612,11.5612,11.4645,11.4645,120898.02117105,0
+VGM.US,D,20200701,000000,11.5128,11.5711,11.4812,11.5522,100036.55023649,0
+VGM.US,D,20200702,000000,11.6085,11.6085,11.4645,11.4931,196305.99556315,0
+VGM.US,D,20200706,000000,11.4931,11.5711,11.4931,11.5128,101096.65024608,0
+VGM.US,D,20200707,000000,11.5325,11.648,11.4931,11.648,94555.650760478,0
+VGM.US,D,20200708,000000,11.6381,11.7407,11.6381,11.7131,67398.442484011,0
+VGM.US,D,20200709,000000,11.7605,11.8571,11.6934,11.8474,114609.37818869,0
+VGM.US,D,20200710,000000,11.8848,11.942,11.8474,11.941,165619.85016104,0
+VGM.US,D,20200713,000000,11.9509,11.9696,11.9025,11.9125,56001.860640868,0
+VGM.US,D,20200714,000000,11.94,11.94,11.8651,11.9015,89571.356451489,0
+VGM.US,D,20200715,000000,11.8928,11.9499,11.8928,11.9213,51438.160503947,0
+VGM.US,D,20200716,000000,11.8838,11.94,11.8838,11.9115,116197.50124322,0
+VGM.US,D,20200717,000000,11.9015,11.9696,11.8768,11.94,69947.344514736,0
+VGM.US,D,20200720,000000,11.9696,12.0091,11.9509,12.0091,111465.56343748,0
+VGM.US,D,20200721,000000,12.0378,12.0378,11.9894,11.9993,97404.54285128,0
+VGM.US,D,20200722,000000,11.9796,12.018,11.9796,11.9796,83894.85534847,0
+VGM.US,D,20200723,000000,11.9796,12.0278,11.9796,12.018,152892.56916628,0
+VGM.US,D,20200724,000000,12.018,12.0378,11.9598,12.018,133987.1145018,0
+VGM.US,D,20200727,000000,11.9993,12.0575,11.9894,12.018,275920.92515586,0
+VGM.US,D,20200728,000000,12.0091,12.0476,12.0091,12.0378,82628.005432602,0
+VGM.US,D,20200729,000000,12.0476,12.1127,12.0476,12.1127,129299.7698131,0
+VGM.US,D,20200730,000000,12.0752,12.1403,12.0476,12.1305,85994.785769013,0
+VGM.US,D,20200731,000000,12.16,12.1798,12.1226,12.1798,66134.633007942,0
+VGM.US,D,20200803,000000,12.1897,12.2775,12.1798,12.2479,101160.49948184,0
+VGM.US,D,20200804,000000,12.2677,12.2963,12.2677,12.2874,109265.29850361,0
+VGM.US,D,20200805,000000,12.2775,12.3318,12.2775,12.3061,54185.704601481,0
+VGM.US,D,20200806,000000,12.3238,12.3515,12.3238,12.3328,92742.535160887,0
+VGM.US,D,20200807,000000,12.39,12.39,12.3515,12.3604,53085.065394575,0
+VGM.US,D,20200810,000000,12.39,12.4087,12.3238,12.3604,97272.790460029,0
+VGM.US,D,20200811,000000,12.3604,12.3989,12.3238,12.3318,69963.56019366,0
+VGM.US,D,20200812,000000,12.3238,12.3702,12.3238,12.3417,46188.334452592,0
+VGM.US,D,20200813,000000,12.3357,12.3841,12.318,12.3357,74761.374195033,0
+VGM.US,D,20200814,000000,12.3357,12.3455,12.2607,12.3091,49035.19958353,0
+VGM.US,D,20200817,000000,12.3545,12.3742,12.2992,12.2992,79921.000532377,0
+VGM.US,D,20200818,000000,12.2992,12.3644,12.2508,12.3357,107184.62420178,0
+VGM.US,D,20200819,000000,12.3455,12.3455,12.2804,12.3091,98136.275362686,0
+VGM.US,D,20200820,000000,12.2804,12.2992,12.2508,12.2508,53574.576202066,0
+VGM.US,D,20200821,000000,12.2904,12.2904,12.1827,12.2114,88859.893538738,0
+VGM.US,D,20200824,000000,12.1827,12.2706,12.1729,12.2213,116492.42390363,0
+VGM.US,D,20200825,000000,12.2213,12.2213,12.1334,12.1433,102253.03084929,0
+VGM.US,D,20200826,000000,12.1334,12.1433,12.0485,12.0969,104350.93430996,0
+VGM.US,D,20200827,000000,12.0969,12.1334,11.9617,12.0012,63203.649042591,0
+VGM.US,D,20200828,000000,11.9716,12.1107,11.9716,12.1069,100820.98370439,0
+VGM.US,D,20200831,000000,12.1433,12.2114,12.1354,12.1827,104378.29826815,0
+VGM.US,D,20200901,000000,12.1827,12.241,12.1827,12.2213,128488.98586694,0
+VGM.US,D,20200902,000000,12.2213,12.2311,12.1927,12.2213,187070.15293651,0
+VGM.US,D,20200903,000000,12.2213,12.241,12.087,12.1729,157309.31471295,0
+VGM.US,D,20200904,000000,12.163,12.1927,11.942,12.0111,152192.25453278,0
+VGM.US,D,20200908,000000,12.0111,12.0111,11.8571,11.942,162987.84277584,0
+VGM.US,D,20200909,000000,11.9519,12.0397,11.9332,12.0397,58080.507982824,0
+VGM.US,D,20200910,000000,12.0397,12.1334,12.0388,12.1156,92056.409246454,0
+VGM.US,D,20200911,000000,12.1156,12.1325,12.0969,12.1256,55837.676891772,0
+VGM.US,D,20200914,000000,12.167,12.1877,12.1373,12.1571,86388.015982897,0
+VGM.US,D,20200915,000000,12.1473,12.1581,12.1286,12.1286,48163.606841413,0
+VGM.US,D,20200916,000000,12.1286,12.1286,12.0625,12.0802,96141.746855144,0
+VGM.US,D,20200917,000000,12.0999,12.0999,12.0802,12.09,32276.295416503,0
+VGM.US,D,20200918,000000,12.1097,12.1186,11.9696,12.0476,120238.24573487,0
+VGM.US,D,20200921,000000,12.0229,12.0417,11.9844,12.0041,39487.20513762,0
+VGM.US,D,20200922,000000,12.0041,12.0229,11.9549,12.0041,35984.618490231,0
+VGM.US,D,20200923,000000,11.9746,11.9943,11.945,11.9549,46318.059883978,0
+VGM.US,D,20200924,000000,11.9262,11.9549,11.9065,11.945,63924.233274736,0
+VGM.US,D,20200925,000000,11.9746,11.9943,11.9065,11.9352,154427.99126431,0
+VGM.US,D,20200928,000000,11.9746,12.0525,11.945,11.9549,129344.36293013,0
+VGM.US,D,20200929,000000,11.9647,11.9746,11.9549,11.9647,32332.036812801,0
+VGM.US,D,20200930,000000,12.0041,12.0041,11.945,11.9746,78030.860457903,0
+VGM.US,D,20201001,000000,11.9943,12.0525,11.9805,12.0525,69923.020996352,0
+VGM.US,D,20201002,000000,12.0427,12.09,12.0041,12.09,63181.352484072,0
+VGM.US,D,20201005,000000,12.1097,12.1097,12.0121,12.0229,47049.792395383,0
+VGM.US,D,20201006,000000,12.0229,12.0525,12.0041,12.0041,55575.185589204,0
+VGM.US,D,20201007,000000,12.0229,12.09,11.9844,12.0625,82205.384300669,0
+VGM.US,D,20201008,000000,12.0802,12.1097,12.0625,12.09,61705.725702069,0
+VGM.US,D,20201009,000000,12.0999,12.161,12.0999,12.1186,62135.441193532,0
+VGM.US,D,20201012,000000,12.167,12.167,12.1286,12.167,92103.029323358,0
+VGM.US,D,20201013,000000,12.1769,12.1867,12.1473,12.1867,36460.954058597,0
+VGM.US,D,20201014,000000,12.1956,12.2054,12.1473,12.1769,46491.364952469,0
+VGM.US,D,20201015,000000,12.167,12.1769,12.1206,12.167,41267.889379363,0
+VGM.US,D,20201016,000000,12.167,12.1847,12.1286,12.1473,72985.757352953,0
+VGM.US,D,20201019,000000,12.1473,12.2054,12.1286,12.1473,52346.238523642,0
+VGM.US,D,20201020,000000,12.1473,12.1817,12.1334,12.167,105046.1815438,0
+VGM.US,D,20201021,000000,12.1769,12.1867,12.1186,12.1286,67996.3956443,0
+VGM.US,D,20201022,000000,12.1571,12.1571,12.0802,12.09,59682.819756412,0
+VGM.US,D,20201023,000000,12.0999,12.0999,12.0417,12.0515,68736.235995167,0
+VGM.US,D,20201026,000000,12.0032,12.0318,11.9055,11.9252,145930.9755086,0
+VGM.US,D,20201027,000000,11.9539,11.9637,11.9155,11.9342,52548.93451018,0
+VGM.US,D,20201028,000000,11.8768,11.9834,11.8768,11.9834,59695.994995538,0
+VGM.US,D,20201029,000000,11.9834,11.9834,11.9155,11.9342,46324.140763574,0
+VGM.US,D,20201030,000000,11.9834,12.0032,11.8768,12.0032,103909.05705931,0
+VGM.US,D,20201102,000000,11.9736,12.0702,11.9637,12.0032,80107.480839993,0
+VGM.US,D,20201103,000000,12.0615,12.0702,12.0131,12.0615,40491.56375092,0
+VGM.US,D,20201104,000000,12.1097,12.2054,12.0702,12.2054,93337.447881379,0
+VGM.US,D,20201105,000000,12.2054,12.313,12.2016,12.3031,129106.19514594,0
+VGM.US,D,20201106,000000,12.3219,12.3397,12.2904,12.3219,68594.34880459,0
+VGM.US,D,20201109,000000,12.4087,12.4087,12.2864,12.3031,92400.99242357,0
+VGM.US,D,20201110,000000,12.2933,12.3407,12.2735,12.2933,76760.970102238,0
+VGM.US,D,20201111,000000,12.3031,12.3407,12.2844,12.2933,81329.737638822,0
+VGM.US,D,20201112,000000,12.2351,12.313,12.2351,12.2933,71063.185920632,0
+VGM.US,D,20201113,000000,12.2933,12.3031,12.2499,12.2933,37586.93026382,0
+VGM.US,D,20201116,000000,12.2933,12.3318,12.2647,12.2933,61737.143579983,0
+VGM.US,D,20201117,000000,12.2933,12.3318,12.2814,12.3318,63277.633077678,0
+VGM.US,D,20201118,000000,12.3407,12.3604,12.313,12.313,85928.909573387,0
+VGM.US,D,20201119,000000,12.3407,12.3801,12.3318,12.3407,104195.87188027,0
+VGM.US,D,20201120,000000,12.3407,12.3801,12.2933,12.3031,112232.76774652,0
+VGM.US,D,20201123,000000,12.3219,12.3801,12.3219,12.3604,80151.060477099,0
+VGM.US,D,20201124,000000,12.4285,12.4482,12.39,12.4285,88878.136177527,0
+VGM.US,D,20201125,000000,12.4482,12.4965,12.4146,12.4581,44318.463976772,0
+VGM.US,D,20201127,000000,12.4867,12.536,12.4669,12.4867,70050.719467871,0
+VGM.US,D,20201130,000000,12.536,12.5823,12.4965,12.5262,121282.13006555,0
+VGM.US,D,20201201,000000,12.5065,12.5923,12.5065,12.5548,303799.7311444,0
+VGM.US,D,20201202,000000,12.5548,12.6417,12.5548,12.6317,135395.85160824,0
+VGM.US,D,20201203,000000,12.6317,12.6702,12.612,12.6614,88203.158542352,0
+VGM.US,D,20201204,000000,12.6614,12.6889,12.6417,12.6801,68507.189530379,0
+VGM.US,D,20201207,000000,12.6801,12.6801,12.6524,12.6801,102632.07234412,0
+VGM.US,D,20201208,000000,12.6801,12.7767,12.6692,12.7679,106802.54226715,0
+VGM.US,D,20201209,000000,12.7767,12.8064,12.758,12.7965,43937.39552208,0
+VGM.US,D,20201210,000000,12.7767,13.6194,12.7767,12.8438,64174.562818112,0
+VGM.US,D,20201211,000000,12.8438,12.8538,12.8064,12.8438,99704.128818563,0
+VGM.US,D,20201214,000000,12.7965,12.8261,12.5646,12.612,230468.3771344,0
+VGM.US,D,20201215,000000,12.612,12.6317,12.5548,12.5548,90285.859804038,0
+VGM.US,D,20201216,000000,12.5646,12.608,12.4965,12.5923,139573.41589081,0
+VGM.US,D,20201217,000000,12.5923,12.612,12.4482,12.4768,83065.828763527,0
+VGM.US,D,20201218,000000,12.4669,12.6614,12.4581,12.6317,158940.00392466,0
+VGM.US,D,20201221,000000,12.6219,12.6614,12.5923,12.602,81627.700739034,0
+VGM.US,D,20201222,000000,12.6317,12.6801,12.5923,12.6219,85021.845033626,0
+VGM.US,D,20201223,000000,12.602,12.6514,12.5726,12.5823,47545.384082471,0
+VGM.US,D,20201224,000000,12.6219,12.6514,12.5509,12.6417,55605.589987185,0
+VGM.US,D,20201228,000000,12.6317,12.6514,12.5646,12.612,88527.472120814,0
+VGM.US,D,20201229,000000,12.612,12.6702,12.5953,12.6702,61416.883921252,0
+VGM.US,D,20201230,000000,12.6702,12.6899,12.6317,12.6702,136475.20773657,0
+VGM.US,D,20201231,000000,12.7285,12.8064,12.6801,12.7867,128926.80919787,0
+VGM.US,D,20210104,000000,12.8162,12.8162,12.7096,12.7285,43534.030508867,0
+VGM.US,D,20210105,000000,12.7482,12.758,12.6998,12.7383,55926.863125849,0
+VGM.US,D,20210106,000000,12.7383,12.7482,12.6317,12.6417,113783.39204354,0
+VGM.US,D,20210107,000000,12.6317,12.7096,12.602,12.6514,79747.695463887,0
+VGM.US,D,20210108,000000,12.6899,12.7195,12.6417,12.7096,80079.103401877,0
+VGM.US,D,20210111,000000,12.6899,12.6998,12.602,12.6317,94229.310222151,0
+VGM.US,D,20210112,000000,12.6417,12.6998,12.6219,12.6702,76888.668573758,0
+VGM.US,D,20210113,000000,12.6801,12.7096,12.6514,12.6998,96522.815309836,0
+VGM.US,D,20210114,000000,12.7195,12.8064,12.6801,12.7285,124139.1299958,0
+VGM.US,D,20210115,000000,12.7195,12.7195,12.6614,12.6801,94398.561370911,0
+VGM.US,D,20210119,000000,12.6899,12.7195,12.6465,12.6998,112395.93801569,0
+VGM.US,D,20210120,000000,12.6899,12.6998,12.6614,12.6998,175968.49375378,0
+VGM.US,D,20210121,000000,12.6998,12.7285,12.6514,12.7195,143379.03303807,0
+VGM.US,D,20210122,000000,12.7383,12.7867,12.7195,12.7767,80564.560289639,0
+VGM.US,D,20210125,000000,12.758,12.8162,12.7285,12.7965,78830.496124799,0
+VGM.US,D,20210126,000000,12.7965,12.8645,12.758,12.8261,63863.424478775,0
+VGM.US,D,20210127,000000,12.7867,12.8745,12.7767,12.8548,48764.600441501,0
+VGM.US,D,20210128,000000,12.8261,12.8745,12.7965,12.8548,61814.168054867,0
+VGM.US,D,20210129,000000,12.8448,12.8843,12.8162,12.8843,74489.76157307,0
+VGM.US,D,20210201,000000,12.8745,12.9238,12.836,12.9139,82828.674459277,0
+VGM.US,D,20210202,000000,12.8942,12.9909,12.836,12.9238,107326.51139236,0
+VGM.US,D,20210203,000000,12.9041,12.9426,12.8261,12.8645,93763.109453112,0
+VGM.US,D,20210204,000000,12.9139,12.9623,12.8745,12.9623,70860.489934094,0
+VGM.US,D,20210205,000000,12.9623,13.059,12.9475,13.059,61763.494058233,0
+VGM.US,D,20210208,000000,13.0689,13.1567,13.0491,13.1369,154865.81459523,0
+VGM.US,D,20210209,000000,13.1369,13.1567,13.059,13.1181,161623.69878643,0
+VGM.US,D,20210210,000000,13.1567,13.2336,13.1369,13.2149,98644.028808964,0
+VGM.US,D,20210211,000000,13.2149,13.2149,13.1083,13.1567,90104.446896086,0
+VGM.US,D,20210212,000000,13.1468,13.1468,13.0491,13.0787,85318.794653905,0
+VGM.US,D,20210216,000000,13.0689,13.0689,12.9623,13.0096,101740.21000335,0
+VGM.US,D,20210217,000000,13.0393,13.0393,12.982,12.9997,72246.930482019,0
+VGM.US,D,20210218,000000,12.982,12.9869,12.9041,12.9041,75964.37487514,0
+VGM.US,D,20210219,000000,12.8745,12.9326,12.8448,12.8645,75390.745233236,0
+VGM.US,D,20210222,000000,12.8448,12.8745,12.5726,12.612,149864.29112738,0
+VGM.US,D,20210223,000000,12.5923,12.618,12.3397,12.5055,321952.17021887,0
+VGM.US,D,20210224,000000,12.4857,12.763,12.3791,12.7383,265231.75230573,0
+VGM.US,D,20210225,000000,12.7383,12.7867,12.5923,12.7195,140225.08348754,0
+VGM.US,D,20210226,000000,12.8261,12.8548,12.7195,12.8548,131603.40970011,0
+VGM.US,D,20210301,000000,12.8645,13.0689,12.8399,12.9909,169488.30306414,0
+VGM.US,D,20210302,000000,12.9997,13.1567,12.9909,13.0491,190489.63422942,0
+VGM.US,D,20210303,000000,13.0195,13.1369,12.8942,13.0886,233184.50335402,0
+VGM.US,D,20210304,000000,13.1271,13.1468,12.982,13.0293,182850.02249677,0
+VGM.US,D,20210305,000000,13.0689,13.0787,12.983,12.9997,88565.984358257,0
+VGM.US,D,20210308,000000,13.0096,13.059,12.9623,12.9997,99917.973084361,0
+VGM.US,D,20210309,000000,13.0689,13.1567,13.0639,13.1181,89733.51324072,0
+VGM.US,D,20210310,000000,13.1665,13.2149,13.0787,13.1271,115340.09722017,0
+VGM.US,D,20210311,000000,13.1764,13.205,13.1181,13.1271,94860.708220218,0
+VGM.US,D,20210312,000000,13.0393,13.055,12.9326,12.9523,166085.03745015,0
+VGM.US,D,20210315,000000,12.982,13.0096,12.9523,12.982,63346.5497131,0
+VGM.US,D,20210316,000000,12.9997,13.0343,12.9523,12.9909,69477.089825967,0
+VGM.US,D,20210317,000000,12.9722,12.9722,12.8942,12.9523,72223.620443567,0
+VGM.US,D,20210318,000000,12.8745,12.9426,12.8261,12.9139,86154.915598377,0
+VGM.US,D,20210319,000000,12.8745,12.9238,12.8162,12.8745,129465.98052205,0
+VGM.US,D,20210322,000000,12.9238,12.9326,12.8548,12.8745,80880.766028639,0
+VGM.US,D,20210323,000000,12.8942,12.8942,12.8558,12.8645,73687.085466377,0
+VGM.US,D,20210324,000000,12.9041,12.9041,12.8745,12.8942,220046.7629865,0
+VGM.US,D,20210325,000000,12.9238,12.982,12.9139,12.9523,68001.463043964,0
+VGM.US,D,20210326,000000,12.9623,13.0689,12.9455,13.0096,106387.01549475,0
+VGM.US,D,20210329,000000,13.059,13.1083,13.0323,13.0787,118682.55403819,0
+VGM.US,D,20210330,000000,13.0984,13.1468,13.0787,13.1468,65437.358814248,0
+VGM.US,D,20210331,000000,13.1764,13.1961,13.0689,13.0984,128374.46263454,0
+VGM.US,D,20210401,000000,13.1181,13.1862,13.1181,13.1567,120934.50644864,0
+VGM.US,D,20210405,000000,13.1665,13.2149,13.1083,13.1665,185687.76630831,0
+VGM.US,D,20210406,000000,13.1271,13.1813,13.1271,13.1665,85797.157182137,0
+VGM.US,D,20210407,000000,13.1764,13.282,13.1665,13.282,159249.11530413,0
+VGM.US,D,20210408,000000,13.3115,13.3312,13.2918,13.3312,90938.540880693,0
+VGM.US,D,20210409,000000,13.3509,13.3509,13.282,13.3066,83900.936228066,0
+VGM.US,D,20210412,000000,13.2918,13.3312,13.2868,13.3312,100498.69708579,0
+VGM.US,D,20210413,000000,13.3509,13.429,13.3312,13.4191,117196.79245685,0
+VGM.US,D,20210414,000000,13.429,13.4388,13.3993,13.3993,67610.259789945,0
+VGM.US,D,20210415,000000,13.4191,13.5069,13.3806,13.4487,132945.25713099,0
+VGM.US,D,20210416,000000,13.4487,13.4774,13.3993,13.4774,77126.836357941,0
+VGM.US,D,20210419,000000,13.4872,13.5069,13.4487,13.4971,53138.779831008,0
+VGM.US,D,20210420,000000,13.4674,13.5454,13.4674,13.5158,98785.915999542,0
+VGM.US,D,20210421,000000,13.5158,13.5454,13.5069,13.5405,89719.324521663,0
+VGM.US,D,20210422,000000,13.575,13.6047,13.5356,13.575,88407.881488757,0
+VGM.US,D,20210423,000000,13.5849,13.6244,13.5553,13.5947,106903.89026042,0
+VGM.US,D,20210426,000000,13.6244,13.6441,13.5908,13.6144,136935.327626,0
+VGM.US,D,20210427,000000,13.6244,13.6441,13.575,13.575,89535.884653845,0
+VGM.US,D,20210428,000000,13.5651,13.6047,13.5158,13.5306,111973.31688376,0
+VGM.US,D,20210429,000000,13.5256,13.5256,13.3708,13.3906,139766.99055795,0
+VGM.US,D,20210430,000000,13.4191,13.4487,13.3708,13.3993,165880.31450375,0
+VGM.US,D,20210503,000000,13.4586,13.5454,13.4113,13.4872,72772.926567087,0
+VGM.US,D,20210504,000000,13.5256,13.575,13.4774,13.575,81005.42406036,0
+VGM.US,D,20210505,000000,13.6144,13.6342,13.5947,13.6342,47603.152438633,0
+VGM.US,D,20210506,000000,13.6539,13.6638,13.6244,13.6244,82940.157251873,0
+VGM.US,D,20210507,000000,13.6638,13.6925,13.6441,13.6441,55905.580047262,0
+VGM.US,D,20210510,000000,13.6638,13.6825,13.6244,13.6441,57853.4884779,0
+VGM.US,D,20210511,000000,13.6441,13.6727,13.6144,13.6144,70037.544228747,0
+VGM.US,D,20210512,000000,13.6047,13.6342,13.4191,13.4674,95911.686910422,0
+VGM.US,D,20210513,000000,13.4872,13.4971,13.3993,13.4093,120391.28120471,0
+VGM.US,D,20210514,000000,13.4191,13.4191,13.3708,13.3906,92533.758294754,0
+VGM.US,D,20210517,000000,13.3708,13.4191,13.3708,13.3708,71819.241950421,0
+VGM.US,D,20210518,000000,13.3509,13.3993,13.3509,13.3509,57943.68819191,0
+VGM.US,D,20210519,000000,13.3509,13.4191,13.3312,13.3993,67200.813897136,0
+VGM.US,D,20210520,000000,13.4487,13.5069,13.3993,13.4586,106278.57314194,0
+VGM.US,D,20210521,000000,13.4872,13.5256,13.4724,13.4971,56591.705961695,0
+VGM.US,D,20210524,000000,13.5256,13.575,13.4872,13.4971,49920.981044705,0
+VGM.US,D,20210525,000000,13.5256,13.6342,13.5158,13.6342,70167.269660131,0
+VGM.US,D,20210526,000000,13.6244,13.6638,13.6244,13.6539,41659.092633384,0
+VGM.US,D,20210527,000000,13.6539,13.6825,13.6539,13.6727,113953.65667223,0
+VGM.US,D,20210528,000000,13.6825,13.7221,13.6638,13.6925,90900.028643251,0
+VGM.US,D,20210601,000000,13.7022,13.7408,13.6825,13.7122,108561.94343031,0
+VGM.US,D,20210602,000000,13.7221,13.7221,13.6825,13.7122,76399.157766266,0
+VGM.US,D,20210603,000000,13.7122,13.7221,13.6638,13.7022,75025.892457466,0
+VGM.US,D,20210604,000000,13.6825,13.7221,13.6539,13.6539,59539.919085903,0
+VGM.US,D,20210607,000000,13.6539,13.6825,13.6244,13.6244,58543.668312064,0
+VGM.US,D,20210608,000000,13.6539,13.6539,13.6144,13.6144,76279.567134209,0
+VGM.US,D,20210609,000000,13.6342,13.6441,13.5977,13.6047,143583.75598448,0
+VGM.US,D,20210610,000000,13.6441,13.6441,13.5947,13.6144,51379.378667852,0
+VGM.US,D,20210611,000000,13.575,13.5997,13.5256,13.5256,104198.91232005,0
+VGM.US,D,20210614,000000,13.5356,13.575,13.4872,13.4971,82740.501705132,0
+VGM.US,D,20210615,000000,13.5069,13.5356,13.4971,13.4971,63873.559278102,0
+VGM.US,D,20210616,000000,13.4971,13.5493,13.4388,13.4388,112142.56803252,0
+VGM.US,D,20210617,000000,13.4586,13.5326,13.4388,13.5158,95995.805744835,0
+VGM.US,D,20210618,000000,13.5069,13.575,13.5069,13.5651,85723.17314705,0
+VGM.US,D,20210621,000000,13.5553,13.5947,13.5454,13.575,48774.735240828,0
+VGM.US,D,20210622,000000,13.5256,13.5849,13.5256,13.5553,67002.171830328,0
+VGM.US,D,20210623,000000,13.5553,13.5849,13.5553,13.5849,44023.541316359,0
+VGM.US,D,20210624,000000,13.5849,13.6144,13.5849,13.5947,73799.581738907,0
+VGM.US,D,20210625,000000,13.5947,13.6244,13.5947,13.6144,5703.8650612014,0
+VGM.US,D,20210628,000000,13.6144,13.6352,13.6075,13.6244,15735.289435006,0
+VGM.US,D,20210629,000000,13.6539,13.6539,13.6144,13.6539,56271.446302965,0
+VGM.US,D,20210630,000000,13.6638,13.7221,13.6342,13.6825,91738.176547588,0
+VGM.US,D,20210701,000000,13.7408,13.7408,13.7022,13.7408,68011.597843291,0
+VGM.US,D,20210702,000000,13.7408,13.799,13.7309,13.799,40366.905719199,0
+VGM.US,D,20210706,000000,13.8089,13.8089,13.6825,13.7506,147542.40860158,0
+VGM.US,D,20210707,000000,13.7506,13.7882,13.7309,13.7694,37128.837334242,0
+VGM.US,D,20210708,000000,13.7605,13.8286,13.7605,13.8187,91003.403596386,0
+VGM.US,D,20210709,000000,13.8187,13.8385,13.7892,13.799,89779.119837692,0
+VGM.US,D,20210712,000000,13.8089,13.8385,13.7605,13.8089,107659.94629021,0
+VGM.US,D,20210713,000000,13.8385,13.868,13.8069,13.8187,78687.59545429,0
+VGM.US,D,20210714,000000,13.8187,13.8385,13.7506,13.7605,71966.196540662,0
+VGM.US,D,20210715,000000,13.7694,13.7694,13.6381,13.653,100703.4200322,0
+VGM.US,D,20210716,000000,13.653,13.653,13.5641,13.5839,70121.663063159,0
+VGM.US,D,20210719,000000,13.5839,13.5987,13.4764,13.4764,93903.983163755,0
+VGM.US,D,20210720,000000,13.5148,13.5444,13.5059,13.5247,54968.11110952,0
+VGM.US,D,20210721,000000,13.5543,13.5622,13.4862,13.4862,72804.344445001,0
+VGM.US,D,20210722,000000,13.5444,13.5444,13.4378,13.4477,67513.979196339,0
+VGM.US,D,20210723,000000,13.4477,13.5148,13.4418,13.5059,49904.765365782,0
+VGM.US,D,20210726,000000,13.5543,13.6105,13.5346,13.5937,101848.65235614,0
+VGM.US,D,20210727,000000,13.6134,13.6925,13.6134,13.6628,90748.006653347,0
+VGM.US,D,20210728,000000,13.6727,13.7408,13.6037,13.7408,63630.324094255,0
+VGM.US,D,20210729,000000,13.7221,13.799,13.6727,13.7506,71302.367184748,0
+VGM.US,D,20210730,000000,13.7892,13.8286,13.7556,13.7892,76603.88071267,0
+VGM.US,D,20210802,000000,13.7792,13.8187,13.7605,13.7792,87819.049647862,0
+VGM.US,D,20210803,000000,13.7792,13.8187,13.7792,13.799,42871.214632886,0
+VGM.US,D,20210804,000000,13.799,13.8187,13.6628,13.6628,82548.953997853,0
+VGM.US,D,20210805,000000,13.653,13.6825,13.6234,13.6234,91479.739164752,0
+VGM.US,D,20210806,000000,13.6134,13.6825,13.6037,13.6825,59291.616502393,0
+VGM.US,D,20210809,000000,13.6628,13.7694,13.6431,13.7122,97475.486446569,0
+VGM.US,D,20210810,000000,13.6825,13.8187,13.6825,13.7892,72838.802762712,0
+VGM.US,D,20210811,000000,13.8089,13.8878,13.8089,13.8385,67904.168970426,0
+VGM.US,D,20210812,000000,13.8977,13.8977,13.8089,13.8089,50361.844815426,0
+VGM.US,D,20210813,000000,13.7408,13.7792,13.6925,13.7605,107891.01971487,0
+VGM.US,D,20210816,000000,13.7605,13.8089,13.7221,13.7221,44119.821909965,0
+VGM.US,D,20210817,000000,13.7694,13.799,13.7408,13.7792,72270.240520471,0
+VGM.US,D,20210818,000000,13.8089,13.8236,13.7408,13.7694,88558.889998729,0
+VGM.US,D,20210819,000000,13.7792,13.8582,13.7408,13.8483,55255.939410406,0
+VGM.US,D,20210820,000000,13.8582,13.8602,13.7892,13.799,41919.556976086,0
+VGM.US,D,20210823,000000,13.8385,13.8385,13.799,13.8187,70148.01354141,0
+VGM.US,D,20210824,000000,13.8286,13.9075,13.8286,13.868,74666.107081359,0
+VGM.US,D,20210825,000000,13.8779,13.9075,13.868,13.8779,93698.246737418,0
+VGM.US,D,20210826,000000,13.868,13.9075,13.8483,13.8878,82052.348830834,0
+VGM.US,D,20210827,000000,13.9075,13.9371,13.8878,13.9371,100051.75243548,0
+VGM.US,D,20210830,000000,13.9569,13.9569,13.8977,13.9273,64854.607852949,0
+VGM.US,D,20210831,000000,13.9569,13.9667,13.9223,13.9667,97526.160443203,0
+VGM.US,D,20210901,000000,14.0052,14.025,13.9667,14.0052,95798.17715796,0
+VGM.US,D,20210902,000000,14.025,14.025,13.9667,13.9963,94402.615290641,0
+VGM.US,D,20210903,000000,13.9865,13.9914,13.8977,13.9569,53524.915685364,0
+VGM.US,D,20210907,000000,13.9075,13.947,13.8385,13.8582,99760.883694793,0
+VGM.US,D,20210908,000000,13.8977,13.947,13.8483,13.8977,45767.740280525,0
+VGM.US,D,20210909,000000,13.9273,13.9667,13.8582,13.8977,42427.310422366,0
+VGM.US,D,20210910,000000,13.9273,13.9559,13.9075,13.9273,83378.99406273,0
+VGM.US,D,20210913,000000,13.8878,13.8878,13.7605,13.7792,92270.253512253,0
+VGM.US,D,20210914,000000,13.8286,13.9075,13.7309,13.8878,136377.91366302,0
+VGM.US,D,20210915,000000,13.9075,13.9865,13.9075,13.9865,95366.434706633,0
+VGM.US,D,20210916,000000,13.9865,14.0052,13.8977,13.947,82364.500650102,0
+VGM.US,D,20210917,000000,13.9667,13.9766,13.9075,13.947,68204.159030502,0
+VGM.US,D,20210920,000000,13.8878,13.9371,13.868,13.8977,131659.1510964,0
+VGM.US,D,20210921,000000,13.9273,13.9766,13.8878,13.9667,47517.006644354,0
+VGM.US,D,20210922,000000,13.9865,14.0634,13.9667,14.0052,86902.863788705,0
+VGM.US,D,20210923,000000,14.0052,14.0437,13.8385,13.8483,106876.52630224,0
+VGM.US,D,20210924,000000,13.8582,13.8878,13.7022,13.7408,113030.37645355,0
+VGM.US,D,20210927,000000,13.7221,13.7221,13.653,13.6825,84808.000767827,0
+VGM.US,D,20210928,000000,13.6332,13.6332,13.4576,13.4576,181516.28290535,0
+VGM.US,D,20210929,000000,13.5346,13.5839,13.4665,13.4665,83213.7968337,0
+VGM.US,D,20210930,000000,13.5346,13.5641,13.4083,13.4083,112899.63754224,0
+VGM.US,D,20211001,000000,13.4961,13.4961,13.3699,13.4083,95644.128208191,0
+VGM.US,D,20211004,000000,13.4083,13.4477,13.3245,13.3392,91844.591940522,0
+VGM.US,D,20211005,000000,13.3195,13.4083,13.3145,13.3392,97063.000113962,0
+VGM.US,D,20211006,000000,13.3689,13.3786,13.3392,13.3589,59901.731421875,0
+VGM.US,D,20211007,000000,13.3786,13.5444,13.3195,13.3195,75863.026881871,0
+VGM.US,D,20211008,000000,13.3689,13.3886,13.2998,13.3095,64788.731657325,0
+VGM.US,D,20211011,000000,13.2898,13.3491,13.2701,13.2701,68295.372224446,0
+VGM.US,D,20211012,000000,13.3095,13.3886,13.3095,13.3292,78797.051287019,0
+VGM.US,D,20211013,000000,13.3589,13.5947,13.3491,13.5849,88590.307876641,0
+VGM.US,D,20211014,000000,13.575,13.7812,13.5454,13.6539,94508.017203641,0
+VGM.US,D,20211015,000000,13.6934,13.6934,13.5651,13.6244,66985.956151405,0
+VGM.US,D,20211018,000000,13.5947,13.6539,13.5553,13.575,56794.401948235,0
+VGM.US,D,20211019,000000,13.5651,13.6342,13.4576,13.4971,92978.675985206,0
+VGM.US,D,20211020,000000,13.5256,13.575,13.4872,13.5069,82797.256581363,0
+VGM.US,D,20211021,000000,13.5256,13.5326,13.3491,13.3786,93056.713940023,0
+VGM.US,D,20211022,000000,13.4181,13.4181,13.3472,13.3689,63461.072945495,0
+VGM.US,D,20211025,000000,13.3786,13.3786,13.2504,13.2603,90193.633130162,0
+VGM.US,D,20211026,000000,13.28,13.2898,13.133,13.1922,87709.59381513,0
+VGM.US,D,20211027,000000,13.2415,13.2603,13.1034,13.1231,148894.39083179,0
+VGM.US,D,20211028,000000,13.1231,13.1527,13.0737,13.133,98238.636835887,0
+VGM.US,D,20211029,000000,13.1428,13.3195,13.1428,13.3195,124937.75218278,0
+VGM.US,D,20211101,000000,13.3589,13.5454,13.3292,13.4083,78189.976807336,0
+VGM.US,D,20211102,000000,13.428,13.5158,13.428,13.4872,57486.608742265,0
+VGM.US,D,20211103,000000,13.5356,13.5651,13.4704,13.5651,70088.218225382,0
+VGM.US,D,20211104,000000,13.5651,13.5839,13.3886,13.4378,145619.83716927,0
+VGM.US,D,20211105,000000,13.5069,13.5651,13.4083,13.428,160547.38309792,0
+VGM.US,D,20211108,000000,13.4774,13.5553,13.3983,13.428,126640.3984697,0
+VGM.US,D,20211109,000000,13.5069,13.5158,13.4615,13.5158,59601.741361797,0
+VGM.US,D,20211110,000000,13.5256,13.6047,13.4083,13.4378,198997.79826439,0
+VGM.US,D,20211111,000000,13.4576,13.5059,13.4181,13.423,72798.263565405,0
+VGM.US,D,20211112,000000,13.4181,13.5158,13.3786,13.5158,69546.00646139,0
+VGM.US,D,20211115,000000,13.5256,13.5256,13.4378,13.4774,103043.54519679,0
+VGM.US,D,20211116,000000,13.4774,13.5454,13.4477,13.4674,75386.691313505,0
+VGM.US,D,20211117,000000,13.4674,13.5158,13.4181,13.4378,68369.356259532,0
+VGM.US,D,20211118,000000,13.4774,13.5651,13.3689,13.3983,80312.203786397,0
+VGM.US,D,20211119,000000,13.3886,13.4724,13.3195,13.3491,62675.625997658,0
+VGM.US,D,20211122,000000,13.4083,13.428,13.3008,13.3392,45502.208538159,0
+VGM.US,D,20211123,000000,13.3689,13.3689,13.1823,13.2217,81649.997297553,0
+VGM.US,D,20211124,000000,13.2701,13.3195,13.2119,13.3195,48534.540496779,0
+VGM.US,D,20211126,000000,13.2898,13.3292,13.2701,13.3195,24859.649269048,0
+VGM.US,D,20211129,000000,13.3786,13.4477,13.3292,13.4083,53669.84331574,0
+VGM.US,D,20211130,000000,13.4774,13.5356,13.428,13.4872,83633.377525836,0
+VGM.US,D,20211201,000000,13.5069,13.5069,13.4181,13.428,61108.786021713,0
+VGM.US,D,20211202,000000,13.4674,13.4822,13.3786,13.4181,52352.319403238,0
+VGM.US,D,20211203,000000,13.4477,13.4477,13.2898,13.3195,54993.448107837,0
+VGM.US,D,20211206,000000,13.3689,13.3689,13.2217,13.2603,63585.730977217,0
+VGM.US,D,20211207,000000,13.3195,13.3569,13.2504,13.28,125118.1516108,0
+VGM.US,D,20211208,000000,13.3292,13.4971,13.2898,13.3786,90300.048523095,0
+VGM.US,D,20211209,000000,13.3983,13.428,13.3195,13.3589,51293.232873572,0
+VGM.US,D,20211210,000000,13.4181,13.4872,13.3491,13.4083,122116.22405015,0
+VGM.US,D,20211213,000000,13.3589,13.3983,13.2898,13.3095,89800.402916278,0
+VGM.US,D,20211214,000000,13.2998,13.3491,13.2898,13.3195,110003.1118946,0
+VGM.US,D,20211215,000000,13.3491,13.4083,13.3125,13.3491,69904.778357564,0
+VGM.US,D,20211216,000000,13.3886,13.5356,13.3836,13.5069,95560.009373777,0
+VGM.US,D,20211217,000000,13.575,13.6244,13.5286,13.6047,58273.069170035,0
+VGM.US,D,20211220,000000,13.6144,13.7032,13.5651,13.5947,79287.575574444,0
+VGM.US,D,20211221,000000,13.6244,13.6638,13.5454,13.6244,66772.111885606,0
+VGM.US,D,20211222,000000,13.6539,13.7231,13.6342,13.7231,68593.335324657,0
+VGM.US,D,20211223,000000,13.7231,13.7625,13.7231,13.7428,29406.120247114,0
+VGM.US,D,20211227,000000,13.7625,13.7625,13.6342,13.6737,62735.421313687,0
+VGM.US,D,20211228,000000,13.7132,13.7329,13.6539,13.7231,40538.183827824,0
+VGM.US,D,20211229,000000,13.7231,13.7625,13.6934,13.7132,58058.211424304,0
+VGM.US,D,20211230,000000,13.7428,13.7625,13.7032,13.7428,47582.88283998,0
+VGM.US,D,20211231,000000,13.7625,13.7625,13.7132,13.7329,80549.358090648,0
+VGM.US,D,20220103,000000,13.7625,13.7625,13.6441,13.7132,135621.85763323,0
+VGM.US,D,20220104,000000,13.6638,13.7032,13.58,13.6047,94134.043108477,0
+VGM.US,D,20220105,000000,13.5651,13.6047,13.3392,13.3392,123355.71000784,0
+VGM.US,D,20220106,000000,13.3983,13.4083,13.2651,13.28,101985.47214706,0
+VGM.US,D,20220107,000000,13.3195,13.3786,13.2701,13.3589,99743.654535938,0
+VGM.US,D,20220110,000000,13.3095,13.4576,13.3095,13.428,127825.15651103,0
+VGM.US,D,20220111,000000,13.4674,13.4674,13.2603,13.2701,111095.64326203,0
+VGM.US,D,20220112,000000,13.2701,13.3195,13.1922,13.2415,141716.92594846,0
+VGM.US,D,20220113,000000,13.2119,13.2217,13.1133,13.1133,92875.301032071,0
+VGM.US,D,20220114,000000,13.1428,13.1428,12.9553,13.0047,189399.12982184,0
+VGM.US,D,20220118,000000,12.8568,12.9159,12.5803,12.6002,257001.28177233,0
+VGM.US,D,20220119,000000,12.5903,12.6494,12.4423,12.5015,216045.54421222,0
+VGM.US,D,20220120,000000,12.5113,12.6552,12.3041,12.4127,259159.99402896,0
+VGM.US,D,20220121,000000,12.3634,12.5113,12.3338,12.3732,237387.4046349,0
+VGM.US,D,20220124,000000,12.314,12.3535,12.1759,12.3535,189003.87264809,0
+VGM.US,D,20220125,000000,12.2548,12.4916,12.2548,12.4719,173793.56581822,0
+VGM.US,D,20220126,000000,12.4818,12.5606,12.3535,12.3634,133002.01200723,0
+VGM.US,D,20220127,000000,12.3929,12.4423,12.3338,12.3338,59769.979030624,0
+VGM.US,D,20220128,000000,12.3338,12.3929,12.2844,12.3338,121606.44364401,0
+VGM.US,D,20220131,000000,12.3831,12.3831,12.2943,12.3238,87241.366086226,0
+VGM.US,D,20220201,000000,12.3238,12.4521,12.3238,12.3831,140998.36867618,0
+VGM.US,D,20220202,000000,12.4423,12.4916,12.3338,12.4028,211653.12218393,0
+VGM.US,D,20220203,000000,12.3436,12.3535,12.245,12.2548,193696.28473647,0
+VGM.US,D,20220204,000000,12.2054,12.3338,12.1069,12.1363,212204.45526732,0
+VGM.US,D,20220207,000000,12.1759,12.2252,12.1363,12.1759,113545.22425936,0
+VGM.US,D,20220208,000000,12.166,12.2054,12.0969,12.1759,117068.08050541,0
+VGM.US,D,20220209,000000,12.2351,12.2406,12.1563,12.2153,120481.48091872,0
+VGM.US,D,20220210,000000,12.1857,12.1857,12.087,12.1069,158450.49311716,0
+VGM.US,D,20220211,000000,12.1266,12.1266,11.939,11.9687,196422.54575542,0
+VGM.US,D,20220214,000000,11.9292,11.9292,11.7417,11.7813,221836.56854764,0
+VGM.US,D,20220215,000000,11.7713,11.791,11.7417,11.7813,174911.43418399,0
+VGM.US,D,20220216,000000,11.7713,11.8701,11.7022,11.8601,274690.56051757,0
+VGM.US,D,20220217,000000,11.8601,12.0081,11.8304,11.9687,312849.09346342,0
+VGM.US,D,20220218,000000,11.9786,12.0476,11.939,11.9786,77162.308155585,0
+VGM.US,D,20220222,000000,11.9292,11.9585,11.7713,11.791,93518.860789331,0
+VGM.US,D,20220223,000000,11.7713,11.801,11.7521,11.7813,140703.44601577,0
+VGM.US,D,20220224,000000,11.7417,11.9489,11.6036,11.9292,260082.26076772,0
+VGM.US,D,20220225,000000,11.9292,11.9786,11.8503,11.9193,226793.49889844,0
+VGM.US,D,20220228,000000,11.939,12.0673,11.9193,11.9983,184625.63933885,0
+VGM.US,D,20220301,000000,11.9983,12.1759,11.9983,12.1463,77539.322690547,0
+VGM.US,D,20220302,000000,12.1166,12.1857,12.087,12.1069,95326.908989257,0
+VGM.US,D,20220303,000000,12.1166,12.1759,12.087,12.1562,66043.419814,0
+VGM.US,D,20220304,000000,12.1363,12.1363,12.0378,12.0969,53461.066449604,0
+VGM.US,D,20220307,000000,12.087,12.087,11.8701,11.8701,70523.001116506,0
+VGM.US,D,20220308,000000,11.8304,11.8995,11.7728,11.8207,538834.84885551,0
+VGM.US,D,20220309,000000,11.8107,11.8701,11.801,11.8207,93163.129332956,0
+VGM.US,D,20220310,000000,11.7516,11.7713,11.643,11.6825,116432.62858761,0
+VGM.US,D,20220311,000000,11.6628,11.6924,11.6036,11.6036,69205.477204005,0
+VGM.US,D,20220314,000000,11.5345,11.6075,11.4291,11.5049,120646.67814775,0
+VGM.US,D,20220315,000000,11.5148,11.6455,11.347,11.357,70787.519378941,0
+VGM.US,D,20220316,000000,11.347,11.5049,11.2879,11.357,134906.34080076,0
+VGM.US,D,20220317,000000,11.3273,11.4654,11.3273,11.357,126328.24665043,0
+VGM.US,D,20220318,000000,11.3767,11.4655,11.357,11.4358,124330.6777031,0
+VGM.US,D,20220321,000000,11.3767,11.4063,11.3273,11.3373,104948.88747026,0
+VGM.US,D,20220322,000000,11.3174,11.3272,11.2681,11.2879,115655.28947923,0
+VGM.US,D,20220323,000000,11.2681,11.347,11.2484,11.3373,124365.13602081,0
+VGM.US,D,20220324,000000,11.2779,11.3767,11.2582,11.2582,185537.77127828,0
+VGM.US,D,20220325,000000,11.2287,11.2287,11.1299,11.1793,316679.03412907,0
+VGM.US,D,20220328,000000,11.1891,11.2484,11.1004,11.1202,179072.78278761,0
+VGM.US,D,20220329,000000,11.1399,11.2188,11.0511,11.1891,244842.56301979,0
+VGM.US,D,20220330,000000,11.1793,11.3174,11.1793,11.2582,113024.29557396,0
+VGM.US,D,20220331,000000,11.2977,11.4753,11.2484,11.4655,379510.73603636,0
+VGM.US,D,20220401,000000,11.3767,11.722,11.2977,11.6727,479822.95281454,0
+VGM.US,D,20220404,000000,11.643,11.643,11.4951,11.5641,119353.47775363,0
+VGM.US,D,20220405,000000,11.5246,11.5691,11.2582,11.2681,233985.15250084,0
+VGM.US,D,20220406,000000,11.2385,11.357,11.1891,11.2385,132723.30502573,0
+VGM.US,D,20220407,000000,11.199,11.3373,11.199,11.2582,127017.41300466,0
+VGM.US,D,20220408,000000,11.2484,11.2977,11.1596,11.2779,121958.12118066,0
+VGM.US,D,20220411,000000,11.2188,11.4063,11.2089,11.2484,113357.73047181,0
+VGM.US,D,20220412,000000,11.2582,11.2879,10.8931,10.9623,166051.59261237,0
+VGM.US,D,20220413,000000,10.903,11.0214,10.8537,10.8931,152797.30205259,0
+VGM.US,D,20220414,000000,10.8043,10.8734,10.7353,10.8043,234039.88041721,0
+VGM.US,D,20220418,000000,10.7846,10.8439,10.6958,10.824,237556.65578365,0
+VGM.US,D,20220419,000000,10.6366,10.824,10.6317,10.6465,182731.44534465,0
+VGM.US,D,20220420,000000,10.6465,10.8142,10.6465,10.7649,204471.60338086,0
+VGM.US,D,20220421,000000,10.7748,10.8439,10.6824,10.7056,87847.427085977,0
+VGM.US,D,20220422,000000,10.6761,10.7945,10.5774,10.6071,281749.44824878,0
+VGM.US,D,20220425,000000,10.6071,10.6268,10.5429,10.5971,186113.42788004,0
+VGM.US,D,20220426,000000,10.5971,10.6366,10.5478,10.5478,159815.6505865,0
+VGM.US,D,20220427,000000,10.538,10.6071,10.4689,10.5183,216299.92767533,0
+VGM.US,D,20220428,000000,10.4886,10.7156,10.4788,10.7156,225276.31943921,0
+VGM.US,D,20220429,000000,10.6662,10.7254,10.6268,10.7056,176101.25962497,0
+VGM.US,D,20220502,000000,10.6761,10.7846,10.5874,10.6071,177983.29185997,0
+VGM.US,D,20220503,000000,10.5971,10.676,10.538,10.6071,113695.2192894,0
+VGM.US,D,20220504,000000,10.5478,10.6564,10.4591,10.6268,117792.71865728,0
+VGM.US,D,20220505,000000,10.5577,10.5577,10.4491,10.4591,125925.89511716,0
+VGM.US,D,20220506,000000,10.4591,10.6168,10.4097,10.6168,149552.13930811,0
+VGM.US,D,20220509,000000,10.5675,10.6168,10.4788,10.5971,92503.353896773,0
+VGM.US,D,20220510,000000,10.5774,10.7945,10.4591,10.755,144555.68323994,0
+VGM.US,D,20220511,000000,10.6662,10.7649,10.6136,10.7452,181616.61741869,0
+VGM.US,D,20220512,000000,10.7254,10.7846,10.6662,10.7056,89132.519640632,0
+VGM.US,D,20220513,000000,10.7156,10.7265,10.557,10.5669,103322.27086299,0
+VGM.US,D,20220516,000000,10.5272,10.5471,10.4778,10.5074,101793.92444278,0
+VGM.US,D,20220517,000000,10.4678,10.4678,10.3587,10.3587,127069.64692347,0
+VGM.US,D,20220518,000000,10.2893,10.3091,10.1506,10.2001,107725.72441031,0
+VGM.US,D,20220519,000000,10.1307,10.1964,10.0813,10.1109,184493.10232342,0
+VGM.US,D,20220520,000000,10.1506,10.3587,10.1506,10.2695,333028.19817701,0
+VGM.US,D,20220523,000000,10.2597,10.3565,10.2299,10.2695,139484.05685551,0
+VGM.US,D,20220524,000000,10.2993,10.4381,10.2993,10.3984,152580.42202192,0
+VGM.US,D,20220525,000000,10.4182,10.666,10.4182,10.6264,151805.65631187,0
+VGM.US,D,20220526,000000,10.6462,10.8742,10.6363,10.8346,223145.63901659,0
+VGM.US,D,20220527,000000,10.894,11.0199,10.8785,10.9733,186756.87088246,0
+VGM.US,D,20220531,000000,11.0031,11.0527,10.8742,11.0527,148742.91061435,0
+VGM.US,D,20220601,000000,11.0129,11.1022,10.9838,11.0427,85384.628818319,0
+VGM.US,D,20220602,000000,11.0427,11.1022,11.0042,11.1022,82786.944308729,0
+VGM.US,D,20220603,000000,11.0031,11.0031,10.8742,10.9039,112785.91295404,0
+VGM.US,D,20220606,000000,10.9139,10.9461,10.7652,10.8048,148607.7301389,0
+VGM.US,D,20220607,000000,10.7751,10.8841,10.7751,10.8246,76626.144580549,0
+VGM.US,D,20220608,000000,10.8742,10.8742,10.785,10.7949,178705.562117,0
+VGM.US,D,20220609,000000,10.7354,10.7411,10.557,10.6363,276053.66301269,0
+VGM.US,D,20220610,000000,10.557,10.557,10.4579,10.4975,145459.23563233,0
+VGM.US,D,20220613,000000,10.3687,10.3885,10.2299,10.2597,207410.22815035,0
+VGM.US,D,20220614,000000,10.2199,10.2199,10.0316,10.0614,113242.90366583,0
+VGM.US,D,20220615,000000,10.0812,10.1506,9.90276,10.0217,101040.34373261,0
+VGM.US,D,20220616,000000,9.91268,9.91268,9.82346,9.90276,200514.00628334,0
+VGM.US,D,20220617,000000,9.98204,10.0713,9.89285,9.94241,144092.29873505,0
+VGM.US,D,20220621,000000,9.91268,10.0514,9.90276,9.96223,131240.06547207,0
+VGM.US,D,20220622,000000,9.97218,10.2001,9.92259,10.1506,253214.21551867,0
+VGM.US,D,20220623,000000,10.1307,10.6462,10.1307,10.4678,602028.26503783,0
+VGM.US,D,20220624,000000,10.4381,10.4678,10.3687,10.4083,147247.85490825,0
+VGM.US,D,20220627,000000,10.3687,10.3973,10.2597,10.2695,91809.73664029,0
+VGM.US,D,20220628,000000,10.2893,10.4381,10.2695,10.3489,130343.23381031,0
+VGM.US,D,20220629,000000,10.2993,10.4331,10.2993,10.3984,99293.085646946,0
+VGM.US,D,20220630,000000,10.448,10.448,10.3785,10.4381,187567.95373515,0
+VGM.US,D,20220701,000000,10.4579,10.5669,10.4381,10.4381,125321.38002828,0
+VGM.US,D,20220705,000000,10.4876,10.5471,10.448,10.5074,108422.81178745,0
+VGM.US,D,20220706,000000,10.5669,10.6363,10.5471,10.5768,83460.829066945,0
+VGM.US,D,20220707,000000,10.5768,10.6164,10.5075,10.6164,90659.693789443,0
+VGM.US,D,20220708,000000,10.5966,10.6164,10.5272,10.5669,68003.849627747,0
+VGM.US,D,20220711,000000,10.557,10.666,10.557,10.5868,155547.3308152,0
+VGM.US,D,20220712,000000,10.5768,10.6562,10.5768,10.6066,153831.3458246,0
+VGM.US,D,20220713,000000,10.4876,10.6264,10.4876,10.557,93919.157343029,0
+VGM.US,D,20220714,000000,10.4876,10.5074,10.4083,10.4678,62344.428230155,0
+VGM.US,D,20220715,000000,10.4876,10.5768,10.4777,10.4876,53470.9397073,0
+VGM.US,D,20220718,000000,10.448,10.5064,10.4281,10.4281,32409.014584498,0
+VGM.US,D,20220719,000000,10.4381,10.4975,10.4381,10.4579,79776.65670616,0
+VGM.US,D,20220720,000000,10.448,10.5174,10.448,10.4777,58705.652297692,0
+VGM.US,D,20220721,000000,10.4579,10.5272,10.448,10.4777,105879.60299184,0
+VGM.US,D,20220722,000000,10.5074,10.5966,10.5074,10.5174,82491.363119871,0
+VGM.US,D,20220725,000000,10.5174,10.557,10.4678,10.5471,110878.25415496,0
+VGM.US,D,20220726,000000,10.5966,10.6412,10.5768,10.6264,117301.34435789,0
+VGM.US,D,20220727,000000,10.6363,10.6562,10.5768,10.6562,109418.50678199,0
+VGM.US,D,20220728,000000,10.6562,10.7652,10.6363,10.7652,306298.78118046,0
+VGM.US,D,20220729,000000,10.785,10.9931,10.7823,10.9337,249075.07006513,0
+VGM.US,D,20220801,000000,10.9337,10.9783,10.894,10.9436,195434.65035876,0
+VGM.US,D,20220802,000000,10.9237,10.9678,10.8742,10.8742,70438.106995374,0
+VGM.US,D,20220803,000000,10.8841,10.9733,10.8643,10.9436,76419.3386293,0
+VGM.US,D,20220804,000000,10.9139,10.9822,10.894,10.894,89354.294272779,0
+VGM.US,D,20220805,000000,10.8544,10.8959,10.7751,10.8048,79016.014329371,0
+VGM.US,D,20220808,000000,10.8246,10.9139,10.823,10.8841,119741.65458263,0
+VGM.US,D,20220809,000000,10.8346,10.9039,10.8346,10.894,92168.872828801,0
+VGM.US,D,20220810,000000,10.9337,11.0031,10.9337,10.9931,133716.69283947,0
+VGM.US,D,20220811,000000,11.0229,11.0427,10.9833,11.0229,140016.70828117,0
+VGM.US,D,20220812,000000,11.0229,11.1198,11.0229,11.0926,117331.28205438,0
+VGM.US,D,20220815,000000,11.0627,11.1225,11.0627,11.1026,360564.31624883,0
+VGM.US,D,20220816,000000,11.0826,11.1026,10.8835,10.9233,178799.85043207,0
+VGM.US,D,20220817,000000,10.8735,10.8735,10.774,10.8337,139411.23931992,0
+VGM.US,D,20220818,000000,10.8337,10.8536,10.774,10.8237,97934.743592327,0
+VGM.US,D,20220819,000000,10.754,10.754,10.525,10.5848,119160.06410571,0
+VGM.US,D,20220822,000000,10.5549,10.5848,10.4553,10.525,130385.83333677,0
+VGM.US,D,20220823,000000,10.4951,10.5649,10.4951,10.5549,74912.777779754,0
+VGM.US,D,20220824,000000,10.5449,10.5748,10.5051,10.5449,129083.2906017,0
+VGM.US,D,20220825,000000,10.5151,10.5549,10.4802,10.4951,78677.799147375,0
+VGM.US,D,20220826,000000,10.4951,10.4951,10.4653,10.4653,45588.995727699,0
+VGM.US,D,20220829,000000,10.4354,10.4553,10.3259,10.3557,102934.01709673,0
+VGM.US,D,20220830,000000,10.3657,10.3856,10.3109,10.3458,143912.39316619,0
+VGM.US,D,20220831,000000,10.4055,10.4055,10.306,10.3259,127802.84188371,0
+VGM.US,D,20220901,000000,10.2363,10.2462,10.1666,10.2263,138960.32051649,0
+VGM.US,D,20220902,000000,10.2263,10.3259,10.2263,10.2761,77958.739318296,0
+VGM.US,D,20220906,000000,10.2263,10.2263,10.1765,10.1765,100779.85043001,0
+VGM.US,D,20220907,000000,10.1666,10.2761,10.1666,10.2163,79218.098292688,0
+VGM.US,D,20220908,000000,10.1765,10.2482,10.1566,10.1666,62296.089745233,0
+VGM.US,D,20220909,000000,10.1865,10.2761,10.1763,10.2163,337489.12394053,0
+VGM.US,D,20220912,000000,10.2263,10.3657,10.1566,10.1865,111218.2692337,0
+VGM.US,D,20220913,000000,10.0869,10.1765,10.0862,10.1466,85620.341882601,0
+VGM.US,D,20220914,000000,10.1267,10.1307,10.0769,10.1068,89474.743592104,0
+VGM.US,D,20220915,000000,10.067,10.0774,9.86783,9.8977,170367.97008996,0
+VGM.US,D,20220916,000000,9.85787,9.92757,9.80809,9.828,131988.65384964,0
+VGM.US,D,20220919,000000,9.80809,9.81535,9.76826,9.76826,288768.80342642,0
+VGM.US,D,20220920,000000,9.7583,9.76826,9.6886,9.71847,243725.12821156,0
+VGM.US,D,20220921,000000,9.6886,9.74834,9.67864,9.69855,84976.602566344,0
+VGM.US,D,20220922,000000,9.66868,9.6877,9.594,9.59898,166599.93590183,0
+VGM.US,D,20220923,000000,9.55915,9.60894,9.51932,9.53923,110577.54273796,0
+VGM.US,D,20220926,000000,9.4994,9.51932,9.36996,9.37991,198319.91453515,0
+VGM.US,D,20220927,000000,9.35004,9.40979,9.35004,9.36996,175829.20940635,0
+VGM.US,D,20220928,000000,9.39983,9.46953,9.31021,9.37991,244186.08975003,0
+VGM.US,D,20220929,000000,9.32017,9.34277,9.20068,9.25047,131625.10684108,0
+VGM.US,D,20220930,000000,9.28034,9.32017,9.23055,9.32017,164714.91453426,0
+VGM.US,D,20221003,000000,9.34009,9.47949,9.2903,9.35004,237357.02992079,0
+VGM.US,D,20221004,000000,9.38987,9.53923,9.38987,9.47949,341572.50000901,0
+VGM.US,D,20221005,000000,9.40979,9.50936,9.40979,9.46953,240815.7478696,0
+VGM.US,D,20221006,000000,9.44962,9.51932,9.44275,9.47949,174932.39316701,0
+VGM.US,D,20221007,000000,9.4297,9.47013,9.41397,9.44962,145316.3675252,0
+VGM.US,D,20221010,000000,9.41974,9.43757,9.39983,9.39983,283690.19231518,0
+VGM.US,D,20221011,000000,9.36996,9.45957,9.36996,9.40979,105210.70513098,0
+VGM.US,D,20221012,000000,9.39983,9.47949,9.39983,9.43966,106325.44872075,0
+VGM.US,D,20221013,000000,9.32017,9.45021,9.25057,9.36,65972.735044476,0
+VGM.US,D,20221014,000000,9.35004,9.36,9.25047,9.25047,79857.820514927,0
+VGM.US,D,20221017,000000,9.28034,9.34666,9.2206,9.2206,108089.95726781,0
+VGM.US,D,20221018,000000,9.24051,9.33013,9.24051,9.30026,140380.36325157,0
+VGM.US,D,20221019,000000,9.23055,9.32017,9.21064,9.23055,183504.87179971,0
+VGM.US,D,20221020,000000,9.21064,9.2903,9.21064,9.21064,184535.25641512,0
+VGM.US,D,20221021,000000,9.16085,9.20068,9.12102,9.19072,123586.90171266,0
+VGM.US,D,20221024,000000,9.16085,9.21492,9.02145,9.05132,160924.78632903,0
+VGM.US,D,20221025,000000,9.06128,9.07621,8.98162,9.07123,218651.4316297,0
+VGM.US,D,20221026,000000,9.05132,9.15089,9.04136,9.14094,244830.83333979,0
+VGM.US,D,20221027,000000,9.15089,9.16085,9.0314,9.05132,112000.59829355,0
+VGM.US,D,20221028,000000,9.07123,9.09115,8.99157,9.05132,159537.88461959,0
+VGM.US,D,20221031,000000,9.06128,9.09115,8.97166,9.02145,215013.95299713,0
+VGM.US,D,20221101,000000,9.08119,9.09115,9.01149,9.06128,136576.17521728,0
+VGM.US,D,20221102,000000,9.02145,9.08119,9.00153,9.0314,127827.94872132,0
+VGM.US,D,20221103,000000,8.98162,9.01149,8.9617,8.98162,142125.79060204,0
+VGM.US,D,20221104,000000,8.97166,9.08119,8.97166,9.02145,215230.87607405,0
+VGM.US,D,20221107,000000,9.08119,9.08119,9.02145,9.04136,204937.07265498,0
+VGM.US,D,20221108,000000,9.02145,9.06128,9.01149,9.01149,338983.48291493,0
+VGM.US,D,20221109,000000,8.98162,9.0314,8.9617,8.99157,207241.88034735,0
+VGM.US,D,20221110,000000,9.26043,9.27038,9.10609,9.26043,385751.49573667,0
+VGM.US,D,20221111,000000,9.27038,9.37991,9.27038,9.36,458819.42308903,0
+VGM.US,D,20221114,000000,9.36,9.37,9.26,9.3,134329,0
+VGM.US,D,20221115,000000,9.34,9.47,9.34,9.43,213396,0
+VGM.US,D,20221116,000000,9.47,9.61,9.47,9.56,170171,0
+VGM.US,D,20221117,000000,9.56,9.64,9.5115,9.59,262810,0
+VGM.US,D,20221118,000000,9.64,9.67,9.57,9.67,210024,0
+VGM.US,D,20221121,000000,9.67,9.98,9.66,9.93,380741,0
+VGM.US,D,20221122,000000,9.93,10.04,9.88,10.03,186078,0
+VGM.US,D,20221123,000000,10.02,10.06,9.9872,10,101962,0
+VGM.US,D,20221125,000000,9.99,10.03,9.98,10,50102,0
+VGM.US,D,20221128,000000,9.98,10.12,9.97,10.05,256601,0
+VGM.US,D,20221129,000000,10.05,10.16,10.02,10.14,213571,0
+VGM.US,D,20221130,000000,10.16,10.29,10.16,10.25,226801,0
+VGM.US,D,20221201,000000,10.28,10.305,10.16,10.19,189600,0
+VGM.US,D,20221202,000000,10.1,10.2,9.96,10.03,306721,0
+VGM.US,D,20221205,000000,9.89,10.03,9.89,9.99,341841,0
+VGM.US,D,20221206,000000,10.03,10.09,10.02,10.06,179492,0
+VGM.US,D,20221207,000000,10.1,10.125,10.08,10.09,100232,0
+VGM.US,D,20221208,000000,10.07,10.07,9.94,9.98,150520,0
+VGM.US,D,20221209,000000,9.93,9.97,9.9,9.91,91051,0
+VGM.US,D,20221212,000000,9.91,9.99,9.9,9.9,95711,0
+VGM.US,D,20221213,000000,9.99,10.028,9.91,9.91,456420,0
+VGM.US,D,20221214,000000,9.86,9.95,9.84,9.92,123309,0
+VGM.US,D,20221215,000000,9.88,9.91,9.85,9.87,194886,0
+VGM.US,D,20221216,000000,9.82,9.84,9.75,9.81,231076,0
+VGM.US,D,20221219,000000,9.76,9.8,9.74,9.79,330809,0
+VGM.US,D,20221220,000000,9.76,9.8,9.69,9.77,221794,0
+VGM.US,D,20221221,000000,9.73,9.79,9.715,9.77,187068,0
+VGM.US,D,20221222,000000,9.74,9.7699,9.7,9.72,127465,0
+VGM.US,D,20221223,000000,9.7,9.73,9.67,9.67,133451,0
+VGM.US,D,20221227,000000,9.66,9.6764,9.57,9.58,337644,0
+VGM.US,D,20221228,000000,9.59,9.73,9.59,9.71,273016,0
+VGM.US,D,20221229,000000,9.69,9.84,9.69,9.81,307876,0
+VGM.US,D,20221230,000000,9.83,10.09,9.75,10.05,611533,0
+VGM.US,D,20230103,000000,10.1,10.1,9.93,9.94,161486,0
+VGM.US,D,20230104,000000,9.92,10.06,9.92,10.01,61098,0
+VGM.US,D,20230105,000000,9.92,9.96,9.88,9.9,115653,0
+VGM.US,D,20230106,000000,9.9,10.06,9.9,10.06,78406,0
+VGM.US,D,20230109,000000,10.05,10.14,10.0498,10.08,80867,0
+VGM.US,D,20230110,000000,10.04,10.1,10.02,10.04,112959,0
+VGM.US,D,20230111,000000,10.1,10.14,10.06,10.1,106318,0
+VGM.US,D,20230112,000000,10.13,10.24,10.1145,10.23,59543,0
+VGM.US,D,20230113,000000,10.13,10.205,10.125,10.13,232583,0
+VGM.US,D,20230117,000000,10.11,10.175,10.06,10.06,396736,0
+VGM.US,D,20230118,000000,10.12,10.21,10.12,10.17,146907,0
+VGM.US,D,20230119,000000,10.12,10.26,10.12,10.2,140877,0
+VGM.US,D,20230120,000000,10.18,10.35,10.18,10.33,109920,0
+VGM.US,D,20230123,000000,10.34,10.42,10.34,10.37,86725,0
+VGM.US,D,20230124,000000,10.39,10.42,10.37,10.37,81127,0
+VGM.US,D,20230125,000000,10.36,10.43,10.26,10.31,102112,0
+VGM.US,D,20230126,000000,10.31,10.34,10.25,10.3,33688,0
+VGM.US,D,20230127,000000,10.25,10.37,10.23,10.3,171160,0
+VGM.US,D,20230130,000000,10.3,10.35,10.2788,10.35,166219,0
+VGM.US,D,20230131,000000,10.33,10.44,10.31,10.43,104316,0
+VGM.US,D,20230201,000000,10.45,10.55,10.3,10.38,275886,0
+VGM.US,D,20230202,000000,10.4,10.4697,10.4,10.42,146658,0
+VGM.US,D,20230203,000000,10.41,10.429,10.34,10.37,123197,0
+VGM.US,D,20230206,000000,10.31,10.32,10.19,10.19,115213,0
+VGM.US,D,20230207,000000,10.16,10.35,10.16,10.33,64663,0
+VGM.US,D,20230208,000000,10.3,10.39,10.3,10.36,44587,0
+VGM.US,D,20230209,000000,10.36,10.42,10.32,10.34,144688,0
+VGM.US,D,20230210,000000,10.33,10.35,10.32,10.34,50457,0
+VGM.US,D,20230213,000000,10.32,10.38,10.3059,10.32,33316,0
+VGM.US,D,20230214,000000,10.27,10.28,10.22,10.27,57123,0
+VGM.US,D,20230215,000000,10.28,10.28,10.2,10.24,82304,0
+VGM.US,D,20230216,000000,10.18,10.1891,10.0053,10.02,101576,0
+VGM.US,D,20230217,000000,10.01,10.01,9.9,9.94,109293,0
+VGM.US,D,20230221,000000,9.9,9.9,9.81,9.85,89454,0
+VGM.US,D,20230222,000000,9.87,9.87,9.75,9.78,67839,0
+VGM.US,D,20230223,000000,9.81,9.8599,9.73,9.77,147139,0
+VGM.US,D,20230224,000000,9.74,9.7685,9.63,9.69,193377,0
+VGM.US,D,20230227,000000,9.72,9.7541,9.65,9.68,107615,0
+VGM.US,D,20230228,000000,9.72,9.76,9.69,9.73,118137,0
+VGM.US,D,20230301,000000,9.74,9.78,9.7197,9.76,63323,0
+VGM.US,D,20230302,000000,9.73,9.7453,9.66,9.68,71422,0
+VGM.US,D,20230303,000000,9.7,9.77,9.69,9.7,54683,0
+VGM.US,D,20230306,000000,9.73,9.78,9.73,9.75,121559,0
+VGM.US,D,20230307,000000,9.77,9.77,9.68,9.69,106602,0
+VGM.US,D,20230308,000000,9.71,9.7783,9.71,9.73,80880,0
+VGM.US,D,20230309,000000,9.75,9.8072,9.75,9.77,75839,0
+VGM.US,D,20230310,000000,9.8,9.87,9.8,9.81,90198,0
+VGM.US,D,20230313,000000,9.84,9.87,9.79,9.82,110941,0
+VGM.US,D,20230314,000000,9.79,9.84,9.71,9.71,119339,0
+VGM.US,D,20230315,000000,9.7,9.76,9.68,9.76,77850,0
+VGM.US,D,20230316,000000,9.76,9.84,9.76,9.78,100920,0
+VGM.US,D,20230317,000000,9.84,9.94,9.835,9.93,71820,0
+VGM.US,D,20230320,000000,9.89,9.98,9.89,9.9,86861,0
+VGM.US,D,20230321,000000,9.94,9.94,9.76,9.78,68233,0
+VGM.US,D,20230322,000000,9.83,9.835,9.72,9.75,128628,0
+VGM.US,D,20230323,000000,9.75,9.78,9.71,9.72,84741,0
+VGM.US,D,20230324,000000,9.73,9.78,9.68,9.68,184467,0
+VGM.US,D,20230327,000000,9.72,9.74,9.66,9.69,162307,0
+VGM.US,D,20230328,000000,9.71,9.75,9.65,9.73,122195,0
+VGM.US,D,20230329,000000,9.74,9.76,9.71,9.73,86626,0
+VGM.US,D,20230330,000000,9.76,9.845,9.76,9.83,241757,0
+VGM.US,D,20230331,000000,9.93,10,9.89,9.94,225365,0
+VGM.US,D,20230403,000000,9.93,9.96,9.82,9.88,207885,0
+VGM.US,D,20230404,000000,9.88,9.93,9.84,9.92,163075,0
+VGM.US,D,20230405,000000,9.91,10.04,9.91,10.03,104227,0
+VGM.US,D,20230406,000000,10.04,10.07,10,10.01,36093,0
+VGM.US,D,20230410,000000,9.98,10.0099,9.92,9.93,82545,0
+VGM.US,D,20230411,000000,9.97,10,9.95,9.99,144926,0
+VGM.US,D,20230412,000000,10.02,10.045,9.97,10.02,76752,0
+VGM.US,D,20230413,000000,10.03,10.06,9.99,10.03,93137,0
+VGM.US,D,20230414,000000,10.01,10.01,9.94,9.97,71376,0
+VGM.US,D,20230417,000000,9.97,9.97,9.87,9.87,77214,0
+VGM.US,D,20230418,000000,9.88,9.88,9.76,9.76,111817,0
+VGM.US,D,20230419,000000,9.72,9.74,9.65,9.67,182630,0
+VGM.US,D,20230420,000000,9.64,9.76,9.6395,9.74,71624,0
+VGM.US,D,20230421,000000,9.72,9.75,9.69,9.71,43875,0
+VGM.US,D,20230424,000000,9.71,9.755,9.71,9.74,55547,0
+VGM.US,D,20230425,000000,9.75,9.75,9.72,9.73,101962,0
+VGM.US,D,20230426,000000,9.73,9.83,9.73,9.78,43364,0
+VGM.US,D,20230427,000000,9.8,9.82,9.77,9.82,40320,0
+VGM.US,D,20230428,000000,9.84,9.87,9.809,9.82,71415,0
+VGM.US,D,20230501,000000,9.79,9.8,9.7,9.7,109858,0
+VGM.US,D,20230502,000000,9.68,9.76,9.68,9.72,95111,0
+VGM.US,D,20230503,000000,9.72,9.74,9.66,9.72,92154,0
+VGM.US,D,20230504,000000,9.7,9.78,9.69,9.75,101032,0
+VGM.US,D,20230505,000000,9.76,9.83,9.76,9.82,63741,0
+VGM.US,D,20230508,000000,9.78,9.7955,9.74,9.75,68908,0
+VGM.US,D,20230509,000000,9.74,9.8117,9.73,9.73,107836,0
+VGM.US,D,20230510,000000,9.75,9.78,9.74,9.75,72922,0
+VGM.US,D,20230511,000000,9.78,9.78,9.76,9.76,68351,0
+VGM.US,D,20230512,000000,9.74,9.75,9.7001,9.74,42218,0
+VGM.US,D,20230515,000000,9.75,9.76,9.74,9.75,64461,0
+VGM.US,D,20230516,000000,9.74,9.74,9.69,9.69,31794,0
+VGM.US,D,20230517,000000,9.69,9.7,9.64,9.65,56683,0
+VGM.US,D,20230518,000000,9.65,9.65,9.58,9.6,103545,0
+VGM.US,D,20230519,000000,9.58,9.5907,9.57,9.58,64916,0
+VGM.US,D,20230522,000000,9.58,9.6,9.45,9.48,93647,0
+VGM.US,D,20230523,000000,9.48,9.525,9.4401,9.51,96227,0
+VGM.US,D,20230524,000000,9.5,9.5,9.36,9.36,122030,0
+VGM.US,D,20230525,000000,9.36,9.445,9.36,9.42,69014,0
+VGM.US,D,20230526,000000,9.44,9.4807,9.44,9.48,40600,0
+VGM.US,D,20230530,000000,9.51,9.58,9.5,9.58,41098,0
+VGM.US,D,20230531,000000,9.59,9.68,9.54,9.65,60877,0
+VGM.US,D,20230601,000000,9.69,9.78,9.69,9.75,60695,0
+VGM.US,D,20230602,000000,9.76,9.7799,9.66,9.67,66663,0
+VGM.US,D,20230605,000000,9.66,9.7,9.65,9.68,53073,0
+VGM.US,D,20230606,000000,9.7,9.735,9.65,9.7,114144,0
+VGM.US,D,20230607,000000,9.68,9.72,9.63,9.63,52242,0
+VGM.US,D,20230608,000000,9.66,9.74,9.66,9.71,59284,0
+VGM.US,D,20230609,000000,9.68,9.82,9.68,9.76,78357,0
+VGM.US,D,20230612,000000,9.77,9.81,9.64,9.68,78667,0
+VGM.US,D,20230613,000000,9.68,9.71,9.66,9.675,38779,0
+VGM.US,D,20230614,000000,9.64,9.65,9.6,9.62,51822,0
+VGM.US,D,20230615,000000,9.62,9.66,9.615,9.62,60671,0
+VGM.US,D,20230616,000000,9.6,9.67,9.56,9.56,123082,0
+VGM.US,D,20230620,000000,9.53,9.64,9.53,9.61,84696,0
+VGM.US,D,20230621,000000,9.6,9.64,9.5915,9.63,99849,0
+VGM.US,D,20230622,000000,9.58,9.645,9.58,9.62,107033,0
+VGM.US,D,20230623,000000,9.65,9.72,9.65,9.72,86665,0
+VGM.US,D,20230626,000000,9.7,9.75,9.68,9.72,126054,0
+VGM.US,D,20230627,000000,9.72,9.77,9.715,9.73,181165,0
+VGM.US,D,20230628,000000,9.75,9.79,9.75,9.77,100669,0
+VGM.US,D,20230629,000000,9.7,9.7447,9.67,9.68,148069,0
+VGM.US,D,20230630,000000,9.74,9.76,9.68,9.71,83777,0
+VGM.US,D,20230703,000000,9.68,9.77,9.68,9.74,34346,0
+VGM.US,D,20230705,000000,9.74,9.81,9.72,9.72,80783,0
+VGM.US,D,20230706,000000,9.66,9.6786,9.61,9.64,82617,0
+VGM.US,D,20230707,000000,9.6,9.69,9.6,9.68,75376,0
+VGM.US,D,20230710,000000,9.61,9.72,9.6,9.7,52611,0
+VGM.US,D,20230711,000000,9.67,9.71,9.67,9.71,73094,0
+VGM.US,D,20230712,000000,9.71,9.78,9.71,9.76,63240,0
+VGM.US,D,20230713,000000,9.74,9.8,9.72,9.77,149723,0
+VGM.US,D,20230714,000000,9.7,9.7709,9.7,9.74,67446,0
+VGM.US,D,20230717,000000,9.73,9.74,9.7,9.71,133076,0
+VGM.US,D,20230718,000000,9.72,9.759,9.6983,9.72,95029,0
+VGM.US,D,20230719,000000,9.72,9.79,9.72,9.76,136587,0
+VGM.US,D,20230720,000000,9.71,9.76,9.7,9.71,150948,0
+VGM.US,D,20230721,000000,9.71,9.755,9.71,9.74,67557,0
+VGM.US,D,20230724,000000,9.73,9.79,9.73,9.77,70268,0
+VGM.US,D,20230725,000000,9.75,9.78,9.73,9.75,109731,0
+VGM.US,D,20230726,000000,9.75,9.82,9.75,9.81,114487,0
+VGM.US,D,20230727,000000,9.8,9.8,9.7,9.7,111472,0
+VGM.US,D,20230728,000000,9.71,9.815,9.71,9.76,119368,0
+VGM.US,D,20230731,000000,9.79,9.795,9.74,9.79,100270,0
+VGM.US,D,20230801,000000,9.74,9.745,9.69,9.7,152139,0
+VGM.US,D,20230802,000000,9.66,9.6896,9.6,9.62,142375,0
+VGM.US,D,20230803,000000,9.56,9.56,9.495,9.51,200012,0
+VGM.US,D,20230804,000000,9.52,9.58,9.52,9.55,94485,0
+VGM.US,D,20230807,000000,9.53,9.53,9.455,9.48,131833,0
+VGM.US,D,20230808,000000,9.48,9.51,9.47,9.48,91004,0
+VGM.US,D,20230809,000000,9.46,9.52,9.46,9.5,51733,0
+VGM.US,D,20230810,000000,9.52,9.58,9.5,9.52,86711,0
+VGM.US,D,20230811,000000,9.54,9.56,9.49,9.52,127463,0
+VGM.US,D,20230814,000000,9.48,9.48,9.459,9.47,88024,0
+VGM.US,D,20230815,000000,9.45,9.49,9.4473,9.45,219266,0
+VGM.US,D,20230816,000000,9.46,9.46,9.41,9.41,80934,0
+VGM.US,D,20230817,000000,9.41,9.415,9.37,9.38,81743,0
+VGM.US,D,20230818,000000,9.36,9.4,9.3416,9.36,110985,0
+VGM.US,D,20230821,000000,9.33,9.34,9.27,9.29,116579,0
+VGM.US,D,20230822,000000,9.34,9.34,9.27,9.27,92020,0
+VGM.US,D,20230823,000000,9.32,9.33,9.27,9.29,124484,0
+VGM.US,D,20230824,000000,9.28,9.29,9.24,9.25,72996,0
+VGM.US,D,20230825,000000,9.26,9.2676,9.22,9.23,86429,0
+VGM.US,D,20230828,000000,9.27,9.27,9.21,9.24,117474,0
+VGM.US,D,20230829,000000,9.25,9.32,9.235,9.3,113361,0
+VGM.US,D,20230830,000000,9.34,9.345,9.25,9.29,122629,0
+VGM.US,D,20230831,000000,9.29,9.32,9.28,9.31,162687,0
+VGM.US,D,20230901,000000,9.31,9.325,9.28,9.29,281082,0
+VGM.US,D,20230905,000000,9.27,9.2914,9.24,9.24,172983,0
+VGM.US,D,20230906,000000,9.24,9.27,9.22,9.23,136749,0
+VGM.US,D,20230907,000000,9.26,9.26,9.15,9.17,212182,0
+VGM.US,D,20230908,000000,9.15,9.2,9.12,9.12,130767,0
+VGM.US,D,20230911,000000,9.15,9.16,9.12,9.14,150521,0
+VGM.US,D,20230912,000000,9.13,9.14,9.11,9.12,149840,0
+VGM.US,D,20230913,000000,9.14,9.16,9.09,9.13,145664,0
+VGM.US,D,20230914,000000,9.09,9.11,9.08,9.08,114085,0
+VGM.US,D,20230915,000000,9.1,9.11,9.04,9.07,110317,0
+VGM.US,D,20230918,000000,9.07,9.08,8.99,9.07,179485,0
+VGM.US,D,20230919,000000,9.04,9.08,9.01,9.02,85837,0
+VGM.US,D,20230920,000000,9.04,9.1,9.03,9.05,131712,0
+VGM.US,D,20230921,000000,9.03,9.04,8.92,8.93,138984,0
+VGM.US,D,20230922,000000,8.96,8.985,8.91,8.92,127334,0
+VGM.US,D,20230925,000000,8.87,8.905,8.835,8.84,192099,0
+VGM.US,D,20230926,000000,8.83,8.83,8.64,8.65,231240,0
+VGM.US,D,20230927,000000,8.65,8.68,8.61,8.61,226521,0
+VGM.US,D,20230928,000000,8.59,8.62,8.52,8.53,251521,0
+VGM.US,D,20230929,000000,8.62,8.6386,8.5,8.5,270446,0
+VGM.US,D,20231002,000000,8.49,8.54,8.45,8.46,274607,0
+VGM.US,D,20231003,000000,8.46,8.51,8.42,8.46,180996,0
+VGM.US,D,20231004,000000,8.51,8.57,8.5,8.52,142763,0
+VGM.US,D,20231005,000000,8.54,8.56,8.49,8.5,113270,0
+VGM.US,D,20231006,000000,8.45,8.49,8.41,8.43,156697,0
+VGM.US,D,20231009,000000,8.47,8.61,8.465,8.58,234164,0
+VGM.US,D,20231010,000000,8.57,8.68,8.55,8.62,144883,0
+VGM.US,D,20231011,000000,8.7,8.755,8.7,8.74,121789,0
+VGM.US,D,20231012,000000,8.76,8.76,8.64,8.67,94539,0
+VGM.US,D,20231013,000000,8.67,8.69,8.64,8.65,147108,0
+VGM.US,D,20231016,000000,8.68,8.6825,8.53,8.57,171245,0
+VGM.US,D,20231017,000000,8.51,8.5199,8.38,8.43,266335,0
+VGM.US,D,20231018,000000,8.4,8.4,8.37,8.38,228459,0
+VGM.US,D,20231019,000000,8.37,8.38,8.28,8.29,141889,0
+VGM.US,D,20231020,000000,8.27,8.33,8.27,8.27,315685,0
+VGM.US,D,20231023,000000,8.22,8.2849,8.17,8.2,151432,0
+VGM.US,D,20231024,000000,8.25,8.2891,8.215,8.28,185404,0
+VGM.US,D,20231025,000000,8.21,8.26,8.17,8.18,167546,0
+VGM.US,D,20231026,000000,8.15,8.26,8.15,8.23,205843,0
+VGM.US,D,20231027,000000,8.2,8.265,8.18,8.25,149897,0
+VGM.US,D,20231030,000000,8.29,8.32,8.25,8.3,150240,0
+VGM.US,D,20231031,000000,8.31,8.35,8.2722,8.33,175694,0
+VGM.US,D,20231101,000000,8.33,8.57,8.33,8.53,220026,0
+VGM.US,D,20231102,000000,8.56,8.63,8.53,8.58,186133,0
+VGM.US,D,20231103,000000,8.66,8.8,8.66,8.71,173199,0
+VGM.US,D,20231106,000000,8.68,8.735,8.59,8.66,193446,0
+VGM.US,D,20231107,000000,8.68,8.88,8.68,8.84,197525,0
+VGM.US,D,20231108,000000,8.91,8.98,8.8418,8.98,336000,0
+VGM.US,D,20231109,000000,8.97,8.99,8.88,8.91,146902,0
+VGM.US,D,20231110,000000,8.95,8.98,8.9239,8.95,243648,0
+VGM.US,D,20231113,000000,8.92,8.96,8.88,8.92,196613,0
+VGM.US,D,20231114,000000,8.97,9.12,8.97,9.08,165504,0
+VGM.US,D,20231115,000000,9.08,9.12,9.05,9.1,174054,0
+VGM.US,D,20231116,000000,9.18,9.295,9.18,9.28,160355,0
+VGM.US,D,20231117,000000,9.35,9.3515,9.25,9.33,265262,0
+VGM.US,D,20231120,000000,9.33,9.445,9.32,9.43,212193,0
+VGM.US,D,20231121,000000,9.41,9.49,9.41,9.41,214372,0
+VGM.US,D,20231122,000000,9.48,9.51,9.4,9.42,127771,0
+VGM.US,D,20231124,000000,9.41,9.49,9.38,9.39,45079,0
+VGM.US,D,20231127,000000,9.44,9.45,9.37,9.38,111071,0
+VGM.US,D,20231128,000000,9.34,9.39,9.34,9.36,117837,0
+VGM.US,D,20231129,000000,9.43,9.4899,9.43,9.48,149666,0
+VGM.US,D,20231130,000000,9.5,9.5099,9.395,9.46,170676,0
+VGM.US,D,20231201,000000,9.46,9.625,9.46,9.62,223133,0
+VGM.US,D,20231204,000000,9.59,9.655,9.565,9.61,111936,0
+VGM.US,D,20231205,000000,9.66,9.67,9.61,9.63,126091,0
+VGM.US,D,20231206,000000,9.65,9.66,9.56,9.56,158672,0
+VGM.US,D,20231207,000000,9.59,9.7,9.56,9.66,164002,0
+VGM.US,D,20231208,000000,9.64,9.64,9.5902,9.62,122883,0
+VGM.US,D,20231211,000000,9.63,9.64,9.57,9.59,141322,0
+VGM.US,D,20231212,000000,9.6,9.6,9.55,9.57,111726,0
+VGM.US,D,20231213,000000,9.57,9.67,9.51,9.65,214967,0
+VGM.US,D,20231214,000000,9.7,9.91,9.7,9.87,291236,0
+VGM.US,D,20231215,000000,9.88,9.9194,9.78,9.83,216983,0
+VGM.US,D,20231218,000000,9.85,9.86,9.73,9.77,264175,0
+VGM.US,D,20231219,000000,9.85,9.865,9.7683,9.85,278063,0
+VGM.US,D,20231220,000000,9.86,9.88,9.79,9.82,265387,0
+VGM.US,D,20231221,000000,9.86,9.87,9.74,9.775,177534,0
+VGM.US,D,20231222,000000,9.79,9.84,9.77,9.82,193331,0
+VGM.US,D,20231226,000000,9.8,9.8,9.75,9.76,259376,0
+VGM.US,D,20231227,000000,9.79,9.84,9.77,9.81,219068,0
+VGM.US,D,20231228,000000,9.81,9.85,9.7623,9.81,310982,0
+VGM.US,D,20231229,000000,9.73,9.91,9.73,9.89,487398,0
+VGM.US,D,20240102,000000,9.78,9.86,9.78,9.84,172185,0
+VGM.US,D,20240103,000000,9.86,9.89,9.82,9.89,132957,0
+VGM.US,D,20240104,000000,9.86,9.88,9.78,9.81,147842,0
+VGM.US,D,20240105,000000,9.83,9.84,9.77,9.78,131900,0
+VGM.US,D,20240108,000000,9.83,9.9,9.83,9.85,145107,0
+VGM.US,D,20240109,000000,9.86,9.86,9.74,9.77,151542,0
+VGM.US,D,20240110,000000,9.8,9.815,9.73,9.74,135897,0
+VGM.US,D,20240111,000000,9.76,9.7699,9.7225,9.75,142468,0
+VGM.US,D,20240112,000000,9.82,9.82,9.75,9.775,133458,0
+VGM.US,D,20240116,000000,9.72,9.75,9.69,9.72,250379,0
+VGM.US,D,20240117,000000,9.68,9.69,9.59,9.6,96673,0
+VGM.US,D,20240118,000000,9.62,9.625,9.515,9.55,2720329,0
+VGM.US,D,20240119,000000,9.53,9.56,9.47,9.55,123993,0
+VGM.US,D,20240122,000000,9.56,9.68,9.56,9.6,161056,0
+VGM.US,D,20240123,000000,9.58,9.6199,9.48,9.49,346187,0
+VGM.US,D,20240124,000000,9.54,9.58,9.51,9.515,121406,0
+VGM.US,D,20240125,000000,9.55,9.6,9.53,9.53,132641,0
+VGM.US,D,20240126,000000,9.53,9.69,9.4993,9.53,309365,0
+VGM.US,D,20240129,000000,9.56,9.7,9.56,9.68,248905,0
+VGM.US,D,20240130,000000,9.68,9.73,9.66,9.69,120479,0
+VGM.US,D,20240131,000000,9.76,9.84,9.735,9.79,206578,0
+VGM.US,D,20240201,000000,9.85,9.93,9.8244,9.9,433085,0
+VGM.US,D,20240202,000000,9.82,9.89,9.7941,9.85,142177,0
+VGM.US,D,20240205,000000,9.78,9.815,9.75,9.78,213723,0
+VGM.US,D,20240206,000000,9.78,9.8899,9.771,9.88,185485,0
+VGM.US,D,20240207,000000,9.9,9.93,9.85,9.86,261187,0
+VGM.US,D,20240208,000000,9.86,9.9,9.86,9.88,147987,0
+VGM.US,D,20240209,000000,9.9,9.93,9.89,9.9,57190,0
+VGM.US,D,20240212,000000,9.92,9.94,9.911,9.93,86399,0
+VGM.US,D,20240213,000000,9.85,9.86,9.79,9.82,124096,0
+VGM.US,D,20240214,000000,9.82,9.87,9.82,9.85,35294,0
+VGM.US,D,20240215,000000,9.88,9.89,9.845,9.87,135144,0
+VGM.US,D,20240216,000000,9.84,9.86,9.8092,9.85,88702,0
+VGM.US,D,20240220,000000,9.86,9.87,9.8187,9.85,131389,0
+VGM.US,D,20240221,000000,9.85,9.91,9.82,9.82,86571,0
+VGM.US,D,20240222,000000,9.87,9.87,9.838,9.84,74502,0
+VGM.US,D,20240223,000000,9.84,9.89,9.84,9.86,39648,0
+VGM.US,D,20240226,000000,9.88,9.88,9.7701,9.78,33316,0
+VGM.US,D,20240227,000000,9.77,9.8,9.72,9.77,112996,0
+VGM.US,D,20240228,000000,9.77,9.815,9.77,9.81,54747,0
+VGM.US,D,20240229,000000,9.83,9.89,9.83,9.85,58560,0
+VGM.US,D,20240301,000000,9.85,9.88,9.82,9.88,65952,0
+VGM.US,D,20240304,000000,9.88,9.885,9.84,9.86,35349,0
+VGM.US,D,20240305,000000,9.87,9.92,9.87,9.9,91470,0
+VGM.US,D,20240306,000000,9.9,9.95,9.9,9.94,32963,0
+VGM.US,D,20240307,000000,9.97,9.9799,9.955,9.96,70254,0
+VGM.US,D,20240308,000000,9.98,10.02,9.97,10,92523,0
+VGM.US,D,20240311,000000,10.04,10.04,9.99,10.02,137634,0
+VGM.US,D,20240312,000000,10.04,10.04,9.985,9.99,108541,0
+VGM.US,D,20240313,000000,10.01,10.022,9.96,9.99,98537,0
+VGM.US,D,20240314,000000,9.93,9.94,9.82,9.86,102939,0
+VGM.US,D,20240315,000000,9.88,9.91,9.8249,9.91,82155,0
+VGM.US,D,20240318,000000,9.93,9.99,9.905,9.98,299927,0
+VGM.US,D,20240319,000000,10,10,9.905,9.91,81154,0
+VGM.US,D,20240320,000000,9.88,9.91,9.87,9.9,134664,0
+VGM.US,D,20240321,000000,9.91,9.9217,9.86,9.86,111668,0
+VGM.US,D,20240322,000000,9.92,9.94,9.87,9.89,95226,0
+VGM.US,D,20240325,000000,9.89,9.89,9.84,9.88,63441,0
+VGM.US,D,20240326,000000,9.85,9.899,9.81,9.81,168438,0
+VGM.US,D,20240327,000000,9.85,9.87,9.815,9.84,122146,0
+VGM.US,D,20240328,000000,9.86,9.87,9.81,9.86,153126,0
+VGM.US,D,20240401,000000,9.85,9.85,9.73,9.76,169312,0
+VGM.US,D,20240402,000000,9.71,9.79,9.71,9.76,134434,0
+VGM.US,D,20240403,000000,9.71,9.725,9.66,9.68,162774,0
+VGM.US,D,20240404,000000,9.68,9.72,9.6504,9.66,112508,0
+VGM.US,D,20240405,000000,9.63,9.65,9.62,9.65,110275,0
+VGM.US,D,20240408,000000,9.67,9.69,9.61,9.61,112428,0
+VGM.US,D,20240409,000000,9.63,9.65,9.6,9.64,139889,0
+VGM.US,D,20240410,000000,9.59,9.59,9.5192,9.52,112851,0
+VGM.US,D,20240411,000000,9.57,9.57,9.5,9.56,106428,0
+VGM.US,D,20240412,000000,9.6,9.605,9.56,9.58,140506,0
+VGM.US,D,20240415,000000,9.47,9.53,9.47,9.5,255009,0
+VGM.US,D,20240416,000000,9.49,9.53,9.47,9.51,132876,0
+VGM.US,D,20240417,000000,9.54,9.56,9.51,9.53,119947,0
+VGM.US,D,20240418,000000,9.52,9.5241,9.472,9.49,125963,0
+VGM.US,D,20240419,000000,9.53,9.53,9.5,9.505,61083,0
+VGM.US,D,20240422,000000,9.5,9.53,9.49,9.53,97906,0
+VGM.US,D,20240423,000000,9.54,9.575,9.53,9.56,137758,0
+VGM.US,D,20240424,000000,9.57,9.59,9.54,9.58,171599,0
+VGM.US,D,20240425,000000,9.53,9.53,9.48,9.5,82140,0
+VGM.US,D,20240426,000000,9.53,9.56,9.51,9.51,104341,0
+VGM.US,D,20240429,000000,9.57,9.58,9.52,9.54,69828,0
+VGM.US,D,20240430,000000,9.54,9.56,9.52,9.55,116269,0
+VGM.US,D,20240501,000000,9.58,9.59,9.56,9.58,105835,0
+VGM.US,D,20240502,000000,9.58,9.58,9.54,9.58,78075,0
+VGM.US,D,20240503,000000,9.63,9.65,9.62,9.64,100333,0
+VGM.US,D,20240506,000000,9.66,9.71,9.66,9.69,81580,0
+VGM.US,D,20240507,000000,9.75,9.79,9.74,9.79,110334,0
+VGM.US,D,20240508,000000,9.8,9.87,9.78,9.86,103737,0
+VGM.US,D,20240509,000000,9.87,9.88,9.86,9.87,150232,0
+VGM.US,D,20240510,000000,9.86,9.88,9.83,9.84,304463,0
+VGM.US,D,20240513,000000,9.86,9.8698,9.78,9.78,106537,0
+VGM.US,D,20240514,000000,9.78,9.85,9.765,9.82,125277,0
+VGM.US,D,20240515,000000,9.82,9.9,9.82,9.89,143517,0
+VGM.US,D,20240516,000000,9.9,9.9,9.86,9.87,80785,0
+VGM.US,D,20240517,000000,9.89,9.89,9.85,9.86,92402,0
+VGM.US,D,20240520,000000,9.86,9.88,9.85,9.87,214190,0
+VGM.US,D,20240521,000000,9.88,9.88,9.78,9.79,143934,0
+VGM.US,D,20240522,000000,9.78,9.8,9.77,9.78,93587,0
+VGM.US,D,20240523,000000,9.78,9.78,9.7,9.76,227683,0
+VGM.US,D,20240524,000000,9.8,10.1,9.771,10.1,618436,0
+VGM.US,D,20240528,000000,10.1,10.2021,10,10.03,223196,0
+VGM.US,D,20240529,000000,9.99,10.02,9.86,9.88,119690,0
+VGM.US,D,20240530,000000,9.91,9.93,9.89,9.9,77799,0
+VGM.US,D,20240531,000000,9.96,9.9945,9.86,9.87,134978,0
+VGM.US,D,20240603,000000,9.92,9.98,9.9,9.93,57847,0
+VGM.US,D,20240604,000000,9.95,9.99,9.9,9.95,73589,0
+VGM.US,D,20240605,000000,9.95,10.06,9.93,10.01,213431,0
+VGM.US,D,20240606,000000,10,10.09,9.99,10.06,94434,0
+VGM.US,D,20240607,000000,9.99,10.06,9.95,10.04,92001,0
+VGM.US,D,20240610,000000,10.03,10.09,10.02,10.09,56669,0
+VGM.US,D,20240611,000000,10.09,10.14,10.02,10.11,129712,0
+VGM.US,D,20240612,000000,10.2,10.25,10.135,10.15,147703,0
+VGM.US,D,20240613,000000,10.2,10.229,10.18,10.22,147213,0
+VGM.US,D,20240614,000000,10.23,10.25,10.22,10.22,57745,0
+VGM.US,D,20240617,000000,10.21,10.25,10.175,10.24,87171,0
+VGM.US,D,20240618,000000,10.2,10.25,10.1901,10.24,84569,0
+VGM.US,D,20240620,000000,10.21,10.248,10.15,10.17,138567,0
+VGM.US,D,20240621,000000,10.22,10.22,10.122,10.14,117661,0
+VGM.US,D,20240624,000000,10.17,10.21,10.17,10.19,102905,0
+VGM.US,D,20240625,000000,10.24,10.29,10.2,10.29,99449,0
+VGM.US,D,20240626,000000,10.26,10.31,10.2,10.31,110431,0
+VGM.US,D,20240627,000000,10.33,10.37,10.28,10.3,120447,0
+VGM.US,D,20240628,000000,10.36,10.361,10.27,10.27,134029,0
+VGM.US,D,20240701,000000,10.23,10.28,10.21,10.25,130906,0
+VGM.US,D,20240702,000000,10.3,10.3,10.24,10.26,113258,0
+VGM.US,D,20240703,000000,10.25,10.33,10.25,10.33,116915,0
+VGM.US,D,20240705,000000,10.31,10.39,10.31,10.37,70652,0
+VGM.US,D,20240708,000000,10.39,10.39,10.33,10.37,150280,0
+VGM.US,D,20240709,000000,10.39,10.4,10.31,10.35,220691,0
+VGM.US,D,20240710,000000,10.37,10.4,10.36,10.4,198796,0
+VGM.US,D,20240711,000000,10.43,10.485,10.43,10.47,115072,0
+VGM.US,D,20240712,000000,10.48,10.5,10.4201,10.46,112907,0
+VGM.US,D,20240715,000000,10.46,10.47,10.39,10.4,104700,0
+VGM.US,D,20240716,000000,10.38,10.4,10.32,10.37,105999,0
+VGM.US,D,20240717,000000,10.33,10.33,10.2318,10.27,151432,0
+VGM.US,D,20240718,000000,10.29,10.29,10.11,10.17,187565,0
+VGM.US,D,20240719,000000,10.16,10.17,10.05,10.1,190153,0
+VGM.US,D,20240722,000000,10.12,10.17,10.09,10.17,223765,0
+VGM.US,D,20240723,000000,10.17,10.205,10.16,10.18,132256,0
+VGM.US,D,20240724,000000,10.2,10.2,10.1,10.12,95586,0
+VGM.US,D,20240725,000000,10.18,10.19,10.15,10.16,53179,0
+VGM.US,D,20240726,000000,10.18,10.2384,10.18,10.23,78778,0
+VGM.US,D,20240729,000000,10.25,10.3,10.24,10.25,90153,0
+VGM.US,D,20240730,000000,10.29,10.36,10.25,10.34,170992,0
+VGM.US,D,20240731,000000,10.42,10.42,10.3403,10.35,170274,0
+VGM.US,D,20240801,000000,10.37,10.44,10.33,10.42,185026,0
+VGM.US,D,20240802,000000,10.47,10.4856,10.45,10.46,116743,0
+VGM.US,D,20240805,000000,10.44,10.46,10.36,10.37,167963,0
+VGM.US,D,20240806,000000,10.4,10.49,10.4,10.48,126205,0
+VGM.US,D,20240807,000000,10.5,10.51,10.46,10.48,117952,0
+VGM.US,D,20240808,000000,10.52,10.52,10.37,10.4,117687,0
+VGM.US,D,20240809,000000,10.47,10.47,10.4017,10.43,101705,0
+VGM.US,D,20240812,000000,10.41,10.42,10.36,10.36,110277,0
+VGM.US,D,20240813,000000,10.42,10.455,10.39,10.4,238259,0
+VGM.US,D,20240814,000000,10.4,10.44,10.4,10.4,131263,0
+VGM.US,D,20240815,000000,10.33,10.37,10.33,10.35,206341,0
+VGM.US,D,20240816,000000,10.3,10.32,10.29,10.3,126068,0
+VGM.US,D,20240819,000000,10.29,10.3206,10.28,10.3,114041,0
+VGM.US,D,20240820,000000,10.34,10.34,10.3,10.31,113702,0
+VGM.US,D,20240821,000000,10.34,10.36,10.3344,10.35,89795,0
+VGM.US,D,20240822,000000,10.35,10.365,10.305,10.34,130841,0
+VGM.US,D,20240823,000000,10.35,10.37,10.34,10.34,120562,0
+VGM.US,D,20240826,000000,10.38,10.38,10.34,10.38,90418,0
+VGM.US,D,20240827,000000,10.36,10.39,10.3347,10.39,122473,0
+VGM.US,D,20240828,000000,10.39,10.39,10.34,10.35,57628,0
+VGM.US,D,20240829,000000,10.37,10.39,10.355,10.36,55049,0
+VGM.US,D,20240830,000000,10.4,10.41,10.38,10.4,59878,0
+VGM.US,D,20240903,000000,10.45,10.46,10.4,10.4,139392,0
+VGM.US,D,20240904,000000,10.4,10.47,10.4,10.42,99548,0
+VGM.US,D,20240905,000000,10.45,10.47,10.41,10.46,152077,0
+VGM.US,D,20240906,000000,10.47,10.5,10.47,10.49,110551,0
+VGM.US,D,20240909,000000,10.51,10.54,10.43,10.54,122046,0
+VGM.US,D,20240910,000000,10.54,10.545,10.5,10.53,159709,0
+VGM.US,D,20240911,000000,10.55,10.62,10.55,10.62,214680,0
+VGM.US,D,20240912,000000,10.62,10.69,10.62,10.68,344936,0
+VGM.US,D,20240913,000000,10.69,10.7,10.64,10.64,156408,0
+VGM.US,D,20240916,000000,10.67,10.6971,10.61,10.63,189101,0
+VGM.US,D,20240917,000000,10.59,10.605,10.55,10.57,165752,0
+VGM.US,D,20240918,000000,10.55,10.57,10.51,10.57,174125,0
+VGM.US,D,20240919,000000,10.57,10.6,10.52,10.54,174164,0
+VGM.US,D,20240920,000000,10.55,10.55,10.51,10.52,124082,0
+VGM.US,D,20240923,000000,10.51,10.53,10.49,10.52,110587,0
+VGM.US,D,20240924,000000,10.53,10.57,10.49,10.57,169401,0
+VGM.US,D,20240925,000000,10.55,10.565,10.47,10.49,199569,0
+VGM.US,D,20240926,000000,10.51,10.51,10.46,10.47,155403,0
+VGM.US,D,20240927,000000,10.5,10.51,10.46,10.49,181089,0
+VGM.US,D,20240930,000000,10.515,10.56,10.51,10.56,209280,0
+VGM.US,D,20241001,000000,10.58,10.63,10.56,10.59,183846,0
+VGM.US,D,20241002,000000,10.56,10.6,10.54,10.6,143934,0
+VGM.US,D,20241003,000000,10.6,10.6,10.55,10.56,703485,0
+VGM.US,D,20241004,000000,10.51,10.536,10.47,10.51,163435,0
+VGM.US,D,20241007,000000,10.51,10.51,10.47,10.48,125793,0
+VGM.US,D,20241008,000000,10.48,10.48,10.45,10.48,180029,0
+VGM.US,D,20241009,000000,10.47,10.49,10.45,10.48,327555,0
+VGM.US,D,20241010,000000,10.49,10.49,10.44,10.48,227659,0
+VGM.US,D,20241011,000000,10.46,10.52,10.45,10.5,309890,0
+VGM.US,D,20241014,000000,10.5,10.51,10.45,10.45,222159,0
+VGM.US,D,20241015,000000,10.45,10.51,10.45,10.48,214123,0
+VGM.US,D,20241016,000000,10.42,10.46,10.42,10.44,61891,0
+VGM.US,D,20241017,000000,10.44,10.44,10.4,10.42,128431,0
+VGM.US,D,20241018,000000,10.45,10.47,10.42,10.47,150237,0
+VGM.US,D,20241021,000000,10.44,10.47,10.4,10.4,354466,0
+VGM.US,D,20241022,000000,10.43,10.432,10.36,10.37,82012,0
+VGM.US,D,20241023,000000,10.36,10.3623,10.23,10.23,163943,0
+VGM.US,D,20241024,000000,10.25,10.255,10.16,10.23,233647,0
+VGM.US,D,20241025,000000,10.21,10.25,10.17,10.17,286631,0
+VGM.US,D,20241028,000000,10.23,10.26,10.19,10.23,131015,0
+VGM.US,D,20241029,000000,10.2,10.2,10.13,10.16,184812,0
+VGM.US,D,20241030,000000,10.18,10.19,10.14,10.19,180034,0
+VGM.US,D,20241031,000000,10.21,10.36,10.19,10.36,157395,0
+VGM.US,D,20241101,000000,10.35,10.37,10.25,10.27,169018,0
+VGM.US,D,20241104,000000,10.32,10.3499,10.29,10.29,74104,0
+VGM.US,D,20241105,000000,10.33,10.33,10.25,10.26,260806,0
+VGM.US,D,20241106,000000,10.24,10.24,10.11,10.17,316729,0
+VGM.US,D,20241107,000000,10.24,10.28,10.18,10.21,140200,0
+VGM.US,D,20241108,000000,10.23,10.31,10.23,10.27,206598,0
+VGM.US,D,20241111,000000,10.35,10.35,10.28,10.28,107834,0
+VGM.US,D,20241112,000000,10.3,10.3,10.15,10.17,137674,0
+VGM.US,D,20241113,000000,10.1861,10.288,10.18,10.25,225655,0
+VGM.US,D,20241114,000000,10.24,10.3,10.22,10.28,275387,0
+VGM.US,D,20241115,000000,10.21,10.22,10.16,10.17,152366,0
+VGM.US,D,20241118,000000,10.152,10.2308,10.1408,10.16,295720,0
+VGM.US,D,20241119,000000,10.185,10.2299,10.15,10.18,168684,0
+VGM.US,D,20241120,000000,10.1847,10.22,10.15,10.19,143745,0
+VGM.US,D,20241121,000000,10.195,10.22,10.15,10.16,190445,0
+VGM.US,D,20241122,000000,10.16,10.19,10.14,10.15,152035,0
+VGM.US,D,20241125,000000,10.24,10.2695,10.18,10.26,339279,0
+VGM.US,D,20241126,000000,10.21,10.24,10.18,10.24,148037,0
+VGM.US,D,20241127,000000,10.291,10.387507,10.28,10.38,162086,0
+VGM.US,D,20241129,000000,10.36,10.495,10.36,10.49,94117,0
+VGM.US,D,20241202,000000,10.49,10.52,10.42,10.48,136760,0
+VGM.US,D,20241203,000000,10.49,10.49,10.46,10.49,75473,0
+VGM.US,D,20241204,000000,10.4649,10.54,10.44,10.5,141780,0
+VGM.US,D,20241205,000000,10.53,10.54,10.41,10.41,142231,0
+VGM.US,D,20241206,000000,10.4401,10.49,10.39,10.44,118164,0
+VGM.US,D,20241209,000000,10.4401,10.46,10.41,10.42,91781,0
+VGM.US,D,20241210,000000,10.43,10.45,10.4,10.43,119629,0
+VGM.US,D,20241211,000000,10.52,10.52,10.44,10.46,107920,0
+VGM.US,D,20241212,000000,10.5,10.5,10.38,10.39,158874,0
+VGM.US,D,20241213,000000,10.41,10.41,10.27,10.29,121552,0
+VGM.US,D,20241216,000000,10.31,10.33,10.23,10.25,142602,0
+VGM.US,D,20241217,000000,10.2076,10.25,10.05,10.09,163674,0
+VGM.US,D,20241218,000000,10.0849,10.09,9.92,9.96,256894,0
+VGM.US,D,20241219,000000,9.9255,9.95,9.77,9.82,213086,0
+VGM.US,D,20241220,000000,9.835,9.92,9.82,9.89,295484,0
+VGM.US,D,20241223,000000,9.87,9.9,9.78,9.84,303922,0
+VGM.US,D,20241224,000000,9.86,9.88,9.77,9.86,296230,0
+VGM.US,D,20241226,000000,9.7905,9.95,9.79,9.88,320386,0
+VGM.US,D,20241227,000000,9.9,9.9,9.78,9.82,606587,0
+VGM.US,D,20241230,000000,9.87,10.05,9.85,10.02,518500,0
+VGM.US,D,20241231,000000,10.03,10.169,10.01,10.1,365260,0
+VGM.US,D,20250102,000000,10.14,10.19,10.1,10.17,117962,0
+VGM.US,D,20250103,000000,10.1898,10.21,10.11,10.14,128424,0
+VGM.US,D,20250106,000000,10.14,10.144,10,10.08,135487,0
+VGM.US,D,20250107,000000,10.12,10.13,10.04,10.08,144264,0
+VGM.US,D,20250108,000000,10.08,10.16,10.06,10.09,171939,0
+VGM.US,D,20250110,000000,10.05,10.06,9.94,9.94,102980,0
+VGM.US,D,20250113,000000,10,10,9.8932,9.95,51804,0
+VGM.US,D,20250114,000000,9.965,9.99,9.93,9.94,183271,0
+VGM.US,D,20250115,000000,10.03,10.07,9.97,10.07,145310,0
+VGM.US,D,20250116,000000,10.04,10.15,10.04,10.14,145721,0
+VGM.US,D,20250117,000000,10.14,10.14,10.06,10.13,86497,0
+VGM.US,D,20250121,000000,10.151,10.21,10.135,10.19,154746,0
+VGM.US,D,20250122,000000,10.19,10.2,10.08,10.1,151038,0
+VGM.US,D,20250123,000000,10.085,10.09,10.03,10.06,85234,0
+VGM.US,D,20250124,000000,10.085,10.1,10.04,10.07,164683,0
+VGM.US,D,20250127,000000,10.13,10.14,10.07,10.13,136959,0
+VGM.US,D,20250128,000000,10.115,10.12,10.05,10.1,122583,0
+VGM.US,D,20250129,000000,10.09,10.1081,10.01,10.07,152788,0
+VGM.US,D,20250130,000000,10.09,10.14,10.08,10.1,204862,0
+VGM.US,D,20250131,000000,10.1255,10.16,10.09,10.12,189406,0
+VGM.US,D,20250203,000000,10.15,10.15,10.05,10.08,444993,0
+VGM.US,D,20250204,000000,10.09,10.14,10.08,10.14,171535,0
+VGM.US,D,20250205,000000,10.1785,10.225,10.16,10.22,162232,0
+VGM.US,D,20250206,000000,10.215,10.24,10.18,10.21,129509,0
+VGM.US,D,20250207,000000,10.195,10.21,10.14,10.18,244368,0
+VGM.US,D,20250210,000000,10.21,10.23,10.17,10.19,81394,0
+VGM.US,D,20250211,000000,10.17,10.2,10.15,10.19,149630,0
+VGM.US,D,20250212,000000,10.13,10.13,10.025,10.07,245628,0
+VGM.US,D,20250213,000000,10.1,10.16,10.07,10.12,177673,0
+VGM.US,D,20250214,000000,10.17,10.22,10.16,10.22,93193,0
+VGM.US,D,20250218,000000,10.155,10.18,10.13,10.14,75822,0
+VGM.US,D,20250219,000000,10.15,10.2,10.14,10.19,46739,0
+VGM.US,D,20250220,000000,10.23,10.29,10.13,10.13,174808,0
+VGM.US,D,20250221,000000,10.18,10.24,10.1554,10.2,211122,0
+VGM.US,D,20250224,000000,10.175,10.185,10.12,10.12,123183,0
+VGM.US,D,20250225,000000,10.17,10.21,10.17,10.21,152865,0
+VGM.US,D,20250226,000000,10.225,10.25,10.18,10.22,87371,0
+VGM.US,D,20250227,000000,10.2394,10.25,10.2001,10.24,101834,0
+VGM.US,D,20250228,000000,10.3,10.3,10.22,10.25,243316,0
+VGM.US,D,20250303,000000,10.25,10.3,10.21,10.25,144660,0
+VGM.US,D,20250304,000000,10.269,10.2699,10.16,10.17,135568,0
+VGM.US,D,20250305,000000,10.21,10.24,10.17,10.2,59218,0
+VGM.US,D,20250306,000000,10.185,10.2,10.15,10.15,102140,0
+VGM.US,D,20250307,000000,10.18,10.19,10.09,10.14,162789,0
+VGM.US,D,20250310,000000,10.15,10.2,10.125,10.17,84648,0
+VGM.US,D,20250311,000000,10.19,10.21,10.17,10.19,104681,0
+VGM.US,D,20250312,000000,10.195,10.21,10.125,10.13,134665,0
+VGM.US,D,20250313,000000,10.115,10.12,10.05,10.06,81419,0
+VGM.US,D,20250314,000000,10.08,10.1,10.06,10.08,90338,0
+VGM.US,D,20250317,000000,10.04,10.06,9.97,9.99,171941,0
+VGM.US,D,20250318,000000,9.98,9.99,9.9,9.93,184126,0
+VGM.US,D,20250319,000000,9.93,9.95,9.86,9.94,120725,0
+VGM.US,D,20250320,000000,9.97,10.01,9.96,10.01,153261,0
+VGM.US,D,20250321,000000,10.0158,10.09,10.0005,10.09,66446,0
+VGM.US,D,20250324,000000,10.11,10.13,10.075,10.13,188372,0
+VGM.US,D,20250325,000000,10.11,10.11,9.97,10.02,91933,0
+VGM.US,D,20250326,000000,10,10.02,9.91,9.93,94611,0
+VGM.US,D,20250327,000000,9.92,9.92,9.85,9.88,94874,0
+VGM.US,D,20250328,000000,9.91,9.935,9.865,9.91,121144,0
+VGM.US,D,20250331,000000,9.9747,9.99,9.89,9.96,149004,0
+VGM.US,D,20250401,000000,9.98,10.06,9.98,10.04,126578,0
+VGM.US,D,20250402,000000,10.05,10.065,9.99,10.02,90144,0
+VGM.US,D,20250403,000000,10.045,10.1432,10.0301,10.12,167993,0
+VGM.US,D,20250404,000000,10.1,10.12,9.86,9.9,172160,0
+VGM.US,D,20250407,000000,9.81,9.9,9.715,9.76,316495,0
+VGM.US,D,20250408,000000,9.805,9.86,9.5,9.53,217891,0
+VGM.US,D,20250409,000000,9.51,9.7,9.28,9.7,373215,0
+VGM.US,D,20250410,000000,9.63,9.64,9.39,9.44,217095,0
+VGM.US,D,20250411,000000,9.38,9.51,9.3201,9.43,145744,0
+VGM.US,D,20250414,000000,9.52,9.65,9.5,9.61,153836,0
+VGM.US,D,20250415,000000,9.66,9.71,9.6,9.67,274450,0
+VGM.US,D,20250416,000000,9.6256,9.63,9.49,9.54,109378,0
+VGM.US,D,20250417,000000,9.525,9.587,9.49,9.54,115647,0
+VGM.US,D,20250421,000000,9.47,9.57,9.4,9.4,180861,0
+VGM.US,D,20250422,000000,9.42,9.4997,9.38,9.48,128689,0
+VGM.US,D,20250423,000000,9.59,9.59,9.46,9.48,195686,0
+VGM.US,D,20250424,000000,9.559,9.56,9.52,9.56,116471,0
+VGM.US,D,20250425,000000,9.61,9.6499,9.58,9.61,109646,0
+VGM.US,D,20250428,000000,9.6,9.63,9.55,9.6,157769,0
+VGM.US,D,20250429,000000,9.61,9.67,9.59,9.6,258403,0
+VGM.US,D,20250430,000000,9.61,9.65,9.58,9.65,306759,0
+VGM.US,D,20250501,000000,9.67,9.72,9.655,9.69,170509,0
+VGM.US,D,20250502,000000,9.68,9.73,9.67,9.72,103053,0
+VGM.US,D,20250505,000000,9.715,9.715,9.64,9.65,148279,0
+VGM.US,D,20250506,000000,9.6993,9.76,9.63,9.65,261742,0
+VGM.US,D,20250507,000000,9.6701,9.7108,9.65,9.67,213992,0
+VGM.US,D,20250508,000000,9.71,9.73,9.65,9.68,146665,0
+VGM.US,D,20250509,000000,9.71,9.71,9.68,9.7,77046,0
+VGM.US,D,20250512,000000,9.71,9.73,9.68,9.7,124264,0
+VGM.US,D,20250513,000000,9.68,9.7,9.65,9.68,122786,0
+VGM.US,D,20250514,000000,9.7,9.7,9.56,9.58,339126,0
+VGM.US,D,20250515,000000,9.625,9.695,9.625,9.66,141907,0
+VGM.US,D,20250516,000000,9.59,9.66,9.59,9.64,79654,0
+VGM.US,D,20250519,000000,9.552,9.58,9.51,9.57,179621,0
+VGM.US,D,20250520,000000,9.5584,9.58,9.535,9.55,82314,0
+VGM.US,D,20250521,000000,9.52,9.55,9.43,9.43,237120,0
+VGM.US,D,20250522,000000,9.4399,9.58,9.4,9.56,2475964,0
+VGM.US,D,20250523,000000,9.6,9.61,9.55,9.55,1199869,0
+VGM.US,D,20250527,000000,9.63,9.65,9.6,9.62,560597,0
+VGM.US,D,20250528,000000,9.645,9.6659,9.58,9.6,337084,0
+VGM.US,D,20250529,000000,9.64,9.64,9.6,9.63,579069,0
+VGM.US,D,20250530,000000,9.6699,9.67,9.64,9.67,381501,0
+VGM.US,D,20250602,000000,9.66,9.67,9.61,9.63,496214,0
+VGM.US,D,20250603,000000,9.6699,9.6699,9.5546,9.57,346425,0
+VGM.US,D,20250604,000000,9.56,9.62,9.56,9.58,257131,0
+VGM.US,D,20250605,000000,9.5813,9.6,9.55,9.57,420586,0
+VGM.US,D,20250606,000000,9.5597,9.5597,9.48,9.5,295679,0
+VGM.US,D,20250609,000000,9.5,9.52,9.47,9.47,423440,0
+VGM.US,D,20250610,000000,9.48,9.53,9.4692,9.49,237509,0
+VGM.US,D,20250611,000000,9.4903,9.52,9.48,9.5,244824,0
+VGM.US,D,20250612,000000,9.5422,9.5422,9.5,9.51,286412,0
+VGM.US,D,20250613,000000,9.5,9.508,9.47,9.48,229805,0
+VGM.US,D,20250616,000000,9.5,9.5,9.47,9.48,211954,0
+VGM.US,D,20250617,000000,9.4501,9.48,9.43,9.48,295822,0
+VGM.US,D,20250618,000000,9.453,9.47,9.42,9.43,266439,0
+VGM.US,D,20250620,000000,9.45,9.45,9.4,9.42,173054,0
+VGM.US,D,20250623,000000,9.43,9.45,9.41,9.45,138185,0
+VGM.US,D,20250624,000000,9.45,9.5,9.43,9.5,176861,0
+VGM.US,D,20250625,000000,9.53,9.53,9.47,9.49,280844,0
+VGM.US,D,20250626,000000,9.52,9.525,9.47,9.49,217315,0
+VGM.US,D,20250627,000000,9.47,9.4994,9.441,9.48,324645,0
+VGM.US,D,20250630,000000,9.5399,9.59,9.49,9.49,574619,0
+VGM.US,D,20250701,000000,9.49,9.6,9.49,9.59,370296,0
+VGM.US,D,20250702,000000,9.6,9.63,9.56,9.59,404755,0
+VGM.US,D,20250703,000000,9.58,9.6,9.56,9.57,112662,0
+VGM.US,D,20250707,000000,9.49,9.6,9.49,9.59,219146,0
+VGM.US,D,20250708,000000,9.58,9.65,9.5663,9.65,183901,0
+VGM.US,D,20250709,000000,9.65,9.68,9.6,9.64,216038,0
+VGM.US,D,20250710,000000,9.669,9.669,9.6229,9.66,203660,0
+VGM.US,D,20250711,000000,9.6371,9.64,9.61,9.64,201999,0
+VGM.US,D,20250714,000000,9.645,9.67,9.6249,9.67,185466,0
+VGM.US,D,20250715,000000,9.67,9.68,9.61,9.63,149791,0
+VGM.US,D,20250716,000000,9.59,9.61,9.52,9.57,238024,0
+VGM.US,D,20250717,000000,9.55,9.55,9.47,9.5,343361,0
+VGM.US,D,20250718,000000,9.53,9.53,9.43,9.43,292712,0
+VGM.US,D,20250721,000000,9.54,9.54,9.42,9.47,282613,0
+VGM.US,D,20250722,000000,9.49,9.5,9.44,9.48,141193,0
+VGM.US,D,20250723,000000,9.45,9.4699,9.41,9.43,207567,0
+VGM.US,D,20250724,000000,9.4121,9.42,9.38,9.39,225723,0
+VGM.US,D,20250725,000000,9.3907,9.41,9.37,9.4,192393,0
+VGM.US,D,20250728,000000,9.41,9.46,9.39,9.44,172227,0
+VGM.US,D,20250729,000000,9.45,9.45,9.39,9.4,281710,0
+VGM.US,D,20250730,000000,9.39,9.4,9.37,9.4,145295,0
+VGM.US,D,20250731,000000,9.43,9.4799,9.42,9.46,354956,0
+VGM.US,D,20250801,000000,9.47,9.56,9.46,9.54,298344,0
+VGM.US,D,20250804,000000,9.5353,9.59,9.53,9.58,390633,0
+VGM.US,D,20250805,000000,9.585,9.63,9.58,9.62,157297,0
+VGM.US,D,20250806,000000,9.6268,9.65,9.61,9.62,145695,0
+VGM.US,D,20250807,000000,9.6301,9.65,9.58,9.6,140374,0
+VGM.US,D,20250808,000000,9.62,9.63,9.59,9.62,179597,0
+VGM.US,D,20250811,000000,9.65,9.67,9.65,9.67,222706,0
+VGM.US,D,20250812,000000,9.65,9.6692,9.62,9.66,248697,0
+VGM.US,D,20250813,000000,9.67,9.72,9.65,9.7,214955,0
+VGM.US,D,20250814,000000,9.66,9.69,9.65,9.67,101334,0
+VGM.US,D,20250815,000000,9.63,9.7,9.63,9.68,126925,0
+VGM.US,D,20250818,000000,9.6122,9.6122,9.57,9.58,120445,0
+VGM.US,D,20250819,000000,9.58,9.593,9.56,9.58,104665,0
+VGM.US,D,20250820,000000,9.57,9.5728,9.51,9.57,156085,0
+VGM.US,D,20250821,000000,9.549,9.5591,9.5,9.55,161740,0
+VGM.US,D,20250822,000000,9.51,9.58,9.51,9.57,475846,0
+VGM.US,D,20250825,000000,9.62,9.65,9.54,9.57,429204,0
+VGM.US,D,20250826,000000,9.57,9.59,9.4835,9.54,561429,0
+VGM.US,D,20250827,000000,9.52,9.55,9.485,9.55,342382,0
+VGM.US,D,20250828,000000,9.552,9.552,9.5,9.54,292687,0
+VGM.US,D,20250829,000000,9.5399,9.54,9.51,9.54,224405,0
+VGM.US,D,20250902,000000,9.51,9.55,9.5,9.55,259434,0
+VGM.US,D,20250903,000000,9.535,9.56,9.53,9.54,173340,0
+VGM.US,D,20250904,000000,9.54,9.55,9.52,9.55,343097,0
+VGM.US,D,20250905,000000,9.59,9.73,9.59,9.71,355763,0
+VGM.US,D,20250908,000000,9.69,9.87,9.69,9.86,280892,0
+VGM.US,D,20250909,000000,9.865,9.8799,9.8321,9.84,230157,0
+VGM.US,D,20250910,000000,9.88,9.99,9.8745,9.99,223222,0
+VGM.US,D,20250911,000000,10,10.0522,10,10.01,207934,0
+VGM.US,D,20250912,000000,10.02,10.08,10.01,10.05,224412,0
+VGM.US,D,20250915,000000,10.07,10.08,10.01,10.05,210319,0
+VGM.US,D,20250916,000000,10,10.02,9.9635,9.99,141774,0
+VGM.US,D,20250917,000000,10.03,10.08,10.01,10.05,166434,0
+VGM.US,D,20250918,000000,10.06,10.07,9.99,10.07,166228,0
+VGM.US,D,20250919,000000,10.04,10.09,10.03,10.08,103648,0
+VGM.US,D,20250922,000000,10.06,10.09,10.05,10.08,106151,0
+VGM.US,D,20250923,000000,10.08,10.1053,10.06,10.08,196614,0
+VGM.US,D,20250924,000000,10.06,10.08,10,10.04,73241,0
+VGM.US,D,20250925,000000,10.03,10.05,10.01,10.03,146066,0
+VGM.US,D,20250926,000000,10.02,10.05,10.02,10.02,100809,0
+VGM.US,D,20250929,000000,10.04,10.09,10.02,10.09,165410,0
+VGM.US,D,20250930,000000,10.07,10.12,10.06,10.12,184361,0
+VGM.US,D,20251001,000000,10.16,10.22,10.12,10.22,235782,0
+VGM.US,D,20251002,000000,10.15,10.24,10.15,10.2,161649,0
+VGM.US,D,20251003,000000,10.1799,10.18,10.075,10.1,199014,0
+VGM.US,D,20251006,000000,10.05,10.1,10.03,10.05,240999,0
+VGM.US,D,20251007,000000,10.04,10.076,10.01,10.02,362934,0
+VGM.US,D,20251008,000000,10.01,10.09,10,10.07,297948,0
+VGM.US,D,20251009,000000,10.075,10.09,10.045,10.08,119370,0
+VGM.US,D,20251010,000000,10.07,10.17,10.07,10.14,274343,0
+VGM.US,D,20251013,000000,10.19,10.2,10.14,10.2,146499,0
+VGM.US,D,20251014,000000,10.22,10.26,10.21,10.24,227458,0
+VGM.US,D,20251015,000000,10.237,10.25,10.22,10.24,200675,0
+VGM.US,D,20251016,000000,10.19,10.19,10.06,10.09,206165,0
+VGM.US,D,20251017,000000,10.1241,10.139,10,10.03,161569,0
+VGM.US,D,20251020,000000,10.0895,10.12,10.06,10.12,126703,0
+VGM.US,D,20251021,000000,10.136,10.18,10.1,10.14,175324,0
+VGM.US,D,20251022,000000,10.13,10.14,10.065,10.08,111647,0
+VGM.US,D,20251023,000000,10.1,10.1,10.055,10.09,144113,0
+VGM.US,D,20251024,000000,10.09,10.13,10.07,10.13,121818,0
+VGM.US,D,20251027,000000,10.12,10.2,10.11,10.19,172292,0
+VGM.US,D,20251028,000000,10.18,10.22,10.17,10.22,129593,0
+VGM.US,D,20251029,000000,10.205,10.23,10.18,10.19,165481,0
+VGM.US,D,20251030,000000,10.1712,10.2,10.11,10.2,163252,0
+VGM.US,D,20251031,000000,10.2,10.28,10.18,10.2,210310,0
+VGM.US,D,20251103,000000,10.195,10.22,10.14,10.22,166595,0
+VGM.US,D,20251104,000000,10.19,10.265,10.18,10.18,105706,0
+VGM.US,D,20251105,000000,10.19,10.3,10.18,10.23,269340,0
+VGM.US,D,20251106,000000,10.25,10.29,10.1802,10.22,109344,0
+VGM.US,D,20251107,000000,10.16,10.2092,10.15,10.15,153796,0
+VGM.US,D,20251110,000000,10.198,10.21,10.14,10.21,129806,0
+VGM.US,D,20251111,000000,10.23,10.2899,10.21,10.27,81646,0
+VGM.US,D,20251112,000000,10.28,10.29,10.21,10.25,107660,0
+VGM.US,D,20251113,000000,10.23,10.25,10.21,10.21,161555,0
+VGM.US,D,20251114,000000,10.209,10.21,10.14,10.16,272806,0
+VGM.US,D,20251117,000000,10.115,10.17,10.06,10.13,169632,0
+VGM.US,D,20251118,000000,10.16,10.19,10.11,10.17,122101,0
+VGM.US,D,20251119,000000,10.18,10.19,10.12,10.16,148016,0
+VGM.US,D,20251120,000000,10.1659,10.1659,10.0901,10.14,135147,0
+VGM.US,D,20251121,000000,10.15,10.15,10.06,10.08,150588,0
+VGM.US,D,20251124,000000,10.12,10.13,10.07,10.09,139324,0
+VGM.US,D,20251125,000000,10.11,10.15,10.08,10.1,165935,0
+VGM.US,D,20251126,000000,10.11,10.15,10.08,10.13,167563,0
+VGM.US,D,20251128,000000,10.08,10.18,10.08,10.17,127877,0
+VGM.US,D,20251201,000000,10.1,10.2,10.1,10.19,219111,0
+VGM.US,D,20251202,000000,10.18,10.23,10.14,10.22,206077,0
+VGM.US,D,20251203,000000,10.22,10.32,10.22,10.3,403851,0
+VGM.US,D,20251204,000000,10.302,10.4,10.245,10.34,368165,0
+VGM.US,D,20251205,000000,10.37,10.41,10.2901,10.36,248447,0
+VGM.US,D,20251208,000000,10.36,10.37,10.31,10.37,151735,0
+VGM.US,D,20251209,000000,10.4,10.41,10.29,10.31,233388,0
+VGM.US,D,20251210,000000,10.325,10.36,10.28,10.33,204973,0
+VGM.US,D,20251211,000000,10.36,10.38,10.35,10.38,181174,0
+VGM.US,D,20251212,000000,10.35,10.35,10.3,10.32,214799,0
+VGM.US,D,20251215,000000,10.35,10.39,10.34,10.37,148929,0
+VGM.US,D,20251216,000000,10.39,10.39,10.26,10.34,211215,0
+VGM.US,D,20251217,000000,10.28,10.34,10.28,10.31,135920,0
+VGM.US,D,20251218,000000,10.31,10.38,10.29,10.29,264228,0
+VGM.US,D,20251219,000000,10.305,10.32,10.27,10.3,142004,0
+VGM.US,D,20251222,000000,10.28,10.33,10.24,10.27,256889,0
+VGM.US,D,20251223,000000,10.28,10.29,10.24,10.25,162000,0
+VGM.US,D,20251224,000000,10.24,10.31,10.23,10.31,130308,0
+VGM.US,D,20251226,000000,10.3,10.33,10.27,10.32,164544,0
+VGM.US,D,20251229,000000,10.305,10.33,10.28,10.31,250195,0
+VGM.US,D,20251230,000000,10.32,10.3622,10.32,10.36,187569,0
+VGM.US,D,20251231,000000,10.385,10.44,10.36,10.37,179840,0
+VGM.US,D,20260102,000000,10.4,10.43,10.39,10.42,343095,0
+VGM.US,D,20260105,000000,10.38,10.4,10.32,10.37,229491,0
+VGM.US,D,20260106,000000,10.38,10.3951,10.35,10.36,104389,0
+VGM.US,D,20260107,000000,10.39,10.43,10.37,10.43,196935,0
+VGM.US,D,20260108,000000,10.4299,10.43,10.37,10.43,173689,0
+VGM.US,D,20260109,000000,10.442,10.47,10.4101,10.47,155066,0
+VGM.US,D,20260112,000000,10.47,10.5,10.45,10.49,327395,0
+VGM.US,D,20260113,000000,10.52,10.52,10.46,10.5,173869,0
+VGM.US,D,20260114,000000,10.5,10.5,10.47,10.49,195090,0
+VGM.US,D,20260115,000000,10.42,10.46,10.42,10.42,315158,0
+VGM.US,D,20260116,000000,10.41,10.5,10.37,10.5,141818,0
+VGM.US,D,20260120,000000,10.51,10.54,10.4683,10.47,355394,0
+VGM.US,D,20260121,000000,10.46,10.47,10.37,10.38,332899,0
+VGM.US,D,20260122,000000,10.395,10.415,10.22,10.23,404765,0
+VGM.US,D,20260123,000000,10.255,10.2699,10.15,10.22,319827,0
+VGM.US,D,20260126,000000,10.2335,10.25,10.16,10.16,146898,0
+VGM.US,D,20260127,000000,10.189,10.25,10.17,10.25,183214,0
+VGM.US,D,20260128,000000,10.23,10.31,10.23,10.26,206015,0
+VGM.US,D,20260129,000000,10.27,10.29,10.19,10.26,303778,0
+VGM.US,D,20260130,000000,10.24,10.31,10.21,10.28,194143,0
+VGM.US,D,20260202,000000,10.26,10.3,10.25,10.27,267687,0
+VGM.US,D,20260203,000000,10.285,10.32,10.25,10.29,229259,0
+VGM.US,D,20260204,000000,10.3,10.34,10.24,10.26,163039,0
+VGM.US,D,20260205,000000,10.3,10.31,10.265,10.3,130789,0
+VGM.US,D,20260206,000000,10.35,10.4,10.31,10.36,170428,0
+VGM.US,D,20260209,000000,10.3939,10.47,10.36,10.47,262628,0
+VGM.US,D,20260210,000000,10.5,10.59,10.47,10.56,203769,0
+VGM.US,D,20260211,000000,10.5111,10.58,10.5111,10.58,154574,0
+VGM.US,D,20260212,000000,10.6,10.62,10.57,10.62,128568,0
+VGM.US,D,20260213,000000,10.6399,10.66,10.61,10.62,156647,0
+VGM.US,D,20260217,000000,10.5541,10.62,10.52,10.56,180484,0
+VGM.US,D,20260218,000000,10.56,10.59,10.51,10.51,120305,0
diff --git a/daily/us/nyse stocks/2/vlto.us.txt b/daily/us/nyse stocks/2/vlto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6449bebc01822f95851fddf541a64206a5746fcf
--- /dev/null
+++ b/daily/us/nyse stocks/2/vlto.us.txt	
@@ -0,0 +1,597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLTO.US,D,20231003,000000,82.65,83.25,76.0115,77.05,12671218,0
+VLTO.US,D,20231004,000000,76.67,80.62,76.35,77.8,8358286,0
+VLTO.US,D,20231005,000000,76.3,76.99,72.65,74.45,15351915,0
+VLTO.US,D,20231006,000000,73.04,78.47,73.04,77.98,7781111,0
+VLTO.US,D,20231009,000000,76.75,78,73.734,74.61,7000973,0
+VLTO.US,D,20231010,000000,73.96,75.51,72.5,75,5385623,0
+VLTO.US,D,20231011,000000,74.44,76.56,73.61,74.47,4602585,0
+VLTO.US,D,20231012,000000,73.75,75.3,72.75,74.23,4668757,0
+VLTO.US,D,20231013,000000,73.63,73.99,70.47,71.85,5286581,0
+VLTO.US,D,20231016,000000,71.62,74.84,71.62,74.21,4555029,0
+VLTO.US,D,20231017,000000,73.13,75.125,73.01,74.48,2584906,0
+VLTO.US,D,20231018,000000,73.5,73.9305,72.2709,72.45,2959766,0
+VLTO.US,D,20231019,000000,71.82,72.74,69.95,70.29,2867355,0
+VLTO.US,D,20231020,000000,70.4,70.78,68.9,69.93,3151456,0
+VLTO.US,D,20231023,000000,69.3,72.47,67.65,71.9,4089800,0
+VLTO.US,D,20231024,000000,72.29,73.71,71.79,72.01,3432182,0
+VLTO.US,D,20231025,000000,71.3,72.335,69.78,70.79,3298234,0
+VLTO.US,D,20231026,000000,66.33,72.23,65.51,70,3537099,0
+VLTO.US,D,20231027,000000,68.64,69.44,67.75,67.99,3411996,0
+VLTO.US,D,20231030,000000,68.48,69.33,67.42,68.36,3393797,0
+VLTO.US,D,20231031,000000,68.92,69.73,67.65,69,3370678,0
+VLTO.US,D,20231101,000000,68.16,69.19,67.47,67.51,2503527,0
+VLTO.US,D,20231102,000000,68,70.54,66.69,70.28,2848740,0
+VLTO.US,D,20231103,000000,70.47,71.09,69.06,70.8,2225964,0
+VLTO.US,D,20231106,000000,70.05,70.07,68.08,68.26,2854957,0
+VLTO.US,D,20231107,000000,67.75,70.25,67.36,70.07,2133633,0
+VLTO.US,D,20231108,000000,69.8,70.32,69.55,69.8,2053773,0
+VLTO.US,D,20231109,000000,69.09,70.32,69.09,69.63,2020509,0
+VLTO.US,D,20231110,000000,69.31,70.78,69.14,70.55,1645264,0
+VLTO.US,D,20231113,000000,70.28,73.2,70.18,72.98,2964323,0
+VLTO.US,D,20231114,000000,73.85,74.1,73.01,73.63,2814594,0
+VLTO.US,D,20231115,000000,73.47,74.64,73.01,73.91,3437210,0
+VLTO.US,D,20231116,000000,72.74,73.06,70.58,70.88,2446603,0
+VLTO.US,D,20231117,000000,70.9,71.37,70.06,70.99,1500407,0
+VLTO.US,D,20231120,000000,71,71.35,70.58,70.76,1814335,0
+VLTO.US,D,20231121,000000,70.8,72.8,70.47,72.31,1767834,0
+VLTO.US,D,20231122,000000,72.8,73.83,72.34,72.94,1906288,0
+VLTO.US,D,20231124,000000,72.66,74.13,72.23,74.01,823414,0
+VLTO.US,D,20231127,000000,73.82,73.99,73,73.5,1649887,0
+VLTO.US,D,20231128,000000,72.925,74.539,72.85,73.32,2062140,0
+VLTO.US,D,20231129,000000,73.4,75.25,73.24,74.22,2519236,0
+VLTO.US,D,20231130,000000,74.7,77.62,74.7,77.25,8454137,0
+VLTO.US,D,20231201,000000,77.17,77.17,75.97,76.51,2039378,0
+VLTO.US,D,20231204,000000,75.97,76.92,75.49,75.78,1625807,0
+VLTO.US,D,20231205,000000,75.4,76.14,75.2191,75.55,1411618,0
+VLTO.US,D,20231206,000000,75.55,76.49,75.02,75.83,2001213,0
+VLTO.US,D,20231207,000000,75.8,76.29,74.62,74.63,1295954,0
+VLTO.US,D,20231208,000000,74.6,75.645,74.27,75.43,1131349,0
+VLTO.US,D,20231211,000000,75,77.36,74.65,76.82,1649031,0
+VLTO.US,D,20231212,000000,76.37,77.88,75.78,77.45,2329324,0
+VLTO.US,D,20231213,000000,77.17,78.7041,76.3,77.74,3854108,0
+VLTO.US,D,20231214,000000,78.51,79.72,77.63,79.33,3230981,0
+VLTO.US,D,20231215,000000,78.87,79.93,78.03,78.85,6727619,0
+VLTO.US,D,20231218,000000,79.19,80.92,78.43,80.84,1954959,0
+VLTO.US,D,20231219,000000,81.6,83.62,80.99,83.44,2902975,0
+VLTO.US,D,20231220,000000,83.55,83.885,80.62,80.64,1704062,0
+VLTO.US,D,20231221,000000,81.32,81.98,79.8103,81.12,919333,0
+VLTO.US,D,20231222,000000,80.64,81.79,80.03,81.64,712712,0
+VLTO.US,D,20231226,000000,81.7,82.335,81.39,82.13,700231,0
+VLTO.US,D,20231227,000000,82.14,83.5,81.98,83.22,1018083,0
+VLTO.US,D,20231228,000000,83,83.44,82.27,83.04,799382,0
+VLTO.US,D,20231229,000000,82.84,83.36,81.86,82.26,675034,0
+VLTO.US,D,20240102,000000,81.1,82,79.95,81.02,1129572,0
+VLTO.US,D,20240103,000000,80.6,80.9,77.75,78.05,1198293,0
+VLTO.US,D,20240104,000000,77.45,78.28,76.57,76.61,1388580,0
+VLTO.US,D,20240105,000000,76.61,77.6399,76.25,76.9,1899250,0
+VLTO.US,D,20240108,000000,76.47,77.84,76.47,77.51,1555832,0
+VLTO.US,D,20240109,000000,77.5,77.575,76.72,76.74,2100342,0
+VLTO.US,D,20240110,000000,76.4,76.73,74.995,76.43,1624996,0
+VLTO.US,D,20240111,000000,76.4,76.59,74.96,76.08,1020115,0
+VLTO.US,D,20240112,000000,76.21,76.42,75,75.76,1066082,0
+VLTO.US,D,20240116,000000,74.36,75.28,73.9103,74.55,1342697,0
+VLTO.US,D,20240117,000000,74.47,75.98,74.27,75.88,1469107,0
+VLTO.US,D,20240118,000000,75.84,76.58,75.03,76.01,1253369,0
+VLTO.US,D,20240119,000000,75.87,77.68,75.87,77.55,1280970,0
+VLTO.US,D,20240122,000000,77.66,79.76,77.5,79.69,1496056,0
+VLTO.US,D,20240123,000000,80.5,80.5,78.86,78.89,1202811,0
+VLTO.US,D,20240124,000000,79.5,79.5,76.22,76.26,1338565,0
+VLTO.US,D,20240125,000000,76.45,76.94,75.99,76.7,1081051,0
+VLTO.US,D,20240126,000000,77.07,78.1,76.44,76.99,997632,0
+VLTO.US,D,20240129,000000,76.63,77.96,76.06,77.9,1044183,0
+VLTO.US,D,20240130,000000,77.74,78.37,76.825,78.33,1199127,0
+VLTO.US,D,20240131,000000,78.33,78.6,76.61,76.69,2405758,0
+VLTO.US,D,20240201,000000,76.75,77.13,75.17,76.79,1508019,0
+VLTO.US,D,20240202,000000,76.69,77.13,75.34,76.84,1069247,0
+VLTO.US,D,20240205,000000,76.07,76.61,75.49,75.77,1323430,0
+VLTO.US,D,20240206,000000,75.21,77.72,75.05,77.62,1552898,0
+VLTO.US,D,20240207,000000,80.24,82.96,79.428,81.16,2520341,0
+VLTO.US,D,20240208,000000,81.73,83.89,81.5,82.56,2085564,0
+VLTO.US,D,20240209,000000,82.57,83.55,81.99,82.13,1319529,0
+VLTO.US,D,20240212,000000,82.53,83.79,82.04,83.5,1681787,0
+VLTO.US,D,20240213,000000,81.92,83.78,81.2262,82.19,1068944,0
+VLTO.US,D,20240214,000000,83.04,84.455,82.9,84.22,1413997,0
+VLTO.US,D,20240215,000000,84.7,87.03,84.315,86.59,1767697,0
+VLTO.US,D,20240216,000000,86.42,86.7,85.8,86.09,1486355,0
+VLTO.US,D,20240220,000000,85.15,86.14,85.01,85.77,1534591,0
+VLTO.US,D,20240221,000000,84.16,85.54,83.34,85.36,869074,0
+VLTO.US,D,20240222,000000,86.04,86.585,85.7,85.94,1006638,0
+VLTO.US,D,20240223,000000,86.41,87.405,86.36,86.71,1152707,0
+VLTO.US,D,20240226,000000,86.78,87.44,86.16,86.31,893903,0
+VLTO.US,D,20240227,000000,87.58,87.8703,86.785,87.79,1836644,0
+VLTO.US,D,20240228,000000,87.59,88.81,86.85,87.57,1064607,0
+VLTO.US,D,20240229,000000,87.9,87.9,86.0106,86.42,2953361,0
+VLTO.US,D,20240301,000000,85.7,87.04,85.7,86.76,816792,0
+VLTO.US,D,20240304,000000,87.23,88.445,86.89,87.74,1522779,0
+VLTO.US,D,20240305,000000,87.37,88.79,86.83,88.5,1683550,0
+VLTO.US,D,20240306,000000,88.82,89.62,88.08,88.87,1298436,0
+VLTO.US,D,20240307,000000,89.27,90.55,89.19,89.32,934545,0
+VLTO.US,D,20240308,000000,89.45,90.51,88.88,89.26,698859,0
+VLTO.US,D,20240311,000000,88.87,89.17,87.33,88.76,1085483,0
+VLTO.US,D,20240312,000000,89.34,89.5625,88.4,88.43,1316783,0
+VLTO.US,D,20240313,000000,88.4,89.605,87.89,89.1,1281083,0
+VLTO.US,D,20240314,000000,88.93,89.14,87.66,88.23,1124650,0
+VLTO.US,D,20240315,000000,87.01,88.27,85.9,86.5,5058450,0
+VLTO.US,D,20240318,000000,87.46,87.685,86.715,87.03,2674847,0
+VLTO.US,D,20240319,000000,87.32,87.73,87,87.44,1697454,0
+VLTO.US,D,20240320,000000,87.38,88.62,87.2975,88.12,1736101,0
+VLTO.US,D,20240321,000000,89.15,90.35,88.4321,89.9,1733501,0
+VLTO.US,D,20240322,000000,90.69,90.69,88.955,89.46,1495417,0
+VLTO.US,D,20240325,000000,89.3,90,88.9,89.4,1350801,0
+VLTO.US,D,20240326,000000,89.55,90.19,89.15,89.26,1518791,0
+VLTO.US,D,20240327,000000,89.55,90.63,88.74,89.74,1395731,0
+VLTO.US,D,20240328,000000,89.76,89.85,88.63,88.66,1546473,0
+VLTO.US,D,20240401,000000,88.59,88.66,87.31,87.54,1172594,0
+VLTO.US,D,20240402,000000,87.31,87.31,86.55,86.58,1424182,0
+VLTO.US,D,20240403,000000,86.45,87.79,85.91,87.25,3038049,0
+VLTO.US,D,20240404,000000,88.12,88.12,86.6,86.69,1543259,0
+VLTO.US,D,20240405,000000,86.96,87.58,86.59,87.09,1993784,0
+VLTO.US,D,20240408,000000,87.45,88.14,87.05,87.67,923803,0
+VLTO.US,D,20240409,000000,88.01,89.68,87.58,89.2,1215083,0
+VLTO.US,D,20240410,000000,87.73,88.59,87.33,88.2,1142464,0
+VLTO.US,D,20240411,000000,88.29,88.94,86.25,87.41,1241028,0
+VLTO.US,D,20240412,000000,86.64,87.76,86.04,87.37,1299009,0
+VLTO.US,D,20240415,000000,88.47,90.77,88.47,89.86,2158363,0
+VLTO.US,D,20240416,000000,89.67,91.37,89.47,90.89,2097883,0
+VLTO.US,D,20240417,000000,91.58,92.15,90.0994,90.55,2265107,0
+VLTO.US,D,20240418,000000,90.55,90.65,88.42,88.8,2378132,0
+VLTO.US,D,20240419,000000,88.83,89.65,88.4102,88.89,5196763,0
+VLTO.US,D,20240422,000000,89.14,91.47,88.13,91.23,1995456,0
+VLTO.US,D,20240423,000000,91.78,93.845,91.4,93.72,2554696,0
+VLTO.US,D,20240424,000000,93.44,95.4,88.74,92.4,3370052,0
+VLTO.US,D,20240425,000000,92.64,94.11,90.86,93.79,1921351,0
+VLTO.US,D,20240426,000000,93.56,94.34,92.6052,94.12,1151386,0
+VLTO.US,D,20240429,000000,94.15,95.56,94.02,94.89,1869188,0
+VLTO.US,D,20240430,000000,94.53,95.44,93.6,93.68,1287858,0
+VLTO.US,D,20240501,000000,93.64,95.21,93.45,94.38,1091863,0
+VLTO.US,D,20240502,000000,94.4,95,93.11,93.85,1265870,0
+VLTO.US,D,20240503,000000,94.81,96.13,94.52,95.89,940032,0
+VLTO.US,D,20240506,000000,96.9,97.24,96.02,96.99,632566,0
+VLTO.US,D,20240507,000000,97.04,97.39,96.14,97.27,1240873,0
+VLTO.US,D,20240508,000000,96.69,96.9,96.28,96.73,1038983,0
+VLTO.US,D,20240509,000000,96.69,97.46,95.88,95.94,1860593,0
+VLTO.US,D,20240510,000000,96.37,96.82,95.47,96.5,1521602,0
+VLTO.US,D,20240513,000000,96.71,96.71,95.705,95.87,1273820,0
+VLTO.US,D,20240514,000000,96.17,97.23,95.235,96.94,1310860,0
+VLTO.US,D,20240515,000000,97.75,99.37,97.74,98.9,1425513,0
+VLTO.US,D,20240516,000000,98.68,99.2,98.41,98.45,1261172,0
+VLTO.US,D,20240517,000000,98.3,98.94,97.42,98.6,1319357,0
+VLTO.US,D,20240520,000000,98.74,99.79,97.34,98.62,1278032,0
+VLTO.US,D,20240521,000000,98.62,99.75,98.15,99.53,882185,0
+VLTO.US,D,20240522,000000,99.54,100.92,99.51,100.76,1207450,0
+VLTO.US,D,20240523,000000,100.88,101.05,99.815,99.86,1175442,0
+VLTO.US,D,20240524,000000,100.1,102.31,99.795,102.19,1867268,0
+VLTO.US,D,20240528,000000,102.01,102.58,100.29,100.67,2062378,0
+VLTO.US,D,20240529,000000,99.79,100.96,98.45,98.54,1613538,0
+VLTO.US,D,20240530,000000,98.81,99.53,97.99,99.23,1786147,0
+VLTO.US,D,20240531,000000,99.46,100.445,98.065,98.58,6836502,0
+VLTO.US,D,20240603,000000,100.85,101.21,97.32,98.92,1350132,0
+VLTO.US,D,20240604,000000,98.52,100.47,98.42,100.44,1233040,0
+VLTO.US,D,20240605,000000,100.57,100.99,99.6106,100.8,761968,0
+VLTO.US,D,20240606,000000,100.91,101.71,98.732,99.31,1119679,0
+VLTO.US,D,20240607,000000,98.695,100.02,98.31,99.22,1061995,0
+VLTO.US,D,20240610,000000,98.88,100.03,98.345,99.85,943819,0
+VLTO.US,D,20240611,000000,99.44,100.2,98.27,100.19,798168,0
+VLTO.US,D,20240612,000000,101,101.46,99.61,101.13,833467,0
+VLTO.US,D,20240613,000000,100.74,101.15,99.62,101.01,708945,0
+VLTO.US,D,20240614,000000,100.36,100.99,99.51,100.75,918133,0
+VLTO.US,D,20240617,000000,100.05,101.4,99.725,100.57,925222,0
+VLTO.US,D,20240618,000000,100.6,101.61,100.29,101.22,999340,0
+VLTO.US,D,20240620,000000,100.43,101.1,99.56,100.28,1734440,0
+VLTO.US,D,20240621,000000,100,100.07,98.21,98.87,3261181,0
+VLTO.US,D,20240624,000000,99.46,100.73,98.92,99.75,1377479,0
+VLTO.US,D,20240625,000000,99.55,100.27,98.59,98.95,1196741,0
+VLTO.US,D,20240626,000000,98.42,98.86,98.2,98.38,1441326,0
+VLTO.US,D,20240627,000000,98.77,98.845,97.28,97.61,1353623,0
+VLTO.US,D,20240628,000000,97.87,98.0488,95.46,95.47,9333707,0
+VLTO.US,D,20240701,000000,96.02,96.29,94.92,95.45,1486910,0
+VLTO.US,D,20240702,000000,95.1,95.58,93.77,94.35,2085417,0
+VLTO.US,D,20240703,000000,94.72,95.88,94.64,95.33,1198586,0
+VLTO.US,D,20240705,000000,94.49,95.775,94,95.6,933066,0
+VLTO.US,D,20240708,000000,96.15,96.15,95.23,95.9,1204833,0
+VLTO.US,D,20240709,000000,96.06,96.38,95.43,95.7,838188,0
+VLTO.US,D,20240710,000000,95.71,96.23,95.21,95.81,1132419,0
+VLTO.US,D,20240711,000000,96.01,98.1,95.83,97.1,1976795,0
+VLTO.US,D,20240712,000000,98.16,99.6299,98.01,98.76,1052781,0
+VLTO.US,D,20240715,000000,99,99.355,97.932,98.01,1088666,0
+VLTO.US,D,20240716,000000,98.5,99.89,98.5,99.2,1111793,0
+VLTO.US,D,20240717,000000,99.5,99.815,97.51,98.04,1527529,0
+VLTO.US,D,20240718,000000,98.5,99.365,98.18,98.63,849559,0
+VLTO.US,D,20240719,000000,98.8,99.26,98.26,98.46,1011369,0
+VLTO.US,D,20240722,000000,98.94,99.76,98.1,99.53,930752,0
+VLTO.US,D,20240723,000000,98.91,100.87,98.875,100.44,971621,0
+VLTO.US,D,20240724,000000,100.32,100.79,98.9635,99.3,1364107,0
+VLTO.US,D,20240725,000000,99.03,101.59,98.92,99.61,1687420,0
+VLTO.US,D,20240726,000000,104,107.86,104,104.87,3164725,0
+VLTO.US,D,20240729,000000,106.08,106.8975,104.94,105.1,2195536,0
+VLTO.US,D,20240730,000000,105.17,107.5,105.17,107.06,1702057,0
+VLTO.US,D,20240731,000000,107.24,107.7656,106.15,106.56,1486084,0
+VLTO.US,D,20240801,000000,106.72,107.34,105.715,106.7,1531157,0
+VLTO.US,D,20240802,000000,105.86,106.49,103.05,104.84,1698801,0
+VLTO.US,D,20240805,000000,102.56,103.75,101.61,101.99,1773548,0
+VLTO.US,D,20240806,000000,102.34,105.03,101.76,104.12,1612939,0
+VLTO.US,D,20240807,000000,105.12,106.6,103.961,104.23,1183669,0
+VLTO.US,D,20240808,000000,104.54,107.33,103.72,107.24,1173657,0
+VLTO.US,D,20240809,000000,106.76,107.09,105.655,106.1,1466862,0
+VLTO.US,D,20240812,000000,105.9,107.455,105.46,106.49,781864,0
+VLTO.US,D,20240813,000000,106.8,108.47,106.46,108.09,1061780,0
+VLTO.US,D,20240814,000000,108.07,108.885,107.89,108.51,771621,0
+VLTO.US,D,20240815,000000,109.51,109.52,108.3,108.97,1029712,0
+VLTO.US,D,20240816,000000,108.92,109.26,108.1859,108.72,942846,0
+VLTO.US,D,20240819,000000,109.24,109.775,108.99,109.58,1113533,0
+VLTO.US,D,20240820,000000,109.58,109.9,109.23,109.4,927918,0
+VLTO.US,D,20240821,000000,110,110.14,109.34,109.82,1103576,0
+VLTO.US,D,20240822,000000,110.17,111.35,109.94,110.83,1223275,0
+VLTO.US,D,20240823,000000,111.5,112.15,111.014,111.78,874166,0
+VLTO.US,D,20240826,000000,112,112.22,110.88,111.03,947645,0
+VLTO.US,D,20240827,000000,110.93,111.41,110.44,111.15,978544,0
+VLTO.US,D,20240828,000000,111.66,111.69,110.98,111.26,1279086,0
+VLTO.US,D,20240829,000000,111.75,112.77,111.26,111.81,1375629,0
+VLTO.US,D,20240830,000000,111.98,112.66,111.125,112.43,2254609,0
+VLTO.US,D,20240903,000000,111.1,112.22,109.62,110.26,1369886,0
+VLTO.US,D,20240904,000000,110.15,111.6,110.15,110.85,1108763,0
+VLTO.US,D,20240905,000000,110.2,110.74,109.3,109.85,1148285,0
+VLTO.US,D,20240906,000000,109.59,110.76,108.08,108.72,2043570,0
+VLTO.US,D,20240909,000000,110.12,110.2,109.19,109.49,2033577,0
+VLTO.US,D,20240910,000000,109.84,110.12,109.14,109.72,1312387,0
+VLTO.US,D,20240911,000000,109.32,109.86,107.62,108.95,1307151,0
+VLTO.US,D,20240912,000000,108.84,109.59,108.44,109.3,1409424,0
+VLTO.US,D,20240913,000000,110,110.77,109.3,110.02,1163095,0
+VLTO.US,D,20240916,000000,110.53,111.575,109.76,109.96,1494110,0
+VLTO.US,D,20240917,000000,111.02,111.49,108.84,108.94,1123370,0
+VLTO.US,D,20240918,000000,109.05,109.575,107.46,108.09,1749569,0
+VLTO.US,D,20240919,000000,109.46,109.6,108.5125,109.47,1487252,0
+VLTO.US,D,20240920,000000,109.34,109.7625,108.55,109.47,8340459,0
+VLTO.US,D,20240923,000000,110.32,111.19,109.2233,110.25,2085853,0
+VLTO.US,D,20240924,000000,109.63,111.88,109.35,111.4,1340190,0
+VLTO.US,D,20240925,000000,111.85,111.85,110.68,111.04,1451977,0
+VLTO.US,D,20240926,000000,111.4,112.28,110.8259,111.28,1134104,0
+VLTO.US,D,20240927,000000,111.34,111.88,109.56,110.3,1834421,0
+VLTO.US,D,20240930,000000,110.64,112.02,109.38792,111.86,1523428,0
+VLTO.US,D,20241001,000000,112.55,112.615,109.255,110.03,1805933,0
+VLTO.US,D,20241002,000000,109.8,111.53,109.615,111.28,1143097,0
+VLTO.US,D,20241003,000000,111.14,111.6,110.451,111.31,1149184,0
+VLTO.US,D,20241004,000000,111.9,112.29,110.84,112.02,952237,0
+VLTO.US,D,20241007,000000,110.93,111.78,110.78,111.12,1516655,0
+VLTO.US,D,20241008,000000,111.89,112.555,111.16,112.18,1497880,0
+VLTO.US,D,20241009,000000,112.75,113.5,112.11,112.94,988165,0
+VLTO.US,D,20241010,000000,112.94,113.29,111.565,111.85,773525,0
+VLTO.US,D,20241011,000000,112.17,114.18,112.13,113.13,1365641,0
+VLTO.US,D,20241014,000000,113.48,113.98,113.19,113.29,971536,0
+VLTO.US,D,20241015,000000,113.9,114.61,112.8,112.88,1030251,0
+VLTO.US,D,20241016,000000,113.09,113.83,112.4,112.52,961228,0
+VLTO.US,D,20241017,000000,112.91,113.405,112.09,113.03,1190473,0
+VLTO.US,D,20241018,000000,113.09,113.69,112.08,113.6,3872187,0
+VLTO.US,D,20241021,000000,112.87,113.69,112.3379,113.07,960706,0
+VLTO.US,D,20241022,000000,112.16,112.5199,111.26,111.79,875619,0
+VLTO.US,D,20241023,000000,111.91,113.07,110.2242,110.93,1426413,0
+VLTO.US,D,20241024,000000,114.55,115,105.63,105.79,2922258,0
+VLTO.US,D,20241025,000000,106.4,106.98,103.6737,104.05,1538036,0
+VLTO.US,D,20241028,000000,104.72,105.17,103.935,104,1298546,0
+VLTO.US,D,20241029,000000,103.6,103.79,102.53,103.49,1472467,0
+VLTO.US,D,20241030,000000,103.18,103.99,102.58,103.24,1106110,0
+VLTO.US,D,20241031,000000,103,103.64,102.17,102.19,1117749,0
+VLTO.US,D,20241101,000000,102.91,103.19,101.18,101.59,1117923,0
+VLTO.US,D,20241104,000000,102.07,102.78,101.72,102.43,960865,0
+VLTO.US,D,20241105,000000,103.98,105.7,102.985,103.61,1228247,0
+VLTO.US,D,20241106,000000,105.7,105.78,101.89,102.99,1879297,0
+VLTO.US,D,20241107,000000,103.01,104.605,102.995,104.3,1406531,0
+VLTO.US,D,20241108,000000,104.87,106.37,104.6,105.55,1208426,0
+VLTO.US,D,20241111,000000,105.93,106,104.05,104.39,1076189,0
+VLTO.US,D,20241112,000000,104.77,105.84,103.65,103.75,867675,0
+VLTO.US,D,20241113,000000,103.06,105.31,102.9801,104.84,1103903,0
+VLTO.US,D,20241114,000000,104.355,104.95,101.915,103.11,1320474,0
+VLTO.US,D,20241115,000000,102.45,102.97,102.1,102.68,1135556,0
+VLTO.US,D,20241118,000000,102.26,103.2,102.19,102.84,1158926,0
+VLTO.US,D,20241119,000000,102.395,104.28,102.24,103.98,1531247,0
+VLTO.US,D,20241120,000000,104.2,105.22,103.255,105.11,1374279,0
+VLTO.US,D,20241121,000000,104.535,106.42,103.88,106.01,1317070,0
+VLTO.US,D,20241122,000000,106.25,107.44,105.505,106.41,1748614,0
+VLTO.US,D,20241125,000000,106.99,108.56,106.41,108.48,4014694,0
+VLTO.US,D,20241126,000000,108.7,108.9586,107.93,107.96,1369078,0
+VLTO.US,D,20241127,000000,108.16,108.77,107.85,107.97,675082,0
+VLTO.US,D,20241129,000000,108.125,108.545,107.76,108.19,586303,0
+VLTO.US,D,20241202,000000,107.9,108,105.58,106.63,1060851,0
+VLTO.US,D,20241203,000000,106.445,107.73,105.49,107.28,1053470,0
+VLTO.US,D,20241204,000000,107.16,107.95,106.92,107.52,1085422,0
+VLTO.US,D,20241205,000000,106.845,107.34,105.09,105.29,1075067,0
+VLTO.US,D,20241206,000000,105.38,106.68,105.25,106.53,1003356,0
+VLTO.US,D,20241209,000000,106.665,107.15,105.38,106.75,1050894,0
+VLTO.US,D,20241210,000000,106.68,107.16,104.76,106.39,716492,0
+VLTO.US,D,20241211,000000,106.69,107.25,104.82,105.35,1183272,0
+VLTO.US,D,20241212,000000,104.91,106.56,104.56,105.79,859420,0
+VLTO.US,D,20241213,000000,105.76,105.76,104.2,104.22,756295,0
+VLTO.US,D,20241216,000000,104.595,105.94,103.94,104.23,1247278,0
+VLTO.US,D,20241217,000000,103.18,104.47,102.6,103.46,2706427,0
+VLTO.US,D,20241218,000000,102.91,103.74,101.16,101.23,2211754,0
+VLTO.US,D,20241219,000000,101,102.52,100,101.33,1738566,0
+VLTO.US,D,20241220,000000,101.465,104.54,101.3,104.25,4807334,0
+VLTO.US,D,20241223,000000,103.45,103.99,102.2,102.89,949101,0
+VLTO.US,D,20241224,000000,102.77,103.49,102.33,103.49,277542,0
+VLTO.US,D,20241226,000000,102.75,104.08,102.75,103.87,580354,0
+VLTO.US,D,20241227,000000,102.895,103.67,102.44,103.12,608796,0
+VLTO.US,D,20241230,000000,102.29,102.5,101.0905,102.01,528641,0
+VLTO.US,D,20241231,000000,102.55,102.55,101.3388,101.85,644384,0
+VLTO.US,D,20250102,000000,101.91,102.55,100.15,100.59,1315202,0
+VLTO.US,D,20250103,000000,100.12,101.195,99.8,100.8,903232,0
+VLTO.US,D,20250106,000000,100.75,101.41,99.99,101.17,1180407,0
+VLTO.US,D,20250107,000000,101.31,101.9592,100.32,101.65,1313507,0
+VLTO.US,D,20250108,000000,101.8699,102.05,100.2,102,1034931,0
+VLTO.US,D,20250110,000000,100.77,101.216,99.83,100.1,1272115,0
+VLTO.US,D,20250113,000000,100.315,101.36,99.77,101.14,1370247,0
+VLTO.US,D,20250114,000000,101.3,102.49,100.48,102.37,996081,0
+VLTO.US,D,20250115,000000,104.35,104.78,102.34,102.55,1718124,0
+VLTO.US,D,20250116,000000,102.02,104.46,102.02,104.05,1369689,0
+VLTO.US,D,20250117,000000,104.25,104.435,102.9,102.94,1372681,0
+VLTO.US,D,20250121,000000,102.81,103.55,102.06,103.09,1761293,0
+VLTO.US,D,20250122,000000,103.425,103.425,102.43,102.71,1190399,0
+VLTO.US,D,20250123,000000,102.59,103.69,102.1,103.27,1680125,0
+VLTO.US,D,20250124,000000,102.875,103.11,101.31,101.75,1441517,0
+VLTO.US,D,20250127,000000,101.86,103.38,101.76,103.28,2060251,0
+VLTO.US,D,20250128,000000,103.7,104.48,102.6,103.45,1265948,0
+VLTO.US,D,20250129,000000,103.32,104,102.63,102.85,891703,0
+VLTO.US,D,20250130,000000,103.05,104.4,102.99,103.85,881455,0
+VLTO.US,D,20250131,000000,103.625,104.7,103.35,103.39,994935,0
+VLTO.US,D,20250203,000000,102.195,102.59,100.49,101.17,1484369,0
+VLTO.US,D,20250204,000000,101.95,103.38,100.8,100.98,2065565,0
+VLTO.US,D,20250205,000000,101.18,102,95.52,95.81,2627796,0
+VLTO.US,D,20250206,000000,96,98.49,95.63,98.44,2281095,0
+VLTO.US,D,20250207,000000,98.02,99.23,96.69,98.81,2182954,0
+VLTO.US,D,20250210,000000,98.58,100.38,98.49,99.78,1461479,0
+VLTO.US,D,20250211,000000,98.28,100.12,98.28,99.81,938484,0
+VLTO.US,D,20250212,000000,98.56,100.51,98.5,100.06,1205978,0
+VLTO.US,D,20250213,000000,100.155,100.55,98.55,99.75,1576387,0
+VLTO.US,D,20250214,000000,99.04,99.99,97.98,97.99,974522,0
+VLTO.US,D,20250218,000000,97.9,98.38,96.99,97.9,2388254,0
+VLTO.US,D,20250219,000000,97.91,98.12,96.82,97.68,1195587,0
+VLTO.US,D,20250220,000000,97.06,97.92,96.65,97.72,1114772,0
+VLTO.US,D,20250221,000000,97.05,98.33,96.6,98.15,2816519,0
+VLTO.US,D,20250224,000000,98.325,100.28,97.9433,100.07,1592854,0
+VLTO.US,D,20250225,000000,100.62,102.25,99.4001,100.65,1990659,0
+VLTO.US,D,20250226,000000,100.915,101.46,99.39,99.72,1237684,0
+VLTO.US,D,20250227,000000,99.09,100.75,98.99,99.16,847770,0
+VLTO.US,D,20250228,000000,99.645,100.48,98.95,99.76,1947750,0
+VLTO.US,D,20250303,000000,99.11,101.435,98.98,99.87,1009586,0
+VLTO.US,D,20250304,000000,99.5,100.76,98.7527,98.88,1281523,0
+VLTO.US,D,20250305,000000,98.02,99.61,97.6417,98.62,1427133,0
+VLTO.US,D,20250306,000000,98.015,98.56,97.15,97.95,1175122,0
+VLTO.US,D,20250307,000000,97.3,100.27,97.3,100.12,1444817,0
+VLTO.US,D,20250310,000000,99.505,102.44,99.0101,100.33,1437409,0
+VLTO.US,D,20250311,000000,99.94,100.59,96.92,96.99,2197353,0
+VLTO.US,D,20250312,000000,97.19,97.77,95.36,95.43,1373937,0
+VLTO.US,D,20250313,000000,95,95.8699,94.35,95.73,1368083,0
+VLTO.US,D,20250314,000000,96.69,98.32,96.1136,97.95,2056804,0
+VLTO.US,D,20250317,000000,97.9,99.14,97.41,98.45,1189313,0
+VLTO.US,D,20250318,000000,98.31,98.52,97.33,98.36,1315774,0
+VLTO.US,D,20250319,000000,98.4,99.75,98.3272,99.26,1021247,0
+VLTO.US,D,20250320,000000,99.12,99.28,97.96,98.14,1061767,0
+VLTO.US,D,20250321,000000,97.795,97.795,96.03,97.77,2879774,0
+VLTO.US,D,20250324,000000,98.54,99.78,97.95,98.26,1093983,0
+VLTO.US,D,20250325,000000,98.83,98.83,96.84,97.75,1201947,0
+VLTO.US,D,20250326,000000,97.855,99.05,97.37,97.73,1489936,0
+VLTO.US,D,20250327,000000,97.73,98.675,97.16,97.89,947726,0
+VLTO.US,D,20250328,000000,97.71,98.23,95.93,96.04,834864,0
+VLTO.US,D,20250331,000000,95.85,98.08,95.5,97.45,2346356,0
+VLTO.US,D,20250401,000000,97.165,98.1,96.76,97.62,1380053,0
+VLTO.US,D,20250402,000000,96.59,98.78,96.43,98.68,791077,0
+VLTO.US,D,20250403,000000,97.1,98.14,93.73,93.9,1780628,0
+VLTO.US,D,20250404,000000,92.79,92.82,88.68,88.82,2531483,0
+VLTO.US,D,20250407,000000,88.065,89.97,84,87.11,2395182,0
+VLTO.US,D,20250408,000000,89.45,90,84.24,85.32,2034217,0
+VLTO.US,D,20250409,000000,84.6181,91.8,83.865,91.13,2080654,0
+VLTO.US,D,20250410,000000,89.93,90.535,86.56,88.7,1722667,0
+VLTO.US,D,20250411,000000,88.91,90.55,87.57,89.62,2132306,0
+VLTO.US,D,20250414,000000,90.55,91.3,89.89,90.68,1235478,0
+VLTO.US,D,20250415,000000,90.68,91.12,89.99,90.06,1212915,0
+VLTO.US,D,20250416,000000,89.745,90.725,88.9,89.33,1493685,0
+VLTO.US,D,20250417,000000,90.04,90.37,89.23,89.54,1691548,0
+VLTO.US,D,20250421,000000,88.595,88.8,86.33,87.2,1571218,0
+VLTO.US,D,20250422,000000,88.01,89.68,87.35,89.18,1478764,0
+VLTO.US,D,20250423,000000,90.635,92.04,89.792,90.55,1672799,0
+VLTO.US,D,20250424,000000,90.465,91.955,90,91.74,1455626,0
+VLTO.US,D,20250425,000000,90.905,92.45,90.52,92.31,1418303,0
+VLTO.US,D,20250428,000000,92.77,93,90.98,92.07,1172209,0
+VLTO.US,D,20250429,000000,92.39,93.23,91.59,93.09,1922766,0
+VLTO.US,D,20250430,000000,91.75,96.07,88.27,95.9,3141163,0
+VLTO.US,D,20250501,000000,96.295,96.89,93.5356,94.21,1421240,0
+VLTO.US,D,20250502,000000,95.71,95.99,94.6,95.53,1207645,0
+VLTO.US,D,20250505,000000,94.97,96.17,94.615,95.69,1262127,0
+VLTO.US,D,20250506,000000,95.31,96.45,94.88,95.36,1157348,0
+VLTO.US,D,20250507,000000,96.72,98.04,95.49,96.09,1500501,0
+VLTO.US,D,20250508,000000,96.79,98.41,96.15,97.28,1145814,0
+VLTO.US,D,20250509,000000,97.58,98.21,96.84,97.06,1427950,0
+VLTO.US,D,20250512,000000,98.56,100.45,97.99,100.33,1329690,0
+VLTO.US,D,20250513,000000,100.03,100.96,99.44,100.25,1456199,0
+VLTO.US,D,20250514,000000,100,100.35,99.1,99.46,1482172,0
+VLTO.US,D,20250515,000000,99.785,101.01,99.0777,100.93,970382,0
+VLTO.US,D,20250516,000000,100.7,101.76,100.397,101.7,691612,0
+VLTO.US,D,20250519,000000,101.025,102.55,101.025,102.19,832212,0
+VLTO.US,D,20250520,000000,101.96,102.66,101.67,102.02,1020647,0
+VLTO.US,D,20250521,000000,100.74,101.89,100.06,100.49,1063419,0
+VLTO.US,D,20250522,000000,100.48,101.33,99.85,100.98,1096017,0
+VLTO.US,D,20250523,000000,99.62,100.9,99.4,100.46,1065177,0
+VLTO.US,D,20250527,000000,101.29,101.655,100.19,101.49,1386965,0
+VLTO.US,D,20250528,000000,101.65,101.65,100.555,100.76,882205,0
+VLTO.US,D,20250529,000000,100.86,101.275,100.1,101.24,1037641,0
+VLTO.US,D,20250530,000000,101.35,101.72,100.3,101.03,3079272,0
+VLTO.US,D,20250602,000000,100.61,100.915,99.5,100.28,1100919,0
+VLTO.US,D,20250603,000000,99.99,100.68,99.63,100.36,775561,0
+VLTO.US,D,20250604,000000,100.065,100.4,98.91,98.92,980513,0
+VLTO.US,D,20250605,000000,99.245,100.07,98.63,99.67,866954,0
+VLTO.US,D,20250606,000000,100.41,100.69,99.625,100.27,487005,0
+VLTO.US,D,20250609,000000,100.47,100.5002,99.32,99.72,693311,0
+VLTO.US,D,20250610,000000,99.75,100.371,99.3,99.96,600946,0
+VLTO.US,D,20250611,000000,99.515,99.97,98.0301,98.21,884770,0
+VLTO.US,D,20250612,000000,97.94,98.75,97.445,98.75,1240568,0
+VLTO.US,D,20250613,000000,98.24,98.86,97.055,97.32,825458,0
+VLTO.US,D,20250616,000000,97.34,98.2,96.95,97.78,841167,0
+VLTO.US,D,20250617,000000,97.7,98.22,96.99,97.44,1031074,0
+VLTO.US,D,20250618,000000,97.08,97.92,96.85,97.03,806145,0
+VLTO.US,D,20250620,000000,97.35,98,96.58,96.73,3237050,0
+VLTO.US,D,20250623,000000,97.04,98.62,96.46,98.45,1556720,0
+VLTO.US,D,20250624,000000,99.045,100.42,98.44,100.31,1490330,0
+VLTO.US,D,20250625,000000,99.985,100.61,99.41,100.17,1342151,0
+VLTO.US,D,20250626,000000,100.13,101.835,99.93,101.12,1469811,0
+VLTO.US,D,20250627,000000,101.12,101.91,100.8301,101.07,2287548,0
+VLTO.US,D,20250630,000000,100.935,101.77,100.395,100.95,1542969,0
+VLTO.US,D,20250701,000000,100.395,103.18,100.395,102.6,1055934,0
+VLTO.US,D,20250702,000000,102.5,103.43,101.905,102.83,910283,0
+VLTO.US,D,20250703,000000,103.73,103.93,102.26,103.75,478650,0
+VLTO.US,D,20250707,000000,103.515,104.05,102.1289,102.72,714768,0
+VLTO.US,D,20250708,000000,102.315,104.03,101.97,102.33,933216,0
+VLTO.US,D,20250709,000000,101.77,102.55,101.56,102.37,833139,0
+VLTO.US,D,20250710,000000,102.1,104.08,102.035,103.13,1147783,0
+VLTO.US,D,20250711,000000,102.515,102.75,101.52,101.93,734595,0
+VLTO.US,D,20250714,000000,101.595,102.445,101.3178,102.2,849180,0
+VLTO.US,D,20250715,000000,102.225,102.53,100.92,100.95,895552,0
+VLTO.US,D,20250716,000000,100.985,101,99.57,100.51,1256495,0
+VLTO.US,D,20250717,000000,100.47,103.1,100.2,102.98,1155432,0
+VLTO.US,D,20250718,000000,102.87,103.57,102.315,103.34,1863942,0
+VLTO.US,D,20250721,000000,103.48,103.86,102.06,102.11,1707977,0
+VLTO.US,D,20250722,000000,102.47,103.23,101.5,102.54,895663,0
+VLTO.US,D,20250723,000000,102.79,103,101.19,101.81,1432523,0
+VLTO.US,D,20250724,000000,102.46,103.39,101.1028,103.27,1450752,0
+VLTO.US,D,20250725,000000,103.245,103.6466,102.75,103.28,1019437,0
+VLTO.US,D,20250728,000000,102.64,103.61,101.79,103.1,2086464,0
+VLTO.US,D,20250729,000000,104.31,106.3,102.23,105.03,2225056,0
+VLTO.US,D,20250730,000000,106.64,107,104.75,105.78,2071534,0
+VLTO.US,D,20250731,000000,105.07,106.8551,104.51,104.83,1963536,0
+VLTO.US,D,20250801,000000,104.8,104.83,103.39,104.75,1297928,0
+VLTO.US,D,20250804,000000,104.86,107.06,104.43,106.95,1082962,0
+VLTO.US,D,20250805,000000,107.4,107.4,106.25,106.56,1324075,0
+VLTO.US,D,20250806,000000,106.595,107.74,105.96,107.48,1081784,0
+VLTO.US,D,20250807,000000,108.105,108.51,107.02,107.54,802021,0
+VLTO.US,D,20250808,000000,107.68,108.19,107.43,107.7,523007,0
+VLTO.US,D,20250811,000000,107.96,108.44,107.08,107.14,1203336,0
+VLTO.US,D,20250812,000000,107.48,108.94,107.01,108.81,1074172,0
+VLTO.US,D,20250813,000000,108.75,109.81,107.1,109.75,1211181,0
+VLTO.US,D,20250814,000000,109.115,109.29,107.37,107.67,957208,0
+VLTO.US,D,20250815,000000,107.28,107.87,107.04,107.27,1130053,0
+VLTO.US,D,20250818,000000,107.79,108.26,106.61,106.69,998779,0
+VLTO.US,D,20250819,000000,106.77,108.38,106.68,108.1,977054,0
+VLTO.US,D,20250820,000000,108.42,109.24,108.2,108.91,1264102,0
+VLTO.US,D,20250821,000000,108.19,109.03,108.05,108.47,646619,0
+VLTO.US,D,20250822,000000,108.46,110.11,108.46,109.15,1108498,0
+VLTO.US,D,20250825,000000,108.7,109.3,107,107.15,556106,0
+VLTO.US,D,20250826,000000,107.06,107.68,106.59,107.11,1167881,0
+VLTO.US,D,20250827,000000,107.49,107.82,106.81,107.37,597109,0
+VLTO.US,D,20250828,000000,107.36,107.42,106.15,106.5,523123,0
+VLTO.US,D,20250829,000000,106.37,106.8,105.93,106.19,716496,0
+VLTO.US,D,20250902,000000,105.87,105.97,104.39,105.28,887707,0
+VLTO.US,D,20250903,000000,105.145,105.54,104,105.07,1030321,0
+VLTO.US,D,20250904,000000,105.35,106.6,104.88,106.6,1088589,0
+VLTO.US,D,20250905,000000,106.58,107.02,105.46,105.71,965188,0
+VLTO.US,D,20250908,000000,105.52,106.95,105.01,106.9,910405,0
+VLTO.US,D,20250909,000000,106.565,106.69,104.76,105.03,866054,0
+VLTO.US,D,20250910,000000,105.225,106.05,104.82,106.01,924516,0
+VLTO.US,D,20250911,000000,106.51,109.28,106.48,109.1,1188858,0
+VLTO.US,D,20250912,000000,109.5,109.86,108.495,109.03,1253317,0
+VLTO.US,D,20250915,000000,109.17,109.525,107.75,107.8,1592604,0
+VLTO.US,D,20250916,000000,107.42,108.05,106.0006,106.54,1651706,0
+VLTO.US,D,20250917,000000,106.88,108.59,106.26,106.74,2808376,0
+VLTO.US,D,20250918,000000,106.89,107.96,106.78,107.06,1490835,0
+VLTO.US,D,20250919,000000,107.43,108,106.42,106.9,3165311,0
+VLTO.US,D,20250922,000000,105.75,107.065,105.695,105.82,1353055,0
+VLTO.US,D,20250923,000000,105.835,106.23,104.67,105.39,879078,0
+VLTO.US,D,20250924,000000,105,105.69,104.34,105.63,1548340,0
+VLTO.US,D,20250925,000000,105.98,106.65,104.06,104.49,1127607,0
+VLTO.US,D,20250926,000000,104.51,105.21,103.32,104.63,1132270,0
+VLTO.US,D,20250929,000000,104.515,105.79,104.355,105.08,1292664,0
+VLTO.US,D,20250930,000000,104.93,106.66,104.62,106.61,1652612,0
+VLTO.US,D,20251001,000000,105.6,106.33,104.845,106.04,1844962,0
+VLTO.US,D,20251002,000000,106.085,106.91,105.55,106.46,1221873,0
+VLTO.US,D,20251003,000000,106.44,107.9,106.01,107.14,1134483,0
+VLTO.US,D,20251006,000000,107.015,107.359,105.5,106.1,1084223,0
+VLTO.US,D,20251007,000000,105.775,106.55,99.89,104.84,2437175,0
+VLTO.US,D,20251008,000000,105.06,105.21,103.7,104,1118066,0
+VLTO.US,D,20251009,000000,103.165,104.22,102.48,102.87,1288364,0
+VLTO.US,D,20251010,000000,102.885,103.225,101.4,101.87,1883133,0
+VLTO.US,D,20251013,000000,102.2,102.745,101.44,101.44,1093954,0
+VLTO.US,D,20251014,000000,101.02,102.16,100.82,101.99,1453196,0
+VLTO.US,D,20251015,000000,102.22,102.715,100.895,101.87,1014761,0
+VLTO.US,D,20251016,000000,101.995,102.135,100.87,101.91,1189656,0
+VLTO.US,D,20251017,000000,102.12,102.9,101.8019,102.76,1075086,0
+VLTO.US,D,20251020,000000,102.76,104.2195,102.74,103.98,902707,0
+VLTO.US,D,20251021,000000,103.95,105.63,103.49,103.79,1347296,0
+VLTO.US,D,20251022,000000,103.28,104.79,103.28,103.8,999950,0
+VLTO.US,D,20251023,000000,103.32,105.16,103.32,104.87,1245105,0
+VLTO.US,D,20251024,000000,105.085,105.75,104.18,104.65,919857,0
+VLTO.US,D,20251027,000000,104.67,105.21,103.8,104.12,1032889,0
+VLTO.US,D,20251028,000000,103.5,103.65,102.19,102.53,1421931,0
+VLTO.US,D,20251029,000000,101.91,102.495,95.84,99.5,3095849,0
+VLTO.US,D,20251030,000000,99.5,100.74,99.41,100.38,2112217,0
+VLTO.US,D,20251031,000000,99.32,100.12,98.64,98.68,2074806,0
+VLTO.US,D,20251103,000000,97.98,99.25,97.16,98.94,2036757,0
+VLTO.US,D,20251104,000000,99.005,99.93,98.47,99.63,1442147,0
+VLTO.US,D,20251105,000000,99.655,100.29,99.03,99.92,1902480,0
+VLTO.US,D,20251106,000000,99.8,100.6,98.3,98.52,1383662,0
+VLTO.US,D,20251107,000000,98.455,99.18,97.87,98.61,1669869,0
+VLTO.US,D,20251110,000000,98.76,99,97.69,98.26,1526939,0
+VLTO.US,D,20251111,000000,97.975,98.59,97.66,97.89,1735890,0
+VLTO.US,D,20251112,000000,97.86,98.75,97.51,97.73,1540465,0
+VLTO.US,D,20251113,000000,97.69,99.25,97.0102,98.56,2049313,0
+VLTO.US,D,20251114,000000,99.39,99.4775,97.84,98.78,1546927,0
+VLTO.US,D,20251117,000000,98.745,99.15,97.75,98.07,1698914,0
+VLTO.US,D,20251118,000000,98.365,98.365,97.2,97.8,1652740,0
+VLTO.US,D,20251119,000000,97.11,98.58,97.11,98.26,1529292,0
+VLTO.US,D,20251120,000000,98.9,99.31,97.07,97.29,1565261,0
+VLTO.US,D,20251121,000000,97.725,99.64,97.46,98.98,2183763,0
+VLTO.US,D,20251124,000000,98.845,98.845,97.46,98.14,4783739,0
+VLTO.US,D,20251125,000000,100.675,104.33,100.675,103.96,2780560,0
+VLTO.US,D,20251126,000000,103.69,103.87,100.94,101.27,1708274,0
+VLTO.US,D,20251128,000000,101.1,101.9799,101.05,101.22,759660,0
+VLTO.US,D,20251201,000000,100.49,101.95,100.15,100.97,1438805,0
+VLTO.US,D,20251202,000000,101.58,102.47,100.96,101.8,2030045,0
+VLTO.US,D,20251203,000000,102.08,103.36,102.02,102.18,1074736,0
+VLTO.US,D,20251204,000000,102.51,104.09,102.48,102.89,1953755,0
+VLTO.US,D,20251205,000000,103.04,103.37,101.6,102.16,962929,0
+VLTO.US,D,20251208,000000,101.685,101.94,99.4,99.62,1519461,0
+VLTO.US,D,20251209,000000,99.525,99.71,98.19,98.41,1381429,0
+VLTO.US,D,20251210,000000,97.35,98.37,96.92,97.75,1692296,0
+VLTO.US,D,20251211,000000,97.87,99.36,97.8,98.73,1489210,0
+VLTO.US,D,20251212,000000,99.03,99.59,98.17,98.71,1276168,0
+VLTO.US,D,20251215,000000,99.225,100.47,98.67,100.28,2257006,0
+VLTO.US,D,20251216,000000,100.84,101.075,98.42,99.34,2202868,0
+VLTO.US,D,20251217,000000,98.655,100.43,98.655,100.05,2789217,0
+VLTO.US,D,20251218,000000,100,101.745,99.89,100.77,1972479,0
+VLTO.US,D,20251219,000000,100.5,100.82,99.47,100.59,5885554,0
+VLTO.US,D,20251222,000000,100.17,102.06,100.17,102.01,1637104,0
+VLTO.US,D,20251223,000000,101.28,102.69,101.25,102.64,1293302,0
+VLTO.US,D,20251224,000000,102.04,102.72,101.8,102.29,616665,0
+VLTO.US,D,20251226,000000,101.69,102.72,101.21,101.75,801063,0
+VLTO.US,D,20251229,000000,101.745,102.55,101.095,101.5,1826013,0
+VLTO.US,D,20251230,000000,101.475,101.67,101.05,101.36,846369,0
+VLTO.US,D,20251231,000000,101.47,101.49,99.7,99.78,866172,0
+VLTO.US,D,20260102,000000,99.06,99.605,97.9,98.5,1124451,0
+VLTO.US,D,20260105,000000,97.96,99.95,97.5,99.19,1210727,0
+VLTO.US,D,20260106,000000,98.2,100.08,98.2,99.94,1139281,0
+VLTO.US,D,20260107,000000,100,101.4799,100,100.31,1107652,0
+VLTO.US,D,20260108,000000,100.2,102.15,100.07,101.74,1108107,0
+VLTO.US,D,20260109,000000,101.465,102.99,101.23,102.73,1183697,0
+VLTO.US,D,20260112,000000,102.635,103.08,101.56,101.9,1138907,0
+VLTO.US,D,20260113,000000,101.695,101.91,100.53,101.77,1121262,0
+VLTO.US,D,20260114,000000,101.54,102.36,100.96,102.3,1572665,0
+VLTO.US,D,20260115,000000,102.5,103.18,101.9211,103.18,1036486,0
+VLTO.US,D,20260116,000000,102.757,103.415,101.97,102.67,1418767,0
+VLTO.US,D,20260120,000000,101.87,102.32,100.77,101.11,1173692,0
+VLTO.US,D,20260121,000000,101.415,102.25,100.56,101.91,1494254,0
+VLTO.US,D,20260122,000000,102.29,102.52,101.19,101.48,1577118,0
+VLTO.US,D,20260123,000000,101.465,101.9583,100.87,101.31,1277510,0
+VLTO.US,D,20260126,000000,100.93,102.08,100.39,101.89,1568522,0
+VLTO.US,D,20260127,000000,101.565,102.68,100.52,100.56,1106877,0
+VLTO.US,D,20260128,000000,100.275,100.49,98.185,98.72,1980241,0
+VLTO.US,D,20260129,000000,98.72,100,97.08,98.67,1749817,0
+VLTO.US,D,20260130,000000,99.065,99.07,97.77,98.98,1531044,0
+VLTO.US,D,20260202,000000,98.97,101.5,98.49,101.48,1915935,0
+VLTO.US,D,20260203,000000,100.23,100.95,97.05,97.45,2305513,0
+VLTO.US,D,20260204,000000,97.32,97.46,88.4,91.41,6462637,0
+VLTO.US,D,20260205,000000,91.62,91.75,88.82,90.79,3695003,0
+VLTO.US,D,20260206,000000,91.1,92.42,89.58,90.57,3373408,0
+VLTO.US,D,20260209,000000,90.8,93.4075,90.59,92.69,3589230,0
+VLTO.US,D,20260210,000000,92.845,93.59,92.07,92.81,2969456,0
+VLTO.US,D,20260211,000000,93.24,95.56,92.72,95,3285257,0
+VLTO.US,D,20260212,000000,95.525,95.525,91.64,91.98,2386024,0
+VLTO.US,D,20260213,000000,92.595,93.35,92.2432,92.54,1594995,0
+VLTO.US,D,20260217,000000,93.54,94.72,91.8,92.2,2491153,0
+VLTO.US,D,20260218,000000,91.93,94.42,91.93,94.28,2603335,0
diff --git a/daily/us/nyse stocks/2/vmc.us.txt b/daily/us/nyse stocks/2/vmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5457cbd652ec2e8f564f7eba4e85e4ff8f51fdd
--- /dev/null
+++ b/daily/us/nyse stocks/2/vmc.us.txt	
@@ -0,0 +1,9598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMC.US,D,19880105,000000,7.12866,7.12866,6.94643,6.94643,18430.222242504,0
+VMC.US,D,19880106,000000,6.95557,6.95557,6.79142,6.86441,167183.12188289,0
+VMC.US,D,19880107,000000,6.89182,6.97394,6.86441,6.89182,46073.541594432,0
+VMC.US,D,19880108,000000,6.94643,6.97394,6.86441,6.86441,68451.227020775,0
+VMC.US,D,19880111,000000,6.837,6.837,6.79142,6.79142,17110.03748893,0
+VMC.US,D,19880112,000000,6.74604,6.74604,6.5817,6.6364,52655.332249934,0
+VMC.US,D,19880113,000000,6.65477,6.65477,6.52717,6.52717,35538.245719605,0
+VMC.US,D,19880114,000000,6.52717,6.52717,6.47235,6.49986,14478.731035008,0
+VMC.US,D,19880115,000000,6.55469,6.5817,6.55469,6.5817,139532.75348956,0
+VMC.US,D,19880118,000000,6.6364,6.6364,6.60909,6.60909,13161.567299176,0
+VMC.US,D,19880119,000000,6.6364,6.65477,6.6364,6.64554,5262.6129078421,0
+VMC.US,D,19880120,000000,6.59054,6.59054,6.47235,6.47235,903024.4975515,0
+VMC.US,D,19880121,000000,6.47235,6.48159,6.47235,6.47235,13161.567299176,0
+VMC.US,D,19880122,000000,6.47235,6.52717,6.47235,6.52717,17110.03748893,0
+VMC.US,D,19880125,000000,6.52717,6.837,6.52717,6.79142,97411.710108534,0
+VMC.US,D,19880126,000000,6.73661,6.79142,6.68179,6.73661,176390.17695682,0
+VMC.US,D,19880127,000000,6.73661,6.86441,6.73661,6.86441,27645.333363756,0
+VMC.US,D,19880128,000000,6.92846,6.92846,6.86441,6.86441,176390.17695682,0
+VMC.US,D,19880129,000000,6.94643,7.00096,6.86441,6.86441,53970.481973938,0
+VMC.US,D,19880201,000000,6.86441,7.07373,6.86441,7.07373,89512.755717201,0
+VMC.US,D,19880202,000000,7.12866,7.12866,7.10134,7.10134,18430.222242504,0
+VMC.US,D,19880203,000000,7.18338,7.25656,7.18338,7.21078,206671.85180407,0
+VMC.US,D,19880204,000000,7.21078,7.21078,7.21078,7.21078,38174.587203097,0
+VMC.US,D,19880205,000000,7.25656,7.25656,7.21078,7.21078,64499.73581328,0
+VMC.US,D,19880208,000000,7.21078,7.22895,7.21078,7.21078,126371.18619038,0
+VMC.US,D,19880209,000000,7.21078,7.21078,7.21078,7.21078,5262.6129078421,0
+VMC.US,D,19880210,000000,7.21078,7.21078,7.21078,7.21078,46073.541594432,0
+VMC.US,D,19880211,000000,7.22895,7.22895,7.21078,7.21078,14478.731035008,0
+VMC.US,D,19880212,000000,7.22895,7.25656,7.22895,7.25656,11847.424581087,0
+VMC.US,D,19880216,000000,7.25656,7.31128,7.25656,7.31128,57916.938151862,0
+VMC.US,D,19880217,000000,7.31128,7.34743,7.28397,7.28397,152699.35581831,0
+VMC.US,D,19880218,000000,7.27473,7.27473,7.27473,7.27473,18430.222242504,0
+VMC.US,D,19880219,000000,7.27473,7.33829,7.27473,7.31128,192190.09975132,0
+VMC.US,D,19880222,000000,7.31128,7.32042,7.30194,7.31128,152699.35581831,0
+VMC.US,D,19880223,000000,7.33829,7.3655,7.33829,7.3655,80296.637590034,0
+VMC.US,D,19880224,000000,7.3655,7.3655,7.3655,7.3655,11847.424581087,0
+VMC.US,D,19880225,000000,7.3655,7.3655,7.33829,7.33829,40806.900662933,0
+VMC.US,D,19880226,000000,7.31128,7.31128,7.27473,7.31128,22375.671414514,0
+VMC.US,D,19880229,000000,7.33829,7.37483,7.33829,7.3655,48707.869066096,0
+VMC.US,D,19880301,000000,7.393,7.43849,7.393,7.43849,119789.39553488,0
+VMC.US,D,19880302,000000,7.43849,7.4935,7.43849,7.4935,39487.722915272,0
+VMC.US,D,19880303,000000,7.57553,7.78506,7.57553,7.78506,159280.1394679,0
+VMC.US,D,19880304,000000,7.78506,7.88575,7.78506,7.88575,98731.89486211,0
+VMC.US,D,19880307,000000,7.93997,7.93997,7.88575,7.88575,56604.809445602,0
+VMC.US,D,19880308,000000,7.88575,7.93997,7.83987,7.93997,80296.637590034,0
+VMC.US,D,19880309,000000,7.93997,7.94901,7.93997,7.94901,3951.4912074957,0
+VMC.US,D,19880310,000000,7.93997,7.99468,7.67544,7.67544,68451.227020775,0
+VMC.US,D,19880311,000000,7.67544,7.68476,7.67544,7.68476,30276.639817678,0
+VMC.US,D,19880314,000000,7.75775,7.75775,7.65766,7.70323,17110.03748893,0
+VMC.US,D,19880315,000000,7.70323,7.71216,7.70323,7.71216,3951.4912074957,0
+VMC.US,D,19880316,000000,7.73004,7.88575,7.73004,7.83987,69765.369738864,0
+VMC.US,D,19880317,000000,7.83987,7.83987,7.78506,7.83987,71084.547486525,0
+VMC.US,D,19880318,000000,7.83987,7.93997,7.83987,7.93997,67133.056279029,0
+VMC.US,D,19880321,000000,7.93997,7.93997,7.93997,7.93997,117158.08908095,0
+VMC.US,D,19880322,000000,7.93997,7.94901,7.93997,7.94901,17110.03748893,0
+VMC.US,D,19880323,000000,7.93997,7.99468,7.93997,7.93997,44755.370852686,0
+VMC.US,D,19880324,000000,7.99468,7.99468,7.99468,7.99468,84248.12879753,0
+VMC.US,D,19880325,000000,8.00382,8.04921,7.99468,7.99468,55290.666727513,0
+VMC.US,D,19880328,000000,7.99468,7.99468,7.78506,7.88575,50019.997772357,0
+VMC.US,D,19880329,000000,7.88575,7.93997,7.86718,7.93997,35538.245719605,0
+VMC.US,D,19880330,000000,7.93997,7.93997,7.86718,7.86718,40806.900662933,0
+VMC.US,D,19880331,000000,7.81237,7.88575,7.81237,7.88575,23694.849162175,0
+VMC.US,D,19880404,000000,7.91246,7.93103,7.81237,7.81237,96097.567390446,0
+VMC.US,D,19880405,000000,7.7942,7.7942,7.73004,7.74891,30276.639817678,0
+VMC.US,D,19880406,000000,7.69389,7.70323,7.67544,7.70323,42120.036375108,0
+VMC.US,D,19880407,000000,7.7211,7.78506,7.7211,7.76679,39487.722915272,0
+VMC.US,D,19880408,000000,7.78506,7.86718,7.78506,7.84891,17110.03748893,0
+VMC.US,D,19880411,000000,7.88575,7.96708,7.84891,7.84891,71084.547486525,0
+VMC.US,D,19880412,000000,7.86718,7.88575,7.86718,7.88575,13161.567299176,0
+VMC.US,D,19880413,000000,7.84891,7.88575,7.82161,7.86718,48707.869066096,0
+VMC.US,D,19880414,000000,7.83987,7.83987,7.76679,7.83987,94776.375630957,0
+VMC.US,D,19880415,000000,7.81237,7.91246,7.81237,7.88575,36859.437479094,0
+VMC.US,D,19880418,000000,7.8944,7.93997,7.8944,7.93997,68451.227020775,0
+VMC.US,D,19880419,000000,7.96708,8.23173,7.96708,8.20442,126371.18619038,0
+VMC.US,D,19880420,000000,8.20442,8.20442,8.11307,8.1497,101363.20131604,0
+VMC.US,D,19880421,000000,8.1497,8.1497,7.99468,8.09519,59238.129911352,0
+VMC.US,D,19880422,000000,8.07652,8.20442,8.04921,8.20442,275121.06481302,0
+VMC.US,D,19880425,000000,8.1497,8.1497,7.99468,8.0222,73716.86094636,0
+VMC.US,D,19880426,000000,8.04921,8.1222,8.04921,8.09519,14478.731035008,0
+VMC.US,D,19880427,000000,8.04921,8.04921,8.04921,8.04921,30276.639817678,0
+VMC.US,D,19880428,000000,7.99468,7.99468,7.88575,7.88575,65818.91356094,0
+VMC.US,D,19880429,000000,7.83987,7.93997,7.78506,7.93997,50019.997772357,0
+VMC.US,D,19880502,000000,7.93997,7.93997,7.88575,7.88575,23694.849162175,0
+VMC.US,D,19880503,000000,7.93103,7.96708,7.88575,7.96708,78984.508883773,0
+VMC.US,D,19880504,000000,7.96708,7.99468,7.93997,7.93997,89512.755717201,0
+VMC.US,D,19880505,000000,7.96708,7.98575,7.93997,7.98575,23694.849162175,0
+VMC.US,D,19880506,000000,7.93997,7.96708,7.91246,7.91246,131636.82011597,0
+VMC.US,D,19880509,000000,7.88575,7.93997,7.83987,7.93997,72400.704216443,0
+VMC.US,D,19880510,000000,7.88575,7.96708,7.86718,7.86718,34229.138031088,0
+VMC.US,D,19880511,000000,7.81237,7.81237,7.70323,7.70323,148747.86461081,0
+VMC.US,D,19880512,000000,7.75775,7.75775,7.73004,7.73004,5262.6129078421,0
+VMC.US,D,19880513,000000,7.75775,7.75775,7.69389,7.69389,34229.138031088,0
+VMC.US,D,19880516,000000,7.67544,7.73004,7.67544,7.68476,31593.80355351,0
+VMC.US,D,19880517,000000,7.73004,7.83987,7.73004,7.78506,48707.869066096,0
+VMC.US,D,19880518,000000,7.78506,7.86718,7.78506,7.86718,39487.722915272,0
+VMC.US,D,19880519,000000,7.86718,7.86718,7.75775,7.81237,25009.998886178,0
+VMC.US,D,19880520,000000,7.85785,7.93997,7.85785,7.93997,64499.73581328,0
+VMC.US,D,19880523,000000,7.93997,7.93997,7.83987,7.83987,38174.587203097,0
+VMC.US,D,19880524,000000,7.81237,7.84891,7.76679,7.78506,64499.73581328,0
+VMC.US,D,19880525,000000,7.75775,7.78506,7.75775,7.75775,9216.1181271663,0
+VMC.US,D,19880526,000000,7.78506,7.78506,7.75775,7.75775,32910.967289342,0
+VMC.US,D,19880527,000000,7.75775,7.81237,7.75775,7.81237,17110.03748893,0
+VMC.US,D,19880531,000000,7.83987,7.83987,7.75775,7.83987,85565.292533362,0
+VMC.US,D,19880601,000000,7.88575,7.93997,7.88575,7.93997,38174.587203097,0
+VMC.US,D,19880602,000000,7.93997,8.04921,7.91246,8.04921,157962.97573206,0
+VMC.US,D,19880603,000000,7.99468,8.00382,7.88575,8.00382,23694.849162175,0
+VMC.US,D,19880606,000000,8.00382,8.00382,7.98575,7.99468,5262.6129078421,0
+VMC.US,D,19880607,000000,8.04921,8.04921,7.95815,7.95815,38174.587203097,0
+VMC.US,D,19880608,000000,7.99468,8.00382,7.93997,7.95815,146114.54414506,0
+VMC.US,D,19880609,000000,7.99468,8.10433,7.95815,8.10433,39487.722915272,0
+VMC.US,D,19880610,000000,8.05844,8.10433,8.0222,8.08576,52655.332249934,0
+VMC.US,D,19880613,000000,8.19548,8.23173,8.14056,8.14056,140848.91021948,0
+VMC.US,D,19880614,000000,8.16797,8.20442,8.16797,8.19548,47388.691318435,0
+VMC.US,D,19880615,000000,8.22259,8.22259,8.19548,8.20442,28963.504105503,0
+VMC.US,D,19880616,000000,8.20442,8.20442,8.1222,8.1222,42120.036375108,0
+VMC.US,D,19880617,000000,8.17731,8.17731,8.17731,8.17731,19747.385978336,0
+VMC.US,D,19880620,000000,8.17731,8.19548,8.17731,8.19548,17110.03748893,0
+VMC.US,D,19880621,000000,8.19548,8.19548,8.04921,8.04921,32910.967289342,0
+VMC.US,D,19880622,000000,8.07652,8.1222,8.05844,8.10433,132955.99786362,0
+VMC.US,D,19880623,000000,8.04921,8.1222,8.04921,8.1222,90829.919453032,0
+VMC.US,D,19880624,000000,8.10433,8.10433,8.04921,8.04921,71084.547486525,0
+VMC.US,D,19880627,000000,8.10433,8.10433,7.99468,7.99468,52655.332249934,0
+VMC.US,D,19880628,000000,8.04921,8.04921,7.99468,8.0222,11847.424581087,0
+VMC.US,D,19880629,000000,8.03113,8.1222,8.0222,8.0222,75031.003664449,0
+VMC.US,D,19880630,000000,7.99468,8.10433,7.99468,8.10433,127686.33591439,0
+VMC.US,D,19880701,000000,8.10433,8.10433,8.07652,8.10433,19747.385978336,0
+VMC.US,D,19880705,000000,8.10433,8.10433,8.07652,8.07652,25009.998886178,0
+VMC.US,D,19880706,000000,8.10433,8.1222,8.10433,8.1222,19747.385978336,0
+VMC.US,D,19880707,000000,8.10433,8.10433,8.04921,8.04921,77666.338142028,0
+VMC.US,D,19880708,000000,8.04921,8.04921,8.04921,8.04921,6582.7976614168,0
+VMC.US,D,19880711,000000,8.10433,8.1222,8.10433,8.1222,19747.385978336,0
+VMC.US,D,19880712,000000,8.10433,8.10433,8.10433,8.10433,5262.6129078421,0
+VMC.US,D,19880713,000000,8.10433,8.14056,8.10433,8.14056,21061.528696426,0
+VMC.US,D,19880714,000000,8.10433,8.10433,8.10433,8.10433,22375.671414514,0
+VMC.US,D,19880715,000000,8.07652,8.07652,8.04921,8.04921,36859.437479094,0
+VMC.US,D,19880718,000000,8.07652,8.18644,8.0222,8.18644,110569.24938405,0
+VMC.US,D,19880719,000000,8.1222,8.1222,8.07652,8.07652,69765.369738864,0
+VMC.US,D,19880720,000000,8.1222,8.1222,8.07652,8.07652,5262.6129078421,0
+VMC.US,D,19880721,000000,8.07652,8.1222,8.07652,8.1222,14478.731035008,0
+VMC.US,D,19880722,000000,8.10433,8.14056,8.10433,8.1222,48707.869066096,0
+VMC.US,D,19880725,000000,8.1497,8.1497,8.1222,8.14056,27645.333363756,0
+VMC.US,D,19880726,000000,8.1222,8.1497,8.1222,8.1222,13161.567299176,0
+VMC.US,D,19880727,000000,8.1497,8.16797,8.1222,8.1497,35538.245719605,0
+VMC.US,D,19880728,000000,8.1497,8.1497,8.1497,8.1497,35538.245719605,0
+VMC.US,D,19880729,000000,8.1497,8.1497,8.07652,8.07652,43441.228134597,0
+VMC.US,D,19880801,000000,8.10433,8.1222,8.07652,8.1222,39487.722915272,0
+VMC.US,D,19880802,000000,8.1222,8.1497,8.1222,8.1222,28963.504105503,0
+VMC.US,D,19880803,000000,8.1497,8.16797,8.1497,8.16797,7897.9473854202,0
+VMC.US,D,19880804,000000,8.17731,8.20442,8.17731,8.20442,165861.9301234,0
+VMC.US,D,19880805,000000,8.23173,8.23173,8.20442,8.20442,52655.332249934,0
+VMC.US,D,19880808,000000,8.20442,8.31375,8.20442,8.23173,69765.369738864,0
+VMC.US,D,19880809,000000,8.25894,8.36867,8.23173,8.23173,52655.332249934,0
+VMC.US,D,19880810,000000,8.25894,8.25894,8.04921,8.07652,28963.504105503,0
+VMC.US,D,19880811,000000,8.04921,8.04921,7.98575,7.98575,39487.722915272,0
+VMC.US,D,19880812,000000,7.99468,7.99468,7.96708,7.98575,65818.91356094,0
+VMC.US,D,19880815,000000,7.93997,7.93997,7.91246,7.91246,27645.333363756,0
+VMC.US,D,19880816,000000,7.85785,7.85785,7.70323,7.73004,109258.12768371,0
+VMC.US,D,19880817,000000,7.78506,7.85785,7.78506,7.81237,39487.722915272,0
+VMC.US,D,19880818,000000,7.81237,7.88575,7.81237,7.88575,25009.998886178,0
+VMC.US,D,19880819,000000,7.85785,7.88575,7.85785,7.85785,76348.167400282,0
+VMC.US,D,19880822,000000,7.91246,7.91246,7.80333,7.80333,39487.722915272,0
+VMC.US,D,19880823,000000,7.78506,7.83084,7.78506,7.83084,40806.900662933,0
+VMC.US,D,19880824,000000,7.80333,7.80333,7.71216,7.71216,64499.73581328,0
+VMC.US,D,19880825,000000,7.73004,7.73967,7.73004,7.73004,123735.85171281,0
+VMC.US,D,19880826,000000,7.75775,7.75775,7.73004,7.73004,31593.80355351,0
+VMC.US,D,19880829,000000,7.75775,7.78506,7.75775,7.75775,59238.129911352,0
+VMC.US,D,19880830,000000,7.80333,7.80333,7.80333,7.80333,2634.3274716639,0
+VMC.US,D,19880831,000000,7.80333,7.83084,7.80333,7.83084,2634.3274716639,0
+VMC.US,D,19880901,000000,7.84891,7.84891,7.84891,7.84891,11847.424581087,0
+VMC.US,D,19880902,000000,7.87612,7.93997,7.87612,7.93103,306713.86136061,0
+VMC.US,D,19880906,000000,7.88575,7.99468,7.88575,7.99468,43441.228134597,0
+VMC.US,D,19880907,000000,7.99468,8.04921,7.99468,8.04921,69765.369738864,0
+VMC.US,D,19880908,000000,8.10433,8.10433,8.10433,8.10433,11847.424581087,0
+VMC.US,D,19880909,000000,8.10433,8.10433,8.10433,8.10433,7897.9473854202,0
+VMC.US,D,19880912,000000,8.10433,8.10433,8.10433,8.10433,17110.03748893,0
+VMC.US,D,19880913,000000,8.10433,8.23173,8.10433,8.17731,52655.332249934,0
+VMC.US,D,19880914,000000,8.1497,8.1497,7.99468,8.10433,86880.442257365,0
+VMC.US,D,19880915,000000,8.1497,8.1497,8.10433,8.10433,15794.887764926,0
+VMC.US,D,19880916,000000,8.13163,8.14056,8.10433,8.10433,65818.91356094,0
+VMC.US,D,19880919,000000,8.10433,8.1497,8.10433,8.1497,34229.138031088,0
+VMC.US,D,19880920,000000,8.1497,8.20442,8.1497,8.20442,15794.887764926,0
+VMC.US,D,19880921,000000,8.20442,8.25894,8.20442,8.20442,44755.370852686,0
+VMC.US,D,19880922,000000,8.20442,8.20442,8.10433,8.1497,48707.869066096,0
+VMC.US,D,19880923,000000,8.19548,8.19548,8.17731,8.17731,15794.887764926,0
+VMC.US,D,19880926,000000,8.1497,8.1497,8.1497,8.1497,11847.424581087,0
+VMC.US,D,19880927,000000,8.1497,8.19548,8.1497,8.19548,64499.73581328,0
+VMC.US,D,19880928,000000,8.19548,8.19548,8.17731,8.17731,6582.7976614168,0
+VMC.US,D,19880929,000000,8.17731,8.19548,8.17731,8.17731,13161.567299176,0
+VMC.US,D,19880930,000000,8.13163,8.20442,8.13163,8.17731,526547.28046386,0
+VMC.US,D,19881003,000000,8.13163,8.13163,8.10433,8.10433,3951.4912074957,0
+VMC.US,D,19881004,000000,8.04921,8.04921,8.0222,8.04921,10535.295874827,0
+VMC.US,D,19881005,000000,8.07652,8.10433,8.07652,8.10433,7897.9473854202,0
+VMC.US,D,19881006,000000,8.04921,8.10433,8.04921,8.10433,13161.567299176,0
+VMC.US,D,19881007,000000,8.13163,8.20442,8.13163,8.19548,44755.370852686,0
+VMC.US,D,19881011,000000,8.20442,8.20442,8.20442,8.20442,6582.7976614168,0
+VMC.US,D,19881012,000000,8.1497,8.1497,8.10433,8.10433,53970.481973938,0
+VMC.US,D,19881013,000000,8.10433,8.1497,8.10433,8.1497,2634.3274716639,0
+VMC.US,D,19881014,000000,8.20442,8.27762,8.16797,8.27762,52655.332249934,0
+VMC.US,D,19881017,000000,8.27762,8.27762,8.25894,8.25894,51336.154502275,0
+VMC.US,D,19881018,000000,8.23173,8.31375,8.23173,8.23173,387010.49895066,0
+VMC.US,D,19881019,000000,8.23173,8.31375,8.23173,8.31375,3951.4912074957,0
+VMC.US,D,19881020,000000,8.31375,8.34057,8.31375,8.34057,10535.295874827,0
+VMC.US,D,19881021,000000,8.34057,8.36867,8.25894,8.28645,64499.73581328,0
+VMC.US,D,19881024,000000,8.23173,8.25894,8.23173,8.25894,18430.222242504,0
+VMC.US,D,19881025,000000,8.25894,8.42309,8.25894,8.42309,17110.03748893,0
+VMC.US,D,19881026,000000,8.42309,8.52339,8.42309,8.52339,39487.722915272,0
+VMC.US,D,19881027,000000,8.52339,8.52339,8.4777,8.52339,150067.04235847,0
+VMC.US,D,19881028,000000,8.52339,8.52339,8.52339,8.52339,247476.73845518,0
+VMC.US,D,19881031,000000,8.4777,8.55079,8.4777,8.55079,48707.869066096,0
+VMC.US,D,19881101,000000,8.52339,8.52339,8.52339,8.52339,10535.295874827,0
+VMC.US,D,19881102,000000,8.52339,8.52339,8.52339,8.52339,47388.691318435,0
+VMC.US,D,19881103,000000,8.52339,8.54166,8.52339,8.54166,23694.849162175,0
+VMC.US,D,19881104,000000,8.5779,8.5779,8.55079,8.55079,23694.849162175,0
+VMC.US,D,19881107,000000,8.5779,8.6055,8.52339,8.52339,25009.998886178,0
+VMC.US,D,19881108,000000,8.4777,8.5779,8.4777,8.4777,55290.666727513,0
+VMC.US,D,19881109,000000,8.42309,8.42309,8.36867,8.42309,22375.671414514,0
+VMC.US,D,19881110,000000,8.36867,8.42309,8.36867,8.36867,22375.671414514,0
+VMC.US,D,19881111,000000,8.31375,8.34057,8.31375,8.34057,22375.671414514,0
+VMC.US,D,19881114,000000,8.39568,8.49638,8.34057,8.49638,44755.370852686,0
+VMC.US,D,19881115,000000,8.4777,8.49638,8.4777,8.49638,9216.1181271663,0
+VMC.US,D,19881116,000000,8.49638,8.55079,8.4777,8.55079,69765.369738864,0
+VMC.US,D,19881117,000000,8.6055,8.63281,8.5779,8.63281,47388.691318435,0
+VMC.US,D,19881118,000000,8.5779,8.5779,8.52339,8.52339,13161.567299176,0
+VMC.US,D,19881121,000000,8.46867,8.52339,8.46867,8.52339,26329.176633839,0
+VMC.US,D,19881122,000000,8.46867,8.52339,8.46867,8.52339,63185.59309519,0
+VMC.US,D,19881123,000000,8.52339,8.52339,8.52339,8.52339,28963.504105503,0
+VMC.US,D,19881125,000000,8.5779,8.5779,8.5779,8.5779,30276.639817678,0
+VMC.US,D,19881128,000000,8.52339,8.52339,8.52339,8.52339,9216.1181271663,0
+VMC.US,D,19881129,000000,8.49638,8.55079,8.49638,8.52339,7897.9473854202,0
+VMC.US,D,19881130,000000,8.46867,8.52339,8.46867,8.52339,30276.639817678,0
+VMC.US,D,19881201,000000,8.46867,8.52339,8.46867,8.52339,32910.967289342,0
+VMC.US,D,19881202,000000,8.46867,8.52339,8.46867,8.52339,14478.731035008,0
+VMC.US,D,19881205,000000,8.56877,8.56877,8.49638,8.49638,46073.541594432,0
+VMC.US,D,19881206,000000,8.49638,8.52339,8.49638,8.49638,61869.436365272,0
+VMC.US,D,19881207,000000,8.51415,8.56877,8.51415,8.55079,36859.437479094,0
+VMC.US,D,19881208,000000,8.56877,8.56877,8.52339,8.52339,13161.567299176,0
+VMC.US,D,19881209,000000,8.46867,8.52339,8.46867,8.52339,17110.03748893,0
+VMC.US,D,19881212,000000,8.49638,8.52339,8.49638,8.52339,7897.9473854202,0
+VMC.US,D,19881213,000000,8.52339,8.52339,8.52339,8.52339,32910.967289342,0
+VMC.US,D,19881214,000000,8.49638,8.51415,8.49638,8.49638,14478.731035008,0
+VMC.US,D,19881215,000000,8.52339,8.52339,8.49638,8.52339,25009.998886178,0
+VMC.US,D,19881216,000000,8.55079,8.55079,8.51415,8.51415,18430.222242504,0
+VMC.US,D,19881219,000000,8.52339,8.5779,8.49638,8.55079,51336.154502275,0
+VMC.US,D,19881220,000000,8.52339,8.52339,8.46867,8.48724,93462.232912868,0
+VMC.US,D,19881221,000000,8.48724,8.49638,8.46867,8.49638,30276.639817678,0
+VMC.US,D,19881222,000000,8.46867,8.63281,8.46867,8.5779,96097.567390446,0
+VMC.US,D,19881227,000000,8.55079,8.55079,8.55079,8.55079,1314.1427180891,0
+VMC.US,D,19881228,000000,8.55079,8.76995,8.55079,8.76995,57916.938151862,0
+VMC.US,D,19881229,000000,8.71475,8.72419,8.66003,8.72419,46073.541594432,0
+VMC.US,D,19881230,000000,8.76995,8.89697,8.76995,8.89697,28963.504105503,0
+VMC.US,D,19890103,000000,8.86996,8.86996,8.68774,8.74236,63185.59309519,0
+VMC.US,D,19890104,000000,8.71475,8.74236,8.71475,8.74236,25009.998886178,0
+VMC.US,D,19890105,000000,8.74236,8.82408,8.74236,8.79666,46073.541594432,0
+VMC.US,D,19890106,000000,8.76995,8.76995,8.7512,8.7512,14478.731035008,0
+VMC.US,D,19890109,000000,8.79666,8.86996,8.79666,8.79666,90829.919453032,0
+VMC.US,D,19890110,000000,8.79666,8.86996,8.79666,8.85149,23694.849162175,0
+VMC.US,D,19890111,000000,8.83311,8.83311,8.82408,8.82408,34229.138031088,0
+VMC.US,D,19890112,000000,8.83311,8.86996,8.83311,8.86996,17110.03748893,0
+VMC.US,D,19890113,000000,8.89697,8.92527,8.82408,8.82408,86880.442257365,0
+VMC.US,D,19890116,000000,8.89697,9.03619,8.89697,9.03619,93462.232912868,0
+VMC.US,D,19890117,000000,9.03619,9.11723,9.03619,9.11723,34229.138031088,0
+VMC.US,D,19890118,000000,9.17214,9.22478,9.06321,9.06321,118469.21078131,0
+VMC.US,D,19890119,000000,9.11723,9.11723,9.00878,9.06321,21061.528696426,0
+VMC.US,D,19890120,000000,9.06321,9.06321,8.95317,9.00878,44755.370852686,0
+VMC.US,D,19890123,000000,9.06321,9.06321,8.95317,9.00878,47388.691318435,0
+VMC.US,D,19890124,000000,9.00878,9.11723,9.00878,9.11723,51336.154502275,0
+VMC.US,D,19890125,000000,9.11723,9.11723,9.06321,9.06321,48707.869066096,0
+VMC.US,D,19890126,000000,9.11723,9.11723,9.00878,9.00878,111888.42713171,0
+VMC.US,D,19890127,000000,9.03619,9.03619,8.92527,9.02706,139532.75348956,0
+VMC.US,D,19890130,000000,9.02706,9.02706,8.79666,8.85149,127686.33591439,0
+VMC.US,D,19890131,000000,8.89697,8.98128,8.86996,8.92527,60553.279635355,0
+VMC.US,D,19890201,000000,8.89697,8.92527,8.89697,8.91653,64499.73581328,0
+VMC.US,D,19890202,000000,8.97184,9.02706,8.92527,9.00878,72400.704216443,0
+VMC.US,D,19890203,000000,9.06321,9.30839,9.06321,9.11723,117158.08908095,0
+VMC.US,D,19890206,000000,9.19797,9.37969,9.19797,9.37969,234317.18516782,0
+VMC.US,D,19890207,000000,9.32706,9.37969,9.28108,9.37969,117158.08908095,0
+VMC.US,D,19890208,000000,9.43391,9.43391,9.28108,9.32706,52655.332249934,0
+VMC.US,D,19890209,000000,9.30839,9.30839,9.22478,9.22478,31593.80355351,0
+VMC.US,D,19890210,000000,9.17214,9.22478,9.06321,9.06321,115838.9113333,0
+VMC.US,D,19890213,000000,9.06321,9.06321,9.06321,9.06321,18430.222242504,0
+VMC.US,D,19890214,000000,9.11723,9.17214,9.06321,9.11723,34229.138031088,0
+VMC.US,D,19890215,000000,9.11723,9.22478,9.11723,9.22478,39487.722915272,0
+VMC.US,D,19890216,000000,9.28108,9.28108,9.11723,9.17214,100046.0375802,0
+VMC.US,D,19890217,000000,9.11723,9.14334,9.11723,9.11723,10535.295874827,0
+VMC.US,D,19890221,000000,9.06321,9.17214,9.06321,9.17214,44755.370852686,0
+VMC.US,D,19890222,000000,9.17214,9.17214,9.11723,9.11723,56604.809445602,0
+VMC.US,D,19890223,000000,9.10749,9.10749,9.06321,9.08982,28963.504105503,0
+VMC.US,D,19890224,000000,9.08982,9.09926,9.06321,9.08982,34229.138031088,0
+VMC.US,D,19890227,000000,9.06321,9.09926,9.06321,9.06321,30276.639817678,0
+VMC.US,D,19890228,000000,9.08982,9.08982,9.06321,9.08982,36859.437479094,0
+VMC.US,D,19890301,000000,9.08982,9.09926,9.06321,9.06321,188241.62956156,0
+VMC.US,D,19890302,000000,9.06321,9.10749,9.06321,9.09926,25009.998886178,0
+VMC.US,D,19890303,000000,9.09926,9.14334,9.09926,9.14334,64499.73581328,0
+VMC.US,D,19890306,000000,9.11723,9.17214,9.11723,9.11723,34229.138031088,0
+VMC.US,D,19890307,000000,9.11723,9.15258,9.11723,9.12716,3951.4912074957,0
+VMC.US,D,19890308,000000,9.17214,9.22478,9.17214,9.22478,50019.997772357,0
+VMC.US,D,19890309,000000,9.25287,9.30839,9.25287,9.25287,75031.003664449,0
+VMC.US,D,19890310,000000,9.25287,9.28108,9.19797,9.19797,38174.587203097,0
+VMC.US,D,19890313,000000,9.22478,9.28108,9.22478,9.28108,34229.138031088,0
+VMC.US,D,19890314,000000,9.30839,9.32706,9.11723,9.25287,44099.810002512,0
+VMC.US,D,19890315,000000,9.22478,9.32706,9.19797,9.25287,34557.421959132,0
+VMC.US,D,19890316,000000,9.28108,9.28108,9.25287,9.28108,50349.288706315,0
+VMC.US,D,19890317,000000,9.28108,9.28108,9.22478,9.28108,52327.04832189,0
+VMC.US,D,19890320,000000,9.25287,9.28108,9.14334,9.17214,46400.818516561,0
+VMC.US,D,19890321,000000,9.17214,9.28108,9.17214,9.28108,20404.960840337,0
+VMC.US,D,19890322,000000,9.28108,9.28108,9.19797,9.22478,41138.20560872,0
+VMC.US,D,19890323,000000,9.28108,9.28108,9.22478,9.28108,117158.08908095,0
+VMC.US,D,19890327,000000,9.28108,9.28108,9.19797,9.25287,33895.819073473,0
+VMC.US,D,19890328,000000,9.28108,9.28108,9.17214,9.25287,40806.900662933,0
+VMC.US,D,19890329,000000,9.19797,9.25287,9.17214,9.22478,40806.900662933,0
+VMC.US,D,19890330,000000,9.25287,9.28108,9.22478,9.28108,35212.982809304,0
+VMC.US,D,19890331,000000,9.28108,9.28108,9.22478,9.22478,22704.962348472,0
+VMC.US,D,19890403,000000,9.28108,9.28108,9.17214,9.22478,29620.07196159,0
+VMC.US,D,19890404,000000,9.22478,9.32706,9.22478,9.30839,45743.24365456,0
+VMC.US,D,19890405,000000,9.32706,9.43391,9.32706,9.37969,118803.53674483,0
+VMC.US,D,19890406,000000,9.40699,9.43391,9.37969,9.43391,78984.508883773,0
+VMC.US,D,19890407,000000,9.40699,9.48753,9.40699,9.45873,246492.89367695,0
+VMC.US,D,19890410,000000,9.43391,9.45873,9.43391,9.45873,51997.757387933,0
+VMC.US,D,19890411,000000,9.40699,9.45873,9.40699,9.43391,55946.227577686,0
+VMC.US,D,19890412,000000,9.43391,9.45873,9.43391,9.45873,48707.869066096,0
+VMC.US,D,19890413,000000,9.45873,9.54314,9.40699,9.54314,257348.41743252,0
+VMC.US,D,19890414,000000,9.59875,9.87185,9.59875,9.81722,44430.107942385,0
+VMC.US,D,19890417,000000,9.87185,10.0833,9.84601,10.0288,76678.465340154,0
+VMC.US,D,19890418,000000,9.97612,10.2194,9.97612,10.1121,129992.379458,0
+VMC.US,D,19890419,000000,10.14,10.2988,10.14,10.1897,113540.92383699,0
+VMC.US,D,19890420,000000,10.1647,10.2443,10.14,10.2443,63517.905046891,0
+VMC.US,D,19890421,000000,10.272,10.4101,10.272,10.3813,71084.547486525,0
+VMC.US,D,19890424,000000,10.3257,10.4678,10.14,10.14,72400.704216443,0
+VMC.US,D,19890425,000000,10.1897,10.2443,10.0566,10.1121,76348.167400282,0
+VMC.US,D,19890426,000000,10.0833,10.14,9.81722,9.87185,288283.6391181,0
+VMC.US,D,19890427,000000,9.92745,9.97612,9.87185,9.87185,83585.518905957,0
+VMC.US,D,19890428,000000,9.92745,9.92745,9.54314,9.54314,132295.40198389,0
+VMC.US,D,19890501,000000,9.54314,9.54314,9.40699,9.43391,164216.48245953,0
+VMC.US,D,19890502,000000,9.40699,9.43391,9.28108,9.43391,174089.16844277,0
+VMC.US,D,19890503,000000,9.43391,9.65436,9.43391,9.65436,63517.905046891,0
+VMC.US,D,19890504,000000,9.62557,9.62557,9.54314,9.59875,100367.27246684,0
+VMC.US,D,19890505,000000,9.54314,9.59875,9.48753,9.59875,57591.675241562,0
+VMC.US,D,19890508,000000,9.62557,9.62557,9.43391,9.43391,44755.370852686,0
+VMC.US,D,19890509,000000,9.45873,9.54314,9.37969,9.54314,158294.28067785,0
+VMC.US,D,19890510,000000,9.48753,9.57094,9.48753,9.57094,29286.753003975,0
+VMC.US,D,19890511,000000,9.57094,9.59875,9.48753,9.48753,27645.333363756,0
+VMC.US,D,19890512,000000,9.54314,9.70997,9.54314,9.65436,63842.160951277,0
+VMC.US,D,19890515,000000,9.70997,9.73976,9.59875,9.73976,127358.05198635,0
+VMC.US,D,19890516,000000,9.78842,9.87185,9.7636,9.81722,42120.036375108,0
+VMC.US,D,19890517,000000,9.7636,10.14,9.7636,9.92745,147104.43095876,0
+VMC.US,D,19890518,000000,9.97612,10.0288,9.81722,9.81722,70429.993642266,0
+VMC.US,D,19890519,000000,9.84601,9.92745,9.81722,9.84601,43108.916182896,0
+VMC.US,D,19890522,000000,9.89964,9.89964,9.7636,9.7636,99059.171784239,0
+VMC.US,D,19890523,000000,9.81722,9.84601,9.78842,9.78842,32910.967289342,0
+VMC.US,D,19890524,000000,9.7636,9.92745,9.7636,9.92745,47388.691318435,0
+VMC.US,D,19890525,000000,9.87185,9.92745,9.84601,9.87185,43441.228134597,0
+VMC.US,D,19890526,000000,9.87185,9.92745,9.7636,9.7636,47717.982252393,0
+VMC.US,D,19890530,000000,9.7636,9.7636,9.71991,9.74672,55946.227577686,0
+VMC.US,D,19890531,000000,9.71991,9.71991,9.6633,9.6633,27645.333363756,0
+VMC.US,D,19890601,000000,9.6633,9.6633,9.57889,9.57889,110902.56834166,0
+VMC.US,D,19890602,000000,9.6345,9.7636,9.60769,9.6345,225757.63489675,0
+VMC.US,D,19890605,000000,9.6345,9.6345,9.55208,9.60769,35871.56467722,0
+VMC.US,D,19890606,000000,9.6345,9.71991,9.6345,9.71991,43441.228134597,0
+VMC.US,D,19890607,000000,9.7636,9.98503,9.7636,9.87185,88526.896927156,0
+VMC.US,D,19890608,000000,9.87185,10.0933,9.87185,10.0933,68118.915069075,0
+VMC.US,D,19890609,000000,10.0933,10.121,9.98503,10.0376,114850.03152551,0
+VMC.US,D,19890612,000000,9.98503,10.0933,9.95621,10.0109,43769.512062641,0
+VMC.US,D,19890613,000000,9.95621,10.0376,9.87185,9.87185,63517.905046891,0
+VMC.US,D,19890614,000000,9.92745,9.92745,9.84601,9.84601,51336.154502275,0
+VMC.US,D,19890615,000000,9.84601,9.92745,9.81722,9.87185,44755.370852686,0
+VMC.US,D,19890616,000000,9.84601,9.84601,9.81722,9.81722,47056.379366735,0
+VMC.US,D,19890619,000000,9.87185,9.89964,9.81722,9.89964,105967.23235595,0
+VMC.US,D,19890620,000000,9.92745,9.92745,9.81722,9.84601,193502.22845759,0
+VMC.US,D,19890621,000000,9.87185,9.87185,9.6633,9.7636,101363.20131604,0
+VMC.US,D,19890622,000000,9.71991,9.74672,9.55208,9.55208,72727.981138573,0
+VMC.US,D,19890623,000000,9.55208,9.6633,9.55208,9.6633,25668.580754095,0
+VMC.US,D,19890626,000000,9.71991,9.71991,9.60769,9.6633,31920.073469724,0
+VMC.US,D,19890627,000000,9.71991,9.71991,9.60769,9.6633,44430.107942385,0
+VMC.US,D,19890628,000000,9.6345,9.71991,9.6345,9.71991,66806.786362814,0
+VMC.US,D,19890629,000000,9.6911,9.6911,9.55208,9.55208,23694.849162175,0
+VMC.US,D,19890630,000000,9.52527,9.52527,9.38843,9.38843,19419.102050292,0
+VMC.US,D,19890703,000000,9.3357,9.38843,9.3357,9.38843,27974.624297714,0
+VMC.US,D,19890705,000000,9.44284,9.44284,9.38843,9.38843,25009.998886178,0
+VMC.US,D,19890706,000000,9.41534,9.44284,9.3357,9.38843,99059.171784239,0
+VMC.US,D,19890707,000000,9.44284,9.44284,9.3627,9.38843,37847.310280968,0
+VMC.US,D,19890710,000000,9.3357,9.44284,9.3357,9.3357,37189.735418966,0
+VMC.US,D,19890711,000000,9.38843,9.44284,9.30839,9.3357,40150.332806846,0
+VMC.US,D,19890712,000000,9.3357,9.38843,9.30839,9.3627,58250.257109477,0
+VMC.US,D,19890713,000000,9.41534,9.60769,9.38843,9.60769,51665.445436233,0
+VMC.US,D,19890714,000000,9.6633,9.6633,9.60769,9.6633,27645.333363756,0
+VMC.US,D,19890717,000000,9.71991,9.87185,9.6633,9.74672,76348.167400282,0
+VMC.US,D,19890718,000000,9.7636,9.78842,9.71991,9.7636,488698.96317697,0
+VMC.US,D,19890719,000000,9.87185,9.87185,9.71991,9.84601,51336.154502275,0
+VMC.US,D,19890720,000000,9.87185,9.98503,9.81722,9.81722,30604.923745722,0
+VMC.US,D,19890721,000000,9.7636,9.81722,9.71991,9.71991,48707.869066096,0
+VMC.US,D,19890724,000000,9.7636,9.87185,9.71991,9.74672,28963.504105503,0
+VMC.US,D,19890725,000000,9.6911,9.71991,9.6633,9.6633,55614.922631899,0
+VMC.US,D,19890726,000000,9.6633,9.6633,9.38843,9.38843,45743.24365456,0
+VMC.US,D,19890727,000000,9.44284,9.60769,9.44284,9.60769,24350.410012349,0
+VMC.US,D,19890728,000000,9.55208,9.6345,9.52527,9.60769,44755.370852686,0
+VMC.US,D,19890731,000000,9.60769,9.6633,9.55208,9.60769,40480.630746718,0
+VMC.US,D,19890801,000000,9.6633,9.6633,9.57889,9.57889,122425.73701837,0
+VMC.US,D,19890802,000000,9.6345,9.6633,9.60769,9.6345,62858.316173061,0
+VMC.US,D,19890803,000000,9.6345,9.6633,9.57889,9.6345,55290.666727513,0
+VMC.US,D,19890804,000000,9.60769,9.60769,9.46767,9.46767,93789.509834997,0
+VMC.US,D,19890807,000000,9.52527,9.55208,9.38843,9.44284,93135.962996652,0
+VMC.US,D,19890808,000000,9.49647,9.6633,9.44284,9.6633,159610.43740776,0
+VMC.US,D,19890809,000000,9.6633,9.84601,9.6633,9.71991,91162.231404733,0
+VMC.US,D,19890810,000000,9.74672,9.74672,9.49647,9.60769,228720.24629645,0
+VMC.US,D,19890811,000000,9.6633,9.71991,9.60769,9.60769,68451.227020775,0
+VMC.US,D,19890814,000000,9.6633,9.6633,9.60769,9.60769,33239.251217385,0
+VMC.US,D,19890815,000000,9.6633,9.6633,9.60769,9.60769,53643.205051808,0
+VMC.US,D,19890816,000000,9.6633,9.6633,9.60769,9.60769,45743.24365456,0
+VMC.US,D,19890817,000000,9.60769,9.6345,9.60769,9.6345,40150.332806846,0
+VMC.US,D,19890818,000000,9.6911,9.92745,9.6911,9.81722,281370.54351682,0
+VMC.US,D,19890821,000000,9.85495,9.88176,9.77154,9.77154,32910.967289342,0
+VMC.US,D,19890822,000000,9.82616,9.82616,9.60769,9.6633,43441.228134597,0
+VMC.US,D,19890823,000000,9.71991,9.77154,9.60769,9.60769,27974.624297714,0
+VMC.US,D,19890824,000000,9.6633,9.79835,9.6633,9.79835,23036.267294259,0
+VMC.US,D,19890825,000000,9.85495,9.90858,9.85495,9.88176,33895.819073473,0
+VMC.US,D,19890828,000000,9.82616,9.90858,9.79835,9.90858,119131.82067288,0
+VMC.US,D,19890829,000000,9.90858,10.0209,9.90858,9.99291,50683.614669844,0
+VMC.US,D,19890830,000000,10.0209,10.2641,10.0209,10.2353,144142.82656497,0
+VMC.US,D,19890831,000000,10.1827,10.3177,10.1827,10.1827,52327.04832189,0
+VMC.US,D,19890901,000000,10.2353,10.2641,10.2094,10.2094,49695.74186797,0
+VMC.US,D,19890905,000000,10.2641,10.3177,10.2353,10.3177,96424.844312575,0
+VMC.US,D,19890906,000000,10.289,10.3177,10.1558,10.1827,277091.7753872,0
+VMC.US,D,19890907,000000,10.1827,10.1827,10.0466,10.0733,510753.39970485,0
+VMC.US,D,19890908,000000,10.0733,10.1558,10.0733,10.1558,60886.59859297,0
+VMC.US,D,19890911,000000,10.1558,10.3714,10.1558,10.289,103005.62796217,0
+VMC.US,D,19890912,000000,10.3177,10.3435,10.2641,10.289,83919.844869487,0
+VMC.US,D,19890913,000000,10.3177,10.4845,10.3177,10.4298,258669.609192,0
+VMC.US,D,19890914,000000,10.3714,10.3714,10.2094,10.2353,39163.467010886,0
+VMC.US,D,19890915,000000,10.3714,10.3714,10.2094,10.2353,110902.56834166,0
+VMC.US,D,19890918,000000,10.3435,10.3714,10.1827,10.2641,277752.37126694,0
+VMC.US,D,19890919,000000,10.2353,10.2353,10.1558,10.2094,37847.310280968,0
+VMC.US,D,19890920,000000,10.2094,10.2353,10.0466,10.1033,143486.25870888,0
+VMC.US,D,19890921,000000,10.0733,10.0733,9.99291,10.0209,1703377.6931044,0
+VMC.US,D,19890922,000000,10.0209,10.131,9.85495,9.96616,89844.060662987,0
+VMC.US,D,19890925,000000,9.93738,9.99291,9.82616,9.85495,44755.370852686,0
+VMC.US,D,19890926,000000,9.88176,10.0466,9.88176,9.99291,51009.884586059,0
+VMC.US,D,19890927,000000,9.93738,9.96616,9.88176,9.88176,45743.24365456,0
+VMC.US,D,19890928,000000,9.88176,10.1033,9.88176,10.0466,36527.125527393,0
+VMC.US,D,19890929,000000,10.1033,10.1827,10.0466,10.1827,90829.919453032,0
+VMC.US,D,19891002,000000,10.1827,10.3714,10.1558,10.3177,68777.49693699,0
+VMC.US,D,19891003,000000,10.3177,10.3177,10.3177,10.3177,134925.70143189,0
+VMC.US,D,19891004,000000,10.3177,10.3714,10.2641,10.3177,53643.205051808,0
+VMC.US,D,19891005,000000,10.2641,10.3177,10.2094,10.2353,47056.379366735,0
+VMC.US,D,19891006,000000,10.1827,10.2641,10.1827,10.2094,25338.282814223,0
+VMC.US,D,19891009,000000,10.1827,10.2641,10.1558,10.2094,29946.341877804,0
+VMC.US,D,19891010,000000,10.2641,10.2641,10.2094,10.2094,39487.722915272,0
+VMC.US,D,19891011,000000,10.2094,10.2353,10.2094,10.2353,44755.370852686,0
+VMC.US,D,19891012,000000,10.2353,10.2641,10.2353,10.2353,189884.0562077,0
+VMC.US,D,19891013,000000,10.2094,10.2353,10.1033,10.1033,84576.412725573,0
+VMC.US,D,19891016,000000,9.6633,9.82616,9.6633,9.82616,132295.40198389,0
+VMC.US,D,19891017,000000,9.77154,9.99291,9.77154,9.82616,142496.37189518,0
+VMC.US,D,19891018,000000,9.82616,9.85495,9.79835,9.82616,155992.26515789,0
+VMC.US,D,19891019,000000,9.77154,9.82616,9.77154,9.79835,54301.786919725,0
+VMC.US,D,19891020,000000,9.82616,9.85495,9.79835,9.82616,71741.115342613,0
+VMC.US,D,19891023,000000,9.85495,9.96616,9.79835,9.82616,109915.70254571,0
+VMC.US,D,19891024,000000,9.77154,9.79835,9.74672,9.79835,129334.804596,0
+VMC.US,D,19891025,000000,9.77154,9.85495,9.77154,9.82616,37847.310280968,0
+VMC.US,D,19891026,000000,9.85495,9.88176,9.85495,9.88176,26655.446550054,0
+VMC.US,D,19891027,000000,9.82616,9.88176,9.82616,9.85495,112880.32795725,0
+VMC.US,D,19891030,000000,9.82616,9.88176,9.79835,9.79835,196798.1588149,0
+VMC.US,D,19891031,000000,9.79835,9.79835,9.71991,9.77154,176722.48890852,0
+VMC.US,D,19891101,000000,9.74672,9.74672,9.71991,9.71991,48045.259174523,0
+VMC.US,D,19891102,000000,9.71991,9.71991,9.6633,9.6633,17769.62636276,0
+VMC.US,D,19891103,000000,9.60769,9.60769,9.41534,9.49647,94445.07068517,0
+VMC.US,D,19891106,000000,9.44284,9.44284,9.3357,9.3627,51665.445436233,0
+VMC.US,D,19891107,000000,9.3627,9.38843,9.30839,9.3357,81947.120283481,0
+VMC.US,D,19891108,000000,9.3357,9.55208,9.3357,9.55208,64173.465897064,0
+VMC.US,D,19891109,000000,9.49647,9.55208,9.38843,9.38843,50683.614669844,0
+VMC.US,D,19891110,000000,9.38843,9.41534,9.3357,9.38843,57591.675241562,0
+VMC.US,D,19891113,000000,9.38843,9.44284,9.3357,9.44284,88855.180855199,0
+VMC.US,D,19891114,000000,9.38843,9.55208,9.38843,9.52527,100046.0375802,0
+VMC.US,D,19891115,000000,9.52527,9.55208,9.44284,9.49647,42784.66027851,0
+VMC.US,D,19891116,000000,9.45178,9.5352,9.45178,9.50541,18095.896278975,0
+VMC.US,D,19891117,000000,9.56102,9.56102,9.47761,9.47761,43769.512062641,0
+VMC.US,D,19891120,000000,9.47761,9.47761,9.47761,9.47761,5595.9318654571,0
+VMC.US,D,19891121,000000,9.47761,9.5352,9.47761,9.5352,23366.565234131,0
+VMC.US,D,19891122,000000,9.58882,9.64444,9.58882,9.64444,129992.379458,0
+VMC.US,D,19891124,000000,9.61663,9.80729,9.61663,9.80729,31920.073469724,0
+VMC.US,D,19891127,000000,9.8361,9.86389,9.67224,9.67224,165861.9301234,0
+VMC.US,D,19891128,000000,9.72983,9.8361,9.72983,9.80729,114523.76160929,0
+VMC.US,D,19891129,000000,9.77948,9.80729,9.72983,9.80729,382404.45389889,0
+VMC.US,D,19891130,000000,9.77948,9.80729,9.70004,9.70004,530825.04158756,0
+VMC.US,D,19891201,000000,9.67224,9.72983,9.67224,9.72983,21389.812624469,0
+VMC.US,D,19891204,000000,9.70004,9.75566,9.70004,9.75566,48707.869066096,0
+VMC.US,D,19891205,000000,9.72983,9.80729,9.72983,9.77948,70752.235534824,0
+VMC.US,D,19891206,000000,9.8361,9.8917,9.75566,9.80729,43769.512062641,0
+VMC.US,D,19891207,000000,9.77948,10.0019,9.77948,9.8361,84248.12879753,0
+VMC.US,D,19891208,000000,9.8361,9.94632,9.80729,9.86389,52655.332249934,0
+VMC.US,D,19891211,000000,9.8917,10.0566,9.8917,10.0566,37847.310280968,0
+VMC.US,D,19891212,000000,10.0288,10.272,10.0288,10.0566,99383.427688626,0
+VMC.US,D,19891213,000000,10.1121,10.1121,10.0019,10.0019,74044.13786849,0
+VMC.US,D,19891214,000000,9.94632,10.0019,9.8917,10.0019,105967.23235595,0
+VMC.US,D,19891215,000000,10.0019,10.0019,9.8917,9.8917,50019.997772357,0
+VMC.US,D,19891218,000000,9.8361,9.8361,9.77948,9.80729,56272.497493902,0
+VMC.US,D,19891219,000000,9.80729,9.80729,9.67224,9.67224,88196.598987282,0
+VMC.US,D,19891220,000000,9.72983,9.77948,9.67224,9.67224,42453.355332723,0
+VMC.US,D,19891221,000000,9.67224,9.77948,9.64444,9.77948,37512.984317439,0
+VMC.US,D,19891222,000000,9.75566,9.75566,9.75566,9.75566,5595.9318654571,0
+VMC.US,D,19891226,000000,9.80729,9.80729,9.80729,9.80729,5923.2087875866,0
+VMC.US,D,19891227,000000,9.75566,9.8917,9.75566,9.8917,105967.23235595,0
+VMC.US,D,19891228,000000,9.8361,9.8917,9.8361,9.8361,41792.759452978,0
+VMC.US,D,19891229,000000,9.77948,9.8361,9.77948,9.77948,46732.123462348,0
+VMC.US,D,19900102,000000,9.77948,9.8917,9.75566,9.8361,76019.883472237,0
+VMC.US,D,19900103,000000,9.80729,9.8917,9.80729,9.86389,21389.812624469,0
+VMC.US,D,19900104,000000,9.8361,9.8917,9.80729,9.80729,25668.580754095,0
+VMC.US,D,19900105,000000,9.86389,9.86389,9.75566,9.8361,55946.227577686,0
+VMC.US,D,19900108,000000,9.80729,9.8917,9.80729,9.8917,543330.04103066,0
+VMC.US,D,19900109,000000,9.8917,9.94632,9.86389,9.94632,262285.76743006,0
+VMC.US,D,19900110,000000,9.91751,9.91751,9.77948,9.77948,76678.465340154,0
+VMC.US,D,19900111,000000,9.77948,9.86389,9.77948,9.8361,71412.831414568,0
+VMC.US,D,19900112,000000,9.77948,9.80729,9.67224,9.80729,136573.16310759,0
+VMC.US,D,19900115,000000,9.80729,9.8917,9.80729,9.8917,81615.815337694,0
+VMC.US,D,19900116,000000,9.8361,9.8917,9.8361,9.8361,49695.74186797,0
+VMC.US,D,19900117,000000,9.8917,10.0288,9.8917,10.0288,40806.900662933,0
+VMC.US,D,19900118,000000,10.0833,10.0833,10.0019,10.0019,41792.759452978,0
+VMC.US,D,19900119,000000,10.0566,10.1897,10.0566,10.14,41792.759452978,0
+VMC.US,D,19900122,000000,10.1897,10.2443,10.0566,10.0566,36859.437479094,0
+VMC.US,D,19900123,000000,10.0288,10.0566,9.8917,9.91751,131965.10404401,0
+VMC.US,D,19900124,000000,9.80729,9.80729,9.58882,9.64444,130324.69140971,0
+VMC.US,D,19900125,000000,9.56102,9.56102,9.39807,9.42428,121104.54525889,0
+VMC.US,D,19900126,000000,9.37164,9.39807,9.2345,9.26161,65158.317681195,0
+VMC.US,D,19900129,000000,9.26161,9.29002,9.12716,9.12716,127358.05198635,0
+VMC.US,D,19900130,000000,9.12716,9.18048,9.07254,9.12716,409061.91446078,0
+VMC.US,D,19900131,000000,9.12716,9.2345,9.09926,9.2345,52655.332249934,0
+VMC.US,D,19900201,000000,9.29002,9.29002,9.2345,9.26161,48707.869066096,0
+VMC.US,D,19900202,000000,9.2345,9.39807,9.2345,9.29002,164216.48245953,0
+VMC.US,D,19900205,000000,9.2345,9.26161,9.18048,9.26161,304741.13677461,0
+VMC.US,D,19900206,000000,9.29002,9.31723,9.20768,9.20768,37512.984317439,0
+VMC.US,D,19900207,000000,9.20768,9.39807,9.15258,9.39807,259650.43295248,0
+VMC.US,D,19900208,000000,9.45178,9.56102,9.45178,9.5352,102015.74114846,0
+VMC.US,D,19900209,000000,9.5352,9.67224,9.47761,9.47761,64831.040759066,0
+VMC.US,D,19900212,000000,9.50541,9.50541,9.42428,9.45178,41466.489536763,0
+VMC.US,D,19900213,000000,9.45178,9.56102,9.45178,9.45178,37847.310280968,0
+VMC.US,D,19900214,000000,9.39807,9.42428,9.37164,9.42428,78328.9480336,0
+VMC.US,D,19900215,000000,9.42428,9.47761,9.37164,9.42428,47056.379366735,0
+VMC.US,D,19900216,000000,9.45873,9.45873,9.40699,9.45873,34883.691875346,0
+VMC.US,D,19900220,000000,9.40699,9.40699,9.24423,9.35288,69765.369738864,0
+VMC.US,D,19900221,000000,9.29945,9.29945,9.24423,9.24423,18095.896278975,0
+VMC.US,D,19900222,000000,9.21603,9.24423,9.19001,9.21603,45743.24365456,0
+VMC.US,D,19900223,000000,9.27144,9.27144,9.24423,9.27144,35871.56467722,0
+VMC.US,D,19900226,000000,9.21603,9.27144,9.19001,9.24423,88855.180855199,0
+VMC.US,D,19900227,000000,9.27144,9.32706,9.27144,9.29945,183306.29357586,0
+VMC.US,D,19900228,000000,9.35288,9.45873,9.35288,9.45873,24350.410012349,0
+VMC.US,D,19900301,000000,9.45873,9.51533,9.45873,9.51533,53970.481973938,0
+VMC.US,D,19900302,000000,9.48753,9.57094,9.48753,9.51533,38502.871131142,0
+VMC.US,D,19900305,000000,9.51533,9.51533,9.45873,9.51533,25338.282814223,0
+VMC.US,D,19900306,000000,9.51533,9.54314,9.51533,9.51533,47056.379366735,0
+VMC.US,D,19900307,000000,9.57094,9.65436,9.57094,9.62557,55290.666727513,0
+VMC.US,D,19900308,000000,9.62557,9.70997,9.62557,9.65436,232340.43255817,0
+VMC.US,D,19900309,000000,9.62557,9.90858,9.57094,9.85495,91814.771237164,0
+VMC.US,D,19900312,000000,9.85495,9.96616,9.85495,9.96616,11847.424581087,0
+VMC.US,D,19900313,000000,9.96616,10.1033,9.96616,9.96616,53311.900106022,0
+VMC.US,D,19900314,000000,9.90858,9.99291,9.85495,9.85495,200090.06114857,0
+VMC.US,D,19900315,000000,9.85495,9.90858,9.79835,9.79835,57591.675241562,0
+VMC.US,D,19900316,000000,9.73976,9.88176,9.73976,9.88176,91488.501320949,0
+VMC.US,D,19900319,000000,9.85495,9.96616,9.85495,9.88176,233653.56827034,0
+VMC.US,D,19900320,000000,9.85495,9.96616,9.85495,9.90858,33895.819073473,0
+VMC.US,D,19900321,000000,9.96616,10.0733,9.73976,9.73976,158951.85553985,0
+VMC.US,D,19900322,000000,9.79835,9.90858,9.79835,9.90858,75031.003664449,0
+VMC.US,D,19900323,000000,9.93738,9.96616,9.90858,9.96616,87209.733191323,0
+VMC.US,D,19900326,000000,10.0209,10.131,10.0209,10.0466,72072.420288399,0
+VMC.US,D,19900327,000000,10.0209,10.131,9.96616,10.131,102015.74114846,0
+VMC.US,D,19900328,000000,10.0733,10.0733,9.90858,9.93738,84576.412725573,0
+VMC.US,D,19900329,000000,9.96616,10.0209,9.90858,10.0209,117484.35899717,0
+VMC.US,D,19900330,000000,9.96616,10.0733,9.96616,10.0466,90497.607501332,0
+VMC.US,D,19900402,000000,10.0466,10.0466,9.99291,10.0466,29620.07196159,0
+VMC.US,D,19900403,000000,10.0209,10.1033,9.96616,10.0466,212596.06759758,0
+VMC.US,D,19900404,000000,10.0466,10.0733,10.0209,10.0209,59238.129911352,0
+VMC.US,D,19900405,000000,10.0209,10.0733,10.0209,10.0209,56933.093373646,0
+VMC.US,D,19900406,000000,10.0209,10.0733,10.0209,10.0466,26655.446550054,0
+VMC.US,D,19900409,000000,10.0466,10.0466,10.0209,10.0466,32581.676355383,0
+VMC.US,D,19900410,000000,10.0209,10.131,10.0209,10.131,43108.916182896,0
+VMC.US,D,19900411,000000,10.0733,10.131,9.96616,9.99291,79311.785805903,0
+VMC.US,D,19900412,000000,10.0466,10.1558,10.0466,10.0733,77338.054213983,0
+VMC.US,D,19900416,000000,10.0733,10.1558,10.0733,10.0733,37512.984317439,0
+VMC.US,D,19900417,000000,10.0209,10.131,10.0209,10.131,46073.541594432,0
+VMC.US,D,19900418,000000,10.0733,10.131,10.0209,10.1033,63517.905046891,0
+VMC.US,D,19900419,000000,10.131,10.131,10.0733,10.0733,52655.332249934,0
+VMC.US,D,19900420,000000,10.0733,10.131,10.0733,10.131,27317.049435713,0
+VMC.US,D,19900423,000000,10.0733,10.0733,9.96616,9.96616,33568.542151343,0
+VMC.US,D,19900424,000000,9.96616,10.131,9.96616,10.131,70429.993642266,0
+VMC.US,D,19900425,000000,10.131,10.131,10.0466,10.1033,53311.900106022,0
+VMC.US,D,19900426,000000,10.131,10.131,9.93738,9.96616,114850.03152551,0
+VMC.US,D,19900427,000000,10.0466,10.0733,9.90858,9.90858,94119.80777487,0
+VMC.US,D,19900430,000000,9.96616,9.96616,9.85495,9.88176,81615.815337694,0
+VMC.US,D,19900501,000000,9.93738,9.93738,9.85495,9.88176,276105.91659714,0
+VMC.US,D,19900502,000000,9.90858,9.90858,9.79835,9.79835,53970.481973938,0
+VMC.US,D,19900503,000000,9.85495,9.93738,9.85495,9.85495,29946.341877804,0
+VMC.US,D,19900504,000000,9.90858,9.96616,9.90858,9.96616,27645.333363756,0
+VMC.US,D,19900507,000000,9.93738,9.99291,9.90858,9.90858,85565.292533362,0
+VMC.US,D,19900508,000000,9.90858,10.0466,9.90858,10.0209,38174.587203097,0
+VMC.US,D,19900509,000000,10.0209,10.0733,10.0209,10.0209,77338.054213983,0
+VMC.US,D,19900510,000000,10.0209,10.1558,10.0209,10.1558,96752.121234705,0
+VMC.US,D,19900511,000000,10.1558,10.289,10.131,10.289,156317.52806818,0
+VMC.US,D,19900514,000000,10.289,10.3435,10.2094,10.3435,96752.121234705,0
+VMC.US,D,19900515,000000,10.289,10.3177,10.2353,10.3177,33895.819073473,0
+VMC.US,D,19900516,000000,10.3177,10.3177,10.2353,10.2641,67795.666170602,0
+VMC.US,D,19900517,000000,10.2353,10.289,10.131,10.131,62196.713287402,0
+VMC.US,D,19900518,000000,10.131,10.131,10.0733,10.0733,29620.07196159,0
+VMC.US,D,19900521,000000,10.0733,10.2353,10.0733,10.2353,179353.79536245,0
+VMC.US,D,19900522,000000,10.1897,10.2988,10.1897,10.2988,48045.259174523,0
+VMC.US,D,19900523,000000,10.3337,10.3614,10.2443,10.2988,35212.982809304,0
+VMC.US,D,19900524,000000,10.2443,10.2988,10.2443,10.2988,55614.922631899,0
+VMC.US,D,19900525,000000,10.2443,10.2443,10.1647,10.2443,59568.427851223,0
+VMC.US,D,19900529,000000,10.2443,10.2443,10.2194,10.2443,95767.269450574,0
+VMC.US,D,19900530,000000,10.2988,10.3614,9.97612,10.0019,240896.9618115,0
+VMC.US,D,19900531,000000,10.0019,10.14,9.97612,10.0833,45743.24365456,0
+VMC.US,D,19900601,000000,10.1121,10.1647,10.0833,10.14,58250.257109477,0
+VMC.US,D,19900604,000000,10.0833,10.0833,10.0566,10.0833,28963.504105503,0
+VMC.US,D,19900605,000000,10.14,10.14,10.0019,10.0019,82602.681133654,0
+VMC.US,D,19900606,000000,9.94632,10.0019,9.91751,10.0019,361672.21613642,0
+VMC.US,D,19900607,000000,10.0288,10.0288,9.94632,10.0019,81947.120283481,0
+VMC.US,D,19900608,000000,9.94632,9.97612,9.91751,9.91751,126039.88124459,0
+VMC.US,D,19900611,000000,9.91751,9.97612,9.8917,9.97612,12503.992437176,0
+VMC.US,D,19900612,000000,9.94632,10.0833,9.94632,9.94632,123080.29086263,0
+VMC.US,D,19900613,000000,9.91751,10.0833,9.91751,10.0288,78984.508883773,0
+VMC.US,D,19900614,000000,10.0019,10.0019,9.97612,10.0019,9216.1181271663,0
+VMC.US,D,19900615,000000,9.97612,10.0288,9.91751,9.91751,51665.445436233,0
+VMC.US,D,19900618,000000,9.91751,9.91751,9.77154,9.77154,199100.17433487,0
+VMC.US,D,19900619,000000,9.79835,9.79835,9.74672,9.77154,125381.29937668,0
+VMC.US,D,19900620,000000,9.74672,9.77154,9.6911,9.6911,20072.648888637,0
+VMC.US,D,19900621,000000,9.6911,9.71991,9.6633,9.71991,44099.810002512,0
+VMC.US,D,19900622,000000,9.6911,9.74672,9.6911,9.6911,70429.993642266,0
+VMC.US,D,19900625,000000,9.6911,9.6911,9.6633,9.6633,17443.356446545,0
+VMC.US,D,19900626,000000,9.6911,9.71991,9.6345,9.6911,236950.50563358,0
+VMC.US,D,19900627,000000,9.6911,9.77154,9.6911,9.6911,75690.592538279,0
+VMC.US,D,19900628,000000,9.6911,9.74672,9.6911,9.74672,206997.11471437,0
+VMC.US,D,19900629,000000,9.71991,9.77154,9.71991,9.71991,16457.497656499,0
+VMC.US,D,19900702,000000,9.71991,9.79835,9.71991,9.77154,65158.317681195,0
+VMC.US,D,19900703,000000,9.79835,9.86389,9.77154,9.77154,72727.981138573,0
+VMC.US,D,19900705,000000,9.79835,9.79835,9.71991,9.74672,28297.873196187,0
+VMC.US,D,19900706,000000,9.74672,9.77154,9.71991,9.71991,29620.07196159,0
+VMC.US,D,19900709,000000,9.86389,9.86389,9.79835,9.8361,39163.467010886,0
+VMC.US,D,19900710,000000,9.86389,9.91751,9.79835,9.8361,51665.445436233,0
+VMC.US,D,19900711,000000,9.79835,9.86389,9.79835,9.86389,9216.1181271663,0
+VMC.US,D,19900712,000000,9.8361,9.8917,9.79835,9.79835,52327.04832189,0
+VMC.US,D,19900713,000000,9.79835,9.86389,9.74672,9.74672,40480.630746718,0
+VMC.US,D,19900716,000000,9.79835,9.86389,9.74672,9.86389,76678.465340154,0
+VMC.US,D,19900717,000000,9.91751,9.97612,9.79835,9.8361,88526.896927156,0
+VMC.US,D,19900718,000000,9.8361,9.8361,9.79835,9.79835,18095.896278975,0
+VMC.US,D,19900719,000000,9.79835,9.8361,9.74672,9.8361,15469.624854626,0
+VMC.US,D,19900720,000000,9.8361,9.8917,9.79835,9.8361,51665.445436233,0
+VMC.US,D,19900723,000000,9.79835,9.8361,9.74672,9.74672,18757.499164634,0
+VMC.US,D,19900724,000000,9.74672,9.79835,9.74672,9.77154,67133.056279029,0
+VMC.US,D,19900725,000000,9.79835,10.0019,9.77154,10.0019,50019.997772357,0
+VMC.US,D,19900726,000000,9.94632,9.94632,9.91751,9.91751,14152.461118793,0
+VMC.US,D,19900727,000000,9.91751,10.0019,9.91751,9.91751,28963.504105503,0
+VMC.US,D,19900730,000000,9.91751,10.0019,9.91751,10.0019,21389.812624469,0
+VMC.US,D,19900731,000000,10.0566,10.1121,9.94632,10.0288,113866.1867473,0
+VMC.US,D,19900801,000000,10.0288,10.0288,9.97612,9.97612,29946.341877804,0
+VMC.US,D,19900802,000000,9.91751,9.97612,9.91751,9.91751,5262.6129078421,0
+VMC.US,D,19900803,000000,9.91751,9.91751,9.6911,9.6911,127029.7680583,0
+VMC.US,D,19900806,000000,9.6345,9.6345,9.3627,9.38843,85565.292533362,0
+VMC.US,D,19900807,000000,9.3627,9.3627,9.13391,9.13391,115838.9113333,0
+VMC.US,D,19900808,000000,9.13391,9.13391,9.02706,9.02706,745721.11069327,0
+VMC.US,D,19900809,000000,8.97184,8.97184,8.86062,8.91653,194824.42722299,0
+VMC.US,D,19900810,000000,8.91653,9.02706,8.91653,8.97184,51665.445436233,0
+VMC.US,D,19900813,000000,8.97184,8.97184,8.74236,8.74236,48045.259174523,0
+VMC.US,D,19900814,000000,8.76995,8.79666,8.74236,8.79666,40150.332806846,0
+VMC.US,D,19900815,000000,8.79666,8.79666,8.6055,8.63281,82274.39720561,0
+VMC.US,D,19900816,000000,8.63281,8.71475,8.5779,8.5779,49033.131976398,0
+VMC.US,D,19900817,000000,8.52339,8.52339,8.35913,8.44156,104650.06862012,0
+VMC.US,D,19900820,000000,8.49638,8.5779,8.46867,8.52339,378781.24661944,0
+VMC.US,D,19900821,000000,8.4504,8.4504,8.31375,8.31375,52981.60216615,0
+VMC.US,D,19900822,000000,8.36867,8.36867,8.24961,8.34057,35212.982809304,0
+VMC.US,D,19900823,000000,8.27762,8.31375,8.14056,8.27762,92472.346099165,0
+VMC.US,D,19900824,000000,8.31375,8.42309,8.31375,8.31375,62196.713287402,0
+VMC.US,D,19900827,000000,8.36867,8.4777,8.34057,8.42309,42784.66027851,0
+VMC.US,D,19900828,000000,8.4777,8.64225,8.4777,8.64225,35212.982809304,0
+VMC.US,D,19900829,000000,8.64225,8.76071,8.64225,8.76071,39818.020855145,0
+VMC.US,D,19900830,000000,8.76071,8.76071,8.70601,8.70601,60886.59859297,0
+VMC.US,D,19900831,000000,8.73342,8.86996,8.73342,8.76071,50019.997772357,0
+VMC.US,D,19900904,000000,8.6786,8.6786,8.64225,8.64225,63185.59309519,0
+VMC.US,D,19900905,000000,8.64225,8.64225,8.4777,8.4777,53970.481973938,0
+VMC.US,D,19900906,000000,8.42309,8.42309,8.31375,8.31375,291572.52043403,0
+VMC.US,D,19900907,000000,8.31375,8.31375,8.16797,8.27762,87209.733191323,0
+VMC.US,D,19900910,000000,8.31375,8.34057,8.08576,8.08576,120774.24731901,0
+VMC.US,D,19900911,000000,8.08576,8.14056,8.08576,8.14056,56604.809445602,0
+VMC.US,D,19900912,000000,8.14056,8.16797,8.14056,8.14056,28963.504105503,0
+VMC.US,D,19900913,000000,8.14056,8.19548,8.14056,8.19548,33239.251217385,0
+VMC.US,D,19900914,000000,8.14056,8.14056,7.85785,8.03113,314612.81575195,0
+VMC.US,D,19900917,000000,8.03113,8.24961,8.03113,8.08576,202392.07666853,0
+VMC.US,D,19900918,000000,8.14056,8.14056,8.05844,8.08576,147429.69386906,0
+VMC.US,D,19900919,000000,8.08576,8.08576,8.03113,8.03113,40806.900662933,0
+VMC.US,D,19900920,000000,8.03113,8.08576,7.97662,8.08576,93789.509834997,0
+VMC.US,D,19900921,000000,8.14056,8.14056,8.08576,8.08576,72400.704216443,0
+VMC.US,D,19900924,000000,8.08576,8.11307,8.03113,8.05844,68451.227020775,0
+VMC.US,D,19900925,000000,8.11307,8.11307,8.08576,8.11307,25668.580754095,0
+VMC.US,D,19900926,000000,8.11307,8.11307,8.05844,8.08576,41466.489536763,0
+VMC.US,D,19900927,000000,8.05844,8.08576,8.05844,8.08576,41792.759452978,0
+VMC.US,D,19900928,000000,8.05844,8.24961,8.03113,8.24961,51997.757387933,0
+VMC.US,D,19901001,000000,8.31375,8.39568,8.27762,8.31375,51665.445436233,0
+VMC.US,D,19901002,000000,8.27762,8.31375,8.27762,8.31375,89184.471789156,0
+VMC.US,D,19901003,000000,8.36867,8.42309,8.34057,8.34057,34883.691875346,0
+VMC.US,D,19901004,000000,8.39568,8.42309,8.36867,8.36867,22049.4014983,0
+VMC.US,D,19901005,000000,8.31375,8.36867,8.24961,8.36867,61539.1384254,0
+VMC.US,D,19901008,000000,8.36867,8.36867,8.31375,8.31375,17110.03748893,0
+VMC.US,D,19901009,000000,8.34057,8.34057,8.24961,8.24961,10535.295874827,0
+VMC.US,D,19901010,000000,8.19548,8.19548,8.16797,8.16797,35871.56467722,0
+VMC.US,D,19901011,000000,8.11307,8.16797,8.08576,8.11307,87868.315059239,0
+VMC.US,D,19901012,000000,8.14056,8.16797,8.08576,8.08576,151050.88713668,0
+VMC.US,D,19901015,000000,8.08576,8.08576,7.97662,8.05844,29946.341877804,0
+VMC.US,D,19901016,000000,8.00382,8.00382,7.85785,7.85785,27317.049435713,0
+VMC.US,D,19901017,000000,7.85785,7.85785,7.69389,7.69389,39487.722915272,0
+VMC.US,D,19901018,000000,7.69389,7.74891,7.69389,7.74891,39487.722915272,0
+VMC.US,D,19901019,000000,7.77592,7.77592,7.7211,7.74891,16457.497656499,0
+VMC.US,D,19901022,000000,7.7211,7.7211,7.6664,7.6664,19747.385978336,0
+VMC.US,D,19901023,000000,7.6664,7.7211,7.63929,7.7211,41466.489536763,0
+VMC.US,D,19901024,000000,7.7211,7.7211,7.6664,7.6664,18757.499164634,0
+VMC.US,D,19901025,000000,7.63929,7.63929,7.30194,7.30194,45743.24365456,0
+VMC.US,D,19901026,000000,7.24713,7.24713,7.18338,7.21078,31262.498607723,0
+VMC.US,D,19901029,000000,7.15597,7.18338,7.07373,7.07373,19747.385978336,0
+VMC.US,D,19901030,000000,6.96471,7.01933,6.60005,6.68179,117817.67795479,0
+VMC.US,D,19901031,000000,6.73661,6.84593,6.73661,6.81882,50349.288706315,0
+VMC.US,D,19901101,000000,6.79142,6.79142,6.60005,6.68179,84902.682641789,0
+VMC.US,D,19901102,000000,6.73661,6.73661,6.68179,6.7093,25668.580754095,0
+VMC.US,D,19901105,000000,6.73661,6.79142,6.68179,6.79142,25009.998886178,0
+VMC.US,D,19901106,000000,6.79142,6.79142,6.65477,6.65477,40806.900662933,0
+VMC.US,D,19901107,000000,6.7093,6.7093,6.68179,6.7093,15469.624854626,0
+VMC.US,D,19901108,000000,6.7093,6.7093,6.68179,6.7093,31593.80355351,0
+VMC.US,D,19901109,000000,6.7093,6.76381,6.7093,6.76381,96097.567390446,0
+VMC.US,D,19901112,000000,6.76381,6.84593,6.73661,6.84593,71741.115342613,0
+VMC.US,D,19901113,000000,6.84593,7.07373,6.84593,7.04653,49033.131976398,0
+VMC.US,D,19901114,000000,6.99202,7.18338,6.99202,7.12866,18757.499164634,0
+VMC.US,D,19901115,000000,7.12866,7.35656,7.12866,7.35656,16457.497656499,0
+VMC.US,D,19901116,000000,7.35656,7.63929,7.35656,7.57553,477839.41139777,0
+VMC.US,D,19901119,000000,7.5937,7.5937,7.42061,7.44773,50349.288706315,0
+VMC.US,D,19901120,000000,7.47484,7.47484,7.28397,7.31128,32581.676355383,0
+VMC.US,D,19901121,000000,7.24713,7.31128,7.24713,7.28397,21718.096552514,0
+VMC.US,D,19901123,000000,7.24713,7.24713,7.19252,7.19252,13161.567299176,0
+VMC.US,D,19901126,000000,7.13759,7.19252,7.13759,7.13759,48707.869066096,0
+VMC.US,D,19901127,000000,7.13759,7.19252,7.13759,7.1651,43769.512062641,0
+VMC.US,D,19901128,000000,7.1651,7.19252,7.13759,7.1651,21718.096552514,0
+VMC.US,D,19901129,000000,7.22002,7.24713,7.19252,7.22002,13818.135155264,0
+VMC.US,D,19901130,000000,7.19252,7.3655,7.19252,7.31128,50349.288706315,0
+VMC.US,D,19901203,000000,7.3655,7.393,7.24713,7.31128,284005.8779944,0
+VMC.US,D,19901204,000000,7.33829,7.33829,7.31128,7.31128,180013.38423627,0
+VMC.US,D,19901205,000000,7.28397,7.62081,7.24713,7.62081,77994.622070071,0
+VMC.US,D,19901206,000000,7.67544,7.78506,7.53014,7.53014,42784.66027851,0
+VMC.US,D,19901207,000000,7.5937,7.67544,7.56639,7.5937,51336.154502275,0
+VMC.US,D,19901210,000000,7.64852,7.70323,7.64852,7.70323,16126.192710713,0
+VMC.US,D,19901211,000000,7.70323,7.75775,7.67544,7.67544,24682.721964049,0
+VMC.US,D,19901212,000000,7.64852,7.64852,7.47484,7.53014,120447.9774028,0
+VMC.US,D,19901213,000000,7.53014,7.70323,7.53014,7.70323,150067.04235847,0
+VMC.US,D,19901214,000000,7.64852,7.67544,7.5937,7.62081,59894.697767439,0
+VMC.US,D,19901217,000000,7.56639,7.56639,7.47484,7.50264,40150.332806846,0
+VMC.US,D,19901218,000000,7.50264,7.64852,7.50264,7.62081,115179.32245946,0
+VMC.US,D,19901219,000000,7.5937,7.64852,7.50264,7.56639,100046.0375802,0
+VMC.US,D,19901220,000000,7.50264,7.53014,7.31128,7.31128,136240.85115589,0
+VMC.US,D,19901221,000000,7.28397,7.28397,7.13759,7.13759,223783.90330482,0
+VMC.US,D,19901224,000000,7.1651,7.19252,7.13759,7.13759,21061.528696426,0
+VMC.US,D,19901226,000000,7.11058,7.24713,7.11058,7.24713,183306.29357586,0
+VMC.US,D,19901227,000000,7.22002,7.42061,7.22002,7.33829,27645.333363756,0
+VMC.US,D,19901228,000000,7.33829,7.44773,7.33829,7.44773,18430.222242504,0
+VMC.US,D,19901231,000000,7.62081,7.75775,7.53014,7.70323,154675.10142205,0
+VMC.US,D,19910102,000000,7.70323,7.70323,7.56639,7.62081,107944.99197153,0
+VMC.US,D,19910103,000000,7.5937,7.5937,7.42061,7.47484,302766.39817678,0
+VMC.US,D,19910104,000000,7.42061,7.44773,7.3655,7.3655,13818.135155264,0
+VMC.US,D,19910107,000000,7.31128,7.33829,7.24713,7.31128,26655.446550054,0
+VMC.US,D,19910108,000000,7.24713,7.42061,7.19252,7.3655,62858.316173061,0
+VMC.US,D,19910109,000000,7.42061,7.42061,7.31128,7.33829,113208.6118853,0
+VMC.US,D,19910110,000000,7.31128,7.3655,7.19252,7.22002,27317.049435713,0
+VMC.US,D,19910111,000000,7.19252,7.31128,7.1651,7.24713,113540.92383699,0
+VMC.US,D,19910114,000000,7.24713,7.24713,7.11058,7.11058,125381.29937668,0
+VMC.US,D,19910115,000000,7.13759,7.13759,7.02837,7.02837,26655.446550054,0
+VMC.US,D,19910116,000000,7.05576,7.05576,6.88268,6.93769,25668.580754095,0
+VMC.US,D,19910117,000000,6.99202,7.19252,6.99202,7.13759,100700.59142446,0
+VMC.US,D,19910118,000000,7.02837,7.13759,7.02837,7.13759,58576.527025693,0
+VMC.US,D,19910121,000000,7.13759,7.13759,7.11058,7.11058,42120.036375108,0
+VMC.US,D,19910122,000000,7.13759,7.13759,7.02837,7.02837,119789.39553488,0
+VMC.US,D,19910123,000000,7.08317,7.08317,7.02837,7.08317,395237.73727002,0
+VMC.US,D,19910124,000000,7.13759,7.22002,7.13759,7.19252,93789.509834997,0
+VMC.US,D,19910125,000000,7.13759,7.13759,6.88268,7.05576,924418.33819964,0
+VMC.US,D,19910128,000000,7.1651,7.31128,7.05576,7.19252,223783.90330482,0
+VMC.US,D,19910129,000000,7.22002,7.31128,7.19252,7.31128,168823.53451719,0
+VMC.US,D,19910130,000000,7.24713,7.64852,7.24713,7.62081,485082.80493893,0
+VMC.US,D,19910131,000000,7.64852,7.70323,7.50264,7.53014,228389.94835659,0
+VMC.US,D,19910201,000000,7.64852,7.75775,7.64852,7.73004,185938.60703569,0
+VMC.US,D,19910204,000000,7.78506,7.93103,7.78506,7.90352,265903.93967994,0
+VMC.US,D,19910205,000000,7.93103,8.04017,7.93103,8.04017,315269.38360803,0
+VMC.US,D,19910206,000000,8.10433,8.26838,7.98575,8.21356,181656.81788832,0
+VMC.US,D,19910207,000000,8.18644,8.44156,8.18644,8.21356,134266.11255805,0
+VMC.US,D,19910208,000000,8.26838,8.38664,8.26838,8.26838,34557.421959132,0
+VMC.US,D,19910211,000000,8.32309,8.44156,8.32309,8.44156,75031.003664449,0
+VMC.US,D,19910212,000000,8.44156,8.55079,8.21356,8.21356,119789.39553488,0
+VMC.US,D,19910213,000000,8.24117,8.26838,8.15883,8.15883,35871.56467722,0
+VMC.US,D,19910214,000000,8.21356,8.24117,8.10433,8.10433,141179.20815935,0
+VMC.US,D,19910215,000000,8.05844,8.16797,8.05844,8.16797,152699.35581831,0
+VMC.US,D,19910219,000000,8.14056,8.4504,8.14056,8.39568,157962.97573206,0
+VMC.US,D,19910220,000000,8.42309,8.42309,8.16797,8.19548,53970.481973938,0
+VMC.US,D,19910221,000000,8.22259,8.25894,8.14056,8.16797,20072.648888637,0
+VMC.US,D,19910222,000000,8.22259,8.22259,8.14056,8.22259,42453.355332723,0
+VMC.US,D,19910225,000000,8.34057,8.34057,8.22259,8.28645,293882.59200131,0
+VMC.US,D,19910226,000000,8.28645,8.34057,8.25894,8.28645,15469.624854626,0
+VMC.US,D,19910227,000000,8.28645,8.34057,8.25894,8.34057,163556.89358569,0
+VMC.US,D,19910228,000000,8.34057,8.39568,8.28645,8.31375,154675.10142205,0
+VMC.US,D,19910301,000000,8.34057,8.34057,8.25894,8.31375,54959.361781726,0
+VMC.US,D,19910304,000000,8.28645,8.42309,8.28645,8.39568,85565.292533362,0
+VMC.US,D,19910305,000000,8.34057,8.39568,8.25894,8.28645,89512.755717201,0
+VMC.US,D,19910306,000000,8.34057,8.39568,8.34057,8.39568,107614.69403167,0
+VMC.US,D,19910307,000000,8.34057,8.39568,8.34057,8.39568,24682.721964049,0
+VMC.US,D,19910308,000000,8.39568,8.39568,8.19548,8.19548,56604.809445602,0
+VMC.US,D,19910311,000000,8.22259,8.28645,8.19548,8.22259,259650.43295248,0
+VMC.US,D,19910312,000000,8.19548,8.19548,8.11307,8.19548,104976.33853634,0
+VMC.US,D,19910313,000000,8.16797,8.16797,8.14056,8.16797,42453.355332723,0
+VMC.US,D,19910314,000000,8.16797,8.19548,8.16797,8.19548,59238.129911352,0
+VMC.US,D,19910315,000000,8.14056,8.14056,8.05844,8.05844,54959.361781726,0
+VMC.US,D,19910318,000000,8.08576,8.11307,7.93997,7.99468,89512.755717201,0
+VMC.US,D,19910319,000000,7.93997,7.93997,7.88575,7.93997,35871.56467722,0
+VMC.US,D,19910320,000000,7.88575,7.88575,7.83084,7.85785,61210.854497357,0
+VMC.US,D,19910321,000000,7.7942,7.85785,7.7942,7.85785,86552.158329321,0
+VMC.US,D,19910322,000000,7.88575,7.88575,7.73967,7.7942,44755.370852686,0
+VMC.US,D,19910325,000000,7.76679,7.76679,7.65766,7.71216,160928.60814951,0
+VMC.US,D,19910326,000000,7.71216,7.73967,7.68476,7.73967,91162.231404733,0
+VMC.US,D,19910327,000000,7.76679,7.83084,7.71216,7.83084,313626.9569619,0
+VMC.US,D,19910328,000000,7.83084,7.83084,7.76679,7.83084,173429.57956895,0
+VMC.US,D,19910401,000000,7.83084,7.93997,7.7942,7.85785,52327.04832189,0
+VMC.US,D,19910402,000000,7.85785,7.85785,7.73967,7.83084,48045.259174523,0
+VMC.US,D,19910403,000000,7.83084,7.91246,7.7942,7.91246,367592.40390627,0
+VMC.US,D,19910404,000000,7.91246,7.99468,7.91246,7.96708,267223.1174276,0
+VMC.US,D,19910405,000000,8.0222,8.08576,7.96708,7.99468,90829.919453032,0
+VMC.US,D,19910408,000000,7.99468,8.05844,7.99468,8.05844,383392.32670077,0
+VMC.US,D,19910409,000000,8.08576,8.11307,8.05844,8.05844,118469.21078131,0
+VMC.US,D,19910410,000000,8.08576,8.19548,8.08576,8.11307,85565.292533362,0
+VMC.US,D,19910411,000000,8.16797,8.31375,8.16797,8.31375,120774.24731901,0
+VMC.US,D,19910412,000000,8.28645,8.42309,8.28645,8.42309,108597.53180396,0
+VMC.US,D,19910415,000000,8.42309,8.68774,8.42309,8.68774,216873.82872128,0
+VMC.US,D,19910416,000000,8.68774,8.82408,8.68774,8.82408,175734.61610665,0
+VMC.US,D,19910417,000000,8.85149,8.97184,8.85149,8.94383,163556.89358569,0
+VMC.US,D,19910418,000000,8.91653,8.94383,8.91653,8.94383,141511.52011104,0
+VMC.US,D,19910419,000000,8.91653,8.97184,8.8797,8.8797,153025.62573452,0
+VMC.US,D,19910422,000000,8.94383,9.02706,8.85149,9.02706,417289.15278015,0
+VMC.US,D,19910423,000000,9.02706,9.02706,8.91653,8.94383,178367.9365724,0
+VMC.US,D,19910424,000000,8.94383,8.99974,8.56877,8.68774,277426.10135073,0
+VMC.US,D,19910425,000000,8.68774,8.76995,8.59648,8.62368,169809.39330723,0
+VMC.US,D,19910426,000000,8.59648,8.68774,8.51415,8.68774,155329.65526631,0
+VMC.US,D,19910429,000000,8.68774,8.85149,8.65109,8.79666,256692.85658234,0
+VMC.US,D,19910430,000000,8.76995,8.79666,8.71475,8.76995,138220.6247833,0
+VMC.US,D,19910501,000000,8.71475,8.79666,8.71475,8.76995,81283.503385993,0
+VMC.US,D,19910502,000000,8.79666,8.8797,8.79666,8.85149,124069.17067042,0
+VMC.US,D,19910503,000000,8.85149,8.8797,8.79666,8.82408,68118.915069075,0
+VMC.US,D,19910506,000000,8.85149,8.94383,8.85149,8.91653,91162.231404733,0
+VMC.US,D,19910507,000000,8.91653,9.02706,8.91653,8.97184,212596.06759758,0
+VMC.US,D,19910508,000000,8.91653,8.97184,8.85149,8.85149,120447.9774028,0
+VMC.US,D,19910509,000000,8.91653,8.94383,8.8797,8.91653,53643.205051808,0
+VMC.US,D,19910510,000000,8.8797,9.02706,8.8797,8.97184,119789.39553488,0
+VMC.US,D,19910513,000000,9.02706,9.05337,8.97184,9.02706,152038.75993856,0
+VMC.US,D,19910514,000000,8.97184,9.02706,8.8797,9.02706,121766.14814454,0
+VMC.US,D,19910515,000000,9.02706,9.14334,9.02706,9.11723,70094.660672822,0
+VMC.US,D,19910516,000000,9.14334,9.14334,9.05337,9.08018,100700.59142446,0
+VMC.US,D,19910517,000000,9.05337,9.08018,8.91653,8.94383,65494.657656553,0
+VMC.US,D,19910520,000000,8.91653,8.91653,8.85149,8.8797,108597.53180396,0
+VMC.US,D,19910521,000000,8.92527,8.92527,8.83311,8.83311,33568.542151343,0
+VMC.US,D,19910522,000000,8.77879,8.77879,8.63281,8.66003,163232.63768131,0
+VMC.US,D,19910523,000000,8.63281,8.63281,8.40492,8.49638,73386.563006488,0
+VMC.US,D,19910524,000000,8.43213,8.49638,8.40492,8.40492,105967.23235595,0
+VMC.US,D,19910528,000000,8.45973,8.49638,8.43213,8.43213,213911.21732158,0
+VMC.US,D,19910529,000000,8.45973,8.55079,8.40492,8.52339,92806.672062695,0
+VMC.US,D,19910530,000000,8.45973,8.45973,8.35009,8.45973,44099.810002512,0
+VMC.US,D,19910531,000000,8.52339,8.52339,8.45973,8.45973,123735.85171281,0
+VMC.US,D,19910603,000000,8.45973,8.5779,8.45973,8.55079,131965.10404401,0
+VMC.US,D,19910604,000000,8.55079,8.69677,8.55079,8.63281,63842.160951277,0
+VMC.US,D,19910605,000000,8.63281,8.98128,8.63281,8.92527,170802.30113868,0
+VMC.US,D,19910606,000000,8.92527,9.18048,8.92527,9.15258,154675.10142205,0
+VMC.US,D,19910607,000000,9.09926,9.12716,8.86996,8.89697,90497.607501332,0
+VMC.US,D,19910610,000000,8.92527,9.04473,8.89697,8.98128,80296.637590034,0
+VMC.US,D,19910611,000000,8.98128,9.00878,8.92527,8.95317,40150.332806846,0
+VMC.US,D,19910612,000000,9.00878,9.00878,8.89697,8.95317,54301.786919725,0
+VMC.US,D,19910613,000000,8.92527,9.00878,8.92527,9.00878,27974.624297714,0
+VMC.US,D,19910614,000000,8.98128,9.07254,8.98128,9.04473,27974.624297714,0
+VMC.US,D,19910617,000000,9.04473,9.04473,8.92527,8.92527,43108.916182896,0
+VMC.US,D,19910618,000000,8.98128,9.04473,8.95317,8.98128,68118.915069075,0
+VMC.US,D,19910619,000000,9.00878,9.09926,9.00878,9.07254,24350.410012349,0
+VMC.US,D,19910620,000000,9.07254,9.07254,8.95317,9.00878,106628.83524162,0
+VMC.US,D,19910621,000000,9.00878,9.00878,8.95317,8.95317,36199.848605264,0
+VMC.US,D,19910624,000000,8.98128,8.98128,8.89697,8.92527,70752.235534824,0
+VMC.US,D,19910625,000000,8.95317,8.98128,8.89697,8.89697,89844.060662987,0
+VMC.US,D,19910626,000000,8.89697,8.89697,8.83311,8.86996,236950.50563358,0
+VMC.US,D,19910627,000000,8.86996,8.89697,8.83311,8.86996,64499.73581328,0
+VMC.US,D,19910628,000000,8.8062,8.83311,8.69677,8.69677,71084.547486525,0
+VMC.US,D,19910701,000000,8.69677,8.77879,8.69677,8.69677,56604.809445602,0
+VMC.US,D,19910702,000000,8.72419,8.7512,8.69677,8.69677,22375.671414514,0
+VMC.US,D,19910703,000000,8.66003,8.66003,8.55079,8.6055,68451.227020775,0
+VMC.US,D,19910705,000000,8.6055,8.66003,8.55079,8.66003,20404.960840337,0
+VMC.US,D,19910708,000000,8.6055,8.72419,8.6055,8.66003,62196.713287402,0
+VMC.US,D,19910709,000000,8.6055,8.63281,8.55079,8.63281,82931.972067612,0
+VMC.US,D,19910710,000000,8.63281,8.63281,8.5779,8.6055,34557.421959132,0
+VMC.US,D,19910711,000000,8.55079,8.5779,8.49638,8.49638,38833.169071013,0
+VMC.US,D,19910712,000000,8.52339,8.52339,8.40492,8.49638,69108.801882776,0
+VMC.US,D,19910715,000000,8.49638,8.52339,8.43213,8.45973,52981.60216615,0
+VMC.US,D,19910716,000000,8.49638,8.49638,8.40492,8.43213,31262.498607723,0
+VMC.US,D,19910717,000000,8.3776,8.40492,8.25894,8.35009,45416.973738345,0
+VMC.US,D,19910718,000000,8.35009,8.35009,8.25894,8.32309,100046.0375802,0
+VMC.US,D,19910719,000000,8.32309,8.32309,8.23173,8.25894,75031.003664449,0
+VMC.US,D,19910722,000000,8.28645,8.35009,8.28645,8.32309,33895.819073473,0
+VMC.US,D,19910723,000000,8.32309,8.35009,8.28645,8.32309,48707.869066096,0
+VMC.US,D,19910724,000000,8.35009,8.52339,8.32309,8.45973,51997.757387933,0
+VMC.US,D,19910725,000000,8.45973,8.52339,8.43213,8.43213,109587.41861768,0
+VMC.US,D,19910726,000000,8.43213,8.52339,8.43213,8.45973,58250.257109477,0
+VMC.US,D,19910729,000000,8.43213,8.5779,8.40492,8.5779,54959.361781726,0
+VMC.US,D,19910730,000000,8.55079,8.66003,8.55079,8.66003,142167.08096121,0
+VMC.US,D,19910731,000000,8.66003,8.69677,8.49638,8.49638,206997.11471437,0
+VMC.US,D,19910801,000000,8.45973,8.52339,8.45973,8.52339,48707.869066096,0
+VMC.US,D,19910802,000000,8.52339,8.5779,8.49638,8.55079,92148.090194779,0
+VMC.US,D,19910805,000000,8.55079,8.5779,8.45973,8.45973,51009.884586059,0
+VMC.US,D,19910806,000000,8.52339,8.66003,8.52339,8.55079,88855.180855199,0
+VMC.US,D,19910807,000000,8.5779,8.8062,8.5779,8.77879,185938.60703569,0
+VMC.US,D,19910808,000000,8.77879,8.8062,8.72419,8.77879,114523.76160929,0
+VMC.US,D,19910809,000000,8.77879,8.8062,8.72419,8.72419,128347.93880004,0
+VMC.US,D,19910812,000000,8.69677,8.77879,8.69677,8.7512,62524.997215446,0
+VMC.US,D,19910813,000000,8.69677,8.7512,8.69677,8.7512,297169.45930541,0
+VMC.US,D,19910814,000000,8.7512,8.7512,8.69677,8.72419,38174.587203097,0
+VMC.US,D,19910815,000000,8.72419,8.72419,8.66003,8.66003,12503.992437176,0
+VMC.US,D,19910816,000000,8.52339,8.52339,8.43213,8.45973,81283.503385993,0
+VMC.US,D,19910819,000000,8.40492,8.40492,7.83084,8.08576,431767.88381516,0
+VMC.US,D,19910820,000000,8.1497,8.45973,8.1497,8.35009,213911.21732158,0
+VMC.US,D,19910821,000000,8.35913,8.4777,8.35913,8.4777,19088.80411042,0
+VMC.US,D,19910822,000000,8.53253,8.62368,8.53253,8.53253,116828.798147,0
+VMC.US,D,19910823,000000,8.4777,8.70601,8.4777,8.58734,63517.905046891,0
+VMC.US,D,19910826,000000,8.58734,8.6786,8.58734,8.65109,65494.657656553,0
+VMC.US,D,19910827,000000,8.58734,8.6786,8.58734,8.6786,21061.528696426,0
+VMC.US,D,19910828,000000,8.73342,8.73342,8.65109,8.70601,29286.753003975,0
+VMC.US,D,19910829,000000,8.70601,8.73342,8.70601,8.73342,36527.125527393,0
+VMC.US,D,19910830,000000,8.73342,8.79666,8.73342,8.79666,25338.282814223,0
+VMC.US,D,19910903,000000,8.82408,8.91653,8.82408,8.85149,30934.214679679,0
+VMC.US,D,19910904,000000,8.8797,8.91653,8.82408,8.85149,18095.896278975,0
+VMC.US,D,19910905,000000,8.8797,8.8797,8.82408,8.82408,131305.51517017,0
+VMC.US,D,19910906,000000,8.76995,8.79666,8.70601,8.76995,23366.565234131,0
+VMC.US,D,19910909,000000,8.70601,8.8797,8.70601,8.73342,37512.984317439,0
+VMC.US,D,19910910,000000,8.70601,8.97184,8.70601,8.8797,27974.624297714,0
+VMC.US,D,19910911,000000,8.85149,8.94383,8.73342,8.91653,40150.332806846,0
+VMC.US,D,19910912,000000,8.8797,8.91653,8.79666,8.79666,75031.003664449,0
+VMC.US,D,19910913,000000,8.82408,8.8797,8.70601,8.82408,68451.227020775,0
+VMC.US,D,19910916,000000,8.91653,8.91653,8.76995,8.76995,89184.471789156,0
+VMC.US,D,19910917,000000,8.79666,8.8797,8.70601,8.8797,80625.928523992,0
+VMC.US,D,19910918,000000,8.8797,8.94383,8.8797,8.94383,77008.763280025,0
+VMC.US,D,19910919,000000,8.99974,9.02706,8.97184,8.99974,16457.497656499,0
+VMC.US,D,19910920,000000,9.05337,9.11723,9.02706,9.02706,19747.385978336,0
+VMC.US,D,19910923,000000,8.97184,9.02706,8.94383,8.94383,61539.1384254,0
+VMC.US,D,19910924,000000,8.91653,8.97184,8.91653,8.94383,43108.916182896,0
+VMC.US,D,19910925,000000,8.97184,9.05337,8.97184,8.97184,39818.020855145,0
+VMC.US,D,19910926,000000,8.99974,8.99974,8.8797,8.94383,21718.096552514,0
+VMC.US,D,19910927,000000,8.94383,9.02706,8.94383,8.99974,81283.503385993,0
+VMC.US,D,19910930,000000,8.94383,9.02706,8.94383,9.02706,95106.673570829,0
+VMC.US,D,19911001,000000,8.97184,9.05337,8.94383,9.02706,206671.85180407,0
+VMC.US,D,19911002,000000,9.05337,9.08982,8.97184,8.99974,156317.52806818,0
+VMC.US,D,19911003,000000,8.99974,9.02706,8.99974,8.99974,68451.227020775,0
+VMC.US,D,19911004,000000,8.99974,9.02706,8.94383,8.99974,141839.80403909,0
+VMC.US,D,19911007,000000,8.99974,9.05337,8.99974,9.02706,49364.436922184,0
+VMC.US,D,19911008,000000,8.99974,9.02706,8.97184,8.99974,51009.884586059,0
+VMC.US,D,19911009,000000,9.02706,9.02706,8.99974,9.02706,20732.237762467,0
+VMC.US,D,19911010,000000,8.99974,9.02706,8.97184,8.99974,124728.75954425,0
+VMC.US,D,19911011,000000,8.99974,9.02706,8.99974,8.99974,25997.871688053,0
+VMC.US,D,19911014,000000,8.97184,9.05337,8.97184,9.02706,32249.364403682,0
+VMC.US,D,19911015,000000,9.02706,9.02706,8.99974,9.02706,10535.295874827,0
+VMC.US,D,19911016,000000,8.99974,9.11723,8.99974,9.11723,58576.527025693,0
+VMC.US,D,19911017,000000,9.11723,9.11723,8.99974,9.02706,16781.753560885,0
+VMC.US,D,19911018,000000,8.99974,8.99974,8.82408,8.94383,136573.16310759,0
+VMC.US,D,19911021,000000,8.94383,9.2345,8.94383,9.14334,135583.27629389,0
+VMC.US,D,19911022,000000,9.08982,9.08982,8.97184,8.97184,79968.353661991,0
+VMC.US,D,19911023,000000,8.97184,9.05337,8.97184,9.02706,45088.689810301,0
+VMC.US,D,19911024,000000,9.05337,9.2345,9.02706,9.17214,58576.527025693,0
+VMC.US,D,19911025,000000,9.11723,9.11723,8.97184,9.02706,100367.27246684,0
+VMC.US,D,19911028,000000,8.97184,9.02706,8.97184,8.99974,41792.759452978,0
+VMC.US,D,19911029,000000,8.97184,8.99974,8.94383,8.97184,24026.154107961,0
+VMC.US,D,19911030,000000,8.99974,9.11723,8.99974,9.08982,27645.333363756,0
+VMC.US,D,19911031,000000,9.02706,9.08982,8.94383,9.05337,56272.497493902,0
+VMC.US,D,19911101,000000,9.05337,9.05337,8.99974,8.99974,43441.228134597,0
+VMC.US,D,19911104,000000,8.94383,8.97184,8.85149,8.8797,127358.05198635,0
+VMC.US,D,19911105,000000,8.82408,8.85149,8.76995,8.76995,139861.0374176,0
+VMC.US,D,19911106,000000,8.79666,8.99974,8.76995,8.94383,77666.338142028,0
+VMC.US,D,19911107,000000,8.94383,9.05337,8.94383,8.94383,85893.576461405,0
+VMC.US,D,19911108,000000,8.97184,8.99974,8.94383,8.94383,122425.73701837,0
+VMC.US,D,19911111,000000,8.97184,9.08982,8.97184,9.08982,67465.36823073,0
+VMC.US,D,19911112,000000,9.08982,9.17214,9.08982,9.11723,105637.941422,0
+VMC.US,D,19911113,000000,9.05337,9.05337,8.94383,8.94383,156647.82600806,0
+VMC.US,D,19911114,000000,8.94383,8.94383,8.85149,8.85149,111234.88029337,0
+VMC.US,D,19911115,000000,8.91653,8.97184,8.8797,8.97184,55290.666727513,0
+VMC.US,D,19911118,000000,8.91653,8.91653,8.76995,8.82408,54627.049830026,0
+VMC.US,D,19911119,000000,8.76995,8.76995,8.70601,8.76995,85893.576461405,0
+VMC.US,D,19911120,000000,8.7512,8.83311,8.68774,8.83311,148420.58768867,0
+VMC.US,D,19911121,000000,8.83311,8.86996,8.71475,8.86996,73056.265066615,0
+VMC.US,D,19911122,000000,8.8062,8.83311,8.66003,8.68774,72400.704216443,0
+VMC.US,D,19911125,000000,8.66003,8.66003,8.63281,8.66003,149409.46749647,0
+VMC.US,D,19911126,000000,8.66003,8.66003,8.56877,8.6055,482779.78241305,0
+VMC.US,D,19911127,000000,8.63281,8.63281,8.6055,8.6055,36859.437479094,0
+VMC.US,D,19911129,000000,8.6055,8.6055,8.56877,8.6055,11516.119635301,0
+VMC.US,D,19911202,000000,8.6055,8.6055,8.51415,8.54166,24682.721964049,0
+VMC.US,D,19911203,000000,8.51415,8.54166,8.48724,8.54166,59894.697767439,0
+VMC.US,D,19911204,000000,8.54166,8.54166,8.45973,8.48724,41138.20560872,0
+VMC.US,D,19911205,000000,8.48724,8.54166,8.45973,8.51415,18430.222242504,0
+VMC.US,D,19911206,000000,8.48724,8.48724,8.34057,8.34057,46073.541594432,0
+VMC.US,D,19911209,000000,8.31375,8.31375,8.15883,8.19548,69438.092816735,0
+VMC.US,D,19911210,000000,8.13163,8.13163,7.86718,7.95815,118469.21078131,0
+VMC.US,D,19911211,000000,7.93103,8.01296,7.90352,8.01296,70429.993642266,0
+VMC.US,D,19911212,000000,8.07652,8.24961,8.04921,8.19548,123735.85171281,0
+VMC.US,D,19911213,000000,8.22259,8.27762,8.19548,8.22259,124069.17067042,0
+VMC.US,D,19911216,000000,8.19548,8.22259,8.19548,8.22259,138220.6247833,0
+VMC.US,D,19911217,000000,8.22259,8.24961,8.13163,8.19548,385038.78137055,0
+VMC.US,D,19911218,000000,8.19548,8.22259,8.10433,8.10433,71741.115342613,0
+VMC.US,D,19911219,000000,8.07652,8.19548,8.07652,8.15883,58250.257109477,0
+VMC.US,D,19911220,000000,8.22259,8.22259,8.10433,8.10433,87540.031131196,0
+VMC.US,D,19911223,000000,8.13163,8.13163,7.98575,8.07652,127358.05198635,0
+VMC.US,D,19911224,000000,8.13163,8.27762,8.13163,8.22259,147429.69386906,0
+VMC.US,D,19911226,000000,8.13163,8.31375,8.13163,8.31375,307043.15229457,0
+VMC.US,D,19911227,000000,8.27762,8.31375,8.24961,8.31375,90497.607501332,0
+VMC.US,D,19911230,000000,8.31375,8.42309,8.31375,8.34057,131965.10404401,0
+VMC.US,D,19911231,000000,8.36867,8.48724,8.34057,8.42309,162572.04180156,0
+VMC.US,D,19920102,000000,8.42309,8.6055,8.42309,8.6055,65818.91356094,0
+VMC.US,D,19920103,000000,8.66003,8.77879,8.54166,8.71475,92148.090194779,0
+VMC.US,D,19920106,000000,8.77879,8.95317,8.77879,8.89697,136905.4750593,0
+VMC.US,D,19920107,000000,8.83311,8.95317,8.83311,8.89697,314284.53182391,0
+VMC.US,D,19920108,000000,8.89697,8.95317,8.89697,8.95317,107944.99197153,0
+VMC.US,D,19920109,000000,8.89697,8.95317,8.77879,8.8062,30276.639817678,0
+VMC.US,D,19920110,000000,8.86996,8.86996,8.77879,8.77879,56604.809445602,0
+VMC.US,D,19920113,000000,8.83311,8.95317,8.8062,8.95317,67795.666170602,0
+VMC.US,D,19920114,000000,8.95317,9.04473,8.95317,9.01752,195477.97406133,0
+VMC.US,D,19920115,000000,9.04473,9.12716,9.01752,9.12716,254390.84106238,0
+VMC.US,D,19920116,000000,9.12716,9.24423,9.12716,9.24423,227733.3805005,0
+VMC.US,D,19920117,000000,9.21603,9.27144,9.21603,9.24423,141179.20815935,0
+VMC.US,D,19920120,000000,9.24423,9.30839,9.24423,9.27144,162572.04180156,0
+VMC.US,D,19920121,000000,9.30839,9.30839,9.24423,9.27144,21718.096552514,0
+VMC.US,D,19920122,000000,9.24423,9.27144,9.19001,9.24423,40480.630746718,0
+VMC.US,D,19920123,000000,9.21603,9.27144,9.16241,9.19001,33895.819073473,0
+VMC.US,D,19920124,000000,9.12716,9.19001,9.09926,9.16241,70094.660672822,0
+VMC.US,D,19920127,000000,9.12716,9.19001,9.12716,9.16241,114850.03152551,0
+VMC.US,D,19920128,000000,9.16241,9.3627,9.16241,9.3627,252743.37938668,0
+VMC.US,D,19920129,000000,9.3627,9.41534,9.21603,9.24423,230696.99890612,0
+VMC.US,D,19920130,000000,9.30839,9.3357,9.24423,9.3357,39818.020855145,0
+VMC.US,D,19920131,000000,9.27144,9.3357,9.24423,9.3357,16457.497656499,0
+VMC.US,D,19920203,000000,9.27144,9.30839,9.24423,9.30839,81283.503385993,0
+VMC.US,D,19920204,000000,9.27144,9.30839,9.24423,9.27144,16457.497656499,0
+VMC.US,D,19920205,000000,9.27144,9.30839,9.19001,9.19001,20732.237762467,0
+VMC.US,D,19920206,000000,9.19001,9.19001,9.12716,9.19001,35871.56467722,0
+VMC.US,D,19920207,000000,9.16241,9.24423,9.16241,9.16241,37189.735418966,0
+VMC.US,D,19920210,000000,9.12716,9.12716,9.01752,9.07254,75363.31561615,0
+VMC.US,D,19920211,000000,9.09926,9.12716,9.01752,9.12716,13493.879250877,0
+VMC.US,D,19920212,000000,9.12716,9.12716,9.07254,9.12716,17769.62636276,0
+VMC.US,D,19920213,000000,9.19001,9.19001,9.12716,9.16241,30276.639817678,0
+VMC.US,D,19920214,000000,9.16241,9.16241,9.07254,9.07254,16126.192710713,0
+VMC.US,D,19920218,000000,9.12716,9.21603,9.01752,9.01752,77338.054213983,0
+VMC.US,D,19920219,000000,8.99974,9.05337,8.93441,8.96271,28632.199159716,0
+VMC.US,D,19920220,000000,8.99974,9.08018,8.93441,9.08018,83585.518905957,0
+VMC.US,D,19920221,000000,9.08018,9.19797,9.08018,9.17214,20404.960840337,0
+VMC.US,D,19920224,000000,9.14334,9.26161,9.14334,9.19797,67133.056279029,0
+VMC.US,D,19920225,000000,9.22478,9.22478,9.08018,9.08018,86552.158329321,0
+VMC.US,D,19920226,000000,9.02706,9.05337,8.84215,8.84215,154015.51254822,0
+VMC.US,D,19920227,000000,8.78813,8.99974,8.76071,8.96271,131965.10404401,0
+VMC.US,D,19920228,000000,8.93441,9.05337,8.93441,9.05337,42453.355332723,0
+VMC.US,D,19920302,000000,9.08018,9.14334,9.05337,9.14334,91814.771237164,0
+VMC.US,D,19920303,000000,9.14334,9.19797,9.14334,9.19797,101688.46422633,0
+VMC.US,D,19920304,000000,9.19797,9.22478,9.19797,9.19797,49033.131976398,0
+VMC.US,D,19920305,000000,9.14334,9.14334,9.08018,9.08018,41792.759452978,0
+VMC.US,D,19920306,000000,9.02706,9.05337,8.96271,8.99974,26655.446550054,0
+VMC.US,D,19920309,000000,8.96271,9.08018,8.96271,9.05337,36199.848605264,0
+VMC.US,D,19920310,000000,9.08018,9.08018,8.99974,9.02706,138220.6247833,0
+VMC.US,D,19920311,000000,9.02706,9.05337,8.99974,9.02706,65158.317681195,0
+VMC.US,D,19920312,000000,9.05337,9.05337,9.02706,9.02706,12175.708509131,0
+VMC.US,D,19920313,000000,9.08018,9.14334,9.05337,9.14334,38502.871131142,0
+VMC.US,D,19920316,000000,9.14334,9.17214,9.14334,9.17214,97083.426180491,0
+VMC.US,D,19920317,000000,9.19797,9.22478,9.19797,9.22478,237608.08049558,0
+VMC.US,D,19920318,000000,9.22478,9.22478,9.14334,9.17214,14810.035980795,0
+VMC.US,D,19920319,000000,9.17214,9.22478,9.14334,9.22478,110247.00749149,0
+VMC.US,D,19920320,000000,9.26161,9.29002,9.22478,9.29002,16781.753560885,0
+VMC.US,D,19920323,000000,9.29002,9.31723,9.26161,9.29002,15140.333920668,0
+VMC.US,D,19920324,000000,9.26161,9.34494,9.26161,9.34494,44430.107942385,0
+VMC.US,D,19920325,000000,9.34494,9.37969,9.31723,9.34494,12175.708509131,0
+VMC.US,D,19920326,000000,9.34494,9.37969,9.34494,9.34494,115510.62740526,0
+VMC.US,D,19920327,000000,9.31723,9.37969,9.31723,9.37969,93462.232912868,0
+VMC.US,D,19920330,000000,9.37969,9.40699,9.26161,9.26161,479486.87307347,0
+VMC.US,D,19920331,000000,9.26161,9.26161,9.22478,9.26161,25009.998886178,0
+VMC.US,D,19920401,000000,9.19797,9.26161,9.14334,9.17214,444271.87625233,0
+VMC.US,D,19920402,000000,9.17214,9.26161,9.17214,9.22478,67795.666170602,0
+VMC.US,D,19920403,000000,9.14334,9.19797,9.14334,9.14334,66476.488422941,0
+VMC.US,D,19920406,000000,9.14334,9.14334,9.05337,9.08018,154344.80348218,0
+VMC.US,D,19920407,000000,9.05337,9.05337,8.96271,8.96271,404782.13932524,0
+VMC.US,D,19920408,000000,8.96271,8.99974,8.93441,8.96271,39163.467010886,0
+VMC.US,D,19920409,000000,8.96271,8.96271,8.8797,8.9067,160928.60814951,0
+VMC.US,D,19920410,000000,8.9067,8.96271,8.9067,8.93441,80296.637590034,0
+VMC.US,D,19920413,000000,8.93441,9.08018,8.93441,9.02706,91488.501320949,0
+VMC.US,D,19920414,000000,9.02706,9.02706,8.96271,8.96271,345878.33537742,0
+VMC.US,D,19920415,000000,8.96271,9.19797,8.96271,9.19797,83585.518905957,0
+VMC.US,D,19920416,000000,9.19797,9.29002,9.19797,9.29002,100367.27246684,0
+VMC.US,D,19920420,000000,9.22478,9.29002,9.22478,9.29002,44099.810002512,0
+VMC.US,D,19920421,000000,9.29002,9.31723,9.26161,9.29002,20072.648888637,0
+VMC.US,D,19920422,000000,9.26161,9.29002,9.22478,9.22478,33895.819073473,0
+VMC.US,D,19920423,000000,9.19797,9.26161,9.14334,9.14334,23036.267294259,0
+VMC.US,D,19920424,000000,9.17214,9.22478,8.96271,8.96271,79968.353661991,0
+VMC.US,D,19920427,000000,9.02706,9.22478,9.02706,9.19797,52655.332249934,0
+VMC.US,D,19920428,000000,9.26161,9.37969,9.26161,9.29002,169809.39330723,0
+VMC.US,D,19920429,000000,9.29002,9.29002,9.22478,9.22478,25338.282814223,0
+VMC.US,D,19920430,000000,9.26161,9.37969,9.26161,9.37969,85893.576461405,0
+VMC.US,D,19920501,000000,9.34494,9.40699,9.31723,9.37969,23366.565234131,0
+VMC.US,D,19920504,000000,9.34494,9.43391,9.34494,9.34494,93789.509834997,0
+VMC.US,D,19920505,000000,9.37969,9.37969,9.29002,9.31723,50683.614669844,0
+VMC.US,D,19920506,000000,9.26161,9.31723,9.19797,9.19797,65494.657656553,0
+VMC.US,D,19920507,000000,9.19797,9.19797,9.08018,9.19797,74704.733748234,0
+VMC.US,D,19920508,000000,9.19797,9.34494,9.19797,9.22478,90829.919453032,0
+VMC.US,D,19920511,000000,9.19797,9.43391,9.14334,9.37969,120447.9774028,0
+VMC.US,D,19920512,000000,9.31723,9.52527,9.31723,9.49647,203053.67955419,0
+VMC.US,D,19920513,000000,9.52527,9.61663,9.52527,9.61663,292233.11631377,0
+VMC.US,D,19920514,000000,9.64444,9.88176,9.64444,9.88176,406759.89894081,0
+VMC.US,D,19920515,000000,9.93738,9.93738,9.72983,9.72983,58250.257109477,0
+VMC.US,D,19920518,000000,9.72983,10.149,9.72983,10.121,254715.09696677,0
+VMC.US,D,19920519,000000,10.121,10.149,10.0833,10.0833,146114.54414506,0
+VMC.US,D,19920520,000000,10.0646,10.272,10.0109,10.272,109587.41861768,0
+VMC.US,D,19920521,000000,10.3337,10.4201,10.2443,10.2443,165204.3552614,0
+VMC.US,D,19920522,000000,10.2194,10.272,10.1827,10.2443,83919.844869487,0
+VMC.US,D,19920526,000000,10.1827,10.3337,10.1827,10.3337,103663.20282417,0
+VMC.US,D,19920527,000000,10.3337,10.4578,10.3337,10.4201,48707.869066096,0
+VMC.US,D,19920528,000000,10.3901,10.4201,10.2988,10.2988,29286.753003975,0
+VMC.US,D,19920529,000000,10.2988,10.2988,10.2194,10.2194,60553.279635355,0
+VMC.US,D,19920601,000000,10.2443,10.3337,10.1558,10.2988,49695.74186797,0
+VMC.US,D,19920602,000000,10.2988,10.2988,10.272,10.2988,109587.41861768,0
+VMC.US,D,19920603,000000,10.272,10.2988,10.1827,10.1827,53311.900106022,0
+VMC.US,D,19920604,000000,10.131,10.1827,10.131,10.1558,32910.967289342,0
+VMC.US,D,19920605,000000,10.1827,10.2194,10.1558,10.2194,92472.346099165,0
+VMC.US,D,19920608,000000,10.1558,10.2194,10.1033,10.2194,83585.518905957,0
+VMC.US,D,19920609,000000,10.2194,10.2443,10.2194,10.2443,198110.28752116,0
+VMC.US,D,19920610,000000,10.2194,10.2194,10.1827,10.2194,117484.35899717,0
+VMC.US,D,19920611,000000,10.1827,10.2194,10.1827,10.2194,64499.73581328,0
+VMC.US,D,19920612,000000,10.2194,10.2194,10.1827,10.1827,71412.831414568,0
+VMC.US,D,19920615,000000,10.2194,10.2988,10.2194,10.272,71084.547486525,0
+VMC.US,D,19920616,000000,10.2443,10.2988,10.2443,10.2988,33895.819073473,0
+VMC.US,D,19920617,000000,10.272,10.272,10.1033,10.131,92806.672062695,0
+VMC.US,D,19920618,000000,10.1033,10.2194,10.1033,10.1827,68118.915069075,0
+VMC.US,D,19920619,000000,10.1558,10.3614,10.1558,10.2194,267882.70630143,0
+VMC.US,D,19920622,000000,10.272,10.272,10.1558,10.2194,132295.40198389,0
+VMC.US,D,19920623,000000,10.272,10.3337,10.1033,10.2194,72400.704216443,0
+VMC.US,D,19920624,000000,10.1827,10.3337,10.1827,10.2988,148747.86461081,0
+VMC.US,D,19920625,000000,10.3614,10.4578,10.3614,10.4201,112223.76010116,0
+VMC.US,D,19920626,000000,10.4845,10.5124,10.4845,10.5124,19747.385978336,0
+VMC.US,D,19920629,000000,10.5749,10.868,10.5749,10.868,114523.76160929,0
+VMC.US,D,19920630,000000,10.9314,11.1042,10.868,11.0476,237608.08049558,0
+VMC.US,D,19920701,000000,11.0208,11.0476,10.9314,10.9314,155992.26515789,0
+VMC.US,D,19920702,000000,10.9314,10.9314,10.7834,10.839,38174.587203097,0
+VMC.US,D,19920706,000000,10.8103,10.9841,10.8103,10.9573,155992.26515789,0
+VMC.US,D,19920707,000000,10.9314,10.9841,10.8103,10.8103,87868.315059239,0
+VMC.US,D,19920708,000000,10.7477,10.868,10.7477,10.839,429791.1312055,0
+VMC.US,D,19920709,000000,10.839,10.839,10.7477,10.7834,92148.090194779,0
+VMC.US,D,19920710,000000,10.7834,10.7834,10.3337,10.3901,482446.46345543,0
+VMC.US,D,19920713,000000,10.3614,10.5749,10.3614,10.5749,136240.85115589,0
+VMC.US,D,19920714,000000,10.6276,10.6931,10.5749,10.6276,186592.15387404,0
+VMC.US,D,19920715,000000,10.6563,10.6563,10.5392,10.5392,37512.984317439,0
+VMC.US,D,19920716,000000,10.5749,10.7477,10.5749,10.6931,125381.29937668,0
+VMC.US,D,19920717,000000,10.6563,10.6563,10.5124,10.5124,14152.461118793,0
+VMC.US,D,19920720,000000,10.5392,10.5392,10.4578,10.4578,232994.98640243,0
+VMC.US,D,19920721,000000,10.4578,10.4578,10.3901,10.3901,107614.69403167,0
+VMC.US,D,19920722,000000,10.3614,10.4201,10.3614,10.3614,16457.497656499,0
+VMC.US,D,19920723,000000,10.3337,10.3614,10.2988,10.3614,16781.753560885,0
+VMC.US,D,19920724,000000,10.3614,10.4201,10.3614,10.4201,21389.812624469,0
+VMC.US,D,19920727,000000,10.4201,10.4578,10.3901,10.4201,30604.923745722,0
+VMC.US,D,19920728,000000,10.4201,10.4201,10.2443,10.2443,33895.819073473,0
+VMC.US,D,19920729,000000,10.2443,10.2988,10.1033,10.272,79639.062728032,0
+VMC.US,D,19920730,000000,10.272,10.272,10.2443,10.2443,26985.744489926,0
+VMC.US,D,19920731,000000,10.2443,10.2443,10.1558,10.1558,26329.176633839,0
+VMC.US,D,19920803,000000,10.1827,10.272,10.1827,10.2194,72072.420288399,0
+VMC.US,D,19920804,000000,10.2194,10.4201,10.2194,10.3614,151711.48301643,0
+VMC.US,D,19920805,000000,10.3614,10.3614,10.2988,10.3337,21389.812624469,0
+VMC.US,D,19920806,000000,10.2988,10.3337,10.2443,10.272,134925.70143189,0
+VMC.US,D,19920807,000000,10.2443,10.2988,10.2443,10.2988,93462.232912868,0
+VMC.US,D,19920810,000000,10.272,10.2988,10.272,10.2988,27645.333363756,0
+VMC.US,D,19920811,000000,10.2988,10.4578,10.2988,10.4578,125710.59031063,0
+VMC.US,D,19920812,000000,10.4578,10.4578,10.4201,10.4578,267882.70630143,0
+VMC.US,D,19920813,000000,10.3901,10.4201,10.3901,10.3901,20732.237762467,0
+VMC.US,D,19920814,000000,10.3614,10.3901,10.3614,10.3614,22049.4014983,0
+VMC.US,D,19920817,000000,10.3901,10.3901,10.3614,10.3614,9545.4090611244,0
+VMC.US,D,19920818,000000,10.3901,10.4201,10.3901,10.4201,94119.80777487,0
+VMC.US,D,19920819,000000,10.4201,10.4578,10.2988,10.3337,146114.54414506,0
+VMC.US,D,19920820,000000,10.3337,10.3901,10.3337,10.3614,27645.333363756,0
+VMC.US,D,19920821,000000,10.4101,10.4388,10.3714,10.4101,22704.962348472,0
+VMC.US,D,19920824,000000,10.4101,10.4101,10.281,10.281,78651.189926159,0
+VMC.US,D,19920825,000000,10.2541,10.2541,10.1996,10.2541,15469.624854626,0
+VMC.US,D,19920826,000000,10.2541,10.3177,10.2284,10.3177,8225.2243075497,0
+VMC.US,D,19920827,000000,10.3177,10.3177,10.2284,10.2541,34883.691875346,0
+VMC.US,D,19920828,000000,10.2284,10.2284,10.14,10.1647,17443.356446545,0
+VMC.US,D,19920831,000000,10.1121,10.1121,10.0733,10.0733,30604.923745722,0
+VMC.US,D,19920901,000000,10.0733,10.1121,9.99291,10.0209,94776.375630957,0
+VMC.US,D,19920902,000000,9.99291,9.99291,9.8361,9.8361,47388.691318435,0
+VMC.US,D,19920903,000000,9.89964,9.95621,9.86389,9.86389,42784.66027851,0
+VMC.US,D,19920904,000000,9.92745,9.95621,9.80729,9.80729,55614.922631899,0
+VMC.US,D,19920908,000000,9.80729,9.86389,9.74672,9.74672,75031.003664449,0
+VMC.US,D,19920909,000000,9.77948,9.77948,9.6911,9.77948,82274.39720561,0
+VMC.US,D,19920910,000000,9.74672,9.77948,9.6911,9.71991,63185.59309519,0
+VMC.US,D,19920911,000000,9.77948,9.77948,9.6633,9.71991,44755.370852686,0
+VMC.US,D,19920914,000000,9.6911,9.71991,9.62557,9.71991,302766.39817678,0
+VMC.US,D,19920915,000000,9.6911,9.74672,9.6633,9.6911,77994.622070071,0
+VMC.US,D,19920916,000000,9.62557,9.6911,9.57094,9.6633,28963.504105503,0
+VMC.US,D,19920917,000000,9.6911,9.71991,9.57094,9.62557,249450.47004709,0
+VMC.US,D,19920918,000000,9.6633,9.6633,9.59875,9.6633,67133.056279029,0
+VMC.US,D,19920921,000000,9.6633,9.71991,9.6633,9.6911,43108.916182896,0
+VMC.US,D,19920922,000000,9.6911,9.6911,9.57094,9.57094,37847.310280968,0
+VMC.US,D,19920923,000000,9.57094,9.6633,9.5352,9.62557,33568.542151343,0
+VMC.US,D,19920924,000000,9.62557,9.6633,9.62557,9.6633,126371.18619038,0
+VMC.US,D,19920925,000000,9.62557,9.6633,9.59875,9.59875,73716.86094636,0
+VMC.US,D,19920928,000000,9.57094,9.62557,9.50541,9.59875,51336.154502275,0
+VMC.US,D,19920929,000000,9.6633,9.74672,9.62557,9.6911,13818.135155264,0
+VMC.US,D,19920930,000000,9.6911,9.74672,9.6911,9.74672,23694.849162175,0
+VMC.US,D,19921001,000000,9.71991,9.71991,9.6911,9.71991,29946.341877804,0
+VMC.US,D,19921002,000000,9.6911,9.71991,9.6911,9.6911,49364.436922184,0
+VMC.US,D,19921005,000000,9.6911,9.74672,9.62557,9.6911,37189.735418966,0
+VMC.US,D,19921006,000000,9.6911,9.71991,9.6911,9.71991,37189.735418966,0
+VMC.US,D,19921007,000000,9.6911,9.74672,9.6911,9.6911,51997.757387933,0
+VMC.US,D,19921008,000000,9.6911,9.6911,9.5352,9.57094,40150.332806846,0
+VMC.US,D,19921009,000000,9.57094,9.57094,9.45178,9.47761,267554.42237338,0
+VMC.US,D,19921012,000000,9.50541,9.57094,9.50541,9.57094,44430.107942385,0
+VMC.US,D,19921013,000000,9.62557,9.80729,9.62557,9.6911,74044.13786849,0
+VMC.US,D,19921014,000000,9.6633,9.80729,9.62557,9.77948,105967.23235595,0
+VMC.US,D,19921015,000000,9.74672,9.74672,9.57094,9.59875,282030.13239065,0
+VMC.US,D,19921016,000000,9.62557,9.6633,9.59875,9.62557,92148.090194779,0
+VMC.US,D,19921019,000000,9.57094,9.6911,9.57094,9.6911,113208.6118853,0
+VMC.US,D,19921020,000000,9.71991,9.86389,9.6911,9.86389,57916.938151862,0
+VMC.US,D,19921021,000000,9.89964,10.14,9.86389,10.0466,102015.74114846,0
+VMC.US,D,19921022,000000,10.0733,10.1647,10.0466,10.14,28632.199159716,0
+VMC.US,D,19921023,000000,10.1647,10.1996,10.14,10.14,43441.228134597,0
+VMC.US,D,19921026,000000,10.1647,10.1647,10.1121,10.1647,51009.884586059,0
+VMC.US,D,19921027,000000,10.14,10.3177,10.14,10.2284,65494.657656553,0
+VMC.US,D,19921028,000000,10.2541,10.3714,10.2541,10.3177,30604.923745722,0
+VMC.US,D,19921029,000000,10.3177,10.4935,10.281,10.4101,37512.984317439,0
+VMC.US,D,19921030,000000,10.3435,10.3435,10.281,10.3177,36199.848605264,0
+VMC.US,D,19921102,000000,10.2541,10.3435,10.2541,10.281,45416.973738345,0
+VMC.US,D,19921103,000000,10.281,10.4101,10.281,10.4101,33568.542151343,0
+VMC.US,D,19921104,000000,10.4678,10.6096,10.4678,10.5561,43769.512062641,0
+VMC.US,D,19921105,000000,10.6096,10.7913,10.6096,10.7656,120447.9774028,0
+VMC.US,D,19921106,000000,10.7656,10.8857,10.7656,10.8857,35212.982809304,0
+VMC.US,D,19921109,000000,10.8857,10.9136,10.703,10.7387,83919.844869487,0
+VMC.US,D,19921110,000000,10.6752,10.7913,10.5849,10.7913,47717.982252393,0
+VMC.US,D,19921111,000000,10.8203,10.9136,10.8203,10.8857,28963.504105503,0
+VMC.US,D,19921112,000000,10.8857,10.8857,10.7913,10.858,161584.16899968,0
+VMC.US,D,19921113,000000,10.858,10.9751,10.858,10.9483,38174.587203097,0
+VMC.US,D,19921116,000000,10.9751,11.0675,10.9483,11.003,57916.938151862,0
+VMC.US,D,19921117,000000,10.9751,11.0307,10.9751,11.003,20404.960840337,0
+VMC.US,D,19921118,000000,10.9751,11.0675,10.9136,10.9483,43769.512062641,0
+VMC.US,D,19921119,000000,10.9573,10.9573,10.8947,10.9314,61869.436365272,0
+VMC.US,D,19921120,000000,10.8947,10.9573,10.8947,10.9314,15140.333920668,0
+VMC.US,D,19921123,000000,10.9573,10.9841,10.9314,10.9314,51336.154502275,0
+VMC.US,D,19921124,000000,10.9841,11.0476,10.9314,10.9314,103005.62796217,0
+VMC.US,D,19921125,000000,10.9573,10.9573,10.8947,10.9314,36199.848605264,0
+VMC.US,D,19921127,000000,10.9573,10.9573,10.9573,10.9573,22704.962348472,0
+VMC.US,D,19921130,000000,10.9314,11.1688,10.9314,11.1688,78328.9480336,0
+VMC.US,D,19921201,000000,11.1409,11.1975,11.1042,11.1688,51997.757387933,0
+VMC.US,D,19921202,000000,11.1688,11.1975,11.0476,11.0774,45088.689810301,0
+VMC.US,D,19921203,000000,11.0774,11.1409,11.0476,11.1409,33239.251217385,0
+VMC.US,D,19921204,000000,11.1409,11.1975,11.1042,11.1975,36859.437479094,0
+VMC.US,D,19921207,000000,11.1975,11.3128,11.1975,11.3128,130976.22423622,0
+VMC.US,D,19921208,000000,11.3743,11.7051,11.3743,11.7051,89512.755717201,0
+VMC.US,D,19921209,000000,11.6791,11.9215,11.6791,11.7051,235300.02294014,0
+VMC.US,D,19921210,000000,11.7051,11.7051,11.6504,11.6791,38833.169071013,0
+VMC.US,D,19921211,000000,11.6791,11.6791,11.56,11.56,70094.660672822,0
+VMC.US,D,19921214,000000,11.56,11.9215,11.56,11.8301,146441.82106719,0
+VMC.US,D,19921215,000000,11.8301,11.9492,11.6791,11.7051,209630.43518013,0
+VMC.US,D,19921216,000000,11.7051,11.7051,11.4945,11.6791,112550.03001738,0
+VMC.US,D,19921217,000000,11.6504,11.6791,11.5877,11.5877,15140.333920668,0
+VMC.US,D,19921218,000000,11.6504,11.6504,11.56,11.6504,66145.183477155,0
+VMC.US,D,19921221,000000,11.6227,11.6504,11.5877,11.5877,44755.370852686,0
+VMC.US,D,19921222,000000,11.56,11.6227,11.5323,11.56,40806.900662933,0
+VMC.US,D,19921223,000000,11.56,11.5877,11.4945,11.5877,120119.69347475,0
+VMC.US,D,19921224,000000,11.56,11.56,11.5323,11.56,69108.801882776,0
+VMC.US,D,19921228,000000,11.56,11.6227,11.56,11.6227,30276.639817678,0
+VMC.US,D,19921229,000000,11.6227,11.6504,11.5877,11.6504,37847.310280968,0
+VMC.US,D,19921230,000000,11.6227,11.6791,11.56,11.5877,149081.18356842,0
+VMC.US,D,19921231,000000,11.56,11.6227,11.4686,11.6227,8559.5502710789,0
+VMC.US,D,19930104,000000,11.6791,11.6791,11.56,11.6791,34883.691875346,0
+VMC.US,D,19930105,000000,11.7051,11.7705,11.6791,11.7051,46400.818516561,0
+VMC.US,D,19930106,000000,11.7428,11.7428,11.56,11.56,22375.671414514,0
+VMC.US,D,19930107,000000,11.4945,11.56,11.4686,11.4945,17443.356446545,0
+VMC.US,D,19930108,000000,11.4945,11.4945,11.4686,11.4686,20732.237762467,0
+VMC.US,D,19930111,000000,11.4031,11.4399,11.3128,11.4399,40806.900662933,0
+VMC.US,D,19930112,000000,11.4399,11.4399,11.3485,11.4399,43769.512062641,0
+VMC.US,D,19930113,000000,11.4399,11.6227,11.4031,11.6227,71741.115342613,0
+VMC.US,D,19930114,000000,11.6504,11.7051,11.6504,11.6791,18430.222242504,0
+VMC.US,D,19930115,000000,11.7428,11.7705,11.5323,11.5877,45416.973738345,0
+VMC.US,D,19930118,000000,11.6227,11.6791,11.6227,11.6227,17769.62636276,0
+VMC.US,D,19930119,000000,11.6227,11.6227,11.56,11.5877,6909.067577632,0
+VMC.US,D,19930120,000000,11.6227,11.6504,11.5877,11.6227,3623.207279452,0
+VMC.US,D,19930121,000000,11.56,11.5877,11.4945,11.5877,14152.461118793,0
+VMC.US,D,19930122,000000,11.5877,11.5877,11.4945,11.5323,19419.102050292,0
+VMC.US,D,19930125,000000,11.4945,11.56,11.4945,11.56,32581.676355383,0
+VMC.US,D,19930126,000000,11.5877,11.7428,11.4945,11.56,102015.74114846,0
+VMC.US,D,19930127,000000,11.7428,11.7428,11.4399,11.4945,28963.504105503,0
+VMC.US,D,19930128,000000,11.4686,11.6791,11.4686,11.6504,64499.73581328,0
+VMC.US,D,19930129,000000,11.6791,11.7705,11.6791,11.7705,38174.587203097,0
+VMC.US,D,19930201,000000,11.7705,11.9215,11.7705,11.8569,79968.353661991,0
+VMC.US,D,19930202,000000,11.9215,12.0069,11.9215,11.9492,41792.759452978,0
+VMC.US,D,19930203,000000,11.9781,12.0069,11.9492,11.9781,49364.436922184,0
+VMC.US,D,19930204,000000,12.0436,12.3426,11.8858,12.3038,142496.37189518,0
+VMC.US,D,19930205,000000,12.3038,12.3981,12.3038,12.3704,75031.003664449,0
+VMC.US,D,19930208,000000,12.4885,12.5799,12.3981,12.5511,67465.36823073,0
+VMC.US,D,19930209,000000,12.6077,12.8271,12.5511,12.7328,116167.19526134,0
+VMC.US,D,19930210,000000,12.6951,12.7884,12.6692,12.7884,92806.672062695,0
+VMC.US,D,19930211,000000,12.7884,13.1281,12.7606,13.0337,148420.58768867,0
+VMC.US,D,19930212,000000,12.9979,13.3624,12.9979,13.3624,444933.47913799,0
+VMC.US,D,19930216,000000,13.3376,13.5203,12.855,13.4269,307043.15229457,0
+VMC.US,D,19930217,000000,13.3624,13.3624,13.1281,13.3009,172444.72778481,0
+VMC.US,D,19930218,000000,13.3465,13.4369,12.989,13.2283,162572.04180156,0
+VMC.US,D,19930219,000000,13.3197,13.3803,13.137,13.2283,52655.332249934,0
+VMC.US,D,19930222,000000,13.265,13.265,13.0436,13.2025,136573.16310759,0
+VMC.US,D,19930223,000000,13.137,13.2025,12.989,13.0148,179353.79536245,0
+VMC.US,D,19930224,000000,13.0436,13.0436,12.9036,13.0148,103005.62796217,0
+VMC.US,D,19930225,000000,13.0148,13.0148,12.9294,12.9542,202721.3676025,0
+VMC.US,D,19930226,000000,12.9036,12.9542,12.7418,12.8648,163884.17050782,0
+VMC.US,D,19930301,000000,12.8648,12.9036,12.7706,12.836,183306.29357586,0
+VMC.US,D,19930302,000000,12.836,12.9036,12.7129,12.8648,73056.265066615,0
+VMC.US,D,19930303,000000,12.8648,12.9542,12.8648,12.9294,94445.07068517,0
+VMC.US,D,19930304,000000,12.9542,12.989,12.9036,12.9294,179353.79536245,0
+VMC.US,D,19930305,000000,12.9542,12.9542,12.836,12.9294,14810.035980795,0
+VMC.US,D,19930308,000000,12.8648,12.9036,12.836,12.8648,24682.721964049,0
+VMC.US,D,19930309,000000,12.8648,12.9542,12.8648,12.9542,87868.315059239,0
+VMC.US,D,19930310,000000,12.8648,12.9036,12.7706,12.7706,83261.26300157,0
+VMC.US,D,19930311,000000,12.8073,12.8073,12.6782,12.6782,29620.07196159,0
+VMC.US,D,19930312,000000,12.7129,12.7129,12.4171,12.5332,67795.666170602,0
+VMC.US,D,19930315,000000,12.5332,12.5888,12.4975,12.4975,10863.57980287,0
+VMC.US,D,19930316,000000,12.5332,12.6255,12.4975,12.6255,30604.923745722,0
+VMC.US,D,19930317,000000,12.5888,12.6255,12.4726,12.4726,87868.315059239,0
+VMC.US,D,19930318,000000,12.4975,12.5332,12.4171,12.4458,26985.744489926,0
+VMC.US,D,19930319,000000,12.4171,12.4458,12.287,12.4171,43441.228134597,0
+VMC.US,D,19930322,000000,12.3514,12.4171,12.287,12.3237,43769.512062641,0
+VMC.US,D,19930323,000000,12.287,12.3237,12.2601,12.3237,41792.759452978,0
+VMC.US,D,19930324,000000,12.3514,12.4975,12.3237,12.4171,275780.65368685,0
+VMC.US,D,19930325,000000,12.4458,12.6255,12.4458,12.5888,233983.86621022,0
+VMC.US,D,19930326,000000,12.5332,12.56,12.3793,12.4458,94445.07068517,0
+VMC.US,D,19930329,000000,12.3793,12.4171,12.3514,12.3514,11187.835707258,0
+VMC.US,D,19930330,000000,12.287,12.4171,12.2601,12.4171,35538.245719605,0
+VMC.US,D,19930331,000000,12.4726,12.5332,12.3793,12.5332,62196.713287402,0
+VMC.US,D,19930401,000000,12.5332,12.5888,12.4726,12.5888,44430.107942385,0
+VMC.US,D,19930402,000000,12.6255,12.6255,12.4171,12.4458,55946.227577686,0
+VMC.US,D,19930405,000000,12.3793,12.3793,11.8658,12.2343,92472.346099165,0
+VMC.US,D,19930406,000000,12.2343,12.3514,12.1072,12.1072,48707.869066096,0
+VMC.US,D,19930407,000000,12.1707,12.2343,12.0526,12.0526,12835.297382962,0
+VMC.US,D,19930408,000000,12.0159,12.0803,11.9215,12.0526,31262.498607723,0
+VMC.US,D,19930412,000000,11.9879,12.0526,11.8043,11.8043,57916.938151862,0
+VMC.US,D,19930413,000000,11.8658,12.1459,11.8301,12.1072,186925.47283165,0
+VMC.US,D,19930414,000000,12.0803,12.1072,12.0159,12.1072,39818.020855145,0
+VMC.US,D,19930415,000000,12.0803,12.1072,11.9879,12.0526,34557.421959132,0
+VMC.US,D,19930416,000000,12.0159,12.0526,11.8927,11.9879,39487.722915272,0
+VMC.US,D,19930419,000000,11.9215,11.9592,11.6891,11.6891,74704.733748234,0
+VMC.US,D,19930420,000000,11.7149,11.7149,11.411,11.411,70429.993642266,0
+VMC.US,D,19930421,000000,11.411,11.411,11.2939,11.3226,43769.512062641,0
+VMC.US,D,19930422,000000,11.2572,11.2939,11.0208,11.0208,119131.82067288,0
+VMC.US,D,19930423,000000,11.0476,11.0476,10.9314,10.9573,68118.915069075,0
+VMC.US,D,19930426,000000,10.9314,10.9314,10.5938,10.7477,383060.01474906,0
+VMC.US,D,19930427,000000,10.7477,10.868,10.7477,10.8103,319546.13772583,0
+VMC.US,D,19930428,000000,10.839,10.839,10.6276,10.6563,871435.72902758,0
+VMC.US,D,19930429,000000,10.6276,10.7736,10.6276,10.7219,67795.666170602,0
+VMC.US,D,19930430,000000,10.7477,10.7477,10.6276,10.6563,34229.138031088,0
+VMC.US,D,19930503,000000,10.7219,10.7477,10.2284,10.2284,195477.97406133,0
+VMC.US,D,19930504,000000,10.289,10.5392,10.289,10.5392,251097.9317228,0
+VMC.US,D,19930505,000000,10.5938,10.7736,10.5938,10.6563,61539.1384254,0
+VMC.US,D,19930506,000000,10.6276,10.7477,10.5938,10.5938,40806.900662933,0
+VMC.US,D,19930507,000000,10.5938,10.5938,10.4478,10.5392,67795.666170602,0
+VMC.US,D,19930510,000000,10.5938,10.6276,10.4745,10.5392,103663.20282417,0
+VMC.US,D,19930511,000000,10.5649,10.5938,10.5035,10.5035,67465.36823073,0
+VMC.US,D,19930512,000000,10.5649,10.5649,10.5035,10.5392,58903.803947822,0
+VMC.US,D,19930513,000000,10.5649,10.5649,10.3177,10.3514,491661.57457669,0
+VMC.US,D,19930514,000000,10.3813,10.4101,10.2284,10.2284,378450.94867957,0
+VMC.US,D,19930517,000000,10.2641,10.289,10.2284,10.2284,55290.666727513,0
+VMC.US,D,19930518,000000,10.2284,10.3177,10.2284,10.2284,102677.34403413,0
+VMC.US,D,19930519,000000,10.289,10.3813,10.2641,10.3177,48707.869066096,0
+VMC.US,D,19930520,000000,10.289,10.3177,10.0566,10.0833,415972.99605024,0
+VMC.US,D,19930521,000000,10.0566,10.14,9.92745,10.14,82274.39720561,0
+VMC.US,D,19930524,000000,10.1897,10.2194,10.0646,10.1033,75031.003664449,0
+VMC.US,D,19930525,000000,10.131,10.281,10.1033,10.2194,70752.235534824,0
+VMC.US,D,19930526,000000,10.2194,10.281,10.2194,10.2443,73056.265066615,0
+VMC.US,D,19930527,000000,10.3078,10.3078,10.1897,10.1897,1051450.1202698,0
+VMC.US,D,19930528,000000,10.1897,10.1897,9.81722,9.88176,130645.92629635,0
+VMC.US,D,19930601,000000,9.94632,10.1033,9.94632,10.0019,537407.83924899,0
+VMC.US,D,19930602,000000,9.97612,10.2443,9.97612,10.2443,225429.35096871,0
+VMC.US,D,19930603,000000,10.3078,10.4298,10.2194,10.3714,185281.03217368,0
+VMC.US,D,19930604,000000,10.4001,10.4678,10.3714,10.4298,129334.804596,0
+VMC.US,D,19930607,000000,10.4298,10.7387,10.4298,10.703,213251.62844775,0
+VMC.US,D,19930608,000000,10.703,10.7913,10.6752,10.703,57591.675241562,0
+VMC.US,D,19930609,000000,10.6752,10.7387,10.6752,10.703,127686.33591439,0
+VMC.US,D,19930610,000000,10.6752,10.703,10.6752,10.6752,59894.697767439,0
+VMC.US,D,19930611,000000,10.6752,10.703,10.6096,10.6096,90497.607501332,0
+VMC.US,D,19930614,000000,10.5561,10.5849,10.5561,10.5849,415646.72613402,0
+VMC.US,D,19930615,000000,10.6096,10.7913,10.6096,10.7387,119461.11160683,0
+VMC.US,D,19930616,000000,10.7913,10.7913,10.7387,10.7387,117158.08908095,0
+VMC.US,D,19930617,000000,10.7387,10.7913,10.6465,10.703,79968.353661991,0
+VMC.US,D,19930618,000000,10.7387,10.7387,10.5849,10.6096,98731.89486211,0
+VMC.US,D,19930621,000000,10.6096,10.6096,10.5202,10.5561,85565.292533362,0
+VMC.US,D,19930622,000000,10.6096,10.7913,10.6096,10.7656,153025.62573452,0
+VMC.US,D,19930623,000000,10.829,11.1688,10.829,11.1042,243856.55219347,0
+VMC.US,D,19930624,000000,11.1042,11.1975,11.0377,11.0377,138220.6247833,0
+VMC.US,D,19930625,000000,11.0377,11.1688,11.0377,11.1042,33239.251217385,0
+VMC.US,D,19930628,000000,11.1042,11.1042,11.0128,11.0774,108597.53180396,0
+VMC.US,D,19930629,000000,11.1042,11.1321,11.0774,11.1042,164216.48245953,0
+VMC.US,D,19930630,000000,11.1042,11.2849,11.1042,11.2849,133611.5587138,0
+VMC.US,D,19930701,000000,11.2849,11.2849,11.1975,11.2849,108273.27589959,0
+VMC.US,D,19930702,000000,11.2849,11.2849,11.2205,11.2572,126371.18619038,0
+VMC.US,D,19930706,000000,11.2572,11.2572,11.1975,11.2205,76678.465340154,0
+VMC.US,D,19930707,000000,11.1975,11.1975,11.1321,11.1321,52655.332249934,0
+VMC.US,D,19930708,000000,11.1688,11.1975,11.1321,11.1321,23366.565234131,0
+VMC.US,D,19930709,000000,11.1321,11.1688,11.1042,11.1688,8225.2243075497,0
+VMC.US,D,19930712,000000,11.1321,11.1975,11.1042,11.1688,42453.355332723,0
+VMC.US,D,19930713,000000,11.1688,11.2572,11.1321,11.2205,133942.86365958,0
+VMC.US,D,19930714,000000,11.1975,11.2205,11.1688,11.2205,107944.99197153,0
+VMC.US,D,19930715,000000,11.1975,11.2205,11.1688,11.1688,98069.284970537,0
+VMC.US,D,19930716,000000,11.1042,11.2205,11.0377,11.1975,75031.003664449,0
+VMC.US,D,19930719,000000,11.1975,11.1975,11.0774,11.1042,52327.04832189,0
+VMC.US,D,19930720,000000,11.0774,11.1321,11.0377,11.0377,82274.39720561,0
+VMC.US,D,19930721,000000,11.0377,11.0377,10.9483,11.0128,21718.096552514,0
+VMC.US,D,19930722,000000,10.9841,10.9841,10.9224,10.9483,19088.80411042,0
+VMC.US,D,19930723,000000,10.8947,10.8947,10.703,10.829,155329.65526631,0
+VMC.US,D,19930726,000000,10.7656,10.7913,10.6752,10.7913,59238.129911352,0
+VMC.US,D,19930727,000000,10.7656,10.8947,10.7656,10.858,35212.982809304,0
+VMC.US,D,19930728,000000,10.858,10.8947,10.829,10.829,35212.982809304,0
+VMC.US,D,19930729,000000,10.858,10.9224,10.858,10.9224,32249.364403682,0
+VMC.US,D,19930730,000000,10.9841,11.1042,10.9841,11.1042,63842.160951277,0
+VMC.US,D,19930802,000000,11.0377,11.0774,10.9841,10.9841,41792.759452978,0
+VMC.US,D,19930803,000000,10.9483,10.9483,10.703,10.703,225757.63489675,0
+VMC.US,D,19930804,000000,10.6752,10.7913,10.6752,10.7913,44099.810002512,0
+VMC.US,D,19930805,000000,10.7913,11.0128,10.7913,10.9841,25668.580754095,0
+VMC.US,D,19930806,000000,11.2205,11.2205,11.1975,11.2205,87209.733191323,0
+VMC.US,D,19930809,000000,11.2205,11.4686,11.2205,11.3743,186925.47283165,0
+VMC.US,D,19930810,000000,11.3485,11.3485,11.2205,11.2572,43769.512062641,0
+VMC.US,D,19930811,000000,11.2572,11.2849,11.1975,11.2572,112550.03001738,0
+VMC.US,D,19930812,000000,11.2572,11.2849,11.1042,11.1042,61539.1384254,0
+VMC.US,D,19930813,000000,11.1688,11.1975,11.0377,11.0377,87209.733191323,0
+VMC.US,D,19930816,000000,11.1042,11.1042,10.9483,10.9841,102352.08112381,0
+VMC.US,D,19930817,000000,11.0377,11.1688,11.0128,11.0774,66476.488422941,0
+VMC.US,D,19930818,000000,11.0774,11.1321,11.0128,11.0128,37847.310280968,0
+VMC.US,D,19930819,000000,11.0774,11.2205,11.0377,11.0377,55946.227577686,0
+VMC.US,D,19930820,000000,11.0377,11.0377,10.9224,10.9483,17443.356446545,0
+VMC.US,D,19930823,000000,10.9414,10.9414,10.8767,10.9047,28297.873196187,0
+VMC.US,D,19930824,000000,10.9047,11.0854,10.8767,11.0854,53970.481973938,0
+VMC.US,D,19930825,000000,11.1508,11.3029,11.1508,11.2749,243856.55219347,0
+VMC.US,D,19930826,000000,11.2749,11.3653,11.2749,11.3316,160598.31020963,0
+VMC.US,D,19930827,000000,11.3316,11.3653,11.3316,11.3653,595657.08935255,0
+VMC.US,D,19930830,000000,11.3653,11.3653,11.3653,11.3653,70752.235534824,0
+VMC.US,D,19930831,000000,11.3653,11.4856,11.2392,11.2392,114523.76160929,0
+VMC.US,D,19930901,000000,11.2392,11.2392,11.0575,11.0854,71412.831414568,0
+VMC.US,D,19930902,000000,11.0854,11.1221,10.994,10.994,79639.062728032,0
+VMC.US,D,19930903,000000,10.994,11.1221,10.994,11.0575,88526.896927156,0
+VMC.US,D,19930907,000000,11.1221,11.1221,11.0575,11.1221,64173.465897064,0
+VMC.US,D,19930908,000000,11.0575,11.2749,11.0575,11.0854,126371.18619038,0
+VMC.US,D,19930909,000000,11.0854,11.1221,10.9651,10.994,172774.01871877,0
+VMC.US,D,19930910,000000,11.0307,11.0307,10.9414,10.9414,84248.12879753,0
+VMC.US,D,19930913,000000,10.9414,10.9414,10.7834,10.7834,54301.786919725,0
+VMC.US,D,19930914,000000,10.7834,11.1508,10.7834,11.1221,307368.41520486,0
+VMC.US,D,19930915,000000,11.1221,11.421,11.1221,11.3316,161914.46693955,0
+VMC.US,D,19930916,000000,11.3029,11.3942,11.3029,11.3653,33895.819073473,0
+VMC.US,D,19930917,000000,11.3316,11.7954,11.3316,11.7954,47717.982252393,0
+VMC.US,D,19930920,000000,11.7338,11.7954,11.6692,11.7954,76678.465340154,0
+VMC.US,D,19930921,000000,11.7954,11.8858,11.7338,11.8569,87209.733191323,0
+VMC.US,D,19930922,000000,11.8569,12.0436,11.8569,12.0436,95767.269450574,0
+VMC.US,D,19930923,000000,12.0436,12.137,12.0436,12.137,108273.27589959,0
+VMC.US,D,19930924,000000,12.1072,12.2263,12.1072,12.1072,122425.73701837,0
+VMC.US,D,19930927,000000,12.0714,12.1976,12.0436,12.137,204360.77323088,0
+VMC.US,D,19930928,000000,12.1072,12.1072,11.9781,11.9781,260311.02883223,0
+VMC.US,D,19930929,000000,12.0159,12.0159,11.9115,11.9492,213911.21732158,0
+VMC.US,D,19930930,000000,11.9115,11.9115,11.8569,11.8858,12175.708509131,0
+VMC.US,D,19931001,000000,11.8858,11.9115,11.7954,11.9115,81615.815337694,0
+VMC.US,D,19931004,000000,11.9115,11.9115,11.7705,11.8858,58576.527025693,0
+VMC.US,D,19931005,000000,11.9492,11.9781,11.9115,11.9492,116497.49320121,0
+VMC.US,D,19931006,000000,11.9115,11.9781,11.7338,11.8212,83261.26300157,0
+VMC.US,D,19931007,000000,11.8212,11.8569,11.7051,11.8569,120774.24731901,0
+VMC.US,D,19931008,000000,11.8569,11.8569,11.6692,11.7051,35538.245719605,0
+VMC.US,D,19931011,000000,11.7051,11.7051,11.6414,11.6692,12835.297382962,0
+VMC.US,D,19931012,000000,11.7338,11.7954,11.5789,11.6692,51997.757387933,0
+VMC.US,D,19931013,000000,11.6692,11.6692,11.551,11.6692,30604.923745722,0
+VMC.US,D,19931014,000000,11.7338,11.7954,11.7338,11.7705,290587.66864991,0
+VMC.US,D,19931015,000000,11.7705,11.8858,11.7051,11.7051,64173.465897064,0
+VMC.US,D,19931018,000000,11.7051,11.7051,11.4856,11.4856,61869.436365272,0
+VMC.US,D,19931019,000000,11.3942,11.3942,11.1508,11.1508,132955.99786362,0
+VMC.US,D,19931020,000000,11.1508,11.3942,11.0854,11.3029,76678.465340154,0
+VMC.US,D,19931021,000000,11.3653,11.6414,11.3653,11.551,133611.5587138,0
+VMC.US,D,19931022,000000,11.551,11.551,11.3653,11.3653,27317.049435713,0
+VMC.US,D,19931025,000000,11.3653,11.421,11.3653,11.3653,29620.07196159,0
+VMC.US,D,19931026,000000,11.421,11.4856,11.3653,11.3942,45416.973738345,0
+VMC.US,D,19931027,000000,11.3653,11.3942,11.3653,11.3653,47717.982252393,0
+VMC.US,D,19931028,000000,11.421,11.6137,11.3942,11.4856,34229.138031088,0
+VMC.US,D,19931029,000000,11.5233,11.5789,11.5233,11.551,23694.849162175,0
+VMC.US,D,19931101,000000,11.5789,11.6414,11.4856,11.5233,54627.049830026,0
+VMC.US,D,19931102,000000,11.5233,11.5789,11.5233,11.5789,28297.873196187,0
+VMC.US,D,19931103,000000,11.6414,11.7705,11.5789,11.7338,50683.614669844,0
+VMC.US,D,19931104,000000,11.6692,12.0714,11.6692,11.8858,143814.54263693,0
+VMC.US,D,19931105,000000,11.9115,12.1072,11.9115,12.0714,97738.987030665,0
+VMC.US,D,19931108,000000,12.0714,12.2263,12.0714,12.1976,64499.73581328,0
+VMC.US,D,19931109,000000,12.2522,12.3793,12.2522,12.3514,162239.72984986,0
+VMC.US,D,19931110,000000,12.3514,12.4081,12.287,12.287,161914.46693955,0
+VMC.US,D,19931111,000000,12.287,12.287,12.2263,12.287,79311.785805903,0
+VMC.US,D,19931112,000000,12.3137,12.3137,12.287,12.287,13493.879250877,0
+VMC.US,D,19931115,000000,12.3137,12.3793,12.3137,12.3793,82274.39720561,0
+VMC.US,D,19931116,000000,12.3793,12.4726,12.3793,12.4726,43441.228134597,0
+VMC.US,D,19931117,000000,12.2263,12.2263,11.9492,11.9492,437693.10661457,0
+VMC.US,D,19931118,000000,11.8658,11.8658,11.7785,11.7785,48376.56412031,0
+VMC.US,D,19931119,000000,11.7785,11.7785,11.6594,11.6594,34229.138031088,0
+VMC.US,D,19931122,000000,11.6891,11.7149,11.56,11.7149,48376.56412031,0
+VMC.US,D,19931123,000000,11.7149,11.7517,11.5957,11.6227,62858.316173061,0
+VMC.US,D,19931124,000000,11.6227,11.6891,11.5957,11.6891,15794.887764926,0
+VMC.US,D,19931126,000000,11.7517,11.8132,11.7149,11.8132,16457.497656499,0
+VMC.US,D,19931129,000000,11.7785,11.7785,11.5957,11.5957,29946.341877804,0
+VMC.US,D,19931130,000000,11.6227,11.6227,11.3128,11.3128,49695.74186797,0
+VMC.US,D,19931201,000000,11.3485,11.411,11.1321,11.1975,108925.81573201,0
+VMC.US,D,19931202,000000,11.1975,11.1975,11.0377,11.0675,26329.176633839,0
+VMC.US,D,19931203,000000,11.0675,11.0675,11.0377,11.0377,31262.498607723,0
+VMC.US,D,19931206,000000,11.0377,11.0675,10.8857,10.9483,101363.20131604,0
+VMC.US,D,19931207,000000,10.8857,10.8857,10.7576,10.7913,53311.900106022,0
+VMC.US,D,19931208,000000,10.848,11.1321,10.7289,11.1321,67133.056279029,0
+VMC.US,D,19931209,000000,11.1975,11.3743,11.1321,11.3743,61539.1384254,0
+VMC.US,D,19931210,000000,11.3128,11.4399,11.2849,11.4399,357393.4480068,0
+VMC.US,D,19931213,000000,11.4399,11.4686,11.3485,11.3743,116497.49320121,0
+VMC.US,D,19931214,000000,11.3485,11.3743,11.3128,11.3743,51336.154502275,0
+VMC.US,D,19931215,000000,11.3128,11.3485,11.2205,11.2205,46732.123462348,0
+VMC.US,D,19931216,000000,11.1975,11.1975,11.1598,11.1975,86880.442257365,0
+VMC.US,D,19931217,000000,11.2205,11.3743,11.1975,11.3485,74044.13786849,0
+VMC.US,D,19931220,000000,11.2849,11.2849,11.1321,11.1598,97738.987030665,0
+VMC.US,D,19931221,000000,11.1321,11.2205,11.1321,11.1598,76678.465340154,0
+VMC.US,D,19931222,000000,11.1598,11.1598,11.0675,11.0675,17443.356446545,0
+VMC.US,D,19931223,000000,11.1321,11.2849,11.1042,11.2849,43769.512062641,0
+VMC.US,D,19931227,000000,11.2572,11.3743,11.2572,11.3128,45743.24365456,0
+VMC.US,D,19931228,000000,11.2849,11.411,11.2572,11.411,38502.871131142,0
+VMC.US,D,19931229,000000,11.411,11.4686,11.3743,11.4686,148094.31777247,0
+VMC.US,D,19931230,000000,11.4686,11.56,11.4686,11.56,43108.916182896,0
+VMC.US,D,19931231,000000,11.56,11.6227,11.56,11.5957,41792.759452978,0
+VMC.US,D,19940103,000000,11.5957,11.5957,11.3743,11.3743,90829.919453032,0
+VMC.US,D,19940104,000000,11.3743,11.3743,11.2572,11.2849,32910.967289342,0
+VMC.US,D,19940105,000000,11.3485,11.4399,11.3128,11.3128,50349.288706315,0
+VMC.US,D,19940106,000000,11.3128,11.411,11.3128,11.3485,24350.410012349,0
+VMC.US,D,19940107,000000,11.3485,11.3743,11.2572,11.2849,72727.981138573,0
+VMC.US,D,19940110,000000,11.2849,11.4399,11.2849,11.4399,16126.192710713,0
+VMC.US,D,19940111,000000,11.4399,11.5044,11.4399,11.4399,37189.735418966,0
+VMC.US,D,19940112,000000,11.4686,11.4686,11.411,11.411,32910.967289342,0
+VMC.US,D,19940113,000000,11.4399,11.4686,11.3743,11.4686,41466.489536763,0
+VMC.US,D,19940114,000000,11.4399,11.4399,11.411,11.4399,9545.4090611244,0
+VMC.US,D,19940117,000000,11.5044,11.5044,11.4399,11.4686,21389.812624469,0
+VMC.US,D,19940118,000000,11.4686,11.56,11.4686,11.56,22375.671414514,0
+VMC.US,D,19940119,000000,11.6227,11.7149,11.6227,11.6227,38502.871131142,0
+VMC.US,D,19940120,000000,11.56,11.5957,11.5044,11.5323,25009.998886178,0
+VMC.US,D,19940121,000000,11.5323,11.5957,11.5044,11.5957,15140.333920668,0
+VMC.US,D,19940124,000000,11.6594,11.6594,11.5044,11.5323,85565.292533362,0
+VMC.US,D,19940125,000000,11.4686,11.8401,11.4686,11.6891,270842.2966834,0
+VMC.US,D,19940126,000000,11.6891,11.7149,11.5323,11.5323,54301.786919725,0
+VMC.US,D,19940127,000000,11.5044,11.5044,11.4686,11.5044,157633.6847981,0
+VMC.US,D,19940128,000000,11.4686,11.5044,11.411,11.411,76019.883472237,0
+VMC.US,D,19940131,000000,11.411,11.9026,11.411,11.9026,157301.3728464,0
+VMC.US,D,19940201,000000,11.8658,11.9979,11.8658,11.9692,155004.39235601,0
+VMC.US,D,19940202,000000,11.9979,12.2442,11.9979,12.2174,92806.672062695,0
+VMC.US,D,19940203,000000,12.27,12.27,12.2174,12.2442,98731.89486211,0
+VMC.US,D,19940204,000000,12.2174,12.27,12.1797,12.2174,70094.660672822,0
+VMC.US,D,19940207,000000,12.1797,12.2442,12.127,12.2174,98393.540874924,0
+VMC.US,D,19940208,000000,12.1797,12.3336,12.1797,12.27,62196.713287402,0
+VMC.US,D,19940209,000000,12.27,12.3038,12.2442,12.2442,63185.59309519,0
+VMC.US,D,19940210,000000,12.2174,12.2442,12.1539,12.1539,123409.58179658,0
+VMC.US,D,19940211,000000,12.1539,12.1539,12.0626,12.0903,45743.24365456,0
+VMC.US,D,19940214,000000,12.0903,12.127,12.0626,12.0903,23366.565234131,0
+VMC.US,D,19940215,000000,12.0903,12.1797,12.0626,12.0903,60886.59859297,0
+VMC.US,D,19940216,000000,12.0626,12.127,12.0257,12.0903,89184.471789156,0
+VMC.US,D,19940217,000000,12.0803,12.3237,12.0803,12.2075,101031.89637024,0
+VMC.US,D,19940218,000000,12.2343,12.2601,12.2075,12.2601,37847.310280968,0
+VMC.US,D,19940222,000000,12.3237,12.5422,12.3237,12.5153,207657.71059412,0
+VMC.US,D,19940223,000000,12.5153,12.5422,12.3614,12.3891,155992.26515789,0
+VMC.US,D,19940224,000000,12.2949,12.5153,12.2601,12.5153,206010.24891841,0
+VMC.US,D,19940225,000000,12.5153,12.5153,12.3237,12.3614,75363.31561615,0
+VMC.US,D,19940228,000000,12.3237,12.3237,12.1072,12.1707,124397.45459846,0
+VMC.US,D,19940301,000000,12.2075,12.2343,12.0436,12.1072,216544.53778732,0
+VMC.US,D,19940302,000000,11.9879,11.9879,11.7954,11.8569,116828.798147,0
+VMC.US,D,19940303,000000,11.8301,11.9879,11.8301,11.9879,176722.48890852,0
+VMC.US,D,19940304,000000,11.9879,12.0803,11.9879,12.0803,12175.708509131,0
+VMC.US,D,19940307,000000,12.1459,12.3237,12.1072,12.2949,63185.59309519,0
+VMC.US,D,19940308,000000,12.3237,12.3237,12.2601,12.2949,71412.831414568,0
+VMC.US,D,19940309,000000,12.3237,12.5422,12.3237,12.5153,88855.180855199,0
+VMC.US,D,19940310,000000,12.5153,12.5799,12.4805,12.5153,103005.62796217,0
+VMC.US,D,19940311,000000,12.5153,12.6077,12.5153,12.6077,141839.80403909,0
+VMC.US,D,19940314,000000,12.6345,12.6692,12.5799,12.6692,62858.316173061,0
+VMC.US,D,19940315,000000,12.6692,12.6692,12.6077,12.6077,43769.512062641,0
+VMC.US,D,19940316,000000,12.6345,12.6692,12.6077,12.6692,15794.887764926,0
+VMC.US,D,19940317,000000,12.6345,12.6345,12.5153,12.5153,55946.227577686,0
+VMC.US,D,19940318,000000,12.5153,12.6692,12.4805,12.6692,184622.45030577,0
+VMC.US,D,19940321,000000,12.6692,12.6951,12.6077,12.6951,39163.467010886,0
+VMC.US,D,19940322,000000,12.6951,12.6951,12.6077,12.6077,113540.92383699,0
+VMC.US,D,19940323,000000,12.6692,12.9205,12.6692,12.6951,71741.115342613,0
+VMC.US,D,19940324,000000,12.6951,12.6951,12.5153,12.5422,87868.315059239,0
+VMC.US,D,19940325,000000,12.4805,12.6951,12.4548,12.4548,196137.56293516,0
+VMC.US,D,19940328,000000,12.4548,12.6077,12.4548,12.4805,28963.504105503,0
+VMC.US,D,19940329,000000,12.5422,12.5799,12.4171,12.4171,108925.81573201,0
+VMC.US,D,19940330,000000,12.3614,12.3614,12.0159,12.1459,78984.508883773,0
+VMC.US,D,19940331,000000,12.1072,12.1072,11.9879,12.0803,97411.710108534,0
+VMC.US,D,19940404,000000,12.0803,12.0803,11.8569,11.8858,110569.24938405,0
+VMC.US,D,19940405,000000,11.9215,11.9879,11.8569,11.8858,100700.59142446,0
+VMC.US,D,19940406,000000,11.8858,11.8858,11.7954,11.7954,150067.04235847,0
+VMC.US,D,19940407,000000,11.7954,11.8858,11.7705,11.8858,83919.844869487,0
+VMC.US,D,19940408,000000,11.8858,11.8858,11.7954,11.8858,76019.883472237,0
+VMC.US,D,19940411,000000,11.8858,11.8858,11.7338,11.7338,40806.900662933,0
+VMC.US,D,19940412,000000,11.7051,11.8301,11.7051,11.7954,102677.34403413,0
+VMC.US,D,19940413,000000,11.7954,11.8301,11.7051,11.7051,39163.467010886,0
+VMC.US,D,19940414,000000,11.7051,11.7338,11.7051,11.7051,32249.364403682,0
+VMC.US,D,19940415,000000,11.7338,11.7705,11.7051,11.7051,381747.8860428,0
+VMC.US,D,19940418,000000,11.7705,11.7954,11.7705,11.7954,66476.488422941,0
+VMC.US,D,19940419,000000,11.7954,11.7954,11.7338,11.7338,10863.57980287,0
+VMC.US,D,19940420,000000,11.7051,11.7051,11.5789,11.6137,23366.565234131,0
+VMC.US,D,19940421,000000,11.6414,11.6692,11.5789,11.5789,16126.192710713,0
+VMC.US,D,19940422,000000,11.551,11.551,11.3029,11.3565,58903.803947822,0
+VMC.US,D,19940425,000000,11.3942,11.551,11.2392,11.551,126039.88124459,0
+VMC.US,D,19940426,000000,11.5133,11.6137,11.4856,11.5133,128015.62684835,0
+VMC.US,D,19940428,000000,11.5133,11.6414,11.5133,11.6414,297497.74323345,0
+VMC.US,D,19940429,000000,11.5789,11.5789,11.5133,11.5133,13818.135155264,0
+VMC.US,D,19940502,000000,11.4587,11.4856,11.3316,11.421,73716.86094636,0
+VMC.US,D,19940503,000000,11.3565,11.421,11.3565,11.3942,102352.08112381,0
+VMC.US,D,19940504,000000,11.3565,11.3565,11.3029,11.3029,25338.282814223,0
+VMC.US,D,19940505,000000,11.3316,11.421,11.3316,11.3565,29946.341877804,0
+VMC.US,D,19940506,000000,11.3316,11.3316,11.2392,11.2671,25009.998886178,0
+VMC.US,D,19940509,000000,11.3029,11.3029,11.0854,11.0854,71084.547486525,0
+VMC.US,D,19940510,000000,11.0476,11.0854,10.9573,11.0476,108925.81573201,0
+VMC.US,D,19940511,000000,11.0476,11.1131,10.9841,11.1131,94445.07068517,0
+VMC.US,D,19940512,000000,11.1788,11.2055,11.1409,11.1409,45088.689810301,0
+VMC.US,D,19940513,000000,11.1788,11.2392,11.1409,11.2392,26655.446550054,0
+VMC.US,D,19940516,000000,11.3029,11.3565,11.2392,11.2392,29286.753003975,0
+VMC.US,D,19940517,000000,11.2392,11.2392,11.1409,11.1788,29946.341877804,0
+VMC.US,D,19940518,000000,11.1409,11.1788,11.1131,11.1409,33568.542151343,0
+VMC.US,D,19940519,000000,11.1788,11.4856,11.1788,11.4587,186925.47283165,0
+VMC.US,D,19940520,000000,11.421,11.551,11.3942,11.4856,39163.467010886,0
+VMC.US,D,19940523,000000,11.4776,11.6047,11.4776,11.569,55946.227577686,0
+VMC.US,D,19940524,000000,11.569,11.6314,11.5411,11.5411,193838.56843294,0
+VMC.US,D,19940525,000000,11.5411,11.569,11.5411,11.569,11847.424581087,0
+VMC.US,D,19940526,000000,11.6314,11.6594,11.569,11.6594,211606.18078386,0
+VMC.US,D,19940527,000000,11.6314,11.7855,11.6047,11.7606,50683.614669844,0
+VMC.US,D,19940531,000000,11.7855,11.848,11.6981,11.6981,99383.427688626,0
+VMC.US,D,19940601,000000,11.7248,11.7248,11.6594,11.6594,33895.819073473,0
+VMC.US,D,19940602,000000,11.6594,11.6981,11.6314,11.6981,77008.763280025,0
+VMC.US,D,19940603,000000,11.6981,11.8758,11.6981,11.8212,182645.69769612,0
+VMC.US,D,19940606,000000,11.8212,11.9394,11.7855,11.9394,66145.183477155,0
+VMC.US,D,19940607,000000,12.0069,12.0714,11.9781,12.0069,25997.871688053,0
+VMC.US,D,19940608,000000,12.0436,12.0436,12.0069,12.0436,79639.062728032,0
+VMC.US,D,19940609,000000,12.0069,12.0069,11.9781,11.9781,90168.316567373,0
+VMC.US,D,19940610,000000,11.9781,11.9781,11.9115,11.9394,26329.176633839,0
+VMC.US,D,19940613,000000,11.9394,11.9781,11.9115,11.9115,24350.410012349,0
+VMC.US,D,19940614,000000,11.8212,11.848,11.7606,11.8212,78984.508883773,0
+VMC.US,D,19940615,000000,11.8758,12.0069,11.6981,11.6981,145455.96227714,0
+VMC.US,D,19940616,000000,11.6314,11.848,11.569,11.848,62196.713287402,0
+VMC.US,D,19940617,000000,11.848,11.8758,11.6981,11.7248,73716.86094636,0
+VMC.US,D,19940620,000000,11.6047,11.6981,11.569,11.6981,74704.733748234,0
+VMC.US,D,19940621,000000,11.6594,11.7248,11.6314,11.6594,35871.56467722,0
+VMC.US,D,19940622,000000,11.6594,11.848,11.6594,11.7855,80296.637590034,0
+VMC.US,D,19940623,000000,11.7855,11.7855,11.6594,11.6594,61869.436365272,0
+VMC.US,D,19940624,000000,11.6594,11.6594,11.6314,11.6594,85565.292533362,0
+VMC.US,D,19940627,000000,11.6594,11.6981,11.6594,11.6594,15469.624854626,0
+VMC.US,D,19940628,000000,11.6594,11.6981,11.6047,11.6047,36199.848605264,0
+VMC.US,D,19940629,000000,11.569,11.6047,11.5411,11.569,74044.13786849,0
+VMC.US,D,19940630,000000,11.5411,11.569,11.5044,11.5044,63842.160951277,0
+VMC.US,D,19940701,000000,11.5044,11.6594,11.5044,11.6594,24682.721964049,0
+VMC.US,D,19940705,000000,11.6594,11.6594,11.6047,11.6047,74375.442814276,0
+VMC.US,D,19940706,000000,11.6047,11.6594,11.569,11.569,130976.22423622,0
+VMC.US,D,19940707,000000,11.569,11.6314,11.569,11.6314,22704.962348472,0
+VMC.US,D,19940708,000000,11.6047,11.7248,11.6047,11.6594,36199.848605264,0
+VMC.US,D,19940711,000000,11.7248,11.7606,11.6594,11.6594,103663.20282417,0
+VMC.US,D,19940712,000000,11.6594,11.7248,11.6047,11.6047,225429.35096871,0
+VMC.US,D,19940713,000000,11.6594,11.6594,11.6047,11.6594,11187.835707258,0
+VMC.US,D,19940714,000000,11.6314,11.6594,11.6047,11.6314,32249.364403682,0
+VMC.US,D,19940715,000000,11.6314,11.6594,11.6047,11.6594,61539.1384254,0
+VMC.US,D,19940718,000000,11.6594,11.7248,11.6314,11.6594,51665.445436233,0
+VMC.US,D,19940719,000000,11.6047,11.6981,11.6047,11.6981,473887.92019027,0
+VMC.US,D,19940720,000000,11.6981,11.6981,11.569,11.6314,61210.854497357,0
+VMC.US,D,19940721,000000,11.6314,11.6594,11.569,11.6594,175734.61610665,0
+VMC.US,D,19940722,000000,11.6981,11.6981,11.2572,11.411,126700.47712434,0
+VMC.US,D,19940725,000000,11.4776,11.4776,11.411,11.4399,24026.154107961,0
+VMC.US,D,19940726,000000,11.4776,11.6047,11.4776,11.5411,21718.096552514,0
+VMC.US,D,19940727,000000,11.5044,11.6047,11.5044,11.5411,28297.873196187,0
+VMC.US,D,19940728,000000,11.569,11.6314,11.5411,11.5411,35871.56467722,0
+VMC.US,D,19940729,000000,11.5411,11.5411,11.5044,11.5411,18095.896278975,0
+VMC.US,D,19940801,000000,11.6047,11.7248,11.6047,11.6594,82602.681133654,0
+VMC.US,D,19940802,000000,11.6981,11.6981,11.6594,11.6594,305065.392679,0
+VMC.US,D,19940803,000000,11.7248,11.7855,11.7248,11.7248,42120.036375108,0
+VMC.US,D,19940804,000000,11.7248,11.9781,11.7248,11.9781,79968.353661991,0
+VMC.US,D,19940805,000000,11.9781,12.4171,11.9781,12.4171,99719.767663984,0
+VMC.US,D,19940808,000000,12.6345,12.6951,12.5064,12.6951,179684.09330231,0
+VMC.US,D,19940809,000000,12.6951,12.7606,12.6951,12.7606,246492.89367695,0
+VMC.US,D,19940810,000000,12.7884,13.1638,12.7884,12.9473,373516.61969978,0
+VMC.US,D,19940811,000000,12.9473,13.0059,12.9473,13.0059,222796.03050295,0
+VMC.US,D,19940812,000000,12.9801,13.0436,12.9801,13.0436,98069.284970537,0
+VMC.US,D,19940815,000000,13.0436,13.1638,12.9801,13.0059,372532.77492156,0
+VMC.US,D,19940816,000000,13.0734,13.0734,12.9801,13.0436,744075.66302941,0
+VMC.US,D,19940817,000000,13.1101,13.1101,13.0436,13.0734,797716.85406939,0
+VMC.US,D,19940818,000000,13.1101,13.1101,13.0436,13.0734,197780.99658721,0
+VMC.US,D,19940819,000000,13.0436,13.0734,13.0436,13.0734,37189.735418966,0
+VMC.US,D,19940822,000000,13.0634,13.1281,13.0247,13.1281,348505.61380768,0
+VMC.US,D,19940823,000000,13.0634,13.0913,13.0247,13.0634,126371.18619038,0
+VMC.US,D,19940824,000000,13.0247,13.0634,12.9711,13.0247,285324.04873614,0
+VMC.US,D,19940825,000000,13.0247,13.1281,12.9711,13.1281,102677.34403413,0
+VMC.US,D,19940826,000000,13.0913,13.1281,13.0634,13.0634,211278.90386174,0
+VMC.US,D,19940829,000000,13.0634,13.0634,12.9711,13.0634,66806.786362814,0
+VMC.US,D,19940830,000000,13.0247,13.1925,13.0247,13.0913,161253.8710598,0
+VMC.US,D,19940831,000000,13.0634,13.3803,13.0634,13.3465,292233.11631377,0
+VMC.US,D,19940901,000000,13.3197,13.5014,13.3197,13.5014,208968.83229446,0
+VMC.US,D,19940902,000000,13.4736,13.5014,13.4369,13.5014,360357.06641242,0
+VMC.US,D,19940906,000000,13.4369,13.4736,13.3803,13.4369,149409.46749647,0
+VMC.US,D,19940907,000000,13.4081,13.4081,13.3197,13.3465,56604.809445602,0
+VMC.US,D,19940908,000000,13.3465,13.4736,13.2819,13.4736,218845.54630138,0
+VMC.US,D,19940909,000000,13.3803,13.4736,13.3465,13.4081,100367.27246684,0
+VMC.US,D,19940912,000000,13.4081,13.565,13.4081,13.565,124397.45459846,0
+VMC.US,D,19940913,000000,13.5382,13.6275,13.5382,13.5382,114192.45666351,0
+VMC.US,D,19940914,000000,13.5014,13.5382,13.4736,13.5014,117158.08908095,0
+VMC.US,D,19940915,000000,13.5014,13.565,13.5014,13.5014,146775.14002481,0
+VMC.US,D,19940916,000000,13.5014,13.6007,13.3803,13.6007,77008.763280025,0
+VMC.US,D,19940919,000000,13.5382,13.6275,13.5382,13.6275,112880.32795725,0
+VMC.US,D,19940920,000000,13.6007,13.6275,13.6007,13.6007,110902.56834166,0
+VMC.US,D,19940921,000000,13.6007,13.6007,13.2552,13.2552,150720.58919682,0
+VMC.US,D,19940922,000000,13.2552,13.2552,13.1558,13.2194,111888.42713171,0
+VMC.US,D,19940923,000000,13.2552,13.2552,13.0634,13.1281,259323.15603035,0
+VMC.US,D,19940926,000000,13.1558,13.3465,12.9711,13.3465,108273.27589959,0
+VMC.US,D,19940927,000000,13.3803,13.4736,13.3197,13.3803,139532.75348956,0
+VMC.US,D,19940928,000000,13.3197,13.3197,13.1925,13.2552,50349.288706315,0
+VMC.US,D,19940929,000000,13.2819,13.3803,13.2552,13.3803,108597.53180396,0
+VMC.US,D,19940930,000000,13.3803,13.6275,13.3803,13.6007,286639.19846014,0
+VMC.US,D,19941003,000000,13.565,13.6632,13.4736,13.6007,113866.1867473,0
+VMC.US,D,19941004,000000,13.565,13.6911,13.565,13.6911,317574.42014574,0
+VMC.US,D,19941005,000000,13.6911,13.7288,13.565,13.6007,226416.21676466,0
+VMC.US,D,19941006,000000,13.6007,13.6007,13.565,13.6007,396887.21295755,0
+VMC.US,D,19941007,000000,13.6007,13.6911,13.6007,13.6632,192519.39068527,0
+VMC.US,D,19941010,000000,13.6275,13.7288,13.6275,13.7288,26655.446550054,0
+VMC.US,D,19941011,000000,13.7914,14.2025,13.7914,14.2025,165531.63218352,0
+VMC.US,D,19941012,000000,14.136,14.136,13.9761,13.9761,150720.58919682,0
+VMC.US,D,19941013,000000,13.9761,14.2582,13.9761,14.2582,669045.66637087,0
+VMC.US,D,19941014,000000,14.2582,14.2582,14.0764,14.1022,35212.982809304,0
+VMC.US,D,19941017,000000,14.0764,14.1022,14.0387,14.1022,25338.282814223,0
+VMC.US,D,19941018,000000,14.136,14.136,14.0139,14.0764,119131.82067288,0
+VMC.US,D,19941019,000000,14.0139,14.0139,13.9125,13.9125,20404.960840337,0
+VMC.US,D,19941020,000000,13.9502,13.9502,13.7556,13.8847,40806.900662933,0
+VMC.US,D,19941021,000000,13.8847,13.8847,13.6911,13.7288,55290.666727513,0
+VMC.US,D,19941024,000000,13.6911,13.6911,13.6632,13.6911,53643.205051808,0
+VMC.US,D,19941025,000000,13.6275,13.6275,13.5382,13.565,214898.08311754,0
+VMC.US,D,19941026,000000,13.565,13.565,13.2552,13.3197,66806.786362814,0
+VMC.US,D,19941027,000000,13.3465,13.3465,13.1925,13.1925,140195.36338113,0
+VMC.US,D,19941028,000000,13.1558,13.1925,13.1281,13.1281,198441.59246695,0
+VMC.US,D,19941031,000000,13.0634,13.0634,12.9711,12.9979,24682.721964049,0
+VMC.US,D,19941101,000000,12.9979,12.9979,12.846,12.8748,51665.445436233,0
+VMC.US,D,19941102,000000,12.6524,12.7129,12.6524,12.6524,94776.375630957,0
+VMC.US,D,19941103,000000,12.7129,12.7129,12.4358,12.4637,48707.869066096,0
+VMC.US,D,19941104,000000,12.4637,12.4637,11.6137,11.9215,1921235.3666038,0
+VMC.US,D,19941107,000000,12.2075,12.2075,12.0526,12.0526,529509.89186357,0
+VMC.US,D,19941108,000000,12.0526,12.0903,12.0257,12.0257,274458.45492145,0
+VMC.US,D,19941109,000000,12.0257,12.1539,12.0257,12.0257,135913.57423376,0
+VMC.US,D,19941110,000000,12.0903,12.0903,11.9879,12.0257,58576.527025693,0
+VMC.US,D,19941111,000000,12.0903,12.1797,12.0526,12.1539,244185.84312742,0
+VMC.US,D,19941114,000000,12.1171,12.1539,12.0526,12.1539,152699.35581831,0
+VMC.US,D,19941115,000000,12.1797,12.2075,12.1539,12.2075,78328.9480336,0
+VMC.US,D,19941116,000000,12.1797,12.2075,12.1171,12.1539,295858.33760505,0
+VMC.US,D,19941117,000000,12.1707,12.2343,12.1707,12.2343,99059.171784239,0
+VMC.US,D,19941118,000000,12.1707,12.2601,12.1707,12.2601,36199.848605264,0
+VMC.US,D,19941121,000000,12.2601,12.2601,12.1976,12.1976,103334.91889613,0
+VMC.US,D,19941122,000000,12.1976,12.1976,12.1072,12.137,121104.54525889,0
+VMC.US,D,19941123,000000,12.0714,12.1707,12.0714,12.137,108273.27589959,0
+VMC.US,D,19941125,000000,12.137,12.137,12.137,12.137,42784.66027851,0
+VMC.US,D,19941128,000000,12.1072,12.1976,12.1072,12.1707,36199.848605264,0
+VMC.US,D,19941129,000000,12.1976,12.2949,12.1707,12.2601,72072.420288399,0
+VMC.US,D,19941130,000000,12.2343,12.2601,12.2343,12.2601,183633.57049799,0
+VMC.US,D,19941201,000000,12.1976,12.4885,12.1976,12.4885,97083.426180491,0
+VMC.US,D,19941202,000000,12.4548,12.5511,12.4259,12.5511,65818.91356094,0
+VMC.US,D,19941205,000000,12.5799,12.5799,12.4885,12.4885,125057.04347229,0
+VMC.US,D,19941206,000000,12.4259,12.4259,12.2601,12.2601,180339.65415249,0
+VMC.US,D,19941207,000000,12.2601,12.2601,12.137,12.137,110247.00749149,0
+VMC.US,D,19941208,000000,12.137,12.1976,12.0714,12.137,380104.45239076,0
+VMC.US,D,19941209,000000,12.137,12.1707,11.8758,11.8758,315599.68154791,0
+VMC.US,D,19941212,000000,11.9115,11.9394,11.8758,11.8758,64831.040759066,0
+VMC.US,D,19941213,000000,11.8758,11.9115,11.8132,11.848,221477.85976121,0
+VMC.US,D,19941214,000000,11.9781,11.9781,11.8758,11.8758,315269.38360803,0
+VMC.US,D,19941215,000000,11.9394,12.0714,11.9394,11.9394,151711.48301643,0
+VMC.US,D,19941216,000000,11.9394,12.0069,11.9394,11.9781,136240.85115589,0
+VMC.US,D,19941219,000000,11.9781,12.0714,11.9115,12.0714,99719.767663984,0
+VMC.US,D,19941220,000000,12.1072,12.3237,12.1072,12.2601,291572.52043403,0
+VMC.US,D,19941221,000000,12.3237,12.6444,12.3237,12.6166,96752.121234705,0
+VMC.US,D,19941222,000000,12.6444,12.7706,12.6444,12.7706,79968.353661991,0
+VMC.US,D,19941223,000000,12.7418,12.7973,12.7418,12.7973,31262.498607723,0
+VMC.US,D,19941227,000000,12.7973,12.7973,12.7049,12.7049,23366.565234131,0
+VMC.US,D,19941228,000000,12.7418,12.836,12.7418,12.7973,72400.704216443,0
+VMC.US,D,19941229,000000,12.7973,12.9294,12.7973,12.9036,45088.689810301,0
+VMC.US,D,19941230,000000,12.8648,13.2194,12.8648,12.8648,151711.48301643,0
+VMC.US,D,19950103,000000,12.8648,12.989,12.8648,12.9632,104321.78469208,0
+VMC.US,D,19950104,000000,12.9801,12.989,12.9294,12.9294,129659.06050039,0
+VMC.US,D,19950105,000000,12.9294,12.9294,12.8648,12.9036,14152.461118793,0
+VMC.US,D,19950106,000000,12.9036,12.9294,12.7973,12.836,49033.131976398,0
+VMC.US,D,19950109,000000,12.836,12.836,12.6782,12.6782,85233.987587575,0
+VMC.US,D,19950110,000000,12.7049,12.7049,12.5153,12.5153,73716.86094636,0
+VMC.US,D,19950111,000000,12.5511,12.6782,12.5511,12.5799,118143.947871,0
+VMC.US,D,19950112,000000,12.5799,12.6166,12.5153,12.5511,24350.410012349,0
+VMC.US,D,19950113,000000,12.5511,12.5511,12.5153,12.5511,65818.91356094,0
+VMC.US,D,19950116,000000,12.5511,12.5511,12.4885,12.5153,17769.62636276,0
+VMC.US,D,19950117,000000,12.5153,12.5799,12.5153,12.5511,25338.282814223,0
+VMC.US,D,19950118,000000,12.5511,12.5799,12.4885,12.5511,153355.92367439,0
+VMC.US,D,19950119,000000,12.5511,12.5511,12.4548,12.4548,46073.541594432,0
+VMC.US,D,19950120,000000,12.3891,12.3891,12.3237,12.3614,243856.55219347,0
+VMC.US,D,19950123,000000,12.4259,12.5799,12.4259,12.5511,55614.922631899,0
+VMC.US,D,19950124,000000,12.5511,12.6444,12.2343,12.2343,83919.844869487,0
+VMC.US,D,19950125,000000,12.2601,12.3891,12.2601,12.3891,108925.81573201,0
+VMC.US,D,19950126,000000,12.5153,12.6782,12.5153,12.6782,59238.129911352,0
+VMC.US,D,19950127,000000,12.6444,12.6782,12.5511,12.5799,142496.37189518,0
+VMC.US,D,19950130,000000,12.5511,12.6166,12.5511,12.5799,68451.227020775,0
+VMC.US,D,19950131,000000,12.5799,12.6166,12.5799,12.5799,53643.205051808,0
+VMC.US,D,19950201,000000,12.6444,12.836,12.6444,12.7706,156647.82600806,0
+VMC.US,D,19950202,000000,12.7973,12.9036,12.7706,12.9036,55946.227577686,0
+VMC.US,D,19950203,000000,12.8648,12.8648,12.7049,12.7418,95106.673570829,0
+VMC.US,D,19950206,000000,12.7973,12.836,12.7418,12.7706,7567.649445548,0
+VMC.US,D,19950207,000000,12.836,12.9632,12.7706,12.9294,26985.744489926,0
+VMC.US,D,19950208,000000,12.8648,12.9632,12.8648,12.9036,64499.73581328,0
+VMC.US,D,19950209,000000,12.9294,12.9294,12.7706,12.7706,24350.410012349,0
+VMC.US,D,19950210,000000,12.7973,12.7973,12.6782,12.6782,34883.691875346,0
+VMC.US,D,19950213,000000,12.7049,12.7973,12.6782,12.6782,54301.786919725,0
+VMC.US,D,19950214,000000,12.6782,12.6782,12.6444,12.6782,8225.2243075497,0
+VMC.US,D,19950215,000000,12.7049,12.8648,12.7049,12.8648,50349.288706315,0
+VMC.US,D,19950216,000000,12.8648,12.989,12.836,12.836,131965.10404401,0
+VMC.US,D,19950217,000000,12.836,12.9036,12.7973,12.9036,52327.04832189,0
+VMC.US,D,19950221,000000,12.9632,13.1191,12.9632,13.1191,142496.37189518,0
+VMC.US,D,19950222,000000,13.0913,13.1191,13.0536,13.1191,187908.31060395,0
+VMC.US,D,19950223,000000,13.1191,13.3097,13.1191,13.2194,110569.24938405,0
+VMC.US,D,19950224,000000,13.2194,13.2819,13.2194,13.2819,50349.288706315,0
+VMC.US,D,19950227,000000,13.2462,13.2819,13.2194,13.2462,53311.900106022,0
+VMC.US,D,19950228,000000,13.3097,13.6275,13.3097,13.6275,76348.167400282,0
+VMC.US,D,19950301,000000,13.6911,13.6911,13.6275,13.6632,178697.22750635,0
+VMC.US,D,19950302,000000,13.6007,13.6275,13.565,13.565,216873.82872128,0
+VMC.US,D,19950303,000000,13.565,13.6275,13.565,13.6275,241884.83461337,0
+VMC.US,D,19950306,000000,13.6007,13.7288,13.565,13.7288,35538.245719605,0
+VMC.US,D,19950307,000000,13.6632,13.7288,13.6007,13.7288,283674.57304861,0
+VMC.US,D,19950308,000000,13.7288,13.856,13.7288,13.856,86880.442257365,0
+VMC.US,D,19950309,000000,13.856,13.856,13.8182,13.8182,41138.20560872,0
+VMC.US,D,19950310,000000,13.856,13.8847,13.8182,13.8182,82274.39720561,0
+VMC.US,D,19950313,000000,13.856,13.856,13.7556,13.856,87209.733191323,0
+VMC.US,D,19950314,000000,13.8847,13.9592,13.856,13.9592,23694.849162175,0
+VMC.US,D,19950315,000000,13.9592,13.9592,13.856,13.8847,116167.19526134,0
+VMC.US,D,19950316,000000,13.8847,13.9592,13.8847,13.9225,22704.962348472,0
+VMC.US,D,19950317,000000,13.986,14.0217,13.9592,13.986,28963.504105503,0
+VMC.US,D,19950320,000000,13.9225,13.9225,13.7914,13.7914,22049.4014983,0
+VMC.US,D,19950321,000000,13.8182,13.8182,13.565,13.565,49695.74186797,0
+VMC.US,D,19950322,000000,13.6007,13.7556,13.565,13.6632,118803.53674483,0
+VMC.US,D,19950323,000000,13.6275,13.6632,13.6007,13.6275,47717.982252393,0
+VMC.US,D,19950324,000000,13.6911,13.6911,13.6007,13.6007,76019.883472237,0
+VMC.US,D,19950327,000000,13.6632,13.986,13.6632,13.986,90168.316567373,0
+VMC.US,D,19950328,000000,13.9592,14.4031,13.9592,14.4031,148747.86461081,0
+VMC.US,D,19950329,000000,14.4031,14.5927,14.3395,14.3395,147104.43095876,0
+VMC.US,D,19950330,000000,14.1459,14.1459,13.8847,14.0843,267554.42237338,0
+VMC.US,D,19950331,000000,14.1101,14.7507,13.986,14.7238,1292673.3519976,0
+VMC.US,D,19950403,000000,14.6881,14.9762,14.6613,14.852,402806.39372149,0
+VMC.US,D,19950404,000000,14.8142,14.8142,14.6613,14.7507,81283.503385993,0
+VMC.US,D,19950405,000000,14.6215,14.7238,14.4925,14.5293,233653.56827034,0
+VMC.US,D,19950406,000000,14.4646,14.5293,14.3395,14.5293,45743.24365456,0
+VMC.US,D,19950407,000000,14.4646,14.5293,14.3395,14.3683,123409.58179658,0
+VMC.US,D,19950410,000000,14.2392,14.3395,14.1737,14.3395,92148.090194779,0
+VMC.US,D,19950411,000000,14.3395,14.4031,14.2125,14.277,180671.96610419,0
+VMC.US,D,19950412,000000,14.2392,14.2392,14.1101,14.1459,125710.59031063,0
+VMC.US,D,19950413,000000,14.1101,14.2125,14.0217,14.2125,44755.370852686,0
+VMC.US,D,19950417,000000,14.2125,14.4309,14.2125,14.4309,54301.786919725,0
+VMC.US,D,19950418,000000,14.4925,14.556,14.4646,14.4925,65494.657656553,0
+VMC.US,D,19950419,000000,14.4925,14.4925,14.1459,14.1459,41792.759452978,0
+VMC.US,D,19950420,000000,14.1459,14.3038,14.0486,14.277,64173.465897064,0
+VMC.US,D,19950421,000000,14.2392,14.4309,14.2125,14.4309,61539.1384254,0
+VMC.US,D,19950424,000000,14.4031,14.5293,14.4031,14.5293,51336.154502275,0
+VMC.US,D,19950425,000000,14.4309,14.556,14.4309,14.5293,110902.56834166,0
+VMC.US,D,19950426,000000,14.5293,14.5927,14.4925,14.5927,160265.99825794,0
+VMC.US,D,19950427,000000,14.6613,14.7238,14.6613,14.7238,201732.4877947,0
+VMC.US,D,19950428,000000,14.7507,14.8778,14.7507,14.852,242869.6863975,0
+VMC.US,D,19950501,000000,14.8142,14.8778,14.7864,14.852,194494.12928311,0
+VMC.US,D,19950502,000000,14.7864,14.852,14.7507,14.7864,214567.78517767,0
+VMC.US,D,19950503,000000,14.7238,14.8142,14.6613,14.8142,130324.69140971,0
+VMC.US,D,19950504,000000,14.852,14.852,14.556,14.556,29286.753003975,0
+VMC.US,D,19950505,000000,14.5293,14.5927,14.4646,14.5293,89184.471789156,0
+VMC.US,D,19950508,000000,14.556,14.8142,14.556,14.7864,64499.73581328,0
+VMC.US,D,19950509,000000,14.7864,14.7864,14.6881,14.7864,75690.592538279,0
+VMC.US,D,19950510,000000,14.7507,14.8142,14.7238,14.7864,23694.849162175,0
+VMC.US,D,19950511,000000,14.8142,15.0416,14.8142,15.0416,51665.445436233,0
+VMC.US,D,19950512,000000,14.9145,14.9145,14.7864,14.7864,62524.997215446,0
+VMC.US,D,19950515,000000,14.7238,14.9762,14.6881,14.852,55614.922631899,0
+VMC.US,D,19950516,000000,14.8142,14.9393,14.8142,14.9393,52327.04832189,0
+VMC.US,D,19950517,000000,14.9145,14.9393,14.8142,14.8142,46732.123462348,0
+VMC.US,D,19950518,000000,14.7507,14.8142,14.6613,14.6613,13161.567299176,0
+VMC.US,D,19950519,000000,14.5927,14.6215,14.4646,14.6215,106955.10515783,0
+VMC.US,D,19950522,000000,14.6414,14.6613,14.556,14.556,224439.46415499,0
+VMC.US,D,19950523,000000,14.5927,14.5927,14.5293,14.5927,408732.62352682,0
+VMC.US,D,19950524,000000,14.6514,14.7507,14.6514,14.6881,30934.214679679,0
+VMC.US,D,19950525,000000,14.7507,14.8142,14.6881,14.6881,18430.222242504,0
+VMC.US,D,19950526,000000,14.6215,14.6881,14.267,14.3683,95106.673570829,0
+VMC.US,D,19950530,000000,14.3316,14.3683,14.2025,14.3038,76019.883472237,0
+VMC.US,D,19950531,000000,14.2392,14.2392,14.0387,14.0764,67795.666170602,0
+VMC.US,D,19950601,000000,14.0139,14.2392,13.9125,14.2392,474222.2461538,0
+VMC.US,D,19950602,000000,14.1648,14.1648,13.9761,13.9761,13161.567299176,0
+VMC.US,D,19950605,000000,14.0139,14.3316,13.9761,14.267,46073.541594432,0
+VMC.US,D,19950606,000000,14.2025,14.2025,14.0764,14.0764,77994.622070071,0
+VMC.US,D,19950607,000000,14.1022,14.136,14.0139,14.0139,347848.03894567,0
+VMC.US,D,19950608,000000,14.0139,14.0387,13.9761,14.0387,85893.576461405,0
+VMC.US,D,19950609,000000,14.0387,14.2392,14.0139,14.2392,473560.64326815,0
+VMC.US,D,19950612,000000,14.1648,14.2025,14.0387,14.0387,26655.446550054,0
+VMC.US,D,19950613,000000,14.0387,14.1648,14.0387,14.0764,33568.542151343,0
+VMC.US,D,19950614,000000,14.0387,14.0387,14.0139,14.0139,62196.713287402,0
+VMC.US,D,19950615,000000,14.0139,14.1022,14.0139,14.0764,72072.420288399,0
+VMC.US,D,19950616,000000,14.1022,14.1022,14.0387,14.0387,41792.759452978,0
+VMC.US,D,19950619,000000,14.0764,14.0764,14.0387,14.0764,20404.960840337,0
+VMC.US,D,19950620,000000,14.0764,14.1022,14.0139,14.0139,33239.251217385,0
+VMC.US,D,19950621,000000,13.9502,14.0387,13.7834,13.848,350157.10350704,0
+VMC.US,D,19950622,000000,13.7834,13.8847,13.7834,13.8182,284005.8779944,0
+VMC.US,D,19950623,000000,13.8182,13.848,13.7834,13.7834,286309.90752619,0
+VMC.US,D,19950626,000000,13.7834,13.9502,13.7209,13.8847,162239.72984986,0
+VMC.US,D,19950627,000000,13.848,14.1022,13.848,14.0139,66806.786362814,0
+VMC.US,D,19950628,000000,13.9761,14.1022,13.9761,14.0764,132623.68591193,0
+VMC.US,D,19950629,000000,14.0387,14.2392,14.0139,14.1648,214898.08311754,0
+VMC.US,D,19950630,000000,14.2392,14.2392,14.0387,14.0387,99719.767663984,0
+VMC.US,D,19950703,000000,14.0387,14.1022,14.0387,14.0764,60886.59859297,0
+VMC.US,D,19950705,000000,14.1022,14.3038,14.1022,14.3038,371872.17904181,0
+VMC.US,D,19950706,000000,14.3038,14.3683,14.267,14.3038,48376.56412031,0
+VMC.US,D,19950707,000000,14.3683,14.7238,14.3683,14.7238,142826.66983505,0
+VMC.US,D,19950710,000000,14.6881,14.8778,14.6514,14.8142,40480.630746718,0
+VMC.US,D,19950711,000000,14.7864,15.0416,14.7507,14.9393,95767.269450574,0
+VMC.US,D,19950712,000000,14.9762,15.0694,14.9393,15.0694,96752.121234705,0
+VMC.US,D,19950713,000000,15.133,15.1697,15.0416,15.0694,80959.247481607,0
+VMC.US,D,19950714,000000,15.133,15.4587,15.133,15.3337,267882.70630143,0
+VMC.US,D,19950717,000000,15.3337,15.5501,15.3337,15.4587,227404.08956655,0
+VMC.US,D,19950718,000000,15.4865,15.5501,15.4239,15.4587,455461.72597143,0
+VMC.US,D,19950719,000000,15.4587,15.4587,15.3337,15.3337,189884.0562077,0
+VMC.US,D,19950720,000000,15.271,15.2978,15.2065,15.2333,385694.34222073,0
+VMC.US,D,19950721,000000,15.2065,15.2065,14.8778,14.9393,130645.92629635,0
+VMC.US,D,19950724,000000,14.8778,14.9393,14.556,14.8142,176722.48890852,0
+VMC.US,D,19950725,000000,14.6215,14.7507,14.0387,14.0387,416629.56390632,0
+VMC.US,D,19950726,000000,14.1022,14.2392,14.0387,14.0764,128015.62684835,0
+VMC.US,D,19950727,000000,14.136,14.136,13.9125,13.9761,59568.427851223,0
+VMC.US,D,19950728,000000,13.9761,14.0139,13.8182,13.848,437359.78765697,0
+VMC.US,D,19950731,000000,13.8847,13.9125,13.7556,13.9125,194161.81733141,0
+VMC.US,D,19950801,000000,13.9125,13.9761,13.8182,13.848,51009.884586059,0
+VMC.US,D,19950802,000000,13.8847,13.9761,13.8847,13.9502,53970.481973938,0
+VMC.US,D,19950803,000000,13.8182,13.8847,13.7209,13.7209,257348.41743252,0
+VMC.US,D,19950804,000000,13.6534,13.848,13.6534,13.7834,289600.80285394,0
+VMC.US,D,19950807,000000,13.7556,13.8847,13.7556,13.7834,90497.607501332,0
+VMC.US,D,19950808,000000,13.7834,13.848,13.7556,13.7556,217859.68751133,0
+VMC.US,D,19950809,000000,13.7556,13.7834,13.6534,13.6534,304408.82482291,0
+VMC.US,D,19950810,000000,13.6534,13.6911,13.6186,13.6534,169152.82545114,0
+VMC.US,D,19950811,000000,13.6911,13.6911,13.6186,13.6186,50349.288706315,0
+VMC.US,D,19950814,000000,13.5908,13.6186,13.3991,13.4269,108273.27589959,0
+VMC.US,D,19950815,000000,13.3991,13.4915,13.3624,13.4269,145455.96227714,0
+VMC.US,D,19950816,000000,13.4646,13.556,13.4646,13.4646,107284.39609179,0
+VMC.US,D,19950817,000000,13.5282,13.5282,13.3991,13.4646,203710.24741027,0
+VMC.US,D,19950818,000000,13.4915,13.5282,13.4269,13.4269,178367.9365724,0
+VMC.US,D,19950821,000000,13.4269,13.556,13.4269,13.556,82602.681133654,0
+VMC.US,D,19950822,000000,13.5282,13.556,13.4646,13.4646,64173.465897064,0
+VMC.US,D,19950823,000000,13.5282,13.5282,13.4269,13.4269,120774.24731901,0
+VMC.US,D,19950824,000000,13.4269,13.6186,13.4269,13.6186,80959.247481607,0
+VMC.US,D,19950825,000000,13.6186,13.7834,13.6186,13.7834,58576.527025693,0
+VMC.US,D,19950828,000000,13.7556,13.7556,13.556,13.6534,143155.96076901,0
+VMC.US,D,19950829,000000,13.7209,13.7834,13.5908,13.6534,67133.056279029,0
+VMC.US,D,19950830,000000,13.6822,13.6822,13.6186,13.6534,65818.91356094,0
+VMC.US,D,19950831,000000,13.6186,13.6534,13.6186,13.6534,75690.592538279,0
+VMC.US,D,19950901,000000,13.6534,13.6534,13.5908,13.6186,85233.987587575,0
+VMC.US,D,19950905,000000,13.6534,13.6534,13.556,13.6534,103005.62796217,0
+VMC.US,D,19950906,000000,13.6186,13.6822,13.6186,13.6822,26985.744489926,0
+VMC.US,D,19950907,000000,13.6822,14.0486,13.6822,13.9761,182645.69769612,0
+VMC.US,D,19950908,000000,13.9761,14.1737,13.9761,14.1101,97083.426180491,0
+VMC.US,D,19950911,000000,14.136,14.2025,13.8182,13.848,80625.928523992,0
+VMC.US,D,19950912,000000,13.7834,13.8182,13.6186,13.6534,96097.567390446,0
+VMC.US,D,19950913,000000,13.6186,13.9125,13.6186,13.8847,68451.227020775,0
+VMC.US,D,19950914,000000,13.8847,14.0139,13.7834,13.7834,268866.55107964,0
+VMC.US,D,19950915,000000,13.7834,13.848,13.6534,13.8182,162900.32572961,0
+VMC.US,D,19950918,000000,13.8182,13.848,13.7209,13.7209,189231.51637527,0
+VMC.US,D,19950919,000000,13.7209,13.8847,13.7209,13.7834,83261.26300157,0
+VMC.US,D,19950920,000000,13.7556,13.7834,13.7556,13.7556,143486.25870888,0
+VMC.US,D,19950921,000000,13.7556,13.7556,13.4915,13.6534,200748.64301649,0
+VMC.US,D,19950922,000000,13.6186,13.6186,13.556,13.6186,150720.58919682,0
+VMC.US,D,19950925,000000,13.6822,13.6822,13.556,13.556,278080.65519498,0
+VMC.US,D,19950926,000000,13.556,13.6822,13.556,13.6534,135913.57423376,0
+VMC.US,D,19950927,000000,13.6822,13.6822,13.4269,13.4915,618365.07271877,0
+VMC.US,D,19950928,000000,13.4915,13.4915,13.4269,13.4548,410047.77325082,0
+VMC.US,D,19950929,000000,13.6186,13.7556,13.6186,13.7556,150067.04235847,0
+VMC.US,D,19951002,000000,13.7556,13.848,13.7209,13.7556,153355.92367439,0
+VMC.US,D,19951003,000000,13.8847,14.0139,13.8847,13.9125,65494.657656553,0
+VMC.US,D,19951004,000000,13.7834,13.8847,13.7556,13.8182,69438.092816735,0
+VMC.US,D,19951005,000000,13.8182,13.9502,13.8182,13.9125,38833.169071013,0
+VMC.US,D,19951006,000000,13.848,14.0139,13.8182,13.8182,77008.763280025,0
+VMC.US,D,19951009,000000,13.8182,13.9761,13.6186,13.9502,276438.22854885,0
+VMC.US,D,19951010,000000,13.9502,13.9761,13.848,13.9125,114850.03152551,0
+VMC.US,D,19951011,000000,13.9125,14.136,13.9125,14.0139,61210.854497357,0
+VMC.US,D,19951012,000000,14.0139,14.1101,14.0139,14.0764,115838.9113333,0
+VMC.US,D,19951013,000000,14.0764,14.4925,14.0764,14.4646,62858.316173061,0
+VMC.US,D,19951016,000000,14.5293,14.697,14.5293,14.697,137562.04291538,0
+VMC.US,D,19951017,000000,14.6315,14.697,14.5927,14.697,34883.691875346,0
+VMC.US,D,19951018,000000,14.697,14.7596,14.6613,14.697,33895.819073473,0
+VMC.US,D,19951019,000000,14.697,14.7596,14.697,14.7596,128675.21572216,0
+VMC.US,D,19951020,000000,14.7596,14.7596,14.6315,14.7238,76348.167400282,0
+VMC.US,D,19951023,000000,14.7238,14.7596,14.5927,14.6613,206010.24891841,0
+VMC.US,D,19951024,000000,14.697,14.697,14.6613,14.697,129659.06050039,0
+VMC.US,D,19951025,000000,14.697,14.697,14.267,14.267,153688.23562609,0
+VMC.US,D,19951026,000000,14.267,14.3683,14.2025,14.3395,119131.82067288,0
+VMC.US,D,19951027,000000,14.2392,14.267,14.0139,14.267,121104.54525889,0
+VMC.US,D,19951030,000000,14.267,14.4925,14.267,14.4646,372532.77492156,0
+VMC.US,D,19951031,000000,14.4646,14.5293,14.3683,14.4309,172116.44385677,0
+VMC.US,D,19951101,000000,14.4646,14.6315,14.4646,14.556,70094.660672822,0
+VMC.US,D,19951102,000000,14.6315,14.697,14.6315,14.6613,186592.15387404,0
+VMC.US,D,19951103,000000,14.6613,14.7596,14.6613,14.7596,147104.43095876,0
+VMC.US,D,19951106,000000,14.697,14.7864,14.697,14.7864,50683.614669844,0
+VMC.US,D,19951107,000000,14.852,15.1429,14.852,14.984,173100.28863499,0
+VMC.US,D,19951108,000000,14.984,15.1141,14.9225,15.1141,87540.031131196,0
+VMC.US,D,19951109,000000,15.0793,15.279,15.0516,15.2423,79311.785805903,0
+VMC.US,D,19951110,000000,15.2423,15.2423,15.0516,15.0516,41792.759452978,0
+VMC.US,D,19951113,000000,15.0516,15.0516,14.9225,14.9472,146441.82106719,0
+VMC.US,D,19951114,000000,14.9472,14.9472,14.7238,14.7596,182645.69769612,0
+VMC.US,D,19951115,000000,14.7864,14.7864,14.6613,14.697,105637.941422,0
+VMC.US,D,19951116,000000,14.7238,14.7238,14.697,14.7238,70429.993642266,0
+VMC.US,D,19951117,000000,14.7238,14.9472,14.6613,14.9225,150720.58919682,0
+VMC.US,D,19951120,000000,14.9762,15.0139,14.9472,14.9762,20404.960840337,0
+VMC.US,D,19951121,000000,14.9762,15.0793,14.9762,15.0139,81615.815337694,0
+VMC.US,D,19951122,000000,14.9472,15.0516,14.8877,15.0516,181989.12984003,0
+VMC.US,D,19951124,000000,15.0516,15.0516,14.9472,14.9472,13493.879250877,0
+VMC.US,D,19951127,000000,14.9145,15.0336,14.8877,14.8877,67465.36823073,0
+VMC.US,D,19951128,000000,14.8877,14.9472,14.8241,14.852,44099.810002512,0
+VMC.US,D,19951129,000000,14.8241,14.8877,14.7864,14.8241,80959.247481607,0
+VMC.US,D,19951130,000000,14.7864,14.8877,14.7864,14.8241,35871.56467722,0
+VMC.US,D,19951201,000000,14.8241,14.8241,14.7507,14.7507,26329.176633839,0
+VMC.US,D,19951204,000000,14.7507,14.8241,14.6215,14.8241,170469.98918698,0
+VMC.US,D,19951205,000000,14.8877,15.0793,14.556,14.556,245171.70191747,0
+VMC.US,D,19951206,000000,14.5828,14.7864,14.5828,14.7864,57591.675241562,0
+VMC.US,D,19951207,000000,14.7864,14.9472,14.7864,14.9472,59238.129911352,0
+VMC.US,D,19951208,000000,14.9145,15.0516,14.8877,15.0139,67133.056279029,0
+VMC.US,D,19951211,000000,15.0139,15.2423,15.0139,15.1776,41466.489536763,0
+VMC.US,D,19951212,000000,15.2423,15.3415,15.0793,15.1141,106628.83524162,0
+VMC.US,D,19951213,000000,15.1141,15.2153,15.0516,15.2153,154344.80348218,0
+VMC.US,D,19951214,000000,15.2423,15.3077,15.0793,15.0793,58250.257109477,0
+VMC.US,D,19951215,000000,14.9472,14.9472,14.6613,14.852,138220.6247833,0
+VMC.US,D,19951218,000000,14.852,14.852,14.556,14.7238,86552.158329321,0
+VMC.US,D,19951219,000000,14.6613,14.7238,14.556,14.6881,48045.259174523,0
+VMC.US,D,19951220,000000,14.6613,14.7238,14.556,14.556,116497.49320121,0
+VMC.US,D,19951221,000000,14.6215,14.7238,14.5203,14.6215,103993.50076404,0
+VMC.US,D,19951222,000000,14.6215,14.8241,14.6215,14.7238,25338.282814223,0
+VMC.US,D,19951226,000000,14.6881,14.9145,14.6613,14.9145,60886.59859297,0
+VMC.US,D,19951227,000000,14.8877,14.8877,14.6613,14.6613,52655.332249934,0
+VMC.US,D,19951228,000000,14.6881,14.7864,14.6881,14.6881,27974.624297714,0
+VMC.US,D,19951229,000000,14.7507,15.0516,14.7238,15.0516,83585.518905957,0
+VMC.US,D,19960102,000000,15.0516,15.0516,14.7864,15.0139,99383.427688626,0
+VMC.US,D,19960103,000000,15.0139,15.0793,14.9762,14.9762,73056.265066615,0
+VMC.US,D,19960104,000000,14.9762,15.0793,14.9472,15.0139,165861.9301234,0
+VMC.US,D,19960105,000000,14.9762,15.0139,14.7864,14.8877,113208.6118853,0
+VMC.US,D,19960108,000000,14.8877,14.8877,14.8241,14.8241,12835.297382962,0
+VMC.US,D,19960109,000000,14.8241,14.852,14.7507,14.852,31262.498607723,0
+VMC.US,D,19960110,000000,14.7864,14.7864,14.556,14.6215,356410.6102345,0
+VMC.US,D,19960111,000000,14.6613,14.8877,14.6613,14.8877,100700.59142446,0
+VMC.US,D,19960112,000000,14.8877,14.8877,14.6613,14.6881,55946.227577686,0
+VMC.US,D,19960115,000000,14.6613,14.852,14.6613,14.852,43441.228134597,0
+VMC.US,D,19960116,000000,14.8241,14.9145,14.6613,14.6613,129003.49965022,0
+VMC.US,D,19960117,000000,14.6613,14.7507,14.6613,14.6881,61210.854497357,0
+VMC.US,D,19960118,000000,14.707,14.707,14.6613,14.6613,40150.332806846,0
+VMC.US,D,19960119,000000,14.6613,14.7864,14.6613,14.7238,30934.214679679,0
+VMC.US,D,19960122,000000,14.7238,14.9145,14.7238,14.9145,136905.4750593,0
+VMC.US,D,19960123,000000,14.7864,14.7864,14.5203,14.6881,152699.35581831,0
+VMC.US,D,19960124,000000,14.6881,14.7238,14.556,14.556,125710.59031063,0
+VMC.US,D,19960125,000000,14.5828,14.6613,14.5203,14.6613,49364.436922184,0
+VMC.US,D,19960126,000000,14.6215,14.7238,14.556,14.6881,39818.020855145,0
+VMC.US,D,19960129,000000,14.7507,14.9145,14.7238,14.9145,12503.992437176,0
+VMC.US,D,19960130,000000,14.9145,15.0793,14.9145,14.9472,147104.43095876,0
+VMC.US,D,19960131,000000,15.0139,15.2153,15.0139,15.0793,55614.922631899,0
+VMC.US,D,19960201,000000,15.0516,15.1429,15.0139,15.0793,32249.364403682,0
+VMC.US,D,19960202,000000,15.0793,15.0793,14.7238,14.7864,157301.3728464,0
+VMC.US,D,19960205,000000,14.7238,14.7507,14.556,14.6215,74375.442814276,0
+VMC.US,D,19960206,000000,14.6881,14.7238,14.556,14.5828,65818.91356094,0
+VMC.US,D,19960207,000000,14.556,14.5828,14.2949,14.4925,128347.93880004,0
+VMC.US,D,19960208,000000,14.4925,14.4925,14.3584,14.4309,67465.36823073,0
+VMC.US,D,19960209,000000,14.4309,14.4309,14.2293,14.2949,79311.785805903,0
+VMC.US,D,19960212,000000,14.2949,14.3316,14.2293,14.3316,67795.666170602,0
+VMC.US,D,19960213,000000,14.3316,14.4309,14.2949,14.3316,100046.0375802,0
+VMC.US,D,19960214,000000,14.3584,14.3952,14.0674,14.2025,76348.167400282,0
+VMC.US,D,19960215,000000,14.1648,14.1648,14.0039,14.1022,107284.39609179,0
+VMC.US,D,19960216,000000,14.1022,14.267,14.0387,14.267,20732.237762467,0
+VMC.US,D,19960220,000000,14.2025,14.2025,14.0039,14.1022,105637.941422,0
+VMC.US,D,19960221,000000,14.1022,14.1022,14.0387,14.0387,153025.62573452,0
+VMC.US,D,19960222,000000,14.0674,14.1022,14.0387,14.1022,101688.46422633,0
+VMC.US,D,19960223,000000,14.1022,14.1022,13.8748,13.9672,129659.06050039,0
+VMC.US,D,19960226,000000,14.0139,14.1737,13.986,14.1459,172444.72778481,0
+VMC.US,D,19960227,000000,14.1459,14.2125,14.1101,14.2125,86552.158329321,0
+VMC.US,D,19960228,000000,14.2492,14.2492,14.1459,14.2492,60886.59859297,0
+VMC.US,D,19960229,000000,14.2125,14.3395,14.2125,14.277,291247.25752373,0
+VMC.US,D,19960301,000000,14.3137,14.413,14.3137,14.3763,137228.72395777,0
+VMC.US,D,19960304,000000,14.413,14.5004,14.413,14.4746,221805.13668334,0
+VMC.US,D,19960305,000000,14.5004,14.5372,14.4399,14.5372,188241.62956156,0
+VMC.US,D,19960306,000000,14.574,14.707,14.574,14.707,176722.48890852,0
+VMC.US,D,19960307,000000,14.707,14.8043,14.707,14.8043,129003.49965022,0
+VMC.US,D,19960308,000000,14.7695,14.7695,14.6027,14.6414,266235.24462572,0
+VMC.US,D,19960311,000000,14.6027,14.6027,14.4746,14.574,160598.31020963,0
+VMC.US,D,19960312,000000,14.574,14.6027,14.5372,14.6027,101031.89637024,0
+VMC.US,D,19960313,000000,14.6027,14.6782,14.6027,14.6414,37189.735418966,0
+VMC.US,D,19960314,000000,14.6782,14.7417,14.6414,14.6782,83585.518905957,0
+VMC.US,D,19960315,000000,14.6414,14.707,14.6414,14.6414,111888.42713171,0
+VMC.US,D,19960318,000000,14.6414,14.9315,14.6414,14.8698,68451.227020775,0
+VMC.US,D,19960319,000000,14.8698,14.9315,14.8043,14.8698,26655.446550054,0
+VMC.US,D,19960320,000000,14.8698,14.9672,14.8698,14.9045,30604.923745722,0
+VMC.US,D,19960321,000000,14.9045,14.9045,14.8421,14.8698,79639.062728032,0
+VMC.US,D,19960322,000000,14.8698,14.9672,14.8698,14.9672,24026.154107961,0
+VMC.US,D,19960325,000000,14.9672,14.9672,14.8698,14.8698,18430.222242504,0
+VMC.US,D,19960326,000000,14.8698,14.9672,14.8421,14.9045,70752.235534824,0
+VMC.US,D,19960327,000000,14.8698,14.9672,14.7417,14.9315,151711.48301643,0
+VMC.US,D,19960328,000000,14.9045,14.9045,14.7417,14.9045,131965.10404401,0
+VMC.US,D,19960329,000000,14.9045,14.9672,14.8421,14.9045,83585.518905957,0
+VMC.US,D,19960401,000000,14.9045,15.0336,14.9045,14.9315,363320.68481804,0
+VMC.US,D,19960402,000000,14.9045,14.9045,14.8421,14.9045,223449.5773413,0
+VMC.US,D,19960403,000000,14.8698,14.9045,14.8698,14.8698,21389.812624469,0
+VMC.US,D,19960404,000000,14.9045,15.0039,14.9045,14.9315,44430.107942385,0
+VMC.US,D,19960408,000000,14.9315,14.9315,14.707,14.8043,142496.37189518,0
+VMC.US,D,19960409,000000,14.8421,14.8421,14.7695,14.8421,255705.99078638,0
+VMC.US,D,19960410,000000,14.8698,14.9315,14.8421,14.9045,158625.58562364,0
+VMC.US,D,19960411,000000,14.9315,14.9315,14.9045,14.9045,64173.465897064,0
+VMC.US,D,19960412,000000,14.9045,14.9315,14.9045,14.9315,439998.14315228,0
+VMC.US,D,19960415,000000,14.9315,14.9315,14.8043,14.8043,81283.503385993,0
+VMC.US,D,19960416,000000,14.8421,14.8698,14.8043,14.8421,70094.660672822,0
+VMC.US,D,19960417,000000,14.8698,14.9315,14.8421,14.9045,117817.67795479,0
+VMC.US,D,19960418,000000,14.8698,14.8698,14.7417,14.8421,125381.29937668,0
+VMC.US,D,19960419,000000,14.8698,15.0039,14.8043,15.0039,54959.361781726,0
+VMC.US,D,19960422,000000,15.0039,15.133,14.9672,15.133,45743.24365456,0
+VMC.US,D,19960423,000000,15.133,15.3604,15.133,15.2978,142167.08096121,0
+VMC.US,D,19960424,000000,15.2978,15.2978,15.0336,15.133,170469.98918698,0
+VMC.US,D,19960425,000000,15.1697,15.2978,15.133,15.2978,51997.757387933,0
+VMC.US,D,19960426,000000,15.2978,15.3337,15.2333,15.2978,42784.66027851,0
+VMC.US,D,19960429,000000,15.271,15.3337,15.1966,15.3337,74044.13786849,0
+VMC.US,D,19960430,000000,15.2978,15.2978,15.133,15.133,39163.467010886,0
+VMC.US,D,19960501,000000,15.133,15.133,15.0694,15.0694,51665.445436233,0
+VMC.US,D,19960502,000000,15.0694,15.0972,14.9315,15.0039,45743.24365456,0
+VMC.US,D,19960503,000000,15.0039,15.0039,14.9672,15.0039,33239.251217385,0
+VMC.US,D,19960506,000000,15.0039,15.0336,14.9315,15.0039,43108.916182896,0
+VMC.US,D,19960507,000000,14.8043,14.8698,14.8043,14.8421,70094.660672822,0
+VMC.US,D,19960508,000000,14.8698,14.9672,14.8421,14.9315,87540.031131196,0
+VMC.US,D,19960509,000000,14.9315,14.9672,14.8421,14.8421,80959.247481607,0
+VMC.US,D,19960510,000000,14.8698,14.9045,14.574,14.6027,119461.11160683,0
+VMC.US,D,19960513,000000,14.6414,14.707,14.6414,14.707,98069.284970537,0
+VMC.US,D,19960514,000000,14.707,14.8421,14.707,14.8421,100367.27246684,0
+VMC.US,D,19960515,000000,14.8421,14.8421,14.7417,14.7417,335344.04650851,0
+VMC.US,D,19960516,000000,14.7695,14.9315,14.707,14.8698,89512.755717201,0
+VMC.US,D,19960517,000000,14.8698,14.9045,14.8698,14.9045,8886.8271932084,0
+VMC.US,D,19960520,000000,14.8698,14.9315,14.8421,14.8698,29620.07196159,0
+VMC.US,D,19960521,000000,14.9045,14.9672,14.9045,14.9315,20404.960840337,0
+VMC.US,D,19960522,000000,14.9672,15.2333,14.9672,15.1966,123735.85171281,0
+VMC.US,D,19960523,000000,15.279,15.279,15.1429,15.1776,185938.60703569,0
+VMC.US,D,19960524,000000,15.2423,15.3167,15.1776,15.1776,50019.997772357,0
+VMC.US,D,19960528,000000,15.1429,15.1776,15.1141,15.1429,116497.49320121,0
+VMC.US,D,19960529,000000,15.1141,15.2153,15.0793,15.1141,112550.03001738,0
+VMC.US,D,19960530,000000,15.1141,15.3167,15.1141,15.3167,77008.763280025,0
+VMC.US,D,19960531,000000,15.3167,15.3167,15.1776,15.2423,73386.563006488,0
+VMC.US,D,19960603,000000,15.2423,15.279,15.2153,15.2423,17110.03748893,0
+VMC.US,D,19960604,000000,15.2153,15.279,15.2153,15.279,28963.504105503,0
+VMC.US,D,19960605,000000,15.2423,15.279,15.2423,15.279,29286.753003975,0
+VMC.US,D,19960606,000000,15.2423,15.3415,15.2423,15.3415,264261.51303381,0
+VMC.US,D,19960607,000000,15.2423,15.2423,15.1429,15.2153,196798.1588149,0
+VMC.US,D,19960610,000000,15.2153,15.2153,15.1776,15.2153,91488.501320949,0
+VMC.US,D,19960611,000000,15.2153,15.3773,15.2153,15.3167,96424.844312575,0
+VMC.US,D,19960612,000000,15.3415,15.3773,15.3167,15.3167,33895.819073473,0
+VMC.US,D,19960613,000000,15.3167,15.3415,15.279,15.279,179684.09330231,0
+VMC.US,D,19960614,000000,15.279,15.3415,15.279,15.3167,216211.21882971,0
+VMC.US,D,19960617,000000,15.3415,15.3415,15.2153,15.2423,111234.88029337,0
+VMC.US,D,19960618,000000,15.2153,15.3415,15.2153,15.3167,91488.501320949,0
+VMC.US,D,19960619,000000,15.3167,15.3415,15.1776,15.2423,118143.947871,0
+VMC.US,D,19960620,000000,15.2423,15.3167,15.2423,15.3167,41138.20560872,0
+VMC.US,D,19960621,000000,15.3167,15.3773,15.3167,15.3773,178697.22750635,0
+VMC.US,D,19960624,000000,15.3773,15.4061,15.3773,15.3773,123735.85171281,0
+VMC.US,D,19960625,000000,15.3415,15.3773,15.3167,15.3415,244517.14807322,0
+VMC.US,D,19960626,000000,15.3415,15.3773,15.3415,15.3773,282363.45134827,0
+VMC.US,D,19960627,000000,15.3167,15.3773,15.279,15.3773,230696.99890612,0
+VMC.US,D,19960628,000000,15.3773,15.7456,15.3773,15.7456,178367.9365724,0
+VMC.US,D,19960701,000000,15.7456,15.7456,15.6425,15.6722,48707.869066096,0
+VMC.US,D,19960702,000000,15.6722,15.7089,15.6057,15.6722,123735.85171281,0
+VMC.US,D,19960703,000000,15.6425,15.6425,15.5778,15.6425,16126.192710713,0
+VMC.US,D,19960705,000000,15.6425,15.6722,15.5044,15.5044,22375.671414514,0
+VMC.US,D,19960708,000000,15.5044,15.5778,15.4765,15.5401,35871.56467722,0
+VMC.US,D,19960709,000000,15.5401,15.5401,15.5044,15.5044,21061.528696426,0
+VMC.US,D,19960710,000000,15.4765,15.5401,15.3415,15.3415,52981.60216615,0
+VMC.US,D,19960711,000000,15.3167,15.3167,15.1776,15.1776,42453.355332723,0
+VMC.US,D,19960712,000000,15.2153,15.2153,15.1141,15.1429,34557.421959132,0
+VMC.US,D,19960715,000000,15.1141,15.1141,14.852,14.852,72400.704216443,0
+VMC.US,D,19960716,000000,14.852,14.8778,14.7149,14.7774,129003.49965022,0
+VMC.US,D,19960717,000000,14.7507,14.7774,14.546,14.6127,185281.03217368,0
+VMC.US,D,19960718,000000,14.6127,15.0139,14.6127,15.0139,42784.66027851,0
+VMC.US,D,19960719,000000,15.0139,15.0793,14.6782,14.8142,102352.08112381,0
+VMC.US,D,19960722,000000,14.8142,14.8142,14.6782,14.7149,74704.733748234,0
+VMC.US,D,19960723,000000,14.7149,14.7774,14.6782,14.7149,13493.879250877,0
+VMC.US,D,19960724,000000,14.7149,14.9145,14.7149,14.7149,57265.405325347,0
+VMC.US,D,19960725,000000,14.7149,14.8778,14.6782,14.7774,35871.56467722,0
+VMC.US,D,19960726,000000,14.7774,14.7774,14.4468,14.4468,104321.78469208,0
+VMC.US,D,19960729,000000,14.4836,14.6127,14.4836,14.5828,184951.74123973,0
+VMC.US,D,19960730,000000,14.5828,14.8778,14.5828,14.8778,69438.092816735,0
+VMC.US,D,19960731,000000,14.852,14.9472,14.8142,14.8142,45088.689810301,0
+VMC.US,D,19960801,000000,14.7774,14.7774,14.7774,14.7774,66806.786362814,0
+VMC.US,D,19960802,000000,14.7774,15.1429,14.7774,15.1429,91488.501320949,0
+VMC.US,D,19960805,000000,15.1141,15.2153,15.0416,15.1776,71741.115342613,0
+VMC.US,D,19960806,000000,15.1776,15.279,15.1776,15.2423,59894.697767439,0
+VMC.US,D,19960807,000000,15.279,15.5044,15.279,15.5044,67465.36823073,0
+VMC.US,D,19960808,000000,15.5778,15.7456,15.5778,15.7089,77338.054213983,0
+VMC.US,D,19960809,000000,15.6722,15.6722,15.6425,15.6425,35212.982809304,0
+VMC.US,D,19960812,000000,15.6057,15.6057,15.3415,15.3773,87868.315059239,0
+VMC.US,D,19960813,000000,15.3773,15.3773,15.3167,15.3773,52655.332249934,0
+VMC.US,D,19960814,000000,15.3773,15.4398,15.3167,15.3415,133287.30280941,0
+VMC.US,D,19960815,000000,15.3167,15.5778,15.3167,15.5778,105967.23235595,0
+VMC.US,D,19960816,000000,15.5778,15.6057,15.5401,15.6057,64499.73581328,0
+VMC.US,D,19960819,000000,15.6057,15.6425,15.5044,15.5778,31262.498607723,0
+VMC.US,D,19960820,000000,15.5778,15.6722,15.5778,15.6722,124397.45459846,0
+VMC.US,D,19960821,000000,15.6425,15.6722,15.5044,15.6057,172774.01871877,0
+VMC.US,D,19960822,000000,15.5778,15.7089,15.5778,15.7089,346533.89622759,0
+VMC.US,D,19960823,000000,15.7179,15.7913,15.7179,15.7556,101031.89637024,0
+VMC.US,D,19960826,000000,15.7556,15.8162,15.7179,15.7179,261299.90864001,0
+VMC.US,D,19960827,000000,15.7556,15.7556,15.6892,15.6892,132623.68591193,0
+VMC.US,D,19960828,000000,15.6145,15.6145,15.4498,15.4498,159938.72133581,0
+VMC.US,D,19960829,000000,15.4498,15.5868,15.4498,15.5501,79639.062728032,0
+VMC.US,D,19960830,000000,15.5501,15.5501,15.3871,15.4498,87209.733191323,0
+VMC.US,D,19960903,000000,15.4865,15.5501,15.4498,15.5501,93462.232912868,0
+VMC.US,D,19960904,000000,15.5143,15.6892,15.5143,15.6892,94445.07068517,0
+VMC.US,D,19960905,000000,15.6892,15.9165,15.6892,15.9165,161253.8710598,0
+VMC.US,D,19960906,000000,15.8887,16.2174,15.8887,16.2174,264261.51303381,0
+VMC.US,D,19960909,000000,16.2879,16.4916,16.2879,16.4916,162900.32572961,0
+VMC.US,D,19960910,000000,16.4916,16.693,16.4916,16.693,315269.38360803,0
+VMC.US,D,19960911,000000,16.6563,17.1946,16.6186,17.1946,206010.24891841,0
+VMC.US,D,19960912,000000,17.1946,17.7576,17.1946,17.2193,458096.05344309,0
+VMC.US,D,19960913,000000,17.256,17.3544,16.7557,16.7904,347191.47108959,0
+VMC.US,D,19960916,000000,16.7557,16.7557,16.4916,16.5173,210948.60592186,0
+VMC.US,D,19960917,000000,16.555,16.8201,16.555,16.6563,113866.1867473,0
+VMC.US,D,19960918,000000,16.693,16.7904,16.693,16.7904,60553.279635355,0
+VMC.US,D,19960919,000000,16.7904,16.9919,16.7904,16.8201,117158.08908095,0
+VMC.US,D,19960920,000000,16.7557,16.8201,16.6563,16.8201,64499.73581328,0
+VMC.US,D,19960923,000000,16.8558,16.8558,16.7208,16.7208,111234.88029337,0
+VMC.US,D,19960924,000000,16.7208,16.7208,16.4169,16.7208,228056.62939897,0
+VMC.US,D,19960925,000000,16.6563,16.7208,16.5173,16.6563,77666.338142028,0
+VMC.US,D,19960926,000000,16.6563,16.7208,16.5173,16.5897,81615.815337694,0
+VMC.US,D,19960927,000000,16.6186,16.7208,16.5897,16.6186,97083.426180491,0
+VMC.US,D,19960930,000000,16.6186,16.6186,16.0157,16.0157,175734.61610665,0
+VMC.US,D,19961001,000000,16.0904,16.4916,16.0904,16.4169,132623.68591193,0
+VMC.US,D,19961002,000000,16.4169,16.5173,16.3158,16.4916,122092.41806076,0
+VMC.US,D,19961003,000000,16.4536,16.5173,16.3902,16.4169,55614.922631899,0
+VMC.US,D,19961004,000000,16.4169,16.693,16.4169,16.6563,140848.91021948,0
+VMC.US,D,19961007,000000,16.6186,16.9205,16.6186,16.7904,58250.257109477,0
+VMC.US,D,19961008,000000,16.7904,16.8558,16.7904,16.8201,375823.67024931,0
+VMC.US,D,19961009,000000,16.8201,16.8936,16.8201,16.8936,238260.62032801,0
+VMC.US,D,19961010,000000,16.8558,16.8558,16.7557,16.7557,86880.442257365,0
+VMC.US,D,19961011,000000,16.8201,16.8201,16.7904,16.8201,108925.81573201,0
+VMC.US,D,19961014,000000,16.8201,16.9542,16.8201,16.9542,45416.973738345,0
+VMC.US,D,19961015,000000,16.9205,16.9542,16.8201,16.8936,138549.91571725,0
+VMC.US,D,19961016,000000,16.9205,17.0188,16.9205,16.9919,114192.45666351,0
+VMC.US,D,19961017,000000,17.0565,17.256,17.0565,17.2193,145787.26722294,0
+VMC.US,D,19961018,000000,17.1946,17.256,17.1946,17.256,89512.755717201,0
+VMC.US,D,19961021,000000,17.256,17.3544,17.256,17.2918,125710.59031063,0
+VMC.US,D,19961022,000000,17.256,17.256,17.0932,17.0932,115510.62740526,0
+VMC.US,D,19961023,000000,17.0932,17.0932,16.8558,16.9205,84576.412725573,0
+VMC.US,D,19961024,000000,16.9205,16.9205,16.8558,16.8558,28632.199159716,0
+VMC.US,D,19961025,000000,16.8558,16.9205,16.7904,16.8558,106628.83524162,0
+VMC.US,D,19961028,000000,16.8558,16.8558,16.7557,16.7904,43441.228134597,0
+VMC.US,D,19961029,000000,16.7208,16.7557,16.693,16.7208,60886.59859297,0
+VMC.US,D,19961030,000000,16.7208,16.7208,16.555,16.5897,88196.598987282,0
+VMC.US,D,19961031,000000,16.5897,16.6563,16.2174,16.2174,211934.46471191,0
+VMC.US,D,19961101,000000,16.2174,16.2531,16.1191,16.1191,239577.78406384,0
+VMC.US,D,19961104,000000,16.1191,16.1925,16.1191,16.1191,135258.01338359,0
+VMC.US,D,19961105,000000,16.1538,16.1538,15.8887,15.8887,253728.23117081,0
+VMC.US,D,19961106,000000,15.9165,15.991,15.8887,15.9165,256032.26070259,0
+VMC.US,D,19961107,000000,15.9165,16.0904,15.9165,16.0157,190871.92900958,0
+VMC.US,D,19961108,000000,16.0157,16.0525,15.9165,16.0157,490018.14092464,0
+VMC.US,D,19961111,000000,16.0157,16.0904,16.0157,16.0525,230362.67294259,0
+VMC.US,D,19961112,000000,16.0525,16.2879,16.0525,16.2879,214898.08311754,0
+VMC.US,D,19961113,000000,16.3158,16.6186,16.3158,16.5897,237608.08049558,0
+VMC.US,D,19961114,000000,16.5173,16.555,16.3902,16.4916,169483.12339102,0
+VMC.US,D,19961115,000000,16.5173,16.693,16.5173,16.693,62524.997215446,0
+VMC.US,D,19961118,000000,16.7557,16.7557,16.6563,16.7557,89844.060662987,0
+VMC.US,D,19961119,000000,16.7557,16.7557,16.5897,16.6186,63842.160951277,0
+VMC.US,D,19961120,000000,16.555,16.6563,16.555,16.555,77008.763280025,0
+VMC.US,D,19961121,000000,16.4536,16.5897,16.4536,16.555,62524.997215446,0
+VMC.US,D,19961122,000000,16.5362,16.6653,16.5362,16.6384,40806.900662933,0
+VMC.US,D,19961125,000000,16.6384,16.7655,16.6384,16.7655,243200.9913433,0
+VMC.US,D,19961126,000000,16.6653,16.8004,16.6653,16.6653,261631.2135858,0
+VMC.US,D,19961127,000000,16.6653,16.7655,16.6653,16.7655,106628.83524162,0
+VMC.US,D,19961129,000000,16.7655,16.8004,16.702,16.7397,47717.982252393,0
+VMC.US,D,19961202,000000,16.7397,16.7655,16.702,16.7655,123409.58179658,0
+VMC.US,D,19961203,000000,16.7655,16.8004,16.702,16.702,41792.759452978,0
+VMC.US,D,19961204,000000,16.6653,16.702,16.6384,16.6384,186592.15387404,0
+VMC.US,D,19961205,000000,16.5997,16.7397,16.5997,16.7397,165861.9301234,0
+VMC.US,D,19961206,000000,16.6653,16.6653,16.564,16.5997,180013.38423627,0
+VMC.US,D,19961209,000000,16.564,16.6384,16.564,16.564,236950.50563358,0
+VMC.US,D,19961210,000000,16.564,16.6653,16.564,16.6384,57591.675241562,0
+VMC.US,D,19961211,000000,16.6384,16.702,16.4636,16.5362,188568.9064837,0
+VMC.US,D,19961212,000000,16.564,16.5997,16.4993,16.4993,107944.99197153,0
+VMC.US,D,19961213,000000,16.5362,16.5997,16.4993,16.4993,165204.3552614,0
+VMC.US,D,19961216,000000,16.4993,16.4993,16.2611,16.2958,65818.91356094,0
+VMC.US,D,19961217,000000,16.2611,16.2958,16.2005,16.2005,166849.80292526,0
+VMC.US,D,19961218,000000,16.2005,16.2005,16.1281,16.2005,154344.80348218,0
+VMC.US,D,19961219,000000,16.1638,16.4349,16.1638,16.4349,151711.48301643,0
+VMC.US,D,19961220,000000,16.4349,16.4349,16.2958,16.2958,184951.74123973,0
+VMC.US,D,19961223,000000,16.2958,16.2958,16.2005,16.2264,58250.257109477,0
+VMC.US,D,19961224,000000,16.2264,16.2264,16.2005,16.2264,73386.563006488,0
+VMC.US,D,19961226,000000,16.2264,16.2264,16.2005,16.2264,44755.370852686,0
+VMC.US,D,19961227,000000,16.2611,16.2611,16.2005,16.2264,54959.361781726,0
+VMC.US,D,19961230,000000,16.2611,16.2611,16.2264,16.2611,67133.056279029,0
+VMC.US,D,19961231,000000,16.2958,16.4993,16.2958,16.3623,86880.442257365,0
+VMC.US,D,19970102,000000,16.3623,16.4002,15.9254,15.9254,144142.82656497,0
+VMC.US,D,19970103,000000,15.9254,16.2264,15.9254,16.1638,98393.540874924,0
+VMC.US,D,19970106,000000,16.1638,16.2005,15.9622,16.0257,293882.59200131,0
+VMC.US,D,19970107,000000,16.0624,16.0624,16.0257,16.0624,122092.41806076,0
+VMC.US,D,19970108,000000,16.0624,16.0624,15.999,15.999,41792.759452978,0
+VMC.US,D,19970109,000000,16.0257,16.0257,15.7993,15.7993,88526.896927156,0
+VMC.US,D,19970110,000000,15.6622,15.6622,15.4865,15.5212,236286.88873608,0
+VMC.US,D,19970113,000000,15.5212,15.6892,15.4865,15.6622,245171.70191747,0
+VMC.US,D,19970114,000000,15.6622,15.6622,15.5868,15.6622,167506.37078135,0
+VMC.US,D,19970115,000000,15.6622,15.6622,15.559,15.6235,64173.465897064,0
+VMC.US,D,19970116,000000,15.6235,15.6235,15.559,15.6235,41792.759452978,0
+VMC.US,D,19970117,000000,15.6622,15.6892,15.5868,15.6235,86222.867395363,0
+VMC.US,D,19970120,000000,15.5868,15.5868,15.559,15.559,50019.997772357,0
+VMC.US,D,19970121,000000,15.559,15.559,15.288,15.3247,141179.20815935,0
+VMC.US,D,19970122,000000,15.261,15.261,14.852,14.8877,377469.11791318,0
+VMC.US,D,19970123,000000,15.0873,15.559,15.0873,15.4587,464681.87212225,0
+VMC.US,D,19970124,000000,15.4239,15.7646,15.3871,15.6892,276766.51247689,0
+VMC.US,D,19970127,000000,15.6892,15.7646,15.559,15.559,118803.53674483,0
+VMC.US,D,19970128,000000,15.5868,15.8251,15.5868,15.6622,128347.93880004,0
+VMC.US,D,19970129,000000,15.6892,15.9254,15.6892,15.8976,129003.49965022,0
+VMC.US,D,19970130,000000,15.9254,15.999,15.8976,15.999,46073.541594432,0
+VMC.US,D,19970131,000000,15.999,16.2005,15.999,15.999,95437.978516615,0
+VMC.US,D,19970203,000000,15.999,16.2005,15.999,16.2005,170139.69124711,0
+VMC.US,D,19970204,000000,16.1638,16.4349,16.1638,16.4349,85893.576461405,0
+VMC.US,D,19970205,000000,16.4349,16.4636,16.3623,16.3623,105967.23235595,0
+VMC.US,D,19970206,000000,16.2958,16.3325,16.2264,16.2611,87540.031131196,0
+VMC.US,D,19970207,000000,16.2958,16.4993,16.2005,16.2264,100700.59142446,0
+VMC.US,D,19970210,000000,16.2611,16.2611,15.999,15.999,79311.785805903,0
+VMC.US,D,19970211,000000,15.999,16.0257,15.8609,15.9622,93135.962996652,0
+VMC.US,D,19970212,000000,15.9622,16.4636,15.9622,16.4636,197454.72667099,0
+VMC.US,D,19970213,000000,16.4349,16.8004,16.4349,16.8004,115838.9113333,0
+VMC.US,D,19970214,000000,16.9015,17.4756,16.9015,17.4001,383719.6036229,0
+VMC.US,D,19970218,000000,17.3733,17.4001,17.1012,17.1379,150397.34029834,0
+VMC.US,D,19970219,000000,17.1756,17.2193,17.0019,17.0376,153688.23562609,0
+VMC.US,D,19970220,000000,16.9919,17.2283,16.9642,17.1657,94776.375630957,0
+VMC.US,D,19970221,000000,17.2035,17.4001,17.2035,17.3644,184622.45030577,0
+VMC.US,D,19970224,000000,17.3267,17.4667,17.3267,17.4001,101363.20131604,0
+VMC.US,D,19970225,000000,17.4667,17.5044,17.3267,17.3644,184292.15236591,0
+VMC.US,D,19970226,000000,17.3267,17.4368,17.3017,17.4368,121435.85020467,0
+VMC.US,D,19970227,000000,17.4001,17.6037,17.3267,17.5411,99719.767663984,0
+VMC.US,D,19970228,000000,17.5044,17.5411,17.4667,17.5411,92148.090194779,0
+VMC.US,D,19970303,000000,17.5411,17.5688,17.5411,17.5688,163556.89358569,0
+VMC.US,D,19970304,000000,17.5688,17.7755,17.5688,17.7755,86552.158329321,0
+VMC.US,D,19970305,000000,17.7755,17.8033,17.6037,17.6405,50349.288706315,0
+VMC.US,D,19970306,000000,17.6762,17.6762,17.5044,17.5044,111888.42713171,0
+VMC.US,D,19970307,000000,17.5411,17.8033,17.5411,17.7029,80959.247481607,0
+VMC.US,D,19970310,000000,17.6762,17.841,17.6762,17.841,74044.13786849,0
+VMC.US,D,19970311,000000,17.9125,17.9125,17.8768,17.9125,61210.854497357,0
+VMC.US,D,19970312,000000,17.8768,17.9125,17.7755,17.8768,70094.660672822,0
+VMC.US,D,19970313,000000,17.8768,17.8768,17.7219,17.7377,90829.919453032,0
+VMC.US,D,19970314,000000,17.7755,17.841,17.7029,17.7377,229707.11209242,0
+VMC.US,D,19970317,000000,17.7377,17.9125,17.7377,17.841,169152.82545114,0
+VMC.US,D,19970318,000000,17.841,18.0127,17.841,17.977,90829.919453032,0
+VMC.US,D,19970319,000000,17.977,18.0127,17.7755,17.841,70429.993642266,0
+VMC.US,D,19970320,000000,17.841,17.8768,17.7755,17.8033,63517.905046891,0
+VMC.US,D,19970321,000000,17.841,17.9125,17.8033,17.841,20732.237762467,0
+VMC.US,D,19970324,000000,17.8033,17.9125,17.8033,17.8033,42453.355332723,0
+VMC.US,D,19970325,000000,17.7755,17.8033,17.7029,17.7755,84248.12879753,0
+VMC.US,D,19970326,000000,17.7377,17.7755,17.6762,17.7029,24682.721964049,0
+VMC.US,D,19970327,000000,17.7029,17.7755,17.7029,17.7377,95106.673570829,0
+VMC.US,D,19970331,000000,17.7029,17.7755,17.5411,17.5688,139203.4625556,0
+VMC.US,D,19970401,000000,17.5411,17.5411,17.4001,17.4001,115838.9113333,0
+VMC.US,D,19970402,000000,17.3644,17.3644,17.3017,17.3017,79968.353661991,0
+VMC.US,D,19970403,000000,17.3644,17.3644,17.128,17.128,81947.120283481,0
+VMC.US,D,19970404,000000,17.0932,17.0932,17.0287,17.0287,97083.426180491,0
+VMC.US,D,19970407,000000,17.0287,17.0645,16.9919,17.0645,163556.89358569,0
+VMC.US,D,19970408,000000,17.0645,17.0645,16.9642,16.9919,223783.90330482,0
+VMC.US,D,19970409,000000,16.9642,16.9919,16.9642,16.9642,193502.22845759,0
+VMC.US,D,19970410,000000,16.9285,16.9285,16.8558,16.8558,49033.131976398,0
+VMC.US,D,19970411,000000,16.8558,16.8558,16.8291,16.8558,40806.900662933,0
+VMC.US,D,19970414,000000,16.8291,16.8291,16.5897,16.693,115838.9113333,0
+VMC.US,D,19970415,000000,16.6563,16.9285,16.6186,16.9285,42120.036375108,0
+VMC.US,D,19970416,000000,16.8936,16.9919,16.8558,16.9285,85893.576461405,0
+VMC.US,D,19970417,000000,16.9285,16.9285,16.8291,16.8558,113540.92383699,0
+VMC.US,D,19970418,000000,16.8936,16.8936,16.8291,16.8558,107284.39609179,0
+VMC.US,D,19970421,000000,16.9285,17.0932,16.9285,16.9919,400174.08026165,0
+VMC.US,D,19970422,000000,16.9919,17.0287,16.9919,17.0287,77666.338142028,0
+VMC.US,D,19970423,000000,16.9919,17.1657,16.9919,17.0932,198771.89040682,0
+VMC.US,D,19970424,000000,17.0645,17.2283,17.0645,17.2283,84576.412725573,0
+VMC.US,D,19970425,000000,17.2283,17.2283,17.1657,17.1657,105967.23235595,0
+VMC.US,D,19970428,000000,17.1657,17.5688,17.1657,17.5411,230029.35398497,0
+VMC.US,D,19970429,000000,17.5688,17.7029,17.5688,17.6405,193838.56843294,0
+VMC.US,D,19970430,000000,17.6037,17.7943,17.6037,17.7029,389976.1313681,0
+VMC.US,D,19970501,000000,17.7377,17.8033,17.6762,17.7755,278413.97415259,0
+VMC.US,D,19970502,000000,17.7377,18.0417,17.7377,18.0127,397215.49688561,0
+VMC.US,D,19970505,000000,18.0127,18.1757,18.0127,18.1757,174418.45937673,0
+VMC.US,D,19970506,000000,18.1488,18.1488,18.0417,18.0784,197125.43573704,0
+VMC.US,D,19970507,000000,18.0784,18.3534,18.0417,18.0784,416629.56390632,0
+VMC.US,D,19970508,000000,18.0127,18.687,17.977,18.6503,389644.82642231,0
+VMC.US,D,19970509,000000,18.6503,18.687,18.3892,18.6235,406759.89894081,0
+VMC.US,D,19970512,000000,18.6235,19.125,18.6235,18.989,642715.48273112,0
+VMC.US,D,19970513,000000,18.989,19.1985,18.989,19.125,306054.27248678,0
+VMC.US,D,19970514,000000,19.1985,19.264,19.125,19.1628,153025.62573452,0
+VMC.US,D,19970515,000000,19.125,19.125,19.0247,19.0962,180339.65415249,0
+VMC.US,D,19970516,000000,19.0962,19.1628,19.0962,19.0962,68777.49693699,0
+VMC.US,D,19970519,000000,19.125,19.1985,19.125,19.1985,65494.657656553,0
+VMC.US,D,19970520,000000,19.1628,19.6742,19.1628,19.6742,302104.79529112,0
+VMC.US,D,19970521,000000,19.7367,19.9741,19.6742,19.8331,178367.9365724,0
+VMC.US,D,19970522,000000,19.8331,20.0098,19.8331,20.0098,215882.93490167,0
+VMC.US,D,19970523,000000,20.0018,20.2363,20.0018,20.0376,267882.70630143,0
+VMC.US,D,19970527,000000,20.0376,20.1022,19.8628,19.9006,225429.35096871,0
+VMC.US,D,19970528,000000,19.9264,19.9264,19.7277,19.8628,107284.39609179,0
+VMC.US,D,19970529,000000,19.8241,20.0655,19.7635,20.0018,184292.15236591,0
+VMC.US,D,19970530,000000,19.9264,20.0018,19.8628,19.9006,72400.704216443,0
+VMC.US,D,19970602,000000,19.9264,20.1379,19.9264,20.1379,71412.831414568,0
+VMC.US,D,19970603,000000,20.1736,20.3087,20.1736,20.3087,132623.68591193,0
+VMC.US,D,19970604,000000,20.3733,20.4756,20.3365,20.4756,234317.18516782,0
+VMC.US,D,19970605,000000,20.6493,20.6493,20.4457,20.5471,151050.88713668,0
+VMC.US,D,19970606,000000,20.5114,20.7149,20.5114,20.7149,63517.905046891,0
+VMC.US,D,19970609,000000,20.6861,20.7149,20.4756,20.4756,113208.6118853,0
+VMC.US,D,19970610,000000,20.41,20.7149,20.3733,20.7149,231681.85069025,0
+VMC.US,D,19970611,000000,20.7864,21.123,20.7864,20.984,360027.77547846,0
+VMC.US,D,19970612,000000,20.984,20.984,20.8826,20.9573,59238.129911352,0
+VMC.US,D,19970613,000000,20.9573,21.2234,20.9573,21.2234,66806.786362814,0
+VMC.US,D,19970616,000000,21.2234,21.3952,21.2234,21.3584,152038.75993856,0
+VMC.US,D,19970617,000000,21.3584,21.4676,21.2591,21.4676,237608.08049558,0
+VMC.US,D,19970618,000000,21.4676,21.5312,21.4676,21.5312,87209.733191323,0
+VMC.US,D,19970619,000000,21.5679,21.7704,21.5679,21.7417,171122.5290194,0
+VMC.US,D,19970620,000000,21.6703,21.842,21.6703,21.842,289272.5189259,0
+VMC.US,D,19970623,000000,21.9781,21.9781,21.4954,21.4954,152038.75993856,0
+VMC.US,D,19970624,000000,21.4309,21.6146,21.4309,21.6146,93789.509834997,0
+VMC.US,D,19970625,000000,21.6146,21.687,21.3952,21.4119,92148.090194779,0
+VMC.US,D,19970626,000000,21.3952,21.4954,21.3952,21.3952,149081.18356842,0
+VMC.US,D,19970627,000000,21.4497,21.5312,21.4497,21.4865,70752.235534824,0
+VMC.US,D,19970630,000000,21.4954,21.6056,21.3952,21.3952,199100.17433487,0
+VMC.US,D,19970701,000000,21.3952,21.8231,21.3584,21.8231,341596.54623005,0
+VMC.US,D,19970702,000000,21.8231,21.9412,21.6334,21.6703,64173.465897064,0
+VMC.US,D,19970703,000000,21.6703,21.687,21.5312,21.5312,35538.245719605,0
+VMC.US,D,19970707,000000,21.5679,21.8053,21.5679,21.7417,42453.355332723,0
+VMC.US,D,19970708,000000,21.706,21.8053,21.706,21.7884,17769.62636276,0
+VMC.US,D,19970709,000000,21.7884,21.7884,21.6334,21.6523,48376.56412031,0
+VMC.US,D,19970710,000000,21.6703,21.7417,21.5679,21.6056,70752.235534824,0
+VMC.US,D,19970711,000000,21.6703,21.7237,21.6146,21.706,74044.13786849,0
+VMC.US,D,19970714,000000,21.706,21.7417,21.6334,21.6334,67795.666170602,0
+VMC.US,D,19970715,000000,21.706,21.842,21.6703,21.8231,111566.18523916,0
+VMC.US,D,19970716,000000,21.842,21.842,21.687,21.706,84576.412725573,0
+VMC.US,D,19970717,000000,21.706,21.7704,21.706,21.7517,57265.405325347,0
+VMC.US,D,19970718,000000,21.7517,21.7616,21.4954,21.5867,183633.57049799,0
+VMC.US,D,19970721,000000,21.5867,21.6056,21.4954,21.5312,31262.498607723,0
+VMC.US,D,19970722,000000,21.5312,21.6703,21.4865,21.6523,197125.43573704,0
+VMC.US,D,19970723,000000,21.687,21.7884,21.687,21.7417,149081.18356842,0
+VMC.US,D,19970724,000000,21.687,22.0058,21.6523,21.9968,203375.92144675,0
+VMC.US,D,19970725,000000,21.9968,22.8659,21.9968,22.8659,208316.29246204,0
+VMC.US,D,19970728,000000,22.8281,22.8459,22.6434,22.6523,157962.97573206,0
+VMC.US,D,19970729,000000,22.6901,22.7824,22.6275,22.7824,51665.445436233,0
+VMC.US,D,19970730,000000,22.7268,23.3732,22.7268,23.3365,147429.69386906,0
+VMC.US,D,19970731,000000,23.3365,23.4259,23.2561,23.408,93789.509834997,0
+VMC.US,D,19970801,000000,23.408,23.4735,23.1984,23.3008,133287.30280941,0
+VMC.US,D,19970804,000000,23.3008,23.5461,23.3008,23.5112,119131.82067288,0
+VMC.US,D,19970805,000000,23.5749,23.7109,23.5749,23.6672,114850.03152551,0
+VMC.US,D,19970806,000000,23.6672,23.8479,23.6672,23.8479,112550.03001738,0
+VMC.US,D,19970807,000000,23.8301,23.8847,23.5461,23.5461,92806.672062695,0
+VMC.US,D,19970808,000000,23.5659,23.5749,23.408,23.4914,161584.16899968,0
+VMC.US,D,19970811,000000,23.5272,23.6314,23.408,23.4914,164216.48245953,0
+VMC.US,D,19970812,000000,23.5112,23.5112,23.3365,23.3544,62524.997215446,0
+VMC.US,D,19970813,000000,23.3365,23.5659,23.2184,23.5112,287298.78733398,0
+VMC.US,D,19970814,000000,23.5112,23.5112,23.3008,23.408,77994.622070071,0
+VMC.US,D,19970815,000000,23.3365,23.3544,23.1984,23.3186,99719.767663984,0
+VMC.US,D,19970818,000000,23.3186,23.3732,23.0336,23.1984,153025.62573452,0
+VMC.US,D,19970819,000000,23.1359,23.408,23.1359,23.3732,79639.062728032,0
+VMC.US,D,19970820,000000,23.3008,23.7297,23.2918,23.7297,117817.67795479,0
+VMC.US,D,19970821,000000,23.685,23.7487,23.5659,23.5749,78651.189926159,0
+VMC.US,D,19970822,000000,23.5112,24.0028,23.408,24.0028,179684.09330231,0
+VMC.US,D,19970825,000000,24.3852,24.7864,24.3852,24.6314,219830.3980855,0
+VMC.US,D,19970826,000000,24.6513,24.7864,24.6513,24.697,151050.88713668,0
+VMC.US,D,19970827,000000,24.6603,24.6603,24.0485,24.1082,198771.89040682,0
+VMC.US,D,19970828,000000,24.1449,24.3762,23.9751,24.2233,120447.9774028,0
+VMC.US,D,19970829,000000,24.2034,24.2689,24.0645,24.0813,58250.257109477,0
+VMC.US,D,19970902,000000,24.0813,24.0813,23.9284,24.0128,98731.89486211,0
+VMC.US,D,19970903,000000,24.0296,24.4765,23.9473,24.4209,126039.88124459,0
+VMC.US,D,19970904,000000,24.403,24.4765,24.3186,24.4407,73716.86094636,0
+VMC.US,D,19970905,000000,24.4765,24.5778,24.2501,24.2501,32249.364403682,0
+VMC.US,D,19970908,000000,24.2501,24.6513,24.2312,24.5947,55946.227577686,0
+VMC.US,D,19970909,000000,24.5222,24.5222,24.0645,24.0902,283347.29612648,0
+VMC.US,D,19970910,000000,24.126,24.1449,24.1082,24.1449,147429.69386906,0
+VMC.US,D,19970911,000000,24.0485,24.0485,23.5272,23.7208,118143.947871,0
+VMC.US,D,19970912,000000,23.7208,23.9571,23.7208,23.9571,117817.67795479,0
+VMC.US,D,19970915,000000,23.9571,24.2233,23.9473,23.9751,218183.94341572,0
+VMC.US,D,19970916,000000,23.9751,24.0485,23.9473,24.0296,113866.1867473,0
+VMC.US,D,19970917,000000,24.0902,24.1082,23.9751,23.9751,121104.54525889,0
+VMC.US,D,19970918,000000,23.9104,24.3385,23.9104,24.3028,87540.031131196,0
+VMC.US,D,19970919,000000,24.5778,24.5778,24.1449,24.1836,141511.52011104,0
+VMC.US,D,19970922,000000,24.1082,24.1449,24.0485,24.1449,76019.883472237,0
+VMC.US,D,19970923,000000,24.1449,24.3186,23.9939,24.0296,74375.442814276,0
+VMC.US,D,19970924,000000,23.8201,24.1449,23.8201,24.1082,43108.916182896,0
+VMC.US,D,19970925,000000,24.2501,24.3573,24.126,24.126,30604.923745722,0
+VMC.US,D,19970926,000000,24.1836,24.2312,23.9473,23.9473,30604.923745722,0
+VMC.US,D,19970929,000000,23.9751,24.0813,23.9751,23.9751,282030.13239065,0
+VMC.US,D,19970930,000000,23.9751,24.0296,23.839,23.839,347191.47108959,0
+VMC.US,D,19971001,000000,23.839,23.9751,23.839,23.9751,64173.465897064,0
+VMC.US,D,19971002,000000,23.9473,24.1647,23.9473,24.0485,30276.639817678,0
+VMC.US,D,19971003,000000,23.7754,23.9104,23.4457,23.5659,200417.3380707,0
+VMC.US,D,19971006,000000,23.5848,24.0296,23.5848,24.0296,200748.64301649,0
+VMC.US,D,19971007,000000,24.0296,24.4597,23.9939,24.4407,125710.59031063,0
+VMC.US,D,19971008,000000,24.403,24.403,24.2312,24.3852,124069.17067042,0
+VMC.US,D,19971009,000000,24.3186,24.3762,24.1836,24.1836,35538.245719605,0
+VMC.US,D,19971010,000000,24.126,24.2501,24.126,24.2501,100700.59142446,0
+VMC.US,D,19971013,000000,24.2501,24.6603,24.2233,24.6314,56272.497493902,0
+VMC.US,D,19971014,000000,24.6513,24.6513,24.3573,24.3573,37189.735418966,0
+VMC.US,D,19971015,000000,24.3028,24.3385,24.1449,24.2034,71412.831414568,0
+VMC.US,D,19971016,000000,24.0296,24.1836,24.0296,24.0813,89512.755717201,0
+VMC.US,D,19971017,000000,24.0485,24.0485,23.7565,23.7565,36527.125527393,0
+VMC.US,D,19971020,000000,23.9571,24.1647,23.9284,24.1082,129992.379458,0
+VMC.US,D,19971021,000000,24.1836,24.3028,24.1449,24.2312,125710.59031063,0
+VMC.US,D,19971022,000000,24.2868,24.2868,24.0902,24.1082,141839.80403909,0
+VMC.US,D,19971023,000000,24.0485,24.126,23.9751,24.0128,78651.189926159,0
+VMC.US,D,19971024,000000,23.9751,23.9751,23.703,23.7208,82931.972067612,0
+VMC.US,D,19971027,000000,23.6573,23.703,23.2918,23.3902,285650.31865237,0
+VMC.US,D,19971028,000000,23.2283,23.5014,23.1359,23.3902,240567.67087754,0
+VMC.US,D,19971029,000000,23.4646,24.1836,23.4259,24.1836,158625.58562364,0
+VMC.US,D,19971030,000000,24.1082,24.1082,23.6672,23.703,137894.35486707,0
+VMC.US,D,19971031,000000,23.6393,24.3762,23.6393,24.3385,129659.06050039,0
+VMC.US,D,19971103,000000,24.3573,25.0793,24.3573,25.0793,164547.78740531,0
+VMC.US,D,19971104,000000,24.9036,25.1597,24.7675,24.9879,197454.72667099,0
+VMC.US,D,19971105,000000,25.0625,25.2144,24.9214,25.2144,61210.854497357,0
+VMC.US,D,19971106,000000,25.2144,25.4338,24.9413,24.9413,90829.919453032,0
+VMC.US,D,19971107,000000,24.7675,25.0793,24.697,24.7675,105637.941422,0
+VMC.US,D,19971110,000000,24.9413,25.2144,24.9214,25.0892,118469.21078131,0
+VMC.US,D,19971111,000000,24.8499,24.9036,24.6603,24.7506,103334.91889613,0
+VMC.US,D,19971112,000000,24.7675,25.6086,24.7675,25.6086,279729.12387659,0
+VMC.US,D,19971113,000000,25.6086,25.6086,25.2769,25.2938,183962.86143194,0
+VMC.US,D,19971114,000000,25.3683,25.691,25.3493,25.5907,108273.27589959,0
+VMC.US,D,19971117,000000,25.5907,26.0713,25.5907,25.9283,177380.06377053,0
+VMC.US,D,19971118,000000,26.0992,26.2332,25.9651,25.9651,169809.39330723,0
+VMC.US,D,19971119,000000,25.9651,26.118,25.9452,25.983,132295.40198389,0
+VMC.US,D,19971120,000000,26.0197,26.6453,26.0197,26.5649,209630.43518013,0
+VMC.US,D,19971121,000000,26.7198,27.5391,26.701,27.2025,241224.23873363,0
+VMC.US,D,19971124,000000,27.1935,27.7416,27.0375,27.7038,310339.08265189,0
+VMC.US,D,19971125,000000,27.7785,28.6156,27.7785,28.4408,264261.51303381,0
+VMC.US,D,19971126,000000,28.4408,28.4925,28.132,28.1497,331723.86024679,0
+VMC.US,D,19971128,000000,28.0853,28.122,27.9949,27.9949,32910.967289342,0
+VMC.US,D,19971201,000000,28.0673,28.2888,27.6851,27.7416,162239.72984986,0
+VMC.US,D,19971202,000000,27.6681,28.0853,27.5291,27.9492,113540.92383699,0
+VMC.US,D,19971203,000000,27.975,28.4308,27.5291,27.6681,567684.47906666,0
+VMC.US,D,19971204,000000,27.7038,28.2411,27.6404,28.0505,274132.18500523,0
+VMC.US,D,19971205,000000,27.975,28.0853,27.8588,27.8588,51997.757387933,0
+VMC.US,D,19971208,000000,27.8767,27.8956,27.5291,27.5658,69108.801882776,0
+VMC.US,D,19971209,000000,27.5658,28.0673,27.5658,28.0127,121435.85020467,0
+VMC.US,D,19971210,000000,28.0505,28.0505,27.6027,27.6681,58250.257109477,0
+VMC.US,D,19971211,000000,27.6681,27.6681,27.1181,27.1181,126700.47712434,0
+VMC.US,D,19971212,000000,27.2939,27.5291,27.2939,27.411,71412.831414568,0
+VMC.US,D,19971215,000000,27.4864,27.7785,27.4864,27.6027,115838.9113333,0
+VMC.US,D,19971216,000000,27.8122,27.8767,27.6404,27.6582,126039.88124459,0
+VMC.US,D,19971217,000000,27.7942,28.412,27.7228,28.412,250439.34985488,0
+VMC.US,D,19971218,000000,28.3951,28.412,28.122,28.412,127686.33591439,0
+VMC.US,D,19971219,000000,28.0853,28.1497,27.7605,27.8588,225429.35096871,0
+VMC.US,D,19971222,000000,27.7416,28.1497,27.5658,28.104,177053.79385432,0
+VMC.US,D,19971223,000000,27.7416,28.0673,27.6681,27.8122,111566.18523916,0
+VMC.US,D,19971224,000000,27.7416,27.8419,27.5658,27.7785,20404.960840337,0
+VMC.US,D,19971226,000000,27.7785,27.9155,27.7785,27.8767,22049.4014983,0
+VMC.US,D,19971229,000000,27.9155,28.0673,27.6027,27.8767,215556.66498545,0
+VMC.US,D,19971230,000000,27.8767,28.1497,27.8767,28.132,73386.563006488,0
+VMC.US,D,19971231,000000,28.0853,28.1677,28.0505,28.122,91162.231404733,0
+VMC.US,D,19980102,000000,28.0853,28.104,27.5658,27.8588,148747.86461081,0
+VMC.US,D,19980105,000000,27.7038,28.104,27.6851,28.104,125057.04347229,0
+VMC.US,D,19980106,000000,28.0326,28.0326,27.7038,27.7785,75031.003664449,0
+VMC.US,D,19980107,000000,27.6027,27.6027,27.2123,27.2939,123080.29086263,0
+VMC.US,D,19980108,000000,27.3286,27.3286,26.8102,26.9094,128675.21572216,0
+VMC.US,D,19980109,000000,26.848,26.848,26.1537,26.1537,142826.66983505,0
+VMC.US,D,19980112,000000,26.0903,26.1537,26.0197,26.128,147104.43095876,0
+VMC.US,D,19980113,000000,26.128,26.5004,26.0197,26.4825,77008.763280025,0
+VMC.US,D,19980114,000000,26.5382,26.9014,26.5382,26.7764,70752.235534824,0
+VMC.US,D,19980115,000000,26.848,27.2222,26.7297,26.9451,89512.755717201,0
+VMC.US,D,19980116,000000,27.0822,27.4308,27.0822,27.2123,82274.39720561,0
+VMC.US,D,19980120,000000,27.1181,27.3553,27.1181,27.3473,53311.900106022,0
+VMC.US,D,19980121,000000,27.258,27.3473,26.983,27.0822,134266.11255805,0
+VMC.US,D,19980122,000000,27.0208,27.2939,26.6741,26.6741,221477.85976121,0
+VMC.US,D,19980123,000000,26.6741,27.1558,26.6741,26.9641,125710.59031063,0
+VMC.US,D,19980126,000000,26.9451,27.5013,26.9451,27.411,156647.82600806,0
+VMC.US,D,19980127,000000,27.0545,27.7038,27.0545,27.3553,191200.21293762,0
+VMC.US,D,19980128,000000,27.411,27.5291,26.8847,26.9641,196137.56293516,0
+VMC.US,D,19980129,000000,26.9274,27.3743,26.9274,27.258,245830.28378539,0
+VMC.US,D,19980130,000000,27.1935,27.3553,27.1181,27.1181,170139.69124711,0
+VMC.US,D,19980202,000000,27.3553,27.5291,27.2222,27.4864,227072.78462075,0
+VMC.US,D,19980203,000000,27.5291,27.7228,27.4497,27.4497,201075.91993861,0
+VMC.US,D,19980204,000000,27.4686,27.9492,27.4686,27.8221,158625.58562364,0
+VMC.US,D,19980205,000000,27.8122,28.0853,27.5291,27.6027,147104.43095876,0
+VMC.US,D,19980206,000000,27.6027,27.8767,27.5013,27.6681,114192.45666351,0
+VMC.US,D,19980209,000000,27.6404,28.0853,27.6027,27.9492,216211.21882971,0
+VMC.US,D,19980210,000000,27.9492,28.0127,27.8221,27.9492,191532.52488931,0
+VMC.US,D,19980211,000000,27.8767,27.8767,27.4864,27.5013,198441.59246695,0
+VMC.US,D,19980212,000000,27.5013,27.5013,26.9274,26.983,293882.59200131,0
+VMC.US,D,19980213,000000,26.983,27.0208,26.692,26.983,233653.56827034,0
+VMC.US,D,19980217,000000,27.0545,27.1935,26.9094,27.0208,141179.20815935,0
+VMC.US,D,19980218,000000,27.0208,27.5291,27.0208,27.2939,275780.65368685,0
+VMC.US,D,19980219,000000,27.2939,27.6214,27.258,27.5847,186263.869946,0
+VMC.US,D,19980220,000000,27.5391,27.6751,27.4686,27.6404,268213.0042413,0
+VMC.US,D,19980223,000000,27.6404,27.6751,27.5391,27.5937,224111.18022696,0
+VMC.US,D,19980224,000000,27.5391,27.5748,27.1181,27.2123,173100.28863499,0
+VMC.US,D,19980225,000000,27.3086,27.8489,27.3086,27.6214,138549.91571725,0
+VMC.US,D,19980226,000000,27.6751,27.8668,27.6404,27.8122,68777.49693699,0
+VMC.US,D,19980227,000000,27.7515,27.9492,27.6951,27.8489,118803.53674483,0
+VMC.US,D,19980302,000000,27.8856,28.3315,27.8856,28.1776,111566.18523916,0
+VMC.US,D,19980303,000000,28.113,28.2164,27.9492,28.0426,158294.28067785,0
+VMC.US,D,19980304,000000,28.0426,28.0943,27.5748,27.6125,258012.03433,0
+VMC.US,D,19980305,000000,27.6582,27.6582,27.4397,27.4864,241224.23873363,0
+VMC.US,D,19980306,000000,27.5391,28.3315,27.5391,28.27,172116.44385677,0
+VMC.US,D,19980309,000000,28.1587,28.4855,28.122,28.3315,116167.19526134,0
+VMC.US,D,19980310,000000,28.3514,28.9044,28.3514,28.9044,226416.21676466,0
+VMC.US,D,19980311,000000,28.9879,28.9879,28.54,28.6354,176390.17695682,0
+VMC.US,D,19980312,000000,28.6354,29.1368,28.6354,29.0803,70094.660672822,0
+VMC.US,D,19980313,000000,29.1448,29.1448,28.7168,28.9601,187578.01266409,0
+VMC.US,D,19980316,000000,29.2362,29.4904,29.2362,29.3881,224439.46415499,0
+VMC.US,D,19980317,000000,29.3881,30.1994,29.3066,30.118,264917.07388398,0
+VMC.US,D,19980318,000000,30.118,30.8131,30.118,30.6184,248134.31331718,0
+VMC.US,D,19980319,000000,30.6184,30.8399,30.5807,30.7366,131305.51517017,0
+VMC.US,D,19980320,000000,30.6661,30.7565,30.4675,30.5639,209630.43518013,0
+VMC.US,D,19980323,000000,30.5132,30.8221,30.4933,30.6562,90168.316567373,0
+VMC.US,D,19980324,000000,30.7953,31.0316,30.7565,30.7754,100700.59142446,0
+VMC.US,D,19980325,000000,30.9512,31.4139,30.8131,31.4139,235629.31387409,0
+VMC.US,D,19980326,000000,31.2957,31.2957,30.3762,30.4477,189231.51637527,0
+VMC.US,D,19980327,000000,30.4477,30.7178,30.1338,30.2372,200417.3380707,0
+VMC.US,D,19980330,000000,30.4477,30.7178,30.1627,30.3126,150397.34029834,0
+VMC.US,D,19980331,000000,30.3126,30.7178,30.2947,30.3126,210620.32199382,0
+VMC.US,D,19980401,000000,30.3762,31.0683,30.1994,30.8767,160928.60814951,0
+VMC.US,D,19980402,000000,30.6841,31.0683,30.6562,30.8399,215882.93490167,0
+VMC.US,D,19980403,000000,30.5639,30.9839,30.1994,30.2183,249121.17911313,0
+VMC.US,D,19980406,000000,30.2947,30.8568,30.2947,30.5807,105637.941422,0
+VMC.US,D,19980407,000000,30.5132,30.6562,30.3206,30.5807,151050.88713668,0
+VMC.US,D,19980408,000000,30.4477,30.6184,29.9304,29.9304,52327.04832189,0
+VMC.US,D,19980409,000000,29.9919,30.8221,29.9671,30.5282,155992.26515789,0
+VMC.US,D,19980413,000000,30.5282,30.5282,30.256,30.3573,48045.259174523,0
+VMC.US,D,19980414,000000,30.3573,31.261,30.3573,31.1855,135258.01338359,0
+VMC.US,D,19980415,000000,31.2054,31.3137,31.0117,31.1587,73716.86094636,0
+VMC.US,D,19980416,000000,31.0853,31.6602,30.9839,31.6602,130324.69140971,0
+VMC.US,D,19980417,000000,31.7257,33.0723,31.5877,32.9522,259323.15603035,0
+VMC.US,D,19980420,000000,32.9352,33.1269,31.8946,31.9323,183962.86143194,0
+VMC.US,D,19980421,000000,32.0058,32.4338,32.0058,32.2609,143486.25870888,0
+VMC.US,D,19980422,000000,32.5173,32.8608,32.1725,32.6641,154344.80348218,0
+VMC.US,D,19980423,000000,32.2432,32.2789,31.831,31.9124,110902.56834166,0
+VMC.US,D,19980424,000000,31.84,31.9323,31.5877,31.6403,51009.884586059,0
+VMC.US,D,19980427,000000,31.5688,31.5688,30.6184,30.7565,97738.987030665,0
+VMC.US,D,19980428,000000,30.9512,31.6235,30.6184,31.5499,161914.46693955,0
+VMC.US,D,19980429,000000,31.5499,31.5499,31.1388,31.2054,122092.41806076,0
+VMC.US,D,19980430,000000,31.2054,31.9491,31.2054,31.84,280058.41481056,0
+VMC.US,D,19980501,000000,31.84,32.537,31.84,32.4716,136573.16310759,0
+VMC.US,D,19980504,000000,32.4716,32.8329,32.1071,32.1071,224769.76209487,0
+VMC.US,D,19980505,000000,32.1258,32.3613,31.7973,31.9491,133611.5587138,0
+VMC.US,D,19980506,000000,32.0157,32.0157,31.5877,31.8578,44755.370852686,0
+VMC.US,D,19980507,000000,31.8578,31.9323,31.2054,31.261,133942.86365958,0
+VMC.US,D,19980508,000000,31.261,31.5499,31.261,31.3324,111234.88029337,0
+VMC.US,D,19980511,000000,31.1388,31.3137,30.9939,31.0853,72400.704216443,0
+VMC.US,D,19980512,000000,31.0853,31.5877,31.0117,31.5042,243526.25425359,0
+VMC.US,D,19980513,000000,31.3594,31.968,31.3594,31.8946,104976.33853634,0
+VMC.US,D,19980514,000000,31.687,31.9323,31.6235,31.7446,74044.13786849,0
+VMC.US,D,19980515,000000,31.7446,31.831,31.4139,31.4318,84248.12879753,0
+VMC.US,D,19980518,000000,31.4318,31.5042,31.2054,31.4139,127686.33591439,0
+VMC.US,D,19980519,000000,31.4855,31.6403,31.3137,31.5132,114192.45666351,0
+VMC.US,D,19980520,000000,31.5877,31.6692,31.5042,31.6046,74375.442814276,0
+VMC.US,D,19980521,000000,31.6235,32.0724,31.6235,31.8946,187578.01266409,0
+VMC.US,D,19980522,000000,31.9224,31.9859,31.3692,31.4139,84576.412725573,0
+VMC.US,D,19980526,000000,31.5042,31.5042,30.8767,30.8935,107614.69403167,0
+VMC.US,D,19980527,000000,30.8935,31.54,30.6841,31.4655,145455.96227714,0
+VMC.US,D,19980528,000000,31.4855,31.968,31.3504,31.831,252411.06743498,0
+VMC.US,D,19980529,000000,31.7973,32.0981,31.5222,31.5599,48376.56412031,0
+VMC.US,D,19980601,000000,31.3961,31.9034,31.2779,31.6046,199427.45125699,0
+VMC.US,D,19980602,000000,31.6046,31.7526,31.4318,31.6046,47056.379366735,0
+VMC.US,D,19980603,000000,31.6602,31.8499,31.5877,31.6969,147104.43095876,0
+VMC.US,D,19980604,000000,31.6969,31.8667,31.6969,31.8499,162900.32572961,0
+VMC.US,D,19980605,000000,31.8667,32.0058,31.5599,31.6602,262616.06536993,0
+VMC.US,D,19980608,000000,31.7973,31.7973,31.4655,31.6602,58903.803947822,0
+VMC.US,D,19980609,000000,31.4139,31.4655,30.9671,31.1587,171122.5290194,0
+VMC.US,D,19980610,000000,31.1388,31.3961,31.0514,31.0853,253402.9682605,0
+VMC.US,D,19980611,000000,31.0853,31.2153,31.0028,31.0683,574262.24169852,0
+VMC.US,D,19980612,000000,31.0683,31.3137,30.9671,31.1388,212923.3445197,0
+VMC.US,D,19980615,000000,31.0028,31.121,30.7953,30.8767,247805.02238322,0
+VMC.US,D,19980616,000000,30.9512,31.0028,30.7953,30.8568,206997.11471437,0
+VMC.US,D,19980617,000000,30.9322,32.0793,30.9322,31.831,203053.67955419,0
+VMC.US,D,19980618,000000,32.0058,32.0793,31.3594,31.5222,130645.92629635,0
+VMC.US,D,19980619,000000,31.1388,31.1388,30.5639,30.6562,206671.85180407,0
+VMC.US,D,19980622,000000,30.7178,30.9322,30.5807,30.7019,132955.99786362,0
+VMC.US,D,19980623,000000,30.4318,30.4318,29.7268,29.9402,273476.62415506,0
+VMC.US,D,19980624,000000,29.8161,29.8161,29.127,29.1905,328102.66697917,0
+VMC.US,D,19980625,000000,29.2629,29.3603,29.0525,29.1637,222796.03050295,0
+VMC.US,D,19980626,000000,29.127,29.4537,29.127,29.2282,255376.69985242,0
+VMC.US,D,19980629,000000,29.2104,30.0286,29.2104,29.7436,236286.88873608,0
+VMC.US,D,19980630,000000,29.7436,29.9919,29.6284,29.6632,421234.60195216,0
+VMC.US,D,19980701,000000,29.7268,30.3762,29.7268,30.3573,169152.82545114,0
+VMC.US,D,19980702,000000,30.3573,30.4765,30.125,30.2372,123080.29086263,0
+VMC.US,D,19980706,000000,30.3047,30.7565,30.3047,30.6661,108273.27589959,0
+VMC.US,D,19980707,000000,30.6661,30.9125,30.6661,30.6841,79968.353661991,0
+VMC.US,D,19980708,000000,30.6841,30.831,30.4139,30.4139,93462.232912868,0
+VMC.US,D,19980709,000000,30.3404,30.6841,30.3404,30.6184,134925.70143189,0
+VMC.US,D,19980710,000000,30.548,30.6562,30.3762,30.4477,272492.77937684,0
+VMC.US,D,19980713,000000,30.4765,31.3692,30.4765,31.3692,151383.19908839,0
+VMC.US,D,19980714,000000,31.3692,31.5788,31.1954,31.4139,163232.63768131,0
+VMC.US,D,19980715,000000,31.6969,32.2511,31.6969,32.2511,316915.83827782,0
+VMC.US,D,19980716,000000,32.527,33.7079,32.4259,33.542,314941.09967999,0
+VMC.US,D,19980717,000000,33.542,33.542,32.6731,32.7347,155004.39235601,0
+VMC.US,D,19980720,000000,32.7008,32.9799,32.3881,32.9622,176061.89302877,0
+VMC.US,D,19980721,000000,33.3244,33.4844,32.9252,33.4844,244517.14807322,0
+VMC.US,D,19980722,000000,33.5589,33.6383,33.1914,33.3244,217859.68751133,0
+VMC.US,D,19980723,000000,33.255,33.275,32.3533,32.691,238923.23021959,0
+VMC.US,D,19980724,000000,32.7535,32.7535,32.4259,32.5083,45088.689810301,0
+VMC.US,D,19980727,000000,32.5083,32.6007,31.9859,32.3533,188901.2184354,0
+VMC.US,D,19980728,000000,32.3533,32.4626,32.0257,32.0981,207984.98751624,0
+VMC.US,D,19980729,000000,32.1637,32.2332,31.831,31.8667,235960.61881988,0
+VMC.US,D,19980730,000000,31.7526,32.3236,31.6235,32.2709,219172.8232235,0
+VMC.US,D,19980731,000000,32.1985,32.4069,31.7346,31.968,221151.589845,0
+VMC.US,D,19980803,000000,31.968,32.4794,31.8499,31.8667,284667.48088005,0
+VMC.US,D,19980804,000000,31.9412,31.9412,30.9512,30.9512,183306.29357586,0
+VMC.US,D,19980805,000000,30.8767,31.6403,30.5132,31.6235,322179.45819158,0
+VMC.US,D,19980806,000000,31.6403,32.9799,31.6403,32.8708,230029.35398497,0
+VMC.US,D,19980807,000000,32.9442,33.976,32.9442,33.8647,266893.82649363,0
+VMC.US,D,19980810,000000,33.8012,33.9849,33.6572,33.7634,181656.81788832,0
+VMC.US,D,19980811,000000,33.542,33.542,32.8429,32.9799,271827.14846752,0
+VMC.US,D,19980812,000000,33.1914,33.6383,32.8885,32.9252,205352.67405641,0
+VMC.US,D,19980813,000000,32.9989,32.9989,32.1805,32.1805,201732.4877947,0
+VMC.US,D,19980814,000000,32.2511,32.3533,31.9412,32.3335,221477.85976121,0
+VMC.US,D,19980817,000000,32.3335,32.6007,32.3335,32.4983,345545.0164198,0
+VMC.US,D,19980818,000000,32.6364,32.6364,32.4259,32.4259,362003.52108221,0
+VMC.US,D,19980819,000000,32.4983,32.6007,32.3335,32.3692,249450.47004709,0
+VMC.US,D,19980820,000000,32.3692,32.3692,32.1171,32.1358,232994.98640243,0
+VMC.US,D,19980821,000000,32.0624,32.0624,31.1011,31.6403,207657.71059412,0
+VMC.US,D,19980824,000000,31.6403,32.527,31.6235,32.2511,141511.52011104,0
+VMC.US,D,19980825,000000,32.537,33.4844,32.4338,33.1656,274132.18500523,0
+VMC.US,D,19980826,000000,32.8171,32.9175,32.6076,32.7436,165204.3552614,0
+VMC.US,D,19980827,000000,32.7625,32.7625,31.7713,31.8499,150397.34029834,0
+VMC.US,D,19980828,000000,31.8499,32.1538,31.4398,31.5222,236950.50563358,0
+VMC.US,D,19980831,000000,31.4478,31.9591,31.1388,31.1388,254055.50809293,0
+VMC.US,D,19980901,000000,31.2779,31.4218,31.0514,31.3504,230362.67294259,0
+VMC.US,D,19980902,000000,31.4218,31.5956,31.3137,31.406,128015.62684835,0
+VMC.US,D,19980903,000000,31.3692,31.3692,30.6473,30.7019,215882.93490167,0
+VMC.US,D,19980904,000000,30.7019,30.8568,30.2659,30.548,139861.0374176,0
+VMC.US,D,19980908,000000,31.0028,31.0028,30.6086,30.9322,210620.32199382,0
+VMC.US,D,19980909,000000,31.0028,31.0028,30.4933,30.5807,149409.46749647,0
+VMC.US,D,19980910,000000,30.4139,30.4139,28.4855,28.6801,530494.7436477,0
+VMC.US,D,19980911,000000,28.6801,29.4248,28.6255,29.1815,542346.19625245,0
+VMC.US,D,19980914,000000,29.2719,29.5927,29.2531,29.3236,206671.85180407,0
+VMC.US,D,19980915,000000,29.3236,29.3881,29.2889,29.3881,273144.31220336,0
+VMC.US,D,19980916,000000,29.3881,30.0008,29.3881,29.9402,180013.38423627,0
+VMC.US,D,19980917,000000,29.9402,29.9402,29.0425,29.2889,107614.69403167,0
+VMC.US,D,19980918,000000,29.2202,29.3236,28.9244,29.117,112880.32795725,0
+VMC.US,D,19980921,000000,28.979,28.979,28.1677,28.7357,161253.8710598,0
+VMC.US,D,19980922,000000,28.6969,28.8003,28.4488,28.7168,131636.82011597,0
+VMC.US,D,19980923,000000,28.8697,29.2889,28.8003,29.2362,71412.831414568,0
+VMC.US,D,19980924,000000,28.8697,29.117,28.8697,28.9412,115838.9113333,0
+VMC.US,D,19980925,000000,28.7724,29.1736,28.6969,29.0425,157633.6847981,0
+VMC.US,D,19980928,000000,29.0425,29.117,28.7536,29.0803,184951.74123973,0
+VMC.US,D,19980929,000000,29.0058,29.0803,28.5023,28.5222,263272.63322601,0
+VMC.US,D,19980930,000000,28.4488,28.5222,28.2064,28.26,329420.83772091,0
+VMC.US,D,19981001,000000,27.9582,28.0673,26.9641,27.4587,420908.33203594,0
+VMC.US,D,19981002,000000,27.4587,27.5937,26.9641,27.1279,342911.69595405,0
+VMC.US,D,19981005,000000,27.1935,27.1935,26.2511,27.0208,456444.56374373,0
+VMC.US,D,19981006,000000,27.0922,27.2659,26.6553,26.9274,175076.03423873,0
+VMC.US,D,19981007,000000,27.0008,27.7853,27.0008,27.6494,213251.62844775,0
+VMC.US,D,19981008,000000,27.4934,27.4934,26.983,27.2292,206010.24891841,0
+VMC.US,D,19981009,000000,27.1558,27.548,27.0922,27.0922,95106.673570829,0
+VMC.US,D,19981012,000000,27.2482,27.7038,27.1558,27.3653,149734.73040676,0
+VMC.US,D,19981013,000000,27.3653,27.3653,26.6363,26.6363,192190.09975132,0
+VMC.US,D,19981014,000000,26.9174,27.8588,26.6016,27.4397,301449.23444094,0
+VMC.US,D,19981015,000000,27.4397,28.1875,27.3832,28.1875,242869.6863975,0
+VMC.US,D,19981016,000000,28.3514,29.0803,28.2798,29.0803,92148.090194779,0
+VMC.US,D,19981019,000000,28.979,31.2332,28.817,30.5132,463028.36841106,0
+VMC.US,D,19981020,000000,31.0683,33.3721,31.0216,32.8708,499892.84091972,0
+VMC.US,D,19981021,000000,32.8002,32.8002,31.8499,31.978,254055.50809293,0
+VMC.US,D,19981022,000000,31.978,31.9958,31.2779,31.54,186592.15387404,0
+VMC.US,D,19981023,000000,31.4655,31.7526,31.406,31.6403,127029.7680583,0
+VMC.US,D,19981026,000000,31.6969,32.2888,31.5222,31.6969,166521.51899723,0
+VMC.US,D,19981027,000000,31.7713,32.0981,31.7713,31.823,129334.804596,0
+VMC.US,D,19981028,000000,31.7526,32.0624,31.6602,32.0336,50349.288706315,0
+VMC.US,D,19981029,000000,31.9591,32.9352,31.9591,32.8518,85233.987587575,0
+VMC.US,D,19981030,000000,32.8518,33.7923,32.8518,33.1269,127686.33591439,0
+VMC.US,D,19981102,000000,33.2004,33.6979,33.1656,33.2381,190544.65208745,0
+VMC.US,D,19981103,000000,32.9522,33.7169,32.8786,33.5331,154675.10142205,0
+VMC.US,D,19981104,000000,33.6035,34.3861,33.6035,34.3861,179353.79536245,0
+VMC.US,D,19981105,000000,34.3861,34.9115,34.3325,34.7694,333697.59183871,0
+VMC.US,D,19981106,000000,34.7694,34.8051,34.5053,34.8051,77994.622070071,0
+VMC.US,D,19981109,000000,34.7337,35.399,34.7337,35.3175,159938.72133581,0
+VMC.US,D,19981110,000000,35.0326,35.1875,34.7069,35.1686,138549.91571725,0
+VMC.US,D,19981111,000000,35.1299,35.5083,34.8051,34.8051,137894.35486707,0
+VMC.US,D,19981112,000000,34.8757,35.1051,34.5967,34.7069,117484.35899717,0
+VMC.US,D,19981113,000000,34.7694,34.8399,33.9283,34.2669,99383.427688626,0
+VMC.US,D,19981116,000000,34.2669,35.0703,33.8647,34.9402,122750.99992867,0
+VMC.US,D,19981117,000000,34.9115,35.1875,34.7148,34.8925,78328.9480336,0
+VMC.US,D,19981118,000000,34.9402,35.7327,34.9402,35.5887,100367.27246684,0
+VMC.US,D,19981119,000000,35.5887,36.2173,35.5887,36.1806,129992.379458,0
+VMC.US,D,19981120,000000,36.255,36.2927,36.0256,36.0256,88526.896927156,0
+VMC.US,D,19981123,000000,35.6632,35.8707,35.5638,35.6155,151383.19908839,0
+VMC.US,D,19981124,000000,35.545,35.8707,35.4169,35.6969,117158.08908095,0
+VMC.US,D,19981125,000000,35.7724,35.8885,35.7157,35.8707,54627.049830026,0
+VMC.US,D,19981127,000000,36.1706,36.1706,36.0971,36.1518,39487.722915272,0
+VMC.US,D,19981130,000000,36.3097,36.3831,35.1596,35.1596,125381.29937668,0
+VMC.US,D,19981201,000000,35.2242,36.2093,34.975,36.0157,142826.66983505,0
+VMC.US,D,19981202,000000,35.826,35.9809,35.6443,35.9809,71741.115342613,0
+VMC.US,D,19981203,000000,35.9085,36.3097,35.6632,35.7157,74375.442814276,0
+VMC.US,D,19981204,000000,35.6443,36.5738,35.6443,36.5548,87209.733191323,0
+VMC.US,D,19981207,000000,36.5887,36.9928,36.4933,36.9928,113866.1867473,0
+VMC.US,D,19981208,000000,36.9928,37.5767,36.9293,37.0654,84248.12879753,0
+VMC.US,D,19981209,000000,37.0654,37.0654,36.5548,36.7187,82602.681133654,0
+VMC.US,D,19981210,000000,36.82,37.0654,36.7019,36.7019,127686.33591439,0
+VMC.US,D,19981211,000000,36.6652,36.6652,35.9809,36.0326,46073.541594432,0
+VMC.US,D,19981214,000000,35.4715,35.826,35.3702,35.5271,87868.315059239,0
+VMC.US,D,19981215,000000,35.5797,35.7526,35.5638,35.5797,100700.59142446,0
+VMC.US,D,19981216,000000,35.5797,35.5797,34.7237,34.7237,127358.05198635,0
+VMC.US,D,19981217,000000,34.7237,34.8399,34.1011,34.1388,388654.93960861,0
+VMC.US,D,19981218,000000,33.4398,34.6502,33.4398,34.4953,398860.94454947,0
+VMC.US,D,19981221,000000,34.6314,35.7157,34.6314,35.6969,152699.35581831,0
+VMC.US,D,19981222,000000,35.6254,35.826,35.3344,35.3344,212262.74863995,0
+VMC.US,D,19981223,000000,35.3702,35.4169,35.0703,35.3175,38502.871131142,0
+VMC.US,D,19981224,000000,35.3344,35.399,35.2053,35.2798,6582.7976614168,0
+VMC.US,D,19981228,000000,35.2053,35.2053,34.9402,35.0326,64499.73581328,0
+VMC.US,D,19981229,000000,35.0703,35.1686,34.9115,35.1596,71084.547486525,0
+VMC.US,D,19981230,000000,35.1596,35.2242,34.9402,35.1398,119461.11160683,0
+VMC.US,D,19981231,000000,35.1398,36.9104,35.0514,36.8906,246492.89367695,0
+VMC.US,D,19990104,000000,36.8906,37.9591,36.3454,37.4833,358049.00885697,0
+VMC.US,D,19990105,000000,37.4833,37.4833,36.3454,36.6652,244185.84312742,0
+VMC.US,D,19990106,000000,36.9482,36.9482,36.2828,36.4586,122425.73701837,0
+VMC.US,D,19990107,000000,36.4586,36.4933,35.9809,35.9809,110569.24938405,0
+VMC.US,D,19990108,000000,36.0514,36.3275,35.7893,36.3017,142826.66983505,0
+VMC.US,D,19990111,000000,36.3017,36.4387,36.1706,36.4387,449867.80811779,0
+VMC.US,D,19990112,000000,36.4387,36.5738,35.5986,36.3454,793107.78799988,0
+VMC.US,D,19990113,000000,36.1706,36.5548,36.1706,36.4754,181989.12984003,0
+VMC.US,D,19990114,000000,36.4933,37.0117,36.3831,36.9104,226742.48668088,0
+VMC.US,D,19990115,000000,36.984,37.0464,36.5738,36.82,84576.412725573,0
+VMC.US,D,19990119,000000,37.0464,38.0485,36.7843,37.1557,186925.47283165,0
+VMC.US,D,19990120,000000,37.3305,37.4476,36.9104,37.4476,190544.65208745,0
+VMC.US,D,19990121,000000,37.256,37.3305,36.8736,37.3305,144802.4154388,0
+VMC.US,D,19990122,000000,37.0464,37.1011,36.9104,37.0117,171456.85498294,0
+VMC.US,D,19990125,000000,37.0831,37.2938,37.0117,37.2938,81947.120283481,0
+VMC.US,D,19990126,000000,37.5013,38.0673,37.4219,37.8875,179684.09330231,0
+VMC.US,D,19990127,000000,37.9591,38.242,37.8071,37.8786,229045.50920676,0
+VMC.US,D,19990128,000000,37.9432,38.1866,37.7892,38.0852,120119.69347475,0
+VMC.US,D,19990129,000000,38.4487,38.6999,38.2797,38.5678,128675.21572216,0
+VMC.US,D,19990201,000000,38.6442,39.1547,38.5391,38.9957,77994.622070071,0
+VMC.US,D,19990202,000000,38.979,38.979,38.2797,38.7366,163232.63768131,0
+VMC.US,D,19990203,000000,38.8002,38.96,38.6245,38.6442,30276.639817678,0
+VMC.US,D,19990204,000000,38.6442,39.0414,38.2797,38.8706,40480.630746718,0
+VMC.US,D,19990205,000000,38.7743,39.0802,38.3146,38.7912,72072.420288399,0
+VMC.US,D,19990208,000000,38.7912,38.82,38.5858,38.6442,57265.405325347,0
+VMC.US,D,19990209,000000,38.6999,38.96,37.7704,37.8598,171456.85498294,0
+VMC.US,D,19990210,000000,37.8261,37.8418,36.984,37.8261,155660.96021209,0
+VMC.US,D,19990211,000000,37.8598,38.2797,37.7127,37.9432,82274.39720561,0
+VMC.US,D,19990212,000000,37.9432,38.6055,37.1378,38.242,240896.9618115,0
+VMC.US,D,19990216,000000,38.5578,38.5578,38.1676,38.3146,160928.60814951,0
+VMC.US,D,19990217,000000,38.242,38.4158,37.8875,37.8875,97083.426180491,0
+VMC.US,D,19990218,000000,37.9055,37.9055,37.6473,37.6473,159280.1394679,0
+VMC.US,D,19990219,000000,37.6473,37.6473,37.0831,37.3672,146775.14002481,0
+VMC.US,D,19990222,000000,37.3672,37.8875,37.3592,37.7794,206671.85180407,0
+VMC.US,D,19990223,000000,37.9521,38.0216,37.7794,37.7794,122425.73701837,0
+VMC.US,D,19990224,000000,37.8508,37.9849,37.7227,37.7417,175404.31816677,0
+VMC.US,D,19990225,000000,37.7417,38.3404,37.683,38.2322,76678.465340154,0
+VMC.US,D,19990226,000000,38.2699,38.2699,37.6016,37.9521,163232.63768131,0
+VMC.US,D,19990301,000000,38.0216,38.1963,37.7417,37.9849,166521.51899723,0
+VMC.US,D,19990302,000000,38.1586,39.3275,38.1586,38.7456,515687.72868465,0
+VMC.US,D,19990303,000000,38.82,38.9869,38.5858,38.7645,247149.46153304,0
+VMC.US,D,19990304,000000,38.8985,38.8985,38.6899,38.8548,125057.04347229,0
+VMC.US,D,19990305,000000,38.9323,39.8538,38.9323,39.5747,219830.3980855,0
+VMC.US,D,19990308,000000,39.5747,40.6681,39.5747,40.1179,301449.23444094,0
+VMC.US,D,19990309,000000,40.257,40.3463,39.5191,39.693,165204.3552614,0
+VMC.US,D,19990310,000000,39.6473,40.1746,39.1547,39.2172,152038.75993856,0
+VMC.US,D,19990311,000000,39.2351,39.7097,38.0216,38.7645,196028.80629643,0
+VMC.US,D,19990312,000000,38.7645,38.9133,38.2897,38.8706,121435.85020467,0
+VMC.US,D,19990315,000000,38.6542,39.1358,38.2897,38.5478,235079.48864491,0
+VMC.US,D,19990316,000000,38.4417,38.7645,37.9154,38.3404,153139.41740283,0
+VMC.US,D,19990317,000000,38.5478,38.6542,37.9154,38.399,127686.33591439,0
+VMC.US,D,19990318,000000,38.399,38.4417,37.4416,37.6016,113097.84123473,0
+VMC.US,D,19990319,000000,36.967,37.549,36.7555,37.0197,233653.56827034,0
+VMC.US,D,19990322,000000,37.1755,37.2838,36.4933,36.6452,107614.69403167,0
+VMC.US,D,19990323,000000,36.3364,36.5985,35.545,35.6443,125600.82666598,0
+VMC.US,D,19990324,000000,35.8538,37.1755,35.8538,37.1755,108273.27589959,0
+VMC.US,D,19990325,000000,36.7555,36.7555,35.9085,36.0693,183083.74526881,0
+VMC.US,D,19990326,000000,35.8538,35.8538,34.8488,35.1686,297169.45930541,0
+VMC.US,D,19990329,000000,35.2798,35.9085,35.2242,35.9085,249345.74143202,0
+VMC.US,D,19990330,000000,35.7526,35.9085,34.8051,34.8051,108925.81573201,0
+VMC.US,D,19990331,000000,34.5877,36.4387,34.4318,34.9025,245941.05443595,0
+VMC.US,D,19990401,000000,35.3344,35.962,35.2242,35.4348,146004.7805004,0
+VMC.US,D,19990405,000000,35.6443,35.962,33.8012,33.8012,228389.94835659,0
+VMC.US,D,19990406,000000,33.8479,35.1686,33.8479,35.114,220930.04854386,0
+VMC.US,D,19990407,000000,35.114,35.114,33.6383,33.6909,115838.9113333,0
+VMC.US,D,19990408,000000,33.4844,34.7525,33.4844,34.1101,254390.84106238,0
+VMC.US,D,19990409,000000,34.1101,34.6413,34.0127,34.1676,156538.0623634,0
+VMC.US,D,19990412,000000,33.9571,35.2242,33.9571,35.114,214567.78517767,0
+VMC.US,D,19990413,000000,34.9025,35.8538,34.6413,34.6413,186592.15387404,0
+VMC.US,D,19990414,000000,34.8488,36.8637,34.6413,35.5887,204912.61247189,0
+VMC.US,D,19990415,000000,35.5887,37.0742,35.4893,36.7019,227950.89377798,0
+VMC.US,D,19990416,000000,36.7019,38.6542,36.6452,38.6542,192734.88995093,0
+VMC.US,D,19990419,000000,38.6542,40.7128,38.6542,39.0802,374068.45894078,0
+VMC.US,D,19990420,000000,39.2898,40.4467,38.7645,38.969,426721.77717888,0
+VMC.US,D,19990421,000000,38.82,39.2898,38.2897,38.8706,383829.36726755,0
+VMC.US,D,19990422,000000,38.8706,39.4426,38.82,39.1358,230915.51918951,0
+VMC.US,D,19990423,000000,38.969,39.4993,38.969,39.3969,103773.97347473,0
+VMC.US,D,19990426,000000,39.3969,41.1954,39.3969,40.401,269634.89659221,0
+VMC.US,D,19990427,000000,40.401,40.401,38.6542,38.9133,175186.8048893,0
+VMC.US,D,19990428,000000,38.8706,41.2977,38.6542,40.2917,254825.86761733,0
+VMC.US,D,19990429,000000,39.4993,40.3463,38.6542,39.8438,583807.65075963,0
+VMC.US,D,19990430,000000,40.5568,40.9283,40.2917,40.3463,170910.05077151,0
+VMC.US,D,19990503,000000,40.4467,40.5568,39.9183,40.3463,87317.482824148,0
+VMC.US,D,19990504,000000,40.4467,40.5568,39.6105,40.1369,476084.20008924,0
+VMC.US,D,19990505,000000,40.1844,40.8746,39.9183,40.8746,81397.295054303,0
+VMC.US,D,19990506,000000,40.6681,41.1407,40.4467,40.5568,153355.92367439,0
+VMC.US,D,19990507,000000,40.7704,42.8806,40.7704,42.671,208421.02107712,0
+VMC.US,D,19990510,000000,42.671,42.7714,41.8229,42.0345,95984.78272805,0
+VMC.US,D,19990511,000000,42.0345,42.2004,41.2411,41.5588,73933.367217922,0
+VMC.US,D,19990512,000000,41.4506,41.6691,40.823,40.975,87648.787769934,0
+VMC.US,D,19990513,000000,41.6135,41.8229,40.975,41.3513,240567.67087754,0
+VMC.US,D,19990514,000000,41.1954,41.1954,40.1369,40.1369,103114.3846009,0
+VMC.US,D,19990517,000000,39.9183,40.2391,39.8717,39.9183,165861.9301234,0
+VMC.US,D,19990518,000000,40.0285,40.0285,38.6542,38.8706,96205.31702327,0
+VMC.US,D,19990519,000000,39.0802,39.2898,38.8706,39.2898,235518.54322352,0
+VMC.US,D,19990520,000000,39.3969,39.9183,39.3969,39.7097,169371.34573454,0
+VMC.US,D,19990521,000000,39.6105,39.7644,39.6105,39.6105,58250.257109477,0
+VMC.US,D,19990524,000000,39.4993,39.7097,39.2898,39.6105,116609.27085769,0
+VMC.US,D,19990525,000000,39.3434,39.3969,38.7178,38.9233,121871.88376554,0
+VMC.US,D,19990526,000000,39.1358,39.3434,38.2897,39.2997,146775.14002481,0
+VMC.US,D,19990527,000000,39.664,39.664,38.82,39.3969,141839.80403909,0
+VMC.US,D,19990528,000000,39.0227,39.0802,38.3404,38.3404,86659.907962146,0
+VMC.US,D,19990601,000000,38.5478,39.1358,38.0216,38.4417,88526.896927156,0
+VMC.US,D,19990602,000000,38.4944,39.4526,37.4416,38.7178,150280.52761229,0
+VMC.US,D,19990603,000000,38.7178,39.3969,38.6622,38.979,113647.6664639,0
+VMC.US,D,19990604,000000,38.8706,38.8706,38.399,38.82,23478.342890612,0
+VMC.US,D,19990607,000000,39.0227,39.2441,38.2897,38.7178,62858.316173061,0
+VMC.US,D,19990608,000000,39.0227,40.0912,39.0227,39.2441,123080.29086263,0
+VMC.US,D,19990609,000000,39.1904,39.4526,38.6055,38.6622,103445.68954668,0
+VMC.US,D,19990610,000000,38.7645,38.82,38.4944,38.6622,71523.602065136,0
+VMC.US,D,19990611,000000,38.5478,38.6055,37.4923,38.1309,125274.55674977,0
+VMC.US,D,19990614,000000,38.2322,38.399,37.549,37.8161,60336.773363792,0
+VMC.US,D,19990615,000000,37.8161,38.1309,36.4844,36.8012,103556.46019725,0
+VMC.US,D,19990616,000000,36.8012,37.7614,36.6919,37.7614,110902.56834166,0
+VMC.US,D,19990617,000000,37.8598,37.8598,37.0117,37.3305,76129.64711689,0
+VMC.US,D,19990618,000000,36.4844,38.1309,36.4844,37.8161,317574.42014574,0
+VMC.US,D,19990621,000000,37.5936,37.7614,36.3831,36.4844,123299.81815193,0
+VMC.US,D,19990622,000000,36.4844,37.0117,36.0604,36.2173,137341.50862016,0
+VMC.US,D,19990623,000000,39.664,39.8796,38.9233,39.828,693614.59666661,0
+VMC.US,D,19990624,000000,38.979,39.8796,38.4417,39.828,446248.628862,0
+VMC.US,D,19990625,000000,39.664,39.7177,39.1358,39.5092,273697.15845027,0
+VMC.US,D,19990628,000000,40.0912,40.0912,39.1358,39.9848,451728.75504732,0
+VMC.US,D,19990629,000000,40.0385,40.8836,39.9848,40.7317,758665.16471497,0
+VMC.US,D,19990630,000000,40.8309,41.2599,40.3017,40.9372,5632955.4449001,0
+VMC.US,D,19990701,000000,40.7317,42.105,40.5092,42.105,866607.13566876,0
+VMC.US,D,19990702,000000,41.9431,43.4824,41.5241,42.7892,416079.73867714,0
+VMC.US,D,19990706,000000,42.6353,42.6353,40.9372,40.9372,395675.78484272,0
+VMC.US,D,19990707,000000,40.9372,41.4129,40.7317,40.9928,265026.83752863,0
+VMC.US,D,19990708,000000,40.9928,41.2599,40.5668,40.9372,160046.47096863,0
+VMC.US,D,19990709,000000,40.8309,40.9372,39.5092,40.7317,509653.7492465,0
+VMC.US,D,19990712,000000,40.7317,40.7317,39.2441,39.4526,339295.537716,0
+VMC.US,D,19990713,000000,39.8796,40.7317,39.3434,40.4099,657306.99842851,0
+VMC.US,D,19990714,000000,40.4099,40.9928,39.8796,39.9273,471371.41241057,0
+VMC.US,D,19990715,000000,40.1467,40.5668,39.2441,40.0912,347627.50465046,0
+VMC.US,D,19990716,000000,40.0912,40.0912,39.0227,39.4526,237608.08049558,0
+VMC.US,D,19990719,000000,39.4526,39.4526,38.7645,39.0227,241775.07096872,0
+VMC.US,D,19990720,000000,38.2897,39.2441,37.8598,38.9233,288174.88247937,0
+VMC.US,D,19990721,000000,38.9233,39.2441,38.6055,39.1358,220930.04854386,0
+VMC.US,D,19990722,000000,39.2441,39.2441,38.6055,39.0227,158294.28067785,0
+VMC.US,D,19990723,000000,39.0227,39.0227,38.6055,38.7645,284667.48088005,0
+VMC.US,D,19990726,000000,38.7178,38.7178,37.6473,38.399,188241.62956156,0
+VMC.US,D,19990727,000000,38.1766,38.2897,37.4416,37.8161,312087.24491902,0
+VMC.US,D,19990728,000000,37.5936,37.7029,36.984,37.549,214898.08311754,0
+VMC.US,D,19990729,000000,37.1189,37.4923,36.9104,37.3305,253181.42695938,0
+VMC.US,D,19990730,000000,37.549,37.549,36.9104,37.3305,145895.01685575,0
+VMC.US,D,19990802,000000,37.549,37.549,36.6919,37.0117,143046.19712436,0
+VMC.US,D,19990803,000000,37.2282,37.4416,36.3831,36.538,168714.77787845,0
+VMC.US,D,19990804,000000,36.7476,36.8012,36.3831,36.6452,171786.1459169,0
+VMC.US,D,19990805,000000,36.6452,36.8548,36.3831,36.538,327447.106129,0
+VMC.US,D,19990806,000000,36.3831,36.5887,36.0604,36.2173,74375.442814276,0
+VMC.US,D,19990809,000000,36.1149,36.5887,35.9532,36.4844,139749.25976111,0
+VMC.US,D,19990810,000000,36.2738,36.3275,35.537,35.7426,203486.69209732,0
+VMC.US,D,19990811,000000,35.8448,35.9532,35.4248,35.7991,125274.55674977,0
+VMC.US,D,19990812,000000,35.7991,36.3831,35.7991,36.0087,144473.12450485,0
+VMC.US,D,19990813,000000,36.0604,36.6452,35.9532,36.6452,309783.21538723,0
+VMC.US,D,19990816,000000,36.538,37.0117,36.2738,37.0117,140740.15358074,0
+VMC.US,D,19990817,000000,36.9104,37.1755,36.5887,37.1189,229269.06451972,0
+VMC.US,D,19990818,000000,37.1189,37.4416,36.8548,37.1755,221911.87931025,0
+VMC.US,D,19990819,000000,37.0117,37.0117,36.3831,36.8548,195702.53638021,0
+VMC.US,D,19990820,000000,37.1189,38.399,36.8548,38.399,215556.66498545,0
+VMC.US,D,19990823,000000,38.2897,38.4944,38.0752,38.4417,300569.11127189,0
+VMC.US,D,19990824,000000,38.3404,38.5478,37.4923,37.8161,162572.04180156,0
+VMC.US,D,19990825,000000,37.7704,38.0305,36.9104,37.3405,260856.82603774,0
+VMC.US,D,19990826,000000,37.1189,37.1189,36.0604,36.7476,193611.99210224,0
+VMC.US,D,19990827,000000,36.7476,37.1189,36.6452,36.6452,210836.8282654,0
+VMC.US,D,19990830,000000,36.538,36.9104,36.2738,36.4298,216764.06507663,0
+VMC.US,D,19990831,000000,36.2173,36.538,36.2173,36.3275,182097.88647876,0
+VMC.US,D,19990901,000000,36.2738,36.3275,35.5797,35.7327,281264.80789583,0
+VMC.US,D,19990902,000000,35.5797,35.7327,34.9939,35.4169,230806.76255077,0
+VMC.US,D,19990903,000000,35.3175,36.2173,35.3175,35.6344,163232.63768131,0
+VMC.US,D,19990907,000000,35.7893,35.7893,35.3175,35.3175,153463.67330722,0
+VMC.US,D,19990908,000000,35.3175,35.5797,34.4586,35.5797,288945.24200377,0
+VMC.US,D,19990909,000000,35.4169,35.4169,34.5143,34.7784,201405.21087258,0
+VMC.US,D,19990910,000000,34.831,34.9402,34.4586,34.5143,179684.09330231,0
+VMC.US,D,19990913,000000,34.3057,34.4049,33.9849,34.3057,201294.440222,0
+VMC.US,D,19990914,000000,34.3057,34.6224,33.4497,33.6642,110687.06907602,0
+VMC.US,D,19990915,000000,34.0376,34.1935,33.1269,33.1269,242982.4710599,0
+VMC.US,D,19990916,000000,33.1269,33.1269,31.6403,32.3792,656210.3689879,0
+VMC.US,D,19990917,000000,32.3792,33.1846,32.2789,33.0266,262726.8360205,0
+VMC.US,D,19990920,000000,33.0266,33.4497,32.1171,33.3921,228938.76657984,0
+VMC.US,D,19990921,000000,33.3921,33.3921,32.2252,32.4338,598288.39580647,0
+VMC.US,D,19990922,000000,32.4893,32.6007,31.8499,32.0624,241884.83461337,0
+VMC.US,D,19990923,000000,32.0058,32.3792,31.5321,31.5321,326460.24033303,0
+VMC.US,D,19990924,000000,31.2153,31.27,29.826,29.9829,306825.63901709,0
+VMC.US,D,19990927,000000,30.256,31.2153,30.1994,30.9512,212923.3445197,0
+VMC.US,D,19990928,000000,30.9512,30.9512,29.2442,29.7178,314066.01154051,0
+VMC.US,D,19990929,000000,29.826,30.6761,29.6194,30.6274,242212.1115355,0
+VMC.US,D,19990930,000000,30.6761,31.3692,30.0912,31.2153,147542.47853147,0
+VMC.US,D,19991001,000000,30.7853,30.9512,29.6632,29.8827,133170.49012336,0
+VMC.US,D,19991004,000000,30.0376,30.8399,30.0376,30.6761,230141.13164146,0
+VMC.US,D,19991005,000000,30.7278,31.1011,30.0912,30.5708,259212.38537978,0
+VMC.US,D,19991006,000000,30.6761,32.6552,30.5708,31.8499,601689.05477888,0
+VMC.US,D,19991007,000000,31.7446,32.547,31.7446,32.3335,276328.4649042,0
+VMC.US,D,19991008,000000,32.2252,32.6552,32.1725,32.547,198881.65405147,0
+VMC.US,D,19991011,000000,32.6552,32.9699,32.2252,32.6552,102352.08112381,0
+VMC.US,D,19991012,000000,32.547,32.547,31.4755,31.5877,325033.31295255,0
+VMC.US,D,19991013,000000,31.4218,31.687,30.5708,30.6761,186701.91751869,0
+VMC.US,D,19991014,000000,30.6761,31.1587,30.5708,30.8399,176833.25955909,0
+VMC.US,D,19991015,000000,30.9939,30.9939,30.1438,30.4139,206125.04759264,0
+VMC.US,D,19991018,000000,30.3126,32.0058,30.3126,30.6274,480368.00324843,0
+VMC.US,D,19991019,000000,30.7853,31.5321,30.7853,31.3236,569875.72393606,0
+VMC.US,D,19991020,000000,31.3236,31.4218,30.9512,31.4218,341926.84416991,0
+VMC.US,D,19991021,000000,31.3236,31.3692,30.8935,31.1011,255261.9011782,0
+VMC.US,D,19991022,000000,31.1587,32.3792,31.1587,32.2789,408842.38717147,0
+VMC.US,D,19991025,000000,32.3792,32.7008,31.5877,32.6552,268540.28116343,0
+VMC.US,D,19991026,000000,32.4893,33.2381,32.1171,32.2252,428476.98848741,0
+VMC.US,D,19991027,000000,32.3335,34.1935,32.2789,33.9283,343785.77708761,0
+VMC.US,D,19991028,000000,34.0812,35.3175,34.0812,35.0514,340610.68744,0
+VMC.US,D,19991029,000000,35.0514,35.3702,34.7784,35.2053,285762.09630884,0
+VMC.US,D,19991101,000000,35.0514,35.4715,34.9939,35.4169,308358.30201858,0
+VMC.US,D,19991102,000000,35.4169,35.6344,35.261,35.3702,332275.6994878,0
+VMC.US,D,19991103,000000,35.4169,35.5797,34.831,35.4169,236399.67339849,0
+VMC.US,D,19991104,000000,35.7327,36.0604,35.3702,35.8448,221805.13668334,0
+VMC.US,D,19991105,000000,36.2173,36.4298,35.7327,35.7893,156647.82600806,0
+VMC.US,D,19991108,000000,35.7893,36.1616,35.3702,35.9532,116497.49320121,0
+VMC.US,D,19991109,000000,35.8985,36.1051,35.261,35.5271,77776.10178668,0
+VMC.US,D,19991110,000000,35.3175,35.5797,34.4049,35.1498,186375.64760246,0
+VMC.US,D,19991111,000000,35.1498,35.1498,34.7237,34.8846,98622.131217457,0
+VMC.US,D,19991112,000000,34.9939,35.3175,34.5698,35.3175,153576.45796961,0
+VMC.US,D,19991115,000000,35.0971,35.7327,35.0514,35.6344,171786.1459169,0
+VMC.US,D,19991117,000000,36.538,36.5887,36.1051,36.1616,91376.723664468,0
+VMC.US,D,19991118,000000,36.1616,37.6016,36.0604,37.1755,226524.9734034,0
+VMC.US,D,19991119,000000,37.1755,37.3405,36.9104,36.9104,178477.70021705,0
+VMC.US,D,19991122,000000,37.0742,37.0742,36.0087,36.2738,123192.06851911,0
+VMC.US,D,19991123,000000,36.3275,36.3275,34.6135,34.7784,198221.05817173,0
+VMC.US,D,19991124,000000,34.3494,34.4586,33.5499,33.8111,389976.1313681,0
+VMC.US,D,19991126,000000,33.9184,33.9184,33.6035,33.9184,128563.4380657,0
+VMC.US,D,19991129,000000,33.7079,33.8647,33.2283,33.7546,171014.77938659,0
+VMC.US,D,19991130,000000,33.7546,34.9402,33.7546,34.4586,161474.40535503,0
+VMC.US,D,19991201,000000,34.2392,34.6135,33.4934,33.6572,280714.98266665,0
+VMC.US,D,19991202,000000,33.8111,34.6135,33.7546,34.2392,157739.42041909,0
+VMC.US,D,19991203,000000,34.4586,35.0415,34.4586,34.8846,125822.36796712,0
+VMC.US,D,19991206,000000,35.0971,35.0971,34.0296,34.1865,130645.92629635,0
+VMC.US,D,19991207,000000,33.4934,34.1865,33.4675,33.5499,104321.78469208,0
+VMC.US,D,19991208,000000,33.7546,33.7546,33.0623,33.2283,94336.314046432,0
+VMC.US,D,19991209,000000,33.0078,33.118,32.3692,33.0078,145130.69936685,0
+VMC.US,D,19991210,000000,33.2283,33.2283,32.3692,32.8518,101250.41665364,0
+VMC.US,D,19991213,000000,32.9085,33.1746,32.4259,32.527,189007.96106231,0
+VMC.US,D,19991214,000000,32.7436,33.7546,32.6364,33.6572,149958.28571974,0
+VMC.US,D,19991215,000000,33.4398,33.4398,33.0078,33.0078,166411.75535257,0
+VMC.US,D,19991216,000000,33.0078,33.2283,32.3156,32.527,238810.44555719,0
+VMC.US,D,19991217,000000,32.527,32.527,31.831,32.0524,478279.47298229,0
+VMC.US,D,19991220,000000,31.831,32.1538,31.5132,31.7257,191420.74723284,0
+VMC.US,D,19991221,000000,31.5132,32.2609,31.4576,31.9958,266561.51454194,0
+VMC.US,D,19991222,000000,31.9958,32.1538,31.8857,31.8857,428586.75213207,0
+VMC.US,D,19991223,000000,31.8857,32.9522,31.7257,32.6364,282800.49191505,0
+VMC.US,D,19991227,000000,32.691,33.1746,32.527,32.527,299363.72519254,0
+VMC.US,D,19991228,000000,32.4259,33.7546,32.4259,33.7546,239796.30434723,0
+VMC.US,D,19991229,000000,33.6572,33.7546,33.3244,33.5499,69549.870473216,0
+VMC.US,D,19991230,000000,33.8647,33.976,33.3821,33.8111,83040.72870635,0
+VMC.US,D,19991231,000000,33.6572,34.2392,33.6035,34.1865,39274.237661453,0
+VMC.US,D,20000103,000000,33.7546,34.1388,33.6572,33.7079,271720.40584061,0
+VMC.US,D,20000104,000000,33.4934,33.9184,33.3821,33.6035,276984.02575437,0
+VMC.US,D,20000105,000000,33.6035,36.8101,33.4398,35.8448,432205.93138786,0
+VMC.US,D,20000106,000000,35.6344,35.9532,35.0415,35.8985,351468.22520739,0
+VMC.US,D,20000107,000000,36.0604,36.2738,35.7426,36.0087,195588.74471189,0
+VMC.US,D,20000110,000000,36.2173,37.8329,36.2173,37.4476,341926.84416991,0
+VMC.US,D,20000111,000000,37.2938,37.2938,36.3831,36.6452,334250.43808563,0
+VMC.US,D,20000112,000000,36.8101,37.0742,35.7893,36.1149,233871.08154782,0
+VMC.US,D,20000113,000000,36.3275,36.975,35.9532,36.7019,301449.23444094,0
+VMC.US,D,20000114,000000,36.7555,36.8637,36.1706,36.8101,245721.52714665,0
+VMC.US,D,20000118,000000,36.8101,38.0395,36.0087,37.8329,246055.85311017,0
+VMC.US,D,20000119,000000,36.5985,38.1496,36.5985,37.7794,273803.90107718,0
+VMC.US,D,20000120,000000,37.7794,37.9849,37.0197,37.2938,264368.25566071,0
+VMC.US,D,20000121,000000,37.6661,37.6661,36.4387,36.5985,255813.7404192,0
+VMC.US,D,20000124,000000,36.8101,37.0197,35.9532,36.1149,187139.96509139,0
+VMC.US,D,20000125,000000,37.7794,40.8746,35.8448,36.0087,847960.40715471,0
+VMC.US,D,20000126,000000,36.0604,36.7019,35.9532,36.7019,529837.1687857,0
+VMC.US,D,20000127,000000,36.4933,37.3493,36.4933,36.8637,306495.34107722,0
+VMC.US,D,20000128,000000,36.8101,36.8101,35.6344,35.8985,235960.61881988,0
+VMC.US,D,20000131,000000,35.7893,36.7019,35.7893,36.2173,199651.00656996,0
+VMC.US,D,20000201,000000,36.0604,36.2738,35.8985,36.2173,169371.34573454,0
+VMC.US,D,20000202,000000,36.1149,36.5985,36.0087,36.1706,95545.728149439,0
+VMC.US,D,20000203,000000,36.4933,36.8101,35.5271,36.7019,156207.76442353,0
+VMC.US,D,20000204,000000,36.4933,37.2381,36.2738,36.4387,152590.59917957,0
+VMC.US,D,20000207,000000,36.3831,36.5985,35.9532,36.0087,126260.41553981,0
+VMC.US,D,20000208,000000,36.0087,36.2173,35.9532,36.0604,214787.31246697,0
+VMC.US,D,20000209,000000,36.0087,36.1706,35.8448,35.8448,254939.65928565,0
+VMC.US,D,20000210,000000,35.9532,36.5985,35.8985,36.0087,135473.51264924,0
+VMC.US,D,20000211,000000,36.0087,36.1706,35.0415,35.2053,341814.05950752,0
+VMC.US,D,20000214,000000,35.2053,35.4169,34.6681,35.3175,195702.53638021,0
+VMC.US,D,20000215,000000,35.3702,36.2738,35.3175,36.0087,200638.87937183,0
+VMC.US,D,20000216,000000,36.1149,36.1706,35.9532,36.0087,175734.61610665,0
+VMC.US,D,20000217,000000,35.9532,36.8101,35.9532,36.3275,154015.51254822,0
+VMC.US,D,20000218,000000,36.1149,36.3275,35.7426,35.9532,350157.10350704,0
+VMC.US,D,20000222,000000,35.9532,36.5985,35.8448,36.1706,139972.81507408,0
+VMC.US,D,20000223,000000,35.7893,35.7893,34.5598,34.7784,212596.06759758,0
+VMC.US,D,20000224,000000,34.7784,34.831,33.6035,33.6572,292345.90097617,0
+VMC.US,D,20000225,000000,33.7546,34.5598,33.7079,34.3494,295858.33760505,0
+VMC.US,D,20000228,000000,34.3494,34.6135,33.6035,34.2392,230362.67294259,0
+VMC.US,D,20000229,000000,34.2392,34.3494,33.6035,34.2392,192296.84237824,0
+VMC.US,D,20000302,000000,34.2392,34.3494,33.3821,33.6035,186048.37068034,0
+VMC.US,D,20000303,000000,33.7079,34.8846,33.4934,34.6681,191970.57246201,0
+VMC.US,D,20000306,000000,34.5598,34.6135,33.6035,33.7079,156317.52806818,0
+VMC.US,D,20000307,000000,33.7079,33.7079,32.6364,32.691,268540.28116343,0
+VMC.US,D,20000308,000000,32.527,33.1746,32.2609,32.9085,151383.19908839,0
+VMC.US,D,20000309,000000,33.3821,33.3821,33.0078,33.2818,121327.09356592,0
+VMC.US,D,20000310,000000,33.1746,33.7079,33.0078,33.118,124943.25180398,0
+VMC.US,D,20000313,000000,32.9522,34.0812,32.527,33.7546,220160.69602537,0
+VMC.US,D,20000314,000000,33.4398,34.1865,33.3821,33.7079,169917.14294005,0
+VMC.US,D,20000315,000000,33.4934,35.261,33.4934,34.831,216102.46219097,0
+VMC.US,D,20000316,000000,34.9849,37.8786,34.7784,37.8329,297391.00060654,0
+VMC.US,D,20000317,000000,37.6661,37.7794,36.3831,37.4476,323822.89184363,0
+VMC.US,D,20000320,000000,37.5579,38.0395,36.6452,36.7555,162680.7984403,0
+VMC.US,D,20000321,000000,36.7019,37.8329,36.5985,37.6105,179029.53945805,0
+VMC.US,D,20000322,000000,37.6105,38.1496,36.1149,36.7555,288615.95106981,0
+VMC.US,D,20000323,000000,36.8637,38.7366,36.8101,38.6343,303862.02061148,0
+VMC.US,D,20000324,000000,38.5221,38.95,37.6661,37.9849,290260.39172777,0
+VMC.US,D,20000327,000000,37.7794,38.5221,37.1855,37.8786,202941.9018977,0
+VMC.US,D,20000328,000000,37.6661,38.8459,37.5579,37.8786,185281.03217368,0
+VMC.US,D,20000329,000000,37.9849,38.4665,37.9849,38.3603,97411.710108534,0
+VMC.US,D,20000330,000000,38.4665,39.5936,38.3603,38.95,328102.66697917,0
+VMC.US,D,20000331,000000,39.0047,39.3275,38.68,39.2172,191420.74723284,0
+VMC.US,D,20000403,000000,39.2172,40.2838,39.1637,40.1269,339951.09856617,0
+VMC.US,D,20000404,000000,40.1844,40.2838,38.7912,39.538,405663.2695002,0
+VMC.US,D,20000405,000000,39.538,40.4467,39.4327,40.0206,158294.28067785,0
+VMC.US,D,20000406,000000,40.1844,40.1844,39.3792,39.5936,111340.61591436,0
+VMC.US,D,20000407,000000,39.4794,39.8637,38.5768,38.8459,145349.21965023,0
+VMC.US,D,20000410,000000,38.8459,39.3792,38.6343,38.7366,197564.49031565,0
+VMC.US,D,20000411,000000,38.8459,39.4327,38.7912,39.0614,258669.609192,0
+VMC.US,D,20000412,000000,39.0047,40.8746,39.0047,40.0206,318229.98099591,0
+VMC.US,D,20000413,000000,40.5568,40.5568,40.0206,40.1844,216211.21882971,0
+VMC.US,D,20000414,000000,39.8091,40.3374,38.5768,39.3792,292785.9625607,0
+VMC.US,D,20000417,000000,39.2718,39.9094,39.0047,39.5936,309234.39716396,0
+VMC.US,D,20000418,000000,37.8786,38.2063,36.0604,37.0742,700307.15797267,0
+VMC.US,D,20000419,000000,37.0742,37.7794,36.0087,36.2738,574156.50607751,0
+VMC.US,D,20000420,000000,36.1706,36.9193,35.9532,36.8101,242982.4710599,0
+VMC.US,D,20000424,000000,36.975,37.9342,36.9193,37.5013,204587.34956159,0
+VMC.US,D,20000425,000000,37.4049,38.0932,37.2649,37.9849,134488.66086511,0
+VMC.US,D,20000426,000000,38.7366,39.0047,37.2381,37.2938,186263.869946,0
+VMC.US,D,20000427,000000,37.1855,37.7227,36.8637,37.1278,151928.99629391,0
+VMC.US,D,20000428,000000,36.975,38.4665,36.975,37.5013,318122.23136309,0
+VMC.US,D,20000501,000000,37.4049,37.9342,36.8637,37.7794,298594.37267407,0
+VMC.US,D,20000502,000000,38.0932,38.8459,37.4049,37.6105,221590.6444236,0
+VMC.US,D,20000503,000000,37.6661,37.7227,37.2381,37.4049,169483.12339102,0
+VMC.US,D,20000504,000000,37.3493,38.1496,36.5985,37.7227,174749.76432252,0
+VMC.US,D,20000505,000000,37.3493,37.6105,37.0197,37.5013,94668.625998132,0
+VMC.US,D,20000508,000000,37.4476,37.6105,36.9193,37.5013,118689.74507652,0
+VMC.US,D,20000509,000000,37.6661,38.4665,37.5579,38.252,270291.4644483,0
+VMC.US,D,20000510,000000,38.3603,38.95,38.3603,38.5221,343131.22324336,0
+VMC.US,D,20000511,000000,38.5221,40.1269,38.5221,39.965,348178.33688555,0
+VMC.US,D,20000512,000000,39.965,40.393,39.5936,39.8637,287077.24603284,0
+VMC.US,D,20000515,000000,39.7544,40.1269,39.6473,40.0732,309015.87688058,0
+VMC.US,D,20000516,000000,40.2838,40.7704,40.2391,40.4467,374946.56809799,0
+VMC.US,D,20000517,000000,40.5568,41.1407,40.5568,41.1407,353114.67987718,0
+VMC.US,D,20000518,000000,41.1407,41.8409,41.0971,41.5151,196250.34759756,0
+VMC.US,D,20000519,000000,41.3066,41.7346,41.1954,41.3573,232554.92481789,0
+VMC.US,D,20000522,000000,41.4129,41.8409,41.3573,41.5151,311101.38612897,0
+VMC.US,D,20000523,000000,41.5688,41.5688,40.4467,40.6681,148202.06740529,0
+VMC.US,D,20000524,000000,40.8399,41.0603,40.3563,40.5191,281700.84145669,0
+VMC.US,D,20000525,000000,40.6313,41.4307,40.1467,41.4307,353882.01838384,0
+VMC.US,D,20000526,000000,41.4307,41.5946,40.0385,40.257,122750.99992867,0
+VMC.US,D,20000530,000000,40.0912,41.8032,40.0912,41.3762,442300.15867225,0
+VMC.US,D,20000531,000000,41.1676,41.1676,40.2033,40.2033,214672.51379274,0
+VMC.US,D,20000601,000000,40.0385,40.2033,39.5569,39.7177,383829.36726755,0
+VMC.US,D,20000602,000000,39.7177,41.7068,39.664,41.5946,492321.16345052,0
+VMC.US,D,20000605,000000,41.7068,41.7068,40.5191,41.2778,190761.15835901,0
+VMC.US,D,20000606,000000,41.0603,41.0603,39.6105,39.6105,402152.84688315,0
+VMC.US,D,20000607,000000,39.6105,39.664,38.4754,38.6999,378017.93613644,0
+VMC.US,D,20000608,000000,38.5321,38.6999,38.4754,38.4754,288945.24200377,0
+VMC.US,D,20000609,000000,38.5321,38.96,38.3701,38.8548,328433.97192496,0
+VMC.US,D,20000612,000000,38.8002,39.1259,38.5858,38.6999,235518.54322352,0
+VMC.US,D,20000613,000000,38.5321,38.6999,37.675,37.8329,301996.03865238,0
+VMC.US,D,20000614,000000,37.9432,39.388,37.9432,39.2351,303753.26397273,0
+VMC.US,D,20000615,000000,39.4426,39.5569,38.3146,38.6442,186263.869946,0
+VMC.US,D,20000616,000000,38.8002,38.96,38.1586,38.2897,291681.27707277,0
+VMC.US,D,20000619,000000,37.4049,38.3146,36.7555,37.5112,525010.58943872,0
+VMC.US,D,20000620,000000,37.4049,37.4049,36.1149,36.5985,411806.00557709,0
+VMC.US,D,20000621,000000,36.5985,36.975,36.546,36.7019,239358.25677453,0
+VMC.US,D,20000622,000000,36.7019,36.9193,36.4933,36.5985,153797.99927074,0
+VMC.US,D,20000623,000000,36.5985,36.6552,35.7327,35.9532,358929.13202602,0
+VMC.US,D,20000626,000000,35.9532,36.0604,35.6344,36.0604,277203.55304368,0
+VMC.US,D,20000627,000000,36.1149,36.1149,35.6344,35.7327,541902.10664426,0
+VMC.US,D,20000628,000000,35.7327,36.3275,35.4715,36.0326,213911.21732158,0
+VMC.US,D,20000629,000000,36.0604,37.2938,35.7893,36.8637,258119.78396284,0
+VMC.US,D,20000630,000000,36.6552,36.975,36.546,36.7019,251646.74994606,0
+VMC.US,D,20000703,000000,36.7019,37.4049,36.7019,37.4049,108490.78917705,0
+VMC.US,D,20000705,000000,37.7794,39.664,37.7794,38.6442,416851.10520745,0
+VMC.US,D,20000706,000000,38.4258,38.4754,37.0296,37.3493,218078.20779472,0
+VMC.US,D,20000707,000000,37.4049,37.675,37.0831,37.1378,172881.76835159,0
+VMC.US,D,20000710,000000,37.0831,37.9432,37.0296,37.0296,147763.01282667,0
+VMC.US,D,20000711,000000,37.1378,38.0485,36.975,37.8329,132517.95029092,0
+VMC.US,D,20000712,000000,37.8329,37.8329,36.8637,37.0296,308904.09922409,0
+VMC.US,D,20000713,000000,37.0296,38.26,37.0296,37.8329,180671.96610419,0
+VMC.US,D,20000714,000000,37.7227,37.9948,37.4576,37.6194,117270.87374335,0
+VMC.US,D,20000717,000000,37.4049,37.6194,37.3493,37.5112,193068.20890855,0
+VMC.US,D,20000718,000000,37.4049,37.4576,36.9193,37.0831,134925.70143189,0
+VMC.US,D,20000719,000000,37.0831,37.4049,36.975,37.0296,55835.45692712,0
+VMC.US,D,20000720,000000,37.1378,37.5112,37.0296,37.0831,38174.587203097,0
+VMC.US,D,20000721,000000,37.0831,37.539,36.975,37.0296,103881.72310756,0
+VMC.US,D,20000724,000000,37.0296,37.8329,37.0296,37.4576,83585.518905957,0
+VMC.US,D,20000725,000000,37.675,38.4258,37.1855,37.2938,113097.84123473,0
+VMC.US,D,20000726,000000,37.1855,37.5112,36.2738,36.8637,212487.31095884,0
+VMC.US,D,20000727,000000,37.0831,37.4576,36.4933,36.6552,158073.74638263,0
+VMC.US,D,20000728,000000,36.6552,36.7555,36.4933,36.6552,160265.99825794,0
+VMC.US,D,20000731,000000,36.8101,37.9948,36.7019,36.8101,156538.0623634,0
+VMC.US,D,20000801,000000,36.9193,37.9432,36.8101,37.7227,89844.060662987,0
+VMC.US,D,20000802,000000,37.7227,37.9948,37.2938,37.6194,129224.03394544,0
+VMC.US,D,20000803,000000,37.7794,38.3701,37.6194,37.8329,156207.76442353,0
+VMC.US,D,20000804,000000,38.0485,38.3701,37.8329,38.103,75031.003664449,0
+VMC.US,D,20000807,000000,38.103,39.1805,38.103,38.6999,129334.804596,0
+VMC.US,D,20000808,000000,38.7456,39.3355,38.6999,39.2351,138328.37441612,0
+VMC.US,D,20000809,000000,39.0147,39.2808,38.6442,38.6999,83807.06020709,0
+VMC.US,D,20000810,000000,38.6999,39.0147,38.1586,38.3701,120447.9774028,0
+VMC.US,D,20000811,000000,38.1586,40.0385,38.1586,39.7644,255151.13052763,0
+VMC.US,D,20000814,000000,39.7644,39.8717,39.2808,39.7644,102568.58739538,0
+VMC.US,D,20000815,000000,39.7644,40.3563,39.4159,39.9273,104976.33853634,0
+VMC.US,D,20000816,000000,40.0912,40.4099,39.9273,40.1467,81397.295054303,0
+VMC.US,D,20000817,000000,39.9273,40.4099,39.9273,40.0385,105200.90085522,0
+VMC.US,D,20000818,000000,40.0912,40.257,39.1805,39.8717,124728.75954425,0
+VMC.US,D,20000821,000000,39.7367,40.108,39.6293,40.0018,46512.596173043,0
+VMC.US,D,20000822,000000,39.8895,40.108,39.3522,39.5747,82602.681133654,0
+VMC.US,D,20000823,000000,39.3522,39.7922,38.7088,38.9233,132076.88170049,0
+VMC.US,D,20000824,000000,38.5955,38.5955,38.2797,38.389,272926.79892588,0
+VMC.US,D,20000825,000000,38.4854,38.82,37.9521,38.5391,172334.96414015,0
+VMC.US,D,20000828,000000,38.389,38.5391,37.5211,37.5211,250108.0449091,0
+VMC.US,D,20000829,000000,37.683,38.4854,37.5211,38.3324,137894.35486707,0
+VMC.US,D,20000830,000000,38.5391,38.5391,37.2461,37.6294,107504.93038701,0
+VMC.US,D,20000831,000000,37.5767,38.389,37.5767,38.2897,199207.9239677,0
+VMC.US,D,20000901,000000,38.3324,38.3324,37.5767,37.683,79088.23049294,0
+VMC.US,D,20000905,000000,37.683,37.8418,37.4656,37.5767,84794.933008965,0
+VMC.US,D,20000906,000000,37.7892,39.0325,37.7892,38.2797,159171.38282916,0
+VMC.US,D,20000907,000000,38.389,38.9233,38.0573,38.1676,161584.16899968,0
+VMC.US,D,20000908,000000,38.1676,38.5391,37.7417,38.1129,125057.04347229,0
+VMC.US,D,20000911,000000,38.1129,38.82,38.0028,38.0028,250439.34985488,0
+VMC.US,D,20000912,000000,37.8955,37.9521,36.984,37.5211,258012.03433,0
+VMC.US,D,20000913,000000,37.1378,37.3592,37.1378,37.1954,205132.1397612,0
+VMC.US,D,20000914,000000,37.1378,37.1954,35.4169,36.2262,325033.31295255,0
+VMC.US,D,20000915,000000,36.0087,36.1149,35.1974,35.3612,358049.00885697,0
+VMC.US,D,20000918,000000,34.551,34.7148,33.9571,34.12,374836.80445334,0
+VMC.US,D,20000919,000000,34.0664,34.2302,33.5867,34.0127,198989.4036843,0
+VMC.US,D,20000920,000000,33.7923,34.4953,33.7346,33.7923,153355.92367439,0
+VMC.US,D,20000921,000000,34.0664,34.12,33.3087,33.4198,224550.23480556,0
+VMC.US,D,20000922,000000,33.0912,34.0664,32.9799,33.2004,201405.21087258,0
+VMC.US,D,20000925,000000,33.4198,33.9571,33.1457,33.1457,111451.38656492,0
+VMC.US,D,20000926,000000,33.3633,33.9005,32.8261,32.8786,130540.19067535,0
+VMC.US,D,20000927,000000,32.7714,32.8786,32.3881,32.6076,164875.06432743,0
+VMC.US,D,20000928,000000,33.0912,34.12,32.8261,33.7923,228500.71900715,0
+VMC.US,D,20000929,000000,34.0127,35.3077,33.7923,34.7148,213691.69003227,0
+VMC.US,D,20001002,000000,34.4953,35.1974,34.3325,34.8211,146663.36236832,0
+VMC.US,D,20001003,000000,35.0326,36.2262,34.958,36.0087,215770.15023927,0
+VMC.US,D,20001004,000000,35.5797,36.2262,34.551,34.7148,334359.19472437,0
+VMC.US,D,20001005,000000,34.0127,34.3325,33.0366,33.7346,574594.55365021,0
+VMC.US,D,20001006,000000,33.7346,34.0127,32.9799,33.1457,338194.88025172,0
+VMC.US,D,20001009,000000,33.3087,34.0127,32.8786,33.0366,255261.9011782,0
+VMC.US,D,20001010,000000,33.0912,33.0912,32.2252,32.3335,398745.13886934,0
+VMC.US,D,20001011,000000,32.0157,32.557,32.0157,32.1805,354318.0519447,0
+VMC.US,D,20001012,000000,32.0724,32.1805,31.5222,32.0724,180891.49339349,0
+VMC.US,D,20001013,000000,32.0157,32.7714,31.9034,32.3881,216982.58536002,0
+VMC.US,D,20001016,000000,32.2789,32.9252,32.2789,32.4427,361230.14054008,0
+VMC.US,D,20001017,000000,32.3881,33.0366,32.1805,32.2789,174637.98666604,0
+VMC.US,D,20001018,000000,32.0724,32.1805,31.5222,31.687,143927.32729932,0
+VMC.US,D,20001019,000000,31.5788,32.8261,31.5222,32.557,151490.94872121,0
+VMC.US,D,20001020,000000,31.9591,32.8786,31.9591,32.6076,156317.52806818,0
+VMC.US,D,20001023,000000,32.8261,33.4198,32.6641,32.7188,134378.89722046,0
+VMC.US,D,20001024,000000,32.557,33.5867,32.557,33.5331,156647.82600806,0
+VMC.US,D,20001025,000000,33.7346,33.7346,32.8261,33.0366,119131.82067288,0
+VMC.US,D,20001026,000000,33.0366,33.7923,33.0366,33.6314,130101.13609674,0
+VMC.US,D,20001027,000000,33.5331,34.0664,33.0912,33.9571,148973.4339356,0
+VMC.US,D,20001030,000000,34.1775,35.8985,34.1775,35.679,203375.92144675,0
+VMC.US,D,20001031,000000,35.5797,36.4387,35.1974,36.2828,129224.03394544,0
+VMC.US,D,20001101,000000,36.3364,36.8736,35.7893,36.3364,185281.03217368,0
+VMC.US,D,20001102,000000,36.4933,37.4656,36.2262,36.984,103663.20282417,0
+VMC.US,D,20001103,000000,36.7654,37.1378,36.4933,36.7654,126809.23376307,0
+VMC.US,D,20001106,000000,36.7654,37.3592,36.7654,36.82,112990.0916019,0
+VMC.US,D,20001107,000000,36.82,37.0831,36.3364,36.8736,122310.93834415,0
+VMC.US,D,20001108,000000,37.0385,37.8418,36.7099,37.4656,156647.82600806,0
+VMC.US,D,20001109,000000,37.3592,37.3592,36.8736,37.0831,119239.5703057,0
+VMC.US,D,20001110,000000,37.3037,37.4139,35.9532,36.0604,148747.86461081,0
+VMC.US,D,20001113,000000,36.1149,36.6552,36.1149,36.546,75912.133839413,0
+VMC.US,D,20001114,000000,36.4387,37.2461,36.2828,37.0385,122859.75656742,0
+VMC.US,D,20001115,000000,36.82,36.8736,36.4387,36.4933,270952.06032805,0
+VMC.US,D,20001116,000000,36.5985,36.8736,35.8985,36.6552,108707.29544862,0
+VMC.US,D,20001117,000000,36.5985,37.4139,36.3364,36.3831,188241.62956156,0
+VMC.US,D,20001120,000000,36.4665,36.5201,36.245,36.3017,90720.15580838,0
+VMC.US,D,20001121,000000,36.1339,36.4665,36.1339,36.245,155004.39235601,0
+VMC.US,D,20001122,000000,36.245,36.245,35.6969,36.0256,72511.47486701,0
+VMC.US,D,20001124,000000,36.1339,36.245,35.8628,36.1895,45088.689810301,0
+VMC.US,D,20001127,000000,36.1895,36.8379,35.8628,36.4109,322179.45819158,0
+VMC.US,D,20001128,000000,36.5638,36.8379,36.0256,36.7287,163008.07536243,0
+VMC.US,D,20001129,000000,36.673,37.1656,36.3553,36.7287,122750.99992867,0
+VMC.US,D,20001130,000000,36.5638,37.549,36.2173,37.2192,330736.99445083,0
+VMC.US,D,20001201,000000,37.3861,37.8688,37.1656,37.7614,190985.72067788,0
+VMC.US,D,20001204,000000,37.7029,39.3355,37.7029,39.1725,320538.03855137,0
+VMC.US,D,20001205,000000,39.2261,39.9273,39.0614,39.8796,223892.65994356,0
+VMC.US,D,20001206,000000,39.9273,39.9273,38.8459,39.0047,115731.16170047,0
+VMC.US,D,20001207,000000,38.7912,39.4426,38.7912,39.388,171014.77938659,0
+VMC.US,D,20001208,000000,39.2808,39.9848,39.2808,39.7177,129117.29131853,0
+VMC.US,D,20001211,000000,39.5569,39.664,39.1725,39.4993,97738.987030665,0
+VMC.US,D,20001212,000000,39.3355,39.664,39.3355,39.4426,108381.0255324,0
+VMC.US,D,20001213,000000,39.7177,39.8796,39.1725,39.2261,129117.29131853,0
+VMC.US,D,20001214,000000,39.0614,39.664,38.5768,38.95,107721.43665858,0
+VMC.US,D,20001215,000000,38.7456,39.0614,38.1399,38.252,303422.96603287,0
+VMC.US,D,20001218,000000,38.4665,39.2808,38.4665,39.1725,161039.37880008,0
+VMC.US,D,20001219,000000,39.2808,39.828,39.2808,39.7177,150067.04235847,0
+VMC.US,D,20001220,000000,38.5221,39.2261,38.1963,39.2261,359147.65230941,0
+VMC.US,D,20001221,000000,39.2261,39.7177,38.7912,39.7177,197564.49031565,0
+VMC.US,D,20001222,000000,39.8796,40.2033,39.5569,40.2033,221590.6444236,0
+VMC.US,D,20001226,000000,40.2033,40.8041,39.9848,40.8041,161253.8710598,0
+VMC.US,D,20001227,000000,41.0117,41.2311,40.5836,41.1766,190761.15835901,0
+VMC.US,D,20001228,000000,41.2878,41.394,40.5836,41.3433,188241.62956156,0
+VMC.US,D,20001229,000000,41.4506,42.0514,41.1249,41.5588,162462.2781569,0
+VMC.US,D,20010102,000000,41.394,41.7773,39.9273,40.0912,225099.05302883,0
+VMC.US,D,20010103,000000,40.4724,41.0117,39.6105,40.8041,211828.72909092,0
+VMC.US,D,20010104,000000,40.7515,41.8329,40.6413,41.5062,217534.42460103,0
+VMC.US,D,20010105,000000,41.6691,41.6691,39.7177,40.0912,144473.12450485,0
+VMC.US,D,20010108,000000,40.0385,40.3116,38.1963,39.664,229814.86172524,0
+VMC.US,D,20010109,000000,39.4426,39.6105,38.5768,38.6899,141948.56067783,0
+VMC.US,D,20010110,000000,38.6343,39.118,37.7029,39.0614,178260.18693958,0
+VMC.US,D,20010111,000000,38.6343,39.3355,38.6343,39.0614,199759.7632087,0
+VMC.US,D,20010112,000000,39.0614,39.118,38.5768,39.0614,154561.30975374,0
+VMC.US,D,20010116,000000,39.0614,40.3652,38.8459,40.2033,165531.63218352,0
+VMC.US,D,20010117,000000,40.6413,40.6413,39.4993,39.7177,164984.82797209,0
+VMC.US,D,20010118,000000,39.4993,39.6105,38.95,39.1725,196028.80629643,0
+VMC.US,D,20010119,000000,38.8459,38.8459,37.549,38.0852,164106.71881487,0
+VMC.US,D,20010122,000000,38.0852,38.0852,36.8906,37.1111,266125.48098108,0
+VMC.US,D,20010123,000000,35.8091,38.5221,35.8091,38.1399,324159.23181899,0
+VMC.US,D,20010124,000000,37.9243,37.9243,37.3305,37.8688,111782.69151072,0
+VMC.US,D,20010125,000000,37.4416,38.5221,37.4416,38.1963,214672.51379274,0
+VMC.US,D,20010126,000000,38.1963,38.3603,37.549,38.1963,182645.69769612,0
+VMC.US,D,20010129,000000,38.6343,38.8101,38.3801,38.6622,132295.40198389,0
+VMC.US,D,20010130,000000,38.5768,38.8459,37.9342,38.7456,153355.92367439,0
+VMC.US,D,20010131,000000,38.8359,39.5479,38.8101,39.4794,146554.60572958,0
+VMC.US,D,20010201,000000,39.4993,39.9094,39.4893,39.7097,111451.38656492,0
+VMC.US,D,20010202,000000,39.7544,39.8895,39.4069,39.6194,86880.442257365,0
+VMC.US,D,20010205,000000,39.7544,39.8001,39.0614,39.3175,133170.49012336,0
+VMC.US,D,20010206,000000,39.664,40.3652,39.3434,39.5191,125381.29937668,0
+VMC.US,D,20010207,000000,39.9273,39.9273,39.1547,39.4993,107394.15973644,0
+VMC.US,D,20010208,000000,39.7177,39.7177,38.9957,39.109,103114.3846009,0
+VMC.US,D,20010209,000000,39.109,39.1547,38.8101,38.9063,69765.369738864,0
+VMC.US,D,20010212,000000,38.9063,38.9063,38.0485,38.3801,206892.38609929,0
+VMC.US,D,20010213,000000,38.4566,38.979,38.3234,38.6343,218845.54630138,0
+VMC.US,D,20010214,000000,38.6343,38.6343,37.683,38.1766,187908.31060395,0
+VMC.US,D,20010215,000000,38.3701,38.8359,38.3146,38.4158,260311.02883223,0
+VMC.US,D,20010216,000000,38.5391,38.5391,37.549,37.7892,227624.62386175,0
+VMC.US,D,20010220,000000,37.8071,38.103,37.53,37.6105,194824.42722299,0
+VMC.US,D,20010221,000000,37.8329,37.9591,37.256,37.3135,258225.51958382,0
+VMC.US,D,20010222,000000,37.3135,37.4219,36.1518,36.5738,285324.04873614,0
+VMC.US,D,20010223,000000,36.5201,36.5201,35.5638,35.9263,274681.00322849,0
+VMC.US,D,20010226,000000,36.1428,37.2192,36.1428,36.7843,230585.22124963,0
+VMC.US,D,20010227,000000,36.7843,36.7843,36.4387,36.6175,113208.6118853,0
+VMC.US,D,20010228,000000,36.6452,37.2014,36.5638,36.9393,195039.92648863,0
+VMC.US,D,20010301,000000,37.4416,38.1309,37.3037,38.0216,326023.19976626,0
+VMC.US,D,20010302,000000,38.0216,39.1805,37.8955,38.6999,325585.15219356,0
+VMC.US,D,20010305,000000,38.9133,40.2301,38.9133,39.9848,243856.55219347,0
+VMC.US,D,20010306,000000,40.6681,40.6681,39.2718,39.965,239908.08200371,0
+VMC.US,D,20010307,000000,40.0117,40.5568,40.0117,40.4546,260530.55612154,0
+VMC.US,D,20010308,000000,40.5936,41.0117,40.1369,41.0117,213137.83677943,0
+VMC.US,D,20010309,000000,41.0117,41.1407,40.8836,41.0018,232011.14162421,0
+VMC.US,D,20010312,000000,40.965,41.1854,40.5758,40.5758,206671.85180407,0
+VMC.US,D,20010313,000000,40.6214,40.6681,39.5747,40.6413,251758.52760255,0
+VMC.US,D,20010314,000000,40.5281,40.5281,39.3969,39.5747,160598.31020963,0
+VMC.US,D,20010315,000000,39.7009,39.9183,39.5747,39.9183,161474.40535503,0
+VMC.US,D,20010316,000000,38.8359,39.6016,38.8359,39.3275,387230.02623995,0
+VMC.US,D,20010319,000000,39.4893,40.5281,39.2441,40.0455,171897.92357337,0
+VMC.US,D,20010320,000000,39.965,41.1407,39.4426,40.1369,160813.80947529,0
+VMC.US,D,20010321,000000,39.6194,39.7922,39.2261,39.2261,180451.43180897,0
+VMC.US,D,20010322,000000,39.2261,39.3085,37.3037,38.1309,185058.48386665,0
+VMC.US,D,20010323,000000,37.9154,38.8548,37.6572,38.68,179353.79536245,0
+VMC.US,D,20010326,000000,38.8985,39.965,38.68,39.8796,103881.72310756,0
+VMC.US,D,20010327,000000,40.1001,40.7952,39.4426,40.7227,209076.58192729,0
+VMC.US,D,20010328,000000,40.5758,40.6214,39.8995,40.4287,117158.08908095,0
+VMC.US,D,20010329,000000,40.3563,40.4724,39.965,40.1746,168497.26460098,0
+VMC.US,D,20010330,000000,40.1646,40.8925,40.0544,40.8657,194824.42722299,0
+VMC.US,D,20010402,000000,40.6502,41.1854,39.8191,40.4724,239908.08200371,0
+VMC.US,D,20010403,000000,40.4894,40.9183,40.0117,40.3017,220712.53526638,0
+VMC.US,D,20010404,000000,40.0117,41.107,39.965,40.9183,227512.84620528,0
+VMC.US,D,20010405,000000,40.9183,41.6691,40.7515,41.5241,245830.28378539,0
+VMC.US,D,20010406,000000,41.5241,41.5856,40.393,40.5668,248572.36088988,0
+VMC.US,D,20010409,000000,40.5668,41.8776,40.5668,41.2053,256145.045365,0
+VMC.US,D,20010410,000000,40.6681,40.676,40.1369,40.5191,374836.80445334,0
+VMC.US,D,20010411,000000,40.401,40.401,38.9869,39.1457,243635.01089233,0
+VMC.US,D,20010412,000000,39.1457,39.3434,38.4754,39.0891,163884.17050782,0
+VMC.US,D,20010416,000000,38.8796,39.4893,38.1496,39.0325,161697.960668,0
+VMC.US,D,20010417,000000,39.1358,39.1547,38.399,39.109,116722.05552009,0
+VMC.US,D,20010418,000000,38.979,40.257,38.6155,40.0544,159061.61918451,0
+VMC.US,D,20010419,000000,39.965,40.108,39.4327,39.7177,110354.75712431,0
+VMC.US,D,20010420,000000,39.7009,39.7009,39.0047,39.1358,134159.36993115,0
+VMC.US,D,20010423,000000,39.0047,39.0047,38.2699,38.5321,217859.68751133,0
+VMC.US,D,20010424,000000,38.407,38.7276,38.0485,38.6899,209408.89387899,0
+VMC.US,D,20010425,000000,38.7456,38.7645,38.252,38.6711,186483.3972353,0
+VMC.US,D,20010426,000000,38.6155,39.1358,38.242,38.9133,1359697.6516378,0
+VMC.US,D,20010427,000000,39.6194,40.5469,39.6105,40.537,617595.72020029,0
+VMC.US,D,20010430,000000,40.4894,40.7952,40.1369,40.3374,264368.25566071,0
+VMC.US,D,20010501,000000,40.2768,40.2768,39.8895,40.0385,178150.42329492,0
+VMC.US,D,20010502,000000,41.0117,41.0117,39.3969,39.7097,238372.39798449,0
+VMC.US,D,20010503,000000,39.7097,39.7177,38.3801,39.1725,240460.92825063,0
+VMC.US,D,20010504,000000,39.1805,39.9848,38.9413,39.9848,84902.682641789,0
+VMC.US,D,20010507,000000,39.9848,42.1537,39.9848,41.7158,420468.27045142,0
+VMC.US,D,20010508,000000,42.3622,42.7614,41.972,42.5162,384705.46241294,0
+VMC.US,D,20010509,000000,42.3265,43.8479,42.3195,43.7395,439998.14315228,0
+VMC.US,D,20010510,000000,43.6274,44.3304,43.5817,44.1507,579097.88409872,0
+VMC.US,D,20010511,000000,44.1507,44.2878,43.9839,44.0683,536643.52176008,0
+VMC.US,D,20010514,000000,44.0683,44.0683,42.9351,44.0484,398421.88997086,0
+VMC.US,D,20010515,000000,44.0683,44.5976,43.9839,44.2241,352566.86865983,0
+VMC.US,D,20010516,000000,44.2878,47.3851,44.2411,47.1665,712045.82591502,0
+VMC.US,D,20010517,000000,47.1665,47.4317,46.5539,47.0365,477728.6407472,0
+VMC.US,D,20010518,000000,46.7296,46.8567,46.6839,46.8468,217090.33499284,0
+VMC.US,D,20010521,000000,46.4645,47.092,46.3383,47.0821,178587.46386171,0
+VMC.US,D,20010522,000000,47.092,47.3026,46.528,47.1665,177491.84142701,0
+VMC.US,D,20010523,000000,46.9649,47.0732,46.4456,46.7485,164875.06432743,0
+VMC.US,D,20010524,000000,46.7485,46.9372,46.0732,46.812,207547.94694947,0
+VMC.US,D,20010525,000000,46.9649,46.9829,45.5628,46.1437,133831.08600311,0
+VMC.US,D,20010529,000000,46.1804,47.3125,46.1804,47.1844,202170.5353674,0
+VMC.US,D,20010530,000000,47.1497,47.9401,46.4456,46.5637,238372.39798449,0
+VMC.US,D,20010531,000000,46.5727,47.5399,46.5637,47.3851,231681.85069025,0
+VMC.US,D,20010601,000000,47.3851,47.3851,46.3096,46.8925,177600.59806575,0
+VMC.US,D,20010604,000000,46.9649,47.1497,46.4456,47.101,147872.77647133,0
+VMC.US,D,20010605,000000,47.101,47.3026,46.6472,47.1497,165752.16647875,0
+VMC.US,D,20010606,000000,47.1944,47.3294,46.5002,46.7832,157195.63722541,0
+VMC.US,D,20010607,000000,46.7028,47.8437,46.528,47.101,162132.98722295,0
+VMC.US,D,20010608,000000,46.6671,47.5132,46.6671,47.4317,101363.20131604,0
+VMC.US,D,20010611,000000,47.7127,47.7127,46.7028,46.9173,163122.87403665,0
+VMC.US,D,20010612,000000,46.9173,47.249,46.9014,47.1577,154344.80348218,0
+VMC.US,D,20010613,000000,47.1497,48.4585,47.101,47.8865,340833.23574705,0
+VMC.US,D,20010614,000000,47.8944,47.8944,45.7415,45.8706,603994.09131658,0
+VMC.US,D,20010615,000000,45.4347,46.1348,45.1159,45.7802,422994.84829026,0
+VMC.US,D,20010618,000000,45.8706,46.383,45.7415,45.9799,206234.81123729,0
+VMC.US,D,20010619,000000,46.0076,46.4198,45.4347,45.8419,177161.54348713,0
+VMC.US,D,20010620,000000,45.8706,48.0583,45.8706,47.6204,230915.51918951,0
+VMC.US,D,20010621,000000,47.6124,47.9044,46.9649,47.5846,182428.18441864,0
+VMC.US,D,20010622,000000,47.6204,47.8437,46.3553,46.9739,198547.32808795,0
+VMC.US,D,20010625,000000,47.1497,47.1844,45.5916,45.6958,170910.05077151,0
+VMC.US,D,20010626,000000,45.6958,47.3205,45.6958,47.0106,253617.46052024,0
+VMC.US,D,20010627,000000,47.0008,47.0008,45.8706,46.383,174089.16844277,0
+VMC.US,D,20010628,000000,46.4267,46.8379,46.3096,46.4367,133170.49012336,0
+VMC.US,D,20010629,000000,46.2271,47.111,46.109,47.101,220820.28489921,0
+VMC.US,D,20010702,000000,47.2758,48.3176,46.7922,48.2797,227404.08956655,0
+VMC.US,D,20010703,000000,48.3711,48.389,46.4456,47.3026,202279.29200614,0
+VMC.US,D,20010705,000000,47.3026,47.667,46.8835,47.1397,170139.69124711,0
+VMC.US,D,20010706,000000,47.1497,47.1497,46.1715,46.3632,143155.96076901,0
+VMC.US,D,20010709,000000,46.4456,46.528,45.7515,46.2659,275889.41032559,0
+VMC.US,D,20010710,000000,46.2659,46.4545,45.9004,45.9372,255813.7404192,0
+VMC.US,D,20010711,000000,46.0076,46.246,44.9788,45.3323,265793.16902937,0
+VMC.US,D,20010712,000000,44.67,45.7892,44.4675,45.5628,441092.75858107,0
+VMC.US,D,20010713,000000,45.6958,45.9888,45.4516,45.8239,179684.09330231,0
+VMC.US,D,20010716,000000,45.5628,46.1804,45.5171,45.5727,183962.86143194,0
+VMC.US,D,20010717,000000,45.5727,45.6551,45.2579,45.3046,171241.35571729,0
+VMC.US,D,20010718,000000,45.3046,45.6005,45.1795,45.5549,147542.47853147,0
+VMC.US,D,20010719,000000,45.6958,45.7892,45.4247,45.5916,221911.87931025,0
+VMC.US,D,20010720,000000,45.6104,45.6104,44.823,45.1328,82165.640566871,0
+VMC.US,D,20010723,000000,44.8389,45.0881,44.1507,44.2044,142278.8586177,0
+VMC.US,D,20010724,000000,44.1686,44.1784,42.0862,42.5539,271937.91911809,0
+VMC.US,D,20010725,000000,42.5916,42.9818,42.1537,42.9164,218740.8176863,0
+VMC.US,D,20010726,000000,42.9351,42.9351,41.403,41.7346,528306.51979604,0
+VMC.US,D,20010727,000000,41.8706,42.0514,41.6035,41.9809,360460.78802159,0
+VMC.US,D,20010730,000000,42.0424,42.1914,41.972,42.1726,171679.40328998,0
+VMC.US,D,20010731,000000,42.114,43.1109,42.114,42.9818,245393.2432186,0
+VMC.US,D,20010801,000000,42.9898,43.0652,42.3355,42.6433,133611.5587138,0
+VMC.US,D,20010802,000000,42.7793,42.9351,42.0603,42.5916,112550.03001738,0
+VMC.US,D,20010803,000000,42.6273,42.6273,41.9898,42.391,120774.24731901,0
+VMC.US,D,20010806,000000,42.4972,42.4972,41.8131,41.9333,179903.62059162,0
+VMC.US,D,20010807,000000,41.7942,42.2351,41.6035,42.2351,133611.5587138,0
+VMC.US,D,20010808,000000,42.105,42.5449,41.8409,41.962,141727.0193767,0
+VMC.US,D,20010809,000000,41.6234,42.2996,41.6234,42.0683,161039.37880008,0
+VMC.US,D,20010810,000000,42.105,43.5081,42.0603,43.0175,130101.13609674,0
+VMC.US,D,20010813,000000,43.0175,43.0752,42.671,42.827,125600.82666598,0
+VMC.US,D,20010814,000000,42.8905,43.3304,42.7337,42.827,73386.563006488,0
+VMC.US,D,20010815,000000,42.9351,43.0752,42.4009,42.4278,74263.665157795,0
+VMC.US,D,20010816,000000,42.2083,43.1835,42.2083,43.1835,181329.54096619,0
+VMC.US,D,20010817,000000,42.5916,42.7257,42.2898,42.4595,200855.3856434,0
+VMC.US,D,20010820,000000,42.2451,42.671,42.2451,42.5539,150397.34029834,0
+VMC.US,D,20010821,000000,42.2808,42.9351,42.2808,42.7614,195588.74471189,0
+VMC.US,D,20010822,000000,42.535,42.6095,42.1239,42.2808,113097.84123473,0
+VMC.US,D,20010823,000000,42.253,42.9631,42.253,42.535,140957.66685821,0
+VMC.US,D,20010824,000000,42.4972,43.7565,42.3542,43.5281,106186.75964526,0
+VMC.US,D,20010827,000000,43.6174,43.6462,42.9631,43.1755,98289.819265756,0
+VMC.US,D,20010828,000000,43.1388,43.4904,42.391,42.4784,151050.88713668,0
+VMC.US,D,20010829,000000,42.7067,42.7067,42.0424,42.2898,99166.921417063,0
+VMC.US,D,20010830,000000,42.2996,42.3453,41.8131,42.0762,118911.28637765,0
+VMC.US,D,20010831,000000,42.253,42.391,42.105,42.2609,62747.545522494,0
+VMC.US,D,20010904,000000,42.3453,43.8379,42.0345,43.5003,225867.3985414,0
+VMC.US,D,20010905,000000,43.4824,44.2967,43.4824,43.9303,474440.76643718,0
+VMC.US,D,20010906,000000,43.7565,43.7565,42.8359,42.9898,312963.34006441,0
+VMC.US,D,20010907,000000,42.6433,42.6433,41.4129,41.4506,282472.20798701,0
+VMC.US,D,20010910,000000,40.8309,41.3335,40.5836,41.0603,258449.07489679,0
+VMC.US,D,20010917,000000,41.2778,41.7257,38.4487,38.7276,329754.15667853,0
+VMC.US,D,20010918,000000,38.2977,38.4665,37.8955,38.252,299035.4412645,0
+VMC.US,D,20010919,000000,38.1309,38.1766,36.9005,36.9482,222139.46264686,0
+VMC.US,D,20010920,000000,36.8379,36.9293,35.2153,35.2153,249781.77499288,0
+VMC.US,D,20010921,000000,33.0078,34.5143,33.0078,33.5867,395237.73727002,0
+VMC.US,D,20010924,000000,34.3782,35.7426,34.3325,35.537,433302.56082847,0
+VMC.US,D,20010925,000000,35.6532,35.826,34.8051,35.2421,308688.59995845,0
+VMC.US,D,20010926,000000,35.261,35.5718,35.2153,35.5638,220053.95339847,0
+VMC.US,D,20010927,000000,36.1806,36.7019,35.9183,36.5985,292120.33165138,0
+VMC.US,D,20010928,000000,36.8816,38.0305,36.8012,38.0305,246378.09500274,0
+VMC.US,D,20011001,000000,37.9432,37.9432,36.8379,37.5112,171351.11936194,0
+VMC.US,D,20011002,000000,37.4576,38.3404,37.4416,37.9849,135258.01338359,0
+VMC.US,D,20011003,000000,38.1766,39.8538,38.1209,39.7922,243416.49060894,0
+VMC.US,D,20011004,000000,40.2917,40.5568,39.7922,40.2669,263713.70181645,0
+VMC.US,D,20011005,000000,40.2669,40.4546,39.8538,40.3652,228500.71900715,0
+VMC.US,D,20011008,000000,40.3652,40.3652,39.538,39.5648,113755.41609673,0
+VMC.US,D,20011009,000000,39.6542,40.3195,39.5281,40.1944,118911.28637765,0
+VMC.US,D,20011010,000000,40.1001,41.2311,39.9183,41.0504,153463.67330722,0
+VMC.US,D,20011011,000000,41.1586,42.0862,41.1586,41.9333,177380.06377053,0
+VMC.US,D,20011012,000000,41.5778,41.9531,41.1159,41.9233,133061.73348462,0
+VMC.US,D,20011015,000000,41.5062,41.5151,40.1844,40.8141,347080.70043903,0
+VMC.US,D,20011016,000000,40.8141,41.3335,40.4894,40.7704,174749.76432252,0
+VMC.US,D,20011017,000000,40.975,41.1954,40.1269,40.685,200417.3380707,0
+VMC.US,D,20011018,000000,40.676,40.676,39.965,40.3017,96315.080667923,0
+VMC.US,D,20011019,000000,40.3017,40.4099,39.4426,39.7367,105416.40012086,0
+VMC.US,D,20011022,000000,39.9561,40.9372,39.9561,40.7614,295192.70669574,0
+VMC.US,D,20011023,000000,39.5281,39.6194,37.8071,38.0305,816364.58958936,0
+VMC.US,D,20011024,000000,38.2977,38.2977,36.8816,37.6473,372861.0588496,0
+VMC.US,D,20011025,000000,37.4754,37.7227,36.4486,37.539,298594.37267407,0
+VMC.US,D,20011026,000000,37.4476,38.1586,37.1478,37.9243,175954.14339595,0
+VMC.US,D,20011029,000000,37.9849,38.252,37.2282,37.2282,142167.08096121,0
+VMC.US,D,20011030,000000,37.1011,37.3672,36.5738,36.7287,171241.35571729,0
+VMC.US,D,20011031,000000,36.7287,36.975,36.538,36.5887,187800.56097112,0
+VMC.US,D,20011101,000000,36.538,36.975,35.6155,36.3364,362660.0889383,0
+VMC.US,D,20011102,000000,36.402,37.2381,36.1993,36.7287,369457.37885944,0
+VMC.US,D,20011105,000000,37.1656,38.3801,36.9193,38.1129,303972.79126204,0
+VMC.US,D,20011106,000000,38.1129,38.6999,37.7614,38.3234,210072.51077647,0
+VMC.US,D,20011107,000000,38.3234,39.1725,38.3234,39.109,223014.55078634,0
+VMC.US,D,20011108,000000,39.1725,39.2441,38.8548,38.95,165861.9301234,0
+VMC.US,D,20011109,000000,38.8706,38.9063,38.2143,38.3324,133942.86365958,0
+VMC.US,D,20011112,000000,38.6442,39.6194,37.549,38.4854,163338.3733023,0
+VMC.US,D,20011113,000000,38.6899,39.683,38.5768,39.6293,155004.39235601,0
+VMC.US,D,20011114,000000,39.7922,40.4804,39.4426,39.5092,196137.56293516,0
+VMC.US,D,20011115,000000,40.0544,40.5836,39.7277,39.8001,206892.38609929,0
+VMC.US,D,20011116,000000,39.8001,40.1566,39.6293,40.0732,258338.30424622,0
+VMC.US,D,20011119,000000,40.1001,40.9372,39.965,40.9014,200638.87937183,0
+VMC.US,D,20011120,000000,40.9014,40.9094,40.4894,40.4894,164324.23209234,0
+VMC.US,D,20011121,000000,40.4894,40.4894,39.6542,40.2123,133611.5587138,0
+VMC.US,D,20011123,000000,40.384,41.0405,40.1646,40.975,61869.436365272,0
+VMC.US,D,20011126,000000,41.0504,41.1407,40.2917,40.393,93683.774214002,0
+VMC.US,D,20011127,000000,40.4724,40.6939,39.8001,40.1944,103224.14824556,0
+VMC.US,D,20011128,000000,40.0732,40.8309,39.9848,40.4546,72294.968595447,0
+VMC.US,D,20011129,000000,40.4546,40.9094,39.9848,40.2768,105748.71207257,0
+VMC.US,D,20011130,000000,40.4287,41.3513,40.4287,40.9094,236286.88873608,0
+VMC.US,D,20011203,000000,41.0504,41.3066,40.6939,40.8558,151271.42143191,0
+VMC.US,D,20011204,000000,40.7227,41.1159,40.7227,41.0504,98510.353560976,0
+VMC.US,D,20011205,000000,41.1407,42.0256,41.0971,41.6691,301449.23444094,0
+VMC.US,D,20011206,000000,41.8876,42.4178,41.5946,42.2898,156099.0077848,0
+VMC.US,D,20011207,000000,42.3722,42.5162,41.9333,42.5162,261409.67228466,0
+VMC.US,D,20011210,000000,42.5162,42.5539,42.0862,42.0862,152368.05087252,0
+VMC.US,D,20011211,000000,42.2451,43.3026,42.105,42.1537,124287.69095381,0
+VMC.US,D,20011212,000000,42.4595,42.5539,41.7158,41.7614,171241.35571729,0
+VMC.US,D,20011213,000000,41.7614,41.9968,41.4506,41.6234,146114.54414506,0
+VMC.US,D,20011214,000000,41.6234,41.9968,41.3155,41.5778,173429.57956895,0
+VMC.US,D,20011217,000000,41.5778,42.0603,41.4506,41.4674,139532.75348956,0
+VMC.US,D,20011218,000000,41.4874,41.5688,41.1676,41.2599,252306.3388199,0
+VMC.US,D,20011219,000000,41.2599,41.3573,41.0206,41.0206,276766.51247689,0
+VMC.US,D,20011220,000000,41.1586,41.2212,40.3374,41.0692,262285.76743006,0
+VMC.US,D,20011221,000000,41.2878,41.3662,40.9283,41.1249,308247.53136801,0
+VMC.US,D,20011224,000000,41.6691,41.9233,41.6234,41.9133,89406.013090291,0
+VMC.US,D,20011226,000000,41.9809,42.391,41.9809,42.0424,131305.51517017,0
+VMC.US,D,20011227,000000,42.0603,42.3622,41.7515,42.1537,106736.58487444,0
+VMC.US,D,20011228,000000,42.2609,42.4595,41.9809,42.4089,131305.51517017,0
+VMC.US,D,20011231,000000,42.3355,42.4278,41.9431,42.4089,177053.79385432,0
+VMC.US,D,20020102,000000,42.2898,42.2996,41.5778,42.0683,158073.74638263,0
+VMC.US,D,20020103,000000,42.2004,42.5639,41.7862,42.0256,197454.72667099,0
+VMC.US,D,20020104,000000,42.1239,42.5539,42.0862,42.4178,118365.48917214,0
+VMC.US,D,20020107,000000,42.4595,43.0842,42.3811,42.6523,137894.35486707,0
+VMC.US,D,20020108,000000,42.3453,42.3811,42.0603,42.1537,142606.13553983,0
+VMC.US,D,20020109,000000,42.2451,43.2759,42.2451,42.5251,165972.70077396,0
+VMC.US,D,20020110,000000,42.4367,42.671,42.1626,42.2996,118803.53674483,0
+VMC.US,D,20020111,000000,42.3095,42.4446,41.4506,41.8876,244185.84312742,0
+VMC.US,D,20020114,000000,41.8876,41.9333,41.6691,41.6691,136905.4750593,0
+VMC.US,D,20020115,000000,41.679,42.0603,41.6135,41.8706,142718.92020222,0
+VMC.US,D,20020116,000000,41.8706,41.8706,41.3513,41.3513,138110.86113865,0
+VMC.US,D,20020117,000000,41.3513,41.3513,40.8399,41.0603,151928.99629391,0
+VMC.US,D,20020118,000000,41.0504,41.0971,40.5191,40.5568,157739.42041909,0
+VMC.US,D,20020122,000000,40.384,41.0018,40.3195,40.5936,219830.3980855,0
+VMC.US,D,20020123,000000,40.393,40.7317,39.9362,40.4467,373516.61969978,0
+VMC.US,D,20020124,000000,40.4287,40.9551,40.3652,40.4724,349055.43903686,0
+VMC.US,D,20020125,000000,40.4546,40.9551,40.2917,40.8399,251976.04088003,0
+VMC.US,D,20020128,000000,40.8657,40.9461,40.6035,40.8746,147323.95824806,0
+VMC.US,D,20020129,000000,40.6939,41.0405,40.4804,40.6939,223122.30041918,0
+VMC.US,D,20020130,000000,40.8558,40.8657,39.9848,40.7872,450414.61232922,0
+VMC.US,D,20020131,000000,40.7872,41.0504,40.384,41.0504,454039.8336205,0
+VMC.US,D,20020201,000000,40.9551,41.2311,40.5568,40.6502,222462.71154534,0
+VMC.US,D,20020204,000000,40.6035,40.8657,40.4287,40.5836,192296.84237824,0
+VMC.US,D,20020205,000000,40.5836,40.8657,40.5836,40.7415,214672.51379274,0
+VMC.US,D,20020206,000000,40.8041,41.1159,40.248,40.5936,534112.91589758,0
+VMC.US,D,20020207,000000,40.4287,40.8657,40.4287,40.8558,208646.5904019,0
+VMC.US,D,20020208,000000,40.8657,40.9094,40.4287,40.7227,237385.53218853,0
+VMC.US,D,20020211,000000,40.8558,41.5062,40.6939,41.4506,255813.7404192,0
+VMC.US,D,20020212,000000,41.4506,41.8706,41.107,41.8131,237493.28182135,0
+VMC.US,D,20020213,000000,41.7942,41.8409,41.5241,41.6691,165204.3552614,0
+VMC.US,D,20020214,000000,41.7346,41.7942,41.4595,41.5241,107721.43665858,0
+VMC.US,D,20020215,000000,41.5778,41.8706,41.1676,41.4674,232777.47312495,0
+VMC.US,D,20020219,000000,41.4595,41.6135,40.5568,40.6313,101469.94394294,0
+VMC.US,D,20020220,000000,40.6313,41.2977,39.975,41.1249,224550.23480556,0
+VMC.US,D,20020221,000000,41.1249,42.0157,41.1159,41.3513,216982.58536002,0
+VMC.US,D,20020222,000000,41.2143,41.9809,40.9283,41.972,139317.25422391,0
+VMC.US,D,20020225,000000,41.8955,42.4009,41.8955,42.3195,218078.20779472,0
+VMC.US,D,20020226,000000,42.4446,42.679,42.2808,42.4595,225650.89226984,0
+VMC.US,D,20020227,000000,42.5916,42.679,42.0603,42.2172,216764.06507663,0
+VMC.US,D,20020228,000000,42.3265,43.1209,42.3265,42.972,157195.63722541,0
+VMC.US,D,20020301,000000,42.972,42.972,41.8776,42.1726,332821.49669332,0
+VMC.US,D,20020304,000000,42.3722,43.3463,42.3722,43.3463,212487.31095884,0
+VMC.US,D,20020305,000000,42.8984,42.9898,41.107,41.107,532361.73261271,0
+VMC.US,D,20020306,000000,41.1676,42.6621,41.1676,42.2898,344561.17164159,0
+VMC.US,D,20020307,000000,42.2898,42.8627,42.2351,42.688,287953.34117823,0
+VMC.US,D,20020308,000000,42.7714,42.9351,42.4595,42.5728,249781.77499288,0
+VMC.US,D,20020311,000000,42.5449,42.7614,42.2351,42.4178,379776.16846271,0
+VMC.US,D,20020312,000000,42.3265,42.8627,42.2351,42.7892,305065.392679,0
+VMC.US,D,20020313,000000,42.7892,42.8984,42.4595,42.5449,240786.19116094,0
+VMC.US,D,20020314,000000,42.5062,42.679,42.2351,42.6174,269196.84901952,0
+VMC.US,D,20020315,000000,42.6174,42.7892,42.3195,42.7337,308247.53136801,0
+VMC.US,D,20020318,000000,42.7991,42.818,41.4774,42.3722,285215.2920974,0
+VMC.US,D,20020319,000000,42.4178,43.0365,42.4178,43.0265,157633.6847981,0
+VMC.US,D,20020320,000000,43.0365,43.0365,42.2004,42.2898,128675.21572216,0
+VMC.US,D,20020321,000000,42.1537,42.3542,41.4874,41.7614,203159.41517519,0
+VMC.US,D,20020322,000000,41.7068,42.3195,41.5151,42.2004,197454.72667099,0
+VMC.US,D,20020325,000000,41.8776,41.8776,40.965,40.965,235079.48864491,0
+VMC.US,D,20020326,000000,41.0882,42.3722,41.0882,42.1437,186925.47283165,0
+VMC.US,D,20020327,000000,42.105,42.4178,41.4595,42.2898,120774.24731901,0
+VMC.US,D,20020328,000000,42.3265,42.6523,42.253,42.2708,160487.53955907,0
+VMC.US,D,20020401,000000,42.2708,42.535,41.4874,42.253,147429.69386906,0
+VMC.US,D,20020402,000000,42.1914,42.8359,41.6691,42.4178,153463.67330722,0
+VMC.US,D,20020403,000000,42.4089,42.4595,41.7346,41.8229,120006.90881236,0
+VMC.US,D,20020404,000000,41.7942,42.253,41.5151,42.2172,113097.84123473,0
+VMC.US,D,20020405,000000,42.4595,42.8984,42.4178,42.7435,197891.76723778,0
+VMC.US,D,20020408,000000,42.7337,43.4824,42.6016,43.4556,233765.34592682,0
+VMC.US,D,20020409,000000,43.4734,43.7218,43.0175,43.7218,204692.07817667,0
+VMC.US,D,20020410,000000,43.9303,44.4108,43.7932,44.0583,208646.5904019,0
+VMC.US,D,20020411,000000,44.0683,44.2044,43.5727,43.5727,145678.5105842,0
+VMC.US,D,20020412,000000,43.5727,44.0384,43.4357,44.0384,94559.869359394,0
+VMC.US,D,20020415,000000,43.9759,44.3304,43.4824,43.7932,147655.26319385,0
+VMC.US,D,20020416,000000,43.8131,44.0484,43.3563,43.4734,309015.87688058,0
+VMC.US,D,20020417,000000,43.3563,43.4277,42.9074,42.9531,149409.46749647,0
+VMC.US,D,20020418,000000,43.1299,43.3304,42.6273,42.6353,110569.24938405,0
+VMC.US,D,20020419,000000,42.679,42.9351,42.4784,42.679,173212.06629146,0
+VMC.US,D,20020422,000000,42.2351,42.2351,40.9928,41.403,509213.68766197,0
+VMC.US,D,20020423,000000,41.3513,42.253,41.3433,41.5856,373188.33577173,0
+VMC.US,D,20020424,000000,41.7515,42.2083,41.4774,41.5419,163884.17050782,0
+VMC.US,D,20020425,000000,41.5688,41.5688,40.9014,41.1854,301009.17285642,0
+VMC.US,D,20020426,000000,41.2212,41.5241,40.9283,41.0117,232230.66891352,0
+VMC.US,D,20020429,000000,41.0405,41.3513,40.9928,41.0405,218515.2483615,0
+VMC.US,D,20020430,000000,41.0405,41.5151,40.9183,40.9183,237934.35041179,0
+VMC.US,D,20020501,000000,40.9461,41.7942,40.4993,41.7515,231793.62834673,0
+VMC.US,D,20020502,000000,41.7068,42.0603,41.3255,41.8776,179029.53945805,0
+VMC.US,D,20020503,000000,41.8706,42.1437,41.4874,41.9898,132735.46356841,0
+VMC.US,D,20020506,000000,42.0603,42.5062,41.1407,41.1766,153797.99927074,0
+VMC.US,D,20020507,000000,41.2599,42.0057,41.1854,41.5946,118803.53674483,0
+VMC.US,D,20020508,000000,41.5241,41.972,41.3335,41.7942,162239.72984986,0
+VMC.US,D,20020509,000000,41.8329,41.9333,41.384,41.4129,127686.33591439,0
+VMC.US,D,20020510,000000,41.4407,41.5688,41.2143,41.2878,154238.06085527,0
+VMC.US,D,20020513,000000,41.2599,41.5778,41.1676,41.5331,117052.35345996,0
+VMC.US,D,20020514,000000,41.6135,42.5916,41.5241,42.4367,134049.6062865,0
+VMC.US,D,20020515,000000,42.4595,42.679,42.1914,42.3622,129992.379458,0
+VMC.US,D,20020516,000000,42.5728,42.6621,42.1239,42.1537,99383.427688626,0
+VMC.US,D,20020517,000000,42.1726,42.7257,42.0345,42.6969,95437.978516615,0
+VMC.US,D,20020520,000000,42.7257,42.7714,42.2808,42.3095,96424.844312575,0
+VMC.US,D,20020521,000000,42.3811,42.4784,41.6035,41.6889,104321.78469208,0
+VMC.US,D,20020522,000000,41.7346,41.9898,41.4674,41.7773,101031.89637024,0
+VMC.US,D,20020523,000000,41.9133,42.8359,41.6889,42.7892,147213.1875975,0
+VMC.US,D,20020524,000000,42.7892,42.9818,42.0603,42.0603,188460.14984496,0
+VMC.US,D,20020528,000000,42.1239,42.1239,41.4674,41.6691,138328.37441612,0
+VMC.US,D,20020529,000000,41.6889,41.9054,41.3762,41.7346,145455.96227714,0
+VMC.US,D,20020530,000000,41.7435,42.1437,41.6889,41.9133,174418.45937673,0
+VMC.US,D,20020531,000000,42.0057,42.8905,42.0057,42.7435,213911.21732158,0
+VMC.US,D,20020603,000000,42.7167,42.7991,41.5419,41.5419,208863.09667347,0
+VMC.US,D,20020604,000000,41.5588,41.9133,41.3335,41.6135,173762.89852656,0
+VMC.US,D,20020605,000000,41.3335,42.535,41.3335,42.4784,187578.01266409,0
+VMC.US,D,20020606,000000,42.4506,42.6523,41.4218,41.7257,163122.87403665,0
+VMC.US,D,20020607,000000,41.7257,42.3622,41.5151,41.8706,139972.81507408,0
+VMC.US,D,20020610,000000,41.8706,41.9054,41.5509,41.5856,138880.21365712,0
+VMC.US,D,20020611,000000,41.8032,41.8607,40.8399,41.2212,241553.52966759,0
+VMC.US,D,20020612,000000,41.1159,41.8607,41.0782,41.8607,224223.96488936,0
+VMC.US,D,20020613,000000,41.7346,41.8409,41.2411,41.384,288066.12584063,0
+VMC.US,D,20020614,000000,41.5151,41.9233,40.7614,41.7515,319546.13772583,0
+VMC.US,D,20020617,000000,41.7614,42.2609,41.4595,42.2271,164767.31469462,0
+VMC.US,D,20020618,000000,42.3622,42.9818,42.2898,42.8091,165752.16647875,0
+VMC.US,D,20020619,000000,42.4506,43.2103,41.3066,41.4506,285215.2920974,0
+VMC.US,D,20020620,000000,41.5151,42.4506,41.4674,42.3195,220495.0219889,0
+VMC.US,D,20020621,000000,40.2222,40.7128,37.9521,38.7456,1145566.907027,0
+VMC.US,D,20020624,000000,38.7456,39.2997,38.3067,39.1547,555944.8041184,0
+VMC.US,D,20020625,000000,39.1637,39.3175,38.389,38.5032,280274.92108213,0
+VMC.US,D,20020626,000000,38.5032,38.7912,38.0117,38.4347,375937.46191762,0
+VMC.US,D,20020627,000000,38.6055,38.8459,38.0852,38.5321,311101.38612897,0
+VMC.US,D,20020628,000000,38.5321,39.2172,38.5032,39.1457,368255.01379784,0
+VMC.US,D,20020701,000000,39.4069,39.6473,38.4665,38.4754,371760.40138533,0
+VMC.US,D,20020702,000000,38.4754,38.4754,37.0831,37.53,365619.67932026,0
+VMC.US,D,20020703,000000,37.5767,37.8329,36.3742,37.3493,239248.49312988,0
+VMC.US,D,20020705,000000,37.53,38.7833,37.4923,38.4566,132076.88170049,0
+VMC.US,D,20020708,000000,38.4566,38.7912,37.7614,37.9432,155114.15600066,0
+VMC.US,D,20020709,000000,37.9432,38.4754,37.1557,37.1557,165317.13992379,0
+VMC.US,D,20020710,000000,37.3405,37.4317,36.2351,36.245,208968.83229446,0
+VMC.US,D,20020711,000000,36.0256,36.1051,34.9502,35.5986,270620.75538226,0
+VMC.US,D,20020712,000000,35.5986,36.2927,34.9402,35.7893,232669.72349213,0
+VMC.US,D,20020715,000000,35.6632,35.7069,33.6819,35.3434,311977.48127437,0
+VMC.US,D,20020716,000000,34.9402,35.1686,33.3334,33.4497,327552.84174999,0
+VMC.US,D,20020717,000000,34.0474,34.9939,33.4755,33.9283,382623.9811882,0
+VMC.US,D,20020718,000000,33.976,35.1686,33.2381,33.4298,244733.65434477,0
+VMC.US,D,20020719,000000,33.0623,33.5678,31.8667,31.9412,281264.80789583,0
+VMC.US,D,20020722,000000,32.1637,32.8429,30.5202,30.9939,381090.3111808,0
+VMC.US,D,20020723,000000,31.0117,31.5956,30.6086,31.1587,450745.91727501,0
+VMC.US,D,20020724,000000,31.1011,32.6174,30.548,32.4716,432976.29091226,0
+VMC.US,D,20020725,000000,32.4427,34.0474,32.0881,33.3633,396997.98360812,0
+VMC.US,D,20020726,000000,33.7823,34.3225,33.4675,34.3225,378235.44941392,0
+VMC.US,D,20020729,000000,35.0802,36.9293,34.9402,36.9293,346205.61229954,0
+VMC.US,D,20020730,000000,36.9293,36.9293,35.5718,35.7327,391835.0642858,0
+VMC.US,D,20020731,000000,35.7327,36.2927,35.2053,36.1428,237822.57275531,0
+VMC.US,D,20020801,000000,36.3275,36.5548,34.9849,35.2421,278191.42584555,0
+VMC.US,D,20020802,000000,35.3434,35.3434,33.6035,33.8926,221367.08911064,0
+VMC.US,D,20020805,000000,34.0474,34.5143,33.6035,33.6035,280606.22602791,0
+VMC.US,D,20020806,000000,33.6314,35.1219,33.6314,34.4486,265026.83752863,0
+VMC.US,D,20020807,000000,34.8488,35.1686,33.9094,34.8678,195588.74471189,0
+VMC.US,D,20020808,000000,35.6632,35.8171,34.5698,35.8171,227624.62386175,0
+VMC.US,D,20020809,000000,35.7237,35.7624,35.0326,35.5986,264589.79696185,0
+VMC.US,D,20020812,000000,34.9402,34.958,34.0911,34.5143,280274.92108213,0
+VMC.US,D,20020813,000000,34.6314,35.1786,34.2769,34.2868,186925.47283165,0
+VMC.US,D,20020814,000000,34.4953,35.3514,33.6909,35.261,233216.52770356,0
+VMC.US,D,20020816,000000,35.9452,35.9452,35.2421,35.7426,203265.15079618,0
+VMC.US,D,20020819,000000,35.972,36.8012,35.7069,36.6452,259871.97425362,0
+VMC.US,D,20020820,000000,36.6265,36.975,36.1518,36.6452,275121.06481302,0
+VMC.US,D,20020821,000000,36.2351,36.5548,34.3325,34.6681,811652.80891661,0
+VMC.US,D,20020822,000000,34.8488,35.4893,34.5877,35.1051,443175.24681173,0
+VMC.US,D,20020823,000000,35.2421,35.5638,34.8846,34.9115,197014.66508647,0
+VMC.US,D,20020826,000000,35.0604,35.8628,34.7972,35.8091,222796.03050295,0
+VMC.US,D,20020827,000000,35.826,36.1149,35.3344,35.555,237058.2552664,0
+VMC.US,D,20020828,000000,35.7327,35.7813,34.8757,35.0514,170358.2115305,0
+VMC.US,D,20020829,000000,34.6582,35.2421,34.4318,35.0514,268866.55107964,0
+VMC.US,D,20020830,000000,35.1051,35.7724,34.8678,35.0802,203815.98303128,0
+VMC.US,D,20020903,000000,35.0802,35.0802,33.9472,34.2113,355637.22969236,0
+VMC.US,D,20020904,000000,34.3414,35.6065,34.2392,35.555,275450.35574697,0
+VMC.US,D,20020905,000000,35.5181,35.9532,35.4079,35.5181,304304.09620782,0
+VMC.US,D,20020906,000000,35.7327,36.0425,35.4993,35.8538,182973.98162415,0
+VMC.US,D,20020909,000000,35.7813,36.2173,35.0604,36.0971,176061.89302877,0
+VMC.US,D,20020910,000000,36.3195,36.6652,35.7237,36.5738,273036.56257052,0
+VMC.US,D,20020911,000000,36.8637,36.9928,36.6175,36.9104,197344.96302635,0
+VMC.US,D,20020912,000000,36.4109,36.4109,35.962,36.0157,216434.77414267,0
+VMC.US,D,20020913,000000,36.0157,36.2927,35.5638,36.2927,157851.19807558,0
+VMC.US,D,20020917,000000,36.2927,36.5887,35.4248,35.555,184074.63908842,0
+VMC.US,D,20020918,000000,35.2322,35.537,34.7237,35.2322,129659.06050039,0
+VMC.US,D,20020919,000000,35.0326,35.0415,33.7346,33.7346,272274.25909344,0
+VMC.US,D,20020920,000000,33.542,34.5231,33.5132,34.3682,494515.42933766,0
+VMC.US,D,20020923,000000,34.1676,34.3583,33.5589,33.8479,176173.67068526,0
+VMC.US,D,20020924,000000,33.6035,33.6035,32.4794,32.5727,262508.3157371,0
+VMC.US,D,20020925,000000,32.8608,33.6482,32.4794,33.3921,238045.12106236,0
+VMC.US,D,20020926,000000,32.3692,33.9383,32.3692,33.6383,573824.19412581,0
+VMC.US,D,20020927,000000,33.1746,33.265,32.2789,32.3533,387558.31016799,0
+VMC.US,D,20020930,000000,32.4526,32.7804,31.1855,32.5083,428806.27942138,0
+VMC.US,D,20021001,000000,32.5083,32.6831,31.5599,32.6831,300569.11127189,0
+VMC.US,D,20021002,000000,32.7714,32.7714,31.5877,31.5877,309565.70210976,0
+VMC.US,D,20021003,000000,31.9124,32.1448,31.0216,31.0763,289600.80285394,0
+VMC.US,D,20021004,000000,31.5132,31.6502,30.3047,30.5807,371760.40138533,0
+VMC.US,D,20021007,000000,30.8131,30.8668,29.8925,29.9124,318561.2859417,0
+VMC.US,D,20021008,000000,30.0286,30.9759,29.7615,30.4845,360902.86361794,0
+VMC.US,D,20021009,000000,30.4845,30.4845,29.0902,29.0991,242430.63181889,0
+VMC.US,D,20021010,000000,29.2202,30.6661,29.0902,30.5282,337317.77810042,0
+VMC.US,D,20021011,000000,30.8399,32.0058,30.7466,31.6969,310990.61547841,0
+VMC.US,D,20021014,000000,31.6969,31.8946,31.3236,31.54,169263.59610171,0
+VMC.US,D,20021015,000000,32.0058,33.542,31.7803,33.542,215113.58238319,0
+VMC.US,D,20021016,000000,33.6314,33.6314,32.3066,32.397,253181.42695938,0
+VMC.US,D,20021017,000000,33.3534,34.1676,33.2917,34.0812,308688.59995845,0
+VMC.US,D,20021018,000000,33.3534,33.3534,32.1895,32.7267,469396.67381274,0
+VMC.US,D,20021021,000000,32.7347,33.8926,32.3792,33.6314,316586.54734387,0
+VMC.US,D,20021022,000000,33.7546,33.7634,32.3881,32.7267,263603.93817181,0
+VMC.US,D,20021023,000000,32.7347,33.2004,31.9591,33.0823,327230.59985743,0
+VMC.US,D,20021024,000000,33.3087,33.3087,32.0524,32.2332,211168.13321117,0
+VMC.US,D,20021025,000000,32.2332,32.9799,31.823,32.8518,263272.63322601,0
+VMC.US,D,20021028,000000,32.8608,32.8608,29.7436,30.0564,993417.37643776,0
+VMC.US,D,20021029,000000,29.9492,30.1627,29.0902,29.9025,518539.56943378,0
+VMC.US,D,20021030,000000,29.7615,30.1011,29.6284,29.9492,356075.27726505,0
+VMC.US,D,20021031,000000,29.7615,30.5639,29.7615,30.1716,280166.16444338,0
+VMC.US,D,20021101,000000,30.1627,31.0683,29.835,31.0316,334576.70800185,0
+VMC.US,D,20021104,000000,31.1954,32.3066,31.0117,31.3404,332382.44211471,0
+VMC.US,D,20021105,000000,31.4398,31.9323,31.1309,31.5877,241553.52966759,0
+VMC.US,D,20021106,000000,31.4655,32.2162,31.3324,32.1171,208094.7511609,0
+VMC.US,D,20021107,000000,31.8857,31.8857,30.9939,31.0853,263603.93817181,0
+VMC.US,D,20021108,000000,31.2868,31.6692,30.7853,31.1011,320538.03855137,0
+VMC.US,D,20021111,000000,31.0316,31.2421,30.5132,30.7853,192849.68862515,0
+VMC.US,D,20021112,000000,30.7466,31.4855,30.6562,31.0683,185058.48386665,0
+VMC.US,D,20021113,000000,31.0216,31.7713,30.5807,31.1488,274681.00322849,0
+VMC.US,D,20021114,000000,31.3791,32.2789,31.3791,32.0724,200417.3380707,0
+VMC.US,D,20021115,000000,32.0524,32.4069,31.9591,32.3066,218845.54630138,0
+VMC.US,D,20021118,000000,32.4069,32.5083,32.0058,32.2432,165420.86153296,0
+VMC.US,D,20021119,000000,32.1895,32.8329,32.0058,32.3792,272492.77937684,0
+VMC.US,D,20021120,000000,32.2789,32.9175,31.823,32.8985,225539.11461336,0
+VMC.US,D,20021121,000000,32.8171,33.9094,32.6364,33.9094,491552.81793795,0
+VMC.US,D,20021122,000000,33.9094,33.967,33.11,33.2004,282251.67369178,0
+VMC.US,D,20021125,000000,33.3334,33.9094,33.0623,33.5678,221040.81919443,0
+VMC.US,D,20021126,000000,33.3334,33.6135,32.9522,33.0435,192408.62003471,0
+VMC.US,D,20021127,000000,33.0435,34.1478,33.0435,34.0911,145239.45600558,0
+VMC.US,D,20021129,000000,34.1011,34.3782,34.0911,34.1388,81615.815337694,0
+VMC.US,D,20021202,000000,34.2392,34.5967,33.6979,34.2302,288507.19443107,0
+VMC.US,D,20021203,000000,34.3782,34.3782,33.1269,33.275,279944.62314225,0
+VMC.US,D,20021204,000000,33.4585,33.6225,33.2917,33.5778,370559.04332963,0
+VMC.US,D,20021205,000000,33.5867,33.5867,33.1746,33.5132,269305.60565825,0
+VMC.US,D,20021206,000000,32.9252,33.7923,32.8885,33.6642,338086.12361298,0
+VMC.US,D,20021209,000000,33.5231,33.5778,33.0435,33.0912,249781.77499288,0
+VMC.US,D,20021210,000000,33.247,33.3087,32.691,33.3087,245279.4515503,0
+VMC.US,D,20021211,000000,33.0823,33.6314,32.7804,33.5678,296840.16837145,0
+VMC.US,D,20021212,000000,33.5231,33.7266,33.3334,33.6135,299798.7517475,0
+VMC.US,D,20021213,000000,33.4755,33.4755,33.0166,33.275,182973.98162415,0
+VMC.US,D,20021216,000000,33.247,34.2868,33.1557,34.2868,247915.79303379,0
+VMC.US,D,20021217,000000,33.838,34.4686,33.838,34.2491,286203.16489928,0
+VMC.US,D,20021218,000000,34.1478,34.2014,33.0535,33.0723,415646.72613402,0
+VMC.US,D,20021219,000000,33.2917,33.4675,33.1269,33.3633,336111.38501516,0
+VMC.US,D,20021220,000000,33.5678,34.1578,33.3334,34.0911,349606.27127195,0
+VMC.US,D,20021223,000000,34.0733,34.3782,33.8747,34.1478,191862.82282918,0
+VMC.US,D,20021224,000000,34.0911,34.12,33.82,33.9948,52327.04832189,0
+VMC.US,D,20021226,000000,34.0037,34.2491,33.6135,33.7079,189670.57095388,0
+VMC.US,D,20021227,000000,33.6979,33.7266,33.1846,33.1846,194934.19086764,0
+VMC.US,D,20021230,000000,33.11,33.4675,32.8329,33.4398,366276.24717635,0
+VMC.US,D,20021231,000000,33.3334,34.2392,33.0912,33.9283,393593.29661206,0
+VMC.US,D,20030102,000000,34.3325,34.7237,33.9005,34.6969,318007.43268887,0
+VMC.US,D,20030103,000000,34.4686,35.0604,33.9005,33.976,207107.88536494,0
+VMC.US,D,20030106,000000,33.976,34.3583,33.7079,34.2392,440215.65642976,0
+VMC.US,D,20030107,000000,34.2868,34.3057,33.9094,33.9283,385585.585582,0
+VMC.US,D,20030108,000000,33.9383,33.9383,32.9252,32.9522,524898.81178225,0
+VMC.US,D,20030109,000000,32.9522,32.9799,32.3692,32.6453,926399.11883296,0
+VMC.US,D,20030110,000000,32.4626,32.9252,32.1171,32.3881,602783.67020766,0
+VMC.US,D,20030113,000000,32.4983,32.6453,32.1071,32.1895,290480.92602299,0
+VMC.US,D,20030114,000000,32.2987,32.2987,31.8767,32.1171,208755.34704065,0
+VMC.US,D,20030115,000000,32.1171,32.1171,31.4218,31.4855,284991.73678445,0
+VMC.US,D,20030116,000000,31.6235,31.7526,31.121,31.3324,416518.79325576,0
+VMC.US,D,20030117,000000,31.2153,31.4218,30.9671,31.2153,211497.42414512,0
+VMC.US,D,20030121,000000,31.3047,31.3791,30.4477,30.4765,226524.9734034,0
+VMC.US,D,20030122,000000,30.5282,30.6841,30.1528,30.3126,364414.29324091,0
+VMC.US,D,20030123,000000,30.8935,31.0316,30.404,30.7655,573169.64028156,0
+VMC.US,D,20030124,000000,30.8042,30.9224,30.5202,30.7565,629444.15178729,0
+VMC.US,D,20030127,000000,30.7565,30.7565,30.2849,30.3126,423098.56989943,0
+VMC.US,D,20030128,000000,30.4477,30.9839,30.4139,30.8498,409718.48231687,0
+VMC.US,D,20030129,000000,30.7565,31.0763,30.3206,31.0028,262068.25415258,0
+VMC.US,D,20030130,000000,31.0853,31.1309,30.2461,30.3306,271391.11490666,0
+VMC.US,D,20030131,000000,30.2659,31.0594,30.1338,30.8042,281264.80789583,0
+VMC.US,D,20030203,000000,30.8042,31.0117,30.7565,30.9025,234200.37248178,0
+VMC.US,D,20030204,000000,30.6184,30.6661,29.9025,29.9581,502960.18093451,0
+VMC.US,D,20030205,000000,30.0286,30.0833,29.4636,29.4993,469615.19409613,0
+VMC.US,D,20030206,000000,29.4993,29.4993,28.8003,28.8529,489910.39129182,0
+VMC.US,D,20030207,000000,28.9324,29.0246,28.54,28.7069,315492.93892099,0
+VMC.US,D,20030210,000000,28.8003,28.979,28.4925,28.8607,337864.58231185,0
+VMC.US,D,20030211,000000,28.8607,29.0902,28.6453,28.817,305399.71864253,0
+VMC.US,D,20030212,000000,28.6801,28.9601,28.5877,28.6622,275560.11939163,0
+VMC.US,D,20030213,000000,28.5877,28.8607,28.0763,28.4408,215113.58238319,0
+VMC.US,D,20030214,000000,28.4408,29.1368,28.3514,29.1368,223674.13966018,0
+VMC.US,D,20030218,000000,29.0425,29.3881,28.9968,29.3782,263603.93817181,0
+VMC.US,D,20030219,000000,29.3523,29.4338,29.0425,29.2104,207657.71059412,0
+VMC.US,D,20030220,000000,29.3523,29.3523,28.9501,29.1448,173543.37123725,0
+VMC.US,D,20030221,000000,29.2282,29.8638,29.1637,29.6721,270182.70780956,0
+VMC.US,D,20030224,000000,29.6096,29.6096,28.8607,28.9879,222796.03050295,0
+VMC.US,D,20030225,000000,28.8697,29.3066,28.5222,29.3066,272382.00872627,0
+VMC.US,D,20030226,000000,29.4636,29.4904,29.0803,29.1736,180339.65415249,0
+VMC.US,D,20030227,000000,29.3523,29.3523,28.7813,29.0246,399516.50539964,0
+VMC.US,D,20030228,000000,29.1538,29.2282,28.8787,28.8955,199207.9239677,0
+VMC.US,D,20030303,000000,29.127,29.3523,28.8697,29.0148,216434.77414267,0
+VMC.US,D,20030304,000000,28.9412,28.9412,27.9055,27.9055,337538.31239564,0
+VMC.US,D,20030305,000000,27.8489,27.967,27.2939,27.7038,370886.32025177,0
+VMC.US,D,20030306,000000,27.6214,27.6214,27.0108,27.2849,353990.77502256,0
+VMC.US,D,20030307,000000,27.0922,27.8032,27.0724,27.5748,245721.52714665,0
+VMC.US,D,20030310,000000,27.4587,27.5291,26.9174,27.0296,272382.00872627,0
+VMC.US,D,20030311,000000,26.848,27.3186,26.7476,26.7664,278849.00070756,0
+VMC.US,D,20030312,000000,26.7476,26.7476,26.2054,26.4925,244840.39697168,0
+VMC.US,D,20030313,000000,26.7198,27.1181,26.4635,27.1181,321743.42463072,0
+VMC.US,D,20030314,000000,27.3286,27.6027,27.0375,27.1845,300134.08471694,0
+VMC.US,D,20030317,000000,27.2749,27.9402,26.8033,27.8767,577333.60973696,0
+VMC.US,D,20030318,000000,27.8856,28.104,27.6125,27.8668,397215.49688561,0
+VMC.US,D,20030319,000000,27.9582,28.2511,27.7853,28.2511,367592.40390627,0
+VMC.US,D,20030320,000000,28.1677,28.2511,27.6404,28.0943,321633.66098606,0
+VMC.US,D,20030321,000000,28.104,29.4437,28.0763,29.4437,922773.89754168,0
+VMC.US,D,20030324,000000,29.1736,29.1736,28.4488,28.5976,504389.12232682,0
+VMC.US,D,20030325,000000,28.5302,28.9412,28.26,28.5778,351800.53715909,0
+VMC.US,D,20030326,000000,28.4855,28.4855,27.6951,28.1408,401491.24399748,0
+VMC.US,D,20030327,000000,28.0049,28.0943,27.6404,27.975,259101.61472921,0
+VMC.US,D,20030328,000000,27.9055,28.0326,27.6214,27.8668,267988.44192243,0
+VMC.US,D,20030331,000000,27.3473,27.9155,27.258,27.557,340061.86921674,0
+VMC.US,D,20030401,000000,27.7605,28.0574,27.258,28.0505,307368.41520486,0
+VMC.US,D,20030402,000000,28.2798,29.1368,28.0505,28.844,274351.71229453,0
+VMC.US,D,20030403,000000,28.9324,29.0525,28.6702,28.7724,239908.08200371,0
+VMC.US,D,20030404,000000,28.9879,29.0902,28.5222,28.688,263161.86257544,0
+VMC.US,D,20030407,000000,29.0346,29.3523,28.8082,28.9044,400286.86492405,0
+VMC.US,D,20030408,000000,28.8955,28.9879,28.688,28.817,323058.57435472,0
+VMC.US,D,20030409,000000,29.127,29.1368,28.3603,28.5023,265793.16902937,0
+VMC.US,D,20030410,000000,28.5023,28.6533,28.3771,28.6533,224550.23480556,0
+VMC.US,D,20030411,000000,28.8955,29.0525,28.5122,28.5976,170025.89957879,0
+VMC.US,D,20030414,000000,28.826,29.0991,28.7168,29.0346,201516.98852906,0
+VMC.US,D,20030415,000000,29.1736,29.2987,28.8955,29.2719,323822.89184363,0
+VMC.US,D,20030416,000000,29.0803,29.1815,28.5599,28.6533,324703.01501267,0
+VMC.US,D,20030417,000000,28.8082,29.0703,28.6533,29.0246,241006.72545615,0
+VMC.US,D,20030421,000000,29.0246,29.0246,28.7446,28.844,184951.74123973,0
+VMC.US,D,20030422,000000,28.6969,29.2005,28.4408,29.1637,364190.73792795,0
+VMC.US,D,20030423,000000,28.9412,29.4904,28.8529,29.3603,395127.97362537,0
+VMC.US,D,20030424,000000,29.3336,29.5282,29.0803,29.2531,174967.27759999,0
+VMC.US,D,20030425,000000,29.0803,29.0803,28.4765,28.5122,249121.17911313,0
+VMC.US,D,20030428,000000,28.6255,29.3523,28.6255,29.1538,422553.77969983,0
+VMC.US,D,20030429,000000,29.4904,30.1994,29.4904,30.1716,819986.7898629,0
+VMC.US,D,20030430,000000,30.404,32.2252,30.3306,31.8767,1104650.2427193,0
+VMC.US,D,20030501,000000,31.831,31.831,31.0763,31.7446,431877.64745982,0
+VMC.US,D,20030502,000000,31.7446,32.2709,31.6235,32.1258,297827.03416741,0
+VMC.US,D,20030505,000000,32.0435,32.3236,31.54,31.7446,340610.68744,0
+VMC.US,D,20030506,000000,32.2252,32.6076,31.9034,32.3434,420579.04110199,0
+VMC.US,D,20030507,000000,32.2252,32.6641,31.968,32.2162,409938.00960617,0
+VMC.US,D,20030508,000000,32.2162,32.3156,31.814,31.8946,296293.36416001,0
+VMC.US,D,20030509,000000,32.0435,32.3066,31.8499,32.2709,249009.40145665,0
+VMC.US,D,20030512,000000,32.2709,32.8002,32.1358,32.7267,268213.0042413,0
+VMC.US,D,20030513,000000,32.7267,32.7535,32.3881,32.6076,322179.45819158,0
+VMC.US,D,20030514,000000,32.7714,32.7902,32.1358,32.3613,296622.65509397,0
+VMC.US,D,20030515,000000,32.5907,32.6364,32.0435,32.5173,231348.53173263,0
+VMC.US,D,20030516,000000,32.5907,32.6453,31.8857,32.564,429903.91586789,0
+VMC.US,D,20030519,000000,32.4716,32.4716,31.8578,32.1637,688243.22712003,0
+VMC.US,D,20030520,000000,31.978,32.3236,31.7159,32.1448,285106.53545867,0
+VMC.US,D,20030521,000000,31.6791,32.0793,31.4855,32.0435,310005.76369427,0
+VMC.US,D,20030522,000000,32.0157,32.3792,31.9124,32.3434,300349.58398259,0
+VMC.US,D,20030523,000000,32.3434,32.6364,32.1895,32.6364,310666.35957402,0
+VMC.US,D,20030527,000000,32.6364,33.4585,32.3613,33.4585,302434.08622507,0
+VMC.US,D,20030528,000000,33.3007,33.7079,33.275,33.6225,341484.76857357,0
+VMC.US,D,20030529,000000,33.6225,33.82,32.6364,32.9252,347627.50465046,0
+VMC.US,D,20030530,000000,32.9252,33.4021,32.9085,33.4021,319439.39509893,0
+VMC.US,D,20030602,000000,33.9094,34.3682,33.6482,34.1676,441092.75858107,0
+VMC.US,D,20030603,000000,34.0733,34.1101,33.2917,33.6135,300349.58398259,0
+VMC.US,D,20030604,000000,33.6135,34.3951,33.5946,34.3951,255376.69985242,0
+VMC.US,D,20030605,000000,34.3951,35.0415,34.1388,35.0037,339295.537716,0
+VMC.US,D,20030606,000000,34.958,35.4804,34.8399,35.1875,439998.14315228,0
+VMC.US,D,20030609,000000,35.1875,35.261,33.8479,33.9948,364527.07790331,0
+VMC.US,D,20030610,000000,34.0911,35.0892,34.0574,34.8211,307368.41520486,0
+VMC.US,D,20030611,000000,35.0514,35.6969,34.7337,35.6711,469065.36886695,0
+VMC.US,D,20030612,000000,35.679,35.8796,35.2798,35.7893,247149.46153304,0
+VMC.US,D,20030613,000000,35.9183,35.962,35.2878,35.5083,268758.80144682,0
+VMC.US,D,20030616,000000,35.6443,36.3742,35.6254,36.1428,318229.98099591,0
+VMC.US,D,20030617,000000,36.0971,36.402,35.7624,36.2828,221040.81919443,0
+VMC.US,D,20030618,000000,36.3275,36.4198,35.8091,36.0514,246927.92023192,0
+VMC.US,D,20030619,000000,36.2828,36.3017,35.2322,35.2322,408073.03465298,0
+VMC.US,D,20030620,000000,35.4616,35.4715,34.258,34.3057,568560.57421206,0
+VMC.US,D,20030623,000000,34.2113,34.2392,33.6819,33.9571,218078.20779472,0
+VMC.US,D,20030624,000000,34.4149,34.4586,33.9472,34.2769,248572.36088988,0
+VMC.US,D,20030625,000000,34.1865,34.4686,33.838,33.8568,193502.22845759,0
+VMC.US,D,20030626,000000,33.6314,34.3414,33.5589,34.2014,220930.04854386,0
+VMC.US,D,20030627,000000,34.2769,34.2769,33.6482,33.6819,389313.52147652,0
+VMC.US,D,20030630,000000,33.6819,34.0217,33.3334,33.7923,417619.45072003,0
+VMC.US,D,20030701,000000,33.7923,33.976,33.0366,33.9571,307916.22642222,0
+VMC.US,D,20030702,000000,34.0037,34.3583,33.7634,34.3583,252852.13602541,0
+VMC.US,D,20030703,000000,33.9094,34.0664,33.6383,33.8836,153463.67330722,0
+VMC.US,D,20030707,000000,33.9849,35.1299,33.9849,35.1219,331615.10360805,0
+VMC.US,D,20030708,000000,35.4169,35.4169,34.8488,35.0802,228389.94835659,0
+VMC.US,D,20030709,000000,34.9849,35.0037,34.6135,34.8846,143046.19712436,0
+VMC.US,D,20030710,000000,34.8211,34.8678,34.3414,34.687,195922.06366951,0
+VMC.US,D,20030711,000000,34.6969,34.8141,34.2302,34.551,147655.26319385,0
+VMC.US,D,20030714,000000,34.8211,35.0326,34.551,34.687,178260.18693958,0
+VMC.US,D,20030715,000000,34.6582,34.8488,33.7823,33.8647,315049.85631873,0
+VMC.US,D,20030716,000000,33.9094,34.0217,33.3921,33.5946,261631.2135858,0
+VMC.US,D,20030717,000000,33.6819,33.7733,33.2381,33.3921,165204.3552614,0
+VMC.US,D,20030718,000000,33.6819,33.9094,33.3821,33.8111,155660.96021209,0
+VMC.US,D,20030721,000000,33.6383,33.6383,33.0912,33.3821,273910.6437041,0
+VMC.US,D,20030722,000000,33.4398,33.9094,33.1846,33.82,262068.25415258,0
+VMC.US,D,20030723,000000,34.1388,34.1388,33.7733,34.1101,217312.88329989,0
+VMC.US,D,20030724,000000,34.0733,34.5967,33.82,34.0474,287405.52996089,0
+VMC.US,D,20030725,000000,33.9571,33.9571,32.9989,33.7923,498243.36523219,0
+VMC.US,D,20030728,000000,33.838,34.4406,33.3921,34.4406,445259.74905421,0
+VMC.US,D,20030729,000000,34.4406,36.546,34.4406,36.3097,948440.46428394,0
+VMC.US,D,20030730,000000,36.3195,36.673,36.0693,36.2093,596971.23207064,0
+VMC.US,D,20030731,000000,36.1428,36.8379,35.9085,36.6652,499560.52896801,0
+VMC.US,D,20030801,000000,36.5985,36.5985,36.2828,36.3275,501866.57251165,0
+VMC.US,D,20030804,000000,35.962,36.6265,35.7813,36.4198,324816.80668099,0
+VMC.US,D,20030805,000000,36.5985,36.8548,36.2093,36.3364,402152.84688315,0
+VMC.US,D,20030806,000000,36.2351,36.4665,36.0882,36.1518,453600.77904189,0
+VMC.US,D,20030807,000000,36.0971,36.3454,35.7327,36.2262,260856.82603774,0
+VMC.US,D,20030808,000000,36.2262,36.7376,36.0782,36.7376,236950.50563358,0
+VMC.US,D,20030811,000000,36.7376,36.8101,35.9809,36.5281,284551.67519992,0
+VMC.US,D,20030812,000000,36.4198,36.7187,36.2262,36.7019,199317.68761233,0
+VMC.US,D,20030813,000000,36.7019,36.7922,36.2828,36.546,164216.48245953,0
+VMC.US,D,20030814,000000,36.546,37.5112,36.2351,37.4416,360792.09296737,0
+VMC.US,D,20030815,000000,37.3772,37.7227,37.3305,37.7127,160704.04583064,0
+VMC.US,D,20030818,000000,37.7127,37.8329,37.539,37.8161,133500.78806324,0
+VMC.US,D,20030819,000000,37.7227,38.4944,37.693,38.4417,336769.96688306,0
+VMC.US,D,20030820,000000,38.1496,38.4487,37.9432,37.9749,168608.03525154,0
+VMC.US,D,20030821,000000,37.9591,38.3603,37.6572,38.2322,230915.51918951,0
+VMC.US,D,20030822,000000,38.242,38.4158,37.3305,37.4754,181769.60255072,0
+VMC.US,D,20030825,000000,37.1478,37.7317,37.1011,37.5767,171786.1459169,0
+VMC.US,D,20030826,000000,37.4049,37.6473,36.8906,37.549,192849.68862515,0
+VMC.US,D,20030827,000000,37.6294,37.6294,36.9193,37.5013,180232.91152557,0
+VMC.US,D,20030828,000000,37.4656,37.693,36.967,37.683,123409.58179658,0
+VMC.US,D,20030829,000000,37.4576,37.8071,37.3405,37.7514,114304.23431999,0
+VMC.US,D,20030902,000000,38.0117,38.5478,37.5579,38.5391,202392.07666853,0
+VMC.US,D,20030903,000000,38.5955,38.9063,38.399,38.9063,266450.74389137,0
+VMC.US,D,20030904,000000,38.6542,38.9233,37.6661,38.0485,378893.02427593,0
+VMC.US,D,20030905,000000,37.8688,37.9243,37.0831,37.4049,228938.76657984,0
+VMC.US,D,20030908,000000,37.6016,38.2063,37.3305,38.1963,215995.71956406,0
+VMC.US,D,20030909,000000,38.0028,38.0216,37.5579,37.7514,145787.26722294,0
+VMC.US,D,20030910,000000,37.3772,37.53,36.7922,36.9104,271391.11490666,0
+VMC.US,D,20030911,000000,36.9104,37.3592,36.7376,37.1855,195263.4818016,0
+VMC.US,D,20030912,000000,36.6919,38.3234,36.6919,38.3234,617595.72020029,0
+VMC.US,D,20030915,000000,38.3234,38.8617,38.3067,38.8002,301449.23444094,0
+VMC.US,D,20030916,000000,38.4665,39.1904,38.4665,39.0991,278849.00070756,0
+VMC.US,D,20030917,000000,37.1011,37.693,36.0514,36.7099,1744734.4189965,0
+VMC.US,D,20030918,000000,36.7099,37.2192,36.4754,37.1755,455571.48961608,0
+VMC.US,D,20030919,000000,37.1011,37.3949,36.8379,37.3949,287844.58453949,0
+VMC.US,D,20030922,000000,37.3305,37.3592,36.8469,37.0385,319878.44967753,0
+VMC.US,D,20030923,000000,37.0385,37.0554,36.682,36.957,263603.93817181,0
+VMC.US,D,20030924,000000,36.828,36.8906,36.0157,36.3553,277319.35872381,0
+VMC.US,D,20030925,000000,36.3742,36.5281,36.1051,36.1518,349274.96632615,0
+VMC.US,D,20030926,000000,36.1518,36.2828,35.7069,36.1051,327666.6334183,0
+VMC.US,D,20030929,000000,36.1149,36.828,36.0514,36.8101,318229.98099591,0
+VMC.US,D,20030930,000000,36.7843,36.9193,36.0971,36.3831,280494.44837142,0
+VMC.US,D,20031001,000000,36.3831,37.256,36.3017,37.256,373627.39035034,0
+VMC.US,D,20031002,000000,37.3225,37.6473,36.8906,37.6473,166849.80292526,0
+VMC.US,D,20031003,000000,37.7514,38.6055,37.7514,38.1676,302654.6205203,0
+VMC.US,D,20031006,000000,38.1676,38.6542,38.0117,38.3324,213033.10816436,0
+VMC.US,D,20031007,000000,38.3324,38.6442,37.9849,38.6442,293441.52341087,0
+VMC.US,D,20031008,000000,38.6442,38.7912,38.2143,38.2897,233105.75705299,0
+VMC.US,D,20031009,000000,38.2897,38.6245,37.9661,38.2897,367376.90464062,0
+VMC.US,D,20031010,000000,38.2897,38.2897,38.1399,38.26,158730.31423871,0
+VMC.US,D,20031013,000000,39.4239,41.5241,39.4159,41.4307,1646119.3368205,0
+VMC.US,D,20031014,000000,41.3255,41.8329,41.0782,41.4407,971810.05053581,0
+VMC.US,D,20031015,000000,41.4407,41.5151,40.9551,41.107,348289.10753611,0
+VMC.US,D,20031016,000000,41.107,41.1159,40.7515,40.823,350044.31884464,0
+VMC.US,D,20031017,000000,40.8141,40.8141,39.8538,39.9094,407634.98708029,0
+VMC.US,D,20031020,000000,39.9183,40.0633,39.7734,39.9094,255261.9011782,0
+VMC.US,D,20031021,000000,40.0633,40.0633,39.5191,39.8091,280606.22602791,0
+VMC.US,D,20031022,000000,39.693,39.8359,39.388,39.4993,187692.8113383,0
+VMC.US,D,20031023,000000,39.4526,39.8895,39.2718,39.7009,292672.17089238,0
+VMC.US,D,20031024,000000,39.4239,39.538,39.0703,39.538,194602.88592185,0
+VMC.US,D,20031027,000000,39.538,39.9094,39.4426,39.7824,211828.72909092,0
+VMC.US,D,20031028,000000,40.108,41.3155,40.0206,40.5568,880872.38144995,0
+VMC.US,D,20031029,000000,40.5568,40.6592,40.3285,40.5469,319328.62444836,0
+VMC.US,D,20031030,000000,40.7028,40.8399,40.393,40.6214,361016.65528625,0
+VMC.US,D,20031031,000000,40.7028,40.8836,40.3463,40.393,279729.12387659,0
+VMC.US,D,20031103,000000,40.4724,40.9551,40.384,40.7784,473232.3593401,0
+VMC.US,D,20031104,000000,40.685,40.685,40.3374,40.4804,561641.43657528,0
+VMC.US,D,20031105,000000,40.5191,40.8041,40.2838,40.6939,308247.53136801,0
+VMC.US,D,20031106,000000,40.7872,41.2977,40.6592,41.1249,468626.31428834,0
+VMC.US,D,20031107,000000,41.1249,41.1249,40.4804,40.537,288394.40976867,0
+VMC.US,D,20031110,000000,40.5836,41.107,40.4894,40.8041,332164.92883723,0
+VMC.US,D,20031111,000000,40.8558,41.0504,40.6592,40.685,248572.36088988,0
+VMC.US,D,20031112,000000,40.7515,41.0692,40.685,41.0504,235189.25228957,0
+VMC.US,D,20031113,000000,41.0206,41.0405,40.5281,40.7028,286639.19846014,0
+VMC.US,D,20031114,000000,40.7952,41.0504,40.4804,40.5668,155220.89862757,0
+VMC.US,D,20031117,000000,40.5668,40.5668,39.5648,40.0832,297607.5068781,0
+VMC.US,D,20031118,000000,40.2033,40.401,39.5747,39.5936,178477.70021705,0
+VMC.US,D,20031119,000000,39.6016,39.6542,39.3712,39.5092,305833.73819157,0
+VMC.US,D,20031120,000000,39.4705,39.7009,39.109,39.4239,405545.44980824,0
+VMC.US,D,20031121,000000,39.4705,39.6542,39.1547,39.2997,211389.67451231,0
+VMC.US,D,20031124,000000,39.2441,39.9561,39.2441,39.9561,317243.11519996,0
+VMC.US,D,20031125,000000,39.7455,40.6592,39.6542,40.5668,456778.88970725,0
+VMC.US,D,20031126,000000,40.5668,40.7227,39.828,40.4287,170248.44788585,0
+VMC.US,D,20031128,000000,40.384,40.537,40.3374,40.537,127468.82263691,0
+VMC.US,D,20031201,000000,40.7028,41.8131,40.5668,41.8131,426835.5688472,0
+VMC.US,D,20031202,000000,41.7773,41.9233,41.6423,41.9233,563077.427009,0
+VMC.US,D,20031203,000000,41.9333,42.253,41.6601,41.7862,418821.81578164,0
+VMC.US,D,20031204,000000,41.9333,42.1437,41.7257,42.0256,310005.76369427,0
+VMC.US,D,20031205,000000,41.9333,42.0157,41.5856,41.7515,211389.67451231,0
+VMC.US,D,20031208,000000,41.8706,43.2847,41.7942,43.2759,572729.57869703,0
+VMC.US,D,20031209,000000,43.3026,43.5727,42.7793,43.0553,484318.48745001,0
+VMC.US,D,20031210,000000,42.9998,42.9998,42.1726,42.391,305065.392679,0
+VMC.US,D,20031211,000000,42.391,43.4904,42.391,43.2847,377686.63119066,0
+VMC.US,D,20031212,000000,43.2847,43.5727,43.1209,43.5727,222462.71154534,0
+VMC.US,D,20031215,000000,43.7565,44.3065,43.2759,43.392,417837.97100341,0
+VMC.US,D,20031216,000000,43.5727,43.7118,42.7714,43.3663,232448.18219099,0
+VMC.US,D,20031217,000000,43.3663,43.382,42.4873,42.6174,382845.52248933,0
+VMC.US,D,20031218,000000,42.4784,43.5281,42.4009,43.5281,563186.18364774,0
+VMC.US,D,20031219,000000,43.5281,43.7565,43.3663,43.6641,282581.97163166,0
+VMC.US,D,20031222,000000,43.6641,44.0027,43.6462,43.9759,217859.68751133,0
+VMC.US,D,20031223,000000,43.9402,44.2044,43.7306,43.9103,278633.5014419,0
+VMC.US,D,20031224,000000,43.9103,43.9759,43.7028,43.7762,111340.61591436,0
+VMC.US,D,20031226,000000,43.8736,44.122,43.8479,43.9481,68667.733292338,0
+VMC.US,D,20031229,000000,43.9402,44.1954,43.9303,43.9839,358820.37538729,0
+VMC.US,D,20031230,000000,44.0316,44.0316,43.2579,43.5817,410598.60548591,0
+VMC.US,D,20031231,000000,43.8032,43.8032,43.0941,43.3663,355310.95977614,0
+VMC.US,D,20040102,000000,43.5281,43.5817,42.8091,43.0365,241334.00237829,0
+VMC.US,D,20040105,000000,45.5817,46.0633,44.8855,45.679,1420137.1396048,0
+VMC.US,D,20040106,000000,45.5628,45.5727,45.0642,45.2162,594668.20954476,0
+VMC.US,D,20040107,000000,45.397,45.5549,44.8577,45.3046,572180.76047377,0
+VMC.US,D,20040108,000000,45.1517,45.2579,44.5409,44.5976,848181.94845584,0
+VMC.US,D,20040109,000000,44.5776,45.1229,44.5776,44.8389,962589.90438499,0
+VMC.US,D,20040112,000000,44.8389,45.3146,44.8389,45.0265,522491.06064128,0
+VMC.US,D,20040113,000000,45.536,45.5628,44.9311,45.2162,407526.23044155,0
+VMC.US,D,20040114,000000,45.2242,45.5549,44.8487,45.1229,227624.62386175,0
+VMC.US,D,20040115,000000,45.1159,45.6452,44.8954,45.5171,514591.09924404,0
+VMC.US,D,20040116,000000,45.6958,45.807,44.9878,45.1517,374174.19456178,0
+VMC.US,D,20040120,000000,45.2579,45.2579,44.1686,44.8389,525230.11672802,0
+VMC.US,D,20040121,000000,44.5776,45.5817,44.5776,45.4158,376261.717822,0
+VMC.US,D,20040122,000000,45.397,45.536,45.1159,45.3046,584468.24663938,0
+VMC.US,D,20040123,000000,45.536,45.6452,44.7684,45.1695,359147.65230941,0
+VMC.US,D,20040126,000000,45.0355,45.6889,45.0355,45.6889,364414.29324091,0
+VMC.US,D,20040127,000000,45.5817,45.6711,45.2489,45.2956,539820.62541952,0
+VMC.US,D,20040128,000000,45.5092,45.5449,44.4377,44.5221,524024.73064867,0
+VMC.US,D,20040129,000000,44.5776,44.5876,43.5648,43.9402,645020.51926882,0
+VMC.US,D,20040130,000000,44.0316,44.122,43.4824,43.4824,496816.43785171,0
+VMC.US,D,20040202,000000,43.0265,43.7485,42.9631,43.4556,587760.14897305,0
+VMC.US,D,20040203,000000,43.8915,44.104,43.5727,43.5727,677161.12703376,0
+VMC.US,D,20040204,000000,43.1209,43.2202,42.0345,42.391,493307.02224057,0
+VMC.US,D,20040205,000000,42.2083,42.9441,42.2083,42.7524,422111.70410347,0
+VMC.US,D,20040206,000000,42.6621,43.3216,42.6621,43.3026,444165.13362543,0
+VMC.US,D,20040209,000000,43.3026,43.4357,42.7991,43.0265,272047.68276275,0
+VMC.US,D,20040210,000000,43.0265,43.1388,42.7892,43.0553,435609.611378,0
+VMC.US,D,20040211,000000,42.8448,42.9631,42.391,42.8538,569327.91271871,0
+VMC.US,D,20040212,000000,42.8984,42.8984,42.3542,42.6969,523802.18234163,0
+VMC.US,D,20040213,000000,42.688,42.688,41.9968,42.0256,315161.63397522,0
+VMC.US,D,20040217,000000,41.9531,42.6433,41.9531,42.6095,432866.5272676,0
+VMC.US,D,20040218,000000,42.6174,42.6174,42.0424,42.1824,411253.15933017,0
+VMC.US,D,20040219,000000,42.1824,42.2808,41.7942,42.0603,857725.34350513,0
+VMC.US,D,20040220,000000,42.2708,42.4506,41.8508,42.3542,501537.28157768,0
+VMC.US,D,20040223,000000,42.2083,42.4972,42.1338,42.391,505924.80634604,0
+VMC.US,D,20040224,000000,42.4089,42.7892,42.2451,42.3811,277532.84397764,0
+VMC.US,D,20040225,000000,42.1437,42.5916,41.7257,42.5449,278526.75881499,0
+VMC.US,D,20040226,000000,42.5449,42.6273,42.0961,42.391,409281.44175008,0
+VMC.US,D,20040227,000000,42.391,43.4734,42.3195,43.1209,489473.35072504,0
+VMC.US,D,20040301,000000,43.1666,43.7028,43.1666,43.5897,330958.53575197,0
+VMC.US,D,20040302,000000,43.5897,44.0753,43.3373,43.7665,588526.48047378,0
+VMC.US,D,20040303,000000,43.7565,43.7565,43.248,43.6174,317026.60892839,0
+VMC.US,D,20040304,000000,43.392,43.9103,43.1666,43.7565,452168.81663184,0
+VMC.US,D,20040305,000000,43.7395,43.9839,43.4457,43.7565,254939.65928565,0
+VMC.US,D,20040308,000000,43.7565,43.7565,42.9351,43.0842,355090.42548092,0
+VMC.US,D,20040309,000000,43.1666,43.1666,42.5251,42.671,380319.95165641,0
+VMC.US,D,20040310,000000,42.4784,43.1388,42.2083,42.3811,461167.42148154,0
+VMC.US,D,20040311,000000,42.3811,42.4873,41.9809,42.1338,401712.78529862,0
+VMC.US,D,20040312,000000,42.114,42.9074,42.0683,42.9074,376484.26612906,0
+VMC.US,D,20040315,000000,42.7524,42.8905,41.9233,42.0157,372532.77492156,0
+VMC.US,D,20040316,000000,42.253,42.6095,42.0424,42.3722,380761.02024685,0
+VMC.US,D,20040317,000000,42.535,42.8538,42.3195,42.5728,324703.01501267,0
+VMC.US,D,20040318,000000,42.4784,42.671,41.9431,42.2996,249889.5246257,0
+VMC.US,D,20040319,000000,42.2898,42.5826,42.0256,42.0961,361450.67483529,0
+VMC.US,D,20040322,000000,42.105,42.4506,41.7158,42.253,420030.22287873,0
+VMC.US,D,20040323,000000,42.3722,42.391,41.6135,42.1239,400613.13484026,0
+VMC.US,D,20040324,000000,42.2271,42.4446,41.6691,41.8706,215113.58238319,0
+VMC.US,D,20040325,000000,42.1626,42.4446,41.8409,42.3355,201732.4877947,0
+VMC.US,D,20040326,000000,42.114,42.3542,41.9333,42.1726,233105.75705299,0
+VMC.US,D,20040329,000000,42.2083,42.9898,42.0762,42.7167,311101.38612897,0
+VMC.US,D,20040330,000000,42.7524,42.9998,42.2996,42.8091,874613.83969292,0
+VMC.US,D,20040331,000000,42.818,43.4277,42.535,43.248,384048.89455685,0
+VMC.US,D,20040401,000000,43.9839,44.3483,43.6551,43.8032,547940.11410606,0
+VMC.US,D,20040402,000000,44.1954,44.2044,43.5817,43.6551,330518.47416744,0
+VMC.US,D,20040405,000000,43.5281,43.8379,43.3463,43.6462,330958.53575197,0
+VMC.US,D,20040406,000000,43.1666,44.104,43.103,43.8379,377248.58361797,0
+VMC.US,D,20040407,000000,43.4187,43.8032,42.8538,43.1388,366168.49754353,0
+VMC.US,D,20040408,000000,43.3026,43.4277,42.7714,42.8627,318338.73763466,0
+VMC.US,D,20040412,000000,43.1566,43.41,43.0088,43.238,188015.05323087,0
+VMC.US,D,20040413,000000,43.2847,43.6641,42.5539,42.5539,481792.91661709,0
+VMC.US,D,20040414,000000,42.5449,42.7435,42.0514,42.3453,410272.3355697,0
+VMC.US,D,20040415,000000,42.5251,43.0941,42.4278,43.0088,357944.2802419,0
+VMC.US,D,20040416,000000,43.4824,43.7118,43.0553,43.4644,710288.60059467,0
+VMC.US,D,20040419,000000,43.2579,43.6274,43.2103,43.5181,518650.34008435,0
+VMC.US,D,20040420,000000,43.4734,43.9303,43.4734,43.4904,475760.95119077,0
+VMC.US,D,20040421,000000,43.5003,43.8032,43.2292,43.8032,272382.00872627,0
+VMC.US,D,20040422,000000,43.8379,44.4675,43.7306,44.2142,444713.95184869,0
+VMC.US,D,20040423,000000,44.0753,44.113,43.5897,43.9402,241665.30732406,0
+VMC.US,D,20040426,000000,43.8646,44.1686,43.248,43.4734,295305.49135814,0
+VMC.US,D,20040427,000000,43.4644,43.8379,43.3116,43.7028,297607.5068781,0
+VMC.US,D,20040428,000000,43.7395,43.7395,42.7524,42.8091,206234.81123729,0
+VMC.US,D,20040429,000000,42.818,43.8479,42.1824,42.5539,447124.7240074,0
+VMC.US,D,20040430,000000,42.5162,42.688,42.0256,42.1537,361339.90418472,0
+VMC.US,D,20040503,000000,42.0057,42.2609,41.7257,42.105,422336.26642235,0
+VMC.US,D,20040504,000000,42.1726,42.3542,41.6988,42.0256,445368.50569295,0
+VMC.US,D,20040505,000000,41.9333,42.114,41.5509,41.8607,256912.38387165,0
+VMC.US,D,20040506,000000,41.8329,41.8329,40.9094,41.2053,381638.12239815,0
+VMC.US,D,20040507,000000,41.0692,41.1159,39.8359,39.8359,776328.04845082,0
+VMC.US,D,20040510,000000,39.4705,39.5936,38.3324,38.979,660820.44206332,0
+VMC.US,D,20040511,000000,38.7545,38.9233,38.5478,38.6055,562746.1220632,0
+VMC.US,D,20040512,000000,38.6542,38.9323,38.2322,38.82,723565.97357398,0
+VMC.US,D,20040513,000000,38.82,38.9233,38.3503,38.82,559127.94981333,0
+VMC.US,D,20040514,000000,38.8796,39.4239,38.7456,39.3085,411143.39568552,0
+VMC.US,D,20040517,000000,38.9413,39.109,38.5121,38.6711,477404.38484281,0
+VMC.US,D,20040518,000000,38.6999,39.1358,38.5858,39.0325,284443.9255671,0
+VMC.US,D,20040519,000000,39.2441,39.7277,38.7178,38.7912,388988.25856622,0
+VMC.US,D,20040520,000000,38.7912,39.1358,38.6999,39.0414,162019.19555464,0
+VMC.US,D,20040521,000000,39.2898,39.7455,39.109,39.3434,242101.34088494,0
+VMC.US,D,20040524,000000,39.4327,39.8538,39.3612,39.8191,293113.23948283,0
+VMC.US,D,20040525,000000,39.8191,40.7515,39.538,40.6681,489363.58708039,0
+VMC.US,D,20040526,000000,40.4724,40.5758,39.9461,40.108,226965.03498793,0
+VMC.US,D,20040527,000000,40.3195,40.8309,39.975,40.5668,302766.39817678,0
+VMC.US,D,20040528,000000,40.5936,40.8657,40.4894,40.8041,248026.56368435,0
+VMC.US,D,20040601,000000,40.7952,41.0305,40.6214,40.7784,342911.69595405,0
+VMC.US,D,20040602,000000,40.9283,41.2053,40.6035,40.9828,307368.41520486,0
+VMC.US,D,20040603,000000,40.7784,41.0206,40.5568,40.8141,342471.63436952,0
+VMC.US,D,20040604,000000,40.9014,41.2143,40.5469,40.9372,268099.21257298,0
+VMC.US,D,20040607,000000,40.975,41.4674,40.8399,41.4674,279508.58958138,0
+VMC.US,D,20040608,000000,41.4674,41.6601,40.975,41.6601,262177.01079132,0
+VMC.US,D,20040609,000000,41.6601,41.7068,41.3762,41.5331,392719.2154785,0
+VMC.US,D,20040610,000000,41.6234,41.9133,41.5331,41.7158,274351.71229453,0
+VMC.US,D,20040614,000000,41.6601,41.6601,41.1339,41.2311,374728.04781461,0
+VMC.US,D,20040615,000000,41.4595,41.9233,41.2053,41.7515,320538.03855137,0
+VMC.US,D,20040616,000000,41.7862,42.4784,41.7158,42.0345,376590.00175005,0
+VMC.US,D,20040617,000000,41.9531,42.3811,41.8607,42.3811,290480.92602299,0
+VMC.US,D,20040618,000000,42.2996,42.818,42.2996,42.6433,320538.03855137,0
+VMC.US,D,20040621,000000,42.5916,42.9441,42.5639,42.8448,269528.15396531,0
+VMC.US,D,20040622,000000,42.6621,42.6969,42.1437,42.6969,290147.60706537,0
+VMC.US,D,20040623,000000,42.7257,43.3304,42.6621,43.2847,279071.54901459,0
+VMC.US,D,20040624,000000,43.3116,43.7028,42.7435,42.8806,309899.02106737,0
+VMC.US,D,20040625,000000,42.9818,43.2579,42.6353,42.7892,318122.23136309,0
+VMC.US,D,20040628,000000,42.8905,42.9818,42.2609,42.4695,573061.89064873,0
+VMC.US,D,20040629,000000,42.5728,43.2292,42.3265,43.2202,308247.53136801,0
+VMC.US,D,20040630,000000,43.0465,43.4357,43.0465,43.3463,268319.74686821,0
+VMC.US,D,20040701,000000,43.3463,43.4556,41.7942,42.4367,370886.32025177,0
+VMC.US,D,20040702,000000,42.4367,42.7067,42.0762,42.4089,242430.63181889,0
+VMC.US,D,20040706,000000,42.4089,42.4089,41.6601,41.679,349055.43903686,0
+VMC.US,D,20040707,000000,41.6889,42.4278,41.6423,42.3622,294867.44378544,0
+VMC.US,D,20040708,000000,42.3265,42.4009,42.0157,42.1726,403905.03717393,0
+VMC.US,D,20040709,000000,42.1338,42.3811,41.8776,42.0762,191532.52488931,0
+VMC.US,D,20040712,000000,42.0762,42.1338,41.6601,41.9054,193502.22845759,0
+VMC.US,D,20040713,000000,42.0424,42.114,41.7773,42.0603,134159.36993115,0
+VMC.US,D,20040714,000000,41.9333,42.0345,41.5151,41.6323,363536.18408369,0
+VMC.US,D,20040715,000000,41.7515,41.9431,41.6035,41.6234,220160.69602537,0
+VMC.US,D,20040716,000000,42.0256,42.4506,41.8409,41.9898,218078.20779472,0
+VMC.US,D,20040719,000000,42.2083,42.2083,41.7694,41.9133,207547.94694947,0
+VMC.US,D,20040720,000000,41.9133,42.2451,41.6601,42.2172,295192.70669574,0
+VMC.US,D,20040721,000000,42.2708,42.5449,41.4595,41.5331,221151.589845,0
+VMC.US,D,20040722,000000,41.5151,41.6512,41.0206,41.3155,399186.20745978,0
+VMC.US,D,20040723,000000,41.3335,41.5946,41.0405,41.0504,248903.66583566,0
+VMC.US,D,20040726,000000,41.0603,41.2143,40.4287,40.6502,205461.43069514,0
+VMC.US,D,20040727,000000,40.6502,41.0882,40.4467,40.8558,206892.38609929,0
+VMC.US,D,20040728,000000,40.7028,41.7068,40.384,41.6323,307809.48379531,0
+VMC.US,D,20040729,000000,41.7515,43.2202,41.7515,43.2202,523802.18234163,0
+VMC.US,D,20040730,000000,43.1388,43.4357,42.8448,43.41,394143.12184124,0
+VMC.US,D,20040802,000000,43.41,44.0116,43.375,43.957,402260.59651597,0
+VMC.US,D,20040803,000000,43.957,43.957,43.545,43.7118,255376.69985242,0
+VMC.US,D,20040804,000000,43.6174,43.8032,43.3463,43.5548,383501.0833395,0
+VMC.US,D,20040805,000000,43.4644,43.6174,42.2996,42.4178,500986.44934259,0
+VMC.US,D,20040806,000000,42.0683,42.4873,41.679,41.7942,492538.676728,0
+VMC.US,D,20040809,000000,42.0683,42.3722,41.4774,41.5241,387670.08782448,0
+VMC.US,D,20040810,000000,41.7068,42.3622,41.4774,42.3622,425954.43867222,0
+VMC.US,D,20040811,000000,42.2083,42.2996,41.8409,42.0762,286203.16489928,0
+VMC.US,D,20040812,000000,42.3095,42.3095,41.8508,41.9333,243090.22069272,0
+VMC.US,D,20040813,000000,42.0256,42.105,41.6691,41.8229,165972.70077396,0
+VMC.US,D,20040816,000000,41.9809,42.827,41.9133,42.827,327990.88932269,0
+VMC.US,D,20040817,000000,43.2013,43.6551,42.9263,43.2579,428370.24586049,0
+VMC.US,D,20040818,000000,43.2579,43.5081,42.9818,43.5003,310339.08265189,0
+VMC.US,D,20040819,000000,43.4644,43.7028,43.2202,43.6551,280058.41481056,0
+VMC.US,D,20040820,000000,43.7395,44.0116,43.4187,43.9481,279621.37424377,0
+VMC.US,D,20040823,000000,44.122,44.2878,43.375,43.4277,432866.5272676,0
+VMC.US,D,20040824,000000,43.41,43.5081,43.0175,43.382,259761.20360305,0
+VMC.US,D,20040825,000000,43.4734,43.5995,42.9074,43.5817,228826.98892337,0
+VMC.US,D,20040826,000000,43.6095,43.8229,43.2946,43.4187,115947.66797204,0
+VMC.US,D,20040827,000000,43.6174,43.6174,43.1209,43.3116,119679.63189023,0
+VMC.US,D,20040830,000000,43.41,43.5648,43.0365,43.0365,161914.46693955,0
+VMC.US,D,20040831,000000,43.2292,43.5995,43.0265,43.4556,229924.62536989,0
+VMC.US,D,20040901,000000,43.545,43.7565,43.4187,43.7565,222246.20527378,0
+VMC.US,D,20040902,000000,43.7565,44.5319,43.7565,44.4575,192959.45226981,0
+VMC.US,D,20040903,000000,44.4853,44.5976,44.2967,44.4932,282472.20798701,0
+VMC.US,D,20040907,000000,44.5499,45.2679,44.5499,45.2331,345219.7535095,0
+VMC.US,D,20040908,000000,45.2242,45.2242,44.1686,44.1686,270952.06032805,0
+VMC.US,D,20040909,000000,44.3065,44.5032,43.8379,44.0384,280606.22602791,0
+VMC.US,D,20040910,000000,43.9015,44.0216,43.3216,43.8131,264917.07388398,0
+VMC.US,D,20040913,000000,43.9015,44.3721,43.8915,44.3652,376917.27867217,0
+VMC.US,D,20040914,000000,44.2142,44.8487,43.8479,44.2698,240124.58827528,0
+VMC.US,D,20040915,000000,44.3225,44.4377,43.8131,43.9759,140632.40394792,0
+VMC.US,D,20040916,000000,44.122,44.7763,44.122,44.7147,204473.55789328,0
+VMC.US,D,20040917,000000,44.9878,45.1517,44.5409,44.5499,335896.89275542,0
+VMC.US,D,20040920,000000,44.4476,44.5976,44.251,44.4853,233871.08154782,0
+VMC.US,D,20040921,000000,44.4108,45.406,44.4108,45.1695,481682.14596652,0
+VMC.US,D,20040922,000000,45.0166,45.2162,44.8389,44.8954,347848.03894567,0
+VMC.US,D,20040923,000000,44.8061,44.8577,44.3155,44.4575,322290.22884215,0
+VMC.US,D,20040924,000000,44.392,44.4377,44.1597,44.3721,278413.97415259,0
+VMC.US,D,20040927,000000,44.3065,45.0078,44.2608,44.8577,376044.20454452,0
+VMC.US,D,20040928,000000,44.7684,44.7763,44.1686,44.5032,367485.66127935,0
+VMC.US,D,20040929,000000,44.392,45.0722,44.2698,45.0722,406097.28904925,0
+VMC.US,D,20040930,000000,45.0722,46.6571,44.9601,46.4456,1546404.604186,0
+VMC.US,D,20041001,000000,46.537,47.521,46.4,47.1298,1307593.1516229,0
+VMC.US,D,20041004,000000,47.1298,47.2758,45.8706,46.1348,682097.47002539,0
+VMC.US,D,20041005,000000,46.0355,46.5092,45.807,46.246,624066.74020523,0
+VMC.US,D,20041006,000000,46.1258,46.7028,45.963,46.6373,543001.75710262,0
+VMC.US,D,20041007,000000,46.391,46.6373,45.8607,46.109,466650.5686846,0
+VMC.US,D,20041008,000000,45.8806,46.4456,45.8806,46.1804,634709.78571287,0
+VMC.US,D,20041011,000000,46.3096,46.4545,46.0822,46.4267,657855.81665178,0
+VMC.US,D,20041012,000000,46.3553,46.3553,44.1597,44.4765,1602677.1016799,0
+VMC.US,D,20041013,000000,44.4853,44.4932,43.7118,44.2878,1017768.7934561,0
+VMC.US,D,20041014,000000,44.2411,44.2411,43.5727,43.6839,516236.54690791,0
+VMC.US,D,20041015,000000,43.8032,43.9759,43.6839,43.8736,379660.36278258,0
+VMC.US,D,20041018,000000,43.8816,43.9402,42.9998,43.7306,498243.36523219,0
+VMC.US,D,20041019,000000,43.6641,43.7932,42.7714,42.818,693179.57011165,0
+VMC.US,D,20041020,000000,42.972,43.2103,42.7067,43.0842,545850.57683401,0
+VMC.US,D,20041021,000000,43.3116,43.4556,42.7892,43.3304,278080.65519498,0
+VMC.US,D,20041022,000000,43.5003,43.9481,43.4357,43.4556,378017.93613644,0
+VMC.US,D,20041025,000000,43.3463,43.7118,43.248,43.6174,289051.98463068,0
+VMC.US,D,20041026,000000,43.5648,44.3721,43.5003,44.2967,397544.78781955,0
+VMC.US,D,20041027,000000,44.2044,44.8487,44.0316,44.8061,400286.86492405,0
+VMC.US,D,20041028,000000,44.8061,44.8061,44.5589,44.7147,498243.36523219,0
+VMC.US,D,20041029,000000,44.7416,45.4247,44.6144,45.377,1065053.7631653,0
+VMC.US,D,20041101,000000,45.4427,45.5092,45.1695,45.4814,513710.97607498,0
+VMC.US,D,20041102,000000,45.4913,45.6274,44.9601,45.3323,530494.7436477,0
+VMC.US,D,20041103,000000,45.3323,45.7802,45.3323,45.5817,437359.78765697,0
+VMC.US,D,20041104,000000,45.4615,45.7972,45.2162,45.7713,507130.1924254,0
+VMC.US,D,20041105,000000,45.9888,46.1169,45.6104,45.9193,472902.06140023,0
+VMC.US,D,20041108,000000,45.9193,46.092,45.7336,45.8419,296950.93902201,0
+VMC.US,D,20041109,000000,45.8419,46.0633,45.6711,45.7713,346427.15360068,0
+VMC.US,D,20041110,000000,45.8517,45.9292,45.6958,45.7515,210182.27442113,0
+VMC.US,D,20041111,000000,45.9004,46.0176,45.679,45.816,423538.63148396,0
+VMC.US,D,20041112,000000,45.6711,46.2361,45.5817,46.0355,455900.78055002,0
+VMC.US,D,20041115,000000,46.246,47.1298,46.1437,47.0206,360027.77547846,0
+VMC.US,D,20041116,000000,47.0206,47.1577,46.5539,47.0365,555723.26281727,0
+VMC.US,D,20041117,000000,47.2678,48.0861,47.2678,47.825,582934.57663198,0
+VMC.US,D,20041118,000000,47.6949,48.2429,47.6482,47.9232,259871.97425362,0
+VMC.US,D,20041119,000000,47.9669,47.9669,46.9272,47.3761,249009.40145665,0
+VMC.US,D,20041122,000000,47.1397,47.1944,46.6571,47.0365,473887.92019027,0
+VMC.US,D,20041123,000000,47.1755,47.2411,46.537,47.0008,306162.02211961,0
+VMC.US,D,20041124,000000,47.0821,47.5399,47.0365,47.5399,188793.46880256,0
+VMC.US,D,20041126,000000,47.4317,47.6482,47.2937,47.3572,50132.782434752,0
+VMC.US,D,20041129,000000,47.4962,47.4962,46.8835,47.3205,340942.9993917,0
+VMC.US,D,20041130,000000,47.1665,47.531,47.0106,47.2678,207107.88536494,0
+VMC.US,D,20041201,000000,47.4028,48.2976,47.4028,48.2429,279071.54901459,0
+VMC.US,D,20041202,000000,48.2976,48.3176,47.8349,47.9302,303095.68911073,0
+VMC.US,D,20041203,000000,47.7693,47.9948,47.4495,47.806,223674.13966018,0
+VMC.US,D,20041206,000000,47.677,48.3076,47.4784,48.1685,248681.11752862,0
+VMC.US,D,20041207,000000,48.2976,48.2976,47.2033,47.2222,214018.9669544,0
+VMC.US,D,20041208,000000,47.1497,49.1277,47.1497,48.9252,665863.52768185,0
+VMC.US,D,20041209,000000,48.4963,49.4455,48.4963,49.3998,432313.68102068,0
+VMC.US,D,20041210,000000,50.2946,50.6204,49.253,50.0921,663011.68693271,0
+VMC.US,D,20041213,000000,49.5449,49.8477,48.9352,49.3611,579640.6602865,0
+VMC.US,D,20041214,000000,49.1367,49.1734,48.5727,48.8865,594557.4388942,0
+VMC.US,D,20041215,000000,48.8965,49.955,48.8061,49.9193,388654.93960861,0
+VMC.US,D,20041216,000000,49.7543,49.9193,48.952,49.5092,470053.24166882,0
+VMC.US,D,20041217,000000,48.9976,49.3711,48.5984,48.8319,457768.77652096,0
+VMC.US,D,20041220,000000,49.0633,49.5359,49.0533,49.2807,249121.17911313,0
+VMC.US,D,20041221,000000,49.0433,49.5002,48.9976,49.2191,273257.09686575,0
+VMC.US,D,20041222,000000,48.9879,49.3711,48.7604,49.1457,280058.41481056,0
+VMC.US,D,20041223,000000,49.3711,49.7456,49.111,49.7356,254169.29976124,0
+VMC.US,D,20041227,000000,49.7356,49.7912,49.1734,49.2728,224550.23480556,0
+VMC.US,D,20041228,000000,49.4545,49.9094,49.3611,49.7912,129880.60180151,0
+VMC.US,D,20041229,000000,49.9004,49.9004,49.5171,49.8,160487.53955907,0
+VMC.US,D,20041230,000000,49.8477,49.9838,49.6174,49.8914,97961.535337713,0
+VMC.US,D,20041231,000000,49.9292,50.1865,49.7813,49.7813,172553.48442356,0
+VMC.US,D,20050103,000000,49.2281,49.5002,48.4317,48.5141,420252.77118577,0
+VMC.US,D,20050104,000000,49.092,49.092,47.8349,47.9669,326567.98996586,0
+VMC.US,D,20050105,000000,47.8667,48.3176,47.7773,47.806,509433.21495127,0
+VMC.US,D,20050106,000000,47.7495,48.2252,47.7316,47.9401,475208.10494384,0
+VMC.US,D,20050107,000000,48.0394,48.4317,48.0295,48.1875,402699.65109458,0
+VMC.US,D,20050110,000000,48.0861,48.6274,48.0583,48.3711,491334.29765456,0
+VMC.US,D,20050111,000000,48.2699,48.5984,48.1318,48.5528,488371.68625485,0
+VMC.US,D,20050112,000000,48.5627,48.7256,48.3443,48.6988,631747.17431316,0
+VMC.US,D,20050113,000000,48.6988,48.8865,48.6531,48.7892,663117.42255372,0
+VMC.US,D,20050114,000000,48.9599,49.6809,48.9063,49.672,227288.2838864,0
+VMC.US,D,20050118,000000,49.672,49.9838,49.3611,49.9838,290147.60706537,0
+VMC.US,D,20050119,000000,49.9838,50.1288,49.8914,50.0751,497917.09531598,0
+VMC.US,D,20050120,000000,50.0751,50.0831,49.6552,49.7077,630978.82880059,0
+VMC.US,D,20050121,000000,50.0484,50.0484,49.5906,49.7256,299584.25948776,0
+VMC.US,D,20050124,000000,49.8,49.8,49.526,49.6552,464681.87212225,0
+VMC.US,D,20050125,000000,49.7723,50.1288,49.6552,49.9739,412899.61399995,0
+VMC.US,D,20050126,000000,50.0027,50.238,49.8388,50.2042,305286.93398013,0
+VMC.US,D,20050127,000000,50.3116,50.4546,49.8835,50.383,413997.25044649,0
+VMC.US,D,20050128,000000,50.383,51.2023,50.383,51.0136,702942.49245026,0
+VMC.US,D,20050131,000000,51.3224,51.4873,50.822,51.4873,458972.14858847,0
+VMC.US,D,20050201,000000,51.4138,51.4138,50.3116,50.7316,860357.65696497,0
+VMC.US,D,20050202,000000,51.1268,51.4773,50.9579,51.4675,542014.89130666,0
+VMC.US,D,20050203,000000,51.3224,51.7783,51.2281,51.7246,440325.42007442,0
+VMC.US,D,20050204,000000,51.4773,52.4545,51.4495,52.4068,485955.87906658,0
+VMC.US,D,20050207,000000,52.4635,52.7186,52.3264,52.4068,386356.95211231,0
+VMC.US,D,20050208,000000,52.3264,52.5528,52.3075,52.4168,495506.32315728,0
+VMC.US,D,20050209,000000,52.4168,52.5101,52.1358,52.1973,339625.83565588,0
+VMC.US,D,20050210,000000,52.0364,52.2717,51.823,51.9163,533347.59140275,0
+VMC.US,D,20050211,000000,51.9242,52.3264,51.4296,52.1536,389426.30613892,0
+VMC.US,D,20050214,000000,52.1625,52.233,51.4962,51.9421,325795.61642963,0
+VMC.US,D,20050215,000000,51.7783,51.9064,51.525,51.5985,546949.22028646,0
+VMC.US,D,20050216,000000,51.6273,52.1873,51.5538,52.0364,277319.35872381,0
+VMC.US,D,20050217,000000,52.233,52.4356,52.0266,52.0543,380981.55454206,0
+VMC.US,D,20050218,000000,52.1258,52.1258,51.7147,52.0811,326460.24033303,0
+VMC.US,D,20050222,000000,51.6412,51.8587,50.6681,50.6681,369347.61521479,0
+VMC.US,D,20050223,000000,50.7763,51.3562,50.4109,51.1616,461824.99634353,0
+VMC.US,D,20050224,000000,51.2281,52.5528,51.0891,52.4446,472466.02783935,0
+VMC.US,D,20050225,000000,52.4635,53.4276,52.3601,53.3482,466432.0484012,0
+VMC.US,D,20050228,000000,53.237,53.2639,52.3164,52.7445,310005.76369427,0
+VMC.US,D,20050301,000000,52.7445,53.0811,52.099,52.3075,433962.1497023,0
+VMC.US,D,20050302,000000,52.3164,53.0991,52.0543,52.9818,415315.42118823,0
+VMC.US,D,20050303,000000,52.9818,53.5935,52.9739,53.0991,471588.92568805,0
+VMC.US,D,20050304,000000,53.3294,54.3949,53.2182,54.3771,437472.57231935,0
+VMC.US,D,20050307,000000,54.25,54.3771,53.5747,53.666,449428.75353918,0
+VMC.US,D,20050308,000000,53.7772,53.7772,53.237,53.6024,312745.82678694,0
+VMC.US,D,20050309,000000,53.4644,53.521,52.9203,52.964,318122.23136309,0
+VMC.US,D,20050310,000000,52.9818,53.1815,51.8875,52.3075,409061.91446078,0
+VMC.US,D,20050311,000000,52.3989,52.8924,52.3532,52.519,414110.03510888,0
+VMC.US,D,20050314,000000,52.7445,52.7823,52.1873,52.4356,543001.75710262,0
+VMC.US,D,20050315,000000,52.5101,52.8746,51.9421,52.0811,375498.407339,0
+VMC.US,D,20050316,000000,51.9897,52.1358,51.4675,51.5905,625493.6675857,0
+VMC.US,D,20050317,000000,51.7971,51.9163,50.9957,51.5062,538285.94840621,0
+VMC.US,D,20050318,000000,51.7971,52.2242,51.0891,51.1268,771937.50266472,0
+VMC.US,D,20050321,000000,50.9402,51.2023,50.6124,51.0424,452388.34392114,0
+VMC.US,D,20050322,000000,51.0523,52.4635,51.0523,51.525,649298.28039253,0
+VMC.US,D,20050323,000000,51.5816,51.6502,51.0424,51.1616,416629.56390632,0
+VMC.US,D,20050324,000000,51.248,51.5627,51.0523,51.2767,369899.4544558,0
+VMC.US,D,20050328,000000,51.3473,52.3691,51.3224,51.9799,373627.39035034,0
+VMC.US,D,20050329,000000,51.9897,52.1973,50.7763,50.8398,503068.93757325,0
+VMC.US,D,20050330,000000,50.6849,51.1616,50.3642,51.0693,524898.81178225,0
+VMC.US,D,20050331,000000,51.2767,52.0811,51.2767,51.8041,563405.71093704,0
+VMC.US,D,20050401,000000,51.813,52.5965,51.6769,52.3344,513604.23344807,0
+VMC.US,D,20050404,000000,52.3889,52.3889,51.6968,51.9897,359806.23417733,0
+VMC.US,D,20050405,000000,52.1258,52.2242,51.6412,52.1873,351800.53715909,0
+VMC.US,D,20050406,000000,52.3264,52.5449,51.9421,52.1785,188015.05323087,0
+VMC.US,D,20050407,000000,52.0741,52.7921,51.7971,52.2807,323058.57435472,0
+VMC.US,D,20050408,000000,52.2887,52.5707,51.9799,52.1873,247037.68387657,0
+VMC.US,D,20050411,000000,52.2619,52.6055,51.8974,52.243,251976.04088003,0
+VMC.US,D,20050412,000000,52.0543,52.233,51.3224,51.8328,748573.95844834,0
+VMC.US,D,20050413,000000,51.7326,51.9242,51.3135,51.3661,329314.09509401,0
+VMC.US,D,20050414,000000,51.3661,51.9421,50.5657,50.812,451183.96484771,0
+VMC.US,D,20050415,000000,50.812,50.8398,49.0433,49.0433,696136.13947587,0
+VMC.US,D,20050418,000000,49.2728,49.6085,48.9976,49.2341,418821.81578164,0
+VMC.US,D,20050419,000000,49.092,49.4178,48.8061,49.1924,499999.58354663,0
+VMC.US,D,20050420,000000,49.092,49.2628,48.3363,48.3612,361230.14054008,0
+VMC.US,D,20050421,000000,48.5897,49.1367,48.5897,48.9063,373627.39035034,0
+VMC.US,D,20050422,000000,48.9063,48.9063,48.0484,48.389,515471.22241308,0
+VMC.US,D,20050425,000000,48.544,49.5092,48.544,48.952,550677.15618099,0
+VMC.US,D,20050426,000000,48.952,49.3184,48.4158,48.4158,680232.49507222,0
+VMC.US,D,20050427,000000,48.4317,48.4317,47.7316,48.0295,513494.46980343,0
+VMC.US,D,20050428,000000,49.6809,50.0107,48.389,48.4396,1070100.8768075,0
+VMC.US,D,20050429,000000,48.4963,49.0246,47.8577,48.3523,831065.86893142,0
+VMC.US,D,20050502,000000,48.7256,50.4923,48.7256,50.4833,838086.71416554,0
+VMC.US,D,20050503,000000,50.5577,51.0791,50.3373,50.4645,524898.81178225,0
+VMC.US,D,20050504,000000,50.4833,51.1437,50.1865,51.0324,353114.67987718,0
+VMC.US,D,20050505,000000,50.9579,51.5905,50.822,50.9957,265244.35080611,0
+VMC.US,D,20050506,000000,51.107,51.8041,51.0136,51.5062,222246.20527378,0
+VMC.US,D,20050509,000000,51.5985,51.6869,51.2023,51.6769,252743.37938668,0
+VMC.US,D,20050510,000000,51.6769,51.6769,50.822,51.1943,399956.56698418,0
+VMC.US,D,20050511,000000,51.1943,51.1943,50.4287,50.9491,457982.26177477,0
+VMC.US,D,20050512,000000,50.8657,51.0523,49.6452,49.7456,473674.43493644,0
+VMC.US,D,20050513,000000,49.9094,50.383,49.5906,50.0107,633061.31703125,0
+VMC.US,D,20050516,000000,50.0921,51.2957,50.0751,51.2281,416959.8618462,0
+VMC.US,D,20050517,000000,51.2281,52.3344,50.9122,52.1785,536206.48119329,0
+VMC.US,D,20050518,000000,52.4168,53.2817,52.4168,53.0553,508227.82887192,0
+VMC.US,D,20050519,000000,52.9113,53.0991,52.7186,52.955,325361.59688059,0
+VMC.US,D,20050520,000000,52.955,53.4208,52.7346,53.1913,334462.91633353,0
+VMC.US,D,20050523,000000,53.1913,54.6899,53.0811,54.4028,634487.23740583,0
+VMC.US,D,20050524,000000,54.222,54.8319,54.1209,54.7425,705464.03525952,0
+VMC.US,D,20050525,000000,54.3949,54.5776,53.7684,53.8031,377031.07034049,0
+VMC.US,D,20050526,000000,53.9212,54.8477,53.9212,54.7763,270842.2966834,0
+VMC.US,D,20050527,000000,54.959,55.1516,54.7066,55.0444,283233.50445817,0
+VMC.US,D,20050531,000000,55.0791,55.0971,54.5141,54.6342,266450.74389137,0
+VMC.US,D,20050601,000000,54.8577,55.5429,54.6055,54.9877,278958.76435221,0
+VMC.US,D,20050602,000000,55.0344,55.4089,54.8319,55.1158,153688.23562609,0
+VMC.US,D,20050603,000000,55.1158,55.2896,54.5141,54.7932,234421.91378291,0
+VMC.US,D,20050606,000000,54.6989,55.5617,54.6432,55.5429,217534.42460103,0
+VMC.US,D,20050607,000000,55.5965,56.7464,55.4903,56.3989,528848.28897791,0
+VMC.US,D,20050608,000000,56.5915,56.665,55.3165,55.669,209959.72611408,0
+VMC.US,D,20050609,000000,55.8646,56.8468,55.1516,56.5378,423213.36857365,0
+VMC.US,D,20050610,000000,56.5378,56.8656,56.1526,56.4932,238482.16162915,0
+VMC.US,D,20050613,000000,56.5021,57.1556,56.246,56.5825,211828.72909092,0
+VMC.US,D,20050614,000000,56.6282,57.4217,56.4554,57.0851,281046.28761243,0
+VMC.US,D,20050615,000000,57.2837,57.8418,57.2191,57.8418,278849.00070756,0
+VMC.US,D,20050616,000000,57.8418,58.9798,57.7514,58.9798,404999.65260271,0
+VMC.US,D,20050617,000000,59.801,60.1555,59.5815,59.8933,775339.16864304,0
+VMC.US,D,20050620,000000,59.4377,59.5815,58.9898,59.2171,365401.15903688,0
+VMC.US,D,20050621,000000,59.2539,59.3433,58.5329,58.5796,315269.38360803,0
+VMC.US,D,20050622,000000,58.6153,58.7147,57.7424,58.2975,288721.68669081,0
+VMC.US,D,20050623,000000,58.2975,58.3959,57.2191,57.6005,399407.7487609,0
+VMC.US,D,20050624,000000,57.3125,57.9708,57.3125,57.7703,586113.69430325,0
+VMC.US,D,20050627,000000,57.6779,58.37,57.5736,58.1874,488042.39532089,0
+VMC.US,D,20050628,000000,58.37,58.956,58.37,58.6333,440433.16970724,0
+VMC.US,D,20050629,000000,58.8468,58.9728,58.37,58.7991,389644.82642231,0
+VMC.US,D,20050630,000000,59.0255,59.5638,58.9093,59.244,470713.83754857,0
+VMC.US,D,20050701,000000,59.6203,59.665,58.4137,59.0802,343896.54773818,0
+VMC.US,D,20050705,000000,58.9361,59.6898,58.379,59.6392,396224.60306599,0
+VMC.US,D,20050706,000000,59.8279,60.2221,59.5815,59.949,410156.52988956,0
+VMC.US,D,20050707,000000,59.1626,59.801,58.67,59.6392,311760.9750028,0
+VMC.US,D,20050708,000000,59.7812,61.0782,59.665,60.8745,594123.41934516,0
+VMC.US,D,20050711,000000,61.0782,61.7147,60.9838,61.5498,425954.43867222,0
+VMC.US,D,20050712,000000,61.5319,61.5319,60.6033,60.7871,694603.4764744,0
+VMC.US,D,20050713,000000,60.7961,60.9748,60.2935,60.5676,351142.96229709,0
+VMC.US,D,20050714,000000,60.7961,61.5398,60.0821,60.5577,319439.39509893,0
+VMC.US,D,20050715,000000,60.651,60.8745,60.4376,60.6848,276766.51247689,0
+VMC.US,D,20050718,000000,60.7236,61.1685,60.6033,60.7703,316586.54734387,0
+VMC.US,D,20050719,000000,60.9381,61.0969,60.5766,60.8675,310117.54135076,0
+VMC.US,D,20050720,000000,61.2589,63.7136,61.2589,63.5547,1075362.4827093,0
+VMC.US,D,20050721,000000,63.4465,63.8129,63.0265,63.0265,803531.30621823,0
+VMC.US,D,20050722,000000,63.081,63.4117,62.8269,63.2231,349823.78454942,0
+VMC.US,D,20050725,000000,63.4465,63.5002,62.9003,63.1644,311320.91341828,0
+VMC.US,D,20050726,000000,63.2658,64.4862,62.5161,64.3153,564062.27879312,0
+VMC.US,D,20050727,000000,64.3153,64.3243,62.7166,63.8229,505376.9951287,0
+VMC.US,D,20050728,000000,64.4951,65.7256,64.2866,65.7256,454253.31887433,0
+VMC.US,D,20050729,000000,65.5269,65.9251,63.9738,64.0305,379884.92510145,0
+VMC.US,D,20050801,000000,64.085,65.8864,63.795,65.789,780608.83059228,0
+VMC.US,D,20050802,000000,66.0909,66.9449,65.5459,65.647,623738.45627718,0
+VMC.US,D,20050803,000000,65.6819,65.6819,64.8059,64.9976,246492.89367695,0
+VMC.US,D,20050804,000000,64.9976,64.9976,64.085,64.4773,285762.09630884,0
+VMC.US,D,20050805,000000,64.4773,64.8417,62.1446,63.3412,558910.43653586,0
+VMC.US,D,20050808,000000,63.795,64.1138,62.948,63.377,666298.55423681,0
+VMC.US,D,20050809,000000,64.0393,64.524,63.8328,64.1575,613645.23599869,0
+VMC.US,D,20050810,000000,64.3153,64.9797,63.5359,63.7504,551774.79262751,0
+VMC.US,D,20050811,000000,64.1228,64.361,63.7504,64.2052,261958.49050792,0
+VMC.US,D,20050812,000000,64.0492,64.0492,63.1555,63.5706,252306.3388199,0
+VMC.US,D,20050815,000000,63.7782,64.0761,63.2588,63.4644,345878.33537742,0
+VMC.US,D,20050816,000000,63.4724,63.6749,62.5528,62.7633,408184.81230947,0
+VMC.US,D,20050817,000000,62.7633,63.0443,62.2469,62.799,516781.33710752,0
+VMC.US,D,20050818,000000,62.6273,62.7166,61.7225,61.799,420359.51381268,0
+VMC.US,D,20050819,000000,62.2469,62.3562,61.1238,61.66,420798.5683913,0
+VMC.US,D,20050822,000000,61.8079,62.2826,61.2509,61.5061,325361.59688059,0
+VMC.US,D,20050823,000000,61.4524,61.6124,60.7334,61.0782,303532.72967752,0
+VMC.US,D,20050824,000000,60.8477,61.9163,60.3412,60.3929,484861.26363779,0
+VMC.US,D,20050825,000000,60.4922,60.8378,60.2121,60.3512,424311.00502018,0
+VMC.US,D,20050826,000000,60.4376,60.5766,59.3532,59.8566,406313.7953208,0
+VMC.US,D,20050829,000000,59.7196,60.51,59.1626,59.949,408618.8318585,0
+VMC.US,D,20050830,000000,59.7652,60.1377,59.2727,59.5915,567352.16711497,0
+VMC.US,D,20050831,000000,59.6292,65.8964,59.6292,65.4972,2114301.5615006,0
+VMC.US,D,20050901,000000,65.6382,66.0462,63.9093,63.9926,1426613.1946394,0
+VMC.US,D,20050902,000000,64.2231,64.3243,63.5359,63.8129,554305.39849001,0
+VMC.US,D,20050906,000000,64.4047,64.9976,64.2151,64.6044,569766.96729732,0
+VMC.US,D,20050907,000000,64.6044,64.7682,63.8328,64.7405,539381.5708409,0
+VMC.US,D,20050908,000000,64.6501,64.6591,63.2231,63.7315,671235.90423435,0
+VMC.US,D,20050909,000000,64.1774,64.7225,63.7315,64.4862,324922.54230198,0
+VMC.US,D,20050912,000000,64.5776,64.8596,64.1774,64.4484,309783.21538723,0
+VMC.US,D,20050913,000000,64.361,64.4227,63.5458,63.7047,391618.55801423,0
+VMC.US,D,20050914,000000,63.6848,64.3323,63.5458,63.7692,454591.67286151,0
+VMC.US,D,20050915,000000,64.1774,64.4484,64.0016,64.2052,378122.66475152,0
+VMC.US,D,20050916,000000,64.4674,64.9053,63.804,64.9053,666633.88720625,0
+VMC.US,D,20050919,000000,64.9053,65.3611,63.8328,64.0592,494845.72727753,0
+VMC.US,D,20050920,000000,64.4047,64.4047,62.7265,62.7355,607724.04122294,0
+VMC.US,D,20050921,000000,62.7355,63.667,62.237,63.4028,961385.52531155,0
+VMC.US,D,20050922,000000,63.3591,65.1704,63.2032,64.935,542563.70952991,0
+VMC.US,D,20050923,000000,64.7682,64.943,64.0949,64.7862,425627.1617501,0
+VMC.US,D,20050926,000000,64.9519,65.8277,64.9152,65.1784,643375.07160494,0
+VMC.US,D,20050927,000000,65.2905,67.2856,65.2161,66.8884,760856.40958438,0
+VMC.US,D,20050928,000000,66.8815,67.0215,65.8277,66.4087,618694.36365272,0
+VMC.US,D,20050929,000000,66.9062,67.4515,65.7513,67.3471,465333.40494876,0
+VMC.US,D,20050930,000000,67.4137,67.9539,67.103,67.6491,491774.35923908,0
+VMC.US,D,20051003,000000,67.658,69.2756,67.658,69.085,720707.08378345,0
+VMC.US,D,20051004,000000,69.0532,69.5627,66.8189,66.8278,594450.69626729,0
+VMC.US,D,20051005,000000,66.8358,66.8358,64.6501,64.8874,604322.37524463,0
+VMC.US,D,20051006,000000,64.9976,65.0146,63.1079,63.4197,694164.42189578,0
+VMC.US,D,20051007,000000,63.4197,64.2499,63.0185,63.7504,585999.90263495,0
+VMC.US,D,20051010,000000,62.9907,63.3591,61.7892,62.5796,510861.14933767,0
+VMC.US,D,20051011,000000,62.6173,63.4028,62.4068,62.6371,629006.10421459,0
+VMC.US,D,20051012,000000,62.6371,62.6371,61.37,61.7702,568778.08748954,0
+VMC.US,D,20051013,000000,61.1069,62.0702,61.1069,61.8736,804736.69229758,0
+VMC.US,D,20051014,000000,62.3562,62.8367,61.4435,62.372,454365.09653081,0
+VMC.US,D,20051017,000000,62.38,63.0542,62.2658,62.7901,314719.55837885,0
+VMC.US,D,20051018,000000,62.7166,62.9559,62.2091,62.2181,726083.4883596,0
+VMC.US,D,20051019,000000,61.9877,63.2409,60.9004,63.2409,737385.11573517,0
+VMC.US,D,20051020,000000,63.2409,63.2409,60.813,61.1069,747037.26742319,0
+VMC.US,D,20051021,000000,61.2062,62.2558,60.5577,61.3969,390738.43484518,0
+VMC.US,D,20051024,000000,61.4435,62.9907,61.4347,62.9003,360684.34333456,0
+VMC.US,D,20051025,000000,62.671,62.799,60.8577,61.3601,728167.99060208,0
+VMC.US,D,20051026,000000,61.4257,63.0999,61.4257,61.7702,575471.65580152,0
+VMC.US,D,20051027,000000,61.5398,61.6213,59.1724,59.5736,623958.99057239,0
+VMC.US,D,20051028,000000,58.1139,58.5965,55.3542,58.0047,1932647.7646301,0
+VMC.US,D,20051031,000000,58.3244,60.3512,58.3244,59.2539,1008558.7173644,0
+VMC.US,D,20051101,000000,59.0979,60.2121,58.2518,60.1644,1309895.1671428,0
+VMC.US,D,20051102,000000,60.0106,62.6788,60.0106,62.2181,994294.47858907,0
+VMC.US,D,20051103,000000,62.6273,62.8566,61.4167,61.7147,925407.21800742,0
+VMC.US,D,20051104,000000,61.5756,62.08,60.6412,61.2062,765686.00994909,0
+VMC.US,D,20051107,000000,61.3522,61.6798,60.7614,61.1685,576348.75795282,0
+VMC.US,D,20051108,000000,60.7781,60.7871,59.1436,59.2082,920249.33371467,0
+VMC.US,D,20051109,000000,59.2539,59.4981,58.0484,58.0484,967311.75511688,0
+VMC.US,D,20051110,000000,58.1973,59.7196,57.7961,59.7196,1027422.9591558,0
+VMC.US,D,20051111,000000,59.6104,59.9927,59.2539,59.371,389313.52147652,0
+VMC.US,D,20051114,000000,59.2628,59.5251,58.9898,59.4724,474440.76643718,0
+VMC.US,D,20051115,000000,59.939,59.939,59.0345,59.1983,499009.69673293,0
+VMC.US,D,20051116,000000,59.6203,59.7475,59.0424,59.665,569327.91271871,0
+VMC.US,D,20051117,000000,60.0284,61.8993,59.8933,61.1416,685716.64928119,0
+VMC.US,D,20051118,000000,61.1416,62.4435,60.4644,61.4704,492433.94811291,0
+VMC.US,D,20051121,000000,61.0782,61.1238,60.6313,60.7961,601470.53449548,0
+VMC.US,D,20051122,000000,60.5936,61.8814,59.949,61.8814,574156.50607751,0
+VMC.US,D,20051123,000000,61.8814,61.9688,61.087,61.2062,227404.08956655,0
+VMC.US,D,20051125,000000,61.37,61.7225,60.9838,61.7225,108925.81573201,0
+VMC.US,D,20051128,000000,61.6213,61.8536,60.5289,60.5936,428586.75213207,0
+VMC.US,D,20051129,000000,61.3065,62.6273,60.8477,60.9658,371872.17904181,0
+VMC.US,D,20051130,000000,61.0782,62.08,60.4922,60.805,378673.49698662,0
+VMC.US,D,20051201,000000,62.4435,63.081,61.7612,62.9559,547059.99093703,0
+VMC.US,D,20051202,000000,62.9658,63.7136,62.671,63.377,456666.10504486,0
+VMC.US,D,20051205,000000,63.0353,63.0353,61.7147,62.0046,385476.82894326,0
+VMC.US,D,20051206,000000,61.95,63.1744,61.9073,62.671,439776.60185115,0
+VMC.US,D,20051207,000000,62.8934,62.9559,62.1257,62.38,982119.77708585,0
+VMC.US,D,20051208,000000,62.38,63.4545,61.67,62.4892,603112.96114162,0
+VMC.US,D,20051209,000000,62.7832,62.8834,61.9688,62.5895,283784.33669327,0
+VMC.US,D,20051212,000000,62.6968,63.0185,62.3899,62.7355,314941.09967999,0
+VMC.US,D,20051213,000000,62.6173,63.4822,62.5796,63.2409,383392.32670077,0
+VMC.US,D,20051214,000000,64.4951,67.5666,64.4951,66.9728,1963364.4660323,0
+VMC.US,D,20051215,000000,66.6778,66.9449,64.6144,64.7682,1205021.5432098,0
+VMC.US,D,20051216,000000,65.4535,65.6819,64.0393,64.0393,836882.3350921,0
+VMC.US,D,20051219,000000,63.8129,64.1138,62.6521,62.7901,664216.06600615,0
+VMC.US,D,20051220,000000,62.8834,63.2131,62.3005,62.5796,478830.30521739,0
+VMC.US,D,20051221,000000,63.0353,63.8924,62.9391,63.4724,422336.26642235,0
+VMC.US,D,20051222,000000,63.6749,63.8417,63.2588,63.6083,322508.74912554,0
+VMC.US,D,20051223,000000,63.6749,64.0393,63.1844,63.3591,231134.0394729,0
+VMC.US,D,20051227,000000,63.5806,64.0949,63.0622,63.1844,323276.08763219,0
+VMC.US,D,20051228,000000,63.081,63.1744,62.2658,62.2758,322837.03305358,0
+VMC.US,D,20051229,000000,62.1079,62.9291,61.4524,62.3184,296070.81585296,0
+VMC.US,D,20051230,000000,62.3184,62.3184,61.6124,61.7612,215113.58238319,0
+VMC.US,D,20060103,000000,62.3899,62.8934,61.3969,62.5984,857395.04556525,0
+VMC.US,D,20060104,000000,62.4435,62.5061,61.7612,61.8894,591706.60515097,0
+VMC.US,D,20060105,000000,62.09,63.1644,62.0334,62.5438,685277.59470258,0
+VMC.US,D,20060106,000000,63.4822,63.9828,62.9658,63.8129,585999.90263495,0
+VMC.US,D,20060109,000000,63.6749,64.2598,63.4465,63.6273,523145.61448555,0
+VMC.US,D,20060110,000000,63.4028,64.515,63.2509,64.369,398421.88997086,0
+VMC.US,D,20060111,000000,64.231,64.231,63.5806,63.7136,359913.98381016,0
+VMC.US,D,20060112,000000,63.7136,63.7136,62.0235,62.2469,445589.03998816,0
+VMC.US,D,20060113,000000,62.3988,62.5796,61.7147,62.1257,293988.3276223,0
+VMC.US,D,20060117,000000,61.5756,62.1536,61.0502,62.0135,582711.02131902,0
+VMC.US,D,20060118,000000,62.0235,63.7861,62.0135,63.1267,704914.21003035,0
+VMC.US,D,20060119,000000,63.2936,63.8744,62.948,63.2836,404566.64005959,0
+VMC.US,D,20060120,000000,63.947,64.0305,61.6501,61.8079,493199.27260774,0
+VMC.US,D,20060123,000000,61.7612,62.9291,61.7612,62.7166,268866.55107964,0
+VMC.US,D,20060124,000000,62.7166,63.6947,62.671,63.2231,427491.12969737,0
+VMC.US,D,20060125,000000,64.085,64.2231,62.671,63.2032,504492.84393599,0
+VMC.US,D,20060126,000000,64.361,65.8864,63.9191,65.7713,744516.73161984,0
+VMC.US,D,20060127,000000,65.6193,66.5001,65.0343,65.6382,694603.4764744,0
+VMC.US,D,20060130,000000,65.5626,66.1545,65.3879,66.0909,349823.78454942,0
+VMC.US,D,20060131,000000,66.0462,66.0909,64.5677,65.5269,484422.20905918,0
+VMC.US,D,20060201,000000,67.2389,70.951,67.0313,70.4315,1814834.1146989,0
+VMC.US,D,20060202,000000,70.4236,70.4951,69.365,69.5279,1213469.3158244,0
+VMC.US,D,20060203,000000,68.5527,68.7423,67.4226,67.9142,889204.34838443,0
+VMC.US,D,20060206,000000,70.1923,73.3094,70.1019,73.3094,1438024.5856595,0
+VMC.US,D,20060207,000000,72.0165,72.5636,70.8237,70.8694,1172552.6515168,0
+VMC.US,D,20060208,000000,70.9678,70.9678,69.3998,69.9826,733983.44975684,0
+VMC.US,D,20060209,000000,71.1585,72.9172,71.0968,71.9708,924311.59557272,0
+VMC.US,D,20060210,000000,71.6987,71.798,70.0353,70.9043,651930.59385237,0
+VMC.US,D,20060213,000000,70.9043,71.3055,69.8368,69.8467,608049.30413325,0
+VMC.US,D,20060214,000000,69.7484,71.523,69.3909,71.1862,699759.34675532,0
+VMC.US,D,20060215,000000,71.3055,72.1644,70.9221,71.7801,476196.98475163,0
+VMC.US,D,20060216,000000,71.7701,71.9619,70.9977,71.8795,688243.22712003,0
+VMC.US,D,20060217,000000,71.8884,72.0165,70.795,70.9678,485192.56858359,0
+VMC.US,D,20060221,000000,70.786,70.9311,70.1555,70.5031,762724.40555531,0
+VMC.US,D,20060222,000000,70.7116,71.3769,70.3581,71.3492,1014371.1555013,0
+VMC.US,D,20060223,000000,71.3492,72.6192,71.1138,72.4991,591706.60515097,0
+VMC.US,D,20060224,000000,72.4147,72.9172,71.505,72.7731,492321.16345052,0
+VMC.US,D,20060227,000000,72.801,73.6093,72.3611,73.0194,453495.0434209,0
+VMC.US,D,20060228,000000,72.2002,72.6937,71.7434,72.0165,624834.07871188,0
+VMC.US,D,20060301,000000,72.1555,73.1138,71.4773,72.9707,370009.21810045,0
+VMC.US,D,20060302,000000,72.6102,72.927,71.7155,72.8645,575798.93272364,0
+VMC.US,D,20060303,000000,72.4524,73.0274,71.8795,72.2617,425846.6890394,0
+VMC.US,D,20060306,000000,72.0363,72.2429,71.2686,71.3769,479924.92064617,0
+VMC.US,D,20060307,000000,71.1952,71.6708,70.0106,70.3313,884377.76903745,0
+VMC.US,D,20060308,000000,70.1019,70.5031,68.9261,70.4236,496709.6952248,0
+VMC.US,D,20060309,000000,70.5576,70.9678,70.1019,70.5735,356410.6102345,0
+VMC.US,D,20060310,000000,70.5735,71.089,70.4236,70.6202,543551.5823318,0
+VMC.US,D,20060313,000000,70.648,71.7434,70.6292,71.0244,398094.61304874,0
+VMC.US,D,20060314,000000,71.0244,72.508,71.0244,72.3878,593244.30318202,0
+VMC.US,D,20060315,000000,79.3015,79.8575,77.2567,77.4891,1814282.2754579,0
+VMC.US,D,20060316,000000,77.5765,78.1783,77.1486,77.7592,1136460.5525444,0
+VMC.US,D,20060317,000000,78.4434,79.938,78.1396,78.9638,998466.50409179,0
+VMC.US,D,20060320,000000,78.9261,79.0145,77.5596,78.2706,366937.850062,0
+VMC.US,D,20060321,000000,78.0889,78.7254,77.5765,77.8506,536529.73009176,0
+VMC.US,D,20060322,000000,77.942,78.5885,77.2925,78.5616,568778.08748954,0
+VMC.US,D,20060323,000000,78.5338,79.9022,78.4802,79.1246,642277.43515842,0
+VMC.US,D,20060324,000000,79.1336,79.3918,77.6292,78.79,502414.383729,0
+VMC.US,D,20060327,000000,78.7344,79.217,78.4524,78.642,262616.06536993,0
+VMC.US,D,20060328,000000,78.8466,79.2091,78.2618,78.4802,470164.01231939,0
+VMC.US,D,20060329,000000,78.8566,79.365,78.3452,79.0145,483433.3292514,0
+VMC.US,D,20060330,000000,80.2666,81.2795,79.4544,80.0015,775231.41901021,0
+VMC.US,D,20060331,000000,79.8109,79.9201,78.5785,78.9886,748793.48573764,0
+VMC.US,D,20060403,000000,79.7195,81.9825,79.0809,81.0144,966650.15223123,0
+VMC.US,D,20060404,000000,81.0243,82.4971,81.0243,82.4017,673542.95478388,0
+VMC.US,D,20060405,000000,82.6539,85.0869,82.4206,85.0154,1123739.0468297,0
+VMC.US,D,20060406,000000,83.4067,84.2855,83.0899,83.795,696136.13947587,0
+VMC.US,D,20060407,000000,83.795,83.9031,80.8406,81.0512,1090613.5872806,0
+VMC.US,D,20060410,000000,81.088,81.9341,80.4652,81.7523,916519.3838083,0
+VMC.US,D,20060411,000000,81.7523,81.8088,79.3382,79.7672,546292.65243037,0
+VMC.US,D,20060412,000000,80.0372,80.5119,79.6718,80.1852,435937.89530605,0
+VMC.US,D,20060413,000000,82.2239,83.5923,82.2239,82.9102,838086.71416554,0
+VMC.US,D,20060417,000000,82.9628,83.6867,82.2329,82.8466,589512.33926383,0
+VMC.US,D,20060418,000000,83.7632,85.4722,82.7285,85.2239,792232.69986041,0
+VMC.US,D,20060419,000000,84.9985,85.4722,84.5705,85.1315,651384.79664685,0
+VMC.US,D,20060420,000000,85.1395,85.4633,84.1157,84.9538,501210.00465556,0
+VMC.US,D,20060421,000000,85.0531,85.2159,84.0392,85.0154,329860.89930544,0
+VMC.US,D,20060424,000000,85.2159,85.5546,83.5387,83.8217,489473.35072504,0
+VMC.US,D,20060425,000000,83.8834,84.2776,82.8923,83.9211,755591.7826647,0
+VMC.US,D,20060426,000000,82.9628,83.9281,79.4107,79.7572,1741773.8216087,0
+VMC.US,D,20060427,000000,78.9886,79.4374,76.8298,78.1783,1130100.30319,0
+VMC.US,D,20060428,000000,78.2151,78.2151,77.1059,77.4514,1040588.5544787,0
+VMC.US,D,20060501,000000,77.6758,78.6331,77.1663,78.1237,882844.09903005,0
+VMC.US,D,20060502,000000,77.9975,79.0234,76.3192,78.8923,1068671.9354152,0
+VMC.US,D,20060503,000000,78.5338,78.642,77.9797,78.2706,517991.75821643,0
+VMC.US,D,20060504,000000,78.7165,79.3839,78.4802,79.1336,498464.90653333,0
+VMC.US,D,20060505,000000,79.1336,80.7552,78.5616,80.0919,661147.71898544,0
+VMC.US,D,20060508,000000,82.4394,82.7095,79.9747,80.2855,714569.38273612,0
+VMC.US,D,20060509,000000,79.6262,79.9101,78.8188,79.0809,813402.98519557,0
+VMC.US,D,20060510,000000,79.0809,80.0015,78.8188,79.7095,646332.64797508,0
+VMC.US,D,20060511,000000,79.7095,80.8406,79.0234,79.0234,673434.19814514,0
+VMC.US,D,20060512,000000,78.8089,78.8288,76.2438,76.513,940986.6065067,0
+VMC.US,D,20060515,000000,75.7086,76.2538,73.8843,75.1426,1526002.6643634,0
+VMC.US,D,20060516,000000,74.935,76.3939,74.5249,75.8803,926503.84744804,0
+VMC.US,D,20060517,000000,74.935,75.2428,72.2429,72.927,1102017.9292594,0
+VMC.US,D,20060518,000000,73.795,74.5328,72.7384,72.791,836113.98957953,0
+VMC.US,D,20060519,000000,72.7453,73.3928,71.8437,72.9172,979484.44260827,0
+VMC.US,D,20060522,000000,72.2002,72.8893,70.2925,71.1675,1125271.7098312,0
+VMC.US,D,20060523,000000,71.8795,73.4008,71.3312,71.3312,785543.15957208,0
+VMC.US,D,20060524,000000,70.7673,72.6838,69.0711,70.3114,1466434.2365122,0
+VMC.US,D,20060525,000000,70.7393,72.3789,69.8755,72.1923,869131.69949577,0
+VMC.US,D,20060526,000000,72.1923,72.9707,71.9062,72.8715,601579.29113422,0
+VMC.US,D,20060530,000000,72.6937,72.6937,70.5656,70.8694,582821.79196959,0
+VMC.US,D,20060531,000000,71.2052,71.6451,70.6014,71.1495,751319.05657056,0
+VMC.US,D,20060601,000000,71.1308,73.8486,70.8139,73.8486,703933.38626987,0
+VMC.US,D,20060602,000000,74.1625,74.935,73.8665,74.651,815049.43986535,0
+VMC.US,D,20060605,000000,74.4773,74.4773,71.4673,71.7801,1155001.5454374,0
+VMC.US,D,20060606,000000,71.7434,71.8158,69.9212,70.5735,1649630.7664435,0
+VMC.US,D,20060607,000000,70.6103,71.0144,69.2756,69.3462,1251644.9100334,0
+VMC.US,D,20060608,000000,68.8159,69.2846,65.6739,68.2906,1647649.9858101,0
+VMC.US,D,20060609,000000,68.3164,69.1327,67.7046,68.0483,995829.15560238,0
+VMC.US,D,20060612,000000,68.1148,68.37,66.5577,66.6778,729157.87741578,0
+VMC.US,D,20060613,000000,66.6868,67.0016,64.6501,64.7682,1219834.6002083,0
+VMC.US,D,20060614,000000,64.2688,65.5369,64.2151,65.1437,682097.47002539,0
+VMC.US,D,20060615,000000,65.3711,67.5497,65.3711,67.0116,1392938.9168671,0
+VMC.US,D,20060616,000000,66.9062,66.9162,65.7076,66.0462,1530164.619807,0
+VMC.US,D,20060619,000000,68.1803,68.7146,66.1456,66.3899,1382404.627998,0
+VMC.US,D,20060620,000000,66.5487,67.8685,66.2648,66.4386,1053863.9134462,0
+VMC.US,D,20060621,000000,66.4386,69.0532,66.4386,68.5438,679136.87263752,0
+VMC.US,D,20060622,000000,68.2349,69.0781,67.9639,68.5726,944601.75773884,0
+VMC.US,D,20060623,000000,68.087,70.0353,67.9231,69.4892,610351.31965321,0
+VMC.US,D,20060626,000000,68.9361,70.5309,68.9361,69.8119,477178.81551802,0
+VMC.US,D,20060627,000000,71.3243,71.3859,68.8258,68.8258,815599.26509454,0
+VMC.US,D,20060628,000000,68.9916,69.2756,67.377,68.3948,831727.47181708,0
+VMC.US,D,20060629,000000,68.9629,70.941,68.8993,70.9221,681107.5832117,0
+VMC.US,D,20060630,000000,71.0144,71.4136,70.4236,71.1058,527754.68055504,0
+VMC.US,D,20060703,000000,71.2509,71.9986,71.1058,71.7612,281595.10583569,0
+VMC.US,D,20060705,000000,71.5507,71.5507,70.1923,70.2557,712374.10984307,0
+VMC.US,D,20060706,000000,70.4515,71.1058,70.3779,70.6679,391293.29510393,0
+VMC.US,D,20060707,000000,70.4236,70.9121,69.1327,69.228,357944.2802419,0
+VMC.US,D,20060710,000000,68.9718,69.4723,67.7503,68.2617,617595.72020029,0
+VMC.US,D,20060711,000000,68.0304,68.0304,66.9539,67.7503,610351.31965321,0
+VMC.US,D,20060712,000000,67.7503,68.1615,65.6282,66.2469,761080.97190325,0
+VMC.US,D,20060713,000000,66.0909,66.1009,63.6371,63.9738,1486949.9680031,0
+VMC.US,D,20060714,000000,63.8129,63.8229,61.7612,62.8269,1362880.7973326,0
+VMC.US,D,20060717,000000,62.3562,62.9201,61.9778,62.6968,802762.96070566,0
+VMC.US,D,20060718,000000,62.8269,63.1079,60.6947,61.9877,1227954.0888949,0
+VMC.US,D,20060719,000000,62.671,64.943,62.671,64.4047,918716.67071318,0
+VMC.US,D,20060720,000000,64.2786,64.8795,62.08,62.08,736505.99957203,0
+VMC.US,D,20060721,000000,62.7633,62.7633,60.669,61.0782,869788.26735187,0
+VMC.US,D,20060724,000000,62.4435,64.0115,61.6213,63.9926,948114.19436773,0
+VMC.US,D,20060725,000000,63.8129,66.0909,63.4197,64.3323,1108600.7269209,0
+VMC.US,D,20060726,000000,64.3323,64.3423,61.6401,63.377,2244079.4486988,0
+VMC.US,D,20060727,000000,64.2499,64.2499,61.6968,62.0413,953043.48831796,0
+VMC.US,D,20060728,000000,62.0334,63.081,61.7147,62.6521,1258887.2965687,0
+VMC.US,D,20060731,000000,62.6273,62.6371,60.7047,61.0502,1470053.415768,0
+VMC.US,D,20060801,000000,60.1644,65.3611,60.0284,64.231,2457437.8197735,0
+VMC.US,D,20060802,000000,64.9976,65.5459,64.1228,65.088,1301556.151167,0
+VMC.US,D,20060803,000000,64.4484,66.7245,64.1416,66.1088,1293987.4947155,0
+VMC.US,D,20060804,000000,66.363,68.227,66.363,67.4614,1683966.6471013,0
+VMC.US,D,20060807,000000,67.505,68.9261,67.23,68.8347,1363538.3721947,0
+VMC.US,D,20060808,000000,68.8347,69.0711,66.7325,66.8973,1534333.624292,0
+VMC.US,D,20060809,000000,67.1853,67.1853,64.5974,64.7592,1841928.6158276,0
+VMC.US,D,20060810,000000,64.5418,65.9251,64.3065,65.3065,959300.01606314,0
+VMC.US,D,20060811,000000,65.1784,65.7334,64.8328,65.1704,661257.4826301,0
+VMC.US,D,20060814,000000,65.7434,66.3006,65.1874,65.5169,677379.64731716,0
+VMC.US,D,20060815,000000,66.5667,67.3671,66.373,67.1317,788834.05489983,0
+VMC.US,D,20060816,000000,67.23,69.0085,67.0116,68.7146,796619.21762285,0
+VMC.US,D,20060817,000000,68.3511,69.9659,68.3243,68.6173,550023.60934264,0
+VMC.US,D,20060818,000000,68.6729,69.8368,68.0582,69.6371,588746.00776309,0
+VMC.US,D,20060821,000000,69.1415,69.5894,68.505,68.7523,658512.38450787,0
+VMC.US,D,20060822,000000,69.1415,70.1923,68.799,69.8655,737166.59545176,0
+VMC.US,D,20060823,000000,69.509,70.221,68.9182,69.2092,661257.4826301,0
+VMC.US,D,20060824,000000,69.5537,70.2022,68.5339,69.4186,616059.02917515,0
+VMC.US,D,20060825,000000,69.1902,69.8288,68.79,69.5627,461824.99634353,0
+VMC.US,D,20060828,000000,69.3998,70.9043,69.3998,70.7393,625164.37665175,0
+VMC.US,D,20060829,000000,70.648,70.6679,69.4633,70.5398,914654.40885511,0
+VMC.US,D,20060830,000000,70.4137,70.8774,70.073,70.6927,587098.54608739,0
+VMC.US,D,20060831,000000,70.5576,71.7155,70.2111,71.661,628566.04263007,0
+VMC.US,D,20060901,000000,71.9242,72.9807,71.1585,72.3074,448445.91576687,0
+VMC.US,D,20060905,000000,72.2807,72.3322,71.661,71.7334,675512.65835215,0
+VMC.US,D,20060906,000000,70.786,71.0414,70.2469,70.5478,791028.32078698,0
+VMC.US,D,20060907,000000,69.9826,71.0065,69.1327,70.0641,764590.3875144,0
+VMC.US,D,20060908,000000,70.083,71.0512,69.802,70.8694,460732.39492657,0
+VMC.US,D,20060911,000000,70.648,70.8237,69.5359,70.1923,1186046.5307677,0
+VMC.US,D,20060912,000000,70.1923,71.1862,69.5795,71.1308,813512.74884023,0
+VMC.US,D,20060913,000000,71.0601,72.791,71.0244,71.6708,986285.76055308,0
+VMC.US,D,20060914,000000,71.1952,72.1078,70.4852,71.4863,595983.35926876,0
+VMC.US,D,20060915,000000,71.933,72.5438,70.5735,70.8606,1165753.3475839,0
+VMC.US,D,20060918,000000,71.0512,71.2866,69.8755,70.3779,853332.78370719,0
+VMC.US,D,20060919,000000,70.3024,70.6579,68.4972,69.0373,1038726.6005433,0
+VMC.US,D,20060920,000000,69.7384,70.4852,69.0631,69.3561,519199.15830762,0
+VMC.US,D,20060921,000000,69.374,69.8198,68.3094,68.5924,1036528.3066324,0
+VMC.US,D,20060922,000000,68.7712,69.6182,68.3094,68.9261,645239.03955221,0
+VMC.US,D,20060925,000000,68.9361,69.7106,67.4137,69.1148,990240.27277832,0
+VMC.US,D,20060926,000000,69.0284,71.0244,68.5627,70.0353,1397329.4626531,0
+VMC.US,D,20060927,000000,70.1466,71.515,70.1376,71.0144,994078.97932342,0
+VMC.US,D,20060928,000000,71.5984,72.791,71.4037,72.4703,798047.15200926,0
+VMC.US,D,20060929,000000,72.6559,73.0949,71.1764,71.3312,711277.48040246,0
+VMC.US,D,20061002,000000,71.9986,72.3878,70.795,71.3769,546069.09711741,0
+VMC.US,D,20061003,000000,71.3859,71.3859,70.5309,70.6927,746490.46321176,0
+VMC.US,D,20061004,000000,70.5309,72.6192,70.0194,72.218,746049.39462132,0
+VMC.US,D,20061005,000000,72.209,73.0094,71.7434,72.8546,575359.87814504,0
+VMC.US,D,20061006,000000,72.791,73.1038,72.0264,73.0949,478170.71634355,0
+VMC.US,D,20061009,000000,72.8645,73.6192,71.7255,72.9707,514591.09924404,0
+VMC.US,D,20061010,000000,72.9707,74.3849,72.7543,74.2498,659279.72301452,0
+VMC.US,D,20061011,000000,74.1058,74.6153,73.513,74.1525,667289.44805643,0
+VMC.US,D,20061012,000000,74.515,76.2081,74.3749,75.9559,751755.09013144,0
+VMC.US,D,20061013,000000,75.9559,75.9559,74.8903,75.372,663227.18619837,0
+VMC.US,D,20061016,000000,75.372,76.8198,75.372,75.6808,519526.43522975,0
+VMC.US,D,20061017,000000,75.3014,75.3104,74.4316,74.9996,458096.05344309,0
+VMC.US,D,20061018,000000,75.372,76.6718,75.1614,75.4256,606737.17542699,0
+VMC.US,D,20061019,000000,75.6639,77.0145,75.2717,76.7544,564282.81308835,0
+VMC.US,D,20061020,000000,73.5398,76.7544,71.368,72.4058,2755924.4428148,0
+VMC.US,D,20061023,000000,72.1555,72.647,71.7801,72.2717,904343.67529917,0
+VMC.US,D,20061024,000000,71.8338,73.2757,71.6361,73.2568,631087.58543934,0
+VMC.US,D,20061025,000000,73.3839,73.522,72.8288,73.0761,569327.91271871,0
+VMC.US,D,20061026,000000,73.0761,73.795,72.7731,73.1495,753400.53779531,0
+VMC.US,D,20061027,000000,74.3402,75.4881,73.229,73.3471,1107942.145053,0
+VMC.US,D,20061030,000000,73.3571,73.3571,72.227,72.227,752195.15171596,0
+VMC.US,D,20061031,000000,72.647,74.3948,72.4236,74.2776,1165862.1042225,0
+VMC.US,D,20061101,000000,74.8903,75.5975,73.8755,74.0681,1052871.0056148,0
+VMC.US,D,20061102,000000,73.1208,74.4573,72.8457,74.2865,601251.00720618,0
+VMC.US,D,20061103,000000,74.515,74.6857,73.503,73.8486,531593.38710014,0
+VMC.US,D,20061106,000000,74.5249,75.645,74.0482,75.2061,582272.97374633,0
+VMC.US,D,20061107,000000,75.1326,75.5895,74.0959,74.8903,764371.867231,0
+VMC.US,D,20061108,000000,74.3222,77.8317,74.0581,77.5228,1343023.6477097,0
+VMC.US,D,20061109,000000,77.5318,80.1396,76.8913,79.4921,2347742.651523,0
+VMC.US,D,20061110,000000,79.0333,81.0442,79.0333,79.8198,1394251.0455733,0
+VMC.US,D,20061113,000000,79.8297,81.0512,79.3292,80.8129,712817.19244534,0
+VMC.US,D,20061114,000000,80.9151,81.9728,80.5586,81.6797,1028192.3116744,0
+VMC.US,D,20061115,000000,81.6797,82.4206,81.2598,82.2984,703816.57358382,0
+VMC.US,D,20061116,000000,82.2984,83.1087,81.8168,82.5149,514916.36215433,0
+VMC.US,D,20061117,000000,82.4722,82.4811,81.2318,82.2527,770732.11658537,0
+VMC.US,D,20061120,000000,81.496,81.651,80.4117,80.9151,1077448.9989637,0
+VMC.US,D,20061121,000000,80.9151,81.651,80.6311,81.1147,511738.25148897,0
+VMC.US,D,20061122,000000,80.7752,81.5149,80.5308,81.0442,609262.74625991,0
+VMC.US,D,20061124,000000,80.5408,81.1386,80.4831,80.8773,217859.68751133,0
+VMC.US,D,20061127,000000,80.4206,80.4364,78.8655,79.217,571192.8876719,0
+VMC.US,D,20061128,000000,79.1246,79.2368,78.353,78.9965,585999.90263495,0
+VMC.US,D,20061129,000000,79.0899,80.2955,78.8655,79.8833,812857.18799005,0
+VMC.US,D,20061130,000000,80.1097,81.3064,80.1097,80.8773,1177488.9945084,0
+VMC.US,D,20061201,000000,80.7949,80.7949,79.072,80.0919,1189997.0149693,0
+VMC.US,D,20061204,000000,79.6997,81.4225,79.6997,81.1744,892930.27026712,0
+VMC.US,D,20061205,000000,81.0442,81.5953,80.7752,81.5873,993634.88971524,0
+VMC.US,D,20061206,000000,81.5953,82.7752,81.5149,82.3273,709301.73479871,0
+VMC.US,D,20061207,000000,82.365,82.5705,81.2598,82.4117,861123.98846571,0
+VMC.US,D,20061208,000000,82.5149,83.0005,81.9728,82.7383,615949.2655305,0
+VMC.US,D,20061211,000000,82.8316,83.7254,82.8019,83.1674,778634.09199446,0
+VMC.US,D,20061212,000000,83.1772,83.1772,81.6708,82.1882,1091161.398498,0
+VMC.US,D,20061213,000000,82.9102,83.5854,82.5994,83.1484,647433.30543935,0
+VMC.US,D,20061214,000000,83.3222,83.8664,82.8655,83.0997,524354.02158263,0
+VMC.US,D,20061215,000000,83.5754,83.6777,82.2606,82.7752,809127.23808369,0
+VMC.US,D,20061218,000000,82.9916,83.6579,82.7472,82.8923,474331.00279253,0
+VMC.US,D,20061219,000000,82.9012,83.7671,82.0095,83.4067,383060.01474906,0
+VMC.US,D,20061220,000000,83.1871,83.6777,82.1623,82.3173,608049.30413325,0
+VMC.US,D,20061221,000000,82.4901,82.8406,81.5339,81.5526,615403.46832498,0
+VMC.US,D,20061222,000000,81.4315,81.5049,80.5208,80.6411,298485.61603533,0
+VMC.US,D,20061226,000000,80.6768,81.799,80.6768,81.6797,233216.52770356,0
+VMC.US,D,20061227,000000,81.7076,82.9916,81.7076,82.9181,229924.62536989,0
+VMC.US,D,20061228,000000,82.6271,83.4832,82.346,82.5894,203265.15079618,0
+VMC.US,D,20061229,000000,82.5228,82.9529,81.8634,81.9241,225429.35096871,0
+VMC.US,D,20070103,000000,82.2527,83.7344,81.2885,82.0015,583916.40739837,0
+VMC.US,D,20070104,000000,82.0799,82.6191,81.3163,81.7621,410156.52988956,0
+VMC.US,D,20070105,000000,81.4503,81.4882,79.9478,80.4554,722139.04619351,0
+VMC.US,D,20070108,000000,80.4554,81.079,79.5556,81.0065,805177.76088802,0
+VMC.US,D,20070109,000000,81.0343,82.1356,80.9976,81.8168,515906.24896804,0
+VMC.US,D,20070110,000000,81.5873,82.2527,80.7552,82.1058,442736.19223312,0
+VMC.US,D,20070111,000000,82.3372,83.9738,82.0889,83.5476,536206.48119329,0
+VMC.US,D,20070112,000000,83.2765,84.8912,82.9717,84.8912,543330.04103066,0
+VMC.US,D,20070116,000000,84.8237,86.2627,84.5516,86.2527,645787.85777547,0
+VMC.US,D,20070117,000000,86.2527,87.4046,85.7899,87.2963,859368.77715718,0
+VMC.US,D,20070118,000000,87.3322,87.8704,86.5824,87.1128,759871.55780024,0
+VMC.US,D,20070119,000000,87.51,88.5357,87.1465,88.2328,1059460.8523175,0
+VMC.US,D,20070122,000000,88.2408,88.5179,87.3143,87.51,603555.03673798,0
+VMC.US,D,20070123,000000,87.6528,91.3708,87.51,91.2497,1192628.3214232,0
+VMC.US,D,20070124,000000,91.1573,93.7403,90.5218,92.7571,1331617.2917191,0
+VMC.US,D,20070125,000000,92.5247,93.0312,90.9776,91.8515,881854.21221635,0
+VMC.US,D,20070126,000000,91.916,92.2438,91.1296,91.7522,440433.16970724,0
+VMC.US,D,20070129,000000,91.9737,92.0283,91.4155,91.6986,530606.52130418,0
+VMC.US,D,20070130,000000,91.7233,92.3372,91.2417,92.1702,681329.12451283,0
+VMC.US,D,20070131,000000,91.8147,93.3967,91.6172,92.8415,855310.54332278,0
+VMC.US,D,20070201,000000,94.5526,95.632,93.8783,94.0798,1403140.8937841,0
+VMC.US,D,20070202,000000,94.0798,94.5893,93.2874,93.906,776328.04845082,0
+VMC.US,D,20070205,000000,94.3729,96.8166,94.0709,96.1116,1137016.4198091,0
+VMC.US,D,20070206,000000,96.2646,97.633,96.1306,97.4751,807044.74985303,0
+VMC.US,D,20070207,000000,97.8048,97.8941,96.9934,97.633,466213.52811782,0
+VMC.US,D,20070208,000000,97.633,100.396,97.0987,99.5621,1188128.0119924,0
+VMC.US,D,20070209,000000,99.6119,101.18,98.8773,99.5522,1482998.4767957,0
+VMC.US,D,20070212,000000,98.7709,99.592,97.8544,98.6221,909081.63812569,0
+VMC.US,D,20070213,000000,99.2248,101.966,99.2051,101.568,869091.41925921,0
+VMC.US,D,20070214,000000,101.787,103.317,101.647,101.897,726073.41830046,0
+VMC.US,D,20070215,000000,102.045,102.541,101.4,102.363,524135.50129924,0
+VMC.US,D,20070216,000000,102.333,102.423,100.456,101.906,556491.60832985,0
+VMC.US,D,20070220,000000,99.8803,102.7,99.4532,101.35,2112328.8369146,0
+VMC.US,D,20070221,000000,100.913,114.676,100.079,111.221,6301341.5223972,0
+VMC.US,D,20070222,000000,111.231,113.029,108.183,108.947,3014808.5442664,0
+VMC.US,D,20070223,000000,108.947,109.583,108.29,109.254,1257459.3621823,0
+VMC.US,D,20070226,000000,109.424,110.665,108.133,109.164,1438461.6262263,0
+VMC.US,D,20070227,000000,106.106,108.271,94.3729,104.388,3353885.5616991,0
+VMC.US,D,20070228,000000,103.941,106.533,102.988,106.325,2491664.9437927,0
+VMC.US,D,20070301,000000,100.288,109.214,100.288,107.776,2140460.554135,0
+VMC.US,D,20070302,000000,107.776,108.58,105.988,106.742,1300350.7650876,0
+VMC.US,D,20070305,000000,106.276,106.276,103.257,103.395,1327683.926618,0
+VMC.US,D,20070306,000000,104.745,105.511,103.684,104.716,981463.20922976,0
+VMC.US,D,20070307,000000,104.318,108.3,103.991,106.802,1244296.7878772,0
+VMC.US,D,20070308,000000,108.837,109.801,108.103,109.344,912902.21856433,0
+VMC.US,D,20070309,000000,109.583,109.871,107.716,108.133,1156865.5133847,0
+VMC.US,D,20070312,000000,108.233,109.563,107.953,108.777,1096972.8296291,0
+VMC.US,D,20070313,000000,108.777,108.777,105.232,105.759,1602127.2764508,0
+VMC.US,D,20070314,000000,106.226,107.199,103.981,105.162,1820863.0591075,0
+VMC.US,D,20070315,000000,105.541,107.746,105.312,106.892,1202500.0004005,0
+VMC.US,D,20070316,000000,107.716,107.716,104.408,104.835,1568999.8028898,0
+VMC.US,D,20070319,000000,105.075,105.649,104.588,105.282,935937.47885268,0
+VMC.US,D,20070320,000000,105.749,107.239,104.735,107.04,967094.24183941,0
+VMC.US,D,20070321,000000,106.842,109.821,106.673,109.214,1403574.9133332,0
+VMC.US,D,20070322,000000,109.93,110.535,107.844,109.057,655552.7941259,0
+VMC.US,D,20070323,000000,109.274,110.058,108.003,108.58,500986.44934259,0
+VMC.US,D,20070326,000000,108.698,108.807,106.345,107.973,594668.20954476,0
+VMC.US,D,20070327,000000,107.368,108.023,105.6,106.643,580406.99178724,0
+VMC.US,D,20070328,000000,106.643,107.04,104.895,105.799,1005703.8555975,0
+VMC.US,D,20070329,000000,106.018,107.189,104.775,106.533,870998.68846079,0
+VMC.US,D,20070330,000000,106.543,107.546,104.638,106.166,634269.72412835,0
+VMC.US,D,20070402,000000,106.116,106.882,105.292,105.709,680340.24470504,0
+VMC.US,D,20070403,000000,105.709,108.57,105.709,108.31,914654.40885511,0
+VMC.US,D,20070404,000000,108.45,108.907,107.309,107.586,463079.72571268,0
+VMC.US,D,20070405,000000,107.626,108.29,107.199,107.963,408569.48856871,0
+VMC.US,D,20070409,000000,108.003,108.43,106.852,107.676,368473.53408123,0
+VMC.US,D,20070410,000000,107.766,110.834,107.766,108.41,1153358.1117854,0
+VMC.US,D,20070411,000000,108.33,108.48,105.482,105.889,906886.36523263,0
+VMC.US,D,20070412,000000,105.938,105.988,104.478,105.749,1333098.5974189,0
+VMC.US,D,20070413,000000,105.749,105.829,103.475,104.231,928583.31466095,0
+VMC.US,D,20070416,000000,102.661,106.931,102.661,106.553,1268401.4884465,0
+VMC.US,D,20070417,000000,106.563,106.563,103.774,104.895,1087540.2052304,0
+VMC.US,D,20070418,000000,104.895,104.895,101.966,103.475,1418575.2734319,0
+VMC.US,D,20070419,000000,105.075,105.075,101.897,103.664,1342567.4740306,0
+VMC.US,D,20070420,000000,105.302,107,105.272,106.643,1298070.9036978,0
+VMC.US,D,20070423,000000,106.643,107.815,106.226,107.377,672116.0274034,0
+VMC.US,D,20070424,000000,107.377,107.417,104.925,107.089,1057809.3626182,0
+VMC.US,D,20070425,000000,107.756,109.523,107.129,109.194,974571.26075267,0
+VMC.US,D,20070426,000000,108.947,110.992,108.55,110.814,1074374.6099075,0
+VMC.US,D,20070427,000000,110.774,112.085,109.414,111.37,1241927.3029609,0
+VMC.US,D,20070430,000000,112.799,117.268,112.729,112.729,2162706.3217865,0
+VMC.US,D,20070501,000000,105.749,110.972,104.658,105.094,4541515.105764,0
+VMC.US,D,20070502,000000,105.669,109.136,104.845,106.355,1631353.6090999,0
+VMC.US,D,20070503,000000,106.812,109.254,105.769,108.113,1291606.9327343,0
+VMC.US,D,20070504,000000,108.66,109.194,107.686,107.963,871983.54024492,0
+VMC.US,D,20070507,000000,107.913,109.126,107.576,108.243,730910.06770658,0
+VMC.US,D,20070508,000000,107.329,107.923,106.216,107.815,834685.04818721,0
+VMC.US,D,20070509,000000,107.786,107.796,105.59,106.553,1158951.0226331,0
+VMC.US,D,20070510,000000,105.839,106.415,103.534,103.734,1158403.2114157,0
+VMC.US,D,20070511,000000,104.518,105.005,102.87,104.725,1370666.9670616,0
+VMC.US,D,20070514,000000,104.725,104.745,101.618,101.877,1520065.357493,0
+VMC.US,D,20070515,000000,102.094,103.167,101.657,102.393,1151383.3731875,0
+VMC.US,D,20070516,000000,103.147,104.805,102.76,104.638,933006.08463632,0
+VMC.US,D,20070517,000000,104.478,105.075,103.157,104.508,809234.98771651,0
+VMC.US,D,20070518,000000,104.845,104.855,103.674,104.318,648745.43414561,0
+VMC.US,D,20070521,000000,104.151,105.938,104.151,105.59,1008306.9658857,0
+VMC.US,D,20070522,000000,105.202,107.368,104.905,107.099,991699.42434806,0
+VMC.US,D,20070523,000000,106.474,108.45,106.465,107,1037755.8468419,0
+VMC.US,D,20070524,000000,107.189,109.214,106.126,106.375,1564496.4724414,0
+VMC.US,D,20070525,000000,107.129,107.973,105.968,106.96,452806.25137556,0
+VMC.US,D,20070529,000000,107.149,108.45,106.345,107.656,557618.44794787,0
+VMC.US,D,20070530,000000,107.229,109.841,106.156,109.583,1184462.5104646,0
+VMC.US,D,20070531,000000,109.583,110.397,108.52,109.126,754059.11966323,0
+VMC.US,D,20070601,000000,109.583,111.668,109.047,110.804,1415665.0263396,0
+VMC.US,D,20070604,000000,110.555,111.469,108.957,110.635,647760.58236148,0
+VMC.US,D,20070605,000000,110.148,110.148,108.38,109.591,815049.43986535,0
+VMC.US,D,20070606,000000,109.601,109.601,106.643,107.229,665205.95281985,0
+VMC.US,D,20070607,000000,106.742,107.229,103.197,103.674,1150506.2710362,0
+VMC.US,D,20070608,000000,103.674,106.365,102.85,106.196,1205573.3824508,0
+VMC.US,D,20070611,000000,106.176,107.407,104.578,106.513,835681.98404232,0
+VMC.US,D,20070612,000000,106.503,106.503,104.279,104.915,1063404.2874777,0
+VMC.US,D,20070613,000000,105.6,107.417,105.153,107.417,993417.37643776,0
+VMC.US,D,20070614,000000,107.716,108.807,107.209,108.49,572180.76047377,0
+VMC.US,D,20070615,000000,109.841,110.625,109.224,110.327,1033018.8910214,0
+VMC.US,D,20070618,000000,110.168,111.459,109.781,110.287,594778.98019533,0
+VMC.US,D,20070619,000000,110.058,110.387,107.746,108.47,836447.30853714,0
+VMC.US,D,20070620,000000,108.977,109.314,106.465,106.623,932644.56951311,0
+VMC.US,D,20070621,000000,106.513,109.126,105.649,108.947,959434.95485567,0
+VMC.US,D,20070622,000000,108.807,110.198,107.536,107.636,1263491.3276086,0
+VMC.US,D,20070625,000000,107.646,108.987,105.312,105.968,1203709.4145035,0
+VMC.US,D,20070626,000000,106.166,106.653,103.475,103.714,1086114.2848558,0
+VMC.US,D,20070627,000000,103.127,105.879,102.204,105.709,908183.38885018,0
+VMC.US,D,20070628,000000,105.709,106.295,104.608,104.765,839137.02133409,0
+VMC.US,D,20070629,000000,105.332,106.305,103.684,104.428,734646.05964842,0
+VMC.US,D,20070702,000000,104.995,105.392,104.508,105.104,644732.51557735,0
+VMC.US,D,20070703,000000,105.312,106.196,104.678,104.845,322946.79669824,0
+VMC.US,D,20070705,000000,105.352,105.59,102.929,103.694,1310331.2007038,0
+VMC.US,D,20070706,000000,103.644,105.789,103.455,105.382,1001089.7544984,0
+VMC.US,D,20070709,000000,105.362,105.58,102.294,103.117,1210702.063572,0
+VMC.US,D,20070710,000000,102.313,102.323,99.8902,100.149,1582712.2024241,0
+VMC.US,D,20070711,000000,101.063,101.747,99.3738,100.853,1514986.0196616,0
+VMC.US,D,20070712,000000,101.637,106.018,100.853,104.915,1424856.9763248,0
+VMC.US,D,20070713,000000,104.985,105.541,103.624,104.318,763712.27835717,0
+VMC.US,D,20070716,000000,103.514,103.872,100.883,101.29,1373498.6676925,0
+VMC.US,D,20070717,000000,101.5,102.353,100.743,101.46,1197906.0394197,0
+VMC.US,D,20070718,000000,101.161,102.611,100.316,102.462,1096859.0379608,0
+VMC.US,D,20070719,000000,96.6906,99.3738,96.4234,96.8366,3352898.6959032,0
+VMC.US,D,20070720,000000,96.4234,96.9537,93.3054,94.0421,2107479.0964316,0
+VMC.US,D,20070723,000000,94.1593,95.3976,93.7303,93.9747,1666115.4532596,0
+VMC.US,D,20070724,000000,93.3411,94.7671,91.9537,92.1415,1602417.294154,0
+VMC.US,D,20070725,000000,92.5526,93.6072,90.6509,91.3997,1726564.0042799,0
+VMC.US,D,20070726,000000,89.7313,91.3331,85.7602,88.0521,4694482.3251555,0
+VMC.US,D,20070727,000000,88.3698,89.3451,86.9241,87.0858,2055163.1251747,0
+VMC.US,D,20070730,000000,86.9667,87.7879,85.0442,86.7106,2556437.5782088,0
+VMC.US,D,20070731,000000,86.2805,89.6271,86.2805,87.2586,2036114.6013009,0
+VMC.US,D,20070801,000000,86.9141,88.3221,82.356,88.061,2501891.0888519,0
+VMC.US,D,20070802,000000,88.061,88.8813,84.4057,88.224,2290587.0098424,0
+VMC.US,D,20070803,000000,87.9142,88.9786,85.3907,85.4722,1461981.2563594,0
+VMC.US,D,20070806,000000,86.1464,87.3143,83.3381,87.2776,2428728.0811584,0
+VMC.US,D,20070807,000000,86.6906,88.1524,84.6351,87.0501,2786926.1268907,0
+VMC.US,D,20070808,000000,87.8982,91.8058,87.8445,90.0829,2115881.55378,0
+VMC.US,D,20070809,000000,88.3143,90.3838,86.7204,89.0174,1768421.2121113,0
+VMC.US,D,20070810,000000,87.2309,89.1554,84.6956,87.6528,1826667.4411971,0
+VMC.US,D,20070813,000000,88.3898,89.481,84.7413,86.5824,1456119.4749326,0
+VMC.US,D,20070814,000000,86.8961,86.8961,81.9341,82.9816,2202502.1885116,0
+VMC.US,D,20070815,000000,82.6271,83.5476,78.8089,80.6947,2307934.700727,0
+VMC.US,D,20070816,000000,78.7701,79.2647,73.3839,79.227,3792888.7830082,0
+VMC.US,D,20070817,000000,81.0968,83.2765,77.6579,80.6411,2103446.037745,0
+VMC.US,D,20070820,000000,80.6411,81.4603,78.4146,80.3769,1923324.903876,0
+VMC.US,D,20070821,000000,79.4107,80.2389,78.6987,79.4643,1158605.6196045,0
+VMC.US,D,20070822,000000,79.7672,84.496,79.7095,82.784,1411696.4160316,0
+VMC.US,D,20070823,000000,83.2865,84.3033,80.7552,81.0144,988043.99287936,0
+VMC.US,D,20070824,000000,81.3163,83.6678,81.079,83.4921,683195.10647192,0
+VMC.US,D,20070827,000000,83.5109,84.6083,82.4017,82.8833,913888.07735437,0
+VMC.US,D,20070828,000000,82.4971,82.8406,79.1336,79.6262,4225428.0333536,0
+VMC.US,D,20070829,000000,80.3103,82.0889,79.6718,81.9915,768097.78911371,0
+VMC.US,D,20070830,000000,81.5626,82.5228,80.223,80.8496,1169372.5268397,0
+VMC.US,D,20070831,000000,81.9528,82.8655,81.0442,82.0532,730475.04115162,0
+VMC.US,D,20070904,000000,81.5953,82.7652,80.0562,81.7433,865074.47266729,0
+VMC.US,D,20070905,000000,81.1744,82.0969,79.4107,79.6718,1417292.3478971,0
+VMC.US,D,20070906,000000,80.1952,80.4206,78.0512,79.5825,957437.0551218,0
+VMC.US,D,20070907,000000,78.7701,78.9886,76.6897,77.1663,1177048.9329239,0
+VMC.US,D,20070910,000000,77.0979,77.7592,74.2955,75.4713,1482229.1242771,0
+VMC.US,D,20070911,000000,75.7086,78.8188,75.4713,78.0512,1353884.2064948,0
+VMC.US,D,20070912,000000,77.8606,79.3292,77.0412,78.1872,1007348.2962554,0
+VMC.US,D,20070913,000000,79.0621,79.7483,78.4802,78.8566,707659.30815257,0
+VMC.US,D,20070914,000000,78.5239,78.5239,77.4137,77.6202,1015687.3122313,0
+VMC.US,D,20070917,000000,77.6112,77.942,73.5308,74.9628,1816695.0616284,0
+VMC.US,D,20070918,000000,75.2617,78.3719,74.9996,78.2528,1895345.2445487,0
+VMC.US,D,20070919,000000,78.8566,81.071,77.1833,77.4047,2130881.9138786,0
+VMC.US,D,20070920,000000,77.5855,78.3352,75.9171,76.5487,1714789.0841246,0
+VMC.US,D,20070921,000000,77.4891,79.9568,76.5487,79.1436,2560882.5023143,0
+VMC.US,D,20070924,000000,79.4196,79.7761,78.0691,78.4146,1294070.0692006,0
+VMC.US,D,20070925,000000,77.7324,78.2785,76.2905,77.2746,1686911.1323947,0
+VMC.US,D,20070926,000000,77.1833,77.8883,76.0928,77.5228,2055824.7280605,0
+VMC.US,D,20070927,000000,77.3491,81.9528,77.3491,81.3352,1866608.3167738,0
+VMC.US,D,20070928,000000,81.4225,81.4225,79.356,81.2696,2127799.4687751,0
+VMC.US,D,20071001,000000,81.222,83.6678,81.222,83.5476,1319876.6097649,0
+VMC.US,D,20071002,000000,83.6966,86.8029,83.5109,86.3758,1349278.1614431,0
+VMC.US,D,20071003,000000,86.0988,87.0601,85.3173,86.4642,1118253.8856148,0
+VMC.US,D,20071004,000000,86.5824,86.6469,84.6351,85.4096,975978.04801487,0
+VMC.US,D,20071005,000000,86.0094,87.0601,85.5447,86.6281,1153135.5634784,0
+VMC.US,D,20071008,000000,86.7006,87.5954,85.5258,85.7989,647867.32498839,0
+VMC.US,D,20071009,000000,86.0988,86.0988,84.5516,84.777,992546.31632193,0
+VMC.US,D,20071010,000000,84.8714,85.3173,82.7752,83.8664,922223.06530658,0
+VMC.US,D,20071011,000000,84.5327,84.777,82.0432,82.5705,1179354.9764676,0
+VMC.US,D,20071012,000000,82.9717,84.1882,82.2706,84.1624,1694771.8205613,0
+VMC.US,D,20071015,000000,84.7413,85.7235,83.638,84.3858,1941203.2868774,0
+VMC.US,D,20071016,000000,83.638,83.777,81.8088,82.1156,2454038.1678071,0
+VMC.US,D,20071017,000000,82.7472,82.8218,81.5339,81.9341,2476308.1036006,0
+VMC.US,D,20071018,000000,81.8447,82.1156,79.1246,79.5268,1641618.0203838,0
+VMC.US,D,20071019,000000,79.4742,79.4742,77.2657,77.8506,1983110.8450047,0
+VMC.US,D,20071022,000000,77.3769,78.5428,76.0928,78.0244,2204038.8795367,0
+VMC.US,D,20071023,000000,78.3163,79.5825,76.9301,77.7493,1576899.7642871,0
+VMC.US,D,20071024,000000,77.648,78.9538,77.0592,78.652,1908734.3951845,0
+VMC.US,D,20071025,000000,78.2985,79.4107,77.8228,78.8923,1808468.8303149,0
+VMC.US,D,20071026,000000,79.9478,80.9976,79.3015,80.4117,1277648.8237569,0
+VMC.US,D,20071029,000000,80.7949,81.8734,80.1296,80.7305,942194.00659788,0
+VMC.US,D,20071030,000000,76.1207,80.0194,76.1207,78.5963,2992870.9204247,0
+VMC.US,D,20071031,000000,78.9012,79.1246,76.9955,77.95,2162790.9102833,0
+VMC.US,D,20071101,000000,76.8476,77.4891,75.1226,75.3819,2305397.0458231,0
+VMC.US,D,20071102,000000,75.4801,75.6729,73.4186,75.4971,2090943.0523138,0
+VMC.US,D,20071105,000000,74.7484,74.9807,72.4703,73.3928,1683713.888617,0
+VMC.US,D,20071106,000000,73.8109,77.7493,73.3928,77.2657,2796781.6937734,0
+VMC.US,D,20071107,000000,77.2657,77.2657,72.8893,72.8893,2139204.8177598,0
+VMC.US,D,20071108,000000,73.8486,74.8903,70.5209,72.508,2240037.3269591,0
+VMC.US,D,20071109,000000,72.3789,74.935,71.1058,73.5656,1875143.698903,0
+VMC.US,D,20071112,000000,73.2925,76.2181,73.2042,73.8198,2195476.3082479,0
+VMC.US,D,20071113,000000,74.5884,76.6023,73.9579,76.4096,1619777.0691097,0
+VMC.US,D,20071114,000000,77.0333,78.4802,75.6996,75.926,1906093.0186714,0
+VMC.US,D,20071115,000000,78.3967,78.9181,75.1893,75.946,2324503.97604,0
+VMC.US,D,20071116,000000,76.6113,76.8476,74.3491,75.4524,3651577.657074,0
+VMC.US,D,20071119,000000,75.1226,75.3551,73.1038,73.6649,4667710.0659194,0
+VMC.US,D,20071120,000000,73.93,75.3451,73.4186,74.658,2954477.8129382,0
+VMC.US,D,20071121,000000,73.7126,74.8049,72.9609,74.1247,2755523.6544608,0
+VMC.US,D,20071123,000000,74.4216,74.8814,74.0035,74.4871,962159.91285961,0
+VMC.US,D,20071126,000000,74.8715,75.4624,73.2042,73.365,1963466.1736295,0
+VMC.US,D,20071127,000000,73.2042,74.8049,73.2042,74.7573,1794397.9366752,0
+VMC.US,D,20071128,000000,75.6549,79.0234,75.4335,78.8655,3166480.7540523,0
+VMC.US,D,20071129,000000,78.4524,80.1296,78.0144,79.5458,1722346.663511,0
+VMC.US,D,20071130,000000,80.4027,82.0432,80.1197,80.9529,2306081.8098448,0
+VMC.US,D,20071203,000000,81.1931,81.4225,79.8109,79.9022,1414800.0082593,0
+VMC.US,D,20071204,000000,78.507,78.7801,76.0084,76.2339,1743343.7438289,0
+VMC.US,D,20071205,000000,77.0979,78.7076,76.2638,76.7444,1269482.0057925,0
+VMC.US,D,20071206,000000,76.7174,80.5487,76.4385,80.4742,1737940.150093,0
+VMC.US,D,20071207,000000,80.4652,81.9071,79.8396,80.1773,1380383.5671282,0
+VMC.US,D,20071210,000000,78.4246,81.8088,78.3074,81.2885,1357266.7393608,0
+VMC.US,D,20071211,000000,81.5796,82.5517,77.0691,77.3313,1489305.3548365,0
+VMC.US,D,20071212,000000,79.227,80.4554,76.083,77.3014,1377297.0940011,0
+VMC.US,D,20071213,000000,76.8834,77.3957,75.8803,76.9678,1115404.0588775,0
+VMC.US,D,20071214,000000,75.215,76.4464,74.2339,74.2339,1240822.6174731,0
+VMC.US,D,20071217,000000,73.7583,74.1247,73.0761,73.0761,1729908.270921,0
+VMC.US,D,20071218,000000,73.4553,74.3849,72.937,74.1436,1680386.7410763,0
+VMC.US,D,20071219,000000,74.6947,74.6947,73.3928,73.8575,1746956.8810491,0
+VMC.US,D,20071220,000000,74.5517,74.5517,72.5537,73.3571,2333538.8331026,0
+VMC.US,D,20071221,000000,74.7851,74.7851,73.8397,74.2687,1765676.1139891,0
+VMC.US,D,20071224,000000,75.0085,75.0085,73.5398,74.1058,1541427.9809578,0
+VMC.US,D,20071226,000000,73.6649,74.1525,72.7226,73.5656,882186.52416804,0
+VMC.US,D,20071227,000000,72.7136,73.3094,71.2141,71.6261,1078409.6826059,0
+VMC.US,D,20071228,000000,72.082,72.791,70.5825,70.5825,1762425.498898,0
+VMC.US,D,20071231,000000,70.5825,72.801,70.229,72.0989,1296951.1131211,0
+VMC.US,D,20080102,000000,72.3878,72.4614,69.2916,69.6659,2524512.4697095,0
+VMC.US,D,20080103,000000,70.093,70.4515,67.4902,67.7503,1946126.5387922,0
+VMC.US,D,20080104,000000,67.4614,67.4614,64.7038,64.7305,2083560.6919564,0
+VMC.US,D,20080107,000000,65.3799,67.1317,63.3035,64.7305,2899438.8976892,0
+VMC.US,D,20080108,000000,65.0244,65.7434,61.4614,61.5319,2260313.3910425,0
+VMC.US,D,20080109,000000,61.4862,62.3562,60.1208,62.3283,3275263.5749444,0
+VMC.US,D,20080110,000000,61.0782,62.4068,59.7196,61.7514,2746600.5750548,0
+VMC.US,D,20080111,000000,61.523,63.6947,60.1555,62.5617,2490550.1882457,0
+VMC.US,D,20080114,000000,63.1844,65.1337,62.1724,64.9152,2154447.8662838,0
+VMC.US,D,20080115,000000,64.3423,65.7613,63.6371,63.6947,3283250.1388503,0
+VMC.US,D,20080116,000000,63.2738,66.4087,63.2509,64.9053,2645373.3195371,0
+VMC.US,D,20080117,000000,64.9797,65.2538,60.6223,60.8824,2687331.2279601,0
+VMC.US,D,20080118,000000,61.4257,62.4435,59.1983,60.2221,2875570.8435099,0
+VMC.US,D,20080122,000000,57.2003,60.7781,55.9083,60.3225,3499464.3786979,0
+VMC.US,D,20080123,000000,58.4316,63.2588,54.8766,62.9003,4046642.1893267,0
+VMC.US,D,20080124,000000,63.3859,65.5626,63.2658,64.7225,3820748.6086317,0
+VMC.US,D,20080125,000000,65.4702,67.0215,63.4724,64.2151,2265510.5485659,0
+VMC.US,D,20080128,000000,64.2688,67.2022,63.8129,67.084,2009249.6975207,0
+VMC.US,D,20080129,000000,67.2767,69.1327,66.8099,68.6898,1695460.6126066,0
+VMC.US,D,20080130,000000,69.1327,70.3214,67.1674,67.5746,3952634.1592084,0
+VMC.US,D,20080131,000000,66.4624,72.7036,64.7225,71.3312,6051305.981914,0
+VMC.US,D,20080201,000000,71.0512,71.6987,69.1415,70.6202,3619959.6853785,0
+VMC.US,D,20080204,000000,70.1833,70.8327,68.7335,68.7712,2906975.3299515,0
+VMC.US,D,20080205,000000,66.519,66.519,62.38,63.377,5046836.7155674,0
+VMC.US,D,20080206,000000,63.9271,65.2061,63.081,63.6848,2450357.5611904,0
+VMC.US,D,20080207,000000,63.4465,65.4625,63.3939,64.4405,1832436.5780799,0
+VMC.US,D,20080208,000000,64.0393,65.2905,63.6749,63.9569,1560916.5664162,0
+VMC.US,D,20080211,000000,63.947,64.085,62.4962,63.3035,2741105.3437808,0
+VMC.US,D,20080212,000000,63.5896,64.1416,61.7225,62.3184,2228859.5613109,0
+VMC.US,D,20080213,000000,63.0353,64.5776,60.6313,64.231,3041113.5527583,0
+VMC.US,D,20080214,000000,62.8089,63.7861,60.5577,61.1159,3544300.3100236,0
+VMC.US,D,20080215,000000,60.1724,63.1933,60.1724,60.7524,2407865.939633,0
+VMC.US,D,20080219,000000,61.5657,62.2002,60.3592,60.6223,1338811.3419705,0
+VMC.US,D,20080220,000000,60.0194,63.0622,59.7375,62.671,1750238.7133237,0
+VMC.US,D,20080221,000000,63.0185,63.2738,61.2062,62.099,3682346.7227838,0
+VMC.US,D,20080222,000000,62.1724,62.3651,60.3322,62.2281,2343263.4892164,0
+VMC.US,D,20080225,000000,62.0046,63.804,61.1685,63.6848,1652330.5492995,0
+VMC.US,D,20080226,000000,63.4902,65.6917,63.1933,65.2061,2134050.9614908,0
+VMC.US,D,20080227,000000,64.6848,65.4535,64.1228,65.088,1348294.3166648,0
+VMC.US,D,20080228,000000,64.7405,65.7434,63.9828,65.4236,2368967.3151776,0
+VMC.US,D,20080229,000000,64.5776,64.7862,63.4465,63.9004,1680442.1264015,0
+VMC.US,D,20080303,000000,63.8576,65.4892,63.5616,64.9519,2563601.4182828,0
+VMC.US,D,20080304,000000,64.2231,65.3879,63.5706,64.8239,3371343.0162284,0
+VMC.US,D,20080305,000000,65.2538,66.2191,63.9371,64.2688,2829173.046011,0
+VMC.US,D,20080306,000000,63.8744,64.1496,60.805,60.9748,3258805.0702821,0
+VMC.US,D,20080307,000000,60.375,61.8269,59.227,59.6829,2111414.4755445,0
+VMC.US,D,20080310,000000,59.6203,59.6203,57.3849,57.5647,2603192.8628072,0
+VMC.US,D,20080311,000000,58.9798,60.0194,57.3492,60.0194,2596716.8077727,0
+VMC.US,D,20080312,000000,60.0374,61.3243,58.9798,60.0821,1408978.5070691,0
+VMC.US,D,20080313,000000,58.9014,60.3125,56.3989,60.0821,2510311.6723069,0
+VMC.US,D,20080314,000000,60.6412,60.9658,57.6869,59.5161,1836560.2672987,0
+VMC.US,D,20080317,000000,58.4416,59.6203,56.7186,58.5409,1833637.9361355,0
+VMC.US,D,20080318,000000,59.7812,61.5845,59.5548,61.3423,2465358.928295,0
+VMC.US,D,20080319,000000,61.8269,63.5458,58.7345,58.7345,1895403.6508917,0
+VMC.US,D,20080320,000000,58.7991,60.3671,56.7752,60.0284,3124381.8648014,0
+VMC.US,D,20080324,000000,60.1824,65.2707,59.9301,64.2052,2158705.4872893,0
+VMC.US,D,20080325,000000,63.2738,64.8516,62.1824,62.4892,2172108.7360078,0
+VMC.US,D,20080326,000000,62.2091,62.3005,60.5936,60.7961,1200211.0759575,0
+VMC.US,D,20080327,000000,61.4167,62.9907,60.6412,60.9937,1349533.9409454,0
+VMC.US,D,20080328,000000,61.4862,62.0135,60.101,60.3322,908137.06657813,0
+VMC.US,D,20080331,000000,59.7812,60.8914,59.39,60.5289,1617069.2302063,0
+VMC.US,D,20080401,000000,61.2589,65.1437,60.7614,64.9797,1800265.7601376,0
+VMC.US,D,20080402,000000,65.5169,65.6193,63.081,63.5547,1359415.6899818,0
+VMC.US,D,20080403,000000,63.2509,64.5677,62.3373,64.0492,1301372.8760906,0
+VMC.US,D,20080404,000000,64.3423,64.9719,63.9371,64.3958,1614299.9639422,0
+VMC.US,D,20080407,000000,65.0066,65.5459,63.6848,63.947,1675311.4312685,0
+VMC.US,D,20080408,000000,63.6848,64.5776,63.0443,64.1962,1314063.1646219,0
+VMC.US,D,20080409,000000,64.1049,64.4773,62.8566,63.4365,1626605.5762142,0
+VMC.US,D,20080410,000000,63.3591,64.4047,62.799,64.3065,1071774.5206369,0
+VMC.US,D,20080411,000000,63.7692,64.9252,63.377,64.515,2218554.8697905,0
+VMC.US,D,20080414,000000,64.5974,64.5974,61.8169,62.1724,2294305.8826836,0
+VMC.US,D,20080415,000000,62.6273,63.3412,61.4862,62.8934,1185151.3025099,0
+VMC.US,D,20080416,000000,63.5547,64.4484,62.8467,63.9828,1755379.478516,0
+VMC.US,D,20080417,000000,63.9738,65.9818,63.6273,65.3432,2542977.937159,0
+VMC.US,D,20080418,000000,66.3183,67.4038,65.2538,65.8864,1674950.9231511,0
+VMC.US,D,20080421,000000,65.8864,66.3462,64.2409,65.2538,1549325.9283432,0
+VMC.US,D,20080422,000000,65.4535,65.4535,62.3373,62.8834,2919092.6321175,0
+VMC.US,D,20080423,000000,63.1267,63.1267,60.2121,60.7424,2945875.9684187,0
+VMC.US,D,20080424,000000,61.1873,61.8079,59.5915,60.9748,1846942.4982746,0
+VMC.US,D,20080425,000000,61.5161,61.5578,59.381,61.4067,1166095.7295947,0
+VMC.US,D,20080428,000000,61.6798,63.3035,60.3322,62.5716,1965569.8089844,0
+VMC.US,D,20080429,000000,62.5716,62.8934,61.5319,62.4962,1302433.2533183,0
+VMC.US,D,20080430,000000,62.7067,63.8129,62.0413,62.7355,2202647.1973631,0
+VMC.US,D,20080501,000000,62.8755,62.8934,61.2767,62.3005,2896627.3371767,0
+VMC.US,D,20080502,000000,63.091,64.1962,62.2926,62.671,2069955.0350491,0
+VMC.US,D,20080505,000000,62.671,63.7216,61.0315,61.523,2585829.0598279,0
+VMC.US,D,20080506,000000,57.0047,61.3243,56.9768,59.381,5692754.4771059,0
+VMC.US,D,20080507,000000,59.381,60.0194,59.1724,59.9023,1155107.2810585,0
+VMC.US,D,20080508,000000,59.4377,59.5348,58.3432,59.39,1743109.1114509,0
+VMC.US,D,20080509,000000,58.8825,60.5676,58.8468,60.4376,1892878.0800588,0
+VMC.US,D,20080512,000000,60.9748,64.4137,60.8914,64.2786,2913947.8389017,0
+VMC.US,D,20080513,000000,64.231,65.8277,62.8934,65.7713,1873815.4581021,0
+VMC.US,D,20080514,000000,65.647,67.2479,65.5459,66.1992,2148445.104029,0
+VMC.US,D,20080515,000000,66.1009,68.6431,65.8367,68.2617,1888966.8690878,0
+VMC.US,D,20080516,000000,66.8973,70.7583,66.4902,70.6202,2775250.9003209,0
+VMC.US,D,20080519,000000,70.6927,77.2379,70.6927,75.6549,5454100.1174654,0
+VMC.US,D,20080520,000000,75.1515,75.5895,73.0761,74.3849,3087075.3166963,0
+VMC.US,D,20080521,000000,74.0869,75.1972,70.9221,71.0968,2830037.0570854,0
+VMC.US,D,20080522,000000,70.8327,70.9977,68.3601,68.7811,3070642.9941877,0
+VMC.US,D,20080523,000000,68.6531,68.799,66.7652,67.7792,2704864.207933,0
+VMC.US,D,20080527,000000,67.7046,69.5795,67.7046,69.2559,2521714.0002738,0
+VMC.US,D,20080528,000000,70.1743,70.2737,67.7146,69.8943,2316044.1193545,0
+VMC.US,D,20080529,000000,68.8159,69.7752,68.4505,69.3462,2142348.6902241,0
+VMC.US,D,20080530,000000,69.5994,70.7673,69.2092,70.1297,2192714.091025,0
+VMC.US,D,20080602,000000,69.499,70.951,69.4813,70.4236,2029438.1520894,0
+VMC.US,D,20080603,000000,70.9221,70.9221,66.7652,67.3938,2922120.6989016,0
+VMC.US,D,20080604,000000,66.7602,68.9082,66.7066,66.8884,2502787.3241156,0
+VMC.US,D,20080605,000000,67.3214,68.1525,66.7415,67.9142,2275109.3289403,0
+VMC.US,D,20080606,000000,66.9062,67.5934,64.5875,64.6768,2584937.8595937,0
+VMC.US,D,20080609,000000,64.7305,65.7801,63.8328,65.0433,2387523.4131593,0
+VMC.US,D,20080610,000000,64.085,66.4087,63.5806,65.647,2395158.5320012,0
+VMC.US,D,20080611,000000,65.2707,65.4236,62.4435,62.5716,4242914.6910545,0
+VMC.US,D,20080612,000000,62.9907,63.8656,62.4435,62.7355,2943527.6306267,0
+VMC.US,D,20080613,000000,63.1267,63.795,62.6273,63.2409,1715198.9355317,0
+VMC.US,D,20080616,000000,63.0542,63.8824,62.5349,63.3035,1066865.366805,0
+VMC.US,D,20080617,000000,64.0016,64.0016,61.3154,61.941,2225113.49931,0
+VMC.US,D,20080618,000000,61.9321,61.9321,60.0027,60.5289,1744074.8301227,0
+VMC.US,D,20080619,000000,60.6223,61.388,59.1983,60.2935,1859960.063728,0
+VMC.US,D,20080620,000000,59.9837,60.1644,57.4316,58.2688,2641303.0016318,0
+VMC.US,D,20080623,000000,58.6333,58.7991,57.4783,57.7792,1721681.0326017,0
+VMC.US,D,20080624,000000,57.4584,58.809,57.1119,57.2558,2018416.4723581,0
+VMC.US,D,20080625,000000,58.9997,59.2171,57.2747,57.658,1635188.2876213,0
+VMC.US,D,20080626,000000,57.1208,57.8139,55.0244,55.1516,2450214.5663507,0
+VMC.US,D,20080627,000000,55.1615,57.1208,55.0157,55.1705,2735446.9775486,0
+VMC.US,D,20080630,000000,55.0711,55.4813,54.0196,54.4942,2346010.6013506,0
+VMC.US,D,20080701,000000,53.7395,54.4852,52.0066,52.9997,2226535.3916609,0
+VMC.US,D,20080702,000000,52.818,54.386,51.1268,51.4038,2697100.1923341,0
+VMC.US,D,20080703,000000,51.5816,52.5965,50.521,51.4962,1002224.6501637,0
+VMC.US,D,20080707,000000,50.1963,51.7683,49.0246,49.819,2461726.6579623,0
+VMC.US,D,20080708,000000,50.0662,51.813,49.2907,51.813,2728103.8904219,0
+VMC.US,D,20080709,000000,52.2976,53.5747,50.3116,50.5577,2240588.1591942,0
+VMC.US,D,20080710,000000,51.0523,51.1705,47.7773,48.1875,2367247.349076,0
+VMC.US,D,20080711,000000,47.6393,48.1775,45.0265,45.8905,3076107.0082784,0
+VMC.US,D,20080714,000000,46.9173,47.2758,45.5549,46.6283,2156861.6594603,0
+VMC.US,D,20080715,000000,46.3383,50.8488,45.8329,49.6273,3019108.4595203,0
+VMC.US,D,20080716,000000,49.7912,55.1615,47.8766,54.6989,2578435.6224055,0
+VMC.US,D,20080717,000000,55.5965,59.6104,51.5905,58.7345,4150915.637735,0
+VMC.US,D,20080718,000000,58.7345,59.2082,55.669,57.3661,1920227.3536837,0
+VMC.US,D,20080721,000000,58.233,58.8179,54.969,55.4546,2373309.5246798,0
+VMC.US,D,20080722,000000,55.1069,58.242,54.5329,57.9143,3011183.3229753,0
+VMC.US,D,20080723,000000,57.8983,61.2767,57.1029,59.6998,2423765.556013,0
+VMC.US,D,20080724,000000,59.5915,59.5915,56.0999,56.0999,1549428.6429466,0
+VMC.US,D,20080725,000000,56.2648,57.2191,54.3671,56.1913,1732367.3793637,0
+VMC.US,D,20080728,000000,57.4049,57.4049,54.1843,54.5241,1389155.5956472,0
+VMC.US,D,20080729,000000,54.7066,57.5736,54.6155,56.7464,1566477.2530747,0
+VMC.US,D,20080730,000000,56.9133,60.0194,56.9133,59.7096,1423157.1503416,0
+VMC.US,D,20080731,000000,59.6898,60.1644,57.5647,58.515,1350598.3461967,0
+VMC.US,D,20080801,000000,59.6998,59.8099,57.0235,58.4505,1558136.223087,0
+VMC.US,D,20080804,000000,58.5696,60.1555,57.1923,57.3025,1419075.7553712,0
+VMC.US,D,20080805,000000,58.3622,62.4435,57.1734,62.4435,2606791.9019447,0
+VMC.US,D,20080806,000000,58.3432,67.0016,57.2092,62.3562,3961650.8901645,0
+VMC.US,D,20080807,000000,61.4862,63.5359,59.957,62.1724,2228693.4053352,0
+VMC.US,D,20080808,000000,62.1724,63.8129,61.5657,62.2926,1556750.582949,0
+VMC.US,D,20080811,000000,61.799,63.8656,61.5935,62.7265,1634719.0228653,0
+VMC.US,D,20080812,000000,62.9003,63.5994,61.388,62.5528,1074976.7994442,0
+VMC.US,D,20080813,000000,62.671,63.4277,61.087,63.3125,1117128.0530027,0
+VMC.US,D,20080814,000000,63.3035,67.6203,62.9391,67.4614,2204650.1321266,0
+VMC.US,D,20080815,000000,69.4633,73.1753,66.1635,68.096,3192911.6382835,0
+VMC.US,D,20080818,000000,67.5587,68.0671,64.8874,66.2191,1136195.7099889,0
+VMC.US,D,20080819,000000,65.5369,66.1813,64.0115,65.1784,1359326.0664554,0
+VMC.US,D,20080820,000000,65.8547,68.2349,63.8517,67.8258,1397072.6761449,0
+VMC.US,D,20080821,000000,67.4614,68.6729,66.7325,68.0016,624403.08018058,0
+VMC.US,D,20080822,000000,68.6103,69.499,67.4614,68.1803,888361.48443419,0
+VMC.US,D,20080825,000000,67.4902,67.5587,63.8229,64.8149,1661640.3189768,0
+VMC.US,D,20080826,000000,65.1784,66.0462,64.524,65.2241,1257935.6759797,0
+VMC.US,D,20080827,000000,65.0066,68.0582,65.0066,67.8685,1340645.0997403,0
+VMC.US,D,20080828,000000,67.9639,70.1376,67.787,69.9916,881427.24170871,0
+VMC.US,D,20080829,000000,69.9032,69.9659,68.0393,68.227,671889.4510727,0
+VMC.US,D,20080902,000000,69.4286,70.4515,68.1048,68.6986,886322.29745785,0
+VMC.US,D,20080903,000000,69.509,74.1625,68.7811,70.1376,1662274.7327028,0
+VMC.US,D,20080904,000000,70.1019,70.1019,66.8725,67.9321,1274102.1489271,0
+VMC.US,D,20080905,000000,65.7256,68.9082,65.1437,68.5627,978437.15645745,0
+VMC.US,D,20080908,000000,72.1356,72.927,69.5279,71.1058,2416793.0470628,0
+VMC.US,D,20080909,000000,71.1395,72.6004,66.5001,66.8437,1746210.6896667,0
+VMC.US,D,20080910,000000,66.9827,67.5239,64.0016,66.6778,1007820.5820292,0
+VMC.US,D,20080911,000000,66.4286,67.4902,65.0433,67.1754,1295688.3277047,0
+VMC.US,D,20080912,000000,66.2816,68.5924,65.1972,68.515,1371164.4279833,0
+VMC.US,D,20080915,000000,64.9877,70.1297,64.9877,66.7145,1374054.5349571,0
+VMC.US,D,20080916,000000,65.5369,67.3938,63.0086,66.0652,2292853.7801553,0
+VMC.US,D,20080917,000000,63.947,68.2806,62.7444,66.5289,2879067.1680441,0
+VMC.US,D,20080918,000000,67.093,72.8387,66.3273,72.4703,3968827.8213154,0
+VMC.US,D,20080919,000000,75.7811,91.3898,68.378,75.6639,4304766.0013132,0
+VMC.US,D,20080922,000000,74.2498,75.513,68.2349,69.4375,1222621.992579,0
+VMC.US,D,20080923,000000,69.2479,73.365,68.1982,72.927,823117.57125028,0
+VMC.US,D,20080924,000000,73.2468,74.7047,70.4315,71.9708,1600334.8059234,0
+VMC.US,D,20080925,000000,74.4037,74.8148,70.7771,72.791,1093810.8310584,0
+VMC.US,D,20080926,000000,71.4316,72.791,68.799,71.6708,1446393.8118128,0
+VMC.US,D,20080929,000000,70.4951,71.1058,65.8277,67.23,1222838.4988505,0
+VMC.US,D,20080930,000000,68.8258,69.4186,64.7405,67.9142,1150851.6740648,0
+VMC.US,D,20081001,000000,67.23,67.5239,64.2688,64.9053,1236336.4061251,0
+VMC.US,D,20081002,000000,64.7225,66.0552,62.1903,62.9003,1550424.5717957,0
+VMC.US,D,20081003,000000,63.795,65.097,57.9341,58.7067,2102305.1000443,0
+VMC.US,D,20081006,000000,56.9033,56.9033,50.6124,55.8179,2381851.9558503,0
+VMC.US,D,20081007,000000,56.6282,57.2648,54.25,54.5418,2943912.3068859,0
+VMC.US,D,20081008,000000,52.5528,60.2758,52.2242,56.3095,2511155.543263,0
+VMC.US,D,20081009,000000,56.8656,59.2817,51.1268,51.2957,2193470.3524667,0
+VMC.US,D,20081010,000000,50.0573,52.8279,48.2341,49.6809,2272824.432521,0
+VMC.US,D,20081013,000000,53.4565,53.6372,50.1585,51.823,2146220.6279644,0
+VMC.US,D,20081014,000000,53.4933,53.7871,49.1277,50.7127,1940630.3005123,0
+VMC.US,D,20081015,000000,49.7543,51.4138,45.5817,46.9094,1840411.0579148,0
+VMC.US,D,20081016,000000,46.8925,47.7316,44.2142,47.4595,1941001.8856946,0
+VMC.US,D,20081017,000000,46.7485,52.9997,46.7296,50.7763,2193414.9671414,0
+VMC.US,D,20081020,000000,50.0751,53.2459,49.5995,51.3394,1232620.5543015,0
+VMC.US,D,20081021,000000,51.2281,51.9332,48.4585,48.7256,769160.18035324,0
+VMC.US,D,20081022,000000,47.8577,50.0573,44.4476,45.7515,1071759.4155482,0
+VMC.US,D,20081023,000000,45.8239,47.2847,42.2708,46.1715,1475838.6647453,0
+VMC.US,D,20081024,000000,42.8448,45.5817,42.2351,44.1954,1368848.3143805,0
+VMC.US,D,20081027,000000,43.4734,45.8607,40.2301,40.3563,1910222.7499257,0
+VMC.US,D,20081028,000000,41.4774,43.3116,37.8875,43.3116,2340084.3715452,0
+VMC.US,D,20081029,000000,42.7892,46.1984,41.972,44.2698,3806799.5627074,0
+VMC.US,D,20081030,000000,47.249,47.249,43.0088,45.4427,1820078.6015003,0
+VMC.US,D,20081031,000000,45.5817,50.2282,44.5876,49.4813,1736946.2352557,0
+VMC.US,D,20081103,000000,49.2281,51.4296,48.4396,50.0662,1179766.8418864,0
+VMC.US,D,20081104,000000,51.9609,54.1843,50.54,53.7961,2277506.0030164,0
+VMC.US,D,20081105,000000,53.0097,54.6989,50.4733,51.3224,2063030.8623828,0
+VMC.US,D,20081106,000000,48.0196,52.0266,45.7972,49.8388,2919876.0827189,0
+VMC.US,D,20081107,000000,50.5935,52.6154,48.8865,52.4168,1251871.4863642,0
+VMC.US,D,20081110,000000,53.6819,54.6989,52.2242,52.9371,1561955.7965197,0
+VMC.US,D,20081111,000000,52.243,52.9739,47.8667,49.3611,1703402.8682522,0
+VMC.US,D,20081112,000000,48.1875,51.6352,47.7773,48.4059,1557926.7658568,0
+VMC.US,D,20081113,000000,49.092,51.9709,45.2679,51.9709,1745564.1918698,0
+VMC.US,D,20081114,000000,51.3562,52.8746,48.4486,48.544,1090017.4397794,0
+VMC.US,D,20081117,000000,47.8577,48.544,45.3245,46.0454,1943232.4037947,0
+VMC.US,D,20081118,000000,45.9372,46.8746,44.5221,46.0543,2275127.4550468,0
+VMC.US,D,20081119,000000,46.1984,46.1984,41.0305,41.1854,2454985.7603724,0
+VMC.US,D,20081120,000000,41.1159,41.4973,37.1278,37.4317,2692666.3452937,0
+VMC.US,D,20081121,000000,38.0305,39.3355,36.0256,36.975,3407223.6439589,0
+VMC.US,D,20081124,000000,38.3701,43.7665,37.675,43.2579,3504370.511512,0
+VMC.US,D,20081125,000000,44.4198,49.5002,44.4198,49.3811,3862603.8024513,0
+VMC.US,D,20081126,000000,48.3176,58.3155,48.1487,56.0999,3574084.5239492,0
+VMC.US,D,20081128,000000,55.6164,56.7752,53.4276,54.6799,780499.06694763,0
+VMC.US,D,20081201,000000,53.7296,54.1486,50.7663,51.6968,1645982.3840161,0
+VMC.US,D,20081202,000000,52.4168,57.3125,51.1705,56.0901,1948729.6490806,0
+VMC.US,D,20081203,000000,55.6064,59.3532,54.1298,57.9708,1983581.1167666,0
+VMC.US,D,20081204,000000,57.1208,61.2687,56.9768,58.5409,2244867.9343298,0
+VMC.US,D,20081205,000000,58.3055,61.0602,57.668,60.8477,2277859.4620922,0
+VMC.US,D,20081208,000000,63.8129,68.2806,63.3412,67.4614,3599724.9085378,0
+VMC.US,D,20081209,000000,66.7415,71.0601,62.4962,63.5189,3934552.3610122,0
+VMC.US,D,20081210,000000,64.2499,65.9718,61.6401,63.7504,1984335.3641963,0
+VMC.US,D,20081211,000000,63.7136,63.7216,56.6809,58.7246,2044461.6733241,0
+VMC.US,D,20081212,000000,56.5181,61.9877,56.5181,61.8536,1248898.8049053,0
+VMC.US,D,20081215,000000,62.6083,63.6749,59.0722,59.8933,1333351.3559034,0
+VMC.US,D,20081216,000000,60.3929,64.5875,59.5448,64.5875,1524319.9574808,0
+VMC.US,D,20081217,000000,64.2231,65.1874,61.4524,61.799,3564079.9201912,0
+VMC.US,D,20081218,000000,62.08,63.8129,59.8379,60.5289,1484590.553146,0
+VMC.US,D,20081219,000000,62.372,62.8834,60.7047,61.234,2652157.5183814,0
+VMC.US,D,20081222,000000,60.669,62.0334,60.2856,61.4435,1335385.5078502,0
+VMC.US,D,20081223,000000,62.1446,62.799,59.9659,60.678,924635.85147711,0
+VMC.US,D,20081224,000000,60.9192,61.8079,59.665,60.0106,259998.85699881,0
+VMC.US,D,20081226,000000,60.4376,61.7225,60.4376,61.67,307237.50443602,0
+VMC.US,D,20081229,000000,61.2161,61.8894,59.8854,61.378,841903.26658052,0
+VMC.US,D,20081230,000000,61.5498,63.7216,61.3522,63.3412,1241997.7933749,0
+VMC.US,D,20081231,000000,61.8079,64.085,61.8079,63.4277,1175823.4067263,0
+VMC.US,D,20090102,000000,64.9619,64.9619,61.2687,63.5706,1509094.0280574,0
+VMC.US,D,20090105,000000,63.2588,64.7405,62.9996,63.7692,2324614.7466906,0
+VMC.US,D,20090106,000000,64.6948,64.7225,60.669,61.1416,2226687.449554,0
+VMC.US,D,20090107,000000,60.8914,61.1238,57.7246,58.3432,1758531.4070275,0
+VMC.US,D,20090108,000000,57.7613,57.7613,55.6064,57.4316,2130739.9260447,0
+VMC.US,D,20090109,000000,57.4416,57.4416,55.4089,55.7811,1473809.5478281,0
+VMC.US,D,20090112,000000,56.0285,56.1913,51.8428,52.1169,1910363.7307537,0
+VMC.US,D,20090113,000000,53.2459,53.512,51.8974,53.0364,1777334.2214583,0
+VMC.US,D,20090114,000000,51.0424,51.6174,50.1487,50.8657,1624573.4382792,0
+VMC.US,D,20090115,000000,50.5935,53.2003,48.6174,51.7147,2415977.3722722,0
+VMC.US,D,20090116,000000,52.519,55.2798,52.0444,53.4833,2290596.0728956,0
+VMC.US,D,20090120,000000,52.0901,52.2242,48.1775,49.0733,2475697.8580165,0
+VMC.US,D,20090121,000000,49.6809,50.1198,47.2033,48.9789,1738651.0962686,0
+VMC.US,D,20090122,000000,48.0583,48.4396,46.5092,47.7038,1817968.9241099,0
+VMC.US,D,20090123,000000,46.4913,49.2113,46.109,48.0196,1196835.5921329,0
+VMC.US,D,20090126,000000,48.814,49.4178,45.679,46.109,2799659.7166764,0
+VMC.US,D,20090127,000000,46.7118,48.4396,46.0633,47.9144,1632388.8111797,0
+VMC.US,D,20090128,000000,49.6362,51.2679,48.1418,48.7335,1611461.2142699,0
+VMC.US,D,20090129,000000,48.3176,48.398,46.1804,46.3632,1975876.5145167,0
+VMC.US,D,20090130,000000,46.8468,47.3473,44.6959,45.0881,1965930.3171017,0
+VMC.US,D,20090202,000000,44.3721,44.8766,43.3463,43.9927,1962057.3723555,0
+VMC.US,D,20090203,000000,44.67,47.0206,44.3652,46.3284,2082669.4917224,0
+VMC.US,D,20090204,000000,46.3284,50.3642,46.3284,46.8925,2233472.6554041,0
+VMC.US,D,20090205,000000,45.9719,48.0295,45.6452,46.5539,1615913.1874168,0
+VMC.US,D,20090206,000000,47.2311,47.9669,46.4913,46.9173,1742530.0830502,0
+VMC.US,D,20090209,000000,46.6472,46.6472,44.2411,44.9311,2157162.7542286,0
+VMC.US,D,20090210,000000,44.8487,49.0433,42.6353,43.1566,4503919.5469616,0
+VMC.US,D,20090211,000000,42.7892,43.1467,40.108,40.965,2512817.1030215,0
+VMC.US,D,20090212,000000,41.0206,43.3663,40.0206,43.2759,2735776.2684826,0
+VMC.US,D,20090213,000000,43.0265,43.3026,41.25,41.6889,1275624.7418693,0
+VMC.US,D,20090217,000000,41.5419,41.5588,40.0455,40.2222,2205038.8364095,0
+VMC.US,D,20090218,000000,40.9183,40.9183,37.3772,39.0227,2637515.6523884,0
+VMC.US,D,20090219,000000,39.3792,40.108,36.8101,37.1478,1824196.2486837,0
+VMC.US,D,20090220,000000,36.5887,38.1676,35.826,36.8736,3108028.088754,0
+VMC.US,D,20090223,000000,37.5767,38.1129,35.3245,36.1339,2137113.2664761,0
+VMC.US,D,20090224,000000,36.1616,38.82,35.4616,38.2243,1922925.122528,0
+VMC.US,D,20090225,000000,38.9133,39.674,36.7753,38.5478,2543077.6307445,0
+VMC.US,D,20090226,000000,39.0703,40.9283,38.0395,39.2808,1886275.1422791,0
+VMC.US,D,20090227,000000,38.3701,39.5648,37.549,37.7514,2316304.9338863,0
+VMC.US,D,20090302,000000,36.9293,38.6245,36.5887,37.0385,1903255.276005,0
+VMC.US,D,20090303,000000,37.5211,37.9243,35.6632,35.9988,1989396.5759214,0
+VMC.US,D,20090304,000000,36.673,37.1478,35.6254,36.0256,2082792.3464438,0
+VMC.US,D,20090305,000000,35.0604,35.7327,33.247,33.6979,1788006.4701376,0
+VMC.US,D,20090306,000000,33.9948,34.3225,31.9224,32.6552,1767424.2762563,0
+VMC.US,D,20090309,000000,31.9224,33.0912,31.27,31.4953,1406323.0324732,0
+VMC.US,D,20090310,000000,32.0724,33.2004,31.7526,33.1369,2948645.2346829,0
+VMC.US,D,20090311,000000,33.1369,34.1865,33.0535,33.6572,1436351.9488359,0
+VMC.US,D,20090312,000000,33.6572,34.0812,32.7436,33.9571,3304561.4050135,0
+VMC.US,D,20090313,000000,34.2957,36.1339,34.2014,36.1149,2301907.7703303,0
+VMC.US,D,20090316,000000,36.5102,37.0654,36.1249,36.3454,2577547.4431892,0
+VMC.US,D,20090317,000000,36.3652,37.5211,36.0425,37.5112,1471099.6949129,0
+VMC.US,D,20090318,000000,37.2938,37.3037,36.3553,37.0197,2371196.8262717,0
+VMC.US,D,20090319,000000,38.3701,38.3701,36.1339,36.255,1790898.5911232,0
+VMC.US,D,20090320,000000,36.3097,36.6652,34.8488,35.2798,2071712.2603694,0
+VMC.US,D,20090323,000000,35.9183,37.0831,35.3077,37.0831,1923907.9603003,0
+VMC.US,D,20090324,000000,36.8379,38.26,36.8101,37.5013,1485803.9952727,0
+VMC.US,D,20090325,000000,37.9661,40.0633,37.8261,39.8637,2610798.7784775,0
+VMC.US,D,20090326,000000,40.1844,42.0961,39.9561,41.9898,2296944.2381789,0
+VMC.US,D,20090327,000000,41.4774,41.972,40.0018,40.4635,1528366.1072442,0
+VMC.US,D,20090330,000000,39.388,40.5191,38.9323,40.4287,1565089.5989248,0
+VMC.US,D,20090331,000000,40.5469,41.1339,40.0633,40.3752,1356744.1032913,0
+VMC.US,D,20090401,000000,39.7097,42.2996,39.2718,41.8955,1173525.4192299,0
+VMC.US,D,20090402,000000,42.8627,44.5776,42.8538,43.2202,2062935.1968209,0
+VMC.US,D,20090403,000000,43.3563,44.0753,42.5539,44.0316,927701.17748007,0
+VMC.US,D,20090406,000000,42.8448,43.537,41.0206,42.4009,1409081.2216723,0
+VMC.US,D,20090407,000000,41.6035,41.7435,39.4705,39.8091,923597.62837953,0
+VMC.US,D,20090408,000000,40.401,40.6035,39.5092,40.1179,833593.45377618,0
+VMC.US,D,20090409,000000,41.1586,43.0265,41.0504,42.8984,1511809.923008,0
+VMC.US,D,20090413,000000,42.3811,43.5548,41.3066,43.1467,1426613.1946394,0
+VMC.US,D,20090414,000000,43.1467,43.5281,42.4367,42.827,1485440.4661377,0
+VMC.US,D,20090415,000000,42.679,44.3821,42.4446,44.3483,1173750.9885547,0
+VMC.US,D,20090416,000000,44.7416,49.1734,44.1597,47.9758,3505200.2843853,0
+VMC.US,D,20090417,000000,48.0196,49.1734,47.3761,47.7038,1550620.9379489,0
+VMC.US,D,20090420,000000,46.7296,46.9173,44.3065,44.6144,1085006.5783501,0
+VMC.US,D,20090421,000000,44.1954,45.3245,43.6551,44.7684,1011298.780457,0
+VMC.US,D,20090422,000000,44.5032,46.3731,44.1317,44.8766,1562031.3219634,0
+VMC.US,D,20090423,000000,45.0166,45.397,43.5897,45.2679,975260.05279802,0
+VMC.US,D,20090424,000000,45.2778,47.3473,45.2778,46.9372,1306391.7935672,0
+VMC.US,D,20090427,000000,46.6928,47.394,45.5817,46.0176,1264537.6067536,0
+VMC.US,D,20090428,000000,45.3413,46.822,45.0455,46.2082,792618.38312557,0
+VMC.US,D,20090429,000000,46.676,47.2411,45.2331,45.7515,1135554.2472216,0
+VMC.US,D,20090430,000000,45.5817,45.9988,43.3026,43.3463,1676235.8626977,0
+VMC.US,D,20090501,000000,43.3026,43.3026,41.2053,41.2599,1988776.2602782,0
+VMC.US,D,20090504,000000,42.3195,46.4,41.2977,46.0355,3859093.3798342,0
+VMC.US,D,20090505,000000,43.7485,47.8349,42.9351,44.0484,3394611.9018889,0
+VMC.US,D,20090506,000000,45.0078,45.4615,43.5897,45.3513,2140849.2584178,0
+VMC.US,D,20090507,000000,45.7515,47.3851,42.7167,43.0465,1512285.2297996,0
+VMC.US,D,20090508,000000,43.4904,44.1784,42.0683,43.4357,1342712.4828822,0
+VMC.US,D,20090511,000000,42.9263,43.8032,41.7773,42.4178,1376750.2897896,0
+VMC.US,D,20090512,000000,42.7435,43.4556,41.3155,41.9431,953809.8198187,0
+VMC.US,D,20090513,000000,41.4973,41.5588,38.5768,38.6343,2184902.7461484,0
+VMC.US,D,20090514,000000,38.979,39.7277,37.5668,37.8161,1990964.4841298,0
+VMC.US,D,20090515,000000,38.2897,39.3712,37.4576,37.7227,1808680.301557,0
+VMC.US,D,20090518,000000,38.2243,39.6293,37.8786,39.6194,1514398.9352135,0
+VMC.US,D,20090519,000000,39.7544,40.1646,39.118,39.2261,1597355.0754232,0
+VMC.US,D,20090520,000000,40.0385,40.5191,38.3146,38.6155,1685983.6799476,0
+VMC.US,D,20090521,000000,37.4416,37.8688,36.1428,36.9482,1855067.0219908,0
+VMC.US,D,20090522,000000,37.2381,37.53,36.255,36.7019,1232730.3179462,0
+VMC.US,D,20090526,000000,36.3831,38.8896,36.3831,38.2243,1421463.3663938,0
+VMC.US,D,20090527,000000,38.1399,39.1637,37.1478,37.2103,1532773.7721308,0
+VMC.US,D,20090528,000000,37.9432,38.4566,36.6919,38.2977,1893426.898282,0
+VMC.US,D,20090529,000000,39.4794,40.4804,39.4159,40.3752,1960725.103531,0
+VMC.US,D,20090601,000000,41.4129,43.8309,41.0405,43.5548,1915114.7846571,0
+VMC.US,D,20090602,000000,44.0583,45.2778,43.0842,44.0216,1944473.035081,0
+VMC.US,D,20090603,000000,43.6741,43.8309,41.384,42.1726,1510322.5752727,0
+VMC.US,D,20090604,000000,42.3722,42.7714,41.0206,42.1726,1224162.7116278,0
+VMC.US,D,20090605,000000,43.0088,43.7485,41.7158,42.0157,1403669.5718891,0
+VMC.US,D,20090608,000000,41.8776,42.1338,40.1566,40.7128,1305321.3462804,0
+VMC.US,D,20090609,000000,40.9551,41.4506,40.1179,40.676,1288238.4979511,0
+VMC.US,D,20090610,000000,41.1339,41.2053,39.3275,40.0832,1102666.4410682,0
+VMC.US,D,20090611,000000,37.4416,39.4893,37.3861,38.9233,5631750.0588209,0
+VMC.US,D,20090612,000000,39.1358,43.0365,39.1358,43.0265,15238023.564409,0
+VMC.US,D,20090615,000000,42.7257,42.7257,41.0692,41.9333,3969617.3139521,0
+VMC.US,D,20090616,000000,42.2898,42.4784,41.0117,41.2977,2912291.3141727,0
+VMC.US,D,20090617,000000,41.1766,41.3433,40.0385,40.2768,2917408.918229,0
+VMC.US,D,20090618,000000,40.3285,40.7614,39.4327,39.664,1352728.1637052,0
+VMC.US,D,20090619,000000,40.0732,40.257,39.0325,39.7177,2321301.6972327,0
+VMC.US,D,20090622,000000,39.7009,40.676,39.0047,39.1805,2364046.0772746,0
+VMC.US,D,20090623,000000,39.3434,39.9848,39.1457,39.5281,1363490.0359109,0
+VMC.US,D,20090624,000000,39.8538,41.2977,39.4705,39.8091,1459232.1302136,0
+VMC.US,D,20090625,000000,39.683,41.2411,39.4616,41.0504,1686542.5682301,0
+VMC.US,D,20090626,000000,40.9928,41.0305,40.1467,40.5568,1243488.162128,0
+VMC.US,D,20090629,000000,41.0504,41.2878,39.2718,39.5191,2027334.5167346,0
+VMC.US,D,20090630,000000,39.5936,40.108,39.1904,39.2898,2116170.5644775,0
+VMC.US,D,20090701,000000,39.7922,39.8538,38.9323,39.0414,1406811.4303416,0
+VMC.US,D,20090702,000000,38.5221,39.2997,38.0932,39.2718,1650409.1820151,0
+VMC.US,D,20090706,000000,38.5955,39.8895,38.2143,39.8895,2054400.8216977,0
+VMC.US,D,20090707,000000,39.8438,39.8438,37.3493,37.3772,2684075.5778393,0
+VMC.US,D,20090708,000000,37.693,38.407,37.3772,38.103,2412593.8324004,0
+VMC.US,D,20090709,000000,38.407,39.3522,37.9661,38.9133,1620938.1469289,0
+VMC.US,D,20090710,000000,38.4854,38.8796,36.1428,37.0117,3328443.5572757,0
+VMC.US,D,20090713,000000,37.3772,37.7514,35.679,37.693,2367118.4523191,0
+VMC.US,D,20090714,000000,37.2103,37.8688,36.6175,37.4576,3182624.0658635,0
+VMC.US,D,20090715,000000,38.0485,38.7545,37.8071,38.399,1499668.4527001,0
+VMC.US,D,20090716,000000,38.399,39.0991,38.1129,38.4944,1461146.4484565,0
+VMC.US,D,20090717,000000,38.4665,38.7545,37.8955,38.4487,1890551.8963969,0
+VMC.US,D,20090720,000000,38.7178,39.538,38.5221,39.4239,1436735.6180893,0
+VMC.US,D,20090721,000000,39.9848,40.4894,38.2322,38.7743,2057828.6698298,0
+VMC.US,D,20090722,000000,38.5221,41.0782,38.5221,40.6135,2006951.7100243,0
+VMC.US,D,20090723,000000,40.7704,42.8806,40.4387,42.6353,2156145.6782552,0
+VMC.US,D,20090724,000000,42.4367,43.6641,42.4278,43.3026,1236685.8371773,0
+VMC.US,D,20090727,000000,43.3216,43.6274,42.688,43.3373,999746.40860878,0
+VMC.US,D,20090728,000000,43.1109,44.3721,42.7067,44.1317,1235077.6487323,0
+VMC.US,D,20090729,000000,43.967,43.967,41.8508,42.2172,1356012.0099916,0
+VMC.US,D,20090730,000000,42.4278,43.5003,42.4278,43.2103,1317963.2985277,0
+VMC.US,D,20090731,000000,43.2292,43.8915,43.0553,43.2847,1069219.7466325,0
+VMC.US,D,20090803,000000,43.5181,44.4298,43.2579,43.5727,1668945.1398786,0
+VMC.US,D,20090804,000000,42.4367,45.7615,41.0305,45.1884,3904522.4376435,0
+VMC.US,D,20090805,000000,44.1597,45.4615,43.8816,45.2401,2131250.4780432,0
+VMC.US,D,20090806,000000,45.1983,45.2401,43.9927,44.4198,912926.38670628,0
+VMC.US,D,20090807,000000,44.9223,46.7028,44.6423,45.9461,1179493.9432837,0
+VMC.US,D,20090810,000000,45.4913,45.8706,44.0484,44.9044,1336855.736485,0
+VMC.US,D,20090811,000000,44.6066,44.67,43.3563,44.0216,774780.28036063,0
+VMC.US,D,20090812,000000,43.9203,45.3323,43.7118,44.8061,1224328.8676036,0
+VMC.US,D,20090813,000000,45.0722,45.0722,44.2608,44.8855,789212.6891236,0
+VMC.US,D,20090814,000000,44.7863,44.8855,43.402,43.7932,816522.6895179,0
+VMC.US,D,20090817,000000,42.9818,43.2946,41.7068,42.0345,888068.44571315,0
+VMC.US,D,20090818,000000,42.2609,43.1666,41.972,42.972,800697.59157555,0
+VMC.US,D,20090819,000000,42.5826,44.0484,42.2808,43.7842,968038.81338697,0
+VMC.US,D,20090820,000000,44.104,44.5319,43.7485,43.9759,700915.38954488,0
+VMC.US,D,20090821,000000,44.5499,45.5549,44.2788,45.3146,872223.20765251,0
+VMC.US,D,20090824,000000,45.3613,45.8517,43.9481,44.3155,841775.37682941,0
+VMC.US,D,20090825,000000,44.5589,45.807,44.4298,44.679,926484.71433566,0
+VMC.US,D,20090826,000000,44.5776,45.3513,44.0116,44.813,934825.74432336,0
+VMC.US,D,20090827,000000,44.823,45.5817,43.8229,45.1795,1000769.5266177,0
+VMC.US,D,20090828,000000,45.6711,46.5896,44.9788,46.4645,1665313.8765519,0
+VMC.US,D,20090831,000000,45.8419,46.4198,45.1983,45.6174,2490889.5492388,0
+VMC.US,D,20090901,000000,45.5817,47.0305,44.5499,44.679,1502826.4232471,0
+VMC.US,D,20090902,000000,45.9988,46.0176,43.8816,44.094,1463059.7596935,0
+VMC.US,D,20090903,000000,44.4575,44.6423,43.248,44.2698,997014.40156344,0
+VMC.US,D,20090904,000000,44.2142,44.8667,43.6095,44.8577,798418.73719161,0
+VMC.US,D,20090908,000000,45.397,47.1298,45.2162,46.7118,1383789.2611302,0
+VMC.US,D,20090909,000000,46.812,47.816,46.2361,47.6204,1491557.0200608,0
+VMC.US,D,20090910,000000,47.7127,48.4158,46.7832,48.3274,1302503.7437323,0
+VMC.US,D,20090911,000000,48.4059,50.5837,47.8577,50.2946,2194692.8576466,0
+VMC.US,D,20090914,000000,50.0027,50.1388,49.253,49.9361,1134599.6056149,0
+VMC.US,D,20090915,000000,49.8835,51.4962,49.6999,51.3562,1337053.1096442,0
+VMC.US,D,20090916,000000,51.5627,55.2985,51.0791,55.2896,4351617.9584794,0
+VMC.US,D,20090917,000000,55.0891,56.5181,54.4317,54.6055,3076314.4514967,0
+VMC.US,D,20090918,000000,54.7763,55.3809,52.1785,52.3443,2850198.3224945,0
+VMC.US,D,20090921,000000,51.8974,52.1169,50.7127,51.7147,1367467.7092721,0
+VMC.US,D,20090922,000000,50.5757,51.8041,49.9193,51.6769,1518609.226941,0
+VMC.US,D,20090923,000000,51.8587,52.4068,50.5657,50.6304,1297732.5497107,0
+VMC.US,D,20090924,000000,50.8755,51.4585,48.7078,49.1367,1327762.4730793,0
+VMC.US,D,20090925,000000,48.8965,49.6999,48.0861,48.3443,959624.27196754,0
+VMC.US,D,20090928,000000,48.7703,50.102,48.2529,49.7723,822224.35700435,0
+VMC.US,D,20090929,000000,49.7723,50.4923,49.3274,49.8,866512.47711282,0
+VMC.US,D,20090930,000000,50.1109,50.1487,48.5897,49.2907,1381259.6622736,0
+VMC.US,D,20091001,000000,48.9976,49.3611,45.963,45.9888,2225767.0461483,0
+VMC.US,D,20091002,000000,45.4714,46.4,44.9689,45.6363,1646503.0060738,0
+VMC.US,D,20091005,000000,46.1437,46.4913,45.397,45.9799,977309.3098335,0
+VMC.US,D,20091006,000000,46.5637,47.6482,46.5181,47.2937,1119533.7901318,0
+VMC.US,D,20091007,000000,47.1497,47.4595,46.2828,46.7028,597777.84380796,0
+VMC.US,D,20091008,000000,47.2033,48.2619,47.0008,47.8944,1087062.884427,0
+VMC.US,D,20091009,000000,47.9758,47.9848,46.8289,47.2311,788216.7602744,0
+VMC.US,D,20091012,000000,47.7127,47.8507,46.822,47.1755,525183.79445597,0
+VMC.US,D,20091013,000000,46.9461,47.394,46.4456,46.9928,687703.47194999,0
+VMC.US,D,20091014,000000,47.806,47.825,46.2927,46.822,1061238.2177562,0
+VMC.US,D,20091015,000000,46.4456,49.0433,46.4456,48.7703,1861795.8355096,0
+VMC.US,D,20091016,000000,48.5727,48.7425,47.092,47.8437,826752.86260071,0
+VMC.US,D,20091019,000000,47.8766,48.6441,47.1199,48.4863,1544180.1281215,0
+VMC.US,D,20091020,000000,48.5627,49.2113,47.9758,48.952,1200391.3300162,0
+VMC.US,D,20091021,000000,48.9432,49.5618,47.6025,47.6869,1080854.6929657,0
+VMC.US,D,20091022,000000,47.7863,48.3711,46.9094,47.8349,1107464.8242496,0
+VMC.US,D,20091023,000000,48.1139,48.5897,45.8806,46.246,1349784.685418,0
+VMC.US,D,20091026,000000,46.3096,47.2758,44.7863,44.8667,1382059.2249695,0
+VMC.US,D,20091027,000000,44.7227,45.2579,43.3216,44.0583,1903296.5632475,0
+VMC.US,D,20091028,000000,44.0216,44.0753,42.3453,42.5251,1115121.0902156,0
+VMC.US,D,20091029,000000,42.9818,43.8915,42.818,43.5727,1121264.8332984,0
+VMC.US,D,20091030,000000,43.5003,43.5003,40.8657,41.962,1920752.0037651,0
+VMC.US,D,20091102,000000,42.1824,43.537,41.4774,42.9531,2124965.7541325,0
+VMC.US,D,20091103,000000,41.9133,42.6273,40.7515,41.0782,2652905.7237757,0
+VMC.US,D,20091104,000000,41.8508,43.0553,41.3762,41.6135,2264573.0260596,0
+VMC.US,D,20091105,000000,41.9054,42.8717,41.9054,42.8448,1677581.2225992,0
+VMC.US,D,20091106,000000,42.5539,43.957,42.2609,43.7218,1854834.4036245,0
+VMC.US,D,20091109,000000,44.2788,44.813,44.1686,44.4198,1181182.6922019,0
+VMC.US,D,20091110,000000,44.2411,44.5319,43.1934,43.967,1207161.4307775,0
+VMC.US,D,20091111,000000,44.4298,45.4247,44.2321,44.3483,903491.74829572,0
+VMC.US,D,20091112,000000,44.3304,44.6959,43.2579,43.4457,805209.98507728,0
+VMC.US,D,20091113,000000,43.5817,44.2321,42.9998,44.0216,1141664.7591092,0
+VMC.US,D,20091116,000000,44.4298,46.4098,44.392,45.7515,1378722.0073697,0
+VMC.US,D,20091117,000000,45.5449,46.2659,45.1695,45.963,1312079.3629709,0
+VMC.US,D,20091118,000000,45.8706,46.5469,45.6104,45.7972,2350132.2765575,0
+VMC.US,D,20091119,000000,45.5817,45.7336,44.2967,45.1229,1776486.3224786,0
+VMC.US,D,20091120,000000,46.2182,46.2182,44.831,45.3701,1526678.3653319,0
+VMC.US,D,20091123,000000,45.7892,46.7733,45.7892,46.0454,1517816.7132865,0
+VMC.US,D,20091124,000000,46.0732,46.1169,45.1616,45.4913,1053327.1792939,0
+VMC.US,D,20091125,000000,45.5727,45.9372,45.3046,45.6104,921621.88277578,0
+VMC.US,D,20091127,000000,43.7218,44.9878,43.0842,44.3821,602739.36194743,0
+VMC.US,D,20091130,000000,44.3065,44.5876,43.5003,44.1954,1494619.325046,0
+VMC.US,D,20091201,000000,44.1954,44.8389,44.0216,44.2878,864764.3148457,0
+VMC.US,D,20091202,000000,44.4009,45.4247,44.3065,45.0642,1232372.8308466,0
+VMC.US,D,20091203,000000,45.2956,45.3613,44.1417,44.2142,638353.13311061,0
+VMC.US,D,20091204,000000,45.0802,45.8607,43.7565,44.6959,1136551.1830767,0
+VMC.US,D,20091207,000000,44.0683,44.9878,43.9015,44.2321,1080076.277394,0
+VMC.US,D,20091208,000000,43.9839,44.9689,43.1666,43.7932,958973.74614694,0
+VMC.US,D,20091209,000000,44.0116,44.3721,43.0175,43.4734,1319981.3383799,0
+VMC.US,D,20091210,000000,43.6551,43.8816,43.2103,43.392,986303.88665953,0
+VMC.US,D,20091211,000000,43.6551,43.6551,42.827,43.6462,1008649.3478967,0
+VMC.US,D,20091214,000000,43.8736,44.3821,43.6095,44.2142,954840.99387488,0
+VMC.US,D,20091215,000000,43.9303,44.4377,43.6928,43.8736,636615.04090262,0
+VMC.US,D,20091216,000000,44.0851,44.8954,44.0583,44.5499,868355.29793591,0
+VMC.US,D,20091217,000000,44.4476,44.8667,43.7665,44.5132,724427.97063658,0
+VMC.US,D,20091218,000000,44.67,45.377,44.4853,45.377,1546148.8246838,0
+VMC.US,D,20091221,000000,45.2876,47.0633,45.2876,46.7118,1631335.4829934,0
+VMC.US,D,20091222,000000,46.7653,48.3363,46.7653,48.2172,1123468.1622389,0
+VMC.US,D,20091223,000000,48.3176,48.7703,48.104,48.104,1193489.3114799,0
+VMC.US,D,20091224,000000,48.5528,48.9252,48.2619,48.7971,388860.36881512,0
+VMC.US,D,20091228,000000,48.7802,48.8865,48.2429,48.5627,522940.18527904,0
+VMC.US,D,20091229,000000,48.524,49.0156,48.5141,48.814,433015.56414292,0
+VMC.US,D,20091230,000000,48.544,49.1277,48.3274,48.8319,716833.13203134,0
+VMC.US,D,20091231,000000,48.8686,48.9689,48.0106,48.0106,599968.08167143,0
+VMC.US,D,20100104,000000,48.6888,48.6888,47.5589,48.0662,1237374.6292226,0
+VMC.US,D,20100105,000000,48.1775,48.2529,47.4028,48.2529,910730.10680731,0
+VMC.US,D,20100106,000000,48.3076,49.5548,48.3076,49.092,1187835.9802774,0
+VMC.US,D,20100107,000000,49.2628,49.2628,48.0295,48.4664,1236110.8368002,0
+VMC.US,D,20100108,000000,48.4158,48.6353,47.667,47.9948,770015.12837443,0
+VMC.US,D,20100111,000000,48.398,48.4217,47.1298,47.5667,1067940.8491215,0
+VMC.US,D,20100112,000000,47.1397,47.7863,47.0305,47.4784,981556.86077978,0
+VMC.US,D,20100113,000000,47.5589,48.1418,47.0434,48.1228,746021.19845572,0
+VMC.US,D,20100114,000000,47.9669,48.1973,47.4695,47.9948,529325.60978126,0
+VMC.US,D,20100115,000000,48.0106,48.1418,46.4913,46.6373,1225397.3008786,0
+VMC.US,D,20100119,000000,46.6283,47.3026,46.2082,47.2033,788100.95459427,0
+VMC.US,D,20100120,000000,46.7207,46.7296,46.0256,46.4545,794636.42297772,0
+VMC.US,D,20100121,000000,46.4545,46.4545,44.1317,44.1597,1620236.2638066,0
+VMC.US,D,20100122,000000,43.7762,44.4009,42.8091,42.8984,1803989.6680084,0
+VMC.US,D,20100125,000000,43.41,43.4824,42.1626,42.6353,1749128.9928062,0
+VMC.US,D,20100126,000000,42.391,43.3304,42.0057,42.7892,1119386.7672684,0
+VMC.US,D,20100127,000000,42.4695,42.4695,41.1586,42.1338,1652058.6577026,0
+VMC.US,D,20100128,000000,42.3453,42.3453,40.7515,41.1766,1092147.257288,0
+VMC.US,D,20100129,000000,41.3762,41.8229,40.1369,40.2838,1815172.4686861,0
+VMC.US,D,20100201,000000,40.6035,40.975,40.2123,40.975,941688.48962893,0
+VMC.US,D,20100202,000000,41.2679,41.972,40.9283,41.7862,1021442.3510311,0
+VMC.US,D,20100203,000000,41.7158,41.9809,40.8746,41.1339,891140.8207575,0
+VMC.US,D,20100204,000000,40.6413,40.9183,39.1805,39.4705,2167771.5615352,0
+VMC.US,D,20100205,000000,39.4616,39.9362,38.8279,39.8001,1730113.7001276,0
+VMC.US,D,20100208,000000,39.8717,40.3652,39.4239,39.6542,1694006.4960665,0
+VMC.US,D,20100209,000000,39.1805,39.4705,38.103,38.8617,4180104.7111653,0
+VMC.US,D,20100210,000000,39.8438,39.8438,38.1963,39.0414,2197545.7054016,0
+VMC.US,D,20100211,000000,39.0147,39.2629,38.4347,39.2441,1333328.1947674,0
+VMC.US,D,20100212,000000,38.5858,39.1904,38.2797,39.1457,1598730.645502,0
+VMC.US,D,20100216,000000,39.388,40.676,39.2172,40.5469,1439826.1192401,0
+VMC.US,D,20100217,000000,40.6939,41.0206,40.0832,40.4287,1105652.2136039,0
+VMC.US,D,20100218,000000,40.2669,40.6592,40.0455,40.5191,680780.30628956,0
+VMC.US,D,20100219,000000,40.3116,41.5778,40.1467,41.4774,1505699.4111205,0
+VMC.US,D,20100222,000000,41.6691,42.3195,41.3662,41.7694,1333365.4539862,0
+VMC.US,D,20100223,000000,41.8409,41.9898,40.8478,41.1854,1470417.951909,0
+VMC.US,D,20100224,000000,41.1339,41.2143,40.401,40.9094,765156.32483819,0
+VMC.US,D,20100225,000000,40.4387,40.6502,39.8538,40.6135,830794.98434049,0
+VMC.US,D,20100226,000000,40.537,40.7317,39.388,39.5747,1774304.1406623,0
+VMC.US,D,20100301,000000,39.7367,39.7367,38.7645,39.2074,1726884.2321606,0
+VMC.US,D,20100302,000000,39.3792,39.693,38.8617,38.9063,1428972.6094964,0
+VMC.US,D,20100303,000000,39.0614,40.1467,38.96,40.0117,1362688.4592031,0
+VMC.US,D,20100304,000000,40.0018,40.4287,39.5092,39.8995,1411247.2913938,0
+VMC.US,D,20100305,000000,40.3017,41.1497,40.248,41.107,951334.59928148,0
+VMC.US,D,20100308,000000,41.1339,41.9431,40.9183,41.8876,1079456.9687567,0
+VMC.US,D,20100309,000000,41.7614,42.0424,41.1954,41.6512,1535965.9808789,0
+VMC.US,D,20100310,000000,41.7068,41.9898,41.25,41.394,1040885.6212235,0
+VMC.US,D,20100311,000000,41.0692,41.6135,40.7704,41.6035,752123.65429605,0
+VMC.US,D,20100312,000000,41.8706,41.9333,41.0882,41.2599,1025825.847776,0
+VMC.US,D,20100315,000000,41.2143,41.5588,40.9283,41.4595,916846.66073043,0
+VMC.US,D,20100316,000000,41.4674,42.4972,41.2977,42.3811,2721787.9493278,0
+VMC.US,D,20100317,000000,42.6969,45.9461,42.6174,45.2579,4646368.5895788,0
+VMC.US,D,20100318,000000,45.2579,45.2579,43.3463,44.113,2131730.8198644,0
+VMC.US,D,20100319,000000,44.3562,44.5319,43.6174,44.2788,1943790.2850711,0
+VMC.US,D,20100322,000000,43.7665,45.8517,43.7028,45.1695,2309717.1011952,0
+VMC.US,D,20100323,000000,45.3046,45.8329,44.7863,45.7415,1633166.2197454,0
+VMC.US,D,20100324,000000,45.4913,46.246,45.2876,45.3323,1592341.192976,0
+VMC.US,D,20100325,000000,45.6958,45.9541,43.8816,43.9927,2684352.5044658,0
+VMC.US,D,20100326,000000,44.0851,44.4853,42.9631,43.5548,1591910.1944448,0
+VMC.US,D,20100329,000000,43.7306,44.1507,43.6362,43.957,898969.28473485,0
+VMC.US,D,20100330,000000,44.0316,44.2878,43.103,43.4644,950054.69476447,0
+VMC.US,D,20100331,000000,43.402,43.7028,42.8905,43.0652,793051.39566868,0
+VMC.US,D,20100401,000000,43.2659,44.9134,43.2659,44.7505,1658713.9597899,0
+VMC.US,D,20100405,000000,44.7763,45.536,44.5876,45.0543,925349.81867032,0
+VMC.US,D,20100406,000000,44.7604,45.0881,44.2142,44.5499,1174896.9612852,0
+VMC.US,D,20100407,000000,44.3483,44.6144,43.41,43.6928,1452356.2938311,0
+VMC.US,D,20100408,000000,43.6551,44.0484,43.0265,43.8309,1031946.4297226,0
+VMC.US,D,20100409,000000,43.8558,44.5319,43.537,44.1417,964249.45013166,0
+VMC.US,D,20100412,000000,44.0216,45.0355,43.9839,44.9223,1250719.4715982,0
+VMC.US,D,20100413,000000,44.9689,45.6274,44.9501,45.3701,1541880.1266133,0
+VMC.US,D,20100414,000000,45.5261,47.0106,45.406,46.9014,2100894.2847583,0
+VMC.US,D,20100415,000000,46.7485,49.3354,46.4724,48.5727,3128034.2752522,0
+VMC.US,D,20100416,000000,50.1288,50.1288,47.1199,48.2252,2088038.8472571,0
+VMC.US,D,20100419,000000,47.7226,48.2619,47.2311,48.2341,1117362.6853807,0
+VMC.US,D,20100420,000000,48.4863,49.3354,48.1586,49.0821,1147173.0814601,0
+VMC.US,D,20100421,000000,49.244,50.0186,48.9252,49.6174,1497339.2480204,0
+VMC.US,D,20100422,000000,49.2191,51.0523,48.544,51.0056,1432389.3805634,0
+VMC.US,D,20100423,000000,50.8259,52.237,50.1875,52.2092,2039584.7436814,0
+VMC.US,D,20100426,000000,52.1785,53.5747,52.1625,52.7266,0,0
+VMC.US,D,20100427,000000,52.519,52.5777,50.1388,50.4645,2189190.5773311,0
+VMC.US,D,20100428,000000,50.6849,51.3939,50.0662,51.107,1696646.8655736,0
+VMC.US,D,20100429,000000,51.4228,53.4276,51.2579,53.0901,1920055.1556724,0
+VMC.US,D,20100430,000000,53.1815,54.0841,51.9609,52.2142,2140701.2285484,0
+VMC.US,D,20100503,000000,51.2281,54.6055,50.7663,53.6819,4349914.1044725,0
+VMC.US,D,20100504,000000,51.9987,52.0643,49.9094,50.5935,3551166.076347,0
+VMC.US,D,20100505,000000,49.8657,50.8031,48.2529,49.244,2319347.0987532,0
+VMC.US,D,20100506,000000,48.9976,50.1865,44.4108,47.1755,2359389.6819272,0
+VMC.US,D,20100507,000000,47.0821,47.8865,45.3513,46.5637,2491870.3729993,0
+VMC.US,D,20100510,000000,47.1199,50.4198,46.8468,50.1865,2328866.3256606,0
+VMC.US,D,20100511,000000,49.4278,50.8299,48.7971,49.6899,2271416.6382529,0
+VMC.US,D,20100512,000000,49.965,50.5757,49.2907,49.8746,2900684.5640051,0
+VMC.US,D,20100513,000000,49.6174,49.965,48.9789,49.1199,931254.90135144,0
+VMC.US,D,20100514,000000,48.5627,48.7802,47.6581,48.2072,1135767.7324754,0
+VMC.US,D,20100517,000000,48.3711,49.0066,47.111,48.5817,1201313.7474336,0
+VMC.US,D,20100518,000000,49.102,49.6174,47.6293,47.806,1669819.2210122,0
+VMC.US,D,20100519,000000,47.5499,48.1487,46.4545,47.3473,1799485.330554,0
+VMC.US,D,20100520,000000,45.8905,46.0822,44.4476,44.5678,2050742.3692112,0
+VMC.US,D,20100521,000000,43.4357,45.6274,43.4357,45.3513,1925070.0451254,0
+VMC.US,D,20100524,000000,45.0166,45.6551,44.823,44.9134,1116586.2838208,0
+VMC.US,D,20100525,000000,43.4556,44.9878,43.2292,44.9878,1612499.4373674,0
+VMC.US,D,20100526,000000,45.5549,46.5539,45.106,45.4913,1679129.9976953,0
+VMC.US,D,20100527,000000,46.7733,47.4028,46.0822,47.3572,1215623.301475,0
+VMC.US,D,20100528,000000,47.4028,47.4028,45.9541,46.0176,1338447.8128354,0
+VMC.US,D,20100601,000000,45.2956,46.6571,45.2679,45.387,1349349.658863,0
+VMC.US,D,20100602,000000,45.9094,46.5539,45.2082,46.528,1641839.5616849,0
+VMC.US,D,20100603,000000,46.7485,47.0533,45.9004,46.8835,1263221.4500236,0
+VMC.US,D,20100604,000000,45.6363,45.807,43.5727,43.7118,1926257.3050982,0
+VMC.US,D,20100607,000000,44.0384,44.0384,41.7942,41.8032,3286899.5282836,0
+VMC.US,D,20100608,000000,41.9968,42.5639,41.3573,42.0514,3002982.2668096,0
+VMC.US,D,20100609,000000,42.3722,42.7892,41.1676,41.3762,2161947.0393272,0
+VMC.US,D,20100610,000000,42.5539,43.1109,42.2004,42.6353,1669485.9020546,0
+VMC.US,D,20100611,000000,42.2271,42.9351,42.0603,42.8538,1138047.5938653,0
+VMC.US,D,20100614,000000,43.238,43.7395,42.6353,42.7524,1088654.9607775,0
+VMC.US,D,20100615,000000,43.2946,43.7028,42.827,43.6095,2715560.6247541,0
+VMC.US,D,20100616,000000,43.1299,43.957,42.8538,43.5181,1968581.7636739,0
+VMC.US,D,20100617,000000,43.6641,43.7485,42.3622,43.1388,947906.7511494,0
+VMC.US,D,20100618,000000,43.1934,43.41,42.8984,43.3304,1377423.9767462,0
+VMC.US,D,20100621,000000,44.8855,45.3146,44.0583,44.4108,2143873.2971783,0
+VMC.US,D,20100622,000000,44.3721,44.6423,42.5728,42.6969,1527165.7561944,0
+VMC.US,D,20100623,000000,42.5916,43.3373,41.8409,42.8538,1082693.4857651,0
+VMC.US,D,20100624,000000,42.4695,43.248,41.9133,42.0424,1572483.0363472,0
+VMC.US,D,20100625,000000,42.253,42.6433,41.384,41.9968,1366035.746862,0
+VMC.US,D,20100628,000000,41.9809,42.253,41.5588,41.7257,925136.33341649,0
+VMC.US,D,20100629,000000,40.6592,40.9828,39.7455,40.3285,1917089.5232548,0
+VMC.US,D,20100630,000000,40.3175,40.7634,39.8647,39.9581,1117773.5437937,0
+VMC.US,D,20100701,000000,39.9848,40.108,38.7912,39.8001,2076945.6701058,0
+VMC.US,D,20100702,000000,40.0912,40.4894,39.3612,39.5479,1012708.588737,0
+VMC.US,D,20100706,000000,40.4724,40.7872,39.9094,40.393,1561494.587811,0
+VMC.US,D,20100707,000000,40.2838,40.3017,39.4993,39.8717,2436229.2682136,0
+VMC.US,D,20100708,000000,40.3285,40.4099,39.4327,40.0117,1539159.1966331,0
+VMC.US,D,20100709,000000,39.9938,40.5758,39.9183,40.537,792491.50038037,0
+VMC.US,D,20100712,000000,40.5191,40.5668,39.5837,40.0117,729948.37705847,0
+VMC.US,D,20100713,000000,40.537,41.4506,40.4804,41.2411,895735.78874421,0
+VMC.US,D,20100714,000000,40.9928,41.0971,40.3017,41.0882,904414.16571317,0
+VMC.US,D,20100715,000000,41.0206,41.0782,39.7922,40.537,1120771.4004005,0
+VMC.US,D,20100716,000000,40.1944,40.257,39.1725,39.4159,1637638.3330107,0
+VMC.US,D,20100719,000000,39.5569,39.7277,38.8002,39.3792,1716440.573824,0
+VMC.US,D,20100720,000000,39.0147,40.8478,38.8796,40.8399,1187140.1391905,0
+VMC.US,D,20100721,000000,41.0504,41.4218,39.9848,40.248,991265.40479903,0
+VMC.US,D,20100722,000000,40.8399,41.6323,40.8399,41.1766,983126.78300009,0
+VMC.US,D,20100723,000000,41.0206,42.2004,40.9014,42.1239,748299.04583375,0
+VMC.US,D,20100726,000000,42.1537,43.2292,42.0157,43.1934,778118.50496636,0
+VMC.US,D,20100727,000000,43.3563,43.7932,42.5728,42.7435,1059666.281524,0
+VMC.US,D,20100728,000000,42.4595,42.6621,41.7773,41.9333,933070.53301482,0
+VMC.US,D,20100729,000000,41.962,42.0862,40.6214,41.0405,1157365.9953241,0
+VMC.US,D,20100730,000000,40.5836,41.5241,40.248,41.2411,1108194.9035375,0
+VMC.US,D,20100802,000000,41.7346,43.0553,41.7346,42.7067,1258549.9495873,0
+VMC.US,D,20100803,000000,40.1746,40.965,38.6542,38.8002,4665672.8929549,0
+VMC.US,D,20100804,000000,39.0047,39.4239,37.256,38.5221,3046674.2394169,0
+VMC.US,D,20100805,000000,37.7892,38.26,37.6661,37.9243,2195810.6342113,0
+VMC.US,D,20100806,000000,37.6016,38.0305,37.3861,37.9432,1655039.3952088,0
+VMC.US,D,20100809,000000,38.2143,38.2143,37.675,37.9243,1194146.8863419,0
+VMC.US,D,20100810,000000,37.6016,37.6294,36.6353,37.0117,1987825.6466951,0
+VMC.US,D,20100811,000000,36.4844,36.7019,36.1895,36.2262,1789615.6655885,0
+VMC.US,D,20100812,000000,35.8359,35.8885,35.0326,35.2699,2186885.5407935,0
+VMC.US,D,20100813,000000,35.1875,35.4526,34.9303,34.9303,1666238.3079811,0
+VMC.US,D,20100816,000000,34.687,34.9115,34.3494,34.8678,1830829.3966407,0
+VMC.US,D,20100817,000000,35.3077,35.6254,34.8757,35.1974,2913773.6268785,0
+VMC.US,D,20100818,000000,35.1299,36.0604,34.9213,35.7327,1579929.845083,0
+VMC.US,D,20100819,000000,35.399,35.399,34.6413,35.0703,1974191.7936222,0
+VMC.US,D,20100820,000000,34.6582,35.4715,34.6582,35.4616,1813943.9214707,0
+VMC.US,D,20100823,000000,35.5797,35.7813,34.8399,34.9213,1465175.4791194,0
+VMC.US,D,20100824,000000,33.976,34.0812,33.2004,33.7266,4721024.9870432,0
+VMC.US,D,20100825,000000,33.4497,34.3951,33.1457,34.2769,2301262.2795392,0
+VMC.US,D,20100826,000000,34.4149,34.7614,34.0574,34.3682,1515826.8695999,0
+VMC.US,D,20100827,000000,34.6502,35.1051,34.0812,35.0802,1965834.6515399,0
+VMC.US,D,20100830,000000,34.8846,34.9115,34.1011,34.1388,1750622.382577,0
+VMC.US,D,20100831,000000,33.83,34.1636,33.407,33.5112,1911182.426562,0
+VMC.US,D,20100901,000000,33.9571,34.3951,33.9005,34.3325,1716527.1763326,0
+VMC.US,D,20100902,000000,34.4229,35.2798,34.1935,34.9939,1468364.6668499,0
+VMC.US,D,20100903,000000,35.5271,35.8885,34.9115,35.1398,1927900.7387502,0
+VMC.US,D,20100907,000000,35.3344,36.2351,34.8757,34.8757,3132324.120447,0
+VMC.US,D,20100908,000000,34.8757,35.0703,34.4229,34.8678,1823888.1048739,0
+VMC.US,D,20100909,000000,35.4079,35.4348,34.3861,34.7436,1069649.7381579,0
+VMC.US,D,20100910,000000,34.8488,35.2798,34.6314,35.0604,1263130.8194913,0
+VMC.US,D,20100913,000000,35.3901,35.555,34.6413,35.0802,1591899.1173797,0
+VMC.US,D,20100914,000000,34.967,35.2242,34.3583,34.5231,936313.0920587,0
+VMC.US,D,20100915,000000,34.4049,34.5967,34.2014,34.4755,875521.15202166,0
+VMC.US,D,20100916,000000,34.3951,34.551,33.7266,33.8747,1872649.3452534,0
+VMC.US,D,20100917,000000,33.6225,33.7823,33.3167,33.3921,2203308.8002488,0
+VMC.US,D,20100920,000000,33.3821,33.6035,33.275,33.3921,2325849.3359415,0
+VMC.US,D,20100921,000000,33.8479,34.8578,33.8479,34.4406,4163894.9369636,0
+VMC.US,D,20100922,000000,34.4953,34.541,33.3534,33.5499,2079291.9938859,0
+VMC.US,D,20100923,000000,33.275,33.3921,32.5173,32.547,1613381.5745484,0
+VMC.US,D,20100924,000000,32.9175,33.3167,32.7436,33.2381,3081972.8177289,0
+VMC.US,D,20100927,000000,33.4109,33.4109,32.8429,33.0078,1046461.4129706,0
+VMC.US,D,20100928,000000,33.101,33.5778,32.4626,33.4934,1898222.2604457,0
+VMC.US,D,20100929,000000,33.3334,33.7079,33.1557,33.7079,1802540.5864978,0
+VMC.US,D,20100930,000000,33.967,34.2699,33.4178,33.6552,2082705.7439353,0
+VMC.US,D,20101001,000000,33.9849,34.541,33.8747,34.1865,2348295.49777,0
+VMC.US,D,20101004,000000,34.1865,34.1865,33.5678,33.6314,1581959.9690061,0
+VMC.US,D,20101005,000000,34.0376,34.4953,33.6819,34.3057,1255365.7968866,0
+VMC.US,D,20101006,000000,34.2113,34.7972,34.0376,34.6314,1488247.9986266,0
+VMC.US,D,20101007,000000,34.831,34.831,33.6979,33.82,1455175.910391,0
+VMC.US,D,20101008,000000,33.82,33.9849,33.2283,33.542,2787721.661563,0
+VMC.US,D,20101011,000000,33.5331,33.5946,33.101,33.2818,1489754.4794743,0
+VMC.US,D,20101012,000000,33.118,33.1369,32.7008,32.8261,1813417.2573775,0
+VMC.US,D,20101013,000000,33.0823,33.3534,32.8329,33.2818,1522055.2011796,0
+VMC.US,D,20101014,000000,33.3087,33.4109,32.9799,33.2103,1628409.1238067,0
+VMC.US,D,20101015,000000,33.4934,33.5678,32.9175,33.3007,1401974.7809355,0
+VMC.US,D,20101018,000000,33.3007,33.3007,32.9799,33.2818,934360.50759098,0
+VMC.US,D,20101019,000000,32.6731,32.9889,32.2709,32.7188,2597299.8641971,0
+VMC.US,D,20101020,000000,32.7535,33.1369,32.564,32.9889,1450683.6570076,0
+VMC.US,D,20101021,000000,33.118,33.828,32.8985,33.1557,2125467.2430778,0
+VMC.US,D,20101022,000000,33.247,33.4675,32.9989,33.4585,966425.58991235,0
+VMC.US,D,20101025,000000,33.7346,34.1578,33.4934,33.6732,1136557.2251122,0
+VMC.US,D,20101026,000000,33.4298,33.7266,33.2917,33.5032,946826.2338034,0
+VMC.US,D,20101027,000000,33.1846,33.2193,32.6364,33.0266,1208751.4931161,0
+VMC.US,D,20101028,000000,33.3167,33.3633,32.7804,33.0535,978457.29657575,0
+VMC.US,D,20101029,000000,32.9522,33.3921,32.686,33.2789,1082791.1653387,0
+VMC.US,D,20101101,000000,33.4298,33.6035,32.7625,32.9989,2240170.2517398,0
+VMC.US,D,20101102,000000,32.4993,36.1944,32.4993,35.8201,5577269.0248484,0
+VMC.US,D,20101103,000000,35.9809,36.1616,34.7148,35.4437,2210702.2376712,0
+VMC.US,D,20101104,000000,35.9183,37.693,35.7893,37.683,2987690.8820017,0
+VMC.US,D,20101105,000000,37.6661,39.6473,37.539,38.6442,3349074.0874408,0
+VMC.US,D,20101108,000000,38.5221,39.6542,38.3801,39.5936,2211753.5518457,0
+VMC.US,D,20101109,000000,39.6383,39.6383,38.1676,38.399,1448126.8689913,0
+VMC.US,D,20101110,000000,38.389,38.4854,37.2103,38.1129,1632720.1161255,0
+VMC.US,D,20101111,000000,37.6661,38.103,37.3861,37.9521,1260890.2313321,0
+VMC.US,D,20101112,000000,37.6294,38.1129,36.957,37.0654,1394780.7306841,0
+VMC.US,D,20101115,000000,37.2014,37.3305,36.0604,36.1051,1298723.4435303,0
+VMC.US,D,20101116,000000,35.962,36.3017,35.2878,35.688,1454167.8974708,0
+VMC.US,D,20101117,000000,35.6443,35.8707,35.251,35.4993,789541.98005755,0
+VMC.US,D,20101118,000000,35.9988,36.6552,35.8359,36.1149,884270.01940462,0
+VMC.US,D,20101119,000000,36.1249,36.1993,35.7069,36.0514,904825.02412617,0
+VMC.US,D,20101122,000000,35.8171,36.4933,35.555,36.4665,925379.02184183,0
+VMC.US,D,20101123,000000,35.962,36.1149,35.5986,35.7327,743498.64864054,0
+VMC.US,D,20101124,000000,36.0782,36.4665,35.9899,36.3742,595119.34819434,0
+VMC.US,D,20101126,000000,36.1149,36.1706,35.2798,35.3344,562963.63534069,0
+VMC.US,D,20101129,000000,35.0892,36.1149,35.0892,35.972,976156.2880617,0
+VMC.US,D,20101130,000000,35.549,36.8826,35.3732,36.5718,1579465.6153566,0
+VMC.US,D,20101201,000000,37.2938,38.5678,37.0385,38.2322,1384302.8341464,0
+VMC.US,D,20101202,000000,38.2897,38.9133,37.9591,38.6055,1696782.811372,0
+VMC.US,D,20101203,000000,38.3404,38.5578,38.0305,38.2897,2094867.3543615,0
+VMC.US,D,20101206,000000,38.242,38.3404,37.7892,37.9849,998275.17296808,0
+VMC.US,D,20101207,000000,38.9133,38.9233,38.407,38.5391,2307477.5200419,0
+VMC.US,D,20101208,000000,38.6622,38.8617,37.9849,38.5478,670333.62693519,0
+VMC.US,D,20101209,000000,38.68,38.82,38.1766,38.7645,1018078.9512776,0
+VMC.US,D,20101210,000000,38.9133,39.6383,38.7456,39.4526,1062248.2446882,0
+VMC.US,D,20101213,000000,39.6542,41.0882,39.5648,40.823,1711880.8510442,0
+VMC.US,D,20101214,000000,40.9183,43.3663,40.8558,43.1835,3558976.4142178,0
+VMC.US,D,20101215,000000,43.0365,43.9927,42.0762,42.2898,2554023.7850323,0
+VMC.US,D,20101216,000000,42.3215,43.1546,42.097,43.1457,1082293.7044171,0
+VMC.US,D,20101217,000000,42.9351,43.1467,41.9233,41.9898,2337667.557351,0
+VMC.US,D,20101220,000000,42.0862,42.3622,41.2778,41.4774,1691316.7832694,0
+VMC.US,D,20101221,000000,41.5241,41.8409,41.3662,41.4874,1334956.5233307,0
+VMC.US,D,20101222,000000,41.6035,41.6691,41.0504,41.2212,1277033.5431434,0
+VMC.US,D,20101223,000000,41.107,41.5419,40.7415,40.8558,1134714.404289,0
+VMC.US,D,20101227,000000,40.7614,40.8399,40.2222,40.4993,903582.378828,0
+VMC.US,D,20101228,000000,40.6939,40.6939,40.1844,40.4099,696459.38837435,0
+VMC.US,D,20101229,000000,40.5568,41.3255,40.5181,41.1746,1028990.8673644,0
+VMC.US,D,20101230,000000,41.0365,41.1576,40.7634,40.8696,951349.70437019,0
+VMC.US,D,20101231,000000,40.7535,40.9343,40.2868,40.4337,950906.62176792,0
+VMC.US,D,20110103,000000,40.9372,41.2212,40.4387,40.5281,1675278.2000734,0
+VMC.US,D,20110104,000000,39.7644,39.7824,38.0852,38.4158,2715138.6892761,0
+VMC.US,D,20110105,000000,38.0305,38.399,36.9393,37.6105,3556550.5369704,0
+VMC.US,D,20110106,000000,37.5857,37.7127,36.7287,36.9104,2130624.1203646,0
+VMC.US,D,20110107,000000,36.9104,37.3672,36.4198,36.9193,1643819.3353122,0
+VMC.US,D,20110110,000000,36.7654,37.2381,36.255,36.8012,1654794.6927716,0
+VMC.US,D,20110111,000000,37.0464,37.3493,36.7187,36.9193,1166903.3483378,0
+VMC.US,D,20110112,000000,37.2461,38.0395,36.967,37.1111,1415055.7877616,0
+VMC.US,D,20110113,000000,37.1656,37.5936,36.8012,36.9293,1205685.1601073,0
+VMC.US,D,20110114,000000,36.6652,37.4576,36.5201,37.4317,1101077.3857356,0
+VMC.US,D,20110118,000000,37.4159,37.6046,36.8091,37.0117,1061266.4139218,0
+VMC.US,D,20110119,000000,37.1199,37.3046,36.6333,36.7992,1189355.5522019,0
+VMC.US,D,20110120,000000,36.673,37.4476,36.5102,37.0554,1123363.4336237,0
+VMC.US,D,20110121,000000,37.3135,37.5767,36.7287,36.9293,1316168.8139887,0
+VMC.US,D,20110124,000000,36.8548,38.95,36.8548,38.3067,1439651.907217,0
+VMC.US,D,20110125,000000,38.252,38.6711,37.9055,38.4944,1660501.3952877,0
+VMC.US,D,20110126,000000,38.5578,39.3275,38.1586,39.2351,1694830.2269043,0
+VMC.US,D,20110127,000000,39.2808,39.4239,38.7833,39.3434,1125127.7079854,0
+VMC.US,D,20110128,000000,39.4239,39.6542,37.8071,38.0305,1672767.7343292,0
+VMC.US,D,20110131,000000,38.239,38.972,37.8678,38.8002,1185806.8633601,0
+VMC.US,D,20110201,000000,39.2808,39.9461,39.0227,39.3085,1670400.2634246,0
+VMC.US,D,20110202,000000,39.1934,39.4943,38.7366,39.0634,1458318.7758494,0
+VMC.US,D,20110203,000000,37.9551,41.1199,36.4079,39.533,6072413.8328825,0
+VMC.US,D,20110204,000000,39.7337,39.9531,38.68,39.1577,1759615.9523972,0
+VMC.US,D,20110207,000000,39.2074,40.6939,39.2074,40.6681,1661247.5866702,0
+VMC.US,D,20110208,000000,40.823,41.7068,40.4387,40.8041,1663116.589647,0
+VMC.US,D,20110209,000000,40.5856,40.7147,40.0187,40.1834,929196.58126272,0
+VMC.US,D,20110210,000000,40.0445,40.6433,39.9342,40.2033,808994.31330302,0
+VMC.US,D,20110211,000000,39.973,40.6145,39.7614,40.539,1221463.9357776,0
+VMC.US,D,20110214,000000,40.5568,40.7227,40.3017,40.5281,1197952.3616918,0
+VMC.US,D,20110215,000000,40.4209,40.6522,39.8608,39.8875,770573.00965093,0
+VMC.US,D,20110216,000000,40.0445,41.4377,40.0445,41.4,981346.39654371,0
+VMC.US,D,20110217,000000,41.256,43.0048,41.1199,42.824,1685310.9999969,0
+VMC.US,D,20110218,000000,42.9968,42.9968,42.3215,42.6046,1114664.9165365,0
+VMC.US,D,20110222,000000,41.4844,41.9809,40.0712,40.3017,1598248.2896691,0
+VMC.US,D,20110223,000000,40.687,40.687,38.8906,39.7971,1989617.1102165,0
+VMC.US,D,20110224,000000,39.7614,40.5956,39.1755,39.6979,1054834.6671475,0
+VMC.US,D,20110225,000000,40.0097,41.2838,39.8428,41.2271,865325.21713994,0
+VMC.US,D,20110228,000000,41.384,42.0683,41.2401,42.0335,902900.63582406,0
+VMC.US,D,20110301,000000,42.097,42.1646,39.9441,40.0008,1411654.1217832,0
+VMC.US,D,20110302,000000,39.8697,41.1199,39.8508,40.2291,1043946.9192027,0
+VMC.US,D,20110303,000000,40.7892,41.2004,40.1169,40.6611,1345880.5234884,0
+VMC.US,D,20110304,000000,40.5778,40.8249,39.5619,40.0365,1136105.0794567,0
+VMC.US,D,20110307,000000,40.1556,40.5201,39.3027,39.3552,1245617.9796366,0
+VMC.US,D,20110308,000000,39.3473,40.7724,39.1288,40.3374,936762.21669644,0
+VMC.US,D,20110309,000000,40.0902,40.5678,39.7337,40.2838,661365.23226293,0
+VMC.US,D,20110310,000000,39.5241,39.7515,38.7456,38.821,1458713.5221677,0
+VMC.US,D,20110311,000000,38.6622,39.4943,38.406,38.6343,1506703.396017,0
+VMC.US,D,20110314,000000,38.4744,39.4576,38.2769,39.0733,1092080.7948977,0
+VMC.US,D,20110315,000000,37.7257,39.7247,37.5887,39.4199,998805.86508489,0
+VMC.US,D,20110316,000000,39.2391,39.3125,38.1646,38.4834,1225077.0729979,0
+VMC.US,D,20110317,000000,39.4119,39.5906,38.5995,38.9123,633064.338049,0
+VMC.US,D,20110318,000000,39.7068,39.7614,39.0911,39.4377,1071214.6253486,0
+VMC.US,D,20110321,000000,39.8161,40.1556,39.5241,39.9342,263114.53329747,0
+VMC.US,D,20110322,000000,39.9441,40.0812,39.1755,39.3473,973272.2231233,0
+VMC.US,D,20110323,000000,39.2291,39.6066,39.1477,39.4754,682078.33691301,0
+VMC.US,D,20110324,000000,39.7704,41.0742,39.69,41.0057,1121627.3554275,0
+VMC.US,D,20110325,000000,41.0255,42.0167,40.959,41.5221,1654087.7746198,0
+VMC.US,D,20110328,000000,41.5668,41.6978,41.0544,41.0931,845918.19916062,0
+VMC.US,D,20110329,000000,41.0157,41.4287,40.9313,41.2937,765930.71238625,0
+VMC.US,D,20110330,000000,41.678,41.9333,41.1726,41.8219,601462.47844817,0
+VMC.US,D,20110331,000000,41.7465,41.9213,41.2619,41.8002,757849.48992444,0
+VMC.US,D,20110401,000000,42.1746,42.7674,41.9898,42.4307,867169.04496892,0
+VMC.US,D,20110404,000000,42.4625,42.7485,41.8409,42.0345,869792.29537552,0
+VMC.US,D,20110405,000000,41.8219,42.4725,41.3393,42.2192,596806.0831007,0
+VMC.US,D,20110406,000000,42.5579,42.8767,41.9898,42.2828,635745.99479863,0
+VMC.US,D,20110407,000000,42.1746,42.9044,41.8597,41.9809,628567.04963598,0
+VMC.US,D,20110408,000000,42.3652,42.674,41.0643,41.256,752243.48799985,0
+VMC.US,D,20110411,000000,41.256,41.39,40.5778,40.8508,1058537.4278942,0
+VMC.US,D,20110412,000000,40.4536,40.7346,40.0941,40.2887,1000558.0553757,0
+VMC.US,D,20110413,000000,40.5956,40.7892,39.4754,40.0445,1337465.982069,0
+VMC.US,D,20110414,000000,39.7337,40.1359,39.0911,39.8329,1112614.652495,0
+VMC.US,D,20110415,000000,39.9828,40.3374,39.6333,39.9918,1095662.7149347,0
+VMC.US,D,20110418,000000,39.3027,39.4476,38.6899,39.0067,1385756.9506866,0
+VMC.US,D,20110419,000000,39.0345,39.3473,38.6442,38.8012,905223.79846822,0
+VMC.US,D,20110420,000000,39.5142,39.69,38.8279,39.2024,1158564.3323621,0
+VMC.US,D,20110421,000000,39.5042,40.1169,39.2391,40.0265,831181.67461156,0
+VMC.US,D,20110425,000000,39.973,40.3762,39.825,40.1934,825247.38875892,0
+VMC.US,D,20110426,000000,40.5102,40.5678,40.0365,40.3195,1203555.3425987,0
+VMC.US,D,20110427,000000,40.4467,40.67,40.1457,40.539,1627293.3612536,0
+VMC.US,D,20110428,000000,40.3762,40.7445,40.2033,40.6522,946417.38940222,0
+VMC.US,D,20110429,000000,40.7337,41.5409,40.7138,41.4377,1241892.0577539,0
+VMC.US,D,20110502,000000,41.6413,42.0256,41.4377,41.6681,1043145.342495,0
+VMC.US,D,20110503,000000,41.5976,42.0683,40.9143,41.3672,1685458.0228605,0
+VMC.US,D,20110504,000000,41.1199,41.2738,39.543,40.5201,1724252.9257066,0
+VMC.US,D,20110505,000000,39.8448,40.104,37.8358,37.9392,3514622.8387249,0
+VMC.US,D,20110506,000000,38.5431,38.9869,37.3842,37.5112,1554389.15408,0
+VMC.US,D,20110509,000000,37.6135,37.6423,36.966,37.1567,1092534.954565,0
+VMC.US,D,20110510,000000,37.3881,38.4248,37.1666,38.2867,1584509.7079811,0
+VMC.US,D,20110511,000000,38.1389,38.1389,37.0414,37.53,1356900.189208,0
+VMC.US,D,20110512,000000,37.4676,37.7068,36.6712,37.2024,985416.71444909,0
+VMC.US,D,20110513,000000,37.1617,37.3752,36.5528,36.6542,1341254.3383184,0
+VMC.US,D,20110516,000000,36.4546,37.5698,36.3225,36.966,1359721.8197796,0
+VMC.US,D,20110517,000000,36.7853,37.3106,36.5528,37.1914,1660179.1533951,0
+VMC.US,D,20110518,000000,37.1617,37.4406,36.9502,37.3106,983943.46479655,0
+VMC.US,D,20110519,000000,37.4307,37.676,37.0694,37.2341,787866.32221624,0
+VMC.US,D,20110520,000000,37.114,37.2004,36.3881,36.9123,1119592.1964748,0
+VMC.US,D,20110523,000000,36.4993,36.6343,36.0336,36.0435,913216.40440958,0
+VMC.US,D,20110524,000000,36.1359,36.6442,36.1169,36.4258,746784.50893872,0
+VMC.US,D,20110525,000000,36.1726,36.5618,35.6403,35.7873,2210184.6366313,0
+VMC.US,D,20110526,000000,35.7207,36.1359,35.2887,36.0713,1157647.9569801,0
+VMC.US,D,20110527,000000,36.2768,36.8111,36.2123,36.4725,730126.61710529,0
+VMC.US,D,20110531,000000,37.1288,37.392,36.8786,37.3542,1449622.2727739,0
+VMC.US,D,20110601,000000,37.1061,37.1617,35.972,35.9988,1357262.7113371,0
+VMC.US,D,20110602,000000,36.1269,36.2867,35.7496,35.8975,1104950.3304817,0
+VMC.US,D,20110603,000000,35.4009,35.4179,34.7923,34.8548,1233994.1103685,0
+VMC.US,D,20110606,000000,34.7088,34.7923,34.1636,34.7187,1812324.6559606,0
+VMC.US,D,20110607,000000,35.0117,35.1041,34.5718,34.7187,1104610.9694886,0
+VMC.US,D,20110608,000000,34.6344,34.6344,34.0704,34.3861,1631659.7388978,0
+VMC.US,D,20110609,000000,34.4049,34.7923,34.2937,34.532,1157600.6277021,0
+VMC.US,D,20110610,000000,34.256,34.3951,33.6819,34.1061,1391192.7686117,0
+VMC.US,D,20110613,000000,34.2083,34.8717,34.2083,34.6612,1872515.4134668,0
+VMC.US,D,20110614,000000,35.0683,36.1825,34.964,35.7307,1558134.2090751,0
+VMC.US,D,20110615,000000,35.2887,35.54,34.4686,34.8548,1535244.9646444,0
+VMC.US,D,20110616,000000,34.8508,35.4019,34.7883,35.0564,1536518.8271259,0
+VMC.US,D,20110617,000000,35.4466,36.0524,35.4179,35.8618,1853894.8671065,0
+VMC.US,D,20110620,000000,35.6492,36.1546,35.3534,36.0087,1150031.9712506,0
+VMC.US,D,20110621,000000,36.2213,36.821,36.1825,36.5251,1062683.2712431,0
+VMC.US,D,20110622,000000,36.258,36.5965,35.9075,36.0524,765388.9432044,0
+VMC.US,D,20110623,000000,35.4377,35.6671,34.7644,35.6592,2154748.9610521,0
+VMC.US,D,20110624,000000,35.7496,35.8429,35.0782,35.3632,1132646.0141412,0
+VMC.US,D,20110627,000000,35.4566,35.5221,35.0584,35.2887,1110859.4411866,0
+VMC.US,D,20110628,000000,35.4179,35.8429,35.3087,35.4933,1223718.6220196,0
+VMC.US,D,20110629,000000,35.7496,35.8161,35.2421,35.549,1607868.2171679,0
+VMC.US,D,20110630,000000,35.6989,35.9789,35.4407,35.553,2344030.8277231,0
+VMC.US,D,20110701,000000,35.6592,36.8111,35.2421,36.6442,1372264.0784417,0
+VMC.US,D,20110705,000000,36.6642,36.7853,35.8161,36.4993,1447734.1366847,0
+VMC.US,D,20110706,000000,36.3781,36.6353,36.0226,36.2848,961969.58874181,0
+VMC.US,D,20110707,000000,36.7099,36.8926,35.8786,36.6155,2023009.4263329,0
+VMC.US,D,20110708,000000,36.1169,36.2123,34.9462,35.0882,2032398.7494773,0
+VMC.US,D,20110711,000000,34.5797,34.6711,34.0247,34.1995,2289223.5238344,0
+VMC.US,D,20110712,000000,34.1448,34.7327,34.0326,34.0514,1810557.3605811,0
+VMC.US,D,20110713,000000,34.1825,34.681,33.98,34.0704,1157739.5945183,0
+VMC.US,D,20110714,000000,33.98,34.1259,33.0743,33.1389,1926345.9216186,0
+VMC.US,D,20110715,000000,33.2421,33.3682,32.4289,32.9085,1951836.2623259,0
+VMC.US,D,20110718,000000,32.6801,32.8786,32.0237,32.2262,1348553.1171849,0
+VMC.US,D,20110719,000000,32.3583,32.9352,32.3206,32.6294,1127016.8510807,0
+VMC.US,D,20110720,000000,32.6324,33.0942,32.5957,32.6611,1081359.2029287,0
+VMC.US,D,20110721,000000,32.8885,33.5489,32.7704,33.3294,1514161.2818179,0
+VMC.US,D,20110722,000000,33.2867,33.3137,32.3822,33.0743,1138018.3906937,0
+VMC.US,D,20110725,000000,32.7427,33.5112,32.552,32.9622,1084405.3958193,0
+VMC.US,D,20110726,000000,33.1895,33.2163,32.529,32.7585,1437203.8758394,0
+VMC.US,D,20110727,000000,32.4765,32.6046,31.7009,31.7843,2094387.0125405,0
+VMC.US,D,20110728,000000,31.828,32.0346,31.1984,31.2084,1653019.3413449,0
+VMC.US,D,20110729,000000,30.9492,31.837,30.6939,31.6334,2564701.0687411,0
+VMC.US,D,20110801,000000,32.0425,32.0614,30.5708,30.9452,2054532.7394725,0
+VMC.US,D,20110802,000000,30.2977,30.3911,29.0008,29.0008,4203297.0643762,0
+VMC.US,D,20110803,000000,29.2024,30.537,28.4318,30.4467,4716631.4202392,0
+VMC.US,D,20110804,000000,30.117,31.8647,29.9641,30.9482,7270921.054833,0
+VMC.US,D,20110805,000000,31.541,31.7386,30.6184,31.1408,6667227.0512789,0
+VMC.US,D,20110808,000000,30.2908,31.0466,29.6513,30.0306,9787466.0937491,0
+VMC.US,D,20110809,000000,30.5708,30.825,26.6533,29.8092,8914908.560133,0
+VMC.US,D,20110810,000000,29.0703,29.3007,27.6135,27.8449,5726293.8160857,0
+VMC.US,D,20110811,000000,27.9204,28.7783,27.3066,28.3077,4331059.9327401,0
+VMC.US,D,20110812,000000,28.4885,29.0306,27.6721,27.9075,2862860.4148602,0
+VMC.US,D,20110815,000000,28.5529,30.3186,28.2501,30.2908,2580962.2002443,0
+VMC.US,D,20110816,000000,29.3811,30.8449,29.3811,30.5797,3274313.9683673,0
+VMC.US,D,20110817,000000,30.7298,31.122,29.7635,29.9164,2638863.0263016,0
+VMC.US,D,20110818,000000,29.115,29.115,27.3832,27.6552,3142160.5542173,0
+VMC.US,D,20110819,000000,27.6364,27.9979,26.9751,27.2729,2447188.5135783,0
+VMC.US,D,20110822,000000,27.5887,27.9779,27.0316,27.6921,2284628.5558478,0
+VMC.US,D,20110823,000000,27.7844,29.4288,27.3743,29.4288,2169432.1142877,0
+VMC.US,D,20110824,000000,29.4199,31.3653,29.3256,31.2451,2423764.5490071,0
+VMC.US,D,20110825,000000,31.4298,31.6155,30.537,31.2183,1584018.2890948,0
+VMC.US,D,20110826,000000,31.1507,32.2948,30.9095,32.0734,1650091.9751521,0
+VMC.US,D,20110829,000000,32.686,33.4595,32.1388,32.7307,1824880.0056994,0
+VMC.US,D,20110830,000000,32.6294,32.7972,31.6155,32.557,2351209.7728858,0
+VMC.US,D,20110831,000000,32.9719,33.5539,32.4338,32.5757,1925184.8437996,0
+VMC.US,D,20110901,000000,32.686,33.3157,31.7674,31.828,2181090.2217569,0
+VMC.US,D,20110902,000000,31.9114,31.9114,30.117,30.1915,1957739.3309953,0
+VMC.US,D,20110906,000000,28.5272,34.1259,28.5272,32.4338,4737586.2063088,0
+VMC.US,D,20110907,000000,32.6771,33.3623,31.9303,33.0952,3324880.7703511,0
+VMC.US,D,20110908,000000,32.4249,32.686,31.8747,32.1101,2069567.3377721,0
+VMC.US,D,20110909,000000,31.819,31.819,29.4487,29.5807,3647839.6511204,0
+VMC.US,D,20110912,000000,29.3454,30.2104,29.0108,30.0634,1813913.7112932,0
+VMC.US,D,20110913,000000,30.0823,31.1021,29.7088,30.6572,1986398.7193147,0
+VMC.US,D,20110914,000000,30.9651,31.3931,30.0356,30.8727,2016493.0910619,0
+VMC.US,D,20110915,000000,31.2997,31.5042,30.826,30.9293,1206596.5004597,0
+VMC.US,D,20110916,000000,31.122,31.819,30.41,30.8538,1746852.1524342,0
+VMC.US,D,20110919,000000,30.2202,30.2779,28.7357,29.1627,1511279.2308912,0
+VMC.US,D,20110920,000000,29.2908,29.8578,28.5659,28.6126,1359073.307971,0
+VMC.US,D,20110921,000000,28.4805,29.0405,27.8221,27.8221,2214184.4641226,0
+VMC.US,D,20110922,000000,27.0028,27.3463,26.2204,26.6493,2872038.2667627,0
+VMC.US,D,20110923,000000,26.5302,28.0913,26.3613,26.8558,2084698.6086396,0
+VMC.US,D,20110926,000000,27.1995,27.7685,26.4557,27.7108,1725037.3833139,0
+VMC.US,D,20110927,000000,28.8627,29.535,27.8777,28.0813,1841066.6187649,0
+VMC.US,D,20110928,000000,28.2501,28.3077,27.2829,27.3553,1394744.4784713,0
+VMC.US,D,20110929,000000,27.6721,27.8876,26.1577,26.9174,1967149.8012638,0
+VMC.US,D,20110930,000000,26.4785,26.6642,25.5212,25.6334,1799465.1904357,0
+VMC.US,D,20111003,000000,25.6483,25.6483,24.1359,24.3523,3314011.1485128,0
+VMC.US,D,20111004,000000,24.0277,25.5828,23.3038,25.4984,2530421.5804142,0
+VMC.US,D,20111005,000000,25.3931,26.7357,25.3256,26.4179,1690382.2817811,0
+VMC.US,D,20111006,000000,26.3603,27.1895,25.8668,27.0306,889541.69536569,0
+VMC.US,D,20111007,000000,27.3463,27.551,25.6016,26.0733,1063386.1613713,0
+VMC.US,D,20111010,000000,26.6403,27.8598,26.6403,27.8419,1277002.32596,0
+VMC.US,D,20111011,000000,27.5133,29.0207,27.3743,28.8549,2220458.1109685,0
+VMC.US,D,20111012,000000,29.0485,29.5907,28.6959,29.2541,1350153.2495825,0
+VMC.US,D,20111013,000000,28.9362,29.3354,28.0713,29.2104,1235196.4754302,0
+VMC.US,D,20111014,000000,29.6811,29.9789,28.9274,29.8677,779781.07173077,0
+VMC.US,D,20111017,000000,29.69,29.8479,27.7932,28.0266,2574593.8948427,0
+VMC.US,D,20111018,000000,28.0913,28.8549,27.542,28.6959,2277646.9838442,0
+VMC.US,D,20111019,000000,28.7158,29.0108,27.8678,28.0813,1620636.0451545,0
+VMC.US,D,20111020,000000,27.9522,28.3613,27.5043,28.1389,1401666.6371258,0
+VMC.US,D,20111021,000000,28.407,28.7823,28.119,28.7059,1405243.5221332,0
+VMC.US,D,20111024,000000,28.7724,29.8578,28.7357,29.829,1724012.2512932,0
+VMC.US,D,20111025,000000,29.5053,29.7923,28.6036,28.6692,1419998.1727887,0
+VMC.US,D,20111026,000000,29.2639,29.5619,28.5172,29.3354,1760724.6659088,0
+VMC.US,D,20111027,000000,30.1001,32.4626,30.0902,32.2035,2569096.6495569,0
+VMC.US,D,20111028,000000,32.1478,32.1755,30.5013,30.8827,1718991.3198048,0
+VMC.US,D,20111031,000000,30.8141,30.8141,29.0554,29.0932,1620600.7999475,0
+VMC.US,D,20111101,000000,27.8409,28.8082,27.0555,28.0991,2603993.432509,0
+VMC.US,D,20111102,000000,28.8013,29.7088,28.3424,28.7258,1537690.9820101,0
+VMC.US,D,20111103,000000,27.6264,29.1061,27.0217,29.0008,2031690.8243197,0
+VMC.US,D,20111104,000000,28.6036,28.9839,27.8668,28.4507,1230438.3724853,0
+VMC.US,D,20111107,000000,28.4438,28.846,27.5133,28.1855,1573490.0422615,0
+VMC.US,D,20111108,000000,28.4964,29.2629,28.128,29.1528,1361840.5602232,0
+VMC.US,D,20111109,000000,27.9979,28.1747,26.7923,27.0118,2419925.842462,0
+VMC.US,D,20111110,000000,27.8966,28.1747,27.1985,27.6998,1691706.4945583,0
+VMC.US,D,20111111,000000,28.1747,28.7724,28.0466,28.3692,1209106.9662039,0
+VMC.US,D,20111114,000000,28.0903,28.7625,28.0545,28.4149,1461277.3592254,0
+VMC.US,D,20111115,000000,28.2233,30.2104,28.2233,29.973,2407408.758948,0
+VMC.US,D,20111116,000000,29.534,30.1001,29.2282,29.3354,1585494.5597652,0
+VMC.US,D,20111117,000000,29.4288,30.4546,28.8013,29.0108,2557217.0007865,0
+VMC.US,D,20111118,000000,29.2899,30.1627,29.0485,29.9264,2051711.1089008,0
+VMC.US,D,20111121,000000,29.1528,29.6443,28.8013,29.2442,1926304.6343762,0
+VMC.US,D,20111122,000000,29.2997,29.7446,28.6423,28.7536,1229175.5870689,0
+VMC.US,D,20111123,000000,28.3524,28.4795,27.8211,27.8966,1360983.5981902,0
+VMC.US,D,20111125,000000,27.7397,28.2888,27.2997,27.3643,525174.73140275,0
+VMC.US,D,20111128,000000,28.3077,28.6036,27.5221,27.7834,1259953.7158319,0
+VMC.US,D,20111129,000000,27.8866,28.7913,27.7585,28.3613,1115994.1643433,0
+VMC.US,D,20111130,000000,28.5709,30.2163,28.0316,30.1697,2917135.0126202,0
+VMC.US,D,20111201,000000,30.1726,30.7298,29.8112,30.0256,1703928.5253395,0
+VMC.US,D,20111202,000000,30.5013,31.7296,30.3067,30.3811,1491924.5772195,0
+VMC.US,D,20111205,000000,31.0504,31.6265,30.2977,30.6384,1240707.8187988,0
+VMC.US,D,20111206,000000,30.5192,32.6503,30.3344,31.5321,4399632.0004706,0
+VMC.US,D,20111207,000000,31.2461,32.2759,30.9829,31.828,1710839.6069289,0
+VMC.US,D,20111208,000000,31.3374,31.7009,30.125,30.2292,1628967.0050831,0
+VMC.US,D,20111209,000000,30.3344,32.0067,30.3156,31.2084,1205022.5502158,0
+VMC.US,D,20111212,000000,30.7029,41.8568,29.6443,35.9968,12436180.658909,0
+VMC.US,D,20111213,000000,36.0246,37.113,35.7456,35.9968,6272495.8379837,0
+VMC.US,D,20111214,000000,35.7177,35.9243,34.8518,35.3195,2728187.4719129,0
+VMC.US,D,20111215,000000,36.0147,36.825,35.6254,35.9789,2001679.0270574,0
+VMC.US,D,20111216,000000,36.3891,37.4039,35.8945,36.0693,2377788.6869864,0
+VMC.US,D,20111219,000000,36.3146,37.1408,35.263,35.4675,1749997.0319043,0
+VMC.US,D,20111220,000000,35.9144,36.4179,35.5976,35.6254,1599457.7037721,0
+VMC.US,D,20111221,000000,35.6721,36.9928,35.6065,36.1636,1328996.0553244,0
+VMC.US,D,20111222,000000,36.2867,36.6849,35.6721,36.4844,1166832.8579239,0
+VMC.US,D,20111223,000000,36.3891,36.8161,36.2768,36.8071,655258.74839895,0
+VMC.US,D,20111227,000000,36.7416,37.0564,36.5201,36.825,644723.45252412,0
+VMC.US,D,20111228,000000,36.6274,36.8886,35.7456,35.9322,699089.68782235,0
+VMC.US,D,20111229,000000,36.268,36.7704,36.0882,36.4089,847928.18296544,0
+VMC.US,D,20111230,000000,36.2123,36.7893,36.1925,36.6005,547441.64617852,0
+VMC.US,D,20120103,000000,37.4476,37.6989,36.8161,36.9084,1218669.4943656,0
+VMC.US,D,20120104,000000,37.113,37.113,36.2768,36.5548,766342.57780518,0
+VMC.US,D,20120105,000000,36.2123,37.1508,36.0693,36.8528,888919.36571069,0
+VMC.US,D,20120106,000000,36.8071,37.1895,36.4367,36.546,795106.69473967,0
+VMC.US,D,20120109,000000,37.1984,37.2064,36.5102,36.7416,724974.77484801,0
+VMC.US,D,20120110,000000,37.0464,37.4406,36.7138,36.9283,750986.74461886,0
+VMC.US,D,20120111,000000,36.7704,37.7574,36.5102,37.5797,1457112.382764,0
+VMC.US,D,20120112,000000,37.5509,37.7774,36.8886,37.67,916031.99294581,0
+VMC.US,D,20120113,000000,37.4406,37.8776,36.974,37.8241,959523.57137612,0
+VMC.US,D,20120117,000000,38.4864,38.5421,37.5946,38.0505,860900.43315275,0
+VMC.US,D,20120118,000000,37.8678,38.9083,37.7377,38.39,907453.30956235,0
+VMC.US,D,20120119,000000,38.5718,38.9253,38.249,38.7346,966441.70200698,0
+VMC.US,D,20120120,000000,38.8906,40.107,38.3603,39.7367,2314565.8346723,0
+VMC.US,D,20120123,000000,39.4754,39.682,38.8459,39.1974,989114.44016619,0
+VMC.US,D,20120124,000000,39.0187,39.4189,38.8369,39.2718,917084.31412619,0
+VMC.US,D,20120125,000000,39.1795,40.4596,39.0087,40.25,1260487.4289665,0
+VMC.US,D,20120126,000000,40.2868,40.6025,39.7087,40.2311,674874.21660252,0
+VMC.US,D,20120127,000000,39.97,40.6413,39.8379,40.4149,543978.55283943,0
+VMC.US,D,20120130,000000,40.0245,40.8339,39.7654,40.7337,787611.54971993,0
+VMC.US,D,20120131,000000,41.107,41.107,40.3036,40.7982,846065.22202409,0
+VMC.US,D,20120201,000000,40.9998,41.6433,40.7435,40.9343,1502364.2075325,0
+VMC.US,D,20120202,000000,41.0872,41.5866,40.6949,40.8796,631288.98662218,0
+VMC.US,D,20120203,000000,41.5588,42.117,40.5439,41.6621,1287762.1841537,0
+VMC.US,D,20120206,000000,41.2818,42.0782,41.1786,42.0424,1090228.9110214,0
+VMC.US,D,20120207,000000,41.7654,43.0185,41.5509,42.5359,1713216.1408865,0
+VMC.US,D,20120208,000000,42.5459,42.9164,41.5321,42.6473,722613.34597911,0
+VMC.US,D,20120209,000000,42.8349,44.2221,42.666,44.0901,1763344.8952977,0
+VMC.US,D,20120210,000000,43.7198,44.0434,43.1894,43.6611,996442.42220415,0
+VMC.US,D,20120213,000000,43.96,44.2967,43.7922,43.8219,1300343.7160462,0
+VMC.US,D,20120214,000000,43.6234,43.9412,43.402,43.8479,672166.37769911,0
+VMC.US,D,20120215,000000,43.8925,44.12,43.3373,43.9869,832452.51607534,0
+VMC.US,D,20120216,000000,43.8022,44.4228,43.3206,44.2122,1580214.8277569,0
+VMC.US,D,20120217,000000,44.6492,44.7137,44.2599,44.3493,1032791.3076848,0
+VMC.US,D,20120221,000000,44.6114,44.7316,43.4467,43.54,511380.76438943,0
+VMC.US,D,20120222,000000,43.3453,43.5022,42.8061,42.9074,381826.43250412,0
+VMC.US,D,20120223,000000,42.816,43.5111,42.4357,43.1716,777767.05990229,0
+VMC.US,D,20120224,000000,43.2162,43.54,42.9253,42.9531,475385.33798475,0
+VMC.US,D,20120227,000000,42.5072,43.1249,42.0256,42.7684,1294954.2203933,0
+VMC.US,D,20120228,000000,42.7217,42.7961,41.7455,42.2034,690479.78725556,0
+VMC.US,D,20120229,000000,42.2153,42.4526,41.4605,41.4605,888002.99032873,0
+VMC.US,D,20120301,000000,41.4089,42.0703,40.8975,41.0682,1458405.3783579,0
+VMC.US,D,20120302,000000,40.9421,41.1417,40.2391,40.5916,811139.23590035,0
+VMC.US,D,20120305,000000,40.8071,40.8886,39.8657,40.7634,1342532.2288236,0
+VMC.US,D,20120306,000000,40.2391,40.4674,39.97,40.4149,657916.23700663,0
+VMC.US,D,20120307,000000,40.5241,40.9333,40.3215,40.7724,260053.23531818,0
+VMC.US,D,20120308,000000,41.0584,41.9113,40.8696,41.7802,535305.21090005,0
+VMC.US,D,20120309,000000,42.0057,43.0872,41.7088,42.7863,797739.0081995,0
+VMC.US,D,20120312,000000,42.8617,43.0285,42.0881,42.1259,694051.6372334,0
+VMC.US,D,20120313,000000,42.3702,42.9908,42.3335,42.9908,782792.01941436,0
+VMC.US,D,20120314,000000,43.0772,43.0772,42.2113,42.389,476269.48917746,0
+VMC.US,D,20120315,000000,42.2858,42.9441,41.961,42.7863,550386.13147177,0
+VMC.US,D,20120316,000000,42.9631,42.9729,42.0057,42.5359,1145282.931359,0
+VMC.US,D,20120319,000000,42.2301,42.9908,42.0881,42.6203,317848.32575441,0
+VMC.US,D,20120320,000000,42.3155,42.389,41.6145,42.1557,295806.98030343,0
+VMC.US,D,20120321,000000,42.3155,42.674,41.9511,41.9799,361186.83928577,0
+VMC.US,D,20120322,000000,41.6045,41.672,40.8171,41.107,351715.94866229,0
+VMC.US,D,20120323,000000,41.1249,41.3106,40.4674,41.0872,360364.11545383,0
+VMC.US,D,20120326,000000,41.5052,41.6532,40.9798,41.2073,436434.34922177,0
+VMC.US,D,20120327,000000,41.3106,41.5866,40.971,41.0484,958814.63921249,0
+VMC.US,D,20120328,000000,40.9333,41.2818,39.7445,39.7734,1123525.5615759,0
+VMC.US,D,20120329,000000,39.389,39.5797,38.6095,39.4556,687005.61685142,0
+VMC.US,D,20120330,000000,39.8588,40.0822,39.5261,39.7574,492855.88359098,0
+VMC.US,D,20120402,000000,39.543,40.2858,39.3434,40.1834,767274.05827585,0
+VMC.US,D,20120403,000000,40.0514,40.1636,39.7077,40.0077,488344.49709516,0
+VMC.US,D,20120404,000000,39.5619,39.8458,39.4357,39.543,258829.72313237,0
+VMC.US,D,20120405,000000,39.3275,40.0604,39.3275,39.5708,584086.59139789,0
+VMC.US,D,20120409,000000,38.8896,39.3522,38.7625,39.0941,809208.80556274,0
+VMC.US,D,20120410,000000,39.0177,39.2242,38.3394,38.3691,676633.4559347,0
+VMC.US,D,20120411,000000,38.8092,39.1041,38.4487,38.819,696616.48129698,0
+VMC.US,D,20120412,000000,38.7723,39.9114,38.6392,39.1785,832447.48104576,0
+VMC.US,D,20120413,000000,39.0454,39.0454,38.4417,38.7336,646984.18080159,0
+VMC.US,D,20120416,000000,38.7525,39.2242,38.5896,38.6392,776909.09086335,0
+VMC.US,D,20120417,000000,39.0554,39.8826,38.9333,39.3802,581361.63339394,0
+VMC.US,D,20120418,000000,39.1696,39.1696,38.3493,38.4674,681028.02974446,0
+VMC.US,D,20120419,000000,38.4964,38.5141,37.8668,38.1626,649892.41388194,0
+VMC.US,D,20120420,000000,38.2957,38.7436,38.1439,38.3126,490117.83451015,0
+VMC.US,D,20120423,000000,37.6601,38.1239,37.4646,38.0038,383462.81711476,0
+VMC.US,D,20120424,000000,38.0593,38.3493,37.8388,38.248,193164.88147632,0
+VMC.US,D,20120425,000000,38.5708,39.3622,38.5708,38.8617,388364.92190531,0
+VMC.US,D,20120426,000000,39.0454,39.2153,38.3304,39.0077,353641.34397032,0
+VMC.US,D,20120427,000000,39.2054,39.4834,38.7813,39.4089,487427.11470729,0
+VMC.US,D,20120430,000000,39.2918,39.9828,39.1348,39.8309,551719.40730222,0
+VMC.US,D,20120501,000000,39.7267,40.8518,39.3989,40.0167,838175.33068599,0
+VMC.US,D,20120502,000000,39.7009,40.0425,39.3175,39.7644,390196.66566331,0
+VMC.US,D,20120503,000000,39.7544,39.8369,39.0177,39.7267,753842.61339167,0
+VMC.US,D,20120504,000000,39.4089,39.672,38.3791,38.4864,570877.69482074,0
+VMC.US,D,20120507,000000,37.9432,38.7902,36.8518,38.5808,1973348.929672,0
+VMC.US,D,20120508,000000,38.2957,38.407,37.3552,38.0315,495364.33532337,0
+VMC.US,D,20120509,000000,37.0107,37.8855,37.0107,37.2232,1032259.608562,0
+VMC.US,D,20120510,000000,38.2033,38.2033,37.0772,37.2064,654555.85827081,0
+VMC.US,D,20120511,000000,37.0654,37.7367,36.9462,37.2321,1037492.0112924,0
+VMC.US,D,20120514,000000,37.0385,37.1298,36.2193,36.3136,692270.24377109,0
+VMC.US,D,20120515,000000,36.3404,36.5361,35.534,35.6969,548333.85341854,0
+VMC.US,D,20120516,000000,36.0226,36.2957,32.2015,32.8051,2814761.7843723,0
+VMC.US,D,20120517,000000,33.0554,33.1796,31.5112,31.5381,1732610.067789,0
+VMC.US,D,20120518,000000,31.7655,33.0088,31.6324,32.1825,1825214.331663,0
+VMC.US,D,20120521,000000,32.2839,34.0326,31.8627,33.818,1028258.7740647,0
+VMC.US,D,20120522,000000,33.9194,34.1636,32.4229,32.7485,824626.06610982,0
+VMC.US,D,20120523,000000,32.4983,32.557,31.3444,32.1657,802939.18674066,0
+VMC.US,D,20120524,000000,32.3752,32.5917,31.8817,32.5917,328736.07369923,0
+VMC.US,D,20120525,000000,32.6095,33.3911,32.2471,33.271,735320.75361097,0
+VMC.US,D,20120529,000000,33.6255,33.9015,32.9799,33.5808,414331.57641001,0
+VMC.US,D,20120530,000000,33.0842,33.1597,32.4407,32.5817,410237.0903627,0
+VMC.US,D,20120531,000000,32.528,32.7674,31.6046,32.2372,595013.61257335,0
+VMC.US,D,20120601,000000,31.4011,31.7366,30.6354,30.6751,620802.02703123,0
+VMC.US,D,20120604,000000,30.9989,31.0663,30.1498,30.3057,736771.84913339,0
+VMC.US,D,20120605,000000,30.1785,30.8419,30.0614,30.6254,533422.10984041,0
+VMC.US,D,20120606,000000,31.0386,31.4924,30.6909,31.0088,694092.92447587,0
+VMC.US,D,20120607,000000,31.9849,32.0147,31.1488,31.4368,465991.98681668,0
+VMC.US,D,20120608,000000,31.253,31.9471,30.9264,31.8528,370675.85601569,0
+VMC.US,D,20120611,000000,32.0881,32.1825,30.9065,30.9462,440670.823103,0
+VMC.US,D,20120612,000000,30.9065,31.5956,30.7009,31.5956,503921.87158262,0
+VMC.US,D,20120613,000000,30.9462,31.7556,30.534,30.6831,426492.17983044,0
+VMC.US,D,20120614,000000,30.6651,31.1488,30.5679,31.1299,312697.49050306,0
+VMC.US,D,20120615,000000,31.3821,32.0048,31.1766,31.9661,719770.5682832,0
+VMC.US,D,20120618,000000,31.835,32.4139,31.5202,32.2749,397718.99984272,0
+VMC.US,D,20120619,000000,32.4239,32.7575,32.1081,32.4893,466334.36882751,0
+VMC.US,D,20120620,000000,32.538,32.538,31.8013,32.0802,300141.13375834,0
+VMC.US,D,20120621,000000,32.3852,32.7485,31.7366,31.9383,741662.87685888,0
+VMC.US,D,20120622,000000,32.2471,32.9989,31.9194,32.8321,503844.33212721,0
+VMC.US,D,20120625,000000,32.3573,32.7864,32.0147,32.2839,505166.53089262,0
+VMC.US,D,20120626,000000,32.3116,33.1964,32.0048,32.9989,606028.24326336,0
+VMC.US,D,20120627,000000,33.0554,34.9253,33.0554,34.7337,785569.34172585,0
+VMC.US,D,20120628,000000,34.4069,35.9522,34.1259,35.0951,1140087.7878475,0
+VMC.US,D,20120629,000000,36.0246,37.2619,35.7257,36.957,1760033.8598515,0
+VMC.US,D,20120702,000000,37.0941,37.1905,36.1636,37.1229,1153524.2677613,0
+VMC.US,D,20120703,000000,37.1229,37.8965,36.8806,37.8965,401596.97961849,0
+VMC.US,D,20120705,000000,37.8151,38.4188,37.4486,38.2788,563295.94729238,0
+VMC.US,D,20120706,000000,37.8875,38.3711,37.7287,38.2689,367631.67713692,0
+VMC.US,D,20120709,000000,38.2689,38.9363,37.8051,38.4188,583651.56484292,0
+VMC.US,D,20120710,000000,38.6612,38.7645,37.2908,37.69,701800.54774351,0
+VMC.US,D,20120711,000000,37.8508,38.2689,37.4219,38.25,667686.20838664,0
+VMC.US,D,20120712,000000,37.9978,39.0584,37.7961,38.7922,607140.9847986,0
+VMC.US,D,20120713,000000,38.7168,40.1766,38.6025,40.1379,715582.43068585,0
+VMC.US,D,20120716,000000,39.973,40.4794,39.8309,40.2421,466346.45289849,0
+VMC.US,D,20120717,000000,40.39,40.8637,39.8231,40.8012,600868.34495876,0
+VMC.US,D,20120718,000000,40.7068,41.1814,40.5668,40.9838,689191.82669124,0
+VMC.US,D,20120719,000000,41.1904,41.2848,40.8012,41.0613,470409.72176247,0
+VMC.US,D,20120720,000000,40.7068,41.6075,40.6045,41.0216,777087.33091016,0
+VMC.US,D,20120723,000000,40.1379,41.1537,39.8488,40.9084,1033185.0469972,0
+VMC.US,D,20120724,000000,41.0216,41.2649,39.4586,39.7674,688314.72453993,0
+VMC.US,D,20120725,000000,40.0534,40.2709,38.6879,39.254,876940.02335483,0
+VMC.US,D,20120726,000000,39.3375,39.3652,34.2093,35.2063,2195579.0228511,0
+VMC.US,D,20120727,000000,35.1488,37.2064,34.6661,37.0306,999920.62063195,0
+VMC.US,D,20120730,000000,36.8528,36.967,35.8031,36.0971,568225.24124262,0
+VMC.US,D,20120731,000000,35.7554,36.3702,35.4298,36.0504,802225.21954745,0
+VMC.US,D,20120801,000000,36.2391,36.2391,34.8518,34.8697,713905.76583864,0
+VMC.US,D,20120802,000000,34.3881,34.8955,33.2153,34.3424,879238.01085114,0
+VMC.US,D,20120803,000000,35.0673,35.9522,34.6194,35.7456,553235.95820908,0
+VMC.US,D,20120806,000000,35.831,36.2778,35.5708,35.9789,372344.46481559,0
+VMC.US,D,20120807,000000,36.1448,36.8707,36.0147,36.7982,520015.84010407,0
+VMC.US,D,20120808,000000,36.6284,36.957,35.9322,36.4467,352795.45900236,0
+VMC.US,D,20120809,000000,36.3225,37.2242,36.1726,37.1229,633201.29085333,0
+VMC.US,D,20120810,000000,37.3007,37.4219,36.4467,37.0207,448325.07505717,0
+VMC.US,D,20120813,000000,37.0037,37.2064,36.3891,36.6859,274031.4844138,0
+VMC.US,D,20120814,000000,36.9183,36.984,36.2302,36.4179,562628.30237124,0
+VMC.US,D,20120815,000000,36.4179,36.5013,35.7247,36.4278,440957.81978855,0
+VMC.US,D,20120816,000000,36.4655,37.2242,36.4278,37.0574,369650.72399498,0
+VMC.US,D,20120817,000000,37.2431,38.3414,37.2064,37.5966,678515.54998843,0
+VMC.US,D,20120820,000000,37.4764,37.7584,36.8528,37.5966,464879.24528144,0
+VMC.US,D,20120821,000000,37.6433,37.9601,37.1041,37.3007,445993.8563657,0
+VMC.US,D,20120822,000000,37.1905,37.6056,36.5548,37.5231,733806.21671594,0
+VMC.US,D,20120823,000000,37.4764,37.5797,36.8439,36.8528,371664.73582347,0
+VMC.US,D,20120824,000000,36.7605,38.2788,36.6572,38.2312,642420.42999824,0
+VMC.US,D,20120827,000000,38.4,38.5271,37.2708,37.4764,382404.45389889,0
+VMC.US,D,20120828,000000,37.3295,37.8965,37.1706,37.5609,236549.71727971,0
+VMC.US,D,20120829,000000,37.6533,37.8151,36.8608,37.2242,289935.12881747,0
+VMC.US,D,20120830,000000,37.0037,37.1994,35.8121,35.8389,672540.98389921,0
+VMC.US,D,20120831,000000,36.0604,36.8349,35.4675,36.2292,548829.30032835,0
+VMC.US,D,20120904,000000,36.2203,36.4924,35.0941,35.0941,725414.83643254,0
+VMC.US,D,20120905,000000,35.1865,35.5877,34.6751,35.3185,603796.71815739,0
+VMC.US,D,20120906,000000,35.6145,36.2967,35.5152,35.83,637416.61761036,0
+VMC.US,D,20120907,000000,36.0147,37.671,36.0147,37.5609,531960.94425884,0
+VMC.US,D,20120910,000000,37.7684,39.6016,37.7584,38.5738,840000.0254026,0
+VMC.US,D,20120911,000000,38.6225,39.3832,38.6225,39.0683,666209.93771636,0
+VMC.US,D,20120912,000000,39.3652,43.6095,39.255,43.25,2344430.6090711,0
+VMC.US,D,20120913,000000,43.25,44.0027,42.1507,43.7148,1880410.3398344,0
+VMC.US,D,20120914,000000,43.7882,46.535,43.7882,45.7703,2072443.3466632,0
+VMC.US,D,20120917,000000,45.5677,45.5677,41.8518,43.0245,1568838.6819436,0
+VMC.US,D,20120918,000000,42.8747,43.6859,42.7347,43.0156,694367.83709046,0
+VMC.US,D,20120919,000000,43.0922,44.7833,43.0345,44.2838,932344.48175065,0
+VMC.US,D,20120920,000000,43.9283,44.5329,43.0832,44.4775,1405853.7677172,0
+VMC.US,D,20120921,000000,44.682,45.6144,44.6283,45.1388,1286143.9256495,0
+VMC.US,D,20120924,000000,44.9233,45.247,44.2361,44.9321,612222.33664188,0
+VMC.US,D,20120925,000000,43.7802,44.6183,42.8567,42.9214,858617.55074515,0
+VMC.US,D,20120926,000000,43.0345,43.3711,42.1308,42.5986,748935.47357155,0
+VMC.US,D,20120927,000000,42.8111,44.6373,42.8111,44.6183,719269.0793379,0
+VMC.US,D,20120928,000000,44.4288,44.4863,43.4624,44.0316,622960.04070546,0
+VMC.US,D,20121001,000000,44.0316,44.7733,43.536,43.8359,905689.0352006,0
+VMC.US,D,20121002,000000,44.1994,44.682,43.9471,44.4863,445745.12590487,0
+VMC.US,D,20121003,000000,44.3999,44.6373,43.8439,43.8886,518661.41714941,0
+VMC.US,D,20121004,000000,44.2748,45.2302,43.966,44.6463,630385.7023171,0
+VMC.US,D,20121005,000000,45.0385,46.1705,44.682,44.8757,551928.86453239,0
+VMC.US,D,20121008,000000,44.5707,44.7277,43.9382,44.2838,254611.3753576,0
+VMC.US,D,20121009,000000,44.116,44.2838,42.394,42.4307,489833.85884233,0
+VMC.US,D,20121010,000000,42.5122,43.5071,42.3562,42.7634,391780.68596643,0
+VMC.US,D,20121011,000000,43.1755,43.8886,42.9878,43.4814,420934.51418972,0
+VMC.US,D,20121012,000000,43.5648,43.8439,42.7734,42.9501,276279.1216144,0
+VMC.US,D,20121015,000000,43.3711,43.4427,42.4546,43.3513,342710.2947712,0
+VMC.US,D,20121016,000000,43.6561,44.5042,43.5727,44.4775,294583.46811762,0
+VMC.US,D,20121017,000000,44.8478,46.4317,44.682,45.9659,881905.56951798,0
+VMC.US,D,20121018,000000,45.678,46.3403,45.1576,45.4267,465415.97943372,0
+VMC.US,D,20121019,000000,45.2043,45.3613,42.9214,43.3343,877230.04105813,0
+VMC.US,D,20121022,000000,43.2689,44.0773,43.1099,43.6948,362218.01334195,0
+VMC.US,D,20121023,000000,42.7534,43.3156,42.2163,42.9878,519275.69075711,0
+VMC.US,D,20121024,000000,43.3156,43.6948,42.8389,43.1566,236899.14833195,0
+VMC.US,D,20121025,000000,43.6372,43.9382,43.1199,43.6472,296029.52861049,0
+VMC.US,D,20121026,000000,43.545,43.9382,42.8011,43.2788,314355.0222379,0
+VMC.US,D,20121031,000000,43.8985,44.6283,42.4933,42.7912,684299.79195984,0
+VMC.US,D,20121101,000000,42.1407,44.1994,41.5271,44.1904,674514.71549113,0
+VMC.US,D,20121102,000000,44.682,45.0096,43.1388,43.1467,297790.7819545,0
+VMC.US,D,20121105,000000,42.8667,43.6372,42.6154,43.379,429042.92581122,0
+VMC.US,D,20121106,000000,43.6761,45.378,43.6761,45.1288,1466089.8404895,0
+VMC.US,D,20121107,000000,41.7326,44.5042,41.4237,42.8845,755116.47587318,0
+VMC.US,D,20121108,000000,41.8974,43.2023,41.5361,42.83,1198333.0099274,0
+VMC.US,D,20121109,000000,42.3473,43.6948,42.3374,43.1388,783509.00762531,0
+VMC.US,D,20121112,000000,43.0445,43.9749,42.6423,43.7802,578403.05001788,0
+VMC.US,D,20121113,000000,43.3613,44.6283,43.1666,44.1249,689838.32448819,0
+VMC.US,D,20121114,000000,44.2271,44.4476,41.1368,43.8806,813235.8222138,0
+VMC.US,D,20121115,000000,43.7605,44.0593,42.8845,43.24,943099.30491478,0
+VMC.US,D,20121116,000000,42.7534,43.6561,42.5409,43.3343,693750.54246504,0
+VMC.US,D,20121119,000000,44.0494,45.2381,43.6859,44.9134,625757.50313523,0
+VMC.US,D,20121120,000000,44.7833,45.1855,44.5042,44.8954,519355.24422433,0
+VMC.US,D,20121121,000000,45.0842,45.5499,44.5142,45.1765,580475.4681894,0
+VMC.US,D,20121123,000000,45.4545,45.8439,45.0682,45.8439,142939.45449745,0
+VMC.US,D,20121126,000000,45.4168,46.2669,45.3701,46.0891,610365.41773602,0
+VMC.US,D,20121127,000000,46.2371,46.396,45.1109,45.4267,488853.03508186,0
+VMC.US,D,20121128,000000,45.1199,46.4505,44.6363,46.2669,820429.87246518,0
+VMC.US,D,20121129,000000,46.525,48.1835,46.4048,47.7733,1606832.0080822,0
+VMC.US,D,20121130,000000,47.9501,49.4415,47.8319,49.2003,1245072.1824311,0
+VMC.US,D,20121203,000000,49.7166,50.1388,48.6591,48.7048,1008470.1008439,0
+VMC.US,D,20121204,000000,48.7693,49.6999,48.527,49.1259,1450466.14373,0
+VMC.US,D,20121205,000000,49.1437,49.3641,47.5042,47.5956,2702204.7053134,0
+VMC.US,D,20121206,000000,47.6621,48.4684,47.4863,48.4327,695174.44882777,0
+VMC.US,D,20121207,000000,48.8785,48.8785,47.8747,48.4158,1087805.0477858,0
+VMC.US,D,20121210,000000,48.4983,48.6958,48.2222,48.4983,574520.03521257,0
+VMC.US,D,20121211,000000,48.9182,49.0782,48.3602,48.6491,796514.48900778,0
+VMC.US,D,20121212,000000,48.8885,49.0782,47.4774,47.7643,1198767.0294764,0
+VMC.US,D,20121213,000000,47.8647,48.398,47.6621,48.1179,863264.88303939,0
+VMC.US,D,20121214,000000,48.108,48.2312,47.5042,48.0414,732171.84611712,0
+VMC.US,D,20121217,000000,48.1735,49.2003,47.8647,49.0782,953910.52041012,0
+VMC.US,D,20121218,000000,49.0782,49.5588,49.0383,49.5221,1233741.3518841,0
+VMC.US,D,20121219,000000,49.5221,49.6899,48.7315,49.4415,764186.57814278,0
+VMC.US,D,20121220,000000,49.3641,49.5776,49.1259,49.5776,871804.29319219,0
+VMC.US,D,20121221,000000,49.3841,49.4952,48.2222,48.6591,1347207.7572833,0
+VMC.US,D,20121224,000000,48.5857,49.4415,48.5857,49.3194,283834.68698898,0
+VMC.US,D,20121226,000000,49.3194,49.6154,48.7415,49.1714,515209.40087539,0
+VMC.US,D,20121227,000000,49.3294,49.4318,47.822,48.1358,549230.08868222,0
+VMC.US,D,20121228,000000,47.7544,47.9669,47.1864,47.671,428709.60685359,0
+VMC.US,D,20121231,000000,47.4863,48.4585,47.4198,48.4585,765933.733404,0
+VMC.US,D,20130102,000000,49.6253,50.5577,49.4675,50.1685,923646.97166933,0
+VMC.US,D,20130103,000000,50.1963,50.4813,49.6343,49.812,634556.7208139,0
+VMC.US,D,20130104,000000,50.0176,50.1785,49.4862,50.1388,462014.31345541,0
+VMC.US,D,20130107,000000,49.6442,50.1685,49.4415,50.0265,396316.24060418,0
+VMC.US,D,20130108,000000,49.8786,50.1388,49.0483,50.0564,562157.02360338,0
+VMC.US,D,20130109,000000,50.1785,50.2876,49.7166,50.0464,505283.34357868,0
+VMC.US,D,20130110,000000,50.1875,50.5102,49.7553,50.4625,660299.82000565,0
+VMC.US,D,20130111,000000,50.3503,50.8358,50.2302,50.817,504293.45676497,0
+VMC.US,D,20130114,000000,50.7981,50.9669,49.8497,50.1585,452047.97592214,0
+VMC.US,D,20130115,000000,49.6999,50.6711,49.6899,50.6224,450455.89957172,0
+VMC.US,D,20130116,000000,50.3423,50.5847,49.961,50.388,361165.69216156,0
+VMC.US,D,20130117,000000,50.7415,51.5846,50.5945,51.3384,944654.12204638,0
+VMC.US,D,20130118,000000,51.8587,52.81,51.3463,52.7833,1093490.6031776,0
+VMC.US,D,20130122,000000,52.8954,55.3819,52.7256,54.5339,1398010.198651,0
+VMC.US,D,20130123,000000,54.4008,54.5339,53.4625,53.527,872963.35699948,0
+VMC.US,D,20130124,000000,53.7991,54.384,53.0334,53.537,848799.24308127,0
+VMC.US,D,20130125,000000,53.9092,53.9729,52.9867,53.2569,982928.40283499,0
+VMC.US,D,20130128,000000,53.3026,53.4903,52.4287,52.9153,533901.44465558,0
+VMC.US,D,20130129,000000,52.9153,54.9311,52.6512,54.6939,1444943.7232963,0
+VMC.US,D,20130130,000000,54.6839,54.7386,52.4773,52.9153,933559.93788915,0
+VMC.US,D,20130131,000000,52.7921,53.1258,52.1755,52.6611,887431.01096944,0
+VMC.US,D,20130201,000000,53.2291,53.3225,52.6422,52.96,729884.93568587,0
+VMC.US,D,20130204,000000,52.4188,53.0981,52.3264,52.4009,487473.43697934,0
+VMC.US,D,20130205,000000,52.6988,53.0146,52.3264,52.4773,447088.47179448,0
+VMC.US,D,20130206,000000,52.251,52.6224,51.9262,52.3453,1039164.648116,0
+VMC.US,D,20130207,000000,52.3909,52.4962,51.091,51.5935,497669.37186107,0
+VMC.US,D,20130208,000000,51.6829,52.2797,51.6829,52.2132,423856.84535286,0
+VMC.US,D,20130211,000000,52.1119,52.4098,51.8031,51.812,229863.19800912,0
+VMC.US,D,20130212,000000,51.7395,52.7445,51.7216,52.251,786491.75914331,0
+VMC.US,D,20130213,000000,52.4098,52.5767,51.9074,52.0096,806631.87742819,0
+VMC.US,D,20130214,000000,51.6372,51.6729,49.1527,51.091,1797629.418654,0
+VMC.US,D,20130215,000000,51.0712,51.4685,50.7415,51.234,1133289.4909204,0
+VMC.US,D,20130219,000000,51.2242,51.5171,50.7514,51.0334,669944.92265229,0
+VMC.US,D,20130220,000000,50.8637,50.9859,48.6591,48.7148,742080.78431329,0
+VMC.US,D,20130221,000000,48.2489,48.7882,47.9581,48.4158,841573.97564656,0
+VMC.US,D,20130222,000000,48.7693,49.1437,48.1934,48.389,890395.63638097,0
+VMC.US,D,20130225,000000,48.7971,49.0683,45.958,46.0792,1032356.2811298,0
+VMC.US,D,20130226,000000,46.5529,47.2241,45.958,47.101,778934.1797569,0
+VMC.US,D,20130227,000000,47.0434,47.8845,47.0086,47.5856,750528.55692789,0
+VMC.US,D,20130228,000000,47.5856,47.8845,47.101,47.4298,1589801.5240605,0
+VMC.US,D,20130301,000000,47.0723,48.6591,46.5151,48.4158,818006.00922958,0
+VMC.US,D,20130304,000000,48.0692,48.7315,47.8747,48.5171,627303.2572136,0
+VMC.US,D,20130305,000000,48.8696,50.6134,48.5568,50.0007,932080.64620112,0
+VMC.US,D,20130306,000000,50.0921,50.388,49.7077,49.822,532512.78349985,0
+VMC.US,D,20130307,000000,49.8874,50.3264,49.5231,50.2689,535549.91333721,0
+VMC.US,D,20130308,000000,50.4257,51.1367,50.4257,50.9579,524626.92018539,0
+VMC.US,D,20130311,000000,50.7892,51.0236,50.4168,50.8825,458763.69836424,0
+VMC.US,D,20130312,000000,50.7892,51.1198,50.4257,50.5479,347782.58356125,0
+VMC.US,D,20130313,000000,50.5577,50.9014,50.2886,50.7068,318926.82908857,0
+VMC.US,D,20130314,000000,50.7425,51.5667,50.7425,51.0434,588810.45614161,0
+VMC.US,D,20130315,000000,50.818,51.1198,50.2312,50.8081,710035.8421102,0
+VMC.US,D,20130318,000000,50.102,50.9679,50.0831,50.378,401861.82217393,0
+VMC.US,D,20130319,000000,50.5945,50.7355,49.2103,49.394,431264.38085804,0
+VMC.US,D,20130320,000000,49.8954,50.2689,49.5329,50.0464,317287.42346018,0
+VMC.US,D,20130321,000000,50.0087,50.0176,48.5857,48.6591,427144.71966287,0
+VMC.US,D,20130322,000000,48.5767,48.8885,47.6313,47.8934,521795.21955455,0
+VMC.US,D,20130325,000000,48.1536,48.7246,47.9401,47.9581,708185.97224573,0
+VMC.US,D,20130326,000000,48.1536,48.4684,47.4585,47.9581,341094.05027884,0
+VMC.US,D,20130327,000000,47.391,47.68,47.0434,47.5767,291806.14580613,0
+VMC.US,D,20130328,000000,47.6213,48.2769,46.9232,48.1447,776917.14691067,0
+VMC.US,D,20130401,000000,48.1447,48.1447,46.5886,46.7862,316874.55103535,0
+VMC.US,D,20130402,000000,47.0821,47.1209,45.4257,45.5588,552870.41506222,0
+VMC.US,D,20130403,000000,45.677,45.8826,44.3115,44.8944,756064.06843848,0
+VMC.US,D,20130404,000000,44.9223,45.529,44.829,45.1378,463590.27771121,0
+VMC.US,D,20130405,000000,44.2917,45.5588,44.2738,45.4734,565724.84555754,0
+VMC.US,D,20130408,000000,45.5767,45.9749,45.0087,45.5667,553670.98476405,0
+VMC.US,D,20130409,000000,45.5767,46.2936,44.9411,46.2361,554844.14665413,0
+VMC.US,D,20130410,000000,46.2172,46.4784,45.3036,46.4495,507507.81964324,0
+VMC.US,D,20130411,000000,46.4228,47.5042,46.0315,47.2887,590908.04946097,0
+VMC.US,D,20130412,000000,46.8329,47.0821,45.3613,45.5201,501079.0938867,0
+VMC.US,D,20130415,000000,44.9501,45.0285,42.2986,42.4526,1405561.7360019,0
+VMC.US,D,20130416,000000,43.4604,45.3513,43.4604,45.3413,1299478.697966,0
+VMC.US,D,20130417,000000,44.9988,45.1855,44.0851,44.4466,725278.89063411,0
+VMC.US,D,20130418,000000,44.5329,44.5609,42.5399,42.8647,497741.87628689,0
+VMC.US,D,20130419,000000,43.0622,43.1934,42.3265,42.8826,1113743.506125,0
+VMC.US,D,20130422,000000,43.0722,43.6751,42.392,43.4604,928632.65795075,0
+VMC.US,D,20130423,000000,43.8349,44.2451,42.8826,43.7505,681496.28749459,0
+VMC.US,D,20130424,000000,43.8606,44.7277,43.397,44.4765,1010075.2682712,0
+VMC.US,D,20130425,000000,44.829,44.9223,44.0753,44.1617,755898.91946854,0
+VMC.US,D,20130426,000000,44.104,44.104,42.7048,43.3245,1128695.5299396,0
+VMC.US,D,20130429,000000,43.6938,45.5866,43.378,45.388,1171996.7842521,0
+VMC.US,D,20130430,000000,44.9601,46.6074,44.7922,46.4495,979464.30248998,0
+VMC.US,D,20130501,000000,46.1695,46.246,44.6998,45.0573,798758.09818471,0
+VMC.US,D,20130502,000000,45.6323,47.7643,45.1944,47.4774,1054458.0469357,0
+VMC.US,D,20130503,000000,48.0414,50.3592,47.7733,49.802,1406091.4211129,0
+VMC.US,D,20130506,000000,49.4128,50.4714,49.0006,50.0265,874231.17744552,0
+VMC.US,D,20130507,000000,50.1398,50.7713,49.6999,50.7256,637801.2938696,0
+VMC.US,D,20130508,000000,50.6412,51.11,50.102,51.11,739403.15558731,0
+VMC.US,D,20130509,000000,50.9859,51.3115,50.54,50.8547,971794.9454471,0
+VMC.US,D,20130510,000000,50.7068,50.9202,50.2886,50.818,567891.922285,0
+VMC.US,D,20130513,000000,50.7068,51.0613,50.1695,50.3592,526082.04373148,0
+VMC.US,D,20130514,000000,50.1885,51.0811,50.1595,50.9679,596231.08272367,0
+VMC.US,D,20130515,000000,50.7614,51.3751,50.52,51.1556,522266.4983224,0
+VMC.US,D,20130516,000000,50.8925,51.3463,50.6711,50.7425,411753.64126955,0
+VMC.US,D,20130517,000000,51.0056,51.2927,50.5479,51.2737,613705.65635356,0
+VMC.US,D,20130520,000000,51.234,51.9074,50.8081,51.2927,573474.76307357,0
+VMC.US,D,20130521,000000,51.2539,51.4982,50.9302,51.1894,395547.89509161,0
+VMC.US,D,20130522,000000,51.091,51.528,49.6442,50.1885,815603.2931182,0
+VMC.US,D,20130523,000000,48.6691,50.0652,48.6691,49.8417,873198.99638342,0
+VMC.US,D,20130524,000000,49.394,50.3979,48.9362,50.0652,367450.41607236,0
+VMC.US,D,20130528,000000,50.9392,51.4793,50.7614,50.9579,515525.60073246,0
+VMC.US,D,20130529,000000,50.4526,50.7991,49.7266,50.53,325983.9265356,0
+VMC.US,D,20130530,000000,50.6511,51.1208,50.53,50.9113,941850.61758112,0
+VMC.US,D,20130531,000000,50.5955,50.8478,49.8874,49.9054,532357.70458906,0
+VMC.US,D,20130603,000000,50.0831,50.0831,48.3056,49.5588,741199.65413832,0
+VMC.US,D,20130604,000000,49.5509,50.5002,48.3602,48.5171,484020.4136994,0
+VMC.US,D,20130605,000000,48.239,48.6324,47.3721,47.4853,460535.02176738,0
+VMC.US,D,20130606,000000,47.3523,48.1725,46.7495,48.1625,872122.50706109,0
+VMC.US,D,20130607,000000,48.537,48.9272,47.7366,48.6124,395874.16500783,0
+VMC.US,D,20130610,000000,48.8061,50.102,48.2579,49.7932,538859.94177733,0
+VMC.US,D,20130611,000000,48.8408,50.2312,48.7246,49.1527,573512.0222924,0
+VMC.US,D,20130612,000000,49.6799,49.9143,49.0383,49.4505,644408.25967296,0
+VMC.US,D,20130613,000000,49.4218,50.8269,49.1259,50.7524,553881.44900012,0
+VMC.US,D,20130614,000000,50.6323,50.6968,49.9331,50.0087,464812.78289109,0
+VMC.US,D,20130617,000000,50.4625,50.9579,50.1398,50.7802,436463.55239328,0
+VMC.US,D,20130618,000000,50.8269,50.9113,50.1885,50.4346,550389.15248952,0
+VMC.US,D,20130619,000000,50.2589,50.8925,49.7653,49.802,403605.95641739,0
+VMC.US,D,20130620,000000,49.088,49.3194,47.8408,48.0116,678990.85677995,0
+VMC.US,D,20130621,000000,48.4496,48.4496,46.3106,46.7585,1300330.6249694,0
+VMC.US,D,20130624,000000,46.0027,46.4128,44.3881,44.7257,1040214.9552845,0
+VMC.US,D,20130625,000000,45.2936,45.5956,44.9114,45.2848,856130.24613698,0
+VMC.US,D,20130626,000000,45.9391,46.5608,45.528,45.7118,604446.23697208,0
+VMC.US,D,20130627,000000,46.1417,46.8597,45.6671,46.805,675809.72509685,0
+VMC.US,D,20130628,000000,46.5697,46.8885,45.0465,45.0911,716600.51366515,0
+VMC.US,D,20130701,000000,45.5102,46.5429,45.2649,45.4437,580769.51391636,0
+VMC.US,D,20130702,000000,45.3225,45.9829,44.4456,44.5122,703987.76458924,0
+VMC.US,D,20130703,000000,44.3265,44.6164,44.0286,44.2064,303287.02023444,0
+VMC.US,D,20130705,000000,44.5986,44.809,43.0415,43.7228,776149.80840401,0
+VMC.US,D,20130708,000000,43.9809,44.7455,43.1069,43.6928,709880.7631994,0
+VMC.US,D,20130709,000000,43.9997,45.8915,43.8866,45.538,817437.05088804,0
+VMC.US,D,20130710,000000,45.528,46.1417,45.2292,45.9481,437242.9749709,0
+VMC.US,D,20130711,000000,46.6462,47.3244,46.2659,47.2331,770974.80501071,0
+VMC.US,D,20130712,000000,47.0821,47.3344,46.4685,47.2053,428633.07440412,0
+VMC.US,D,20130715,000000,47.1199,47.4952,46.5608,46.815,287191.03770115,0
+VMC.US,D,20130716,000000,46.962,47.101,45.6671,45.8617,395540.84605021,0
+VMC.US,D,20130717,000000,46.0493,46.8419,45.8517,46.5519,411706.31199158,0
+VMC.US,D,20130718,000000,46.6561,47.3433,46.5608,46.7753,359380.2706756,0
+VMC.US,D,20130719,000000,46.8419,47.4188,46.7028,47.0186,651614.39399529,0
+VMC.US,D,20130722,000000,47.092,47.3433,46.7128,46.7852,300063.59430294,0
+VMC.US,D,20130723,000000,46.9898,47.1298,46.1507,46.2659,291523.17714423,0
+VMC.US,D,20130724,000000,46.2659,46.4307,45.1646,45.5757,433192.79718381,0
+VMC.US,D,20130725,000000,45.406,45.6601,44.3781,44.7813,573510.00828057,0
+VMC.US,D,20130726,000000,44.4268,45.6124,44.4178,45.6045,977673.84597447,0
+VMC.US,D,20130729,000000,45.4357,45.4734,44.3195,44.6443,483964.0213682,0
+VMC.US,D,20130730,000000,44.6989,44.8557,43.3126,44.0365,1424526.678385,0
+VMC.US,D,20130731,000000,44.1417,44.6909,43.7505,43.9442,640769.9473048,0
+VMC.US,D,20130801,000000,44.663,47.2976,44.663,46.2748,1062340.8892323,0
+VMC.US,D,20130802,000000,45.9749,46.534,45.5757,45.8517,433254.22454458,0
+VMC.US,D,20130805,000000,45.6403,46.107,45.3403,46.0405,404834.50363278,0
+VMC.US,D,20130806,000000,45.7693,46.0116,44.3265,44.4357,825870.72541984,0
+VMC.US,D,20130807,000000,44.3781,44.4843,43.6839,43.963,883796.72662492,0
+VMC.US,D,20130808,000000,44.3105,45.1089,43.8596,44.8934,527314.61897051,0
+VMC.US,D,20130809,000000,44.4555,45.2848,44.2907,45.0662,380199.1109467,0
+VMC.US,D,20130812,000000,44.681,45.3603,44.5221,44.9024,560451.15558465,0
+VMC.US,D,20130813,000000,44.9591,45.1556,44.6263,44.9878,1385110.4528897,0
+VMC.US,D,20130814,000000,44.9114,45.3026,44.672,45.1179,433573.4454194,0
+VMC.US,D,20130815,000000,44.4456,44.4456,43.5718,44.0663,910260.84205127,0
+VMC.US,D,20130816,000000,44.103,44.663,43.8159,44.5688,1041952.0404867,0
+VMC.US,D,20130819,000000,44.4178,44.8011,44.1517,44.4655,636737.89562417,0
+VMC.US,D,20130820,000000,44.4655,46.2559,44.2818,46.2271,930813.832761,0
+VMC.US,D,20130821,000000,45.9928,46.385,45.0365,45.6124,823195.11070569,0
+VMC.US,D,20130822,000000,45.6124,46.6462,45.6124,46.3036,808182.66653613,0
+VMC.US,D,20130823,000000,46.2271,46.5608,44.7077,44.9213,439357.68739083,0
+VMC.US,D,20130826,000000,44.7912,45.3314,44.0464,44.7455,710484.96674794,0
+VMC.US,D,20130827,000000,44.0841,45.0365,44.0097,44.5122,890209.34028683,0
+VMC.US,D,20130828,000000,44.4357,45.1934,44.4357,44.5886,534302.23300946,0
+VMC.US,D,20130829,000000,44.3434,45.0465,43.9253,44.3881,847813.38429123,0
+VMC.US,D,20130830,000000,44.4268,44.7544,43.9809,44.5319,669452.49676023,0
+VMC.US,D,20130903,000000,45.0822,45.6403,44.7455,45.1745,905401.03150913,0
+VMC.US,D,20130904,000000,45.0662,45.5489,44.7167,45.4734,716149.37501558,0
+VMC.US,D,20130905,000000,45.4158,45.8517,45.2748,45.8329,490102.72942144,0
+VMC.US,D,20130906,000000,46.1795,46.4685,45.4734,45.7792,796412.78141044,0
+VMC.US,D,20130909,000000,45.7595,46.8885,45.7118,46.7952,574881.55033577,0
+VMC.US,D,20130910,000000,47.3533,48.1835,46.9064,47.9768,810917.69459921,0
+VMC.US,D,20130911,000000,48.0037,48.8985,47.7544,48.8229,781030.76607035,0
+VMC.US,D,20130912,000000,48.4694,48.814,47.8487,48.1635,380964.43544153,0
+VMC.US,D,20130913,000000,48.2689,49.1357,47.67,48.9729,571698.40464085,0
+VMC.US,D,20130916,000000,50.1805,50.6521,48.538,48.7693,850241.27555046,0
+VMC.US,D,20130917,000000,48.6591,49.1169,48.0315,48.3711,736907.79493181,0
+VMC.US,D,20130918,000000,48.1635,49.7563,47.8747,49.7276,925412.253037,0
+VMC.US,D,20130919,000000,49.9719,50.4645,49.245,49.3115,700318.23503773,0
+VMC.US,D,20130920,000000,49.3474,49.7376,48.4327,48.4327,1009305.9157527,0
+VMC.US,D,20130923,000000,48.108,48.3523,47.5042,47.6134,464466.37285659,0
+VMC.US,D,20130924,000000,47.7455,48.6124,47.1597,48.0215,475616.94934503,0
+VMC.US,D,20130925,000000,48.1835,49.254,47.7733,48.6124,577018.4168858,0
+VMC.US,D,20130926,000000,48.6958,49.109,47.8747,48.518,428025.84983783,0
+VMC.US,D,20130927,000000,48.1934,48.1934,47.5599,47.7922,383821.31122024,0
+VMC.US,D,20130930,000000,47.2341,48.7792,47.2341,48.2689,746192.38946115,0
+VMC.US,D,20131001,000000,48.3353,49.1724,48.3066,49.089,464872.19624004,0
+VMC.US,D,20131002,000000,48.8696,50.0474,48.7148,50.0097,802463.87994913,0
+VMC.US,D,20131003,000000,49.8796,50.2152,48.3264,49.0593,582850.9951411,0
+VMC.US,D,20131004,000000,48.9829,49.2638,48.4416,49.2013,455490.92914294,0
+VMC.US,D,20131007,000000,48.678,49.1724,48.4416,48.9182,289113.41199144,0
+VMC.US,D,20131008,000000,48.8229,49.3374,47.5687,47.8487,476583.67502271,0
+VMC.US,D,20131009,000000,47.8845,47.8845,46.8786,47.2788,474188.00795271,0
+VMC.US,D,20131010,000000,47.9401,48.814,47.822,48.7693,494350.28036772,0
+VMC.US,D,20131011,000000,48.5479,49.5241,48.4069,49.2191,636050.11058474,0
+VMC.US,D,20131014,000000,48.6691,49.5241,47.812,49.3115,471839.67016069,0
+VMC.US,D,20131015,000000,49.0493,49.2927,47.7733,48.0514,487685.91522724,0
+VMC.US,D,20131016,000000,48.4893,48.8061,48.0692,48.2312,420452.15835679,0
+VMC.US,D,20131017,000000,48.0037,48.518,47.5946,48.4416,872240.32675306,0
+VMC.US,D,20131018,000000,48.4327,48.6868,48.2779,48.518,427544.50101082,0
+VMC.US,D,20131021,000000,48.4694,48.6324,47.5687,48.3523,893548.57189847,0
+VMC.US,D,20131022,000000,48.6491,50.6521,48.538,50.4366,826711.57535823,0
+VMC.US,D,20131023,000000,50.0374,50.6521,49.5886,49.8707,436672.00261753,0
+VMC.US,D,20131024,000000,50.0573,51.1824,49.9252,51.102,582050.42543928,0
+VMC.US,D,20131025,000000,50.9878,51.1119,50.5767,51.093,331007.87904177,0
+VMC.US,D,20131028,000000,50.9024,51.1824,50.5667,51.0831,496217.26933273,0
+VMC.US,D,20131029,000000,51.1913,51.236,50.4466,50.7355,375519.5544632,0
+VMC.US,D,20131030,000000,50.6799,50.9501,49.5339,50.2986,361751.76960365,0
+VMC.US,D,20131031,000000,50.1805,50.39,49.5339,49.8874,432378.12939919,0
+VMC.US,D,20131101,000000,50.0275,51.1218,49.1537,50.0017,1116670.8723176,0
+VMC.US,D,20131104,000000,50.6332,56.0285,50.3711,53.8288,3918242.8932251,0
+VMC.US,D,20131105,000000,53.8488,54.4445,52.1973,52.5767,1654153.2300044,0
+VMC.US,D,20131106,000000,52.7763,52.823,52.0513,52.3384,752083.37405947,0
+VMC.US,D,20131107,000000,52.7574,53.4208,51.4058,51.5677,805359.02195259,0
+VMC.US,D,20131108,000000,51.4813,52.7574,50.8647,52.7286,721995.04434777,0
+VMC.US,D,20131111,000000,52.6253,52.813,51.9947,52.4316,391557.13065345,0
+VMC.US,D,20131112,000000,52.2639,52.4316,51.6472,52.0226,624764.59530379,0
+VMC.US,D,20131113,000000,51.529,52.4803,51.4525,52.2252,666306.61028413,0
+VMC.US,D,20131114,000000,52.4128,52.5697,51.6571,52.1348,573968.19597155,0
+VMC.US,D,20131115,000000,52.106,52.953,52.0324,52.9183,686156.71086571,0
+VMC.US,D,20131118,000000,53.1109,53.4933,51.3314,51.5578,686001.63195492,0
+VMC.US,D,20131119,000000,51.6134,52.6253,51.4913,51.8805,656896.1400155,0
+VMC.US,D,20131120,000000,51.7783,52.1149,51.4248,51.9192,691298.48306384,0
+VMC.US,D,20131121,000000,51.8805,52.8795,51.8805,52.5081,1072570.0553092,0
+VMC.US,D,20131122,000000,52.6452,53.3929,52.4803,52.9183,961786.31366542,0
+VMC.US,D,20131125,000000,52.803,53.9222,52.7376,53.514,885311.26351995,0
+VMC.US,D,20131126,000000,53.3264,53.8578,53.2042,53.4109,530722.32698432,0
+VMC.US,D,20131127,000000,53.521,53.8488,53.0553,53.2142,365700.2397934,0
+VMC.US,D,20131129,000000,53.2042,53.2042,52.4416,52.527,366020.46767414,0
+VMC.US,D,20131202,000000,52.7018,53.0364,51.9659,52.7018,536819.74779507,0
+VMC.US,D,20131203,000000,52.3741,52.7107,50.9977,51.7236,457839.26693495,0
+VMC.US,D,20131204,000000,51.1745,51.6332,49.8964,50.7355,759317.70454741,0
+VMC.US,D,20131205,000000,50.541,51.0543,50.2589,50.8925,631642.44569808,0
+VMC.US,D,20131206,000000,51.3572,52.9897,51.3572,52.106,868129.7286111,0
+VMC.US,D,20131209,000000,52.1616,52.7018,51.4903,51.814,635230.40777054,0
+VMC.US,D,20131210,000000,51.6849,52.2639,51.1576,51.2082,519712.73132388,0
+VMC.US,D,20131211,000000,51.2172,51.246,50.0275,50.2232,716443.42074254,0
+VMC.US,D,20131212,000000,50.1973,50.8279,49.9918,50.6978,572741.662768,0
+VMC.US,D,20131213,000000,52.8795,52.8795,51.529,52.3006,927924.73279304,0
+VMC.US,D,20131216,000000,52.5171,53.0911,52.3105,52.8418,797358.35996391,0
+VMC.US,D,20131217,000000,52.5707,52.803,52.1695,52.6352,532371.80267186,0
+VMC.US,D,20131218,000000,52.6065,54.1079,52.3194,53.8031,749639.37070561,0
+VMC.US,D,20131219,000000,53.5677,53.6611,52.7286,53.2609,482534.07296997,0
+VMC.US,D,20131220,000000,53.7664,54.0315,53.3929,53.4276,1195961.5109993,0
+VMC.US,D,20131223,000000,53.7266,54.099,53.5041,53.7564,589643.25003268,0
+VMC.US,D,20131224,000000,53.7266,54.3791,53.531,54.0315,346162.31104523,0
+VMC.US,D,20131226,000000,54.4535,54.5191,53.8945,54.2977,474235.33723068,0
+VMC.US,D,20131227,000000,54.6522,54.6522,54.1079,54.6422,386422.40749673,0
+VMC.US,D,20131230,000000,54.5468,55.4416,54.5289,55.4316,1009793.3066151,0
+VMC.US,D,20131231,000000,55.3492,55.6253,54.8339,55.3672,551105.13369455,0
+VMC.US,D,20140102,000000,55.2916,55.3592,54.5191,54.6789,533439.22894095,0
+VMC.US,D,20140103,000000,54.7336,55.5806,54.5558,54.5945,468758.23206311,0
+VMC.US,D,20140106,000000,54.7523,54.7872,53.6243,54.099,660453.89191053,0
+VMC.US,D,20140107,000000,54.2977,55.0147,54.2777,54.8249,967220.11757869,0
+VMC.US,D,20140108,000000,54.7066,55.526,54.5945,55.3015,753345.15247003,0
+VMC.US,D,20140109,000000,55.4982,55.8428,54.7872,55.7384,768876.20468542,0
+VMC.US,D,20140110,000000,55.9073,55.9639,55.0691,55.3672,1201599.7371132,0
+VMC.US,D,20140113,000000,55.1516,55.8805,54.3959,54.6601,968090.17068859,0
+VMC.US,D,20140114,000000,54.9351,55.2738,54.6789,55.1705,1651347.7115272,0
+VMC.US,D,20140115,000000,55.1437,55.6074,54.7951,55.6074,2155503.208482,0
+VMC.US,D,20140116,000000,55.534,56.1576,55.2738,55.8238,1365673.2247329,0
+VMC.US,D,20140117,000000,55.8428,55.8905,55.2539,55.5806,903061.75677033,0
+VMC.US,D,20140121,000000,55.8715,56.0483,55.2916,55.8905,1168134.9165711,0
+VMC.US,D,20140122,000000,55.9997,56.0652,55.4316,55.534,492742.09192267,0
+VMC.US,D,20140123,000000,56.6332,58.1427,56.0195,57.1278,1970069.1114092,0
+VMC.US,D,20140124,000000,56.7345,57.1536,54.7872,55.5081,2032696.823228,0
+VMC.US,D,20140127,000000,55.7286,56.0384,53.9132,54.0792,1575223.0994398,0
+VMC.US,D,20140128,000000,55.2241,58.7484,55.1615,57.38,2870873.1609198,0
+VMC.US,D,20140129,000000,56.531,58.6183,56.2976,58.0115,1377753.2676802,0
+VMC.US,D,20140130,000000,58.377,58.524,57.1377,57.4743,1159171.5569284,0
+VMC.US,D,20140131,000000,56.2807,58.4495,56.1298,57.519,929670.88104833,0
+VMC.US,D,20140203,000000,57.4743,58.0562,54.6789,55.0224,1397696.0128058,0
+VMC.US,D,20140204,000000,55.0691,56.2976,54.9083,55.7951,1233790.6951739,0
+VMC.US,D,20140205,000000,55.7951,57.1993,55.3959,56.0831,1904887.6325921,0
+VMC.US,D,20140206,000000,57.38,63.3373,57.38,61.1803,4365493.4929718,0
+VMC.US,D,20140207,000000,61.4971,61.8259,59.4843,60.3452,2217971.8133662,0
+VMC.US,D,20140210,000000,60.9937,61.8536,60.2955,60.7364,1229841.2179782,0
+VMC.US,D,20140211,000000,60.671,61.5786,60.1447,61.0702,1328983.9712533,0
+VMC.US,D,20140212,000000,61.4524,61.7295,60.6323,60.9172,772035.18223841,0
+VMC.US,D,20140213,000000,60.5567,61.6838,60.0166,61.4971,1132514.0963665,0
+VMC.US,D,20140214,000000,61.5418,62.2459,61.0035,61.8069,804315.76382543,0
+VMC.US,D,20140218,000000,61.9907,62.7842,61.4704,61.9083,933545.83980635,0
+VMC.US,D,20140219,000000,61.5249,62.5676,60.2678,60.4892,1027419.9381381,0
+VMC.US,D,20140220,000000,60.5469,61.0423,59.8953,60.8894,710701.47301951,0
+VMC.US,D,20140221,000000,60.9937,61.7215,60.9937,61.2936,758041.82805407,0
+VMC.US,D,20140224,000000,61.4435,61.9917,60.6123,60.6422,635520.42547384,0
+VMC.US,D,20140225,000000,60.6223,61.5349,60.2121,61.1267,604566.07067588,0
+VMC.US,D,20140226,000000,61.3403,63.5111,61.0989,62.4395,1296599.6680571,0
+VMC.US,D,20140227,000000,62.4306,63.8318,62.4306,63.3472,860568.12120104,0
+VMC.US,D,20140228,000000,63.2995,63.9579,62.7385,63.3472,870075.26403743,0
+VMC.US,D,20140303,000000,62.9808,63.9201,62.7941,63.7474,1045005.2824187,0
+VMC.US,D,20140304,000000,64.6311,64.8089,63.8417,64.3541,901099.10224347,0
+VMC.US,D,20140305,000000,64.23,64.5488,63.3472,63.5935,824082.28291614,0
+VMC.US,D,20140306,000000,63.7474,64.2142,63.1486,63.4018,778794.20593481,0
+VMC.US,D,20140307,000000,63.803,64.511,63.5379,64.2042,890912.23041498,0
+VMC.US,D,20140310,000000,63.949,64.1109,62.6987,63.5379,669924.78253401,0
+VMC.US,D,20140311,000000,63.8656,64.1287,62.662,62.9271,732208.09833004,0
+VMC.US,D,20140312,000000,62.4306,62.8219,62.367,62.4107,868307.96865793,0
+VMC.US,D,20140313,000000,62.803,62.803,61.1813,61.3502,699504.57425902,0
+VMC.US,D,20140314,000000,61.2836,62.1992,61.1813,61.7593,649823.93747977,0
+VMC.US,D,20140317,000000,62.0006,62.7474,61.7494,62.2281,758458.72850256,0
+VMC.US,D,20140318,000000,62.2936,62.9808,62.1714,62.8517,998122.1080691,0
+VMC.US,D,20140319,000000,63.1187,63.7007,62.1614,62.662,721673.80946112,0
+VMC.US,D,20140320,000000,62.4107,62.6471,61.6362,62.4852,721420.04397072,0
+VMC.US,D,20140321,000000,62.8894,62.8894,61.6173,61.6461,1386915.0074879,0
+VMC.US,D,20140324,000000,61.7981,62.1049,60.4236,60.7266,705972.57324622,0
+VMC.US,D,20140325,000000,61.1346,61.6262,60.9648,61.4624,522425.60525686,0
+VMC.US,D,20140326,000000,61.7027,61.9718,60.2022,60.2478,708740.83250448,0
+VMC.US,D,20140327,000000,60.2022,60.8179,59.5201,60.7167,709321.87491699,0
+VMC.US,D,20140328,000000,61.0989,62.4485,60.8537,61.9093,753770.10896584,0
+VMC.US,D,20140331,000000,62.3502,62.9808,61.7027,61.9629,1092530.9265413,0
+VMC.US,D,20140401,000000,62.3591,62.3591,61.4257,61.9917,818325.23010439,0
+VMC.US,D,20140402,000000,61.8447,62.096,61.089,61.2836,838466.3553952,0
+VMC.US,D,20140403,000000,61.5875,62.4763,61.1724,61.8646,955170.28480884,0
+VMC.US,D,20140404,000000,62.2936,63.6808,61.239,61.8546,1522697.6709529,0
+VMC.US,D,20140407,000000,61.9818,62.4018,59.5101,59.7465,1132378.1505681,0
+VMC.US,D,20140408,000000,59.7176,60.2121,58.9152,59.6452,1039648.0109548,0
+VMC.US,D,20140409,000000,59.9887,60.9937,59.4911,60.7167,935315.14919768,0
+VMC.US,D,20140410,000000,60.8001,61.953,60.1357,60.4426,1368922.8328181,0
+VMC.US,D,20140411,000000,60.4048,60.4713,59.3333,59.4197,934945.57802714,0
+VMC.US,D,20140414,000000,59.8289,60.2678,58.6997,59.2697,650570.12886222,0
+VMC.US,D,20140415,000000,59.3144,59.5775,58.0195,59.3522,965130.58030664,0
+VMC.US,D,20140416,000000,59.662,60.5666,59.3998,60.4992,662371.23117125,0
+VMC.US,D,20140417,000000,60.2121,60.651,58.7285,60.3789,2053843.9474271,0
+VMC.US,D,20140421,000000,60.4048,61.1446,60.089,60.8179,766458.38348531,0
+VMC.US,D,20140422,000000,60.8179,61.3591,60.1924,60.2478,1369895.6005313,0
+VMC.US,D,20140423,000000,60.2221,60.6323,59.6531,60.0603,828847.43490234,0
+VMC.US,D,20140424,000000,60.6123,60.8636,59.2509,60.8437,1050401.8271131,0
+VMC.US,D,20140425,000000,60.6033,60.6123,59.2509,59.7465,823430.75008962,0
+VMC.US,D,20140428,000000,59.8189,60.0166,57.236,57.7137,1695199.7980748,0
+VMC.US,D,20140429,000000,57.8825,59.8686,57.6065,59.6799,1658648.5044055,0
+VMC.US,D,20140430,000000,59.662,60.4336,58.9252,60.1724,1266515.3663691,0
+VMC.US,D,20140501,000000,60.2022,61.6759,60.0334,60.4048,2432256.6298819,0
+VMC.US,D,20140502,000000,60.8437,61.239,60.3701,60.7564,1001210.5952081,0
+VMC.US,D,20140505,000000,60.5081,60.6967,59.5588,60.6223,1325297.3226013,0
+VMC.US,D,20140506,000000,59.2132,61.5181,59.0165,59.0444,1424616.3019114,0
+VMC.US,D,20140507,000000,59.1199,59.7732,57.8438,58.0294,1745187.5716579,0
+VMC.US,D,20140508,000000,58.0454,58.9898,56.7991,56.9778,1428814.5095678,0
+VMC.US,D,20140509,000000,56.9967,57.1248,55.5041,55.8775,1466018.3430696,0
+VMC.US,D,20140512,000000,56.4922,58.1228,56.4346,57.947,1132681.2593482,0
+VMC.US,D,20140513,000000,57.8536,58.6163,57.2628,57.4981,1050532.7378819,0
+VMC.US,D,20140514,000000,57.3959,57.3959,56.7713,56.7713,731656.25908903,0
+VMC.US,D,20140515,000000,56.4734,56.4833,54.96,55.7057,1282923.5207358,0
+VMC.US,D,20140516,000000,55.6501,56.5568,55.522,56.3512,1026999.009666,0
+VMC.US,D,20140519,000000,56.4147,56.5378,55.8199,56.4922,1057560.6321574,0
+VMC.US,D,20140520,000000,56.3224,56.5081,55.2301,55.5488,517266.71395819,0
+VMC.US,D,20140521,000000,55.668,56.2588,54.9797,55.1765,984003.8851514,0
+VMC.US,D,20140522,000000,55.3264,56.0165,54.95,55.9122,1066372.940913,0
+VMC.US,D,20140523,000000,55.951,57.2558,55.6402,57.1089,792989.96830792,0
+VMC.US,D,20140527,000000,57.3035,57.5985,56.9709,57.2558,810521.94127491,0
+VMC.US,D,20140528,000000,57.3691,57.8358,57.1615,57.3135,954939.68045447,0
+VMC.US,D,20140529,000000,57.7057,57.959,56.1268,56.8656,644353.88135359,0
+VMC.US,D,20140530,000000,56.7812,56.951,56.3433,56.9043,545041.95108488,0
+VMC.US,D,20140602,000000,56.8656,57.3234,56.4356,57.1814,745244.79689584,0
+VMC.US,D,20140603,000000,56.8468,57.2747,56.529,56.9242,723084.62474697,0
+VMC.US,D,20140604,000000,56.7236,57.2936,56.5488,57.1903,463429.15676493,0
+VMC.US,D,20140605,000000,57.1456,58.8934,57.0702,58.6103,1149560.6924828,0
+VMC.US,D,20140606,000000,58.8169,59.5428,58.808,59.2916,582238.73554524,0
+VMC.US,D,20140609,000000,59.1416,59.9827,58.9828,59.1714,567003.74306864,0
+VMC.US,D,20140610,000000,59.1239,60.7117,59.1239,60.5796,844988.73270176,0
+VMC.US,D,20140611,000000,60.374,60.5796,59.385,59.8139,602811.86637326,0
+VMC.US,D,20140612,000000,59.9193,60.1397,59.2916,59.6749,906260.00755398,0
+VMC.US,D,20140613,000000,59.5241,60.4663,59.3095,60.4286,759212.97593232,0
+VMC.US,D,20140616,000000,60.2429,60.8308,59.9738,60.2331,715995.3031107,0
+VMC.US,D,20140617,000000,59.4872,60.4753,59.3463,59.5905,683590.85979622,0
+VMC.US,D,20140618,000000,59.5726,61.0375,59.1139,60.8388,877000.44370968,0
+VMC.US,D,20140619,000000,60.813,61.0562,60.1972,60.675,591317.90086807,0
+VMC.US,D,20140620,000000,60.7217,60.9688,60.2728,60.8844,1343409.3309748,0
+VMC.US,D,20140623,000000,60.8388,61.7554,60.513,60.666,771276.90678498,0
+VMC.US,D,20140624,000000,60.3671,60.7117,59.375,59.6005,556872.25656542,0
+VMC.US,D,20140625,000000,59.2171,59.6918,58.9281,59.2638,700784.47877603,0
+VMC.US,D,20140626,000000,59.3561,59.3561,58.3412,58.8268,768401.90489982,0
+VMC.US,D,20140627,000000,58.4883,59.8626,58.4883,59.6392,882348.65212025,0
+VMC.US,D,20140630,000000,59.7772,59.937,59.0384,59.4951,635792.31707069,0
+VMC.US,D,20140701,000000,59.955,60.6083,59.937,60.0194,842815.61393882,0
+VMC.US,D,20140702,000000,59.7772,59.8626,58.9182,59.2916,1184198.674915,0
+VMC.US,D,20140703,000000,59.3561,60.1497,59.3561,60.0641,583480.37383751,0
+VMC.US,D,20140707,000000,59.7405,59.8816,59.245,59.4872,727528.54184654,0
+VMC.US,D,20140708,000000,59.2996,60.513,59.0026,60.0106,990663.21526231,0
+VMC.US,D,20140709,000000,60.1774,60.6173,59.9917,60.5896,587667.50442893,0
+VMC.US,D,20140710,000000,59.4594,60.4098,59.1327,60.1972,896511.18329818,0
+VMC.US,D,20140711,000000,60.0831,60.8388,59.6005,60.813,586320.13051568,0
+VMC.US,D,20140714,000000,60.3671,60.4842,59.6918,60.0731,913092.54268213,0
+VMC.US,D,20140715,000000,60.0106,60.3929,59.7952,59.9193,757455.75061197,0
+VMC.US,D,20140716,000000,60.1684,60.4019,59.3463,60.1128,469559.80877084,0
+VMC.US,D,20140717,000000,59.5241,59.7018,58.6283,58.7891,778497.13919011,0
+VMC.US,D,20140718,000000,58.9103,59.9827,58.7702,59.7772,625003.25570547,0
+VMC.US,D,20140721,000000,59.5528,59.7852,58.8735,59.3184,409441.55569044,0
+VMC.US,D,20140722,000000,59.7772,60.3105,59.7116,60.2628,520296.79475414,0
+VMC.US,D,20140723,000000,61.1863,61.6719,59.7682,61.4494,1034453.8744491,0
+VMC.US,D,20140724,000000,60.8685,61.6034,60.2429,61.5488,1306924.4996958,0
+VMC.US,D,20140725,000000,61.3085,61.3085,60.7514,60.8487,560220.55123029,0
+VMC.US,D,20140728,000000,60.7315,60.8308,59.9193,60.1874,574607.6447271,0
+VMC.US,D,20140729,000000,60.4475,62.1109,60.3005,61.084,1344632.8431606,0
+VMC.US,D,20140730,000000,61.365,61.6898,60.5896,60.9788,952069.71359888,0
+VMC.US,D,20140731,000000,60.2528,60.5716,58.8169,58.9182,1124850.781359,0
+VMC.US,D,20140801,000000,58.7981,59.6104,58.3412,59.1139,927173.50638101,0
+VMC.US,D,20140804,000000,59.1793,59.5041,58.7792,59.0482,1308684.746034,0
+VMC.US,D,20140805,000000,58.4217,59.9738,57.4922,58.097,1594048.0680008,0
+VMC.US,D,20140806,000000,57.9857,58.3412,57.2281,58.247,1502475.985189,0
+VMC.US,D,20140807,000000,58.4127,58.5905,56.7236,57.3979,1453882.914797,0
+VMC.US,D,20140808,000000,57.6282,58.0484,57.0702,57.8358,782006.55480126,0
+VMC.US,D,20140811,000000,57.94,58.3502,57.5369,57.5716,987127.61749739,0
+VMC.US,D,20140812,000000,57.528,57.808,57.0901,57.7534,850124.46286442,0
+VMC.US,D,20140813,000000,58.0314,58.6471,57.808,57.8943,953312.35889705,0
+VMC.US,D,20140814,000000,57.9857,58.1913,57.8169,57.9013,562924.36211003,0
+VMC.US,D,20140815,000000,58.2658,58.4982,57.2558,57.3691,933485.41945149,0
+VMC.US,D,20140818,000000,57.6958,58.8169,57.2847,58.7702,1006979.7320908,0
+VMC.US,D,20140819,000000,59.0026,59.5726,58.7414,58.7981,604767.47185873,0
+VMC.US,D,20140820,000000,58.5339,58.6937,58.1059,58.5528,446754.14583095,0
+VMC.US,D,20140821,000000,58.9103,58.9659,58.1158,58.8735,655806.5596163,0
+VMC.US,D,20140822,000000,58.7315,59.0026,58.3025,58.4883,747641.47097174,0
+VMC.US,D,20140825,000000,58.7604,59.0205,58.2101,58.3681,651344.51641028,0
+VMC.US,D,20140826,000000,58.5528,59.6669,58.2568,59.4881,1076053.2887666,0
+VMC.US,D,20140827,000000,59.8437,59.957,59.0592,59.246,641364.0807942,0
+VMC.US,D,20140828,000000,59.0492,59.1526,58.6382,59.0592,565611.05388924,0
+VMC.US,D,20140829,000000,59.246,59.4881,58.7315,59.2092,434650.94174764,0
+VMC.US,D,20140902,000000,59.4524,59.6302,58.3025,58.6193,825484.03514876,0
+VMC.US,D,20140903,000000,58.9182,59.0394,57.6372,57.9679,1049819.7776946,0
+VMC.US,D,20140904,000000,57.9847,58.9579,57.6948,57.949,868458.01253915,0
+VMC.US,D,20140905,000000,57.9778,58.6849,57.6372,58.5905,844315.04574513,0
+VMC.US,D,20140908,000000,58.4217,58.7117,58.0484,58.3224,362166.65604032,0
+VMC.US,D,20140909,000000,58.3224,58.5339,57.3869,57.6372,606794.5747641,0
+VMC.US,D,20140910,000000,57.6859,58.0672,57.2548,57.9847,774160.97172338,0
+VMC.US,D,20140911,000000,57.8348,59.0295,57.7147,59.0036,810113.09687373,0
+VMC.US,D,20140912,000000,59.0205,59.0205,58.1436,58.4982,933822.76643277,0
+VMC.US,D,20140915,000000,58.4049,58.675,57.8448,58.2201,922306.64679746,0
+VMC.US,D,20140916,000000,57.8646,58.8169,57.5885,58.5816,685618.96970751,0
+VMC.US,D,20140917,000000,58.7315,59.9282,58.517,59.1337,1219963.4969653,0
+VMC.US,D,20140918,000000,59.3006,59.376,58.237,58.3313,930482.52781521,0
+VMC.US,D,20140919,000000,58.3313,58.4416,57.7712,58.1536,1355364.5051888,0
+VMC.US,D,20140922,000000,58.097,58.1913,57.4991,57.657,567544.50524459,0
+VMC.US,D,20140923,000000,57.4913,58.1258,57.3125,57.6273,942649.17327112,0
+VMC.US,D,20140924,000000,57.4813,58.5816,57.1159,58.5071,995702.27285719,0
+VMC.US,D,20140925,000000,58.4793,58.7981,56.94,57.3025,1202529.2035721,0
+VMC.US,D,20140926,000000,57.3125,57.5806,57.0514,57.2926,1137586.3851565,0
+VMC.US,D,20140929,000000,56.7405,57.0791,56.3214,56.6292,1096484.4317607,0
+VMC.US,D,20140930,000000,57.8646,58.2658,56.238,56.2668,946803.07266738,0
+VMC.US,D,20141001,000000,56.3413,56.5825,54.946,55.0234,1598812.2129811,0
+VMC.US,D,20141002,000000,54.9273,55.5915,54.1813,54.9093,2111878.7052709,0
+VMC.US,D,20141003,000000,55.2092,55.5547,55.1824,55.2668,911741.14074522,0
+VMC.US,D,20141006,000000,55.6839,55.6839,54.23,54.6611,1136288.354533,0
+VMC.US,D,20141007,000000,54.1079,54.5658,53.511,53.511,1111129.3187715,0
+VMC.US,D,20141008,000000,53.4436,54.2677,52.1377,54.1745,2106450.9433931,0
+VMC.US,D,20141009,000000,54.806,55.3422,53.1536,53.5587,2150333.2401181,0
+VMC.US,D,20141010,000000,53.7345,54.3959,52.6699,52.8001,1858335.7631883,0
+VMC.US,D,20141013,000000,52.9044,53.5667,51.5886,51.6412,1303761.4941192,0
+VMC.US,D,20141014,000000,51.9877,52.7336,51.4268,52.0643,1163218.7136977,0
+VMC.US,D,20141015,000000,51.5886,52.951,50.541,52.5757,1862310.4155318,0
+VMC.US,D,20141016,000000,52.1815,53.5488,51.532,53.0324,2293439.8575974,0
+VMC.US,D,20141017,000000,53.6859,55.537,53.6591,55.1992,3121739.4812824,0
+VMC.US,D,20141020,000000,55.0524,55.6839,54.7882,55.5459,819906.22938976,0
+VMC.US,D,20141021,000000,55.8468,56.5915,55.7127,56.2857,836724.23516356,0
+VMC.US,D,20141022,000000,56.4436,56.8825,55.4158,55.4446,1009032.010144,0
+VMC.US,D,20141023,000000,55.9381,56.9312,55.4446,56.2767,1279552.0649349,0
+VMC.US,D,20141024,000000,57.0344,57.3969,56.2857,57.2171,1245281.6396613,0
+VMC.US,D,20141027,000000,56.7504,56.9312,55.519,55.8368,1033867.7970071,0
+VMC.US,D,20141028,000000,55.7326,56.6392,55.0801,56.5368,1490435.2154723,0
+VMC.US,D,20141029,000000,56.4336,56.7603,54.8437,55.4913,2010629.2956232,0
+VMC.US,D,20141030,000000,55.1268,56.7504,55.0434,56.3214,1287127.7704278,0
+VMC.US,D,20141031,000000,57.4524,57.949,56.4237,57.6472,1613993.8341441,0
+VMC.US,D,20141103,000000,57.5806,58.657,57.237,58.2935,2290661.5282801,0
+VMC.US,D,20141104,000000,58.666,60.4495,57.1893,59.3194,2880647.1603235,0
+VMC.US,D,20141105,000000,60.0214,61.1893,59.6114,59.948,1708630.2359531,0
+VMC.US,D,20141106,000000,59.9659,60.5816,59.3293,60.5052,1112220.9131826,0
+VMC.US,D,20141107,000000,60.4962,61.4425,60.4683,60.8238,1324706.2101296,0
+VMC.US,D,20141110,000000,60.7713,61.4425,60.677,61.1159,1138658.8464552,0
+VMC.US,D,20141111,000000,60.9818,61.5418,60.8864,61.0492,640485.97163697,0
+VMC.US,D,20141112,000000,61.2191,61.3959,60.5439,61.1516,952433.24273392,0
+VMC.US,D,20141113,000000,61.1159,61.5597,60.649,61.2638,901902.69296303,0
+VMC.US,D,20141114,000000,61.1893,62.0006,60.8318,61.944,889325.18909412,0
+VMC.US,D,20141117,000000,61.8069,61.8437,61.4157,61.6551,959980.75206119,0
+VMC.US,D,20141118,000000,61.5865,62.7862,61.5865,62.6808,1465929.7265492,0
+VMC.US,D,20141119,000000,62.663,63.377,62.1049,63.2191,1284755.2644938,0
+VMC.US,D,20141120,000000,62.673,63.7504,62.4028,63.5329,1139446.3250801,0
+VMC.US,D,20141121,000000,64.1138,64.5517,63.7504,64.0949,1649774.7682891,0
+VMC.US,D,20141124,000000,64.3383,64.4951,64.1049,64.1506,1707145.9092355,0
+VMC.US,D,20141125,000000,64.2082,64.4385,62.9083,63.1982,868299.91261062,0
+VMC.US,D,20141126,000000,63.3581,63.3859,62.3929,62.7573,717204.7172137,0
+VMC.US,D,20141128,000000,62.662,62.6798,61.7186,61.8049,570499.06059698,0
+VMC.US,D,20141201,000000,61.6908,61.8049,60.0264,60.3085,1429202.2068448,0
+VMC.US,D,20141202,000000,60.4276,61.226,60.241,61.1586,1311954.4942375,0
+VMC.US,D,20141203,000000,61.365,62.7474,61.2062,62.7087,1257160.2814257,0
+VMC.US,D,20141204,000000,62.4753,63.3105,62.2748,63.0363,1141905.4335226,0
+VMC.US,D,20141205,000000,62.8517,63.1019,62.1496,62.3383,742087.83335469,0
+VMC.US,D,20141208,000000,62.0443,62.1496,60.7683,61.0085,662435.67954976,0
+VMC.US,D,20141209,000000,60.512,61.7564,60.2151,61.7365,773766.22540499,0
+VMC.US,D,20141210,000000,61.5766,61.6233,58.5677,59.0542,1884276.2355393,0
+VMC.US,D,20141211,000000,59.232,59.8496,58.813,58.953,1043920.737049,0
+VMC.US,D,20141212,000000,58.8606,59.4107,58.3075,58.3363,1299369.9413271,0
+VMC.US,D,20141215,000000,58.4266,59.1853,57.4564,57.5121,1306922.485684,0
+VMC.US,D,20141216,000000,57.6213,59.6173,57.4942,58.0811,1136814.0116202,0
+VMC.US,D,20141217,000000,58.1576,59.962,57.7852,59.8299,1134213.9223496,0
+VMC.US,D,20141218,000000,60.9411,61.3373,59.6541,61.1764,1097104.7474038,0
+VMC.US,D,20141219,000000,61.5319,62.6173,61.0652,62.4385,1638545.6453395,0
+VMC.US,D,20141222,000000,62.3482,62.4008,61.1496,61.7951,1329697.9384465,0
+VMC.US,D,20141223,000000,61.8716,62.4554,61.6531,61.9798,833666.96520792,0
+VMC.US,D,20141224,000000,61.8417,62.2748,61.6729,61.9609,351836.789372,0
+VMC.US,D,20141226,000000,62.2916,62.5419,61.9698,62.0364,401942.38264707,0
+VMC.US,D,20141229,000000,61.6908,62.5696,61.6908,62.5031,494779.26488718,0
+VMC.US,D,20141230,000000,62.2916,62.7474,62.0265,62.094,518183.08934014,0
+VMC.US,D,20141231,000000,62.1973,63.0363,61.373,61.4594,728023.98875635,0
+VMC.US,D,20150102,000000,62.1217,63.4932,61.8794,62.6273,1049518.6829263,0
+VMC.US,D,20150105,000000,61.9798,62.0741,60.6073,60.8924,959563.85161269,0
+VMC.US,D,20150106,000000,60.7951,61.8329,60.101,60.7594,739670.01215459,0
+VMC.US,D,20150107,000000,61.0562,62.0165,60.8298,61.9073,569376.2490026,0
+VMC.US,D,20150108,000000,62.5131,64.1794,62.4654,63.8447,1479411.5217291,0
+VMC.US,D,20150109,000000,63.9529,64.1238,63.2181,63.8537,904473.57906211,0
+VMC.US,D,20150112,000000,63.655,63.9996,62.9083,63.8149,1211618.438954,0
+VMC.US,D,20150113,000000,64.5339,64.6004,62.0066,62.9818,1040143.4578646,0
+VMC.US,D,20150114,000000,62.0364,63.4752,61.1218,63.3402,864770.35688119,0
+VMC.US,D,20150115,000000,63.7127,63.8447,61.6531,61.9163,1090167.4836607,0
+VMC.US,D,20150116,000000,61.951,62.9648,61.8716,62.5419,1590108.6608642,0
+VMC.US,D,20150120,000000,62.6798,63.0732,61.8239,62.6371,1097098.7053683,0
+VMC.US,D,20150121,000000,62.374,63.6153,62.0364,63.5587,916638.21050618,0
+VMC.US,D,20150122,000000,64.2826,65.4495,63.3482,65.3751,1918329.1475354,0
+VMC.US,D,20150123,000000,65.3274,65.796,64.6818,65.2061,1187440.226953,0
+VMC.US,D,20150126,000000,65.2925,65.9838,64.5617,65.9361,884343.53083636,0
+VMC.US,D,20150127,000000,64.8983,65.8537,64.4574,65.667,1254481.6456938,0
+VMC.US,D,20150128,000000,66.3094,66.3373,65.4395,65.4772,1430212.2337768,0
+VMC.US,D,20150129,000000,65.7116,66.9052,65.0116,66.7066,1421030.3538508,0
+VMC.US,D,20150130,000000,66.087,67.086,65.3085,65.9261,1227992.3551196,0
+VMC.US,D,20150202,000000,66.5448,67.2161,65.5449,66.797,1399160.1994051,0
+VMC.US,D,20150203,000000,67.3204,67.3204,66.5637,67.1525,1343744.6639443,0
+VMC.US,D,20150204,000000,66.6193,68.1823,66.4584,66.8239,1648791.9305168,0
+VMC.US,D,20150205,000000,68.6034,70.4604,68.3571,69.2002,2277963.1837014,0
+VMC.US,D,20150206,000000,69.6858,71.9866,69.4693,70.3411,2839457.5974132,0
+VMC.US,D,20150209,000000,70.3224,71.8178,70.2737,71.2201,1714421.5269659,0
+VMC.US,D,20150210,000000,71.9092,73.0721,71.8268,72.7096,1901759.8722224,0
+VMC.US,D,20150211,000000,72.4802,74.1485,72.4514,72.929,1861902.5781365,0
+VMC.US,D,20150212,000000,73.3779,74.6867,73.1743,74.2478,1343408.3239689,0
+VMC.US,D,20150213,000000,74.4813,74.7891,73.8645,74.6778,1172022.9664059,0
+VMC.US,D,20150217,000000,74.7066,75.6332,74.4911,75.509,973925.76996164,0
+VMC.US,D,20150218,000000,75.3997,75.922,75.1068,75.7999,616293.66155317,0
+VMC.US,D,20150219,000000,75.7176,76.8932,75.4345,75.9757,909574.06401776,0
+VMC.US,D,20150220,000000,75.9677,76.1207,74.7234,75.7176,1068026.4446242,0
+VMC.US,D,20150223,000000,75.7453,75.9122,74.6867,75.0085,1124979.6781161,0
+VMC.US,D,20150224,000000,75.1446,75.8287,74.8675,75.4821,1033747.9633032,0
+VMC.US,D,20150225,000000,75.6242,77.3153,75.3908,77.1206,1924419.5193047,0
+VMC.US,D,20150226,000000,77.7016,78.1584,76.9826,77.1296,1379957.6036264,0
+VMC.US,D,20150227,000000,77.1296,77.8803,76.9628,77.7016,910800.59722131,0
+VMC.US,D,20150302,000000,78.1783,79.1416,77.4791,79.1048,1267409.587621,0
+VMC.US,D,20150303,000000,78.7304,79.3859,78.1217,79.359,1436290.5214752,0
+VMC.US,D,20150304,000000,78.9022,79.5636,78.636,79.1991,1960562.9755787,0
+VMC.US,D,20150305,000000,79.3322,79.9101,79.0582,79.5448,1240489.2985154,0
+VMC.US,D,20150306,000000,79.1217,80.3213,78.9568,79.3412,1783454.8034051,0
+VMC.US,D,20150309,000000,79.637,79.637,78.7492,78.9668,1913990.9660568,0
+VMC.US,D,20150310,000000,78.2915,78.4305,77.1486,77.1663,1156101.1958958,0
+VMC.US,D,20150311,000000,77.3054,78.1048,77.0205,77.926,947484.81567132,0
+VMC.US,D,20150312,000000,78.3849,79.8556,78.2915,79.6659,1219445.8959254,0
+VMC.US,D,20150313,000000,79.4971,79.5249,78.4961,79.2081,976435.22869994,0
+VMC.US,D,20150316,000000,79.217,79.9101,79.217,79.6758,765573.22528669,0
+VMC.US,D,20150317,000000,79.1614,80.1356,79.1217,79.6659,777000.72840155,0
+VMC.US,D,20150318,000000,79.217,80.7423,78.636,80.2955,813534.90297034,0
+VMC.US,D,20150319,000000,80.1058,80.3967,78.5993,78.8268,993422.41146733,0
+VMC.US,D,20150320,000000,79.217,79.8079,78.646,78.6847,1343573.4729389,0
+VMC.US,D,20150323,000000,78.6847,79.7999,78.5805,78.929,1158775.8036041,0
+VMC.US,D,20150324,000000,79.0869,80.0502,78.8268,79.7047,1529333.8399278,0
+VMC.US,D,20150325,000000,80.0224,80.5288,78.5805,78.5805,1193065.3619899,0
+VMC.US,D,20150326,000000,78.1306,78.937,77.7205,78.646,788753.4944267,0
+VMC.US,D,20150327,000000,78.4404,79.227,78.4404,78.7969,603953.81108001,0
+VMC.US,D,20150330,000000,79.1793,80.1743,79.1048,79.938,642412.37395093,0
+VMC.US,D,20150331,000000,79.5735,80.0125,78.9201,78.9201,905213.72840908,0
+VMC.US,D,20150401,000000,78.9767,79.0681,78.1306,78.8456,1228315.6040181,0
+VMC.US,D,20150402,000000,78.7871,79.5825,78.3203,78.929,930182.44005277,0
+VMC.US,D,20150406,000000,78.6937,79.6192,78.6847,79.077,642624.85219884,0
+VMC.US,D,20150407,000000,79.1048,79.4057,77.8139,77.9161,1185192.5897524,0
+VMC.US,D,20150408,000000,77.6728,77.9161,76.513,77.8903,1570031.983952,0
+VMC.US,D,20150409,000000,77.5438,78.2726,77.0572,77.5081,819758.19952037,0
+VMC.US,D,20150410,000000,77.786,78.3203,77.2687,78.0194,840135.97120102,0
+VMC.US,D,20150413,000000,77.7016,78.2348,76.8675,77.7295,913730.98443177,0
+VMC.US,D,20150414,000000,78.8833,78.9837,77.2497,77.935,1167001.0279116,0
+VMC.US,D,20150415,000000,78.1684,79.3322,77.8516,78.4593,886372.64775357,0
+VMC.US,D,20150416,000000,78.358,78.3938,77.1049,77.4693,1226529.1755262,0
+VMC.US,D,20150417,000000,76.7841,77.3253,76.1028,76.6977,1068192.6005999,0
+VMC.US,D,20150420,000000,76.9042,77.2031,76.3242,76.5517,696266.04323882,0
+VMC.US,D,20150421,000000,76.661,76.8952,76.0164,76.1734,668322.63612444,0
+VMC.US,D,20150422,000000,76.2955,76.4464,75.4345,75.7453,862126.96635629,0
+VMC.US,D,20150423,000000,75.7176,77.3253,75.509,77.0769,1122565.8849395,0
+VMC.US,D,20150424,000000,77.1843,78.1584,76.8764,78.1386,1181402.2194912,0
+VMC.US,D,20150427,000000,78.5993,78.6659,77.6242,77.8139,736307.61940692,0
+VMC.US,D,20150428,000000,77.4981,77.8317,76.5983,77.786,926807.96323414,0
+VMC.US,D,20150429,000000,77.1663,78.0571,76.5616,77.7672,773265.74346561,0
+VMC.US,D,20150430,000000,77.7771,80.7245,77.7771,80.0602,2069515.9804705,0
+VMC.US,D,20150501,000000,80.6222,82.9161,80.222,82.6917,1986410.8033857,0
+VMC.US,D,20150504,000000,82.6063,83.8516,82.356,82.4751,1989188.1256971,0
+VMC.US,D,20150505,000000,80.0789,81.9321,79.3133,80.0412,1894335.2176168,0
+VMC.US,D,20150506,000000,80.9608,82.3847,79.7244,81.7741,1065302.4936261,0
+VMC.US,D,20150507,000000,81.3998,84.1912,81.2985,83.787,1519513.518252,0
+VMC.US,D,20150508,000000,84.2547,85.2846,83.9439,84.6926,1011686.477734,0
+VMC.US,D,20150511,000000,84.3748,85.9329,84.2359,85.4623,1044476.6043137,0
+VMC.US,D,20150512,000000,84.8644,85.369,84.3947,84.4692,1113607.5603265,0
+VMC.US,D,20150513,000000,84.786,85.6858,84.365,85.07,1169555.801916,0
+VMC.US,D,20150514,000000,85.7215,86.9241,84.9866,86.801,1181314.6099767,0
+VMC.US,D,20150515,000000,86.8961,87.1275,85.6023,86.1167,919567.59071072,0
+VMC.US,D,20150518,000000,85.7035,86.632,85.7035,86.2934,959090.55883299,0
+VMC.US,D,20150519,000000,86.3133,86.8207,86.0233,86.4445,907589.25536078,0
+VMC.US,D,20150520,000000,86.493,86.493,85.7512,86.069,550203.86340129,0
+VMC.US,D,20150521,000000,86.087,86.4445,85.6013,86.078,582491.49402971,0
+VMC.US,D,20150522,000000,86.3133,86.8873,85.779,85.8277,622399.13841123,0
+VMC.US,D,20150526,000000,85.1971,85.8366,84.2716,84.6113,1224636.0044075,0
+VMC.US,D,20150527,000000,84.7185,85.4623,84.4484,85.2547,1130731.6958982,0
+VMC.US,D,20150528,000000,84.7562,85.079,84.1524,84.8138,548340.90245994,0
+VMC.US,D,20150529,000000,84.9111,85.3033,83.8387,84.2796,1377219.5545457,0
+VMC.US,D,20150601,000000,84.3441,84.4672,83.5407,83.9419,1003829.817591,0
+VMC.US,D,20150602,000000,84.075,85.0313,83.7314,84.5337,734536.29600376,0
+VMC.US,D,20150603,000000,84.5139,85.0502,83.07,83.5407,1319278.4482518,0
+VMC.US,D,20150604,000000,82.7155,83.3868,82.1336,83.0502,1325254.0213469,0
+VMC.US,D,20150605,000000,82.7919,84.2885,82.5924,83.5219,701036.2302546,0
+VMC.US,D,20150608,000000,83.3511,83.8297,82.9379,82.9856,805715.50204623,0
+VMC.US,D,20150609,000000,83.088,83.4931,82.4384,82.5437,924647.93554809,0
+VMC.US,D,20150610,000000,83.1871,84.3441,82.7732,83.9866,957262.84309864,0
+VMC.US,D,20150611,000000,84.1614,84.5824,83.6143,83.8387,600824.03669854,0
+VMC.US,D,20150612,000000,83.5119,83.8207,82.8843,83.3084,685782.10466562,0
+VMC.US,D,20150615,000000,82.8019,82.8566,82.0322,82.2646,774770.21030149,0
+VMC.US,D,20150616,000000,82.0234,82.4284,81.4305,82.2746,994048.76914599,0
+VMC.US,D,20150617,000000,82.4284,82.6023,81.1941,81.9768,658252.576982,0
+VMC.US,D,20150618,000000,82.342,83.4245,82.0234,83.2994,691329.70024719,0
+VMC.US,D,20150619,000000,83.2161,84.0352,83.2161,83.6827,928636.68597441,0
+VMC.US,D,20150622,000000,84.1137,84.4861,83.5686,84.1991,460639.75038246,0
+VMC.US,D,20150623,000000,84.0352,84.5239,83.3183,83.5686,405593.78609212,0
+VMC.US,D,20150624,000000,83.633,83.7215,81.7314,82.2269,640537.3289386,0
+VMC.US,D,20150625,000000,82.4971,82.4971,80.9558,81.1376,666787.95911114,0
+VMC.US,D,20150626,000000,81.4305,81.8834,80.7195,81.0482,869096.45428878,0
+VMC.US,D,20150629,000000,80.3917,81.0015,78.8376,78.8665,688130.44245763,0
+VMC.US,D,20150630,000000,79.5079,79.659,78.637,78.657,761906.71675293,0
+VMC.US,D,20150701,000000,79.4166,80.3342,79.0115,79.9608,986151.82876649,0
+VMC.US,D,20150702,000000,80.3819,80.5705,79.4355,80.0065,563926.3329947,0
+VMC.US,D,20150706,000000,79.1336,80.9647,78.8188,80.4544,758018.66691803,0
+VMC.US,D,20150707,000000,80.3997,81.0393,78.8665,81.0194,1233488.5933995,0
+VMC.US,D,20150708,000000,80.4841,82.1515,79.7662,80.0254,942616.94908187,0
+VMC.US,D,20150709,000000,81.0482,81.5446,80.3917,80.5228,951365.81646482,0
+VMC.US,D,20150710,000000,81.6163,84.929,81.5259,84.6808,1226337.8444025,0
+VMC.US,D,20150713,000000,84.9389,85.2836,84.3927,84.7463,781705.4600329,0
+VMC.US,D,20150714,000000,84.5139,84.8436,84.1892,84.3351,800257.52999102,0
+VMC.US,D,20150715,000000,84.2528,84.3163,82.9479,83.4345,665926.96905445,0
+VMC.US,D,20150716,000000,83.8387,85.3033,83.3689,85.0035,1192726.0009968,0
+VMC.US,D,20150717,000000,85.0502,85.9886,84.7939,85.9141,695493.66970259,0
+VMC.US,D,20150720,000000,86.0153,88.207,85.4067,88.1226,1305192.4495234,0
+VMC.US,D,20150721,000000,87.9706,88.1604,86.9161,87.6271,815639.54533112,0
+VMC.US,D,20150722,000000,87.484,89.2497,87.0451,87.9896,1136919.7472413,0
+VMC.US,D,20150723,000000,88.207,88.2994,85.7592,86.1167,1071724.1703412,0
+VMC.US,D,20150724,000000,86.069,86.21,83.3868,84.1524,1178960.2301491,0
+VMC.US,D,20150727,000000,83.785,84.2796,82.4284,82.6975,1198065.1463542,0
+VMC.US,D,20150728,000000,83.0502,83.9965,82.1703,83.5496,951579.30171864,0
+VMC.US,D,20150729,000000,83.4444,85.7313,83.4444,85.3967,901223.97097684,0
+VMC.US,D,20150730,000000,85.0412,85.7989,84.5239,85.7512,666253.23897067,0
+VMC.US,D,20150731,000000,85.5734,86.3718,85.1207,85.3033,705949.41211018,0
+VMC.US,D,20150803,000000,85.35,85.35,83.8774,84.0253,1289662.404314,0
+VMC.US,D,20150804,000000,84.5239,91.1286,84.5239,90.0124,3031117.0050477,0
+VMC.US,D,20150805,000000,90.8902,91.8426,89.9776,91.3104,1581875.3805093,0
+VMC.US,D,20150806,000000,91.6092,91.6092,88.5367,89.3143,1362412.5395825,0
+VMC.US,D,20150807,000000,88.8555,89.4533,87.8058,88.5725,953499.66199711,0
+VMC.US,D,20150810,000000,89.5655,90.7164,89.2398,89.9489,1259738.2165662,0
+VMC.US,D,20150811,000000,89.499,90.7065,88.8555,90.1862,1346794.8848586,0
+VMC.US,D,20150812,000000,89.7363,91.2259,89.1732,91.1474,1234765.4768989,0
+VMC.US,D,20150813,000000,91.4404,91.6092,90.1475,90.8038,551975.18680444,0
+VMC.US,D,20150814,000000,90.7948,92.0331,90.6807,91.6291,702320.16279525,0
+VMC.US,D,20150817,000000,92.4266,92.8198,91.1573,92.6023,914873.93614442,0
+VMC.US,D,20150818,000000,92.5824,93.1683,92.1702,92.8295,760793.97521769,0
+VMC.US,D,20150819,000000,92.207,92.65,90.1951,90.7164,745640.55022014,0
+VMC.US,D,20150820,000000,89.922,90.3262,87.3183,87.5208,1353209.5125322,0
+VMC.US,D,20150821,000000,86.784,87.3003,85.1842,85.9946,1403350.3510144,0
+VMC.US,D,20150824,000000,81.6777,86.2378,81.2368,82.8813,2775173.3608655,0
+VMC.US,D,20150825,000000,85.3848,85.6092,80.6182,80.6937,1797513.6129739,0
+VMC.US,D,20150826,000000,82.5576,82.6728,79.8506,82.0272,1890565.9944796,0
+VMC.US,D,20150827,000000,82.9707,86.3908,82.6828,85.9489,2789857.521107,0
+VMC.US,D,20150828,000000,85.9309,86.8674,84.9558,86.7066,1505673.2289667,0
+VMC.US,D,20150831,000000,86.3123,89.4364,85.9866,87.8356,1561422.0833851,0
+VMC.US,D,20150901,000000,85.5626,87.2516,85.3758,86.2378,1616420.7183976,0
+VMC.US,D,20150902,000000,87.0541,89.7016,86.4265,89.6916,1438945.996071,0
+VMC.US,D,20150903,000000,90.5526,93.067,89.3719,91.4086,2548005.9176888,0
+VMC.US,D,20150904,000000,90.2736,90.5427,88.218,89.4176,1406546.5877861,0
+VMC.US,D,20150908,000000,90.8168,92.477,90.1505,92.4226,920180.85731249,0
+VMC.US,D,20150909,000000,93.2667,94.7511,92.3848,92.5417,1467089.7973623,0
+VMC.US,D,20150910,000000,92.5694,93.5495,91.8376,92.1752,1360277.6870444,0
+VMC.US,D,20150911,000000,91.5665,93.0472,91.5407,92.9985,746975.84006243,0
+VMC.US,D,20150914,000000,93.0083,93.7601,92.2895,93.6649,1198270.5755607,0
+VMC.US,D,20150915,000000,94.1504,94.2745,93.495,93.8972,1169067.4040476,0
+VMC.US,D,20150916,000000,93.8336,95.4364,93.6846,95.0163,960259.69269942,0
+VMC.US,D,20150917,000000,95.0163,96.3043,94.2845,94.9418,876674.17379348,0
+VMC.US,D,20150918,000000,93.9845,94.913,92.2895,92.8345,2036272.7012295,0
+VMC.US,D,20150921,000000,93.5495,94.2467,92.9806,93.6559,873281.57086838,0
+VMC.US,D,20150922,000000,92.1186,92.648,90.3471,91.2457,1233875.2836706,0
+VMC.US,D,20150923,000000,91.4622,91.4622,86.3123,87.9161,2458825.4739234,0
+VMC.US,D,20150924,000000,86.784,87.2129,83.7989,86.6222,2414708.5448202,0
+VMC.US,D,20150925,000000,87.4384,88.0093,85.3848,86.3321,1449502.4390701,0
+VMC.US,D,20150928,000000,85.922,85.9399,80.5536,81.3054,2321530.2875752,0
+VMC.US,D,20150929,000000,81.659,83.3222,79.1534,79.8863,2208733.5411088,0
+VMC.US,D,20150930,000000,80.9767,83.8079,80.9767,83.6887,1844309.1778088,0
+VMC.US,D,20151001,000000,84.0313,87.4027,83.8446,87.1832,2107899.0178978,0
+VMC.US,D,20151002,000000,85.8257,89.7016,85.349,89.7016,1837699.1909878,0
+VMC.US,D,20151005,000000,90.6847,91.933,88.4592,89.5208,1713971.3953223,0
+VMC.US,D,20151006,000000,89.3619,89.785,85.8346,87.2129,1663103.4985701,0
+VMC.US,D,20151007,000000,87.9439,89.1932,87.4673,88.6112,1589686.7253862,0
+VMC.US,D,20151008,000000,88.1524,90.1117,87.4583,89.5854,1065890.58508,0
+VMC.US,D,20151009,000000,89.7483,90.063,88.8197,89.0333,1119396.8373276,0
+VMC.US,D,20151012,000000,89.0511,89.6519,88.3491,88.3778,832829.13628726,0
+VMC.US,D,20151013,000000,87.7859,88.64,85.2806,85.3848,1305925.5498289,0
+VMC.US,D,20151014,000000,85.3391,85.8635,83.3828,84.3322,2377675.902324,0
+VMC.US,D,20151015,000000,85.1742,86.5476,84.1584,85.8346,2103425.8976267,0
+VMC.US,D,20151016,000000,86.2825,86.6589,85.2229,85.7672,908565.04409169,0
+VMC.US,D,20151019,000000,85.4603,86.4086,83.2111,83.8913,1253998.2828549,0
+VMC.US,D,20151020,000000,83.7175,84.6361,83.2458,83.6688,1055422.7586015,0
+VMC.US,D,20151021,000000,84.493,84.6976,82.0005,82.6529,1258388.8286411,0
+VMC.US,D,20151022,000000,83.1524,87.7671,82.4137,87.5387,1981487.5514709,0
+VMC.US,D,20151023,000000,88.1037,89.1475,87.5297,88.6589,1390556.3408739,0
+VMC.US,D,20151026,000000,88.3968,88.8843,85.8069,86.3123,1400686.8203712,0
+VMC.US,D,20151027,000000,85.3758,86.0511,84.2944,85.9399,1019097.0342569,0
+VMC.US,D,20151028,000000,86.4435,89.6718,85.9022,88.9021,898118.36473731,0
+VMC.US,D,20151029,000000,88.3968,89.1475,87.8902,88.9747,692507.89716685,0
+VMC.US,D,20151030,000000,88.9945,91.5585,88.9846,90.6112,1473061.3424338,0
+VMC.US,D,20151102,000000,90.6112,91.5506,89.3351,90.7006,1667051.9687598,0
+VMC.US,D,20151103,000000,91.1713,91.7164,84.8207,88.929,4188075.1629765,0
+VMC.US,D,20151104,000000,89.0421,91.1812,86.784,91.0422,2425334.4712274,0
+VMC.US,D,20151105,000000,91.21,95.8982,90.7978,95.3102,2529993.6029007,0
+VMC.US,D,20151106,000000,95.0938,97.0511,94.4393,95.8415,1683785.3860368,0
+VMC.US,D,20151109,000000,96.0134,96.1593,93.1444,94.4006,1141440.1967903,0
+VMC.US,D,20151110,000000,93.9944,95.5208,93.495,93.8972,1263612.1683182,0
+VMC.US,D,20151111,000000,94.4573,96.6419,94.3342,95.3102,928283.22689851,0
+VMC.US,D,20151112,000000,94.5893,95.492,92.7791,92.8992,839604.2720783,0
+VMC.US,D,20151113,000000,92.7015,95.0739,91.9419,93.0472,678868.00205841,0
+VMC.US,D,20151116,000000,93.1256,95.4364,92.5139,95.3877,1219057.1916425,0
+VMC.US,D,20151117,000000,95.7065,96.632,94.7511,95.2944,745483.45729751,0
+VMC.US,D,20151118,000000,95.1325,96.9737,93.4552,96.7194,1012807.2753165,0
+VMC.US,D,20151119,000000,97.2556,99.2248,96.7969,98.2676,978807.7346339,0
+VMC.US,D,20151120,000000,98.6718,99.5522,98.3668,99.2546,895344.06344357,0
+VMC.US,D,20151123,000000,99.3341,100.336,98.2576,99.0858,778523.32134389,0
+VMC.US,D,20151124,000000,98.207,99.2745,97.4274,98.347,693408.16045418,0
+VMC.US,D,20151125,000000,98.1683,98.6221,96.6717,97.0888,686417.5253975,0
+VMC.US,D,20151127,000000,97.4274,98.0202,96.935,97.6529,282405.74559666,0
+VMC.US,D,20151130,000000,97.6627,98.0599,95.928,96.4234,1149849.7031801,0
+VMC.US,D,20151201,000000,96.8166,97.5039,95.5823,97.4274,1500040.0378824,0
+VMC.US,D,20151202,000000,97.494,98.3668,96.3837,96.7879,1216754.1691166,0
+VMC.US,D,20151203,000000,96.7969,96.8564,91.8982,92.6023,1630985.0449353,0
+VMC.US,D,20151204,000000,93.1017,94.3072,92.2448,93.4751,1282746.2876948,0
+VMC.US,D,20151207,000000,93.4851,93.4851,90.5734,91.9657,1562060.5251348,0
+VMC.US,D,20151208,000000,90.9509,92.65,90.4712,92.3112,918881.81968311,0
+VMC.US,D,20151209,000000,92.0501,92.6857,88.2914,88.9478,1463556.2136092,0
+VMC.US,D,20151210,000000,88.7056,90.923,87.2022,89.8058,1723174.4223726,0
+VMC.US,D,20151211,000000,88.7056,89.9627,88.1614,88.5377,1336308.9322735,0
+VMC.US,D,20151214,000000,88.7433,89.5407,87.8515,88.92,999491.63611248,0
+VMC.US,D,20151215,000000,89.492,91.2229,89.492,89.7313,908548.93199705,0
+VMC.US,D,20151216,000000,89.927,92.0601,89.2527,91.6072,1098520.5977193,0
+VMC.US,D,20151217,000000,91.6649,91.7106,88.8922,88.929,784810.05926651,0
+VMC.US,D,20151218,000000,88.3491,89.3996,87.344,88.1236,2313858.9165205,0
+VMC.US,D,20151221,000000,88.6301,89.777,88.2457,89.5774,1035160.7926009,0
+VMC.US,D,20151222,000000,89.7591,89.9806,88.8922,89.6728,738560.29163709,0
+VMC.US,D,20151223,000000,90.2854,91.5238,90.1236,90.9509,841778.39784716,0
+VMC.US,D,20151224,000000,90.9597,91.6072,90.6638,90.923,278508.63270854,0
+VMC.US,D,20151228,000000,90.3669,90.7125,88.92,89.9806,544125.57570291,0
+VMC.US,D,20151229,000000,91.0273,91.4652,90.0273,90.6767,614142.69692035,0
+VMC.US,D,20151230,000000,90.3491,90.9597,89.4374,89.7681,485040.51069053,0
+VMC.US,D,20151231,000000,89.3262,90.2189,88.7631,89.1852,734412.43427631,0
+VMC.US,D,20160104,000000,87.8048,87.8048,84.4325,86.79,1673582.4021137,0
+VMC.US,D,20160105,000000,87.0998,87.5577,86.4017,86.9131,793348.46241339,0
+VMC.US,D,20160106,000000,85.4752,86.8844,84.2816,84.8942,1132231.1277045,0
+VMC.US,D,20160107,000000,83.1375,84.9041,82.4087,82.92,2080732.0123433,0
+VMC.US,D,20160108,000000,83.06,83.8446,80.6868,80.9966,1359015.9086338,0
+VMC.US,D,20160111,000000,81.6807,82.1952,79.5199,80.6301,2492376.8969742,0
+VMC.US,D,20160112,000000,81.4464,82.8109,80.4394,81.4265,2253559.4023755,0
+VMC.US,D,20160113,000000,81.5953,81.9241,77.8496,78.4593,1766692.1829566,0
+VMC.US,D,20160114,000000,78.5725,80.6381,77.5318,80.1127,2337740.0617768,0
+VMC.US,D,20160115,000000,77.4771,79.2597,76.8903,78.7314,1180997.4031136,0
+VMC.US,D,20160119,000000,79.9151,80.2627,76.5357,77.4961,1386248.3695727,0
+VMC.US,D,20160120,000000,75.9787,78.0849,74.0264,76.6291,1645693.3733188,0
+VMC.US,D,20160121,000000,77.0929,78.3104,75.4444,77.23,1069161.3402896,0
+VMC.US,D,20160122,000000,78.6282,82.7045,78.6093,80.1713,1373450.3314086,0
+VMC.US,D,20160125,000000,79.4931,80.3957,77.5061,77.8396,998226.83668419,0
+VMC.US,D,20160126,000000,78.0284,79.1446,77.6053,79.0979,824160.82937744,0
+VMC.US,D,20160127,000000,79.1921,80.4494,78.0651,78.5636,869028.98489253,0
+VMC.US,D,20160128,000000,79.5001,80.348,77.925,78.1684,616417.52328062,0
+VMC.US,D,20160129,000000,78.2915,83.5496,78.0284,82.8306,2020720.5018899,0
+VMC.US,D,20160201,000000,82.205,82.9112,81.5506,81.7661,1821625.3625845,0
+VMC.US,D,20160202,000000,81.3629,82.4881,80.4682,81.632,2092855.3565448,0
+VMC.US,D,20160203,000000,82.7442,83.2508,80.0273,82.6569,2168642.621651,0
+VMC.US,D,20160204,000000,86.639,89.6241,85.928,88.058,2878625.0924477,0
+VMC.US,D,20160205,000000,88.1812,88.7253,84.8942,87.9339,1770981.0211454,0
+VMC.US,D,20160208,000000,86.3888,86.5646,81.8614,83.786,1902114.3383042,0
+VMC.US,D,20160209,000000,82.8306,88.9657,82.0552,85.4662,1976622.7058991,0
+VMC.US,D,20160210,000000,86.2517,88.5089,85.8039,87.4116,1871891.0698,0
+VMC.US,D,20160211,000000,85.8505,86.3301,83.4155,84.5079,1661141.8510492,0
+VMC.US,D,20160212,000000,86.0293,86.8466,84.0472,86.4165,1629464.4660048,0
+VMC.US,D,20160216,000000,88.1424,88.3491,86.2071,87.5774,1136491.7697278,0
+VMC.US,D,20160217,000000,88.64,91.1256,88.0859,89.5307,1404603.0663717,0
+VMC.US,D,20160218,000000,88.9021,89.6926,87.9996,88.3878,1016564.4143826,0
+VMC.US,D,20160219,000000,88.068,90.1137,86.639,89.0998,984174.0691509,0
+VMC.US,D,20160222,000000,89.7403,91.1127,89.6539,90.3888,926981.16825138,0
+VMC.US,D,20160223,000000,89.6251,90.5864,88.4076,88.9111,1007027.0613688,0
+VMC.US,D,20160224,000000,88.1504,92.0749,87.7442,91.6132,1609500.5737548,0
+VMC.US,D,20160225,000000,91.5655,93.0223,90.3986,92.2031,695976.02553551,0
+VMC.US,D,20160226,000000,93.4195,93.8237,92.6588,92.9121,1115261.0640377,0
+VMC.US,D,20160229,000000,93.1483,93.7036,92.7035,92.7234,1030888.0665069,0
+VMC.US,D,20160301,000000,93.8783,96.2358,92.487,95.641,1101856.8083132,0
+VMC.US,D,20160302,000000,95.208,96.4611,94.3828,96.2288,1250969.2090649,0
+VMC.US,D,20160303,000000,96.4711,97.0987,95.2655,96.6717,1164065.6056716,0
+VMC.US,D,20160304,000000,96.8166,97.2944,95.3102,95.7751,1334583.9311424,0
+VMC.US,D,20160307,000000,95.348,97.0987,94.9329,96.9537,1194175.0825074,0
+VMC.US,D,20160308,000000,95.8505,96.9835,94.6757,96.1216,1326673.899686,0
+VMC.US,D,20160309,000000,97.1584,97.1881,95.6022,96.5248,1228625.7618397,0
+VMC.US,D,20160310,000000,96.935,97.633,95.918,97.1484,989930.11495673,0
+VMC.US,D,20160311,000000,98.0402,98.4911,96.8763,97.9815,782549.33098904,0
+VMC.US,D,20160314,000000,97.8445,98.197,96.6519,97.633,1095027.2942028,0
+VMC.US,D,20160315,000000,96.7779,98.0996,96.2745,97.4363,849813.29803691,0
+VMC.US,D,20160316,000000,97.2358,97.633,96.4324,97.485,1064214.9272387,0
+VMC.US,D,20160317,000000,97.1484,99.056,96.9737,98.5108,1158540.1642201,0
+VMC.US,D,20160318,000000,98.7214,99.4632,98.4057,99.1951,1411344.9709676,0
+VMC.US,D,20160321,000000,99.1951,99.2348,98.2169,98.7115,717450.42665677,0
+VMC.US,D,20160322,000000,98.3173,99.1454,98.0202,98.7512,901108.1652967,0
+VMC.US,D,20160323,000000,98.1296,99.3639,97.9338,98.4314,803344.00311819,0
+VMC.US,D,20160324,000000,98.2377,98.9369,97.8941,98.907,568590.78438948,0
+VMC.US,D,20160328,000000,98.9766,99.9691,98.9766,99.3639,655934.44936741,0
+VMC.US,D,20160329,000000,99.0064,100.466,98.8078,99.7015,720504.67559468,0
+VMC.US,D,20160330,000000,99.8014,100.189,98.4711,99.2645,705676.51350743,0
+VMC.US,D,20160331,000000,99.4532,100.486,98.1683,99.344,1234971.9131113,0
+VMC.US,D,20160401,000000,99.0361,101.45,98.7809,100.903,1228765.7356618,0
+VMC.US,D,20160404,000000,100.733,100.733,98.9369,99.7712,833618.62892404,0
+VMC.US,D,20160405,000000,98.6718,99.602,98.4414,99.3341,950993.22427654,0
+VMC.US,D,20160406,000000,99.3242,101.26,99.2448,100.376,1288667.4824707,0
+VMC.US,D,20160407,000000,99.7314,99.9291,98.8773,99.6218,837783.60538535,0
+VMC.US,D,20160408,000000,100.616,102.571,100.616,101.637,1292784.122648,0
+VMC.US,D,20160411,000000,102.651,103.157,100.199,100.268,1163709.1255779,0
+VMC.US,D,20160412,000000,100.209,100.596,99.5426,100.268,1170304.0073104,0
+VMC.US,D,20160413,000000,101.131,101.25,98.8476,100.486,1498837.6728207,0
+VMC.US,D,20160414,000000,100.695,100.695,99.8803,100.306,876318.70070575,0
+VMC.US,D,20160415,000000,100.366,100.803,100.019,100.695,583540.79419235,0
+VMC.US,D,20160418,000000,100.476,101.946,100.218,101.717,437868.32564366,0
+VMC.US,D,20160419,000000,101.916,102.492,100.913,101.47,681927.28602588,0
+VMC.US,D,20160420,000000,101.23,103.127,100.813,102.303,905476.55695269,0
+VMC.US,D,20160421,000000,102.79,103.127,101.539,101.608,682956.44607024,0
+VMC.US,D,20160422,000000,101.847,102.958,101.549,102.462,661801.26582379,0
+VMC.US,D,20160425,000000,102.413,102.71,101.936,102.631,536971.80568812,0
+VMC.US,D,20160426,000000,103.078,103.435,101.897,102.76,746281.0059816,0
+VMC.US,D,20160427,000000,102.958,104.618,102.81,104.318,711039.8270067,0
+VMC.US,D,20160428,000000,103.376,104.438,102.154,102.274,1066350.7867828,0
+VMC.US,D,20160429,000000,101.807,102.035,100.199,101.31,1069496.673259,0
+VMC.US,D,20160502,000000,101.867,103.008,101.24,102.631,1036279.5761716,0
+VMC.US,D,20160503,000000,105.133,107.467,102.89,107.03,2918738.1660357,0
+VMC.US,D,20160504,000000,106.712,107.377,103.147,105.649,2437375.240944,0
+VMC.US,D,20160505,000000,106.593,107.756,105.59,107.736,1530812.1246099,0
+VMC.US,D,20160506,000000,107.506,108.063,105.898,107.686,1030508.4252771,0
+VMC.US,D,20160509,000000,107.506,109.096,107.368,108.757,807571.41394619,0
+VMC.US,D,20160510,000000,109.154,110.764,108.51,110.665,1088450.5385768,0
+VMC.US,D,20160511,000000,110.377,111.052,108.35,108.43,892700.67291867,0
+VMC.US,D,20160512,000000,109.184,110.218,108.133,109.284,894708.64271167,0
+VMC.US,D,20160513,000000,108.927,109.701,108.36,108.827,631520.59798245,0
+VMC.US,D,20160516,000000,109.573,110.645,109.244,109.304,899241.17633169,0
+VMC.US,D,20160517,000000,109.057,109.611,108.053,108.837,780789.08465094,0
+VMC.US,D,20160518,000000,108.4,109.691,108.083,108.698,527498.90105282,0
+VMC.US,D,20160519,000000,107.854,108.083,106.663,107.189,1011106.4423274,0
+VMC.US,D,20160520,000000,107.864,109.344,107.854,108.927,1205403.1984513,0
+VMC.US,D,20160523,000000,108.977,111.141,108.977,110.645,850635.01486294,0
+VMC.US,D,20160524,000000,111.688,113.216,110.824,112.282,998754.50778326,0
+VMC.US,D,20160525,000000,112.452,113.406,112.452,113.186,705145.82139062,0
+VMC.US,D,20160526,000000,113.186,113.495,111.985,112.412,1033282.7265709,0
+VMC.US,D,20160527,000000,112.352,112.452,111.002,111.36,1082927.1111372,0
+VMC.US,D,20160531,000000,111.379,111.678,109.254,110.068,936794.4408857,0
+VMC.US,D,20160601,000000,109.374,110.932,109.096,110.317,898851.46504288,0
+VMC.US,D,20160602,000000,109.583,109.93,108.083,108.897,1275544.1813962,0
+VMC.US,D,20160603,000000,108.897,109.394,107.696,109.077,767761.44913836,0
+VMC.US,D,20160606,000000,109.284,110.178,108.65,109.721,538905.25704347,0
+VMC.US,D,20160607,000000,109.681,111.091,109.681,110.357,528954.02459891,0
+VMC.US,D,20160608,000000,110.764,111.846,110.098,111.588,736535.20274355,0
+VMC.US,D,20160609,000000,110.804,111.241,109.93,110.148,501664.16432288,0
+VMC.US,D,20160610,000000,109.384,109.474,108.043,108.877,506016.44388424,0
+VMC.US,D,20160613,000000,108.45,109.483,107.686,107.716,876925.92527204,0
+VMC.US,D,20160614,000000,107.457,107.874,106.365,107.616,747422.95068836,0
+VMC.US,D,20160615,000000,107.893,108.777,107.03,107.07,877957.09932822,0
+VMC.US,D,20160616,000000,106.365,107.893,105.739,107.526,882305.35086593,0
+VMC.US,D,20160617,000000,107.319,107.676,106.593,107.437,1063791.9847547,0
+VMC.US,D,20160620,000000,109.057,109.651,108.143,108.62,1082996.5945453,0
+VMC.US,D,20160621,000000,108.757,109.851,108.63,109.533,952806.8419281,0
+VMC.US,D,20160622,000000,109.583,109.89,108.797,109.154,610507.40556992,0
+VMC.US,D,20160623,000000,110.297,112.245,110.168,112.205,673027.36775579,0
+VMC.US,D,20160624,000000,107.883,114.269,107.864,111.817,3272990.7625961,0
+VMC.US,D,20160627,000000,110.585,111.191,106.762,107.299,1400409.8937448,0
+VMC.US,D,20160628,000000,108.3,109.164,107.883,108.977,909067.54004289,0
+VMC.US,D,20160629,000000,109.91,112.105,109.661,111.856,592062.0782387,0
+VMC.US,D,20160630,000000,112.125,113.902,111.598,113.456,1191468.25061,0
+VMC.US,D,20160701,000000,113.643,114.279,112.195,112.999,1100270.7739983,0
+VMC.US,D,20160705,000000,112.045,113.049,111.598,112.779,687268.44539504,0
+VMC.US,D,20160706,000000,112.175,114.846,112.175,114.657,967463.81300993,0
+VMC.US,D,20160707,000000,115.243,115.243,114.021,114.826,452353.09871415,0
+VMC.US,D,20160708,000000,115.967,117.169,115.133,116.524,1404335.2027985,0
+VMC.US,D,20160711,000000,118.49,119.889,116.524,116.891,810431.31074263,0
+VMC.US,D,20160712,000000,117.855,118.907,117.238,118.45,875594.6634534,0
+VMC.US,D,20160713,000000,119.016,119.215,118.321,118.579,758168.71079926,0
+VMC.US,D,20160714,000000,119.165,119.572,116.981,117.586,901091.04619616,0
+VMC.US,D,20160715,000000,117.954,118.401,117.228,117.655,686417.5253975,0
+VMC.US,D,20160718,000000,117.735,118.222,116.801,117.805,695539.99197465,0
+VMC.US,D,20160719,000000,117.258,117.845,116.692,117.477,812292.25767215,0
+VMC.US,D,20160720,000000,117.606,118.986,116.851,118.281,689389.19985044,0
+VMC.US,D,20160721,000000,117.984,118.431,116.911,118.222,979993.98760087,0
+VMC.US,D,20160722,000000,118.48,119.404,118.281,119.135,582101.78274091,0
+VMC.US,D,20160725,000000,118.768,119.662,117.805,117.934,939618.08546924,0
+VMC.US,D,20160726,000000,117.428,117.785,116.364,117.248,1188890.3154695,0
+VMC.US,D,20160727,000000,117.288,118.937,117.288,118.45,934322.24136624,0
+VMC.US,D,20160728,000000,118.252,119.919,118.053,119.662,582916.45052553,0
+VMC.US,D,20160729,000000,119.502,119.502,116.424,116.891,1699228.8287377,0
+VMC.US,D,20160801,000000,114.16,114.876,109.027,109.641,4425545.2836618,0
+VMC.US,D,20160802,000000,109.374,111.271,108.49,109.88,2169835.9236594,0
+VMC.US,D,20160803,000000,110.118,111.965,109.284,110.864,1288752.0709674,0
+VMC.US,D,20160804,000000,110.864,111.638,110.248,110.952,856808.96812316,0
+VMC.US,D,20160805,000000,111.321,112.562,111.231,112.155,1011971.4604077,0
+VMC.US,D,20160808,000000,112.272,114.627,112.205,113.356,1508860.4026852,0
+VMC.US,D,20160809,000000,113.475,114.25,112.352,112.71,786614.61386483,0
+VMC.US,D,20160810,000000,113.376,114.896,112.999,114.577,1178532.2526356,0
+VMC.US,D,20160811,000000,114.786,115.451,113.793,114.15,1079089.4115981,0
+VMC.US,D,20160812,000000,114.25,114.726,111.798,112.105,944923.9996314,0
+VMC.US,D,20160815,000000,112.552,113.942,112.115,112.889,946477.80975708,0
+VMC.US,D,20160816,000000,112.829,112.829,110.834,111.261,892712.75698964,0
+VMC.US,D,20160817,000000,111.111,111.111,107.953,110.864,1431176.9454427,0
+VMC.US,D,20160818,000000,110.357,111.875,110.118,111.341,668259.19475184,0
+VMC.US,D,20160819,000000,110.824,111.341,109.354,110.02,1290759.0337544,0
+VMC.US,D,20160822,000000,109.661,112.482,108.698,112.264,909233.69601874,0
+VMC.US,D,20160823,000000,112.552,113.069,112.155,112.779,810954.95381805,0
+VMC.US,D,20160824,000000,112.452,113.673,112.185,113.535,1073654.6006789,0
+VMC.US,D,20160825,000000,113.515,113.515,110.495,111.012,1307657.6000014,0
+VMC.US,D,20160826,000000,111.271,111.836,109.037,109.611,899110.26556284,0
+VMC.US,D,20160829,000000,109.543,111.012,109.126,110.337,609845.80268426,0
+VMC.US,D,20160830,000000,110.467,110.467,109.354,109.761,635365.34656304,0
+VMC.US,D,20160831,000000,109.631,109.631,107.109,107.516,1098380.6238973,0
+VMC.US,D,20160901,000000,107,107,104.528,106.106,2032527.6462344,0
+VMC.US,D,20160902,000000,107.119,108.213,106.445,108.093,962744.98329578,0
+VMC.US,D,20160906,000000,108.49,108.707,105.928,106.653,949176.58560725,0
+VMC.US,D,20160907,000000,106.653,108.013,106.176,106.643,926482.70032384,0
+VMC.US,D,20160908,000000,106.663,107.099,105.015,105.202,1321728.4936412,0
+VMC.US,D,20160909,000000,104.24,104.24,101.121,101.847,1597598.7708544,0
+VMC.US,D,20160912,000000,101.39,106.166,101.19,105.879,1790881.4720226,0
+VMC.US,D,20160913,000000,104.935,105.442,103.217,103.754,943610.86391922,0
+VMC.US,D,20160914,000000,103.376,104.478,102.82,103.008,1304282.1161769,0
+VMC.US,D,20160915,000000,103.247,104.141,102.154,103.614,1194964.5751443,0
+VMC.US,D,20160916,000000,103.634,104.001,102.164,102.303,1931239.9703619,0
+VMC.US,D,20160919,000000,103.038,103.524,101.22,101.558,1154109.3381975,0
+VMC.US,D,20160920,000000,101.936,101.936,100.486,101.151,975737.37360137,0
+VMC.US,D,20160921,000000,101.877,104.151,100.873,103.823,1267574.7365908,0
+VMC.US,D,20160922,000000,105.162,106.702,104.775,106.563,1653366.7583852,0
+VMC.US,D,20160923,000000,106.186,106.683,105.332,105.819,1117168.3332392,0
+VMC.US,D,20160926,000000,105.065,108.261,104.518,107.119,1738299.6512045,0
+VMC.US,D,20160927,000000,107.289,108.29,106.533,107.746,1720170.5237304,0
+VMC.US,D,20160928,000000,108.698,112.662,107.903,109.126,2052410.9780112,0
+VMC.US,D,20160929,000000,107.249,109.741,105.719,108.49,2548251.6271319,0
+VMC.US,D,20160930,000000,108.65,109.027,107.289,107.387,1744261.1262169,0
+VMC.US,D,20161003,000000,107,107.289,103.574,104.548,1579695.2127051,0
+VMC.US,D,20161004,000000,104.687,104.945,103.257,104.687,1469232.7059479,0
+VMC.US,D,20161005,000000,105.372,105.709,102.83,103.257,1533220.8827567,0
+VMC.US,D,20161006,000000,103.217,105.402,102.87,105.104,1504296.6518818,0
+VMC.US,D,20161007,000000,104.845,105.065,100.228,100.536,2908379.0961959,0
+VMC.US,D,20161010,000000,101.717,102.7,101.151,101.27,1250218.9896589,0
+VMC.US,D,20161011,000000,101.033,101.568,100.109,100.763,1078061.2585596,0
+VMC.US,D,20161012,000000,100.773,101.598,100.089,101.44,1197296.8008416,0
+VMC.US,D,20161013,000000,100.069,102.81,99.8314,102.7,1047927.6135817,0
+VMC.US,D,20161014,000000,103.524,104.081,103.177,103.634,1146184.2016523,0
+VMC.US,D,20161017,000000,103.961,106.96,103.475,106.295,1949736.6549948,0
+VMC.US,D,20161018,000000,107.706,107.883,105.352,105.422,985926.25944169,0
+VMC.US,D,20161019,000000,105.879,105.879,103.098,104.289,1001680.8669701,0
+VMC.US,D,20161020,000000,104.201,104.735,102.333,104.001,769918.45580666,0
+VMC.US,D,20161021,000000,103.088,105.472,102.919,105.332,821918.22720643,0
+VMC.US,D,20161024,000000,105.839,106.583,105.202,106.176,468755.21104536,0
+VMC.US,D,20161025,000000,106.266,106.435,104.608,104.678,726714.88106782,0
+VMC.US,D,20161026,000000,105.699,106.633,104.091,105.958,1122491.366502,0
+VMC.US,D,20161027,000000,105.958,106.116,104.468,105.609,721573.1088697,0
+VMC.US,D,20161028,000000,105.839,108.163,105.491,106.276,1204418.3466672,0
+VMC.US,D,20161031,000000,106.902,107.983,106.503,106.882,1070598.3377291,0
+VMC.US,D,20161101,000000,107.447,110.675,107.447,109.164,1713563.557927,0
+VMC.US,D,20161102,000000,109.204,109.671,106.056,106.266,1644364.1255119,0
+VMC.US,D,20161103,000000,106.663,108.34,104.895,107.746,1743975.1365371,0
+VMC.US,D,20161104,000000,108.281,111.955,107.953,110.248,1700305.31806,0
+VMC.US,D,20161107,000000,112.015,112.919,111.121,111.817,1560492.6169264,0
+VMC.US,D,20161108,000000,111.895,113.416,111.488,113.059,1464702.1863397,0
+VMC.US,D,20161109,000000,121.191,129.205,120.933,124.23,5691756.5342449,0
+VMC.US,D,20161110,000000,125.074,130.466,124.508,128.47,2772448.4028616,0
+VMC.US,D,20161111,000000,127.884,128.331,125.372,126.682,2421723.3480189,0
+VMC.US,D,20161114,000000,127.556,127.923,125.084,127.279,3468440.5404917,0
+VMC.US,D,20161115,000000,126.722,128.55,126.216,127.139,1877285.6004826,0
+VMC.US,D,20161116,000000,124.358,124.578,122.482,123.008,2593235.5883272,0
+VMC.US,D,20161117,000000,122.432,123.097,120.129,122.631,1785391.2757782,0
+VMC.US,D,20161118,000000,122.015,122.949,120.943,121.062,1499299.8885354,0
+VMC.US,D,20161121,000000,121.767,122.939,120.773,121.141,1277892.5191882,0
+VMC.US,D,20161122,000000,121.986,122.194,120.336,121.062,1209162.3515292,0
+VMC.US,D,20161123,000000,120.913,122.74,119.492,122.611,1407455.9141268,0
+VMC.US,D,20161125,000000,122.929,124.955,122.929,124.925,730009.80441923,0
+VMC.US,D,20161128,000000,125.015,125.015,117.695,117.805,3516329.7137495,0
+VMC.US,D,20161129,000000,117.874,119.85,117.705,119.285,1596409.4968697,0
+VMC.US,D,20161130,000000,120.267,121.141,118.808,118.828,1409666.2921085,0
+VMC.US,D,20161201,000000,119.036,120.209,117.864,118.678,1681914.3690482,0
+VMC.US,D,20161202,000000,118.51,120.684,118.212,120.189,1088166.562909,0
+VMC.US,D,20161205,000000,120.079,121.39,119.075,120.596,1288856.7995824,0
+VMC.US,D,20161206,000000,120.973,121.757,120.218,121.479,789341.58588062,0
+VMC.US,D,20161207,000000,121.578,123.257,120.773,122.86,1333160.0247797,0
+VMC.US,D,20161208,000000,123.316,123.644,121.023,122.094,1502521.3004551,0
+VMC.US,D,20161209,000000,121.966,122.403,119.929,121.548,1114671.9655778,0
+VMC.US,D,20161212,000000,121.32,121.628,117.994,118.261,1417240.9905954,0
+VMC.US,D,20161213,000000,118.897,120.536,118.013,118.609,1423112.8420814,0
+VMC.US,D,20161214,000000,118.579,120.089,116.981,117.934,1425961.6618129,0
+VMC.US,D,20161215,000000,118.391,119.075,116.673,117.218,950038.58266984,0
+VMC.US,D,20161216,000000,117.308,118.102,116.256,116.761,1434592.7095038,0
+VMC.US,D,20161219,000000,116.771,117.596,115.233,117.448,1305318.3252626,0
+VMC.US,D,20161220,000000,117.378,120.039,116.454,119.105,1069663.8362407,0
+VMC.US,D,20161221,000000,119.205,119.949,118.957,119.344,837607.37935035,0
+VMC.US,D,20161222,000000,118.986,119.662,118.202,118.5,583818.7278247,0
+VMC.US,D,20161223,000000,118.808,119.305,117.159,118.768,536096.71754865,0
+VMC.US,D,20161227,000000,118.966,121.161,118.838,120.636,426823.48477622,0
+VMC.US,D,20161228,000000,121.657,122.66,119.672,119.989,839431.06706105,0
+VMC.US,D,20161229,000000,120.179,121.986,119.989,120.366,826763.93966577,0
+VMC.US,D,20161230,000000,120.813,121.42,117.984,118.361,757276.50355923,0
+VMC.US,D,20170103,000000,119.195,120.189,116.791,117.855,1073428.0243481,0
+VMC.US,D,20170104,000000,117.705,121.033,117.338,120.873,888689.76836224,0
+VMC.US,D,20170105,000000,120.526,121.657,119.452,120.536,835053.61235183,0
+VMC.US,D,20170106,000000,119.642,120.228,116.682,117.09,1167696.8689983,0
+VMC.US,D,20170109,000000,116.891,117.09,115.917,116.057,943551.45057028,0
+VMC.US,D,20170110,000000,116.354,117.09,115.76,116.921,726880.03003776,0
+VMC.US,D,20170111,000000,117.041,117.041,115.858,116.791,517818.55319919,0
+VMC.US,D,20170112,000000,116.702,116.791,114.24,115.897,881005.30623064,0
+VMC.US,D,20170113,000000,116.057,117.745,116.027,117.655,949848.25855205,0
+VMC.US,D,20170117,000000,117.626,117.626,114.935,116.971,794038.26146465,0
+VMC.US,D,20170118,000000,117.06,120.714,116.147,120.406,1662349.2511403,0
+VMC.US,D,20170119,000000,120.626,121.44,118.391,119.443,1390543.2497969,0
+VMC.US,D,20170120,000000,119.969,123.237,119.969,122.81,1378513.5571454,0
+VMC.US,D,20170123,000000,122.979,123.426,121.181,122.492,1170483.254363,0
+VMC.US,D,20170124,000000,123.267,126.116,122.66,125.183,1212253.8596859,0
+VMC.US,D,20170125,000000,126.981,128.877,126.832,127.933,1664363.2629687,0
+VMC.US,D,20170126,000000,128.58,129.423,127.049,127.903,1009941.3364846,0
+VMC.US,D,20170127,000000,128.52,128.638,126.632,127.059,536824.78282464,0
+VMC.US,D,20170130,000000,126.623,126.623,122.68,123.624,1838971.0394574,0
+VMC.US,D,20170131,000000,123.664,124.488,119.969,121.38,1571117.5363276,0
+VMC.US,D,20170201,000000,121.966,122.72,120.586,121.37,1318688.342786,0
+VMC.US,D,20170202,000000,121.539,123.067,120.655,121.072,1291220.2424633,0
+VMC.US,D,20170203,000000,121.966,122.84,121.171,121.876,890050.23335239,0
+VMC.US,D,20170206,000000,121.737,122.114,119.831,121.141,1344143.4382863,0
+VMC.US,D,20170207,000000,114.19,118.212,114.06,115.193,4503219.6778512,0
+VMC.US,D,20170208,000000,114.826,116.304,112.135,113.763,3057897.3203311,0
+VMC.US,D,20170209,000000,114.2,114.816,113.296,113.972,2314190.2214664,0
+VMC.US,D,20170210,000000,114.896,117.665,114.706,115.947,2357303.1656728,0
+VMC.US,D,20170213,000000,117.725,122.234,115.74,115.819,2171815.6972868,0
+VMC.US,D,20170214,000000,115.372,116.117,113.972,116.077,1699298.3121458,0
+VMC.US,D,20170215,000000,116.117,117.258,115.72,116.434,1407992.6482791,0
+VMC.US,D,20170216,000000,116.524,116.831,113.316,113.872,1653417.1086809,0
+VMC.US,D,20170217,000000,113.723,114.031,111.856,112.849,1556324.6194473,0
+VMC.US,D,20170221,000000,113.456,115.789,113.316,114.746,1662397.5874242,0
+VMC.US,D,20170222,000000,114.954,115.789,113.723,113.863,1208448.3843359,0
+VMC.US,D,20170223,000000,114.041,114.449,108.807,110.268,3759045.3282422,0
+VMC.US,D,20170224,000000,108.787,112.215,108.133,111.658,1891185.3031169,0
+VMC.US,D,20170227,000000,111.131,116.344,110.714,114.299,1998815.1022373,0
+VMC.US,D,20170228,000000,114.657,115.5,113.545,114.299,1677662.7900782,0
+VMC.US,D,20170301,000000,116.732,118.738,116.127,117.855,2777432.0751313,0
+VMC.US,D,20170302,000000,117.755,117.775,114.686,114.974,1685161.9631216,0
+VMC.US,D,20170303,000000,115.193,115.937,114.269,115.113,1520529.5872195,0
+VMC.US,D,20170306,000000,114.25,115.143,113.456,113.942,1050248.7622141,0
+VMC.US,D,20170307,000000,113.723,113.962,111.508,112.175,1386336.9860932,0
+VMC.US,D,20170308,000000,112.412,114.041,112.175,112.879,943346.02136377,0
+VMC.US,D,20170309,000000,112.7,113.673,109.454,110.794,1938813.6618429,0
+VMC.US,D,20170310,000000,111.985,113.982,110.794,112.532,1747842.0392479,0
+VMC.US,D,20170313,000000,112.652,113.475,111.995,113.356,1325025.4310044,0
+VMC.US,D,20170314,000000,112.342,113.306,111.498,111.778,847511.28251695,0
+VMC.US,D,20170315,000000,111.965,113.029,110.794,112.612,2199727.8872177,0
+VMC.US,D,20170316,000000,113.276,113.346,109.781,110.307,2063582.7016238,0
+VMC.US,D,20170317,000000,110.447,111.469,110.258,110.377,1856871.576589,0
+VMC.US,D,20170320,000000,110.714,110.844,108.61,109.047,1445767.4541342,0
+VMC.US,D,20170321,000000,109.801,110.098,107.736,108.133,1369697.2203662,0
+VMC.US,D,20170322,000000,108.033,109.533,107.407,109.284,1299910.7035032,0
+VMC.US,D,20170323,000000,109.264,110.218,108.39,109.374,1259180.3352897,0
+VMC.US,D,20170324,000000,108.947,109.214,105.699,106.832,1753408.7679418,0
+VMC.US,D,20170327,000000,104.26,107.139,103.247,106.603,2004553.0219366,0
+VMC.US,D,20170328,000000,106.365,109.424,106.256,108.62,1793233.8378382,0
+VMC.US,D,20170329,000000,109.284,112.562,108.917,111.985,2142798.8218678,0
+VMC.US,D,20170330,000000,114.21,115.243,110.754,111.538,2216427.0662937,0
+VMC.US,D,20170331,000000,111.201,114.726,111.111,114.18,1769224.8028309,0
+VMC.US,D,20170403,000000,113.853,114.379,111.718,113.128,1338967.4278872,0
+VMC.US,D,20170404,000000,113.098,113.673,112.165,113.019,1212523.7372709,0
+VMC.US,D,20170405,000000,113.515,114.826,111.826,112.035,1596611.9050585,0
+VMC.US,D,20170406,000000,112.282,113.982,112.195,113.118,1068433.2750135,0
+VMC.US,D,20170407,000000,114.637,117.785,114.637,117.517,3085207.3207255,0
+VMC.US,D,20170410,000000,117.298,117.298,114.686,114.994,1562483.4676188,0
+VMC.US,D,20170411,000000,114.567,115.293,112.671,114.856,943038.88455993,0
+VMC.US,D,20170412,000000,114.607,114.607,111.161,111.778,1284589.108518,0
+VMC.US,D,20170413,000000,111.211,111.925,110.188,111.141,1332635.3746984,0
+VMC.US,D,20170417,000000,111.321,112.402,111.151,112.005,768919.50593974,0
+VMC.US,D,20170418,000000,111.429,112.145,110.287,110.794,794496.44915563,0
+VMC.US,D,20170419,000000,111.598,112.681,110.814,111.271,888119.80301477,0
+VMC.US,D,20170420,000000,111.817,114.22,111.598,113.565,837541.92396593,0
+VMC.US,D,20170421,000000,113.643,115.004,113.049,114.657,1259372.6734194,0
+VMC.US,D,20170424,000000,115.74,116.344,115.093,115.64,1028127.8632959,0
+VMC.US,D,20170425,000000,116.324,116.991,114.846,115.093,1190808.6617361,0
+VMC.US,D,20170426,000000,115.153,115.153,113.972,114.419,948088.01221396,0
+VMC.US,D,20170427,000000,114.537,116.544,113.643,116.374,751004.87072531,0
+VMC.US,D,20170428,000000,116.217,116.265,114.449,114.567,801221.23465095,0
+VMC.US,D,20170501,000000,114.915,118.639,114.617,116.911,1596606.8700289,0
+VMC.US,D,20170502,000000,119.472,122.571,119.364,121.727,2732593.1227876,0
+VMC.US,D,20170503,000000,120.903,122.551,120.257,120.923,1224107.3263025,0
+VMC.US,D,20170504,000000,121.013,122.571,120.287,121.628,1155783.9890329,0
+VMC.US,D,20170505,000000,121.628,122.134,120.664,121.062,973041.61876894,0
+VMC.US,D,20170508,000000,120.744,120.744,118.441,120.059,1021001.2824407,0
+VMC.US,D,20170509,000000,120.366,120.466,118.917,119.512,1451350.2949227,0
+VMC.US,D,20170510,000000,122.959,126.772,122.631,123.793,2547893.1330265,0
+VMC.US,D,20170511,000000,122.76,123.187,120.209,122.293,1663636.2046987,0
+VMC.US,D,20170512,000000,122.253,122.253,120.606,121.548,994121.27357182,0
+VMC.US,D,20170515,000000,121.697,123.991,120.189,123.872,1241164.9994839,0
+VMC.US,D,20170516,000000,123.872,123.872,121.598,121.618,809443.43794076,0
+VMC.US,D,20170517,000000,119.394,119.522,116.464,118.371,1743511.9138166,0
+VMC.US,D,20170518,000000,117.864,120.356,116.951,119.462,983663.51715239,0
+VMC.US,D,20170519,000000,120.169,121.181,118.966,119.364,817092.65486536,0
+VMC.US,D,20170522,000000,119.831,121.013,119.404,120.536,619050.84374637,0
+VMC.US,D,20170523,000000,120.664,121.976,119.899,120.277,810415.198648,0
+VMC.US,D,20170524,000000,119.85,120.059,117.149,118.808,1596891.8527025,0
+VMC.US,D,20170525,000000,119.394,123.534,119.195,121.32,2089931.01137,0
+VMC.US,D,20170526,000000,120.664,121.043,118.888,120.069,1049673.761837,0
+VMC.US,D,20170530,000000,119.275,119.622,118.013,118.738,945054.91040025,0
+VMC.US,D,20170531,000000,118.728,119.046,117.626,118.371,1219783.2429067,0
+VMC.US,D,20170601,000000,118.788,121.003,118.122,120.446,1188693.9493163,0
+VMC.US,D,20170602,000000,120.297,120.446,119.662,119.909,766035.44100134,0
+VMC.US,D,20170605,000000,119.512,120.476,119.165,119.562,814311.30453022,0
+VMC.US,D,20170606,000000,118.986,119.722,118.192,118.848,878203.81577721,0
+VMC.US,D,20170607,000000,119.404,121.608,119.135,120.336,900976.24752194,0
+VMC.US,D,20170608,000000,120.646,123.346,120.019,121.866,1277139.2787643,0
+VMC.US,D,20170609,000000,122.263,125.054,121.926,123.754,1106305.7604423,0
+VMC.US,D,20170612,000000,123.038,124.23,121.548,123.356,1081803.2925369,0
+VMC.US,D,20170613,000000,123.783,125.858,123.614,125.58,810786.78383036,0
+VMC.US,D,20170614,000000,125.342,125.441,122.313,122.69,1055238.4765191,0
+VMC.US,D,20170615,000000,121.141,122.462,120.218,122.164,691917.79170111,0
+VMC.US,D,20170616,000000,122.164,123.803,121.946,122.85,953025.3622115,0
+VMC.US,D,20170619,000000,123.474,124.398,122.84,123.664,562778.34625247,0
+VMC.US,D,20170620,000000,123.177,123.664,122.114,122.988,944015.68029675,0
+VMC.US,D,20170621,000000,123.008,123.734,121.37,121.697,864912.3447151,0
+VMC.US,D,20170622,000000,121.687,123.644,121.171,122.81,772976.73276822,0
+VMC.US,D,20170623,000000,122.85,125.928,122.611,125.55,1282796.6379905,0
+VMC.US,D,20170626,000000,126.662,128.123,125.57,126.742,1535073.7736389,0
+VMC.US,D,20170627,000000,126.107,126.235,124.468,124.775,1209017.3426775,0
+VMC.US,D,20170628,000000,125.6,125.977,123.544,123.624,1156448.6129362,0
+VMC.US,D,20170629,000000,123.396,123.396,119.672,120.616,1336157.8813864,0
+VMC.US,D,20170630,000000,121.023,121.995,119.334,120.306,1341314.7586732,0
+VMC.US,D,20170703,000000,120.823,121.479,119.215,120.734,738726.44761294,0
+VMC.US,D,20170705,000000,120.993,123.435,120.873,123.435,1620729.6967045,0
+VMC.US,D,20170706,000000,122.73,123.554,121.697,122.919,1510147.3562436,0
+VMC.US,D,20170707,000000,122.889,122.929,121.043,121.697,1108708.4765537,0
+VMC.US,D,20170710,000000,121.171,121.171,119.275,119.572,1111622.7516695,0
+VMC.US,D,20170711,000000,120.029,120.029,117.378,118.778,1100099.5829928,0
+VMC.US,D,20170712,000000,120.586,120.586,118.818,119.811,1003023.2058538,0
+VMC.US,D,20170713,000000,119.652,120.873,118.331,119.006,1104561.6261988,0
+VMC.US,D,20170714,000000,119.334,119.899,118.371,118.649,596734.58568079,0
+VMC.US,D,20170717,000000,118.271,119.394,117.795,118.401,836746.38929368,0
+VMC.US,D,20170718,000000,117.566,118.122,116.354,116.831,880444.40393641,0
+VMC.US,D,20170719,000000,117.07,119.205,116.682,119.135,1043011.4107084,0
+VMC.US,D,20170720,000000,118.966,119.722,117.825,118.976,595565.45181436,0
+VMC.US,D,20170721,000000,118.529,119.841,118.421,119.841,641164.69362318,0
+VMC.US,D,20170724,000000,119.672,120.486,118.758,120.139,917252.48411388,0
+VMC.US,D,20170725,000000,120.883,121.787,120.069,120.704,922527.18109269,0
+VMC.US,D,20170726,000000,120.496,120.636,118.371,119.315,1144481.3546514,0
+VMC.US,D,20170727,000000,119.036,119.622,117.428,117.785,1053856.8644048,0
+VMC.US,D,20170728,000000,117.695,118.073,115.76,117.755,1756339.1551523,0
+VMC.US,D,20170731,000000,118.112,118.261,116.811,116.921,1319237.1610093,0
+VMC.US,D,20170801,000000,117.566,118.261,110.407,113.206,3451242.8934884,0
+VMC.US,D,20170802,000000,113.972,117.298,108.747,116.921,5073052.1005329,0
+VMC.US,D,20170803,000000,116.951,117.974,113.604,114.09,2044336.8045908,0
+VMC.US,D,20170804,000000,114.269,116.504,113.653,115.7,1230232.9432788,0
+VMC.US,D,20170807,000000,115.461,116.911,114.726,114.736,1192062.3840994,0
+VMC.US,D,20170808,000000,114.478,114.478,112.264,112.412,1195136.7731556,0
+VMC.US,D,20170809,000000,112.185,112.392,110.814,111.935,1311530.5447476,0
+VMC.US,D,20170810,000000,111.578,111.698,108.907,108.937,1397693.998794,0
+VMC.US,D,20170811,000000,109.047,109.404,108.203,108.45,1129728.7180076,0
+VMC.US,D,20170814,000000,109.116,109.651,108.143,109.384,1645184.8353321,0
+VMC.US,D,20170815,000000,109.573,111.508,109.573,110.734,1342303.638481,0
+VMC.US,D,20170816,000000,111.241,111.628,109.591,110.238,922953.1445944,0
+VMC.US,D,20170817,000000,109.591,110.168,108.3,108.36,797063.30723105,0
+VMC.US,D,20170818,000000,108.183,108.787,106.455,108.233,971601.60031157,0
+VMC.US,D,20170821,000000,108.49,108.49,106.355,107.129,1073486.4306911,0
+VMC.US,D,20170822,000000,107.486,109.841,107.387,109.591,1290130.662064,0
+VMC.US,D,20170823,000000,108.56,109.334,107.824,109.096,1329690.8894051,0
+VMC.US,D,20170824,000000,109.563,109.821,108.261,108.827,1082159.7726306,0
+VMC.US,D,20170825,000000,109.154,109.154,106.445,107.666,1453257.5641244,0
+VMC.US,D,20170828,000000,107.973,110.337,106.673,110.337,1739086.1228234,0
+VMC.US,D,20170829,000000,109.861,111.469,109.324,110.864,1864341.5464609,0
+VMC.US,D,20170830,000000,110.962,116.207,110.962,115.967,2379900.3783884,0
+VMC.US,D,20170831,000000,116.891,117.378,113.952,115.401,2183082.0794553,0
+VMC.US,D,20170901,000000,116.017,116.017,113.475,115.352,1317407.4312632,0
+VMC.US,D,20170905,000000,114.389,115.073,111.975,112.422,1579710.3177938,0
+VMC.US,D,20170906,000000,112.422,113.922,111.508,113.316,1565117.7950905,0
+VMC.US,D,20170907,000000,113.763,114.339,112.622,113.952,1213360.5591856,0
+VMC.US,D,20170908,000000,114.08,115.73,113.246,115.65,1125227.401571,0
+VMC.US,D,20170911,000000,115.153,115.52,111.241,111.351,1530228.0611797,0
+VMC.US,D,20170912,000000,111.846,112.809,111.459,112.282,974440.34998383,0
+VMC.US,D,20170913,000000,111.866,111.945,109.474,111.36,1114472.5784069,0
+VMC.US,D,20170914,000000,110.724,110.874,108.777,109.017,1437489.8655191,0
+VMC.US,D,20170915,000000,108.61,109.086,107.368,107.726,2031392.750569,0
+VMC.US,D,20170918,000000,108.3,111.221,108.3,110.01,1695541.1730798,0
+VMC.US,D,20170919,000000,110.088,110.337,108.39,109.611,1175626.0335671,0
+VMC.US,D,20170920,000000,110.138,112.492,109.771,112.482,1558196.6434418,0
+VMC.US,D,20170921,000000,112.799,113.078,110.784,111.351,942412.52688127,0
+VMC.US,D,20170922,000000,111.351,111.688,110.535,111.032,639989.51772125,0
+VMC.US,D,20170925,000000,110.884,111.281,109.284,110.148,995860.37278571,0
+VMC.US,D,20170926,000000,110.277,110.854,109.077,110.287,657836.68353941,0
+VMC.US,D,20170927,000000,110.694,114.299,110.447,113.098,1079809.4208267,0
+VMC.US,D,20170928,000000,113.226,114.547,113.166,113.376,1171493.281295,0
+VMC.US,D,20170929,000000,113.436,114.21,112.612,113.823,1002447.1984708,0
+VMC.US,D,20171002,000000,113.803,114.517,112.442,113.196,1091656.8454078,0
+VMC.US,D,20171003,000000,113.594,114.1,112.175,113.932,1042965.0884364,0
+VMC.US,D,20171004,000000,113.892,113.892,112.105,112.859,596923.90279267,0
+VMC.US,D,20171005,000000,112.829,115.093,112.372,115.044,1168149.0146538,0
+VMC.US,D,20171006,000000,114.1,115.044,113.495,114.439,1279483.5885327,0
+VMC.US,D,20171009,000000,114.23,115.333,113.713,114.379,689981.31932801,0
+VMC.US,D,20171010,000000,114.676,114.676,112.372,113.276,927486.68522034,0
+VMC.US,D,20171011,000000,113.366,113.574,111.191,111.608,1054377.4864625,0
+VMC.US,D,20171012,000000,111.111,112.662,110.942,112.095,1069820.9291633,0
+VMC.US,D,20171013,000000,112.939,112.939,110.467,110.665,987152.79264524,0
+VMC.US,D,20171016,000000,111.002,111.778,109.464,111.658,825592.7917875,0
+VMC.US,D,20171017,000000,111.241,112.115,110.992,111.36,644486.80613428,0
+VMC.US,D,20171018,000000,111.836,111.915,111.241,111.291,595813.17526926,0
+VMC.US,D,20171019,000000,110.704,114.517,110.535,114.24,1491254.9182865,0
+VMC.US,D,20171020,000000,114.766,116.614,114.279,115.74,1163630.5791166,0
+VMC.US,D,20171023,000000,115.73,116.097,114.369,115.233,1003297.1114625,0
+VMC.US,D,20171024,000000,115.323,117.845,115.323,117.785,1096301.1566844,0
+VMC.US,D,20171025,000000,117.308,117.547,115.48,116.414,1512342.6291366,0
+VMC.US,D,20171026,000000,117.07,117.934,115.073,117.08,1320271.3560832,0
+VMC.US,D,20171027,000000,116.624,117.159,115.451,116.524,872719.66156823,0
+VMC.US,D,20171030,000000,116.275,117.238,115.421,116.067,1416913.7136734,0
+VMC.US,D,20171031,000000,116.574,117.08,115.809,115.867,1010343.1318443,0
+VMC.US,D,20171101,000000,116.624,116.771,114.279,115.173,1879285.5142283,0
+VMC.US,D,20171102,000000,116.931,122.541,116.354,118.261,4071386.3386516,0
+VMC.US,D,20171103,000000,117.805,120.366,117.159,120.336,1637033.1224563,0
+VMC.US,D,20171106,000000,120.119,120.336,117.685,118.569,1050821.7485792,0
+VMC.US,D,20171107,000000,118.291,118.947,115.76,116.732,1348472.5567118,0
+VMC.US,D,20171108,000000,117.031,118.172,116.167,117.894,914438.90958947,0
+VMC.US,D,20171109,000000,117.497,118.828,116.584,118.639,1076399.6988011,0
+VMC.US,D,20171110,000000,118.092,118.48,116.454,118.082,1041368.9840622,0
+VMC.US,D,20171113,000000,117.388,118.47,117.318,117.984,763115.12385003,0
+VMC.US,D,20171114,000000,117.894,118.172,116.654,117.914,870861.73565645,0
+VMC.US,D,20171115,000000,117.645,117.735,115.401,115.69,1057099.4234487,0
+VMC.US,D,20171116,000000,116.246,119.662,115.51,117.845,1104347.1339392,0
+VMC.US,D,20171117,000000,117.318,118.937,116.981,117.11,1006340.2833352,0
+VMC.US,D,20171120,000000,117.021,119.325,116.791,117.864,823260.56609011,0
+VMC.US,D,20171121,000000,118.112,118.112,116.374,117.06,877957.09932822,0
+VMC.US,D,20171122,000000,117.208,117.884,116.354,117.169,639543.41410124,0
+VMC.US,D,20171124,000000,116.931,117.288,116.107,116.644,301578.13119796,0
+VMC.US,D,20171127,000000,116.574,116.881,113.098,114.07,1537476.4897503,0
+VMC.US,D,20171128,000000,114.409,116.097,114.16,116.007,872662.26223112,0
+VMC.US,D,20171129,000000,116.314,119.722,115.73,119.055,1212688.8862408,0
+VMC.US,D,20171130,000000,118.808,120.744,117.775,119.831,1615457.0137376,0
+VMC.US,D,20171201,000000,119.909,120.019,114.886,115.59,2003998.1616779,0
+VMC.US,D,20171204,000000,117.011,120.913,116.434,119.433,1950980.3072988,0
+VMC.US,D,20171205,000000,120.386,120.426,115.957,117.031,1075963.6652402,0
+VMC.US,D,20171206,000000,116.574,117.09,115.421,115.49,1290968.4909847,0
+VMC.US,D,20171207,000000,115.67,119.979,114.984,119.075,1770638.6391344,0
+VMC.US,D,20171208,000000,119.722,121.687,119.245,120.049,1417833.110073,0
+VMC.US,D,20171211,000000,119.205,119.801,116.673,117.238,1240468.1513912,0
+VMC.US,D,20171212,000000,117.388,119.065,115.303,115.877,1285315.1597821,0
+VMC.US,D,20171213,000000,116.504,118.212,115.77,117.408,1544191.2051865,0
+VMC.US,D,20171214,000000,117.368,117.408,113.813,114.666,1288912.1849078,0
+VMC.US,D,20171215,000000,115.819,116.911,114.974,115.213,1519429.9367611,0
+VMC.US,D,20171218,000000,115.867,117.775,114.429,116.663,1217165.0275297,0
+VMC.US,D,20171219,000000,116.811,117.179,113.356,113.723,1502736.7997207,0
+VMC.US,D,20171220,000000,114.647,114.796,112.264,113.466,1466753.457387,0
+VMC.US,D,20171221,000000,114.299,117.238,113.196,117.169,1405831.6135871,0
+VMC.US,D,20171222,000000,116.881,119.859,114.419,118.46,1214968.7476307,0
+VMC.US,D,20171226,000000,118.261,121.916,118.242,120.853,1004679.7305827,0
+VMC.US,D,20171227,000000,121.26,121.946,120.059,121.558,840314.21124784,0
+VMC.US,D,20171228,000000,121.578,122.035,120.704,121.667,782017.63186631,0
+VMC.US,D,20171229,000000,122.512,123.614,121.141,122.413,1014564.5006369,0
+VMC.US,D,20180102,000000,123.724,126.176,122.949,125.749,1960646.5570697,0
+VMC.US,D,20180103,000000,126.444,128.758,126.097,128.063,2727509.7569326,0
+VMC.US,D,20180104,000000,128.837,129.185,126.405,127.179,1390763.7840923,0
+VMC.US,D,20180105,000000,127.249,127.775,124.805,125.779,1347778.7296367,0
+VMC.US,D,20180108,000000,125.779,127.854,123.773,127.726,1041576.4272805,0
+VMC.US,D,20180109,000000,127.626,129.334,127.289,127.913,1288807.4562926,0
+VMC.US,D,20180110,000000,127.049,127.516,125.352,126.255,1395488.6558418,0
+VMC.US,D,20180111,000000,127.169,129.572,126.514,128.937,960820.59499366,0
+VMC.US,D,20180112,000000,129.026,129.095,127.408,127.755,960410.74358656,0
+VMC.US,D,20180116,000000,128.123,129.969,126.752,127.476,1680798.6064953,0
+VMC.US,D,20180117,000000,128.331,129.185,127.496,128.35,732160.76905207,0
+VMC.US,D,20180118,000000,128.61,130.128,127.953,128.917,1431103.4340109,0
+VMC.US,D,20180119,000000,129.572,131.261,128.202,128.787,1497800.456729,0
+VMC.US,D,20180122,000000,128.957,128.957,125.898,126.812,1511833.0841441,0
+VMC.US,D,20180123,000000,126.593,128.977,125.679,128.638,1169583.9980816,0
+VMC.US,D,20180124,000000,128.46,130.595,127.119,129.225,1360756.0148536,0
+VMC.US,D,20180125,000000,129.771,132.75,128.997,132.135,1147237.5298386,0
+VMC.US,D,20180126,000000,132.582,134.646,132.145,134.558,1646922.92754,0
+VMC.US,D,20180129,000000,134.448,134.448,131.787,132.482,1469003.1085994,0
+VMC.US,D,20180130,000000,131.836,134.259,131.131,133.346,1869457.1365052,0
+VMC.US,D,20180131,000000,133.961,133.961,126.573,129.135,2297009.6935634,0
+VMC.US,D,20180201,000000,128.38,130.575,127.706,128.003,2203082.2239181,0
+VMC.US,D,20180202,000000,126.722,127.636,123.961,124.935,1952091.0348223,0
+VMC.US,D,20180205,000000,124.101,125.213,117.378,119.384,2479479.1652246,0
+VMC.US,D,20180206,000000,117.428,122.68,117.06,120.913,1831584.6510764,0
+VMC.US,D,20180207,000000,120.089,125.193,119.811,122.293,1627373.9217268,0
+VMC.US,D,20180208,000000,122.512,122.64,115.809,115.839,1818507.672274,0
+VMC.US,D,20180209,000000,116.634,120.287,113.803,119.195,1457957.2607261,0
+VMC.US,D,20180212,000000,120.546,122.452,119.562,121.27,1691866.6084987,0
+VMC.US,D,20180213,000000,122.253,125.908,122.065,123.356,1768476.5974367,0
+VMC.US,D,20180214,000000,122.134,124.031,120.626,123.604,1398043.4298463,0
+VMC.US,D,20180215,000000,124.915,128.212,124.141,127.269,1957156.2745709,0
+VMC.US,D,20180216,000000,122.065,125.432,119.682,120.714,3392876.8306986,0
+VMC.US,D,20180220,000000,119.85,120.803,116.821,118.678,1973453.658287,0
+VMC.US,D,20180221,000000,118.838,120.119,116.236,116.374,1748732.2324761,0
+VMC.US,D,20180222,000000,116.781,118.142,115.343,116.722,1468949.737286,0
+VMC.US,D,20180223,000000,117.557,117.735,115.77,116.304,1338564.6255214,0
+VMC.US,D,20180226,000000,116.304,116.901,114.329,116.364,1372276.1625126,0
+VMC.US,D,20180227,000000,116.027,116.594,113.078,113.604,2146190.4177869,0
+VMC.US,D,20180228,000000,114.051,114.736,112.452,112.522,1422090.7310785,0
+VMC.US,D,20180301,000000,113.137,114.369,110.724,111.895,1389163.6516944,0
+VMC.US,D,20180302,000000,110.904,113.137,109.184,112.532,1890458.2448468,0
+VMC.US,D,20180305,000000,112.432,113.276,110.476,112.522,1633154.1356745,0
+VMC.US,D,20180306,000000,113.128,115.034,112.572,114.12,1208942.8242398,0
+VMC.US,D,20180307,000000,112.7,114.22,111.905,113.823,932479.42054317,0
+VMC.US,D,20180308,000000,114.021,115.848,112.205,113.912,1778100.5529592,0
+VMC.US,D,20180309,000000,114.846,116.157,114.517,115.848,991633.96896363,0
+VMC.US,D,20180312,000000,116.217,116.294,114.786,115.65,774367.40793579,0
+VMC.US,D,20180313,000000,116.404,117.974,116.047,116.285,1107115.3931974,0
+VMC.US,D,20180314,000000,116.604,116.604,113.853,115.103,930209.62921245,0
+VMC.US,D,20180315,000000,115.193,115.57,112.432,112.71,1056234.4053683,0
+VMC.US,D,20180316,000000,111.062,113.039,110.515,111.945,1957939.7251721,0
+VMC.US,D,20180319,000000,111.261,111.37,108.58,109.821,1455847.5833358,0
+VMC.US,D,20180320,000000,110.03,110.874,107.973,109.096,1167578.0423004,0
+VMC.US,D,20180321,000000,109.493,111.181,108.817,109.731,1091630.663254,0
+VMC.US,D,20180322,000000,108.877,110.447,108.51,108.59,1396026.397,0
+VMC.US,D,20180323,000000,109.224,112.185,108.947,110.485,1766736.4912168,0
+VMC.US,D,20180326,000000,112.671,112.849,109.811,111.548,1692828.2991468,0
+VMC.US,D,20180327,000000,111.548,112.065,109.027,109.651,1484172.6456916,0
+VMC.US,D,20180328,000000,109.384,109.533,105.362,106.375,1724985.0190063,0
+VMC.US,D,20180329,000000,107.269,109.831,106.474,109.126,1674501.7985134,0
+VMC.US,D,20180402,000000,108.807,109.344,105.114,107.279,1920852.7043565,0
+VMC.US,D,20180403,000000,107.319,108.183,106.236,107.716,1507366.0059084,0
+VMC.US,D,20180404,000000,105.629,109.464,105.153,109.364,980458.21732735,0
+VMC.US,D,20180405,000000,109.811,112.185,109.503,111.817,1643078.1789594,0
+VMC.US,D,20180406,000000,110.914,110.914,107.824,108.55,1474702.7620741,0
+VMC.US,D,20180409,000000,108.698,109.731,107.319,107.913,1829214.1591543,0
+VMC.US,D,20180410,000000,109.184,111.291,108.767,110.972,1192775.3442866,0
+VMC.US,D,20180411,000000,109.92,110.397,109.234,109.91,920549.42147711,0
+VMC.US,D,20180412,000000,110.258,110.605,109.493,109.811,926029.54766242,0
+VMC.US,D,20180413,000000,109.89,110.595,107.129,107.815,1538900.3961131,0
+VMC.US,D,20180416,000000,108.917,110.357,107.716,109.661,1243770.1237841,0
+VMC.US,D,20180417,000000,110.277,113.059,109.204,112.562,1993089.2666089,0
+VMC.US,D,20180418,000000,112.552,113.594,112.075,113.157,2200249.5162813,0
+VMC.US,D,20180419,000000,113.236,113.555,109.821,110.228,1400541.8115194,0
+VMC.US,D,20180420,000000,110.754,111.012,108.223,108.727,1162897.478811,0
+VMC.US,D,20180423,000000,108.837,109.621,108.193,108.777,832494.81032373,0
+VMC.US,D,20180424,000000,109.591,110.238,105.143,106.435,1053343.2913885,0
+VMC.US,D,20180425,000000,106.226,107.437,104.855,107.169,1174166.8819973,0
+VMC.US,D,20180426,000000,107.923,107.923,105.442,106.018,1632291.131606,0
+VMC.US,D,20180427,000000,106.096,107.606,105.442,107.427,1828951.3306107,0
+VMC.US,D,20180430,000000,107.536,109.781,106.722,106.752,1338015.8072982,0
+VMC.US,D,20180501,000000,106.95,107.07,103.376,106.822,1631666.7879392,0
+VMC.US,D,20180502,000000,108.827,110.495,107.526,108.65,1666190.9787031,0
+VMC.US,D,20180503,000000,114.597,118.381,110.824,116.801,4748663.2713655,0
+VMC.US,D,20180504,000000,115.977,118.718,114.517,117.298,2067071.9771166,0
+VMC.US,D,20180507,000000,117.477,119.065,116.673,117.954,1451989.7436783,0
+VMC.US,D,20180508,000000,118.252,122.035,117.685,121.131,2143495.6699604,0
+VMC.US,D,20180509,000000,121.131,121.956,119.215,121.449,1396897.457116,0
+VMC.US,D,20180510,000000,121.747,121.896,119.959,120.149,1266210.2435771,0
+VMC.US,D,20180511,000000,120.516,122.234,119.999,121.727,1219104.5209205,0
+VMC.US,D,20180514,000000,122.243,122.263,120.863,121.24,943103.33293844,0
+VMC.US,D,20180515,000000,120.149,121.856,119.999,121.697,1256987.0764085,0
+VMC.US,D,20180516,000000,121.856,123.624,121.548,122.541,1168154.0496834,0
+VMC.US,D,20180517,000000,121.956,122.462,119.909,120.476,1131098.246051,0
+VMC.US,D,20180518,000000,120.476,123.694,120.257,123.484,1737208.0567935,0
+VMC.US,D,20180521,000000,124.041,124.746,123.287,123.813,1314257.5167634,0
+VMC.US,D,20180522,000000,124.031,124.608,122.452,122.522,759420.41915066,0
+VMC.US,D,20180523,000000,121.29,123.941,120.546,123.842,1143367.6061102,0
+VMC.US,D,20180524,000000,123.137,124.289,121.32,122.512,766681.93879828,0
+VMC.US,D,20180525,000000,122.74,123.444,121.687,121.976,930073.68341403,0
+VMC.US,D,20180529,000000,120.813,123.991,120.753,121.856,1286583.9872341,0
+VMC.US,D,20180530,000000,122.224,123.484,121.509,122.393,1060993.5153191,0
+VMC.US,D,20180531,000000,122.74,124.598,121.657,122.353,1211849.0433084,0
+VMC.US,D,20180601,000000,123.604,124.628,122.929,123.872,844437.90046668,0
+VMC.US,D,20180604,000000,124.408,124.865,123.077,124.061,645146.3950081,0
+VMC.US,D,20180605,000000,124.121,124.955,123.117,123.376,805639.97660266,0
+VMC.US,D,20180606,000000,124.101,125.242,122.939,124.766,1372425.1993879,0
+VMC.US,D,20180607,000000,124.815,126.136,124.111,125.064,711801.12347786,0
+VMC.US,D,20180608,000000,124.825,124.905,123.008,124.588,1262373.5510438,0
+VMC.US,D,20180611,000000,124.548,125.461,124.191,124.795,745079.64792591,0
+VMC.US,D,20180612,000000,125.262,126.802,125.025,125.451,948251.14717206,0
+VMC.US,D,20180613,000000,125.888,127.169,125.292,125.679,1038542.3184609,0
+VMC.US,D,20180614,000000,125.977,126.672,125.143,126.305,942654.20830069,0
+VMC.US,D,20180615,000000,125.948,127.249,125.074,126.524,1661820.5730353,0
+VMC.US,D,20180618,000000,125.54,127.259,124.965,126.961,1057615.0104767,0
+VMC.US,D,20180619,000000,125.55,126.692,125.153,125.63,1111447.5326405,0
+VMC.US,D,20180620,000000,126.444,127.923,125.57,127.626,1012650.1823939,0
+VMC.US,D,20180621,000000,126.941,127.963,124.328,124.408,998693.08042249,0
+VMC.US,D,20180622,000000,125.203,126.742,124.578,126.027,1198916.0663518,0
+VMC.US,D,20180625,000000,124.795,125.232,122.174,122.998,863910.37383043,0
+VMC.US,D,20180626,000000,122.8,123.911,121.38,122.373,1462593.5159553,0
+VMC.US,D,20180627,000000,122.532,124.309,122.085,122.919,1273364.0135918,0
+VMC.US,D,20180628,000000,122.353,122.879,120.346,121.687,1322044.6934982,0
+VMC.US,D,20180629,000000,122.532,124.618,122.134,123.624,1184587.3791979,0
+VMC.US,D,20180702,000000,122.293,123.217,120.953,121.856,1160734.4301073,0
+VMC.US,D,20180703,000000,122.67,123.823,122.333,123.087,824894.93668893,0
+VMC.US,D,20180705,000000,123.951,124.131,122.214,123.981,584509.53388186,0
+VMC.US,D,20180706,000000,123.901,125.987,123.813,124.965,771035.22536556,0
+VMC.US,D,20180709,000000,125.034,125.342,123.426,123.852,903912.67676788,0
+VMC.US,D,20180710,000000,123.594,124.151,121.647,121.986,1247087.2012655,0
+VMC.US,D,20180711,000000,120.913,123.514,120.238,121.797,1766155.4488043,0
+VMC.US,D,20180712,000000,122.959,122.959,120.316,121.926,1421295.1964062,0
+VMC.US,D,20180713,000000,122.253,122.78,120.596,120.863,966753.87384039,0
+VMC.US,D,20180716,000000,120.606,120.616,116.644,117.735,1678282.0987155,0
+VMC.US,D,20180717,000000,117.497,119.225,117.228,118.441,1381680.5907457,0
+VMC.US,D,20180718,000000,118.678,119.732,118.5,119.185,1579493.8115221,0
+VMC.US,D,20180719,000000,119.006,119.801,118.321,119.672,747158.10813291,0
+VMC.US,D,20180720,000000,119.185,119.682,118.351,118.649,832472.65619362,0
+VMC.US,D,20180723,000000,117.954,119.055,117.715,118.431,1006536.6494885,0
+VMC.US,D,20180724,000000,119.026,119.404,117.051,117.428,1224626.9413542,0
+VMC.US,D,20180725,000000,116.801,116.801,112.7,115.421,2437065.0831225,0
+VMC.US,D,20180726,000000,115.897,115.897,111.131,111.875,2699312.5843277,0
+VMC.US,D,20180727,000000,112.362,114.488,111.995,113.406,1745423.2110418,0
+VMC.US,D,20180730,000000,112.969,113.396,110.565,112.282,2242953.6160867,0
+VMC.US,D,20180731,000000,110.724,110.814,106.395,107.289,4501300.3245786,0
+VMC.US,D,20180801,000000,109.116,110.01,106.902,108.66,2927597.8040693,0
+VMC.US,D,20180802,000000,108.193,110.208,107.417,109.841,1277054.6902676,0
+VMC.US,D,20180803,000000,109.711,110.704,109.264,109.671,1294492.0046786,0
+VMC.US,D,20180806,000000,109.404,110.128,108.767,109.95,785455.55005754,0
+VMC.US,D,20180807,000000,109.671,112.482,109.671,110.942,922215.00925927,0
+VMC.US,D,20180808,000000,111.161,111.191,109.096,109.164,817099.70390677,0
+VMC.US,D,20180809,000000,109.057,109.621,108.073,108.163,995182.65780543,0
+VMC.US,D,20180810,000000,107.457,107.736,105.759,105.849,1165071.6045799,0
+VMC.US,D,20180813,000000,105.849,106.543,104.865,105.679,1002655.648695,0
+VMC.US,D,20180814,000000,105.689,107.129,105.382,106.663,833757.5957402,0
+VMC.US,D,20180815,000000,106.315,106.315,104.568,105.202,1027698.8787764,0
+VMC.US,D,20180816,000000,105.839,106.276,105.055,105.212,2311127.9164811,0
+VMC.US,D,20180817,000000,105.133,106.066,105.055,105.679,882575.22845095,0
+VMC.US,D,20180820,000000,105.392,105.819,104.785,105.412,900387.1490621,0
+VMC.US,D,20180821,000000,105.729,107.766,105.729,107.339,1071251.8845674,0
+VMC.US,D,20180822,000000,107.377,108.698,107.229,107.983,933608.27417303,0
+VMC.US,D,20180823,000000,108.113,108.32,105.908,106.683,948900.66598675,0
+VMC.US,D,20180824,000000,107,107.696,106.593,107.179,713736.58884504,0
+VMC.US,D,20180827,000000,108.62,110.138,107.477,109.086,1494595.1569041,0
+VMC.US,D,20180828,000000,109.047,109.601,107.526,107.736,979980.896524,0
+VMC.US,D,20180829,000000,107.486,109.145,106.832,108.897,845376.42997875,0
+VMC.US,D,20180830,000000,108.867,108.867,107.566,107.716,834951.90475449,0
+VMC.US,D,20180831,000000,107.368,107.706,105.619,106.395,1024805.7507848,0
+VMC.US,D,20180904,000000,105.619,106.593,105.015,106.276,893885.91887975,0
+VMC.US,D,20180905,000000,105.978,106.772,104.915,105.619,933190.36671862,0
+VMC.US,D,20180906,000000,106.116,107.01,105.094,105.839,826270.50676779,0
+VMC.US,D,20180907,000000,105.392,106.673,104.935,106.415,849418.55171853,0
+VMC.US,D,20180910,000000,106.056,106.226,101.887,102.939,2175958.5196179,0
+VMC.US,D,20180911,000000,102.462,105.511,102.025,104.775,1604939.8439691,0
+VMC.US,D,20180912,000000,104.875,105.452,103.366,104.568,1115016.3616005,0
+VMC.US,D,20180913,000000,105.442,106.892,104.687,105.342,643346.87543936,0
+VMC.US,D,20180914,000000,105.352,107.07,105.352,106.782,729076.30993673,0
+VMC.US,D,20180917,000000,107.596,108.033,106.305,106.553,817024.17846319,0
+VMC.US,D,20180918,000000,106.435,108.62,106.435,108.4,1031137.8039736,0
+VMC.US,D,20180919,000000,108.183,110.337,108.103,109.871,1227168.6242818,0
+VMC.US,D,20180920,000000,110.088,112.909,110.068,110.467,1544945.4526163,0
+VMC.US,D,20180921,000000,110.834,111.311,108.32,110.962,2463039.7936745,0
+VMC.US,D,20180924,000000,110.287,110.505,109.126,109.99,1254080.85734,0
+VMC.US,D,20180925,000000,109.95,110.467,108.252,108.39,1409519.269245,0
+VMC.US,D,20180926,000000,108.261,109.424,106.852,108.41,1331900.260381,0
+VMC.US,D,20180927,000000,108.907,111.072,108.47,108.56,1543830.6970692,0
+VMC.US,D,20180928,000000,107.943,108.36,106.037,106.782,1273954.1190576,0
+VMC.US,D,20181001,000000,107.427,108.53,106.782,107.824,850569.55947851,0
+VMC.US,D,20181002,000000,107.339,108.757,107.209,107.903,730614.00796778,0
+VMC.US,D,20181003,000000,107.973,109.007,107.973,108.38,869714.75592013,0
+VMC.US,D,20181004,000000,107.993,110.038,106.99,107.07,1899818.3648197,0
+VMC.US,D,20181005,000000,107.309,107.506,105.124,106.236,1348387.9682149,0
+VMC.US,D,20181008,000000,105.928,106.553,105.192,106.266,1202509.0634538,0
+VMC.US,D,20181009,000000,105.998,106.186,104.725,104.835,1044056.6828474,0
+VMC.US,D,20181010,000000,104.061,104.061,100.963,101.083,1711985.5796594,0
+VMC.US,D,20181011,000000,100.366,101.131,94.7849,96.3937,2517726.2568535,0
+VMC.US,D,20181012,000000,97.9041,98.7214,96.5158,96.9934,2159173.7450393,0
+VMC.US,D,20181015,000000,96.3351,97.623,95.0629,95.351,1357658.4646614,0
+VMC.US,D,20181016,000000,95.8703,97.1087,95.0928,96.905,1372027.4320518,0
+VMC.US,D,20181017,000000,93.5278,94.1514,91.6757,92.4146,2331921.5816044,0
+VMC.US,D,20181018,000000,90.7611,92.9588,89.6956,90.3956,1786826.259206,0
+VMC.US,D,20181019,000000,90.8395,90.8982,89.1107,89.1593,1273613.7510585,0
+VMC.US,D,20181022,000000,89.5427,90.3758,87.2189,87.2786,1351606.3591169,0
+VMC.US,D,20181023,000000,85.9419,89.0333,84.2131,88.6768,2229044.8503992,0
+VMC.US,D,20181024,000000,88.7263,90.503,87.4275,88.063,2278787.9215451,0
+VMC.US,D,20181025,000000,88.9449,90.1465,87.2089,87.3073,1621363.1034246,0
+VMC.US,D,20181026,000000,85.9509,86.1425,82.6758,84.8654,3437847.700817,0
+VMC.US,D,20181029,000000,86.1425,87.4106,79.2488,80.8606,3952181.006547,0
+VMC.US,D,20181030,000000,90.7998,95.2854,86.4225,95.0044,6808503.9390119,0
+VMC.US,D,20181031,000000,95.9458,100.189,95.9458,97.1384,3618076.5843189,0
+VMC.US,D,20181101,000000,97.7294,99.2148,96.1017,98.6718,2383635.3633244,0
+VMC.US,D,20181102,000000,99.0361,100.268,97.5436,97.6727,2229763.8526219,0
+VMC.US,D,20181105,000000,97.5237,97.8941,94.6608,96.6032,1885081.8402707,0
+VMC.US,D,20181106,000000,96.3837,101.47,94.2408,100.009,2926577.7070781,0
+VMC.US,D,20181107,000000,105.59,108.113,104.408,104.885,3456276.9160536,0
+VMC.US,D,20181108,000000,104.101,105.055,101.47,103.694,1813874.4380626,0
+VMC.US,D,20181109,000000,102.502,103.297,100.079,101.558,1337165.8943065,0
+VMC.US,D,20181112,000000,101.41,101.41,98.5705,99.592,1140997.1141881,0
+VMC.US,D,20181113,000000,99.7612,102.958,99.6418,100.743,1177656.1574902,0
+VMC.US,D,20181114,000000,102.194,103.495,100.705,101.677,1223822.3436287,0
+VMC.US,D,20181115,000000,100.436,103.157,100.129,102.899,1290606.9758615,0
+VMC.US,D,20181116,000000,101.747,103.117,100.346,102.313,1396776.6164062,0
+VMC.US,D,20181119,000000,101.966,102.909,98.9964,99.7915,1191870.0459698,0
+VMC.US,D,20181120,000000,97.7988,100.446,97.208,98.9467,1856308.660283,0
+VMC.US,D,20181121,000000,100.209,101.19,99.2745,99.9691,810561.21450558,0
+VMC.US,D,20181123,000000,99.1951,100.258,98.6121,99.3042,583701.91513864,0
+VMC.US,D,20181126,000000,100.783,102.85,100.665,102.035,1094131.0589391,0
+VMC.US,D,20181127,000000,101.637,102.691,100.406,101.3,770892.23052573,0
+VMC.US,D,20181128,000000,101.637,104.368,99.4929,103.961,1059297.7173595,0
+VMC.US,D,20181129,000000,103.832,104.975,102.85,102.948,903258.12292362,0
+VMC.US,D,20181130,000000,102.571,103.445,101.647,101.787,1302947.8333405,0
+VMC.US,D,20181203,000000,103.774,105.094,101.857,102.134,1542938.4898293,0
+VMC.US,D,20181204,000000,101.36,101.817,96.7105,96.8366,1376731.1566772,0
+VMC.US,D,20181206,000000,96.3738,99.8803,95.9081,99.5621,1669233.1435701,0
+VMC.US,D,20181207,000000,99.6716,102.015,97.3778,97.6131,1415818.0912386,0
+VMC.US,D,20181210,000000,97.208,98.5902,95.8703,97.7691,1401050.3495062,0
+VMC.US,D,20181211,000000,99.7712,100.129,95.8326,95.9657,815754.34400533,0
+VMC.US,D,20181212,000000,97.6131,98.3668,95.6677,96.8961,961003.87007006,0
+VMC.US,D,20181213,000000,97.7988,98.3668,93.9041,95.0898,1156988.3681063,0
+VMC.US,D,20181214,000000,94.1653,95.9945,93.4344,95.9458,1645574.5466209,0
+VMC.US,D,20181217,000000,97.1584,97.3579,94.0024,94.7353,1378120.8248389,0
+VMC.US,D,20181218,000000,95.0014,96.5098,94.1951,95.0501,878605.611137,0
+VMC.US,D,20181219,000000,94.8495,97.0034,92.0391,92.3739,988991.58544466,0
+VMC.US,D,20181220,000000,91.9697,92.5953,88.5328,91.5655,2463478.848253,0
+VMC.US,D,20181221,000000,92.1156,93.9527,89.5337,89.8435,1970052.9993146,0
+VMC.US,D,20181224,000000,88.8794,91.2874,87.6081,87.6181,707796.26095692,0
+VMC.US,D,20181226,000000,88.6956,93.1753,86.7026,93.1356,1063436.5116671,0
+VMC.US,D,20181227,000000,91.8336,94.5595,90.7065,94.5595,1062065.9766177,0
+VMC.US,D,20181228,000000,94.2815,95.5128,92.9239,93.4711,1344510.9954451,0
+VMC.US,D,20181231,000000,93.8187,95.1385,93.4047,95.1385,704974.6303852,0
+VMC.US,D,20190102,000000,93.8843,95.6866,93.0183,93.9727,1102846.6951269,0
+VMC.US,D,20190103,000000,94.8395,95.2825,91.778,93.0083,1010379.3840572,0
+VMC.US,D,20190104,000000,94.482,98.1683,94.482,97.7591,1190381.6912285,0
+VMC.US,D,20190107,000000,97.3479,100.586,97.3479,99.7214,1223128.5165538,0
+VMC.US,D,20190108,000000,100.773,101.111,97.5139,99.3142,1010832.5367186,0
+VMC.US,D,20190109,000000,99.9691,101.26,98.3668,99.592,921403.36249239,0
+VMC.US,D,20190110,000000,99.2448,100.129,98.4611,99.2051,805603.72438975,0
+VMC.US,D,20190111,000000,98.0302,98.7015,97.1186,97.8445,693500.80499829,0
+VMC.US,D,20190114,000000,97.0411,99.5621,96.9835,98.2377,1132553.3695972,0
+VMC.US,D,20190115,000000,97.779,98.3967,95.5128,96.6906,773056.28623545,0
+VMC.US,D,20190116,000000,96.6717,97.7691,96.0629,96.5098,1065362.913981,0
+VMC.US,D,20190117,000000,96.0729,98.5008,95.8128,97.4453,903969.06909907,0
+VMC.US,D,20190118,000000,99.7815,101.47,98.197,99.7815,1557288.3241072,0
+VMC.US,D,20190122,000000,99.2448,99.3738,95.7929,98.0599,751230.44005011,0
+VMC.US,D,20190123,000000,97.8743,97.8743,93.8386,95.7839,1496099.62374,0
+VMC.US,D,20190124,000000,95.639,97.0322,95.639,96.3351,1373827.9586264,0
+VMC.US,D,20190125,000000,97.0789,97.9141,96.3837,97.0411,901386.09892904,0
+VMC.US,D,20190128,000000,96.3351,98.8673,96.3351,98.8476,787525.95421723,0
+VMC.US,D,20190129,000000,98.7612,99.8503,97.9438,98.1782,1237529.7081335,0
+VMC.US,D,20190130,000000,98.5902,99.1057,96.8166,97.2655,1400770.401862,0
+VMC.US,D,20190131,000000,97.0322,98.9369,95.2636,97.8743,1597501.0912807,0
+VMC.US,D,20190201,000000,98.4214,100.813,97.8842,100.536,2012344.2266951,0
+VMC.US,D,20190204,000000,100.386,101.19,100.029,100.346,1287110.6513272,0
+VMC.US,D,20190205,000000,100.993,101.45,99.9291,101.39,1759567.6161133,0
+VMC.US,D,20190206,000000,101.707,101.747,97.3778,97.5237,1699627.6030797,0
+VMC.US,D,20190207,000000,97.3679,99.0461,96.7779,98.0799,1381109.6183924,0
+VMC.US,D,20190208,000000,98.0799,99.8503,97.5536,99.6418,1273474.7842424,0
+VMC.US,D,20190211,000000,100.278,102.094,99.6418,101.687,2069030.6036199,0
+VMC.US,D,20190212,000000,101.707,104.211,101.519,102.8,1929902.6665078,0
+VMC.US,D,20190213,000000,103.624,104.408,101.697,101.966,1710199.1511675,0
+VMC.US,D,20190214,000000,109.424,110.457,105.491,108.52,4404573.3784917,0
+VMC.US,D,20190215,000000,109.474,111.141,107.854,108.957,1717124.3308397,0
+VMC.US,D,20190219,000000,108.827,110.694,108.103,108.977,1226438.5449939,0
+VMC.US,D,20190220,000000,109.583,111.032,109.244,110.03,1721674.9905662,0
+VMC.US,D,20190221,000000,109.424,110.794,108.997,109.106,793144.04021279,0
+VMC.US,D,20190222,000000,109.711,110.038,108.281,108.817,1048423.0604915,0
+VMC.US,D,20190225,000000,109.533,109.91,107.477,107.576,1158851.3290475,0
+VMC.US,D,20190226,000000,107.179,109.99,107.07,109.364,1120271.925467,0
+VMC.US,D,20190227,000000,109.086,110.485,107.766,108.252,970103.17551117,0
+VMC.US,D,20190228,000000,108.143,108.57,106.97,107.626,1467669.8327689,0
+VMC.US,D,20190301,000000,108.033,110.297,108.033,109.145,1322432.3907753,0
+VMC.US,D,20190304,000000,109.264,111.231,108.947,111.151,1232899.4949397,0
+VMC.US,D,20190305,000000,109.294,111.469,109.184,109.294,833896.56255637,0
+VMC.US,D,20190306,000000,110.784,111.291,109.871,110.635,1347937.8365712,0
+VMC.US,D,20190307,000000,110.248,111.331,109.523,110.158,1219756.0537469,0
+VMC.US,D,20190308,000000,109.483,110.307,108.817,109.611,835941.79156818,0
+VMC.US,D,20190311,000000,109.611,111.658,109.611,110.078,942462.87717699,0
+VMC.US,D,20190312,000000,110.327,110.327,107.289,107.656,1522365.3590011,0
+VMC.US,D,20190313,000000,108.233,109.096,105.869,106.086,1518526.6524561,0
+VMC.US,D,20190314,000000,105.869,107.716,105.432,107.397,1334122.7224337,0
+VMC.US,D,20190315,000000,107.546,108.757,107.546,108.727,1301211.7551444,0
+VMC.US,D,20190318,000000,109.067,110.337,108.68,110.038,951741.42967083,0
+VMC.US,D,20190319,000000,110.764,112.065,110.515,111.301,1421614.4172811,0
+VMC.US,D,20190320,000000,111.032,112.492,109.851,111.37,1224538.3248338,0
+VMC.US,D,20190321,000000,111.568,114.012,111.498,113.446,972088.99117405,0
+VMC.US,D,20190322,000000,113.069,113.296,109.454,109.543,1134178.6771427,0
+VMC.US,D,20190325,000000,109.631,111.748,108.987,111.022,1662438.8746666,0
+VMC.US,D,20190326,000000,112.145,112.482,108.917,110.535,949248.08302717,0
+VMC.US,D,20190327,000000,111.131,111.698,110.03,111.131,1483749.7032077,0
+VMC.US,D,20190328,000000,111.578,112.69,110.764,111.935,695018.36291106,0
+VMC.US,D,20190329,000000,113.236,115.867,112.819,114.309,2259773.6358724,0
+VMC.US,D,20190401,000000,114.994,116.891,114.954,116.057,1333048.2471231,0
+VMC.US,D,20190402,000000,115.809,117.418,115.51,116.424,1715733.6556721,0
+VMC.US,D,20190403,000000,116.831,117.129,114.279,115.093,1028553.8267976,0
+VMC.US,D,20190404,000000,115.044,116.702,114.419,115.53,843379.53725081,0
+VMC.US,D,20190405,000000,115.343,116.594,115.283,116.077,689828.25442904,0
+VMC.US,D,20190408,000000,115.411,116.791,115.343,116.534,827842.44299992,0
+VMC.US,D,20190409,000000,115.64,116.374,114.637,115.58,709763.95051334,0
+VMC.US,D,20190410,000000,115.75,115.917,114.577,115.64,591254.45949547,0
+VMC.US,D,20190411,000000,115.253,116.841,115.163,116.344,679312.09166658,0
+VMC.US,D,20190412,000000,117.228,118.639,116.781,117.914,1234521.7814676,0
+VMC.US,D,20190415,000000,117.874,118.102,116.881,117.874,466019.17597636,0
+VMC.US,D,20190416,000000,117.934,118.986,117.119,118.341,686048.96123288,0
+VMC.US,D,20190417,000000,118.768,119.016,116.741,117.864,716932.82561685,0
+VMC.US,D,20190418,000000,118.401,119.969,118.222,118.549,1403532.6190848,0
+VMC.US,D,20190422,000000,117.904,119.065,117.418,119.016,525950.12595671,0
+VMC.US,D,20190423,000000,118.976,119.831,118.271,118.868,747990.90202399,0
+VMC.US,D,20190424,000000,119.305,120.714,118.639,120.336,676617.34384008,0
+VMC.US,D,20190425,000000,119.909,119.909,117.11,117.557,1025108.8595649,0
+VMC.US,D,20190426,000000,117.685,118.947,117.438,118.668,716295.39087314,0
+VMC.US,D,20190429,000000,119.006,119.394,117.894,118.808,1452415.70718,0
+VMC.US,D,20190430,000000,120.714,122.512,119.929,121.747,2171938.5520083,0
+VMC.US,D,20190501,000000,122.601,123.991,119.462,119.502,2437615.9153576,0
+VMC.US,D,20190502,000000,124.081,125.918,122.015,124.766,2379241.7965207,0
+VMC.US,D,20190503,000000,125.272,125.511,123.018,124.081,1022262.0538454,0
+VMC.US,D,20190506,000000,121.896,124.965,121.647,124.051,1553084.0744152,0
+VMC.US,D,20190507,000000,122.482,125.422,122.055,125.302,1609642.5615888,0
+VMC.US,D,20190508,000000,124.855,126.494,124.031,124.131,1168760.2672438,0
+VMC.US,D,20190509,000000,122.889,124.428,122.015,123.991,693972.08376616,0
+VMC.US,D,20190510,000000,123.783,124.935,122.303,124.518,896904.92261065,0
+VMC.US,D,20190513,000000,122.263,123.624,121.509,123.326,913252.65662249,0
+VMC.US,D,20190514,000000,123.594,125.412,123.247,124.746,953660.78294338,0
+VMC.US,D,20190515,000000,123.704,125.878,123.594,125.342,928663.8751341,0
+VMC.US,D,20190516,000000,125.272,126.494,125.103,126.017,968177.78020313,0
+VMC.US,D,20190517,000000,124.865,126.186,124.608,125.461,828916.91831042,0
+VMC.US,D,20190520,000000,124.945,125.848,124.309,125.501,742479.55865532,0
+VMC.US,D,20190521,000000,125.799,128.033,125.689,127.029,665352.97568334,0
+VMC.US,D,20190522,000000,126.216,126.484,123.177,123.534,1474316.071803,0
+VMC.US,D,20190523,000000,122.64,122.78,119.452,121.013,1320840.3144248,0
+VMC.US,D,20190524,000000,121.558,122.413,120.536,122.194,547430.56911347,0
+VMC.US,D,20190528,000000,121.837,124.141,121.687,121.767,1175524.3259697,0
+VMC.US,D,20190529,000000,121.4,122.124,120.724,121.707,662095.31155075,0
+VMC.US,D,20190530,000000,122.184,123.634,122.134,122.998,610456.04826829,0
+VMC.US,D,20190531,000000,121.519,121.807,119.752,120.913,1148813.4940944,0
+VMC.US,D,20190603,000000,121.27,124.21,121.27,124.21,1449935.4516132,0
+VMC.US,D,20190604,000000,125.173,127.706,124.825,127.636,1311765.1771256,0
+VMC.US,D,20190605,000000,128.173,129.175,126.782,129.115,1140332.4902846,0
+VMC.US,D,20190606,000000,129.672,130.983,129.046,130.724,1392939.923873,0
+VMC.US,D,20190607,000000,131.211,131.211,129.771,130.049,977868.19811591,0
+VMC.US,D,20190610,000000,130.764,131.468,129.691,131.211,773702.7840324,0
+VMC.US,D,20190611,000000,131.698,132.085,124.478,126.762,1600956.1285725,0
+VMC.US,D,20190612,000000,126.762,127.179,125.312,126.593,683962.44497857,0
+VMC.US,D,20190613,000000,126.832,129.93,125.977,127.973,835771.60756869,0
+VMC.US,D,20190614,000000,127.864,128.867,126.692,128.34,806820.18753416,0
+VMC.US,D,20190617,000000,128.718,129.602,127.983,129.244,690819.14824867,0
+VMC.US,D,20190618,000000,130.247,131.34,128.153,128.153,611987.70426385,0
+VMC.US,D,20190619,000000,128.668,128.698,125.103,127.328,1002520.7099025,0
+VMC.US,D,20190620,000000,128.45,129.91,128.093,129.423,1068984.1072486,0
+VMC.US,D,20190621,000000,129.513,131.161,128.867,130.585,1012850.5765708,0
+VMC.US,D,20190624,000000,130.784,131.271,129.95,130.109,669458.53879571,0
+VMC.US,D,20190625,000000,130.109,131.558,129.433,130.059,584813.64966797,0
+VMC.US,D,20190626,000000,129.721,130.814,128.937,129.969,756404.4364375,0
+VMC.US,D,20190627,000000,131.071,131.945,129.95,131.071,709721.65626495,0
+VMC.US,D,20190628,000000,131.131,133.485,131.131,132.889,1232833.0325493,0
+VMC.US,D,20190701,000000,134.239,134.666,131.558,133.087,889408.77058501,0
+VMC.US,D,20190702,000000,133.624,133.674,131.638,132.66,833802.91100634,0
+VMC.US,D,20190703,000000,133.117,135.51,132.592,135.461,529561.24916519,0
+VMC.US,D,20190705,000000,135.133,135.51,133.763,135.272,556611.44203363,0
+VMC.US,D,20190708,000000,134.329,135.034,132.233,133.624,1323529.0202158,0
+VMC.US,D,20190709,000000,133.534,133.564,132.075,133.495,759343.88670118,0
+VMC.US,D,20190710,000000,133.981,134.508,131.945,132.522,583690.83807358,0
+VMC.US,D,20190711,000000,132.105,132.512,130.824,132.422,658091.45603572,0
+VMC.US,D,20190712,000000,132.263,133.564,130.327,131.439,907688.9489463,0
+VMC.US,D,20190715,000000,131.846,131.846,128.261,130.436,1225120.3742522,0
+VMC.US,D,20190716,000000,130.843,133.684,130.664,133.207,1270449.738476,0
+VMC.US,D,20190717,000000,133.455,134.528,131.737,133.167,671085.86035313,0
+VMC.US,D,20190718,000000,133.009,133.296,130.496,132.055,1037850.5053979,0
+VMC.US,D,20190719,000000,132.372,133.117,131.538,131.658,779237.28853709,0
+VMC.US,D,20190722,000000,131.538,132.432,129.86,130.218,946752.72237167,0
+VMC.US,D,20190723,000000,130.664,131.688,130.347,131.37,1052502.4414502,0
+VMC.US,D,20190724,000000,133.117,133.137,130.605,133.117,3260231.9976626,0
+VMC.US,D,20190725,000000,135.312,135.312,129.652,130.168,1826800.3659778,0
+VMC.US,D,20190726,000000,130.863,134.626,130.227,132.412,992823.24294836,0
+VMC.US,D,20190729,000000,132.412,132.809,130.516,131.698,1050852.9657626,0
+VMC.US,D,20190730,000000,132.829,136.205,132.73,135.818,1566538.6804354,0
+VMC.US,D,20190731,000000,135.312,137.288,133.852,133.912,1206950.9665415,0
+VMC.US,D,20190801,000000,134.101,135.957,131.429,132.372,837777.56334986,0
+VMC.US,D,20190802,000000,131.211,133.951,129.95,133.286,614895.9373442,0
+VMC.US,D,20190805,000000,131.747,133.604,131.031,133.157,1097180.2728475,0
+VMC.US,D,20190806,000000,133.634,134.229,131.648,133.684,951065.72870238,0
+VMC.US,D,20190807,000000,132.522,134.031,131.777,133.554,890457.06374174,0
+VMC.US,D,20190808,000000,133.892,135.957,133.207,134.865,886905.35388219,0
+VMC.US,D,20190809,000000,135.402,136.474,133.971,135.51,875915.89834005,0
+VMC.US,D,20190812,000000,135.123,136.504,134.418,134.905,710955.2385099,0
+VMC.US,D,20190813,000000,134.686,137.486,134.061,136.176,669144.35295046,0
+VMC.US,D,20190814,000000,134.636,135.421,133.564,134.666,643092.10294304,0
+VMC.US,D,20190815,000000,134.806,136.057,134.001,134.398,675736.2136651,0
+VMC.US,D,20190816,000000,135.073,137.457,135.073,137.189,681260.64811066,0
+VMC.US,D,20190819,000000,137.924,138.46,136.971,137.795,718207.69510429,0
+VMC.US,D,20190820,000000,138.023,139.622,136.692,137.706,1565391.7006991,0
+VMC.US,D,20190821,000000,138.947,139.721,138.033,138.977,825416.56575252,0
+VMC.US,D,20190822,000000,139.036,139.9,137.914,139.055,430152.64632871,0
+VMC.US,D,20190823,000000,138.867,139.79,134.756,135.54,1032795.3357084,0
+VMC.US,D,20190826,000000,136.176,136.504,133.157,134.666,857442.37484322,0
+VMC.US,D,20190827,000000,135.769,137.526,135.243,135.63,731092.33577705,0
+VMC.US,D,20190828,000000,135.292,136.871,134.488,135.63,677940.5496114,0
+VMC.US,D,20190829,000000,137.288,137.606,136.176,136.355,627210.61266949,0
+VMC.US,D,20190830,000000,137.288,137.953,136.672,137.02,942779.07703406,0
+VMC.US,D,20190903,000000,136.265,139.692,134.18,139.562,1221808.3318003,0
+VMC.US,D,20190904,000000,140.634,140.814,138.608,138.827,738451.53499835,0
+VMC.US,D,20190905,000000,140.257,140.614,136.672,138.57,833383.99654601,0
+VMC.US,D,20190906,000000,138.38,140.824,138.351,140.664,959767.26680736,0
+VMC.US,D,20190909,000000,140.496,141.161,137.496,137.804,729271.66908409,0
+VMC.US,D,20190910,000000,137.596,137.904,133.167,137.884,1236490.47803,0
+VMC.US,D,20190911,000000,137.696,140.913,137.079,140.903,1049254.8473767,0
+VMC.US,D,20190912,000000,141.618,143.703,139.642,140.566,1797436.0735185,0
+VMC.US,D,20190913,000000,141.071,143.207,140.396,143.167,1006660.511216,0
+VMC.US,D,20190916,000000,142.621,142.66,140.129,141.261,941033.93578467,0
+VMC.US,D,20190917,000000,141.031,144.726,140.327,143.664,947611.69841652,0
+VMC.US,D,20190918,000000,142.988,144.389,141.796,144.179,978644.59967579,0
+VMC.US,D,20190919,000000,144.945,146.712,143.187,145.788,1149728.8624705,0
+VMC.US,D,20190920,000000,146.245,146.98,144.011,145.293,1153371.2028622,0
+VMC.US,D,20190923,000000,144.786,146.623,144.586,145.283,840881.15557756,0
+VMC.US,D,20190924,000000,145.153,146.662,144.915,145.173,752818.48837687,0
+VMC.US,D,20190925,000000,145.083,146.434,143.515,146.364,586545.69984047,0
+VMC.US,D,20190926,000000,146.235,147.437,145.897,147.08,811534.98922464,0
+VMC.US,D,20190927,000000,147.447,147.685,143.246,144.558,980798.58532636,0
+VMC.US,D,20190930,000000,145.193,147.904,144.826,146.722,1274882.5785105,0
+VMC.US,D,20191001,000000,146.821,147.884,144.389,144.576,755275.58280764,0
+VMC.US,D,20191002,000000,143.862,144.121,140.019,141.121,1255398.0210759,0
+VMC.US,D,20191003,000000,141.121,141.915,139.87,140.943,906583.25645245,0
+VMC.US,D,20191004,000000,140.814,143.594,140.764,142.68,905933.73763776,0
+VMC.US,D,20191007,000000,142.582,144.061,142.115,143.207,914002.87602861,0
+VMC.US,D,20191008,000000,142.115,145.71,141.876,142.939,997433.31602377,0
+VMC.US,D,20191009,000000,144.359,144.606,143.048,143.812,915275.73150421,0
+VMC.US,D,20191010,000000,143.991,145.053,142.889,144.031,463516.76627946,0
+VMC.US,D,20191011,000000,145.213,145.64,142.849,143.028,773051.25120588,0
+VMC.US,D,20191014,000000,143.107,143.733,142.145,142.283,696685.96470505,0
+VMC.US,D,20191015,000000,144.428,144.568,142.095,142.601,1201047.8978723,0
+VMC.US,D,20191016,000000,142.79,143.425,141.975,142.809,1002712.0410262,0
+VMC.US,D,20191017,000000,143.227,145.013,143.097,143.296,520852.6620188,0
+VMC.US,D,20191018,000000,142.67,142.68,139.413,141.658,1614836.6980945,0
+VMC.US,D,20191021,000000,142.611,143.614,141.945,142.243,592289.66157532,0
+VMC.US,D,20191022,000000,141.31,143.802,141.261,141.37,632005.97483313,0
+VMC.US,D,20191023,000000,142.025,142.67,139.552,140.158,867940.41149923,0
+VMC.US,D,20191024,000000,140.604,142.115,140.287,141.041,655309.09869466,0
+VMC.US,D,20191025,000000,141.131,144.011,140.704,142.69,640521.21684398,0
+VMC.US,D,20191028,000000,142.949,143.415,141.3,141.33,1304663.7714184,0
+VMC.US,D,20191029,000000,143.207,144.518,138.967,139.94,1409866.6862854,0
+VMC.US,D,20191030,000000,139.334,141.061,137.666,140.297,1118173.3251417,0
+VMC.US,D,20191031,000000,140.843,142.155,137.834,138.58,995557.26400552,0
+VMC.US,D,20191101,000000,139.403,141.101,138.48,139.344,948019.53581179,0
+VMC.US,D,20191104,000000,139.9,140.536,137.696,137.755,1685537.5763276,0
+VMC.US,D,20191105,000000,138.42,139.165,135.928,136.802,1681778.4232497,0
+VMC.US,D,20191106,000000,129.493,134.826,127.556,133.981,2343655.2145171,0
+VMC.US,D,20191107,000000,135.193,135.64,132.572,133.286,1233020.3356495,0
+VMC.US,D,20191108,000000,132.879,133.574,131.678,132.362,1077723.9115784,0
+VMC.US,D,20191111,000000,131.488,132.909,131.271,132.442,682545.58765723,0
+VMC.US,D,20191112,000000,132.66,133.842,132.045,132.422,657894.08287653,0
+VMC.US,D,20191113,000000,131.856,134.666,130.814,134.398,952088.84671125,0
+VMC.US,D,20191114,000000,134.458,137.656,134.229,137.348,1547408.5890826,0
+VMC.US,D,20191115,000000,137.745,138.123,135.947,136.315,1241161.9784661,0
+VMC.US,D,20191118,000000,136.504,138.301,135.858,136.494,1137398.0750506,0
+VMC.US,D,20191119,000000,137.02,137.884,135.967,137.229,819165.07303688,0
+VMC.US,D,20191120,000000,136.841,138.608,136.345,136.831,822993.70952284,0
+VMC.US,D,20191121,000000,136.107,137.963,136.027,136.712,1169184.2167336,0
+VMC.US,D,20191122,000000,137.626,137.943,134.528,134.616,1419130.1336906,0
+VMC.US,D,20191125,000000,135.421,136.464,134.826,136.384,1043639.7823989,0
+VMC.US,D,20191126,000000,136.584,138.172,136.375,138.063,768253.87503042,0
+VMC.US,D,20191127,000000,138.063,140.377,137.696,139.751,1020008.3746093,0
+VMC.US,D,20191129,000000,139.433,139.741,137.059,137.914,437856.24157268,0
+VMC.US,D,20191202,000000,138.331,138.331,136.345,137.646,597943.99978379,0
+VMC.US,D,20191203,000000,136.574,138.768,136.434,138.013,644381.07051327,0
+VMC.US,D,20191204,000000,137.914,140.207,137.447,137.477,713517.06155574,0
+VMC.US,D,20191205,000000,137.864,140.267,137.388,139.93,1164587.2347352,0
+VMC.US,D,20191206,000000,140.664,140.963,138.628,139.512,625937.75719389,0
+VMC.US,D,20191209,000000,139.443,139.443,137.814,138.49,921278.49375903,0
+VMC.US,D,20191210,000000,138.231,138.311,136.107,136.166,895551.5066619,0
+VMC.US,D,20191211,000000,136.315,138.56,136.215,138.43,525795.04704591,0
+VMC.US,D,20191212,000000,138.43,139.344,137.536,138.52,575773.75757579,0
+VMC.US,D,20191213,000000,137.953,139.92,137.953,139.016,685352.11314023,0
+VMC.US,D,20191216,000000,139.85,140.129,138.321,138.38,650501.65246005,0
+VMC.US,D,20191217,000000,139.483,140.814,138.907,139.046,1108633.958116,0
+VMC.US,D,20191218,000000,139.135,139.949,138.331,139.443,1408611.9569163,0
+VMC.US,D,20191219,000000,139.403,140.347,137.586,137.775,1286019.0569162,0
+VMC.US,D,20191220,000000,137.904,139.334,137.437,137.824,2282141.2512396,0
+VMC.US,D,20191223,000000,138.231,138.231,135.64,136.454,812930.69942179,0
+VMC.US,D,20191224,000000,136.981,139.364,136.594,138.668,314315.74900724,0
+VMC.US,D,20191226,000000,138.778,139.92,138.678,139.642,324843.99584067,0
+VMC.US,D,20191227,000000,139.84,140.396,138.927,139.88,515226.51997592,0
+VMC.US,D,20191230,000000,139.85,140.217,138.192,138.56,551394.14439193,0
+VMC.US,D,20191231,000000,138.788,140.367,138.728,139.979,617373.17189323,0
+VMC.US,D,20200102,000000,140.963,141.648,138.063,138.738,867574.86835236,0
+VMC.US,D,20200103,000000,137.427,139.602,137.079,138.143,932780.51531152,0
+VMC.US,D,20200106,000000,138.221,138.887,136.881,137.894,821174.0498358,0
+VMC.US,D,20200107,000000,137.566,138.847,136.335,136.355,1004473.2943703,0
+VMC.US,D,20200108,000000,136.414,138.49,136.265,137.437,693423.26554291,0
+VMC.US,D,20200109,000000,137.814,139.512,137.576,138.331,668489.7991062,0
+VMC.US,D,20200110,000000,138.162,139.215,136.702,139.175,678849.87595195,0
+VMC.US,D,20200113,000000,138.927,139.185,137.993,138.251,707951.3398677,0
+VMC.US,D,20200114,000000,137.785,137.993,134.538,135.52,1453114.5692845,0
+VMC.US,D,20200115,000000,135.263,136.931,134.796,135.779,1237591.1354942,0
+VMC.US,D,20200116,000000,136.245,136.494,134.458,135.977,914168.02499855,0
+VMC.US,D,20200117,000000,136.087,137.536,135.957,137.189,850432.60667418,0
+VMC.US,D,20200121,000000,136.584,138.143,136.345,137.834,1207296.36957,0
+VMC.US,D,20200122,000000,138.301,138.43,136.901,137.765,684509.24919001,0
+VMC.US,D,20200123,000000,137.268,138.817,136.235,138.59,561054.35212728,0
+VMC.US,D,20200124,000000,138.668,138.798,135.253,136.602,581486.5021273,0
+VMC.US,D,20200127,000000,135.312,137.824,134.766,135.014,1102517.4041929,0
+VMC.US,D,20200128,000000,135.719,137.924,134.209,137.368,862023.24474712,0
+VMC.US,D,20200129,000000,137.407,138.321,135.431,135.461,688115.33736891,0
+VMC.US,D,20200130,000000,134.915,138.47,134.915,138.42,639407.46830282,0
+VMC.US,D,20200131,000000,137.656,137.884,135.53,137.696,1072324.3458661,0
+VMC.US,D,20200203,000000,138.42,141.171,138.271,140.526,1040843.3269751,0
+VMC.US,D,20200204,000000,141.708,141.935,137.079,140.516,963630.1414944,0
+VMC.US,D,20200205,000000,141.866,144.895,141.221,144.269,1257845.0454474,0
+VMC.US,D,20200206,000000,144.031,144.498,142.72,142.949,1059465.8873471,0
+VMC.US,D,20200207,000000,142.7,144.031,141.995,143.604,560409.86834216,0
+VMC.US,D,20200210,000000,142.979,143.584,141.608,143.038,753332.06139313,0
+VMC.US,D,20200211,000000,142.949,143.425,139.949,140.188,1011018.8328128,0
+VMC.US,D,20200212,000000,139.522,141.737,137.159,141.111,1081023.8699593,0
+VMC.US,D,20200213,000000,141.389,142.532,140.526,141.041,725002.97101361,0
+VMC.US,D,20200214,000000,140.983,143.524,140.834,142.889,658952.4460924,0
+VMC.US,D,20200218,000000,138.758,139.632,132.502,133.336,2372467.6677355,0
+VMC.US,D,20200219,000000,132.65,133.773,130.634,131.648,1254985.1486509,0
+VMC.US,D,20200220,000000,131.638,133.544,130.466,132.025,1336830.5613371,0
+VMC.US,D,20200221,000000,131.668,131.945,129.433,130.208,1061887.7365709,0
+VMC.US,D,20200224,000000,126.385,127.556,124.428,126.593,1023263.0177242,0
+VMC.US,D,20200225,000000,126.504,127.418,121.43,121.667,924367.98790392,0
+VMC.US,D,20200226,000000,122.561,123.307,116.344,117.944,1960795.593945,0
+VMC.US,D,20200227,000000,116.454,120.566,115.451,115.72,2341763.0504043,0
+VMC.US,D,20200228,000000,113.019,117.338,110.337,117.228,2494969.9372034,0
+VMC.US,D,20200302,000000,117.635,123.047,116.663,122.66,1661621.1858643,0
+VMC.US,D,20200303,000000,124.985,128.51,123.744,124.855,2188615.5769541,0
+VMC.US,D,20200304,000000,126.632,131.488,125.729,131.33,1555086.0021727,0
+VMC.US,D,20200305,000000,128.192,129.105,124.239,126.474,1158972.1697573,0
+VMC.US,D,20200306,000000,123.187,124.845,119.929,124.22,1423763.367902,0
+VMC.US,D,20200309,000000,117.864,121.062,113.723,115.74,1462721.4057064,0
+VMC.US,D,20200310,000000,118.281,120.179,114.25,119.899,1579328.6625522,0
+VMC.US,D,20200311,000000,116.791,117.119,112.322,114.637,1492536.8368154,0
+VMC.US,D,20200312,000000,108.29,115.799,104.081,104.418,2428363.5450175,0
+VMC.US,D,20200313,000000,110.068,110.068,99.7114,106.98,2203167.8194208,0
+VMC.US,D,20200316,000000,97.9438,99.4334,92.5963,92.5963,1616667.4348465,0
+VMC.US,D,20200317,000000,94.9935,95.9786,90.1942,90.637,1820145.0638906,0
+VMC.US,D,20200318,000000,86.2597,86.8564,63.9004,74.6719,2939624.4757032,0
+VMC.US,D,20200319,000000,75.0711,89.2736,71.2419,87.9369,2766254.3094831,0
+VMC.US,D,20200320,000000,88.2706,89.4772,81.4156,82.507,3363783.4228302,0
+VMC.US,D,20200323,000000,82.0691,83.7076,75.8705,79.944,2007750.2657143,0
+VMC.US,D,20200324,000000,82.8605,86.066,80.6371,83.2795,3578704.6670837,0
+VMC.US,D,20200325,000000,82.8316,97.4751,81.9231,93.3172,2249281.6412518,0
+VMC.US,D,20200326,000000,93.8058,100.386,93.3658,99.6418,1489627.5967291,0
+VMC.US,D,20200327,000000,96.1831,100.496,94.7701,96.7005,1786652.0471828,0
+VMC.US,D,20200330,000000,96.6717,99.6616,93.767,99.2845,1061135.5031529,0
+VMC.US,D,20200331,000000,98.0599,110.337,96.0174,105.342,2998906.9138747,0
+VMC.US,D,20200401,000000,101.558,109.821,100.366,104.418,2684031.2695791,0
+VMC.US,D,20200402,000000,105.114,108.073,101.677,104.598,2736457.0044806,0
+VMC.US,D,20200403,000000,104.24,105.015,91.7204,96.7005,2040157.7300466,0
+VMC.US,D,20200406,000000,99.4036,101.618,98.7412,100.556,2049230.8533339,0
+VMC.US,D,20200407,000000,105.104,110.962,104.528,105.202,1642435.7091862,0
+VMC.US,D,20200408,000000,105.432,110.485,103.307,110.118,1213101.7586658,0
+VMC.US,D,20200409,000000,112.372,121.34,109.711,110.238,2841155.4093846,0
+VMC.US,D,20200413,000000,110.992,111.885,105.639,106.653,1563287.0583383,0
+VMC.US,D,20200414,000000,108.34,110.048,106.216,109.621,1240657.4685031,0
+VMC.US,D,20200415,000000,106.046,107.417,103.892,107.387,1702580.1444203,0
+VMC.US,D,20200416,000000,106.872,107.259,102.393,103.534,1753282.8922026,0
+VMC.US,D,20200417,000000,106.474,109.631,105.422,109.204,1234362.6745331,0
+VMC.US,D,20200420,000000,107.496,109.077,104.696,105.282,1382912.1589788,0
+VMC.US,D,20200421,000000,102.7,104.398,101.936,103.307,1096111.8395724,0
+VMC.US,D,20200422,000000,105.262,105.789,101.558,102.254,914547.66622821,0
+VMC.US,D,20200423,000000,102.591,103.177,98.1583,98.6419,2349893.6161559,0
+VMC.US,D,20200424,000000,100.536,101.35,98.3668,99.4532,1581170.4763694,0
+VMC.US,D,20200427,000000,101.023,106.325,101.023,105.531,1359719.8057678,0
+VMC.US,D,20200428,000000,107.943,111.301,107.806,107.963,1245556.5522759,0
+VMC.US,D,20200429,000000,110.437,114.896,109.93,113.703,1517237.6848859,0
+VMC.US,D,20200430,000000,112.264,112.264,109.174,110.118,1295128.4324164,0
+VMC.US,D,20200501,000000,108.093,109.145,105.153,107.874,1009438.8405334,0
+VMC.US,D,20200504,000000,106.106,109.234,104.955,108.917,1187877.2675198,0
+VMC.US,D,20200505,000000,109.771,111.241,104.915,105.312,1437360.9687621,0
+VMC.US,D,20200506,000000,108.013,108.52,97.2358,97.7691,1827801.3298566,0
+VMC.US,D,20200507,000000,98.4414,101.697,97.7888,99.602,1094300.2359327,0
+VMC.US,D,20200508,000000,101.37,102.005,97.9716,98.5505,1251106.1618692,0
+VMC.US,D,20200511,000000,97.338,97.338,92.2159,94.6539,2068867.4686617,0
+VMC.US,D,20200512,000000,95.1513,97.0888,94.9071,96.2318,1316667.2819162,0
+VMC.US,D,20200513,000000,96.1256,97.9141,90.4423,90.6956,1498323.0927985,0
+VMC.US,D,20200514,000000,89.2537,95.7839,86.359,94.4096,1918719.86583,0
+VMC.US,D,20200515,000000,94.4672,95.8723,93.054,93.6409,2130472.0624715,0
+VMC.US,D,20200518,000000,97.0322,99.6517,96.5833,98.6816,1321703.3184933,0
+VMC.US,D,20200519,000000,98.7115,98.9369,96.2517,96.5535,952929.69664964,0
+VMC.US,D,20200520,000000,96.8366,99.8314,96.496,98.907,1515196.4838977,0
+VMC.US,D,20200521,000000,98.5902,100.149,97.4175,98.4114,982633.35010211,0
+VMC.US,D,20200522,000000,99.5129,99.8902,96.4304,97.643,1036685.3995551,0
+VMC.US,D,20200526,000000,101.22,102.89,98.8009,102.423,1832174.7565422,0
+VMC.US,D,20200527,000000,106.455,109.136,104.638,109.067,2201787.2143124,0
+VMC.US,D,20200528,000000,110.218,110.615,107.319,107.933,1132218.0366277,0
+VMC.US,D,20200529,000000,107.189,107.536,105.609,105.928,862620.39925428,0
+VMC.US,D,20200601,000000,105.679,106.862,104.765,104.995,1730276.8350857,0
+VMC.US,D,20200602,000000,105.442,108.203,104.755,108.153,2594271.7974129,0
+VMC.US,D,20200603,000000,109.671,116.791,109.354,115.73,2525525.5176593,0
+VMC.US,D,20200604,000000,114.974,119.909,114.945,117.974,1494273.9220174,0
+VMC.US,D,20200605,000000,122.512,125.948,120.516,121.4,1160665.9537051,0
+VMC.US,D,20200608,000000,122.283,124.21,119.919,121.34,1044928.7499691,0
+VMC.US,D,20200609,000000,118.818,120.009,115.034,115.431,1217385.5618249,0
+VMC.US,D,20200610,000000,114.012,115.233,111.965,113.515,726864.92494905,0
+VMC.US,D,20200611,000000,109.364,111.915,106.493,106.683,1980379.8449652,0
+VMC.US,D,20200612,000000,110.894,113.256,107.736,109.621,1050070.5221672,0
+VMC.US,D,20200615,000000,106.037,111.151,104.658,110.734,819282.89272884,0
+VMC.US,D,20200616,000000,122.522,125.402,117.864,120.446,3321520.3916153,0
+VMC.US,D,20200617,000000,120.297,120.903,115.76,116.364,1037577.6067951,0
+VMC.US,D,20200618,000000,115.372,120.287,115.044,118.361,991330.86018344,0
+VMC.US,D,20200619,000000,120.783,120.783,117.169,117.408,1230222.8732198,0
+VMC.US,D,20200622,000000,116.147,117.308,115.143,117.08,735472.81150401,0
+VMC.US,D,20200623,000000,118.768,119.026,116.167,117.011,836639.64666677,0
+VMC.US,D,20200624,000000,115.283,117.031,114.07,115.461,1328594.2599644,0
+VMC.US,D,20200625,000000,114.379,114.886,112.382,114.329,1541041.2906868,0
+VMC.US,D,20200626,000000,113.426,114.07,109.067,110.317,3760891.170083,0
+VMC.US,D,20200629,000000,112.245,114.16,111.688,113.466,1195881.9575321,0
+VMC.US,D,20200630,000000,113.376,113.853,111.389,113.306,1227303.5630743,0
+VMC.US,D,20200701,000000,113.803,114.776,111.807,113.406,1144223.5611372,0
+VMC.US,D,20200702,000000,115.967,118.599,115.004,118.152,1711756.9893168,0
+VMC.US,D,20200706,000000,120.297,121.171,119.562,121.013,1296940.0360561,0
+VMC.US,D,20200707,000000,119.602,120.366,119.354,119.979,1754971.6411206,0
+VMC.US,D,20200708,000000,119.592,120.913,116.256,116.494,1111642.8917878,0
+VMC.US,D,20200709,000000,116.236,116.861,111.915,114.517,1271209.0209354,0
+VMC.US,D,20200710,000000,114.419,116.811,114.2,116.177,672188.53182923,0
+VMC.US,D,20200713,000000,117.368,119.452,115.848,116.534,720854.10664692,0
+VMC.US,D,20200714,000000,116.624,118.47,115.68,118.162,626118.01125254,0
+VMC.US,D,20200715,000000,119.919,122.591,119.919,120.813,899225.06423707,0
+VMC.US,D,20200716,000000,120.119,121.657,119.841,121.499,590069.21353441,0
+VMC.US,D,20200717,000000,122.263,123.376,121.33,122.194,530595.44423913,0
+VMC.US,D,20200720,000000,121.628,122.64,120.576,122.353,584419.9103555,0
+VMC.US,D,20200721,000000,122.74,125.372,122.67,124.171,537518.60989955,0
+VMC.US,D,20200722,000000,124.985,126.037,123.833,124.358,578103.96926135,0
+VMC.US,D,20200723,000000,124.309,125.521,123.464,124.338,589316.98011648,0
+VMC.US,D,20200724,000000,124.279,124.905,122.86,124.488,947221.98712771,0
+VMC.US,D,20200727,000000,123.674,125.451,123.047,125.302,855265.22805664,0
+VMC.US,D,20200728,000000,124.785,124.815,117.626,117.835,1787920.8746347,0
+VMC.US,D,20200729,000000,118.401,119.394,117.338,118.411,889917.30857169,0
+VMC.US,D,20200730,000000,117.06,118.331,115.967,117.051,718234.88426397,0
+VMC.US,D,20200731,000000,116.901,117.338,112.302,114.836,1533727.4067316,0
+VMC.US,D,20200803,000000,115.401,116.514,113.078,114.945,1282700.9724286,0
+VMC.US,D,20200804,000000,115.49,122.164,115.49,121.588,2329436.2910081,0
+VMC.US,D,20200805,000000,122.462,125.709,120.316,123.754,1478245.4088804,0
+VMC.US,D,20200806,000000,122.323,124.628,122.243,123.614,1083392.3478695,0
+VMC.US,D,20200807,000000,123.604,127.805,123.057,127.219,1189758.3545676,0
+VMC.US,D,20200810,000000,128.212,129.721,127.586,129.155,1051507.5196069,0
+VMC.US,D,20200811,000000,130.585,133.137,129.771,130.297,777616.00901515,0
+VMC.US,D,20200812,000000,130.624,131.33,127.854,128.997,928837.08015135,0
+VMC.US,D,20200813,000000,127.626,128.917,126.136,126.792,495317.00604539,0
+VMC.US,D,20200814,000000,126.176,128.003,125.709,126.891,320603.49393579,0
+VMC.US,D,20200817,000000,126.901,128.202,126.632,127.169,598799.95481091,0
+VMC.US,D,20200818,000000,127.775,128.281,125.739,126.136,461287.25518532,0
+VMC.US,D,20200819,000000,126.037,126.722,124.249,124.568,536641.50774825,0
+VMC.US,D,20200820,000000,123.554,124.23,122.889,123.654,396936.55624736,0
+VMC.US,D,20200821,000000,123.177,123.941,122.383,123.376,571130.45330521,0
+VMC.US,D,20200824,000000,124.061,124.319,121.618,122.243,873562.52551845,0
+VMC.US,D,20200825,000000,122.81,123.167,120.139,122.085,1371280.2336634,0
+VMC.US,D,20200826,000000,120.903,121.38,119.125,120.496,1180399.2416006,0
+VMC.US,D,20200827,000000,121.44,123.177,121.36,121.647,908114.91244802,0
+VMC.US,D,20200828,000000,121.995,122.035,119.085,120.496,668803.98495145,0
+VMC.US,D,20200831,000000,120.476,120.546,117.616,117.665,933287.03928639,0
+VMC.US,D,20200901,000000,117.218,119.899,116.961,119.85,976346.61217949,0
+VMC.US,D,20200902,000000,119.642,123.544,118.023,122.949,910015.1326082,0
+VMC.US,D,20200903,000000,123.326,124.736,120.069,121.519,781162.68384512,0
+VMC.US,D,20200904,000000,122.561,123.783,121.062,122.571,872654.20618381,0
+VMC.US,D,20200908,000000,122.234,122.234,119.394,119.989,1143451.1876011,0
+VMC.US,D,20200909,000000,119.662,120.516,117.358,119.295,863044.34874417,0
+VMC.US,D,20200910,000000,119.889,122.333,119.315,120.933,604824.87119584,0
+VMC.US,D,20200911,000000,121.062,126.901,120.616,123.524,1015432.5397349,0
+VMC.US,D,20200914,000000,124.041,128.251,123.901,127.795,755032.89438229,0
+VMC.US,D,20200915,000000,128.36,131.538,128.143,128.867,846614.04024736,0
+VMC.US,D,20200916,000000,129.672,131.965,127.249,130.694,1157585.5226134,0
+VMC.US,D,20200917,000000,129.254,131.638,127.388,131.151,767271.03725811,0
+VMC.US,D,20200918,000000,130.277,132.085,128.778,128.837,999863.22129484,0
+VMC.US,D,20200921,000000,125.679,126.911,122.154,124.21,746972.81904468,0
+VMC.US,D,20200922,000000,124.348,126.573,123.842,125.928,497084.30142489,0
+VMC.US,D,20200923,000000,127.069,129.513,123.931,123.961,1281881.2696145,0
+VMC.US,D,20200924,000000,123.614,127.913,123.147,126.037,696638.63542708,0
+VMC.US,D,20200925,000000,124.338,128.668,124.338,127.933,846112.55130206,0
+VMC.US,D,20200928,000000,129.185,133.067,129.185,131.121,722549.90460652,0
+VMC.US,D,20200929,000000,130.257,131.003,128.629,130.109,554971.02939933,0
+VMC.US,D,20200930,000000,130.764,133.783,130.644,132.899,1049559.9701687,0
+VMC.US,D,20201001,000000,133.346,136.117,131.231,131.777,994496.88677783,0
+VMC.US,D,20201002,000000,129.672,135.362,129.672,134.131,1182237.0273941,0
+VMC.US,D,20201005,000000,135.312,140.834,135.292,138.788,1563609.300231,0
+VMC.US,D,20201006,000000,139.344,144.289,137.884,138.56,1643504.1424611,0
+VMC.US,D,20201007,000000,141.012,144.875,140.546,143.624,941846.58955746,0
+VMC.US,D,20201008,000000,147.08,150.883,145.759,150.099,1732363.35134,0
+VMC.US,D,20201009,000000,150.139,150.526,146.534,147.844,999490.62910657,0
+VMC.US,D,20201012,000000,148.331,149.225,145.293,147.179,804121.41168397,0
+VMC.US,D,20201013,000000,142.432,144.279,141.558,143.068,1150123.6087889,0
+VMC.US,D,20201014,000000,144.031,145.68,143.197,144.856,956075.58312575,0
+VMC.US,D,20201015,000000,143.237,144.111,141.051,142.998,958900.23471519,0
+VMC.US,D,20201016,000000,144.319,145.083,142.7,143.564,893409.6050823,0
+VMC.US,D,20201019,000000,143.872,144.071,141.518,142.79,649441.27523236,0
+VMC.US,D,20201020,000000,144.061,145.303,141.38,142.63,603903.46078431,0
+VMC.US,D,20201021,000000,141.747,144.438,141.38,141.886,619897.73572024,0
+VMC.US,D,20201022,000000,141.32,143.286,140.594,142.015,523523.24170338,0
+VMC.US,D,20201023,000000,143.455,143.713,141.071,142.591,741511.82597173,0
+VMC.US,D,20201026,000000,140.496,141.261,137.288,138.341,822864.81276581,0
+VMC.US,D,20201027,000000,138.678,140.119,137.884,139.334,576931.81437717,0
+VMC.US,D,20201028,000000,136.375,136.712,133.684,134.796,960668.53710061,0
+VMC.US,D,20201029,000000,135.063,143.107,134.428,140.714,1068403.0648361,0
+VMC.US,D,20201030,000000,139.413,143.068,138.618,142.025,850744.77850759,0
+VMC.US,D,20201102,000000,143.614,146.791,143.157,146.534,1242122.6621084,0
+VMC.US,D,20201103,000000,147.477,148.48,145.273,147.248,1029347.3474581,0
+VMC.US,D,20201104,000000,137.874,140.069,128.807,133.703,3304854.4437345,0
+VMC.US,D,20201105,000000,130.406,138.251,129.493,134.786,1964566.8310938,0
+VMC.US,D,20201106,000000,132.71,139.085,130.257,132.075,1161078.8261299,0
+VMC.US,D,20201109,000000,140.794,141.628,130.754,133.038,2307329.4901725,0
+VMC.US,D,20201110,000000,134.578,142.233,134.289,137.298,1567011.9732151,0
+VMC.US,D,20201111,000000,137.874,139.701,134.875,138.877,861233.75211036,0
+VMC.US,D,20201112,000000,138.678,138.678,134.538,136.345,874136.51888958,0
+VMC.US,D,20201113,000000,137.706,139.701,134.398,135.292,918401.47786203,0
+VMC.US,D,20201116,000000,138.648,141.191,135.65,139.055,701962.67569569,0
+VMC.US,D,20201117,000000,137.864,139.026,136.434,138.143,559229.65741067,0
+VMC.US,D,20201118,000000,138.688,140.257,136.921,138.41,599630.73469017,0
+VMC.US,D,20201119,000000,137.646,139.83,136.037,137.735,550665.07211002,0
+VMC.US,D,20201120,000000,136.682,137.496,133.197,137.02,741562.17626745,0
+VMC.US,D,20201123,000000,138.113,139.403,135.63,136.484,780205.02122067,0
+VMC.US,D,20201124,000000,138.668,143.068,137.725,142.472,977706.07016372,0
+VMC.US,D,20201125,000000,141.419,142.402,138.47,141.568,697482.50638322,0
+VMC.US,D,20201127,000000,141.548,142.333,138.123,139.9,303196.38970215,0
+VMC.US,D,20201130,000000,139.483,139.632,135.53,137.278,825248.39576483,0
+VMC.US,D,20201201,000000,139.185,142.78,138.798,140.903,921772.93366292,0
+VMC.US,D,20201202,000000,140.109,141.628,138.211,138.44,550388.1454836,0
+VMC.US,D,20201203,000000,138.023,143.286,136.394,142.115,1185112.0292792,0
+VMC.US,D,20201204,000000,141.975,144.219,141.648,143.942,623420.24240828,0
+VMC.US,D,20201207,000000,142.73,143.912,141.935,143.584,536847.94396068,0
+VMC.US,D,20201208,000000,141.588,143.882,141.588,141.995,463639.62100101,0
+VMC.US,D,20201209,000000,141.638,141.638,138.143,139.334,920155.68216464,0
+VMC.US,D,20201210,000000,138.45,138.698,135.014,135.411,1473222.4633801,0
+VMC.US,D,20201211,000000,135.63,137.109,134.885,136.514,609908.23705095,0
+VMC.US,D,20201214,000000,137.129,137.626,133.009,133.127,687465.81855422,0
+VMC.US,D,20201215,000000,133.991,135.57,132.243,135.093,1058410.545149,0
+VMC.US,D,20201216,000000,136.612,137.059,133.902,135.342,950600.49196999,0
+VMC.US,D,20201217,000000,135.898,137.427,135.382,137.169,776597.92603585,0
+VMC.US,D,20201218,000000,137.626,143.376,136.722,142.76,2247901.0361433,0
+VMC.US,D,20201221,000000,139.006,144.279,138.341,142.085,1069636.6470811,0
+VMC.US,D,20201222,000000,142.532,143.584,140.168,140.824,652489.48213477,0
+VMC.US,D,20201223,000000,140.754,141.419,138.827,140.277,655868.99398298,0
+VMC.US,D,20201224,000000,140.506,140.923,139.304,140.784,189156.99793762,0
+VMC.US,D,20201228,000000,141.688,145.342,140.943,143.674,644870.4753876,0
+VMC.US,D,20201229,000000,143.763,143.902,139.81,140.337,521045.00014843,0
+VMC.US,D,20201230,000000,140.804,144.935,140.804,143.971,522932.12923172,0
+VMC.US,D,20201231,000000,143.405,146.285,142.045,145.778,475450.79336918,0
+VMC.US,D,20210104,000000,146.494,148.43,143.107,144.031,780012.68309105,0
+VMC.US,D,20210105,000000,144.031,145.49,143.127,145.053,674569.09381049,0
+VMC.US,D,20210106,000000,153.346,160.486,152.462,158.023,2875306.0009543,0
+VMC.US,D,20210107,000000,159.433,161.181,156.832,159.244,968802.12386996,0
+VMC.US,D,20210108,000000,159.155,161.33,157.279,160.049,816031.27063175,0
+VMC.US,D,20210111,000000,158.46,161.468,157.516,160.217,626224.75387945,0
+VMC.US,D,20210112,000000,160.207,165.372,159.254,163.365,979695.91385026,0
+VMC.US,D,20210113,000000,162.204,163.236,158.232,158.847,853544.25494919,0
+VMC.US,D,20210114,000000,159.343,159.93,157.129,157.883,706722.79265233,0
+VMC.US,D,20210115,000000,156.116,158.569,154.428,158.182,730013.83244289,0
+VMC.US,D,20210119,000000,158.47,158.797,155.59,156.155,651108.87702634,0
+VMC.US,D,20210120,000000,156.772,158.271,156.494,157.883,585570.91811548,0
+VMC.US,D,20210121,000000,157.626,159.573,155.342,156.155,634803.43726289,0
+VMC.US,D,20210122,000000,154.935,156.474,153.237,155.669,696279.1343157,0
+VMC.US,D,20210125,000000,155.302,155.361,152.443,154.141,745506.61843355,0
+VMC.US,D,20210126,000000,155.332,155.332,147.675,147.934,707639.16803429,0
+VMC.US,D,20210127,000000,145.312,146.196,140.664,143.534,929236.8614993,0
+VMC.US,D,20210128,000000,146.117,147.556,144.458,146.424,638637.10877842,0
+VMC.US,D,20210129,000000,145.51,148.073,143.763,146.603,875792.0366126,0
+VMC.US,D,20210201,000000,148.142,149.88,145.987,149.403,561439.02838652,0
+VMC.US,D,20210202,000000,150.953,152.482,149.315,149.344,484453.42624253,0
+VMC.US,D,20210203,000000,149.235,151.409,148.917,149.752,523390.31692271,0
+VMC.US,D,20210204,000000,150.178,152.69,148.261,150.536,735421.45420239,0
+VMC.US,D,20210205,000000,152.233,152.233,149.652,150.326,597771.80177247,0
+VMC.US,D,20210208,000000,151.628,153.594,150.099,151.558,498500.15174032,0
+VMC.US,D,20210209,000000,151.737,155.034,150.714,152.997,619809.11919979,0
+VMC.US,D,20210210,000000,154.021,158.35,152.75,156.533,736423.42508706,0
+VMC.US,D,20210211,000000,156.882,158.777,156.047,157.339,618510.08157042,0
+VMC.US,D,20210212,000000,156.325,161.925,156.136,161.698,801212.17159772,0
+VMC.US,D,20210216,000000,158.083,164.676,156.315,159.671,973543.10771423,0
+VMC.US,D,20210217,000000,159.234,159.483,155.104,159.126,640605.80534078,0
+VMC.US,D,20210218,000000,158.609,159.294,156.662,157.883,616936.13132645,0
+VMC.US,D,20210219,000000,159.096,162.492,159.026,161.578,1021965.9941065,0
+VMC.US,D,20210222,000000,160.594,161.757,158.698,159.224,530257.09025195,0
+VMC.US,D,20210223,000000,161.379,163.842,156.732,163.166,938002.8479828,0
+VMC.US,D,20210224,000000,162.759,172.045,162.759,171.181,1641930.1922172,0
+VMC.US,D,20210225,000000,171.499,171.499,164.696,165.41,807151.49247994,0
+VMC.US,D,20210226,000000,164.983,166.543,162.055,164.507,940371.32589309,0
+VMC.US,D,20210301,000000,167.208,171.319,167.208,169.403,656396.66508204,0
+VMC.US,D,20210302,000000,169.801,170.426,166.107,166.424,744546.94179727,0
+VMC.US,D,20210303,000000,166.424,169.175,166.424,167.734,1453973.5453293,0
+VMC.US,D,20210304,000000,167.208,168.708,160.177,163.535,1401622.3288655,0
+VMC.US,D,20210305,000000,165.897,166.741,158.827,164.925,1087644.9338454,0
+VMC.US,D,20210308,000000,165.193,169.899,164.556,166.583,682186.08654585,0
+VMC.US,D,20210309,000000,167.14,167.467,163.663,165.322,592733.7511835,0
+VMC.US,D,20210310,000000,165.58,170.108,164.179,168.798,640075.11322397,0
+VMC.US,D,20210311,000000,170.753,172.085,167.864,169.373,768601.29207083,0
+VMC.US,D,20210312,000000,169.512,170.336,167.477,169.383,379671.43984763,0
+VMC.US,D,20210315,000000,169.403,169.929,166.246,169.929,577080.85125249,0
+VMC.US,D,20210316,000000,170.426,170.426,165.68,166.047,815672.77652628,0
+VMC.US,D,20210317,000000,166.294,168.092,163.992,166.116,553933.81330765,0
+VMC.US,D,20210318,000000,166.553,168.708,164.469,165.55,782235.14514378,0
+VMC.US,D,20210319,000000,164.726,165.173,162.005,162.819,1194823.5943163,0
+VMC.US,D,20210322,000000,162.105,162.105,158.5,159.622,830905.75499106,0
+VMC.US,D,20210323,000000,158.996,159.046,155.451,156.057,973215.8307921,0
+VMC.US,D,20210324,000000,157.933,160.971,156.882,158.162,731529.37634383,0
+VMC.US,D,20210325,000000,158.212,164.676,156.375,163.128,1022606.4498681,0
+VMC.US,D,20210326,000000,165.887,168.191,164.08,167.814,709935.14151877,0
+VMC.US,D,20210329,000000,169.005,171.082,166.284,168.361,974065.74378372,0
+VMC.US,D,20210330,000000,167.964,172.57,167.964,169.672,818081.53467315,0
+VMC.US,D,20210331,000000,172.403,173.723,164.716,166.236,1442461.4537177,0
+VMC.US,D,20210401,000000,165.5,167.218,161.688,163.922,1357792.3964479,0
+VMC.US,D,20210405,000000,167.288,168.201,165.828,167.764,766783.64639562,0
+VMC.US,D,20210406,000000,167.477,168.351,166.176,168.092,678790.46260302,0
+VMC.US,D,20210407,000000,168.975,169.095,165.58,166.394,723202.44443894,0
+VMC.US,D,20210408,000000,164.856,168.014,163.385,167.824,647333.61185384,0
+VMC.US,D,20210409,000000,168.201,170.257,167.517,169.969,578066.71004253,0
+VMC.US,D,20210412,000000,170.783,172.223,169.482,171.756,559713.02024951,0
+VMC.US,D,20210413,000000,170.635,171.409,168.668,170.079,637346.12719637,0
+VMC.US,D,20210414,000000,169.542,172.213,169.135,171.489,461522.89456927,0
+VMC.US,D,20210415,000000,172.283,172.531,170.426,172.153,526398.24358855,0
+VMC.US,D,20210416,000000,173.504,174.11,172.85,173.057,554316.47555507,0
+VMC.US,D,20210419,000000,173.057,174.468,172.997,174.11,719667.85367994,0
+VMC.US,D,20210420,000000,173.564,174.269,170.029,171.916,629037.32139793,0
+VMC.US,D,20210421,000000,171.141,174.766,170.426,174.736,658095.48405938,0
+VMC.US,D,20210422,000000,175.183,175.63,173.434,173.494,666133.40526687,0
+VMC.US,D,20210423,000000,173.693,174.497,172.75,173.941,511343.5051706,0
+VMC.US,D,20210426,000000,174.587,176.882,173.951,176.812,758085.12930838,0
+VMC.US,D,20210427,000000,177.328,179.244,176.802,178.172,578444.33726038,0
+VMC.US,D,20210428,000000,179.523,179.83,176.105,176.375,538831.74561172,0
+VMC.US,D,20210429,000000,177.387,179.096,176.632,178.976,369895.42643215,0
+VMC.US,D,20210430,000000,178.082,178.082,175.351,175.59,566798.31386214,0
+VMC.US,D,20210503,000000,177.328,178.569,175.978,177.009,570813.24644223,0
+VMC.US,D,20210504,000000,178.47,186.98,177.417,186.404,1535762.5656843,0
+VMC.US,D,20210505,000000,188.122,188.748,185.59,186.682,710822.31372921,0
+VMC.US,D,20210506,000000,187.179,188.44,184.974,188.371,708570.64850496,0
+VMC.US,D,20210507,000000,187.655,189.78,186.444,188.847,548041.8217034,0
+VMC.US,D,20210510,000000,190.307,191.289,187.646,187.924,597994.35007951,0
+VMC.US,D,20210511,000000,186.285,189.105,184.259,188.589,697606.36811067,0
+VMC.US,D,20210512,000000,188.638,190.367,184.706,185.361,671599.43336938,0
+VMC.US,D,20210513,000000,184.904,188.132,184.616,187.229,1182691.1870614,0
+VMC.US,D,20210514,000000,188.886,190.257,187.576,188.341,861351.57180233,0
+VMC.US,D,20210517,000000,188.449,191.121,186.88,190.237,581226.69460143,0
+VMC.US,D,20210518,000000,190.784,191.002,187.229,187.239,502708.42945596,0
+VMC.US,D,20210519,000000,184.149,184.309,180.078,182.204,714189.74150646,0
+VMC.US,D,20210520,000000,182.978,183.465,180.147,181.985,734556.43612204,0
+VMC.US,D,20210521,000000,182.839,185.083,181.668,181.727,577364.8269203,0
+VMC.US,D,20210524,000000,183.247,183.544,180.555,181.925,919776.04093496,0
+VMC.US,D,20210525,000000,182.471,183.455,179.175,179.7,816545.85065393,0
+VMC.US,D,20210526,000000,180.287,182.253,179.78,181.191,498181.93787143,0
+VMC.US,D,20210527,000000,183.942,184.586,182.382,183.137,1544085.4695655,0
+VMC.US,D,20210528,000000,183.445,183.782,180.456,180.962,599762.65246492,0
+VMC.US,D,20210601,000000,182.868,183.505,181.012,181.251,514076.51922185,0
+VMC.US,D,20210602,000000,181.737,181.766,178.142,178.162,891143.84177525,0
+VMC.US,D,20210603,000000,177.685,181.548,176.802,180.634,1171124.7171305,0
+VMC.US,D,20210604,000000,181.071,181.925,176.365,177.288,1096890.2551441,0
+VMC.US,D,20210607,000000,178.221,180.167,175.212,175.669,1025902.3802253,0
+VMC.US,D,20210608,000000,175.679,178.609,174.428,176.692,1720310.4975524,0
+VMC.US,D,20210609,000000,176.265,177.506,174.726,176.315,844222.40120102,0
+VMC.US,D,20210610,000000,177.814,177.923,170.773,170.863,1328342.508486,0
+VMC.US,D,20210611,000000,172.66,173.783,171.519,171.996,776255.544025,0
+VMC.US,D,20210614,000000,171.746,172.71,168.351,169.522,876962.17748495,0
+VMC.US,D,20210615,000000,169.83,170.982,168.678,169.85,562853.87169604,0
+VMC.US,D,20210616,000000,169.185,170.079,167.477,168.181,606138.00690802,0
+VMC.US,D,20210617,000000,168.431,169.085,162.184,163.912,1291535.4353144,0
+VMC.US,D,20210618,000000,162.522,165.073,160.904,163.703,1259552.9274779,0
+VMC.US,D,20210621,000000,165.342,167.427,164.963,166.761,543112.52775318,0
+VMC.US,D,20210622,000000,167.587,168.311,165.937,167.714,592296.71061671,0
+VMC.US,D,20210623,000000,167.537,169.334,166.703,168.131,496980.57981573,0
+VMC.US,D,20210624,000000,169.979,174.785,169.364,173.634,2256159.4916461,0
+VMC.US,D,20210625,000000,178.668,179.046,174.647,175.321,1397656.7395752,0
+VMC.US,D,20210628,000000,175.321,175.878,173.296,174.716,670760.59744282,0
+VMC.US,D,20210629,000000,175.868,177.129,170.902,171.856,671606.48241079,0
+VMC.US,D,20210630,000000,170.992,172.045,169.205,171.826,879866.38254163,0
+VMC.US,D,20210701,000000,172.393,173.227,170.873,171.588,893014.85876392,0
+VMC.US,D,20210702,000000,171.082,171.23,168.628,168.778,1082117.4783822,0
+VMC.US,D,20210706,000000,168.361,169.393,165.003,168.828,723644.5200353,0
+VMC.US,D,20210707,000000,168.738,173.037,168.578,172.193,829136.44559973,0
+VMC.US,D,20210708,000000,170.089,171.667,169.791,170.635,751472.12146953,0
+VMC.US,D,20210709,000000,172.908,174.378,172.075,172.68,694221.82123289,0
+VMC.US,D,20210712,000000,170.694,172.997,169.602,172.492,441143.10887678,0
+VMC.US,D,20210713,000000,172.323,172.333,170.029,171.29,533523.81743775,0
+VMC.US,D,20210714,000000,170.555,173.921,170.089,173.693,840132.95018327,0
+VMC.US,D,20210715,000000,173.207,175.242,172.84,174.388,671143.25969024,0
+VMC.US,D,20210716,000000,174.527,174.904,172.75,173.087,620868.48942158,0
+VMC.US,D,20210719,000000,170.555,170.952,166.613,168.548,1530210.942079,0
+VMC.US,D,20210720,000000,168.956,174.021,168.956,172.094,577648.80258811,0
+VMC.US,D,20210721,000000,173.087,174.557,172.393,174.081,592951.26446097,0
+VMC.US,D,20210722,000000,174.011,174.527,172.045,173.783,417934.64357118,0
+VMC.US,D,20210723,000000,174.677,176.135,173.713,175.838,414018.39757069,0
+VMC.US,D,20210726,000000,176.105,176.474,173.644,173.723,853573.4581207,0
+VMC.US,D,20210727,000000,172.085,174.706,170.316,174.388,504948.01060922,0
+VMC.US,D,20210728,000000,174.795,181.508,172.71,180.624,1164500.6322265,0
+VMC.US,D,20210729,000000,181.628,183.435,178.241,180.257,871630.08116903,0
+VMC.US,D,20210730,000000,179.71,181.478,176.98,177.676,813683.93984565,0
+VMC.US,D,20210802,000000,178.768,181.021,177.119,177.269,523725.64989214,0
+VMC.US,D,20210803,000000,177.437,178.807,175.094,178.519,563907.19988233,0
+VMC.US,D,20210804,000000,168.936,179.393,168.131,177.347,936186.20931351,0
+VMC.US,D,20210805,000000,178.251,179.016,172.69,175.511,934826.75132928,0
+VMC.US,D,20210806,000000,177.199,179.403,176.037,178.827,680101.58430336,0
+VMC.US,D,20210809,000000,179.254,183.197,177.854,180.873,919337.99336227,0
+VMC.US,D,20210810,000000,181.051,187.209,181.012,184.924,1136882.4880224,0
+VMC.US,D,20210811,000000,187.159,191.369,187.04,190.922,1200926.0501566,0
+VMC.US,D,20210812,000000,190.922,191.469,188.033,189.88,531610.50620068,0
+VMC.US,D,20210813,000000,189.403,189.76,187.05,187.347,389924.77406647,0
+VMC.US,D,20210816,000000,186.345,187.685,184.616,185.371,441598.27555001,0
+VMC.US,D,20210817,000000,184.706,186.245,182.045,183.177,939253.5493283,0
+VMC.US,D,20210818,000000,182.601,184.884,181.002,182.253,427711.66399259,0
+VMC.US,D,20210819,000000,180.237,182.888,179.543,181.3,362867.53215663,0
+VMC.US,D,20210820,000000,181.261,182.71,180.485,181.379,450935.23438689,0
+VMC.US,D,20210823,000000,182.382,183.673,180.932,182.918,387945.00043906,0
+VMC.US,D,20210824,000000,183.525,184.894,181.985,184.329,412573.34408375,0
+VMC.US,D,20210825,000000,184.507,189.75,184.1,187.507,577668.94270641,0
+VMC.US,D,20210826,000000,187.357,187.357,184.716,185.48,352001.93834194,0
+VMC.US,D,20210827,000000,187.02,187.606,185.381,185.898,512734.18033817,0
+VMC.US,D,20210830,000000,186.633,187.199,183.912,184.011,726310.0646903,0
+VMC.US,D,20210831,000000,185.223,185.669,182.868,183.902,777054.099715,0
+VMC.US,D,20210901,000000,184.309,185.004,181.965,183.822,491743.14205575,0
+VMC.US,D,20210902,000000,183.822,184.419,179.93,181.002,1472299.0389568,0
+VMC.US,D,20210903,000000,180.754,180.754,176.812,178.34,1074464.2334339,0
+VMC.US,D,20210907,000000,177.059,177.834,174.15,175.114,812406.04934047,0
+VMC.US,D,20210908,000000,174.438,175.163,173.037,174.081,556032.41363295,0
+VMC.US,D,20210909,000000,173.484,176.325,173.177,174.081,541438.88392372,0
+VMC.US,D,20210910,000000,175.203,178.896,175.163,175.738,675072.59676762,0
+VMC.US,D,20210913,000000,176.95,178.38,174.775,175.978,872783.10294083,0
+VMC.US,D,20210914,000000,175.938,175.938,173.157,173.812,803126.4898407,0
+VMC.US,D,20210915,000000,173.812,174.289,172.54,173.067,1167870.0740156,0
+VMC.US,D,20210916,000000,172.82,173.207,170.535,170.635,931201.530038,0
+VMC.US,D,20210917,000000,169.721,170.912,167.734,168.024,1276721.3713099,0
+VMC.US,D,20210920,000000,165.243,168.598,164.498,167.567,1104106.4595256,0
+VMC.US,D,20210921,000000,168.638,171.042,166.275,169.692,1484273.346283,0
+VMC.US,D,20210922,000000,171.439,172.918,171.26,172.343,1198529.3760807,0
+VMC.US,D,20210923,000000,173.326,178.837,172.393,176.752,1011926.1451415,0
+VMC.US,D,20210924,000000,176.067,177.337,173.733,174.14,627153.21333238,0
+VMC.US,D,20210927,000000,174.468,178.241,174.468,176.275,666014.57856899,0
+VMC.US,D,20210928,000000,176.365,177.765,174.388,175.064,1071336.4730642,0
+VMC.US,D,20210929,000000,174.785,174.785,171.469,171.856,1019393.0939957,0
+VMC.US,D,20210930,000000,172.333,172.333,166.92,167.308,1567357.3762437,0
+VMC.US,D,20211001,000000,167.15,171.846,165.41,171.042,1250334.795339,0
+VMC.US,D,20211004,000000,170.287,171.906,168.808,169.622,1448679.7152382,0
+VMC.US,D,20211005,000000,169.552,169.642,166.294,167.427,1491431.1443215,0
+VMC.US,D,20211006,000000,169.105,172.87,169.075,172.8,1072055.4752871,0
+VMC.US,D,20211007,000000,174.12,177.337,173.664,174.716,935126.83909172,0
+VMC.US,D,20211008,000000,175.024,176.315,173.365,173.524,665718.51883021,0
+VMC.US,D,20211011,000000,173.087,174.18,169.909,170.009,537809.63460877,0
+VMC.US,D,20211012,000000,168.917,170.486,168.578,168.965,529844.2178271,0
+VMC.US,D,20211013,000000,169.383,170.466,167.01,168.618,548171.72546635,0
+VMC.US,D,20211014,000000,169.83,174.547,169.632,174.358,678122.81768187,0
+VMC.US,D,20211015,000000,175.988,176.295,174.408,174.994,367357.77152825,0
+VMC.US,D,20211018,000000,175.948,179.353,175.094,178.569,837443.23738634,0
+VMC.US,D,20211019,000000,178.896,179.205,177.129,177.903,507746.48004492,0
+VMC.US,D,20211020,000000,177.903,183.962,177.765,183.683,837004.18280772,0
+VMC.US,D,20211021,000000,183.584,183.584,180.932,182.432,541763.13982809,0
+VMC.US,D,20211022,000000,182.928,184.458,182.422,183.137,427997.65367223,0
+VMC.US,D,20211025,000000,184.041,189.373,182.481,188.778,801916.06873178,0
+VMC.US,D,20211026,000000,189.423,189.423,186.096,187.06,519499.24607006,0
+VMC.US,D,20211027,000000,187.03,188.311,182.75,183.008,594963.26227764,0
+VMC.US,D,20211028,000000,184.994,188.838,184.736,186.802,702608.16648673,0
+VMC.US,D,20211029,000000,185.381,188.301,185.311,188.043,1025696.9510189,0
+VMC.US,D,20211101,000000,188.906,189.75,184.666,186.106,888676.67728535,0
+VMC.US,D,20211102,000000,186.245,194.845,184.984,192.878,1333052.2751468,0
+VMC.US,D,20211103,000000,192.878,194.806,191.886,192.868,953314.37290888,0
+VMC.US,D,20211104,000000,190.744,194.279,188.013,191.866,1944354.2083831,0
+VMC.US,D,20211105,000000,194.447,198.261,193.167,193.912,1182667.0189195,0
+VMC.US,D,20211108,000000,204.239,205.231,198.022,203.504,1622604.7417168,0
+VMC.US,D,20211109,000000,207.864,207.864,200.704,203.524,911426.95489996,0
+VMC.US,D,20211110,000000,202.412,203.524,196.94,198.082,873584.67964857,0
+VMC.US,D,20211111,000000,197.447,199.343,196.096,197.089,562719.93990944,0
+VMC.US,D,20211112,000000,197.804,200.347,196.95,200.068,502538.24545644,0
+VMC.US,D,20211115,000000,201.151,201.409,199.502,200.098,391923.68080624,0
+VMC.US,D,20211116,000000,200.812,202.143,200.108,201.102,456458.66182652,0
+VMC.US,D,20211117,000000,200.605,200.784,199.453,200.188,450319.95377329,0
+VMC.US,D,20211118,000000,199.91,201.111,196.533,196.782,755469.93494908,0
+VMC.US,D,20211119,000000,196.463,197.536,193.981,194.359,1006999.8722091,0
+VMC.US,D,20211122,000000,194.974,199.244,194.974,196.355,812063.66732963,0
+VMC.US,D,20211123,000000,197.487,198.549,195.451,198.161,685911.00142264,0
+VMC.US,D,20211124,000000,197.655,200.317,196.802,200.048,536079.5984481,0
+VMC.US,D,20211126,000000,195.639,197.05,192.441,195.649,445980.7652888,0
+VMC.US,D,20211129,000000,196.88,199.075,196.543,197.536,635077.34287157,0
+VMC.US,D,20211130,000000,195.649,196.583,189.225,189.89,960460.08687636,0
+VMC.US,D,20211201,000000,193.117,194.329,187.179,187.258,750129.78258584,0
+VMC.US,D,20211202,000000,187.934,195.113,187.317,194.021,698026.28957691,0
+VMC.US,D,20211203,000000,193.614,196.176,187.487,189.622,1009060.2063097,0
+VMC.US,D,20211206,000000,192.333,198.618,190.525,195.778,839062.50289645,0
+VMC.US,D,20211207,000000,198.032,200.148,197.675,197.934,585908.26509675,0
+VMC.US,D,20211208,000000,197.914,199.215,197.05,198.688,957667.65947616,0
+VMC.US,D,20211209,000000,198.351,200.892,197.974,199.482,620491.86920965,0
+VMC.US,D,20211210,000000,201.151,204.03,200.406,203.584,789524.86095701,0
+VMC.US,D,20211213,000000,203.127,203.842,199.661,202.014,679259.72735905,0
+VMC.US,D,20211214,000000,201.359,203.455,200.297,202.273,800029.94665441,0
+VMC.US,D,20211215,000000,202.193,204.417,200.455,204.378,695265.07936005,0
+VMC.US,D,20211216,000000,204.746,205.551,202.869,203.474,622972.12477644,0
+VMC.US,D,20211217,000000,203.306,204.309,201.369,202.869,1371204.7082198,0
+VMC.US,D,20211220,000000,199.165,200.148,194.05,196.97,786761.63672831,0
+VMC.US,D,20211221,000000,198.171,202.024,197.457,200.505,550544.23140031,0
+VMC.US,D,20211222,000000,201.191,203.931,200.535,203.812,613636.17294547,0
+VMC.US,D,20211223,000000,203.693,206.096,202.59,204.477,368735.35561895,0
+VMC.US,D,20211227,000000,205.143,205.898,203.921,205.599,398119.78819659,0
+VMC.US,D,20211228,000000,204.854,207.228,204.854,206.93,289790.11996582,0
+VMC.US,D,20211229,000000,205.868,208.082,205.868,207.059,593797.14942895,0
+VMC.US,D,20211230,000000,207.228,208.33,204.637,204.944,391658.83825079,0
+VMC.US,D,20211231,000000,204.537,206.454,203.008,205.688,528374.99619822,0
+VMC.US,D,20220103,000000,206.503,207.992,204.974,206.007,620327.72724563,0
+VMC.US,D,20220104,000000,208.082,211.697,207.298,208.609,716809.97089533,0
+VMC.US,D,20220105,000000,208.698,211.33,206.463,206.582,643283.43406675,0
+VMC.US,D,20220106,000000,207.884,209.96,205.678,208.032,568614.95253144,0
+VMC.US,D,20220107,000000,208.082,209.7,204.348,206.026,699076.59674547,0
+VMC.US,D,20220110,000000,205.501,205.501,196.94,198.251,876096.1523987,0
+VMC.US,D,20220111,000000,198.221,198.768,194.08,198.608,1027035.2618789,0
+VMC.US,D,20220112,000000,199.9,201.896,197.884,201.032,921230.15747514,0
+VMC.US,D,20220113,000000,200.932,202.263,197.04,197.258,960149.92905478,0
+VMC.US,D,20220114,000000,195.242,196.812,188.499,190.475,2322865.5774176,0
+VMC.US,D,20220118,000000,187.804,189.055,185.173,188.847,1190954.6775938,0
+VMC.US,D,20220119,000000,189.681,190.555,186.007,186.503,995348.81378128,0
+VMC.US,D,20220120,000000,187.854,190.634,186.166,186.503,1210249.9179166,0
+VMC.US,D,20220121,000000,185.719,188.906,183.832,184.319,1115725.2937642,0
+VMC.US,D,20220124,000000,181.419,187.934,178.082,187.07,1444792.6724092,0
+VMC.US,D,20220125,000000,182.333,183.852,178.271,181.836,1008562.745388,0
+VMC.US,D,20220126,000000,183.762,186.483,179.533,181.985,1060623.9441486,0
+VMC.US,D,20220127,000000,184.419,186.086,179.652,181.538,758179.78786431,0
+VMC.US,D,20220128,000000,181.935,186.732,180.078,186.702,722872.14649906,0
+VMC.US,D,20220131,000000,184.786,188.638,184.487,188.579,771061.40751933,0
+VMC.US,D,20220201,000000,189.125,191.399,184.984,189.651,643175.68443392,0
+VMC.US,D,20220202,000000,189.185,190.267,187.784,188.251,526439.53083103,0
+VMC.US,D,20220203,000000,185.748,187.924,182.888,183.673,670549.12620083,0
+VMC.US,D,20220204,000000,183.058,184.051,180.237,182.362,921475.86691822,0
+VMC.US,D,20220207,000000,183.237,183.237,179.205,180.754,953569.14540518,0
+VMC.US,D,20220208,000000,180.922,184.389,180.834,183.922,699577.07868485,0
+VMC.US,D,20220209,000000,185.858,188.043,185.58,187.109,775882.95183673,0
+VMC.US,D,20220210,000000,184.567,191.548,181.021,187.219,1181163.5590895,0
+VMC.US,D,20220211,000000,185.987,188.876,184.269,185.292,1046805.8089933,0
+VMC.US,D,20220214,000000,185.292,188.321,180.764,182.213,846393.50595213,0
+VMC.US,D,20220215,000000,183.355,188.847,183.167,187.387,874062.00045191,0
+VMC.US,D,20220216,000000,186.692,190.217,182.045,189.969,1212205.523402,0
+VMC.US,D,20220217,000000,189.313,190.784,185.699,185.898,1008873.9102155,0
+VMC.US,D,20220218,000000,185.997,186.88,181.836,183.624,852601.69741346,0
+VMC.US,D,20220222,000000,183.048,185.331,180.137,181.389,1003994.966561,0
+VMC.US,D,20220223,000000,181.538,183.275,173.237,173.703,903809.96216462,0
+VMC.US,D,20220224,000000,169.225,176.195,168.161,175.531,1015582.5836162,0
+VMC.US,D,20220225,000000,175.688,182.184,174.607,181.806,1054878.9754078,0
+VMC.US,D,20220228,000000,178.589,181.468,177.357,180.187,1071989.0128967,0
+VMC.US,D,20220301,000000,179.135,179.74,171.696,173.227,816527.72454747,0
+VMC.US,D,20220302,000000,175.531,178.073,173.316,177.009,952919.62659049,0
+VMC.US,D,20220303,000000,179.283,179.73,174.984,176.086,660587.82369713,0
+VMC.US,D,20220304,000000,172.908,176.057,171.309,175.868,1140480.520154,0
+VMC.US,D,20220307,000000,176.057,176.355,168.351,168.995,1357191.2139173,0
+VMC.US,D,20220308,000000,169.592,175.948,168.805,169.761,781016.66798755,0
+VMC.US,D,20220309,000000,174.825,176.98,172.55,175.541,624523.92089029,0
+VMC.US,D,20220310,000000,172.263,175.381,172.263,174.16,687611.83441179,0
+VMC.US,D,20220311,000000,175.511,176.975,173.644,174.1,615227.24228998,0
+VMC.US,D,20220314,000000,176.562,178.986,174.756,176.682,696381.84891894,0
+VMC.US,D,20220315,000000,178.619,181.618,175.341,180.744,1176102.3473645,0
+VMC.US,D,20220316,000000,181.896,185.56,175.868,180.019,953559.07534605,0
+VMC.US,D,20220317,000000,178.261,182.541,177.249,181.796,526774.86380048,0
+VMC.US,D,20220318,000000,181.697,183.137,178.748,182.194,1019548.1729065,0
+VMC.US,D,20220321,000000,181.111,183.227,180.029,181.061,529634.76059694,0
+VMC.US,D,20220322,000000,182.094,183.217,179.73,180.784,502805.10202372,0
+VMC.US,D,20220323,000000,179.91,180.187,175.948,176.105,555645.72336187,0
+VMC.US,D,20220324,000000,177.328,179.592,176.39,179.582,728026.00276818,0
+VMC.US,D,20220325,000000,179.87,183.525,177.864,183.425,828269.41350757,0
+VMC.US,D,20220328,000000,182.72,186.056,181.608,185.987,980628.40132686,0
+VMC.US,D,20220329,000000,188.668,190.664,186.762,189.999,817263.84587078,0
+VMC.US,D,20220330,000000,190.039,190.377,184.894,185.818,801037.95957456,0
+VMC.US,D,20220331,000000,184.309,186.156,182.412,182.422,959892.13554074,0
+VMC.US,D,20220401,000000,184.06,185.183,182.298,182.898,805845.40580917,0
+VMC.US,D,20220404,000000,183.078,183.425,181.071,182.164,624023.4389509,0
+VMC.US,D,20220405,000000,180.654,183.654,180.654,181.081,657937.38413084,0
+VMC.US,D,20220406,000000,179.393,179.87,176.295,177.755,1002034.326046,0
+VMC.US,D,20220407,000000,177.745,178.475,174.428,174.845,1093102.9059007,0
+VMC.US,D,20220408,000000,175.838,178.331,173.127,175.679,436854.27068801,0
+VMC.US,D,20220411,000000,175.123,178.46,174.557,174.944,487116.9568857,0
+VMC.US,D,20220412,000000,176.027,178.698,173.594,174.279,380940.26729957,0
+VMC.US,D,20220413,000000,174.408,176.027,174.175,175.242,521091.32242049,0
+VMC.US,D,20220414,000000,175.173,176.582,173.504,173.554,540253.63796265,0
+VMC.US,D,20220418,000000,173.087,174.994,171.24,172.78,444448.10228733,0
+VMC.US,D,20220419,000000,173.287,176.471,172.71,175.978,638380.32227029,0
+VMC.US,D,20220420,000000,177.993,182.343,177.437,181.359,666976.26921709,0
+VMC.US,D,20220421,000000,182.878,183.917,178.331,180.108,703727.95706337,0
+VMC.US,D,20220422,000000,179.543,179.652,169.746,169.889,1135524.0370442,0
+VMC.US,D,20220425,000000,169.979,175.531,168.346,174.785,1081846.5937912,0
+VMC.US,D,20220426,000000,173.723,174.348,169.314,169.314,630777.42761775,0
+VMC.US,D,20220427,000000,169.721,172.8,168.907,170.893,541086.43185373,0
+VMC.US,D,20220428,000000,171.469,177.72,169.835,176.642,771034.21835965,0
+VMC.US,D,20220429,000000,175.291,176.702,170.645,171.092,644456.59595685,0
+VMC.US,D,20220502,000000,171.706,173.037,167.298,170.823,1098701.8587839,0
+VMC.US,D,20220503,000000,170.476,177.144,170.306,175.698,1083577.6369578,0
+VMC.US,D,20220504,000000,174.18,184.279,174.031,184.14,1323587.4265589,0
+VMC.US,D,20220505,000000,181.737,182.228,173.375,175.848,752557.67384509,0
+VMC.US,D,20220506,000000,173.484,173.604,163.485,168.698,1165189.4242719,0
+VMC.US,D,20220509,000000,166.424,168.102,160.724,161.817,971216.92405233,0
+VMC.US,D,20220510,000000,164.576,165.133,157.049,160.417,807862.4386554,0
+VMC.US,D,20220511,000000,160.694,164.239,156.702,156.999,828306.67272639,0
+VMC.US,D,20220512,000000,156.792,164.139,155.441,163.962,1436943.0613076,0
+VMC.US,D,20220513,000000,165.42,169.702,164.526,166.851,1027993.9315093,0
+VMC.US,D,20220516,000000,164.189,164.189,156.037,159.016,1347765.6385599,0
+VMC.US,D,20220517,000000,162.601,163.992,160.398,163.732,924190.75486302,0
+VMC.US,D,20220518,000000,161.915,162.691,158.782,159.413,598944.96366256,0
+VMC.US,D,20220519,000000,158.202,162.273,158.202,159.194,550335.78117606,0
+VMC.US,D,20220520,000000,161.389,162.065,155.788,158.917,832452.51607534,0
+VMC.US,D,20220523,000000,160.904,162.829,158.917,162.769,732490.05998602,0
+VMC.US,D,20220524,000000,162.194,162.522,156.235,160.118,750577.90021768,0
+VMC.US,D,20220525,000000,159.363,160.506,157.726,159.533,549118.31102573,0
+VMC.US,D,20220526,000000,161.553,164.709,160.985,163.545,336419.63477431,0
+VMC.US,D,20220527,000000,165.027,168.974,165.027,168.95,464021.0900937,0
+VMC.US,D,20220531,000000,166.581,166.581,162.777,164.131,972581.64746964,0
+VMC.US,D,20220601,000000,165.157,165.5,160.567,163.803,651064.75371019,0
+VMC.US,D,20220602,000000,165.217,167.925,163.235,167.725,552784.61210231,0
+VMC.US,D,20220603,000000,166.561,167.119,164.043,165.197,617629.01379236,0
+VMC.US,D,20220606,000000,166.421,167.049,165.157,165.983,487571.55943136,0
+VMC.US,D,20220607,000000,164.251,169.024,163.685,168.512,445687.98640927,0
+VMC.US,D,20220608,000000,166.621,167.265,162.001,162.28,410287.44725815,0
+VMC.US,D,20220609,000000,161.345,163.763,160.314,160.359,524703.85414393,0
+VMC.US,D,20220610,000000,156.297,157.491,154.187,155.649,666572.20287354,0
+VMC.US,D,20220613,000000,151.309,154.415,150.732,152.285,1017044.7728594,0
+VMC.US,D,20220614,000000,152.225,152.504,149.667,150.363,1009079.0990762,0
+VMC.US,D,20220615,000000,152.135,153.479,148.323,150.771,761535.49015201,0
+VMC.US,D,20220616,000000,147.317,148.173,143.445,144.281,796087.22799835,0
+VMC.US,D,20220617,000000,144.849,147.507,142.599,144.002,1167640.2053,0
+VMC.US,D,20220621,000000,145.097,145.859,142.678,144.022,902965.87749833,0
+VMC.US,D,20220622,000000,141.802,144.237,140.687,143.186,756528.06470316,0
+VMC.US,D,20220623,000000,142.817,143.883,140.548,140.817,908275.65702142,0
+VMC.US,D,20220624,000000,142.081,145.635,141.543,145.167,2481429.9323012,0
+VMC.US,D,20220627,000000,146.013,146.013,142.723,145.306,725728.12907376,0
+VMC.US,D,20220628,000000,145.903,147.297,142.584,142.728,504336.6408238,0
+VMC.US,D,20220629,000000,143.295,143.295,138.875,142.638,845610.01276338,0
+VMC.US,D,20220630,000000,141.085,142.957,138.467,141.464,865245.95111324,0
+VMC.US,D,20220701,000000,141.085,143.519,139.642,141.832,956761.79924618,0
+VMC.US,D,20220705,000000,138.387,144.052,136.924,143.982,958308.72706789,0
+VMC.US,D,20220706,000000,143.803,145.515,142.449,144.998,1090981.8957456,0
+VMC.US,D,20220707,000000,146.411,147.675,145.535,146.621,700353.49030478,0
+VMC.US,D,20220708,000000,147.118,147.118,144.43,145.754,571047.40088576,0
+VMC.US,D,20220711,000000,144.151,147.616,143.783,147.417,581148.63866181,0
+VMC.US,D,20220712,000000,146.889,149.828,146.889,147.825,680670.34052139,0
+VMC.US,D,20220713,000000,144.729,147.034,143.342,145.635,531041.23572,0
+VMC.US,D,20220714,000000,143.604,147.188,141.892,146.611,584254.54828826,0
+VMC.US,D,20220715,000000,148.95,148.95,146.636,148.054,431753.58203084,0
+VMC.US,D,20220718,000000,148.811,149.846,147.143,147.735,407864.59666987,0
+VMC.US,D,20220719,000000,149.935,152.165,148.9,151.887,416088.42658956,0
+VMC.US,D,20220720,000000,150.841,154.087,150.841,153.887,635355.40033114,0
+VMC.US,D,20220721,000000,153.171,155.949,152.459,155.759,594999.66965763,0
+VMC.US,D,20220722,000000,156.457,157.113,153.439,154.953,482536.00802213,0
+VMC.US,D,20220725,000000,155.62,156.097,154.167,155.699,593682.772012,0
+VMC.US,D,20220726,000000,154.813,156.292,153.997,155.511,401076.19522888,0
+VMC.US,D,20220727,000000,156.496,160.319,155.058,159.881,733643.5779277,0
+VMC.US,D,20220728,000000,160.647,162.669,158.412,162.181,581042.16181175,0
+VMC.US,D,20220729,000000,162.937,165.237,162.589,164.589,697052.70795274,0
+VMC.US,D,20220801,000000,163.275,165.625,162.609,164.121,679583.47305186,0
+VMC.US,D,20220802,000000,162.907,165.307,162.016,163.245,526816.31466929,0
+VMC.US,D,20220803,000000,164.529,166.193,163.545,165.505,846906.82043729,0
+VMC.US,D,20220804,000000,163.673,173.429,162.787,169.657,1433948.8523003,0
+VMC.US,D,20220805,000000,167.665,172.095,166.471,171.249,1125113.7531832,0
+VMC.US,D,20220808,000000,172.335,174.002,169.294,171.399,807119.63596318,0
+VMC.US,D,20220809,000000,170.971,171.554,168.925,169.737,708422.62744231,0
+VMC.US,D,20220810,000000,173.42,175.063,172.803,173.739,541263.01332632,0
+VMC.US,D,20220811,000000,175.64,176.89,174.645,174.823,622259.75227164,0
+VMC.US,D,20220812,000000,175.729,177.491,174.868,177.432,575177.89906944,0
+VMC.US,D,20220815,000000,176.367,178.597,175.423,177.113,499665.7224011,0
+VMC.US,D,20220816,000000,176.056,179.348,176.056,177.991,505438.72447791,0
+VMC.US,D,20220817,000000,175.866,178.385,175.447,177.812,673636.66982359,0
+VMC.US,D,20220818,000000,177.702,178.65,176.056,177.393,414072.50852528,0
+VMC.US,D,20220819,000000,177.443,177.443,174.684,175.267,535991.01300932,0
+VMC.US,D,20220822,000000,172.274,173.95,171.636,171.785,683986.80378448,0
+VMC.US,D,20220823,000000,171.616,173.112,170.368,170.767,454593.07752294,0
+VMC.US,D,20220824,000000,170.718,172.01,169.535,170.757,723794.78004018,0
+VMC.US,D,20220825,000000,172.005,174.579,171.596,174.489,470765.22447684,0
+VMC.US,D,20220826,000000,174.429,174.429,168.128,168.732,580328.11247305,0
+VMC.US,D,20220829,000000,167.016,171.196,167.016,168.862,499853.24015874,0
+VMC.US,D,20220830,000000,169.49,170.099,164.332,166.397,580083.56587806,0
+VMC.US,D,20220831,000000,167.535,167.535,164.531,166.118,738244.07618758,0
+VMC.US,D,20220901,000000,166.776,166.776,163.404,165.848,783320.82887714,0
+VMC.US,D,20220902,000000,168.113,169.351,163.584,164.581,538324.22806315,0
+VMC.US,D,20220906,000000,165.32,166.028,162.935,164.043,571917.31318963,0
+VMC.US,D,20220907,000000,163.404,169.76,163.404,169.65,479275.24553445,0
+VMC.US,D,20220908,000000,168.073,171.286,166.457,170.448,720202.75136624,0
+VMC.US,D,20220909,000000,171.616,172.334,170.668,171.426,725449.47851694,0
+VMC.US,D,20220912,000000,172.833,173.352,169.909,170.917,777910.73658306,0
+VMC.US,D,20220913,000000,167.136,167.714,162.73,163.294,689645.45163411,0
+VMC.US,D,20220914,000000,163.085,163.304,157.946,159.862,1067241.4301404,0
+VMC.US,D,20220915,000000,159.862,163.713,159.48,161.857,754290.94312356,0
+VMC.US,D,20220916,000000,161.119,161.119,157.038,159.044,1052622.7554087,0
+VMC.US,D,20220919,000000,158.166,162.915,158.106,162.606,764779.38622424,0
+VMC.US,D,20220920,000000,160.54,162.466,158.944,161.827,816644.31140504,0
+VMC.US,D,20220921,000000,163.683,166.687,160.012,160.111,804228.56050861,0
+VMC.US,D,20220922,000000,159.812,161.299,158.255,158.605,648469.41758267,0
+VMC.US,D,20220923,000000,155.671,156.529,152.888,155.282,765478.94984433,0
+VMC.US,D,20220926,000000,155.562,156.978,152.209,153.606,781177.03721041,0
+VMC.US,D,20220927,000000,155.472,156.016,150.204,151.999,862766.40056417,0
+VMC.US,D,20220928,000000,153.057,156.46,152.089,155.801,663704.47000249,0
+VMC.US,D,20220929,000000,153.795,157.767,151.391,157.427,1632962.8947635,0
+VMC.US,D,20220930,000000,157.866,161.428,156.4,157.357,952958.99330888,0
+VMC.US,D,20221003,000000,158.515,161.733,157.687,160.041,914542.12637221,0
+VMC.US,D,20221004,000000,163.125,165.15,162.935,163.594,655122.28765456,0
+VMC.US,D,20221005,000000,161.398,165.504,160.881,163.743,656327.98254707,0
+VMC.US,D,20221006,000000,163.045,164.571,161.648,161.837,539461.77062591,0
+VMC.US,D,20221007,000000,159.912,160.241,156.15,157.138,510166.29123433,0
+VMC.US,D,20221010,000000,158.545,158.944,155.916,157.826,375543.39069255,0
+VMC.US,D,20221011,000000,157.816,158.864,155.761,155.921,537597.60395919,0
+VMC.US,D,20221012,000000,155.681,155.681,152.478,153.726,666430.56319254,0
+VMC.US,D,20221013,000000,150.034,156.12,147.31,154.923,834295.76481061,0
+VMC.US,D,20221014,000000,156.639,157.128,147.679,148.108,604797.80557416,0
+VMC.US,D,20221017,000000,150.313,154.105,149.765,153.686,530301.29571523,0
+VMC.US,D,20221018,000000,157.028,158.934,156.46,158.425,600063.22313673,0
+VMC.US,D,20221019,000000,157.178,157.647,152.798,154.424,595305.58917601,0
+VMC.US,D,20221020,000000,154.125,155.901,148.727,148.827,930096.89339778,0
+VMC.US,D,20221021,000000,148.906,155.532,148.178,155.083,833869.81274966,0
+VMC.US,D,20221024,000000,156.36,156.938,154.284,155.571,887636.98972264,0
+VMC.US,D,20221025,000000,154.723,162.646,154.723,161.917,737354.08694024,0
+VMC.US,D,20221026,000000,162.426,162.825,159.772,161.049,647747.80467942,0
+VMC.US,D,20221027,000000,161.309,163.723,161.169,161.698,557425.92295621,0
+VMC.US,D,20221028,000000,162.237,166.148,161.149,165.32,731076.05468198,0
+VMC.US,D,20221031,000000,164.501,165.12,161.842,163.334,846897.93237372,0
+VMC.US,D,20221101,000000,164.891,165.858,161.668,164.422,1472498.2343643,0
+VMC.US,D,20221102,000000,166.567,169.55,162.516,162.546,1380679.0058668,0
+VMC.US,D,20221103,000000,160.58,171.157,160.304,168.662,1488426.8369633,0
+VMC.US,D,20221104,000000,171.346,172.598,167.485,169.77,946288.08291441,0
+VMC.US,D,20221107,000000,171.027,172.623,168.493,171.775,840528.69626241,0
+VMC.US,D,20221108,000000,172.833,173.701,170.538,172.114,553482.10799193,0
+VMC.US,D,20221109,000000,171.366,171.596,168.173,168.562,545453.16220316,0
+VMC.US,D,20221110,000000,175.726,181.473,175.726,179.668,1098237.7110553,0
+VMC.US,D,20221111,000000,181.074,183.16,177.617,178.56,922791.56499254,0
+VMC.US,D,20221114,000000,177.86,179.76,174.96,175.16,589964,0
+VMC.US,D,20221115,000000,177.99,179.73,173.78,175.9,743085,0
+VMC.US,D,20221116,000000,175.5,177.55,174.395,176.79,1256874,0
+VMC.US,D,20221117,000000,174.9,175.93,173.48,175.74,569664,0
+VMC.US,D,20221118,000000,177.87,179.71,176.8,178.89,652869,0
+VMC.US,D,20221121,000000,178.49,180.2699,177.3,178.56,366590,0
+VMC.US,D,20221122,000000,179.49,182.48,178.81,182.28,567012,0
+VMC.US,D,20221123,000000,182.48,184.85,181.61,182.28,333640,0
+VMC.US,D,20221125,000000,182.03,183.34,181.43,183.34,170375,0
+VMC.US,D,20221128,000000,182.25,183.33,178.99,179.68,658304,0
+VMC.US,D,20221129,000000,179.12,180.37,177.83,178.45,501963,0
+VMC.US,D,20221130,000000,177.9,183.77,177.445,183.33,860831,0
+VMC.US,D,20221201,000000,184.25,184.825,182,183.83,638352,0
+VMC.US,D,20221202,000000,181.76,185.455,180.875,184.49,528667,0
+VMC.US,D,20221205,000000,182.31,182.31,178.24,179,591787,0
+VMC.US,D,20221206,000000,179.66,180,176.44,177.95,484271,0
+VMC.US,D,20221207,000000,178.18,181.185,178.01,179.1,603515,0
+VMC.US,D,20221208,000000,183.47,183.66,181.11,182.81,559529,0
+VMC.US,D,20221209,000000,182.58,184.99,181.96,182.45,911819,0
+VMC.US,D,20221212,000000,182.78,184.16,180.84,184.14,679329,0
+VMC.US,D,20221213,000000,188.61,190.15,184,185.93,922280,0
+VMC.US,D,20221214,000000,185.02,185.99,182.405,184.6,837233,0
+VMC.US,D,20221215,000000,181.68,182.11,178.6,179.28,611219,0
+VMC.US,D,20221216,000000,176.97,178.42,175.11,177.17,963254,0
+VMC.US,D,20221219,000000,177.46,178.72,174.25,175.42,655009,0
+VMC.US,D,20221220,000000,175.5,177.62,174.955,176.58,682982,0
+VMC.US,D,20221221,000000,178.06,178.71,175.22,175.96,637220,0
+VMC.US,D,20221222,000000,174.19,174.95,171.28,174.03,660086,0
+VMC.US,D,20221223,000000,173.78,175.23,172.5,175.2,413080,0
+VMC.US,D,20221227,000000,175.8,176.71,174.53,175.68,330405,0
+VMC.US,D,20221228,000000,176.17,176.78,174.04,174.09,270842,0
+VMC.US,D,20221229,000000,175.55,177.03,174.1,176.03,326260,0
+VMC.US,D,20221230,000000,174.84,175.66,172.69,175.11,449114,0
+VMC.US,D,20230103,000000,177.4,178.09,174.76,176.1,591945,0
+VMC.US,D,20230104,000000,178.18,179.85,176.84,179.57,606358,0
+VMC.US,D,20230105,000000,177.78,178.93,175.07,175.46,432357,0
+VMC.US,D,20230106,000000,177.61,181.53,175.94,181.36,700348,0
+VMC.US,D,20230109,000000,181.92,182.3,177.68,178.02,806117,0
+VMC.US,D,20230110,000000,177.08,177.56,174.82,176.75,671901,0
+VMC.US,D,20230111,000000,177.96,182.47,177.39,182.41,679680,0
+VMC.US,D,20230112,000000,182.8,183.47,179.13,180.81,633743,0
+VMC.US,D,20230113,000000,181.56,184.08,180,183.19,479456,0
+VMC.US,D,20230117,000000,182.31,183.01,181.05,182.56,442320,0
+VMC.US,D,20230118,000000,182.61,184.195,180.1,180.36,458246,0
+VMC.US,D,20230119,000000,179.74,180.58,176.43,176.67,498922,0
+VMC.US,D,20230120,000000,177.28,179.26,175.82,178.89,819648,0
+VMC.US,D,20230123,000000,178.75,180.24,176.97,179.45,719944,0
+VMC.US,D,20230124,000000,177.44,179.02,176.18,178.3,571008,0
+VMC.US,D,20230125,000000,176.91,179.2,175.02,178.67,625520,0
+VMC.US,D,20230126,000000,179.61,179.61,175.165,179.52,743094,0
+VMC.US,D,20230127,000000,178.79,180.1,177.74,178.5,868959,0
+VMC.US,D,20230130,000000,177.61,180.04,177.33,178.38,710945,0
+VMC.US,D,20230131,000000,179.58,183.33,179.06,183.33,687651,0
+VMC.US,D,20230201,000000,182.91,185.38,180.15,183.89,560923,0
+VMC.US,D,20230202,000000,185.76,189.065,184.39,187.52,1056798,0
+VMC.US,D,20230203,000000,185.22,186.6,182.9,183.52,526783,0
+VMC.US,D,20230206,000000,181.9,183.36,180.7,181.59,682769,0
+VMC.US,D,20230207,000000,180.52,185.2,180.41,184.16,785634,0
+VMC.US,D,20230208,000000,182.58,185.44,182.58,185.15,712687,0
+VMC.US,D,20230209,000000,186.74,188.34,184.31,185.09,829231,0
+VMC.US,D,20230210,000000,183.9,185.63,182.715,184.13,793866,0
+VMC.US,D,20230213,000000,185.21,186.1708,184.01,186.06,609212,0
+VMC.US,D,20230214,000000,185.35,187.7,183.91,185.58,890259,0
+VMC.US,D,20230215,000000,187.5,197.755,186.375,195.45,2026200,0
+VMC.US,D,20230216,000000,181.95,190.472,181.66,185.37,2402850,0
+VMC.US,D,20230217,000000,183.62,188.29,183.5,185.65,1122413,0
+VMC.US,D,20230221,000000,184.14,184.76,180.29,180.52,910496,0
+VMC.US,D,20230222,000000,182.63,182.63,180.12,180.89,608253,0
+VMC.US,D,20230223,000000,181.13,182.59,180.12,182.57,567159,0
+VMC.US,D,20230224,000000,180.83,183.845,179.63,183.64,630267,0
+VMC.US,D,20230227,000000,185.44,186,180.77,181.59,768462,0
+VMC.US,D,20230228,000000,181.5,183.105,180.79,180.91,612756,0
+VMC.US,D,20230301,000000,179.7,182.84,179.525,179.97,708354,0
+VMC.US,D,20230302,000000,179,182.73,176.77,181.65,910591,0
+VMC.US,D,20230303,000000,182.01,182.96,180,182.47,730903,0
+VMC.US,D,20230306,000000,182.09,182.5599,178.77,179.79,692253,0
+VMC.US,D,20230307,000000,179.78,180.9799,176.71,177.23,597042,0
+VMC.US,D,20230308,000000,177.22,181.34,176.66,178.92,607556,0
+VMC.US,D,20230309,000000,179.36,180.46,173.39,174.07,726350,0
+VMC.US,D,20230310,000000,174.47,174.895,168.49,169.29,1003589,0
+VMC.US,D,20230313,000000,166.25,169,165.01,165.98,910693,0
+VMC.US,D,20230314,000000,169.63,171.0377,165.74,167.51,952987,0
+VMC.US,D,20230315,000000,163.81,164.93,159.76,162.81,1081525,0
+VMC.US,D,20230316,000000,161.78,166.34,160.41,166.21,1027174,0
+VMC.US,D,20230317,000000,165.4,165.46,160.81,161.02,1296744,0
+VMC.US,D,20230320,000000,162.22,163.53,161.45,163.27,1126379,0
+VMC.US,D,20230321,000000,165.8,166.71,164.89,166.14,1067807,0
+VMC.US,D,20230322,000000,165.46,168.055,163.615,163.71,726382,0
+VMC.US,D,20230323,000000,163.3,167.01,163.3,164.5,740010,0
+VMC.US,D,20230324,000000,162.91,166.26,161.69,166.2,717125,0
+VMC.US,D,20230327,000000,167.96,168.005,165.63,165.8,739761,0
+VMC.US,D,20230328,000000,165.61,168.25,164.76,168.04,597766,0
+VMC.US,D,20230329,000000,169.53,170,168.62,169.99,456685,0
+VMC.US,D,20230330,000000,171.56,171.95,169.44,170.14,394783,0
+VMC.US,D,20230331,000000,171.27,172.37,170.14,171.56,1537659,0
+VMC.US,D,20230403,000000,174.45,174.67,171.38,172.93,849200,0
+VMC.US,D,20230404,000000,172.88,173.3,168.32,168.86,929653,0
+VMC.US,D,20230405,000000,166.85,167.95,163.27,164.06,1304142,0
+VMC.US,D,20230406,000000,163.34,165.345,162,164.93,877293,0
+VMC.US,D,20230410,000000,164.04,166.7,163.96,166.01,523150,0
+VMC.US,D,20230411,000000,166.33,167.85,166.25,166.57,786867,0
+VMC.US,D,20230412,000000,167.84,169.03,166.635,167.32,700539,0
+VMC.US,D,20230413,000000,167.23,169.95,166.5,169.46,605887,0
+VMC.US,D,20230414,000000,168.75,171.14,168.26,169.08,615507,0
+VMC.US,D,20230417,000000,169,172.03,168.28,171.88,575782,0
+VMC.US,D,20230418,000000,172,173.45,170.51,172.36,670299,0
+VMC.US,D,20230419,000000,172.31,174.29,171.28,173.54,456131,0
+VMC.US,D,20230420,000000,172.5,173.59,171.28,172.44,562618,0
+VMC.US,D,20230421,000000,172.65,172.85,169.74,171.14,826098,0
+VMC.US,D,20230424,000000,171.98,172.76,170.55,171.41,524092,0
+VMC.US,D,20230425,000000,170.46,171.07,169.38,169.67,466801,0
+VMC.US,D,20230426,000000,168.21,169.225,166.435,166.65,651117,0
+VMC.US,D,20230427,000000,166.66,173.04,166.545,172.98,707610,0
+VMC.US,D,20230428,000000,172.27,175.28,172.27,175.12,576471,0
+VMC.US,D,20230501,000000,174.17,177.79,174.17,177.51,815888,0
+VMC.US,D,20230502,000000,176.75,179.55,174.78,179.27,1105354,0
+VMC.US,D,20230503,000000,180,182.64,178.54,178.62,1213852,0
+VMC.US,D,20230504,000000,194.9,199.1,187.2,190.23,2325745,0
+VMC.US,D,20230505,000000,192.98,195.05,191.005,193.57,1068080,0
+VMC.US,D,20230508,000000,193.7,194.71,192.64,192.83,515803,0
+VMC.US,D,20230509,000000,192.56,194.13,191.6,193.11,560412,0
+VMC.US,D,20230510,000000,194.99,196.34,192.36,196.09,738551,0
+VMC.US,D,20230511,000000,195.14,196.4599,194.06,194.83,481278,0
+VMC.US,D,20230512,000000,194.81,196.32,193.32,195.38,469367,0
+VMC.US,D,20230515,000000,195.42,196.2,194.51,196.17,571455,0
+VMC.US,D,20230516,000000,195.6,196.21,194.23,195.01,580550,0
+VMC.US,D,20230517,000000,196.17,197.43,194.78,196.51,572668,0
+VMC.US,D,20230518,000000,196.36,197.12,194.51,196.41,745264,0
+VMC.US,D,20230519,000000,197.29,197.72,194.45,197.22,663095,0
+VMC.US,D,20230522,000000,197.44,198,195.6,197.26,713972,0
+VMC.US,D,20230523,000000,195.41,197.24,193.565,195.2,1089350,0
+VMC.US,D,20230524,000000,194.19,194.19,192.18,194.1,845865,0
+VMC.US,D,20230525,000000,194.25,195.86,193.515,195.1,648248,0
+VMC.US,D,20230526,000000,195.5,196.4,193.57,196,731842,0
+VMC.US,D,20230530,000000,195.49,196.65,193.62,196.05,724945,0
+VMC.US,D,20230531,000000,195.45,196.33,193.61,195.5,1104949,0
+VMC.US,D,20230601,000000,195.35,198.8,194.48,198.8,916027,0
+VMC.US,D,20230602,000000,199.99,202.81,199.03,202.73,1029292,0
+VMC.US,D,20230605,000000,202.18,204.3,201.02,202.24,755414,0
+VMC.US,D,20230606,000000,202.56,206.67,202.275,203.12,736437,0
+VMC.US,D,20230607,000000,201.59,206.43,201.26,204.99,918554,0
+VMC.US,D,20230608,000000,204.41,206.77,204.09,206.18,763136,0
+VMC.US,D,20230609,000000,205.58,207.38,204.7,206.64,632775,0
+VMC.US,D,20230612,000000,206.51,207.1299,205.65,205.89,765033,0
+VMC.US,D,20230613,000000,206.38,209.22,206.14,207.7,691935,0
+VMC.US,D,20230614,000000,208.13,208.53,206.15,207.39,726181,0
+VMC.US,D,20230615,000000,206.94,209.41,206.29,208.94,568100,0
+VMC.US,D,20230616,000000,209.43,210.09,207.13,207.31,1259302,0
+VMC.US,D,20230620,000000,206.36,208.99,206.03,208.68,528063,0
+VMC.US,D,20230621,000000,208.61,212.22,208.12,210.57,1034208,0
+VMC.US,D,20230622,000000,210.74,213.94,209.78,213.45,850727,0
+VMC.US,D,20230623,000000,212.15,214.94,211.905,214.43,1687950,0
+VMC.US,D,20230626,000000,213.94,215.89,213.855,214.77,923216,0
+VMC.US,D,20230627,000000,215.37,220.9,215.06,220.42,698345,0
+VMC.US,D,20230628,000000,220.5,221.63,219.47,220.86,827758,0
+VMC.US,D,20230629,000000,220.31,224.89,220.31,224.84,882470,0
+VMC.US,D,20230630,000000,225.29,225.93,223.6066,225.44,811664,0
+VMC.US,D,20230703,000000,224.53,224.53,222.25,223.34,457102,0
+VMC.US,D,20230705,000000,220.54,222.69,218.41,220.63,1253726,0
+VMC.US,D,20230706,000000,216.45,219.2,215.77,217.99,822425,0
+VMC.US,D,20230707,000000,217.85,219.02,215.7,217.38,792002,0
+VMC.US,D,20230710,000000,217.4,219.945,216.24,219.39,609822,0
+VMC.US,D,20230711,000000,220.43,224.32,219.18,223.61,1199917,0
+VMC.US,D,20230712,000000,225.03,225.26,219.95,220.28,1000994,0
+VMC.US,D,20230713,000000,221.54,223.655,219.38,223.36,665044,0
+VMC.US,D,20230714,000000,224.19,225.04,221.6,224.75,668232,0
+VMC.US,D,20230717,000000,224.84,226.19,223.65,223.71,860539,0
+VMC.US,D,20230718,000000,222.68,224.18,221.83,223.9,726021,0
+VMC.US,D,20230719,000000,222.91,223.32,220.47,221.34,789375,0
+VMC.US,D,20230720,000000,222.75,222.75,220.235,221.63,902773,0
+VMC.US,D,20230721,000000,221.18,224.03,220.22,222.3,784347,0
+VMC.US,D,20230724,000000,222.25,223.32,220.765,222.6,587839,0
+VMC.US,D,20230725,000000,222.25,223.83,221.545,222.25,755170,0
+VMC.US,D,20230726,000000,221.87,224.32,221.31,223.46,717864,0
+VMC.US,D,20230727,000000,224.89,225.47,216.54,218.29,1461797,0
+VMC.US,D,20230728,000000,220.61,221.48,218.93,220.19,752998,0
+VMC.US,D,20230731,000000,220.8,221.48,219.515,220.5,688906,0
+VMC.US,D,20230801,000000,220.54,224.76,220.095,223.97,1127736,0
+VMC.US,D,20230802,000000,223.19,227.44,222.3,223.08,1389234,0
+VMC.US,D,20230803,000000,219.57,226.555,212.7,226.19,1385084,0
+VMC.US,D,20230804,000000,227.64,229.24,224.15,226,888230,0
+VMC.US,D,20230807,000000,227.84,229.75,225.81,228.72,773195,0
+VMC.US,D,20230808,000000,226.79,228.415,224.75,226.84,724041,0
+VMC.US,D,20230809,000000,226.92,226.92,222.71,223.38,591382,0
+VMC.US,D,20230810,000000,223.15,225.25,222.535,224.31,542118,0
+VMC.US,D,20230811,000000,223.82,226.38,223.62,223.92,570748,0
+VMC.US,D,20230814,000000,223.47,225.24,222.388,225.13,365658,0
+VMC.US,D,20230815,000000,224.58,225.38,223.098,224.14,369003,0
+VMC.US,D,20230816,000000,223.41,225.14,222.37,222.5,400243,0
+VMC.US,D,20230817,000000,223.14,223.9296,213.015,213.33,826558,0
+VMC.US,D,20230818,000000,211.64,213.01,208.27,211.8,1209165,0
+VMC.US,D,20230821,000000,212.54,213.071,208.73,212.57,856370,0
+VMC.US,D,20230822,000000,212.93,215.185,212.89,214.58,1001691,0
+VMC.US,D,20230823,000000,214.27,217.77,214.27,217.06,778801,0
+VMC.US,D,20230824,000000,216.52,218.23,214.97,214.98,578629,0
+VMC.US,D,20230825,000000,215.15,215.94,211.92,214.83,571554,0
+VMC.US,D,20230828,000000,215.54,217.73,214.7,215.11,434619,0
+VMC.US,D,20230829,000000,214.7,218.63,213.64,218.59,624939,0
+VMC.US,D,20230830,000000,218.73,220.15,217.4,218.24,414075,0
+VMC.US,D,20230831,000000,217.8,218.6699,216.69,218.25,530273,0
+VMC.US,D,20230901,000000,219.42,223.965,219.045,222.92,677063,0
+VMC.US,D,20230905,000000,221.89,222.19,214.48,216.24,827546,0
+VMC.US,D,20230906,000000,216.23,217.055,211.99,215.2,657503,0
+VMC.US,D,20230907,000000,213.63,215.99,212.13,215.56,762466,0
+VMC.US,D,20230908,000000,215.05,218.1,214.52,216.25,648869,0
+VMC.US,D,20230911,000000,217.61,217.93,214.53,216.59,363250,0
+VMC.US,D,20230912,000000,215.27,215.95,213.53,214.77,540276,0
+VMC.US,D,20230913,000000,214.11,215.33,211.825,213.74,612488,0
+VMC.US,D,20230914,000000,215.48,216.06,211.44,214.97,649224,0
+VMC.US,D,20230915,000000,214.82,214.82,209.27,210.59,1457921,0
+VMC.US,D,20230918,000000,211.04,212.63,209.1,211.69,496465,0
+VMC.US,D,20230919,000000,211,211.78,207.85,209.88,656534,0
+VMC.US,D,20230920,000000,211,211.91,207.91,209.55,974706,0
+VMC.US,D,20230921,000000,208.69,208.89,201.265,202.35,1581776,0
+VMC.US,D,20230922,000000,201.74,202.88,199.8,200.62,1021628,0
+VMC.US,D,20230925,000000,200,202.66,199.62,202.04,624690,0
+VMC.US,D,20230926,000000,201.3,203.195,200.18,201.35,938486,0
+VMC.US,D,20230927,000000,202.64,204.43,200.73,203.6,1050068,0
+VMC.US,D,20230928,000000,203.58,208.245,203.58,205.03,1123353,0
+VMC.US,D,20230929,000000,206.31,207.845,201.22,202.02,717618,0
+VMC.US,D,20231002,000000,201.35,203.685,199.33,200.93,853659,0
+VMC.US,D,20231003,000000,199.91,202.99,198.96,199.99,895384,0
+VMC.US,D,20231004,000000,201.19,206.7,200.605,205.03,1336745,0
+VMC.US,D,20231005,000000,204.31,207.63,203.93,206.95,949832,0
+VMC.US,D,20231006,000000,206.9,214.76,206.585,212.4,1227959,0
+VMC.US,D,20231009,000000,210.49,211.96,208.335,210.25,774390,0
+VMC.US,D,20231010,000000,210.26,213.53,209.43,211,541548,0
+VMC.US,D,20231011,000000,211.06,214.89,211.02,214.76,455761,0
+VMC.US,D,20231012,000000,215.28,215.28,208.66,210.63,538423,0
+VMC.US,D,20231013,000000,211.58,212.745,208.65,209.29,491879,0
+VMC.US,D,20231016,000000,211.73,213.96,210.87,213.04,581364,0
+VMC.US,D,20231017,000000,211.94,215.5,211.3,214.79,569069,0
+VMC.US,D,20231018,000000,211.55,211.98,203.44,203.74,779435,0
+VMC.US,D,20231019,000000,204.31,207.935,202.42,202.69,837098,0
+VMC.US,D,20231020,000000,202.61,203.07,200.34,201.55,750066,0
+VMC.US,D,20231023,000000,200.83,204.48,200.44,202.5,705381,0
+VMC.US,D,20231024,000000,205.08,206.8,203.95,205.15,844700,0
+VMC.US,D,20231025,000000,203.92,206.42,203.085,203.37,772711,0
+VMC.US,D,20231026,000000,199.19,202.225,190.81,193.97,2527924,0
+VMC.US,D,20231027,000000,192.87,196.085,190.505,193.69,1569313,0
+VMC.US,D,20231030,000000,195,197.8367,194.395,195.99,1091642,0
+VMC.US,D,20231031,000000,195.92,199.18,195.805,196.49,1224012,0
+VMC.US,D,20231101,000000,197.1,204.72,195.7,203.8,1717749,0
+VMC.US,D,20231102,000000,206.02,210.43,206.02,206.82,1207887,0
+VMC.US,D,20231103,000000,209.32,210.28,206.905,207.78,961263,0
+VMC.US,D,20231106,000000,208.28,208.28,206.39,207.14,1138525,0
+VMC.US,D,20231107,000000,207.31,208.835,206.11,207.21,670403,0
+VMC.US,D,20231108,000000,208.28,209.38,206.79,208.43,555812,0
+VMC.US,D,20231109,000000,209.29,211.45,208.085,209.23,826760,0
+VMC.US,D,20231110,000000,210.24,212.075,208.555,211.66,839555,0
+VMC.US,D,20231113,000000,211.04,211.705,209.655,210.49,605655,0
+VMC.US,D,20231114,000000,213.38,219.3,213.38,216.54,1068601,0
+VMC.US,D,20231115,000000,217.34,217.985,210.75,210.87,918485,0
+VMC.US,D,20231116,000000,211.67,213.45,210.04,212.27,803292,0
+VMC.US,D,20231117,000000,212.51,214.1,211.96,212.35,713120,0
+VMC.US,D,20231120,000000,211.83,212.73,209.39,210.38,552791,0
+VMC.US,D,20231121,000000,211.49,212.775,209.67,209.84,746650,0
+VMC.US,D,20231122,000000,211.52,213.47,210.77,211.9,511826,0
+VMC.US,D,20231124,000000,211.96,212.48,210.7175,211.68,172521,0
+VMC.US,D,20231127,000000,211.28,213.85,210.62,212.85,657436,0
+VMC.US,D,20231128,000000,212.85,214,210.2386,211.16,802153,0
+VMC.US,D,20231129,000000,212.3,213.89,212.18,212.68,609362,0
+VMC.US,D,20231130,000000,212.49,213.81,209.6,213.56,808500,0
+VMC.US,D,20231201,000000,214.25,217.37,214.25,215.63,653425,0
+VMC.US,D,20231204,000000,214.67,216.29,213.48,214.8,830932,0
+VMC.US,D,20231205,000000,213.96,214.83,210.91,212.02,836324,0
+VMC.US,D,20231206,000000,213.63,216.08,211.66,211.93,717892,0
+VMC.US,D,20231207,000000,212.35,214.25,210.855,214.17,485222,0
+VMC.US,D,20231208,000000,213.73,216.83,212.67,216.03,563573,0
+VMC.US,D,20231211,000000,216.63,219.275,216.385,218.86,880601,0
+VMC.US,D,20231212,000000,220.59,222.08,218.41,220.9,619773,0
+VMC.US,D,20231213,000000,221.09,224.725,219.6,223.67,511971,0
+VMC.US,D,20231214,000000,224.88,225.3,221.32,224.76,917584,0
+VMC.US,D,20231215,000000,224,226.84,223.24,224.35,1092508,0
+VMC.US,D,20231218,000000,224.58,224.58,221.66,222.7,832682,0
+VMC.US,D,20231219,000000,224.42,225.23,223.85,224.69,503104,0
+VMC.US,D,20231220,000000,223.67,224.355,220.87,221.18,540883,0
+VMC.US,D,20231221,000000,223.19,223.64,221.5,223.28,614649,0
+VMC.US,D,20231222,000000,224.05,224.95,223.13,224.93,470124,0
+VMC.US,D,20231226,000000,225.36,225.94,224.9,225.65,302794,0
+VMC.US,D,20231227,000000,225,226.065,224.46,225.82,461706,0
+VMC.US,D,20231228,000000,225.89,226.11,225.08,225.44,427161,0
+VMC.US,D,20231229,000000,225.55,227.334,225.13,227.01,559228,0
+VMC.US,D,20240102,000000,225.29,226.22,222.57,223.6,720207,0
+VMC.US,D,20240103,000000,222.08,222.08,218.3705,219.33,744572,0
+VMC.US,D,20240104,000000,219.62,221.86,218.38,220.68,862821,0
+VMC.US,D,20240105,000000,220.13,223.77,219.58,221.62,618683,0
+VMC.US,D,20240108,000000,220.91,224.11,220.23,224,662234,0
+VMC.US,D,20240109,000000,221.97,223.5,220.38,223.42,406232,0
+VMC.US,D,20240110,000000,223.31,226.22,222.7398,226.11,519602,0
+VMC.US,D,20240111,000000,226.2,226.515,223.57,224.36,640105,0
+VMC.US,D,20240112,000000,222.6,224.01,221.88,223.96,710997,0
+VMC.US,D,20240116,000000,223.29,223.54,220.9,222.38,637661,0
+VMC.US,D,20240117,000000,220.89,222.28,220.5,221.26,552975,0
+VMC.US,D,20240118,000000,221.68,225.22,221.33,225.12,469895,0
+VMC.US,D,20240119,000000,226.23,226.24,222.92,226.08,495786,0
+VMC.US,D,20240122,000000,226.82,229.8,226.58,227.28,722224,0
+VMC.US,D,20240123,000000,226.83,228.25,222.79,222.8,856165,0
+VMC.US,D,20240124,000000,224.05,224.27,219.73,219.8,823068,0
+VMC.US,D,20240125,000000,222.46,223.5517,221.01,223.41,655619,0
+VMC.US,D,20240126,000000,223.41,224.3,222,222.36,691621,0
+VMC.US,D,20240129,000000,222.09,229.48,222.09,229.37,696864,0
+VMC.US,D,20240130,000000,228.8,232.01,228.685,231.05,753314,0
+VMC.US,D,20240131,000000,230.54,231.83,225.66,226.01,706492,0
+VMC.US,D,20240201,000000,227.27,230.66,223.9,230.36,702732,0
+VMC.US,D,20240202,000000,228.98,235.43,228.75,234.44,1037084,0
+VMC.US,D,20240205,000000,232.4,234.31,227.66,229.65,1064983,0
+VMC.US,D,20240206,000000,229.87,232.56,229.2,231.58,818042,0
+VMC.US,D,20240207,000000,234,237.525,233.51,236.52,822407,0
+VMC.US,D,20240208,000000,236.97,239.25,235,238.44,882049,0
+VMC.US,D,20240209,000000,237.74,240.105,237.4,240,1050318,0
+VMC.US,D,20240212,000000,241.14,243.44,240.13,240.13,910401,0
+VMC.US,D,20240213,000000,236,238.035,234.5297,237.12,859592,0
+VMC.US,D,20240214,000000,238.79,242.55,237.85,241.1,1024821,0
+VMC.US,D,20240215,000000,243.47,244.6,239.635,242.46,1187499,0
+VMC.US,D,20240216,000000,256.76,260.81,253.37,255.15,2202447,0
+VMC.US,D,20240220,000000,253.22,254.83,249.49,251.38,1115275,0
+VMC.US,D,20240221,000000,251.63,253.86,250.68,253.43,650135,0
+VMC.US,D,20240222,000000,255.51,257.22,254.59,256.94,716996,0
+VMC.US,D,20240223,000000,257.92,257.92,255.68,257.23,786796,0
+VMC.US,D,20240226,000000,257.83,261.446,257.53,261.08,855832,0
+VMC.US,D,20240227,000000,261.82,263.68,261.29,263.56,727453,0
+VMC.US,D,20240228,000000,263.36,265.1,261.17,262.3,1066762,0
+VMC.US,D,20240229,000000,263.91,266.78,261.32,265.85,1113718,0
+VMC.US,D,20240301,000000,267.07,268.41,265.74,267.43,712339,0
+VMC.US,D,20240304,000000,268.4,269.68,266.98,267.85,885920,0
+VMC.US,D,20240305,000000,266.18,268.84,263.06,264.98,1026044,0
+VMC.US,D,20240306,000000,265.49,268.29,264.23,267.34,743332,0
+VMC.US,D,20240307,000000,268.98,271.73,268.98,271.17,643396,0
+VMC.US,D,20240308,000000,270.25,271.42,264.86,266.7,926287,0
+VMC.US,D,20240311,000000,266.36,266.36,262.87,264.95,975236,0
+VMC.US,D,20240312,000000,265.26,269.97,264.8906,269.58,577721,0
+VMC.US,D,20240313,000000,269.43,270.65,268.375,269.32,618090,0
+VMC.US,D,20240314,000000,268.6,272.725,268.6,270.73,1002988,0
+VMC.US,D,20240315,000000,268.84,271.6,266.55,266.86,1861302,0
+VMC.US,D,20240318,000000,267.85,270.25,267.55,269.42,934621,0
+VMC.US,D,20240319,000000,266.83,271.81,266.83,269.01,1239519,0
+VMC.US,D,20240320,000000,269.8,272.26,268.9601,271.74,933149,0
+VMC.US,D,20240321,000000,272.45,275.87,270.375,275.59,1035564,0
+VMC.US,D,20240322,000000,274.8,275.15,272.26,274.36,581573,0
+VMC.US,D,20240325,000000,274.49,274.83,272.05,272.62,427819,0
+VMC.US,D,20240326,000000,272.66,275.35,272.66,273.87,537846,0
+VMC.US,D,20240327,000000,275.52,276.58,271.68,272.79,703225,0
+VMC.US,D,20240328,000000,273.48,274.7907,271.425,272.92,682980,0
+VMC.US,D,20240401,000000,273.11,273.11,269.56,269.69,599126,0
+VMC.US,D,20240402,000000,269.73,270.455,264.16,266.25,888477,0
+VMC.US,D,20240403,000000,266.16,269.8,265.755,268.77,629708,0
+VMC.US,D,20240404,000000,270.95,272.77,265.5,265.89,576847,0
+VMC.US,D,20240405,000000,267.19,270.87,267.19,270.15,454066,0
+VMC.US,D,20240408,000000,270.52,271.62,269.38,269.72,580207,0
+VMC.US,D,20240409,000000,269.55,270.23,263.08,265.62,637489,0
+VMC.US,D,20240410,000000,260.02,265.905,259.08,264.56,800556,0
+VMC.US,D,20240411,000000,264.23,267.03,263.84,265.5,545905,0
+VMC.US,D,20240412,000000,263.25,264.67,261.29,262.78,507887,0
+VMC.US,D,20240415,000000,268.41,268.41,260.245,260.47,514107,0
+VMC.US,D,20240416,000000,260.83,261.215,257.02,258.54,782801,0
+VMC.US,D,20240417,000000,260.08,260.09,256.07,258.26,708195,0
+VMC.US,D,20240418,000000,260.26,260.26,254.34,255.07,538065,0
+VMC.US,D,20240419,000000,256.28,257.45,251.32,252.05,613847,0
+VMC.US,D,20240422,000000,253.03,256.125,251.58,254.48,591504,0
+VMC.US,D,20240423,000000,254.15,260.01,254.15,259.34,764867,0
+VMC.US,D,20240424,000000,258.21,259.96,253.76,256.4,568043,0
+VMC.US,D,20240425,000000,253.99,258.99,250.77,258.54,655940,0
+VMC.US,D,20240426,000000,258.99,261.831,258.79,261.24,689091,0
+VMC.US,D,20240429,000000,261.29,262.635,259.84,261.45,651556,0
+VMC.US,D,20240430,000000,260.62,264.1,257.32,257.63,817142,0
+VMC.US,D,20240501,000000,257.53,263.76,256.16,259.73,1036614,0
+VMC.US,D,20240502,000000,268.59,273.18,259.92,264.41,1524236,0
+VMC.US,D,20240503,000000,265.55,268.14,262.37,264.44,809401,0
+VMC.US,D,20240506,000000,267.08,267.75,265.01,266.61,576386,0
+VMC.US,D,20240507,000000,268.05,269,265.62,268.35,682663,0
+VMC.US,D,20240508,000000,268,268.785,266.35,267.93,510415,0
+VMC.US,D,20240509,000000,268.38,270.81,267.67,270.69,653902,0
+VMC.US,D,20240510,000000,272,274.13,270.95,272.07,517114,0
+VMC.US,D,20240513,000000,272.39,272.94,269.1,270.09,377074,0
+VMC.US,D,20240514,000000,269.87,270.155,266.87,267.75,524955,0
+VMC.US,D,20240515,000000,269.08,271.685,268.5901,270.5,740493,0
+VMC.US,D,20240516,000000,270.23,270.23,258.77,260,1181515,0
+VMC.US,D,20240517,000000,261.97,262.87,258.65,259.1,498292,0
+VMC.US,D,20240520,000000,258.34,261.01,257.535,260.21,566959,0
+VMC.US,D,20240521,000000,257.45,262.78,255.28,262.18,1526647,0
+VMC.US,D,20240522,000000,261.73,261.73,256.5,260.87,1042147,0
+VMC.US,D,20240523,000000,261.87,262.19,256.39,257.21,679416,0
+VMC.US,D,20240524,000000,257.66,259.47,256.405,259.25,329602,0
+VMC.US,D,20240528,000000,257.96,258.53,253.49,253.98,519673,0
+VMC.US,D,20240529,000000,252.47,254.22,251.39,251.91,486751,0
+VMC.US,D,20240530,000000,252.52,255.35,251.92,254.08,647753,0
+VMC.US,D,20240531,000000,253.48,256.36,245.41,255.77,1649507,0
+VMC.US,D,20240603,000000,256.73,257.38,248.92,252.19,685002,0
+VMC.US,D,20240604,000000,251.91,252.71,247.95,250.46,559717,0
+VMC.US,D,20240605,000000,251.5,251.98,249.07,251.18,427593,0
+VMC.US,D,20240606,000000,250.97,251.39,247.4075,248.58,654396,0
+VMC.US,D,20240607,000000,248.59,250.81,246.92,247.59,608219,0
+VMC.US,D,20240610,000000,246.32,249.515,245.08,247.81,558212,0
+VMC.US,D,20240611,000000,247,247.17,243.505,244.64,571317,0
+VMC.US,D,20240612,000000,248.9,253.03,246.05,249.12,804090,0
+VMC.US,D,20240613,000000,247.78,254.54,247.52,253.95,692730,0
+VMC.US,D,20240614,000000,252,253.635,249.01,252.64,617267,0
+VMC.US,D,20240617,000000,252.17,257.24,251.345,256.35,552464,0
+VMC.US,D,20240618,000000,255.98,257.115,252.82,255.61,1143292,0
+VMC.US,D,20240620,000000,255.02,255.23,243.76,246.46,1142658,0
+VMC.US,D,20240621,000000,245.72,248.56,243.31,247.81,1258231,0
+VMC.US,D,20240624,000000,247.73,249.19,245.06,247.58,822697,0
+VMC.US,D,20240625,000000,245.38,246.64,243.85,246.15,903644,0
+VMC.US,D,20240626,000000,244.55,247.23,243.9,245.88,790829,0
+VMC.US,D,20240627,000000,246.21,249.16,245.38,247.76,577032,0
+VMC.US,D,20240628,000000,248.71,251.81,247.02,248.68,988674,0
+VMC.US,D,20240701,000000,249.69,249.99,242.18,243.72,652317,0
+VMC.US,D,20240702,000000,241.54,245.08,240.985,245.07,773413,0
+VMC.US,D,20240703,000000,244.46,245.54,242.22,243.92,439248,0
+VMC.US,D,20240705,000000,243.36,245,241.02,244.21,415574,0
+VMC.US,D,20240708,000000,244.98,246.55,241.44,241.97,735029,0
+VMC.US,D,20240709,000000,242.32,242.92,239.48,242.25,796439,0
+VMC.US,D,20240710,000000,242.67,248.6,241.045,247.72,634693,0
+VMC.US,D,20240711,000000,248.35,255.29,248.35,254.69,902323,0
+VMC.US,D,20240712,000000,255.59,258.84,252.01,252.51,833704,0
+VMC.US,D,20240715,000000,255.55,256.66,252.61,253.9,838289,0
+VMC.US,D,20240716,000000,255.07,263.33,254.605,262.81,866774,0
+VMC.US,D,20240717,000000,260.81,260.885,255.5,255.8,628609,0
+VMC.US,D,20240718,000000,254.53,259.465,254.53,256.09,531665,0
+VMC.US,D,20240719,000000,257.8,258.19,254.7,256.14,599755,0
+VMC.US,D,20240722,000000,257.58,261.49,255.25,260.61,743908,0
+VMC.US,D,20240723,000000,260.04,262.09,259.3839,260.15,408546,0
+VMC.US,D,20240724,000000,258.42,259.825,250.06,250.51,1116259,0
+VMC.US,D,20240725,000000,251.45,259.64,251.12,253.77,825155,0
+VMC.US,D,20240726,000000,257.23,262.85,256,261.71,673485,0
+VMC.US,D,20240729,000000,262.21,265.245,260.94,264.53,586815,0
+VMC.US,D,20240730,000000,268.83,273.325,267.64,270,1205094,0
+VMC.US,D,20240731,000000,271.8,278.79,268.52,274.51,1458874,0
+VMC.US,D,20240801,000000,273.94,274.98,269.96,271.13,1316744,0
+VMC.US,D,20240802,000000,268.36,268.36,260.12,266.34,986570,0
+VMC.US,D,20240805,000000,260,262.41,252.93,257.43,1355133,0
+VMC.US,D,20240806,000000,245.61,251.71,238.89,246.14,2294967,0
+VMC.US,D,20240807,000000,248.49,251.72,241.22,241.22,1376834,0
+VMC.US,D,20240808,000000,242.67,250.77,242.3214,246.33,1196298,0
+VMC.US,D,20240809,000000,246.18,249.13,243.36,244.34,887968,0
+VMC.US,D,20240812,000000,244.23,244.79,239.91,241.9,869250,0
+VMC.US,D,20240813,000000,244.06,245.92,241.79,243.84,706027,0
+VMC.US,D,20240814,000000,245.09,246.3,242.07,242.5,876714,0
+VMC.US,D,20240815,000000,245.87,247.09,242.34,246.57,1028898,0
+VMC.US,D,20240816,000000,247.06,247.0622,243.595,244.43,490890,0
+VMC.US,D,20240819,000000,244.61,245.615,242.18,244.29,660452,0
+VMC.US,D,20240820,000000,244.23,246.79,244.23,245.6,533967,0
+VMC.US,D,20240821,000000,247.23,249.88,246.79,247.84,920689,0
+VMC.US,D,20240822,000000,248.75,250.235,246.665,247.98,680587,0
+VMC.US,D,20240823,000000,250.26,257.42,249.655,254.89,1252331,0
+VMC.US,D,20240826,000000,256.33,257.54,250.23,250.68,447624,0
+VMC.US,D,20240827,000000,249.02,250.0016,237.17,240.41,1007336,0
+VMC.US,D,20240828,000000,241.81,242.39,235.09,235.77,1835059,0
+VMC.US,D,20240829,000000,237.52,243.4149,236.8521,241.28,866649,0
+VMC.US,D,20240830,000000,242.29,245.87,241.37,245.21,844615,0
+VMC.US,D,20240903,000000,241.65,244,237.68,239.02,933447,0
+VMC.US,D,20240904,000000,239.09,240.01,232.69,234.83,1009418,0
+VMC.US,D,20240905,000000,234.11,235.04,230.72,232.16,727644,0
+VMC.US,D,20240906,000000,234.03,236.03,231.56,231.97,1161464,0
+VMC.US,D,20240909,000000,232.9,234.66,230.95,231.83,1757148,0
+VMC.US,D,20240910,000000,233.73,233.82,231.03,232.95,1076936,0
+VMC.US,D,20240911,000000,231.5,233.369,225.36,232.95,1552979,0
+VMC.US,D,20240912,000000,233.52,237.33,233.52,236.27,680084,0
+VMC.US,D,20240913,000000,236,239.635,235.46,237.47,726323,0
+VMC.US,D,20240916,000000,238.05,243.33,237,242.87,894659,0
+VMC.US,D,20240917,000000,243.36,247,242.0439,245.12,757555,0
+VMC.US,D,20240918,000000,245.71,249.58,244.265,244.4,679414,0
+VMC.US,D,20240919,000000,250,254.01,246.44,253.67,1015200,0
+VMC.US,D,20240920,000000,258.18,258.18,250.74,252.05,1697639,0
+VMC.US,D,20240923,000000,252.6,253.8,250.325,252.33,728538,0
+VMC.US,D,20240924,000000,253.09,253.83,247.39,249.87,1079706,0
+VMC.US,D,20240925,000000,251.94,251.94,249.34,249.63,922058,0
+VMC.US,D,20240926,000000,254.08,257.01,249.63,250.58,887806,0
+VMC.US,D,20240927,000000,251.17,252.365,248.2,250.24,777653,0
+VMC.US,D,20240930,000000,249.43,250.91,246.02,250.43,795260,0
+VMC.US,D,20241001,000000,249.78,251.73,244.42,247.49,667502,0
+VMC.US,D,20241002,000000,244.44,245.985,239.97,240.46,930752,0
+VMC.US,D,20241003,000000,240.23,242.94,238.6,241.1,524829,0
+VMC.US,D,20241004,000000,243.18,243.2,239.41,241.43,532627,0
+VMC.US,D,20241007,000000,238.61,240.3025,237.33,238.03,971091,0
+VMC.US,D,20241008,000000,238.2,239.59,236.63,238.19,853259,0
+VMC.US,D,20241009,000000,238.19,243.345,236.55,241.64,869784,0
+VMC.US,D,20241010,000000,239.36,245.54,238.7,243.9,909639,0
+VMC.US,D,20241011,000000,243.94,248.53,243.94,247.51,607511,0
+VMC.US,D,20241014,000000,247.91,249.44,244.63,248.7,1387341,0
+VMC.US,D,20241015,000000,250,257.8,249.685,252.79,972912,0
+VMC.US,D,20241016,000000,253.01,256.785,251.82,256.48,462226,0
+VMC.US,D,20241017,000000,257.94,259.775,256.39,258.64,746690,0
+VMC.US,D,20241018,000000,258.63,262.7999,255.5,261.72,829144,0
+VMC.US,D,20241021,000000,261.58,261.58,257.22,259.94,902643,0
+VMC.US,D,20241022,000000,258.95,259.1,253.67,253.72,653588,0
+VMC.US,D,20241023,000000,253.49,254.99,250.76,253.57,545480,0
+VMC.US,D,20241024,000000,253.73,256.54,252.38,256.14,1281182,0
+VMC.US,D,20241025,000000,258.34,259.31,255.63,256.54,742336,0
+VMC.US,D,20241028,000000,258.44,260.16,257.19,258.5,1437464,0
+VMC.US,D,20241029,000000,256.9,260.87,254.47,259.55,1183042,0
+VMC.US,D,20241030,000000,270,279.47,267.88,276.23,1952067,0
+VMC.US,D,20241031,000000,273.85,278.465,273.105,273.93,1429290,0
+VMC.US,D,20241101,000000,275.3,275.4,270.26,270.39,986524,0
+VMC.US,D,20241104,000000,270.13,272.71,268.2,268.86,1124157,0
+VMC.US,D,20241105,000000,267.91,272.89,267.69,272.67,689408,0
+VMC.US,D,20241106,000000,288.03,298.31,287.6001,290.45,2679074,0
+VMC.US,D,20241107,000000,292.11,293.28,288.5579,290.59,1163416,0
+VMC.US,D,20241108,000000,290.58,293.73,290.02,292.31,740698,0
+VMC.US,D,20241111,000000,293.44,295.1,290.68,292.04,526928,0
+VMC.US,D,20241112,000000,291.355,292.3829,286.44,288.38,783369,0
+VMC.US,D,20241113,000000,289.215,290.92,286.71,287.71,580002,0
+VMC.US,D,20241114,000000,287.805,288.61,281.61,282.68,927752,0
+VMC.US,D,20241115,000000,282.58,283.22,277.6,279.28,669613,0
+VMC.US,D,20241118,000000,280.7,280.7,277.6,278.74,491555,0
+VMC.US,D,20241119,000000,274.74,278.21,273.66,278.01,723962,0
+VMC.US,D,20241120,000000,278.21,278.53,276.29,277.81,714358,0
+VMC.US,D,20241121,000000,279.09,282.41,277.16,281.18,792619,0
+VMC.US,D,20241122,000000,282.85,284.92,280.0901,284.61,503287,0
+VMC.US,D,20241125,000000,286.145,291.895,285.66,290.37,1066659,0
+VMC.US,D,20241126,000000,290.5,290.535,285.915,288.4,577638,0
+VMC.US,D,20241127,000000,290.91,291.69,285.63,286.39,386233,0
+VMC.US,D,20241129,000000,289.13,289.13,287.09,288.13,355153,0
+VMC.US,D,20241202,000000,287.965,288.32,285.0775,287.05,579573,0
+VMC.US,D,20241203,000000,287.25,289.12,284.59,286.5,543115,0
+VMC.US,D,20241204,000000,285.42,286.89,283.68,285.65,616961,0
+VMC.US,D,20241205,000000,285,289.22,282.16,287.63,765875,0
+VMC.US,D,20241206,000000,287.79,289.29,285.7,286.86,1355213,0
+VMC.US,D,20241209,000000,288.76,288.85,278.83,281.23,672038,0
+VMC.US,D,20241210,000000,279.89,281.01,273.42,276.31,775439,0
+VMC.US,D,20241211,000000,278.15,279.9,276.8348,279.56,919198,0
+VMC.US,D,20241212,000000,278.33,279.9,277.38,278.11,689750,0
+VMC.US,D,20241213,000000,277.92,278.678,274.085,275.77,492601,0
+VMC.US,D,20241216,000000,274.6845,278.43,274.335,277,595467,0
+VMC.US,D,20241217,000000,275,276.215,272.15,272.65,774612,0
+VMC.US,D,20241218,000000,272.88,277.665,264.73,264.89,976142,0
+VMC.US,D,20241219,000000,265.17,267.62,259.99,260.92,1061478,0
+VMC.US,D,20241220,000000,258.78,265.82,258.375,263.13,2007398,0
+VMC.US,D,20241223,000000,261.69,264.45,260.885,262.87,656852,0
+VMC.US,D,20241224,000000,263.01,264.67,262.14,264.31,246329,0
+VMC.US,D,20241226,000000,263.325,265,263.04,264.55,483442,0
+VMC.US,D,20241227,000000,263.505,265.23,261.2,262.36,409498,0
+VMC.US,D,20241230,000000,258.565,260.53,257.515,258.16,713640,0
+VMC.US,D,20241231,000000,259.285,260.28,256.71,257.23,389630,0
+VMC.US,D,20250102,000000,258.6,260.68,254.12,255.57,641774,0
+VMC.US,D,20250103,000000,256.055,258.58,254.93,257.13,562512,0
+VMC.US,D,20250106,000000,257.955,261.35,256.805,257.38,640061,0
+VMC.US,D,20250107,000000,255.98,257.9,250.4,251.98,779462,0
+VMC.US,D,20250108,000000,251.8,256.02,250.515,255.28,605004,0
+VMC.US,D,20250110,000000,251.52,253,249.72,251.69,506850,0
+VMC.US,D,20250113,000000,249.56,256.25,249.36,256.03,732852,0
+VMC.US,D,20250114,000000,258.24,260.639,257.08,260.07,531327,0
+VMC.US,D,20250115,000000,267,268.9199,266.37,268.19,948800,0
+VMC.US,D,20250116,000000,268.01,269.74,267.09,269.17,590424,0
+VMC.US,D,20250117,000000,269.32,272.53,269.32,270.1,668251,0
+VMC.US,D,20250121,000000,275.285,279.22,273.82,275.53,897690,0
+VMC.US,D,20250122,000000,272.53,275.85,270.06,274.38,597799,0
+VMC.US,D,20250123,000000,275.595,275.8,273.25,274.83,536687,0
+VMC.US,D,20250124,000000,275.36,277.87,274.67,277.54,749817,0
+VMC.US,D,20250127,000000,274.185,275.59,273.2825,274.99,667202,0
+VMC.US,D,20250128,000000,276.2,279.06,273.45,275.1,543589,0
+VMC.US,D,20250129,000000,275.01,276,272.05,272.2,623611,0
+VMC.US,D,20250130,000000,273.65,277.1399,272.88,276.36,575658,0
+VMC.US,D,20250131,000000,277.275,277.4,273.825,274.15,719961,0
+VMC.US,D,20250203,000000,270.32,272.5,267.27,271.16,961843,0
+VMC.US,D,20250204,000000,273.51,273.96,271.14,272.07,629654,0
+VMC.US,D,20250205,000000,273.545,274.68,271.43,274.33,758179,0
+VMC.US,D,20250206,000000,276.5,277.99,274.215,277.21,710608,0
+VMC.US,D,20250207,000000,277.035,277.73,272.42,272.92,486262,0
+VMC.US,D,20250210,000000,274.465,274.465,268.2,268.56,616642,0
+VMC.US,D,20250211,000000,266.83,269.19,265.5206,267.77,893241,0
+VMC.US,D,20250212,000000,253.5434,266.64,253.5434,263.81,1091017,0
+VMC.US,D,20250213,000000,265.11,269.86,264.255,269.33,934742,0
+VMC.US,D,20250214,000000,270.825,272.265,267.77,270.46,927825,0
+VMC.US,D,20250218,000000,280.15,280.335,271.135,272.76,1433349,0
+VMC.US,D,20250219,000000,268.235,270.115,263.31,264.97,1071810,0
+VMC.US,D,20250220,000000,263.61,263.72,256.51,258.59,708832,0
+VMC.US,D,20250221,000000,260.42,260.68,251.31,252.86,782647,0
+VMC.US,D,20250224,000000,253.67,254.585,250.9813,251.56,865980,0
+VMC.US,D,20250225,000000,252.28,252.96,246.1655,249.79,1313505,0
+VMC.US,D,20250226,000000,250.8,253.63,249.5322,250.53,692883,0
+VMC.US,D,20250227,000000,249.15,252.24,245.09,245.12,720559,0
+VMC.US,D,20250228,000000,246.835,248.46,243.245,247.31,1009662,0
+VMC.US,D,20250303,000000,249.63,250.44,238.85,239.77,1224562,0
+VMC.US,D,20250304,000000,237.9,239.59,228.17,234.86,1547586,0
+VMC.US,D,20250305,000000,237.07,241.82,234.41,240.35,1330021,0
+VMC.US,D,20250306,000000,236.94,238.6,233.03,235.17,1429765,0
+VMC.US,D,20250307,000000,233.69,233.69,218.705,220.9,3779003,0
+VMC.US,D,20250310,000000,218.58,222.6,215.08,221.34,3326496,0
+VMC.US,D,20250311,000000,220.145,225.89,218.83,224.71,1883965,0
+VMC.US,D,20250312,000000,226.665,228.84,224.76,227.17,1581596,0
+VMC.US,D,20250313,000000,227.97,227.97,224,225.04,1604448,0
+VMC.US,D,20250314,000000,227.14,232.26,225.45,231.32,1241195,0
+VMC.US,D,20250317,000000,232.045,236.44,231.61,235.08,1142455,0
+VMC.US,D,20250318,000000,235.065,237.47,233.86,236.5,1148076,0
+VMC.US,D,20250319,000000,238.625,242.91,237.165,241.11,1147329,0
+VMC.US,D,20250320,000000,239.59,245.49,238.6,238.72,1203633,0
+VMC.US,D,20250321,000000,236.355,237.7,232.32,234.08,2063093,0
+VMC.US,D,20250324,000000,237.735,241.57,236.2,240.81,834634,0
+VMC.US,D,20250325,000000,240.2,241.19,237.9298,240.98,689884,0
+VMC.US,D,20250326,000000,241.5,243.3,236.69,237.06,774248,0
+VMC.US,D,20250327,000000,236.06,239.77,233.26,237.54,949955,0
+VMC.US,D,20250328,000000,236.395,236.82,230.19,232.94,1009774,0
+VMC.US,D,20250331,000000,230.61,234.37,225,233.3,1488626,0
+VMC.US,D,20250401,000000,231.76,237.56,229.404,237.27,903612,0
+VMC.US,D,20250402,000000,235.15,242.38,234.06,240.1,708147,0
+VMC.US,D,20250403,000000,230.395,238.19,228.5,237.18,2269636,0
+VMC.US,D,20250404,000000,232.32,235.815,225.13,230.74,2850857,0
+VMC.US,D,20250407,000000,225.68,238.435,219.155,228.53,2754130,0
+VMC.US,D,20250408,000000,234.83,236.6591,222.44,226.49,2328202,0
+VMC.US,D,20250409,000000,224.23,244.08,218.87,239.53,2644931,0
+VMC.US,D,20250410,000000,234.05,240.15,229.3,235.58,1527309,0
+VMC.US,D,20250411,000000,234.975,243.425,232.86,242.3,1636344,0
+VMC.US,D,20250414,000000,244.55,245.71,240.645,243.48,1121243,0
+VMC.US,D,20250415,000000,245,247.88,243.4,244.53,788235,0
+VMC.US,D,20250416,000000,243.05,244.3,237.89,240.55,528283,0
+VMC.US,D,20250417,000000,240.32,243.76,239.08,241.93,643480,0
+VMC.US,D,20250421,000000,239.635,240.39,231.76,234.17,622614,0
+VMC.US,D,20250422,000000,237.795,241.4399,236.88,240.57,885856,0
+VMC.US,D,20250423,000000,246.97,249.954,243.53,244.54,765223,0
+VMC.US,D,20250424,000000,243.81,250.24,242.72,249.51,748368,0
+VMC.US,D,20250425,000000,248.4,249.24,245.44,247.04,695151,0
+VMC.US,D,20250428,000000,246.495,247.36,243.03,245.39,818846,0
+VMC.US,D,20250429,000000,243.53,246.8999,241.91,245.35,1199842,0
+VMC.US,D,20250430,000000,250.475,263.97,247.6,262.33,2344010,0
+VMC.US,D,20250501,000000,263.195,266.37,262.715,263.63,1496671,0
+VMC.US,D,20250502,000000,264.825,268.92,264.825,267.05,1010739,0
+VMC.US,D,20250505,000000,265.705,272.09,263.67,270.04,880907,0
+VMC.US,D,20250506,000000,267.95,269.92,265,267.24,658283,0
+VMC.US,D,20250507,000000,266.46,268.74,264.87,265.84,638032,0
+VMC.US,D,20250508,000000,268.09,271.08,266.765,268.42,637747,0
+VMC.US,D,20250509,000000,268.57,270,266.83,269.63,508342,0
+VMC.US,D,20250512,000000,277.405,278.14,270.67,272.36,1377606,0
+VMC.US,D,20250513,000000,272.725,273.72,268.02,268.59,1224343,0
+VMC.US,D,20250514,000000,268.55,268.63,265.4,266.32,1065594,0
+VMC.US,D,20250515,000000,266.15,271.77,265.07,271.07,811439,0
+VMC.US,D,20250516,000000,274.74,276.3,272.16,275.51,812239,0
+VMC.US,D,20250519,000000,271.94,276.739,271.815,276.01,750284,0
+VMC.US,D,20250520,000000,273.585,274.4,271.5,273.33,651197,0
+VMC.US,D,20250521,000000,271.5,274.55,270.11,270.54,695667,0
+VMC.US,D,20250522,000000,270.3,272.9,268.11,271.68,934775,0
+VMC.US,D,20250523,000000,267.605,270.125,266.63,268.19,816417,0
+VMC.US,D,20250527,000000,270.69,272.02,267.83,270.16,2494544,0
+VMC.US,D,20250528,000000,270.05,270.14,261.27,262.53,2022424,0
+VMC.US,D,20250529,000000,263.45,265.735,262.11,265.31,2118500,0
+VMC.US,D,20250530,000000,263.58,265.9,261.49,265.07,1481029,0
+VMC.US,D,20250602,000000,263.45,263.595,259.935,263.38,818093,0
+VMC.US,D,20250603,000000,263.75,265.335,261.53,264.94,1094997,0
+VMC.US,D,20250604,000000,266,266.59,264.33,266.08,973577,0
+VMC.US,D,20250605,000000,266.3,266.73,262.73,265.67,724383,0
+VMC.US,D,20250606,000000,267.58,267.81,264.11,264.81,729685,0
+VMC.US,D,20250609,000000,265.805,267.395,262.94,266,655934,0
+VMC.US,D,20250610,000000,265.28,266.99,264.02,265.1,694087,0
+VMC.US,D,20250611,000000,266.6,267.42,260.28,261.12,717972,0
+VMC.US,D,20250612,000000,260.785,266.28,259.69,265.53,844694,0
+VMC.US,D,20250613,000000,262.715,263.99,259.24,260.77,621666,0
+VMC.US,D,20250616,000000,262.345,263.2499,260.14,261.18,664771,0
+VMC.US,D,20250617,000000,260.025,261.19,258.36,259.04,662546,0
+VMC.US,D,20250618,000000,258.995,261.76,257.545,258.14,952729,0
+VMC.US,D,20250620,000000,258.85,259.81,253.91,255.94,1953685,0
+VMC.US,D,20250623,000000,255.745,261.29,254.94,261.04,930360,0
+VMC.US,D,20250624,000000,262.42,265.7,261.2301,264.48,907270,0
+VMC.US,D,20250625,000000,264.94,265.565,254.21,254.64,1434498,0
+VMC.US,D,20250626,000000,255.26,258.56,253.4,256.96,901365,0
+VMC.US,D,20250627,000000,257.755,263.105,257.755,262.18,2119857,0
+VMC.US,D,20250630,000000,261.475,265,260.37,260.82,1097913,0
+VMC.US,D,20250701,000000,259.17,267.76,257.66,264.67,885031,0
+VMC.US,D,20250702,000000,265.165,266.83,263.9,265.71,673747,0
+VMC.US,D,20250703,000000,265.4401,267.6192,264.26,266.24,421723,0
+VMC.US,D,20250707,000000,266.09,268.45,265.77,267,1003625,0
+VMC.US,D,20250708,000000,266.82,267.865,265.07,266.45,628242,0
+VMC.US,D,20250709,000000,266.15,270,265.11,269.95,750818,0
+VMC.US,D,20250710,000000,269.045,272.09,268.82,270.73,974802,0
+VMC.US,D,20250711,000000,268.23,269.17,264.785,269,1101620,0
+VMC.US,D,20250714,000000,268.205,270.535,267.66,269.93,768647,0
+VMC.US,D,20250715,000000,269.965,271.02,260.785,261.56,1373504,0
+VMC.US,D,20250716,000000,262,262.17,255.33,260.62,1188459,0
+VMC.US,D,20250717,000000,260.6,263.55,258.99,263.01,737359,0
+VMC.US,D,20250718,000000,263.1966,266.88,262.21,266.6,800181,0
+VMC.US,D,20250721,000000,267.72,269.35,264.74,265.01,864547,0
+VMC.US,D,20250722,000000,265.815,268.46,264.74,267.78,1233674,0
+VMC.US,D,20250723,000000,268.51,270,267.58,269.11,649102,0
+VMC.US,D,20250724,000000,268.42,272.14,268.42,271.42,705964,0
+VMC.US,D,20250725,000000,272.225,275.17,271.01,274.83,579664,0
+VMC.US,D,20250728,000000,274.62,276.3975,268.67,270.11,1021563,0
+VMC.US,D,20250729,000000,271.19,274.33,270.46,273.92,985582,0
+VMC.US,D,20250730,000000,273.91,275.94,271.33,272.77,1416005,0
+VMC.US,D,20250731,000000,266,276.09,263.17,274.67,2372333,0
+VMC.US,D,20250801,000000,273.055,275.28,270.64,274.94,1442181,0
+VMC.US,D,20250804,000000,277.265,284.94,277.265,281.85,1351513,0
+VMC.US,D,20250805,000000,281.405,283.59,279.36,283.17,788718,0
+VMC.US,D,20250806,000000,281.845,283.43,280.48,281.59,785507,0
+VMC.US,D,20250807,000000,284.5,286.56,278.3876,282.1,1039878,0
+VMC.US,D,20250808,000000,282.29,287.74,281.765,286.52,638498,0
+VMC.US,D,20250811,000000,286.605,286.605,283.59,285.24,976094,0
+VMC.US,D,20250812,000000,284.71,292.87,284.44,291.89,1070326,0
+VMC.US,D,20250813,000000,293.05,296.12,289.92,295.64,1126064,0
+VMC.US,D,20250814,000000,292.51,294.58,292.08,293.1,969225,0
+VMC.US,D,20250815,000000,294.1,294.9799,290.95,291.62,789091,0
+VMC.US,D,20250818,000000,291.185,292.605,289.8125,289.88,809275,0
+VMC.US,D,20250819,000000,290.715,293.39,289.32,292.84,1023763,0
+VMC.US,D,20250820,000000,290.79,291.75,283.61,286.28,1098123,0
+VMC.US,D,20250821,000000,285.55,289.05,284.61,288.28,627263,0
+VMC.US,D,20250822,000000,289.36,294.965,289.36,292.4,529856,0
+VMC.US,D,20250825,000000,291.69,292.28,289.36,290.3,441817,0
+VMC.US,D,20250826,000000,290.245,292.74,289.855,291.2,839485,0
+VMC.US,D,20250827,000000,290.1,291.39,289.95,291.15,578597,0
+VMC.US,D,20250828,000000,291.65,291.65,288.82,291.16,323064,0
+VMC.US,D,20250829,000000,291.21,292.4,289.48,291.16,609873,0
+VMC.US,D,20250902,000000,288.01,292.8,287.31,292.49,1143651,0
+VMC.US,D,20250903,000000,292.5,292.53,286.8,288.05,875122,0
+VMC.US,D,20250904,000000,288.605,292.895,287.47,292.33,1131519,0
+VMC.US,D,20250905,000000,292.715,295.26,291.61,294.81,585179,0
+VMC.US,D,20250908,000000,296.57,299.2925,293.52,298.91,776226,0
+VMC.US,D,20250909,000000,298.73,298.73,290.9,292.44,713651,0
+VMC.US,D,20250910,000000,293.15,295.645,291.896,294.43,473016,0
+VMC.US,D,20250911,000000,295.89,302.215,295.89,301.65,808177,0
+VMC.US,D,20250912,000000,300.02,300.8,294.48,294.94,619832,0
+VMC.US,D,20250915,000000,295.755,296.26,293.36,294.03,592176,0
+VMC.US,D,20250916,000000,294.58,295.78,291.23,291.96,732893,0
+VMC.US,D,20250917,000000,293.235,297.1,290,292.25,679658,0
+VMC.US,D,20250918,000000,292.615,300.34,291.6,298.58,622422,0
+VMC.US,D,20250919,000000,300.02,300.65,295.65,297.79,1291406,0
+VMC.US,D,20250922,000000,297.82,301.35,295.76,298.89,730289,0
+VMC.US,D,20250923,000000,298.88,301.355,296.43,297.59,580623,0
+VMC.US,D,20250924,000000,295.9,297.77,291.46,293.81,759006,0
+VMC.US,D,20250925,000000,292.81,295.44,290.0323,294.76,463512,0
+VMC.US,D,20250926,000000,295.53,301.8,295.53,299.29,669843,0
+VMC.US,D,20250929,000000,301.7,303.79,299.475,303.02,788598,0
+VMC.US,D,20250930,000000,304.295,308.18,303.11,307.62,765217,0
+VMC.US,D,20251001,000000,307.15,309.17,298.83,301.64,1064488,0
+VMC.US,D,20251002,000000,301.195,305.21,301,303.37,899981,0
+VMC.US,D,20251003,000000,303.23,305.79,296.99,304.7,620451,0
+VMC.US,D,20251006,000000,304.48,306.91,301.01,304.67,523087,0
+VMC.US,D,20251007,000000,304.8,307.39,299.77,300.9,636108,0
+VMC.US,D,20251008,000000,302.08,305.48,300.73,304.43,534189,0
+VMC.US,D,20251009,000000,303.905,305.255,301.255,302.9,363340,0
+VMC.US,D,20251010,000000,304.2,304.3475,301.03,301.43,570981,0
+VMC.US,D,20251013,000000,301.71,305.195,301.57,302.75,588747,0
+VMC.US,D,20251014,000000,302.34,310.685,301.56,309.07,857997,0
+VMC.US,D,20251015,000000,310.18,311.74,301.36,303.1,880839,0
+VMC.US,D,20251016,000000,304.35,304.35,295.76,296.23,791585,0
+VMC.US,D,20251017,000000,295.315,297.09,293.53,295.35,675245,0
+VMC.US,D,20251020,000000,297.235,298.09,292.93,295.47,671327,0
+VMC.US,D,20251021,000000,294.0701,299.31,293.63,297.57,689337,0
+VMC.US,D,20251022,000000,297.95,299.16,292.27,293.67,733728,0
+VMC.US,D,20251023,000000,293.04,295.28,291.935,292.06,664746,0
+VMC.US,D,20251024,000000,294.545,296.29,292.35,292.74,707845,0
+VMC.US,D,20251027,000000,293.28,296,291.04,292.01,700175,0
+VMC.US,D,20251028,000000,291.325,293.89,290.51,292.59,723137,0
+VMC.US,D,20251029,000000,292.22,299.11,292.22,294.97,1285958,0
+VMC.US,D,20251030,000000,286,290.445,278.93,290,2617094,0
+VMC.US,D,20251031,000000,288.5,291.5,285.135,289.5,1463054,0
+VMC.US,D,20251103,000000,288.315,293.4,285.67,288.55,1976707,0
+VMC.US,D,20251104,000000,288.71,294.185,285.31,292.26,1829966,0
+VMC.US,D,20251105,000000,292.39,296,283.7,285.1,1709659,0
+VMC.US,D,20251106,000000,284.775,289.96,284.18,286.3,1450766,0
+VMC.US,D,20251107,000000,284.6,289.991,283.23,287.3,1688385,0
+VMC.US,D,20251110,000000,287.6,295.34,286.44,292.84,1140678,0
+VMC.US,D,20251111,000000,293.21,296.85,292.53,295.1,993920,0
+VMC.US,D,20251112,000000,294.005,297.735,294.005,295.09,989372,0
+VMC.US,D,20251113,000000,297.33,297.33,283.42,284.09,1328253,0
+VMC.US,D,20251114,000000,283.27,284.67,279.85,280.58,993194,0
+VMC.US,D,20251117,000000,279.28,282.23,278.12,280.08,1383504,0
+VMC.US,D,20251118,000000,279.61,283.52,277.9401,281.87,921652,0
+VMC.US,D,20251119,000000,282.79,285.315,280.1001,284.23,953537,0
+VMC.US,D,20251120,000000,287.5,291.36,285.84,285.97,1957205,0
+VMC.US,D,20251121,000000,288.35,291.75,285.985,287.83,1002066,0
+VMC.US,D,20251124,000000,287.31,288.4,285.18,287.19,1215816,0
+VMC.US,D,20251125,000000,287.5,293.09,287.08,292.72,846205,0
+VMC.US,D,20251126,000000,292.06,296.61,292.06,295.08,718570,0
+VMC.US,D,20251128,000000,296.907,297.6,294.98,297.24,297904,0
+VMC.US,D,20251201,000000,295.2,296.35,291.58,291.85,676702,0
+VMC.US,D,20251202,000000,292.66,293.22,287.87,289.84,978400,0
+VMC.US,D,20251203,000000,291.01,295.13,289.76,292.59,857818,0
+VMC.US,D,20251204,000000,291.51,294,290.34,293.65,746258,0
+VMC.US,D,20251205,000000,294.4,296.56,291.56,294.87,846640,0
+VMC.US,D,20251208,000000,295,300.8699,293.54,295.78,1093794,0
+VMC.US,D,20251209,000000,295.935,297,290.6,291.04,676357,0
+VMC.US,D,20251210,000000,291.31,297.485,289.57,296.77,727795,0
+VMC.US,D,20251211,000000,296.815,303.75,296.815,299.27,900179,0
+VMC.US,D,20251212,000000,299.92,300.165,292.49,295.94,983460,0
+VMC.US,D,20251215,000000,298,298.1029,295.09,296.68,996809,0
+VMC.US,D,20251216,000000,297.32,298.28,290.815,292.01,1071205,0
+VMC.US,D,20251217,000000,290.32,290.38,280.595,285.41,1942457,0
+VMC.US,D,20251218,000000,287.255,292.5,286.02,288.34,1225271,0
+VMC.US,D,20251219,000000,288.745,293.11,287.32,291.87,2016093,0
+VMC.US,D,20251222,000000,292.485,294.07,289.79,291.88,856591,0
+VMC.US,D,20251223,000000,293.04,293.78,291.23,292.84,586517,0
+VMC.US,D,20251224,000000,292.895,294.97,292.62,293.64,213166,0
+VMC.US,D,20251226,000000,293.225,294.56,292.27,294.2,540594,0
+VMC.US,D,20251229,000000,294.12,295.075,290.42,292.02,565603,0
+VMC.US,D,20251230,000000,291.52,292.82,288.73,288.88,597314,0
+VMC.US,D,20251231,000000,288.01,289.09,285.14,285.22,621948,0
+VMC.US,D,20260102,000000,285.355,294.73,284.23,292.65,1035276,0
+VMC.US,D,20260105,000000,291.435,297.28,289.88,296.67,988284,0
+VMC.US,D,20260106,000000,295.16,302.555,294.99,299.85,1015510,0
+VMC.US,D,20260107,000000,301.825,302.77,291.77,292.12,1146241,0
+VMC.US,D,20260108,000000,290.01,299.75,290.01,299.13,939204,0
+VMC.US,D,20260109,000000,300.345,311.92,299.15,311.62,898620,0
+VMC.US,D,20260112,000000,311.94,313.37,308.1125,309.62,846128,0
+VMC.US,D,20260113,000000,309.01,311.36,302.88,311.04,1080268,0
+VMC.US,D,20260114,000000,305.5,309.95,297.74,298.48,1592569,0
+VMC.US,D,20260115,000000,301.5,304.71,299.9,301.71,818764,0
+VMC.US,D,20260116,000000,302.26,306.855,300.86,305.97,757959,0
+VMC.US,D,20260120,000000,304.41,304.84,296.06,296.15,1054268,0
+VMC.US,D,20260121,000000,298.335,301,294.99,299.01,972711,0
+VMC.US,D,20260122,000000,300.7,306.59,298.085,303.27,938605,0
+VMC.US,D,20260123,000000,302.185,304.65,297.95,300.07,659323,0
+VMC.US,D,20260126,000000,301.01,302.45,298.93,300.4,500280,0
+VMC.US,D,20260127,000000,301,301.36,297.71,298.67,520982,0
+VMC.US,D,20260128,000000,299.02,300.39,295.59,299.73,697591,0
+VMC.US,D,20260129,000000,302.05,303.81,296.255,299.47,698816,0
+VMC.US,D,20260130,000000,297.01,301,295.84,300.54,976963,0
+VMC.US,D,20260202,000000,301.83,307.46,301.83,305.92,991479,0
+VMC.US,D,20260203,000000,308.39,318.67,307.629,311.01,1427460,0
+VMC.US,D,20260204,000000,313.3,314.05,306.6,311.49,1581702,0
+VMC.US,D,20260205,000000,311.66,314.84,307.88,310.76,1428156,0
+VMC.US,D,20260206,000000,313.6,324.56,312.2,323.72,992677,0
+VMC.US,D,20260209,000000,321.795,327.89,321.52,327.32,1093776,0
+VMC.US,D,20260210,000000,329,331.09,325.4,330.37,948210,0
+VMC.US,D,20260211,000000,326.595,329.0119,319.28,319.78,1576753,0
+VMC.US,D,20260212,000000,322.69,325.55,317.89,321.92,1202276,0
+VMC.US,D,20260213,000000,322.01,328.79,320.36,327.65,1394577,0
+VMC.US,D,20260217,000000,295.95,311.335,294.72,302.22,2068260,0
+VMC.US,D,20260218,000000,302.55,304.33,297.83,299.295,1584775,0
diff --git a/daily/us/nyse stocks/2/voc.us.txt b/daily/us/nyse stocks/2/voc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..430fcd9c9dc87cf488742b20df593c551636be23
--- /dev/null
+++ b/daily/us/nyse stocks/2/voc.us.txt	
@@ -0,0 +1,3718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOC.US,D,20110509,000000,5.54594,5.68913,5.52009,5.63468,2395570.7319318,0
+VOC.US,D,20110510,000000,5.62231,5.75422,5.60865,5.71233,1384410.8632757,0
+VOC.US,D,20110511,000000,5.71526,5.71526,5.61974,5.62781,801246.34113089,0
+VOC.US,D,20110512,000000,5.58491,5.6532,5.55768,5.60278,702766.50452495,0
+VOC.US,D,20110513,000000,5.59004,5.71526,5.51138,5.66897,1080373.2667465,0
+VOC.US,D,20110516,000000,5.63826,5.67246,5.60517,5.65962,669451.91835838,0
+VOC.US,D,20110517,000000,5.75725,5.75725,5.5035,5.52633,1019169.986738,0
+VOC.US,D,20110518,000000,5.52917,5.63826,5.49177,5.60865,1207329.7658239,0
+VOC.US,D,20110519,000000,5.63826,5.67649,5.55768,5.64046,544940.01612444,0
+VOC.US,D,20110520,000000,5.67649,5.71526,5.62368,5.6532,547808.95396393,0
+VOC.US,D,20110523,000000,5.5685,5.684,5.49277,5.60517,566110.15933775,0
+VOC.US,D,20110524,000000,5.63826,5.64963,5.54594,5.59004,564933.13122794,0
+VOC.US,D,20110525,000000,5.61268,5.62231,5.55768,5.61021,384331.8579556,0
+VOC.US,D,20110526,000000,5.65962,5.66246,5.57683,5.59004,396877.7340362,0
+VOC.US,D,20110527,000000,5.60865,5.65962,5.58491,5.61672,343688.93551309,0
+VOC.US,D,20110531,000000,5.67584,5.68968,5.63432,5.64816,435754.56888855,0
+VOC.US,D,20110601,000000,5.61672,5.74194,5.61672,5.74194,544928.01676465,0
+VOC.US,D,20110602,000000,5.74194,5.74194,5.62368,5.68913,607230.87446987,0
+VOC.US,D,20110603,000000,5.62368,5.68913,5.61021,5.6422,670933.29386638,0
+VOC.US,D,20110606,000000,5.62644,5.6532,5.51771,5.57272,645457.56219205,0
+VOC.US,D,20110607,000000,5.53311,5.58262,5.49277,5.52917,715939.61986704,0
+VOC.US,D,20110608,000000,5.52514,5.58262,5.5013,5.50827,409888.31259576,0
+VOC.US,D,20110609,000000,5.53797,5.67649,5.50662,5.67649,1003045.0288888,0
+VOC.US,D,20110610,000000,5.67246,5.70839,5.56401,5.69776,886350.16412929,0
+VOC.US,D,20110613,000000,5.69776,5.69776,5.53311,5.54201,936448.58208232,0
+VOC.US,D,20110614,000000,5.61021,5.69776,5.52009,5.60865,770340.35372843,0
+VOC.US,D,20110615,000000,5.67246,5.75422,5.5685,5.61268,985931.76013366,0
+VOC.US,D,20110616,000000,5.66146,5.71526,5.58949,5.63184,487022.37899517,0
+VOC.US,D,20110617,000000,5.67246,5.68913,5.61021,5.61268,320211.64266841,0
+VOC.US,D,20110620,000000,5.61021,5.67649,5.55639,5.61021,327378.53301269,0
+VOC.US,D,20110621,000000,5.65962,5.74368,5.56401,5.71233,573918.47000508,0
+VOC.US,D,20110622,000000,5.68913,5.91116,5.68694,5.90879,534268.22187207,0
+VOC.US,D,20110623,000000,5.76019,5.89668,5.68913,5.80391,554482.77970614,0
+VOC.US,D,20110624,000000,5.82023,5.82023,5.74597,5.77797,275854.37294702,0
+VOC.US,D,20110627,000000,5.82023,5.89668,5.75725,5.77797,433265.24715862,0
+VOC.US,D,20110628,000000,5.80391,5.81721,5.70499,5.78383,378225.27467595,0
+VOC.US,D,20110629,000000,5.74194,5.87715,5.70307,5.82499,522170.68550705,0
+VOC.US,D,20110630,000000,5.86432,5.89356,5.80391,5.86799,551703.29163959,0
+VOC.US,D,20110701,000000,5.8634,6.02227,5.7985,5.98377,255579.81831401,0
+VOC.US,D,20110705,000000,5.94132,6.0286,5.86992,6.00989,532181.42412037,0
+VOC.US,D,20110706,000000,6.01311,6.0286,5.91474,5.95682,642535.17265897,0
+VOC.US,D,20110707,000000,6.01311,6.0692,5.93619,5.94683,744704.26697333,0
+VOC.US,D,20110708,000000,5.9493,6.0692,5.9493,6.00238,742573.83518606,0
+VOC.US,D,20110711,000000,6.03923,6.04299,5.77127,5.89668,499071.91792103,0
+VOC.US,D,20110712,000000,5.8943,6.02227,5.86084,6.01797,275278.40367735,0
+VOC.US,D,20110713,000000,6.01356,6.0517,5.88807,5.90567,646040.07656706,0
+VOC.US,D,20110714,000000,5.95499,6.01925,5.91116,5.91969,358541.96122509,0
+VOC.US,D,20110715,000000,6.00055,6.12861,5.96232,6.12861,385935.40876323,0
+VOC.US,D,20110718,000000,6.12229,6.2201,6.01732,6.10633,376250.83456588,0
+VOC.US,D,20110719,000000,6.21176,6.37071,6.16272,6.24687,618695.71731895,0
+VOC.US,D,20110720,000000,6.27171,6.329,6.19122,6.29664,518604.69394915,0
+VOC.US,D,20110721,000000,6.41582,6.48595,6.31709,6.38603,878394.58859187,0
+VOC.US,D,20110722,000000,6.38337,6.38337,6.27758,6.36411,646664.04327587,0
+VOC.US,D,20110725,000000,6.42911,6.43104,6.21561,6.35303,705889.6106217,0
+VOC.US,D,20110726,000000,6.34954,6.4402,6.29591,6.29866,878202.59883531,0
+VOC.US,D,20110727,000000,6.31058,6.33707,6.15034,6.1882,699463.40803142,0
+VOC.US,D,20110728,000000,6.00055,6.38996,5.72434,6.11889,797900.70145266,0
+VOC.US,D,20110729,000000,6.11459,6.1529,5.90438,6.11889,422845.43946172,0
+VOC.US,D,20110801,000000,6.1562,6.22138,6.03612,6.10313,621994.45040892,0
+VOC.US,D,20110802,000000,6.05729,6.17408,5.9394,5.9955,285139.69571879,0
+VOC.US,D,20110803,000000,6.00989,6.01797,5.75422,5.94132,699372.86740759,0
+VOC.US,D,20110804,000000,5.83113,6.00989,5.62231,5.68694,851084.04572134,0
+VOC.US,D,20110805,000000,5.73039,5.73039,4.91745,5.5949,1260042.9533592,0
+VOC.US,D,20110808,000000,5.20217,5.50772,4.77985,5.15038,565633.45749902,0
+VOC.US,D,20110809,000000,5.32969,5.68913,5.01205,5.26782,762494.95413085,0
+VOC.US,D,20110810,000000,5.26782,5.59188,5.22216,5.48003,530673.86819103,0
+VOC.US,D,20110811,000000,5.57024,5.70371,5.44291,5.68913,469686.57665859,0
+VOC.US,D,20110812,000000,5.78622,5.93005,5.71004,5.75725,246465.75913191,0
+VOC.US,D,20110815,000000,5.93316,5.97424,5.82142,5.95682,477873.41258459,0
+VOC.US,D,20110816,000000,5.95682,5.95682,5.75422,5.7985,345791.00517724,0
+VOC.US,D,20110817,000000,5.84626,6.04299,5.81417,5.94132,334801.77331602,0
+VOC.US,D,20110818,000000,5.87294,5.90438,5.65494,5.78448,283017.99073863,0
+VOC.US,D,20110819,000000,5.8195,5.94683,5.61672,5.64331,271546.60278423,0
+VOC.US,D,20110822,000000,5.8634,5.8634,5.32685,5.40807,261848.93837621,0
+VOC.US,D,20110823,000000,5.52633,5.74542,5.44006,5.73562,292786.56045447,0
+VOC.US,D,20110824,000000,5.73562,5.97057,5.70087,5.9493,196360.79607353,0
+VOC.US,D,20110825,000000,6.02567,6.03923,5.78448,5.86552,289931.80367654,0
+VOC.US,D,20110826,000000,5.8404,5.95499,5.75725,5.92253,117680.99396364,0
+VOC.US,D,20110829,000000,6.02567,6.29261,5.94132,6.22138,503901.11480903,0
+VOC.US,D,20110830,000000,6.17408,6.20176,5.96929,5.9868,430459.57867072,0
+VOC.US,D,20110831,000000,6.00055,6.11083,5.95627,6.04913,245488.35673488,0
+VOC.US,D,20110901,000000,6.06343,6.1056,5.89668,6.01732,71156.203524731,0
+VOC.US,D,20110902,000000,5.92813,6.0649,5.85102,5.98377,149016.77661658,0
+VOC.US,D,20110906,000000,5.8822,6.05243,5.82142,5.9868,176852.01876498,0
+VOC.US,D,20110907,000000,6.04803,6.04803,5.83664,5.92327,99223.79691261,0
+VOC.US,D,20110908,000000,5.93005,5.95499,5.85002,5.8822,216107.37887599,0
+VOC.US,D,20110909,000000,5.82499,5.98377,5.82499,5.84626,175686.99001496,0
+VOC.US,D,20110912,000000,5.82142,5.91474,5.71526,5.75175,132044.22762622,0
+VOC.US,D,20110913,000000,5.8195,5.92253,5.70371,5.85736,238560.36273541,0
+VOC.US,D,20110914,000000,5.96626,5.98175,5.8822,5.93005,130883.56227975,0
+VOC.US,D,20110915,000000,5.97057,6.03053,5.89045,5.93316,227682.39766491,0
+VOC.US,D,20110916,000000,5.94444,5.96626,5.89045,5.93005,133803.77011105,0
+VOC.US,D,20110919,000000,5.91768,5.91768,5.71398,5.87294,155644.78662142,0
+VOC.US,D,20110920,000000,5.94132,5.96626,5.82747,5.92684,197290.20103142,0
+VOC.US,D,20110921,000000,5.88495,5.89356,5.71398,5.71398,248069.30993953,0
+VOC.US,D,20110922,000000,5.52872,5.52872,5.37443,5.47105,533312.63649283,0
+VOC.US,D,20110923,000000,5.41879,5.47105,5.28083,5.30751,402434.52846753,0
+VOC.US,D,20110926,000000,5.34234,5.45858,5.30751,5.43218,159458.40133126,0
+VOC.US,D,20110927,000000,5.94683,5.95682,5.61974,5.73039,359994.97460995,0
+VOC.US,D,20110928,000000,5.8052,5.82499,5.66787,5.71526,211497.44301679,0
+VOC.US,D,20110929,000000,5.79557,5.80813,5.63588,5.70087,361458.89650372,0
+VOC.US,D,20110930,000000,5.68629,5.70894,5.61974,5.6422,129034.57002198,0
+VOC.US,D,20111003,000000,5.63184,5.63184,5.14772,5.25297,435919.28737287,0
+VOC.US,D,20111004,000000,5.14892,5.46481,5.00829,5.43163,339774.96252143,0
+VOC.US,D,20111005,000000,5.53898,5.68694,5.43502,5.63001,230504.42891615,0
+VOC.US,D,20111006,000000,5.64513,5.92079,5.64046,5.89045,278140.7964115,0
+VOC.US,D,20111007,000000,5.92079,5.92079,5.78136,5.82866,103480.2970836,0
+VOC.US,D,20111010,000000,5.90879,5.9955,5.89045,5.95994,318196.84107543,0
+VOC.US,D,20111011,000000,5.97424,6.03923,5.89045,5.99358,185685.72926849,0
+VOC.US,D,20111012,000000,5.98377,6.13054,5.98377,6.0692,268390.77116078,0
+VOC.US,D,20111013,000000,5.98377,6.09423,5.98175,6.07159,185745.72606741,0
+VOC.US,D,20111014,000000,6.12292,6.12595,6.0187,6.08891,144966.44726372,0
+VOC.US,D,20111017,000000,6.06049,6.11852,6.0142,6.04611,144002.13507736,0
+VOC.US,D,20111018,000000,6.03053,6.0902,5.92445,6.07884,118153.33239881,0
+VOC.US,D,20111019,000000,6.14145,6.14145,5.97799,6.00677,203306.24368723,0
+VOC.US,D,20111020,000000,5.81235,6.13374,5.81235,6.01311,226622.09060027,0
+VOC.US,D,20111021,000000,6.0616,6.08891,5.97561,6.0858,156034.220389,0
+VOC.US,D,20111024,000000,6.0935,6.3423,6.01311,6.23925,397294.43907602,0
+VOC.US,D,20111025,000000,6.23925,6.27263,6.13127,6.20598,243616.45660843,0
+VOC.US,D,20111026,000000,6.27263,6.28207,6.06792,6.23358,392254.70796633,0
+VOC.US,D,20111027,000000,6.31635,6.37878,6.13374,6.20598,220028.98782389,0
+VOC.US,D,20111028,000000,6.14145,6.31324,6.1056,6.25072,176434.22287429,0
+VOC.US,D,20111031,000000,6.15804,6.22138,6.13576,6.17408,92000.182322073,0
+VOC.US,D,20111101,000000,6.1056,6.15867,5.83187,6.07562,308020.2931269,0
+VOC.US,D,20111102,000000,6.04473,6.05793,5.9394,6.01311,124347.18374962,0
+VOC.US,D,20111103,000000,6.1056,6.1056,5.96425,5.96818,84468.947780684,0
+VOC.US,D,20111104,000000,5.91823,5.99303,5.69198,5.83902,261250.06123785,0
+VOC.US,D,20111107,000000,5.74249,5.97314,5.74249,5.83361,137299.94721202,0
+VOC.US,D,20111108,000000,5.82554,5.88807,5.76019,5.83361,182299.72810735,0
+VOC.US,D,20111109,000000,5.76019,5.85359,5.66146,5.68455,200597.6609285,0
+VOC.US,D,20111110,000000,5.72287,5.82554,5.56758,5.61222,226882.80396287,0
+VOC.US,D,20111111,000000,5.64046,5.68968,5.57858,5.61507,190629.46549988,0
+VOC.US,D,20111114,000000,5.59243,5.62084,5.55126,5.59581,213219.89657138,0
+VOC.US,D,20111115,000000,5.62781,5.64816,5.60562,5.62644,260361.01776288,0
+VOC.US,D,20111116,000000,5.63001,5.69198,5.60562,5.63432,194654.70528229,0
+VOC.US,D,20111117,000000,5.74487,6.0935,5.74487,5.91823,684042.04900599,0
+VOC.US,D,20111118,000000,5.96818,6.03667,5.9394,5.98377,446152.55956764,0
+VOC.US,D,20111121,000000,5.98377,6.0187,5.82866,5.85102,220996.57256291,0
+VOC.US,D,20111122,000000,5.85973,5.8844,5.72049,5.77182,377299.14227074,0
+VOC.US,D,20111123,000000,5.72855,5.77549,5.63432,5.63432,202976.8067186,0
+VOC.US,D,20111125,000000,5.63432,5.7402,5.62084,5.62084,86110.678369442,0
+VOC.US,D,20111128,000000,5.70894,5.7402,5.60059,5.62313,244848.02726272,0
+VOC.US,D,20111129,000000,5.64816,5.9063,5.55126,5.82023,483857.82056462,0
+VOC.US,D,20111130,000000,5.97121,5.97121,5.71774,5.75486,402646.1535401,0
+VOC.US,D,20111201,000000,5.82866,5.83361,5.67291,5.74487,264001.18718127,0
+VOC.US,D,20111202,000000,5.81537,5.89045,5.73726,5.78942,181964.83688427,0
+VOC.US,D,20111205,000000,5.84205,5.89668,5.72855,5.72855,344004.19142018,0
+VOC.US,D,20111206,000000,5.75486,5.83425,5.73039,5.79245,217636.75182312,0
+VOC.US,D,20111207,000000,5.79245,5.7985,5.7402,5.76815,214638.00272778,0
+VOC.US,D,20111208,000000,5.75074,5.78622,5.63432,5.69198,220312.60905517,0
+VOC.US,D,20111209,000000,5.74487,5.7985,5.73084,5.76019,299537.83660983,0
+VOC.US,D,20111212,000000,5.77064,5.78942,5.70371,5.74763,275820.55656944,0
+VOC.US,D,20111213,000000,5.78448,5.83902,5.74763,5.76449,199122.83052585,0
+VOC.US,D,20111214,000000,5.72287,5.76449,5.55126,5.62313,415655.64124876,0
+VOC.US,D,20111215,000000,5.65449,5.69776,5.55126,5.55356,239167.96668088,0
+VOC.US,D,20111216,000000,5.73084,5.77897,5.65613,5.72855,221640.17458775,0
+VOC.US,D,20111219,000000,5.76019,5.76019,5.64816,5.70371,208640.50453709,0
+VOC.US,D,20111220,000000,5.74487,5.8227,5.74487,5.78136,140052.16400634,0
+VOC.US,D,20111221,000000,5.82866,5.8844,5.77897,5.81537,261127.88593822,0
+VOC.US,D,20111222,000000,5.80088,5.86267,5.77549,5.82554,448807.69063279,0
+VOC.US,D,20111223,000000,5.85973,5.96425,5.80088,5.9063,325313.55227879,0
+VOC.US,D,20111227,000000,5.94746,5.96818,5.87239,5.9394,306245.47872961,0
+VOC.US,D,20111228,000000,5.96818,5.97314,5.9251,5.9449,141276.0987044,0
+VOC.US,D,20111229,000000,5.98139,6.07828,5.9394,6.0649,230286.25873824,0
+VOC.US,D,20111230,000000,6.066,6.22716,6.02567,6.1562,232627.22474719,0
+VOC.US,D,20120103,000000,6.24577,6.37539,6.22523,6.30068,457081.79462996,0
+VOC.US,D,20120104,000000,6.37218,6.58358,6.33707,6.41114,1047865.9102382,0
+VOC.US,D,20120105,000000,6.44891,6.63867,6.42508,6.60283,608905.33058532,0
+VOC.US,D,20120106,000000,6.60567,6.71173,6.49521,6.61034,529742.28153135,0
+VOC.US,D,20120109,000000,6.60622,6.73071,6.56378,6.6208,400015.02119453,0
+VOC.US,D,20120110,000000,6.64472,6.71448,6.61318,6.69917,341021.80508817,0
+VOC.US,D,20120111,000000,6.68213,6.78471,6.60567,6.64812,708765.09356653,0
+VOC.US,D,20120112,000000,6.66736,6.72439,6.46606,6.68643,467844.12950616,0
+VOC.US,D,20120113,000000,6.65086,6.67296,6.54727,6.66058,258105.13812331,0
+VOC.US,D,20120117,000000,6.67561,6.78269,6.65838,6.7517,339610.24403711,0
+VOC.US,D,20120118,000000,6.72439,6.78048,6.66058,6.74959,335866.4437842,0
+VOC.US,D,20120119,000000,6.76582,6.79204,6.73071,6.7727,388270.92051773,0
+VOC.US,D,20120120,000000,5.85781,6.09423,5.69033,5.98175,3779670.702704,0
+VOC.US,D,20120123,000000,5.97754,6.2002,5.88247,6.18545,1503886.3069526,0
+VOC.US,D,20120124,000000,6.15235,6.23293,6.04665,6.23293,620287.26876679,0
+VOC.US,D,20120125,000000,6.21121,6.33047,6.09423,6.21496,891412.80310765,0
+VOC.US,D,20120126,000000,6.18545,6.20791,6.06737,6.10313,462134.6159503,0
+VOC.US,D,20120127,000000,6.07278,6.10313,5.95929,6.02172,500485.66067388,0
+VOC.US,D,20120130,000000,6.001,6.08332,5.95929,6.001,295342.42408866,0
+VOC.US,D,20120131,000000,6.00055,6.08332,5.84938,5.99496,531060.02940593,0
+VOC.US,D,20120201,000000,6.001,6.1012,5.96873,6.00421,343529.67128322,0
+VOC.US,D,20120202,000000,6.01613,6.1012,5.97937,6.04858,260214.84374368,0
+VOC.US,D,20120203,000000,6.05298,6.109,5.95929,5.98744,337113.28635095,0
+VOC.US,D,20120206,000000,5.96176,5.97424,5.93436,5.95627,249370.69505076,0
+VOC.US,D,20120207,000000,5.93693,6.04665,5.93436,5.99431,243217.20518285,0
+VOC.US,D,20120208,000000,5.9955,6.02172,5.9449,5.95627,399851.3935611,0
+VOC.US,D,20120209,000000,5.9955,6.001,5.85002,5.89356,481800.47578694,0
+VOC.US,D,20120210,000000,5.84626,5.92079,5.80391,5.81721,365910.65898393,0
+VOC.US,D,20120213,000000,5.85781,5.90879,5.8052,5.83287,301938.79941771,0
+VOC.US,D,20120214,000000,5.83287,5.86615,5.8095,5.82692,452582.0347106,0
+VOC.US,D,20120215,000000,5.86799,5.9306,5.8052,5.86799,293363.62057504,0
+VOC.US,D,20120216,000000,5.89961,5.97937,5.85781,5.96553,245461.08546264,0
+VOC.US,D,20120217,000000,6.001,6.28271,5.99431,6.23669,746817.24514637,0
+VOC.US,D,20120221,000000,6.25796,6.34954,6.23293,6.28473,561289.68925688,0
+VOC.US,D,20120222,000000,6.24182,6.24182,6.11852,6.13256,343935.46781413,0
+VOC.US,D,20120223,000000,6.10633,6.2201,6.10633,6.1716,644405.98193453,0
+VOC.US,D,20120224,000000,6.20277,6.21496,6.15804,6.16574,463946.51927783,0
+VOC.US,D,20120227,000000,6.15804,6.17408,6.12999,6.13256,220788.22004301,0
+VOC.US,D,20120228,000000,6.16839,6.26749,6.11852,6.12999,255122.7517913,0
+VOC.US,D,20120229,000000,6.14648,6.15804,6.11459,6.14337,160456.52989519,0
+VOC.US,D,20120301,000000,6.15804,6.22853,6.12999,6.2201,156919.9913113,0
+VOC.US,D,20120302,000000,6.22853,6.29931,6.22853,6.25979,384027.51055742,0
+VOC.US,D,20120305,000000,6.27703,6.27703,6.109,6.18306,342904.61372352,0
+VOC.US,D,20120306,000000,6.11522,6.18545,6.0616,6.11522,213327.89080944,0
+VOC.US,D,20120307,000000,6.11972,6.20277,6.109,6.18059,88725.447951672,0
+VOC.US,D,20120308,000000,6.20277,6.21496,6.15547,6.17784,108592.02435198,0
+VOC.US,D,20120309,000000,6.18545,6.26483,6.18545,6.24879,134210.65749284,0
+VOC.US,D,20120312,000000,6.22853,6.22853,6.109,6.1607,281543.16033597,0
+VOC.US,D,20120313,000000,6.20277,6.22138,6.15235,6.18306,244661.49176061,0
+VOC.US,D,20120314,000000,6.22523,6.27125,6.17784,6.19205,126447.07171198,0
+VOC.US,D,20120315,000000,6.18306,6.21496,6.15804,6.18059,143971.59125246,0
+VOC.US,D,20120316,000000,6.20791,6.20791,6.06985,6.1012,206344.26341461,0
+VOC.US,D,20120319,000000,6.11522,6.13256,6.01797,6.04299,310404.89317143,0
+VOC.US,D,20120320,000000,6.01613,6.18545,5.97424,6.16272,315523.16554516,0
+VOC.US,D,20120321,000000,6.18059,6.19443,6.08635,6.14593,199475.17536317,0
+VOC.US,D,20120322,000000,6.10633,6.11522,5.97424,6.03053,259250.53155732,0
+VOC.US,D,20120323,000000,5.99871,6.08984,5.96553,6.06985,216988.78639474,0
+VOC.US,D,20120326,000000,6.14273,6.26226,6.13823,6.21817,207260.57816182,0
+VOC.US,D,20120327,000000,6.25145,6.27125,6.19443,6.26483,240934.05427105,0
+VOC.US,D,20120328,000000,6.25796,6.27125,6.22138,6.26749,198568.67827396,0
+VOC.US,D,20120329,000000,6.23293,6.27125,6.19205,6.23669,165442.80931128,0
+VOC.US,D,20120330,000000,6.2399,6.27171,6.21561,6.25979,170785.79696825,0
+VOC.US,D,20120402,000000,6.23669,6.29078,6.22853,6.28473,173476.92611275,0
+VOC.US,D,20120403,000000,6.29793,6.32781,6.25145,6.26557,240482.44200278,0
+VOC.US,D,20120404,000000,6.28207,6.29793,6.22853,6.23669,88957.799191143,0
+VOC.US,D,20120405,000000,6.27171,6.2751,6.22853,6.24944,77044.616626471,0
+VOC.US,D,20120409,000000,6.25145,6.26226,6.21496,6.22138,207075.1335106,0
+VOC.US,D,20120410,000000,6.20598,6.23421,6.08635,6.10313,142024.42241462,0
+VOC.US,D,20120411,000000,6.15547,6.16839,5.95929,5.97937,294551.55719374,0
+VOC.US,D,20120412,000000,5.97424,6.01613,5.90879,5.99871,386131.76192334,0
+VOC.US,D,20120413,000000,5.97561,6.0154,5.94563,5.94563,127909.90275486,0
+VOC.US,D,20120416,000000,5.95929,5.97057,5.88944,5.92079,176053.51591384,0
+VOC.US,D,20120417,000000,5.92015,6.12751,5.89109,6.109,342920.97648686,0
+VOC.US,D,20120418,000000,6.12421,6.18545,6.08635,6.15547,331944.8348363,0
+VOC.US,D,20120419,000000,6.15804,6.17784,6.12999,6.16839,145890.39796715,0
+VOC.US,D,20120420,000000,6.37814,6.61034,6.32781,6.55057,1808430.0582946,0
+VOC.US,D,20120423,000000,6.52674,6.62556,6.39986,6.5734,850443.71624917,0
+VOC.US,D,20120424,000000,6.5822,6.6516,6.48265,6.62355,720472.10531308,0
+VOC.US,D,20120425,000000,6.61034,6.62556,6.56295,6.61034,837198.60474836,0
+VOC.US,D,20120426,000000,6.70816,6.71173,6.50199,6.51235,541174.39885374,0
+VOC.US,D,20120427,000000,6.5294,6.5734,6.46339,6.49851,270972.81521633,0
+VOC.US,D,20120430,000000,6.51574,6.63437,6.50126,6.56506,397024.9989063,0
+VOC.US,D,20120501,000000,6.5734,6.65701,6.51849,6.58504,662513.01585001,0
+VOC.US,D,20120502,000000,6.53206,6.60567,6.49044,6.51849,337795.06815691,0
+VOC.US,D,20120503,000000,6.5294,6.5404,6.40995,6.50511,270001.95792463,0
+VOC.US,D,20120504,000000,6.44891,6.51235,6.36072,6.41261,341131.98102802,0
+VOC.US,D,20120507,000000,6.40647,6.42178,6.24237,6.40647,365171.06208082,0
+VOC.US,D,20120508,000000,6.41655,6.42178,6.17601,6.25841,287374.84919146,0
+VOC.US,D,20120509,000000,6.1882,6.29527,6.12999,6.28931,309067.50998087,0
+VOC.US,D,20120510,000000,6.31517,6.34697,6.22138,6.28399,195821.9157341,0
+VOC.US,D,20120511,000000,6.23293,6.26557,6.16647,6.22853,153489.2652637,0
+VOC.US,D,20120514,000000,6.18169,6.18169,5.9955,6.03053,411102.42963582,0
+VOC.US,D,20120515,000000,6.08451,6.08451,5.86615,5.92253,494383.44079779,0
+VOC.US,D,20120516,000000,5.89356,5.89356,5.70133,5.75,620463.98661089,0
+VOC.US,D,20120517,000000,5.72681,5.75,5.45629,5.54649,673401.88942941,0
+VOC.US,D,20120518,000000,5.54201,5.60113,5.4088,5.5046,389547.21605849,0
+VOC.US,D,20120521,000000,5.5101,5.76211,5.5101,5.73259,364694.36024209,0
+VOC.US,D,20120522,000000,5.77971,5.83242,5.63304,5.65449,196484.06222404,0
+VOC.US,D,20120523,000000,5.64816,5.67246,5.53549,5.6422,136144.73612,0
+VOC.US,D,20120524,000000,5.68217,5.69776,5.4518,5.59581,237265.52272952,0
+VOC.US,D,20120525,000000,5.58088,5.65449,5.5046,5.53797,153133.64787371,0
+VOC.US,D,20120529,000000,5.61607,5.76211,5.54888,5.70371,368282.1688178,0
+VOC.US,D,20120530,000000,5.68794,5.75,5.54888,5.58949,149404.02868236,0
+VOC.US,D,20120531,000000,5.60562,5.65494,5.51304,5.56676,198603.58550243,0
+VOC.US,D,20120601,000000,5.48095,5.52339,5.36205,5.4176,353347.32928909,0
+VOC.US,D,20120604,000000,5.37443,5.49113,5.19558,5.26231,389325.77332792,0
+VOC.US,D,20120605,000000,5.25425,5.39414,5.21602,5.35023,131069.00693096,0
+VOC.US,D,20120606,000000,5.41431,5.57776,5.4088,5.54201,220236.2494929,0
+VOC.US,D,20120607,000000,5.59875,5.68217,5.54649,5.57272,313841.07347349,0
+VOC.US,D,20120608,000000,5.51414,5.5685,5.46078,5.50772,135212.05860945,0
+VOC.US,D,20120611,000000,5.54201,5.54201,5.40358,5.43777,139666.00279144,0
+VOC.US,D,20120612,000000,5.43777,5.51771,5.39578,5.4199,81552.012502053,0
+VOC.US,D,20120613,000000,5.46078,5.46078,5.31008,5.3593,375829.76612252,0
+VOC.US,D,20120614,000000,5.32685,5.36783,5.181,5.25204,403739.18613142,0
+VOC.US,D,20120615,000000,5.25204,5.28349,5.181,5.26231,263909.55570655,0
+VOC.US,D,20120618,000000,5.25425,5.25425,5.15149,5.21602,379125.22665982,0
+VOC.US,D,20120619,000000,5.16358,5.37791,5.16358,5.3593,193327.13974972,0
+VOC.US,D,20120620,000000,5.39578,5.47371,5.31008,5.33556,223567.70810956,0
+VOC.US,D,20120621,000000,5.3395,5.37791,5.0005,5.05606,822913.91234983,0
+VOC.US,D,20120622,000000,5.08383,5.13131,5.02333,5.03771,329195.89059466,0
+VOC.US,D,20120625,000000,5.02333,5.02333,4.82798,4.91287,446740.52819711,0
+VOC.US,D,20120626,000000,4.90983,5.02965,4.86886,5.01141,180100.57271404,0
+VOC.US,D,20120627,000000,5.07686,5.1788,5.04661,5.16358,155357.89283747,0
+VOC.US,D,20120628,000000,5.15149,5.20474,5.14928,5.15817,137046.86980565,0
+VOC.US,D,20120629,000000,5.22326,5.33693,5.21034,5.31008,251769.47615686,0
+VOC.US,D,20120702,000000,5.39578,5.5101,5.3593,5.49892,325777.16390684,0
+VOC.US,D,20120703,000000,5.54201,5.59994,5.50075,5.54649,167025.633952,0
+VOC.US,D,20120705,000000,5.55768,5.61222,5.49507,5.5035,240712.61154047,0
+VOC.US,D,20120706,000000,5.41366,5.54649,5.39799,5.44666,157263.6093415,0
+VOC.US,D,20120709,000000,5.49617,5.53091,5.4232,5.52339,151584.63961056,0
+VOC.US,D,20120710,000000,5.60113,5.62836,5.49113,5.55768,233408.2739841,0
+VOC.US,D,20120711,000000,5.58949,5.74368,5.54201,5.65449,249524.50502618,0
+VOC.US,D,20120712,000000,5.70371,5.70655,5.59243,5.61607,218387.25723513,0
+VOC.US,D,20120713,000000,5.66604,5.70894,5.62204,5.64816,149010.23151124,0
+VOC.US,D,20120716,000000,5.68794,5.70655,5.62836,5.68794,286219.63809943,0
+VOC.US,D,20120717,000000,5.69033,5.9394,5.69033,5.86194,382059.61555268,0
+VOC.US,D,20120718,000000,5.89283,5.92748,5.78044,5.88687,304734.65024761,0
+VOC.US,D,20120719,000000,5.92748,5.99174,5.80391,5.92198,263047.78350381,0
+VOC.US,D,20120720,000000,6.00677,6.03217,5.89283,5.96745,561244.96437041,0
+VOC.US,D,20120723,000000,5.90686,5.96745,5.83361,5.94628,448819.68999257,0
+VOC.US,D,20120724,000000,5.96745,6.01494,5.90686,5.93693,554159.88784283,0
+VOC.US,D,20120725,000000,5.98175,5.98175,5.8106,5.83361,724932.59460041,0
+VOC.US,D,20120726,000000,5.8943,5.8943,5.65494,5.69326,447835.74249021,0
+VOC.US,D,20120727,000000,5.78044,5.81656,5.65494,5.69033,156398.56458609,0
+VOC.US,D,20120730,000000,5.69683,5.77127,5.65494,5.69913,307579.58936753,0
+VOC.US,D,20120731,000000,5.71526,5.74368,5.56676,5.59417,401762.56431958,0
+VOC.US,D,20120801,000000,5.56401,5.59344,5.42769,5.51304,360123.69501492,0
+VOC.US,D,20120802,000000,5.42769,5.44391,5.35306,5.38387,352735.36194006,0
+VOC.US,D,20120803,000000,5.45226,5.54201,5.41879,5.498,177882.8728556,0
+VOC.US,D,20120806,000000,5.52009,5.53504,5.37342,5.47555,189825.50839429,0
+VOC.US,D,20120807,000000,5.498,5.57904,5.498,5.55768,189870.23328076,0
+VOC.US,D,20120808,000000,5.55538,5.59344,5.498,5.52633,136827.60877685,0
+VOC.US,D,20120809,000000,5.53504,5.57904,5.50662,5.54888,104753.32007169,0
+VOC.US,D,20120810,000000,5.5035,5.54201,5.49507,5.52514,68603.612443206,0
+VOC.US,D,20120813,000000,5.51634,5.56401,5.43777,5.46124,212973.36427034,0
+VOC.US,D,20120814,000000,5.47426,5.47426,5.41366,5.44391,167492.51813273,0
+VOC.US,D,20120815,000000,5.45629,5.50075,5.41366,5.46747,106500.86319674,0
+VOC.US,D,20120816,000000,5.45858,5.47426,5.44391,5.45226,142027.69496729,0
+VOC.US,D,20120817,000000,5.44666,5.60865,5.43163,5.60233,171082.50841021,0
+VOC.US,D,20120820,000000,5.58197,5.64449,5.56401,5.59994,207261.66901271,0
+VOC.US,D,20120821,000000,5.60865,5.60865,5.5035,5.53898,145607.86758677,0
+VOC.US,D,20120822,000000,5.54201,5.54201,5.4166,5.45858,187702.71256324,0
+VOC.US,D,20120823,000000,5.44666,5.498,5.3945,5.40752,195851.36870811,0
+VOC.US,D,20120824,000000,5.41366,5.54649,5.38387,5.44071,154505.93829275,0
+VOC.US,D,20120827,000000,5.44071,5.53054,5.41879,5.46481,134062.30177187,0
+VOC.US,D,20120828,000000,5.47426,5.498,5.41879,5.47847,113799.74649865,0
+VOC.US,D,20120829,000000,5.47555,5.47555,5.41366,5.45226,87714.229177067,0
+VOC.US,D,20120830,000000,5.46481,5.46481,5.39011,5.4166,131110.45926477,0
+VOC.US,D,20120831,000000,5.44235,5.45758,5.35215,5.39854,245653.07521919,0
+VOC.US,D,20120904,000000,5.39011,5.39799,5.34143,5.36489,209844.80391914,0
+VOC.US,D,20120905,000000,5.37269,5.42659,5.36783,5.4176,134331.74194158,0
+VOC.US,D,20120906,000000,5.44391,5.48608,5.3593,5.44071,107253.55031052,0
+VOC.US,D,20120907,000000,5.44666,5.53504,5.41366,5.52633,89025.431946296,0
+VOC.US,D,20120910,000000,5.56401,5.67246,5.52009,5.65494,147460.1323972,0
+VOC.US,D,20120911,000000,5.67246,5.70894,5.42769,5.52293,384083.14395278,0
+VOC.US,D,20120912,000000,5.59765,5.59765,5.47215,5.53898,158611.90104098,0
+VOC.US,D,20120913,000000,5.57335,5.61507,5.49277,5.55538,241606.018419,0
+VOC.US,D,20120914,000000,5.54201,5.69913,5.52633,5.67007,306964.34946582,0
+VOC.US,D,20120917,000000,5.66604,5.78942,5.61507,5.71692,342805.34629257,0
+VOC.US,D,20120918,000000,5.71692,5.78448,5.60865,5.71692,211141.8256268,0
+VOC.US,D,20120919,000000,5.73855,5.79245,5.59994,5.77356,186994.75033593,0
+VOC.US,D,20120920,000000,5.78585,5.82224,5.69913,5.77733,184825.04791663,0
+VOC.US,D,20120921,000000,5.70894,5.82866,5.69683,5.70307,223120.45924485,0
+VOC.US,D,20120924,000000,5.67007,5.67007,5.59344,5.62423,167559.06003699,0
+VOC.US,D,20120925,000000,5.68455,5.68455,5.56401,5.58491,233289.37123715,0
+VOC.US,D,20120926,000000,5.56923,5.59059,5.45584,5.53678,283449.96769089,0
+VOC.US,D,20120927,000000,5.59417,5.63926,5.53678,5.60059,133795.04330393,0
+VOC.US,D,20120928,000000,5.61094,5.64513,5.52514,5.61433,98317.299823401,0
+VOC.US,D,20121001,000000,5.66604,5.76019,5.64046,5.65146,159862.01616039,0
+VOC.US,D,20121002,000000,5.70894,5.78448,5.66952,5.72397,212329.76224551,0
+VOC.US,D,20121003,000000,5.74368,5.78942,5.74368,5.74368,199767.52340157,0
+VOC.US,D,20121004,000000,5.73726,5.79896,5.70023,5.71526,132824.18601224,0
+VOC.US,D,20121005,000000,5.78942,5.78942,5.61222,5.61974,200508.21115556,0
+VOC.US,D,20121008,000000,5.61507,5.68052,5.59994,5.60865,141243.37317771,0
+VOC.US,D,20121009,000000,5.62836,5.69913,5.59344,5.62423,187844.52317889,0
+VOC.US,D,20121010,000000,5.64046,5.65494,5.48892,5.53898,261631.85904919,0
+VOC.US,D,20121011,000000,5.59344,5.66604,5.57904,5.60865,201229.26359355,0
+VOC.US,D,20121012,000000,5.60059,5.74946,5.60059,5.71526,318820.80778425,0
+VOC.US,D,20121015,000000,5.73562,5.76019,5.67007,5.71462,190176.76238072,0
+VOC.US,D,20121016,000000,5.74433,5.78942,5.68694,5.77127,323658.73147935,0
+VOC.US,D,20121017,000000,5.74433,5.8106,5.74433,5.8106,174676.86209124,0
+VOC.US,D,20121018,000000,5.82316,5.8305,5.75918,5.80391,251850.19912268,0
+VOC.US,D,20121019,000000,5.26231,5.35215,4.73318,4.8508,3087656.7153972,0
+VOC.US,D,20121022,000000,4.96126,4.96126,4.3114,4.53463,2219609.9383436,0
+VOC.US,D,20121023,000000,4.50217,4.75473,4.49731,4.74767,941984.65034674,0
+VOC.US,D,20121024,000000,4.75179,4.81028,4.58707,4.61557,447559.75721516,0
+VOC.US,D,20121025,000000,4.67075,4.71999,4.62052,4.67075,699666.30629687,0
+VOC.US,D,20121026,000000,4.56864,4.64289,4.44736,4.49997,575640.92355967,0
+VOC.US,D,20121031,000000,4.41554,4.50144,4.32433,4.44598,587485.3825183,0
+VOC.US,D,20121101,000000,4.37292,4.61557,4.37292,4.52757,365234.33143241,0
+VOC.US,D,20121102,000000,4.56864,4.58954,4.37658,4.42297,243468.10088745,0
+VOC.US,D,20121105,000000,4.41554,4.46349,4.33918,4.42297,222585.94230897,0
+VOC.US,D,20121106,000000,4.43489,4.43489,4.35137,4.37658,256252.87331286,0
+VOC.US,D,20121107,000000,4.33918,4.42976,4.21818,4.31709,441215.36844158,0
+VOC.US,D,20121108,000000,4.27373,4.44552,4.20214,4.22441,296027.47844729,0
+VOC.US,D,20121109,000000,4.19049,4.32992,4.1408,4.19965,357913.63111271,0
+VOC.US,D,20121112,000000,4.19049,4.21203,3.97974,4.04134,396923.54977357,0
+VOC.US,D,20121113,000000,3.9241,4.06334,3.9053,4.05958,455593.87401662,0
+VOC.US,D,20121114,000000,4.10001,4.1496,3.92061,3.98597,344077.27842978,0
+VOC.US,D,20121115,000000,4.01677,4.03841,3.9241,3.99807,425091.50144329,0
+VOC.US,D,20121116,000000,3.99807,4.27373,3.8624,4.22725,573341.40988451,0
+VOC.US,D,20121119,000000,4.24925,4.42297,4.20607,4.37292,341246.52037142,0
+VOC.US,D,20121120,000000,4.39749,4.51904,4.33918,4.40134,272473.82604034,0
+VOC.US,D,20121121,000000,4.3577,4.46028,4.27079,4.4501,291964.05888375,0
+VOC.US,D,20121123,000000,4.48155,4.55324,4.36081,4.50941,211197.45902217,0
+VOC.US,D,20121126,000000,4.47201,4.52537,4.42572,4.47201,135938.56530188,0
+VOC.US,D,20121127,000000,4.46349,4.51611,4.3236,4.48741,271838.95082262,0
+VOC.US,D,20121128,000000,4.42572,4.48155,4.41554,4.4413,183859.6448794,0
+VOC.US,D,20121129,000000,4.43489,4.50657,4.28968,4.3236,296921.97617672,0
+VOC.US,D,20121130,000000,4.27712,4.34102,4.24219,4.3081,283673.59212324,0
+VOC.US,D,20121203,000000,4.30774,4.48741,4.27079,4.35137,421508.05627114,0
+VOC.US,D,20121204,000000,4.35275,4.37851,4.18527,4.19517,284565.90815089,0
+VOC.US,D,20121205,000000,4.18691,4.2091,4.08186,4.11871,320628.34770821,0
+VOC.US,D,20121206,000000,4.0693,4.12137,3.95783,4.02915,380979.67317204,0
+VOC.US,D,20121207,000000,4.07544,4.10001,3.97974,4.02621,283502.32853359,0
+VOC.US,D,20121210,000000,3.96433,4.01063,3.71013,3.89301,732558.73316918,0
+VOC.US,D,20121211,000000,3.88953,4.04776,3.83362,4.02621,545784.33471294,0
+VOC.US,D,20121212,000000,4.02915,4.02915,3.91731,3.99514,386740.45671971,0
+VOC.US,D,20121213,000000,3.94243,4.02007,3.93308,3.96718,251012.42563951,0
+VOC.US,D,20121214,000000,3.91731,3.95783,3.75019,3.88632,577390.64838649,0
+VOC.US,D,20121217,000000,3.88632,3.95104,3.84324,3.87349,404823.49191562,0
+VOC.US,D,20121218,000000,3.85268,4.10001,3.84626,4.0727,649788.24022352,0
+VOC.US,D,20121219,000000,4.05702,4.10679,3.95471,4.01677,535484.5206139,0
+VOC.US,D,20121220,000000,4.0011,4.1408,3.89934,4.12843,489492.06540909,0
+VOC.US,D,20121221,000000,3.98597,4.10001,3.97653,4.01063,301907.16474192,0
+VOC.US,D,20121224,000000,3.9053,3.96433,3.9053,3.93583,190145.12770493,0
+VOC.US,D,20121226,000000,3.9241,3.98882,3.9053,3.91172,254344.97510706,0
+VOC.US,D,20121227,000000,3.94866,3.95783,3.81858,3.86799,382870.11776362,0
+VOC.US,D,20121228,000000,3.84324,3.89934,3.75019,3.85268,365138.33655413,0
+VOC.US,D,20121231,000000,3.80272,3.99514,3.76266,3.97653,792173.73428258,0
+VOC.US,D,20130102,000000,4.12137,4.18087,4.04776,4.1342,426581.6037584,0
+VOC.US,D,20130103,000000,4.1408,4.38511,4.05958,4.35137,516323.72473912,0
+VOC.US,D,20130104,000000,4.36751,4.45386,4.28968,4.43122,313609.81308491,0
+VOC.US,D,20130107,000000,4.44552,4.44552,4.27675,4.33607,297193.59804821,0
+VOC.US,D,20130108,000000,4.32992,4.38886,4.3257,4.37292,198496.68211525,0
+VOC.US,D,20130109,000000,4.34102,4.45735,4.33084,4.42269,385407.43693269,0
+VOC.US,D,20130110,000000,4.41554,4.58954,4.41554,4.55561,243850.98954968,0
+VOC.US,D,20130111,000000,4.5405,4.58707,4.43819,4.4755,184999.58405896,0
+VOC.US,D,20130114,000000,4.46349,4.48155,4.36943,4.37292,236432.11264991,0
+VOC.US,D,20130115,000000,4.36943,4.51904,4.34303,4.49456,326045.51322567,0
+VOC.US,D,20130116,000000,4.50941,4.56525,4.46349,4.48494,253426.47865806,0
+VOC.US,D,20130117,000000,4.51253,4.53463,4.46908,4.50217,285693.84797067,0
+VOC.US,D,20130118,000000,4.10294,4.21103,3.89145,4.07791,1598952.8711253,0
+VOC.US,D,20130122,000000,4.12137,4.14676,4.01329,4.05399,626628.38498768,0
+VOC.US,D,20130123,000000,4.06573,4.15346,4.06225,4.08443,421702.22772949,0
+VOC.US,D,20130124,000000,4.18343,4.18343,4.07544,4.08186,343270.04877152,0
+VOC.US,D,20130125,000000,4.09057,4.13805,4.0584,4.11597,420069.22394784,0
+VOC.US,D,20130128,000000,4.14127,4.24522,4.0584,4.14127,527014.06345662,0
+VOC.US,D,20130129,000000,4.12541,4.21377,4.11285,4.16941,346154.25852346,0
+VOC.US,D,20130130,000000,4.16023,4.19223,4.13182,4.1662,202634.27953928,0
+VOC.US,D,20130131,000000,4.17307,4.29546,4.1662,4.19517,499655.52314694,0
+VOC.US,D,20130201,000000,4.18857,4.22313,4.1574,4.19223,202280.84385107,0
+VOC.US,D,20130204,000000,4.17958,4.26749,4.16023,4.17307,254179.16577185,0
+VOC.US,D,20130205,000000,4.21735,4.21735,4.16023,4.16023,184365.79969214,0
+VOC.US,D,20130206,000000,4.1574,4.22037,4.15346,4.19782,269579.79863038,0
+VOC.US,D,20130207,000000,4.16381,4.22973,4.16381,4.17307,222995.01139255,0
+VOC.US,D,20130208,000000,4.16941,4.20433,4.09415,4.12541,284952.06936578,0
+VOC.US,D,20130211,000000,4.09964,4.11597,4.01467,4.04941,354899.61010491,0
+VOC.US,D,20130212,000000,4.06225,4.13466,4.06225,4.08755,146898.34418909,0
+VOC.US,D,20130213,000000,4.08755,4.2003,4.06225,4.1662,288477.69944079,0
+VOC.US,D,20130214,000000,4.15346,4.18857,4.13182,4.1574,151746.08554221,0
+VOC.US,D,20130215,000000,4.13182,4.16023,4.11871,4.13466,113338.31657237,0
+VOC.US,D,20130219,000000,4.13805,4.14787,4.08443,4.12192,203518.95961069,0
+VOC.US,D,20130220,000000,4.10679,4.11871,3.98359,4.00871,247731.14616377,0
+VOC.US,D,20130221,000000,4.00871,4.02457,3.92666,3.99239,239637.03256338,0
+VOC.US,D,20130222,000000,3.97681,4.09415,3.97351,4.08443,122845.08207473,0
+VOC.US,D,20130225,000000,4.11018,4.22697,4.09415,4.11871,429751.61644341,0
+VOC.US,D,20130226,000000,4.13805,4.16023,4.0308,4.10679,254351.5202124,0
+VOC.US,D,20130227,000000,4.10294,4.14457,4.09415,4.12541,144187.57972858,0
+VOC.US,D,20130228,000000,4.11597,4.14127,4.11018,4.12192,102296.72386845,0
+VOC.US,D,20130301,000000,4.13466,4.1662,4.08085,4.09964,165282.45423052,0
+VOC.US,D,20130304,000000,4.09057,4.12541,4.08085,4.08755,100742.26135085,0
+VOC.US,D,20130305,000000,4.12541,4.12541,4.01155,4.0175,237012.44532314,0
+VOC.US,D,20130306,000000,4.06857,4.06857,3.95783,3.98597,275859.82720147,0
+VOC.US,D,20130307,000000,3.97351,4.10294,3.97011,4.09415,244317.8737304,0
+VOC.US,D,20130308,000000,4.09057,4.09415,4.0175,4.02731,199516.62769697,0
+VOC.US,D,20130311,000000,4.04941,4.05591,4.01155,4.02117,155607.69769118,0
+VOC.US,D,20130312,000000,4.01467,4.06225,4.01155,4.01467,260077.39653159,0
+VOC.US,D,20130313,000000,4.00541,4.0175,3.96433,3.96433,198027.61623275,0
+VOC.US,D,20130314,000000,3.96103,4.04299,3.95104,3.97351,184325.43820923,0
+VOC.US,D,20130315,000000,4.01467,4.04299,3.97351,3.97351,125756.5630989,0
+VOC.US,D,20130318,000000,3.96718,3.99899,3.88788,3.89797,225544.32992141,0
+VOC.US,D,20130319,000000,3.89797,3.93555,3.8437,3.86303,214829.99248434,0
+VOC.US,D,20130320,000000,3.86303,3.87303,3.69555,3.72077,551378.2180745,0
+VOC.US,D,20130321,000000,3.72077,3.87532,3.72077,3.83444,365068.52209721,0
+VOC.US,D,20130322,000000,3.87532,3.88504,3.76165,3.80629,269814.33157164,0
+VOC.US,D,20130325,000000,3.80629,3.84058,3.76165,3.77742,215845.5746625,0
+VOC.US,D,20130326,000000,3.78401,3.80905,3.7589,3.78081,251152.05455338,0
+VOC.US,D,20130327,000000,3.79328,3.84058,3.76468,3.79035,165778.79138526,0
+VOC.US,D,20130328,000000,3.78723,3.87303,3.77742,3.85359,181535.04163378,0
+VOC.US,D,20130401,000000,3.86597,3.91969,3.83792,3.85359,194257.63555849,0
+VOC.US,D,20130402,000000,3.84691,3.89797,3.81913,3.83444,236231.39608623,0
+VOC.US,D,20130403,000000,3.80905,3.89797,3.80905,3.83123,272317.83436313,0
+VOC.US,D,20130404,000000,3.85993,3.85993,3.77164,3.79328,338158.32150313,0
+VOC.US,D,20130405,000000,3.77742,3.86303,3.76165,3.84691,163010.21182761,0
+VOC.US,D,20130408,000000,3.85993,3.9482,3.85993,3.94564,166180.22451261,0
+VOC.US,D,20130409,000000,3.93234,4.03713,3.92923,4.02731,228634.71049148,0
+VOC.US,D,20130410,000000,4.0175,4.09964,3.96433,4.09964,279063.65626405,0
+VOC.US,D,20130411,000000,4.10679,4.13805,4.07791,4.12871,225393.79249865,0
+VOC.US,D,20130412,000000,4.08443,4.16381,4.05344,4.12541,276061.63461603,0
+VOC.US,D,20130415,000000,4.10551,4.10551,3.95159,3.98414,254156.25790317,0
+VOC.US,D,20130416,000000,4.03364,4.14805,4.00091,4.13182,219714.8227677,0
+VOC.US,D,20130417,000000,4.14127,4.1574,3.98359,4.02117,181698.66926721,0
+VOC.US,D,20130418,000000,4.05344,4.16436,4.01375,4.16161,92704.871996715,0
+VOC.US,D,20130419,000000,4.35275,4.42269,4.29921,4.41023,477486.1605188,0
+VOC.US,D,20130422,000000,4.44185,4.64042,4.42976,4.56451,824988.71074174,0
+VOC.US,D,20130423,000000,4.59944,4.71017,4.50428,4.54554,342131.20044283,0
+VOC.US,D,20130424,000000,4.55269,4.59944,4.53894,4.56149,400236.4639251,0
+VOC.US,D,20130425,000000,4.58422,4.59339,4.48622,4.50749,602444.22076657,0
+VOC.US,D,20130426,000000,4.449,4.49814,4.39015,4.44277,282065.67791206,0
+VOC.US,D,20130429,000000,4.44277,4.55387,4.41554,4.43232,347022.57583154,0
+VOC.US,D,20130430,000000,4.42297,4.43232,4.33478,4.35724,284621.54154626,0
+VOC.US,D,20130501,000000,4.34138,4.35064,4.27226,4.28922,225065.4463809,0
+VOC.US,D,20130502,000000,4.27538,4.29133,4.20342,4.26905,274810.42864572,0
+VOC.US,D,20130503,000000,4.32433,4.41023,4.26502,4.40683,201312.16826115,0
+VOC.US,D,20130506,000000,4.38704,4.41023,4.23642,4.32185,243973.16484931,0
+VOC.US,D,20130507,000000,4.33478,4.42297,4.3081,4.42297,105367.4691225,0
+VOC.US,D,20130508,000000,4.42297,4.449,4.36063,4.44277,144316.30013355,0
+VOC.US,D,20130509,000000,4.41554,4.49814,4.38704,4.42627,204640.35432514,0
+VOC.US,D,20130510,000000,4.41554,4.42627,4.33478,4.37402,121065.90427388,0
+VOC.US,D,20130513,000000,4.34138,4.43525,4.31819,4.35064,113869.56095558,0
+VOC.US,D,20130514,000000,4.35357,4.44598,4.34138,4.37741,130352.31789654,0
+VOC.US,D,20130515,000000,4.40344,4.43525,4.35724,4.43525,165080.64681595,0
+VOC.US,D,20130516,000000,4.44598,4.44598,4.37026,4.39015,144125.40122788,0
+VOC.US,D,20130517,000000,4.41985,4.41985,4.36063,4.38025,79411.763056774,0
+VOC.US,D,20130520,000000,4.38337,4.45194,4.37741,4.44277,113473.58208267,0
+VOC.US,D,20130521,000000,4.449,4.45909,4.39015,4.40344,93778.269272024,0
+VOC.US,D,20130522,000000,4.42627,4.45542,4.37026,4.40344,203613.86363809,0
+VOC.US,D,20130523,000000,4.38337,4.40683,4.33478,4.40344,95032.747794995,0
+VOC.US,D,20130524,000000,4.36393,4.41554,4.34138,4.41554,69819.911185044,0
+VOC.US,D,20130528,000000,4.43525,4.47504,4.35064,4.39372,113520.48867093,0
+VOC.US,D,20130529,000000,4.36751,4.38337,4.35064,4.35357,52351.025039942,0
+VOC.US,D,20130530,000000,4.36751,4.37402,4.3379,4.3379,176444.04053229,0
+VOC.US,D,20130531,000000,4.33873,4.36897,4.26795,4.29124,240268.63522843,0
+VOC.US,D,20130603,000000,4.29133,4.34413,4.24971,4.26905,142109.50878401,0
+VOC.US,D,20130604,000000,4.30498,4.3379,4.25264,4.32763,135265.51030303,0
+VOC.US,D,20130605,000000,4.28922,4.34413,4.26905,4.3148,84547.489044732,0
+VOC.US,D,20130606,000000,4.32433,4.32763,4.27226,4.3148,79503.394531495,0
+VOC.US,D,20130607,000000,4.37026,4.39372,4.27538,4.37026,80446.980550948,0
+VOC.US,D,20130610,000000,4.35357,4.39372,4.35064,4.39372,51212.176711261,0
+VOC.US,D,20130611,000000,4.36751,4.39372,4.27226,4.31819,167145.62754985,0
+VOC.US,D,20130612,000000,4.31819,4.33478,4.26502,4.27538,74315.307700841,0
+VOC.US,D,20130613,000000,4.25924,4.33093,4.25264,4.28574,68994.137061662,0
+VOC.US,D,20130614,000000,4.3081,4.31819,4.25631,4.26502,114219.72409112,0
+VOC.US,D,20130617,000000,4.27226,4.40683,4.26502,4.40683,178967.1786398,0
+VOC.US,D,20130618,000000,4.39372,4.5405,4.37026,4.51757,228933.60363521,0
+VOC.US,D,20130619,000000,4.50428,4.61603,4.45194,4.59669,323008.58434919,0
+VOC.US,D,20130620,000000,4.53692,4.56726,4.42297,4.52087,288917.31234927,0
+VOC.US,D,20130621,000000,4.59284,4.59284,4.45194,4.57377,139667.09364233,0
+VOC.US,D,20130624,000000,4.51427,4.53096,4.36751,4.46807,153096.55894346,0
+VOC.US,D,20130625,000000,4.48155,4.53096,4.42627,4.4953,87242.981592786,0
+VOC.US,D,20130626,000000,4.55131,4.57377,4.48155,4.48852,127608.82790935,0
+VOC.US,D,20130627,000000,4.49814,4.59284,4.47504,4.51427,131749.69788605,0
+VOC.US,D,20130628,000000,4.5405,4.6681,4.53096,4.59944,150252.71067443,0
+VOC.US,D,20130701,000000,4.6516,4.67818,4.61273,4.61603,82381.059178104,0
+VOC.US,D,20130702,000000,4.64812,4.64812,4.57945,4.58624,110207.57451939,0
+VOC.US,D,20130703,000000,4.59669,4.65939,4.56341,4.56726,77664.219931731,0
+VOC.US,D,20130705,000000,4.60576,4.60576,4.50098,4.57716,129585.4497212,0
+VOC.US,D,20130708,000000,4.60576,4.60576,4.53096,4.57377,130563.94296911,0
+VOC.US,D,20130709,000000,4.57716,4.65939,4.55663,4.63208,203139.34350113,0
+VOC.US,D,20130710,000000,4.656,4.656,4.60943,4.61851,292744.01726978,0
+VOC.US,D,20130711,000000,4.63923,4.71017,4.62236,4.6812,251251.32198432,0
+VOC.US,D,20130712,000000,4.71017,4.71659,4.63923,4.69441,118516.58574502,0
+VOC.US,D,20130715,000000,4.69761,4.75712,4.63208,4.67818,338845.55756354,0
+VOC.US,D,20130716,000000,4.7077,4.72392,4.59944,4.61273,211388.35792784,0
+VOC.US,D,20130717,000000,4.62951,4.68396,4.59284,4.6262,178788.27909391,0
+VOC.US,D,20130718,000000,4.61603,4.67818,4.57945,4.6262,286765.0635442,0
+VOC.US,D,20130719,000000,4.58385,4.63501,4.48155,4.57945,494423.8022807,0
+VOC.US,D,20130722,000000,4.61273,4.71339,4.58624,4.64573,153289.6395509,0
+VOC.US,D,20130723,000000,4.64573,4.656,4.60255,4.62951,267719.89786371,0
+VOC.US,D,20130724,000000,4.6516,4.6681,4.54755,4.6516,240562.07411772,0
+VOC.US,D,20130725,000000,4.67543,4.67543,4.55387,4.6516,403949.7203531,0
+VOC.US,D,20130726,000000,4.58092,4.6891,4.58092,4.66416,199850.42806917,0
+VOC.US,D,20130729,000000,4.76508,4.88151,4.71962,4.83705,1151897.087021,0
+VOC.US,D,20130730,000000,4.89168,5.01975,4.88408,5.01664,694748.75048682,0
+VOC.US,D,20130731,000000,4.98547,5.03891,4.918,4.97465,446413.27293025,0
+VOC.US,D,20130801,000000,4.99637,5.05294,4.95613,4.95613,299971.99526387,0
+VOC.US,D,20130802,000000,4.918,4.98547,4.918,4.95806,149795.64415171,0
+VOC.US,D,20130805,000000,4.99894,5.21392,4.97309,5.18742,865683.99402694,0
+VOC.US,D,20130806,000000,5.22766,5.27148,5.15038,5.20474,560415.91769435,0
+VOC.US,D,20130807,000000,5.25745,5.33519,5.14772,5.17,567025.38323408,0
+VOC.US,D,20130808,000000,5.17,5.20795,5.08254,5.16028,259238.53219753,0
+VOC.US,D,20130809,000000,5.20089,5.20089,5.12068,5.17,159119.14670461,0
+VOC.US,D,20130812,000000,5.13334,5.16679,5.08254,5.14397,271350.24962411,0
+VOC.US,D,20130813,000000,5.17825,5.181,5.05606,5.11693,162342.61108321,0
+VOC.US,D,20130814,000000,5.16358,5.17,5.10931,5.13608,106509.59000386,0
+VOC.US,D,20130815,000000,5.15735,5.16679,5.05294,5.07301,311038.67753826,0
+VOC.US,D,20130816,000000,5.0699,5.13608,5.05294,5.08649,121557.87802507,0
+VOC.US,D,20130819,000000,5.12949,5.12949,5.05294,5.05606,209731.35542663,0
+VOC.US,D,20130820,000000,5.04606,5.17825,5.03625,5.1062,219010.13309306,0
+VOC.US,D,20130821,000000,5.14772,5.14772,5.00508,5.05294,242671.77973808,0
+VOC.US,D,20130822,000000,5.05294,5.12068,5.05294,5.09969,151803.90063935,0
+VOC.US,D,20130823,000000,5.1403,5.1403,5.07686,5.1062,74189.859848544,0
+VOC.US,D,20130826,000000,5.10418,5.16028,5.08649,5.08649,204688.35176428,0
+VOC.US,D,20130827,000000,5.16028,5.181,5.1062,5.14397,200935.82470426,0
+VOC.US,D,20130828,000000,5.181,5.181,5.12315,5.15735,148859.69408848,0
+VOC.US,D,20130829,000000,5.13334,5.17422,5.10931,5.1403,208638.32283531,0
+VOC.US,D,20130830,000000,5.15038,5.21776,5.13608,5.15305,161285.57657124,0
+VOC.US,D,20130903,000000,5.25425,5.25425,5.10418,5.11381,300865.4021424,0
+VOC.US,D,20130904,000000,5.15305,5.15305,5.08649,5.09703,157276.69955218,0
+VOC.US,D,20130905,000000,5.12949,5.13334,5.08988,5.1062,113498.67165314,0
+VOC.US,D,20130906,000000,5.12949,5.23124,5.12068,5.20089,154569.20764434,0
+VOC.US,D,20130909,000000,5.23793,5.28248,5.20795,5.26553,135288.41817171,0
+VOC.US,D,20130910,000000,5.24435,5.27809,5.19072,5.23124,196738.23048131,0
+VOC.US,D,20130911,000000,5.2856,5.31878,5.20795,5.27809,164691.21304839,0
+VOC.US,D,20130912,000000,5.33519,5.33519,5.23124,5.28771,147406.68070362,0
+VOC.US,D,20130913,000000,5.35215,5.37791,5.30586,5.37443,153740.16096829,0
+VOC.US,D,20130916,000000,5.37443,5.42613,5.35591,5.40358,195605.92725796,0
+VOC.US,D,20130917,000000,5.4232,5.47151,5.37479,5.39286,183665.47342105,0
+VOC.US,D,20130918,000000,5.39286,5.4232,5.38304,5.38681,222388.49829797,0
+VOC.US,D,20130919,000000,5.45693,5.4748,5.20089,5.22766,395153.09877985,0
+VOC.US,D,20130920,000000,5.20795,5.22445,5.15305,5.17,225595.59991321,0
+VOC.US,D,20130923,000000,5.15735,5.34014,5.13608,5.31878,168083.75931486,0
+VOC.US,D,20130924,000000,5.3021,5.41926,5.24866,5.39286,82568.685531104,0
+VOC.US,D,20130925,000000,5.36993,5.42989,5.34977,5.34977,72317.959722092,0
+VOC.US,D,20130926,000000,5.34014,5.43392,5.30586,5.34234,126216.90217429,0
+VOC.US,D,20130927,000000,5.3231,5.39286,5.22216,5.25425,179768.95404362,0
+VOC.US,D,20130930,000000,5.20795,5.33519,5.20795,5.27432,138101.72261584,0
+VOC.US,D,20131001,000000,5.27148,5.36205,5.27148,5.3021,122490.55553562,0
+VOC.US,D,20131002,000000,5.31392,5.39011,5.26938,5.31237,68909.050692278,0
+VOC.US,D,20131003,000000,5.34518,5.39973,5.3231,5.35215,85827.057138162,0
+VOC.US,D,20131004,000000,5.34014,5.39011,5.34014,5.39011,52437.202260215,0
+VOC.US,D,20131007,000000,5.40358,5.40358,5.31878,5.3593,128453.14649785,0
+VOC.US,D,20131008,000000,5.32969,5.34518,5.22216,5.24123,213094.44871908,0
+VOC.US,D,20131009,000000,5.24123,5.35215,5.24123,5.28248,169650.22119224,0
+VOC.US,D,20131010,000000,5.34234,5.41926,5.2988,5.36205,200091.50611576,0
+VOC.US,D,20131011,000000,5.35591,5.39011,5.30586,5.33171,307191.24645085,0
+VOC.US,D,20131014,000000,5.33171,5.39011,5.33171,5.36993,92018.726787195,0
+VOC.US,D,20131015,000000,5.36544,5.36993,5.3231,5.32969,188646.2985827,0
+VOC.US,D,20131016,000000,5.3231,5.39011,5.3231,5.35591,147411.04410718,0
+VOC.US,D,20131017,000000,5.40358,5.49388,5.37443,5.47151,242582.32996514,0
+VOC.US,D,20131018,000000,5.49388,5.59875,5.49388,5.56107,341333.78844259,0
+VOC.US,D,20131021,000000,5.62552,5.7942,5.62552,5.68629,427079.03176403,0
+VOC.US,D,20131022,000000,5.73663,5.80391,5.71526,5.78622,567858.79331368,0
+VOC.US,D,20131023,000000,5.8106,5.8777,5.7942,5.81417,746531.44221331,0
+VOC.US,D,20131024,000000,5.86148,5.88871,5.77659,5.78448,635895.16329434,0
+VOC.US,D,20131025,000000,5.77659,5.89704,5.77064,5.84745,646277.88206098,0
+VOC.US,D,20131028,000000,5.97681,5.97681,5.64963,5.81308,407509.16680567,0
+VOC.US,D,20131029,000000,5.8052,5.81308,5.71526,5.78521,268877.29065752,0
+VOC.US,D,20131030,000000,5.761,5.83728,5.36811,5.41312,398642.73077548,0
+VOC.US,D,20131031,000000,5.47371,5.59004,5.42659,5.5035,236770.27642567,0
+VOC.US,D,20131101,000000,5.5035,5.6631,5.5035,5.62313,211605.43725486,0
+VOC.US,D,20131104,000000,5.6631,5.96929,5.6631,5.85479,528374.35451587,0
+VOC.US,D,20131105,000000,5.90686,5.90686,5.7688,5.8095,240899.14704258,0
+VOC.US,D,20131106,000000,5.78768,5.82023,5.74368,5.75725,219961.35506874,0
+VOC.US,D,20131107,000000,5.80281,5.80281,5.65384,5.65384,205346.13485067,0
+VOC.US,D,20131108,000000,5.69776,5.82023,5.65384,5.71994,215543.4089661,0
+VOC.US,D,20131111,000000,5.68455,5.89356,5.68455,5.85479,284400.09881568,0
+VOC.US,D,20131112,000000,5.91823,5.92079,5.75312,5.76449,224250.58076641,0
+VOC.US,D,20131113,000000,5.7688,5.88687,5.75312,5.81656,141300.09742397,0
+VOC.US,D,20131114,000000,5.90686,5.90686,5.78768,5.83728,118601.67211441,0
+VOC.US,D,20131115,000000,5.85479,5.90438,5.8052,5.83966,254683.13888282,0
+VOC.US,D,20131118,000000,5.87899,5.90686,5.8052,5.83966,213624.6022514,0
+VOC.US,D,20131119,000000,5.90686,5.90686,5.82316,5.8822,378884.14861324,0
+VOC.US,D,20131120,000000,5.87111,5.87899,5.81308,5.82023,147124.15032323,0
+VOC.US,D,20131121,000000,5.85479,6.02474,5.82316,5.94197,662185.76058314,0
+VOC.US,D,20131122,000000,5.94811,5.95884,5.78768,5.83113,193631.4871479,0
+VOC.US,D,20131125,000000,5.79896,5.82023,5.44529,5.47371,515566.67422178,0
+VOC.US,D,20131126,000000,5.55236,5.60801,5.46591,5.49003,184967.94938317,0
+VOC.US,D,20131127,000000,5.50717,5.69436,5.49956,5.65613,154888.82695498,0
+VOC.US,D,20131129,000000,5.66659,5.69776,5.56273,5.69033,93925.534142112,0
+VOC.US,D,20131202,000000,5.71526,5.81656,5.68749,5.69436,170192.37408434,0
+VOC.US,D,20131203,000000,5.69436,5.70894,5.58848,5.62552,80805.870493608,0
+VOC.US,D,20131204,000000,5.64513,5.8095,5.64284,5.8095,165852.96924574,0
+VOC.US,D,20131205,000000,5.7688,5.80281,5.73663,5.74368,163588.36279907,0
+VOC.US,D,20131206,000000,5.78521,5.78521,5.64284,5.64963,146351.82789343,0
+VOC.US,D,20131209,000000,5.69776,5.69776,5.45134,5.46198,297449.94800726,0
+VOC.US,D,20131210,000000,5.44126,5.57959,5.44126,5.55236,157804.67138272,0
+VOC.US,D,20131211,000000,5.52633,5.57959,5.47555,5.49003,170093.1066534,0
+VOC.US,D,20131212,000000,5.49003,5.49003,5.38901,5.41018,204645.80857959,0
+VOC.US,D,20131213,000000,5.41678,5.49277,5.07301,5.28771,550232.82464049,0
+VOC.US,D,20131216,000000,5.23573,5.30586,5.04157,5.11051,383999.14843429,0
+VOC.US,D,20131217,000000,5.04817,5.10711,4.94147,4.94724,478399.20271336,0
+VOC.US,D,20131218,000000,4.96961,5.01407,4.90681,4.95127,383832.24824819,0
+VOC.US,D,20131219,000000,4.95559,4.95806,4.91287,4.94724,223488.07599462,0
+VOC.US,D,20131220,000000,4.98602,5.12526,4.91607,5.04514,345836.82091461,0
+VOC.US,D,20131223,000000,5.09703,5.20539,5.05898,5.18421,158270.46471256,0
+VOC.US,D,20131224,000000,5.21951,5.25049,5.04514,5.07301,107381.1798646,0
+VOC.US,D,20131226,000000,5.12526,5.24691,5.08007,5.17,253811.54902207,0
+VOC.US,D,20131227,000000,5.23316,5.23316,5.13178,5.13498,90462.08256782,0
+VOC.US,D,20131230,000000,5.13498,5.16028,5.07301,5.07301,230087.72387634,0
+VOC.US,D,20131231,000000,5.05606,5.07301,5.04157,5.05606,219883.90465558,0
+VOC.US,D,20140102,000000,5.11848,5.15635,5.05606,5.0907,107590.62323539,0
+VOC.US,D,20140103,000000,5.10079,5.13856,5.03771,5.08007,137029.41619142,0
+VOC.US,D,20140106,000000,5.11051,5.20539,5.09703,5.11463,134896.80270236,0
+VOC.US,D,20140107,000000,5.19393,5.19393,5.08649,5.12526,110491.19575068,0
+VOC.US,D,20140108,000000,5.11463,5.19072,5.10711,5.17,108924.73387329,0
+VOC.US,D,20140109,000000,5.15635,5.2108,5.13178,5.18421,104683.50561476,0
+VOC.US,D,20140110,000000,5.2108,5.22537,5.17752,5.20539,127107.03650016,0
+VOC.US,D,20140113,000000,5.2108,5.23316,5.16028,5.16624,197953.43837226,0
+VOC.US,D,20140114,000000,5.17752,5.2108,5.16028,5.2108,123481.04814333,0
+VOC.US,D,20140115,000000,5.2108,5.22326,5.19393,5.2108,161106.67702536,0
+VOC.US,D,20140116,000000,5.19814,5.2108,5.19393,5.2108,144777.73005982,0
+VOC.US,D,20140117,000000,5.2108,5.37443,5.20795,5.28194,588690.77275124,0
+VOC.US,D,20140121,000000,5.29055,5.40358,5.28194,5.40358,506064.27212299,0
+VOC.US,D,20140122,000000,5.45803,5.53797,5.45803,5.50717,411143.88196962,0
+VOC.US,D,20140123,000000,5.53797,5.54072,5.39918,5.54072,277680.45733611,0
+VOC.US,D,20140124,000000,5.54072,5.63111,5.47371,5.52633,617713.95151836,0
+VOC.US,D,20140127,000000,5.55814,5.62781,5.52514,5.54888,682109.06122972,0
+VOC.US,D,20140128,000000,5.48847,5.5013,5.34143,5.4232,301082.48146942,0
+VOC.US,D,20140129,000000,5.36453,5.38727,5.22445,5.2999,318995.34392657,0
+VOC.US,D,20140130,000000,5.34362,5.49507,5.33171,5.39414,178949.72502557,0
+VOC.US,D,20140131,000000,5.33171,5.40083,5.33171,5.3615,121889.49669549,0
+VOC.US,D,20140203,000000,5.3615,5.43722,5.31392,5.31392,182488.44531124,0
+VOC.US,D,20140204,000000,5.31759,5.35087,5.2646,5.2646,178260.30726339,0
+VOC.US,D,20140205,000000,5.27432,5.29705,5.04771,5.14186,312990.20977964,0
+VOC.US,D,20140206,000000,5.12068,5.27084,5.10519,5.17825,143543.97770376,0
+VOC.US,D,20140207,000000,5.17422,5.24655,5.0919,5.12068,223574.2532149,0
+VOC.US,D,20140210,000000,5.18852,5.19558,5.11693,5.13773,131670.0657711,0
+VOC.US,D,20140211,000000,5.18467,5.25297,5.12068,5.16028,204170.19759175,0
+VOC.US,D,20140212,000000,5.18852,5.22766,5.15203,5.19998,66020.477536774,0
+VOC.US,D,20140213,000000,5.20685,5.36874,5.19998,5.28294,222811.74844311,0
+VOC.US,D,20140214,000000,5.32529,5.35087,5.28294,5.32969,153011.47257408,0
+VOC.US,D,20140218,000000,5.35087,5.37791,5.3362,5.35371,202319.02363219,0
+VOC.US,D,20140219,000000,5.36453,5.40542,5.3362,5.34143,138984.22098548,0
+VOC.US,D,20140220,000000,5.37397,5.38727,5.28294,5.34143,96855.559631417,0
+VOC.US,D,20140221,000000,5.34143,5.49222,5.34143,5.39414,109286.89636863,0
+VOC.US,D,20140224,000000,5.48847,5.48847,5.41265,5.41879,218041.45750314,0
+VOC.US,D,20140225,000000,5.49507,5.49507,5.36874,5.44071,136788.33814483,0
+VOC.US,D,20140226,000000,5.47555,5.49222,5.40542,5.47555,114896.05164264,0
+VOC.US,D,20140227,000000,5.46591,5.50827,5.45584,5.49222,134389.55703873,0
+VOC.US,D,20140228,000000,5.52394,5.54539,5.4793,5.52633,110770.45357839,0
+VOC.US,D,20140303,000000,5.50579,5.56676,5.50579,5.54035,148826.9685618,0
+VOC.US,D,20140304,000000,5.58133,5.58133,5.51304,5.53549,210574.58316424,0
+VOC.US,D,20140305,000000,5.52009,5.54539,5.50579,5.51716,111619.13557045,0
+VOC.US,D,20140306,000000,5.54539,5.55878,5.50579,5.52633,149756.37351969,0
+VOC.US,D,20140307,000000,5.50579,5.55878,5.50579,5.50579,91971.820198944,0
+VOC.US,D,20140310,000000,5.55639,5.57024,5.51304,5.53549,77330.419559531,0
+VOC.US,D,20140311,000000,5.56354,5.57739,5.41476,5.46262,167828.50020671,0
+VOC.US,D,20140312,000000,5.4705,5.49222,5.41476,5.46591,63831.139801466,0
+VOC.US,D,20140313,000000,5.48333,5.53797,5.45858,5.48333,138037.36241335,0
+VOC.US,D,20140314,000000,5.48333,5.57024,5.47555,5.49222,74999.271208583,0
+VOC.US,D,20140317,000000,5.53549,5.62204,5.47371,5.47371,118308.23322512,0
+VOC.US,D,20140318,000000,5.50579,5.57739,5.50579,5.51304,103288.30732704,0
+VOC.US,D,20140319,000000,5.54539,5.54539,5.4705,5.4793,86479.385970107,0
+VOC.US,D,20140320,000000,5.4705,5.54888,5.4232,5.53054,111478.4158057,0
+VOC.US,D,20140321,000000,5.58491,5.58491,5.47555,5.52394,55732.662797518,0
+VOC.US,D,20140324,000000,5.49507,5.57436,5.49507,5.50827,67235.685427723,0
+VOC.US,D,20140325,000000,5.53054,5.57739,5.44071,5.49222,102470.16915988,0
+VOC.US,D,20140326,000000,5.45134,5.45858,5.31392,5.34362,290577.58740315,0
+VOC.US,D,20140327,000000,5.2999,5.3472,5.23197,5.23958,416363.60347607,0
+VOC.US,D,20140328,000000,5.24233,5.34362,5.19558,5.19998,371162.01516618,0
+VOC.US,D,20140331,000000,5.22445,5.31392,5.19164,5.24655,181913.56689245,0
+VOC.US,D,20140401,000000,5.27809,5.32529,5.25297,5.29705,74927.275049873,0
+VOC.US,D,20140402,000000,5.28954,5.44071,5.28954,5.4232,109601.0614248,0
+VOC.US,D,20140403,000000,5.4705,5.49222,5.44071,5.46591,118232.96451374,0
+VOC.US,D,20140404,000000,5.48333,5.57436,5.45134,5.49507,215359.05516576,0
+VOC.US,D,20140407,000000,5.54888,5.55878,5.48847,5.53549,166784.55590541,0
+VOC.US,D,20140408,000000,5.5013,5.55878,5.4705,5.53797,95075.290979687,0
+VOC.US,D,20140409,000000,5.54539,5.57436,5.52009,5.56676,80894.22941566,0
+VOC.US,D,20140410,000000,5.56676,5.57436,5.49222,5.55639,151663.1808746,0
+VOC.US,D,20140411,000000,5.54888,5.56354,5.4705,5.53797,154569.20764434,0
+VOC.US,D,20140414,000000,5.54888,5.54888,5.44071,5.51716,243307.74580668,0
+VOC.US,D,20140415,000000,5.55639,5.55878,5.52394,5.55236,140749.21772476,0
+VOC.US,D,20140416,000000,5.57436,5.57436,5.53054,5.54888,91931.458716031,0
+VOC.US,D,20140417,000000,5.55878,5.57024,5.5013,5.52633,209274.28890391,0
+VOC.US,D,20140421,000000,5.64513,5.64513,5.53054,5.54888,271728.77488277,0
+VOC.US,D,20140422,000000,5.62204,5.62204,5.53054,5.54035,455625.50869241,0
+VOC.US,D,20140423,000000,5.54888,5.59188,5.54035,5.54539,471681.74293556,0
+VOC.US,D,20140424,000000,5.57739,5.60984,5.53054,5.53797,380325.16263832,0
+VOC.US,D,20140425,000000,5.58133,5.62204,5.52633,5.61837,546196.67634919,0
+VOC.US,D,20140428,000000,5.55053,5.61315,5.46812,5.53137,472042.81458,0
+VOC.US,D,20140429,000000,5.52046,5.5685,5.5013,5.52459,154027.05475224,0
+VOC.US,D,20140430,000000,5.50827,5.51304,5.37269,5.4088,326475.30847615,0
+VOC.US,D,20140501,000000,5.46032,5.49113,5.42393,5.44162,140651.04114469,0
+VOC.US,D,20140502,000000,5.46812,5.46812,5.38222,5.40542,96430.127784496,0
+VOC.US,D,20140505,000000,5.40083,5.42659,5.35711,5.3593,206106.45792068,0
+VOC.US,D,20140506,000000,5.35711,5.45693,5.35711,5.4385,169545.49950684,0
+VOC.US,D,20140507,000000,5.46481,5.4827,5.44162,5.46481,121482.60931368,0
+VOC.US,D,20140508,000000,5.48718,5.48718,5.3593,5.37791,142540.39488537,0
+VOC.US,D,20140509,000000,5.36783,5.42659,5.3593,5.39414,109571.60845079,0
+VOC.US,D,20140512,000000,5.4385,5.47298,5.36783,5.43502,125042.05576625,0
+VOC.US,D,20140513,000000,5.43502,5.49443,5.41926,5.4385,69776.277149462,0
+VOC.US,D,20140514,000000,5.46032,5.54201,5.42393,5.47555,170435.63383271,0
+VOC.US,D,20140515,000000,5.53137,5.53137,5.42393,5.44162,161560.47099541,0
+VOC.US,D,20140516,000000,5.49113,5.55053,5.42393,5.50579,115328.02859489,0
+VOC.US,D,20140519,000000,5.53137,5.62478,5.52046,5.59059,185351.92889628,0
+VOC.US,D,20140520,000000,5.59518,5.62478,5.59518,5.62478,99407.059862053,0
+VOC.US,D,20140521,000000,5.66539,5.66539,5.59059,5.60984,119437.26389579,0
+VOC.US,D,20140522,000000,5.63652,5.66539,5.58848,5.63652,112249.64738462,0
+VOC.US,D,20140523,000000,5.68052,5.68455,5.63111,5.65779,105170.02511149,0
+VOC.US,D,20140527,000000,5.66539,5.66539,5.63111,5.65559,120199.76866759,0
+VOC.US,D,20140528,000000,5.65091,5.7071,5.64688,5.69097,217311.67825805,0
+VOC.US,D,20140529,000000,5.7214,5.7259,5.65559,5.69565,100032.11742176,0
+VOC.US,D,20140530,000000,5.70371,5.70371,5.63652,5.69097,206193.72599185,0
+VOC.US,D,20140602,000000,5.65779,5.66146,5.58307,5.60233,200825.64876442,0
+VOC.US,D,20140603,000000,5.62781,5.67053,5.60984,5.64046,130233.41514958,0
+VOC.US,D,20140604,000000,5.67053,5.68455,5.64688,5.67291,126467.79787889,0
+VOC.US,D,20140605,000000,5.66539,5.68794,5.65091,5.68794,139526.37387758,0
+VOC.US,D,20140606,000000,5.67053,5.69565,5.65779,5.68794,140749.21772476,0
+VOC.US,D,20140609,000000,5.69565,5.71004,5.68455,5.71004,174623.41039766,0
+VOC.US,D,20140610,000000,5.71004,5.71004,5.68455,5.71004,148898.9647205,0
+VOC.US,D,20140611,000000,5.68455,5.70371,5.67704,5.69959,90284.273872825,0
+VOC.US,D,20140612,000000,5.71004,5.71004,5.68455,5.71004,134804.08037676,0
+VOC.US,D,20140613,000000,5.69959,5.77733,5.68455,5.77064,287212.31240892,0
+VOC.US,D,20140616,000000,5.81537,5.81537,5.73663,5.79245,166978.72736376,0
+VOC.US,D,20140617,000000,5.80629,5.85534,5.74075,5.77311,352388.47135718,0
+VOC.US,D,20140618,000000,5.75963,5.80391,5.68794,5.74368,168956.44002649,0
+VOC.US,D,20140619,000000,5.79657,5.81537,5.77733,5.8118,178962.81523625,0
+VOC.US,D,20140620,000000,5.85231,5.86992,5.80629,5.85231,193698.02905216,0
+VOC.US,D,20140623,000000,5.84883,5.94875,5.8118,5.8777,471739.55803271,0
+VOC.US,D,20140624,000000,5.91116,5.96379,5.86707,5.89045,223548.07279355,0
+VOC.US,D,20140625,000000,5.8822,6.18059,5.86992,6.12861,586694.51562338,0
+VOC.US,D,20140626,000000,6.14218,6.1882,6.08635,6.16509,302504.95102938,0
+VOC.US,D,20140627,000000,6.18059,6.33432,6.14218,6.30397,299494.20257425,0
+VOC.US,D,20140630,000000,6.33707,6.42571,6.28473,6.36356,424807.880212,0
+VOC.US,D,20140701,000000,6.39263,6.41114,6.2872,6.30792,330345.64743224,0
+VOC.US,D,20140702,000000,6.28473,6.31709,6.13878,6.15034,299667.64786569,0
+VOC.US,D,20140703,000000,6.13878,6.15804,6.05729,6.07562,186064.25452716,0
+VOC.US,D,20140707,000000,6.10505,6.1882,6.0649,6.08635,332581.8917558,0
+VOC.US,D,20140708,000000,6.14648,6.14648,6.08635,6.11972,316843.09512151,0
+VOC.US,D,20140709,000000,6.11972,6.18059,6.11798,6.16839,272414.9200923,0
+VOC.US,D,20140710,000000,6.16839,6.22138,6.14218,6.20222,463202.55897116,0
+VOC.US,D,20140711,000000,6.20222,6.21377,6.16839,6.18059,276963.76830168,0
+VOC.US,D,20140714,000000,6.23358,6.29197,6.20929,6.2553,307593.77042909,0
+VOC.US,D,20140715,000000,6.2431,6.27758,6.20929,6.24687,301515.54927257,0
+VOC.US,D,20140716,000000,6.26226,6.26226,6.12861,6.16509,509250.64757134,0
+VOC.US,D,20140717,000000,6.19122,6.29591,6.1882,6.28152,506018.45638563,0
+VOC.US,D,20140718,000000,6.2553,6.26923,5.90484,5.94197,920276.71764488,0
+VOC.US,D,20140721,000000,5.97121,6.13878,5.97121,6.10505,458770.43180696,0
+VOC.US,D,20140722,000000,6.13182,6.14648,6.05729,6.10505,347332.37748417,0
+VOC.US,D,20140723,000000,6.11266,6.15034,6.06105,6.07242,306399.28870505,0
+VOC.US,D,20140724,000000,6.07562,6.10505,5.98625,6.03053,395951.60163099,0
+VOC.US,D,20140725,000000,6.0649,6.10175,6.01797,6.07242,597961.91446144,0
+VOC.US,D,20140728,000000,6.12999,6.12999,5.96553,5.96929,449341.11671777,0
+VOC.US,D,20140729,000000,5.96131,5.97754,5.82316,5.83902,404540.96153523,0
+VOC.US,D,20140730,000000,5.78942,5.82316,5.67246,5.72855,526012.66234002,0
+VOC.US,D,20140731,000000,5.76687,5.82023,5.6323,5.70546,386546.28526137,0
+VOC.US,D,20140801,000000,5.69033,5.76275,5.65265,5.6631,212132.3182345,0
+VOC.US,D,20140804,000000,5.63744,5.7402,5.5949,5.69776,333424.02864252,0
+VOC.US,D,20140805,000000,5.65559,5.72113,5.59059,5.5949,125490.39548186,0
+VOC.US,D,20140806,000000,5.5949,5.65265,5.5949,5.64816,150164.35175237,0
+VOC.US,D,20140807,000000,5.6323,5.65265,5.60562,5.60984,221884.525187,0
+VOC.US,D,20140808,000000,5.60984,5.68171,5.5949,5.6631,139993.2580583,0
+VOC.US,D,20140811,000000,5.66723,5.793,5.6631,5.72113,165609.70949738,0
+VOC.US,D,20140812,000000,5.72855,5.80088,5.67246,5.72113,132922.3625923,0
+VOC.US,D,20140813,000000,5.72113,5.793,5.69776,5.70546,227116.24605324,0
+VOC.US,D,20140814,000000,5.72855,5.78219,5.69033,5.69326,143691.24257384,0
+VOC.US,D,20140815,000000,5.70546,5.84278,5.69033,5.74368,185564.64481975,0
+VOC.US,D,20140818,000000,5.72434,5.75963,5.6631,5.66723,204236.73949602,0
+VOC.US,D,20140819,000000,5.66723,5.76275,5.65265,5.67933,277364.11057815,0
+VOC.US,D,20140820,000000,5.68171,5.72855,5.61388,5.64816,130186.50856132,0
+VOC.US,D,20140821,000000,5.65265,5.74368,5.64816,5.7402,171435.94409842,0
+VOC.US,D,20140822,000000,5.73213,5.73213,5.67933,5.72855,144569.37753992,0
+VOC.US,D,20140825,000000,5.70179,5.74662,5.67246,5.72113,250465.90934386,0
+VOC.US,D,20140826,000000,5.72113,5.72855,5.70546,5.71297,199739.16127844,0
+VOC.US,D,20140827,000000,5.69326,5.75422,5.69326,5.74368,89688.669287136,0
+VOC.US,D,20140828,000000,5.72113,5.72855,5.69326,5.70546,152876.20706377,0
+VOC.US,D,20140829,000000,5.68629,5.82316,5.68629,5.79795,177110.55042581,0
+VOC.US,D,20140902,000000,5.80088,5.81308,5.70939,5.72113,167297.2558235,0
+VOC.US,D,20140903,000000,5.74368,5.74368,5.67933,5.71297,158816.98100821,0
+VOC.US,D,20140904,000000,5.69326,5.69326,5.64119,5.65559,216444.45180086,0
+VOC.US,D,20140905,000000,5.63744,5.69033,5.6323,5.66723,123858.48255111,0
+VOC.US,D,20140908,000000,5.6323,5.64404,5.58848,5.60984,289031.85169267,0
+VOC.US,D,20140909,000000,5.5949,5.69033,5.58848,5.6752,130905.37929753,0
+VOC.US,D,20140910,000000,5.64404,5.6752,5.5949,5.61837,103370.12114375,0
+VOC.US,D,20140911,000000,5.64816,5.64816,5.57555,5.60984,162037.17283414,0
+VOC.US,D,20140912,000000,5.62781,5.6323,5.51872,5.55236,343811.11081273,0
+VOC.US,D,20140915,000000,5.54035,5.62781,5.50249,5.56822,128342.97055801,0
+VOC.US,D,20140916,000000,5.54035,5.62231,5.54035,5.5949,93131.394694526,0
+VOC.US,D,20140917,000000,5.57555,5.62781,5.55713,5.5949,86922.271431261,0
+VOC.US,D,20140918,000000,5.5949,5.60984,5.55943,5.59875,98330.390034077,0
+VOC.US,D,20140919,000000,5.58262,5.59875,5.51872,5.52872,121328.79933826,0
+VOC.US,D,20140922,000000,5.50249,5.52293,5.3615,5.42989,293134.54188823,0
+VOC.US,D,20140923,000000,5.4232,5.4232,5.34647,5.35371,216951.6974645,0
+VOC.US,D,20140924,000000,5.3274,5.3274,5.00911,5.04093,618870.25346127,0
+VOC.US,D,20140925,000000,5.03771,5.04093,4.4755,4.67048,1203115.8088377,0
+VOC.US,D,20140926,000000,4.68505,4.81945,4.67048,4.79305,274982.78308628,0
+VOC.US,D,20140929,000000,4.70889,4.85016,4.69321,4.78902,164226.51056944,0
+VOC.US,D,20140930,000000,4.79305,4.86537,4.79305,4.8002,200621.65964808,0
+VOC.US,D,20141001,000000,4.82688,4.88408,4.73511,4.76472,278634.95186446,0
+VOC.US,D,20141002,000000,4.75473,4.76967,4.61346,4.69761,156518.55818395,0
+VOC.US,D,20141003,000000,4.67818,4.67818,4.47201,4.48678,553130.12460311,0
+VOC.US,D,20141006,000000,4.46083,4.46807,4.12843,4.20855,1073262.0097977,0
+VOC.US,D,20141007,000000,4.15071,4.33433,4.13182,4.2586,596876.51782635,0
+VOC.US,D,20141008,000000,4.23119,4.28922,4.07096,4.15502,307317.78515403,0
+VOC.US,D,20141009,000000,4.10927,4.15502,3.90668,3.96763,430053.7821398,0
+VOC.US,D,20141010,000000,3.95232,4.00229,3.86844,3.91813,394813.84415319,0
+VOC.US,D,20141013,000000,3.84544,3.94866,3.79254,3.88742,410221.02211707,0
+VOC.US,D,20141014,000000,3.86844,3.91813,3.70445,3.72727,387734.22188008,0
+VOC.US,D,20141015,000000,3.6851,3.83792,3.60104,3.82646,469119.33419603,0
+VOC.US,D,20141016,000000,3.75395,4.1012,3.75395,4.07819,352776.81427386,0
+VOC.US,D,20141017,000000,4.10551,4.24247,3.99046,4.01375,536765.17955822,0
+VOC.US,D,20141020,000000,4.04428,4.28922,4.04428,4.23899,300222.89096846,0
+VOC.US,D,20141021,000000,4.34303,4.35724,4.2466,4.31187,312215.70564808,0
+VOC.US,D,20141022,000000,4.35724,4.35724,4.15071,4.15071,246233.40789244,0
+VOC.US,D,20141023,000000,4.04428,4.18123,3.73122,3.79987,1463480.0991532,0
+VOC.US,D,20141024,000000,3.8151,3.9714,3.80345,3.91465,406463.0408026,0
+VOC.US,D,20141027,000000,3.89145,3.89503,3.73122,3.77686,741186.27285456,0
+VOC.US,D,20141028,000000,3.76495,3.8481,3.68565,3.79667,525294.8824547,0
+VOC.US,D,20141029,000000,3.81656,3.88788,3.70931,3.73341,345230.30782002,0
+VOC.US,D,20141030,000000,3.72929,3.74515,3.54283,3.6818,353459.68693072,0
+VOC.US,D,20141031,000000,3.56273,3.70931,3.55475,3.69748,295852.94230497,0
+VOC.US,D,20141103,000000,3.67777,3.67777,3.47151,3.47555,586755.6032732,0
+VOC.US,D,20141104,000000,3.39598,3.40798,3.31273,3.38818,494929.95709346,0
+VOC.US,D,20141105,000000,3.38405,3.47555,3.32859,3.44373,357674.73476789,0
+VOC.US,D,20141106,000000,3.43191,3.47151,3.31273,3.36829,169376.41761896,0
+VOC.US,D,20141107,000000,3.35656,3.51908,3.35252,3.43961,281035.91467234,0
+VOC.US,D,20141110,000000,3.44373,3.55475,3.43191,3.43191,277704.45605568,0
+VOC.US,D,20141111,000000,3.48343,3.57051,3.43191,3.55475,220898.39598286,0
+VOC.US,D,20141112,000000,3.57051,3.68565,3.53494,3.64596,356887.14042565,0
+VOC.US,D,20141113,000000,3.67374,3.68565,3.4794,3.55072,280696.66004568,0
+VOC.US,D,20141114,000000,3.61819,3.61819,3.50323,3.61021,209924.43603407,0
+VOC.US,D,20141117,000000,3.55869,3.58637,3.43191,3.4991,288206.07756928,0
+VOC.US,D,20141118,000000,3.48343,3.50323,3.37223,3.42393,268508.58305685,0
+VOC.US,D,20141119,000000,3.40798,3.45537,3.38002,3.4001,125552.57398256,0
+VOC.US,D,20141120,000000,3.43191,3.5905,3.43191,3.55869,258035.32366637,0
+VOC.US,D,20141121,000000,3.64596,3.66182,3.4794,3.54283,249078.34701236,0
+VOC.US,D,20141124,000000,3.53494,3.5905,3.49507,3.53879,215683.03787996,0
+VOC.US,D,20141125,000000,3.52303,3.52303,3.42778,3.48343,195713.92149604,0
+VOC.US,D,20141126,000000,3.44373,3.4794,3.37627,3.38002,241307.12527527,0
+VOC.US,D,20141128,000000,3.37223,3.37627,2.87619,3.04304,620578.52595429,0
+VOC.US,D,20141201,000000,2.98749,2.98749,2.72145,2.8167,717603.16747359,0
+VOC.US,D,20141202,000000,2.76921,3.0468,2.76921,2.84457,565118.57587916,0
+VOC.US,D,20141203,000000,2.82477,3.03112,2.82477,2.90424,394223.69382195,0
+VOC.US,D,20141204,000000,2.84072,2.85639,2.7892,2.80102,413724.83517428,0
+VOC.US,D,20141205,000000,2.78122,2.86849,2.77701,2.77701,175503.72706551,0
+VOC.US,D,20141208,000000,2.77701,2.79296,2.49549,2.61053,758558.0732705,0
+VOC.US,D,20141209,000000,2.61053,2.85639,2.61053,2.80478,381633.09285488,0
+VOC.US,D,20141210,000000,2.77701,2.77701,2.61842,2.75335,328555.5611225,0
+VOC.US,D,20141211,000000,2.8167,2.87225,2.70174,2.74144,425915.09386489,0
+VOC.US,D,20141212,000000,2.69771,2.8365,2.63033,2.68579,664480.91085474,0
+VOC.US,D,20141215,000000,2.73749,2.77298,2.5548,2.55892,427545.91594475,0
+VOC.US,D,20141216,000000,2.49942,2.73749,2.41206,2.63033,282935.08607103,0
+VOC.US,D,20141217,000000,2.61438,2.91598,2.61438,2.87619,280899.55831115,0
+VOC.US,D,20141218,000000,2.97548,3.03909,2.7254,2.80478,337363.09120465,0
+VOC.US,D,20141219,000000,2.8365,2.95182,2.78122,2.91598,275720.1982876,0
+VOC.US,D,20141222,000000,2.8167,2.82477,2.23376,2.27327,1505536.7643485,0
+VOC.US,D,20141223,000000,2.28124,2.47165,2.25347,2.25741,634781.40453611,0
+VOC.US,D,20141224,000000,2.26943,2.28124,2.14621,2.22175,214124.21195881,0
+VOC.US,D,20141226,000000,2.22175,2.30105,2.15025,2.15025,363578.41978209,0
+VOC.US,D,20141229,000000,2.15025,2.21378,2.00357,2.04327,1243225.3051952,0
+VOC.US,D,20141230,000000,2.04327,2.087,1.94793,2.0154,913333.45173296,0
+VOC.US,D,20141231,000000,1.97965,2.12265,1.91621,2.11853,618009.57210943,0
+VOC.US,D,20150102,000000,2.11037,2.17803,2.05518,2.12265,217959.64368643,0
+VOC.US,D,20150105,000000,2.07884,2.10276,2.02328,2.07086,236161.58162931,0
+VOC.US,D,20150106,000000,2.06326,2.11477,2.02328,2.05518,224454.56988275,0
+VOC.US,D,20150107,000000,2.05894,2.11477,2.02731,2.0352,128440.05628718,0
+VOC.US,D,20150108,000000,2.08277,2.17427,2.02328,2.09863,221207.1067846,0
+VOC.US,D,20150109,000000,2.12265,2.14228,2.09863,2.10276,245766.52371171,0
+VOC.US,D,20150112,000000,2.10276,2.10276,2.02328,2.02328,126955.40822651,0
+VOC.US,D,20150113,000000,2.02328,2.08277,1.92822,1.96388,360592.76089742,0
+VOC.US,D,20150114,000000,1.92822,2.04693,1.92822,2.0352,250976.42756015,0
+VOC.US,D,20150115,000000,2.05894,2.07489,2.02328,2.04327,206944.23140385,0
+VOC.US,D,20150116,000000,2.04693,2.16995,2.02328,2.10276,320965.42063308,0
+VOC.US,D,20150120,000000,2.05097,2.09478,2.0352,2.08277,294998.80605846,0
+VOC.US,D,20150121,000000,2.03942,2.11477,2.03942,2.11477,227863.47891257,0
+VOC.US,D,20150122,000000,2.12265,2.12265,2.05097,2.08277,190259.66704833,0
+VOC.US,D,20150123,000000,2.087,2.11853,2.04693,2.05894,152125.70165177,0
+VOC.US,D,20150126,000000,2.07489,2.12265,2.05097,2.09066,175557.1787591,0
+VOC.US,D,20150127,000000,2.08277,2.12265,2.05518,2.09478,235841.96231867,0
+VOC.US,D,20150128,000000,2.09478,2.131,1.98148,1.99358,350498.02676561,0
+VOC.US,D,20150129,000000,1.98552,2.0221,1.90466,1.99358,224949.8161866,0
+VOC.US,D,20150130,000000,2.02998,2.0825,2.00587,2.07453,135874.20509939,0
+VOC.US,D,20150202,000000,2.07453,2.09873,1.96929,2.01797,293197.81123982,0
+VOC.US,D,20150203,000000,2.01797,2.24449,1.98955,2.22019,722732.3483562,0
+VOC.US,D,20150204,000000,2.20388,2.22835,2.12705,2.16355,210845.11418485,0
+VOC.US,D,20150205,000000,2.14741,2.2564,2.14741,2.21194,183540.02556876,0
+VOC.US,D,20150206,000000,2.19608,2.28867,2.19608,2.24834,87403.336673548,0
+VOC.US,D,20150209,000000,2.26447,2.31727,2.24834,2.31727,167538.33387009,0
+VOC.US,D,20150210,000000,2.32544,2.33745,2.21607,2.24449,309827.83305087,0
+VOC.US,D,20150211,000000,2.26062,2.28051,2.17977,2.21194,166807.46377409,0
+VOC.US,D,20150212,000000,2.2564,2.28482,2.20388,2.20791,94098.979433548,0
+VOC.US,D,20150213,000000,2.24449,2.3334,2.24449,2.3334,188691.02346917,0
+VOC.US,D,20150217,000000,2.3334,2.38584,2.29289,2.38584,112110.01847075,0
+VOC.US,D,20150218,000000,2.38584,2.38584,2.27658,2.27658,176313.13842555,0
+VOC.US,D,20150219,000000,2.24036,2.31727,2.22422,2.31727,159821.65467747,0
+VOC.US,D,20150220,000000,2.28867,2.30499,2.22422,2.23633,132790.36963467,0
+VOC.US,D,20150223,000000,2.22422,2.2564,2.18371,2.22019,188682.29666206,0
+VOC.US,D,20150224,000000,2.21194,2.22422,2.18371,2.19187,102466.89660721,0
+VOC.US,D,20150225,000000,2.16355,2.25246,2.16355,2.24036,82432.329169912,0
+VOC.US,D,20150226,000000,2.21194,2.24036,2.16758,2.18371,115103.31331165,0
+VOC.US,D,20150227,000000,2.22019,2.22019,2.15547,2.20003,162171.34749354,0
+VOC.US,D,20150302,000000,2.18756,2.24449,2.16355,2.20003,111768.58214233,0
+VOC.US,D,20150303,000000,2.18371,2.24036,2.18371,2.21194,91494.027509325,0
+VOC.US,D,20150304,000000,2.26062,2.26447,2.13898,2.17582,221321.646128,0
+VOC.US,D,20150305,000000,2.18371,2.19187,2.10689,2.10689,168896.44322757,0
+VOC.US,D,20150306,000000,2.10286,2.11092,2.07059,2.07856,168896.44322757,0
+VOC.US,D,20150309,000000,2.06243,2.10689,2.04207,2.0825,151089.39330671,0
+VOC.US,D,20150310,000000,2.04207,2.06243,1.97754,2.05427,219591.55661718,0
+VOC.US,D,20150311,000000,2.0341,2.0462,2.00165,2.01797,108309.4939716,0
+VOC.US,D,20150312,000000,1.99358,2.11514,1.98552,2.09057,174832.85376845,0
+VOC.US,D,20150313,000000,2.07453,2.07453,1.98148,2.02613,112761.25645181,0
+VOC.US,D,20150316,000000,1.99358,2.00165,1.94114,1.98552,206478.43807401,0
+VOC.US,D,20150317,000000,1.96131,1.97351,1.93299,1.96131,89768.301402072,0
+VOC.US,D,20150318,000000,1.96131,2.02613,1.93299,2.02613,101633.4865276,0
+VOC.US,D,20150319,000000,2.00587,2.04207,1.97754,2.03814,48223.24527392,0
+VOC.US,D,20150320,000000,2.0221,2.06628,1.98148,2.06628,247284.98814995,0
+VOC.US,D,20150323,000000,2.05427,2.0825,1.98955,2.05032,104350.79609345,0
+VOC.US,D,20150324,000000,2.06628,2.08672,1.98552,2.06628,114001.55391321,0
+VOC.US,D,20150325,000000,2.07856,2.11092,2.05427,2.07856,104103.17294152,0
+VOC.US,D,20150326,000000,2.11092,2.15547,2.0825,2.10689,65280.880633665,0
+VOC.US,D,20150327,000000,2.11899,2.12302,2.02613,2.0341,60831.29985523,0
+VOC.US,D,20150330,000000,2.0221,2.02998,1.98148,1.98148,102125.46027879,0
+VOC.US,D,20150331,000000,1.98955,2.0462,1.98552,2.04207,63461.341349912,0
+VOC.US,D,20150401,000000,2.03814,2.0825,2.03814,2.07856,181259.05635873,0
+VOC.US,D,20150402,000000,2.10286,2.10286,2.01402,2.03814,127842.2699997,0
+VOC.US,D,20150406,000000,2.0341,2.07856,2.0341,2.05032,174084.53005822,0
+VOC.US,D,20150407,000000,2.03814,2.0825,2.03814,2.0825,141706.98480577,0
+VOC.US,D,20150408,000000,2.06628,2.0825,2.0341,2.04207,84824.565170675,0
+VOC.US,D,20150409,000000,2.0341,2.0825,2.0341,2.07453,76958.439406197,0
+VOC.US,D,20150410,000000,2.07856,2.08672,2.02998,2.08672,62810.103368856,0
+VOC.US,D,20150413,000000,2.10286,2.10689,2.0462,2.07059,351392.52449504,0
+VOC.US,D,20150414,000000,2.06243,2.07059,2.0462,2.06243,279682.16871842,0
+VOC.US,D,20150415,000000,2.07856,2.11514,2.05427,2.09873,477547.24816862,0
+VOC.US,D,20150416,000000,2.09478,2.20388,2.08672,2.15144,432261.66434023,0
+VOC.US,D,20150417,000000,2.14319,2.20003,2.12705,2.19187,154555.02658278,0
+VOC.US,D,20150420,000000,2.19608,2.38171,2.18371,2.3577,563303.39999897,0
+VOC.US,D,20150421,000000,2.40601,2.41417,2.28051,2.29289,291107.74093547,0
+VOC.US,D,20150422,000000,2.29289,2.39391,2.27658,2.38584,192647.53964553,0
+VOC.US,D,20150423,000000,2.41023,2.60439,2.39794,2.57991,517564.02220053,0
+VOC.US,D,20150424,000000,2.58395,2.58395,2.40601,2.5073,464398.1315461,0
+VOC.US,D,20150427,000000,2.62859,2.62859,2.5073,2.59623,349584.98457106,0
+VOC.US,D,20150428,000000,2.60054,2.63785,2.4303,2.45927,384946.00700641,0
+VOC.US,D,20150429,000000,2.48842,2.56304,2.47165,2.51739,200617.29624452,0
+VOC.US,D,20150430,000000,2.54654,2.5878,2.50493,2.53408,184937.40555826,0
+VOC.US,D,20150501,000000,2.55892,2.55892,2.50924,2.51739,145635.13885901,0
+VOC.US,D,20150504,000000,2.50924,2.54232,2.49677,2.53821,128037.53230893,0
+VOC.US,D,20150505,000000,2.55058,2.58376,2.51309,2.55892,163722.53745847,0
+VOC.US,D,20150506,000000,2.57139,2.59623,2.55892,2.59623,170480.35871918,0
+VOC.US,D,20150507,000000,2.58376,2.59201,2.4677,2.50089,214408.92404098,0
+VOC.US,D,20150508,000000,2.51739,2.60457,2.42609,2.59623,290068.16003774,0
+VOC.US,D,20150511,000000,2.56304,2.61282,2.45084,2.49237,203748.0382975,0
+VOC.US,D,20150512,000000,2.52152,2.56304,2.48008,2.55058,82441.055977028,0
+VOC.US,D,20150513,000000,2.59201,2.59201,2.50493,2.50493,93074.67044827,0
+VOC.US,D,20150514,000000,2.50493,2.5756,2.50089,2.51739,202781.54440937,0
+VOC.US,D,20150515,000000,2.54654,2.54654,2.46358,2.47614,264193.17693783,0
+VOC.US,D,20150518,000000,2.47614,2.55892,2.47165,2.54232,118718.39315959,0
+VOC.US,D,20150519,000000,2.50924,2.52152,2.47614,2.49237,270053.22791644,0
+VOC.US,D,20150520,000000,2.48842,2.49237,2.47165,2.48842,82706.132743187,0
+VOC.US,D,20150521,000000,2.49237,2.57139,2.48008,2.5548,358789.58437701,0
+VOC.US,D,20150522,000000,2.5548,2.5548,2.50493,2.50924,96689.750296207,0
+VOC.US,D,20150526,000000,2.50493,2.52573,2.4677,2.4677,59048.849501721,0
+VOC.US,D,20150527,000000,2.4677,2.4843,2.40537,2.47614,206163.18216694,0
+VOC.US,D,20150528,000000,2.45927,2.50493,2.4469,2.50089,99368.880080919,0
+VOC.US,D,20150529,000000,2.50493,2.53408,2.48842,2.50089,135033.15906356,0
+VOC.US,D,20150601,000000,2.51309,2.52152,2.47165,2.48008,59189.569266471,0
+VOC.US,D,20150602,000000,2.4843,2.53408,2.48008,2.53408,43437.682421505,0
+VOC.US,D,20150603,000000,2.53408,2.53821,2.50493,2.52152,61240.368938807,0
+VOC.US,D,20150604,000000,2.49237,2.49237,2.41784,2.44268,189517.88844344,0
+VOC.US,D,20150605,000000,2.43443,2.51739,2.42609,2.4677,72820.841982171,0
+VOC.US,D,20150608,000000,2.45084,2.47614,2.44268,2.44268,30621.275320294,0
+VOC.US,D,20150609,000000,2.4677,2.48008,2.4469,2.46358,35956.627021036,0
+VOC.US,D,20150610,000000,2.46358,2.53821,2.45927,2.50089,144621.73838262,0
+VOC.US,D,20150611,000000,2.48842,2.49237,2.44268,2.48008,78810.704216637,0
+VOC.US,D,20150612,000000,2.47614,2.50089,2.47614,2.49677,113808.47330577,0
+VOC.US,D,20150615,000000,2.49237,2.51309,2.45927,2.47165,39785.513643323,0
+VOC.US,D,20150616,000000,2.47614,2.48842,2.46358,2.48842,21217.049801564,0
+VOC.US,D,20150617,000000,2.50924,2.51309,2.45506,2.46358,44850.33432346,0
+VOC.US,D,20150618,000000,2.4677,2.51309,2.46358,2.48842,72820.841982171,0
+VOC.US,D,20150619,000000,2.47614,2.49237,2.45084,2.4843,65824.124376657,0
+VOC.US,D,20150622,000000,2.47614,2.50924,2.47614,2.48842,103924.27339564,0
+VOC.US,D,20150623,000000,2.4677,2.50924,2.4677,2.50493,89178.151070831,0
+VOC.US,D,20150624,000000,2.50493,2.52152,2.49237,2.51309,55458.859224242,0
+VOC.US,D,20150625,000000,2.50089,2.51309,2.4469,2.46358,62452.304277087,0
+VOC.US,D,20150626,000000,2.4677,2.4843,2.4677,2.4843,63178.810969521,0
+VOC.US,D,20150629,000000,2.45084,2.48008,2.43837,2.44268,90181.733889209,0
+VOC.US,D,20150630,000000,2.4469,2.45084,2.33093,2.35147,135098.61011693,0
+VOC.US,D,20150701,000000,2.34725,2.35541,2.28519,2.32232,108020.41848586,0
+VOC.US,D,20150702,000000,2.32663,2.39739,2.32663,2.36403,65824.124376657,0
+VOC.US,D,20150706,000000,2.33093,2.33093,2.28519,2.3016,120800.82750772,0
+VOC.US,D,20150707,000000,2.28519,2.3016,2.17729,2.23945,210252.78215183,0
+VOC.US,D,20150708,000000,2.18976,2.23129,2.18536,2.19398,90902.786327194,0
+VOC.US,D,20150709,000000,2.1981,2.21873,2.18536,2.18536,35686.09600043,0
+VOC.US,D,20150710,000000,2.1816,2.1981,2.17729,2.18976,47258.933087566,0
+VOC.US,D,20150713,000000,2.17729,2.19398,2.14007,2.15676,74506.206606511,0
+VOC.US,D,20150714,000000,2.15676,2.1816,2.15227,2.17317,25960.069469287,0
+VOC.US,D,20150715,000000,2.15676,2.17317,2.15227,2.1607,69612.649516031,0
+VOC.US,D,20150716,000000,2.1607,2.1607,2.09442,2.09442,58830.679323813,0
+VOC.US,D,20150717,000000,2.08204,2.11523,2.07792,2.09845,100550.27159429,0
+VOC.US,D,20150720,000000,2.07792,2.10276,2.07352,2.07352,150217.80344596,0
+VOC.US,D,20150721,000000,2.07352,2.12357,2.07352,2.11523,72100.880395074,0
+VOC.US,D,20150722,000000,2.08599,2.13173,2.07352,2.11523,123693.76406678,0
+VOC.US,D,20150723,000000,2.13594,2.13594,2.05711,2.0694,151663.1808746,0
+VOC.US,D,20150724,000000,2.07352,2.07352,1.97002,1.97827,203024.80415773,0
+VOC.US,D,20150727,000000,1.94912,1.97827,1.89531,1.96168,257278.27314903,0
+VOC.US,D,20150728,000000,1.91071,1.93601,1.847,1.92758,165332.63337144,0
+VOC.US,D,20150729,000000,1.92336,1.99129,1.89375,1.98295,89495.588679687,0
+VOC.US,D,20150730,000000,1.99129,1.99129,1.95325,1.97873,73480.806770343,0
+VOC.US,D,20150731,000000,1.97012,1.97873,1.91071,1.91071,124113.74165926,0
+VOC.US,D,20150803,000000,1.89375,1.91071,1.80886,1.81299,104167.53314401,0
+VOC.US,D,20150804,000000,1.83426,1.88083,1.79594,1.80886,98443.838526589,0
+VOC.US,D,20150805,000000,1.80447,1.85553,1.74103,1.7535,166979.81821464,0
+VOC.US,D,20150806,000000,1.69409,1.84287,1.6731,1.82545,298262.63191996,0
+VOC.US,D,20150807,000000,1.79181,1.85983,1.79181,1.82152,93501.19314608,0
+VOC.US,D,20150810,000000,1.82152,1.82152,1.73268,1.74515,169336.05613605,0
+VOC.US,D,20150811,000000,1.74515,1.81299,1.70262,1.73653,275130.04795636,0
+VOC.US,D,20150812,000000,1.73268,1.77467,1.72379,1.7622,146961.61354069,0
+VOC.US,D,20150813,000000,1.7535,1.7535,1.68566,1.70262,154263.76939527,0
+VOC.US,D,20150814,000000,1.72379,1.77467,1.70683,1.74515,51107.455025866,0
+VOC.US,D,20150817,000000,1.71957,1.74515,1.66036,1.6984,118466.40660411,0
+VOC.US,D,20150818,000000,1.70262,1.72379,1.67713,1.67713,57221.67426174,0
+VOC.US,D,20150819,000000,1.68153,1.68153,1.53688,1.57097,190297.84682946,0
+VOC.US,D,20150820,000000,1.5541,1.5795,1.45648,1.54558,395189.0968592,0
+VOC.US,D,20150821,000000,1.53688,1.66036,1.53688,1.65587,105749.26693384,0
+VOC.US,D,20150824,000000,1.50735,1.65587,1.50735,1.55823,273656.30840459,0
+VOC.US,D,20150825,000000,1.55007,1.57537,1.5288,1.5288,79603.752813333,0
+VOC.US,D,20150826,000000,1.58803,1.58803,1.52422,1.5795,70183.164531261,0
+VOC.US,D,20150827,000000,1.61782,1.69409,1.6093,1.67713,66416.456409677,0
+VOC.US,D,20150828,000000,1.67713,1.80447,1.66036,1.80447,72544.856707117,0
+VOC.US,D,20150831,000000,1.80447,1.91071,1.77907,1.88083,167688.87129284,0
+VOC.US,D,20150901,000000,1.82545,1.89797,1.79594,1.81729,118932.19993394,0
+VOC.US,D,20150902,000000,1.847,1.847,1.72828,1.74103,56995.868127605,0
+VOC.US,D,20150903,000000,1.83013,1.847,1.71105,1.74946,56761.335186353,0
+VOC.US,D,20150904,000000,1.7535,1.78328,1.74515,1.7535,7772.3125879765,0
+VOC.US,D,20150908,000000,1.7622,1.77907,1.74515,1.77072,33203.319375836,0
+VOC.US,D,20150909,000000,1.7622,1.7622,1.6093,1.63909,158971.88183452,0
+VOC.US,D,20150910,000000,1.68153,1.70683,1.62212,1.64743,51917.957236793,0
+VOC.US,D,20150911,000000,1.64743,1.68566,1.59215,1.6093,46872.771872668,0
+VOC.US,D,20150914,000000,1.62212,1.65587,1.5541,1.58363,87373.883699531,0
+VOC.US,D,20150915,000000,1.58803,1.65587,1.55007,1.61351,110221.75558096,0
+VOC.US,D,20150916,000000,1.61351,1.68566,1.61351,1.64743,99624.139189071,0
+VOC.US,D,20150917,000000,1.62212,1.74515,1.62212,1.68566,62846.101448211,0
+VOC.US,D,20150918,000000,1.6731,1.6984,1.64743,1.64743,87373.883699531,0
+VOC.US,D,20150921,000000,1.65587,1.69409,1.59637,1.66439,94206.973671613,0
+VOC.US,D,20150922,000000,1.66879,1.67713,1.61351,1.61782,33675.657811007,0
+VOC.US,D,20150923,000000,1.63478,1.65174,1.61782,1.63478,127649.18939226,0
+VOC.US,D,20150924,000000,1.63478,1.63478,1.59215,1.61782,40165.129752884,0
+VOC.US,D,20150925,000000,1.6049,1.61351,1.59637,1.60077,22135.546250557,0
+VOC.US,D,20150928,000000,1.59215,1.59215,1.51158,1.53688,104984.58046027,0
+VOC.US,D,20150929,000000,1.56254,1.57537,1.52422,1.56685,26850.203795151,0
+VOC.US,D,20150930,000000,1.54128,1.57097,1.54128,1.56685,86195.764738827,0
+VOC.US,D,20151001,000000,1.58363,1.59215,1.5795,1.58363,43803.117469501,0
+VOC.US,D,20151002,000000,1.56254,1.58363,1.54558,1.58363,64767.089864692,0
+VOC.US,D,20151005,000000,1.58363,1.6984,1.58363,1.68988,160432.53117562,0
+VOC.US,D,20151006,000000,1.68566,1.77072,1.68566,1.73653,90209.005161447,0
+VOC.US,D,20151007,000000,1.77907,1.85553,1.77907,1.79181,94681.493808564,0
+VOC.US,D,20151008,000000,1.79594,1.83856,1.79181,1.82545,62171.955598475,0
+VOC.US,D,20151009,000000,1.79181,1.85122,1.78328,1.78769,67121.146084321,0
+VOC.US,D,20151012,000000,1.77072,1.79181,1.73653,1.7579,40238.216762483,0
+VOC.US,D,20151013,000000,1.77072,1.79181,1.74515,1.74946,15544.625175953,0
+VOC.US,D,20151014,000000,1.7622,1.7622,1.71518,1.73653,72302.687809639,0
+VOC.US,D,20151015,000000,1.77907,1.79594,1.71957,1.78328,54645.084460645,0
+VOC.US,D,20151016,000000,1.77907,1.78328,1.74103,1.78328,32736.435195112,0
+VOC.US,D,20151019,000000,1.77467,1.78769,1.74946,1.7535,19542.593686119,0
+VOC.US,D,20151020,000000,1.7622,1.81729,1.74964,1.76624,68808.69241044,0
+VOC.US,D,20151021,000000,1.81729,1.82545,1.7579,1.78328,71126.750550714,0
+VOC.US,D,20151022,000000,1.80043,1.82545,1.79594,1.80043,63116.632468817,0
+VOC.US,D,20151023,000000,1.81729,1.81729,1.7622,1.79181,71361.283491965,0
+VOC.US,D,20151026,000000,1.80043,1.80043,1.74103,1.7535,90906.058879863,0
+VOC.US,D,20151027,000000,1.71957,1.73268,1.62625,1.65587,192651.90304909,0
+VOC.US,D,20151028,000000,1.65587,1.72571,1.65587,1.68181,188819.74387413,0
+VOC.US,D,20151029,000000,1.7127,1.73864,1.66906,1.68657,89038.52215697,0
+VOC.US,D,20151030,000000,1.66054,1.76055,1.65587,1.73864,152145.33696778,0
+VOC.US,D,20151102,000000,1.70839,1.8084,1.68181,1.76486,128260.0658904,0
+VOC.US,D,20151103,000000,1.77348,1.84764,1.75624,1.82152,98443.838526589,0
+VOC.US,D,20151104,000000,1.8041,1.85204,1.78237,1.82152,144296.66481754,0
+VOC.US,D,20151105,000000,1.8084,1.85204,1.78237,1.81299,281335.89866696,0
+VOC.US,D,20151106,000000,1.81299,1.85204,1.69968,1.72132,248289.66181921,0
+VOC.US,D,20151109,000000,1.72571,1.77348,1.68181,1.69968,108227.68015488,0
+VOC.US,D,20151110,000000,1.73424,1.78237,1.66906,1.70839,75039.632691496,0
+VOC.US,D,20151111,000000,1.69079,1.73003,1.65587,1.67328,110834.81378088,0
+VOC.US,D,20151112,000000,1.67795,1.72571,1.65587,1.66466,138606.78657769,0
+VOC.US,D,20151113,000000,1.68181,1.72132,1.62983,1.67328,212266.49289392,0
+VOC.US,D,20151116,000000,1.65165,1.84764,1.65165,1.79548,280420.67477063,0
+VOC.US,D,20151117,000000,1.79117,1.81721,1.71682,1.77797,368077.08885056,0
+VOC.US,D,20151118,000000,1.81299,1.82152,1.65587,1.6951,415583.64509005,0
+VOC.US,D,20151119,000000,1.69968,1.76926,1.67795,1.74763,917443.77788476,0
+VOC.US,D,20151120,000000,1.76926,1.79548,1.66054,1.67795,447474.67084576,0
+VOC.US,D,20151123,000000,1.68657,1.7039,1.5949,1.63873,207669.64724539,0
+VOC.US,D,20151124,000000,1.64284,1.71682,1.61241,1.66466,126437.25405398,0
+VOC.US,D,20151125,000000,1.66466,1.6951,1.62534,1.66906,90411.903426901,0
+VOC.US,D,20151127,000000,1.66466,1.69079,1.63423,1.64706,90411.903426901,0
+VOC.US,D,20151130,000000,1.64706,1.7127,1.63423,1.66466,106703.76146219,0
+VOC.US,D,20151201,000000,1.65587,1.67795,1.5993,1.62534,149114.95319664,0
+VOC.US,D,20151202,000000,1.60792,1.62534,1.5035,1.54265,358576.86845355,0
+VOC.US,D,20151203,000000,1.53385,1.54265,1.5035,1.52954,122589.82296657,0
+VOC.US,D,20151204,000000,1.51194,1.61241,1.4992,1.4992,220529.68838219,0
+VOC.US,D,20151207,000000,1.49479,1.49479,1.12435,1.2768,642306.09397216,0
+VOC.US,D,20151208,000000,1.2812,1.35078,1.22464,1.30284,345437.56948904,0
+VOC.US,D,20151209,000000,1.32897,1.39432,1.25068,1.25508,224196.03822193,0
+VOC.US,D,20151210,000000,1.24655,1.33776,1.24655,1.2768,145719.1343775,0
+VOC.US,D,20151211,000000,1.30732,1.32484,1.24215,1.2812,151223.56796612,0
+VOC.US,D,20151214,000000,1.24215,1.30732,1.14608,1.15497,210803.66185105,0
+VOC.US,D,20151215,000000,1.16358,1.19402,1.03718,1.08952,212722.46856575,0
+VOC.US,D,20151216,000000,1.072,1.11573,1.04588,1.06339,116342.51992217,0
+VOC.US,D,20151217,000000,1.03259,1.06339,1.00234,1.01984,179446.06218032,0
+VOC.US,D,20151218,000000,1.02828,1.05899,0.984919,1.01984,137686.10842692,0
+VOC.US,D,20151221,000000,0.993533,1.04157,0.993533,1.01984,151683.90704151,0
+VOC.US,D,20151222,000000,1.02397,1.12866,1.02397,1.10694,158160.28877271,0
+VOC.US,D,20151223,000000,1.11573,1.28542,1.11573,1.2724,258848.00757908,0
+VOC.US,D,20151224,000000,1.25068,1.2724,1.1954,1.24655,179223.52859885,0
+VOC.US,D,20151228,000000,1.22895,1.22895,1.10694,1.14608,241831.82455314,0
+VOC.US,D,20151229,000000,1.15497,1.17211,1.06752,1.12435,290384.5067957,0
+VOC.US,D,20151230,000000,1.06752,1.10253,1.02828,1.03718,340120.76225341,0
+VOC.US,D,20151231,000000,1.03718,1.09382,0.997758,1.072,327761.42167492,0
+VOC.US,D,20160104,000000,1.08952,1.16781,1.07632,1.11134,170975.60502303,0
+VOC.US,D,20160105,000000,1.11134,1.11134,1.07632,1.09382,56944.598135797,0
+VOC.US,D,20160106,000000,1.07632,1.07632,1.04157,1.05899,82490.144267058,0
+VOC.US,D,20160107,000000,1.02828,1.09823,1.02828,1.05019,133980.48795515,0
+VOC.US,D,20160108,000000,1.04588,1.08952,1.02397,1.05459,64421.290132708,0
+VOC.US,D,20160111,000000,1.04157,1.04157,1.02397,1.02397,94754.580818163,0
+VOC.US,D,20160112,000000,1.02397,1.03259,0.862904,0.928174,341452.69118954,0
+VOC.US,D,20160113,000000,0.980521,1.00234,0.939908,0.963006,184645.05751986,0
+VOC.US,D,20160114,000000,1.00234,1.01984,0.958518,0.993533,67058.967583616,0
+VOC.US,D,20160115,000000,0.958518,0.989048,0.90214,0.958518,244837.11875382,0
+VOC.US,D,20160119,000000,0.958518,0.993533,0.849795,0.880322,360733.48066217,0
+VOC.US,D,20160120,000000,0.867213,0.915157,0.753816,0.906265,271127.71604264,0
+VOC.US,D,20160121,000000,0.919466,0.993533,0.898839,0.989048,60753.849442072,0
+VOC.US,D,20160122,000000,1.00665,1.11134,1.00665,1.09382,317548.87564704,0
+VOC.US,D,20160125,000000,1.06752,1.14168,1.01087,1.09382,304867.73405613,0
+VOC.US,D,20160126,000000,1.11986,1.21144,1.09823,1.12435,151677.36193617,0
+VOC.US,D,20160127,000000,1.12435,1.18092,1.10253,1.18092,138125.72133541,0
+VOC.US,D,20160128,000000,1.2141,1.26754,1.2097,1.23638,57432.208483421,0
+VOC.US,D,20160129,000000,1.24967,1.3516,1.1876,1.2141,184113.81313666,0
+VOC.US,D,20160201,000000,1.19192,1.29862,1.15213,1.28056,226973.3445867,0
+VOC.US,D,20160202,000000,1.25846,1.29403,1.18302,1.22308,340321.47881708,0
+VOC.US,D,20160203,000000,1.24967,1.29706,1.1876,1.26754,53301.156164731,0
+VOC.US,D,20160204,000000,1.28524,1.31943,1.22308,1.23197,41492.695285454,0
+VOC.US,D,20160205,000000,1.2185,1.25846,1.17863,1.24078,43158.424593783,0
+VOC.US,D,20160208,000000,1.22308,1.22308,1.15213,1.20521,48311.604195973,0
+VOC.US,D,20160209,000000,1.19192,1.20521,1.13443,1.13865,32089.560617615,0
+VOC.US,D,20160210,000000,1.13865,1.16542,1.10776,1.11215,32160.465925435,0
+VOC.US,D,20160211,000000,1.10776,1.18146,1.08118,1.16973,122986.89269036,0
+VOC.US,D,20160212,000000,1.19631,1.26296,1.1624,1.22308,109007.6385409,0
+VOC.US,D,20160216,000000,1.22308,1.25407,1.2097,1.22308,86599.379567957,0
+VOC.US,D,20160217,000000,1.1876,1.30266,1.1876,1.28056,51557.976443245,0
+VOC.US,D,20160218,000000,1.28056,1.28056,1.22739,1.24967,125241.68147904,0
+VOC.US,D,20160219,000000,1.24078,1.26296,1.20575,1.24078,31270.33159957,0
+VOC.US,D,20160222,000000,1.24967,1.28524,1.2141,1.27625,47476.012414584,0
+VOC.US,D,20160223,000000,1.25846,1.2669,1.20521,1.22308,45683.744403069,0
+VOC.US,D,20160224,000000,1.20089,1.24967,1.1876,1.23197,41778.498218514,0
+VOC.US,D,20160225,000000,1.20521,1.23638,1.17413,1.22308,57940.544997947,0
+VOC.US,D,20160226,000000,1.19631,1.23197,1.19631,1.22739,45061.959396031,0
+VOC.US,D,20160229,000000,1.23197,1.30724,1.23197,1.25407,45783.011834018,0
+VOC.US,D,20160301,000000,1.28945,1.30724,1.2185,1.28945,34984.678878456,0
+VOC.US,D,20160302,000000,1.26296,1.32933,1.23638,1.32062,63207.173092649,0
+VOC.US,D,20160303,000000,1.31622,1.32493,1.25846,1.31173,150737.04846938,0
+VOC.US,D,20160304,000000,1.32062,1.48452,1.31173,1.45355,206806.78419177,0
+VOC.US,D,20160307,000000,1.46234,1.5289,1.40908,1.45355,145011.17215019,0
+VOC.US,D,20160308,000000,1.44007,1.44007,1.334,1.39148,103720.2842793,0
+VOC.US,D,20160309,000000,1.43585,1.52432,1.3693,1.51551,166419.12085742,0
+VOC.US,D,20160310,000000,1.5289,1.54229,1.40477,1.50662,61325.455308192,0
+VOC.US,D,20160311,000000,1.551,1.551,1.45794,1.49333,78292.550044105,0
+VOC.US,D,20160314,000000,1.50662,1.50662,1.39588,1.42677,55335.593073724,0
+VOC.US,D,20160315,000000,1.40267,1.40267,1.24967,1.28524,131994.0484853,0
+VOC.US,D,20160316,000000,1.28524,1.3693,1.28524,1.33226,46699.326581232,0
+VOC.US,D,20160317,000000,1.33823,1.40477,1.33823,1.33823,92570.697337303,0
+VOC.US,D,20160318,000000,1.39148,1.41788,1.11665,1.22739,321349.40014619,0
+VOC.US,D,20160321,000000,1.22739,1.25407,1.15643,1.19192,119929.23764698,0
+VOC.US,D,20160322,000000,1.23197,1.23197,1.16973,1.17413,32317.548453529,0
+VOC.US,D,20160323,000000,1.17863,1.20521,1.14104,1.20089,105657.63545912,0
+VOC.US,D,20160324,000000,1.16102,1.24967,1.15643,1.24967,64006.766794683,0
+VOC.US,D,20160328,000000,1.26296,1.26296,1.10776,1.18302,91304.219454546,0
+VOC.US,D,20160329,000000,1.16542,1.24517,1.16542,1.24517,44731.431576501,0
+VOC.US,D,20160330,000000,1.20521,1.28524,1.20099,1.22308,66120.835818612,0
+VOC.US,D,20160331,000000,1.26223,1.28046,1.13865,1.2097,135049.52182691,0
+VOC.US,D,20160401,000000,1.20521,1.2097,1.15643,1.17863,51977.954035718,0
+VOC.US,D,20160404,000000,1.15643,1.17404,1.12994,1.12994,27218.911395816,0
+VOC.US,D,20160405,000000,1.10776,1.1986,1.09905,1.1876,57742.010136051,0
+VOC.US,D,20160406,000000,1.16973,1.2141,1.14333,1.2097,55997.739563675,0
+VOC.US,D,20160407,000000,1.2097,1.2097,1.1876,1.1876,14902.114002014,0
+VOC.US,D,20160408,000000,1.2141,1.2141,1.18302,1.18302,33629.842073646,0
+VOC.US,D,20160411,000000,1.19631,1.2185,1.1876,1.2141,43478.043904418,0
+VOC.US,D,20160412,000000,1.19631,1.32502,1.19631,1.27625,144859.54387654,0
+VOC.US,D,20160413,000000,1.24078,1.32062,1.24078,1.28524,69006.136421446,0
+VOC.US,D,20160414,000000,1.27176,1.31622,1.27176,1.27176,42703.539772844,0
+VOC.US,D,20160415,000000,1.29862,1.29862,1.20521,1.2185,58008.177753099,0
+VOC.US,D,20160418,000000,1.2185,1.25846,1.17413,1.2185,78085.288375093,0
+VOC.US,D,20160419,000000,1.21758,1.32062,1.20979,1.32062,162895.6724842,0
+VOC.US,D,20160420,000000,1.37379,1.41788,1.31622,1.41788,107740.06980725,0
+VOC.US,D,20160421,000000,1.44897,1.46234,1.39588,1.40477,60137.518689482,0
+VOC.US,D,20160422,000000,1.47573,1.50662,1.41788,1.49782,191722.4980912,0
+VOC.US,D,20160425,000000,1.48452,1.48893,1.39588,1.442,119888.87616407,0
+VOC.US,D,20160426,000000,1.45355,1.48452,1.43585,1.48452,37455.456143265,0
+VOC.US,D,20160427,000000,1.48004,1.5289,1.44897,1.48452,55049.790140665,0
+VOC.US,D,20160428,000000,1.48452,1.57455,1.42825,1.57455,128036.44145804,0
+VOC.US,D,20160429,000000,1.53834,1.57428,1.50259,1.54751,88623.998818945,0
+VOC.US,D,20160502,000000,1.52945,1.52945,1.41605,1.4485,75701.779181447,0
+VOC.US,D,20160503,000000,1.42146,1.45244,1.32723,1.35867,78905.608244027,0
+VOC.US,D,20160504,000000,1.37663,1.38213,1.33602,1.3407,51397.621362483,0
+VOC.US,D,20160505,000000,1.37196,1.41275,1.35409,1.35409,34913.773570636,0
+VOC.US,D,20160506,000000,1.32723,1.42146,1.32723,1.38561,33975.641805631,0
+VOC.US,D,20160509,000000,1.39011,1.39653,1.26397,1.30898,37839.435656383,0
+VOC.US,D,20160510,000000,1.34949,1.43054,1.29551,1.34519,72337.595038104,0
+VOC.US,D,20160511,000000,1.35867,1.39011,1.2911,1.35409,16900.552831652,0
+VOC.US,D,20160512,000000,1.37196,1.47555,1.37196,1.47555,90042.104975347,0
+VOC.US,D,20160513,000000,1.48902,1.54751,1.43951,1.45748,47585.097503538,0
+VOC.US,D,20160516,000000,1.51158,1.52945,1.43493,1.43493,51012.550998475,0
+VOC.US,D,20160517,000000,1.46216,1.46647,1.42595,1.45748,31727.398122287,0
+VOC.US,D,20160518,000000,1.47097,1.50635,1.43951,1.43951,25801.896090303,0
+VOC.US,D,20160519,000000,1.46216,1.46216,1.39442,1.42146,16417.305887586,0
+VOC.US,D,20160520,000000,1.42146,1.453,1.42146,1.42595,13845.079490049,0
+VOC.US,D,20160523,000000,1.42146,1.43951,1.35867,1.43951,138312.25683752,0
+VOC.US,D,20160524,000000,1.43054,1.46216,1.36975,1.44419,64923.081541897,0
+VOC.US,D,20160525,000000,1.42146,1.6015,1.42146,1.57455,285782.20689273,0
+VOC.US,D,20160526,000000,1.56978,1.64193,1.54302,1.57455,52519.016076931,0
+VOC.US,D,20160527,000000,1.552,1.60608,1.52056,1.53394,80358.621628896,0
+VOC.US,D,20160531,000000,1.50259,1.55869,1.3991,1.46647,56524.620543323,0
+VOC.US,D,20160601,000000,1.46216,1.46647,1.3991,1.40799,51422.710932942,0
+VOC.US,D,20160602,000000,1.40349,1.41101,1.36288,1.38561,27734.883866569,0
+VOC.US,D,20160603,000000,1.39442,1.39442,1.36288,1.36288,49751.527370166,0
+VOC.US,D,20160606,000000,1.36738,1.42595,1.36738,1.40799,52788.456246647,0
+VOC.US,D,20160607,000000,1.40349,1.4485,1.388,1.43951,66096.837099042,0
+VOC.US,D,20160608,000000,1.46647,1.53385,1.46647,1.47555,65795.762253529,0
+VOC.US,D,20160609,000000,1.48452,1.53834,1.44419,1.53834,72573.218830244,0
+VOC.US,D,20160610,000000,1.49809,1.54302,1.44419,1.52945,45943.36691478,0
+VOC.US,D,20160613,000000,1.52945,1.54302,1.52945,1.52945,43051.521206608,0
+VOC.US,D,20160614,000000,1.51606,1.54952,1.41706,1.52945,72655.03264696,0
+VOC.US,D,20160615,000000,1.52945,1.57455,1.48902,1.52945,65782.672042854,0
+VOC.US,D,20160616,000000,1.48452,1.52945,1.42146,1.49809,91574.750475152,0
+VOC.US,D,20160617,000000,1.49342,1.5476,1.44419,1.50259,83284.283714643,0
+VOC.US,D,20160620,000000,1.54302,1.54302,1.49342,1.50259,37915.795218651,0
+VOC.US,D,20160621,000000,1.49342,1.52945,1.46647,1.52514,20838.524542894,0
+VOC.US,D,20160622,000000,1.46647,1.50699,1.38158,1.40799,139935.44296116,0
+VOC.US,D,20160623,000000,1.43493,1.50259,1.43493,1.49342,34465.433855034,0
+VOC.US,D,20160624,000000,1.39442,1.48004,1.39369,1.46216,68585.067978084,0
+VOC.US,D,20160627,000000,1.44419,1.48902,1.42595,1.46216,80895.32026655,0
+VOC.US,D,20160628,000000,1.47097,1.56538,1.47097,1.52056,133994.66901672,0
+VOC.US,D,20160629,000000,1.55795,1.55795,1.49342,1.49342,39581.524526979,0
+VOC.US,D,20160630,000000,1.453,1.51606,1.44419,1.48452,31456.867101681,0
+VOC.US,D,20160701,000000,1.46647,1.51377,1.46647,1.48902,33087.689181544,0
+VOC.US,D,20160705,000000,1.46216,1.48452,1.44419,1.46216,92354.708861173,0
+VOC.US,D,20160706,000000,1.44419,1.49809,1.44419,1.48902,39867.327460039,0
+VOC.US,D,20160707,000000,1.50699,1.50699,1.46216,1.46354,12670.233082014,0
+VOC.US,D,20160708,000000,1.47097,1.48452,1.39167,1.46216,85559.798670224,0
+VOC.US,D,20160711,000000,1.48902,1.49342,1.40799,1.42595,93083.397255387,0
+VOC.US,D,20160712,000000,1.4485,1.49333,1.43493,1.47555,125464.2150605,0
+VOC.US,D,20160713,000000,1.50699,1.56034,1.49342,1.52514,265791.27349101,0
+VOC.US,D,20160714,000000,1.51606,1.5476,1.51158,1.52056,19856.758742307,0
+VOC.US,D,20160715,000000,1.52056,1.52056,1.37287,1.47097,175601.90364558,0
+VOC.US,D,20160718,000000,1.49342,1.52056,1.43951,1.44419,133819.0420235,0
+VOC.US,D,20160719,000000,1.41275,1.48902,1.39011,1.48004,43726.757907234,0
+VOC.US,D,20160720,000000,1.46216,1.51606,1.43273,1.51606,97847.14309001,0
+VOC.US,D,20160721,000000,1.47555,1.54751,1.47097,1.52514,140393.60033476,0
+VOC.US,D,20160722,000000,1.53834,1.57455,1.47555,1.56978,198831.57333834,0
+VOC.US,D,20160725,000000,1.53394,1.58803,1.49828,1.58326,110805.36080687,0
+VOC.US,D,20160726,000000,1.60608,1.61956,1.49342,1.51158,122011.67199511,0
+VOC.US,D,20160727,000000,1.51158,1.59234,1.51158,1.57895,171871.19360334,0
+VOC.US,D,20160728,000000,1.62974,1.65283,1.52817,1.5651,240452.98902876,0
+VOC.US,D,20160729,000000,1.52349,1.5883,1.52349,1.55603,89107.245763011,0
+VOC.US,D,20160801,000000,1.52349,1.5651,1.47279,1.52817,120702.65092766,0
+VOC.US,D,20160802,000000,1.53284,1.53284,1.38498,1.399,173013.31448469,0
+VOC.US,D,20160803,000000,1.38498,1.45437,1.3759,1.44492,54105.113270322,0
+VOC.US,D,20160804,000000,1.44034,1.45437,1.3528,1.38498,165557.34865468,0
+VOC.US,D,20160805,000000,1.37122,1.43127,1.37122,1.42201,97304.990197909,0
+VOC.US,D,20160808,000000,1.47747,1.5234,1.45437,1.47279,73497.169533686,0
+VOC.US,D,20160809,000000,1.48655,1.49122,1.41743,1.44034,110893.71972891,0
+VOC.US,D,20160810,000000,1.44502,1.44502,1.38498,1.39414,76049.760615211,0
+VOC.US,D,20160811,000000,1.39414,1.43127,1.39414,1.41743,56675.15796608,0
+VOC.US,D,20160812,000000,1.44034,1.4497,1.42201,1.44502,54288.376219765,0
+VOC.US,D,20160815,000000,1.45437,1.45437,1.399,1.45071,71704.90152217,0
+VOC.US,D,20160816,000000,1.45437,1.45437,1.40349,1.40807,90554.804893431,0
+VOC.US,D,20160817,000000,1.42201,1.42385,1.38964,1.40807,85326.356579863,0
+VOC.US,D,20160818,000000,1.39414,1.41239,1.37682,1.37682,161343.39166839,0
+VOC.US,D,20160819,000000,1.3759,1.42201,1.37443,1.41293,30019.125629266,0
+VOC.US,D,20160822,000000,1.38498,1.41962,1.3759,1.38964,53991.66477781,0
+VOC.US,D,20160823,000000,1.39414,1.4067,1.3781,1.38964,55936.651913861,0
+VOC.US,D,20160824,000000,1.38048,1.40349,1.3759,1.3759,26970.197393001,0
+VOC.US,D,20160825,000000,1.38964,1.39414,1.38103,1.38498,32614.259895484,0
+VOC.US,D,20160826,000000,1.38048,1.399,1.37122,1.3759,50013.331583656,0
+VOC.US,D,20160829,000000,1.3759,1.38498,1.355,1.36197,73860.422879902,0
+VOC.US,D,20160830,000000,1.35738,1.38498,1.35738,1.3759,55619.214305005,0
+VOC.US,D,20160831,000000,1.37122,1.39414,1.34812,1.35738,92421.250765435,0
+VOC.US,D,20160901,000000,1.34812,1.35692,1.33428,1.34354,96249.046536833,0
+VOC.US,D,20160902,000000,1.3296,1.35738,1.31558,1.34354,57746.373539609,0
+VOC.US,D,20160906,000000,1.35738,1.35738,1.3296,1.33886,50284.953455151,0
+VOC.US,D,20160907,000000,1.3528,1.3528,1.33886,1.33886,31976.112125103,0
+VOC.US,D,20160908,000000,1.34986,1.41293,1.34986,1.38964,122337.83641108,0
+VOC.US,D,20160909,000000,1.3759,1.40349,1.31072,1.38498,75961.401693157,0
+VOC.US,D,20160912,000000,1.34812,1.43594,1.34812,1.41293,173582.73864903,0
+VOC.US,D,20160913,000000,1.36655,1.39203,1.34812,1.3528,61338.545518866,0
+VOC.US,D,20160914,000000,1.35482,1.35482,1.32044,1.32182,52235.39484565,0
+VOC.US,D,20160915,000000,1.32621,1.37122,1.3187,1.34812,64592.553722366,0
+VOC.US,D,20160916,000000,1.34354,1.3528,1.33951,1.34876,25861.892889228,0
+VOC.US,D,20160919,000000,1.33428,1.37315,1.3296,1.33428,62705.381683461,0
+VOC.US,D,20160920,000000,1.33886,1.34354,1.3296,1.33886,19177.158638123,0
+VOC.US,D,20160921,000000,1.33428,1.36197,1.32511,1.3373,54554.543836814,0
+VOC.US,D,20160922,000000,1.35738,1.35738,1.3296,1.34354,16360.58164133,0
+VOC.US,D,20160923,000000,1.33098,1.35738,1.30981,1.32044,104285.34504008,0
+VOC.US,D,20160926,000000,1.32511,1.33886,1.31558,1.31558,24462.331197947,0
+VOC.US,D,20160927,000000,1.31558,1.31558,1.29725,1.29725,53908.760110205,0
+VOC.US,D,20160928,000000,1.3054,1.35234,1.23261,1.33886,222693.93654704,0
+VOC.US,D,20160929,000000,1.33886,1.37654,1.33886,1.3528,44239.457825318,0
+VOC.US,D,20160930,000000,1.36132,1.38498,1.35738,1.38039,28197.404643734,0
+VOC.US,D,20161003,000000,1.3759,1.41751,1.3759,1.40807,130778.84059435,0
+VOC.US,D,20161004,000000,1.38964,1.41293,1.38048,1.38498,36600.229045865,0
+VOC.US,D,20161005,000000,1.40349,1.45895,1.40349,1.44044,142899.28482803,0
+VOC.US,D,20161006,000000,1.44034,1.47279,1.42788,1.4497,65506.686767801,0
+VOC.US,D,20161007,000000,1.43594,1.46354,1.40807,1.45895,97339.897426374,0
+VOC.US,D,20161010,000000,1.47747,1.52908,1.47747,1.4959,187101.6537231,0
+VOC.US,D,20161011,000000,1.49122,1.51423,1.48178,1.49122,52363.024399726,0
+VOC.US,D,20161012,000000,1.48655,1.50818,1.4683,1.48178,50205.321340215,0
+VOC.US,D,20161013,000000,1.48178,1.49122,1.4683,1.49122,43241.329261388,0
+VOC.US,D,20161014,000000,1.47555,1.49223,1.4683,1.4706,34954.135053549,0
+VOC.US,D,20161017,000000,1.47747,1.49323,1.47747,1.49021,11016.50313347,0
+VOC.US,D,20161018,000000,1.4959,1.52349,1.48178,1.50964,166098.41069589,0
+VOC.US,D,20161019,000000,1.51065,1.5883,1.51065,1.55127,124891.5183435,0
+VOC.US,D,20161020,000000,1.55603,1.55603,1.5157,1.53284,25879.34650346,0
+VOC.US,D,20161021,000000,1.56969,1.57895,1.52349,1.52349,160405.25990338,0
+VOC.US,D,20161024,000000,1.56052,1.56099,1.50506,1.50506,170093.1066534,0
+VOC.US,D,20161025,000000,1.519,1.54668,1.45895,1.52817,237321.15612489,0
+VOC.US,D,20161026,000000,1.5421,1.57207,1.47628,1.48655,110623.18870831,0
+VOC.US,D,20161027,000000,1.48178,1.51047,1.45813,1.50094,93440.105496266,0
+VOC.US,D,20161028,000000,1.49627,1.50332,1.377,1.39606,265077.85700925,0
+VOC.US,D,20161031,000000,1.37232,1.41174,1.37232,1.38662,64871.811550088,0
+VOC.US,D,20161101,000000,1.38662,1.38745,1.35326,1.37232,62902.825694467,0
+VOC.US,D,20161102,000000,1.3627,1.39148,1.3627,1.37232,84944.558768524,0
+VOC.US,D,20161103,000000,1.38186,1.4056,1.3627,1.3627,46472.429596207,0
+VOC.US,D,20161104,000000,1.36738,1.38883,1.36738,1.37232,33054.963654858,0
+VOC.US,D,20161107,000000,1.38662,1.41046,1.3627,1.377,67031.696311378,0
+VOC.US,D,20161108,000000,1.38186,1.38186,1.3627,1.3627,37236.195114467,0
+VOC.US,D,20161109,000000,1.3627,1.45336,1.3627,1.42008,41751.226946275,0
+VOC.US,D,20161110,000000,1.4056,1.4056,1.3627,1.3627,46463.702789091,0
+VOC.US,D,20161111,000000,1.3627,1.4056,1.31218,1.40092,131970.04976573,0
+VOC.US,D,20161114,000000,1.42458,1.45336,1.36738,1.41999,108348.76460362,0
+VOC.US,D,20161115,000000,1.4342,1.45336,1.42962,1.4342,57887.09330436,0
+VOC.US,D,20161116,000000,1.4485,1.4485,1.38662,1.42458,30747.81402348,0
+VOC.US,D,20161117,000000,1.42274,1.42458,1.34848,1.34848,73602.982069971,0
+VOC.US,D,20161118,000000,1.38662,1.42036,1.34335,1.35812,66760.074439883,0
+VOC.US,D,20161121,000000,1.38186,1.41899,1.38186,1.39606,105284.5644549,0
+VOC.US,D,20161122,000000,1.377,1.40092,1.37425,1.39606,22062.459240958,0
+VOC.US,D,20161123,000000,1.4056,1.42962,1.39606,1.42962,20174.196351163,0
+VOC.US,D,20161125,000000,1.42458,1.42458,1.40092,1.41046,7689.4079203715,0
+VOC.US,D,20161128,000000,1.42962,1.42962,1.35326,1.35812,40244.76186782,0
+VOC.US,D,20161129,000000,1.35812,1.39011,1.33418,1.33418,105170.02511149,0
+VOC.US,D,20161130,000000,1.38662,1.42962,1.36975,1.42458,124105.01485214,0
+VOC.US,D,20161201,000000,1.42962,1.47719,1.39148,1.40422,194044.91963504,0
+VOC.US,D,20161202,000000,1.38186,1.46748,1.38186,1.45336,65703.039927918,0
+VOC.US,D,20161205,000000,1.45336,1.51148,1.45336,1.50094,240978.77915752,0
+VOC.US,D,20161206,000000,1.51047,1.51047,1.48801,1.50094,53453.875289267,0
+VOC.US,D,20161207,000000,1.47719,1.51047,1.45813,1.50561,53613.13951914,0
+VOC.US,D,20161208,000000,1.51515,1.51515,1.4342,1.47719,133183.0759549,0
+VOC.US,D,20161209,000000,1.47243,1.49627,1.47243,1.48178,165018.46831525,0
+VOC.US,D,20161212,000000,1.48655,1.55319,1.4859,1.50094,303098.3739133,0
+VOC.US,D,20161213,000000,1.49122,1.51047,1.47719,1.50561,125844.92202096,0
+VOC.US,D,20161214,000000,1.51515,1.51515,1.49122,1.50094,110857.72164956,0
+VOC.US,D,20161215,000000,1.48178,1.4893,1.4485,1.47252,108937.82408396,0
+VOC.US,D,20161216,000000,1.47719,1.51515,1.46757,1.51515,52080.494019336,0
+VOC.US,D,20161219,000000,1.51047,1.51047,1.48655,1.50772,71933.980208974,0
+VOC.US,D,20161220,000000,1.52945,1.55319,1.48655,1.54843,202007.04027779,0
+VOC.US,D,20161221,000000,1.54843,1.56759,1.54843,1.56759,63998.039987566,0
+VOC.US,D,20161222,000000,1.55319,1.56759,1.55319,1.56281,27671.614514975,0
+VOC.US,D,20161223,000000,1.55815,1.56281,1.54843,1.55319,47569.825591085,0
+VOC.US,D,20161227,000000,1.54843,1.56759,1.52009,1.52477,99816.128945631,0
+VOC.US,D,20161228,000000,1.56281,1.56759,1.50561,1.50561,196049.90357001,0
+VOC.US,D,20161229,000000,1.50094,1.50094,1.4485,1.45813,121922.22222217,0
+VOC.US,D,20161230,000000,1.45336,1.55319,1.43897,1.51515,330677.26610266,0
+VOC.US,D,20170103,000000,1.55319,1.57244,1.52009,1.54365,144098.12995564,0
+VOC.US,D,20170104,000000,1.55319,1.57244,1.54365,1.55319,74400.394070224,0
+VOC.US,D,20170105,000000,1.53431,1.56759,1.53431,1.56759,73186.277030167,0
+VOC.US,D,20170106,000000,1.57244,1.60572,1.53431,1.59619,237131.3480701,0
+VOC.US,D,20170109,000000,1.60572,1.60572,1.55301,1.56759,83838.43596653,0
+VOC.US,D,20170110,000000,1.56281,1.60572,1.55815,1.60572,137029.41619142,0
+VOC.US,D,20170111,000000,1.60572,1.66751,1.59142,1.66292,101342.2293401,0
+VOC.US,D,20170112,000000,1.66751,1.76458,1.65669,1.72956,190944.72140696,0
+VOC.US,D,20170113,000000,1.74368,1.84883,1.73928,1.77724,112540.90457212,0
+VOC.US,D,20170117,000000,1.77724,1.79805,1.68181,1.69152,92387.43438786,0
+VOC.US,D,20170118,000000,1.70106,1.76294,1.69629,1.71518,113939.37541251,0
+VOC.US,D,20170119,000000,1.73434,1.73434,1.68181,1.72508,122456.73915804,0
+VOC.US,D,20170120,000000,1.71518,1.84654,1.71518,1.83453,297691.02605384,0
+VOC.US,D,20170123,000000,1.87735,2.04317,1.86771,1.97259,401273.86312106,0
+VOC.US,D,20170124,000000,1.99633,2.00128,1.93931,1.97479,172894.41173773,0
+VOC.US,D,20170125,000000,2.01549,2.01549,1.97259,1.97745,274868.24374288,0
+VOC.US,D,20170126,000000,1.9725,2.01128,1.94344,1.95801,123880.2995689,0
+VOC.US,D,20170127,000000,1.96259,1.96259,1.77824,1.80758,103069.04629824,0
+VOC.US,D,20170130,000000,1.82207,1.87046,1.71976,1.78806,118566.76488594,0
+VOC.US,D,20170131,000000,1.81702,1.81702,1.71032,1.74038,63575.880693314,0
+VOC.US,D,20170201,000000,1.77329,1.81216,1.74635,1.77824,75734.504708133,0
+VOC.US,D,20170202,000000,1.80254,1.80254,1.71976,1.7436,77284.60382217,0
+VOC.US,D,20170203,000000,1.71976,1.74909,1.71976,1.73452,38742.660192923,0
+VOC.US,D,20170206,000000,1.70041,1.74909,1.63239,1.65183,110098.48943044,0
+VOC.US,D,20170207,000000,1.65678,1.65678,1.60829,1.64697,80700.057957321,0
+VOC.US,D,20170208,000000,1.6665,1.7281,1.63239,1.70041,110123.5790009,0
+VOC.US,D,20170209,000000,1.73452,1.74909,1.70041,1.74405,70564.9623426,0
+VOC.US,D,20170210,000000,1.74909,1.79786,1.7249,1.76843,44863.424534135,0
+VOC.US,D,20170213,000000,1.74405,1.75881,1.66154,1.74909,95093.835444809,0
+VOC.US,D,20170214,000000,1.77824,1.77824,1.70041,1.73928,43316.597972766,0
+VOC.US,D,20170215,000000,1.75881,1.75881,1.71976,1.72956,75395.250081486,0
+VOC.US,D,20170216,000000,1.71976,1.7249,1.70041,1.70527,17656.512498104,0
+VOC.US,D,20170217,000000,1.70041,1.72865,1.67603,1.68584,57482.38762434,0
+VOC.US,D,20170221,000000,1.70041,1.74405,1.70041,1.7149,65099.799386002,0
+VOC.US,D,20170222,000000,1.71976,1.73525,1.69565,1.70527,72385.592477243,0
+VOC.US,D,20170223,000000,1.7149,1.72544,1.71032,1.71967,43589.310695151,0
+VOC.US,D,20170224,000000,1.70527,1.71032,1.67603,1.70041,59054.303756169,0
+VOC.US,D,20170227,000000,1.70041,1.72956,1.70041,1.71976,56451.533533724,0
+VOC.US,D,20170228,000000,1.7249,1.73452,1.71032,1.7249,74136.408154956,0
+VOC.US,D,20170301,000000,1.74909,1.79264,1.73021,1.77824,136507.98946622,0
+VOC.US,D,20170302,000000,1.77329,1.78301,1.77329,1.77329,62380.308118377,0
+VOC.US,D,20170303,000000,1.78806,1.82207,1.77329,1.79786,71484.549642483,0
+VOC.US,D,20170306,000000,1.79786,1.84617,1.79786,1.83169,72482.678206413,0
+VOC.US,D,20170307,000000,1.85112,1.85112,1.82693,1.82693,42075.20966047,0
+VOC.US,D,20170308,000000,1.82693,1.83169,1.82207,1.82207,84227.869734096,0
+VOC.US,D,20170309,000000,1.81702,1.8305,1.71976,1.71976,147635.75939042,0
+VOC.US,D,20170310,000000,1.72956,1.72956,1.65678,1.65678,77390.416358456,0
+VOC.US,D,20170313,000000,1.65678,1.67603,1.65678,1.66842,12077.901048993,0
+VOC.US,D,20170314,000000,1.65678,1.65788,1.60343,1.63239,66641.171692923,0
+VOC.US,D,20170315,000000,1.66154,1.72956,1.63725,1.71032,54303.648132219,0
+VOC.US,D,20170316,000000,1.71032,1.71499,1.69565,1.70225,13016.032813998,0
+VOC.US,D,20170317,000000,1.67612,1.7249,1.67126,1.71976,38438.312794741,0
+VOC.US,D,20170320,000000,1.6907,1.70527,1.66962,1.68593,37569.995486667,0
+VOC.US,D,20170321,000000,1.67603,1.7249,1.67603,1.67603,42608.635745455,0
+VOC.US,D,20170322,000000,1.67603,1.67603,1.65678,1.6665,15230.460119765,0
+VOC.US,D,20170323,000000,1.66154,1.66632,1.65678,1.65678,27823.242788622,0
+VOC.US,D,20170324,000000,1.66154,1.66466,1.61791,1.62763,87112.079486041,0
+VOC.US,D,20170327,000000,1.60829,1.62461,1.60829,1.62259,21438.492532141,0
+VOC.US,D,20170328,000000,1.61791,1.65183,1.61296,1.63725,57844.550119667,0
+VOC.US,D,20170329,000000,1.65678,1.74909,1.65678,1.7249,91834.372986863,0
+VOC.US,D,20170330,000000,1.74405,1.74405,1.68107,1.6907,33707.292486804,0
+VOC.US,D,20170331,000000,1.70041,1.71032,1.68584,1.70527,31898.661711945,0
+VOC.US,D,20170403,000000,1.68584,1.70225,1.64697,1.66255,41130.532790127,0
+VOC.US,D,20170404,000000,1.64697,1.66154,1.62763,1.63239,61867.608200293,0
+VOC.US,D,20170405,000000,1.63239,2.05996,1.63239,1.84617,1090542.1787388,0
+VOC.US,D,20170406,000000,1.82207,1.89495,1.82207,1.86552,104271.16397851,0
+VOC.US,D,20170407,000000,1.86552,2.00999,1.86552,1.92391,248312.5696879,0
+VOC.US,D,20170410,000000,1.96259,2.01137,1.89192,1.97745,92479.065862581,0
+VOC.US,D,20170411,000000,2.00165,2.03566,1.95306,2.03566,82949.392491555,0
+VOC.US,D,20170412,000000,2.04061,2.07453,2.00165,2.06481,325289.55355921,0
+VOC.US,D,20170413,000000,2.07453,2.07453,1.96773,2.02621,63155.903100841,0
+VOC.US,D,20170417,000000,1.99194,2.03575,1.98304,2.0231,57922.000532825,0
+VOC.US,D,20170418,000000,1.9725,2.05518,1.9725,2.04547,119901.96637474,0
+VOC.US,D,20170419,000000,2.05518,2.05518,1.98469,2.00165,133235.4367976,0
+VOC.US,D,20170420,000000,1.96773,2.04547,1.9482,1.98708,142860.01419601,0
+VOC.US,D,20170421,000000,2.06481,2.57487,2.05115,2.31755,962198.11732993,0
+VOC.US,D,20170424,000000,2.5459,2.64775,2.32222,2.46808,525425.78456145,0
+VOC.US,D,20170425,000000,2.4777,2.5459,2.43892,2.53618,332007.01333701,0
+VOC.US,D,20170426,000000,2.55076,2.72548,2.51675,2.6528,642911.51621586,0
+VOC.US,D,20170427,000000,2.59705,2.63244,2.34973,2.46569,388594.90323193,0
+VOC.US,D,20170428,000000,2.43543,2.55177,2.37484,2.46578,139791.45064373,0
+VOC.US,D,20170501,000000,2.49612,2.52638,2.32947,2.40528,95860.703620156,0
+VOC.US,D,20170502,000000,2.37989,2.37989,2.1475,2.17775,358328.15445074,0
+VOC.US,D,20170503,000000,2.1475,2.23285,2.13732,2.20315,93774.996719355,0
+VOC.US,D,20170504,000000,2.18784,2.18784,2.07177,2.13246,101571.3080269,0
+VOC.US,D,20170505,000000,2.13246,2.29398,2.12723,2.23852,80611.699035269,0
+VOC.US,D,20170508,000000,2.32947,2.35953,2.24338,2.29866,78810.704216637,0
+VOC.US,D,20170509,000000,2.24861,2.34413,2.24861,2.29894,101436.0425166,0
+VOC.US,D,20170510,000000,2.29894,2.38062,2.25869,2.2686,36048.258495758,0
+VOC.US,D,20170511,000000,2.25375,2.31416,2.17775,2.24861,86826.276552981,0
+VOC.US,D,20170512,000000,2.30407,2.30407,2.20809,2.21314,54803.257839628,0
+VOC.US,D,20170515,000000,2.30407,2.3445,2.24861,2.30407,88441.826720391,0
+VOC.US,D,20170516,000000,2.29894,2.35459,2.28217,2.30407,65384.511468172,0
+VOC.US,D,20170517,000000,2.29894,2.30911,2.22313,2.25375,50344.950254076,0
+VOC.US,D,20170518,000000,2.23852,2.23852,2.13732,2.1981,117107.20639574,0
+VOC.US,D,20170519,000000,2.23339,2.29894,2.17775,2.22313,167776.13936401,0
+VOC.US,D,20170522,000000,2.2575,2.29398,2.17876,2.20809,85188.909367781,0
+VOC.US,D,20170523,000000,2.1981,2.25869,2.13246,2.23852,128888.39600278,0
+VOC.US,D,20170524,000000,2.23852,2.33717,2.18279,2.20754,81145.125120254,0
+VOC.US,D,20170525,000000,2.1981,2.24861,2.12723,2.14236,129221.10552409,0
+VOC.US,D,20170526,000000,2.20809,2.27382,2.12723,2.18279,109284.71466684,0
+VOC.US,D,20170530,000000,2.17262,2.1959,2.17262,2.1959,36362.423551945,0
+VOC.US,D,20170531,000000,2.21808,2.26402,2.15245,2.1981,68213.087824751,0
+VOC.US,D,20170601,000000,2.20809,2.27887,2.153,2.24338,52330.29887304,0
+VOC.US,D,20170602,000000,2.20809,2.26722,2.13246,2.26722,51242.720536168,0
+VOC.US,D,20170605,000000,2.2686,2.3193,2.22093,2.26374,84893.288776716,0
+VOC.US,D,20170606,000000,2.25869,2.3951,2.24641,2.37989,108024.78188942,0
+VOC.US,D,20170607,000000,2.38502,2.39006,2.24861,2.29398,93464.104215836,0
+VOC.US,D,20170608,000000,2.24861,2.29398,2.19278,2.20315,58319.070256618,0
+VOC.US,D,20170609,000000,2.22835,2.37484,2.20066,2.29894,98029.315188563,0
+VOC.US,D,20170612,000000,2.28876,2.40014,2.28876,2.31416,88244.382709384,0
+VOC.US,D,20170613,000000,2.36467,2.42536,2.30911,2.40528,56951.143241134,0
+VOC.US,D,20170614,000000,2.3698,2.42536,2.31416,2.38502,50524.94065085,0
+VOC.US,D,20170615,000000,2.38502,2.45066,2.32424,2.35467,69729.370561212,0
+VOC.US,D,20170616,000000,2.32424,2.38502,2.29894,2.35477,71464.914326471,0
+VOC.US,D,20170619,000000,2.33433,2.42013,2.33433,2.37484,29941.67521611,0
+VOC.US,D,20170620,000000,2.35963,2.37989,2.17775,2.23339,109451.61485294,0
+VOC.US,D,20170621,000000,2.20315,2.26374,2.0869,2.11716,220702.04282274,0
+VOC.US,D,20170622,000000,2.12229,2.20809,2.10707,2.13246,67446.219649403,0
+VOC.US,D,20170623,000000,2.11212,2.25869,2.11212,2.21808,45792.829492023,0
+VOC.US,D,20170626,000000,2.25375,2.25869,2.16262,2.24577,41407.60891607,0
+VOC.US,D,20170627,000000,2.25869,2.33955,2.21396,2.31397,56164.639749775,0
+VOC.US,D,20170628,000000,2.3445,2.3445,2.18279,2.25869,92155.083148387,0
+VOC.US,D,20170629,000000,2.2686,2.31636,2.11716,2.17262,88688.359021427,0
+VOC.US,D,20170630,000000,2.17775,2.22313,2.11716,2.15676,63700.237694721,0
+VOC.US,D,20170703,000000,2.15245,2.23028,2.1475,2.15749,27656.342602522,0
+VOC.US,D,20170705,000000,2.18279,2.18784,2.12229,2.15245,75414.885397497,0
+VOC.US,D,20170706,000000,2.13732,2.24861,2.13732,2.20315,36070.075513549,0
+VOC.US,D,20170707,000000,2.21808,2.21808,2.13989,2.18279,58025.631367332,0
+VOC.US,D,20170710,000000,2.16766,2.24861,2.16766,2.2135,53717.861204535,0
+VOC.US,D,20170711,000000,2.21808,2.23339,2.20809,2.21194,17601.969953627,0
+VOC.US,D,20170712,000000,2.23339,2.23339,2.14301,2.16766,61087.649814272,0
+VOC.US,D,20170713,000000,2.20315,2.21543,2.15749,2.18279,35021.7678087,0
+VOC.US,D,20170714,000000,2.18784,2.22835,2.17262,2.19278,61755.25055867,0
+VOC.US,D,20170717,000000,2.20315,2.25796,2.17977,2.23339,57856.549479453,0
+VOC.US,D,20170718,000000,2.27382,2.27382,2.21863,2.24861,102255.27153464,0
+VOC.US,D,20170719,000000,2.24861,2.29362,2.23852,2.24861,57880.548199023,0
+VOC.US,D,20170720,000000,2.31416,2.31416,2.2686,2.27887,39545.526447624,0
+VOC.US,D,20170721,000000,2.3193,2.32947,2.22404,2.28876,74769.101670889,0
+VOC.US,D,20170724,000000,2.28381,2.33964,2.22313,2.25869,187383.09325262,0
+VOC.US,D,20170725,000000,2.2686,2.32947,2.26374,2.27887,200813.64940464,0
+VOC.US,D,20170726,000000,2.25375,2.32424,2.22945,2.2686,116306.52184281,0
+VOC.US,D,20170727,000000,2.26374,2.2686,2.2014,2.22963,127183.39606242,0
+VOC.US,D,20170728,000000,2.24806,2.25659,2.13393,2.17014,105026.03279408,0
+VOC.US,D,20170731,000000,2.2686,2.2686,2.14273,2.17014,44980.145579315,0
+VOC.US,D,20170801,000000,2.17555,2.17692,2.13898,2.1497,46734.233809697,0
+VOC.US,D,20170802,000000,2.1497,2.17133,2.09772,2.1133,130890.10738509,0
+VOC.US,D,20170803,000000,2.15484,2.15484,2.03355,2.03566,115309.48412978,0
+VOC.US,D,20170804,000000,1.9889,2.09772,1.91649,2.04592,68815.237515777,0
+VOC.US,D,20170807,000000,1.99404,2.01485,1.93684,1.98313,72980.106212043,0
+VOC.US,D,20170808,000000,1.93711,2.01329,1.91649,1.99935,58820.861665806,0
+VOC.US,D,20170809,000000,2.0099,2.07141,1.97882,1.98396,56857.330064633,0
+VOC.US,D,20170810,000000,2.0099,2.02658,1.86479,1.86992,125253.68083883,0
+VOC.US,D,20170811,000000,1.88045,1.94233,1.83866,1.89586,110132.30580802,0
+VOC.US,D,20170814,000000,1.95279,1.95279,1.89586,1.91649,66490.634270166,0
+VOC.US,D,20170815,000000,1.94233,2.00531,1.85956,1.86992,125079.1446965,0
+VOC.US,D,20170816,000000,1.86479,1.9164,1.86249,1.87816,30825.264436638,0
+VOC.US,D,20170817,000000,1.86479,1.88045,1.84388,1.85424,32232.462084145,0
+VOC.US,D,20170818,000000,1.85424,1.88275,1.84929,1.86479,56172.275706002,0
+VOC.US,D,20170821,000000,1.84388,1.84388,1.7611,1.78172,144651.19135664,0
+VOC.US,D,20170822,000000,1.78172,1.80767,1.72535,1.7611,74732.012740645,0
+VOC.US,D,20170823,000000,1.7457,1.79833,1.74038,1.75075,37302.73701873,0
+VOC.US,D,20170824,000000,1.7611,1.77678,1.75075,1.7611,15577.350702639,0
+VOC.US,D,20170825,000000,1.7457,1.7975,1.7457,1.77678,23316.93776393,0
+VOC.US,D,20170828,000000,1.79218,1.79218,1.71463,1.73534,57820.551400098,0
+VOC.US,D,20170829,000000,1.73012,1.74176,1.68859,1.71957,45079.413010264,0
+VOC.US,D,20170830,000000,1.73012,1.77678,1.70463,1.77165,19877.484909208,0
+VOC.US,D,20170831,000000,1.75588,1.83563,1.75588,1.80767,63836.594055914,0
+VOC.US,D,20170901,000000,1.79218,1.81803,1.78686,1.78686,44343.088659824,0
+VOC.US,D,20170905,000000,1.78686,1.81803,1.76614,1.78686,33181.502358045,0
+VOC.US,D,20170906,000000,1.78686,1.82326,1.78686,1.80767,9814.3854531965,0
+VOC.US,D,20170907,000000,1.79218,1.7975,1.77678,1.79373,15768.249608309,0
+VOC.US,D,20170908,000000,1.78172,1.78686,1.71957,1.72498,50577.301493548,0
+VOC.US,D,20170911,000000,1.71463,1.75075,1.71307,1.75075,13242.929799022,0
+VOC.US,D,20170912,000000,1.75588,1.7611,1.73012,1.73534,29702.7788713,0
+VOC.US,D,20170913,000000,1.7457,1.80758,1.73534,1.77201,16436.941203597,0
+VOC.US,D,20170914,000000,1.77165,1.7931,1.77165,1.78172,25356.82892737,0
+VOC.US,D,20170915,000000,1.75075,1.80684,1.75075,1.75075,120120.13655265,0
+VOC.US,D,20170918,000000,1.6731,1.74038,1.63158,1.71967,93039.763219805,0
+VOC.US,D,20170919,000000,1.7457,1.74735,1.71463,1.7457,21531.214857752,0
+VOC.US,D,20170920,000000,1.73534,1.79539,1.73534,1.76037,35103.581625415,0
+VOC.US,D,20170921,000000,1.7611,1.7611,1.74368,1.75588,27013.831428582,0
+VOC.US,D,20170922,000000,1.7611,1.78172,1.74094,1.7655,28371.94078606,0
+VOC.US,D,20170925,000000,1.78686,1.84388,1.78072,1.83866,72275.4165374,0
+VOC.US,D,20170926,000000,1.83866,1.84929,1.82848,1.84388,61511.990810303,0
+VOC.US,D,20170927,000000,1.86479,1.9351,1.86479,1.93234,60620.765633548,0
+VOC.US,D,20170928,000000,1.91649,1.94179,1.90099,1.93207,47543.645169736,0
+VOC.US,D,20170929,000000,1.91154,1.94233,1.89669,1.93207,55192.691607195,0
+VOC.US,D,20171002,000000,1.94233,2.02016,1.93785,2.02007,110256.66280942,0
+VOC.US,D,20171003,000000,2.02016,2.0616,1.96828,1.96828,112395.82140382,0
+VOC.US,D,20171004,000000,1.9889,2.0099,1.94233,1.94756,57646.015257771,0
+VOC.US,D,20171005,000000,1.96297,2.0099,1.96251,1.97873,43672.215362757,0
+VOC.US,D,20171006,000000,1.97873,1.98276,1.91649,1.91649,76048.669764321,0
+VOC.US,D,20171009,000000,1.91649,1.92492,1.90099,1.91154,20734.893708387,0
+VOC.US,D,20171010,000000,1.91649,1.93216,1.89072,1.89072,34065.091578573,0
+VOC.US,D,20171011,000000,1.87514,1.88495,1.81867,1.86479,56366.44716434,0
+VOC.US,D,20171012,000000,1.8337,1.94233,1.8337,1.94233,36602.410747644,0
+VOC.US,D,20171013,000000,1.86992,1.90099,1.84388,1.86414,47757.451944086,0
+VOC.US,D,20171016,000000,1.88531,1.93986,1.87688,1.89586,85698.336733197,0
+VOC.US,D,20171017,000000,1.89072,1.93711,1.88531,1.88531,37290.737658944,0
+VOC.US,D,20171018,000000,1.89072,1.92621,1.86992,1.89586,45058.686843363,0
+VOC.US,D,20171019,000000,1.87514,1.93207,1.84948,1.89072,62658.47509521,0
+VOC.US,D,20171020,000000,1.88045,1.88045,1.84388,1.86432,93241.57063437,0
+VOC.US,D,20171023,000000,1.88045,1.91649,1.83866,1.83866,122735.99698577,0
+VOC.US,D,20171024,000000,1.84388,1.90099,1.80767,1.84911,180902.34811785,0
+VOC.US,D,20171025,000000,1.86479,1.88513,1.75588,1.80263,191358.1538941,0
+VOC.US,D,20171026,000000,1.7975,1.80923,1.77165,1.79218,88844.350698632,0
+VOC.US,D,20171027,000000,1.75486,1.86698,1.72297,1.85626,155448.43346131,0
+VOC.US,D,20171030,000000,1.85085,1.8723,1.81877,1.84563,74682.924450616,0
+VOC.US,D,20171031,000000,1.81877,1.97359,1.81877,1.93601,422811.62308414,0
+VOC.US,D,20171101,000000,1.96818,2.00568,1.88807,1.96818,230622.24081221,0
+VOC.US,D,20171102,000000,1.94692,2.0109,1.93133,1.98414,92480.15671347,0
+VOC.US,D,20171103,000000,1.94152,2.1122,1.92025,2.1122,194195.45705779,0
+VOC.US,D,20171106,000000,2.10689,2.28831,2.04821,2.23486,420978.99358972,0
+VOC.US,D,20171107,000000,2.17629,2.29362,2.17629,2.2179,207596.56023579,0
+VOC.US,D,20171108,000000,2.22954,2.24027,2.16556,2.20828,106144.15495585,0
+VOC.US,D,20171109,000000,2.21881,2.24027,2.21881,2.21881,84603.122440098,0
+VOC.US,D,20171110,000000,2.24559,2.29307,2.20305,2.25631,62226.498142952,0
+VOC.US,D,20171113,000000,2.2829,2.2829,2.19764,2.26153,63815.867889013,0
+VOC.US,D,20171114,000000,2.2829,2.2829,2.16556,2.19764,103984.27019456,0
+VOC.US,D,20171115,000000,2.19764,2.19764,2.0109,2.16556,151887.89615785,0
+VOC.US,D,20171116,000000,2.18692,2.18692,2.08553,2.13347,99739.769383363,0
+VOC.US,D,20171117,000000,2.16556,2.2389,2.11248,2.20828,81415.65614086,0
+VOC.US,D,20171120,000000,2.20828,2.24027,2.19233,2.24027,72413.954600372,0
+VOC.US,D,20171121,000000,2.24027,2.24027,2.18692,2.22954,55206.872668758,0
+VOC.US,D,20171122,000000,2.22954,2.23183,2.15502,2.20965,33692.02057435,0
+VOC.US,D,20171124,000000,2.19233,2.23963,2.16006,2.17629,11578.291341583,0
+VOC.US,D,20171127,000000,2.19764,2.20653,2.14961,2.18692,61011.290252004,0
+VOC.US,D,20171128,000000,2.20305,2.24559,2.18636,2.24559,56941.325583128,0
+VOC.US,D,20171129,000000,2.26153,2.26153,2.20305,2.2509,43140.970979551,0
+VOC.US,D,20171130,000000,2.2509,2.66177,2.2135,2.60833,386340.11444325,0
+VOC.US,D,20171201,000000,2.60283,2.74612,2.56029,2.65087,274428.63083438,0
+VOC.US,D,20171204,000000,2.70962,2.70962,2.63574,2.65087,109116.72362985,0
+VOC.US,D,20171205,000000,2.68296,2.72026,2.64024,2.72026,121270.98424111,0
+VOC.US,D,20171206,000000,2.72026,2.72026,2.60054,2.65087,113066.69470088,0
+VOC.US,D,20171207,000000,2.6351,2.65325,2.54957,2.61897,25591.361868622,0
+VOC.US,D,20171208,000000,2.61897,2.67214,2.58211,2.64024,36757.311573959,0
+VOC.US,D,20171211,000000,2.64024,2.72026,2.64024,2.72026,83902.796169013,0
+VOC.US,D,20171212,000000,2.6989,2.74693,2.66691,2.6989,79983.368922893,0
+VOC.US,D,20171213,000000,2.68827,2.70431,2.59027,2.70431,97001.733650616,0
+VOC.US,D,20171214,000000,2.70962,2.74171,2.65087,2.65637,67500.76219388,0
+VOC.US,D,20171215,000000,2.66177,2.68213,2.53884,2.59229,83631.174297518,0
+VOC.US,D,20171218,000000,2.59229,2.66691,2.56029,2.61356,69250.487020704,0
+VOC.US,D,20171219,000000,2.58697,2.74693,2.56552,2.74693,110298.11514322,0
+VOC.US,D,20171220,000000,2.74693,2.84026,2.6296,2.76307,237633.1394793,0
+VOC.US,D,20171221,000000,2.71495,2.8002,2.71495,2.78434,76722.815614057,0
+VOC.US,D,20171222,000000,2.74171,2.79488,2.6989,2.70165,75930.85786825,0
+VOC.US,D,20171226,000000,2.8002,2.85382,2.72035,2.83292,145688.59055259,0
+VOC.US,D,20171227,000000,2.85392,3.12572,2.84833,3.01361,497793.4406785,0
+VOC.US,D,20171228,000000,3.06696,3.28038,3.04561,3.13636,278544.41124063,0
+VOC.US,D,20171229,000000,3.21107,3.22152,2.98711,3.15763,211741.79361605,0
+VOC.US,D,20180102,000000,3.20053,3.20053,3.05633,3.09373,148472.44202269,0
+VOC.US,D,20180103,000000,3.09373,3.09373,2.94431,3.02975,139898.35403091,0
+VOC.US,D,20180104,000000,3.0082,3.03846,2.81624,2.88042,359777.89528294,0
+VOC.US,D,20180105,000000,2.84833,2.85887,2.75757,2.81624,158272.64641433,0
+VOC.US,D,20180108,000000,2.81624,2.84833,2.76307,2.83229,99233.614570615,0
+VOC.US,D,20180109,000000,2.83229,2.94962,2.78957,2.94962,100909.16153695,0
+VOC.US,D,20180110,000000,2.94962,2.97556,2.91773,2.95503,64529.284370772,0
+VOC.US,D,20180111,000000,2.95503,3.16836,2.94962,3.14168,148247.72673946,0
+VOC.US,D,20180112,000000,3.20053,3.26653,3.12572,3.17367,232007.62144194,0
+VOC.US,D,20180116,000000,3.28038,3.28038,3.09373,3.19484,121780.41160653,0
+VOC.US,D,20180117,000000,3.20585,3.24252,3.15763,3.20585,61593.804627018,0
+VOC.US,D,20180118,000000,3.20053,3.21629,3.115,3.15763,106375.41534444,0
+VOC.US,D,20180119,000000,3.14699,3.24838,3.09373,3.22711,155139.72265957,0
+VOC.US,D,20180122,000000,3.26424,3.45638,3.26424,3.44025,273428.32056869,0
+VOC.US,D,20180123,000000,3.46711,3.55181,3.33914,3.46161,178459.93297617,0
+VOC.US,D,20180124,000000,3.49378,3.49378,3.33904,3.36022,124071.19847457,0
+VOC.US,D,20180125,000000,3.33904,3.46711,3.28798,3.38699,106676.49018995,0
+VOC.US,D,20180126,000000,3.38176,3.44585,3.31787,3.34959,82419.238959238,0
+VOC.US,D,20180129,000000,3.42017,3.42568,3.27909,3.30623,89403.957204966,0
+VOC.US,D,20180130,000000,3.28469,3.34445,3.07292,3.29,215863.02827674,0
+VOC.US,D,20180131,000000,3.21392,3.27304,3.12206,3.15424,80910.592179003,0
+VOC.US,D,20180201,000000,3.13792,3.23059,3.13755,3.19787,38106.694124321,0
+VOC.US,D,20180202,000000,3.18146,3.18146,3.09969,3.10537,86987.722484634,0
+VOC.US,D,20180205,000000,3.09447,3.09447,2.67103,2.77958,301447.91651742,0
+VOC.US,D,20180206,000000,2.71989,2.93157,2.71989,2.91002,93380.108697341,0
+VOC.US,D,20180207,000000,2.94797,3.01847,2.73089,2.83393,131014.46438649,0
+VOC.US,D,20180208,000000,2.8773,2.8883,2.77435,2.77435,30516.553634897,0
+VOC.US,D,20180209,000000,2.77958,2.86382,2.61319,2.71448,110045.03773685,0
+VOC.US,D,20180212,000000,2.74171,2.89911,2.66022,2.81688,88282.562490518,0
+VOC.US,D,20180213,000000,2.74171,2.87189,2.67919,2.83934,50139.870286842,0
+VOC.US,D,20180214,000000,2.86125,2.93643,2.82303,2.83393,40893.818147097,0
+VOC.US,D,20180215,000000,2.93157,3.0468,2.89004,2.92616,79615.752173118,0
+VOC.US,D,20180216,000000,2.8883,2.8883,2.70486,2.8068,55084.69736913,0
+VOC.US,D,20180220,000000,2.74171,2.85016,2.74171,2.74171,59536.459849345,0
+VOC.US,D,20180221,000000,2.71989,2.7253,2.67644,2.71448,108916.00706618,0
+VOC.US,D,20180222,000000,2.7253,2.83393,2.67644,2.77958,50488.942571495,0
+VOC.US,D,20180223,000000,2.79984,2.79984,2.71989,2.74712,52323.753767703,0
+VOC.US,D,20180226,000000,2.73612,2.78443,2.69276,2.74171,53578.232290675,0
+VOC.US,D,20180227,000000,2.71448,2.73612,2.63317,2.66022,41606.143777967,0
+VOC.US,D,20180228,000000,2.66554,2.68195,2.58413,2.59513,39975.321698104,0
+VOC.US,D,20180301,000000,2.58963,2.70376,2.58413,2.70376,82768.311243891,0
+VOC.US,D,20180302,000000,2.65472,2.82303,2.60265,2.75785,66107.745607937,0
+VOC.US,D,20180305,000000,2.71989,2.82303,2.71989,2.74712,23993.265315445,0
+VOC.US,D,20180306,000000,2.74712,2.77683,2.68195,2.71448,333185.13229771,0
+VOC.US,D,20180307,000000,2.67103,2.79607,2.3995,2.67103,606515.27628634,0
+VOC.US,D,20180308,000000,2.66022,2.68195,2.53536,2.60595,59117.573107761,0
+VOC.US,D,20180309,000000,2.60595,2.65233,2.5624,2.63317,63645.695150244,0
+VOC.US,D,20180312,000000,2.64399,2.65426,2.57872,2.57927,40606.924363148,0
+VOC.US,D,20180313,000000,2.58963,2.61393,2.48641,2.50282,55571.216865865,0
+VOC.US,D,20180314,000000,2.46478,2.49741,2.45451,2.49741,58996.488659023,0
+VOC.US,D,20180315,000000,2.49741,2.50282,2.39409,2.45927,57362.394026491,0
+VOC.US,D,20180316,000000,2.47019,2.47019,2.39409,2.44305,55790.477894662,0
+VOC.US,D,20180319,000000,2.42672,2.42672,2.36164,2.40519,38725.20657869,0
+VOC.US,D,20180320,000000,2.40519,2.45927,2.38337,2.40519,25419.007428074,0
+VOC.US,D,20180321,000000,2.40519,2.42672,2.37237,2.37805,59088.120133744,0
+VOC.US,D,20180322,000000,2.37805,2.42141,2.2938,2.3071,92879.408139042,0
+VOC.US,D,20180323,000000,2.31288,2.34533,2.2421,2.2421,228385.99648866,0
+VOC.US,D,20180326,000000,2.26402,2.30095,2.17702,2.18251,61859.972244067,0
+VOC.US,D,20180327,000000,2.23678,2.2476,2.18847,2.23137,44213.277403969,0
+VOC.US,D,20180328,000000,2.22304,2.22304,2.16602,2.18251,71342.739026843,0
+VOC.US,D,20180329,000000,2.1661,2.24054,2.1661,2.20956,62015.963921271,0
+VOC.US,D,20180402,000000,2.19865,2.19865,2.17702,2.18784,10976.141650557,0
+VOC.US,D,20180403,000000,2.19324,2.23514,2.18251,2.21506,56368.628866119,0
+VOC.US,D,20180404,000000,2.20956,2.26246,2.20433,2.23137,90745.703799101,0
+VOC.US,D,20180405,000000,2.26933,2.28565,2.23678,2.2476,74510.570010068,0
+VOC.US,D,20180406,000000,2.25741,2.40519,2.25741,2.37805,132337.6665155,0
+VOC.US,D,20180409,000000,2.37805,2.54627,2.37796,2.42672,113151.78107026,0
+VOC.US,D,20180410,000000,2.45396,2.51364,2.45396,2.48119,62947.550580938,0
+VOC.US,D,20180411,000000,2.47019,2.52445,2.47019,2.47568,42929.345906979,0
+VOC.US,D,20180412,000000,2.48119,2.59449,2.48119,2.5735,81451.654220215,0
+VOC.US,D,20180413,000000,2.60595,2.74712,2.55168,2.67103,253147.22083035,0
+VOC.US,D,20180416,000000,2.66554,2.73612,2.5624,2.68195,133288.88849118,0
+VOC.US,D,20180417,000000,2.68744,2.70147,2.61676,2.64445,9902.7443752493,0
+VOC.US,D,20180418,000000,2.69432,2.90443,2.66866,2.76875,435582.214448,0
+VOC.US,D,20180419,000000,2.79048,2.83934,2.71448,2.7253,210580.03741869,0
+VOC.US,D,20180420,000000,2.76875,2.8014,2.67543,2.73089,146196.92706712,0
+VOC.US,D,20180423,000000,2.7253,2.74712,2.57872,2.69276,609749.64917382,0
+VOC.US,D,20180424,000000,2.70899,2.85585,2.68195,2.79048,527914.01544049,0
+VOC.US,D,20180425,000000,2.84466,2.92616,2.84466,2.88289,372584.48472614,0
+VOC.US,D,20180426,000000,3.01306,3.03479,2.84209,3.01847,209481.55057293,0
+VOC.US,D,20180427,000000,3.02416,3.09144,2.90067,2.92863,186743.85463134,0
+VOC.US,D,20180430,000000,2.9344,2.94009,2.83898,2.86134,91666.381949873,0
+VOC.US,D,20180501,000000,2.80533,2.83348,2.7132,2.7771,78313.276211007,0
+VOC.US,D,20180502,000000,2.7605,2.87821,2.72118,2.85016,71172.566288074,0
+VOC.US,D,20180503,000000,2.84448,2.84448,2.59211,2.62025,133534.32994133,0
+VOC.US,D,20180504,000000,2.60888,2.71495,2.60888,2.66526,72070.336570166,0
+VOC.US,D,20180507,000000,2.63712,2.83898,2.63712,2.68185,47278.568403578,0
+VOC.US,D,20180508,000000,2.69862,2.70441,2.62025,2.62584,79701.929393392,0
+VOC.US,D,20180509,000000,2.66526,2.82211,2.66526,2.71549,104532.96819201,0
+VOC.US,D,20180510,000000,2.73236,2.84448,2.72677,2.80533,66046.657958124,0
+VOC.US,D,20180511,000000,2.88958,2.99986,2.85016,2.92863,124963.51450221,0
+VOC.US,D,20180514,000000,2.92863,3.06348,2.85392,3.03534,95870.521278163,0
+VOC.US,D,20180515,000000,3.06898,3.26543,3.0578,3.23179,202171.75876211,0
+VOC.US,D,20180516,000000,3.23179,3.45061,3.20365,3.37196,244660.40090972,0
+VOC.US,D,20180517,000000,3.47298,3.47298,3.25636,3.33822,146467.45808772,0
+VOC.US,D,20180518,000000,3.36655,3.37773,3.17,3.18137,69614.83121781,0
+VOC.US,D,20180521,000000,3.20932,3.2823,3.15791,3.22611,71573.999415425,0
+VOC.US,D,20180522,000000,3.2823,3.2823,2.97364,2.97364,223977.86804403,0
+VOC.US,D,20180523,000000,2.99051,3.10271,2.94559,2.96246,114843.69079994,0
+VOC.US,D,20180524,000000,2.97364,3.05321,2.97364,2.97364,29766.048222893,0
+VOC.US,D,20180525,000000,2.97364,2.97364,2.84448,2.91194,160622.3392304,0
+VOC.US,D,20180529,000000,2.91194,2.92863,2.7771,2.80533,69823.183737713,0
+VOC.US,D,20180530,000000,2.83348,3.04102,2.8222,3.0016,88296.743552082,0
+VOC.US,D,20180531,000000,3.0016,3.14764,3.0016,3.09712,89556.676329502,0
+VOC.US,D,20180601,000000,3.10271,3.13636,3.0016,3.01288,63399.162849208,0
+VOC.US,D,20180604,000000,3.01288,3.08585,3.0016,3.0016,48864.66559697,0
+VOC.US,D,20180605,000000,2.99051,2.99601,2.87821,2.97364,82808.672726803,0
+VOC.US,D,20180606,000000,2.99051,2.99051,2.94559,2.95696,13587.638680118,0
+VOC.US,D,20180607,000000,2.96246,3.07466,2.80533,2.80533,143778.510645,0
+VOC.US,D,20180608,000000,2.81092,2.86272,2.81092,2.83898,46704.780835679,0
+VOC.US,D,20180611,000000,2.83348,2.96246,2.83348,2.90067,59803.718317283,0
+VOC.US,D,20180612,000000,2.91754,2.92863,2.8222,2.8222,34361.803020528,0
+VOC.US,D,20180613,000000,2.81661,2.83348,2.71549,2.81092,102332.7219478,0
+VOC.US,D,20180614,000000,2.81092,2.81661,2.72118,2.72668,68219.632930088,0
+VOC.US,D,20180615,000000,2.72118,2.74923,2.70441,2.72118,29102.810882052,0
+VOC.US,D,20180618,000000,2.69862,2.77205,2.69313,2.70441,29858.770548504,0
+VOC.US,D,20180619,000000,2.70441,2.75272,2.70441,2.71549,64392.92800958,0
+VOC.US,D,20180620,000000,2.71549,2.83898,2.71549,2.78856,83519.907506784,0
+VOC.US,D,20180621,000000,2.79415,2.83898,2.7661,2.78287,34461.070451476,0
+VOC.US,D,20180622,000000,2.8222,2.95118,2.8222,2.9344,58933.219307429,0
+VOC.US,D,20180625,000000,2.95696,2.95696,2.83898,2.84448,71051.481839335,0
+VOC.US,D,20180626,000000,2.85016,2.99849,2.84448,2.90067,68880.688569149,0
+VOC.US,D,20180627,000000,2.9344,3.0016,2.83898,2.86134,85679.792268074,0
+VOC.US,D,20180628,000000,2.85593,2.97914,2.83348,2.9344,55690.119612825,0
+VOC.US,D,20180629,000000,2.9344,2.99051,2.90067,2.97914,59078.302475738,0
+VOC.US,D,20180702,000000,2.96796,2.99051,2.91194,2.99051,61826.155866491,0
+VOC.US,D,20180703,000000,2.99051,3.14764,2.99051,3.14764,51922.320640352,0
+VOC.US,D,20180705,000000,3.14764,3.26204,3.09767,3.10271,187173.64988182,0
+VOC.US,D,20180706,000000,3.13086,3.27157,3.13086,3.25994,123548.68089848,0
+VOC.US,D,20180709,000000,3.31026,3.38883,3.22693,3.36077,134904.43865859,0
+VOC.US,D,20180710,000000,3.36655,3.4165,3.22611,3.33262,111805.67107257,0
+VOC.US,D,20180711,000000,3.32154,3.36655,3.22611,3.36655,49155.922784477,0
+VOC.US,D,20180712,000000,3.36655,3.4023,3.24847,3.32154,95409.091351887,0
+VOC.US,D,20180713,000000,3.34409,3.38268,3.28761,3.29321,28361.032277165,0
+VOC.US,D,20180716,000000,3.33822,3.39442,3.29899,3.33822,69915.906063324,0
+VOC.US,D,20180717,000000,3.32154,3.4001,3.28386,3.36077,347535.27574962,0
+VOC.US,D,20180718,000000,3.39442,3.46748,3.26543,3.36655,155158.26712469,0
+VOC.US,D,20180719,000000,3.38323,3.43933,3.29321,3.29899,295732.94870711,0
+VOC.US,D,20180720,000000,3.35509,3.56273,3.35509,3.52908,249889.94007417,0
+VOC.US,D,20180723,000000,3.53486,3.56273,3.44565,3.53486,104695.50497455,0
+VOC.US,D,20180724,000000,3.55722,3.58005,3.51231,3.54594,103098.49927226,0
+VOC.US,D,20180725,000000,3.56273,3.56273,3.51772,3.51772,84495.128202034,0
+VOC.US,D,20180726,000000,3.53486,3.54594,3.47857,3.50112,182081.55792944,0
+VOC.US,D,20180727,000000,3.52413,3.54513,3.09538,3.21712,208875.03747834,0
+VOC.US,D,20180730,000000,3.28083,3.38516,3.21712,3.34463,60435.320982326,0
+VOC.US,D,20180731,000000,3.40248,3.40248,3.30402,3.30402,37531.815705533,0
+VOC.US,D,20180801,000000,3.23444,3.25764,3.13004,3.13004,109729.78182977,0
+VOC.US,D,20180802,000000,3.12426,3.24023,3.12426,3.1822,72242.691010714,0
+VOC.US,D,20180803,000000,3.21712,3.21712,3.11271,3.13581,263405.58259559,0
+VOC.US,D,20180806,000000,3.15331,3.20548,3.10684,3.11271,58862.313999609,0
+VOC.US,D,20180807,000000,3.12426,3.22226,3.12426,3.1822,42544.275542972,0
+VOC.US,D,20180808,000000,3.19952,3.29184,3.1822,3.19952,68771.603480195,0
+VOC.US,D,20180809,000000,3.21712,3.38516,3.21712,3.36197,72415.045451261,0
+VOC.US,D,20180810,000000,3.43722,3.48938,3.3329,3.36764,197045.85043216,0
+VOC.US,D,20180813,000000,3.37929,3.42568,3.32135,3.356,63557.336228191,0
+VOC.US,D,20180814,000000,3.43722,3.46106,3.30402,3.33877,62970.458449619,0
+VOC.US,D,20180815,000000,3.36764,3.37352,3.13004,3.15909,156859.99451238,0
+VOC.US,D,20180816,000000,3.18815,3.23097,3.14168,3.17065,30550.370012474,0
+VOC.US,D,20180817,000000,3.17065,3.28074,3.17065,3.246,46413.523648172,0
+VOC.US,D,20180820,000000,3.246,3.26928,3.14754,3.18815,48157.794220547,0
+VOC.US,D,20180821,000000,3.23444,3.30981,3.19751,3.29816,33056.054505748,0
+VOC.US,D,20180822,000000,3.27497,3.36197,3.2603,3.30402,46690.599774115,0
+VOC.US,D,20180823,000000,3.30981,3.40826,3.30402,3.3329,55330.138819276,0
+VOC.US,D,20180824,000000,3.40248,3.40248,3.19384,3.22281,66619.354675132,0
+VOC.US,D,20180827,000000,3.22281,3.36701,3.17835,3.3329,102421.08086985,0
+VOC.US,D,20180828,000000,3.27497,3.44896,3.22281,3.22281,85753.970128563,0
+VOC.US,D,20180829,000000,3.30402,3.30402,3.23564,3.29247,20095.655087116,0
+VOC.US,D,20180830,000000,3.28083,3.44896,3.28083,3.41403,84294.411638357,0
+VOC.US,D,20180831,000000,3.47792,3.47792,3.37929,3.39679,80108.81677519,0
+VOC.US,D,20180904,000000,3.40248,3.41825,3.30402,3.32135,57353.667219374,0
+VOC.US,D,20180905,000000,3.30981,3.35032,3.29651,3.31558,26471.678536481,0
+VOC.US,D,20180906,000000,3.31558,3.31558,3.22281,3.22281,411653.30933503,0
+VOC.US,D,20180907,000000,3.22281,3.3329,3.22281,3.25764,22185.725391476,0
+VOC.US,D,20180910,000000,3.26342,3.29055,3.21712,3.21712,35798.453642053,0
+VOC.US,D,20180911,000000,3.23444,3.32603,3.23444,3.25764,32896.790275875,0
+VOC.US,D,20180912,000000,3.26342,3.32135,3.25764,3.25764,39054.643547331,0
+VOC.US,D,20180913,000000,3.26928,3.29247,3.246,3.246,18146.304547507,0
+VOC.US,D,20180914,000000,3.26928,3.29962,3.21712,3.21712,29716.959932864,0
+VOC.US,D,20180917,000000,3.21712,3.28083,3.18815,3.18815,26963.652287664,0
+VOC.US,D,20180918,000000,3.18815,3.19952,3.15809,3.15909,81086.219172219,0
+VOC.US,D,20180919,000000,3.17065,3.25764,3.13004,3.13004,59083.756730186,0
+VOC.US,D,20180920,000000,3.13004,3.1701,3.04322,3.04368,38142.692203676,0
+VOC.US,D,20180921,000000,3.0083,3.11784,2.95622,3.06633,123824.66617353,0
+VOC.US,D,20180924,000000,3.13581,3.24023,3.11344,3.13581,60362.233972727,0
+VOC.US,D,20180925,000000,3.14168,3.23701,3.10134,3.10684,43773.664495484,0
+VOC.US,D,20180926,000000,3.07796,3.17642,3.07796,3.13004,51913.593833236,0
+VOC.US,D,20180927,000000,3.13004,3.16478,2.98528,2.98528,61830.519270049,0
+VOC.US,D,20180928,000000,2.99116,3.1822,2.99116,3.16478,46979.675259843,0
+VOC.US,D,20181001,000000,3.18815,3.28083,3.15937,3.26342,65407.419336852,0
+VOC.US,D,20181002,000000,3.2867,3.2867,3.16542,3.20548,70226.798566843,0
+VOC.US,D,20181003,000000,3.19952,3.31548,3.16478,3.27497,46774.59529261,0
+VOC.US,D,20181004,000000,3.27497,3.30513,3.22281,3.22867,61923.24159566,0
+VOC.US,D,20181005,000000,3.27497,3.30687,3.25764,3.30402,42232.292188563,0
+VOC.US,D,20181008,000000,3.27497,3.29816,3.21712,3.21712,52436.111409325,0
+VOC.US,D,20181009,000000,3.23444,3.30394,3.20548,3.20548,31990.293186667,0
+VOC.US,D,20181010,000000,3.21126,3.2459,3.07796,3.07796,96939.555149913,0
+VOC.US,D,20181011,000000,3.02003,3.12426,3.01425,3.01425,92664.510513802,0
+VOC.US,D,20181012,000000,3.04322,3.11849,3.04322,3.072,36265.337822776,0
+VOC.US,D,20181015,000000,3.072,3.13581,3.072,3.08374,26812.024014017,0
+VOC.US,D,20181016,000000,3.08952,3.12408,3.072,3.10684,17787.414604849,0
+VOC.US,D,20181017,000000,3.10684,3.12912,3.04322,3.04322,34309.44217783,0
+VOC.US,D,20181018,000000,3.03149,3.08374,2.98812,3.00261,77452.594859159,0
+VOC.US,D,20181019,000000,3.11271,3.25764,3.10684,3.12426,152963.47513493,0
+VOC.US,D,20181022,000000,3.14754,3.30402,3.14754,3.29816,113252.1393521,0
+VOC.US,D,20181023,000000,3.21712,3.2867,3.1106,3.11849,83122.837782991,0
+VOC.US,D,20181024,000000,3.17651,3.17651,3.04322,3.06633,142450.94511243,0
+VOC.US,D,20181025,000000,3.072,3.115,2.8982,2.98528,229993.91069985,0
+VOC.US,D,20181026,000000,3.04322,3.04826,2.79406,2.99116,230039.72643721,0
+VOC.US,D,20181029,000000,2.96677,2.96677,2.63372,2.74272,283492.51087558,0
+VOC.US,D,20181030,000000,2.75483,2.75483,2.58523,2.59733,179220.25604617,0
+VOC.US,D,20181031,000000,2.59733,2.79103,2.59733,2.68221,73868.058836129,0
+VOC.US,D,20181101,000000,2.67599,2.73071,2.61567,2.70651,44632.164145552,0
+VOC.US,D,20181102,000000,2.73071,2.7386,2.64583,2.67599,58561.239154095,0
+VOC.US,D,20181105,000000,2.73071,2.81523,2.72457,2.75483,39485.5296487,0
+VOC.US,D,20181106,000000,2.71852,2.75483,2.67599,2.68221,26926.563357419,0
+VOC.US,D,20181107,000000,2.72457,2.78471,2.71513,2.75483,63952.224250206,0
+VOC.US,D,20181108,000000,2.75483,2.76372,2.59128,2.60943,84071.878056892,0
+VOC.US,D,20181109,000000,2.59733,2.59733,2.50676,2.51253,64264.207604614,0
+VOC.US,D,20181112,000000,2.54902,2.69423,2.54297,2.63372,57845.640970557,0
+VOC.US,D,20181113,000000,2.63977,2.70651,2.37338,2.44598,131013.37353561,0
+VOC.US,D,20181114,000000,2.59733,2.71852,2.51877,2.53673,80679.33179042,0
+VOC.US,D,20181115,000000,2.60943,2.76087,2.54287,2.56726,100285.19482813,0
+VOC.US,D,20181116,000000,2.56726,2.60943,2.55168,2.56112,30062.759664848,0
+VOC.US,D,20181119,000000,2.56726,2.56726,2.45735,2.47651,81881.449470694,0
+VOC.US,D,20181120,000000,2.46413,2.49219,2.36751,2.40363,109484.34037963,0
+VOC.US,D,20181121,000000,2.36119,2.51263,2.36119,2.48247,65074.709815543,0
+VOC.US,D,20181123,000000,2.39162,2.46285,2.39162,2.41325,25108.114924555,0
+VOC.US,D,20181126,000000,2.47027,2.54287,2.45204,2.48247,24245.251870929,0
+VOC.US,D,20181127,000000,2.48247,2.65811,2.48247,2.63372,61495.62804696,0
+VOC.US,D,20181128,000000,2.68221,2.68221,2.60265,2.60943,70640.231053978,0
+VOC.US,D,20181129,000000,2.65811,2.72512,2.61557,2.68221,41023.629402952,0
+VOC.US,D,20181130,000000,2.66398,2.66398,2.51877,2.51877,83143.563949892,0
+VOC.US,D,20181203,000000,2.68817,2.68817,2.54902,2.57927,69512.291234194,0
+VOC.US,D,20181204,000000,2.54902,2.55562,2.44002,2.50053,121419.33996209,0
+VOC.US,D,20181206,000000,2.50053,2.57331,2.45487,2.52482,72949.562387136,0
+VOC.US,D,20181207,000000,2.54287,2.54287,2.51153,2.52482,95003.294820978,0
+VOC.US,D,20181210,000000,2.42178,2.47651,2.33698,2.33698,233639.53437269,0
+VOC.US,D,20181211,000000,2.36119,2.45212,2.36119,2.42178,85576.161433568,0
+VOC.US,D,20181212,000000,2.48247,2.49448,2.42178,2.42178,69778.458851241,0
+VOC.US,D,20181213,000000,2.34908,2.48247,2.30077,2.47651,252010.55420344,0
+VOC.US,D,20181214,000000,2.48247,2.54645,2.40968,2.45212,47793.450023441,0
+VOC.US,D,20181217,000000,2.45212,2.47651,2.30077,2.37942,629834.39575204,0
+VOC.US,D,20181218,000000,2.37942,2.40968,2.28253,2.28867,213987.85559761,0
+VOC.US,D,20181219,000000,2.32497,2.39162,2.28253,2.33111,93430.28783826,0
+VOC.US,D,20181220,000000,2.28253,2.36723,2.22523,2.30077,90456.628313373,0
+VOC.US,D,20181221,000000,2.30682,2.37952,2.24623,2.24641,102555.25552927,0
+VOC.US,D,20181224,000000,2.21598,2.23157,2.02832,2.02832,157114.16276964,0
+VOC.US,D,20181226,000000,2.05867,2.19782,2.0077,2.18563,118792.57102008,0
+VOC.US,D,20181227,000000,2.16152,2.39767,2.16152,2.34312,166157.31664393,0
+VOC.US,D,20181228,000000,2.37942,2.40097,2.22203,2.30682,101770.93373969,0
+VOC.US,D,20181231,000000,2.33111,2.3566,2.18563,2.18563,94606.225097185,0
+VOC.US,D,20190102,000000,2.18563,2.37934,2.18563,2.30077,54547.998731476,0
+VOC.US,D,20190103,000000,2.30077,2.36119,2.30077,2.30077,26972.37909478,0
+VOC.US,D,20190104,000000,2.34312,2.39162,2.34312,2.38548,90306.090890616,0
+VOC.US,D,20190107,000000,2.39767,2.53343,2.39767,2.42792,80523.340113216,0
+VOC.US,D,20190108,000000,2.48247,2.54287,2.48247,2.49448,52040.132536423,0
+VOC.US,D,20190109,000000,2.56726,2.63372,2.51253,2.51253,70174.437724145,0
+VOC.US,D,20190110,000000,2.49448,2.62355,2.49448,2.56726,57232.582770636,0
+VOC.US,D,20190111,000000,2.62768,2.64968,2.57973,2.59733,72503.404373314,0
+VOC.US,D,20190114,000000,2.59128,2.68405,2.51877,2.65811,114136.81942352,0
+VOC.US,D,20190115,000000,2.71852,2.81523,2.70496,2.73686,143738.14916209,0
+VOC.US,D,20190116,000000,2.75483,2.93047,2.75483,2.93047,167457.61090426,0
+VOC.US,D,20190117,000000,2.94852,2.97795,2.79717,2.82751,139630.00471208,0
+VOC.US,D,20190118,000000,2.87592,2.87592,2.6164,2.87592,192351.91905446,0
+VOC.US,D,20190122,000000,2.87592,2.87592,2.66398,2.78507,90261.366004144,0
+VOC.US,D,20190123,000000,2.73686,2.83952,2.73686,2.79103,68039.642533314,0
+VOC.US,D,20190124,000000,2.79103,2.80322,2.73512,2.73686,78820.521874644,0
+VOC.US,D,20190125,000000,2.73686,2.86382,2.73686,2.85777,99568.505793705,0
+VOC.US,D,20190128,000000,2.93643,2.93643,2.83952,2.86978,256421.95520074,0
+VOC.US,D,20190129,000000,2.95723,3.00554,2.83879,3.00087,253620.6501164,0
+VOC.US,D,20190130,000000,3.0258,3.0258,2.93221,2.93221,117010.12066656,0
+VOC.US,D,20190131,000000,2.93853,2.94477,2.689,2.75748,91330.399875894,0
+VOC.US,D,20190201,000000,2.72007,2.84264,2.72007,2.79488,71483.458791593,0
+VOC.US,D,20190204,000000,2.81367,2.85731,2.80753,2.82615,65253.609361427,0
+VOC.US,D,20190205,000000,2.79488,2.83073,2.66398,2.72641,145600.23163054,0
+VOC.US,D,20190206,000000,2.7638,2.77636,2.68276,2.69524,34645.424251808,0
+VOC.US,D,20190207,000000,2.69524,2.72641,2.69524,2.70761,34380.34748565,0
+VOC.US,D,20190208,000000,2.73245,2.78746,2.59541,2.61393,88596.727546706,0
+VOC.US,D,20190211,000000,2.59541,2.64509,2.5723,2.62034,43128.971619765,0
+VOC.US,D,20190212,000000,2.65142,2.75134,2.65142,2.72007,93929.897545669,0
+VOC.US,D,20190213,000000,2.7638,2.80753,2.7638,2.80753,55809.022359785,0
+VOC.US,D,20190214,000000,2.80753,2.90746,2.8013,2.90746,91479.846447762,0
+VOC.US,D,20190215,000000,2.9136,3.06953,2.90929,3.01957,154691.38294397,0
+VOC.US,D,20190219,000000,3.0258,3.08833,3.0258,3.0446,53235.705111359,0
+VOC.US,D,20190220,000000,3.03827,3.0446,3.00105,3.0258,31865.936185259,0
+VOC.US,D,20190221,000000,3.0258,3.07567,3.01342,3.01342,45548.478892766,0
+VOC.US,D,20190222,000000,3.03204,3.07861,3.0258,3.0258,39927.324258964,0
+VOC.US,D,20190225,000000,3.0258,3.07567,3.0258,3.06953,23980.175104771,0
+VOC.US,D,20190226,000000,3.03827,3.10684,3.0258,3.08199,48085.798061838,0
+VOC.US,D,20190227,000000,3.16322,3.18165,3.07723,3.18165,101248.4161636,0
+VOC.US,D,20190228,000000,3.20063,3.24416,3.15057,3.20676,66804.799326354,0
+VOC.US,D,20190301,000000,3.19439,3.24416,3.19439,3.24416,33676.748661896,0
+VOC.US,D,20190304,000000,3.24416,3.30659,3.20676,3.22546,46658.965098319,0
+VOC.US,D,20190305,000000,3.23179,3.32227,3.22546,3.30659,56499.530972864,0
+VOC.US,D,20190306,000000,3.30659,3.33162,3.27533,3.33162,40740.008171671,0
+VOC.US,D,20190307,000000,3.2978,3.38158,3.27533,3.35023,85815.057778378,0
+VOC.US,D,20190308,000000,3.31273,3.59986,3.20676,3.33776,357037.67784841,0
+VOC.US,D,20190311,000000,3.37516,3.60361,3.36902,3.51872,229740.83329347,0
+VOC.US,D,20190312,000000,3.50616,3.64064,3.4375,3.49378,144409.02245916,0
+VOC.US,D,20190313,000000,3.53109,3.53109,3.13186,3.48122,267900.97911138,0
+VOC.US,D,20190314,000000,3.48764,3.48764,3.35656,3.39387,32884.79091609,0
+VOC.US,D,20190315,000000,3.38772,3.46252,3.20063,3.2504,100833.89282557,0
+VOC.US,D,20190318,000000,3.27533,3.55603,3.27533,3.51872,153200.18977797,0
+VOC.US,D,20190319,000000,3.52505,3.54053,3.43135,3.46858,62764.287631495,0
+VOC.US,D,20190320,000000,3.46252,3.54365,3.37589,3.54365,55398.862425318,0
+VOC.US,D,20190321,000000,3.53109,3.55558,3.49378,3.49378,65340.87743259,0
+VOC.US,D,20190322,000000,3.43135,3.44383,3.20841,3.21932,144932.63088614,0
+VOC.US,D,20190325,000000,3.22546,3.41275,3.18173,3.40633,49818.069274428,0
+VOC.US,D,20190326,000000,3.44383,3.55933,3.37819,3.46252,68235.995693431,0
+VOC.US,D,20190327,000000,3.46252,3.5508,3.46252,3.51249,41563.600593275,0
+VOC.US,D,20190328,000000,3.49378,3.66833,3.49378,3.55603,97386.804014624,0
+VOC.US,D,20190329,000000,3.61232,3.64963,3.53109,3.55465,82345.061098749,0
+VOC.US,D,20190401,000000,3.5873,3.83692,3.56346,3.68721,406559.03568088,0
+VOC.US,D,20190402,000000,3.73094,3.88679,3.63716,3.73094,204955.61023222,0
+VOC.US,D,20190403,000000,3.74332,3.80565,3.66227,3.73094,68571.97776741,0
+VOC.US,D,20190404,000000,3.74332,3.86817,3.74332,3.86817,69190.490221779,0
+VOC.US,D,20190405,000000,3.79942,3.89934,3.78686,3.84929,126843.05058489,0
+VOC.US,D,20190408,000000,3.87431,3.91795,3.80648,3.83692,104743.50241368,0
+VOC.US,D,20190409,000000,3.84314,3.89283,3.75551,3.79328,48048.709131593,0
+VOC.US,D,20190410,000000,3.81198,3.84452,3.78044,3.80565,30014.762225709,0
+VOC.US,D,20190411,000000,3.77467,3.79328,3.53109,3.57473,155307.71369655,0
+VOC.US,D,20190412,000000,3.54365,3.70574,3.54365,3.68721,109128.72298963,0
+VOC.US,D,20190415,000000,3.70574,3.70574,3.59352,3.64358,72143.423579765,0
+VOC.US,D,20190416,000000,3.68098,3.68098,3.5873,3.64349,34331.259195621,0
+VOC.US,D,20190417,000000,3.63716,3.70574,3.63716,3.69656,44528.533311046,0
+VOC.US,D,20190418,000000,3.70574,3.74332,3.66888,3.74332,40299.304412297,0
+VOC.US,D,20190422,000000,3.79328,4.22377,3.79328,4.19883,337629.25882171,0
+VOC.US,D,20190423,000000,4.22981,4.2795,3.88679,4.23623,272866.53236057,0
+VOC.US,D,20190424,000000,4.23623,4.24237,3.84929,3.93684,284791.71428502,0
+VOC.US,D,20190425,000000,4.00531,4.1926,3.99285,4.03648,232680.67644079,0
+VOC.US,D,20190426,000000,4.16738,4.16738,3.93693,4.13017,152862.02600221,0
+VOC.US,D,20190429,000000,4.13017,4.1331,3.9384,4.11733,64437.652896051,0
+VOC.US,D,20190430,000000,4.00861,4.02722,3.92611,3.9702,101179.69255756,0
+VOC.US,D,20190501,000000,4.02777,4.02777,3.84232,3.89357,54780.349970948,0
+VOC.US,D,20190502,000000,3.84232,3.85515,3.77201,3.84223,86909.181220587,0
+VOC.US,D,20190503,000000,3.82325,3.89989,3.77842,3.86157,75139.990973333,0
+VOC.US,D,20190506,000000,3.86157,3.89989,3.85837,3.89357,32694.98286131,0
+VOC.US,D,20190507,000000,3.89357,4.04702,3.86799,3.98945,64845.631128739,0
+VOC.US,D,20190508,000000,4.02777,4.05976,3.8733,3.87441,51982.317439277,0
+VOC.US,D,20190509,000000,3.87441,3.90613,3.7402,3.7402,53273.884892493,0
+VOC.US,D,20190510,000000,3.74652,3.84232,3.6379,3.68272,44170.734219276,0
+VOC.US,D,20190513,000000,3.72727,3.72727,3.45877,3.54191,125885.28350387,0
+VOC.US,D,20190514,000000,3.54191,3.54191,3.476,3.49718,98035.860293901,0
+VOC.US,D,20190515,000000,3.5035,3.5211,3.27341,3.41403,165342.45102945,0
+VOC.US,D,20190516,000000,3.42045,3.63148,3.42045,3.46518,88138.570173099,0
+VOC.US,D,20190517,000000,3.47802,3.60563,3.47802,3.53541,18056.854774565,0
+VOC.US,D,20190520,000000,3.45235,3.53486,3.38864,3.40129,33817.468426648,0
+VOC.US,D,20190521,000000,3.44603,3.70179,3.44603,3.61222,69746.824175445,0
+VOC.US,D,20190522,000000,3.61874,3.61874,3.4023,3.46518,46938.222926041,0
+VOC.US,D,20190523,000000,3.41403,3.42999,3.09428,3.10088,179548.60216393,0
+VOC.US,D,20190524,000000,3.14562,3.26699,3.14562,3.20318,73071.737686765,0
+VOC.US,D,20190528,000000,3.20318,3.24078,3.02416,3.2096,140181.97526219,0
+VOC.US,D,20190529,000000,3.19036,3.19036,3.0369,3.04954,71422.371141779,0
+VOC.US,D,20190530,000000,3.04332,3.15836,2.94743,2.97281,72122.697412865,0
+VOC.US,D,20190531,000000,2.91534,2.97281,2.84237,2.84503,127160.48819374,0
+VOC.US,D,20190603,000000,2.83229,3.06412,2.78122,3.0049,112870.34154076,0
+VOC.US,D,20190604,000000,3.0688,3.11097,2.95127,3.04954,75324.344773666,0
+VOC.US,D,20190605,000000,3.04954,3.04954,2.90892,2.93459,65393.238275288,0
+VOC.US,D,20190606,000000,2.9025,2.95063,2.77462,2.85145,110210.84707206,0
+VOC.US,D,20190607,000000,2.85145,2.93459,2.8002,2.88334,68173.817192728,0
+VOC.US,D,20190610,000000,2.85786,2.96649,2.8014,2.87711,24788.495613919,0
+VOC.US,D,20190611,000000,2.87711,2.95833,2.85172,2.86419,47097.487155914,0
+VOC.US,D,20190612,000000,2.85786,2.87711,2.7364,2.76198,69366.117214995,0
+VOC.US,D,20190613,000000,2.82587,2.9345,2.81936,2.82587,40520.747142874,0
+VOC.US,D,20190614,000000,2.86419,2.92808,2.79269,2.86419,84036.970828426,0
+VOC.US,D,20190617,000000,2.86419,2.92176,2.84503,2.8707,64073.308698944,0
+VOC.US,D,20190618,000000,2.93459,3.01774,2.85145,2.85145,72689.939875426,0
+VOC.US,D,20190619,000000,2.85786,2.90746,2.85145,2.8707,41255.980642424,0
+VOC.US,D,20190620,000000,2.92176,3.14562,2.87711,3.10088,118274.41684754,0
+VOC.US,D,20190621,000000,3.19036,3.19036,3.04332,3.08796,38592.122770166,0
+VOC.US,D,20190624,000000,3.13911,3.17752,3.03698,3.15185,73973.871372415,0
+VOC.US,D,20190625,000000,3.1711,3.18082,3.05606,3.08163,37302.73701873,0
+VOC.US,D,20190626,000000,3.10711,3.18146,3.09428,3.13911,48024.710412023,0
+VOC.US,D,20190627,000000,3.11995,3.16771,3.0688,3.15836,27926.873623128,0
+VOC.US,D,20190628,000000,3.19036,3.26048,3.10986,3.24141,66095.746248153,0
+VOC.US,D,20190701,000000,3.31191,3.3693,3.2096,3.22867,27530.894750225,0
+VOC.US,D,20190702,000000,3.19036,3.26048,3.19036,3.2096,20816.707525103,0
+VOC.US,D,20190703,000000,3.22867,3.31732,3.22867,3.24545,59577.912183148,0
+VOC.US,D,20190705,000000,3.27341,3.355,3.26901,3.31191,30700.907435229,0
+VOC.US,D,20190708,000000,3.29257,3.34372,3.27341,3.30531,42007.576905317,0
+VOC.US,D,20190709,000000,3.29257,3.37581,3.23693,3.3693,61592.713776129,0
+VOC.US,D,20190710,000000,3.35656,3.60572,3.35656,3.59297,132074.77145112,0
+VOC.US,D,20190711,000000,3.59939,3.59939,3.45886,3.53541,70651.139562874,0
+VOC.US,D,20190712,000000,3.54191,3.54191,3.49067,3.50992,11578.291341583,0
+VOC.US,D,20190715,000000,3.55475,3.64422,3.42467,3.60572,126582.33722228,0
+VOC.US,D,20190716,000000,3.60572,3.72727,3.54824,3.71453,81685.096310577,0
+VOC.US,D,20190717,000000,3.72727,3.72727,3.65696,3.70821,46509.518526452,0
+VOC.US,D,20190718,000000,3.75927,3.75927,3.52275,3.52275,66809.162729912,0
+VOC.US,D,20190719,000000,3.58665,3.72095,3.52917,3.59297,105597.63866019,0
+VOC.US,D,20190722,000000,3.63148,3.7402,3.59362,3.63148,190920.72268739,0
+VOC.US,D,20190723,000000,3.68895,3.70821,3.63148,3.67612,122698.90805553,0
+VOC.US,D,20190724,000000,3.68895,3.73369,3.58005,3.66989,144086.13059585,0
+VOC.US,D,20190725,000000,3.68895,3.68895,3.61222,3.64422,124727.89071006,0
+VOC.US,D,20190726,000000,3.66338,3.7402,3.64422,3.7402,258808.73694706,0
+VOC.US,D,20190729,000000,3.76669,3.83288,3.57454,3.62763,279432.36386472,0
+VOC.US,D,20190730,000000,3.59463,3.80318,3.58124,3.70051,113793.20139331,0
+VOC.US,D,20190731,000000,3.7402,3.79007,3.56144,3.64082,97799.14565087,0
+VOC.US,D,20190801,000000,3.63423,3.67209,3.49507,3.52157,69043.225351691,0
+VOC.US,D,20190802,000000,3.38919,3.50836,3.38919,3.38919,67402.585613822,0
+VOC.US,D,20190805,000000,3.40248,3.40248,3.25279,3.38919,144206.12419371,0
+VOC.US,D,20190806,000000,3.40908,3.43007,3.32547,3.40908,65949.572228954,0
+VOC.US,D,20190807,000000,3.38919,3.38919,3.21043,3.3627,86752.098692493,0
+VOC.US,D,20190808,000000,3.37617,3.37617,3.21722,3.26351,91139.500970224,0
+VOC.US,D,20190809,000000,3.23041,3.3032,3.15094,3.15763,65652.860786999,0
+VOC.US,D,20190812,000000,3.21043,3.36939,3.19063,3.3297,59710.995991672,0
+VOC.US,D,20190813,000000,3.24353,3.46207,3.24353,3.42888,111182.79521464,0
+VOC.US,D,20190814,000000,3.47536,3.47536,3.3164,3.38259,92143.083788602,0
+VOC.US,D,20190815,000000,3.3561,3.46858,3.27661,3.3297,109914.13563011,0
+VOC.US,D,20190816,000000,3.40248,3.44887,3.3297,3.38919,55807.931508895,0
+VOC.US,D,20190819,000000,3.48187,3.58766,3.43631,3.48847,64006.766794683,0
+VOC.US,D,20190820,000000,3.50836,3.50836,3.41385,3.45547,25295.741277556,0
+VOC.US,D,20190821,000000,3.50186,3.50186,3.36353,3.47536,41071.626842092,0
+VOC.US,D,20190822,000000,3.50836,3.50836,3.41577,3.43566,26827.295926471,0
+VOC.US,D,20190823,000000,3.41577,3.50836,3.3362,3.38919,61346.181475093,0
+VOC.US,D,20190826,000000,3.42888,3.43182,3.30981,3.38259,28581.384156853,0
+VOC.US,D,20190827,000000,3.40908,3.44887,3.34949,3.41577,36796.582205982,0
+VOC.US,D,20190828,000000,3.43566,3.49507,3.38919,3.38919,42455.916620919,0
+VOC.US,D,20190829,000000,3.43566,3.44217,3.38919,3.40908,44703.069453372,0
+VOC.US,D,20190830,000000,3.40908,3.44484,3.35105,3.3561,58472.880232043,0
+VOC.US,D,20190903,000000,3.3561,3.41879,3.29312,3.36939,76248.295477107,0
+VOC.US,D,20190904,000000,3.43566,3.43566,3.26195,3.3297,61534.898678983,0
+VOC.US,D,20190905,000000,3.34949,3.38983,3.2834,3.30981,75513.061977556,0
+VOC.US,D,20190906,000000,3.3362,3.37929,3.28688,3.3362,70600.960421956,0
+VOC.US,D,20190909,000000,3.3362,3.40193,3.2966,3.2966,66162.288152414,0
+VOC.US,D,20190910,000000,3.3032,3.44511,3.3032,3.3362,60594.5852122,0
+VOC.US,D,20190911,000000,3.38259,3.48187,3.34949,3.46207,47277.477552688,0
+VOC.US,D,20190912,000000,3.44217,3.50186,3.3561,3.50186,32232.462084145,0
+VOC.US,D,20190913,000000,3.53486,3.54806,3.39588,3.40908,70322.793445123,0
+VOC.US,D,20190916,000000,3.47536,3.64082,3.47536,3.60774,169890.20838794,0
+VOC.US,D,20190917,000000,3.64082,3.65265,3.50524,3.50836,98695.825082073,0
+VOC.US,D,20190918,000000,3.54146,3.62368,3.54146,3.58784,23255.850114115,0
+VOC.US,D,20190919,000000,3.64082,3.64743,3.52816,3.56795,52083.766572004,0
+VOC.US,D,20190920,000000,3.55475,3.62763,3.45712,3.47426,45627.020156813,0
+VOC.US,D,20190923,000000,3.49507,3.57454,3.49507,3.54806,36368.968657283,0
+VOC.US,D,20190924,000000,3.60104,3.60104,3.38919,3.42888,60592.403510421,0
+VOC.US,D,20190925,000000,3.39588,3.42888,3.36939,3.40248,42752.628062874,0
+VOC.US,D,20190926,000000,3.37617,3.43209,3.37617,3.42246,18523.738955289,0
+VOC.US,D,20190927,000000,3.39588,3.62103,3.39588,3.54806,51109.636727644,0
+VOC.US,D,20190930,000000,3.56144,3.57454,3.41577,3.50186,92543.426065064,0
+VOC.US,D,20191001,000000,3.50836,3.50836,3.35059,3.41577,87940.035311203,0
+VOC.US,D,20191002,000000,3.38919,3.54146,3.38919,3.49516,42474.461086041,0
+VOC.US,D,20191003,000000,3.50186,3.50186,3.36939,3.43566,31461.23050524,0
+VOC.US,D,20191004,000000,3.41486,3.46858,3.3561,3.40908,44216.549956637,0
+VOC.US,D,20191007,000000,3.40248,3.45098,3.34949,3.3561,17376.163819491,0
+VOC.US,D,20191008,000000,3.3627,3.44217,3.20373,3.2966,70856.219530108,0
+VOC.US,D,20191009,000000,3.38259,3.38259,3.27442,3.3627,25464.823165435,0
+VOC.US,D,20191010,000000,3.3627,3.3627,3.2966,3.33959,20203.649325181,0
+VOC.US,D,20191011,000000,3.34308,3.40908,3.27661,3.39588,33552.391660489,0
+VOC.US,D,20191014,000000,3.38919,3.40908,3.29495,3.3627,33345.129991476,0
+VOC.US,D,20191015,000000,3.38259,3.40578,3.3297,3.37617,31719.762166061,0
+VOC.US,D,20191016,000000,3.323,3.36939,3.323,3.3362,34233.082615562,0
+VOC.US,D,20191017,000000,3.3164,3.36462,3.3032,3.3561,48913.753886999,0
+VOC.US,D,20191018,000000,3.34949,3.44217,3.3164,3.34949,103079.95480714,0
+VOC.US,D,20191021,000000,3.3164,3.49507,3.30981,3.44217,80854.958783637,0
+VOC.US,D,20191022,000000,3.48187,3.50186,3.42888,3.46858,102988.32333241,0
+VOC.US,D,20191023,000000,3.48187,3.52157,3.45529,3.51505,58256.891755914,0
+VOC.US,D,20191024,000000,3.52157,3.53036,3.44217,3.44887,45721.924184203,0
+VOC.US,D,20191025,000000,3.47536,3.5222,3.44896,3.46858,96881.740052767,0
+VOC.US,D,20191028,000000,3.47536,3.54146,3.44565,3.50836,199150.10179809,0
+VOC.US,D,20191029,000000,3.51533,3.59774,3.4672,3.51533,124614.44221755,0
+VOC.US,D,20191030,000000,3.48792,3.48837,3.30943,3.35747,86619.014883969,0
+VOC.US,D,20191031,000000,3.36434,3.36434,3.12408,3.35747,126754.69166283,0
+VOC.US,D,20191101,000000,3.36434,3.36434,3.19255,3.2063,69408.660399687,0
+VOC.US,D,20191104,000000,3.30943,3.35747,3.15139,3.23371,97955.137328074,0
+VOC.US,D,20191105,000000,3.26809,3.26809,3.17202,3.21318,40054.95381304,0
+VOC.US,D,20191106,000000,3.16514,3.20548,3.10336,3.14442,53741.859924106,0
+VOC.US,D,20191107,000000,3.14442,3.17889,3.02773,3.17889,135220.78541656,0
+VOC.US,D,20191108,000000,3.19255,3.33685,3.14397,3.33685,39713.517484614,0
+VOC.US,D,20191111,000000,3.33685,3.33685,3.21987,3.26112,32003.383397341,0
+VOC.US,D,20191112,000000,3.28184,3.41229,3.24756,3.37801,53492.055070401,0
+VOC.US,D,20191113,000000,3.37801,3.3847,3.31356,3.3847,40273.123990948,0
+VOC.US,D,20191114,000000,3.45363,3.49479,3.32988,3.40542,72731.392209227,0
+VOC.US,D,20191115,000000,3.32988,3.48095,3.323,3.37801,92945.950043304,0
+VOC.US,D,20191118,000000,3.30246,3.323,3.17889,3.19255,96083.237201623,0
+VOC.US,D,20191119,000000,3.17202,3.19558,3.12398,3.15139,29598.057185904,0
+VOC.US,D,20191120,000000,3.14442,3.19255,3.07595,3.11014,93771.724166686,0
+VOC.US,D,20191121,000000,3.12398,3.17239,2.95247,3.05523,131967.86806395,0
+VOC.US,D,20191122,000000,3.06889,3.13764,3.03057,3.13764,50814.016136579,0
+VOC.US,D,20191125,000000,3.13764,3.19255,3.10336,3.17889,38136.147098338,0
+VOC.US,D,20191126,000000,3.19255,3.19255,3.06889,3.06889,70846.401872102,0
+VOC.US,D,20191127,000000,3.08961,3.1029,3.05523,3.0622,46516.063631789,0
+VOC.US,D,20191129,000000,3.0622,3.0622,3.03469,3.04771,7843.2178957967,0
+VOC.US,D,20191202,000000,3.09657,3.12398,3.04157,3.0622,85066.734068152,0
+VOC.US,D,20191203,000000,3.02085,3.09648,2.95925,3.03469,63819.140441681,0
+VOC.US,D,20191204,000000,3.11701,3.1249,3.09657,3.11014,40705.100943206,0
+VOC.US,D,20191205,000000,3.13086,3.16688,3.07595,3.09657,34147.996246178,0
+VOC.US,D,20191206,000000,3.14442,3.19255,3.13086,3.16514,42651.178930146,0
+VOC.US,D,20191209,000000,3.18586,3.31759,3.1788,3.28184,71449.642414017,0
+VOC.US,D,20191210,000000,3.323,3.323,3.22702,3.26809,44506.716293255,0
+VOC.US,D,20191211,000000,3.22702,3.27505,3.21318,3.22702,40412.752904809,0
+VOC.US,D,20191212,000000,3.25434,3.29559,3.19255,3.19255,52216.850380528,0
+VOC.US,D,20191213,000000,3.24756,3.26534,3.15827,3.17889,32888.063468758,0
+VOC.US,D,20191216,000000,3.15827,3.22702,3.12398,3.12398,59756.811729032,0
+VOC.US,D,20191217,000000,3.12398,3.18173,3.12398,3.13764,39464.803481799,0
+VOC.US,D,20191218,000000,3.15827,3.25434,3.15827,3.24756,51502.343047879,0
+VOC.US,D,20191219,000000,3.26112,3.26112,3.17202,3.19943,71040.57333044,0
+VOC.US,D,20191220,000000,3.19255,3.24068,3.13773,3.15827,72845.931552629,0
+VOC.US,D,20191223,000000,3.11014,3.24068,3.11014,3.17202,79313.586476716,0
+VOC.US,D,20191224,000000,3.21318,3.21574,3.17202,3.2063,36818.399223773,0
+VOC.US,D,20191226,000000,3.19255,3.24068,3.15827,3.15827,45348.85317998,0
+VOC.US,D,20191227,000000,3.19943,3.22015,3.13086,3.14442,81496.379106686,0
+VOC.US,D,20191230,000000,3.16514,3.18586,3.10336,3.11014,83026.842904711,0
+VOC.US,D,20191231,000000,3.11014,3.2063,3.10336,3.17889,129860.34414535,0
+VOC.US,D,20200102,000000,3.19255,3.24068,3.15827,3.22015,63154.812249951,0
+VOC.US,D,20200103,000000,3.24068,3.31622,3.23371,3.28872,69194.853625337,0
+VOC.US,D,20200106,000000,3.33685,3.33685,3.23371,3.24068,134964.43545751,0
+VOC.US,D,20200107,000000,3.24068,3.24068,3.16514,3.16514,115930.17828592,0
+VOC.US,D,20200108,000000,3.16514,3.25434,3.16514,3.24068,104589.69243826,0
+VOC.US,D,20200109,000000,3.26112,3.32988,3.24078,3.30246,116788.67793599,0
+VOC.US,D,20200110,000000,3.31622,3.31622,3.24756,3.28184,96381.039494467,0
+VOC.US,D,20200113,000000,3.26112,3.42614,3.25434,3.33685,159374.40581277,0
+VOC.US,D,20200114,000000,3.37104,3.50818,3.26112,3.48792,186884.57439609,0
+VOC.US,D,20200115,000000,3.48792,3.49113,3.3505,3.40542,130306.50215918,0
+VOC.US,D,20200116,000000,3.41917,3.46042,3.37104,3.41917,87785.134484887,0
+VOC.US,D,20200117,000000,3.41229,3.43283,3.30943,3.30943,202480.46956385,0
+VOC.US,D,20200121,000000,3.323,3.37104,3.23371,3.27505,301628.99776508,0
+VOC.US,D,20200122,000000,3.323,3.39167,3.26112,3.27505,185903.89944639,0
+VOC.US,D,20200123,000000,3.29559,3.34362,3.25434,3.33685,134086.30049143,0
+VOC.US,D,20200124,000000,3.37104,3.41917,3.28184,3.28184,165561.71205824,0
+VOC.US,D,20200127,000000,3.26112,3.27505,3.19943,3.24756,123518.13707357,0
+VOC.US,D,20200128,000000,3.28184,3.32988,3.26809,3.28872,142602.57338608,0
+VOC.US,D,20200129,000000,3.366,3.38974,3.10601,3.13407,182860.42546458,0
+VOC.US,D,20200130,000000,3.10601,3.15524,3.09905,3.12701,99028.534603383,0
+VOC.US,D,20200131,000000,3.0919,3.09905,2.91635,2.98656,226936.25565646,0
+VOC.US,D,20200203,000000,2.95833,3.02874,2.85301,2.92332,173145.30744233,0
+VOC.US,D,20200204,000000,2.98656,2.98656,2.84604,2.89517,145782.40372909,0
+VOC.US,D,20200205,000000,2.95146,3.13407,2.91635,3.09905,74136.408154956,0
+VOC.US,D,20200206,000000,3.12005,3.12005,2.99363,2.99363,39860.782354702,0
+VOC.US,D,20200207,000000,2.95833,3.02177,2.95833,2.97941,43472.58964997,0
+VOC.US,D,20200210,000000,2.95833,2.9707,2.79635,2.86016,127050.3122539,0
+VOC.US,D,20200211,000000,2.86016,2.95833,2.86016,2.88115,77150.429162757,0
+VOC.US,D,20200212,000000,2.9444,2.95146,2.90691,2.93744,57545.656975934,0
+VOC.US,D,20200213,000000,2.90929,2.95146,2.89517,2.95146,36343.879086823,0
+VOC.US,D,20200214,000000,2.95146,2.95146,2.89251,2.91635,51710.695567781,0
+VOC.US,D,20200218,000000,2.89517,3.01746,2.89517,3.00756,130583.57828512,0
+VOC.US,D,20200219,000000,3.02177,3.07787,2.99876,3.00756,40406.207799473,0
+VOC.US,D,20200220,000000,3.0006,3.01462,2.93744,2.93744,80956.407916363,0
+VOC.US,D,20200221,000000,2.93037,2.93817,2.82495,2.83201,53520.417193529,0
+VOC.US,D,20200224,000000,2.81084,2.89517,2.77572,2.88115,171365.0387906,0
+VOC.US,D,20200225,000000,2.88115,2.88115,2.78278,2.85301,103276.30796725,0
+VOC.US,D,20200226,000000,2.84604,2.84604,2.74061,2.7968,143194.9054191,0
+VOC.US,D,20200227,000000,2.71944,2.78627,2.40326,2.69147,315038.82775021,0
+VOC.US,D,20200228,000000,2.58605,2.63528,2.52986,2.52986,196673.87027882,0
+VOC.US,D,20200302,000000,2.55085,2.86712,2.55085,2.76875,156315.6599185,0
+VOC.US,D,20200303,000000,2.74061,2.76875,2.63528,2.64913,26733.48274997,0
+VOC.US,D,20200304,000000,2.6704,2.69927,2.61099,2.66325,27837.423850185,0
+VOC.US,D,20200305,000000,2.63528,2.68442,2.63528,2.66325,50932.918883539,0
+VOC.US,D,20200306,000000,2.61401,2.61401,2.33313,2.47477,214108.94004636,0
+VOC.US,D,20200309,000000,1.79191,2.14328,1.79191,1.90439,283722.68041328,0
+VOC.US,D,20200310,000000,1.94665,2.06948,1.94665,2.05188,103494.47814516,0
+VOC.US,D,20200311,000000,2.03786,2.05188,1.91154,2.05188,137619.56652266,0
+VOC.US,D,20200312,000000,1.89027,1.9746,1.61617,1.62231,167296.16497261,0
+VOC.US,D,20200313,000000,1.74983,1.79191,1.65137,1.69354,109194.17404301,0
+VOC.US,D,20200316,000000,1.61617,1.65018,1.37031,1.6092,170528.35615832,0
+VOC.US,D,20200317,000000,1.61617,1.61617,1.25086,1.4265,241133.67998383,0
+VOC.US,D,20200318,000000,1.46858,1.46858,1.11729,1.18752,153569.98822952,0
+VOC.US,D,20200319,000000,1.23674,1.4055,1.20778,1.3142,128913.48557324,0
+VOC.US,D,20200320,000000,1.35628,1.46152,1.32126,1.32126,69562.470375112,0
+VOC.US,D,20200323,000000,1.32126,1.32126,1.15946,1.25086,89768.301402072,0
+VOC.US,D,20200324,000000,1.26488,1.32804,1.17358,1.22281,126954.31737563,0
+VOC.US,D,20200325,000000,1.27185,1.33868,1.22281,1.22986,121042.9964052,0
+VOC.US,D,20200326,000000,1.23674,1.26488,1.05413,1.05413,348025.06779902,0
+VOC.US,D,20200327,000000,1.13847,1.17358,1.06807,1.08924,165051.19384194,0
+VOC.US,D,20200330,000000,1.12435,1.15222,1.05203,1.05413,168714.27112901,0
+VOC.US,D,20200331,000000,1.08924,1.16652,1.05413,1.11023,75457.42858219,0
+VOC.US,D,20200401,000000,1.08924,1.08924,1.04002,1.05413,76974.80216954,0
+VOC.US,D,20200402,000000,1.04717,1.15946,1.04717,1.10327,114680.06316651,0
+VOC.US,D,20200403,000000,1.14543,1.14543,1.05413,1.12655,72277.598239179,0
+VOC.US,D,20200406,000000,1.19467,1.19467,1.0963,1.1789,96141.052298768,0
+VOC.US,D,20200407,000000,1.17358,1.28945,1.15946,1.1844,139670.366195,0
+VOC.US,D,20200408,000000,1.22986,1.35885,1.22281,1.35628,120720.10454189,0
+VOC.US,D,20200409,000000,1.48985,1.75689,1.41935,1.46152,273922.47602164,0
+VOC.US,D,20200413,000000,1.46152,1.52505,1.41935,1.4265,150561.42147617,0
+VOC.US,D,20200414,000000,1.4265,1.47793,1.34207,1.4265,165011.92320991,0
+VOC.US,D,20200415,000000,1.45464,1.48278,1.3142,1.4265,105554.00462462,0
+VOC.US,D,20200416,000000,1.41935,1.41935,1.30705,1.31751,77242.060637478,0
+VOC.US,D,20200417,000000,1.32126,1.36316,1.32126,1.35628,66208.103889775,0
+VOC.US,D,20200420,000000,1.29999,1.29999,1.16964,1.18659,203840.76062311,0
+VOC.US,D,20200421,000000,1.19467,1.20328,1.14608,1.20328,62053.052851515,0
+VOC.US,D,20200422,000000,1.25086,1.4055,1.23308,1.34079,169377.50846985,0
+VOC.US,D,20200423,000000,1.37031,1.37031,1.22986,1.29999,74278.218770596,0
+VOC.US,D,20200424,000000,1.33511,1.33511,1.23674,1.23674,52805.90986088,0
+VOC.US,D,20200427,000000,1.279,1.279,1.19467,1.23656,99180.162877028,0
+VOC.US,D,20200428,000000,1.25086,1.34923,1.22281,1.32126,208248.88906774,0
+VOC.US,D,20200429,000000,1.36398,1.48535,1.30687,1.44245,130614.12211003,0
+VOC.US,D,20200430,000000,1.51395,1.54971,1.39249,1.42109,106294.69237861,0
+VOC.US,D,20200501,000000,1.45675,1.45675,1.32823,1.34959,60160.426558162,0
+VOC.US,D,20200504,000000,1.32823,1.41202,1.28532,1.31402,41948.670957283,0
+VOC.US,D,20200505,000000,1.38543,1.42825,1.32823,1.34959,52744.822211065,0
+VOC.US,D,20200506,000000,1.42109,1.42109,1.2426,1.25682,88653.451792962,0
+VOC.US,D,20200507,000000,1.24975,1.32823,1.22115,1.22822,62657.38424432,0
+VOC.US,D,20200508,000000,1.22115,1.3076,1.22115,1.27102,58568.875110323,0
+VOC.US,D,20200511,000000,1.27809,1.28532,1.24975,1.26397,57553.29293216,0
+VOC.US,D,20200512,000000,1.28532,1.34959,1.23545,1.2426,73859.332029013,0
+VOC.US,D,20200513,000000,1.29981,1.29981,1.213,1.23545,53836.763951496,0
+VOC.US,D,20200514,000000,1.23545,1.27102,1.1997,1.24975,27834.151297518,0
+VOC.US,D,20200515,000000,1.27102,1.31402,1.23188,1.28532,74125.49964606,0
+VOC.US,D,20200518,000000,1.28532,1.37819,1.27102,1.32126,119649.97981926,0
+VOC.US,D,20200519,000000,1.35692,1.36398,1.32126,1.34244,25234.653627742,0
+VOC.US,D,20200520,000000,1.30687,1.37819,1.30687,1.33538,36059.167004653,0
+VOC.US,D,20200521,000000,1.37113,1.37113,1.33492,1.34959,41468.696565885,0
+VOC.US,D,20200522,000000,1.32126,1.37113,1.32126,1.37113,26856.748900489,0
+VOC.US,D,20200526,000000,1.39249,1.42825,1.37819,1.40679,63295.532014701,0
+VOC.US,D,20200527,000000,1.45675,1.45675,1.41394,1.44245,66768.801246999,0
+VOC.US,D,20200528,000000,1.4497,1.48178,1.42825,1.4639,78542.354897811,0
+VOC.US,D,20200529,000000,1.4782,1.4782,1.39249,1.4497,38606.303831731,0
+VOC.US,D,20200601,000000,1.4639,1.4639,1.3968,1.4354,49536.629744927,0
+VOC.US,D,20200602,000000,1.42109,1.4354,1.40679,1.41394,19626.589204614,0
+VOC.US,D,20200603,000000,1.41394,1.4497,1.41394,1.44245,56438.44332305,0
+VOC.US,D,20200604,000000,1.4639,1.4639,1.39249,1.43182,59785.173852161,0
+VOC.US,D,20200605,000000,1.42825,1.5211,1.42825,1.45675,113127.7823507,0
+VOC.US,D,20200608,000000,1.59967,2.14236,1.59967,1.99954,226767.17376859,0
+VOC.US,D,20200609,000000,2.05665,2.12091,1.82096,2.0638,138080.99644894,0
+VOC.US,D,20200610,000000,2.04235,2.08351,1.96388,1.98524,120136.499316,0
+VOC.US,D,20200611,000000,1.84241,1.85901,1.53541,1.62112,127980.80806268,0
+VOC.US,D,20200612,000000,1.72104,1.79961,1.66393,1.67805,62550.480857146,0
+VOC.US,D,20200615,000000,1.66393,1.83526,1.61773,1.81381,75679.962163656,0
+VOC.US,D,20200616,000000,1.84966,1.84966,1.77091,1.79236,33192.410866941,0
+VOC.US,D,20200617,000000,1.72828,1.76027,1.63542,1.65669,53937.122233333,0
+VOC.US,D,20200618,000000,1.67805,1.67805,1.62112,1.63533,64911.082182111,0
+VOC.US,D,20200619,000000,1.60691,1.74955,1.60691,1.69959,40786.914759922,0
+VOC.US,D,20200622,000000,1.77091,1.84241,1.68548,1.80813,82977.754614682,0
+VOC.US,D,20200623,000000,1.84966,1.87093,1.74461,1.74461,33124.778111789,0
+VOC.US,D,20200624,000000,1.7424,1.7424,1.56382,1.62818,84248.595900997,0
+VOC.US,D,20200625,000000,1.60682,1.66393,1.57116,1.60673,50377.675780762,0
+VOC.US,D,20200626,000000,1.54971,1.59967,1.54971,1.58519,30844.89975265,0
+VOC.US,D,20200629,000000,1.57813,1.68245,1.57373,1.64954,30868.898472219,0
+VOC.US,D,20200630,000000,1.62112,1.76385,1.60673,1.72828,30442.375774408,0
+VOC.US,D,20200701,000000,1.67805,1.72828,1.67805,1.69134,22051.550732063,0
+VOC.US,D,20200702,000000,1.73534,1.73534,1.64954,1.65513,16091.141471613,0
+VOC.US,D,20200706,000000,1.65669,1.65669,1.574,1.59967,28771.192211632,0
+VOC.US,D,20200707,000000,1.51395,1.55667,1.50314,1.54256,63947.860846647,0
+VOC.US,D,20200708,000000,1.4782,1.52817,1.2141,1.38534,320142.91906237,0
+VOC.US,D,20200709,000000,1.35692,1.42825,1.35692,1.36407,30422.740458396,0
+VOC.US,D,20200710,000000,1.35692,1.37113,1.30577,1.32823,47310.203079374,0
+VOC.US,D,20200713,000000,1.32823,1.37113,1.23545,1.36398,142213.13961851,0
+VOC.US,D,20200714,000000,1.37819,1.37819,1.29257,1.3032,39349.173287507,0
+VOC.US,D,20200715,000000,1.34959,1.42109,1.34959,1.421,69053.043009697,0
+VOC.US,D,20200716,000000,1.4639,1.48535,1.40321,1.44236,76287.56610913,0
+VOC.US,D,20200717,000000,1.4782,1.4782,1.40963,1.45675,30543.824907136,0
+VOC.US,D,20200720,000000,1.40679,1.41394,1.37856,1.40202,41661.777173333,0
+VOC.US,D,20200721,000000,1.33538,1.39249,1.28532,1.33538,139543.82749181,0
+VOC.US,D,20200722,000000,1.36398,1.39249,1.30687,1.35692,52974.991748759,0
+VOC.US,D,20200723,000000,1.37113,1.39616,1.34299,1.34299,64890.356015211,0
+VOC.US,D,20200724,000000,1.34244,1.38534,1.33538,1.36041,40602.56095959,0
+VOC.US,D,20200727,000000,1.39249,1.39249,1.33181,1.33538,113831.38117445,0
+VOC.US,D,20200728,000000,1.31402,1.3649,1.31402,1.32823,80955.317065474,0
+VOC.US,D,20200729,000000,1.34244,1.36398,1.29981,1.34959,35376.294347801,0
+VOC.US,D,20200730,000000,1.29981,1.35692,1.29981,1.30687,53942.576487781,0
+VOC.US,D,20200731,000000,1.29257,1.35692,1.28532,1.29247,39734.243651515,0
+VOC.US,D,20200803,000000,1.28532,1.32823,1.28532,1.29605,47107.304813919,0
+VOC.US,D,20200804,000000,1.28532,1.33538,1.27102,1.27809,94653.131685435,0
+VOC.US,D,20200805,000000,1.27809,1.30669,1.23545,1.25682,92495.428625924,0
+VOC.US,D,20200806,000000,1.24975,1.28532,1.19255,1.19255,103784.64448178,0
+VOC.US,D,20200807,000000,1.19255,1.26764,1.17835,1.2504,67941.465953255,0
+VOC.US,D,20200810,000000,1.1997,1.27102,1.1997,1.27102,85055.825559257,0
+VOC.US,D,20200811,000000,1.27809,1.27809,1.22464,1.22822,39401.534130205,0
+VOC.US,D,20200812,000000,1.22115,1.2426,1.1997,1.22583,97974.772644086,0
+VOC.US,D,20200813,000000,1.20685,1.2426,1.20685,1.21758,27919.237666901,0
+VOC.US,D,20200814,000000,1.20685,1.24975,1.20685,1.2426,43918.747663793,0
+VOC.US,D,20200817,000000,1.20685,1.22822,1.1997,1.21392,43660.216002971,0
+VOC.US,D,20200818,000000,1.20685,1.22115,1.1997,1.20685,38773.20401783,0
+VOC.US,D,20200819,000000,1.21392,1.21392,1.1997,1.20328,30987.801219179,0
+VOC.US,D,20200820,000000,1.17835,1.1997,1.17835,1.18183,22623.156598181,0
+VOC.US,D,20200821,000000,1.17835,1.21392,1.17835,1.1854,25239.0170313,0
+VOC.US,D,20200824,000000,1.21392,1.21392,1.16386,1.16405,70084.987951203,0
+VOC.US,D,20200825,000000,1.16395,1.17835,1.16395,1.1711,47149.847998612,0
+VOC.US,D,20200826,000000,1.1854,1.1854,1.14974,1.14974,52477.563743128,0
+VOC.US,D,20200827,000000,1.17835,1.17835,1.14974,1.1569,52345.570785494,0
+VOC.US,D,20200828,000000,1.14974,1.1569,1.14269,1.14865,83622.447490401,0
+VOC.US,D,20200831,000000,1.13544,1.14974,1.0996,1.0996,100740.07964907,0
+VOC.US,D,20200901,000000,1.08549,1.09575,1.03543,1.07834,111811.12532702,0
+VOC.US,D,20200902,000000,1.07834,1.0996,1.04964,1.06761,55894.108729169,0
+VOC.US,D,20200903,000000,1.07119,1.07834,1.03543,1.04258,68389.805668856,0
+VOC.US,D,20200904,000000,1.03543,1.04964,1.02819,1.04258,39733.152800625,0
+VOC.US,D,20200908,000000,1.04258,1.04258,0.992618,1.02122,82963.573553118,0
+VOC.US,D,20200909,000000,0.999769,1.02113,0.909107,0.913966,107968.05764317,0
+VOC.US,D,20200910,000000,0.899848,0.94275,0.899848,0.937525,101136.05852197,0
+VOC.US,D,20200911,000000,0.94275,1.01407,0.913966,0.992618,85379.80827345,0
+VOC.US,D,20200914,000000,0.999769,0.999769,0.935508,0.992618,82436.692573471,0
+VOC.US,D,20200915,000000,0.964017,0.997478,0.964017,0.985102,26951.652927879,0
+VOC.US,D,20200916,000000,0.999769,1.0248,0.978318,1.00216,43817.298531066,0
+VOC.US,D,20200917,000000,0.999769,1.01407,0.993533,1.00692,13487.280398279,0
+VOC.US,D,20200918,000000,0.992618,1.03543,0.971263,1.03543,69090.131939942,0
+VOC.US,D,20200921,000000,1.00692,1.04258,0.999769,1.01407,44740.158383616,0
+VOC.US,D,20200922,000000,0.999769,1.01765,0.999769,1.00692,14929.385274253,0
+VOC.US,D,20200923,000000,0.992618,0.999769,0.928449,0.949717,43538.040703343,0
+VOC.US,D,20200924,000000,0.949717,0.987855,0.928449,0.964017,21462.491251711,0
+VOC.US,D,20200925,000000,0.978318,0.978318,0.94275,0.953292,20649.807339003,0
+VOC.US,D,20200928,000000,0.928449,0.978318,0.928449,0.971167,31033.616956539,0
+VOC.US,D,20200929,000000,0.978318,1.69253,0.978318,1.1711,9552592.1482157,0
+VOC.US,D,20200930,000000,1.09264,1.16395,1.01407,1.13544,409472.69840684,0
+VOC.US,D,20201001,000000,1.08549,1.13544,1.02819,1.0996,89446.500389658,0
+VOC.US,D,20201002,000000,1.0996,1.12829,1.05689,1.11409,72794.661560821,0
+VOC.US,D,20201005,000000,1.07119,1.13544,1.01921,1.04964,127635.0083307,0
+VOC.US,D,20201006,000000,1.04964,1.05689,0.971167,1.04258,98728.550608759,0
+VOC.US,D,20201007,000000,1.01407,1.04258,0.94275,0.971167,106865.20739384,0
+VOC.US,D,20201008,000000,0.992618,1.29881,0.985468,1.17092,788309.94043183,0
+VOC.US,D,20201009,000000,1.1711,1.24975,1.06394,1.14974,316643.46940872,0
+VOC.US,D,20201012,000000,1.07834,1.13544,1.04258,1.07834,162531.32828709,0
+VOC.US,D,20201013,000000,1.07834,1.08549,1.0435,1.05689,72831.750491066,0
+VOC.US,D,20201014,000000,1.06394,1.07119,1.03543,1.07119,74665.470836383,0
+VOC.US,D,20201015,000000,1.05689,1.06128,1.02122,1.04964,51193.632246139,0
+VOC.US,D,20201016,000000,1.02122,1.08549,1.01407,1.08549,121584.05844641,0
+VOC.US,D,20201019,000000,1.08549,1.08549,1.02122,1.07109,79815.377885904,0
+VOC.US,D,20201020,000000,1.07119,1.07834,1.03543,1.04258,543295.01298301,0
+VOC.US,D,20201021,000000,1.27809,1.34959,1.1711,1.28532,2867947.346884,0
+VOC.US,D,20201022,000000,1.29257,1.32126,1.12829,1.27102,503501.86338346,0
+VOC.US,D,20201023,000000,1.27102,1.41394,1.22822,1.37113,519370.4712736,0
+VOC.US,D,20201026,000000,1.42825,1.42825,1.28532,1.29981,316785.28002436,0
+VOC.US,D,20201027,000000,1.32823,1.32823,1.24975,1.28532,173640.55374618,0
+VOC.US,D,20201028,000000,1.31402,1.31402,1.14974,1.26397,319174.24347245,0
+VOC.US,D,20201029,000000,1.22281,1.33519,1.20778,1.30944,248455.47115443,0
+VOC.US,D,20201030,000000,1.34271,1.44016,1.24701,1.41028,301856.985601,0
+VOC.US,D,20201102,000000,1.43264,1.44777,1.35032,1.43264,203928.02869427,0
+VOC.US,D,20201103,000000,1.41028,1.42521,1.26021,1.29028,141207.37509836,0
+VOC.US,D,20201104,000000,1.29028,1.32786,1.20778,1.24765,138388.61639979,0
+VOC.US,D,20201105,000000,1.26772,1.26772,1.21896,1.23014,71164.930331848,0
+VOC.US,D,20201106,000000,1.26772,1.27231,1.22281,1.23775,50583.846598886,0
+VOC.US,D,20201109,000000,1.27533,1.41779,1.24829,1.33519,232495.23178956,0
+VOC.US,D,20201110,000000,1.30513,1.37269,1.30513,1.35766,107710.61683323,0
+VOC.US,D,20201111,000000,1.3802,1.44016,1.35032,1.41779,228034.74250223,0
+VOC.US,D,20201112,000000,1.38782,1.41028,1.35766,1.36527,75813.045972179,0
+VOC.US,D,20201113,000000,1.46289,1.48535,1.40276,1.44016,165839.87903507,0
+VOC.US,D,20201116,000000,1.48535,1.55273,1.46289,1.53788,111548.23026264,0
+VOC.US,D,20201117,000000,1.53788,1.53788,1.47784,1.51533,58613.599996794,0
+VOC.US,D,20201118,000000,1.5003,1.53788,1.49269,1.5003,84379.498007742,0
+VOC.US,D,20201119,000000,1.48535,1.5003,1.43264,1.48535,41060.718333197,0
+VOC.US,D,20201120,000000,1.49269,1.51533,1.47032,1.50772,54191.290490597,0
+VOC.US,D,20201123,000000,1.53036,1.57537,1.50873,1.55273,165067.55660528,0
+VOC.US,D,20201124,000000,1.57537,1.65027,1.56025,1.65027,133893.21988399,0
+VOC.US,D,20201125,000000,1.68767,1.72535,1.65027,1.72535,160405.25990338,0
+VOC.US,D,20201127,000000,1.72535,1.75533,1.68777,1.71041,95811.615330127,0
+VOC.US,D,20201130,000000,1.71783,1.73278,1.56401,1.63533,191820.67467126,0
+VOC.US,D,20201201,000000,1.67292,1.71775,1.5421,1.56767,78539.082345142,0
+VOC.US,D,20201202,000000,1.58271,1.65027,1.58271,1.62772,50925.282927311,0
+VOC.US,D,20201203,000000,1.6202,1.7028,1.6202,1.64935,67449.492202072,0
+VOC.US,D,20201204,000000,1.68767,1.75533,1.65779,1.73278,84640.211370343,0
+VOC.US,D,20201207,000000,1.75533,1.75533,1.65779,1.66531,96334.132906217,0
+VOC.US,D,20201208,000000,1.68034,1.79584,1.68034,1.71783,180486.73392894,0
+VOC.US,D,20201209,000000,1.72535,1.77036,1.7028,1.72618,85005.646418339,0
+VOC.US,D,20201210,000000,1.72535,1.82288,1.7028,1.78539,95342.549447624,0
+VOC.US,D,20201211,000000,1.80785,1.84526,1.78539,1.80034,120864.09685931,0
+VOC.US,D,20201214,000000,1.86029,1.86029,1.79282,1.80785,77847.482881173,0
+VOC.US,D,20201215,000000,1.80034,1.86781,1.78539,1.86405,72922.291114897,0
+VOC.US,D,20201216,000000,1.86781,2.15281,1.84745,2.11532,227936.56592217,0
+VOC.US,D,20201217,000000,2.16033,2.20544,1.96782,2.03667,229021.96255726,0
+VOC.US,D,20201218,000000,1.95041,2.05536,1.95041,2.01045,82974.482062013,0
+VOC.US,D,20201221,000000,1.95792,2.01787,1.86029,1.95792,143781.78319767,0
+VOC.US,D,20201222,000000,1.91282,1.98038,1.84526,1.84993,98345.66194653,0
+VOC.US,D,20201223,000000,1.85278,1.95041,1.84526,1.85278,98209.305585337,0
+VOC.US,D,20201224,000000,1.91282,1.93528,1.80785,1.80785,50706.021898514,0
+VOC.US,D,20201228,000000,1.86781,1.87532,1.80034,1.80785,62461.031084203,0
+VOC.US,D,20201229,000000,1.79282,1.80785,1.66539,1.72535,160999.77363818,0
+VOC.US,D,20201230,000000,1.7479,1.80034,1.67292,1.7028,108827.64814413,0
+VOC.US,D,20201231,000000,1.65779,1.79282,1.61278,1.66531,143756.69362722,0
+VOC.US,D,20210104,000000,1.67292,1.83031,1.67292,1.80034,175153.56392997,0
+VOC.US,D,20210105,000000,1.75533,1.98038,1.75533,1.93152,181166.33403312,0
+VOC.US,D,20210106,000000,1.95041,2.06288,1.95041,1.97286,130412.31469547,0
+VOC.US,D,20210107,000000,1.98781,2.05536,1.9053,2.01045,122896.35206653,0
+VOC.US,D,20210108,000000,2.02539,2.14539,2.01513,2.13045,199118.46712229,0
+VOC.US,D,20210111,000000,2.13045,2.24283,2.07059,2.19792,122036.76156557,0
+VOC.US,D,20210112,000000,2.17536,2.40042,2.17536,2.24283,156895.99259173,0
+VOC.US,D,20210113,000000,2.24283,2.27336,2.17536,2.22789,109095.99746296,0
+VOC.US,D,20210114,000000,2.28043,2.28043,2.13787,2.19792,138883.86270364,0
+VOC.US,D,20210115,000000,2.17536,2.26548,2.10037,2.19792,171911.55508625,0
+VOC.US,D,20210119,000000,2.23532,2.28043,2.1871,2.28043,114677.88146474,0
+VOC.US,D,20210120,000000,2.33304,2.33304,2.21295,2.23532,69650.829297165,0
+VOC.US,D,20210121,000000,2.15281,2.1717,1.88605,2.04785,471886.82290279,0
+VOC.US,D,20210122,000000,1.98038,2.02539,1.95801,2.01797,103100.68097404,0
+VOC.US,D,20210125,000000,2.01045,2.06288,1.96534,2.05536,167983.40103302,0
+VOC.US,D,20210126,000000,2.05536,2.07049,1.97286,1.99542,97721.695237713,0
+VOC.US,D,20210127,000000,1.95041,1.95041,1.87532,1.87532,218215.99364548,0
+VOC.US,D,20210128,000000,1.87532,1.99532,1.77036,1.95792,626222.58845678,0
+VOC.US,D,20210129,000000,1.9427,1.97304,1.7909,1.8668,209971.34262233,0
+VOC.US,D,20210201,000000,1.80602,1.9351,1.79851,1.8592,211897.78529326,0
+VOC.US,D,20210202,000000,1.90466,1.9427,1.89724,1.91217,80361.894181564,0
+VOC.US,D,20210203,000000,1.95554,2.0793,1.9351,2.05647,261054.79892862,0
+VOC.US,D,20210204,000000,2.05647,2.07169,2.01852,2.03373,66739.348272982,0
+VOC.US,D,20210205,000000,2.05647,2.21579,2.03749,2.20076,349406.08502519,0
+VOC.US,D,20210208,000000,2.23872,2.30692,2.20076,2.30692,451511.90998796,0
+VOC.US,D,20210209,000000,2.35256,2.39042,2.18545,2.23872,884289.54679895,0
+VOC.US,D,20210210,000000,2.27648,2.31444,2.14007,2.16272,191904.67018976,0
+VOC.US,D,20210211,000000,2.2234,2.2311,2.09451,2.14007,140725.21900518,0
+VOC.US,D,20210212,000000,2.16272,2.31444,2.14007,2.27648,269154.36678346,0
+VOC.US,D,20210216,000000,2.42838,2.45157,2.28418,2.32974,460436.16111529,0
+VOC.US,D,20210217,000000,2.41307,2.41307,2.23872,2.29931,311457.56427985,0
+VOC.US,D,20210218,000000,2.29931,2.32204,2.24632,2.29931,138397.3432069,0
+VOC.US,D,20210219,000000,2.27648,2.35256,2.26145,2.29931,257820.42604113,0
+VOC.US,D,20210222,000000,2.34487,2.34487,2.2311,2.27648,270876.82033805,0
+VOC.US,D,20210223,000000,2.25393,2.25393,2.09451,2.23872,196357.52352086,0
+VOC.US,D,20210224,000000,2.27648,2.39042,2.26145,2.34487,279268.73623128,0
+VOC.US,D,20210225,000000,2.30692,2.34487,2.21194,2.30692,212138.86333984,0
+VOC.US,D,20210226,000000,2.32974,2.32974,2.20818,2.25393,184214.1714185,0
+VOC.US,D,20210301,000000,2.27648,2.28418,2.23001,2.2576,110802.08825419,0
+VOC.US,D,20210302,000000,2.30692,2.30692,2.2543,2.27648,72179.42165912,0
+VOC.US,D,20210303,000000,2.29931,2.29931,2.25393,2.26145,127433.20091613,0
+VOC.US,D,20210304,000000,2.2234,2.27648,2.21579,2.26145,152626.40221006,0
+VOC.US,D,20210305,000000,2.31444,2.31444,2.21579,2.28418,179114.4435099,0
+VOC.US,D,20210308,000000,2.30692,2.40932,2.26145,2.39042,629557.3196261,0
+VOC.US,D,20210309,000000,2.42068,2.89187,2.38171,2.5118,882041.30311561,0
+VOC.US,D,20210310,000000,2.60283,2.7396,2.54828,2.656,333368.39524716,0
+VOC.US,D,20210311,000000,2.7319,2.83055,2.56497,2.82303,359497.54660432,0
+VOC.US,D,20210312,000000,2.85337,2.88362,2.61804,2.7396,201201.99232131,0
+VOC.US,D,20210315,000000,2.76976,2.77655,2.68634,2.76225,145639.50226257,0
+VOC.US,D,20210316,000000,2.77728,2.77728,2.66352,2.71669,84186.417400293,0
+VOC.US,D,20210317,000000,2.656,2.76976,2.656,2.74712,68419.258642874,0
+VOC.US,D,20210318,000000,2.68634,2.7319,2.46624,2.56497,190451.65680488,0
+VOC.US,D,20210319,000000,2.61804,2.68634,2.57982,2.656,108361.85481429,0
+VOC.US,D,20210322,000000,2.656,2.656,2.49668,2.49668,120618.65540916,0
+VOC.US,D,20210323,000000,2.52701,2.5801,2.39042,2.49668,155207.35541473,0
+VOC.US,D,20210324,000000,2.54224,2.69396,2.47935,2.55736,108597.47860643,0
+VOC.US,D,20210325,000000,2.5877,2.64463,2.4568,2.5801,112976.15407705,0
+VOC.US,D,20210326,000000,2.61804,2.68634,2.5877,2.63327,135904.7489243,0
+VOC.US,D,20210329,000000,2.64839,2.64839,2.54224,2.54224,61144.374060528,0
+VOC.US,D,20210330,000000,2.57249,2.67873,2.51931,2.67122,84727.479441506,0
+VOC.US,D,20210331,000000,2.69396,2.69396,2.61804,2.656,131404.98900494,0
+VOC.US,D,20210401,000000,2.64839,2.68634,2.59541,2.656,125379.12869112,0
+VOC.US,D,20210405,000000,2.68634,2.68634,2.54984,2.54984,137459.21144189,0
+VOC.US,D,20210406,000000,2.59531,2.76225,2.57111,2.75473,196851.67897382,0
+VOC.US,D,20210407,000000,2.76976,2.8078,2.62566,2.63327,139058.39884597,0
+VOC.US,D,20210408,000000,2.63327,2.63327,2.57249,2.5877,44380.177590068,0
+VOC.US,D,20210409,000000,2.59531,2.656,2.57249,2.62566,50615.481274682,0
+VOC.US,D,20210412,000000,2.64078,2.68634,2.5877,2.63327,146602.72359803,0
+VOC.US,D,20210413,000000,2.61804,2.72439,2.61804,2.70156,114432.44001459,0
+VOC.US,D,20210414,000000,2.70907,2.8002,2.66196,2.7319,115490.56537744,0
+VOC.US,D,20210415,000000,2.76225,2.78379,2.656,2.67873,154265.95109705,0
+VOC.US,D,20210416,000000,2.70156,2.73182,2.61053,2.67122,119917.2382872,0
+VOC.US,D,20210419,000000,2.70156,2.76225,2.67727,2.75473,176110.2401601,0
+VOC.US,D,20210420,000000,2.76225,2.76225,2.64078,2.7319,116198.52760475,0
+VOC.US,D,20210421,000000,2.78499,2.99756,2.68634,2.95201,314418.13359405,0
+VOC.US,D,20210422,000000,2.95962,2.98739,2.84586,2.91406,110189.03005427,0
+VOC.US,D,20210423,000000,2.89875,2.95962,2.85337,2.90635,120279.40078252,0
+VOC.US,D,20210426,000000,2.93679,2.9444,2.86849,2.92918,129376.0063504,0
+VOC.US,D,20210427,000000,2.96722,2.96722,2.78131,2.86849,346222.9821295,0
+VOC.US,D,20210428,000000,2.90635,2.93019,2.83063,2.89123,281226.81357801,0
+VOC.US,D,20210429,000000,2.94605,2.95237,2.75024,2.78947,189645.51799752,0
+VOC.US,D,20210430,000000,2.81285,2.82825,2.63272,2.73456,99895.761060567,0
+VOC.US,D,20210503,000000,2.73456,2.82862,2.70312,2.82862,77570.40675523,0
+VOC.US,D,20210504,000000,2.75803,2.8365,2.75024,2.81285,83332.281153783,0
+VOC.US,D,20210505,000000,2.82083,2.90691,2.82083,2.8365,34866.866982385,0
+VOC.US,D,20210506,000000,2.85988,2.85988,2.77379,2.82083,125974.73327681,0
+VOC.US,D,20210507,000000,2.85988,2.89123,2.82083,2.86776,53180.071715993,0
+VOC.US,D,20210510,000000,2.87556,2.89123,2.82083,2.89123,80618.244140606,0
+VOC.US,D,20210511,000000,2.80506,2.88344,2.79717,2.81285,55103.241834252,0
+VOC.US,D,20210512,000000,2.81285,2.91469,2.81285,2.8365,105868.1696808,0
+VOC.US,D,20210513,000000,2.81285,2.90681,2.78159,2.88344,66599.71935912,0
+VOC.US,D,20210514,000000,2.97749,3.02452,2.88344,3.01654,257954.60070055,0
+VOC.US,D,20210517,000000,3.01654,3.07146,2.96704,3.07146,148477.89627714,0
+VOC.US,D,20210518,000000,3.08713,3.08713,2.98528,3.03232,80984.770039492,0
+VOC.US,D,20210519,000000,3.00875,3.00875,2.89902,2.98528,58007.08690221,0
+VOC.US,D,20210520,000000,2.99317,2.99317,2.85988,2.91469,50473.670659042,0
+VOC.US,D,20210521,000000,3.00096,3.40844,2.94605,3.21244,615042.45768987,0
+VOC.US,D,20210524,000000,3.29091,3.31429,3.02452,3.21244,227090.06563189,0
+VOC.US,D,20210525,000000,3.1733,3.1733,3.0401,3.0401,111898.39339818,0
+VOC.US,D,20210526,000000,3.0401,3.10134,3.0401,3.07943,63286.805207586,0
+VOC.US,D,20210527,000000,3.11069,3.12637,3.06366,3.11849,85130.003419746,0
+VOC.US,D,20210528,000000,3.08713,3.13415,3.05578,3.11849,43073.338224399,0
+VOC.US,D,20210601,000000,3.12637,3.236,2.93825,2.98528,271568.41980202,0
+VOC.US,D,20210602,000000,2.99317,3.28303,2.99317,3.25957,293585.06330561,0
+VOC.US,D,20210603,000000,3.19686,3.31429,3.15845,3.29091,130993.73821959,0
+VOC.US,D,20210604,000000,3.32227,3.32997,3.20466,3.236,47202.20884131,0
+VOC.US,D,20210607,000000,3.25168,3.25168,3.1733,3.22812,41348.702968035,0
+VOC.US,D,20210608,000000,3.18898,3.2438,3.16551,3.22812,44172.915921055,0
+VOC.US,D,20210609,000000,3.21244,3.25957,3.20466,3.22033,54377.825992707,0
+VOC.US,D,20210610,000000,3.22033,3.25957,3.18384,3.22033,32177.919539668,0
+VOC.US,D,20210611,000000,3.1733,3.26745,3.1733,3.26745,68343.989931495,0
+VOC.US,D,20210614,000000,3.21244,3.3692,3.1811,3.33785,84302.047594585,0
+VOC.US,D,20210615,000000,3.3693,3.48663,3.34564,3.48663,89445.409538769,0
+VOC.US,D,20210616,000000,3.48663,3.5729,3.43979,3.5729,94949.84312739,0
+VOC.US,D,20210617,000000,3.58078,3.58078,3.32997,3.36141,105524.55165059,0
+VOC.US,D,20210618,000000,3.35353,3.41284,3.32997,3.35353,73084.827897439,0
+VOC.US,D,20210621,000000,3.377,3.38478,3.26745,3.38478,158656.62592745,0
+VOC.US,D,20210622,000000,3.53376,3.53376,3.41623,3.46326,117046.11874592,0
+VOC.US,D,20210623,000000,3.51029,3.54155,3.48663,3.51029,112436.18288673,0
+VOC.US,D,20210624,000000,3.49461,3.66695,3.43668,3.6356,137482.11931057,0
+VOC.US,D,20210625,000000,3.65917,3.69831,3.64339,3.69831,124702.80113961,0
+VOC.US,D,20210628,000000,3.69831,3.69831,3.58225,3.65917,72169.604001114,0
+VOC.US,D,20210629,000000,3.65917,3.69042,3.64339,3.65917,61493.446345181,0
+VOC.US,D,20210630,000000,3.65917,3.73754,3.64339,3.70619,130493.03766129,0
+VOC.US,D,20210701,000000,3.76101,3.91768,3.76101,3.80015,293379.98333838,0
+VOC.US,D,20210702,000000,3.87065,3.87853,3.80024,3.82362,130205.05302645,0
+VOC.US,D,20210706,000000,3.83939,3.83939,3.60434,3.66695,129623.62950232,0
+VOC.US,D,20210707,000000,3.64339,3.71389,3.64339,3.69042,151080.66649958,0
+VOC.US,D,20210708,000000,3.5729,3.68263,3.5729,3.65917,66644.444245591,0
+VOC.US,D,20210709,000000,3.68263,3.83151,3.59655,3.81573,160467.43840408,0
+VOC.US,D,20210712,000000,3.81573,4.02731,3.81188,4.02731,203959.66337006,0
+VOC.US,D,20210713,000000,3.94902,4.03529,3.91768,3.92546,141644.80630506,0
+VOC.US,D,20210714,000000,3.94124,3.96984,3.79594,3.87065,85991.775622483,0
+VOC.US,D,20210715,000000,3.86285,3.86285,3.65137,3.75322,113460.491872,0
+VOC.US,D,20210716,000000,3.76101,3.78439,3.573,3.58858,90202.46005611,0
+VOC.US,D,20210719,000000,3.54155,3.5652,3.29871,3.39276,382138.15681673,0
+VOC.US,D,20210720,000000,3.38478,3.62772,3.38478,3.61983,146943.06907556,0
+VOC.US,D,20210721,000000,3.76101,3.84342,3.65127,3.68263,290091.06790642,0
+VOC.US,D,20210722,000000,3.68263,3.69831,3.55035,3.65917,221539.81630591,0
+VOC.US,D,20210723,000000,3.72178,3.72178,3.52596,3.62772,118324.59598846,0
+VOC.US,D,20210726,000000,3.64339,3.69831,3.5652,3.68263,152847.84494065,0
+VOC.US,D,20210727,000000,3.68263,3.69831,3.55795,3.60434,151481.00877605,0
+VOC.US,D,20210728,000000,3.66695,3.69831,3.51029,3.53376,242054.3581346,0
+VOC.US,D,20210729,000000,3.53376,3.64743,3.47683,3.53376,141451.72569762,0
+VOC.US,D,20210730,000000,3.59059,3.62955,3.48499,3.57436,63667.512168035,0
+VOC.US,D,20210802,000000,3.57436,3.57436,3.50121,3.53376,28187.586985728,0
+VOC.US,D,20210803,000000,3.56621,3.56621,3.44437,3.47683,103695.19470884,0
+VOC.US,D,20210804,000000,3.48499,3.5255,3.23308,3.32245,196966.21831722,0
+VOC.US,D,20210805,000000,3.2901,3.37352,3.27377,3.31439,48130.522948309,0
+VOC.US,D,20210806,000000,3.28194,3.41184,3.27781,3.37131,64231.482077928,0
+VOC.US,D,20210809,000000,3.30632,3.3956,3.29825,3.34702,55774.115131319,0
+VOC.US,D,20210810,000000,3.30632,3.4034,3.30128,3.30632,33425.852957302,0
+VOC.US,D,20210811,000000,3.36315,3.48462,3.33061,3.44437,107889.51637912,0
+VOC.US,D,20210812,000000,3.42825,3.49315,3.40779,3.49315,45684.835253959,0
+VOC.US,D,20210813,000000,3.5256,3.61497,3.41184,3.47683,112922.70238346,0
+VOC.US,D,20210816,000000,3.50121,3.57436,3.24948,3.37131,149522.93142932,0
+VOC.US,D,20210817,000000,3.37131,3.41184,3.2251,3.24123,73223.365960411,0
+VOC.US,D,20210818,000000,3.28194,3.34702,3.04624,3.08695,112880.15919877,0
+VOC.US,D,20210819,000000,3.04634,3.06256,2.70514,2.97319,398757.27011889,0
+VOC.US,D,20210820,000000,3.00573,3.14387,3.00573,3.08695,64827.086663617,0
+VOC.US,D,20210823,000000,3.09511,3.37131,3.0654,3.21694,118071.51858209,0
+VOC.US,D,20210824,000000,3.24948,3.42825,3.23308,3.39726,69068.314922151,0
+VOC.US,D,20210825,000000,3.40376,3.42888,3.37938,3.3956,115993.44763752,0
+VOC.US,D,20210826,000000,3.38754,3.41999,3.38754,3.41184,71423.461992669,0
+VOC.US,D,20210827,000000,3.41999,3.5256,3.41184,3.45657,32810.613055601,0
+VOC.US,D,20210830,000000,3.45254,3.49305,3.37131,3.43631,114093.18538794,0
+VOC.US,D,20210831,000000,3.48499,3.51753,3.41999,3.46876,34612.698725122,0
+VOC.US,D,20210901,000000,3.45254,3.48701,3.45254,3.4607,35519.195814331,0
+VOC.US,D,20210902,000000,3.4607,3.54191,3.4452,3.53376,55120.695448485,0
+VOC.US,D,20210903,000000,3.54191,3.57436,3.41184,3.41184,40882.909638202,0
+VOC.US,D,20210907,000000,3.41184,3.5256,3.41184,3.47683,58789.22699001,0
+VOC.US,D,20210908,000000,3.49315,3.50121,3.41184,3.44437,41847.221824555,0
+VOC.US,D,20210909,000000,3.45254,3.45254,3.38754,3.42833,20065.111262209,0
+VOC.US,D,20210910,000000,3.43631,3.45254,3.3956,3.44437,50506.396185728,0
+VOC.US,D,20210913,000000,3.34702,3.49315,3.34702,3.4607,36646.044783225,0
+VOC.US,D,20210914,000000,3.45254,3.53376,3.41184,3.49315,28139.589546589,0
+VOC.US,D,20210915,000000,3.4607,3.62313,3.4607,3.62313,121975.67391576,0
+VOC.US,D,20210916,000000,3.65559,3.77861,3.62313,3.72874,92781.231558983,0
+VOC.US,D,20210917,000000,3.73681,3.79914,3.68822,3.77751,59117.573107761,0
+VOC.US,D,20210920,000000,3.16826,3.72865,3.13571,3.57436,308615.89771259,0
+VOC.US,D,20210921,000000,3.57436,3.57436,3.49315,3.54191,41427.244232082,0
+VOC.US,D,20210922,000000,3.5256,3.70436,3.51762,3.61497,74774.555925337,0
+VOC.US,D,20210923,000000,3.64743,3.68465,3.55805,3.66375,112312.91673621,0
+VOC.US,D,20210924,000000,3.55805,3.75312,3.54788,3.68813,193655.48586747,0
+VOC.US,D,20210927,000000,3.67181,3.91557,3.67181,3.76935,133884.49307687,0
+VOC.US,D,20210928,000000,3.78567,3.92364,3.69628,3.82619,123315.23880811,0
+VOC.US,D,20210929,000000,3.82619,3.89118,3.73681,3.78567,67326.226051554,0
+VOC.US,D,20210930,000000,3.76935,3.85873,3.62313,3.72874,75825.045331965,0
+VOC.US,D,20211001,000000,3.72874,3.85873,3.65504,3.74497,53867.307776403,0
+VOC.US,D,20211004,000000,3.87496,3.94811,3.72874,3.89934,104660.59774608,0
+VOC.US,D,20211005,000000,3.96425,4.02933,3.91557,3.98056,101749.1167219,0
+VOC.US,D,20211006,000000,3.98056,3.98056,3.73681,3.89118,115153.49245257,0
+VOC.US,D,20211007,000000,3.95627,3.97241,3.86689,3.90741,71266.379464575,0
+VOC.US,D,20211008,000000,3.98872,4.00486,3.89118,3.99679,98263.848129814,0
+VOC.US,D,20211011,000000,4.04556,4.1024,3.99679,4.08607,126274.71727144,0
+VOC.US,D,20211012,000000,4.06994,4.11046,4.05216,4.07811,64771.45326825,0
+VOC.US,D,20211013,000000,4.09423,4.16738,4.02117,4.15932,99756.132146706,0
+VOC.US,D,20211014,000000,4.15116,4.19791,4.08607,4.18361,47628.73153912,0
+VOC.US,D,20211015,000000,4.18361,4.19985,4.11046,4.12678,83426.094330284,0
+VOC.US,D,20211018,000000,4.11046,4.24054,4.06994,4.07811,138380.98044356,0
+VOC.US,D,20211019,000000,4.11046,4.16308,4.04556,4.12678,119712.15831996,0
+VOC.US,D,20211020,000000,4.12678,4.22294,4.08607,4.2146,90370.451093098,0
+VOC.US,D,20211021,000000,4.26483,4.30554,4.1024,4.17546,182401.17724008,0
+VOC.US,D,20211022,000000,4.18361,4.273,4.15116,4.22432,154459.03170449,0
+VOC.US,D,20211025,000000,4.30554,4.37274,4.11871,4.18361,329585.32436223,0
+VOC.US,D,20211026,000000,4.29738,4.30554,4.23238,4.28116,142298.2259879,0
+VOC.US,D,20211027,000000,4.36237,4.36237,4.17143,4.26483,199419.5419678,0
+VOC.US,D,20211028,000000,4.208,4.24861,4.11046,4.15932,245698.89095656,0
+VOC.US,D,20211029,000000,4.04931,4.13393,4.01558,4.11706,155334.98496879,0
+VOC.US,D,20211101,000000,4.12541,4.23532,4.05784,4.17619,118968.1980133,0
+VOC.US,D,20211102,000000,4.26072,4.26072,4.14236,4.17619,48680.311796638,0
+VOC.US,D,20211103,000000,4.12541,4.14236,4.04098,4.10011,90928.966748544,0
+VOC.US,D,20211104,000000,4.13393,4.13393,3.92254,4.06628,84429.677148661,0
+VOC.US,D,20211105,000000,4.15932,4.22193,4.07471,4.16766,53693.862484966,0
+VOC.US,D,20211108,000000,4.20159,4.26915,4.06628,4.24384,114816.4195277,0
+VOC.US,D,20211109,000000,4.30297,4.30297,4.22689,4.26072,38703.389560899,0
+VOC.US,D,20211110,000000,4.26915,4.26915,4.13393,4.18472,91184.225856696,0
+VOC.US,D,20211111,000000,4.10854,4.20149,4.05784,4.17619,89705.032050479,0
+VOC.US,D,20211112,000000,4.18472,4.3114,4.15942,4.20992,128276.42865375,0
+VOC.US,D,20211115,000000,4.24384,4.3114,4.15942,4.20159,69207.943836011,0
+VOC.US,D,20211116,000000,4.24384,4.24384,4.14236,4.18472,47722.544715621,0
+VOC.US,D,20211117,000000,4.16766,4.2256,4.01558,4.04098,92998.310886002,0
+VOC.US,D,20211118,000000,4.04931,4.10011,3.93106,4.02401,115967.26721617,0
+VOC.US,D,20211119,000000,3.9394,4.03245,3.82106,3.84644,76618.093928661,0
+VOC.US,D,20211122,000000,3.84644,3.97332,3.81271,3.92254,70466.785762542,0
+VOC.US,D,20211123,000000,3.9394,3.97332,3.88027,3.9141,26150.968374956,0
+VOC.US,D,20211124,000000,3.94793,4.04931,3.9394,4.00705,39138.639065826,0
+VOC.US,D,20211126,000000,3.78732,3.90567,3.59279,3.80419,175243.01370291,0
+VOC.US,D,20211129,000000,3.9394,3.95645,3.84654,3.9141,105498.37122925,0
+VOC.US,D,20211130,000000,3.84644,3.8888,3.6774,3.81271,59045.576949052,0
+VOC.US,D,20211201,000000,3.93106,4.04931,3.75349,3.79576,89869.7505348,0
+VOC.US,D,20211202,000000,3.79576,3.93106,3.77164,3.90567,37602.721013353,0
+VOC.US,D,20211203,000000,3.9394,3.97332,3.61819,3.7028,240161.73184126,0
+VOC.US,D,20211206,000000,3.66053,3.87606,3.64358,3.85497,117679.90311275,0
+VOC.US,D,20211207,000000,3.93106,4.04931,3.86341,3.9648,55674.847700372,0
+VOC.US,D,20211208,000000,3.94793,4.05784,3.88027,4.04098,46942.586329599,0
+VOC.US,D,20211209,000000,4.01558,4.06628,3.98167,4.00705,28680.6515878,0
+VOC.US,D,20211210,000000,3.98167,4.06206,3.93106,4.00705,59842.988949306,0
+VOC.US,D,20211213,000000,4.00705,4.00705,3.81271,3.93106,95018.566733431,0
+VOC.US,D,20211214,000000,3.87184,3.9648,3.87184,3.92254,10879.055921388,0
+VOC.US,D,20211215,000000,3.82958,3.94793,3.80419,3.93106,41741.40928827,0
+VOC.US,D,20211216,000000,4.00705,4.04098,3.87249,3.94793,91915.095952688,0
+VOC.US,D,20211217,000000,3.82106,3.98167,3.82106,3.97332,28867.187089912,0
+VOC.US,D,20211220,000000,4.00705,4.00705,3.82958,3.9141,81745.093109501,0
+VOC.US,D,20211221,000000,3.9648,3.9648,3.84718,3.90988,47194.572885083,0
+VOC.US,D,20211222,000000,3.85497,3.97332,3.85497,3.90567,25808.44119564,0
+VOC.US,D,20211223,000000,3.9141,3.95645,3.84644,3.9141,51178.360333686,0
+VOC.US,D,20211227,000000,3.93106,4.01558,3.93106,3.94793,91727.469599687,0
+VOC.US,D,20211228,000000,3.94793,4.02401,3.93106,3.95645,55336.683924614,0
+VOC.US,D,20211229,000000,3.92254,3.99871,3.88027,3.9141,48915.935588778,0
+VOC.US,D,20211230,000000,3.92254,3.97332,3.88027,3.9141,33839.285444438,0
+VOC.US,D,20211231,000000,3.93106,3.96929,3.86341,3.9648,65583.046330069,0
+VOC.US,D,20220103,000000,3.93106,4.07471,3.93106,4.05784,109608.69738104,0
+VOC.US,D,20220104,000000,4.05784,4.19296,4.01568,4.16766,93401.925715132,0
+VOC.US,D,20220105,000000,4.16766,4.26915,4.06499,4.15932,172156.9965364,0
+VOC.US,D,20220106,000000,4.2861,4.36219,4.21002,4.35366,137930.45902618,0
+VOC.US,D,20220107,000000,4.35366,4.35366,4.24393,4.31993,67183.324585025,0
+VOC.US,D,20220110,000000,4.35366,4.43057,4.27794,4.40446,118744.57358094,0
+VOC.US,D,20220111,000000,4.43819,4.61997,4.35366,4.59045,174316.88129769,0
+VOC.US,D,20220112,000000,4.64958,4.73411,4.56506,4.66645,138340.61896064,0
+VOC.US,D,20220113,000000,4.72567,4.72677,4.63271,4.7088,49246.463408309,0
+VOC.US,D,20220114,000000,4.61585,4.76866,4.61585,4.75949,88778.899645259,0
+VOC.US,D,20220118,000000,4.84402,4.9455,4.7044,4.83559,126167.81388427,0
+VOC.US,D,20220119,000000,4.87785,5.07228,4.81872,4.86941,198673.39995936,0
+VOC.US,D,20220120,000000,4.86941,4.98418,4.7088,4.75106,217221.13763422,0
+VOC.US,D,20220121,000000,4.74254,4.75949,4.49759,4.65811,160418.35011406,0
+VOC.US,D,20220124,000000,4.64115,4.69184,4.48897,4.63271,211345.81474314,0
+VOC.US,D,20220125,000000,4.7088,4.72567,4.53132,4.68341,255105.29817707,0
+VOC.US,D,20220126,000000,4.81872,4.81872,4.69184,4.72567,223103.00563062,0
+VOC.US,D,20220127,000000,4.81872,4.89472,4.64958,4.76793,379065.2298609,0
+VOC.US,D,20220128,000000,4.81872,4.83559,4.62418,4.83559,436805.05829517,0
+VOC.US,D,20220131,000000,4.7914,4.96814,4.72952,4.84438,267115.5664709,0
+VOC.US,D,20220201,000000,4.8002,4.8267,4.71183,4.8267,100858.98239603,0
+VOC.US,D,20220202,000000,4.85328,4.91516,4.70293,4.74721,115542.92622013,0
+VOC.US,D,20220203,000000,4.73832,4.84438,4.70587,4.75601,60644.764353118,0
+VOC.US,D,20220204,000000,4.73832,4.88866,4.72952,4.88866,116466.87692358,0
+VOC.US,D,20220207,000000,4.87977,4.97703,4.7825,4.96814,108836.37495124,0
+VOC.US,D,20220208,000000,4.97703,4.97703,4.84438,4.92395,172164.63249263,0
+VOC.US,D,20220209,000000,4.94165,4.97703,4.8002,4.87977,109117.81448075,0
+VOC.US,D,20220210,000000,4.87977,4.98583,4.86207,4.93284,102839.96761144,0
+VOC.US,D,20220211,000000,4.95054,5.22437,4.92946,5.16267,140939.02577953,0
+VOC.US,D,20220214,000000,5.20685,5.21574,5.0038,5.12728,178176.31174489,0
+VOC.US,D,20220215,000000,5.0831,5.19806,4.99473,5.0831,82011.26072655,0
+VOC.US,D,20220216,000000,5.11848,5.21574,5.11408,5.21574,70029.354555836,0
+VOC.US,D,20220217,000000,5.25993,5.3483,5.23335,5.29523,157202.5216917,0
+VOC.US,D,20220218,000000,5.30412,5.30412,5.14497,5.18916,103540.29388252,0
+VOC.US,D,20220222,000000,5.28642,5.6489,5.24224,5.59581,330010.75620915,0
+VOC.US,D,20220223,000000,5.73726,6.32076,5.70811,6.02016,352531.37282372,0
+VOC.US,D,20220224,000000,6.1881,6.45331,6.07965,6.35605,389166.50909805,0
+VOC.US,D,20220225,000000,6.35605,6.35605,5.6224,5.80803,382651.94758571,0
+VOC.US,D,20220228,000000,6.12622,6.1881,5.86102,6.13512,286465.07954958,0
+VOC.US,D,20220301,000000,6.32955,6.33845,5.96709,6.25888,224113.13355433,0
+VOC.US,D,20220302,000000,6.32076,6.67433,6.32076,6.45331,328219.57904853,0
+VOC.US,D,20220303,000000,6.40912,6.40912,6.06435,6.1881,189437.16547762,0
+VOC.US,D,20220304,000000,6.2058,6.54178,6.197,6.471,287869.00464441,0
+VOC.US,D,20220307,000000,6.62126,7.00141,6.55938,6.71851,309938.00899071,0
+VOC.US,D,20220308,000000,7.04561,7.10748,6.78929,7.07209,548556.18682326,0
+VOC.US,D,20220309,000000,6.92184,6.98373,5.79914,6.09084,493742.02047474,0
+VOC.US,D,20220310,000000,6.02016,6.47981,6.02016,6.40033,172377.34841609,0
+VOC.US,D,20220311,000000,6.29417,6.4886,6.2146,6.39143,88821.442829951,0
+VOC.US,D,20220314,000000,6.39143,6.4204,5.12728,5.25993,431194.81217026,0
+VOC.US,D,20220315,000000,4.90626,5.44557,4.89251,5.41907,216904.79087624,0
+VOC.US,D,20220316,000000,5.43668,5.54274,5.27762,5.41907,193428.58888244,0
+VOC.US,D,20220317,000000,5.55163,5.81857,5.52064,5.65769,86140.131343461,0
+VOC.US,D,20220318,000000,5.64,5.74615,5.43676,5.74615,99527.053459903,0
+VOC.US,D,20220321,000000,5.79035,6.03401,5.79035,5.89641,170396.36320069,0
+VOC.US,D,20220322,000000,6.07325,6.24118,5.79035,6.14392,155170.26648448,0
+VOC.US,D,20220323,000000,6.1881,6.34716,6.10854,6.1881,112681.62433687,0
+VOC.US,D,20220324,000000,6.27657,6.27657,6.09973,6.24998,87583.327070322,0
+VOC.US,D,20220325,000000,6.17931,6.54178,6.17931,6.45331,108890.91749572,0
+VOC.US,D,20220328,000000,6.45331,6.45331,6.24998,6.43562,103515.20431206,0
+VOC.US,D,20220329,000000,6.35605,6.35605,6.05555,6.22349,135081.1565027,0
+VOC.US,D,20220330,000000,6.31187,6.40033,6.26767,6.38263,86525.201707468,0
+VOC.US,D,20220331,000000,6.197,6.32076,6.02897,6.04665,107139.01096711,0
+VOC.US,D,20220401,000000,6.09084,6.32955,6.09084,6.27657,109599.97057392,0
+VOC.US,D,20220404,000000,6.37374,6.58596,6.37374,6.58596,162605.50614759,0
+VOC.US,D,20220405,000000,6.61245,6.76454,6.29417,6.70972,134399.37469674,0
+VOC.US,D,20220406,000000,6.78929,7.05449,6.69212,6.93953,216393.18180905,0
+VOC.US,D,20220407,000000,6.78929,7.01489,6.63903,6.85996,113856.4707449,0
+VOC.US,D,20220408,000000,6.84228,7.09868,6.82458,7.09868,125106.41596874,0
+VOC.US,D,20220411,000000,7.11637,7.16038,6.93953,7.0368,158478.81723246,0
+VOC.US,D,20220412,000000,7.16056,7.23124,6.74501,6.87766,248460.92540888,0
+VOC.US,D,20220413,000000,7.06329,7.15167,6.86886,6.91304,157708.67650444,0
+VOC.US,D,20220414,000000,6.98373,6.98373,6.81578,6.88646,125302.76912886,0
+VOC.US,D,20220418,000000,6.96603,7.07209,6.80698,6.87766,133298.70614919,0
+VOC.US,D,20220419,000000,6.88646,6.88646,6.7716,6.84228,100252.46930145,0
+VOC.US,D,20220420,000000,6.84228,6.90416,6.80698,6.86886,109375.25529067,0
+VOC.US,D,20220421,000000,6.98373,7.01022,6.71851,6.7804,360515.31048426,0
+VOC.US,D,20220422,000000,6.79808,7.01911,6.74327,6.89535,247055.90946315,0
+VOC.US,D,20220425,000000,6.85117,6.85117,6.2058,6.58596,404963.12082948,0
+VOC.US,D,20220426,000000,6.61245,6.87766,6.54178,6.71851,217584.39098043,0
+VOC.US,D,20220427,000000,6.87766,6.93752,6.72741,6.90416,288372.97775539,0
+VOC.US,D,20220428,000000,6.96603,7.02791,6.8342,6.93953,243287.01963979,0
+VOC.US,D,20220429,000000,6.9212,7.0037,6.66453,6.67369,173820.54414295,0
+VOC.US,D,20220502,000000,6.59118,6.63702,5.86698,5.94948,447209.59407961,0
+VOC.US,D,20220503,000000,6.00448,6.28867,6.00448,6.16033,88885.803032434,0
+VOC.US,D,20220504,000000,6.51785,6.51785,6.11449,6.41701,223175.00178933,0
+VOC.US,D,20220505,000000,6.40784,6.46284,6.09616,6.252,111826.39723947,0
+VOC.US,D,20220506,000000,6.252,6.40775,6.23366,6.37118,78618.714460079,0
+VOC.US,D,20220509,000000,6.37118,6.44451,6.10542,6.16949,236325.20926274,0
+VOC.US,D,20220510,000000,6.34367,6.35284,6.08708,6.27034,125172.957873,0
+VOC.US,D,20220511,000000,6.252,6.73786,6.19058,6.46284,194352.53958588,0
+VOC.US,D,20220512,000000,6.46284,6.66269,6.10532,6.197,128848.03451986,0
+VOC.US,D,20220513,000000,6.57285,6.69202,6.40793,6.50868,224116.406107,0
+VOC.US,D,20220516,000000,6.67369,6.84777,6.53756,6.8112,136918.14940068,0
+VOC.US,D,20220517,000000,6.9487,7.13205,6.85703,6.91204,148862.96664115,0
+VOC.US,D,20220518,000000,6.96704,6.96704,6.52701,6.69202,144812.63728829,0
+VOC.US,D,20220519,000000,6.61869,6.61869,6.37118,6.53618,90099.920072493,0
+VOC.US,D,20220520,000000,6.59118,6.60036,6.51785,6.60036,103593.74557611,0
+VOC.US,D,20220523,000000,6.62785,6.64618,6.46284,6.48118,166335.12533892,0
+VOC.US,D,20220524,000000,6.48118,6.60036,6.39666,6.58202,91258.403717185,0
+VOC.US,D,20220525,000000,6.59118,6.82953,6.52701,6.77452,242544.150184,0
+VOC.US,D,20220526,000000,6.84787,7.05862,6.73795,6.82953,185505.73887172,0
+VOC.US,D,20220527,000000,6.82036,6.82953,6.73786,6.79286,118778.38995851,0
+VOC.US,D,20220531,000000,7.03121,7.27872,6.9487,7.13205,358720.86077097,0
+VOC.US,D,20220601,000000,7.26956,7.47123,7.20539,7.3704,553337.38627212,0
+VOC.US,D,20220602,000000,7.39789,7.47123,7.19622,7.23288,271636.05255717,0
+VOC.US,D,20220603,000000,7.26039,7.47123,7.19164,7.47123,231637.82299038,0
+VOC.US,D,20220606,000000,7.47123,7.47123,7.31502,7.47123,188310.31650872,0
+VOC.US,D,20220607,000000,7.4529,8.07627,7.37956,7.62707,717477.71962129,0
+VOC.US,D,20220608,000000,7.71875,8.1221,7.70957,7.95709,350328.94487774,0
+VOC.US,D,20220609,000000,7.88375,8.05793,7.79208,7.92042,179369.70261805,0
+VOC.US,D,20220610,000000,7.92042,7.92042,7.51716,7.60874,194205.2747158,0
+VOC.US,D,20220613,000000,7.36122,7.3704,6.61869,6.84787,395070.19411224,0
+VOC.US,D,20220614,000000,6.88453,7.16871,6.87536,6.95788,198430.14021099,0
+VOC.US,D,20220615,000000,6.96704,7.16871,6.8112,7.04038,183228.04221435,0
+VOC.US,D,20220616,000000,6.87536,6.96392,6.2795,6.35284,453101.27973401,0
+VOC.US,D,20220617,000000,6.38034,6.42618,5.83948,6.06865,364939.80169224,0
+VOC.US,D,20220621,000000,6.04116,6.46284,6.02282,6.362,184720.32623124,0
+VOC.US,D,20220622,000000,6.03199,6.35284,5.87615,6.252,353008.07466244,0
+VOC.US,D,20220623,000000,6.2795,6.30664,5.60113,5.6928,289996.16387902,0
+VOC.US,D,20220624,000000,5.85781,6.06857,5.6246,5.71113,150981.39906864,0
+VOC.US,D,20220627,000000,5.87615,6.03199,5.76614,6.01366,162260.79726649,0
+VOC.US,D,20220628,000000,6.17866,6.32396,6.01366,6.13283,122545.0980801,0
+VOC.US,D,20220629,000000,6.142,6.20617,5.84002,6.00448,83237.377126393,0
+VOC.US,D,20220630,000000,5.98615,6.04116,5.7479,5.94948,146838.34739017,0
+VOC.US,D,20220701,000000,5.98615,6.252,5.95866,6.24283,115190.58138282,0
+VOC.US,D,20220705,000000,6.26117,6.27941,5.75697,5.90365,218783.23610803,0
+VOC.US,D,20220706,000000,5.88531,5.99532,5.27112,5.6103,314239.23404818,0
+VOC.US,D,20220707,000000,5.67447,6.01366,5.65687,5.94031,164255.96354346,0
+VOC.US,D,20220708,000000,5.97699,6.24054,5.97699,6.20617,126056.54709353,0
+VOC.US,D,20220711,000000,6.142,6.41701,6.00448,6.41701,245838.51987042,0
+VOC.US,D,20220712,000000,6.2795,6.3345,6.00448,6.17866,131656.97556043,0
+VOC.US,D,20220713,000000,6.07783,6.45826,6.07783,6.41701,154267.04194793,0
+VOC.US,D,20220714,000000,6.31617,6.31617,5.98615,6.23366,146574.3614749,0
+VOC.US,D,20220715,000000,6.30701,6.53618,6.1595,6.51785,125817.65074872,0
+VOC.US,D,20220718,000000,6.60036,6.84787,6.53682,6.58202,137548.66121484,0
+VOC.US,D,20220719,000000,6.64618,6.77452,6.55452,6.7287,129731.6237404,0
+VOC.US,D,20220720,000000,6.77452,6.8662,6.58954,6.8387,142162.96047759,0
+VOC.US,D,20220721,000000,6.82036,7.20539,6.65535,7.20539,338508.48463867,0
+VOC.US,D,20220722,000000,7.25122,7.33372,6.9212,7.05871,289647.09159437,0
+VOC.US,D,20220725,000000,7.24205,7.5629,7.10454,7.52623,621740.28215165,0
+VOC.US,D,20220726,000000,7.47123,7.60874,7.20539,7.32456,414922.58945099,0
+VOC.US,D,20220727,000000,7.47123,7.51707,7.27414,7.32456,377098.42570706,0
+VOC.US,D,20220728,000000,7.4254,7.47123,7.25122,7.34289,510566.21374412,0
+VOC.US,D,20220729,000000,7.44875,7.50649,7.14079,7.28515,345796.94697855,0
+VOC.US,D,20220801,000000,7.21778,7.28515,6.88095,7.07343,201601.01767821,0
+VOC.US,D,20220802,000000,6.99644,7.01087,6.64036,6.64036,243562.99946776,0
+VOC.US,D,20220803,000000,6.66923,6.77596,6.26504,6.54412,284808.00214642,0
+VOC.US,D,20220804,000000,6.45751,6.59224,6.2992,6.3324,219761.37118676,0
+VOC.US,D,20220805,000000,6.30353,6.60187,6.30353,6.45751,72622.710231323,0
+VOC.US,D,20220808,000000,6.45751,6.70619,6.45751,6.59224,114554.55811621,0
+VOC.US,D,20220809,000000,6.61149,6.7366,6.45761,6.46713,60364.445635545,0
+VOC.US,D,20220810,000000,6.50563,6.86171,6.50563,6.79434,93928.419926316,0
+VOC.US,D,20220811,000000,6.92907,7.14079,6.86171,7.14079,99477.214784454,0
+VOC.US,D,20220812,000000,7.25628,7.49687,7.14089,7.45838,173884.0599917,0
+VOC.US,D,20220815,000000,7.13117,7.25628,6.88095,7.07343,206506.60953688,0
+VOC.US,D,20220816,000000,7.11192,7.21778,6.92907,7.0638,57667.980718529,0
+VOC.US,D,20220817,000000,7.0638,7.2659,6.96786,7.2659,69138.607392496,0
+VOC.US,D,20220818,000000,7.38139,7.45838,7.24665,7.36214,104652.9726849,0
+VOC.US,D,20220819,000000,7.2659,7.35242,7.05485,7.0638,81759.517944358,0
+VOC.US,D,20220822,000000,6.90982,7.02531,6.83284,6.95794,94090.519551385,0
+VOC.US,D,20220823,000000,7.01569,7.21769,6.88095,6.95794,111054.86877497,0
+VOC.US,D,20220824,000000,6.99644,7.07198,6.92907,7.05418,42167.723621367,0
+VOC.US,D,20220825,000000,7.16966,7.21778,6.86132,6.9387,90044.263525619,0
+VOC.US,D,20220826,000000,7.00606,7.04456,6.83284,6.89058,38186.930905725,0
+VOC.US,D,20220829,000000,6.84246,7.1023,6.84246,7.05418,91883.470810058,0
+VOC.US,D,20220830,000000,7.09268,7.0971,6.77509,6.92907,60805.024103682,0
+VOC.US,D,20220831,000000,6.83284,7.00991,6.79434,6.97719,39254.086770764,0
+VOC.US,D,20220901,000000,6.9002,6.9387,6.7852,6.85208,49134.89019886,0
+VOC.US,D,20220902,000000,6.99644,6.99644,6.35165,6.43826,200817.53615704,0
+VOC.US,D,20220906,000000,6.43826,6.60177,6.01482,6.04369,236930.42314201,0
+VOC.US,D,20220907,000000,6.08219,6.27947,5.97632,6.20729,87218.950188676,0
+VOC.US,D,20220908,000000,6.21692,6.42065,6.19767,6.29391,78226.577397978,0
+VOC.US,D,20220909,000000,6.44789,6.60273,6.40333,6.44789,87730.18746774,0
+VOC.US,D,20220912,000000,6.63074,6.68848,6.4834,6.57299,107402.43171011,0
+VOC.US,D,20220913,000000,6.49601,6.63074,6.36127,6.49601,85663.417248108,0
+VOC.US,D,20220914,000000,6.62111,6.78472,6.52584,6.7366,104566.72737156,0
+VOC.US,D,20220915,000000,6.74622,6.79713,6.64998,6.68848,78963.299411914,0
+VOC.US,D,20220916,000000,6.68848,6.68848,6.40266,6.62111,67523.845742768,0
+VOC.US,D,20220919,000000,6.59224,6.64998,6.44789,6.54412,41384.242100199,0
+VOC.US,D,20220920,000000,6.43826,6.60668,6.35165,6.55375,77282.035351902,0
+VOC.US,D,20220921,000000,6.72697,6.75585,6.59224,6.7366,115580.14997482,0
+VOC.US,D,20220922,000000,6.7366,6.77336,6.59224,6.68848,97193.272631235,0
+VOC.US,D,20220923,000000,6.49601,6.49601,6.17842,6.28428,200216.93626416,0
+VOC.US,D,20220926,000000,6.20729,6.30353,5.78385,5.84159,166955.34012015,0
+VOC.US,D,20220927,000000,5.97632,6.12068,5.88009,6.07256,73260.717729993,0
+VOC.US,D,20220928,000000,6.10143,6.48629,6.10143,6.42864,101725.82753221,0
+VOC.US,D,20220929,000000,6.34203,6.51487,6.27466,6.43826,63149.234066221,0
+VOC.US,D,20220930,000000,6.41902,6.60187,6.26504,6.51525,49331.280129233,0
+VOC.US,D,20221003,000000,6.78472,6.78472,6.59224,6.68848,101451.50508978,0
+VOC.US,D,20221004,000000,6.9002,7.08305,6.78472,6.96757,137177.84681497,0
+VOC.US,D,20221005,000000,6.98681,7.49206,6.96766,7.36214,241132.54419188,0
+VOC.US,D,20221006,000000,7.36214,7.47762,7.21778,7.47762,121335.72576494,0
+VOC.US,D,20221007,000000,7.51612,7.68935,7.47945,7.58348,135287.72362266,0
+VOC.US,D,20221010,000000,7.67972,7.885,7.63641,7.78558,182953.32619429,0
+VOC.US,D,20221011,000000,7.71822,7.71822,7.16004,7.34289,159097.66470494,0
+VOC.US,D,20221012,000000,7.34289,7.41892,7.16966,7.40063,54642.12105057,0
+VOC.US,D,20221013,000000,7.21778,7.69897,7.21778,7.59311,86270.251741957,0
+VOC.US,D,20221014,000000,7.6701,7.84332,7.51612,7.80483,82536.764864562,0
+VOC.US,D,20221017,000000,7.8337,8.05505,7.71822,7.92031,137891.70862537,0
+VOC.US,D,20221018,000000,7.92994,8.0358,7.72784,7.73746,107661.16765013,0
+VOC.US,D,20221019,000000,7.71822,7.96843,7.71822,7.86257,160749.83396045,0
+VOC.US,D,20221020,000000,7.92031,8.02618,7.78558,7.97806,133079.63578117,0
+VOC.US,D,20221021,000000,7.96843,8.27639,7.90107,8.20903,224918.42528432,0
+VOC.US,D,20221024,000000,8.14166,8.70946,8.11279,8.70946,338098.25388792,0
+VOC.US,D,20221025,000000,8.81532,9.35425,8.73833,9.07516,429067.31655657,0
+VOC.US,D,20221026,000000,9.14253,9.68145,8.9693,9.18102,295566.84521031,0
+VOC.US,D,20221027,000000,9.41199,9.59484,9.23876,9.335,224894.52598062,0
+VOC.US,D,20221028,000000,9.42,9.45,8.38,8.44,337462,0
+VOC.US,D,20221031,000000,8.4,8.81,8.1704,8.22,200927,0
+VOC.US,D,20221101,000000,8.31,8.3841,7.84,7.98,189157,0
+VOC.US,D,20221102,000000,7.99,8.1199,7.57,7.93,127296,0
+VOC.US,D,20221103,000000,7.72,9.9,7.61,9.82,790605,0
+VOC.US,D,20221104,000000,9.63,9.67,8.73,9.05,242814,0
+VOC.US,D,20221107,000000,8.95,9.5,8.95,9.1,187596,0
+VOC.US,D,20221108,000000,9.18,9.18,8.89,8.96,114995,0
+VOC.US,D,20221109,000000,8.96,9.3,8.61,9.15,123082,0
+VOC.US,D,20221110,000000,9.39,9.4,9,9.01,222430,0
+VOC.US,D,20221111,000000,9.05,9.24,8.87,8.9,146336,0
+VOC.US,D,20221114,000000,9.06,9.49,9.032,9.43,241423,0
+VOC.US,D,20221115,000000,9.56,9.591,9.18,9.5,168914,0
+VOC.US,D,20221116,000000,9.53,9.53,9.1601,9.3,78728,0
+VOC.US,D,20221117,000000,9.29,9.31,9.11,9.31,60906,0
+VOC.US,D,20221118,000000,9.26,9.26,8.92,8.95,107054,0
+VOC.US,D,20221121,000000,8.85,9.07,8.51,8.92,191451,0
+VOC.US,D,20221122,000000,8.92,9.1338,8.84,8.95,78345,0
+VOC.US,D,20221123,000000,8.95,9.18,8.92,9.18,81840,0
+VOC.US,D,20221125,000000,9.36,9.9,9.21,9.87,176720,0
+VOC.US,D,20221128,000000,9.83,9.83,8.93,9.05,244022,0
+VOC.US,D,20221129,000000,9.37,9.65,8.975,9.4,327404,0
+VOC.US,D,20221130,000000,9.62,9.96,9.49,9.71,197653,0
+VOC.US,D,20221201,000000,9.97,9.98,9.4,9.43,396451,0
+VOC.US,D,20221202,000000,9.17,9.35,9.0701,9.19,191468,0
+VOC.US,D,20221205,000000,9.43,9.45,9,9.06,146324,0
+VOC.US,D,20221206,000000,9.06,9.2,8.51,8.6,214025,0
+VOC.US,D,20221207,000000,8.6,8.705,8.1,8.32,165597,0
+VOC.US,D,20221208,000000,8.35,8.7,8.3384,8.62,113955,0
+VOC.US,D,20221209,000000,8.73,8.8,8.35,8.4,134838,0
+VOC.US,D,20221212,000000,8.34,8.34,8.05,8.26,188171,0
+VOC.US,D,20221213,000000,8.43,8.57,8.327,8.5,72302,0
+VOC.US,D,20221214,000000,8.56,8.56,8.1255,8.25,93292,0
+VOC.US,D,20221215,000000,8.32,8.4,8.05,8.19,68696,0
+VOC.US,D,20221216,000000,8.1,8.1924,7.63,7.94,213098,0
+VOC.US,D,20221219,000000,8.02,8.14,7.88,8.14,116133,0
+VOC.US,D,20221220,000000,8.3,8.99,8.22,8.99,302474,0
+VOC.US,D,20221221,000000,9.13,9.59,9.06,9.35,245331,0
+VOC.US,D,20221222,000000,9.45,9.59,8.49,8.5,361723,0
+VOC.US,D,20221223,000000,8.54,9.15,8.54,9.12,159854,0
+VOC.US,D,20221227,000000,9.32,9.9,9.1401,9.74,291303,0
+VOC.US,D,20221228,000000,9.53,9.75,9.0301,9.32,163269,0
+VOC.US,D,20221229,000000,9.15,9.91,9.15,9.83,217939,0
+VOC.US,D,20221230,000000,9.89,10.42,9.8,10.37,397949,0
+VOC.US,D,20230103,000000,10.4,10.59,9.72,10.09,294223,0
+VOC.US,D,20230104,000000,10.14,10.29,9.42,9.66,276353,0
+VOC.US,D,20230105,000000,9.6,9.8899,9.545,9.83,71634,0
+VOC.US,D,20230106,000000,9.88,10.19,9.8644,10.12,127230,0
+VOC.US,D,20230109,000000,10.3,10.66,10.1475,10.64,185484,0
+VOC.US,D,20230110,000000,10.83,11.71,10.69,11.41,438239,0
+VOC.US,D,20230111,000000,11.66,12.1,11.25,11.95,333653,0
+VOC.US,D,20230112,000000,12.08,12.35,11.69,12.29,355283,0
+VOC.US,D,20230113,000000,12.35,13.43,11.67,11.9,553677,0
+VOC.US,D,20230117,000000,12.06,12.73,12.06,12.69,325616,0
+VOC.US,D,20230118,000000,12.83,13.7,12.59,12.67,353538,0
+VOC.US,D,20230119,000000,12.52,13,12.1611,12.57,183194,0
+VOC.US,D,20230120,000000,12.78,13.21,12.4,13.09,217223,0
+VOC.US,D,20230123,000000,13.06,13.06,10.0801,10.81,1203251,0
+VOC.US,D,20230124,000000,11.04,11.09,10.01,10.05,485977,0
+VOC.US,D,20230125,000000,10.04,10.2052,9.5,10.16,354651,0
+VOC.US,D,20230126,000000,10.38,10.97,10.095,10.83,484595,0
+VOC.US,D,20230127,000000,10.44,10.6,10.05,10.52,251433,0
+VOC.US,D,20230130,000000,10.19,10.43,10.01,10.08,140241,0
+VOC.US,D,20230131,000000,10.08,10.08,9.58,9.73,337679,0
+VOC.US,D,20230201,000000,9.72,9.85,8.53,8.88,537165,0
+VOC.US,D,20230202,000000,8.7,8.87,8,8.5,553745,0
+VOC.US,D,20230203,000000,8.5,8.7762,8.12,8.16,210129,0
+VOC.US,D,20230206,000000,8.2,8.36,7.95,8.08,174431,0
+VOC.US,D,20230207,000000,8.02,8.44,8.01,8.3,193899,0
+VOC.US,D,20230208,000000,8.39,8.43,8,8.14,154996,0
+VOC.US,D,20230209,000000,8.15,8.27,7.95,8.11,130373,0
+VOC.US,D,20230210,000000,8.24,9.2,8.2,8.93,381278,0
+VOC.US,D,20230213,000000,8.93,8.9599,8.53,8.69,133828,0
+VOC.US,D,20230214,000000,8.68,9.19,8.4,8.63,253964,0
+VOC.US,D,20230215,000000,8.56,8.57,8.16,8.28,228874,0
+VOC.US,D,20230216,000000,8.08,8.39,8.02,8.06,170594,0
+VOC.US,D,20230217,000000,8.02,8.33,7.85,8.15,160969,0
+VOC.US,D,20230221,000000,8.1,8.23,7.93,8.16,100962,0
+VOC.US,D,20230222,000000,8.25,8.25,7.9201,8,114136,0
+VOC.US,D,20230223,000000,8.01,8.34,8,8.22,94207,0
+VOC.US,D,20230224,000000,8.31,8.42,7.91,7.98,146984,0
+VOC.US,D,20230227,000000,8.04,8.16,7.96,8.05,101464,0
+VOC.US,D,20230228,000000,8.05,8.1301,7.951,8.03,68036,0
+VOC.US,D,20230301,000000,7.96,8.09,7.96,8,57097,0
+VOC.US,D,20230302,000000,8.04,8.5,7.96,8.47,146341,0
+VOC.US,D,20230303,000000,8.34,8.63,8.34,8.46,76209,0
+VOC.US,D,20230306,000000,8.45,8.8,8.4159,8.8,84049,0
+VOC.US,D,20230307,000000,8.87,8.9,8.6006,8.71,45876,0
+VOC.US,D,20230308,000000,8.75,8.779,8.54,8.74,57838,0
+VOC.US,D,20230309,000000,8.63,8.8041,8.31,8.36,104644,0
+VOC.US,D,20230310,000000,8.37,8.425,7.7347,8.01,286228,0
+VOC.US,D,20230313,000000,7.73,8.0003,7.53,7.73,143433,0
+VOC.US,D,20230314,000000,7.83,7.99,7.57,7.68,100569,0
+VOC.US,D,20230315,000000,7.54,7.6,7.04,7.1,206069,0
+VOC.US,D,20230316,000000,7,7.3099,6.86,7.24,93809,0
+VOC.US,D,20230317,000000,7.23,7.35,6.97,7.02,81767,0
+VOC.US,D,20230320,000000,7.06,7.38,6.99,7.19,61404,0
+VOC.US,D,20230321,000000,7.25,7.9,7.25,7.87,117581,0
+VOC.US,D,20230322,000000,7.79,7.9,7.58,7.76,79090,0
+VOC.US,D,20230323,000000,7.83,8.14,7.8001,7.95,127771,0
+VOC.US,D,20230324,000000,7.71,8.12,7.7,8.07,50583,0
+VOC.US,D,20230327,000000,8.02,8.39,7.87,8.25,88780,0
+VOC.US,D,20230328,000000,8.25,8.3711,8.11,8.15,60522,0
+VOC.US,D,20230329,000000,8.3,8.47,8.05,8.4,105698,0
+VOC.US,D,20230330,000000,8.44,8.44,7.86,7.93,118627,0
+VOC.US,D,20230331,000000,8.25,8.3,8,8.27,93735,0
+VOC.US,D,20230403,000000,8.92,9.1599,8.69,9.06,192224,0
+VOC.US,D,20230404,000000,9.13,9.13,8.64,8.78,78724,0
+VOC.US,D,20230405,000000,8.88,8.93,8.7201,8.9,61855,0
+VOC.US,D,20230406,000000,8.75,9.07,8.63,8.97,70044,0
+VOC.US,D,20230410,000000,9.01,9.26,8.97,9.08,52303,0
+VOC.US,D,20230411,000000,9.23,9.23,8.99,9.04,67575,0
+VOC.US,D,20230412,000000,9.03,9.4,8.9611,9.4,91457,0
+VOC.US,D,20230413,000000,9.4,9.4398,9.2,9.43,52040,0
+VOC.US,D,20230414,000000,9.45,9.45,9.2,9.35,42537,0
+VOC.US,D,20230417,000000,9.14,9.37,8.84,9.19,120596,0
+VOC.US,D,20230418,000000,9.2,9.2699,9.08,9.18,95593,0
+VOC.US,D,20230419,000000,9.1,9.25,9.02,9.2,40060,0
+VOC.US,D,20230420,000000,9.15,9.25,9.0201,9.24,112791,0
+VOC.US,D,20230421,000000,9.25,9.32,9.05,9.13,79925,0
+VOC.US,D,20230424,000000,9.3,9.3,9.08,9.17,153817,0
+VOC.US,D,20230425,000000,9.28,9.35,9.07,9.21,157867,0
+VOC.US,D,20230426,000000,9.23,9.2659,8.81,8.88,132315,0
+VOC.US,D,20230427,000000,9.12,9.12,8.44,8.55,143556,0
+VOC.US,D,20230428,000000,8.27,8.45,8.08,8.23,164766,0
+VOC.US,D,20230501,000000,8.32,8.32,7.67,7.77,189740,0
+VOC.US,D,20230502,000000,7.75,7.825,7.31,7.5,158715,0
+VOC.US,D,20230503,000000,7.72,8,7.52,7.6,145423,0
+VOC.US,D,20230504,000000,7.6,7.79,7.47,7.62,72610,0
+VOC.US,D,20230505,000000,7.74,8.1,7.66,7.87,118856,0
+VOC.US,D,20230508,000000,8,8,7.67,7.77,54716,0
+VOC.US,D,20230509,000000,7.73,7.85,7.61,7.64,53863,0
+VOC.US,D,20230510,000000,7.66,8.07,7.6354,7.89,63958,0
+VOC.US,D,20230511,000000,7.8,7.97,7.7,7.83,48910,0
+VOC.US,D,20230512,000000,8,8.39,7.97,8.07,109137,0
+VOC.US,D,20230515,000000,8.01,8.45,8.01,8.28,45692,0
+VOC.US,D,20230516,000000,8.35,8.4499,8,8.04,30705,0
+VOC.US,D,20230517,000000,8.05,8.36,8.05,8.28,24897,0
+VOC.US,D,20230518,000000,8.08,8.34,8.07,8.31,26693,0
+VOC.US,D,20230519,000000,8.35,8.365,8.11,8.24,53914,0
+VOC.US,D,20230522,000000,8.37,8.42,8.12,8.14,77269,0
+VOC.US,D,20230523,000000,8.11,8.318,7.91,8.05,53027,0
+VOC.US,D,20230524,000000,8.09,8.2,7.92,8.08,44169,0
+VOC.US,D,20230525,000000,8,8.05,7.8,7.86,72121,0
+VOC.US,D,20230526,000000,7.81,7.96,7.6501,7.86,49819,0
+VOC.US,D,20230530,000000,7.81,8.03,7.59,7.67,48706,0
+VOC.US,D,20230531,000000,7.67,7.67,7.03,7.1,142796,0
+VOC.US,D,20230601,000000,7.2,7.54,7.0321,7.51,110294,0
+VOC.US,D,20230602,000000,7.7,7.79,7.4,7.44,84950,0
+VOC.US,D,20230605,000000,7.62,7.7799,7.46,7.6,36943,0
+VOC.US,D,20230606,000000,7.55,7.85,7.5,7.69,29893,0
+VOC.US,D,20230607,000000,7.75,8,7.75,8,94256,0
+VOC.US,D,20230608,000000,7.94,8.1,7.75,7.81,86569,0
+VOC.US,D,20230609,000000,7.84,7.9096,7.7,7.74,43845,0
+VOC.US,D,20230612,000000,7.65,7.76,7.25,7.39,71408,0
+VOC.US,D,20230613,000000,7.39,7.74,7.39,7.59,103674,0
+VOC.US,D,20230614,000000,7.53,7.73,7.5,7.66,57202,0
+VOC.US,D,20230615,000000,7.68,7.9799,7.5111,7.79,61804,0
+VOC.US,D,20230616,000000,7.96,7.96,7.7,7.77,78879,0
+VOC.US,D,20230620,000000,7.76,7.955,7.62,7.89,74439,0
+VOC.US,D,20230621,000000,7.82,7.9,7.72,7.86,46968,0
+VOC.US,D,20230622,000000,7.77,7.9,7.6405,7.73,42800,0
+VOC.US,D,20230623,000000,7.7,7.8401,7.66,7.75,36625,0
+VOC.US,D,20230626,000000,7.76,7.86,7.75,7.77,28397,0
+VOC.US,D,20230627,000000,7.69,7.8,7.51,7.65,36997,0
+VOC.US,D,20230628,000000,7.65,7.7899,7.59,7.76,32143,0
+VOC.US,D,20230629,000000,7.76,7.89,7.76,7.89,27624,0
+VOC.US,D,20230630,000000,7.9,8,7.81,7.92,37152,0
+VOC.US,D,20230703,000000,8.01,8.33,7.9021,8.33,89646,0
+VOC.US,D,20230705,000000,8.42,8.6,8.2101,8.6,92373,0
+VOC.US,D,20230706,000000,8.54,8.54,8.2801,8.42,37422,0
+VOC.US,D,20230707,000000,8.49,8.65,8.34,8.37,87547,0
+VOC.US,D,20230710,000000,8.43,8.52,8.33,8.49,47678,0
+VOC.US,D,20230711,000000,8.6,8.95,8.51,8.82,93041,0
+VOC.US,D,20230712,000000,8.95,8.95,8.45,8.8,108835,0
+VOC.US,D,20230713,000000,8.84,8.84,8.52,8.64,60877,0
+VOC.US,D,20230714,000000,8.77,8.77,8.35,8.41,79563,0
+VOC.US,D,20230717,000000,8.41,8.75,8.41,8.75,51688,0
+VOC.US,D,20230718,000000,8.59,8.89,8.55,8.68,73465,0
+VOC.US,D,20230719,000000,8.65,8.9,8.65,8.83,54732,0
+VOC.US,D,20230720,000000,8.9,8.9388,8.5,8.56,114616,0
+VOC.US,D,20230721,000000,8.6,8.88,8.551,8.7,75180,0
+VOC.US,D,20230724,000000,8.82,8.96,8.7,8.72,169531,0
+VOC.US,D,20230725,000000,8.88,8.97,8.6,8.83,134091,0
+VOC.US,D,20230726,000000,8.89,8.95,8.68,8.95,123058,0
+VOC.US,D,20230727,000000,8.94,8.94,8.7,8.85,168906,0
+VOC.US,D,20230728,000000,8.6,8.68,8.4113,8.54,94624,0
+VOC.US,D,20230731,000000,8.67,8.75,8.54,8.64,67059,0
+VOC.US,D,20230801,000000,8.6,8.6,8.28,8.39,101430,0
+VOC.US,D,20230802,000000,8.31,8.4294,8.0977,8.2,66945,0
+VOC.US,D,20230803,000000,8.2,8.4,8.11,8.31,51161,0
+VOC.US,D,20230804,000000,8.43,8.49,8.25,8.47,73715,0
+VOC.US,D,20230807,000000,8.5,8.5,8.3,8.41,39722,0
+VOC.US,D,20230808,000000,8.37,8.5099,8.25,8.49,29743,0
+VOC.US,D,20230809,000000,8.4,8.52,8.3,8.45,56422,0
+VOC.US,D,20230810,000000,8.51,8.59,8.4,8.57,56657,0
+VOC.US,D,20230811,000000,8.57,8.66,8.42,8.66,38759,0
+VOC.US,D,20230814,000000,8.69,8.91,8.625,8.69,90794,0
+VOC.US,D,20230815,000000,8.83,8.83,8.32,8.57,52589,0
+VOC.US,D,20230816,000000,8.69,8.79,8.373,8.52,56416,0
+VOC.US,D,20230817,000000,8.55,8.79,8.3789,8.45,26917,0
+VOC.US,D,20230818,000000,8.42,8.5,8.33,8.42,29804,0
+VOC.US,D,20230821,000000,8.61,8.61,8.37,8.43,22351,0
+VOC.US,D,20230822,000000,8.37,8.6599,8.37,8.43,28332,0
+VOC.US,D,20230823,000000,8.37,8.54,8.17,8.31,43057,0
+VOC.US,D,20230824,000000,8.15,8.3699,8.1101,8.15,39312,0
+VOC.US,D,20230825,000000,8.2,8.31,8.2,8.23,33894,0
+VOC.US,D,20230828,000000,8.2,8.41,8.2,8.36,32209,0
+VOC.US,D,20230829,000000,8.32,8.6,8.32,8.48,37776,0
+VOC.US,D,20230830,000000,8.48,8.62,8.3629,8.43,26855,0
+VOC.US,D,20230831,000000,8.51,8.56,8.3001,8.47,59180,0
+VOC.US,D,20230901,000000,8.55,8.6251,8.3339,8.55,52010,0
+VOC.US,D,20230905,000000,8.6,8.7,8.5,8.57,60420,0
+VOC.US,D,20230906,000000,8.57,8.727,8.45,8.62,51526,0
+VOC.US,D,20230907,000000,8.65,8.65,8.38,8.61,38215,0
+VOC.US,D,20230908,000000,8.61,8.7,8.5101,8.67,36151,0
+VOC.US,D,20230911,000000,8.65,8.7799,8.62,8.68,40064,0
+VOC.US,D,20230912,000000,8.67,8.95,8.67,8.88,58419,0
+VOC.US,D,20230913,000000,8.94,8.94,8.71,8.77,57398,0
+VOC.US,D,20230914,000000,8.75,8.95,8.75,8.94,36756,0
+VOC.US,D,20230915,000000,8.79,9.05,8.79,8.99,37462,0
+VOC.US,D,20230918,000000,8.92,8.99,8.76,8.94,45085,0
+VOC.US,D,20230919,000000,8.98,9.05,8.6,8.88,125904,0
+VOC.US,D,20230920,000000,8.94,9.0511,8.7601,8.99,73860,0
+VOC.US,D,20230921,000000,9,9,8.85,8.89,56120,0
+VOC.US,D,20230922,000000,8.9,9.05,8.9,8.92,44783,0
+VOC.US,D,20230925,000000,9.05,9.2,9,9.03,66880,0
+VOC.US,D,20230926,000000,8.99,9.5,8.99,9.47,124355,0
+VOC.US,D,20230927,000000,9.47,9.96,9.47,9.9,144179,0
+VOC.US,D,20230928,000000,9.89,10.1,9.6601,9.77,96740,0
+VOC.US,D,20230929,000000,9.87,9.92,9.61,9.82,69460,0
+VOC.US,D,20231002,000000,9.75,9.8183,9.35,9.49,61716,0
+VOC.US,D,20231003,000000,9.51,9.56,9.25,9.31,59603,0
+VOC.US,D,20231004,000000,9.31,9.31,8.9,9.05,82604,0
+VOC.US,D,20231005,000000,8.92,9.475,8.92,9.38,44389,0
+VOC.US,D,20231006,000000,9.39,9.39,9.2,9.29,35838,0
+VOC.US,D,20231009,000000,9.48,9.89,9.4201,9.62,79289,0
+VOC.US,D,20231010,000000,9.72,9.77,9.62,9.68,36750,0
+VOC.US,D,20231011,000000,9.75,9.8,9.6,9.76,21250,0
+VOC.US,D,20231012,000000,9.9,9.9,9.5301,9.6,44511,0
+VOC.US,D,20231013,000000,9.84,10.06,9.74,10.03,78890,0
+VOC.US,D,20231016,000000,10.07,10.0999,9.95,10.07,57611,0
+VOC.US,D,20231017,000000,9.97,10.32,9.97,10.3,46403,0
+VOC.US,D,20231018,000000,10.4,10.65,10.03,10.11,108566,0
+VOC.US,D,20231019,000000,10.11,10.3606,10,10.2,32699,0
+VOC.US,D,20231020,000000,10.22,10.2599,9.635,9.7,90423,0
+VOC.US,D,20231023,000000,9.67,9.76,9.35,9.39,100754,0
+VOC.US,D,20231024,000000,9.39,9.5,9.0001,9.21,99189,0
+VOC.US,D,20231025,000000,9.27,9.47,8.61,8.7,135569,0
+VOC.US,D,20231026,000000,8.68,8.8699,8.6,8.82,81335,0
+VOC.US,D,20231027,000000,8.7,8.761,8.32,8.69,52465,0
+VOC.US,D,20231030,000000,8.58,8.69,8.3101,8.36,53623,0
+VOC.US,D,20231031,000000,8.37,8.45,8.1186,8.31,44287,0
+VOC.US,D,20231101,000000,8.41,8.4399,8.18,8.35,38101,0
+VOC.US,D,20231102,000000,8.41,8.5194,8.3498,8.44,31950,0
+VOC.US,D,20231103,000000,8.5,8.59,8.45,8.49,21356,0
+VOC.US,D,20231106,000000,8.53,8.561,8.23,8.26,45324,0
+VOC.US,D,20231107,000000,8.25,8.25,7.85,7.91,116576,0
+VOC.US,D,20231108,000000,7.98,8.1,7.61,7.73,74807,0
+VOC.US,D,20231109,000000,7.77,8.03,7.77,7.8,41084,0
+VOC.US,D,20231110,000000,8.04,8.39,7.85,8.21,56831,0
+VOC.US,D,20231113,000000,8.14,8.32,8,8.22,42680,0
+VOC.US,D,20231114,000000,8.37,8.45,8.2006,8.39,58630,0
+VOC.US,D,20231115,000000,8.34,8.5,8.17,8.23,60251,0
+VOC.US,D,20231116,000000,8.1,8.225,7.8,7.96,62201,0
+VOC.US,D,20231117,000000,7.97,8.2699,7.97,8.19,34480,0
+VOC.US,D,20231120,000000,8.25,8.3,8,8.08,36053,0
+VOC.US,D,20231121,000000,8,8.1593,7.85,8.04,38847,0
+VOC.US,D,20231122,000000,7.96,8.14,7.82,8.09,39961,0
+VOC.US,D,20231124,000000,8.04,8.16,8.02,8.12,22799,0
+VOC.US,D,20231127,000000,8.12,8.18,7.9,7.9,57514,0
+VOC.US,D,20231128,000000,7.81,7.925,7.75,7.8,62486,0
+VOC.US,D,20231129,000000,7.8,7.9799,7.8,7.91,26192,0
+VOC.US,D,20231130,000000,7.86,7.99,7.56,7.72,88679,0
+VOC.US,D,20231201,000000,7.78,7.885,7.57,7.81,51716,0
+VOC.US,D,20231204,000000,7.81,8,7.81,7.95,80953,0
+VOC.US,D,20231205,000000,7.92,8.03,7.65,7.75,43884,0
+VOC.US,D,20231206,000000,7.85,7.85,7.32,7.66,127805,0
+VOC.US,D,20231207,000000,7.57,7.7098,7.5601,7.62,38648,0
+VOC.US,D,20231208,000000,7.72,7.81,7.5,7.79,47080,0
+VOC.US,D,20231211,000000,7.68,7.78,7.41,7.6,52034,0
+VOC.US,D,20231212,000000,7.5,7.6494,7.15,7.3,88947,0
+VOC.US,D,20231213,000000,7.18,7.64,7.15,7.64,315160,0
+VOC.US,D,20231214,000000,7.55,7.84,7.5301,7.75,63275,0
+VOC.US,D,20231215,000000,7.82,7.9,7.67,7.67,69559,0
+VOC.US,D,20231218,000000,7.71,7.76,7.41,7.49,72070,0
+VOC.US,D,20231219,000000,7.39,7.62,7.39,7.61,45517,0
+VOC.US,D,20231220,000000,7.51,7.65,7.35,7.37,62951,0
+VOC.US,D,20231221,000000,7.31,7.47,7.1301,7.27,124297,0
+VOC.US,D,20231222,000000,7.21,7.37,7.11,7.3,107693,0
+VOC.US,D,20231226,000000,7.34,7.5475,7.24,7.45,84959,0
+VOC.US,D,20231227,000000,7.47,7.55,7.2004,7.31,84282,0
+VOC.US,D,20231228,000000,7.25,7.365,7.15,7.3,81008,0
+VOC.US,D,20231229,000000,7.19,7.3163,7.15,7.2,66037,0
+VOC.US,D,20240102,000000,7.2,7.38,7.2,7.38,42018,0
+VOC.US,D,20240103,000000,7.34,7.68,7.3001,7.64,61674,0
+VOC.US,D,20240104,000000,7.5,7.65,7.37,7.42,117035,0
+VOC.US,D,20240105,000000,7.44,7.57,7.4299,7.49,24515,0
+VOC.US,D,20240108,000000,7.49,7.62,7.25,7.38,168518,0
+VOC.US,D,20240109,000000,7.44,7.62,7.39,7.57,79265,0
+VOC.US,D,20240110,000000,7.54,7.6254,7.45,7.5,60021,0
+VOC.US,D,20240111,000000,7.58,7.58,7.32,7.36,73096,0
+VOC.US,D,20240112,000000,7.54,7.54,7.4,7.49,40228,0
+VOC.US,D,20240116,000000,7.5,7.53,7.35,7.36,50757,0
+VOC.US,D,20240117,000000,7.31,7.71,7.31,7.36,59206,0
+VOC.US,D,20240118,000000,7.4,7.44,7.31,7.35,23118,0
+VOC.US,D,20240119,000000,7.35,7.55,7.25,7.52,60228,0
+VOC.US,D,20240122,000000,7.36,7.36,6.8,7.15,269808,0
+VOC.US,D,20240123,000000,7.15,7.34,7.1,7.27,125960,0
+VOC.US,D,20240124,000000,7.42,7.49,7.3,7.34,94558,0
+VOC.US,D,20240125,000000,7.4,7.425,7.28,7.36,84106,0
+VOC.US,D,20240126,000000,7.32,7.47,7.3,7.45,192646,0
+VOC.US,D,20240129,000000,7.33,7.33,7.1802,7.21,97984,0
+VOC.US,D,20240130,000000,7.1,7.19,7.075,7.1,65470,0
+VOC.US,D,20240131,000000,7.1,7.1,6.9468,7.04,69223,0
+VOC.US,D,20240201,000000,7.1,7.15,6.98,7,55455,0
+VOC.US,D,20240202,000000,7,7.0245,6.73,6.76,102532,0
+VOC.US,D,20240205,000000,6.92,6.93,6.55,6.59,110214,0
+VOC.US,D,20240206,000000,6.62,6.755,6.6,6.73,50826,0
+VOC.US,D,20240207,000000,6.67,6.81,6.56,6.62,124088,0
+VOC.US,D,20240208,000000,6.64,6.66,6.56,6.6,42128,0
+VOC.US,D,20240209,000000,6.64,6.64,6.45,6.46,80964,0
+VOC.US,D,20240212,000000,6.5,6.76,6.45,6.7,85625,0
+VOC.US,D,20240213,000000,6.74,6.8,6.66,6.77,34759,0
+VOC.US,D,20240214,000000,6.9,7.1,6.85,6.9,64787,0
+VOC.US,D,20240215,000000,6.81,7.15,6.81,7.11,86416,0
+VOC.US,D,20240216,000000,7.2,7.2,7.1,7.15,38448,0
+VOC.US,D,20240220,000000,6.99,7.15,6.63,6.63,75274,0
+VOC.US,D,20240221,000000,6.72,6.81,6.64,6.67,26106,0
+VOC.US,D,20240222,000000,6.75,6.79,6.62,6.65,60613,0
+VOC.US,D,20240223,000000,6.6,6.6844,6.27,6.29,149606,0
+VOC.US,D,20240226,000000,6.43,6.4799,6.22,6.33,76992,0
+VOC.US,D,20240227,000000,6.23,6.5292,6.08,6.48,99926,0
+VOC.US,D,20240228,000000,6.5,6.69,6.41,6.66,44549,0
+VOC.US,D,20240229,000000,6.68,6.7,6.5801,6.65,18521,0
+VOC.US,D,20240301,000000,6.6,6.6827,6.41,6.41,43923,0
+VOC.US,D,20240304,000000,6.39,6.4336,5.9,5.9,210260,0
+VOC.US,D,20240305,000000,5.96,6.4,5.91,6.19,78609,0
+VOC.US,D,20240306,000000,6.3,6.3899,6.1,6.11,56451,0
+VOC.US,D,20240307,000000,6,6.26,6,6.21,38023,0
+VOC.US,D,20240308,000000,6.17,6.2001,6.05,6.13,43557,0
+VOC.US,D,20240311,000000,6.14,6.2,6,6.17,89042,0
+VOC.US,D,20240312,000000,6.18,6.1999,6.06,6.12,28000,0
+VOC.US,D,20240313,000000,6.1,6.2,6.1,6.12,33188,0
+VOC.US,D,20240314,000000,6.15,6.15,6.06,6.09,42070,0
+VOC.US,D,20240315,000000,6.09,6.135,6.09,6.13,17565,0
+VOC.US,D,20240318,000000,6.08,6.09,5.88,6.02,142440,0
+VOC.US,D,20240319,000000,6,6.1,6,6.02,34735,0
+VOC.US,D,20240320,000000,5.98,6.0918,5.92,6.01,49384,0
+VOC.US,D,20240321,000000,6,6.04,5.77,5.84,181835,0
+VOC.US,D,20240322,000000,5.85,5.91,5.77,5.85,52363,0
+VOC.US,D,20240325,000000,5.82,6.02,5.82,6.01,72713,0
+VOC.US,D,20240326,000000,5.92,6.07,5.92,6.03,52165,0
+VOC.US,D,20240327,000000,5.96,6.05,5.92,5.98,39643,0
+VOC.US,D,20240328,000000,5.93,6.09,5.92,6.05,122676,0
+VOC.US,D,20240401,000000,6.07,6.5,5.95,6.5,156633,0
+VOC.US,D,20240402,000000,6.51,6.6899,6.3,6.66,118188,0
+VOC.US,D,20240403,000000,6.7,7.1,6.54,6.59,207840,0
+VOC.US,D,20240404,000000,6.56,6.64,6.3101,6.46,92677,0
+VOC.US,D,20240405,000000,6.49,6.57,6.37,6.49,29804,0
+VOC.US,D,20240408,000000,6.44,6.49,6.25,6.3,88305,0
+VOC.US,D,20240409,000000,6.25,6.34,6.2,6.2347,27890,0
+VOC.US,D,20240410,000000,6.2,6.31,6.1117,6.3,71659,0
+VOC.US,D,20240411,000000,6.3,6.4799,6.3,6.46,82099,0
+VOC.US,D,20240412,000000,6.46,6.6,6.45,6.55,51676,0
+VOC.US,D,20240415,000000,6.5,6.5,6.25,6.36,81802,0
+VOC.US,D,20240416,000000,6.25,6.35,6.18,6.34,65216,0
+VOC.US,D,20240417,000000,6.29,6.35,6.2204,6.23,67281,0
+VOC.US,D,20240418,000000,6.34,6.34,6.12,6.17,64033,0
+VOC.US,D,20240419,000000,6.09,6.19,6.05,6.15,58154,0
+VOC.US,D,20240422,000000,6.25,6.28,6.09,6.12,139350,0
+VOC.US,D,20240423,000000,6.17,6.219,6.06,6.17,104241,0
+VOC.US,D,20240424,000000,6.22,6.2474,6.05,6.17,78731,0
+VOC.US,D,20240425,000000,6.2,6.25,6.09,6.1,123413,0
+VOC.US,D,20240426,000000,6.08,6.1898,6.05,6.09,125749,0
+VOC.US,D,20240429,000000,6.05,6.05,5.93,5.96,48398,0
+VOC.US,D,20240430,000000,5.97,6.03,5.66,5.66,115257,0
+VOC.US,D,20240501,000000,5.78,5.85,5.68,5.7,43207,0
+VOC.US,D,20240502,000000,5.73,5.8034,5.68,5.75,31010,0
+VOC.US,D,20240503,000000,5.79,5.81,5.73,5.81,27274,0
+VOC.US,D,20240506,000000,5.77,5.8554,5.57,5.66,87431,0
+VOC.US,D,20240507,000000,5.61,5.77,5.6,5.74,39328,0
+VOC.US,D,20240508,000000,5.69,5.79,5.69,5.77,14375,0
+VOC.US,D,20240509,000000,5.82,5.82,5.6702,5.76,36322,0
+VOC.US,D,20240510,000000,5.77,5.84,5.71,5.73,47024,0
+VOC.US,D,20240513,000000,5.71,5.86,5.71,5.79,56401,0
+VOC.US,D,20240514,000000,5.75,5.96,5.74,5.94,35934,0
+VOC.US,D,20240515,000000,5.89,6,5.8719,5.96,54501,0
+VOC.US,D,20240516,000000,6,6,5.726,5.81,87712,0
+VOC.US,D,20240517,000000,5.81,5.87,5.6392,5.73,71050,0
+VOC.US,D,20240520,000000,5.7,5.73,5.62,5.63,69996,0
+VOC.US,D,20240521,000000,5.62,5.65,5.61,5.64,25681,0
+VOC.US,D,20240522,000000,5.64,5.66,5.5,5.54,91527,0
+VOC.US,D,20240523,000000,5.54,5.59,5.2,5.35,97398,0
+VOC.US,D,20240524,000000,5.3,5.52,5.2,5.47,103586,0
+VOC.US,D,20240528,000000,5.4,5.5,5.12,5.18,116250,0
+VOC.US,D,20240529,000000,5.21,5.21,5.02,5.08,76654,0
+VOC.US,D,20240530,000000,5.05,5.09,4.94,5.08,79184,0
+VOC.US,D,20240531,000000,5.1,5.27,5.0612,5.22,44554,0
+VOC.US,D,20240603,000000,5.28,5.28,5.06,5.23,56969,0
+VOC.US,D,20240604,000000,5.18,5.2071,4.95,5.02,93203,0
+VOC.US,D,20240605,000000,5,5.03,4.88,4.88,122916,0
+VOC.US,D,20240606,000000,4.76,4.86,4.76,4.8,104243,0
+VOC.US,D,20240607,000000,4.79,4.92,4.79,4.92,50506,0
+VOC.US,D,20240610,000000,4.89,4.96,4.88,4.93,50814,0
+VOC.US,D,20240611,000000,4.88,4.9999,4.88,4.92,37408,0
+VOC.US,D,20240612,000000,4.97,4.97,4.7808,4.82,72642,0
+VOC.US,D,20240613,000000,4.78,4.85,4.76,4.83,63942,0
+VOC.US,D,20240614,000000,4.81,4.8365,4.78,4.8,36072,0
+VOC.US,D,20240617,000000,4.75,4.8,4.67,4.74,67813,0
+VOC.US,D,20240618,000000,4.67,4.7,4.6,4.65,80687,0
+VOC.US,D,20240620,000000,4.6,4.71,4.59,4.69,75138,0
+VOC.US,D,20240621,000000,4.74,4.82,4.71,4.74,45384,0
+VOC.US,D,20240624,000000,4.67,4.82,4.65,4.81,55816,0
+VOC.US,D,20240625,000000,4.74,4.8938,4.74,4.87,38141,0
+VOC.US,D,20240626,000000,4.89,4.9,4.7901,4.8,34487,0
+VOC.US,D,20240627,000000,4.87,4.88,4.75,4.78,41944,0
+VOC.US,D,20240628,000000,4.79,4.89,4.79,4.81,34077,0
+VOC.US,D,20240701,000000,4.83,4.9,4.82,4.9,59753,0
+VOC.US,D,20240702,000000,4.9,4.9,4.84,4.86,49419,0
+VOC.US,D,20240703,000000,4.89,4.89,4.83,4.85,9992,0
+VOC.US,D,20240705,000000,4.87,4.9,4.83,4.88,43817,0
+VOC.US,D,20240708,000000,4.88,5.28,4.877,5.25,106283,0
+VOC.US,D,20240709,000000,5.25,5.255,5.01,5.24,95601,0
+VOC.US,D,20240710,000000,5.24,5.3494,5.19,5.26,36374,0
+VOC.US,D,20240711,000000,5.25,5.38,5.23,5.25,37858,0
+VOC.US,D,20240712,000000,5.25,5.4,5.25,5.35,57497,0
+VOC.US,D,20240715,000000,5.3,5.49,5.3,5.48,62882,0
+VOC.US,D,20240716,000000,5.44,5.468,5.41,5.42,50050,0
+VOC.US,D,20240717,000000,5.42,5.56,5.25,5.4,56410,0
+VOC.US,D,20240718,000000,5.44,5.44,5.27,5.29,29803,0
+VOC.US,D,20240719,000000,5.38,5.38,5.0604,5.2,103548,0
+VOC.US,D,20240722,000000,5.2,5.45,5.18,5.4,119589,0
+VOC.US,D,20240723,000000,5.45,5.468,5.245,5.34,146784,0
+VOC.US,D,20240724,000000,5.43,5.43,5.26,5.38,93549,0
+VOC.US,D,20240725,000000,5.43,5.44,5.245,5.28,125623,0
+VOC.US,D,20240726,000000,5.34,5.35,5.075,5.3,105979,0
+VOC.US,D,20240729,000000,5.4,5.4,5.2,5.25,246966,0
+VOC.US,D,20240730,000000,5.07,5.23,4.85,5.06,127443,0
+VOC.US,D,20240731,000000,5.04,5.0924,4.86,4.93,77150,0
+VOC.US,D,20240801,000000,4.95,5.0056,4.8,4.85,66531,0
+VOC.US,D,20240802,000000,4.83,4.865,4.69,4.74,88683,0
+VOC.US,D,20240805,000000,4.69,4.7885,4.45,4.63,129820,0
+VOC.US,D,20240806,000000,4.69,4.76,4.6,4.68,45155,0
+VOC.US,D,20240807,000000,4.68,4.8,4.68,4.7,29783,0
+VOC.US,D,20240808,000000,4.71,4.7635,4.68,4.72,25182,0
+VOC.US,D,20240809,000000,4.7,4.76,4.62,4.7599,16943,0
+VOC.US,D,20240812,000000,4.78,4.78,4.65,4.74,63644,0
+VOC.US,D,20240813,000000,4.82,4.9,4.7,4.88,105668,0
+VOC.US,D,20240814,000000,5,5.23,4.8,4.99,106820,0
+VOC.US,D,20240815,000000,4.9,5.0191,4.9,5,43282,0
+VOC.US,D,20240816,000000,5,5.1,4.95,5.08,30788,0
+VOC.US,D,20240819,000000,5.1,5.14,4.98,5.01,43306,0
+VOC.US,D,20240820,000000,5.07,5.09,4.97,5.03,31100,0
+VOC.US,D,20240821,000000,5.03,5.1,4.79,4.86,70975,0
+VOC.US,D,20240822,000000,4.92,5.01,4.9,4.93,28076,0
+VOC.US,D,20240823,000000,4.9,5.04,4.89,5.02,24678,0
+VOC.US,D,20240826,000000,5,5.14,5,5.05,57129,0
+VOC.US,D,20240827,000000,4.98,5.0684,4.84,4.95,48636,0
+VOC.US,D,20240828,000000,4.97,5.03,4.88,4.92,41497,0
+VOC.US,D,20240829,000000,4.92,4.99,4.9192,4.98,29559,0
+VOC.US,D,20240830,000000,4.97,4.99,4.91,4.96,28383,0
+VOC.US,D,20240903,000000,4.99,4.99,4.66,4.73,84971,0
+VOC.US,D,20240904,000000,4.74,4.8,4.7,4.78,34669,0
+VOC.US,D,20240905,000000,4.8,4.8,4.66,4.7,48358,0
+VOC.US,D,20240906,000000,4.7,4.78,4.7,4.77,29418,0
+VOC.US,D,20240909,000000,4.71,4.76,4.5,4.58,107277,0
+VOC.US,D,20240910,000000,4.61,4.635,4.48,4.59,72212,0
+VOC.US,D,20240911,000000,4.62,4.6399,4.56,4.59,19421,0
+VOC.US,D,20240912,000000,4.63,4.75,4.62,4.73,28375,0
+VOC.US,D,20240913,000000,4.7,4.76,4.6871,4.71,23399,0
+VOC.US,D,20240916,000000,4.76,4.76,4.62,4.69,40141,0
+VOC.US,D,20240917,000000,4.75,4.75,4.6601,4.74,54005,0
+VOC.US,D,20240918,000000,4.74,4.85,4.61,4.8,37435,0
+VOC.US,D,20240919,000000,4.93,4.93,4.73,4.83,39579,0
+VOC.US,D,20240920,000000,4.76,4.895,4.76,4.88,19560,0
+VOC.US,D,20240923,000000,4.81,4.93,4.8,4.89,40800,0
+VOC.US,D,20240924,000000,4.89,4.95,4.89,4.95,25328,0
+VOC.US,D,20240925,000000,4.86,4.99,4.86,4.99,30939,0
+VOC.US,D,20240926,000000,4.95,5,4.95,5,35409,0
+VOC.US,D,20240927,000000,4.95,5.11,4.94,5.02,48018,0
+VOC.US,D,20240930,000000,5.02,5.06,4.86,4.93,45297,0
+VOC.US,D,20241001,000000,4.95,5.05,4.95,5.05,36811,0
+VOC.US,D,20241002,000000,5.01,5.09,4.95,5,48719,0
+VOC.US,D,20241003,000000,4.95,5.1299,4.95,5.1,44254,0
+VOC.US,D,20241004,000000,5.15,5.21,5.1,5.21,33060,0
+VOC.US,D,20241007,000000,5.25,5.4,5.17,5.35,95341,0
+VOC.US,D,20241008,000000,5.33,5.33,5.15,5.27,57318,0
+VOC.US,D,20241009,000000,5.34,5.34,5.23,5.29,16341,0
+VOC.US,D,20241010,000000,5.3,5.3,5.21,5.25,33928,0
+VOC.US,D,20241011,000000,5.2,5.305,5.1815,5.22,38072,0
+VOC.US,D,20241014,000000,5.25,5.28,5.07,5.12,40071,0
+VOC.US,D,20241015,000000,5.09,5.09,5.02,5.07,42921,0
+VOC.US,D,20241016,000000,5.02,5.1,4.962,5.035,62259,0
+VOC.US,D,20241017,000000,5.05,5.12,5.015,5.09,27032,0
+VOC.US,D,20241018,000000,5.13,5.36,5.13,5.34,62316,0
+VOC.US,D,20241021,000000,5.34,5.35,5.25,5.27,61531,0
+VOC.US,D,20241022,000000,5.2,5.38,5.197,5.32,54858,0
+VOC.US,D,20241023,000000,5.32,5.3405,5.23,5.25,31905,0
+VOC.US,D,20241024,000000,5.23,5.36,5.23,5.34,40102,0
+VOC.US,D,20241025,000000,5.38,5.49,5.378,5.48,125901,0
+VOC.US,D,20241028,000000,5.5,5.69,5.43,5.62,223981,0
+VOC.US,D,20241029,000000,5.62,5.625,5.45,5.56,194758,0
+VOC.US,D,20241030,000000,5.37,5.37,5.01,5.05,125370,0
+VOC.US,D,20241031,000000,5.11,5.225,5.02,5.17,66396,0
+VOC.US,D,20241101,000000,5.18,5.19,4.92,4.93,144544,0
+VOC.US,D,20241104,000000,4.96,5.029,4.75,4.75,71520,0
+VOC.US,D,20241105,000000,4.8,4.8,4.75,4.78,43977,0
+VOC.US,D,20241106,000000,4.93,4.98,4.81,4.91,45369,0
+VOC.US,D,20241107,000000,4.9,4.98,4.8069,4.92,62877,0
+VOC.US,D,20241108,000000,4.92,4.9799,4.745,4.85,61113,0
+VOC.US,D,20241111,000000,4.85,4.86,4.78,4.86,34769,0
+VOC.US,D,20241112,000000,4.9,4.98,4.8406,4.94,29266,0
+VOC.US,D,20241113,000000,4.9013,5.2,4.9,5.04,137307,0
+VOC.US,D,20241114,000000,5.05,5.29,4.96,5.19,89128,0
+VOC.US,D,20241115,000000,5.225,5.23,5,5.07,42525,0
+VOC.US,D,20241118,000000,5.1,5.1883,5.07,5.07,23806,0
+VOC.US,D,20241119,000000,5.095,5.095,5,5,34177,0
+VOC.US,D,20241120,000000,4.96,4.98,4.8,4.94,75492,0
+VOC.US,D,20241121,000000,5.02,5.1,4.98,5.01,40358,0
+VOC.US,D,20241122,000000,5.04,5.08,4.9308,5.03,35157,0
+VOC.US,D,20241125,000000,5.05,5.1,4.95,5.03,46214,0
+VOC.US,D,20241126,000000,4.9677,5.0988,4.85,4.87,56120,0
+VOC.US,D,20241127,000000,4.86,4.9,4.85,4.88,17340,0
+VOC.US,D,20241129,000000,4.93,4.99,4.87,4.92,18231,0
+VOC.US,D,20241202,000000,4.9624,5,4.91,5,51634,0
+VOC.US,D,20241203,000000,5,5.09,4.91,4.92,52140,0
+VOC.US,D,20241204,000000,4.96,5,4.85,4.93,73796,0
+VOC.US,D,20241205,000000,4.945,5,4.86,4.87,60397,0
+VOC.US,D,20241206,000000,4.9,4.9,4.83,4.83,52456,0
+VOC.US,D,20241209,000000,4.88,5,4.845,4.98,47806,0
+VOC.US,D,20241210,000000,4.9782,4.99,4.9001,4.96,26173,0
+VOC.US,D,20241211,000000,4.92,4.98,4.82,4.85,230840,0
+VOC.US,D,20241212,000000,4.9,5,4.85,4.91,56361,0
+VOC.US,D,20241213,000000,4.9799,4.9799,4.85,4.89,25873,0
+VOC.US,D,20241216,000000,4.8716,4.8716,4.795,4.81,71214,0
+VOC.US,D,20241217,000000,4.8,4.8,4.7,4.7,62112,0
+VOC.US,D,20241218,000000,4.73,4.7691,4.59,4.65,102833,0
+VOC.US,D,20241219,000000,4.666,4.7991,4.6265,4.78,46512,0
+VOC.US,D,20241220,000000,4.7084,4.775,4.7,4.72,40030,0
+VOC.US,D,20241223,000000,4.72,4.78,4.68,4.7,59496,0
+VOC.US,D,20241224,000000,4.6804,4.74,4.68,4.74,19841,0
+VOC.US,D,20241226,000000,4.76,4.76,4.7,4.745,37708,0
+VOC.US,D,20241227,000000,4.74,4.74,4.61,4.68,42101,0
+VOC.US,D,20241230,000000,4.62,4.66,4.57,4.64,101664,0
+VOC.US,D,20241231,000000,4.64,4.8,4.63,4.78,52670,0
+VOC.US,D,20250102,000000,4.85,4.93,4.8401,4.89,61049,0
+VOC.US,D,20250103,000000,4.9,5,4.87,4.97,42337,0
+VOC.US,D,20250106,000000,5,5.0499,4.94,4.96,87229,0
+VOC.US,D,20250107,000000,4.9799,4.99,4.91,4.96,15487,0
+VOC.US,D,20250108,000000,4.93,4.9799,4.9,4.93,23548,0
+VOC.US,D,20250110,000000,4.96,5,4.9,4.97,47513,0
+VOC.US,D,20250113,000000,4.9201,5.0864,4.9201,5,43137,0
+VOC.US,D,20250114,000000,5.022,5.03,4.94,5.01,35180,0
+VOC.US,D,20250115,000000,4.985,5.09,4.982,5.08,53674,0
+VOC.US,D,20250116,000000,5.08,5.1,5.02,5.02,55196,0
+VOC.US,D,20250117,000000,5.065,5.12,5.04,5.09,75473,0
+VOC.US,D,20250121,000000,4.98,5,4.26,4.3,327446,0
+VOC.US,D,20250122,000000,4.35,4.39,3.7,3.79,459139,0
+VOC.US,D,20250123,000000,3.76,4.175323,3.74,4.13,162764,0
+VOC.US,D,20250124,000000,4.18,4.26,4.1301,4.26,55572,0
+VOC.US,D,20250127,000000,4.03,4.3499,4.02,4.33,68752,0
+VOC.US,D,20250128,000000,4.35,4.35,4.1,4.25,91851,0
+VOC.US,D,20250129,000000,4.29,4.31,4.15,4.19,55736,0
+VOC.US,D,20250130,000000,4.11,4.11,3.93,4.02,65028,0
+VOC.US,D,20250131,000000,4.01,4.04,3.91,3.93,68570,0
+VOC.US,D,20250203,000000,3.93,3.93,3.54,3.76,153842,0
+VOC.US,D,20250204,000000,3.772,3.88,3.74,3.83,51537,0
+VOC.US,D,20250205,000000,3.83,3.8499,3.7,3.82,86861,0
+VOC.US,D,20250206,000000,3.82,3.8392,3.72,3.75,31915,0
+VOC.US,D,20250207,000000,3.72,3.81,3.7013,3.77,24217,0
+VOC.US,D,20250210,000000,3.76,3.85,3.69,3.71,41160,0
+VOC.US,D,20250211,000000,3.75,3.85,3.66,3.83,50869,0
+VOC.US,D,20250212,000000,3.8,3.98,3.75,3.85,86295,0
+VOC.US,D,20250213,000000,3.89,3.98,3.8,3.9,61624,0
+VOC.US,D,20250214,000000,3.91,3.94,3.82,3.83,41519,0
+VOC.US,D,20250218,000000,3.8105,3.8834,3.67,3.75,85691,0
+VOC.US,D,20250219,000000,3.71,3.75,3.63,3.63,65775,0
+VOC.US,D,20250220,000000,3.65,3.7,3.61,3.64,33216,0
+VOC.US,D,20250221,000000,3.66,3.7,3.57,3.62,45283,0
+VOC.US,D,20250224,000000,3.62,3.62,3.46,3.48,109635,0
+VOC.US,D,20250225,000000,3.4672,3.54,3.2,3.38,114687,0
+VOC.US,D,20250226,000000,3.4,3.43,3.25,3.29,78333,0
+VOC.US,D,20250227,000000,3.2742,3.2944,3.08,3.17,94500,0
+VOC.US,D,20250228,000000,3.33,3.33,3.2,3.25,41427,0
+VOC.US,D,20250303,000000,3.21,3.2799,3.0003,3.03,128546,0
+VOC.US,D,20250304,000000,3,3.1,2.85,3.07,75865,0
+VOC.US,D,20250305,000000,3.08,3.1,2.94,3.09,41540,0
+VOC.US,D,20250306,000000,3.09,3.15,3.05,3.08,30275,0
+VOC.US,D,20250307,000000,3.15,3.2,3.12,3.18,39843,0
+VOC.US,D,20250310,000000,3.26,3.2601,3.12,3.2,61267,0
+VOC.US,D,20250311,000000,3.27,3.3,3.15,3.25,53804,0
+VOC.US,D,20250312,000000,3.305,3.35,3.15,3.25,47234,0
+VOC.US,D,20250313,000000,3.235,3.25,3.1254,3.17,24036,0
+VOC.US,D,20250314,000000,3.124,3.21,3.1,3.15,34952,0
+VOC.US,D,20250317,000000,3.1,3.25,3.1,3.22,59848,0
+VOC.US,D,20250318,000000,3.2365,3.3,3.2,3.28,22351,0
+VOC.US,D,20250319,000000,3.2979,3.3699,3.26,3.33,47103,0
+VOC.US,D,20250320,000000,3.3586,3.36,3.25,3.33,27308,0
+VOC.US,D,20250321,000000,3.33,3.33,3.2,3.26,31384,0
+VOC.US,D,20250324,000000,3.2601,3.33,3.25,3.29,26638,0
+VOC.US,D,20250325,000000,3.2601,3.33,3.2,3.22,25382,0
+VOC.US,D,20250326,000000,3.24,3.3,3.16,3.22,40334,0
+VOC.US,D,20250327,000000,3.23,3.29,3.11,3.17,44687,0
+VOC.US,D,20250328,000000,3.2079,3.25,3.1297,3.15,20894,0
+VOC.US,D,20250331,000000,3.1273,3.2,3.12,3.15,41919,0
+VOC.US,D,20250401,000000,3.14,3.2299,3.13,3.15,32387,0
+VOC.US,D,20250402,000000,3.16,3.2,3.12,3.19,34834,0
+VOC.US,D,20250403,000000,3.09,3.14,3.02,3.08,78824,0
+VOC.US,D,20250404,000000,3.09,3.09,2.76,2.88,200379,0
+VOC.US,D,20250407,000000,2.75,2.79,2.55,2.64,161045,0
+VOC.US,D,20250408,000000,2.67,2.6999,2.5,2.51,86372,0
+VOC.US,D,20250409,000000,2.45,2.94,2.44,2.81,130332,0
+VOC.US,D,20250410,000000,2.86,2.89,2.645,2.68,63604,0
+VOC.US,D,20250411,000000,2.7025,2.8999,2.6154,2.82,67744,0
+VOC.US,D,20250414,000000,2.86,2.88,2.73,2.81,44105,0
+VOC.US,D,20250415,000000,2.83,2.8999,2.7,2.79,55620,0
+VOC.US,D,20250416,000000,2.815,2.83,2.73,2.8,52949,0
+VOC.US,D,20250417,000000,2.85,3.32,2.8499,3.32,124806,0
+VOC.US,D,20250421,000000,3.3456,3.3456,3.16,3.2,74400,0
+VOC.US,D,20250422,000000,3.31,3.31,3.0257,3.11,93423,0
+VOC.US,D,20250423,000000,3.11,3.27,2.95,3.1,93724,0
+VOC.US,D,20250424,000000,3.05,3.13,3.01,3.1,53038,0
+VOC.US,D,20250425,000000,3.11,3.25,3.09,3.16,96816,0
+VOC.US,D,20250428,000000,3.2,3.3599,3.18,3.25,160298,0
+VOC.US,D,20250429,000000,3.31,3.3699,3.23,3.28,204477,0
+VOC.US,D,20250430,000000,3.11,3.145,3,3.04,88648,0
+VOC.US,D,20250501,000000,3.112,3.112,2.99,3.01,44076,0
+VOC.US,D,20250502,000000,3.04,3.09,3,3.05,47620,0
+VOC.US,D,20250505,000000,3.0488,3.0488,2.81,2.91,150317,0
+VOC.US,D,20250506,000000,2.95,2.95,2.8542,2.9,25011,0
+VOC.US,D,20250507,000000,2.88,2.9,2.8397,2.85,39591,0
+VOC.US,D,20250508,000000,2.87,2.9113,2.81,2.86,52326,0
+VOC.US,D,20250509,000000,2.85,2.9,2.8,2.85,57710,0
+VOC.US,D,20250512,000000,2.85,2.8899,2.78,2.85,65264,0
+VOC.US,D,20250513,000000,2.9118,3,2.88,2.98,64049,0
+VOC.US,D,20250514,000000,3,3.19,2.995,3.15,104333,0
+VOC.US,D,20250515,000000,3.17,3.23,3.09,3.18,104950,0
+VOC.US,D,20250516,000000,3.23,3.25,3.1101,3.14,37568,0
+VOC.US,D,20250519,000000,3.1946,3.22,3.1416,3.18,24955,0
+VOC.US,D,20250520,000000,3.2392,3.28,3.15,3.15,53009,0
+VOC.US,D,20250521,000000,3.21,3.22,3.0647,3.08,26612,0
+VOC.US,D,20250522,000000,3.1,3.1,3.01,3.07,30308,0
+VOC.US,D,20250523,000000,3.1197,3.1197,2.91,2.95,70366,0
+VOC.US,D,20250527,000000,2.982,3.0299,2.9,3.02,64347,0
+VOC.US,D,20250528,000000,3,3.0476,2.9801,3.01,25242,0
+VOC.US,D,20250529,000000,3.05,3.05,2.99,2.9999,21775,0
+VOC.US,D,20250530,000000,2.989,3.06,2.89,2.92,87057,0
+VOC.US,D,20250602,000000,2.9568,2.96,2.9002,2.95,45131,0
+VOC.US,D,20250603,000000,2.987,3.01,2.9213,2.95,53196,0
+VOC.US,D,20250604,000000,3,3,2.89,2.915,55117,0
+VOC.US,D,20250605,000000,2.92,2.95,2.73,2.75,224085,0
+VOC.US,D,20250606,000000,2.755,2.78,2.74,2.75,112645,0
+VOC.US,D,20250609,000000,2.75,2.8102,2.72,2.75,86223,0
+VOC.US,D,20250610,000000,2.79,2.8,2.73,2.76,55188,0
+VOC.US,D,20250611,000000,2.7973,2.8,2.73,2.79,85505,0
+VOC.US,D,20250612,000000,2.795,2.8345,2.79,2.8,53637,0
+VOC.US,D,20250613,000000,2.8964,2.9199,2.7805,2.87,111790,0
+VOC.US,D,20250616,000000,2.9,2.9,2.8101,2.86,86697,0
+VOC.US,D,20250617,000000,2.85,2.96,2.84,2.95,58802,0
+VOC.US,D,20250618,000000,2.95,2.9699,2.87,2.94,51230,0
+VOC.US,D,20250620,000000,2.95,2.98,2.93,2.96,67542,0
+VOC.US,D,20250623,000000,2.97,3.05,2.93,2.96,116354,0
+VOC.US,D,20250624,000000,2.95,2.95,2.77,2.84,136698,0
+VOC.US,D,20250625,000000,2.886,2.9192,2.8,2.87,59127,0
+VOC.US,D,20250626,000000,2.87,2.9,2.8,2.82,28004,0
+VOC.US,D,20250627,000000,2.8,2.82,2.76,2.76,91221,0
+VOC.US,D,20250630,000000,2.852,2.95,2.79,2.86,110191,0
+VOC.US,D,20250701,000000,2.9,2.91,2.8355,2.89,54721,0
+VOC.US,D,20250702,000000,2.875,2.92,2.85,2.87,54687,0
+VOC.US,D,20250703,000000,2.91,2.91,2.78,2.88,62369,0
+VOC.US,D,20250707,000000,2.8802,2.92,2.82,2.83,31645,0
+VOC.US,D,20250708,000000,2.83,2.9299,2.8,2.92,39842,0
+VOC.US,D,20250709,000000,2.9,2.9205,2.9,2.9,33567,0
+VOC.US,D,20250710,000000,2.9,2.9199,2.82,2.87,45286,0
+VOC.US,D,20250711,000000,2.8803,2.94,2.87,2.94,53861,0
+VOC.US,D,20250714,000000,2.95,3.055,2.92,3.02,111481,0
+VOC.US,D,20250715,000000,3.05,3.05,2.92,2.95,55019,0
+VOC.US,D,20250716,000000,2.97,2.9893,2.91,2.98,38921,0
+VOC.US,D,20250717,000000,2.965,2.98,2.95,2.97,51016,0
+VOC.US,D,20250718,000000,2.99,3.15,2.97,3.1,156526,0
+VOC.US,D,20250721,000000,3.1,3.18,3.03,3.03,109421,0
+VOC.US,D,20250722,000000,3.13,3.17,3.08,3.13,78351,0
+VOC.US,D,20250723,000000,3.14,3.19,3.1,3.19,107058,0
+VOC.US,D,20250724,000000,3.2,3.2661,3.1992,3.22,107034,0
+VOC.US,D,20250725,000000,3.22,3.3,3.18,3.29,95976,0
+VOC.US,D,20250728,000000,3.32,3.46,3.29,3.44,229125,0
+VOC.US,D,20250729,000000,3.47,3.48,3.3601,3.44,206605,0
+VOC.US,D,20250730,000000,3.2427,3.28,3.005,3.02,217144,0
+VOC.US,D,20250731,000000,3.006,3.03,2.91,2.94,91036,0
+VOC.US,D,20250801,000000,2.88,2.97,2.77,2.91,189092,0
+VOC.US,D,20250804,000000,2.86,2.97,2.7923,2.91,57904,0
+VOC.US,D,20250805,000000,2.88,2.92,2.77,2.8,195005,0
+VOC.US,D,20250806,000000,2.825,2.9189,2.8,2.82,84688,0
+VOC.US,D,20250807,000000,2.8386,2.9,2.78,2.82,94214,0
+VOC.US,D,20250808,000000,2.81,2.86,2.78,2.79,60658,0
+VOC.US,D,20250811,000000,2.8342,2.8443,2.76,2.79,73552,0
+VOC.US,D,20250812,000000,2.8172,2.8172,2.66,2.7,122499,0
+VOC.US,D,20250813,000000,2.72,2.85,2.66,2.76,204777,0
+VOC.US,D,20250814,000000,2.795,2.83,2.69,2.71,210279,0
+VOC.US,D,20250815,000000,2.74,2.78,2.6801,2.71,79105,0
+VOC.US,D,20250818,000000,2.71,2.7494,2.65,2.71,127159,0
+VOC.US,D,20250819,000000,2.735,2.74,2.6,2.61,102304,0
+VOC.US,D,20250820,000000,2.66,2.6869,2.6275,2.67,56482,0
+VOC.US,D,20250821,000000,2.6501,2.7,2.65,2.68,55256,0
+VOC.US,D,20250822,000000,2.7,2.79,2.69,2.72,39160,0
+VOC.US,D,20250825,000000,2.72,2.79,2.64,2.67,75060,0
+VOC.US,D,20250826,000000,2.6501,2.725,2.6501,2.7,51457,0
+VOC.US,D,20250827,000000,2.7,2.7685,2.67,2.73,39582,0
+VOC.US,D,20250828,000000,2.78,2.78,2.7,2.74,26436,0
+VOC.US,D,20250829,000000,2.7,2.75,2.69,2.71,52675,0
+VOC.US,D,20250902,000000,2.73,2.755,2.71,2.74,81652,0
+VOC.US,D,20250903,000000,2.73,2.7385,2.68,2.71,31791,0
+VOC.US,D,20250904,000000,2.7071,2.71,2.67,2.7,28125,0
+VOC.US,D,20250905,000000,2.71,2.74,2.6596,2.68,39009,0
+VOC.US,D,20250908,000000,2.72,2.74,2.64,2.7,110437,0
+VOC.US,D,20250909,000000,2.7,2.74,2.675,2.68,25507,0
+VOC.US,D,20250910,000000,2.6924,2.7,2.67,2.69,58898,0
+VOC.US,D,20250911,000000,2.67,2.74,2.67,2.72,42251,0
+VOC.US,D,20250912,000000,2.7001,2.74,2.7001,2.74,36647,0
+VOC.US,D,20250915,000000,2.735,2.79,2.73,2.78,58291,0
+VOC.US,D,20250916,000000,2.8,2.8999,2.7708,2.89,64140,0
+VOC.US,D,20250917,000000,2.8875,2.9499,2.86,2.89,128183,0
+VOC.US,D,20250918,000000,2.9,2.9,2.75,2.8,60204,0
+VOC.US,D,20250919,000000,2.8,2.81,2.78,2.79,36467,0
+VOC.US,D,20250922,000000,2.79,2.83,2.72,2.81,85626,0
+VOC.US,D,20250923,000000,2.82,2.875,2.8,2.86,42839,0
+VOC.US,D,20250924,000000,2.875,2.9153,2.8649,2.89,44762,0
+VOC.US,D,20250925,000000,2.9007,2.92,2.8806,2.92,43036,0
+VOC.US,D,20250926,000000,2.91,2.939,2.9,2.92,56648,0
+VOC.US,D,20250929,000000,2.91,2.9432,2.89,2.92,66085,0
+VOC.US,D,20250930,000000,2.9,2.93,2.8976,2.93,63968,0
+VOC.US,D,20251001,000000,2.92,2.93,2.9,2.92,55055,0
+VOC.US,D,20251002,000000,2.93,3,2.92,3,42202,0
+VOC.US,D,20251003,000000,2.97,3.05,2.9672,3.05,73100,0
+VOC.US,D,20251006,000000,3.05,3.05,2.9901,3.03,57283,0
+VOC.US,D,20251007,000000,2.99,3.08,2.99,3.06,63019,0
+VOC.US,D,20251008,000000,3.055,3.08,3.02,3.08,62528,0
+VOC.US,D,20251009,000000,3.0798,3.08,2.99,2.99,54472,0
+VOC.US,D,20251010,000000,3,3,2.92,2.94,183177,0
+VOC.US,D,20251013,000000,2.96,2.96,2.92,2.95,44386,0
+VOC.US,D,20251014,000000,2.945,2.9525,2.85,2.88,65088,0
+VOC.US,D,20251015,000000,2.92,2.95,2.92,2.95,38657,0
+VOC.US,D,20251016,000000,2.99,3.05,2.93,2.97,63124,0
+VOC.US,D,20251017,000000,2.975,2.98,2.9201,2.96,28080,0
+VOC.US,D,20251020,000000,2.97,2.99,2.93,2.95,52444,0
+VOC.US,D,20251021,000000,2.965,3.01,2.95,3,75712,0
+VOC.US,D,20251022,000000,3,3.26,2.9811,3.25,305683,0
+VOC.US,D,20251023,000000,3.27,3.33,3.25,3.3,186941,0
+VOC.US,D,20251024,000000,3.28,3.3,3.21,3.23,168985,0
+VOC.US,D,20251027,000000,3.24,3.28,3.23,3.27,93443,0
+VOC.US,D,20251028,000000,3.26,3.27,3.2071,3.23,87022,0
+VOC.US,D,20251029,000000,3.23,3.24,3.12,3.15,163358,0
+VOC.US,D,20251030,000000,3.02,3.0476,2.92,2.92,177153,0
+VOC.US,D,20251031,000000,2.93,2.96,2.91,2.96,159990,0
+VOC.US,D,20251103,000000,2.96,2.9698,2.92,2.93,88699,0
+VOC.US,D,20251104,000000,2.9,2.93,2.88,2.9,60069,0
+VOC.US,D,20251105,000000,2.9,2.91,2.81,2.89,89847,0
+VOC.US,D,20251106,000000,2.89,2.92,2.82,2.85,30098,0
+VOC.US,D,20251107,000000,2.85,2.91,2.785,2.885,122590,0
+VOC.US,D,20251110,000000,2.87,2.9,2.8,2.85,40199,0
+VOC.US,D,20251111,000000,2.81,2.9,2.8,2.83,35099,0
+VOC.US,D,20251112,000000,2.83,2.88,2.768,2.78,29555,0
+VOC.US,D,20251113,000000,2.78,2.95,2.77,2.94,111470,0
+VOC.US,D,20251114,000000,2.94,3.05,2.88,2.98,98699,0
+VOC.US,D,20251117,000000,3.04,3.04,2.9394,2.99,69895,0
+VOC.US,D,20251118,000000,2.9855,3.0046,2.9124,2.95,58444,0
+VOC.US,D,20251119,000000,2.95,2.96,2.83,2.85,44851,0
+VOC.US,D,20251120,000000,2.8785,2.8785,2.68,2.72,206764,0
+VOC.US,D,20251121,000000,2.7425,2.77,2.675,2.71,42763,0
+VOC.US,D,20251124,000000,2.7203,2.77,2.69,2.77,36433,0
+VOC.US,D,20251125,000000,2.77,2.77,2.7101,2.73,29899,0
+VOC.US,D,20251126,000000,2.754,2.79,2.71,2.79,53284,0
+VOC.US,D,20251128,000000,2.79,2.83,2.76,2.82,39130,0
+VOC.US,D,20251201,000000,2.86,2.87,2.8238,2.86,46151,0
+VOC.US,D,20251202,000000,2.9,2.91,2.88,2.91,73562,0
+VOC.US,D,20251203,000000,2.9,3.05,2.88,3.04,107018,0
+VOC.US,D,20251204,000000,3.03,3.1299,3,3,72479,0
+VOC.US,D,20251205,000000,2.9696,3.0281,2.9,2.93,107421,0
+VOC.US,D,20251208,000000,2.92,2.975,2.92,2.94,93987,0
+VOC.US,D,20251209,000000,2.941,2.95,2.92,2.92,36514,0
+VOC.US,D,20251210,000000,2.9334,2.9599,2.92,2.95,20712,0
+VOC.US,D,20251211,000000,2.93,2.9449,2.92,2.93,18356,0
+VOC.US,D,20251212,000000,2.9499,2.9685,2.92,2.93,48214,0
+VOC.US,D,20251215,000000,2.9,2.9007,2.85,2.86,38944,0
+VOC.US,D,20251216,000000,2.85,2.86,2.82,2.82,46842,0
+VOC.US,D,20251217,000000,2.8695,2.95,2.83,2.9,70531,0
+VOC.US,D,20251218,000000,2.87,2.945,2.83,2.83,21054,0
+VOC.US,D,20251219,000000,2.83,2.89,2.8,2.82,71470,0
+VOC.US,D,20251222,000000,2.8001,2.81,2.72,2.73,74319,0
+VOC.US,D,20251223,000000,2.75,2.7855,2.72,2.75,54983,0
+VOC.US,D,20251224,000000,2.71,2.85,2.68,2.81,58899,0
+VOC.US,D,20251226,000000,2.8289,2.83,2.77,2.79,91041,0
+VOC.US,D,20251229,000000,2.79,2.81,2.72,2.78,49933,0
+VOC.US,D,20251230,000000,2.775,2.8,2.73,2.76,75106,0
+VOC.US,D,20251231,000000,2.75,2.75,2.68,2.7,65944,0
+VOC.US,D,20260102,000000,2.69,2.79,2.68,2.77,90798,0
+VOC.US,D,20260105,000000,2.85,2.9,2.78,2.88,77841,0
+VOC.US,D,20260106,000000,2.86,2.96,2.8582,2.94,82437,0
+VOC.US,D,20260107,000000,2.9,2.91,2.82,2.83,41460,0
+VOC.US,D,20260108,000000,2.8179,2.92,2.8001,2.91,44883,0
+VOC.US,D,20260109,000000,2.9,2.9,2.87,2.88,40190,0
+VOC.US,D,20260112,000000,2.9,2.9,2.85,2.88,47408,0
+VOC.US,D,20260113,000000,2.905,2.98,2.89,2.98,67728,0
+VOC.US,D,20260114,000000,2.97,2.98,2.92,2.97,89641,0
+VOC.US,D,20260115,000000,2.94,2.97,2.9,2.97,37758,0
+VOC.US,D,20260116,000000,2.95,3,2.94,2.96,31812,0
+VOC.US,D,20260120,000000,2.97,3,2.93,2.99,82007,0
+VOC.US,D,20260121,000000,2.98,3.07,2.93,3.04,116842,0
+VOC.US,D,20260122,000000,3.0499,3.06,2.9701,3.01,65652,0
+VOC.US,D,20260123,000000,3.02,3.03,2.96,3,71573,0
+VOC.US,D,20260126,000000,3.02,3.1,3.01,3.08,107518,0
+VOC.US,D,20260127,000000,3.0829,3.14,3.06,3.09,135865,0
+VOC.US,D,20260128,000000,3.14,3.15,3.05,3.1,88859,0
+VOC.US,D,20260129,000000,3.11,3.12,3,3.03,119265,0
+VOC.US,D,20260130,000000,2.93,2.98,2.8,2.86,165400,0
+VOC.US,D,20260202,000000,2.812,2.86,2.72,2.85,136989,0
+VOC.US,D,20260203,000000,2.82,2.86,2.77,2.81,105966,0
+VOC.US,D,20260204,000000,2.82,2.91,2.815,2.88,88076,0
+VOC.US,D,20260205,000000,2.86,2.8955,2.79,2.85,89430,0
+VOC.US,D,20260206,000000,2.9231,2.9231,2.8262,2.85,41019,0
+VOC.US,D,20260209,000000,2.8599,2.98,2.85,2.97,101539,0
+VOC.US,D,20260210,000000,2.925,3.04,2.925,2.99,89883,0
+VOC.US,D,20260211,000000,2.9842,3.09,2.97,3.08,92758,0
+VOC.US,D,20260212,000000,3.07,3.18,3.06,3.15,121268,0
+VOC.US,D,20260213,000000,3.1076,3.29,3.0901,3.21,210861,0
+VOC.US,D,20260217,000000,3.15,3.15,2.94,3.03,104946,0
+VOC.US,D,20260218,000000,3.0854,3.0899,2.95,3.07,19078,0
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/vtn.us.txt b/daily/us/nyse stocks/2/vtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c78943a3e87c317dcb5080045193df4bafc4edc
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTN.US,D,20050225,000000,8.36041,8.37029,8.3522,8.37029,4101.9963540431,0
+VTN.US,D,20050228,000000,8.37524,8.41923,8.36041,8.37524,21911.033545888,0
+VTN.US,D,20050301,000000,8.37524,8.40212,8.37524,8.39135,12462.785470236,0
+VTN.US,D,20050302,000000,8.38502,8.40212,8.38502,8.39738,8725.9730086253,0
+VTN.US,D,20050303,000000,8.41923,8.41923,8.37524,8.37524,17985.053804817,0
+VTN.US,D,20050304,000000,8.39135,8.42615,8.39135,8.42615,29745.796002623,0
+VTN.US,D,20050307,000000,8.42615,8.42615,8.39135,8.41923,22090.084928048,0
+VTN.US,D,20050308,000000,8.43069,8.43069,8.37524,8.37524,10513.452061053,0
+VTN.US,D,20050309,000000,8.3522,8.3522,8.28271,8.326,24227.574026962,0
+VTN.US,D,20050310,000000,8.30899,8.36041,8.30899,8.36041,20838.748432377,0
+VTN.US,D,20050311,000000,8.326,8.36041,8.326,8.33154,13356.019201586,0
+VTN.US,D,20050314,000000,8.31513,8.36041,8.28271,8.36041,14779.325951311,0
+VTN.US,D,20050315,000000,8.34143,8.34143,8.29981,8.29981,21021.846173458,0
+VTN.US,D,20050316,000000,8.29437,8.29437,8.25424,8.27648,5171.2466983645,0
+VTN.US,D,20050317,000000,8.27094,8.32037,8.21103,8.21103,31705.245309104,0
+VTN.US,D,20050318,000000,8.205,8.24811,8.205,8.23693,5880.3710989032,0
+VTN.US,D,20050321,000000,8.23693,8.23693,8.19493,8.19493,6063.4688399838,0
+VTN.US,D,20050322,000000,8.19493,8.19493,8.15618,8.15618,7125.6380561971,0
+VTN.US,D,20050323,000000,8.14154,8.14154,8.00167,8.0245,27783.311926952,0
+VTN.US,D,20050324,000000,8.01313,8.01313,7.99276,7.99276,1425.3299291854,0
+VTN.US,D,20050328,000000,8.04299,8.06829,7.99711,8.00167,17101.935970766,0
+VTN.US,D,20050329,000000,7.99276,7.99276,7.9814,7.9814,10866.496876727,0
+VTN.US,D,20050330,000000,7.97794,8.0245,7.97359,8.0245,37583.593228549,0
+VTN.US,D,20050331,000000,8.03072,8.07521,8.0245,8.05772,17985.053804817,0
+VTN.US,D,20050401,000000,8.07521,8.15084,8.05772,8.05772,15146.533023202,0
+VTN.US,D,20050404,000000,8.11485,8.12968,8.08559,8.08559,11052.629386998,0
+VTN.US,D,20050405,000000,8.08114,8.14154,8.07521,8.13531,8907.0475702464,0
+VTN.US,D,20050406,000000,8.14154,8.17416,8.10981,8.16052,8180.7261443024,0
+VTN.US,D,20050407,000000,8.15618,8.16675,8.12434,8.12434,22615.099997778,0
+VTN.US,D,20050408,000000,8.10981,8.10981,8.10981,8.10981,1779.3863345899,0
+VTN.US,D,20050411,000000,8.12968,8.15084,8.11485,8.12,15854.645834012,0
+VTN.US,D,20050412,000000,8.10981,8.13531,8.08559,8.13531,11586.748764292,0
+VTN.US,D,20050413,000000,8.0928,8.10981,8.0928,8.10981,2138.5006886429,0
+VTN.US,D,20050414,000000,8.10981,8.11485,8.08114,8.11485,9789.1538145684,0
+VTN.US,D,20050415,000000,8.12968,8.12968,8.10497,8.10981,32070.429201536,0
+VTN.US,D,20050418,000000,8.10981,8.16052,8.10981,8.15084,25652.903956147,0
+VTN.US,D,20050419,000000,8.16052,8.205,8.16052,8.205,10513.452061053,0
+VTN.US,D,20050420,000000,8.21103,8.2239,8.17416,8.21103,13002.974385911,0
+VTN.US,D,20050421,000000,8.21103,8.2239,8.21103,8.2239,11935.747221049,0
+VTN.US,D,20050422,000000,8.19493,8.23693,8.17416,8.23693,7833.750867006,0
+VTN.US,D,20050425,000000,8.24327,8.2656,8.24327,8.2656,5525.303103769,0
+VTN.US,D,20050426,000000,8.27648,8.29981,8.25424,8.29437,21911.033545888,0
+VTN.US,D,20050427,000000,8.29981,8.29981,8.23001,8.25988,16394.834749686,0
+VTN.US,D,20050428,000000,8.27648,8.29437,8.25424,8.29437,1608.427670266,0
+VTN.US,D,20050429,000000,8.30899,8.34143,8.30899,8.33154,3390.848774045,0
+VTN.US,D,20050502,000000,8.34143,8.37029,8.33154,8.37029,14779.325951311,0
+VTN.US,D,20050503,000000,8.37524,8.37524,8.36041,8.36041,5696.2617680929,0
+VTN.US,D,20050504,000000,8.36041,8.37524,8.34143,8.36495,3200.6699048563,0
+VTN.US,D,20050505,000000,8.40954,8.41923,8.33154,8.33154,39905.191658272,0
+VTN.US,D,20050506,000000,8.32037,8.32037,8.25988,8.2656,17814.095140493,0
+VTN.US,D,20050509,000000,8.27094,8.30899,8.25424,8.28874,11052.629386998,0
+VTN.US,D,20050510,000000,8.32037,8.36495,8.28874,8.30317,29926.870564244,0
+VTN.US,D,20050511,000000,8.28874,8.37029,8.28874,8.33708,21911.033545888,0
+VTN.US,D,20050512,000000,8.33154,8.41429,8.33154,8.40954,15506.658966985,0
+VTN.US,D,20050513,000000,8.40212,8.43069,8.40212,8.43069,4990.1721367434,0
+VTN.US,D,20050516,000000,8.40954,8.42615,8.34726,8.37948,19950.572649676,0
+VTN.US,D,20050517,000000,8.37524,8.38502,8.33708,8.38502,22800.220918317,0
+VTN.US,D,20050518,000000,8.37948,8.47696,8.37948,8.47696,11216.506923214,0
+VTN.US,D,20050519,000000,8.48338,8.4904,8.44947,8.4904,19062.396866976,0
+VTN.US,D,20050520,000000,8.4904,8.4904,8.45491,8.45491,3200.6699048563,0
+VTN.US,D,20050523,000000,8.44533,8.48338,8.44533,8.48338,4273.9666080967,0
+VTN.US,D,20050524,000000,8.48338,8.48338,8.47211,8.47211,2858.7525762085,0
+VTN.US,D,20050525,000000,8.49484,8.5509,8.37948,8.5509,47210.89268636,0
+VTN.US,D,20050526,000000,8.55989,8.55989,8.46559,8.50098,11586.748764292,0
+VTN.US,D,20050527,000000,8.55989,8.56513,8.49484,8.56513,6769.5584713332,0
+VTN.US,D,20050531,000000,8.57067,8.58747,8.56513,8.58322,15506.658966985,0
+VTN.US,D,20050601,000000,8.58322,8.60398,8.53329,8.60398,9075.9830551109,0
+VTN.US,D,20050602,000000,8.60398,8.66429,8.60398,8.66429,13541.140122127,0
+VTN.US,D,20050603,000000,8.63403,8.68593,8.63403,8.68593,38117.712605844,0
+VTN.US,D,20050606,000000,8.68593,8.68593,8.5509,8.58322,26898.170913442,0
+VTN.US,D,20050607,000000,8.60013,8.64145,8.58747,8.60932,12295.873164832,0
+VTN.US,D,20050608,000000,8.5939,8.62771,8.5939,8.62237,10866.496876727,0
+VTN.US,D,20050609,000000,8.60932,8.62771,8.54486,8.60398,6585.4491405229,0
+VTN.US,D,20050610,000000,8.5509,8.62771,8.5509,8.62771,13897.21970699,0
+VTN.US,D,20050613,000000,8.62771,8.62771,8.5939,8.5939,9789.1538145684,0
+VTN.US,D,20050614,000000,8.64145,8.64145,8.58747,8.58747,7302.6662588993,0
+VTN.US,D,20050615,000000,8.60398,8.60932,8.50098,8.52757,21190.781658322,0
+VTN.US,D,20050616,000000,8.52757,8.5509,8.45491,8.46559,17985.053804817,0
+VTN.US,D,20050617,000000,8.50098,8.50098,8.42615,8.42615,13182.025768074,0
+VTN.US,D,20050620,000000,8.44947,8.49484,8.43069,8.4904,12648.917980506,0
+VTN.US,D,20050621,000000,8.47211,8.4904,8.40954,8.46044,41332.544766916,0
+VTN.US,D,20050622,000000,8.43909,8.44533,8.40954,8.43909,15309.398969688,0
+VTN.US,D,20050623,000000,8.43909,8.47696,8.40954,8.47696,26367.086305335,0
+VTN.US,D,20050624,000000,8.47696,8.48338,8.41923,8.48338,16394.834749686,0
+VTN.US,D,20050627,000000,8.4904,8.5509,8.4904,8.5509,14065.143602125,0
+VTN.US,D,20050628,000000,8.55624,8.55624,8.50098,8.52321,5345.2401318776,0
+VTN.US,D,20050629,000000,8.53835,8.56513,8.52757,8.55989,13721.203094017,0
+VTN.US,D,20050630,000000,8.56513,8.62771,8.56513,8.58322,23514.403267505,0
+VTN.US,D,20050701,000000,8.60013,8.60398,8.58747,8.5939,8370.9050134911,0
+VTN.US,D,20050705,000000,8.58322,8.62237,8.58322,8.62237,14779.325951311,0
+VTN.US,D,20050706,000000,8.62771,8.62771,8.60932,8.61465,5696.2617680929,0
+VTN.US,D,20050707,000000,8.62771,8.68593,8.60398,8.68593,11935.747221049,0
+VTN.US,D,20050708,000000,8.79437,8.79437,8.70214,8.70214,6585.4491405229,0
+VTN.US,D,20050711,000000,8.74257,8.74257,8.66429,8.66429,6942.5403151165,0
+VTN.US,D,20050712,000000,8.65865,8.74257,8.65865,8.72498,8555.0143443014,0
+VTN.US,D,20050713,000000,8.71341,8.71341,8.68593,8.71341,2490.533914588,0
+VTN.US,D,20050714,000000,8.74257,8.76689,8.68237,8.68237,6063.4688399838,0
+VTN.US,D,20050715,000000,8.71341,8.71341,8.68237,8.71341,5525.303103769,0
+VTN.US,D,20050718,000000,8.71341,8.71341,8.66429,8.66963,3200.6699048563,0
+VTN.US,D,20050719,000000,8.66429,8.66963,8.65311,8.66963,2858.7525762085,0
+VTN.US,D,20050720,000000,8.70689,8.70689,8.64688,8.64688,9789.1538145684,0
+VTN.US,D,20050721,000000,8.67585,8.67585,8.62237,8.62771,4101.9963540431,0
+VTN.US,D,20050722,000000,8.67585,8.69611,8.65311,8.69246,8555.0143443014,0
+VTN.US,D,20050725,000000,8.69246,8.70214,8.57591,8.58322,18875.252766977,0
+VTN.US,D,20050726,000000,8.68593,8.68593,8.57591,8.60398,20490.761565351,0
+VTN.US,D,20050727,000000,8.62237,8.66963,8.57591,8.66963,14608.367286989,0
+VTN.US,D,20050728,000000,8.66963,8.68593,8.5939,8.68593,28509.633352896,0
+VTN.US,D,20050729,000000,8.70214,8.70214,8.66429,8.69246,7833.750867006,0
+VTN.US,D,20050801,000000,8.69246,8.70689,8.69246,8.70689,5171.2466983645,0
+VTN.US,D,20050802,000000,8.70689,8.70689,8.65865,8.69611,8180.7261443024,0
+VTN.US,D,20050803,000000,8.70689,8.70689,8.66963,8.66963,6063.4688399838,0
+VTN.US,D,20050804,000000,8.67585,8.67585,8.65865,8.65865,1962.4840756704,0
+VTN.US,D,20050805,000000,8.68593,8.68593,8.63403,8.65865,4631.0577826903,0
+VTN.US,D,20050808,000000,8.65865,8.65865,8.62771,8.64688,9614.1487913256,0
+VTN.US,D,20050809,000000,8.64688,8.64688,8.57067,8.57591,24415.729716692,0
+VTN.US,D,20050810,000000,8.57591,8.63403,8.57591,8.63403,14608.367286989,0
+VTN.US,D,20050811,000000,8.60398,8.60398,8.56513,8.60398,11404.662612942,0
+VTN.US,D,20050812,000000,8.62771,8.62771,8.5939,8.5939,6233.4159145779,0
+VTN.US,D,20050815,000000,8.56513,8.60013,8.56513,8.60013,3200.6699048563,0
+VTN.US,D,20050816,000000,8.57591,8.61465,8.57067,8.61465,5880.3710989032,0
+VTN.US,D,20050817,000000,8.60932,8.60932,8.5939,8.5939,5525.303103769,0
+VTN.US,D,20050818,000000,8.65311,8.65311,8.60398,8.60398,2669.5852967496,0
+VTN.US,D,20050819,000000,8.65865,8.68237,8.60398,8.68237,11935.747221049,0
+VTN.US,D,20050822,000000,8.62237,8.68237,8.62237,8.65865,1231.1047010778,0
+VTN.US,D,20050823,000000,8.64145,8.71341,8.64145,8.71341,8907.0475702464,0
+VTN.US,D,20050824,000000,8.69246,8.75375,8.69246,8.75375,9259.0807961914,0
+VTN.US,D,20050825,000000,8.79437,8.79437,8.76689,8.76689,4809.0975751223,0
+VTN.US,D,20050826,000000,8.80179,8.82394,8.76689,8.79437,21190.781658322,0
+VTN.US,D,20050829,000000,8.80179,8.88118,8.80179,8.84894,9614.1487913256,0
+VTN.US,D,20050830,000000,8.87405,8.87405,8.77184,8.79437,9259.0807961914,0
+VTN.US,D,20050831,000000,8.84894,8.85468,8.76689,8.79437,8370.9050134911,0
+VTN.US,D,20050901,000000,8.82394,8.89877,8.82394,8.84894,6942.5403151165,0
+VTN.US,D,20050902,000000,8.90262,8.90262,8.78142,8.87405,18875.252766977,0
+VTN.US,D,20050906,000000,8.84222,8.88928,8.83658,8.84894,10159.395655649,0
+VTN.US,D,20050907,000000,8.88118,8.88118,8.87405,8.88118,1608.427670266,0
+VTN.US,D,20050908,000000,8.88118,8.88118,8.81256,8.83658,22090.084928048,0
+VTN.US,D,20050909,000000,8.8617,8.8617,8.83658,8.83658,8725.9730086253,0
+VTN.US,D,20050912,000000,8.84222,8.84222,8.80792,8.82394,16740.798437252,0
+VTN.US,D,20050913,000000,8.7753,8.7753,8.68237,8.70689,38299.798757195,0
+VTN.US,D,20050914,000000,8.71341,8.74257,8.71341,8.74257,1231.1047010778,0
+VTN.US,D,20050915,000000,8.74257,8.74257,8.64145,8.64145,3740.8588205305,0
+VTN.US,D,20050916,000000,8.67585,8.67585,8.60398,8.60398,10159.395655649,0
+VTN.US,D,20050919,000000,8.62771,8.62771,8.53329,8.58747,13182.025768074,0
+VTN.US,D,20050920,000000,8.60932,8.62237,8.58322,8.58747,3550.6799513419,0
+VTN.US,D,20050921,000000,8.64145,8.64145,8.63403,8.63403,2138.5006886429,0
+VTN.US,D,20050922,000000,8.64688,8.64688,8.57067,8.58747,8370.9050134911,0
+VTN.US,D,20050923,000000,8.60013,8.60398,8.57591,8.57591,12462.785470236,0
+VTN.US,D,20050926,000000,8.68593,8.68593,8.5509,8.56513,14779.325951311,0
+VTN.US,D,20050927,000000,8.5939,8.63403,8.5509,8.63403,10159.395655649,0
+VTN.US,D,20050928,000000,8.60398,8.65311,8.60398,8.65311,2669.5852967496,0
+VTN.US,D,20050929,000000,8.65865,8.69246,8.60398,8.66429,9789.1538145684,0
+VTN.US,D,20050930,000000,8.69611,8.69611,8.69611,8.69611,701.03168270082,0
+VTN.US,D,20051003,000000,8.64688,8.70689,8.62237,8.65311,9979.3326837571,0
+VTN.US,D,20051004,000000,8.68593,8.68593,8.68593,8.68593,322.69712378292,0
+VTN.US,D,20051005,000000,8.70689,8.70689,8.65865,8.69611,3020.6069329649,0
+VTN.US,D,20051006,000000,8.66963,8.71341,8.66963,8.71341,4101.9963540431,0
+VTN.US,D,20051007,000000,8.66429,8.70214,8.62237,8.68237,12825.946183208,0
+VTN.US,D,20051010,000000,8.71341,8.71341,8.71341,8.71341,3020.6069329649,0
+VTN.US,D,20051011,000000,8.74257,8.74257,8.68593,8.71341,4101.9963540431,0
+VTN.US,D,20051012,000000,8.64145,8.68593,8.62237,8.65865,9789.1538145684,0
+VTN.US,D,20051013,000000,8.65865,8.65865,8.57591,8.60398,4631.0577826903,0
+VTN.US,D,20051014,000000,8.60398,8.62771,8.60398,8.62771,5525.303103769,0
+VTN.US,D,20051017,000000,8.62771,8.62771,8.52321,8.53835,6769.5584713332,0
+VTN.US,D,20051018,000000,8.48338,8.52321,8.42615,8.43069,29216.734573975,0
+VTN.US,D,20051019,000000,8.43909,8.43909,8.40954,8.40954,4101.9963540431,0
+VTN.US,D,20051020,000000,8.39738,8.41429,8.39738,8.40212,9259.0807961914,0
+VTN.US,D,20051021,000000,8.40212,8.43909,8.40212,8.43909,13182.025768074,0
+VTN.US,D,20051024,000000,8.43909,8.44947,8.40954,8.44947,9259.0807961914,0
+VTN.US,D,20051025,000000,8.41429,8.41429,8.41429,8.41429,701.03168270082,0
+VTN.US,D,20051026,000000,8.41923,8.43909,8.33154,8.34726,12648.917980506,0
+VTN.US,D,20051027,000000,8.39738,8.4904,8.39738,8.4904,6233.4159145779,0
+VTN.US,D,20051028,000000,8.49484,8.54486,8.46559,8.54486,6233.4159145779,0
+VTN.US,D,20051031,000000,8.60013,8.60013,8.52757,8.53329,11404.662612942,0
+VTN.US,D,20051101,000000,8.55624,8.55624,8.41923,8.42615,38299.798757195,0
+VTN.US,D,20051102,000000,8.37948,8.37948,8.30317,8.30899,40439.311035567,0
+VTN.US,D,20051103,000000,8.326,8.326,8.27094,8.30899,20302.605875621,0
+VTN.US,D,20051104,000000,8.28874,8.29437,8.21836,8.27648,42930.856539885,0
+VTN.US,D,20051107,000000,8.28874,8.30899,8.23001,8.27094,22800.220918317,0
+VTN.US,D,20051108,000000,8.2239,8.25988,8.21836,8.23001,29044.764319922,0
+VTN.US,D,20051109,000000,8.25424,8.2656,8.17416,8.17416,25295.812781554,0
+VTN.US,D,20051110,000000,8.14569,8.14569,8.05772,8.08114,27250.204139387,0
+VTN.US,D,20051111,000000,8.05772,8.11485,8.0245,8.03607,31705.245309104,0
+VTN.US,D,20051114,000000,8.0245,8.08114,7.9814,8.05772,39905.191658272,0
+VTN.US,D,20051115,000000,8.05772,8.05772,7.96696,8.0245,36700.475394497,0
+VTN.US,D,20051116,000000,8.01867,8.03607,7.99276,8.00779,31705.245309104,0
+VTN.US,D,20051117,000000,7.99711,8.06395,7.95639,8.00779,65907.094071174,0
+VTN.US,D,20051118,000000,8.0245,8.0245,7.9814,8.00779,25295.812781554,0
+VTN.US,D,20051121,000000,8.04299,8.04299,7.9814,8.03072,45254.478149069,0
+VTN.US,D,20051122,000000,7.99711,8.03607,7.96054,7.99711,62700.35462794,0
+VTN.US,D,20051123,000000,8.0245,8.05772,7.99711,8.0245,28314.396535059,0
+VTN.US,D,20051125,000000,8.05772,8.09864,8.04299,8.04299,25830.94374858,0
+VTN.US,D,20051128,000000,8.08559,8.08559,8.00779,8.07521,111152.46791267,0
+VTN.US,D,20051129,000000,8.08559,8.09864,8.04299,8.05772,44528.156723124,0
+VTN.US,D,20051130,000000,8.08559,8.16052,8.08559,8.16052,62167.246840374,0
+VTN.US,D,20051201,000000,8.14569,8.15084,8.0928,8.12434,42743.712439885,0
+VTN.US,D,20051202,000000,8.12434,8.14154,8.0928,8.12434,29569.779389651,0
+VTN.US,D,20051205,000000,8.10497,8.12434,8.08559,8.09864,23334.340295613,0
+VTN.US,D,20051206,000000,8.09864,8.12434,8.05772,8.12434,50770.676945269,0
+VTN.US,D,20051207,000000,8.10981,8.11485,8.06395,8.11485,18178.267443194,0
+VTN.US,D,20051208,000000,8.06395,8.0928,8.06395,8.07521,40260.259653406,0
+VTN.US,D,20051209,000000,8.08559,8.13531,8.05772,8.12,65731.077458202,0
+VTN.US,D,20051212,000000,8.06395,8.0928,8.01313,8.06829,132889.50802506,0
+VTN.US,D,20051213,000000,8.06395,8.06395,7.99711,8.00779,44008.199602044,0
+VTN.US,D,20051214,000000,7.99711,8.0506,7.99711,8.01313,64308.782298206,0
+VTN.US,D,20051215,000000,8.0506,8.05772,7.97359,7.99276,71430.373995484,0
+VTN.US,D,20051216,000000,7.98614,8.06829,7.9814,7.99711,66626.334369011,0
+VTN.US,D,20051219,000000,7.9814,8.01867,7.9814,7.99711,34915.019521528,0
+VTN.US,D,20051220,000000,7.99711,8.01313,7.97359,7.97359,39358.933204219,0
+VTN.US,D,20051221,000000,7.97359,7.99711,7.95639,7.97794,78916.137995465,0
+VTN.US,D,20051222,000000,7.99711,8.00779,7.97359,7.97359,95126.863414339,0
+VTN.US,D,20051223,000000,7.99711,8.04299,7.9814,8.03607,38480.873318816,0
+VTN.US,D,20051227,000000,8.08559,8.15084,8.08559,8.13531,122374.03278453,0
+VTN.US,D,20051228,000000,8.12968,8.15084,8.10981,8.12968,52547.02851067,0
+VTN.US,D,20051229,000000,8.15618,8.20006,8.13531,8.17416,111152.46791267,0
+VTN.US,D,20051230,000000,8.28874,8.29981,8.205,8.2239,50231.499619325,0
+VTN.US,D,20060103,000000,8.24811,8.33708,8.21103,8.25424,74822.234359259,0
+VTN.US,D,20060104,000000,8.25988,8.27648,8.25424,8.27648,30982.970242079,0
+VTN.US,D,20060105,000000,8.27094,8.30899,8.25424,8.27648,36700.475394497,0
+VTN.US,D,20060106,000000,8.27648,8.33154,8.24327,8.33154,50059.529365272,0
+VTN.US,D,20060109,000000,8.33154,8.39135,8.33154,8.36495,70908.393694945,0
+VTN.US,D,20060110,000000,8.36495,8.39738,8.27648,8.31513,73573.932632776,0
+VTN.US,D,20060111,000000,8.28874,8.33154,8.2656,8.27094,31530.240285861,0
+VTN.US,D,20060112,000000,8.30899,8.33708,8.29437,8.32037,45954.498242039,0
+VTN.US,D,20060113,000000,8.30899,8.34726,8.30899,8.31513,18875.252766977,0
+VTN.US,D,20060117,000000,8.37029,8.37948,8.34726,8.36495,39729.175045299,0
+VTN.US,D,20060118,000000,8.36495,8.40212,8.36495,8.39738,23334.340295613,0
+VTN.US,D,20060119,000000,8.39738,8.41923,8.37524,8.37524,38480.873318816,0
+VTN.US,D,20060120,000000,8.39738,8.40954,8.38502,8.39738,26723.165890198,0
+VTN.US,D,20060123,000000,8.39738,8.42615,8.37948,8.41429,39729.175045299,0
+VTN.US,D,20060124,000000,8.41429,8.41923,8.40212,8.41429,27615.388031818,0
+VTN.US,D,20060125,000000,8.41429,8.41429,8.39135,8.39738,34554.893577744,0
+VTN.US,D,20060126,000000,8.37524,8.40954,8.36495,8.39135,46134.561213931,0
+VTN.US,D,20060127,000000,8.39738,8.39738,8.37029,8.39738,24227.574026962,0
+VTN.US,D,20060130,000000,8.39738,8.42615,8.39738,8.42615,24227.574026962,0
+VTN.US,D,20060131,000000,8.45491,8.45491,8.42615,8.43069,7475.6481026826,0
+VTN.US,D,20060201,000000,8.41923,8.47211,8.41923,8.46044,56104.78959012,0
+VTN.US,D,20060202,000000,8.44533,8.48338,8.43909,8.43909,27615.388031818,0
+VTN.US,D,20060203,000000,8.42615,8.44947,8.39738,8.44947,28675.534068572,0
+VTN.US,D,20060206,000000,8.45491,8.45491,8.36041,8.37524,78558.035231141,0
+VTN.US,D,20060207,000000,8.39135,8.47211,8.37948,8.41923,77125.624173847,0
+VTN.US,D,20060208,000000,8.44533,8.44947,8.40954,8.40954,16205.667470226,0
+VTN.US,D,20060209,000000,8.45491,8.45491,8.39135,8.40212,13002.974385911,0
+VTN.US,D,20060210,000000,8.31513,8.40212,8.31513,8.40212,57715.240439845,0
+VTN.US,D,20060213,000000,8.3522,8.39738,8.3522,8.37948,20131.647211298,0
+VTN.US,D,20060214,000000,8.37948,8.44947,8.37948,8.44947,47028.806535009,0
+VTN.US,D,20060215,000000,8.44947,8.47211,8.42615,8.47211,34732.933370177,0
+VTN.US,D,20060216,000000,8.48338,8.50098,8.44947,8.49484,25830.94374858,0
+VTN.US,D,20060217,000000,8.4904,8.50098,8.47211,8.50098,30277.89220046,0
+VTN.US,D,20060221,000000,8.50098,8.54486,8.48338,8.54486,25470.817804797,0
+VTN.US,D,20060222,000000,8.5509,8.5939,8.52321,8.58322,41865.652554482,0
+VTN.US,D,20060223,000000,8.60932,8.60932,8.52321,8.53835,33133.610007479,0
+VTN.US,D,20060224,000000,8.53835,8.55989,8.52757,8.54486,26367.086305335,0
+VTN.US,D,20060227,000000,8.51689,8.64688,8.51689,8.60932,56104.78959012,0
+VTN.US,D,20060228,000000,8.64145,8.64145,8.60932,8.64145,19417.46486211,0
+VTN.US,D,20060301,000000,8.65865,8.68593,8.60932,8.60932,43818.020732856,0
+VTN.US,D,20060302,000000,8.64145,8.66963,8.60398,8.60932,21731.982163726,0
+VTN.US,D,20060303,000000,8.58747,8.60932,8.53835,8.53835,49702.438190678,0
+VTN.US,D,20060306,000000,8.52321,8.52321,8.48338,8.48338,31705.245309104,0
+VTN.US,D,20060307,000000,8.50098,8.50098,8.37524,8.47696,23686.373521558,0
+VTN.US,D,20060308,000000,8.47696,8.52757,8.47696,8.47696,17101.935970766,0
+VTN.US,D,20060309,000000,8.43909,8.5509,8.43909,8.52757,22984.330249128,0
+VTN.US,D,20060310,000000,8.58322,8.58322,8.48338,8.49484,38657.901521519,0
+VTN.US,D,20060313,000000,8.47211,8.52321,8.47211,8.49484,31530.240285861,0
+VTN.US,D,20060314,000000,8.48338,8.52757,8.46559,8.49484,31351.1889037,0
+VTN.US,D,20060315,000000,8.49484,8.49484,8.46044,8.47211,16205.667470226,0
+VTN.US,D,20060316,000000,8.47211,8.51689,8.46559,8.47211,35446.104129634,0
+VTN.US,D,20060317,000000,8.47211,8.53329,8.46559,8.48338,25115.749809663,0
+VTN.US,D,20060320,000000,8.50552,8.65311,8.50552,8.53329,39905.191658272,0
+VTN.US,D,20060321,000000,8.54486,8.54486,8.50552,8.53329,14779.325951311,0
+VTN.US,D,20060322,000000,8.53329,8.54486,8.50098,8.50098,36330.233553416,0
+VTN.US,D,20060323,000000,8.51095,8.54486,8.48338,8.50552,24415.729716692,0
+VTN.US,D,20060324,000000,8.50098,8.54486,8.4904,8.4904,15309.398969688,0
+VTN.US,D,20060327,000000,8.51095,8.54486,8.49484,8.50098,17814.095140493,0
+VTN.US,D,20060328,000000,8.52757,8.53835,8.49484,8.52321,16038.755164822,0
+VTN.US,D,20060329,000000,8.50552,8.52321,8.48338,8.48338,29926.870564244,0
+VTN.US,D,20060330,000000,8.50098,8.51689,8.46044,8.46044,28147.484229655,0
+VTN.US,D,20060331,000000,8.47696,8.51095,8.46044,8.46559,30637.006554513,0
+VTN.US,D,20060403,000000,8.48338,8.52321,8.44533,8.51095,28849.527502084,0
+VTN.US,D,20060404,000000,8.51095,8.51095,8.43069,8.46044,22090.084928048,0
+VTN.US,D,20060405,000000,8.47211,8.47696,8.44947,8.47696,8555.0143443014,0
+VTN.US,D,20060406,000000,8.46559,8.47696,8.45491,8.45491,14249.252932935,0
+VTN.US,D,20060407,000000,8.44533,8.47211,8.41429,8.41429,32777.530422615,0
+VTN.US,D,20060410,000000,8.40212,8.50098,8.39738,8.41923,39548.100483678,0
+VTN.US,D,20060411,000000,8.37524,8.39738,8.36495,8.38502,15671.548092931,0
+VTN.US,D,20060412,000000,8.36495,8.37524,8.3522,8.36495,8907.0475702464,0
+VTN.US,D,20060413,000000,8.34143,8.36495,8.33154,8.33154,13356.019201586,0
+VTN.US,D,20060417,000000,8.33708,8.36495,8.31513,8.326,18705.305692383,0
+VTN.US,D,20060418,000000,8.30899,8.33708,8.28874,8.33154,15146.533023202,0
+VTN.US,D,20060419,000000,8.32037,8.34143,8.29981,8.326,25470.817804797,0
+VTN.US,D,20060420,000000,8.30899,8.3522,8.24327,8.326,68220.59978306,0
+VTN.US,D,20060421,000000,8.30899,8.33154,8.28271,8.30317,13721.203094017,0
+VTN.US,D,20060424,000000,8.326,8.33708,8.29437,8.33154,9614.1487913256,0
+VTN.US,D,20060425,000000,8.34143,8.3522,8.30899,8.32037,21911.033545888,0
+VTN.US,D,20060426,000000,8.30899,8.34726,8.30899,8.31513,28675.534068572,0
+VTN.US,D,20060427,000000,8.30899,8.33708,8.28271,8.31513,45954.498242039,0
+VTN.US,D,20060428,000000,8.34143,8.37948,8.326,8.37948,34207.91830045,0
+VTN.US,D,20060501,000000,8.36495,8.40212,8.34143,8.34143,44174.10031772,0
+VTN.US,D,20060502,000000,8.28874,8.33708,8.28874,8.326,44893.340615555,0
+VTN.US,D,20060503,000000,8.30899,8.36495,8.29437,8.29437,17101.935970766,0
+VTN.US,D,20060504,000000,8.27094,8.29437,8.24327,8.24811,13541.140122127,0
+VTN.US,D,20060505,000000,8.24811,8.29981,8.24811,8.28271,2858.7525762085,0
+VTN.US,D,20060508,000000,8.25424,8.25424,8.23001,8.23693,13897.21970699,0
+VTN.US,D,20060509,000000,8.23693,8.23693,8.19493,8.19493,28314.396535059,0
+VTN.US,D,20060510,000000,8.19493,8.21103,8.15084,8.16052,40260.259653406,0
+VTN.US,D,20060511,000000,8.16052,8.16052,8.14154,8.14154,14065.143602125,0
+VTN.US,D,20060512,000000,8.19493,8.19493,8.09864,8.10981,19062.396866976,0
+VTN.US,D,20060515,000000,8.14154,8.16052,8.11485,8.16052,30982.970242079,0
+VTN.US,D,20060516,000000,8.14154,8.14154,8.12,8.12434,20490.761565351,0
+VTN.US,D,20060517,000000,8.11485,8.11485,8.08559,8.08559,19594.493064813,0
+VTN.US,D,20060518,000000,8.0245,8.08559,8.0245,8.07521,25115.749809663,0
+VTN.US,D,20060519,000000,8.05772,8.10981,8.04299,8.08559,35271.099106392,0
+VTN.US,D,20060522,000000,8.0245,8.09864,8.0245,8.08559,23686.373521558,0
+VTN.US,D,20060523,000000,8.08114,8.0928,8.03072,8.03072,21021.846173458,0
+VTN.US,D,20060524,000000,8.03072,8.08559,8.03072,8.06395,21731.982163726,0
+VTN.US,D,20060525,000000,8.03072,8.08114,7.99711,8.01867,68757.753929546,0
+VTN.US,D,20060526,000000,7.99276,8.06395,7.99276,8.05772,13721.203094017,0
+VTN.US,D,20060530,000000,8.05772,8.09864,8.05772,8.0928,25830.94374858,0
+VTN.US,D,20060531,000000,8.11485,8.11485,8.0928,8.11485,19062.396866976,0
+VTN.US,D,20060601,000000,8.11485,8.16052,8.07521,8.13531,45605.499785284,0
+VTN.US,D,20060602,000000,8.09864,8.17081,8.0928,8.14569,46495.698747443,0
+VTN.US,D,20060605,000000,8.11485,8.17081,8.05772,8.14154,71074.294410621,0
+VTN.US,D,20060606,000000,8.14154,8.14154,8.11485,8.12,16925.919357793,0
+VTN.US,D,20060607,000000,8.07521,8.12,8.07521,8.09864,22984.330249128,0
+VTN.US,D,20060608,000000,8.09864,8.12434,8.09864,8.11485,27963.374898844,0
+VTN.US,D,20060609,000000,8.09864,8.12,8.05772,8.12,26723.165890198,0
+VTN.US,D,20060612,000000,8.11485,8.13531,8.10497,8.12,11935.747221049,0
+VTN.US,D,20060613,000000,8.0928,8.10981,8.05772,8.05772,39358.933204219,0
+VTN.US,D,20060614,000000,8.0245,8.0245,7.97359,7.97794,60212.855482542,0
+VTN.US,D,20060615,000000,7.96696,8.01313,7.96696,7.99711,41865.652554482,0
+VTN.US,D,20060616,000000,7.98614,8.00779,7.94472,7.97359,56467.950303093,0
+VTN.US,D,20060619,000000,7.96696,8.01313,7.96696,7.99276,37949.788710709,0
+VTN.US,D,20060620,000000,7.97359,8.00779,7.95639,7.96696,50587.579204189,0
+VTN.US,D,20060621,000000,7.96696,7.99711,7.94472,7.97794,37760.621431251,0
+VTN.US,D,20060622,000000,7.97794,7.97794,7.92446,7.92446,52009.874364185,0
+VTN.US,D,20060623,000000,7.92446,7.94472,7.87523,7.88077,48101.09164852,0
+VTN.US,D,20060626,000000,7.8688,7.95639,7.8688,7.94472,34207.91830045,0
+VTN.US,D,20060627,000000,7.97359,7.99276,7.88808,7.92446,34554.893577744,0
+VTN.US,D,20060628,000000,7.86366,7.93395,7.84775,7.92446,45415.320916095,0
+VTN.US,D,20060629,000000,7.91754,7.94472,7.89994,7.89994,29569.779389651,0
+VTN.US,D,20060630,000000,7.91754,7.97794,7.91181,7.97794,19062.396866976,0
+VTN.US,D,20060703,000000,7.94472,8.06829,7.94472,8.06829,37229.536823144,0
+VTN.US,D,20060705,000000,8.03607,8.07521,8.0245,8.03607,11404.662612942,0
+VTN.US,D,20060706,000000,7.9814,8.07521,7.9814,8.07521,40075.138732866,0
+VTN.US,D,20060707,000000,8.0506,8.07521,8.04299,8.07521,9979.3326837571,0
+VTN.US,D,20060710,000000,8.08114,8.08559,8.0506,8.0506,11586.748764292,0
+VTN.US,D,20060711,000000,8.0506,8.0928,8.0506,8.07521,12295.873164832,0
+VTN.US,D,20060712,000000,8.0245,8.0506,8.00167,8.0245,16038.755164822,0
+VTN.US,D,20060713,000000,8.0245,8.0506,7.97794,7.9814,19950.572649676,0
+VTN.US,D,20060714,000000,8.0245,8.04299,7.99711,8.04299,25115.749809663,0
+VTN.US,D,20060717,000000,8.06829,8.0928,8.05772,8.05772,34732.933370177,0
+VTN.US,D,20060718,000000,8.05772,8.09864,8.03607,8.06829,53080.136298236,0
+VTN.US,D,20060719,000000,8.0928,8.10497,8.00779,8.00779,50944.670378783,0
+VTN.US,D,20060720,000000,7.99711,8.05772,7.99276,8.00779,62700.35462794,0
+VTN.US,D,20060721,000000,7.99276,8.04299,7.99276,8.01313,26723.165890198,0
+VTN.US,D,20060724,000000,8.0245,8.04299,7.99711,8.01867,24415.729716692,0
+VTN.US,D,20060725,000000,8.01313,8.04299,8.00779,8.03607,13002.974385911,0
+VTN.US,D,20060726,000000,8.04299,8.06829,8.00779,8.03072,31175.172290728,0
+VTN.US,D,20060727,000000,8.03072,8.08559,8.03072,8.07521,15146.533023202,0
+VTN.US,D,20060728,000000,8.08559,8.12968,8.0506,8.11485,25830.94374858,0
+VTN.US,D,20060731,000000,8.12968,8.15618,8.11485,8.11485,16925.919357793,0
+VTN.US,D,20060801,000000,8.11485,8.14569,8.0928,8.11485,55938.888874445,0
+VTN.US,D,20060802,000000,8.13531,8.18809,8.13531,8.18809,29386.68164857,0
+VTN.US,D,20060803,000000,8.19493,8.21103,8.17081,8.18128,36330.233553416,0
+VTN.US,D,20060804,000000,8.17416,8.23001,8.17416,8.21836,24227.574026962,0
+VTN.US,D,20060807,000000,8.25424,8.25424,8.2239,8.25424,19062.396866976,0
+VTN.US,D,20060808,000000,8.25424,8.25424,8.17416,8.18809,18705.305692383,0
+VTN.US,D,20060809,000000,8.18128,8.2239,8.18128,8.21103,14249.252932935,0
+VTN.US,D,20060810,000000,8.16675,8.19493,8.15084,8.17416,30464.02471073,0
+VTN.US,D,20060811,000000,8.11485,8.20006,8.11485,8.16675,27615.388031818,0
+VTN.US,D,20060814,000000,8.30899,8.30899,8.20006,8.23001,29745.796002623,0
+VTN.US,D,20060815,000000,8.23001,8.25424,8.18128,8.24811,28147.484229655,0
+VTN.US,D,20060816,000000,8.27094,8.30899,8.24327,8.25988,45605.499785284,0
+VTN.US,D,20060817,000000,8.29437,8.31513,8.24811,8.24811,39007.911568004,0
+VTN.US,D,20060818,000000,8.24811,8.27094,8.24327,8.24811,25470.817804797,0
+VTN.US,D,20060821,000000,8.2656,8.29437,8.24811,8.24811,19594.493064813,0
+VTN.US,D,20060822,000000,8.2656,8.30317,8.25424,8.27094,34554.893577744,0
+VTN.US,D,20060823,000000,8.28271,8.29437,8.25424,8.28271,27073.175936685,0
+VTN.US,D,20060824,000000,8.28271,8.29437,8.24811,8.27648,44355.174879341,0
+VTN.US,D,20060825,000000,8.2656,8.29981,8.25424,8.29981,24415.729716692,0
+VTN.US,D,20060828,000000,8.31513,8.33708,8.30317,8.33708,41332.544766916,0
+VTN.US,D,20060829,000000,8.34143,8.3522,8.31513,8.3522,39729.175045299,0
+VTN.US,D,20060830,000000,8.36495,8.37948,8.30317,8.33154,29044.764319922,0
+VTN.US,D,20060831,000000,8.38502,8.39738,8.32037,8.39738,42930.856539885,0
+VTN.US,D,20060901,000000,8.39738,8.40954,8.37029,8.39738,25830.94374858,0
+VTN.US,D,20060905,000000,8.40212,8.46044,8.37524,8.40212,12825.946183208,0
+VTN.US,D,20060906,000000,8.3522,8.36495,8.31513,8.326,40795.390620432,0
+VTN.US,D,20060907,000000,8.3522,8.37524,8.29437,8.30899,41148.435436106,0
+VTN.US,D,20060908,000000,8.33154,8.36495,8.30317,8.3522,19594.493064813,0
+VTN.US,D,20060911,000000,8.34726,8.38502,8.33708,8.37948,25830.94374858,0
+VTN.US,D,20060912,000000,8.34143,8.39738,8.33154,8.37524,35982.24668639,0
+VTN.US,D,20060913,000000,8.34726,8.37948,8.28271,8.33708,71246.264664674,0
+VTN.US,D,20060914,000000,8.33708,8.36495,8.33154,8.34726,23156.300503181,0
+VTN.US,D,20060915,000000,8.32037,8.36495,8.32037,8.36495,14249.252932935,0
+VTN.US,D,20060918,000000,8.39135,8.39135,8.326,8.34726,30817.069526404,0
+VTN.US,D,20060919,000000,8.326,8.37029,8.326,8.34143,12648.917980506,0
+VTN.US,D,20060920,000000,8.34726,8.39135,8.34726,8.37948,10688.457084296,0
+VTN.US,D,20060921,000000,8.37948,8.39135,8.36495,8.39135,25470.817804797,0
+VTN.US,D,20060922,000000,8.34143,8.37948,8.33154,8.36495,30103.898766946,0
+VTN.US,D,20060925,000000,8.40954,8.40954,8.37524,8.38502,9075.9830551109,0
+VTN.US,D,20060926,000000,8.36041,8.39738,8.3522,8.37948,15854.645834012,0
+VTN.US,D,20060927,000000,8.37029,8.43909,8.37029,8.43909,45060.25292096,0
+VTN.US,D,20060928,000000,8.38502,8.42615,8.38502,8.41429,46844.697204199,0
+VTN.US,D,20060929,000000,8.44533,8.44533,8.34143,8.41923,17286.045301576,0
+VTN.US,D,20061002,000000,8.42615,8.47211,8.40954,8.44947,29386.68164857,0
+VTN.US,D,20061003,000000,8.42615,8.45491,8.39738,8.39738,42930.856539885,0
+VTN.US,D,20061004,000000,8.39135,8.43069,8.39135,8.41429,39358.933204219,0
+VTN.US,D,20061005,000000,8.41429,8.46044,8.34726,8.37029,63420.606515505,0
+VTN.US,D,20061006,000000,8.37029,8.38502,8.36041,8.37948,34207.91830045,0
+VTN.US,D,20061009,000000,8.34726,8.39738,8.34726,8.37948,13002.974385911,0
+VTN.US,D,20061010,000000,8.3522,8.39738,8.3522,8.39738,22615.099997778,0
+VTN.US,D,20061011,000000,8.33708,8.38502,8.33708,8.38502,26367.086305335,0
+VTN.US,D,20061012,000000,8.38502,8.38502,8.3522,8.3522,44713.277643664,0
+VTN.US,D,20061013,000000,8.3522,8.38502,8.34143,8.34143,52379.104615535,0
+VTN.US,D,20061016,000000,8.37524,8.45491,8.34143,8.41923,55938.888874445,0
+VTN.US,D,20061017,000000,8.41429,8.43909,8.37524,8.37524,26007.971951282,0
+VTN.US,D,20061018,000000,8.39738,8.40954,8.36041,8.36041,36162.309658282,0
+VTN.US,D,20061019,000000,8.39738,8.40954,8.33708,8.37524,35627.178691256,0
+VTN.US,D,20061020,000000,8.37029,8.39738,8.36495,8.37029,25470.817804797,0
+VTN.US,D,20061023,000000,8.36041,8.36495,8.326,8.36495,26723.165890198,0
+VTN.US,D,20061024,000000,8.37948,8.40954,8.3522,8.39738,16740.798437252,0
+VTN.US,D,20061025,000000,8.39738,8.39738,8.36495,8.38502,29926.870564244,0
+VTN.US,D,20061026,000000,8.36495,8.42615,8.3522,8.39738,51123.721760945,0
+VTN.US,D,20061027,000000,8.43909,8.45491,8.39738,8.43069,27615.388031818,0
+VTN.US,D,20061030,000000,8.48338,8.48338,8.39738,8.39738,43100.803614478,0
+VTN.US,D,20061031,000000,8.43069,8.44533,8.41923,8.42615,25470.817804797,0
+VTN.US,D,20061101,000000,8.41923,8.46044,8.41429,8.46044,32240.37627613,0
+VTN.US,D,20061102,000000,8.4904,8.4904,8.44947,8.47211,19950.572649676,0
+VTN.US,D,20061103,000000,8.47211,8.47211,8.40212,8.41429,15506.658966985,0
+VTN.US,D,20061106,000000,8.40212,8.45491,8.40212,8.41923,27783.311926952,0
+VTN.US,D,20061107,000000,8.43909,8.45491,8.41429,8.42615,31351.1889037,0
+VTN.US,D,20061108,000000,8.46044,8.46559,8.41429,8.41429,22800.220918317,0
+VTN.US,D,20061109,000000,8.39135,8.43069,8.31513,8.39738,76776.625717091,0
+VTN.US,D,20061110,000000,8.41429,8.42615,8.38502,8.39738,35096.094083149,0
+VTN.US,D,20061113,000000,8.39135,8.39738,8.36495,8.39738,30464.02471073,0
+VTN.US,D,20061114,000000,8.39135,8.47696,8.39135,8.47696,36870.422469091,0
+VTN.US,D,20061115,000000,8.47696,8.50098,8.42615,8.43909,68398.639575493,0
+VTN.US,D,20061116,000000,8.47211,8.4904,8.44533,8.46559,26898.170913442,0
+VTN.US,D,20061117,000000,8.48338,8.49484,8.44947,8.44947,13897.21970699,0
+VTN.US,D,20061120,000000,8.4904,8.4904,8.41923,8.46044,28849.527502084,0
+VTN.US,D,20061121,000000,8.47211,8.47696,8.41923,8.46044,32414.369709644,0
+VTN.US,D,20061122,000000,8.47211,8.4904,8.44533,8.48338,19062.396866976,0
+VTN.US,D,20061124,000000,8.51095,8.52757,8.51095,8.52757,8555.0143443014,0
+VTN.US,D,20061127,000000,8.52757,8.52757,8.46044,8.47211,22615.099997778,0
+VTN.US,D,20061128,000000,8.47211,8.52757,8.47211,8.52321,43818.020732856,0
+VTN.US,D,20061129,000000,8.53329,8.53835,8.46559,8.52321,25652.903956147,0
+VTN.US,D,20061130,000000,8.46559,8.55989,8.46559,8.53835,49515.294090678,0
+VTN.US,D,20061201,000000,8.55989,8.62771,8.52321,8.60398,50059.529365272,0
+VTN.US,D,20061204,000000,8.60013,8.63403,8.5939,8.63403,43288.959304209,0
+VTN.US,D,20061205,000000,8.62237,8.66429,8.60013,8.62771,55220.660166338,0
+VTN.US,D,20061206,000000,8.64145,8.65865,8.5509,8.58322,35982.24668639,0
+VTN.US,D,20061207,000000,8.58322,8.61465,8.58322,8.60013,28314.396535059,0
+VTN.US,D,20061208,000000,8.58322,8.63403,8.55624,8.58747,27615.388031818,0
+VTN.US,D,20061211,000000,8.57067,8.60398,8.51689,8.58747,74822.234359259,0
+VTN.US,D,20061212,000000,8.60398,8.65865,8.60013,8.64145,64475.694603611,0
+VTN.US,D,20061213,000000,8.67585,8.67585,8.53835,8.55989,99395.772073788,0
+VTN.US,D,20061214,000000,8.53329,8.5939,8.52757,8.52757,46315.635775551,0
+VTN.US,D,20061215,000000,8.52757,8.55624,8.49484,8.53329,54512.54735553,0
+VTN.US,D,20061218,000000,8.53329,8.55989,8.50098,8.53329,33494.747540992,0
+VTN.US,D,20061219,000000,8.51095,8.5509,8.44533,8.44947,98502.538342438,0
+VTN.US,D,20061220,000000,8.44947,8.55989,8.44533,8.50552,229963.68166911,0
+VTN.US,D,20061221,000000,8.51095,8.57067,8.50552,8.51095,83555.288495993,0
+VTN.US,D,20061222,000000,8.51095,8.57591,8.51095,8.57067,28509.633352896,0
+VTN.US,D,20061226,000000,8.60398,8.60398,8.54486,8.56513,46315.635775551,0
+VTN.US,D,20061227,000000,8.55989,8.61465,8.55989,8.58322,25652.903956147,0
+VTN.US,D,20061228,000000,8.55989,8.60398,8.5509,8.58322,41865.652554482,0
+VTN.US,D,20061229,000000,8.61465,8.68237,8.58322,8.68237,67512.486972251,0
+VTN.US,D,20070103,000000,8.69246,8.7753,8.66963,8.76689,83715.11967329,0
+VTN.US,D,20070104,000000,8.76027,8.89877,8.70689,8.71341,62700.35462794,0
+VTN.US,D,20070105,000000,8.71875,8.84222,8.71875,8.74731,68050.652708467,0
+VTN.US,D,20070108,000000,8.75375,8.78142,8.73585,8.74731,43288.959304209,0
+VTN.US,D,20070109,000000,8.80179,8.82394,8.75375,8.78142,24760.681814528,0
+VTN.US,D,20070110,000000,8.78142,8.84222,8.78142,8.83658,44713.277643664,0
+VTN.US,D,20070111,000000,8.8192,8.8192,8.73585,8.7753,25295.812781554,0
+VTN.US,D,20070112,000000,8.72933,8.81256,8.68237,8.78142,57361.18403444,0
+VTN.US,D,20070116,000000,8.69246,8.79437,8.69246,8.74257,39548.100483678,0
+VTN.US,D,20070117,000000,8.78142,8.78142,8.71341,8.76027,54862.557402015,0
+VTN.US,D,20070118,000000,8.71341,8.84222,8.71341,8.76027,63775.67451064,0
+VTN.US,D,20070119,000000,8.83046,8.83658,8.74257,8.81256,60212.855482542,0
+VTN.US,D,20070122,000000,8.82394,8.83658,8.76027,8.76027,94942.754083529,0
+VTN.US,D,20070123,000000,8.80179,8.81256,8.73585,8.74257,25652.903956147,0
+VTN.US,D,20070124,000000,8.75048,8.77184,8.73585,8.76689,18524.231130761,0
+VTN.US,D,20070125,000000,8.74731,8.78142,8.72498,8.73585,44355.174879341,0
+VTN.US,D,20070126,000000,8.78142,8.78142,8.70214,8.70214,45954.498242039,0
+VTN.US,D,20070129,000000,8.72498,8.73585,8.70689,8.71341,20662.731819404,0
+VTN.US,D,20070130,000000,8.72933,8.74731,8.71875,8.71875,7833.750867006,0
+VTN.US,D,20070131,000000,8.74257,8.77184,8.71875,8.72933,27073.175936685,0
+VTN.US,D,20070201,000000,8.75375,8.77184,8.72933,8.77184,23514.403267505,0
+VTN.US,D,20070202,000000,8.73585,8.78142,8.73585,8.78142,24760.681814528,0
+VTN.US,D,20070205,000000,8.75048,8.76027,8.74731,8.75048,9075.9830551109,0
+VTN.US,D,20070206,000000,8.74731,8.77184,8.74731,8.76689,10688.457084296,0
+VTN.US,D,20070207,000000,8.74731,8.76689,8.74731,8.76027,15146.533023202,0
+VTN.US,D,20070208,000000,8.76027,8.81256,8.74731,8.79437,40439.311035567,0
+VTN.US,D,20070209,000000,8.76027,8.78776,8.74257,8.76689,25830.94374858,0
+VTN.US,D,20070212,000000,8.84222,8.84222,8.76027,8.80179,28509.633352896,0
+VTN.US,D,20070213,000000,8.73585,8.78142,8.71875,8.75375,34554.893577744,0
+VTN.US,D,20070214,000000,8.72933,8.76689,8.72933,8.76689,29216.734573975,0
+VTN.US,D,20070215,000000,8.85468,8.85468,8.74257,8.76027,29569.779389651,0
+VTN.US,D,20070216,000000,8.75375,8.84222,8.72933,8.82394,36514.342884227,0
+VTN.US,D,20070220,000000,8.82394,8.83046,8.75375,8.75375,18342.14497941,0
+VTN.US,D,20070221,000000,8.79437,8.8192,8.76027,8.8192,16394.834749686,0
+VTN.US,D,20070222,000000,8.8617,8.8617,8.75375,8.77184,9445.2133064612,0
+VTN.US,D,20070223,000000,8.8192,8.84222,8.77184,8.84222,29386.68164857,0
+VTN.US,D,20070226,000000,8.81256,8.84222,8.80179,8.80792,21911.033545888,0
+VTN.US,D,20070227,000000,8.77184,8.82394,8.77184,8.81256,21556.977140483,0
+VTN.US,D,20070228,000000,8.8617,8.87405,8.80179,8.87405,20662.731819404,0
+VTN.US,D,20070301,000000,8.83658,8.88928,8.8192,8.8192,47565.960681494,0
+VTN.US,D,20070302,000000,8.8617,8.89877,8.84894,8.8617,53615.267265262,0
+VTN.US,D,20070305,000000,8.88472,8.89877,8.82394,8.88472,44528.156723124,0
+VTN.US,D,20070306,000000,8.88472,8.90262,8.87405,8.88928,41865.652554482,0
+VTN.US,D,20070307,000000,8.84222,8.90262,8.73585,8.82394,76590.493206822,0
+VTN.US,D,20070308,000000,8.85468,8.88928,8.7753,8.8192,47729.83821771,0
+VTN.US,D,20070309,000000,8.81256,8.87405,8.78776,8.83658,35271.099106392,0
+VTN.US,D,20070312,000000,8.8617,8.86822,8.80179,8.83046,24227.574026962,0
+VTN.US,D,20070313,000000,8.84222,8.91498,8.82394,8.82394,38830.883365302,0
+VTN.US,D,20070314,000000,8.81256,8.82394,8.76689,8.8192,30982.970242079,0
+VTN.US,D,20070315,000000,8.81256,8.82394,8.76689,8.7753,25295.812781554,0
+VTN.US,D,20070316,000000,8.79437,8.81256,8.74731,8.78776,20838.748432377,0
+VTN.US,D,20070319,000000,8.78142,8.80792,8.75048,8.78142,29386.68164857,0
+VTN.US,D,20070320,000000,8.7753,8.84894,8.71341,8.7753,70540.175033324,0
+VTN.US,D,20070321,000000,8.7753,8.81256,8.77184,8.81256,33664.694615586,0
+VTN.US,D,20070322,000000,8.81256,8.83658,8.81256,8.8192,16038.755164822,0
+VTN.US,D,20070323,000000,8.78142,8.83046,8.75048,8.78142,49871.373675542,0
+VTN.US,D,20070326,000000,8.78776,8.81256,8.75375,8.80179,18524.231130761,0
+VTN.US,D,20070327,000000,8.76027,8.80179,8.76027,8.80179,31351.1889037,0
+VTN.US,D,20070328,000000,8.77184,8.80179,8.77184,8.78142,21556.977140483,0
+VTN.US,D,20070329,000000,8.80179,8.80179,8.76689,8.76689,35096.094083149,0
+VTN.US,D,20070330,000000,8.80179,8.83046,8.78142,8.78776,27250.204139387,0
+VTN.US,D,20070402,000000,8.8192,8.83046,8.77184,8.83046,35806.230073418,0
+VTN.US,D,20070403,000000,8.83046,8.87405,8.81256,8.87405,23868.45967291,0
+VTN.US,D,20070404,000000,8.82394,8.88118,8.82394,8.88118,9259.0807961914,0
+VTN.US,D,20070405,000000,8.87405,8.91498,8.87405,8.89383,21372.867809673,0
+VTN.US,D,20070409,000000,8.84222,8.91498,8.8192,8.8617,40964.326105296,0
+VTN.US,D,20070410,000000,8.86822,8.96797,8.83046,8.96797,33302.545492344,0
+VTN.US,D,20070411,000000,8.91498,8.95867,8.81256,8.83658,44893.340615555,0
+VTN.US,D,20070412,000000,8.84894,8.88472,8.84222,8.86822,16038.755164822,0
+VTN.US,D,20070413,000000,8.87405,8.94424,8.80792,8.84894,29569.779389651,0
+VTN.US,D,20070416,000000,8.84894,8.89877,8.83046,8.83046,11757.707428617,0
+VTN.US,D,20070417,000000,8.83046,8.84894,8.80179,8.80792,23156.300503181,0
+VTN.US,D,20070418,000000,8.8617,8.90262,8.85468,8.87405,11586.748764292,0
+VTN.US,D,20070419,000000,8.87405,8.91498,8.87405,8.91498,24944.791145338,0
+VTN.US,D,20070420,000000,8.9216,8.9216,8.87405,8.88472,12648.917980506,0
+VTN.US,D,20070423,000000,8.86822,8.9216,8.84894,8.89383,40964.326105296,0
+VTN.US,D,20070424,000000,8.9216,8.94424,8.89877,8.94424,16925.919357793,0
+VTN.US,D,20070425,000000,8.94424,8.97943,8.89877,8.94424,44008.199602044,0
+VTN.US,D,20070426,000000,8.89877,8.94424,8.88928,8.9216,22270.147899941,0
+VTN.US,D,20070427,000000,8.94424,8.95017,8.90826,8.91498,27429.255521548,0
+VTN.US,D,20070430,000000,8.94424,8.96797,8.86822,8.93406,36870.422469091,0
+VTN.US,D,20070501,000000,8.9395,8.9395,8.88472,8.92832,56998.023321469,0
+VTN.US,D,20070502,000000,8.9395,8.96797,8.90826,8.94424,80331.352027353,0
+VTN.US,D,20070503,000000,8.88472,8.9642,8.88472,8.92832,59318.610161462,0
+VTN.US,D,20070504,000000,8.90826,8.95017,8.89383,8.9216,26538.044969659,0
+VTN.US,D,20070507,000000,8.95393,8.95393,8.91498,8.9216,34207.91830045,0
+VTN.US,D,20070508,000000,8.9216,8.93406,8.91498,8.91498,26181.965384795,0
+VTN.US,D,20070509,000000,8.90826,8.95393,8.90262,8.90826,27963.374898844,0
+VTN.US,D,20070510,000000,8.9216,8.93406,8.91498,8.91498,22444.141333453,0
+VTN.US,D,20070511,000000,8.90262,8.91498,8.84222,8.90826,59133.489240923,0
+VTN.US,D,20070514,000000,8.94424,8.94424,8.86822,8.88118,27783.311926952,0
+VTN.US,D,20070515,000000,8.88472,8.91498,8.84222,8.88118,53793.307057694,0
+VTN.US,D,20070516,000000,8.84222,8.89877,8.84222,8.89877,8907.0475702464,0
+VTN.US,D,20070517,000000,8.91498,8.91498,8.84894,8.87405,49163.260864733,0
+VTN.US,D,20070518,000000,8.88928,8.89383,8.85468,8.85468,30103.898766946,0
+VTN.US,D,20070521,000000,8.83658,8.88472,8.83658,8.88472,39007.911568004,0
+VTN.US,D,20070522,000000,8.88472,8.89383,8.85468,8.85468,24038.406747503,0
+VTN.US,D,20070523,000000,8.89877,8.89877,8.80179,8.80179,43463.964327451,0
+VTN.US,D,20070524,000000,8.78776,8.87405,8.78776,8.8192,11586.748764292,0
+VTN.US,D,20070525,000000,8.74257,8.80179,8.70689,8.79437,51303.784732836,0
+VTN.US,D,20070529,000000,8.81256,8.94424,8.79437,8.81256,44355.174879341,0
+VTN.US,D,20070530,000000,8.88118,8.94424,8.79437,8.86822,32951.523856127,0
+VTN.US,D,20070531,000000,8.88928,8.88928,8.79437,8.80179,26723.165890198,0
+VTN.US,D,20070601,000000,8.8617,8.8617,8.80179,8.8192,30464.02471073,0
+VTN.US,D,20070604,000000,8.84222,8.84894,8.80792,8.80792,26181.965384795,0
+VTN.US,D,20070605,000000,8.79437,8.83658,8.79437,8.82394,13897.21970699,0
+VTN.US,D,20070606,000000,8.80179,8.84222,8.76027,8.76027,21190.781658322,0
+VTN.US,D,20070607,000000,8.80792,8.81256,8.71341,8.71341,19774.556036704,0
+VTN.US,D,20070608,000000,8.70689,8.75048,8.70214,8.74731,8370.9050134911,0
+VTN.US,D,20070611,000000,8.75375,8.76689,8.72498,8.74731,14779.325951311,0
+VTN.US,D,20070612,000000,8.81256,8.83046,8.66429,8.66429,48809.204459328,0
+VTN.US,D,20070613,000000,8.62771,8.71875,8.62771,8.66963,22444.141333453,0
+VTN.US,D,20070614,000000,8.67585,8.70214,8.67585,8.69246,30464.02471073,0
+VTN.US,D,20070615,000000,8.64688,8.69246,8.64688,8.68237,14966.470051311,0
+VTN.US,D,20070618,000000,8.69611,8.69611,8.64688,8.69246,19417.46486211,0
+VTN.US,D,20070619,000000,8.66963,8.70214,8.66429,8.66963,17985.053804817,0
+VTN.US,D,20070620,000000,8.69611,8.70214,8.65311,8.65311,8370.9050134911,0
+VTN.US,D,20070621,000000,8.69611,8.70214,8.65865,8.67585,16925.919357793,0
+VTN.US,D,20070622,000000,8.67585,8.70214,8.65865,8.65865,9979.3326837571,0
+VTN.US,D,20070625,000000,8.64688,8.71341,8.64688,8.66963,14608.367286989,0
+VTN.US,D,20070626,000000,8.64145,8.72933,8.64145,8.70689,27615.388031818,0
+VTN.US,D,20070627,000000,8.71341,8.72933,8.68237,8.70214,20490.761565351,0
+VTN.US,D,20070628,000000,8.80179,8.80179,8.67585,8.67585,11586.748764292,0
+VTN.US,D,20070629,000000,8.64688,8.75048,8.64688,8.69611,20302.605875621,0
+VTN.US,D,20070702,000000,8.74731,8.77184,8.68237,8.72498,41332.544766916,0
+VTN.US,D,20070703,000000,8.72498,8.78142,8.72498,8.76689,9614.1487913256,0
+VTN.US,D,20070705,000000,8.72933,8.76027,8.70214,8.70689,12825.946183208,0
+VTN.US,D,20070706,000000,8.72933,8.75048,8.70689,8.75048,12825.946183208,0
+VTN.US,D,20070709,000000,8.71341,8.75375,8.70214,8.72933,6418.5368351179,0
+VTN.US,D,20070710,000000,8.70689,8.73585,8.68237,8.73585,36870.422469091,0
+VTN.US,D,20070711,000000,8.65865,8.73585,8.65311,8.73585,17286.045301576,0
+VTN.US,D,20070712,000000,8.71341,8.75048,8.70689,8.74257,19062.396866976,0
+VTN.US,D,20070713,000000,8.74731,8.74731,8.66429,8.66429,6942.5403151165,0
+VTN.US,D,20070716,000000,8.66963,8.70214,8.66429,8.70214,10513.452061053,0
+VTN.US,D,20070717,000000,8.67585,8.69246,8.61465,8.64688,15671.548092931,0
+VTN.US,D,20070718,000000,8.60398,8.64688,8.57067,8.64688,31884.296691266,0
+VTN.US,D,20070719,000000,8.55624,8.55624,8.47696,8.50552,61460.145619295,0
+VTN.US,D,20070720,000000,8.53835,8.53835,8.41923,8.47696,29926.870564244,0
+VTN.US,D,20070723,000000,8.44947,8.53329,8.44947,8.53329,14249.252932935,0
+VTN.US,D,20070724,000000,8.53329,8.53329,8.48338,8.4904,13541.140122127,0
+VTN.US,D,20070725,000000,8.46044,8.49484,8.46044,8.47696,10688.457084296,0
+VTN.US,D,20070726,000000,8.52321,8.53329,8.31513,8.42615,17101.935970766,0
+VTN.US,D,20070727,000000,8.42615,8.53835,8.42615,8.48338,11216.506923214,0
+VTN.US,D,20070730,000000,8.43069,8.51689,8.42615,8.48338,8370.9050134911,0
+VTN.US,D,20070731,000000,8.52757,8.53835,8.51095,8.52321,14429.315904826,0
+VTN.US,D,20070801,000000,8.51689,8.57067,8.51095,8.51095,15309.398969688,0
+VTN.US,D,20070802,000000,8.53835,8.55989,8.51095,8.53329,6585.4491405229,0
+VTN.US,D,20070803,000000,8.53329,8.58322,8.47696,8.50552,15854.645834012,0
+VTN.US,D,20070806,000000,8.62237,8.64145,8.53329,8.58747,20302.605875621,0
+VTN.US,D,20070807,000000,8.62771,8.64688,8.57591,8.60013,7475.6481026826,0
+VTN.US,D,20070808,000000,8.58322,8.58322,8.49484,8.50552,22444.141333453,0
+VTN.US,D,20070809,000000,8.39738,8.48338,8.39738,8.48338,13356.019201586,0
+VTN.US,D,20070810,000000,8.49484,8.50098,8.37948,8.47211,19950.572649676,0
+VTN.US,D,20070813,000000,8.43069,8.43069,8.38502,8.40954,17447.899658332,0
+VTN.US,D,20070814,000000,8.39135,8.41429,8.34726,8.41429,11757.707428617,0
+VTN.US,D,20070815,000000,8.33708,8.33708,8.18809,8.18809,34379.888554503,0
+VTN.US,D,20070816,000000,8.08559,8.08559,7.97359,7.97359,48809.204459328,0
+VTN.US,D,20070817,000000,8.08559,8.14154,8.08559,8.12,30277.89220046,0
+VTN.US,D,20070820,000000,8.13531,8.13531,8.10981,8.11485,13182.025768074,0
+VTN.US,D,20070821,000000,8.12968,8.33708,8.08559,8.23001,42211.616242049,0
+VTN.US,D,20070822,000000,8.41923,8.41923,8.28271,8.3522,17286.045301576,0
+VTN.US,D,20070823,000000,8.34143,8.34726,8.28271,8.34726,8725.9730086253,0
+VTN.US,D,20070824,000000,8.30899,8.34143,8.29437,8.30899,8017.8601978164,0
+VTN.US,D,20070827,000000,8.29981,8.46559,8.21103,8.36041,32777.530422615,0
+VTN.US,D,20070828,000000,8.326,8.326,8.25988,8.28874,22090.084928048,0
+VTN.US,D,20070829,000000,8.25988,8.39135,8.25988,8.37948,25652.903956147,0
+VTN.US,D,20070830,000000,8.33154,8.37948,8.33154,8.36041,8370.9050134911,0
+VTN.US,D,20070831,000000,8.41923,8.41923,8.36041,8.40954,16205.667470226,0
+VTN.US,D,20070904,000000,8.51095,8.55989,8.45491,8.53329,29569.779389651,0
+VTN.US,D,20070905,000000,8.55989,8.56513,8.50552,8.55989,37760.621431251,0
+VTN.US,D,20070906,000000,8.49484,8.64145,8.43909,8.62237,22800.220918317,0
+VTN.US,D,20070907,000000,8.67585,8.72933,8.60932,8.66963,24227.574026962,0
+VTN.US,D,20070910,000000,8.60013,8.70214,8.60013,8.70214,15309.398969688,0
+VTN.US,D,20070911,000000,8.67585,8.73585,8.67585,8.69611,20662.731819404,0
+VTN.US,D,20070912,000000,8.72498,8.72498,8.53329,8.63403,32240.37627613,0
+VTN.US,D,20070913,000000,8.60398,8.62771,8.58747,8.58747,11586.748764292,0
+VTN.US,D,20070914,000000,8.61465,8.61465,8.55989,8.55989,9614.1487913256,0
+VTN.US,D,20070917,000000,8.5939,8.60398,8.43069,8.49484,38299.798757195,0
+VTN.US,D,20070918,000000,8.47696,8.60398,8.47696,8.60398,13356.019201586,0
+VTN.US,D,20070919,000000,8.57067,8.57067,8.53329,8.5509,10866.496876727,0
+VTN.US,D,20070920,000000,8.60013,8.60398,8.39135,8.44947,16925.919357793,0
+VTN.US,D,20070921,000000,8.50552,8.62771,8.39738,8.40954,53437.22747283,0
+VTN.US,D,20070924,000000,8.39135,8.46559,8.29981,8.29981,24570.502945339,0
+VTN.US,D,20070925,000000,8.29981,8.37029,8.28874,8.30899,29044.764319922,0
+VTN.US,D,20070926,000000,8.30317,8.33708,8.28874,8.30317,11586.748764292,0
+VTN.US,D,20070927,000000,8.34143,8.72498,8.34143,8.41429,57532.142698765,0
+VTN.US,D,20070928,000000,8.54486,8.54486,8.40212,8.40212,23686.373521558,0
+VTN.US,D,20071001,000000,8.40212,8.52757,8.40212,8.49484,31351.1889037,0
+VTN.US,D,20071002,000000,8.46044,8.53835,8.46044,8.4904,19062.396866976,0
+VTN.US,D,20071003,000000,8.55624,8.55624,8.39738,8.41923,39358.933204219,0
+VTN.US,D,20071004,000000,8.37029,8.58747,8.34726,8.58747,48987.244251761,0
+VTN.US,D,20071005,000000,8.55989,8.55989,8.44947,8.44947,15854.645834012,0
+VTN.US,D,20071008,000000,8.44947,8.4904,8.44947,8.4904,7125.6380561971,0
+VTN.US,D,20071009,000000,8.44947,8.50098,8.38502,8.41923,31705.245309104,0
+VTN.US,D,20071010,000000,8.37524,8.43909,8.3522,8.43909,22444.141333453,0
+VTN.US,D,20071011,000000,8.40954,8.44533,8.37524,8.41923,21190.781658322,0
+VTN.US,D,20071012,000000,8.44533,8.53835,8.42615,8.50552,17101.935970766,0
+VTN.US,D,20071015,000000,8.44947,8.46559,8.39135,8.44947,17814.095140493,0
+VTN.US,D,20071016,000000,8.44947,8.44947,8.39135,8.39738,14779.325951311,0
+VTN.US,D,20071017,000000,8.37524,8.41923,8.37029,8.40212,7670.88492052,0
+VTN.US,D,20071018,000000,8.41923,8.75048,8.40954,8.5939,84609.364994368,0
+VTN.US,D,20071019,000000,8.61465,8.61465,8.46044,8.46559,31530.240285861,0
+VTN.US,D,20071022,000000,8.43069,8.47211,8.42615,8.47211,15671.548092931,0
+VTN.US,D,20071023,000000,8.47696,8.47696,8.40212,8.43909,18524.231130761,0
+VTN.US,D,20071024,000000,8.41923,8.47696,8.39135,8.44947,38657.901521519,0
+VTN.US,D,20071025,000000,8.41923,8.44947,8.34726,8.37948,16205.667470226,0
+VTN.US,D,20071026,000000,8.37524,8.40954,8.34143,8.34143,47565.960681494,0
+VTN.US,D,20071029,000000,8.36041,8.41429,8.33708,8.39738,61988.195458212,0
+VTN.US,D,20071030,000000,8.40954,8.40954,8.34726,8.37524,19239.425069678,0
+VTN.US,D,20071031,000000,8.37524,8.41923,8.33708,8.41923,54862.557402015,0
+VTN.US,D,20071101,000000,8.41923,8.47211,8.32037,8.40954,39905.191658272,0
+VTN.US,D,20071102,000000,8.37948,8.42615,8.36041,8.40212,18178.267443194,0
+VTN.US,D,20071105,000000,7.69639,8.37524,7.69639,8.37524,36330.233553416,0
+VTN.US,D,20071106,000000,8.37948,8.37948,8.34143,8.3522,15146.533023202,0
+VTN.US,D,20071107,000000,8.23693,8.28271,8.2239,8.2239,34025.832149098,0
+VTN.US,D,20071108,000000,8.29437,8.29437,8.2239,8.25424,10866.496876727,0
+VTN.US,D,20071109,000000,8.15618,8.18128,8.14154,8.15084,4809.0975751223,0
+VTN.US,D,20071112,000000,8.14154,8.14154,8.00167,8.05772,39201.125206382,0
+VTN.US,D,20071113,000000,8.01867,8.06395,7.94956,8.00167,64121.638198206,0
+VTN.US,D,20071114,000000,7.9814,8.01867,7.91181,7.94472,30103.898766946,0
+VTN.US,D,20071115,000000,7.89994,7.89994,7.71459,7.79278,60212.855482542,0
+VTN.US,D,20071116,000000,7.67377,7.76214,7.67377,7.75186,58785.502373897,0
+VTN.US,D,20071119,000000,8.41923,8.41923,7.71459,7.83173,38480.873318816,0
+VTN.US,D,20071120,000000,7.83173,7.85754,7.76768,7.78014,35806.230073418,0
+VTN.US,D,20071121,000000,7.7735,7.86366,7.74563,7.85754,37949.788710709,0
+VTN.US,D,20071123,000000,7.85754,7.88808,7.79822,7.80336,18178.267443194,0
+VTN.US,D,20071126,000000,7.67377,7.91181,7.67377,7.81552,37591.685946387,0
+VTN.US,D,20071127,000000,7.8688,7.8688,7.69639,7.71459,39007.911568004,0
+VTN.US,D,20071128,000000,7.76214,7.76214,7.69155,7.69155,45605.499785284,0
+VTN.US,D,20071129,000000,7.68652,7.7735,7.56165,7.7735,142862.77117043,0
+VTN.US,D,20071130,000000,7.7735,7.91181,7.7735,7.91181,51303.784732836,0
+VTN.US,D,20071203,000000,7.91754,8.15618,7.91754,8.14569,72143.544754941,0
+VTN.US,D,20071204,000000,8.09864,8.09864,7.92801,7.94956,83016.111170048,0
+VTN.US,D,20071205,000000,7.91754,7.9814,7.91754,7.94956,53437.22747283,0
+VTN.US,D,20071206,000000,7.94472,8.06395,7.94472,8.01313,40439.311035567,0
+VTN.US,D,20071207,000000,7.97359,8.01313,7.91754,7.96696,43463.964327451,0
+VTN.US,D,20071210,000000,7.96054,8.0245,7.94472,7.99711,44713.277643664,0
+VTN.US,D,20071211,000000,8.01313,8.0245,7.90687,7.94956,51123.721760945,0
+VTN.US,D,20071212,000000,7.90687,7.94956,7.70332,7.80336,50231.499619325,0
+VTN.US,D,20071213,000000,7.78755,7.83648,7.70332,7.72992,69338.406434409,0
+VTN.US,D,20071214,000000,7.67377,7.7735,7.6536,7.71459,42211.616242049,0
+VTN.US,D,20071217,000000,7.71459,7.7735,7.67377,7.70332,80331.352027353,0
+VTN.US,D,20071218,000000,7.69639,7.70895,7.6536,7.70895,76239.471570607,0
+VTN.US,D,20071219,000000,7.67377,7.72992,7.6536,7.69639,97267.387282442,0
+VTN.US,D,20071220,000000,7.69155,7.76768,7.65765,7.69639,56640.932146875,0
+VTN.US,D,20071221,000000,7.70332,7.71459,7.60545,7.62326,52009.874364185,0
+VTN.US,D,20071224,000000,7.63571,7.66832,7.55277,7.66832,100462.99923865,0
+VTN.US,D,20071226,000000,7.56165,7.71459,7.56165,7.65765,141618.51580287,0
+VTN.US,D,20071227,000000,7.71459,7.71459,7.60545,7.67377,91197.848904081,0
+VTN.US,D,20071228,000000,7.64153,7.75186,7.63007,7.73486,120594.64644994,0
+VTN.US,D,20071231,000000,7.74563,7.78755,7.70332,7.78014,130926.01235965,0
+VTN.US,D,20080102,000000,7.78014,7.85754,7.69155,7.85754,65007.790801448,0
+VTN.US,D,20080103,000000,7.88077,8.03072,7.86366,8.0245,51660.875907428,0
+VTN.US,D,20080104,000000,8.03072,8.10981,8.03072,8.09864,18875.252766977,0
+VTN.US,D,20080107,000000,8.0928,8.24811,8.0928,8.24811,53080.136298236,0
+VTN.US,D,20080108,000000,8.28271,8.29437,8.18809,8.18809,51123.721760945,0
+VTN.US,D,20080109,000000,8.23693,8.29981,8.21836,8.27094,42211.616242049,0
+VTN.US,D,20080110,000000,8.34726,8.34726,8.27648,8.33708,72853.68074521,0
+VTN.US,D,20080111,000000,8.29981,8.40212,8.29981,8.40212,38830.883365302,0
+VTN.US,D,20080114,000000,8.41923,8.45491,8.39135,8.41429,49338.265887976,0
+VTN.US,D,20080115,000000,8.40954,8.5509,8.40954,8.44947,66083.110684147,0
+VTN.US,D,20080116,000000,8.41923,8.48338,8.41923,8.46044,29216.734573975,0
+VTN.US,D,20080117,000000,8.48338,8.50552,8.37948,8.38502,44893.340615555,0
+VTN.US,D,20080118,000000,8.33708,8.36495,8.19493,8.27648,40301.734832325,0
+VTN.US,D,20080122,000000,8.00779,8.31513,8.00779,8.28874,66626.334369011,0
+VTN.US,D,20080123,000000,8.205,8.34143,8.205,8.30899,27783.311926952,0
+VTN.US,D,20080124,000000,8.3522,8.36041,8.30317,8.31513,12295.873164832,0
+VTN.US,D,20080125,000000,8.28874,8.36495,8.28271,8.28874,24944.791145338,0
+VTN.US,D,20080128,000000,8.28874,8.41923,8.28874,8.33708,49255.315530139,0
+VTN.US,D,20080129,000000,8.39135,8.41429,8.33708,8.36041,18342.14497941,0
+VTN.US,D,20080130,000000,8.36041,8.37029,8.33154,8.36041,14966.470051311,0
+VTN.US,D,20080131,000000,8.40212,8.41923,8.30317,8.30317,39201.125206382,0
+VTN.US,D,20080201,000000,8.36495,8.37948,8.24327,8.32037,66436.155499823,0
+VTN.US,D,20080204,000000,8.36041,8.39135,8.29981,8.38502,35627.178691256,0
+VTN.US,D,20080205,000000,8.39135,8.39738,8.34143,8.37948,22270.147899941,0
+VTN.US,D,20080206,000000,8.39738,8.39738,8.34726,8.34726,33302.545492344,0
+VTN.US,D,20080207,000000,8.36495,8.41923,8.326,8.326,39358.933204219,0
+VTN.US,D,20080208,000000,8.39135,8.39135,8.31513,8.32037,21190.781658322,0
+VTN.US,D,20080211,000000,8.37948,8.39738,8.30899,8.39738,27429.255521548,0
+VTN.US,D,20080212,000000,8.40212,8.40954,8.38502,8.40212,14249.252932935,0
+VTN.US,D,20080213,000000,8.39135,8.39738,8.11485,8.12434,105505.77404133,0
+VTN.US,D,20080214,000000,8.13531,8.13531,7.82531,7.93395,155969.9392985,0
+VTN.US,D,20080215,000000,7.61129,7.97359,7.61129,7.92446,192206.09500705,0
+VTN.US,D,20080219,000000,7.88808,8.0245,7.86366,8.00779,77705.265088981,0
+VTN.US,D,20080220,000000,8.00779,8.00779,7.93969,7.93969,36514.342884227,0
+VTN.US,D,20080221,000000,7.90687,7.97359,7.72033,7.80336,44355.174879341,0
+VTN.US,D,20080222,000000,7.80336,7.88077,7.7735,7.80851,40618.362417729,0
+VTN.US,D,20080225,000000,7.80851,7.91754,7.80336,7.81552,53615.267265262,0
+VTN.US,D,20080226,000000,7.85754,7.85754,7.73486,7.74563,52189.937336077,0
+VTN.US,D,20080227,000000,7.74563,7.7735,7.63571,7.63571,100559.10026297,0
+VTN.US,D,20080228,000000,7.62326,7.64846,7.4971,7.59903,110166.16792619,0
+VTN.US,D,20080229,000000,7.59349,7.59349,7.42584,7.44304,80870.529353297,0
+VTN.US,D,20080303,000000,7.47803,7.66438,7.47803,7.66438,91029.925008945,0
+VTN.US,D,20080304,000000,7.60545,7.72033,7.55277,7.64846,59823.393436597,0
+VTN.US,D,20080305,000000,7.70895,7.71459,7.63007,7.65765,35096.094083149,0
+VTN.US,D,20080306,000000,7.67979,7.7735,7.67979,7.76214,24760.681814528,0
+VTN.US,D,20080307,000000,7.76768,7.97794,7.64846,7.74109,72323.607726833,0
+VTN.US,D,20080310,000000,7.72992,7.79278,7.67377,7.68652,47210.89268636,0
+VTN.US,D,20080311,000000,7.68652,7.79278,7.67979,7.78014,76152.47485385,0
+VTN.US,D,20080312,000000,7.66832,7.68652,7.63007,7.64153,36870.422469091,0
+VTN.US,D,20080313,000000,7.64153,7.68652,7.58212,7.67979,30103.898766946,0
+VTN.US,D,20080314,000000,7.67979,7.7735,7.60545,7.74563,65377.021052798,0
+VTN.US,D,20080317,000000,7.67377,7.84775,7.67377,7.81552,32070.429201536,0
+VTN.US,D,20080318,000000,7.7735,7.83173,7.75186,7.76214,27615.388031818,0
+VTN.US,D,20080319,000000,7.80336,7.80336,7.6536,7.6536,19239.425069678,0
+VTN.US,D,20080320,000000,7.67377,7.80851,7.67377,7.76214,10688.457084296,0
+VTN.US,D,20080324,000000,7.83173,7.84775,7.7735,7.83173,21557.988730213,0
+VTN.US,D,20080325,000000,7.88077,7.88808,7.83648,7.85754,29044.764319922,0
+VTN.US,D,20080326,000000,7.90687,7.91754,7.84775,7.87523,32045.139458293,0
+VTN.US,D,20080327,000000,7.89994,7.93969,7.8941,7.91754,35627.178691256,0
+VTN.US,D,20080328,000000,7.85754,8.0245,7.84212,7.93969,28675.534068572,0
+VTN.US,D,20080331,000000,8.03607,8.0928,7.85754,8.0245,31175.172290728,0
+VTN.US,D,20080401,000000,8.0245,8.11485,7.98614,8.03072,36953.372826928,0
+VTN.US,D,20080402,000000,8.10497,8.10497,7.94472,7.94956,19062.396866976,0
+VTN.US,D,20080403,000000,7.95639,7.96696,7.89994,7.91754,24415.729716692,0
+VTN.US,D,20080404,000000,7.95639,7.97359,7.92446,7.94472,30464.02471073,0
+VTN.US,D,20080407,000000,7.96696,8.0928,7.93969,7.96696,38830.883365302,0
+VTN.US,D,20080408,000000,8.04299,8.04299,7.96054,7.96054,11586.748764292,0
+VTN.US,D,20080409,000000,8.05772,8.10497,7.88077,7.93395,26898.170913442,0
+VTN.US,D,20080410,000000,7.95639,8.05772,7.95639,8.05772,37054.531799901,0
+VTN.US,D,20080411,000000,8.01313,8.19493,8.00779,8.00779,34379.888554503,0
+VTN.US,D,20080414,000000,8.0245,8.08559,8.0245,8.03607,18875.252766977,0
+VTN.US,D,20080415,000000,8.01867,8.01867,7.95639,7.9814,23825.972904261,0
+VTN.US,D,20080416,000000,7.94956,8.00167,7.94956,7.97794,31670.851258294,0
+VTN.US,D,20080417,000000,8.00167,8.05772,7.9814,8.00779,61270.978339836,0
+VTN.US,D,20080418,000000,8.00779,8.06395,8.00779,8.04299,15854.645834012,0
+VTN.US,D,20080421,000000,8.04299,8.13531,8.04299,8.0506,11216.506923214,0
+VTN.US,D,20080422,000000,8.10981,8.10981,7.97359,8.03072,28521.772429654,0
+VTN.US,D,20080423,000000,8.10981,8.10981,8.03072,8.06395,25535.559547499,0
+VTN.US,D,20080424,000000,8.01313,8.10981,8.01313,8.10981,20131.647211298,0
+VTN.US,D,20080425,000000,8.12968,8.15618,8.10497,8.15084,26538.044969659,0
+VTN.US,D,20080428,000000,8.18128,8.20006,8.10497,8.19493,23330.293936695,0
+VTN.US,D,20080429,000000,8.19493,8.205,8.08559,8.08559,47812.788575547,0
+VTN.US,D,20080430,000000,8.12,8.16675,8.08114,8.14154,17676.518937249,0
+VTN.US,D,20080501,000000,8.16052,8.205,8.10981,8.14154,46616.077925281,0
+VTN.US,D,20080502,000000,8.19493,8.205,8.12434,8.12968,8827.131981598,0
+VTN.US,D,20080505,000000,8.09864,8.16675,8.09864,8.11485,16038.755164822,0
+VTN.US,D,20080506,000000,8.11485,8.25424,8.11485,8.20006,17101.935970766,0
+VTN.US,D,20080507,000000,8.14569,8.28271,8.14569,8.27648,13721.203094017,0
+VTN.US,D,20080508,000000,8.27648,8.28271,8.25424,8.28271,21411.308219402,0
+VTN.US,D,20080509,000000,8.2656,8.326,8.18809,8.28271,17073.611458333,0
+VTN.US,D,20080512,000000,8.326,8.40212,8.27648,8.39135,14129.885344827,0
+VTN.US,D,20080513,000000,8.32037,8.37524,8.32037,8.37524,9979.3326837571,0
+VTN.US,D,20080514,000000,8.39135,8.39135,8.31513,8.32037,16590.071567523,0
+VTN.US,D,20080515,000000,8.31513,8.31513,8.23693,8.28874,19456.916861569,0
+VTN.US,D,20080516,000000,8.28271,8.40954,8.28271,8.31513,21181.677350754,0
+VTN.US,D,20080519,000000,8.29981,8.36041,8.29981,8.29981,3315.9911340452,0
+VTN.US,D,20080520,000000,8.25988,8.28874,8.25988,8.28874,3508.1931826933,0
+VTN.US,D,20080521,000000,8.25988,8.28874,8.205,8.25988,18178.267443194,0
+VTN.US,D,20080522,000000,8.21103,8.25424,8.21103,8.21836,4007.9185091784,0
+VTN.US,D,20080523,000000,8.19493,8.27648,8.19493,8.21836,26635.157583713,0
+VTN.US,D,20080527,000000,8.19493,8.21836,8.17081,8.19493,32951.523856127,0
+VTN.US,D,20080528,000000,8.21103,8.21836,8.17081,8.17081,26181.965384795,0
+VTN.US,D,20080529,000000,8.18128,8.28271,8.18128,8.2656,73216.841458182,0
+VTN.US,D,20080530,000000,8.2239,8.27094,8.21103,8.2656,12295.873164832,0
+VTN.US,D,20080602,000000,8.25988,8.2656,8.24327,8.2656,17751.37657725,0
+VTN.US,D,20080603,000000,8.25988,8.29437,8.24327,8.24811,19488.276143191,0
+VTN.US,D,20080604,000000,8.24811,8.27094,8.21836,8.21836,54977.878631204,0
+VTN.US,D,20080605,000000,8.20006,8.2239,8.16675,8.21836,31980.39771559,0
+VTN.US,D,20080606,000000,8.19493,8.205,8.16052,8.17416,4902.1638302571,0
+VTN.US,D,20080609,000000,8.18128,8.28271,8.18128,8.2239,21021.846173458,0
+VTN.US,D,20080610,000000,8.18128,8.25424,8.16675,8.16675,37612.929330709,0
+VTN.US,D,20080611,000000,8.11485,8.17416,8.11485,8.17416,3739.8472308008,0
+VTN.US,D,20080612,000000,7.95639,8.18809,7.95639,8.08559,14894.6471805,0
+VTN.US,D,20080613,000000,8.10981,8.10981,8.03072,8.03607,5829.7916124168,0
+VTN.US,D,20080616,000000,8.03607,8.10981,8.00779,8.0506,41098.86753935,0
+VTN.US,D,20080617,000000,8.03607,8.15084,8.00779,8.13531,43100.803614478,0
+VTN.US,D,20080618,000000,8.13531,8.14154,8.01867,8.12,23250.378348045,0
+VTN.US,D,20080619,000000,8.07521,8.14569,8.07521,8.14569,4990.1721367434,0
+VTN.US,D,20080620,000000,8.12434,8.15618,8.11485,8.12434,26007.971951282,0
+VTN.US,D,20080623,000000,8.11485,8.15084,7.97359,7.99711,38276.532193412,0
+VTN.US,D,20080624,000000,7.94956,7.94956,7.8521,7.85754,22879.124917236,0
+VTN.US,D,20080625,000000,7.8521,7.8521,7.74563,7.79822,41102.913898268,0
+VTN.US,D,20080626,000000,7.74563,7.76768,7.72033,7.74563,32571.16611775,0
+VTN.US,D,20080627,000000,7.7571,7.76768,7.73486,7.76768,14745.94349023,0
+VTN.US,D,20080630,000000,7.78755,7.79278,7.76768,7.78755,10260.554628621,0
+VTN.US,D,20080701,000000,7.7571,7.85754,7.7571,7.83173,28591.572121004,0
+VTN.US,D,20080702,000000,7.84775,7.94472,7.84775,7.92801,27450.498905872,0
+VTN.US,D,20080703,000000,7.91754,8.0245,7.91754,8.01867,9789.1538145684,0
+VTN.US,D,20080707,000000,8.10981,8.11485,7.97359,8.03072,12741.984235642,0
+VTN.US,D,20080708,000000,8.05772,8.05772,7.97794,8.0506,10688.457084296,0
+VTN.US,D,20080709,000000,8.06829,8.09864,8.0506,8.0506,7918.7244043031,0
+VTN.US,D,20080710,000000,8.01867,8.08114,8.00779,8.07521,13158.759204289,0
+VTN.US,D,20080711,000000,7.97794,8.06829,7.76768,8.05772,18359.342004816,0
+VTN.US,D,20080714,000000,8.08559,8.08559,7.99711,7.99711,6933.436007549,0
+VTN.US,D,20080715,000000,8.0506,8.0506,7.80851,7.83173,57515.957263089,0
+VTN.US,D,20080716,000000,7.82531,7.82531,7.74563,7.7571,11052.629386998,0
+VTN.US,D,20080717,000000,7.75186,7.83173,7.72033,7.78014,27157.137884252,0
+VTN.US,D,20080718,000000,7.79822,7.82076,7.78014,7.82076,9061.8207988947,0
+VTN.US,D,20080721,000000,7.79822,7.83173,7.76768,7.80336,21760.306676158,0
+VTN.US,D,20080722,000000,7.82076,7.83648,7.78014,7.80851,21000.602789133,0
+VTN.US,D,20080723,000000,7.84775,7.84775,7.80851,7.83173,7528.2507686285,0
+VTN.US,D,20080724,000000,7.81552,7.84775,7.72033,7.7571,15810.135885903,0
+VTN.US,D,20080725,000000,7.76768,7.76768,7.67377,7.71459,20376.451925892,0
+VTN.US,D,20080728,000000,7.72992,7.76214,7.70895,7.72576,18834.789177787,0
+VTN.US,D,20080729,000000,7.76214,7.7735,7.72992,7.75186,8180.7261443024,0
+VTN.US,D,20080730,000000,7.69639,7.74109,7.69639,7.72992,22777.965944263,0
+VTN.US,D,20080731,000000,7.7571,7.76768,7.69639,7.70895,30877.764910187,0
+VTN.US,D,20080801,000000,7.70332,7.74563,7.67377,7.74563,27703.396338305,0
+VTN.US,D,20080804,000000,7.72033,7.76768,7.71459,7.73486,9180.1767972727,0
+VTN.US,D,20080805,000000,7.7735,7.78755,7.69155,7.70332,61914.349407943,0
+VTN.US,D,20080806,000000,7.67377,7.70895,7.66438,7.69155,19477.148656163,0
+VTN.US,D,20080807,000000,7.66832,7.73486,7.66438,7.70895,25117.772989122,0
+VTN.US,D,20080808,000000,7.71459,7.74563,7.70895,7.72992,5580.940538904,0
+VTN.US,D,20080811,000000,7.72033,7.74563,7.69155,7.70895,12037.917783752,0
+VTN.US,D,20080812,000000,7.70895,7.72033,7.70332,7.71459,8036.0688129515,0
+VTN.US,D,20080813,000000,7.67979,7.72033,7.67979,7.72033,23911.958031287,0
+VTN.US,D,20080814,000000,7.67377,7.70332,7.64153,7.67377,33385.495850181,0
+VTN.US,D,20080815,000000,7.64846,7.65765,7.61732,7.6536,25396.971754527,0
+VTN.US,D,20080818,000000,7.64153,7.6536,7.61129,7.63571,30637.006554513,0
+VTN.US,D,20080819,000000,7.62326,7.62326,7.60545,7.62326,5171.2466983645,0
+VTN.US,D,20080820,000000,7.63007,7.63571,7.58776,7.63007,7833.750867006,0
+VTN.US,D,20080821,000000,7.62326,7.6536,7.62326,7.64846,11794.124658887,0
+VTN.US,D,20080822,000000,7.64846,7.6536,7.59349,7.6536,12349.487420507,0
+VTN.US,D,20080825,000000,7.59903,7.67979,7.59903,7.64153,13738.400119423,0
+VTN.US,D,20080826,000000,7.70332,7.83648,7.66438,7.76768,23549.808908045,0
+VTN.US,D,20080827,000000,7.74109,7.79822,7.74109,7.76214,19609.666910759,0
+VTN.US,D,20080828,000000,7.7735,7.82531,7.76214,7.79822,22602.96092102,0
+VTN.US,D,20080829,000000,7.82531,7.82531,7.79822,7.80851,11757.707428617,0
+VTN.US,D,20080902,000000,7.80336,7.83648,7.79822,7.83648,11964.071733481,0
+VTN.US,D,20080903,000000,7.79822,7.8941,7.78755,7.84775,34239.27758207,0
+VTN.US,D,20080904,000000,7.84775,7.89994,7.84212,7.89994,33746.633383693,0
+VTN.US,D,20080905,000000,7.88808,7.88808,7.84212,7.88077,16457.553312929,0
+VTN.US,D,20080908,000000,8.0506,8.0506,7.85754,7.87523,24491.598946421,0
+VTN.US,D,20080909,000000,7.86366,7.8688,7.76214,7.82076,34459.804143151,0
+VTN.US,D,20080910,000000,7.80851,7.82076,7.76214,7.81552,23654.002650207,0
+VTN.US,D,20080911,000000,7.74563,7.78014,7.70895,7.74563,18705.305692383,0
+VTN.US,D,20080912,000000,7.74563,7.74563,7.64846,7.69155,36885.596315036,0
+VTN.US,D,20080915,000000,7.65765,7.65765,7.59903,7.63571,24594.781098854,0
+VTN.US,D,20080916,000000,7.59903,7.59903,7.40962,7.45461,55227.741294446,0
+VTN.US,D,20080917,000000,7.47803,7.58212,7.12898,7.24335,69478.005817111,0
+VTN.US,D,20080918,000000,7.13412,7.13412,6.5569,6.73653,78842.291945194,0
+VTN.US,D,20080919,000000,6.80434,7.07954,6.80434,7.07954,43268.727509614,0
+VTN.US,D,20080922,000000,7.12898,7.13412,6.80434,6.80434,15854.645834012,0
+VTN.US,D,20080923,000000,6.78803,6.87106,6.7645,6.7645,44513.994466907,0
+VTN.US,D,20080924,000000,6.7645,6.79277,6.61325,6.64093,54603.590431205,0
+VTN.US,D,20080925,000000,6.70834,6.77013,6.64093,6.7645,52531.854664724,0
+VTN.US,D,20080926,000000,6.73653,6.77013,6.34368,6.6352,80503.322281407,0
+VTN.US,D,20080929,000000,6.70834,6.70834,5.86641,5.95063,77627.372679792,0
+VTN.US,D,20080930,000000,6.16416,6.17533,5.87185,6.07411,97388.77805001,0
+VTN.US,D,20081001,000000,6.15863,6.34368,6.07411,6.28713,42965.250590696,0
+VTN.US,D,20081002,000000,6.1864,6.38283,6.1864,6.35485,44559.516004745,0
+VTN.US,D,20081003,000000,6.33804,6.33804,6.19816,6.19816,33192.282211802,0
+VTN.US,D,20081006,000000,6.19816,6.19816,5.61384,5.71497,86140.911845175,0
+VTN.US,D,20081007,000000,5.77091,5.81056,5.5909,5.5909,89980.906459219,0
+VTN.US,D,20081008,000000,5.24313,5.36116,5.21536,5.22622,55067.91011715,0
+VTN.US,D,20081009,000000,5.16998,5.32182,4.83872,4.88399,60189.588918758,0
+VTN.US,D,20081010,000000,4.28366,4.7714,4.23848,4.62569,157261.73938336,0
+VTN.US,D,20081013,000000,4.7714,5.45082,4.63706,5.09149,119830.896204,0
+VTN.US,D,20081014,000000,5.09149,5.55779,5.09149,5.47929,51889.495186347,0
+VTN.US,D,20081015,000000,5.47929,5.5909,5.41751,5.41751,50540.034486892,0
+VTN.US,D,20081016,000000,5.41751,5.58606,5.22622,5.36116,58647.926170654,0
+VTN.US,D,20081017,000000,5.16494,5.36116,5.01883,5.09149,82237.187078158,0
+VTN.US,D,20081020,000000,5.10909,5.42819,5.10909,5.42819,89183.773752194,0
+VTN.US,D,20081021,000000,5.49067,5.77665,5.49067,5.77665,39380.176588542,0
+VTN.US,D,20081022,000000,5.82736,6.00698,5.61384,5.75451,64924.84044361,0
+VTN.US,D,20081023,000000,5.86641,5.97851,5.65912,5.84417,74621.939592773,0
+VTN.US,D,20081024,000000,5.83833,5.98464,5.75451,5.92256,80507.368640325,0
+VTN.US,D,20081027,000000,5.97851,6.02388,5.92819,6.02388,5608.2534616066,0
+VTN.US,D,20081028,000000,6.428,6.428,6.06333,6.19816,32637.931039912,0
+VTN.US,D,20081029,000000,6.25392,6.45587,6.09111,6.28713,17053.379663738,0
+VTN.US,D,20081030,000000,6.28713,6.28713,6.09111,6.09644,59370.201237679,0
+VTN.US,D,20081031,000000,6.09644,6.20864,5.94539,6.06333,86366.496354904,0
+VTN.US,D,20081103,000000,6.11918,6.33804,6.02922,6.08547,48825.389895005,0
+VTN.US,D,20081104,000000,6.11918,6.11918,5.97851,6.11918,9944.9386329463,0
+VTN.US,D,20081105,000000,6.11918,6.41673,6.11918,6.19194,49702.438190678,0
+VTN.US,D,20081106,000000,6.17533,6.51203,6.09111,6.18096,39324.539153408,0
+VTN.US,D,20081107,000000,6.11918,6.45053,6.11918,6.11918,63391.270413344,0
+VTN.US,D,20081110,000000,6.20271,6.23128,6.06847,6.14152,34933.228136663,0
+VTN.US,D,20081111,000000,6.23128,6.23128,5.90546,5.92819,73570.897863587,0
+VTN.US,D,20081112,000000,5.85553,5.86641,5.46239,5.50134,59804.173231732,0
+VTN.US,D,20081113,000000,5.09149,5.58606,5.09149,5.52378,108131.86097971,0
+VTN.US,D,20081114,000000,5.46793,5.7203,5.41751,5.63677,36184.564632336,0
+VTN.US,D,20081117,000000,5.55215,5.62511,5.06895,5.53584,67780.558250629,0
+VTN.US,D,20081118,000000,5.53584,5.53584,5.39497,5.40071,40325.001396109,0
+VTN.US,D,20081119,000000,5.38934,5.38934,5.1419,5.29968,95399.992641366,0
+VTN.US,D,20081120,000000,5.14794,5.40071,4.96289,5.14794,123510.04805102,0
+VTN.US,D,20081121,000000,5.1419,5.18145,4.95181,5.00202,57003.081270117,0
+VTN.US,D,20081124,000000,5.22099,5.22099,4.69914,5.00776,94333.777066234,0
+VTN.US,D,20081125,000000,5.08042,5.08635,4.96289,5.08635,57715.240439845,0
+VTN.US,D,20081126,000000,5.10286,5.10286,4.96289,4.96841,87042.238294362,0
+VTN.US,D,20081128,000000,5.03544,5.05215,4.94568,5.0134,23069.303786425,0
+VTN.US,D,20081201,000000,4.94568,5.19291,4.78286,4.7886,107344.84416998,0
+VTN.US,D,20081202,000000,4.80027,4.85612,4.7714,4.84475,40995.685386918,0
+VTN.US,D,20081203,000000,4.76063,4.84475,4.71604,4.83388,83497.627881399,0
+VTN.US,D,20081204,000000,4.83388,4.83388,4.71604,4.72128,41164.620871782,0
+VTN.US,D,20081205,000000,4.69291,4.78286,4.52505,4.58635,25723.715237228,0
+VTN.US,D,20081208,000000,4.63162,4.72128,4.63162,4.68797,49425.262604732,0
+VTN.US,D,20081209,000000,4.51299,4.61482,4.44587,4.44587,77188.34273709,0
+VTN.US,D,20081210,000000,4.44587,4.46841,4.35108,4.40682,45515.468299338,0
+VTN.US,D,20081211,000000,4.29433,4.37875,4.23235,4.23848,157978.95650174,0
+VTN.US,D,20081212,000000,4.11511,4.2107,4.01369,4.1767,133298.19027586,0
+VTN.US,D,20081215,000000,4.18184,4.18184,4.02535,4.10384,180177.28153087,0
+VTN.US,D,20081216,000000,4.0984,4.10384,4.04186,4.10384,70145.655038731,0
+VTN.US,D,20081217,000000,4.04769,4.40682,4.04769,4.40139,137641.95657531,0
+VTN.US,D,20081218,000000,4.40682,4.49619,4.36195,4.48008,117167.38044564,0
+VTN.US,D,20081219,000000,4.42966,4.68224,4.42966,4.67611,135634.96255153,0
+VTN.US,D,20081222,000000,4.71604,4.76063,4.6423,4.76063,125052.72238885,0
+VTN.US,D,20081223,000000,4.76606,4.76606,4.6423,4.71032,72817.26351494,0
+VTN.US,D,20081224,000000,4.71604,4.76063,4.68224,4.72128,65695.671817662,0
+VTN.US,D,20081226,000000,4.76063,4.98572,4.71032,4.9176,362045.94108984,0
+VTN.US,D,20081229,000000,4.87816,4.92294,4.71604,4.73799,85906.223027878,0
+VTN.US,D,20081230,000000,4.76606,4.96841,4.72128,4.96841,64267.307119288,0
+VTN.US,D,20081231,000000,4.98572,4.99116,4.82795,4.95181,97593.119175414,0
+VTN.US,D,20090102,000000,4.935,5.28831,4.935,5.27714,66651.624112254,0
+VTN.US,D,20090105,000000,5.27161,5.47929,5.24936,5.44588,74977.007587907,0
+VTN.US,D,20090106,000000,5.44588,5.68649,5.44588,5.61947,98857.606337573,0
+VTN.US,D,20090107,000000,5.61384,5.64181,5.55779,5.574,48877.992560951,0
+VTN.US,D,20090108,000000,5.59694,5.80452,5.59694,5.70943,58188.664433357,0
+VTN.US,D,20090109,000000,5.75994,5.98464,5.75994,5.962,79722.375010056,0
+VTN.US,D,20090112,000000,6.03476,6.04078,5.87758,5.98464,57529.107929576,0
+VTN.US,D,20090113,000000,5.95063,6.02388,5.92819,5.97851,50510.698384729,0
+VTN.US,D,20090114,000000,5.90546,5.95597,5.83833,5.88322,90770.958038136,0
+VTN.US,D,20090115,000000,5.88322,5.90546,5.77091,5.90012,26413.619432902,0
+VTN.US,D,20090116,000000,5.83833,5.95597,5.80452,5.95063,69539.712790625,0
+VTN.US,D,20090120,000000,6.07411,6.11354,5.87185,5.94539,58286.78863714,0
+VTN.US,D,20090121,000000,5.99551,5.99551,5.93413,5.99037,30921.263268566,0
+VTN.US,D,20090122,000000,6.00698,6.10218,5.93413,5.93413,22020.285236698,0
+VTN.US,D,20090123,000000,5.78219,5.88934,5.71497,5.8327,36780.390983144,0
+VTN.US,D,20090126,000000,5.84417,5.85553,5.74838,5.78782,73530.434274398,0
+VTN.US,D,20090127,000000,5.88934,5.93413,5.84931,5.92819,73815.702578181,0
+VTN.US,D,20090128,000000,6.04078,6.20271,6.03476,6.14705,60162.275996055,0
+VTN.US,D,20090129,000000,6.06333,6.14705,6.02922,6.06847,14493.046057799,0
+VTN.US,D,20090130,000000,6.17533,6.17533,6.06333,6.15259,28843.457963707,0
+VTN.US,D,20090202,000000,6.17533,6.39963,6.09644,6.20864,47076.351252307,0
+VTN.US,D,20090203,000000,6.29889,6.29889,6.11918,6.14152,21988.925955076,0
+VTN.US,D,20090204,000000,6.14152,6.19816,6.08547,6.10218,32958.604984236,0
+VTN.US,D,20090205,000000,6.04612,6.1695,6.01212,6.16416,58273.637970655,0
+VTN.US,D,20090206,000000,6.1695,6.33804,6.13035,6.33804,30791.77978316,0
+VTN.US,D,20090209,000000,6.33804,6.36058,6.3154,6.36058,14170.348934017,0
+VTN.US,D,20090210,000000,6.37195,6.48405,6.30423,6.38856,39060.51423395,0
+VTN.US,D,20090211,000000,6.4109,6.62946,6.39963,6.51203,45439.599069607,0
+VTN.US,D,20090212,000000,6.428,6.56294,6.428,6.45587,24454.170126421,0
+VTN.US,D,20090213,000000,6.45587,6.45587,6.40546,6.40546,14027.714782125,0
+VTN.US,D,20090217,000000,6.25392,6.41673,6.17533,6.17533,64791.310599285,0
+VTN.US,D,20090218,000000,6.25946,6.28713,6.13618,6.13618,27282.575010738,0
+VTN.US,D,20090219,000000,6.1695,6.17533,6.03476,6.11354,58364.68104633,0
+VTN.US,D,20090220,000000,5.92819,6.06847,5.87185,5.97851,28058.464333438,0
+VTN.US,D,20090223,000000,5.86067,6.00698,5.86067,6.00698,45840.18860258,0
+VTN.US,D,20090224,000000,6.1695,6.28713,5.95063,6.28713,57552.374493359,0
+VTN.US,D,20090225,000000,6.32678,6.33804,6.23701,6.33804,21197.86278643,0
+VTN.US,D,20090226,000000,6.41673,6.42236,6.34368,6.42236,21372.867809673,0
+VTN.US,D,20090227,000000,6.46764,6.46764,6.34368,6.46121,24796.087455068,0
+VTN.US,D,20090302,000000,6.48405,6.48405,6.28713,6.34368,43330.434483127,0
+VTN.US,D,20090303,000000,6.34368,6.34368,6.10811,6.28209,30252.602457217,0
+VTN.US,D,20090304,000000,6.32134,6.42236,6.27102,6.36592,36091.498377201,0
+VTN.US,D,20090305,000000,6.20864,6.24828,6.04078,6.09644,37970.020505304,0
+VTN.US,D,20090306,000000,6.04078,6.09111,5.96784,5.96784,11995.431015104,0
+VTN.US,D,20090309,000000,5.89498,5.94539,5.85553,5.94539,23464.835370749,0
+VTN.US,D,20090310,000000,5.96784,6.09111,5.93937,6.07963,25625.591033445,0
+VTN.US,D,20090311,000000,5.97288,6.03476,5.85553,5.89498,53627.406342019,0
+VTN.US,D,20090312,000000,5.88322,6.06333,5.88322,5.96784,21806.839803725,0
+VTN.US,D,20090313,000000,5.91198,6.00698,5.83833,5.85553,50257.800952297,0
+VTN.US,D,20090316,000000,5.89498,6.02388,5.86641,5.99037,23908.923262098,0
+VTN.US,D,20090317,000000,5.99037,5.99037,5.86641,5.87758,29142.888523706,0
+VTN.US,D,20090318,000000,5.86641,5.95063,5.86641,5.93937,18226.823750221,0
+VTN.US,D,20090319,000000,6.05176,6.12472,5.90546,5.91693,31716.372796131,0
+VTN.US,D,20090320,000000,6.06847,6.06847,5.95063,6.02388,11052.629386998,0
+VTN.US,D,20090323,000000,6.12472,6.36058,6.06847,6.22001,49297.802298787,0
+VTN.US,D,20090324,000000,6.17533,6.48405,6.08547,6.28713,36960.453955036,0
+VTN.US,D,20090325,000000,6.37719,6.39963,6.28713,6.28713,6063.4688399838,0
+VTN.US,D,20090326,000000,6.36058,6.36058,6.0572,6.16416,59649.400003083,0
+VTN.US,D,20090327,000000,6.16416,6.22001,6.11354,6.11354,27549.634699385,0
+VTN.US,D,20090330,000000,5.99551,6.06847,5.95597,5.98464,35852.763200985,0
+VTN.US,D,20090331,000000,5.962,6.01815,5.90546,6.01815,36651.91908747,0
+VTN.US,D,20090401,000000,5.90012,6.14705,5.88934,6.02388,71954.377475483,0
+VTN.US,D,20090402,000000,6.02388,6.09111,5.99037,6.06333,25233.09421831,0
+VTN.US,D,20090403,000000,6.01212,6.04612,5.99037,6.04078,26706.980454524,0
+VTN.US,D,20090406,000000,5.99037,6.04612,5.97851,6.01815,27229.972344793,0
+VTN.US,D,20090407,000000,5.97288,6.06847,5.94539,6.03476,35434.976642608,0
+VTN.US,D,20090408,000000,6.01212,6.03476,5.95597,6.01212,36376.766680984,0
+VTN.US,D,20090409,000000,6.04078,6.19194,6.04078,6.16416,77888.362830062,0
+VTN.US,D,20090413,000000,6.13618,6.14152,6.10811,6.14152,25115.749809663,0
+VTN.US,D,20090414,000000,6.14152,6.15259,6.11918,6.14705,16720.566642658,0
+VTN.US,D,20090415,000000,6.14705,6.24245,6.10218,6.24245,47044.991970685,0
+VTN.US,D,20090416,000000,6.24828,6.3154,6.20271,6.28209,49035.800558787,0
+VTN.US,D,20090417,000000,6.3154,6.34961,6.28713,6.31007,3198.6467253968,0
+VTN.US,D,20090420,000000,6.35485,6.38856,6.33804,6.35485,27696.315210196,0
+VTN.US,D,20090421,000000,6.39963,6.428,6.29889,6.428,21845.280213455,0
+VTN.US,D,20090422,000000,6.34961,6.47852,6.34961,6.41673,25226.013090202,0
+VTN.US,D,20090423,000000,6.41673,6.51776,6.40546,6.48405,10831.091236187,0
+VTN.US,D,20090424,000000,6.55107,6.55107,6.48405,6.55107,22487.639691832,0
+VTN.US,D,20090427,000000,6.55107,6.55107,6.43324,6.50639,17310.323455088,0
+VTN.US,D,20090428,000000,6.51776,6.53447,6.46121,6.53447,14085.375396719,0
+VTN.US,D,20090429,000000,6.56847,6.56847,6.29889,6.48988,133130.26638073,0
+VTN.US,D,20090430,000000,6.51776,6.56847,6.48988,6.56847,32016.81494586,0
+VTN.US,D,20090501,000000,6.59002,6.6527,6.5569,6.61325,28721.055606409,0
+VTN.US,D,20090504,000000,6.57401,6.59002,6.45587,6.56847,62217.826326861,0
+VTN.US,D,20090505,000000,6.56847,6.57905,6.5406,6.5406,9979.3326837571,0
+VTN.US,D,20090506,000000,6.57905,6.58557,6.56847,6.57401,7628.3981518714,0
+VTN.US,D,20090507,000000,6.58557,6.61325,6.55107,6.55107,18800.395126977,0
+VTN.US,D,20090508,000000,6.60238,6.60791,6.52319,6.58557,19285.958197245,0
+VTN.US,D,20090511,000000,6.54564,6.64093,6.54564,6.57401,12355.556958886,0
+VTN.US,D,20090512,000000,6.65793,6.72466,6.6527,6.65793,67273.751796036,0
+VTN.US,D,20090513,000000,6.68097,6.68097,6.55107,6.59625,7670.88492052,0
+VTN.US,D,20090514,000000,6.59002,6.6527,6.53447,6.64093,16829.818333468,0
+VTN.US,D,20090515,000000,6.72466,6.73079,6.62946,6.6352,20953.058071836,0
+VTN.US,D,20090518,000000,6.70834,6.70834,6.66842,6.70834,12848.201157263,0
+VTN.US,D,20090519,000000,6.67483,6.72466,6.6527,6.72466,36873.45723828,0
+VTN.US,D,20090520,000000,6.7038,6.80434,6.69768,6.80434,27400.931009115,0
+VTN.US,D,20090521,000000,6.80434,6.83805,6.74205,6.80434,32956.581804776,0
+VTN.US,D,20090522,000000,6.78803,6.78803,6.71982,6.71982,9445.2133064612,0
+VTN.US,D,20090526,000000,6.73079,6.77666,6.71982,6.73653,18309.774108059,0
+VTN.US,D,20090527,000000,6.73653,6.7645,6.71982,6.72466,20747.705356701,0
+VTN.US,D,20090528,000000,6.73079,6.75886,6.69204,6.75886,39777.731352326,0
+VTN.US,D,20090529,000000,6.77013,6.77666,6.73653,6.73653,26964.935835604,0
+VTN.US,D,20090601,000000,6.70834,6.7645,6.69768,6.73653,30807.965218836,0
+VTN.US,D,20090602,000000,6.66842,6.7814,6.66842,6.77666,38526.394856653,0
+VTN.US,D,20090603,000000,6.71982,6.7814,6.69204,6.74819,19192.891942111,0
+VTN.US,D,20090604,000000,6.74205,6.77666,6.74205,6.77666,10866.496876727,0
+VTN.US,D,20090605,000000,6.77666,6.79277,6.7645,6.79277,24227.574026962,0
+VTN.US,D,20090608,000000,6.82025,6.82025,6.7645,6.7645,28849.527502084,0
+VTN.US,D,20090609,000000,6.80898,6.82025,6.7814,6.80898,10901.902517267,0
+VTN.US,D,20090610,000000,6.77013,6.80898,6.75886,6.80434,26828.37122209,0
+VTN.US,D,20090611,000000,6.73653,6.82025,6.73079,6.73653,30761.432091269,0
+VTN.US,D,20090612,000000,6.7645,6.79277,6.59625,6.6352,22749.641431831,0
+VTN.US,D,20090615,000000,6.59625,6.59625,6.48405,6.52319,28124.21766587,0
+VTN.US,D,20090616,000000,6.52319,6.6352,6.52319,6.58557,13897.21970699,0
+VTN.US,D,20090617,000000,6.6352,6.6352,6.52319,6.62946,16445.414236172,0
+VTN.US,D,20090618,000000,6.59002,6.67483,6.59002,6.64736,28182.889870195,0
+VTN.US,D,20090619,000000,6.64736,6.7038,6.59002,6.60238,37844.583378818,0
+VTN.US,D,20090622,000000,6.60238,6.60238,6.51203,6.51776,18252.113493465,0
+VTN.US,D,20090623,000000,6.51203,6.52319,6.44451,6.45053,38400.957730168,0
+VTN.US,D,20090624,000000,6.51203,6.57401,6.50086,6.56294,24820.365608583,0
+VTN.US,D,20090625,000000,6.5406,6.58557,6.5406,6.5569,24348.96479453,0
+VTN.US,D,20090626,000000,6.57905,6.59625,6.5569,6.57401,10764.326314026,0
+VTN.US,D,20090629,000000,6.52853,6.70834,6.52853,6.70834,44254.015906368,0
+VTN.US,D,20090630,000000,6.70834,6.75412,6.68097,6.70834,18385.643337789,0
+VTN.US,D,20090701,000000,6.71982,6.77013,6.71458,6.7645,63399.363131181,0
+VTN.US,D,20090702,000000,6.67483,6.74819,6.67483,6.74205,10042.051247,0
+VTN.US,D,20090706,000000,6.74205,6.75886,6.71982,6.71982,16878.374640495,0
+VTN.US,D,20090707,000000,6.73653,6.74205,6.72466,6.73653,9524.1173053799,0
+VTN.US,D,20090708,000000,6.75886,6.77666,6.73079,6.74205,42421.015316103,0
+VTN.US,D,20090709,000000,6.77666,6.77666,6.58557,6.72466,53696.19444364,0
+VTN.US,D,20090710,000000,6.73079,6.7645,6.7038,6.74819,15499.577838877,0
+VTN.US,D,20090713,000000,6.7038,6.94491,6.7038,6.82707,48647.350102572,0
+VTN.US,D,20090714,000000,6.79277,6.79821,6.69204,6.7038,54449.828792287,0
+VTN.US,D,20090715,000000,6.70834,6.7645,6.70834,6.75886,18342.14497941,0
+VTN.US,D,20090716,000000,6.75886,6.75886,6.69204,6.73653,45348.555993932,0
+VTN.US,D,20090717,000000,6.73079,6.82025,6.73079,6.82025,41865.652554482,0
+VTN.US,D,20090720,000000,6.82025,6.87106,6.77666,6.87106,35232.658696662,0
+VTN.US,D,20090721,000000,6.9276,6.95559,6.9276,6.93344,10132.082732946,0
+VTN.US,D,20090722,000000,6.90616,7.17386,6.90616,6.96131,36726.77672747,0
+VTN.US,D,20090723,000000,7.01747,7.12898,6.97249,7.04633,18944.040868598,0
+VTN.US,D,20090724,000000,6.98762,7.16298,6.98762,7.13995,27837.937772358,0
+VTN.US,D,20090727,000000,7.16298,7.16298,7.02786,7.10259,39872.820786921,0
+VTN.US,D,20090728,000000,7.06788,7.20272,7.06165,7.20272,35431.941873419,0
+VTN.US,D,20090729,000000,7.18581,7.32619,7.18581,7.30365,58270.603201466,0
+VTN.US,D,20090730,000000,7.30365,7.42584,7.29673,7.30365,45110.832407446,0
+VTN.US,D,20090731,000000,7.35387,7.35387,7.29081,7.29081,27951.235822087,0
+VTN.US,D,20090803,000000,7.35387,7.35387,7.25235,7.27014,48353.989080952,0
+VTN.US,D,20090804,000000,7.25235,7.30998,7.2479,7.27014,26358.993587497,0
+VTN.US,D,20090805,000000,7.28596,7.35387,7.25235,7.32619,38654.866752329,0
+VTN.US,D,20090806,000000,7.33707,7.39964,7.30365,7.39964,27043.839834522,0
+VTN.US,D,20090807,000000,7.3942,7.46558,7.35387,7.35387,28509.633352896,0
+VTN.US,D,20090810,000000,7.35387,7.44304,7.33163,7.38254,23313.096911289,0
+VTN.US,D,20090811,000000,7.43671,7.53487,7.27617,7.30998,33041.555342074,0
+VTN.US,D,20090812,000000,7.20272,7.38738,7.19699,7.27014,65158.517671176,0
+VTN.US,D,20090813,000000,7.28596,7.39964,7.25788,7.36573,21561.023499401,0
+VTN.US,D,20090814,000000,7.36573,7.39964,7.33707,7.39964,20154.91377508,0
+VTN.US,D,20090817,000000,7.41595,7.41595,7.32619,7.33707,33866.000971801,0
+VTN.US,D,20090818,000000,7.39964,7.46093,7.34863,7.34863,25228.036269662,0
+VTN.US,D,20090819,000000,7.39964,7.46558,7.33707,7.36573,41182.829486917,0
+VTN.US,D,20090820,000000,7.44304,7.44304,7.32619,7.32619,40643.652160972,0
+VTN.US,D,20090821,000000,7.41595,7.41595,7.28033,7.31522,26354.947228578,0
+VTN.US,D,20090824,000000,7.29673,7.39964,7.29673,7.30998,23064.245837776,0
+VTN.US,D,20090825,000000,7.30998,7.44916,7.30998,7.44916,36975.627800982,0
+VTN.US,D,20090826,000000,7.44916,7.46558,7.44304,7.45461,31536.30982424,0
+VTN.US,D,20090827,000000,7.47803,7.48416,7.34269,7.38738,94018.161070559,0
+VTN.US,D,20090828,000000,7.43098,7.63571,7.42129,7.63571,41332.544766916,0
+VTN.US,D,20090831,000000,7.69155,7.70332,7.57254,7.63571,25744.958621553,0
+VTN.US,D,20090901,000000,7.7571,7.76214,7.63571,7.64153,47291.819864738,0
+VTN.US,D,20090902,000000,7.72992,7.72992,7.50551,7.50551,47948.34159933,0
+VTN.US,D,20090903,000000,7.52954,7.67979,7.52954,7.67979,47157.278430684,0
+VTN.US,D,20090904,000000,7.67377,7.72033,7.61732,7.72033,26895.136144252,0
+VTN.US,D,20090908,000000,7.70332,7.80336,7.70332,7.74563,43963.689653936,0
+VTN.US,D,20090909,000000,7.71459,7.76768,7.66438,7.67979,27247.169370197,0
+VTN.US,D,20090910,000000,7.67377,7.79278,7.67377,7.74109,46670.703770686,0
+VTN.US,D,20090911,000000,7.74109,7.85754,7.69155,7.7571,45493.213325284,0
+VTN.US,D,20090914,000000,7.65765,7.83173,7.65765,7.80851,47436.47719609,0
+VTN.US,D,20090915,000000,7.82531,7.87523,7.81552,7.82076,28190.982588033,0
+VTN.US,D,20090916,000000,7.82076,7.91754,7.82076,7.88808,14352.435085367,0
+VTN.US,D,20090917,000000,7.88077,7.96054,7.86366,7.96054,29927.882153974,0
+VTN.US,D,20090918,000000,7.96054,8.05772,7.85754,7.92801,57813.364643629,0
+VTN.US,D,20090921,000000,7.92801,8.01867,7.91754,7.99711,33435.063746937,0
+VTN.US,D,20090922,000000,8.04299,8.05772,7.96054,8.04299,45997.996600417,0
+VTN.US,D,20090923,000000,8.0245,8.14154,8.0245,8.11485,21513.478782104,0
+VTN.US,D,20090924,000000,8.04299,8.18809,8.01313,8.03607,46002.042959337,0
+VTN.US,D,20090925,000000,8.04299,8.08559,8.03607,8.07521,35434.976642608,0
+VTN.US,D,20090928,000000,8.16675,8.25424,8.13531,8.205,26107.107744796,0
+VTN.US,D,20090929,000000,8.21103,8.27648,8.0506,8.12434,88580.866273277,0
+VTN.US,D,20090930,000000,8.20006,8.20006,8.10497,8.12968,30317.344199918,0
+VTN.US,D,20091001,000000,8.15618,8.15618,8.07521,8.13531,41746.284966375,0
+VTN.US,D,20091002,000000,8.14569,8.17416,8.12434,8.17416,39683.653507461,0
+VTN.US,D,20091005,000000,8.15084,8.25988,8.15084,8.24811,84156.17279545,0
+VTN.US,D,20091006,000000,8.30899,8.34143,8.27648,8.32037,63782.755638748,0
+VTN.US,D,20091007,000000,8.27094,8.32037,8.24811,8.25424,40988.604258809,0
+VTN.US,D,20091008,000000,8.29437,8.29437,8.19493,8.19493,43537.810377721,0
+VTN.US,D,20091009,000000,8.16052,8.18809,7.99276,7.99276,49321.068862571,0
+VTN.US,D,20091012,000000,7.93395,7.96054,7.57254,7.61129,87384.15562301,0
+VTN.US,D,20091013,000000,7.61732,7.92801,7.61732,7.88077,47086.467149603,0
+VTN.US,D,20091014,000000,7.8521,7.8521,7.69639,7.70332,29508.072416137,0
+VTN.US,D,20091015,000000,7.64153,7.72033,7.44916,7.68652,65430.635308474,0
+VTN.US,D,20091016,000000,7.6536,7.69155,7.56165,7.64846,43240.402997182,0
+VTN.US,D,20091019,000000,7.66438,7.71459,7.66438,7.71459,33876.116869099,0
+VTN.US,D,20091020,000000,7.71459,7.91754,7.71459,7.8688,51503.067909592,0
+VTN.US,D,20091021,000000,7.8688,7.93969,7.84775,7.87523,29368.473033435,0
+VTN.US,D,20091022,000000,7.82531,7.97359,7.82531,7.92446,23559.924805342,0
+VTN.US,D,20091023,000000,7.93395,7.99711,7.92801,7.92801,50322.542695001,0
+VTN.US,D,20091026,000000,7.92801,8.03072,7.89994,7.93969,33302.545492344,0
+VTN.US,D,20091027,000000,7.97359,8.00167,7.94956,7.97359,22079.969030752,0
+VTN.US,D,20091028,000000,7.99711,8.01313,7.92446,7.92446,17103.959150224,0
+VTN.US,D,20091029,000000,7.8941,8.01867,7.8941,8.01313,16707.415976171,0
+VTN.US,D,20091030,000000,8.12968,8.12968,7.91754,8.07521,16129.798240497,0
+VTN.US,D,20091102,000000,8.07521,8.15618,7.98614,8.00779,37039.357953955,0
+VTN.US,D,20091103,000000,7.89994,7.96696,7.89994,7.91754,41916.232040969,0
+VTN.US,D,20091104,000000,7.88077,7.91754,7.83173,7.88808,26841.521888577,0
+VTN.US,D,20091105,000000,7.88808,7.88808,7.79278,7.79278,13217.431408614,0
+VTN.US,D,20091106,000000,7.82531,7.83173,7.79278,7.80851,13468.305661585,0
+VTN.US,D,20091109,000000,7.80851,7.83173,7.76214,7.82531,32347.604787481,0
+VTN.US,D,20091110,000000,7.81552,7.8521,7.79822,7.83173,22570.590049669,0
+VTN.US,D,20091111,000000,7.89994,7.89994,7.83173,7.83173,12419.287111859,0
+VTN.US,D,20091112,000000,7.82076,7.86366,7.79822,7.79822,35752.615817742,0
+VTN.US,D,20091113,000000,7.79822,7.79822,7.72992,7.76214,6815.080009171,0
+VTN.US,D,20091116,000000,7.74109,7.84212,7.74109,7.84212,28665.418171274,0
+VTN.US,D,20091117,000000,7.85754,7.85754,7.78755,7.80336,11676.780250239,0
+VTN.US,D,20091118,000000,7.75186,7.89994,7.75186,7.83173,32223.179250724,0
+VTN.US,D,20091119,000000,7.84775,7.84775,7.74563,7.78755,42585.904442048,0
+VTN.US,D,20091120,000000,7.74563,7.79822,7.74563,7.79822,18207.603545356,0
+VTN.US,D,20091123,000000,7.82531,7.85754,7.82531,7.84775,25170.375655067,0
+VTN.US,D,20091124,000000,7.84775,7.88077,7.82531,7.8688,42421.015316103,0
+VTN.US,D,20091125,000000,7.88077,7.91181,7.8688,7.88808,8664.266035112,0
+VTN.US,D,20091127,000000,7.88077,7.93969,7.85754,7.93395,12108.729064833,0
+VTN.US,D,20091130,000000,7.9814,7.99711,7.8688,7.90687,16433.275159415,0
+VTN.US,D,20091201,000000,7.8688,7.91754,7.81552,7.91754,37345.869642062,0
+VTN.US,D,20091202,000000,7.86366,7.95639,7.86366,7.91754,46027.332702579,0
+VTN.US,D,20091203,000000,7.8688,7.95639,7.8688,7.94956,27417.116444792,0
+VTN.US,D,20091204,000000,8.00167,8.00167,7.92801,7.96696,21069.390890755,0
+VTN.US,D,20091207,000000,7.99711,7.99711,7.8941,7.97359,23807.764289125,0
+VTN.US,D,20091208,000000,7.92801,7.96054,7.88077,7.92446,27541.541981548,0
+VTN.US,D,20091209,000000,7.94472,7.99276,7.93969,7.96054,33647.49759018,0
+VTN.US,D,20091210,000000,7.95639,8.07521,7.95639,8.05772,27786.346696142,0
+VTN.US,D,20091211,000000,8.00779,8.00779,7.8941,7.93395,30276.88061073,0
+VTN.US,D,20091214,000000,7.89994,7.92801,7.83648,7.8941,46803.22202528,0
+VTN.US,D,20091215,000000,7.84775,7.85754,7.78014,7.78014,66650.612522524,0
+VTN.US,D,20091216,000000,7.80851,7.81552,7.74563,7.79822,54116.004181477,0
+VTN.US,D,20091217,000000,7.80851,7.84775,7.78755,7.83173,34386.969682611,0
+VTN.US,D,20091218,000000,7.80851,7.81552,7.7571,7.81552,33591.860155045,0
+VTN.US,D,20091221,000000,7.76768,7.83173,7.76768,7.83173,22132.571696697,0
+VTN.US,D,20091222,000000,7.80851,7.88077,7.80851,7.87523,32774.495653426,0
+VTN.US,D,20091223,000000,7.88808,7.93969,7.85754,7.92446,36767.240316658,0
+VTN.US,D,20091224,000000,7.90687,7.90687,7.8688,7.88808,4273.9666080967,0
+VTN.US,D,20091228,000000,7.91754,7.93969,7.90687,7.93969,22884.182865885,0
+VTN.US,D,20091229,000000,7.94956,7.96696,7.92446,7.92801,29698.251285326,0
+VTN.US,D,20091230,000000,7.88808,7.93969,7.88808,7.91754,9399.6917686234,0
+VTN.US,D,20091231,000000,8.01313,8.01313,7.93969,7.99711,27249.192549657,0
+VTN.US,D,20100104,000000,7.96054,8.06829,7.95639,8.0506,12244.282088615,0
+VTN.US,D,20100105,000000,7.99276,7.99711,7.88808,7.99711,30765.478450188,0
+VTN.US,D,20100106,000000,7.99711,7.99711,7.95639,7.96696,16740.798437252,0
+VTN.US,D,20100107,000000,7.92801,7.94472,7.92446,7.94472,17641.113296709,0
+VTN.US,D,20100108,000000,7.94472,7.95639,7.92446,7.95639,24007.047465882,0
+VTN.US,D,20100111,000000,7.91754,7.9814,7.91754,7.9814,35269.075926932,0
+VTN.US,D,20100112,000000,7.9814,8.06395,7.92446,8.04299,25664.031443174,0
+VTN.US,D,20100113,000000,7.99276,8.00167,7.91754,7.97794,35389.455104769,0
+VTN.US,D,20100114,000000,7.9814,7.9814,7.92801,7.96054,15854.645834012,0
+VTN.US,D,20100115,000000,7.97359,8.0928,7.97359,8.08559,28270.898176681,0
+VTN.US,D,20100119,000000,8.06395,8.17416,8.05772,8.17081,34275.694812341,0
+VTN.US,D,20100120,000000,8.17416,8.17416,8.06829,8.10497,22890.252404263,0
+VTN.US,D,20100121,000000,8.03607,8.0928,8.01313,8.0245,26500.616149659,0
+VTN.US,D,20100122,000000,8.0506,8.08559,7.99711,8.07521,12681.288851858,0
+VTN.US,D,20100125,000000,8.05772,8.15084,8.05772,8.14569,23759.207982098,0
+VTN.US,D,20100126,000000,8.16052,8.25424,8.16052,8.18128,23775.393417775,0
+VTN.US,D,20100127,000000,8.23693,8.33154,8.21836,8.30899,60526.448298757,0
+VTN.US,D,20100128,000000,8.34726,8.34726,8.23693,8.23693,19977.885572378,0
+VTN.US,D,20100129,000000,8.33154,8.33708,8.0928,8.12434,35501.741564769,0
+VTN.US,D,20100201,000000,8.14569,8.15084,8.06829,8.11485,30271.822662081,0
+VTN.US,D,20100202,000000,8.05772,8.12,8.05772,8.11485,11888.202503752,0
+VTN.US,D,20100203,000000,8.12,8.27648,8.12,8.12434,33304.568671803,0
+VTN.US,D,20100204,000000,8.09864,8.21836,8.09864,8.14154,19575.272859948,0
+VTN.US,D,20100205,000000,8.09864,8.21836,8.06829,8.11485,20629.349358323,0
+VTN.US,D,20100208,000000,8.16675,8.16675,8.01867,8.03607,39775.708172866,0
+VTN.US,D,20100209,000000,8.05772,8.08114,8.0506,8.0506,34566.021064772,0
+VTN.US,D,20100210,000000,8.03072,8.0506,7.99276,7.99276,25870.395748038,0
+VTN.US,D,20100211,000000,8.01313,8.03072,7.97794,7.99711,17076.646227522,0
+VTN.US,D,20100212,000000,7.99711,7.99711,7.93395,7.93395,35803.195304229,0
+VTN.US,D,20100216,000000,7.96054,7.99711,7.93969,7.93969,40022.536066919,0
+VTN.US,D,20100217,000000,7.93969,7.98614,7.88808,7.93969,65588.443306311,0
+VTN.US,D,20100218,000000,7.91754,7.96054,7.8688,7.89994,37023.172518279,0
+VTN.US,D,20100219,000000,7.91181,7.93395,7.81552,7.82076,75933.971472229,0
+VTN.US,D,20100222,000000,7.82531,7.82531,7.70895,7.78014,90816.479575974,0
+VTN.US,D,20100223,000000,7.72033,7.81552,7.70895,7.74563,75725.583987905,0
+VTN.US,D,20100224,000000,7.76214,7.84775,7.72992,7.82531,31706.256898834,0
+VTN.US,D,20100225,000000,7.84775,7.93395,7.84775,7.91181,55813.451747959,0
+VTN.US,D,20100226,000000,7.96696,8.00167,7.91181,7.98614,41476.190508538,0
+VTN.US,D,20100301,000000,7.99276,8.05772,7.99276,8.05772,25901.755029661,0
+VTN.US,D,20100302,000000,8.03072,8.10497,7.99276,8.00779,44714.289233394,0
+VTN.US,D,20100303,000000,8.00167,8.03072,7.9814,7.99711,31204.508392889,0
+VTN.US,D,20100304,000000,8.00779,8.01313,7.97359,7.97359,50355.925156081,0
+VTN.US,D,20100305,000000,7.96696,7.99276,7.91754,7.98614,24766.751352906,0
+VTN.US,D,20100308,000000,8.00779,8.0506,7.98614,8.00167,48259.911236087,0
+VTN.US,D,20100309,000000,8.01867,8.01867,7.96696,8.01313,42530.267006913,0
+VTN.US,D,20100310,000000,8.01867,8.0245,7.98614,8.0245,35277.16864477,0
+VTN.US,D,20100311,000000,7.97794,7.99711,7.85754,7.91181,48676.686204734,0
+VTN.US,D,20100312,000000,7.90687,7.92801,7.83648,7.88808,60272.539276595,0
+VTN.US,D,20100315,000000,7.91181,7.96054,7.8521,7.91754,65393.206488473,0
+VTN.US,D,20100316,000000,7.91181,7.94956,7.91181,7.94956,15671.548092931,0
+VTN.US,D,20100317,000000,7.94956,7.97794,7.94472,7.97359,47293.843044198,0
+VTN.US,D,20100318,000000,7.97359,7.99711,7.96696,7.98614,89782.634872192,0
+VTN.US,D,20100319,000000,7.9814,7.9814,7.93969,7.96054,36027.768224228,0
+VTN.US,D,20100322,000000,7.94956,7.99276,7.94956,7.99276,25555.791342094,0
+VTN.US,D,20100323,000000,7.99711,8.03607,7.97794,7.99276,51430.233449052,0
+VTN.US,D,20100324,000000,8.01313,8.01313,7.95639,7.97359,101110.41666567,0
+VTN.US,D,20100325,000000,8.01313,8.01313,7.94956,7.94956,21257.546580483,0
+VTN.US,D,20100326,000000,8.00779,8.00779,7.89994,7.96054,50526.883820405,0
+VTN.US,D,20100329,000000,7.98614,8.03072,7.95639,7.99276,45524.572606905,0
+VTN.US,D,20100330,000000,7.99276,7.99276,7.91754,7.96054,53865.129928504,0
+VTN.US,D,20100331,000000,7.96696,8.01313,7.96696,7.98614,37312.487180981,0
+VTN.US,D,20100401,000000,8.01867,8.08114,8.00167,8.08114,27603.248955061,0
+VTN.US,D,20100405,000000,8.08114,8.0928,8.03072,8.0506,13447.062277261,0
+VTN.US,D,20100406,000000,8.06829,8.08114,8.0506,8.0506,14030.749551313,0
+VTN.US,D,20100407,000000,8.0928,8.10981,8.06395,8.06395,27679.118184791,0
+VTN.US,D,20100408,000000,8.10981,8.10981,7.92801,8.00779,91427.479772728,0
+VTN.US,D,20100409,000000,8.01867,8.10497,8.00167,8.01313,70347.972984677,0
+VTN.US,D,20100412,000000,8.00779,8.09864,7.99276,8.09864,24510.819151286,0
+VTN.US,D,20100413,000000,8.08114,8.12,8.01867,8.07521,39876.867145839,0
+VTN.US,D,20100414,000000,8.09864,8.14154,8.03607,8.12968,54564.138431745,0
+VTN.US,D,20100415,000000,8.14154,8.16052,8.03072,8.10497,40675.011442593,0
+VTN.US,D,20100416,000000,8.12,8.13531,8.0928,8.10981,20749.72853616,0
+VTN.US,D,20100419,000000,8.10981,8.17416,8.10497,8.11485,41132.250000431,0
+VTN.US,D,20100420,000000,8.0928,8.12968,8.07521,8.08559,19805.915318325,0
+VTN.US,D,20100421,000000,8.08559,8.13531,8.08114,8.08559,50582.52125554,0
+VTN.US,D,20100422,000000,8.10981,8.12434,8.07521,8.08559,35232.658696662,0
+VTN.US,D,20100423,000000,8.12344,8.14065,8.09765,8.1193,28970.918269652,0
+VTN.US,D,20100426,000000,8.12,8.17416,8.12,8.17416,40938.024772323,0
+VTN.US,D,20100427,000000,8.205,8.24811,8.17416,8.20006,31479.660799375,0
+VTN.US,D,20100428,000000,8.21103,8.21103,8.17081,8.20006,24618.047662637,0
+VTN.US,D,20100429,000000,8.21103,8.23001,8.16675,8.23001,28614.838684789,0
+VTN.US,D,20100430,000000,8.25424,8.25424,8.21103,8.21103,26735.304966955,0
+VTN.US,D,20100503,000000,8.24327,8.27094,8.21103,8.23693,30268.787892891,0
+VTN.US,D,20100504,000000,8.21103,8.27648,8.21103,8.24327,22968.144813452,0
+VTN.US,D,20100505,000000,8.21836,8.29437,8.21103,8.29437,39837.415146381,0
+VTN.US,D,20100506,000000,8.29981,8.326,7.96696,8.24811,46510.872593389,0
+VTN.US,D,20100507,000000,8.27648,8.33154,8.205,8.2239,25070.228271825,0
+VTN.US,D,20100510,000000,8.29981,8.29981,8.205,8.2239,22008.146159942,0
+VTN.US,D,20100511,000000,8.24811,8.2656,8.2239,8.2656,18232.893288599,0
+VTN.US,D,20100512,000000,8.2656,8.2656,8.23693,8.23693,13641.287505369,0
+VTN.US,D,20100513,000000,8.17416,8.27648,8.17416,8.25424,23882.621929125,0
+VTN.US,D,20100514,000000,8.23693,8.25988,8.18809,8.20006,26424.746919929,0
+VTN.US,D,20100517,000000,8.205,8.2239,8.0928,8.12968,42382.574906373,0
+VTN.US,D,20100518,000000,8.12,8.205,8.12,8.18809,16407.985416172,0
+VTN.US,D,20100519,000000,8.19493,8.19493,8.14154,8.19493,15166.764817798,0
+VTN.US,D,20100520,000000,8.13531,8.16675,8.04299,8.05772,32962.651343155,0
+VTN.US,D,20100521,000000,8.06395,8.27648,8.03072,8.14569,17877.825293466,0
+VTN.US,D,20100524,000000,8.23001,8.29437,8.17416,8.17416,30232.370662622,0
+VTN.US,D,20100525,000000,8.17416,8.42615,8.01867,8.30317,42231.848036644,0
+VTN.US,D,20100526,000000,8.34726,8.38502,8.205,8.23001,20132.658801026,0
+VTN.US,D,20100527,000000,8.30899,8.32037,8.18809,8.2239,27299.772036143,0
+VTN.US,D,20100528,000000,8.29981,8.29981,8.2239,8.27094,21053.205455078,0
+VTN.US,D,20100601,000000,8.27648,8.326,8.27094,8.30899,12085.462501049,0
+VTN.US,D,20100602,000000,8.31513,8.31513,8.23693,8.23693,11571.574918347,0
+VTN.US,D,20100603,000000,8.23693,8.2656,8.12434,8.15618,30063.435177757,0
+VTN.US,D,20100604,000000,8.14569,8.16052,8.10497,8.14154,26278.066409118,0
+VTN.US,D,20100607,000000,8.10497,8.15618,8.10497,8.15084,36627.640933956,0
+VTN.US,D,20100608,000000,8.17081,8.2239,8.10981,8.16675,66370.40216739,0
+VTN.US,D,20100609,000000,8.17416,8.25424,8.16675,8.21836,29049.822268571,0
+VTN.US,D,20100610,000000,8.24811,8.25424,8.21103,8.21103,21069.390890755,0
+VTN.US,D,20100611,000000,8.17081,8.18809,8.14154,8.17416,27912.795412358,0
+VTN.US,D,20100614,000000,8.19493,8.19493,8.0928,8.0928,58091.551819304,0
+VTN.US,D,20100615,000000,8.08114,8.12968,8.05772,8.06395,34343.471324232,0
+VTN.US,D,20100616,000000,8.07521,8.12434,8.06395,8.08559,20838.748432377,0
+VTN.US,D,20100617,000000,8.12,8.12,8.0506,8.08559,32677.383039372,0
+VTN.US,D,20100618,000000,8.08559,8.11485,8.05772,8.05772,46451.188799335,0
+VTN.US,D,20100621,000000,8.05772,8.12968,8.05772,8.12968,27419.139624251,0
+VTN.US,D,20100622,000000,8.16052,8.16052,8.07521,8.07521,20647.557973459,0
+VTN.US,D,20100623,000000,8.08114,8.12968,8.07521,8.12434,20154.91377508,0
+VTN.US,D,20100624,000000,8.16052,8.19493,8.0928,8.19493,70172.967961433,0
+VTN.US,D,20100625,000000,8.21836,8.25424,8.19493,8.21836,31052.76993343,0
+VTN.US,D,20100628,000000,8.23001,8.28271,8.20006,8.25424,27544.576750737,0
+VTN.US,D,20100629,000000,8.23001,8.25988,8.17081,8.17081,26925.483836144,0
+VTN.US,D,20100630,000000,8.22161,8.27094,8.15163,8.26362,29193.468010192,0
+VTN.US,D,20100701,000000,8.24327,8.28271,8.205,8.28271,30500.441941,0
+VTN.US,D,20100702,000000,8.31513,8.32037,8.25988,8.2656,14779.325951311,0
+VTN.US,D,20100706,000000,8.27648,8.27648,8.23693,8.27094,56658.12917228,0
+VTN.US,D,20100707,000000,8.27648,8.29437,8.27094,8.29437,10306.076166459,0
+VTN.US,D,20100708,000000,8.30899,8.33708,8.28271,8.29437,52310.316513915,0
+VTN.US,D,20100709,000000,8.27648,8.34143,8.25988,8.34143,48447.055336087,0
+VTN.US,D,20100712,000000,8.36495,8.46044,8.36495,8.42615,60764.171885243,0
+VTN.US,D,20100713,000000,8.47211,8.72498,8.39135,8.50552,91144.234648404,0
+VTN.US,D,20100714,000000,8.53835,8.53835,8.41429,8.43909,63549.078411181,0
+VTN.US,D,20100715,000000,8.44947,8.45491,8.37524,8.37524,41517.665687457,0
+VTN.US,D,20100716,000000,8.37029,8.39738,8.31513,8.37524,38532.464395032,0
+VTN.US,D,20100719,000000,8.39738,8.45491,8.39738,8.44947,30277.89220046,0
+VTN.US,D,20100720,000000,8.41923,8.42615,8.36495,8.40954,31155.952085862,0
+VTN.US,D,20100721,000000,8.42615,8.44947,8.3522,8.36041,28062.510692358,0
+VTN.US,D,20100722,000000,8.38502,8.47211,8.36495,8.46044,42971.320129074,0
+VTN.US,D,20100723,000000,8.48338,8.52757,8.37524,8.40212,44421.939801502,0
+VTN.US,D,20100726,000000,8.41429,8.44533,8.36495,8.37029,46395.5513642,0
+VTN.US,D,20100727,000000,8.40954,8.44533,8.36495,8.36495,57783.016951738,0
+VTN.US,D,20100728,000000,8.38502,8.44533,8.38502,8.40212,40916.781387999,0
+VTN.US,D,20100729,000000,8.44533,8.50552,8.44533,8.50098,46276.183776093,0
+VTN.US,D,20100730,000000,8.52321,8.57591,8.39738,8.42615,41872.73368259,0
+VTN.US,D,20100802,000000,8.42615,8.54486,8.40954,8.50552,11405.674202672,0
+VTN.US,D,20100803,000000,8.55989,8.63403,8.46044,8.55989,27733.744030196,0
+VTN.US,D,20100804,000000,8.63403,8.63403,8.54486,8.55989,15417.63907077,0
+VTN.US,D,20100805,000000,8.47211,8.66429,8.47211,8.47696,36181.529863146,0
+VTN.US,D,20100806,000000,8.50552,8.66963,8.44947,8.48338,34223.092146395,0
+VTN.US,D,20100809,000000,8.53329,8.57067,8.49484,8.51095,21599.463909131,0
+VTN.US,D,20100810,000000,8.53835,8.55624,8.51095,8.53329,15977.048191308,0
+VTN.US,D,20100811,000000,8.48338,8.52321,8.47211,8.52321,21353.647604808,0
+VTN.US,D,20100812,000000,8.54486,8.55624,8.51689,8.55624,33770.911537206,0
+VTN.US,D,20100813,000000,8.52757,8.66963,8.49484,8.65865,57087.043217685,0
+VTN.US,D,20100816,000000,8.64688,8.70689,8.64145,8.70689,74901.138358178,0
+VTN.US,D,20100817,000000,8.71341,8.71341,8.5939,8.66429,48992.302200409,0
+VTN.US,D,20100818,000000,8.66429,8.71341,8.66429,8.69246,33326.823645856,0
+VTN.US,D,20100819,000000,8.69246,8.69246,8.58747,8.58747,34986.842392339,0
+VTN.US,D,20100820,000000,8.57067,8.60932,8.57067,8.60398,37896.174455033,0
+VTN.US,D,20100823,000000,8.58322,8.64145,8.5509,8.58747,31648.59628424,0
+VTN.US,D,20100824,000000,8.62237,8.63403,8.58322,8.62237,18511.080464274,0
+VTN.US,D,20100825,000000,8.67585,8.69246,8.62771,8.69246,31316.794852889,0
+VTN.US,D,20100826,000000,8.66429,8.72933,8.65865,8.66429,32398.184273967,0
+VTN.US,D,20100827,000000,8.71875,8.73585,8.68593,8.68593,24965.022939932,0
+VTN.US,D,20100830,000000,8.70689,8.7753,8.65311,8.69246,35623.132332337,0
+VTN.US,D,20100831,000000,8.70876,8.76887,8.69888,8.76402,55492.777803635,0
+VTN.US,D,20100901,000000,8.70689,8.83046,8.70689,8.76027,53566.710958235,0
+VTN.US,D,20100902,000000,8.78142,8.78142,8.72933,8.7753,33748.656563153,0
+VTN.US,D,20100903,000000,8.75375,8.79437,8.71875,8.76689,19488.276143191,0
+VTN.US,D,20100907,000000,8.78142,8.80179,8.76689,8.7753,22411.770462102,0
+VTN.US,D,20100908,000000,8.80792,8.84222,8.76027,8.76027,42031.553270158,0
+VTN.US,D,20100909,000000,8.7753,8.83046,8.70214,8.78776,39472.231253948,0
+VTN.US,D,20100910,000000,8.80179,8.81256,8.71341,8.74257,37402.518666926,0
+VTN.US,D,20100913,000000,8.70214,8.72933,8.57067,8.66429,62906.718932805,0
+VTN.US,D,20100914,000000,8.64145,8.69246,8.63403,8.65865,33997.507636666,0
+VTN.US,D,20100915,000000,8.66963,8.71341,8.57067,8.57067,64049.815327396,0
+VTN.US,D,20100916,000000,8.57067,8.64145,8.57067,8.61465,19343.61881184,0
+VTN.US,D,20100917,000000,8.68237,8.79437,8.68237,8.76027,61261.874032268,0
+VTN.US,D,20100920,000000,8.75375,8.78142,8.71341,8.74257,32236.329917211,0
+VTN.US,D,20100921,000000,8.70689,8.75375,8.67585,8.68237,43372.921251776,0
+VTN.US,D,20100922,000000,8.66963,8.72498,8.65311,8.70689,35017.190084231,0
+VTN.US,D,20100923,000000,8.70214,8.71341,8.68593,8.68593,29103.436524246,0
+VTN.US,D,20100924,000000,8.66429,8.71341,8.64688,8.71341,38818.744288545,0
+VTN.US,D,20100927,000000,8.69611,8.72498,8.69246,8.71875,29223.815702083,0
+VTN.US,D,20100928,000000,8.72498,8.72498,8.67585,8.69246,55708.246416067,0
+VTN.US,D,20100929,000000,8.70689,8.79437,8.68237,8.78142,43220.171202587,0
+VTN.US,D,20100930,000000,8.83293,8.86456,8.72587,8.75562,64102.417993342,0
+VTN.US,D,20101001,000000,8.8192,8.8192,8.70214,8.73585,56092.650513363,0
+VTN.US,D,20101004,000000,8.76689,8.80179,8.74731,8.79437,25080.344169122,0
+VTN.US,D,20101005,000000,8.80792,8.80792,8.68237,8.70214,31995.571561536,0
+VTN.US,D,20101006,000000,8.66429,8.69246,8.66429,8.68593,26999.329886414,0
+VTN.US,D,20101007,000000,8.69611,8.74731,8.69611,8.69611,22973.2027621,0
+VTN.US,D,20101008,000000,8.74257,8.80792,8.66429,8.66429,63092.851443074,0
+VTN.US,D,20101011,000000,8.70214,8.83046,8.64688,8.71341,28946.640116139,0
+VTN.US,D,20101012,000000,8.71341,8.75375,8.70214,8.75048,18969.330611841,0
+VTN.US,D,20101013,000000,8.73585,8.77184,8.72933,8.73585,20787.15735616,0
+VTN.US,D,20101014,000000,8.77184,8.78142,8.74257,8.78142,15503.624197797,0
+VTN.US,D,20101015,000000,8.78142,8.78142,8.69611,8.70214,48401.533798249,0
+VTN.US,D,20101018,000000,8.73585,8.74257,8.66429,8.68237,35162.859005311,0
+VTN.US,D,20101019,000000,8.68237,8.71875,8.64688,8.68237,52263.783386346,0
+VTN.US,D,20101020,000000,8.72933,8.75375,8.65865,8.72933,54410.376792827,0
+VTN.US,D,20101021,000000,8.70214,8.73585,8.70214,8.73585,19510.531117245,0
+VTN.US,D,20101022,000000,8.72498,8.72498,8.64688,8.68237,82873.477018156,0
+VTN.US,D,20101025,000000,8.70214,8.74731,8.68593,8.72933,42893.427719885,0
+VTN.US,D,20101026,000000,8.75375,8.80792,8.75048,8.76689,21972.740519401,0
+VTN.US,D,20101027,000000,8.75048,8.75375,8.70689,8.70689,29165.143497761,0
+VTN.US,D,20101028,000000,8.69611,8.72498,8.69246,8.69246,23429.429730208,0
+VTN.US,D,20101029,000000,8.7233,8.72933,8.66686,8.68237,27925.946078844,0
+VTN.US,D,20101101,000000,8.72933,8.72933,8.67585,8.68237,17089.796894008,0
+VTN.US,D,20101102,000000,8.66429,8.72933,8.66429,8.71341,22373.330052372,0
+VTN.US,D,20101103,000000,8.72498,8.72933,8.66963,8.69611,42025.483731779,0
+VTN.US,D,20101104,000000,8.71341,8.72498,8.68593,8.71875,21215.059811835,0
+VTN.US,D,20101105,000000,8.70214,8.80179,8.70214,8.80179,21753.225548049,0
+VTN.US,D,20101108,000000,8.79437,8.80179,8.71341,8.72933,48635.211025816,0
+VTN.US,D,20101109,000000,8.72498,8.76027,8.63403,8.76027,26252.776665875,0
+VTN.US,D,20101110,000000,8.71875,8.71875,8.48338,8.48338,66443.236627929,0
+VTN.US,D,20101111,000000,8.46044,8.46044,8.06395,8.08114,164879.01004821,0
+VTN.US,D,20101112,000000,8.09864,8.19493,7.95639,8.14569,72401.500136022,0
+VTN.US,D,20101115,000000,8.14154,8.14154,7.96054,7.97359,175135.51831791,0
+VTN.US,D,20101116,000000,7.96054,8.18128,7.79278,8.08114,164683.77323036,0
+VTN.US,D,20101117,000000,8.12968,8.15618,8.00779,8.00779,51742.814675537,0
+VTN.US,D,20101118,000000,8.12434,8.12434,7.97359,8.04299,60245.226353893,0
+VTN.US,D,20101119,000000,8.08559,8.15084,8.0506,8.08114,57382.427418765,0
+VTN.US,D,20101122,000000,8.12968,8.18809,8.08559,8.18809,86014.463128958,0
+VTN.US,D,20101123,000000,8.19493,8.23693,8.15618,8.23693,29211.676625327,0
+VTN.US,D,20101124,000000,8.25988,8.27094,8.13531,8.13531,49820.794189056,0
+VTN.US,D,20101126,000000,8.14154,8.17416,8.11485,8.11485,19594.493064813,0
+VTN.US,D,20101129,000000,8.17081,8.17081,8.11485,8.14154,23528.565523721,0
+VTN.US,D,20101130,000000,8.16932,8.22824,8.13294,8.22824,27064.071629116,0
+VTN.US,D,20101201,000000,8.25424,8.34726,8.15618,8.16675,76977.932073308,0
+VTN.US,D,20101202,000000,8.205,8.25424,8.12434,8.12434,31244.971982078,0
+VTN.US,D,20101203,000000,8.15618,8.21836,8.11485,8.11485,30612.728400999,0
+VTN.US,D,20101206,000000,8.13531,8.14154,8.05772,8.11485,35651.456844769,0
+VTN.US,D,20101207,000000,8.12968,8.23693,7.88077,7.91181,107125.32919864,0
+VTN.US,D,20101208,000000,7.88077,7.94472,7.78755,7.87523,70270.080575488,0
+VTN.US,D,20101209,000000,7.85754,7.93969,7.82531,7.8688,36452.635910713,0
+VTN.US,D,20101210,000000,7.82076,8.01867,7.78014,7.91181,74793.909846826,0
+VTN.US,D,20101213,000000,7.83173,7.84212,7.71459,7.75186,57960.04515444,0
+VTN.US,D,20101214,000000,7.7735,7.7735,7.65765,7.72033,52007.851184725,0
+VTN.US,D,20101215,000000,7.66438,7.73486,7.66438,7.66438,104245.3332381,0
+VTN.US,D,20101216,000000,7.66358,7.97952,7.66358,7.97457,74417.598467368,0
+VTN.US,D,20101217,000000,8.04299,8.25424,8.00167,8.12434,46000.019779877,0
+VTN.US,D,20101220,000000,8.0928,8.0928,7.72992,7.72992,34427.4332718,0
+VTN.US,D,20101221,000000,7.7735,7.84775,7.69155,7.70332,40659.837596647,0
+VTN.US,D,20101222,000000,7.71459,7.76768,7.68652,7.76214,53219.735680939,0
+VTN.US,D,20101223,000000,7.81552,7.81552,7.60545,7.62326,87349.761572198,0
+VTN.US,D,20101227,000000,7.57758,7.66438,7.57758,7.61732,28194.017357222,0
+VTN.US,D,20101228,000000,7.57758,7.6536,7.57758,7.61732,41360.869279349,0
+VTN.US,D,20101229,000000,7.56482,7.61129,7.53883,7.61129,93846.190816506,0
+VTN.US,D,20101230,000000,7.57758,7.69402,7.53883,7.58697,77320.860991684,0
+VTN.US,D,20101231,000000,7.58776,7.66181,7.58143,7.65133,78882.755534383,0
+VTN.US,D,20110103,000000,7.66438,7.67377,7.59349,7.61129,49813.713060948,0
+VTN.US,D,20110104,000000,7.61732,7.66832,7.61732,7.66438,27427.232342089,0
+VTN.US,D,20110105,000000,7.63571,7.70332,7.62326,7.68652,42722.469055561,0
+VTN.US,D,20110106,000000,7.72992,7.72992,7.68652,7.70332,30533.82440208,0
+VTN.US,D,20110107,000000,7.72033,7.73486,7.68652,7.70895,29275.4067783,0
+VTN.US,D,20110110,000000,7.70895,7.70895,7.62326,7.64153,20873.142483187,0
+VTN.US,D,20110111,000000,7.62326,7.70895,7.59903,7.70895,96690.781136498,0
+VTN.US,D,20110112,000000,7.65765,7.65765,7.54772,7.54772,37435.901128008,0
+VTN.US,D,20110113,000000,7.4971,7.4971,7.40468,7.43098,78793.735638168,0
+VTN.US,D,20110114,000000,7.33707,7.38738,7.18581,7.23258,84757.057094909,0
+VTN.US,D,20110118,000000,7.17386,7.27014,7.11355,7.25235,117789.50812941,0
+VTN.US,D,20110119,000000,7.23574,7.25096,7.1096,7.11969,114204.43412727,0
+VTN.US,D,20110120,000000,7.0924,7.26352,6.94491,7.25235,156375.58678012,0
+VTN.US,D,20110121,000000,7.26352,7.41595,7.23258,7.38738,74915.300614394,0
+VTN.US,D,20110124,000000,7.36573,7.55277,7.36573,7.49069,50463.153667432,0
+VTN.US,D,20110125,000000,7.46093,7.58212,7.46093,7.57254,40265.317602054,0
+VTN.US,D,20110126,000000,7.59903,7.69155,7.58776,7.66438,30409.398865324,0
+VTN.US,D,20110127,000000,7.63571,7.66438,7.57254,7.62326,49177.423120949,0
+VTN.US,D,20110128,000000,7.64153,7.67377,7.58776,7.60545,35123.407005852,0
+VTN.US,D,20110131,000000,7.68652,7.68652,7.59349,7.63204,23768.312289667,0
+VTN.US,D,20110201,000000,7.64846,7.67979,7.56651,7.63571,67512.486972251,0
+VTN.US,D,20110202,000000,7.63007,7.64153,7.54772,7.56651,55519.079136608,0
+VTN.US,D,20110203,000000,7.5927,7.5927,7.45925,7.45925,69042.0106436,0
+VTN.US,D,20110204,000000,7.44916,7.46093,7.34863,7.39964,45353.613942581,0
+VTN.US,D,20110207,000000,7.36573,7.54772,7.34863,7.54772,54617.752687421,0
+VTN.US,D,20110208,000000,7.51124,7.52222,7.46558,7.472,35745.534689634,0
+VTN.US,D,20110209,000000,7.45461,7.49069,7.42129,7.44916,25123.842527501,0
+VTN.US,D,20110210,000000,7.38669,7.42949,7.38017,7.39183,45933.254857714,0
+VTN.US,D,20110211,000000,7.39964,7.58212,7.3942,7.55277,54684.517609583,0
+VTN.US,D,20110214,000000,7.51758,7.58212,7.48416,7.50254,38301.821936654,0
+VTN.US,D,20110215,000000,7.44304,7.50551,7.42129,7.44304,35484.544539365,0
+VTN.US,D,20110216,000000,7.46558,7.49069,7.44304,7.49069,40748.857492863,0
+VTN.US,D,20110218,000000,7.53418,7.56482,7.50097,7.51046,53364.393012289,0
+VTN.US,D,20110222,000000,7.52222,7.52222,7.3773,7.43671,76778.648896551,0
+VTN.US,D,20110223,000000,7.41595,7.53487,7.38738,7.44304,40038.721502595,0
+VTN.US,D,20110224,000000,7.42129,7.55277,7.42129,7.55277,33130.57523829,0
+VTN.US,D,20110225,000000,7.55277,7.62927,7.49543,7.49543,32139.217303158,0
+VTN.US,D,20110228,000000,7.58143,7.64233,7.54604,7.55642,27238.06506263,0
+VTN.US,D,20110301,000000,7.61049,7.61049,7.56482,7.60467,29931.928512892,0
+VTN.US,D,20110302,000000,7.58055,7.64846,7.57165,7.62927,24934.675248041,0
+VTN.US,D,20110303,000000,7.63481,7.63481,7.55197,7.55642,27648.770492898,0
+VTN.US,D,20110304,000000,7.61653,7.74563,7.56165,7.6536,33371.333593964,0
+VTN.US,D,20110307,000000,7.6536,7.6536,7.62326,7.64065,34609.519423151,0
+VTN.US,D,20110308,000000,7.62927,7.78101,7.62927,7.78101,20462.437052919,0
+VTN.US,D,20110309,000000,7.7742,7.7742,7.66358,7.67979,21003.637558322,0
+VTN.US,D,20110310,000000,7.70332,7.72576,7.61573,7.72112,20031.499828054,0
+VTN.US,D,20110311,000000,7.76214,7.76214,7.69639,7.69639,17951.671343736,0
+VTN.US,D,20110314,000000,7.69639,7.69639,7.63481,7.65765,43064.38638421,0
+VTN.US,D,20110315,000000,7.64065,7.65765,7.52153,7.61653,44516.017646368,0
+VTN.US,D,20110316,000000,7.61653,7.66358,7.60545,7.60545,17796.898115087,0
+VTN.US,D,20110317,000000,7.59349,7.68128,7.59349,7.61732,29992.623896676,0
+VTN.US,D,20110318,000000,7.60545,7.61653,7.58697,7.58697,66992.529851172,0
+VTN.US,D,20110321,000000,7.59803,7.61653,7.55642,7.56165,59217.45118849,0
+VTN.US,D,20110322,000000,7.58697,7.58697,7.52804,7.56482,20868.084534538,0
+VTN.US,D,20110323,000000,7.53418,7.66358,7.53418,7.66358,53589.977522019,0
+VTN.US,D,20110324,000000,7.65765,7.65765,7.5927,7.62326,43675.386580964,0
+VTN.US,D,20110325,000000,7.58608,7.61573,7.55197,7.61573,37646.311791791,0
+VTN.US,D,20110328,000000,7.58697,7.71459,7.58697,7.69155,45362.718250149,0
+VTN.US,D,20110329,000000,7.69639,7.74563,7.67377,7.72033,19345.641991299,0
+VTN.US,D,20110330,000000,7.72033,7.72033,7.67377,7.70895,21507.409243727,0
+VTN.US,D,20110331,000000,7.71626,7.72655,7.67979,7.68652,33928.719535044,0
+VTN.US,D,20110401,000000,7.72112,7.73584,7.6536,7.67377,43769.464425829,0
+VTN.US,D,20110404,000000,7.65765,7.76214,7.62927,7.74563,60547.69168308,0
+VTN.US,D,20110405,000000,7.75977,7.76461,7.68048,7.69729,25165.317706419,0
+VTN.US,D,20110406,000000,7.67377,7.73584,7.65765,7.71549,22877.101737777,0
+VTN.US,D,20110407,000000,7.74276,7.74276,7.72655,7.74276,13968.030988071,0
+VTN.US,D,20110408,000000,7.72112,7.75799,7.68652,7.75799,11721.290198346,0
+VTN.US,D,20110411,000000,7.74633,7.78171,7.6536,7.6536,37862.791993952,0
+VTN.US,D,20110412,000000,7.66832,7.66832,7.59803,7.6536,47462.778529062,0
+VTN.US,D,20110413,000000,7.66358,7.66832,7.63481,7.66358,33352.1133891,0
+VTN.US,D,20110414,000000,7.62927,7.64846,7.56482,7.63481,46566.510028524,0
+VTN.US,D,20110415,000000,7.61049,7.62326,7.58608,7.58608,16424.170851849,0
+VTN.US,D,20110418,000000,7.64065,7.6536,7.61049,7.62326,23429.429730208,0
+VTN.US,D,20110419,000000,7.59803,7.64846,7.5927,7.60467,13641.287505369,0
+VTN.US,D,20110420,000000,7.62326,7.64846,7.59803,7.64065,12087.485680508,0
+VTN.US,D,20110421,000000,7.65765,7.66832,7.62326,7.64065,25524.432060472,0
+VTN.US,D,20110425,000000,7.67377,7.67979,7.64065,7.67979,22939.820301019,0
+VTN.US,D,20110426,000000,7.70401,7.71626,7.68048,7.68741,17384.169505359,0
+VTN.US,D,20110427,000000,7.70895,7.73584,7.67377,7.72576,35027.305981529,0
+VTN.US,D,20110428,000000,7.70332,7.73584,7.70332,7.70895,13431.888431315,0
+VTN.US,D,20110429,000000,7.76135,7.76698,7.71626,7.75453,22923.634865344,0
+VTN.US,D,20110502,000000,7.73584,7.76926,7.73584,7.76926,21970.717339941,0
+VTN.US,D,20110503,000000,7.77874,7.77874,7.72359,7.73752,44761.83395069,0
+VTN.US,D,20110504,000000,7.71626,7.77587,7.69235,7.77587,54295.055563639,0
+VTN.US,D,20110505,000000,7.77874,7.92624,7.77262,7.91912,51320.981758242,0
+VTN.US,D,20110506,000000,7.92801,8.05248,7.92268,8.01935,45316.185122581,0
+VTN.US,D,20110509,000000,8.00167,8.06572,8.00167,8.01412,13282.173151315,0
+VTN.US,D,20110510,000000,7.99711,8.06572,7.93849,7.97359,55245.949909582,0
+VTN.US,D,20110511,000000,8.02371,8.02371,7.95213,7.97023,31040.630856674,0
+VTN.US,D,20110512,000000,7.94373,7.96608,7.92801,7.9554,27348.32834317,0
+VTN.US,D,20110513,000000,7.93325,7.9814,7.93325,7.94956,17485.328478331,0
+VTN.US,D,20110516,000000,7.98713,7.98713,7.93325,7.93325,12867.421362128,0
+VTN.US,D,20110517,000000,7.92801,7.93325,7.91091,7.92268,27428.243931819,0
+VTN.US,D,20110518,000000,7.92268,7.94956,7.92268,7.94373,15273.993329147,0
+VTN.US,D,20110519,000000,7.93849,7.96054,7.93325,7.94373,22736.490765345,0
+VTN.US,D,20110520,000000,7.92921,7.95866,7.91438,7.95866,11039.478720511,0
+VTN.US,D,20110523,000000,7.92268,7.97794,7.92268,7.94956,34979.76126423,0
+VTN.US,D,20110524,000000,7.97794,7.97794,7.91675,7.94956,37530.990562602,0
+VTN.US,D,20110525,000000,7.9554,7.96054,7.92801,7.94373,33228.699442073,0
+VTN.US,D,20110526,000000,7.94373,7.96608,7.91675,7.96608,27140.952448576,0
+VTN.US,D,20110527,000000,7.97023,7.97023,7.97023,7.97023,16974.47566482,0
+VTN.US,D,20110531,000000,7.99623,8.03765,7.9814,8.03765,35617.062793958,0
+VTN.US,D,20110601,000000,8.03765,8.07778,8.01412,8.0589,30484.256505324,0
+VTN.US,D,20110602,000000,8.07521,8.07521,8.04219,8.07521,20205.493261567,0
+VTN.US,D,20110603,000000,8.04219,8.07521,8.04219,8.04871,5939.0433032273,0
+VTN.US,D,20110606,000000,8.05613,8.07521,8.02875,8.0674,33528.130002072,0
+VTN.US,D,20110607,000000,8.04377,8.08292,8.04377,8.08292,33280.290518289,0
+VTN.US,D,20110608,000000,8.0245,8.04377,7.97626,7.9814,41394.25174043,0
+VTN.US,D,20110609,000000,7.95273,7.97122,7.92723,7.92723,25620.533084796,0
+VTN.US,D,20110610,000000,7.94196,7.96321,7.8521,7.8696,52311.328103643,0
+VTN.US,D,20110613,000000,7.8951,7.8951,7.81472,7.83105,85442.914931662,0
+VTN.US,D,20110614,000000,7.84212,7.87601,7.79674,7.84775,40185.402013406,0
+VTN.US,D,20110615,000000,7.84775,7.88165,7.81472,7.83105,52796.891173913,0
+VTN.US,D,20110616,000000,7.84686,7.88976,7.84686,7.8521,31195.404085322,0
+VTN.US,D,20110617,000000,7.8521,7.87601,7.83105,7.87601,28930.454680463,0
+VTN.US,D,20110620,000000,7.8521,7.88897,7.8521,7.8521,20714.32289562,0
+VTN.US,D,20110621,000000,7.85754,7.94699,7.84775,7.94699,49996.810802028,0
+VTN.US,D,20110622,000000,7.94699,8.02371,7.94699,8.01085,55297.540985798,0
+VTN.US,D,20110623,000000,8.01085,8.01085,7.95213,8.00561,51053.922069592,0
+VTN.US,D,20110624,000000,7.97122,8.00711,7.96459,7.98436,22334.889642643,0
+VTN.US,D,20110627,000000,7.99,8.02371,7.96321,7.98051,62213.779967942,0
+VTN.US,D,20110628,000000,7.96321,8.14253,7.96321,8.05613,54684.517609583,0
+VTN.US,D,20110629,000000,8.04871,8.08114,7.99435,8.00561,34731.921780447,0
+VTN.US,D,20110630,000000,8.08292,8.08292,7.998,8.04961,21960.601442644,0
+VTN.US,D,20110701,000000,8.06919,8.11673,8.05831,8.08292,23312.085321559,0
+VTN.US,D,20110705,000000,8.04536,8.16142,8.04536,8.1023,21295.986990213,0
+VTN.US,D,20110706,000000,8.14154,8.1624,8.1193,8.1624,7365.3848221425,0
+VTN.US,D,20110707,000000,8.18979,8.20669,8.16142,8.17604,27892.563617764,0
+VTN.US,D,20110708,000000,8.17604,8.27094,8.16142,8.23348,32072.452380995,0
+VTN.US,D,20110711,000000,8.27144,8.27144,8.19393,8.19907,35928.632430714,0
+VTN.US,D,20110712,000000,8.24643,8.24643,8.15084,8.1966,20357.231721026,0
+VTN.US,D,20110713,000000,8.19393,8.24811,8.15885,8.16932,20800.308022647,0
+VTN.US,D,20110714,000000,8.18632,8.18632,8.14906,8.16932,27601.225775602,0
+VTN.US,D,20110715,000000,8.14411,8.1795,8.14411,8.17416,23962.537517774,0
+VTN.US,D,20110718,000000,8.16932,8.17416,8.10032,8.10744,113093.70860402,0
+VTN.US,D,20110719,000000,8.11396,8.15618,8.11396,8.15618,14050.981345909,0
+VTN.US,D,20110720,000000,8.1795,8.1795,8.15341,8.1795,16466.657620497,0
+VTN.US,D,20110721,000000,8.17416,8.21103,8.16576,8.1795,37659.462458278,0
+VTN.US,D,20110722,000000,8.20085,8.2137,8.18217,8.20669,9797.2465324062,0
+VTN.US,D,20110725,000000,8.14906,8.19393,8.13967,8.15885,37151.644413955,0
+VTN.US,D,20110726,000000,8.14154,8.17693,7.95866,8.03221,123236.918824,0
+VTN.US,D,20110727,000000,8.03607,8.03607,7.88165,8.00067,47248.321506359,0
+VTN.US,D,20110728,000000,7.9814,8.02015,7.94779,8.02015,56856.400759307,0
+VTN.US,D,20110729,000000,8.02371,8.02371,7.93849,8.01688,39956.782734488,0
+VTN.US,D,20110801,000000,8.09527,8.16932,8.0769,8.15341,52876.806762561,0
+VTN.US,D,20110802,000000,8.1972,8.27144,8.19156,8.19156,15711.000092391,0
+VTN.US,D,20110803,000000,8.25147,8.25147,8.18217,8.22647,40314.885498811,0
+VTN.US,D,20110804,000000,8.15618,8.22744,7.85754,7.94295,279929.13318952,0
+VTN.US,D,20110805,000000,7.99276,8.15618,7.91595,8.05969,84125.825103558,0
+VTN.US,D,20110808,000000,7.99711,7.99711,7.79674,7.80751,69279.734230085,0
+VTN.US,D,20110809,000000,7.83173,8.09706,7.81472,8.05969,72506.705467914,0
+VTN.US,D,20110810,000000,7.97695,8.18979,7.97695,8.15618,22707.154663182,0
+VTN.US,D,20110811,000000,8.10813,8.30317,8.1023,8.14569,90627.312296513,0
+VTN.US,D,20110812,000000,8.15084,8.25147,8.09023,8.14569,47025.77176582,0
+VTN.US,D,20110815,000000,8.14569,8.1966,8.12968,8.17604,23344.456192911,0
+VTN.US,D,20110816,000000,8.14065,8.15618,8.03221,8.09023,60067.18656146,0
+VTN.US,D,20110817,000000,8.12968,8.15084,8.1193,8.15084,27775.219209114,0
+VTN.US,D,20110818,000000,8.03221,8.14065,8.03221,8.12968,34828.022804771,0
+VTN.US,D,20110819,000000,8.12968,8.18217,8.1193,8.15084,27400.931009115,0
+VTN.US,D,20110822,000000,8.18217,8.22093,8.17248,8.2137,44272.224521503,0
+VTN.US,D,20110823,000000,8.22647,8.29437,8.22647,8.27461,20092.195211838,0
+VTN.US,D,20110824,000000,8.26362,8.32037,8.22647,8.25147,48295.316876627,0
+VTN.US,D,20110825,000000,8.2137,8.2137,8.15084,8.15084,62683.157602535,0
+VTN.US,D,20110826,000000,8.16764,8.30415,8.1624,8.29981,37842.560199358,0
+VTN.US,D,20110829,000000,8.29981,8.3269,8.28785,8.31513,34248.381889639,0
+VTN.US,D,20110830,000000,8.31513,8.34884,8.27461,8.34884,11712.18589078,0
+VTN.US,D,20110831,000000,8.39065,8.47507,8.326,8.326,50272.974798244,0
+VTN.US,D,20110901,000000,8.37584,8.46559,8.37127,8.44878,57142.68065282,0
+VTN.US,D,20110902,000000,8.39204,8.4481,8.39204,8.4298,32424.48560694,0
+VTN.US,D,20110906,000000,8.46301,8.48239,8.43475,8.48239,33510.932976667,0
+VTN.US,D,20110907,000000,8.49405,8.49405,8.4473,8.46301,88498.927505169,0
+VTN.US,D,20110908,000000,8.42882,8.46301,8.41142,8.41596,17015.950843739,0
+VTN.US,D,20110909,000000,8.42011,8.42703,8.36782,8.40133,49150.110198247,0
+VTN.US,D,20110912,000000,8.38502,8.43257,8.38502,8.43257,30690.620810188,0
+VTN.US,D,20110913,000000,8.43989,8.52321,8.43989,8.516,40889.468465297,0
+VTN.US,D,20110914,000000,8.49207,8.516,8.43989,8.47507,43872.646578261,0
+VTN.US,D,20110915,000000,8.43989,8.45135,8.39135,8.41429,29173.236215597,0
+VTN.US,D,20110916,000000,8.38502,8.48693,8.37859,8.48693,29381.623699921,0
+VTN.US,D,20110919,000000,8.49841,8.49841,8.42703,8.42703,34005.600354504,0
+VTN.US,D,20110920,000000,8.40954,8.54486,8.40954,8.54486,25301.882319932,0
+VTN.US,D,20110921,000000,8.54486,8.57166,8.516,8.57166,28770.623503166,0
+VTN.US,D,20110922,000000,8.57769,8.60211,8.52321,8.52668,28007.884846951,0
+VTN.US,D,20110923,000000,8.59213,8.59213,8.52321,8.59213,34937.274495582,0
+VTN.US,D,20110926,000000,8.65113,8.65113,8.57166,8.58411,22472.465845886,0
+VTN.US,D,20110927,000000,8.65113,8.65776,8.54486,8.58935,34136.095429639,0
+VTN.US,D,20110928,000000,8.52321,8.57166,8.52321,8.52321,26693.829788037,0
+VTN.US,D,20110929,000000,8.56069,8.58411,8.5509,8.58411,12461.773880507,0
+VTN.US,D,20110930,000000,8.58935,8.64046,8.57067,8.61199,40212.714936108,0
+VTN.US,D,20111003,000000,8.61199,8.71974,8.61199,8.65776,23267.575373452,0
+VTN.US,D,20111004,000000,8.63502,8.63502,8.50552,8.50552,66742.667187929,0
+VTN.US,D,20111005,000000,8.50187,8.52945,8.47123,8.47123,17228.384686982,0
+VTN.US,D,20111006,000000,8.47123,8.52401,8.45856,8.4904,18672.934821031,0
+VTN.US,D,20111007,000000,8.51175,8.51175,8.45313,8.45768,18774.093794004,0
+VTN.US,D,20111010,000000,8.57334,8.66142,8.4895,8.64145,62036.751765239,0
+VTN.US,D,20111011,000000,8.63502,8.63502,8.55901,8.58599,29032.625243165,0
+VTN.US,D,20111012,000000,8.55278,8.59934,8.52321,8.55278,30456.943582622,0
+VTN.US,D,20111013,000000,8.60398,8.60398,8.52321,8.52321,10659.120982134,0
+VTN.US,D,20111014,000000,8.54753,8.60398,8.54022,8.56336,20853.922278322,0
+VTN.US,D,20111017,000000,8.56336,8.59934,8.52945,8.59934,25298.847550743,0
+VTN.US,D,20111018,000000,8.58134,8.58599,8.55278,8.55901,22803.255687506,0
+VTN.US,D,20111019,000000,8.54022,8.56889,8.52945,8.56889,24415.729716692,0
+VTN.US,D,20111020,000000,8.53499,8.60398,8.53499,8.57334,19272.807530759,0
+VTN.US,D,20111021,000000,8.60398,8.64303,8.5939,8.64303,18012.36672752,0
+VTN.US,D,20111024,000000,8.62771,8.68979,8.56336,8.64145,26855.684144794,0
+VTN.US,D,20111025,000000,8.68683,8.68683,8.6112,8.65776,21144.248530754,0
+VTN.US,D,20111026,000000,8.66142,8.70491,8.64145,8.70491,26642.238711821,0
+VTN.US,D,20111027,000000,8.77273,8.77273,8.67862,8.67862,16308.849622659,0
+VTN.US,D,20111028,000000,8.62415,8.77965,8.62415,8.77965,24216.446539934,0
+VTN.US,D,20111031,000000,8.82759,8.84034,8.75741,8.76402,23446.626755613,0
+VTN.US,D,20111101,000000,8.73308,8.90262,8.73308,8.78192,28350.81376533,0
+VTN.US,D,20111102,000000,8.80979,8.8958,8.76788,8.82957,36421.276629091,0
+VTN.US,D,20111103,000000,8.90262,8.91785,8.79536,8.89026,14361.539392935,0
+VTN.US,D,20111104,000000,8.8958,8.95294,8.87405,8.8958,15501.601018336,0
+VTN.US,D,20111107,000000,8.97064,8.97064,8.90726,8.92832,26358.993587497,0
+VTN.US,D,20111108,000000,8.9216,8.96144,8.89877,8.89877,42589.950800967,0
+VTN.US,D,20111109,000000,8.85271,8.91093,8.81533,8.82205,23877.563980476,0
+VTN.US,D,20111110,000000,8.82759,8.861,8.75938,8.76601,39534.949817191,0
+VTN.US,D,20111111,000000,8.8441,8.86456,8.78676,8.78676,24547.236381556,0
+VTN.US,D,20111114,000000,8.7924,8.8441,8.76402,8.7924,23587.237728044,0
+VTN.US,D,20111115,000000,8.76402,8.76402,8.62415,8.62415,82832.001839238,0
+VTN.US,D,20111116,000000,8.64303,8.69147,8.62415,8.69147,45513.445119878,0
+VTN.US,D,20111117,000000,8.73121,8.73121,8.68039,8.68039,23564.982753991,0
+VTN.US,D,20111118,000000,8.73121,8.74347,8.70689,8.71875,20968.231917782,0
+VTN.US,D,20111121,000000,8.70689,8.75652,8.70689,8.72587,6569.2637048473,0
+VTN.US,D,20111122,000000,8.77451,8.81256,8.76402,8.78676,27238.06506263,0
+VTN.US,D,20111123,000000,8.7924,8.8192,8.76402,8.76402,13741.434888611,0
+VTN.US,D,20111125,000000,8.81533,8.82759,8.80979,8.80979,8500.3884988962,0
+VTN.US,D,20111128,000000,8.82492,8.82492,8.75197,8.75197,29714.436721001,0
+VTN.US,D,20111129,000000,8.75197,8.80703,8.73121,8.73121,25917.940465336,0
+VTN.US,D,20111130,000000,8.7753,8.80979,8.74446,8.75741,48242.714210681,0
+VTN.US,D,20111201,000000,8.77451,8.7924,8.69611,8.75652,82672.170661941,0
+VTN.US,D,20111202,000000,8.74544,8.83391,8.7407,8.79536,34549.835629096,0
+VTN.US,D,20111205,000000,8.84607,8.84607,8.74544,8.78854,28945.628526409,0
+VTN.US,D,20111206,000000,8.76314,8.80703,8.74861,8.80001,20983.405763728,0
+VTN.US,D,20111207,000000,8.78854,8.84034,8.78192,8.84034,26386.306510199,0
+VTN.US,D,20111208,000000,8.80979,8.82205,8.75839,8.7753,22898.345122101,0
+VTN.US,D,20111209,000000,8.79536,8.79536,8.76601,8.76601,17812.071961034,0
+VTN.US,D,20111212,000000,8.74544,8.84607,8.74544,8.83391,51653.79477932,0
+VTN.US,D,20111213,000000,8.87968,8.88472,8.82205,8.85271,75720.526039257,0
+VTN.US,D,20111214,000000,8.87405,8.95788,8.84607,8.93781,31358.270031807,0
+VTN.US,D,20111215,000000,8.92457,9.02955,8.91093,8.94246,45442.633838797,0
+VTN.US,D,20111216,000000,8.98428,9.09242,8.98428,9.05139,23586.226138316,0
+VTN.US,D,20111219,000000,9.01066,9.01818,8.98042,9.01818,31424.02336424,0
+VTN.US,D,20111220,000000,9.04962,9.04962,8.98042,9.0429,26322.576357227,0
+VTN.US,D,20111221,000000,9.01818,9.14857,8.98042,9.01818,65188.865363068,0
+VTN.US,D,20111222,000000,9.06316,9.10468,9.02955,9.10468,37355.98553936,0
+VTN.US,D,20111223,000000,9.15322,9.19928,9.1204,9.1204,10803.778313484,0
+VTN.US,D,20111227,000000,9.09737,9.17644,9.0678,9.17644,23027.828607506,0
+VTN.US,D,20111228,000000,9.16785,9.19741,9.13759,9.14857,18735.653384274,0
+VTN.US,D,20111229,000000,9.12879,9.16785,9.07354,9.12435,31794.26520532,0
+VTN.US,D,20111230,000000,9.13759,9.13759,9.08185,9.08185,48355.000670682,0
+VTN.US,D,20120103,000000,9.12879,9.12879,9.05634,9.05634,48516.855027438,0
+VTN.US,D,20120104,000000,9.07531,9.07531,9.04467,9.07531,26698.887736686,0
+VTN.US,D,20120105,000000,9.07996,9.16488,9.06316,9.15896,25808.688774526,0
+VTN.US,D,20120106,000000,9.13859,9.19928,9.13859,9.19928,53722.495776613,0
+VTN.US,D,20120109,000000,9.19928,9.2669,9.17062,9.2669,61247.711776052,0
+VTN.US,D,20120110,000000,9.24653,9.27956,9.22034,9.25325,33421.913080451,0
+VTN.US,D,20120111,000000,9.21945,9.26096,9.19839,9.23882,21041.066378322,0
+VTN.US,D,20120112,000000,9.30823,9.33482,9.2669,9.32404,27135.894499927,0
+VTN.US,D,20120113,000000,9.34064,9.35765,9.29932,9.30823,27338.212445872,0
+VTN.US,D,20120117,000000,9.29932,9.29932,9.2147,9.23882,38168.292092331,0
+VTN.US,D,20120118,000000,9.22715,9.25325,9.22034,9.24653,12198.760550778,0
+VTN.US,D,20120119,000000,9.25325,9.30328,9.21569,9.23389,23489.113524261,0
+VTN.US,D,20120120,000000,9.22715,9.26096,9.17833,9.17833,22473.477435616,0
+VTN.US,D,20120123,000000,9.26096,9.34064,9.22034,9.31395,86627.486505174,0
+VTN.US,D,20120124,000000,9.33482,9.33482,9.30823,9.32404,38360.494140979,0
+VTN.US,D,20120125,000000,9.30823,9.35152,9.30823,9.35152,33363.240876127,0
+VTN.US,D,20120126,000000,9.35152,9.41093,9.33482,9.3961,40957.244977188,0
+VTN.US,D,20120127,000000,9.37435,9.4307,9.37435,9.41193,35028.317571257,0
+VTN.US,D,20120130,000000,9.43564,9.48507,9.3961,9.47222,61911.314638753,0
+VTN.US,D,20120131,000000,9.54734,9.64225,9.47716,9.5602,62032.70540632,0
+VTN.US,D,20120201,000000,9.55921,9.65411,9.55921,9.63433,47973.631342574,0
+VTN.US,D,20120202,000000,9.60765,9.72331,9.60765,9.62643,43022.911205291,0
+VTN.US,D,20120203,000000,9.7668,9.7668,9.57898,9.63633,33972.217893423,0
+VTN.US,D,20120206,000000,9.60963,9.62248,9.52066,9.58986,41210.142409619,0
+VTN.US,D,20120207,000000,9.59184,9.72331,9.59184,9.6373,58810.792117139,0
+VTN.US,D,20120208,000000,9.65213,9.66597,9.6373,9.65213,14532.498057258,0
+VTN.US,D,20120209,000000,9.60469,9.72331,9.60469,9.71541,48244.737390141,0
+VTN.US,D,20120210,000000,9.75296,9.85676,9.71441,9.72925,67953.540094413,0
+VTN.US,D,20120213,000000,9.75296,9.88939,9.75296,9.82216,32157.425918292,0
+VTN.US,D,20120214,000000,9.90817,9.90817,9.59578,9.73616,43172.62648529,0
+VTN.US,D,20120215,000000,9.68772,9.74704,9.64225,9.66994,41290.057998268,0
+VTN.US,D,20120216,000000,9.64225,9.64719,9.55328,9.56614,53054.846554993,0
+VTN.US,D,20120217,000000,9.53153,9.65609,9.5256,9.56614,64974.408340366,0
+VTN.US,D,20120221,000000,9.61457,9.65016,9.5602,9.5602,37271.012002062,0
+VTN.US,D,20120222,000000,9.57206,9.64719,9.55328,9.57898,28400.381662086,0
+VTN.US,D,20120223,000000,9.53153,9.64719,9.53153,9.59578,29714.436721001,0
+VTN.US,D,20120224,000000,9.59875,9.65213,9.58095,9.64818,34002.565585315,0
+VTN.US,D,20120227,000000,9.62939,9.75989,9.60963,9.6808,49392.891733381,0
+VTN.US,D,20120228,000000,9.68772,9.80141,9.65609,9.77471,40643.652160972,0
+VTN.US,D,20120229,000000,9.81426,9.83205,9.69068,9.69068,45348.555993932,0
+VTN.US,D,20120301,000000,9.6986,9.70947,9.65609,9.6808,20397.695310215,0
+VTN.US,D,20120302,000000,9.6551,9.69267,9.63433,9.66794,20465.471822107,0
+VTN.US,D,20120305,000000,9.69662,9.69662,9.55526,9.56317,55828.625593904,0
+VTN.US,D,20120306,000000,9.52362,9.62643,9.52362,9.55229,22362.202565346,0
+VTN.US,D,20120307,000000,9.58294,9.81426,9.55229,9.81426,12612.500750236,0
+VTN.US,D,20120308,000000,9.77471,9.77471,9.67981,9.70749,17669.437809141,0
+VTN.US,D,20120309,000000,9.72529,9.72529,9.67883,9.69958,23140.115067506,0
+VTN.US,D,20120312,000000,9.71144,9.75593,9.67883,9.67883,19514.577476164,0
+VTN.US,D,20120313,000000,9.67883,9.75593,9.62347,9.69662,55986.433591742,0
+VTN.US,D,20120314,000000,9.67191,9.69068,9.49001,9.52264,88207.589663007,0
+VTN.US,D,20120315,000000,9.46925,9.47518,9.27263,9.28054,94828.444444071,0
+VTN.US,D,20120316,000000,9.14857,9.14857,8.9824,9.00198,277319.23168683,0
+VTN.US,D,20120319,000000,9.03529,9.14254,8.90726,9.08481,76866.657203038,0
+VTN.US,D,20120320,000000,9.13463,9.15896,9.08481,9.14254,45157.365535014,0
+VTN.US,D,20120321,000000,9.21945,9.38029,9.17734,9.22715,43711.803811235,0
+VTN.US,D,20120322,000000,9.28855,9.34164,9.28054,9.31395,33379.426311802,0
+VTN.US,D,20120323,000000,9.34164,9.34658,9.28153,9.29932,34336.390196124,0
+VTN.US,D,20120326,000000,9.37535,9.37535,9.20788,9.20788,58303.985662547,0
+VTN.US,D,20120327,000000,9.2669,9.27263,9.16963,9.27263,56630.816249578,0
+VTN.US,D,20120328,000000,9.28855,9.45838,9.28855,9.45838,69831.050632787,0
+VTN.US,D,20120329,000000,9.45838,9.5424,9.45838,9.5424,66005.218274958,0
+VTN.US,D,20120330,000000,9.59084,9.59084,9.47815,9.5859,44635.385234474,0
+VTN.US,D,20120402,000000,9.60172,9.67586,9.55229,9.64917,28129.275614519,0
+VTN.US,D,20120403,000000,9.64027,9.66794,9.61457,9.64027,30592.496606405,0
+VTN.US,D,20120404,000000,9.664,9.664,9.60271,9.65707,16946.151152387,0
+VTN.US,D,20120405,000000,9.64719,9.67783,9.59578,9.63633,26408.561484254,0
+VTN.US,D,20120409,000000,9.57008,9.67981,9.56415,9.67981,10807.824672403,0
+VTN.US,D,20120410,000000,9.69761,9.69761,9.57701,9.6462,30578.334350189,0
+VTN.US,D,20120411,000000,9.74605,9.74605,9.66794,9.70255,24819.354018853,0
+VTN.US,D,20120412,000000,9.70255,9.74011,9.70255,9.74011,8980.8936205165,0
+VTN.US,D,20120413,000000,9.74605,9.74605,9.63433,9.63433,46761.746846362,0
+VTN.US,D,20120416,000000,9.66203,9.66203,9.58887,9.61457,15344.804610228,0
+VTN.US,D,20120417,000000,9.58986,9.72529,9.58986,9.62248,18572.787437788,0
+VTN.US,D,20120418,000000,9.62643,9.70255,9.59381,9.59381,24117.310746422,0
+VTN.US,D,20120419,000000,9.66794,9.71836,9.62643,9.70255,22884.182865885,0
+VTN.US,D,20120420,000000,9.71144,9.72529,9.65707,9.68278,34787.559215583,0
+VTN.US,D,20120423,000000,9.72331,9.72331,9.6551,9.66203,20483.680437242,0
+VTN.US,D,20120424,000000,9.69761,9.69761,9.46036,9.53647,51623.447087429,0
+VTN.US,D,20120425,000000,9.51176,9.66794,9.51176,9.58887,35964.038071255,0
+VTN.US,D,20120426,000000,9.6462,9.66203,9.57701,9.58887,19575.272859948,0
+VTN.US,D,20120427,000000,9.58392,9.65016,9.57898,9.65016,23189.682964262,0
+VTN.US,D,20120430,000000,9.68475,9.68475,9.62248,9.64324,20047.685263731,0
+VTN.US,D,20120501,000000,9.64719,9.72232,9.61457,9.64225,38660.936290707,0
+VTN.US,D,20120502,000000,9.63433,9.68574,9.60765,9.63433,16596.141105902,0
+VTN.US,D,20120503,000000,9.62939,9.6897,9.61457,9.67091,24370.208178855,0
+VTN.US,D,20120504,000000,9.63633,9.68278,9.61457,9.67091,19760.393780487,0
+VTN.US,D,20120507,000000,9.64719,9.73122,9.64719,9.71541,48039.384675006,0
+VTN.US,D,20120508,000000,9.69564,9.72529,9.67091,9.6897,32774.495653426,0
+VTN.US,D,20120509,000000,9.6986,9.71144,9.67783,9.6897,27674.060236142,0
+VTN.US,D,20120510,000000,9.71738,9.72726,9.69068,9.7065,13117.28402537,0
+VTN.US,D,20120511,000000,9.77076,9.77076,9.6986,9.72529,46092.074445282,0
+VTN.US,D,20120514,000000,9.6986,9.73913,9.65707,9.664,15527.902351309,0
+VTN.US,D,20120515,000000,9.69564,9.6986,9.63633,9.64719,34703.597268015,0
+VTN.US,D,20120516,000000,9.6897,9.71541,9.63633,9.65016,22381.42277021,0
+VTN.US,D,20120517,000000,9.64719,9.67783,9.62939,9.67783,20503.912231837,0
+VTN.US,D,20120518,000000,9.65707,9.70452,9.65707,9.69564,29404.890263706,0
+VTN.US,D,20120521,000000,9.71144,9.72232,9.67783,9.69564,14968.493230771,0
+VTN.US,D,20120522,000000,9.69564,9.76285,9.63633,9.664,38172.338451249,0
+VTN.US,D,20120523,000000,9.67091,9.72232,9.65707,9.72232,8233.3288102483,0
+VTN.US,D,20120524,000000,9.72232,9.72529,9.69564,9.72529,4324.546094583,0
+VTN.US,D,20120525,000000,9.77076,9.79054,9.75593,9.76285,9005.17177403,0
+VTN.US,D,20120529,000000,9.75593,9.77866,9.71541,9.73122,22415.81682102,0
+VTN.US,D,20120530,000000,9.73122,9.74902,9.6897,9.72232,8919.1866470032,0
+VTN.US,D,20120531,000000,9.74407,9.76483,9.72331,9.75199,54260.661512827,0
+VTN.US,D,20120601,000000,9.75199,9.77373,9.71738,9.72726,25423.273087499,0
+VTN.US,D,20120604,000000,9.74902,9.75593,9.70452,9.74308,28245.608433438,0
+VTN.US,D,20120605,000000,9.7678,9.7678,9.72925,9.75396,25673.135750742,0
+VTN.US,D,20120606,000000,9.7757,9.80437,9.76087,9.7757,22234.7422594,0
+VTN.US,D,20120607,000000,9.82809,9.82809,9.76087,9.79547,13167.863511857,0
+VTN.US,D,20120608,000000,9.80931,10.0822,9.76483,9.80931,16866.235563739,0
+VTN.US,D,20120611,000000,9.78854,9.83897,9.78854,9.81426,16260.293315632,0
+VTN.US,D,20120612,000000,9.83205,9.87159,9.81426,9.81426,16329.081417253,0
+VTN.US,D,20120613,000000,9.89927,9.89927,9.71144,9.71144,66170.107400903,0
+VTN.US,D,20120614,000000,9.73419,9.73419,9.64324,9.64324,60458.671786866,0
+VTN.US,D,20120615,000000,9.67883,9.67883,9.46827,9.5078,91406.236388403,0
+VTN.US,D,20120618,000000,9.53153,9.59777,9.47222,9.56614,98295.162447845,0
+VTN.US,D,20120619,000000,9.57305,9.67289,9.55328,9.60369,71271.554407917,0
+VTN.US,D,20120620,000000,9.63039,9.65213,9.55328,9.56119,67780.558250629,0
+VTN.US,D,20120621,000000,9.56119,9.6373,9.4564,9.5078,61480.37741389,0
+VTN.US,D,20120622,000000,9.50879,9.56711,9.44454,9.55427,81468.378883565,0
+VTN.US,D,20120625,000000,9.55328,9.55328,9.48903,9.51373,50547.115615,0
+VTN.US,D,20120626,000000,9.54834,9.54834,9.46134,9.50089,91590.345719215,0
+VTN.US,D,20120627,000000,9.5078,9.6116,9.5078,9.59777,47427.372888521,0
+VTN.US,D,20120628,000000,9.56119,9.69958,9.56119,9.69958,57628.24372309,0
+VTN.US,D,20120629,000000,9.73419,9.74011,9.67289,9.71738,44294.479495556,0
+VTN.US,D,20120702,000000,9.74407,9.76483,9.62248,9.66004,66436.155499823,0
+VTN.US,D,20120703,000000,9.64818,9.69958,9.64324,9.66597,24711.113917772,0
+VTN.US,D,20120705,000000,9.70255,9.72331,9.70255,9.71343,59144.61672795,0
+VTN.US,D,20120706,000000,9.68574,9.80437,9.68574,9.78854,21180.665761024,0
+VTN.US,D,20120709,000000,9.78263,9.85282,9.78263,9.84688,117869.42371807,0
+VTN.US,D,20120710,000000,9.88147,9.88147,9.84688,9.87456,58275.661150114,0
+VTN.US,D,20120711,000000,9.85282,9.88147,9.84688,9.87851,32546.887964237,0
+VTN.US,D,20120712,000000,9.9062,9.91311,9.82809,9.91311,28295.176330195,0
+VTN.US,D,20120713,000000,9.94869,9.95464,9.8884,9.91311,50394.365565811,0
+VTN.US,D,20120716,000000,9.94274,9.94274,9.89531,9.93291,9547.3838691636,0
+VTN.US,D,20120717,000000,9.93291,9.98527,9.92696,9.96645,51031.667095539,0
+VTN.US,D,20120718,000000,9.99114,10.0702,9.99114,10.0338,48655.44282041,0
+VTN.US,D,20120719,000000,10.0852,10.1089,10.0475,10.1089,52888.945839318,0
+VTN.US,D,20120720,000000,10.1375,10.1553,10.1158,10.1484,95755.0606365,0
+VTN.US,D,20120723,000000,10.2096,10.2482,10.1375,10.2393,88126.662484628,0
+VTN.US,D,20120724,000000,10.2443,10.2641,10.2186,10.2641,38575.96275341,0
+VTN.US,D,20120725,000000,10.2838,10.3382,10.2838,10.3382,47313.063249063,0
+VTN.US,D,20120726,000000,10.3432,10.4203,10.3432,10.4203,93514.389385156,0
+VTN.US,D,20120727,000000,10.4203,10.4815,10.4203,10.4815,47695.444166899,0
+VTN.US,D,20120730,000000,10.4815,10.4983,10.4203,10.4983,52284.015180941,0
+VTN.US,D,20120731,000000,10.526,10.5329,10.4815,10.52,57946.894487953,0
+VTN.US,D,20120801,000000,10.5527,10.6259,10.4815,10.6061,49214.85194095,0
+VTN.US,D,20120802,000000,10.6061,10.701,10.6061,10.6576,136008.23916179,0
+VTN.US,D,20120803,000000,10.5942,10.7157,10.5656,10.6496,91233.254544621,0
+VTN.US,D,20120806,000000,10.7157,10.7157,10.6259,10.6576,74023.078472774,0
+VTN.US,D,20120807,000000,10.6614,10.6614,10.5942,10.6436,81336.872218701,0
+VTN.US,D,20120808,000000,10.689,10.7494,10.6327,10.6327,16261.304905362,0
+VTN.US,D,20120809,000000,10.7157,10.7157,10.4815,10.4983,48201.239031762,0
+VTN.US,D,20120810,000000,10.5329,10.5329,10.4538,10.4875,22142.687593994,0
+VTN.US,D,20120813,000000,10.5162,10.5429,10.3035,10.3224,52536.912613372,0
+VTN.US,D,20120814,000000,10.4123,10.4123,10.3332,10.3776,31854.960589104,0
+VTN.US,D,20120815,000000,10.4213,10.4213,10.3263,10.3462,21111.877659403,0
+VTN.US,D,20120816,000000,10.3263,10.3529,10.2967,10.3105,52734.17261067,0
+VTN.US,D,20120817,000000,10.2908,10.3224,10.2581,10.2581,28359.918072897,0
+VTN.US,D,20120820,000000,10.2581,10.2581,10.2196,10.2255,39911.261196649,0
+VTN.US,D,20120821,000000,10.2581,10.2581,10.1306,10.1425,77544.422321955,0
+VTN.US,D,20120822,000000,10.1375,10.1375,10.0485,10.0485,86186.433383012,0
+VTN.US,D,20120823,000000,10.095,10.1632,10.0415,10.1099,105776.8800889,0
+VTN.US,D,20120824,000000,10.095,10.1691,10.0415,10.095,61512.748285241,0
+VTN.US,D,20120827,000000,10.095,10.1158,10.0228,10.0298,123563.6623067,0
+VTN.US,D,20120828,000000,10.0712,10.0979,10.0111,10.0852,157531.8338412,0
+VTN.US,D,20120829,000000,10.095,10.1158,10.0712,10.1158,111945.55426078,0
+VTN.US,D,20120830,000000,10.1306,10.1306,10.095,10.1158,136516.05720612,0
+VTN.US,D,20120831,000000,10.1375,10.1375,10.0979,10.1158,79108.340044112,0
+VTN.US,D,20120904,000000,10.1504,10.1563,10.1158,10.1375,78004.695648981,0
+VTN.US,D,20120905,000000,10.1632,10.1632,10.095,10.1099,79655.610087895,0
+VTN.US,D,20120906,000000,10.1375,10.1375,9.81524,10.0298,100368.92139379,0
+VTN.US,D,20120907,000000,10.0712,10.0712,10.0111,10.0415,94927.580237583,0
+VTN.US,D,20120910,000000,10.0852,10.0852,10.0298,10.0712,54321.356896611,0
+VTN.US,D,20120911,000000,10.0852,10.0852,10.0485,10.0852,64271.353478206,0
+VTN.US,D,20120912,000000,10.0852,10.0852,10.0485,10.0634,58988.831909572,0
+VTN.US,D,20120913,000000,10.0852,10.0979,10.0485,10.0901,118129.4022786,0
+VTN.US,D,20120914,000000,10.1336,10.1395,10.0969,10.1197,66016.345761985,0
+VTN.US,D,20120917,000000,10.1395,10.1523,10.1118,10.1454,105935.69967647,0
+VTN.US,D,20120918,000000,10.1592,10.1592,10.1454,10.1592,81070.824119782,0
+VTN.US,D,20120919,000000,10.1701,10.1761,10.1336,10.1395,83946.773721397,0
+VTN.US,D,20120920,000000,10.1454,10.1672,10.1395,10.1672,120002.86645806,0
+VTN.US,D,20120921,000000,10.1701,10.2008,10.1672,10.1701,174542.72673629,0
+VTN.US,D,20120924,000000,10.1919,10.1919,10.1336,10.1523,88863.09980787,0
+VTN.US,D,20120925,000000,10.1701,10.1869,10.1592,10.1701,90560.547374352,0
+VTN.US,D,20120926,000000,10.2314,10.2433,10.1869,10.2314,102205.96834297,0
+VTN.US,D,20120927,000000,10.2433,10.2621,10.2235,10.2621,95931.077249472,0
+VTN.US,D,20120928,000000,10.3205,10.3559,10.3016,10.3559,69134.065309004,0
+VTN.US,D,20121001,000000,10.3559,10.3559,10.3312,10.3509,172292.95117738,0
+VTN.US,D,20121002,000000,10.3559,10.3559,10.3075,10.3243,87694.713670036,0
+VTN.US,D,20121003,000000,10.3509,10.3509,10.3312,10.3509,70212.419960893,0
+VTN.US,D,20121004,000000,10.3559,10.3836,10.3312,10.3836,71780.38404197,0
+VTN.US,D,20121005,000000,10.4262,10.4736,10.4203,10.4608,93366.697284614,0
+VTN.US,D,20121008,000000,10.4815,10.5102,10.4262,10.4815,53866.141518233,0
+VTN.US,D,20121009,000000,10.4885,10.4934,10.3956,10.4934,97210.738257577,0
+VTN.US,D,20121010,000000,10.5369,10.5369,10.4766,10.5122,95065.156440827,0
+VTN.US,D,20121011,000000,10.5162,10.5517,10.4914,10.5309,83115.246963561,0
+VTN.US,D,20121012,000000,10.5636,10.5636,10.523,10.5369,81890.211800861,0
+VTN.US,D,20121015,000000,10.5794,10.5794,10.523,10.5715,96289.180013797,0
+VTN.US,D,20121016,000000,10.5309,10.6566,10.5309,10.61,89145.333342463,0
+VTN.US,D,20121017,000000,10.6377,10.709,10.6239,10.695,195244.91055515,0
+VTN.US,D,20121018,000000,10.695,10.695,10.5992,10.61,144854.59134826,0
+VTN.US,D,20121019,000000,10.6377,10.6743,10.4548,10.5863,81012.151915459,0
+VTN.US,D,20121022,000000,10.6041,10.6041,10.4963,10.5369,34484.082296663,0
+VTN.US,D,20121023,000000,10.5794,10.6169,10.5517,10.6041,38047.912914493,0
+VTN.US,D,20121024,000000,10.6614,10.6614,10.5863,10.6041,33471.480977208,0
+VTN.US,D,20121025,000000,10.6861,10.709,10.61,10.6743,101453.34558405,0
+VTN.US,D,20121026,000000,10.689,10.689,10.6239,10.6743,72067.675525212,0
+VTN.US,D,20121031,000000,10.689,10.702,10.6318,10.6614,104885.66953701,0
+VTN.US,D,20121101,000000,10.689,10.7365,10.6377,10.7237,127883.15045263,0
+VTN.US,D,20121102,000000,10.6861,10.6861,10.5863,10.5922,24453.158536692,0
+VTN.US,D,20121105,000000,10.5715,10.6169,10.5003,10.5062,28242.573664248,0
+VTN.US,D,20121106,000000,10.5992,10.5992,10.5369,10.5576,15376.163891851,0
+VTN.US,D,20121107,000000,10.6426,10.6861,10.6377,10.6614,61472.284696051,0
+VTN.US,D,20121108,000000,10.6614,10.7544,10.6614,10.7237,52665.384509048,0
+VTN.US,D,20121109,000000,10.6861,10.7544,10.6861,10.7504,23759.207982098,0
+VTN.US,D,20121112,000000,10.709,10.7424,10.6783,10.6783,53460.494036614,0
+VTN.US,D,20121113,000000,10.6516,10.7128,10.5883,10.6002,51651.771599862,0
+VTN.US,D,20121114,000000,10.6516,10.697,10.4914,10.4914,61480.37741389,0
+VTN.US,D,20121115,000000,10.5883,10.5883,10.3659,10.4519,92597.889090022,0
+VTN.US,D,20121116,000000,10.5072,10.69,10.4291,10.69,71725.758196565,0
+VTN.US,D,20121119,000000,10.7632,10.7632,10.6813,10.7524,41489.341175024,0
+VTN.US,D,20121120,000000,10.7682,10.7811,10.6703,10.7682,44153.868523125,0
+VTN.US,D,20121121,000000,10.7939,10.7939,10.7128,10.7128,58186.641253899,0
+VTN.US,D,20121123,000000,10.8256,10.8256,10.7682,10.8058,22880.136506965,0
+VTN.US,D,20121126,000000,10.7811,10.7879,10.6516,10.7524,31851.925819914,0
+VTN.US,D,20121127,000000,10.7632,10.8196,10.7632,10.8136,45021.812511232,0
+VTN.US,D,20121128,000000,10.8384,10.8523,10.7811,10.8196,51573.879190673,0
+VTN.US,D,20121129,000000,10.8641,10.876,10.7454,10.8453,43603.563710153,0
+VTN.US,D,20121130,000000,10.8641,10.876,10.8256,10.8641,45586.279580418,0
+VTN.US,D,20121203,000000,10.8581,10.8581,10.7454,10.8136,31995.571561536,0
+VTN.US,D,20121204,000000,10.869,10.8868,10.7939,10.8523,62807.583139291,0
+VTN.US,D,20121205,000000,10.7998,10.8523,10.7751,10.8256,29137.830575056,0
+VTN.US,D,20121206,000000,10.8058,10.8641,10.8058,10.8641,45787.585936634,0
+VTN.US,D,20121207,000000,10.869,10.869,10.8058,10.8196,32443.705811804,0
+VTN.US,D,20121210,000000,10.869,10.876,10.6703,10.7395,52691.685842022,0
+VTN.US,D,20121211,000000,10.8384,10.8581,10.7454,10.8344,28894.037450193,0
+VTN.US,D,20121212,000000,10.866,10.866,10.5962,10.7534,72256.842804671,0
+VTN.US,D,20121213,000000,10.6713,10.7405,10.6713,10.6763,72276.063009537,0
+VTN.US,D,20121214,000000,10.6546,10.693,10.5903,10.6446,93924.083225695,0
+VTN.US,D,20121217,000000,10.6209,10.6209,10.4232,10.4578,60879.493114431,0
+VTN.US,D,20121218,000000,10.4657,10.4726,10.3786,10.4133,100369.93298351,0
+VTN.US,D,20121219,000000,10.4133,10.4578,10.3579,10.4133,62534.453912265,0
+VTN.US,D,20121220,000000,10.4173,10.526,10.3926,10.5033,44524.110364205,0
+VTN.US,D,20121221,000000,10.5537,10.613,10.4232,10.5754,65709.834073878,0
+VTN.US,D,20121224,000000,10.5823,10.6289,10.5467,10.613,55040.597194447,0
+VTN.US,D,20121226,000000,10.6763,10.7,10.4983,10.5339,44355.174879341,0
+VTN.US,D,20121227,000000,10.5962,10.6209,10.3986,10.4528,48994.325379869,0
+VTN.US,D,20121228,000000,10.4875,10.4924,10.4173,10.4924,81557.398779782,0
+VTN.US,D,20121231,000000,10.52,10.52,10.4815,10.5033,44371.360315017,0
+VTN.US,D,20130102,000000,10.4785,10.7534,10.4785,10.706,51335.144014457,0
+VTN.US,D,20130103,000000,10.7604,10.7604,10.7147,10.7484,53277.396295533,0
+VTN.US,D,20130104,000000,10.7711,10.8601,10.7604,10.7969,31957.131151806,0
+VTN.US,D,20130107,000000,10.7711,10.8552,10.7652,10.8483,38976.552286382,0
+VTN.US,D,20130108,000000,10.8967,10.8967,10.8018,10.8088,69888.711247381,0
+VTN.US,D,20130109,000000,10.7711,10.8601,10.7711,10.8216,63483.32507875,0
+VTN.US,D,20130110,000000,10.9076,10.9076,10.8354,10.9076,29543.478056678,0
+VTN.US,D,20130111,000000,10.9164,10.9164,10.8473,10.877,28293.153150735,0
+VTN.US,D,20130114,000000,10.8591,10.872,10.8543,10.8591,11429.952356186,0
+VTN.US,D,20130115,000000,10.8008,10.8403,10.7642,10.7642,26707.992044252,0
+VTN.US,D,20130116,000000,10.8008,10.8275,10.7357,10.8216,31702.210539914,0
+VTN.US,D,20130117,000000,10.8354,10.8473,10.7692,10.8008,20847.852739944,0
+VTN.US,D,20130118,000000,10.7761,10.8543,10.7761,10.8216,7532.2971275474,0
+VTN.US,D,20130122,000000,10.8591,10.872,10.8156,10.8216,20687.009972918,0
+VTN.US,D,20130123,000000,10.872,10.8888,10.8403,10.8819,31257.111058834,0
+VTN.US,D,20130124,000000,10.8888,10.9007,10.865,10.9007,12369.719215103,0
+VTN.US,D,20130125,000000,10.9076,10.9076,10.8473,10.8591,11262.028461051,0
+VTN.US,D,20130128,000000,10.8354,10.8543,10.7277,10.7534,44277.282470152,0
+VTN.US,D,20130129,000000,10.7584,10.7959,10.6753,10.698,48951.838611221,0
+VTN.US,D,20130130,000000,10.7534,10.7692,10.6871,10.7584,45389.019583122,0
+VTN.US,D,20130131,000000,10.7692,10.7692,10.691,10.7128,27743.859927494,0
+VTN.US,D,20130201,000000,10.7692,10.7959,10.7464,10.7642,14007.48298753,0
+VTN.US,D,20130204,000000,10.7357,10.7464,10.6397,10.6446,26920.425887495,0
+VTN.US,D,20130205,000000,10.6516,10.706,10.6002,10.6002,27396.884650197,0
+VTN.US,D,20130206,000000,10.877,10.877,10.6397,10.706,18766.001076166,0
+VTN.US,D,20130207,000000,10.7781,10.8038,10.7424,10.8038,47153.232071766,0
+VTN.US,D,20130208,000000,10.8166,10.8166,10.7307,10.7307,20085.11408373,0
+VTN.US,D,20130211,000000,10.7969,10.7969,10.689,10.689,53001.232299317,0
+VTN.US,D,20130212,000000,10.708,10.7731,10.6852,10.708,20613.163922647,0
+VTN.US,D,20130213,000000,10.7227,10.7424,10.6546,10.7424,53595.035470668,0
+VTN.US,D,20130214,000000,10.7365,10.7365,10.6357,10.6406,37159.737131792,0
+VTN.US,D,20130215,000000,10.6406,10.6852,10.5903,10.6673,37210.316618278,0
+VTN.US,D,20130219,000000,10.6673,10.6773,10.6289,10.6456,37844.583378818,0
+VTN.US,D,20130220,000000,10.6456,10.6773,10.607,10.607,45999.008190147,0
+VTN.US,D,20130221,000000,10.6604,10.6723,10.6406,10.6673,24332.779358854,0
+VTN.US,D,20130222,000000,10.6773,10.6773,10.6209,10.6209,42653.68095394,0
+VTN.US,D,20130225,000000,10.6723,10.6723,10.5606,10.5744,22960.052095614,0
+VTN.US,D,20130226,000000,10.5903,10.6456,10.5606,10.5903,31552.495259916,0
+VTN.US,D,20130227,000000,10.7307,10.7613,10.5537,10.6456,24094.044182639,0
+VTN.US,D,20130228,000000,10.6673,10.6673,10.5537,10.6209,44478.588826367,0
+VTN.US,D,20130301,000000,10.6357,10.6604,10.6021,10.6209,24649.406944258,0
+VTN.US,D,20130304,000000,10.6456,10.6546,10.5537,10.6546,30603.624093432,0
+VTN.US,D,20130305,000000,10.6456,10.6456,10.5537,10.5537,34374.830605854,0
+VTN.US,D,20130306,000000,10.5676,10.6773,10.5676,10.6773,36654.953856658,0
+VTN.US,D,20130307,000000,10.7337,10.7337,10.6426,10.704,19671.373884272,0
+VTN.US,D,20130308,000000,10.6426,10.7337,10.5774,10.6239,44322.804007989,0
+VTN.US,D,20130311,000000,10.6239,10.6239,10.5092,10.5487,34841.173471258,0
+VTN.US,D,20130312,000000,10.5487,10.5487,10.4785,10.5042,86075.158512742,0
+VTN.US,D,20130313,000000,10.4785,10.4875,10.4053,10.436,77137.763250604,0
+VTN.US,D,20130314,000000,10.2196,10.5349,10.1672,10.3016,166305.35156712,0
+VTN.US,D,20130315,000000,10.1958,10.2868,10.0722,10.1128,187907.85024545,0
+VTN.US,D,20130318,000000,10.1721,10.2354,10.1059,10.1286,91432.537721376,0
+VTN.US,D,20130319,000000,10.1286,10.2196,10.0969,10.2106,57821.457361466,0
+VTN.US,D,20130320,000000,10.2295,10.3145,10.2196,10.3016,49472.80732203,0
+VTN.US,D,20130321,000000,10.2601,10.3649,10.2601,10.3253,68043.571580358,0
+VTN.US,D,20130322,000000,10.3016,10.3145,10.2413,10.267,44603.014363124,0
+VTN.US,D,20130325,000000,10.2196,10.2265,10.1128,10.1829,87023.018089497,0
+VTN.US,D,20130326,000000,10.1355,10.1721,10.1207,10.1286,52648.187483643,0
+VTN.US,D,20130327,000000,10.0989,10.1721,10.0989,10.1602,61338.754851728,0
+VTN.US,D,20130328,000000,10.2048,10.2048,10.1672,10.1771,25086.4137075,0
+VTN.US,D,20130401,000000,10.2295,10.2453,10.1721,10.1829,50383.238078784,0
+VTN.US,D,20130402,000000,10.2265,10.2413,10.1829,10.2413,44591.886876097,0
+VTN.US,D,20130403,000000,10.2453,10.2601,10.2106,10.2601,32668.278731804,0
+VTN.US,D,20130404,000000,10.2532,10.3214,10.2196,10.2868,27182.427627495,0
+VTN.US,D,20130405,000000,10.2749,10.4528,10.267,10.3709,88433.174172736,0
+VTN.US,D,20130408,000000,10.3776,10.4223,10.3253,10.3976,50293.206592838,0
+VTN.US,D,20130409,000000,10.3876,10.4262,10.3175,10.4143,24674.696687501,0
+VTN.US,D,20130410,000000,10.4321,10.44,10.3669,10.4143,27807.590080466,0
+VTN.US,D,20130411,000000,10.3806,10.4321,10.3589,10.3589,29014.41662803,0
+VTN.US,D,20130412,000000,10.3589,10.44,10.3589,10.3806,31101.326240457,0
+VTN.US,D,20130415,000000,10.3412,10.3589,10.3342,10.3412,15865.773321039,0
+VTN.US,D,20130416,000000,10.3806,10.3806,10.3175,10.3412,27344.281984251,0
+VTN.US,D,20130417,000000,10.3412,10.3876,10.3342,10.3876,9490.7348442989,0
+VTN.US,D,20130418,000000,10.3412,10.3995,10.3412,10.3589,29273.38359884,0
+VTN.US,D,20130419,000000,10.3995,10.4083,10.3806,10.3995,8319.313937275,0
+VTN.US,D,20130422,000000,10.3669,10.4083,10.3669,10.3739,15994.245216714,0
+VTN.US,D,20130423,000000,10.3995,10.4203,10.3739,10.4143,32089.649406401,0
+VTN.US,D,20130424,000000,10.3589,10.4083,10.2838,10.3529,39762.55750638,0
+VTN.US,D,20130425,000000,10.3936,10.3995,10.3806,10.3936,20691.056331836,0
+VTN.US,D,20130426,000000,10.3529,10.44,10.3412,10.4321,23972.653415071,0
+VTN.US,D,20130429,000000,10.4083,10.4756,10.3412,10.4756,39565.297509083,0
+VTN.US,D,20130430,000000,10.4756,10.4904,10.4143,10.4845,31130.662342619,0
+VTN.US,D,20130501,000000,10.4538,10.4904,10.4083,10.4617,25324.137293985,0
+VTN.US,D,20130502,000000,10.4203,10.4904,10.4203,10.4795,27066.094808577,0
+VTN.US,D,20130503,000000,10.4321,10.5172,10.4321,10.4904,47977.677701493,0
+VTN.US,D,20130506,000000,10.4617,10.5527,10.3995,10.44,72725.208849535,0
+VTN.US,D,20130507,000000,10.4083,10.5122,10.4083,10.4845,25708.541391282,0
+VTN.US,D,20130508,000000,10.4489,10.5122,10.4489,10.5122,25353.473396148,0
+VTN.US,D,20130509,000000,10.52,10.5477,10.4924,10.5033,28971.929859382,0
+VTN.US,D,20130510,000000,10.5349,10.5477,10.5132,10.52,21082.541557241,0
+VTN.US,D,20130513,000000,10.5556,10.5556,10.435,10.4776,36741.950573416,0
+VTN.US,D,20130514,000000,10.4716,10.5132,10.4103,10.4983,76030.072496553,0
+VTN.US,D,20130515,000000,10.4637,10.4815,10.3886,10.4103,32865.538729101,0
+VTN.US,D,20130516,000000,10.3689,10.4637,10.3689,10.4281,17739.237500493,0
+VTN.US,D,20130517,000000,10.4558,10.4558,10.3234,10.4203,35689.8972545,0
+VTN.US,D,20130520,000000,10.4203,10.5913,10.4203,10.5033,47435.465606359,0
+VTN.US,D,20130521,000000,10.4924,10.5556,10.3689,10.3749,37502.66605017,0
+VTN.US,D,20130522,000000,10.3749,10.4103,10.3619,10.4024,26912.333169658,0
+VTN.US,D,20130523,000000,10.4103,10.442,10.3549,10.3966,19368.908555083,0
+VTN.US,D,20130524,000000,10.3412,10.3689,10.3234,10.3619,16531.399363198,0
+VTN.US,D,20130528,000000,10.3966,10.3966,10.271,10.2967,58904.869962005,0
+VTN.US,D,20130529,000000,10.271,10.271,10.0228,10.2146,100097.81534622,0
+VTN.US,D,20130530,000000,10.2146,10.2146,10.0228,10.093,95758.09540569,0
+VTN.US,D,20130531,000000,10.1336,10.1336,9.83304,9.86071,83288.228807344,0
+VTN.US,D,20130603,000000,9.82612,9.85182,9.38226,9.62347,271646.23648251,0
+VTN.US,D,20130604,000000,9.58986,9.65411,9.47123,9.65411,168838.37225036,0
+VTN.US,D,20130605,000000,9.58986,9.71144,9.58986,9.6986,86591.069274903,0
+VTN.US,D,20130606,000000,9.663,9.77669,9.663,9.74011,75694.224706284,0
+VTN.US,D,20130607,000000,9.74011,9.81921,9.72331,9.79844,189319.01791841,0
+VTN.US,D,20130610,000000,9.73517,9.73517,9.58986,9.6383,78598.49882033,0
+VTN.US,D,20130611,000000,9.48606,9.5602,9.44948,9.50385,144016.99505205,0
+VTN.US,D,20130612,000000,9.44257,9.44257,9.24465,9.24465,186199.27519193,0
+VTN.US,D,20130613,000000,9.21747,9.41983,9.15806,9.36941,120041.30686779,0
+VTN.US,D,20130614,000000,9.41983,9.4564,9.38908,9.41983,188461.1898276,0
+VTN.US,D,20130617,000000,9.48606,9.48606,9.35349,9.36941,79495.778910597,0
+VTN.US,D,20130618,000000,9.31207,9.33482,9.25999,9.28252,64977.443109556,0
+VTN.US,D,20130619,000000,9.24465,9.33482,9.21085,9.25227,72422.743520347,0
+VTN.US,D,20130620,000000,9.21085,9.21085,9.08382,9.1466,120636.12162886,0
+VTN.US,D,20130621,000000,9.09737,9.21085,8.99268,9.09737,96205.218066229,0
+VTN.US,D,20130624,000000,9.08382,9.08382,8.82007,8.91973,129952.86303965,0
+VTN.US,D,20130625,000000,8.84805,9.00098,8.82759,8.9642,165027.71373848,0
+VTN.US,D,20130626,000000,9.05139,9.30229,9.05139,9.27362,70434.969701433,0
+VTN.US,D,20130627,000000,9.33482,9.53747,9.33482,9.53747,86460.574199768,0
+VTN.US,D,20130628,000000,9.6986,9.71541,9.59381,9.67488,109525.83162728,0
+VTN.US,D,20130701,000000,9.67883,9.69068,9.49495,9.5859,64388.697886855,0
+VTN.US,D,20130702,000000,9.61457,9.61457,9.41193,9.41983,76709.86079493,0
+VTN.US,D,20130703,000000,9.36941,9.40302,9.232,9.31207,43759.348528531,0
+VTN.US,D,20130705,000000,9.24465,9.28252,9.10468,9.21085,66932.846057118,0
+VTN.US,D,20130708,000000,9.24465,9.30229,9.20027,9.232,42517.116340427,0
+VTN.US,D,20130709,000000,9.23389,9.24071,9.15896,9.20215,47707.583243656,0
+VTN.US,D,20130710,000000,9.2069,9.2069,9.10665,9.13365,80972.699915999,0
+VTN.US,D,20130711,000000,9.15232,9.25523,9.09924,9.2069,78318.288465196,0
+VTN.US,D,20130712,000000,9.21372,9.24752,9.14857,9.1716,39624.981303138,0
+VTN.US,D,20130715,000000,9.14155,9.1716,9.11466,9.14155,41003.778104754,0
+VTN.US,D,20130716,000000,9.13365,9.19641,9.09924,9.1886,54974.843862015,0
+VTN.US,D,20130717,000000,9.20215,9.29834,9.1886,9.24071,75158.082149529,0
+VTN.US,D,20130718,000000,9.21945,9.26977,9.2069,9.21372,36906.83969936,0
+VTN.US,D,20130719,000000,9.15896,9.1886,9.11466,9.12782,54862.557402015,0
+VTN.US,D,20130722,000000,9.07808,9.11466,8.94127,8.9651,155733.22730174,0
+VTN.US,D,20130723,000000,8.90449,9.15896,8.90449,9.02273,93103.683954886,0
+VTN.US,D,20130724,000000,8.97657,9.00198,8.92832,8.95788,40858.109183674,0
+VTN.US,D,20130725,000000,8.9133,8.94621,8.87879,8.94127,86240.047638688,0
+VTN.US,D,20130726,000000,8.92061,8.98605,8.88472,8.92061,49111.669788516,0
+VTN.US,D,20130729,000000,8.90449,9.07354,8.88928,9.01066,67333.435590089,0
+VTN.US,D,20130730,000000,8.9651,9.02955,8.9651,9.01818,42802.38464421,0
+VTN.US,D,20130731,000000,8.9651,9.01066,8.87879,8.94127,82861.3379414,0
+VTN.US,D,20130801,000000,8.92832,8.98141,8.87879,8.94127,119397.93579968,0
+VTN.US,D,20130802,000000,8.9133,8.94621,8.88472,8.94621,49011.522405275,0
+VTN.US,D,20130805,000000,8.9133,8.94127,8.88472,8.88928,70614.021083595,0
+VTN.US,D,20130806,000000,8.88928,8.90065,8.80792,8.87879,101093.21964027,0
+VTN.US,D,20130807,000000,8.82759,8.84133,8.74861,8.83391,60461.706556053,0
+VTN.US,D,20130808,000000,8.86724,8.88118,8.76887,8.86724,50703.912023108,0
+VTN.US,D,20130809,000000,8.85181,8.85181,8.73121,8.74446,141039.88647745,0
+VTN.US,D,20130812,000000,8.70491,8.77451,8.66774,8.72587,79369.330194382,0
+VTN.US,D,20130813,000000,8.70491,8.70491,8.654,8.66774,65672.405253879,0
+VTN.US,D,20130814,000000,8.63215,8.68139,8.55278,8.654,89071.487292195,0
+VTN.US,D,20130815,000000,8.55901,8.59844,8.53835,8.59133,98933.475567302,0
+VTN.US,D,20130816,000000,8.54655,8.59133,8.53835,8.54655,34278.729581531,0
+VTN.US,D,20130819,000000,8.52134,8.66774,8.49405,8.60398,158602.09577526,0
+VTN.US,D,20130820,000000,8.66774,8.82304,8.63967,8.80367,166849.58684171,0
+VTN.US,D,20130821,000000,8.80979,8.9386,8.76887,8.87405,88063.943921385,0
+VTN.US,D,20130822,000000,8.83658,8.97943,8.83658,8.95491,55870.100772824,0
+VTN.US,D,20130823,000000,8.9386,8.9386,8.85912,8.88118,78301.09143979,0
+VTN.US,D,20130826,000000,8.83658,8.88118,8.79437,8.8441,43356.7358161,0
+VTN.US,D,20130827,000000,8.88118,8.95017,8.8441,8.95017,101984.43019216,0
+VTN.US,D,20130828,000000,8.90262,8.97943,8.76126,8.76126,56212.018101471,0
+VTN.US,D,20130829,000000,8.76126,8.90925,8.71787,8.90262,70580.638622514,0
+VTN.US,D,20130830,000000,9.0333,9.0333,8.94246,8.9482,51015.481659864,0
+VTN.US,D,20130903,000000,8.90065,8.96609,8.8192,8.96609,69428.437920355,0
+VTN.US,D,20130904,000000,8.93583,8.9472,8.87791,8.90065,30407.375685864,0
+VTN.US,D,20130905,000000,8.86357,8.87218,8.76402,8.76402,61823.306332267,0
+VTN.US,D,20130906,000000,8.76402,8.84805,8.76402,8.76402,62587.05657821,0
+VTN.US,D,20130909,000000,8.80367,8.83658,8.75048,8.76126,102682.42710567,0
+VTN.US,D,20130910,000000,8.74257,8.77085,8.74257,8.75652,34914.007931798,0
+VTN.US,D,20130911,000000,8.76402,8.79823,8.73398,8.74821,101780.08906675,0
+VTN.US,D,20130912,000000,8.73398,8.78292,8.67585,8.68237,65156.494491718,0
+VTN.US,D,20130913,000000,8.6888,8.76402,8.6888,8.75197,58663.1000166,0
+VTN.US,D,20130916,000000,8.78292,8.89481,8.78292,8.84034,63475.232360912,0
+VTN.US,D,20130917,000000,8.87218,9.01255,8.87218,9.01255,62470.723759292,0
+VTN.US,D,20130918,000000,9.01255,9.22428,8.94246,9.15154,83025.215477615,0
+VTN.US,D,20130919,000000,9.14531,9.31297,9.12435,9.12979,86665.926914903,0
+VTN.US,D,20130920,000000,9.12435,9.19257,8.97745,9.15154,64465.578706314,0
+VTN.US,D,20130923,000000,9.18475,9.23299,9.15154,9.18475,45172.53938096,0
+VTN.US,D,20130924,000000,9.14531,9.25325,9.11753,9.25325,38486.942857195,0
+VTN.US,D,20130925,000000,9.20501,9.25325,9.18475,9.23299,44734.521027988,0
+VTN.US,D,20130926,000000,9.16785,9.21085,9.15706,9.17734,45240.315892852,0
+VTN.US,D,20130927,000000,9.13463,9.19928,9.07434,9.17734,36830.97046963,0
+VTN.US,D,20130930,000000,9.33966,9.35864,9.206,9.32206,46261.009930147,0
+VTN.US,D,20131001,000000,9.15706,9.25325,9.13463,9.21747,64469.625065233,0
+VTN.US,D,20131002,000000,9.21085,9.29053,9.17734,9.21747,39499.54417665,0
+VTN.US,D,20131003,000000,9.17734,9.23299,9.17734,9.18475,57145.71542201,0
+VTN.US,D,20131004,000000,9.18475,9.20501,9.15154,9.17734,51185.428734457,0
+VTN.US,D,20131007,000000,9.19257,9.19257,9.0688,9.10191,50992.21509608,0
+VTN.US,D,20131008,000000,9.07434,9.11062,9.04003,9.08777,65086.694800367,0
+VTN.US,D,20131009,000000,9.13759,9.14155,9.07254,9.07631,131341.77573857,0
+VTN.US,D,20131010,000000,9.07631,9.11367,9.00779,9.07254,56713.766607415,0
+VTN.US,D,20131011,000000,9.02006,9.11367,8.91596,9.08382,91725.898742998,0
+VTN.US,D,20131014,000000,9.0429,9.06405,8.96609,8.96609,43701.687913937,0
+VTN.US,D,20131015,000000,8.95393,8.9908,8.90262,8.92457,70258.95308846,0
+VTN.US,D,20131016,000000,8.89678,9.00779,8.87968,9.00779,50158.665158784,0
+VTN.US,D,20131017,000000,8.97943,9.15232,8.97943,9.13759,84017.585002477,0
+VTN.US,D,20131018,000000,9.13266,9.19641,9.11367,9.12238,22448.187692373,0
+VTN.US,D,20131021,000000,9.13266,9.14857,9.12238,9.13266,25011.556067501,0
+VTN.US,D,20131022,000000,9.12782,9.19641,9.12782,9.15232,52746.311687426,0
+VTN.US,D,20131023,000000,9.20788,9.2935,9.14857,9.28855,37187.050054496,0
+VTN.US,D,20131024,000000,9.30526,9.30526,9.22034,9.28855,23974.676594531,0
+VTN.US,D,20131025,000000,9.2495,9.32305,9.24268,9.31791,46827.500178794,0
+VTN.US,D,20131028,000000,9.26591,9.37832,9.26591,9.36151,77321.872581415,0
+VTN.US,D,20131029,000000,9.33095,9.39709,9.32305,9.34658,20659.697050215,0
+VTN.US,D,20131030,000000,9.33482,9.36151,9.2495,9.31108,58601.393043086,0
+VTN.US,D,20131031,000000,9.39413,9.39413,9.29834,9.33966,39068.606951787,0
+VTN.US,D,20131101,000000,9.23586,9.28054,9.17259,9.19641,43427.547097181,0
+VTN.US,D,20131104,000000,9.19641,9.22914,9.11367,9.1808,53519.166240938,0
+VTN.US,D,20131105,000000,9.13266,9.15232,9.09825,9.14857,20567.64238481,0
+VTN.US,D,20131106,000000,9.14531,9.15609,9.14531,9.14531,39812.125403137,0
+VTN.US,D,20131107,000000,9.13859,9.17734,9.07354,9.07354,77101.346020334,0
+VTN.US,D,20131108,000000,9.03816,9.03816,8.88118,8.98141,159762.38919525,0
+VTN.US,D,20131111,000000,8.92555,8.97458,8.89877,8.94424,44055.744319342,0
+VTN.US,D,20131112,000000,8.90925,8.9642,8.88562,8.90262,77868.131035468,0
+VTN.US,D,20131113,000000,8.95204,8.95204,8.82957,8.82957,92910.470316508,0
+VTN.US,D,20131114,000000,8.82957,8.9386,8.82957,8.88118,127799.18850507,0
+VTN.US,D,20131115,000000,8.85081,8.92555,8.8357,8.91785,82633.730252211,0
+VTN.US,D,20131118,000000,8.95689,8.96797,8.90925,8.95204,87273.892342468,0
+VTN.US,D,20131119,000000,8.91785,8.93218,8.90925,8.92555,66604.079394957,0
+VTN.US,D,20131120,000000,8.92555,8.94424,8.90925,8.92555,55907.529592823,0
+VTN.US,D,20131121,000000,8.90925,8.98141,8.90262,8.98141,34440.583938287,0
+VTN.US,D,20131122,000000,8.98141,8.99268,8.94424,8.94424,71719.688658186,0
+VTN.US,D,20131125,000000,8.93218,8.98141,8.89877,8.92555,42757.874696102,0
+VTN.US,D,20131126,000000,8.89877,8.98517,8.89877,8.95204,79852.870085192,0
+VTN.US,D,20131127,000000,8.91785,9.05337,8.90925,9.05337,103669.73868189,0
+VTN.US,D,20131129,000000,8.98517,9.04685,8.90262,8.99268,98967.869618112,0
+VTN.US,D,20131202,000000,8.99268,9.05337,8.90925,8.94424,81906.397236537,0
+VTN.US,D,20131203,000000,8.90925,8.93218,8.89116,8.89116,71057.097385215,0
+VTN.US,D,20131204,000000,8.88562,8.90262,8.82304,8.82304,85051.429706259,0
+VTN.US,D,20131205,000000,8.86644,8.86644,8.74861,8.74861,76550.029617633,0
+VTN.US,D,20131206,000000,8.75839,8.81533,8.69523,8.8009,84480.893098693,0
+VTN.US,D,20131209,000000,8.75285,8.81533,8.72834,8.7924,119114.69067535,0
+VTN.US,D,20131210,000000,8.76126,8.86259,8.76126,8.8182,84703.442839233,0
+VTN.US,D,20131211,000000,8.78854,8.82492,8.71787,8.75375,79264.124862491,0
+VTN.US,D,20131212,000000,8.70966,8.80979,8.70304,8.73031,114261.08315213,0
+VTN.US,D,20131213,000000,8.71787,8.73031,8.70304,8.70304,78113.94733979,0
+VTN.US,D,20131216,000000,8.70966,8.73882,8.69147,8.72428,103123.48022784,0
+VTN.US,D,20131217,000000,8.6971,8.83214,8.69147,8.80456,190332.6308276,0
+VTN.US,D,20131218,000000,8.83847,8.94246,8.80456,8.87118,140507.79027962,0
+VTN.US,D,20131219,000000,8.80979,8.98428,8.80979,8.97845,117230.09900888,0
+VTN.US,D,20131220,000000,8.94246,9.02006,8.82492,8.93683,212062.58981186,0
+VTN.US,D,20131223,000000,9.02006,9.12782,8.99821,9.09064,187379.80040652,0
+VTN.US,D,20131224,000000,9.06405,9.11466,9.02006,9.05139,87592.543107333,0
+VTN.US,D,20131226,000000,9.08481,9.08481,8.95393,8.95393,110887.43140349,0
+VTN.US,D,20131227,000000,8.94246,8.94246,8.82492,8.87118,117452.64874941,0
+VTN.US,D,20131230,000000,8.80979,8.95393,8.79536,8.94246,198479.97451082,0
+VTN.US,D,20131231,000000,8.94246,8.94246,8.86259,8.88394,82425.342767888,0
+VTN.US,D,20140102,000000,8.86259,8.98981,8.84607,8.96065,64316.875016044,0
+VTN.US,D,20140103,000000,9.00692,9.07631,8.96065,9.07631,57102.217063631,0
+VTN.US,D,20140106,000000,9.09064,9.20986,9.0592,9.10665,150490.15773257,0
+VTN.US,D,20140107,000000,9.13759,9.17457,9.10665,9.12782,57218.54988255,0
+VTN.US,D,20140108,000000,9.09924,9.15411,9.07254,9.11466,73052.963921967,0
+VTN.US,D,20140109,000000,9.15411,9.22331,9.12782,9.13463,129594.76027533,0
+VTN.US,D,20140110,000000,9.17457,9.29053,9.17457,9.26096,70060.681501434,0
+VTN.US,D,20140113,000000,9.24752,9.31691,9.24752,9.28726,54050.250849045,0
+VTN.US,D,20140114,000000,9.3101,9.3101,9.26393,9.30031,35683.827716121,0
+VTN.US,D,20140115,000000,9.30526,9.32305,9.26977,9.2935,51469.685448511,0
+VTN.US,D,20140116,000000,9.26977,9.32305,9.26393,9.26977,50104.039313379,0
+VTN.US,D,20140117,000000,9.28726,9.34757,9.28726,9.30526,88321.899302466,0
+VTN.US,D,20140121,000000,9.31691,9.34164,9.25523,9.25523,55313.726421473,0
+VTN.US,D,20140122,000000,9.26393,9.32305,9.26393,9.30031,38228.987476114,0
+VTN.US,D,20140123,000000,9.3101,9.38523,9.30526,9.33482,127412.76122831,0
+VTN.US,D,20140124,000000,9.32305,9.34164,9.26977,9.30526,101996.56926892,0
+VTN.US,D,20140127,000000,9.37138,9.39215,9.32305,9.34164,119820.78030671,0
+VTN.US,D,20140128,000000,9.36151,9.44751,9.36151,9.44751,56361.733381471,0
+VTN.US,D,20140129,000000,9.45542,9.47815,9.42873,9.46728,51778.220316078,0
+VTN.US,D,20140130,000000,9.50385,9.51868,9.46036,9.51176,48253.841697709,0
+VTN.US,D,20140131,000000,9.51868,9.61951,9.47915,9.58392,107062.61063539,0
+VTN.US,D,20140203,000000,9.62643,9.67981,9.58392,9.61259,80558.959716541,0
+VTN.US,D,20140204,000000,9.61259,9.65906,9.50385,9.51176,69823.969504678,0
+VTN.US,D,20140205,000000,9.49595,9.59084,9.48606,9.49001,83271.031781939,0
+VTN.US,D,20140206,000000,9.48606,9.53153,9.46728,9.49001,41570.268353402,0
+VTN.US,D,20140207,000000,9.51868,9.63533,9.51868,9.63533,44430.032519341,0
+VTN.US,D,20140210,000000,9.65114,9.6986,9.64719,9.69464,43100.803614478,0
+VTN.US,D,20140211,000000,9.6986,9.72331,9.57799,9.64719,93380.859540831,0
+VTN.US,D,20140212,000000,9.663,9.68278,9.60765,9.62248,23801.694750747,0
+VTN.US,D,20140213,000000,9.6373,9.66894,9.62939,9.65411,16996.730638873,0
+VTN.US,D,20140214,000000,9.68278,9.68278,9.62939,9.66894,41031.091027459,0
+VTN.US,D,20140218,000000,9.69662,9.70749,9.663,9.69068,39306.330538274,0
+VTN.US,D,20140219,000000,9.69068,9.72429,9.68278,9.69662,33855.885074504,0
+VTN.US,D,20140220,000000,9.71441,9.72035,9.69068,9.72035,46581.68387447,0
+VTN.US,D,20140221,000000,9.72429,9.75199,9.68278,9.70749,52092.824722023,0
+VTN.US,D,20140224,000000,9.68278,9.73221,9.68278,9.69662,54680.471250664,0
+VTN.US,D,20140225,000000,9.69662,9.73221,9.68278,9.72429,40513.157085837,0
+VTN.US,D,20140226,000000,9.74407,9.7678,9.73913,9.75989,48584.631539329,0
+VTN.US,D,20140227,000000,9.7678,9.8706,9.75989,9.84786,88691.129553816,0
+VTN.US,D,20140228,000000,9.85479,9.85479,9.79054,9.82216,44917.618769069,0
+VTN.US,D,20140303,000000,9.8627,9.93093,9.83402,9.89531,104669.18933485,0
+VTN.US,D,20140304,000000,9.8706,9.92398,9.8706,9.90717,53511.073523101,0
+VTN.US,D,20140305,000000,9.91607,9.92398,9.88049,9.8874,48465.263951222,0
+VTN.US,D,20140306,000000,9.88049,9.88049,9.79054,9.81426,40695.243237188,0
+VTN.US,D,20140307,000000,9.74407,9.75199,9.69662,9.71441,73535.492223046,0
+VTN.US,D,20140310,000000,9.69662,9.83501,9.69662,9.81426,72107.127524673,0
+VTN.US,D,20140311,000000,9.7846,9.84786,9.7678,9.84193,50637.147100945,0
+VTN.US,D,20140312,000000,9.85182,9.92696,9.85182,9.89927,73565.839914938,0
+VTN.US,D,20140313,000000,9.89927,9.93877,9.87456,9.89927,131963.90342235,0
+VTN.US,D,20140314,000000,9.9052,9.96445,9.9052,9.94473,53826.689518775,0
+VTN.US,D,20140317,000000,9.95167,10.0485,9.95167,10.013,95413.143307853,0
+VTN.US,D,20140318,000000,9.99612,9.99612,9.95862,9.96445,79756.769060867,0
+VTN.US,D,20140319,000000,9.9774,10.013,9.88246,9.88246,94243.745580287,0
+VTN.US,D,20140320,000000,9.87851,9.87851,9.81624,9.8449,50847.557764729,0
+VTN.US,D,20140321,000000,9.87456,9.96445,9.8449,9.91113,53745.762340396,0
+VTN.US,D,20140324,000000,9.93291,9.9774,9.91113,9.9774,56437.6026112,0
+VTN.US,D,20140325,000000,9.99114,9.99612,9.95167,9.97242,44675.848823663,0
+VTN.US,D,20140326,000000,9.96445,10.013,9.96445,10.013,51691.22359932,0
+VTN.US,D,20140327,000000,10.013,10.0268,9.9774,10.013,23396.047269126,0
+VTN.US,D,20140328,000000,10.0328,10.0485,9.99612,10.0405,34545.789270178,0
+VTN.US,D,20140331,000000,10.0732,10.0979,10.013,10.0198,39461.103766921,0
+VTN.US,D,20140401,000000,10.0328,10.0654,9.99612,10.013,38492.000805843,0
+VTN.US,D,20140402,000000,9.91113,9.95167,9.85182,9.88246,128421.31618885,0
+VTN.US,D,20140403,000000,9.87851,9.88939,9.85776,9.88246,75289.588814393,0
+VTN.US,D,20140404,000000,9.88246,9.94473,9.88246,9.9052,46426.910645822,0
+VTN.US,D,20140407,000000,9.88939,9.93877,9.85182,9.91113,54659.22786634,0
+VTN.US,D,20140408,000000,9.9052,9.93877,9.87456,9.92696,66127.620632255,0
+VTN.US,D,20140409,000000,9.89927,9.92696,9.87456,9.89927,84896.65647761,0
+VTN.US,D,20140410,000000,9.88643,9.94075,9.86071,9.9062,46400.609312848,0
+VTN.US,D,20140411,000000,9.87653,9.98825,9.86862,9.89334,48202.250621492,0
+VTN.US,D,20140414,000000,9.87653,9.91508,9.83996,9.87851,42613.217364751,0
+VTN.US,D,20140415,000000,9.84688,9.87653,9.81228,9.81921,64305.747529016,0
+VTN.US,D,20140416,000000,9.79646,9.91508,9.79646,9.87851,91029.925008945,0
+VTN.US,D,20140417,000000,9.89334,9.89334,9.81921,9.83205,50893.079302566,0
+VTN.US,D,20140421,000000,9.81921,10.0168,9.81921,10.0168,202715.50070919,0
+VTN.US,D,20140422,000000,9.98138,10.0101,9.94671,9.98138,43019.876436101,0
+VTN.US,D,20140423,000000,10.0101,10.0368,9.98138,9.98825,41245.54805016,0
+VTN.US,D,20140424,000000,9.97541,9.99313,9.94075,9.94075,36270.549759363,0
+VTN.US,D,20140425,000000,9.98825,9.98825,9.93093,9.96844,39159.650027464,0
+VTN.US,D,20140428,000000,9.94075,9.98138,9.92398,9.92398,57837.642797142,0
+VTN.US,D,20140429,000000,9.91508,9.98138,9.78163,9.79646,138647.47676666,0
+VTN.US,D,20140430,000000,9.83996,9.93093,9.81228,9.91508,95518.348639744,0
+VTN.US,D,20140501,000000,9.94075,9.98825,9.91508,9.94671,61333.696903079,0
+VTN.US,D,20140502,000000,9.90125,9.94671,9.87851,9.91508,67955.563273871,0
+VTN.US,D,20140505,000000,9.87851,9.94075,9.87851,9.93093,65983.974890635,0
+VTN.US,D,20140506,000000,9.86071,9.97541,9.86071,9.95957,65804.923508473,0
+VTN.US,D,20140507,000000,9.9349,9.99313,9.9349,9.94671,50022.100545272,0
+VTN.US,D,20140508,000000,9.93679,10.013,9.93679,9.96346,47263.495352306,0
+VTN.US,D,20140509,000000,9.94968,9.9774,9.93192,9.93192,71252.334203053,0
+VTN.US,D,20140512,000000,9.9052,9.96346,9.9052,9.93679,49984.671725272,0
+VTN.US,D,20140513,000000,9.92597,9.97242,9.92597,9.97242,40959.268156647,0
+VTN.US,D,20140514,000000,9.94968,10.0198,9.94968,10.013,33591.860155045,0
+VTN.US,D,20140515,000000,10.0575,10.0575,10.013,10.0268,43319.306996101,0
+VTN.US,D,20140516,000000,10.0832,10.0891,10.0328,10.0832,39332.631871246,0
+VTN.US,D,20140519,000000,10.0832,10.0891,10.0575,10.0732,29567.756210191,0
+VTN.US,D,20140520,000000,10.0832,10.0832,10.0485,10.0485,16811.609718333,0
+VTN.US,D,20140521,000000,10.0654,10.0832,10.0198,10.0575,16927.942537251,0
+VTN.US,D,20140522,000000,10.0891,10.0891,10.0198,10.0328,61489.481721457,0
+VTN.US,D,20140523,000000,10.0732,10.0832,10.0328,10.0832,21512.467192375,0
+VTN.US,D,20140527,000000,10.0891,10.0891,10.0485,10.0732,28809.063912895,0
+VTN.US,D,20140528,000000,10.0732,10.0891,10.0485,10.0891,23244.308809668,0
+VTN.US,D,20140529,000000,10.0891,10.0891,10.0654,10.0654,19697.675217244,0
+VTN.US,D,20140530,000000,10.1029,10.1108,10.0485,10.0654,34244.335530718,0
+VTN.US,D,20140602,000000,10.1029,10.1029,10.0575,10.0832,69406.182946301,0
+VTN.US,D,20140603,000000,10.0891,10.1029,10.0328,10.0485,52233.435694454,0
+VTN.US,D,20140604,000000,10.0485,10.0485,9.96346,9.9774,27676.083415601,0
+VTN.US,D,20140605,000000,9.99513,10.0485,9.9774,9.99513,16902.652794009,0
+VTN.US,D,20140606,000000,10.0485,10.0485,9.99513,9.99513,30026.006357758,0
+VTN.US,D,20140609,000000,9.96346,10.0198,9.96346,9.99513,22546.311896156,0
+VTN.US,D,20140610,000000,9.98427,10.0268,9.98427,10.0268,21208.990273457,0
+VTN.US,D,20140611,000000,10.0081,10.0435,9.99214,10.0298,27606.28372425,0
+VTN.US,D,20140612,000000,10.0435,10.0525,10.0158,10.0525,25296.824371283,0
+VTN.US,D,20140613,000000,10.0772,10.0772,10.0081,10.0158,35619.085973419,0
+VTN.US,D,20140616,000000,10.0435,10.0435,9.99214,9.99214,22109.305132915,0
+VTN.US,D,20140617,000000,10.0358,10.0358,9.95862,9.95862,46071.842650687,0
+VTN.US,D,20140618,000000,9.99214,9.99214,9.94572,9.96645,35656.514793419,0
+VTN.US,D,20140619,000000,9.96645,9.98726,9.87851,9.87851,80217.042387893,0
+VTN.US,D,20140620,000000,9.92796,9.92796,9.8449,9.87456,56009.700155526,0
+VTN.US,D,20140623,000000,9.89037,9.95266,9.87851,9.87851,80536.704742487,0
+VTN.US,D,20140624,000000,9.91212,9.92796,9.88346,9.9062,38677.121726383,0
+VTN.US,D,20140625,000000,9.94572,9.95862,9.93877,9.95862,26570.41584101,0
+VTN.US,D,20140626,000000,9.99214,9.99214,9.9062,9.9062,39317.4580253,0
+VTN.US,D,20140627,000000,9.93877,9.98726,9.91212,9.93391,43663.247504208,0
+VTN.US,D,20140630,000000,9.98039,9.99214,9.93391,9.93877,49979.613776623,0
+VTN.US,D,20140701,000000,9.98039,9.98039,9.91212,9.92101,48210.34333933,0
+VTN.US,D,20140702,000000,9.92796,9.92796,9.80931,9.8449,103776.96719323,0
+VTN.US,D,20140703,000000,9.80041,9.80931,9.62742,9.63533,158515.09905849,0
+VTN.US,D,20140707,000000,9.64225,9.7856,9.64225,9.68871,82728.819686806,0
+VTN.US,D,20140708,000000,9.71441,9.73221,9.68871,9.69662,71671.132351159,0
+VTN.US,D,20140709,000000,9.69662,9.69662,9.66004,9.66004,45063.28769015,0
+VTN.US,D,20140710,000000,9.70354,9.71541,9.663,9.663,61815.213614429,0
+VTN.US,D,20140711,000000,9.6551,9.71541,9.6551,9.70354,59042.446165247,0
+VTN.US,D,20140714,000000,9.70354,9.7421,9.70354,9.70354,33101.239136127,0
+VTN.US,D,20140715,000000,9.67883,9.73616,9.67883,9.70354,41454.947124214,0
+VTN.US,D,20140716,000000,9.69168,9.76483,9.69168,9.76483,38168.292092331,0
+VTN.US,D,20140717,000000,9.75692,9.78163,9.72331,9.72825,73731.740630614,0
+VTN.US,D,20140718,000000,9.75692,9.77373,9.73616,9.77373,43075.513871236,0
+VTN.US,D,20140721,000000,9.78854,9.84095,9.78854,9.84095,27300.783625873,0
+VTN.US,D,20140722,000000,9.81228,9.88049,9.79646,9.88049,73280.571611155,0
+VTN.US,D,20140723,000000,9.8706,9.92498,9.84688,9.8884,11047.571438349,0
+VTN.US,D,20140724,000000,9.83304,9.87653,9.80535,9.80535,69570.060482517,0
+VTN.US,D,20140725,000000,9.88049,9.88049,9.82612,9.88049,38304.856705844,0
+VTN.US,D,20140728,000000,9.89631,9.89631,9.85379,9.8884,30781.663885863,0
+VTN.US,D,20140729,000000,9.90421,9.90916,9.81228,9.81228,34228.150095044,0
+VTN.US,D,20140730,000000,9.81921,9.81921,9.72331,9.75692,73584.048530073,0
+VTN.US,D,20140731,000000,9.74902,9.74902,9.663,9.72331,58782.467604707,0
+VTN.US,D,20140801,000000,9.75692,9.82612,9.72331,9.77373,96183.974681905,0
+VTN.US,D,20140804,000000,9.81228,9.81228,9.72331,9.75692,30296.100815594,0
+VTN.US,D,20140805,000000,9.75692,9.78163,9.71541,9.78163,27249.192549657,0
+VTN.US,D,20140806,000000,9.73616,9.78854,9.73616,9.75692,33294.452774506,0
+VTN.US,D,20140807,000000,9.75989,9.80832,9.72331,9.73913,55569.658623095,0
+VTN.US,D,20140808,000000,9.7678,9.7856,9.74407,9.74407,11965.083323211,0
+VTN.US,D,20140811,000000,9.7678,9.80832,9.74407,9.74407,71661.016453862,0
+VTN.US,D,20140812,000000,9.79943,9.81426,9.74407,9.75989,27385.75716317,0
+VTN.US,D,20140813,000000,9.80832,9.80832,9.75989,9.77669,25948.288157228,0
+VTN.US,D,20140814,000000,9.82216,9.82216,9.75989,9.75989,40479.774624757,0
+VTN.US,D,20140815,000000,9.7678,9.79943,9.74407,9.77669,36167.36760693,0
+VTN.US,D,20140818,000000,9.80832,9.80832,9.77669,9.77669,39469.196484759,0
+VTN.US,D,20140819,000000,9.80832,9.80832,9.7678,9.7856,32236.329917211,0
+VTN.US,D,20140820,000000,9.80832,9.82216,9.75989,9.7856,22965.110044262,0
+VTN.US,D,20140821,000000,9.79151,9.80832,9.7678,9.7856,27443.417777764,0
+VTN.US,D,20140822,000000,9.81426,9.81426,9.74407,9.75989,34027.855328558,0
+VTN.US,D,20140825,000000,9.75989,9.7678,9.73913,9.73913,51264.332733376,0
+VTN.US,D,20140826,000000,9.74407,9.7856,9.74407,9.77669,25672.124161012,0
+VTN.US,D,20140827,000000,9.81426,9.82909,9.77669,9.82909,41378.066304753,0
+VTN.US,D,20140828,000000,9.85182,9.85182,9.79943,9.81426,51578.937139321,0
+VTN.US,D,20140829,000000,9.85873,9.87851,9.8449,9.87851,43228.263920425,0
+VTN.US,D,20140902,000000,9.87851,9.89137,9.82216,9.85182,66451.329345768,0
+VTN.US,D,20140903,000000,9.82216,9.8449,9.7856,9.7856,79270.194400868,0
+VTN.US,D,20140904,000000,9.7856,9.81426,9.71244,9.71244,36350.46534801,0
+VTN.US,D,20140905,000000,9.73913,9.7678,9.7065,9.7065,65734.112227392,0
+VTN.US,D,20140908,000000,9.68574,9.73122,9.67883,9.67883,107456.11904025,0
+VTN.US,D,20140909,000000,9.71836,9.71836,9.64719,9.64719,91707.690127862,0
+VTN.US,D,20140910,000000,9.66597,9.68574,9.63336,9.64027,145476.71903204,0
+VTN.US,D,20140911,000000,9.64917,9.69168,9.63039,9.63039,87978.970384089,0
+VTN.US,D,20140912,000000,9.62248,9.64422,9.60072,9.60072,86545.547737065,0
+VTN.US,D,20140915,000000,9.60765,9.61457,9.53846,9.57206,104421.34985107,0
+VTN.US,D,20140916,000000,9.53846,9.57898,9.52362,9.55427,68040.536811169,0
+VTN.US,D,20140917,000000,9.60072,9.60072,9.54834,9.57898,58886.661346869,0
+VTN.US,D,20140918,000000,9.60765,9.60765,9.53846,9.5859,72995.303307372,0
+VTN.US,D,20140919,000000,9.59184,9.60765,9.53846,9.57206,91014.751162999,0
+VTN.US,D,20140922,000000,9.56317,9.60765,9.54834,9.57206,79852.870085192,0
+VTN.US,D,20140923,000000,9.60072,9.60765,9.55427,9.56317,50039.297570677,0
+VTN.US,D,20140924,000000,9.5859,9.59184,9.55427,9.57898,59397.514160381,0
+VTN.US,D,20140925,000000,9.59184,9.60072,9.55427,9.55427,116620.11040185,0
+VTN.US,D,20140926,000000,9.55427,9.60072,9.55427,9.56317,30590.473426945,0
+VTN.US,D,20140929,000000,9.60072,9.60072,9.50286,9.5177,66787.177136037,0
+VTN.US,D,20140930,000000,9.53846,9.5859,9.5177,9.55427,87771.594489495,0
+VTN.US,D,20141001,000000,9.57206,9.663,9.57206,9.64422,140123.38618232,0
+VTN.US,D,20141002,000000,9.6551,9.6551,9.57898,9.57898,54328.43802472,0
+VTN.US,D,20141003,000000,9.5859,9.60765,9.55427,9.56317,78630.869691681,0
+VTN.US,D,20141006,000000,9.57206,9.6373,9.57206,9.59184,87179.814497604,0
+VTN.US,D,20141007,000000,9.61457,9.64422,9.57898,9.63039,48708.045486356,0
+VTN.US,D,20141008,000000,9.64917,9.67883,9.6373,9.64917,44847.819077717,0
+VTN.US,D,20141009,000000,9.67883,9.69168,9.6373,9.6373,53603.128188504,0
+VTN.US,D,20141010,000000,9.63039,9.6551,9.5859,9.59184,90188.282353813,0
+VTN.US,D,20141013,000000,9.59184,9.6551,9.59184,9.60072,65861.572533337,0
+VTN.US,D,20141014,000000,9.62149,9.68278,9.62149,9.65213,54719.923250124,0
+VTN.US,D,20141015,000000,9.68278,9.72825,9.66794,9.71541,47592.262014467,0
+VTN.US,D,20141016,000000,9.71541,9.76483,9.71541,9.74902,21369.833040483,0
+VTN.US,D,20141017,000000,9.78854,9.81228,9.73616,9.76483,38411.073627465,0
+VTN.US,D,20141020,000000,9.78163,9.84885,9.75692,9.82018,84866.308785718,0
+VTN.US,D,20141021,000000,9.78163,9.84885,9.75692,9.75692,52036.175697158,0
+VTN.US,D,20141022,000000,9.7421,9.76483,9.71541,9.74902,62262.336274968,0
+VTN.US,D,20141023,000000,9.77373,9.77373,9.69761,9.69761,13542.151711856,0
+VTN.US,D,20141024,000000,9.73616,9.7421,9.66103,9.66103,29297.661752354,0
+VTN.US,D,20141027,000000,9.67685,9.69761,9.66794,9.66794,42442.258700428,0
+VTN.US,D,20141028,000000,9.70354,9.7421,9.69761,9.7421,60015.595485245,0
+VTN.US,D,20141029,000000,9.75692,9.76483,9.66794,9.66794,91166.489622458,0
+VTN.US,D,20141030,000000,9.66794,9.70354,9.66794,9.70354,26019.099438309,0
+VTN.US,D,20141031,000000,9.71144,9.71144,9.66103,9.71144,64819.635111718,0
+VTN.US,D,20141103,000000,9.67685,9.70354,9.63633,9.67685,105645.37342405,0
+VTN.US,D,20141104,000000,9.67685,9.70354,9.66103,9.69761,63022.040161993,0
+VTN.US,D,20141105,000000,9.66103,9.68278,9.64225,9.67685,29092.309037219,0
+VTN.US,D,20141106,000000,9.66103,9.68278,9.66103,9.67685,25555.791342094,0
+VTN.US,D,20141107,000000,9.66103,9.69068,9.66103,9.66103,70086.982834407,0
+VTN.US,D,20141110,000000,9.66103,9.67685,9.62149,9.62149,44461.391800962,0
+VTN.US,D,20141111,000000,9.61358,9.65213,9.60469,9.65213,96749.453340823,0
+VTN.US,D,20141112,000000,9.63433,9.68772,9.63433,9.68772,26274.0200502,0
+VTN.US,D,20141113,000000,9.67488,9.70058,9.66597,9.69564,42126.642704751,0
+VTN.US,D,20141114,000000,9.70849,9.71441,9.67981,9.71441,51144.965145268,0
+VTN.US,D,20141117,000000,9.72133,9.72133,9.65016,9.67488,50822.268021485,0
+VTN.US,D,20141118,000000,9.70058,9.70058,9.64126,9.64126,45848.281320417,0
+VTN.US,D,20141119,000000,9.67981,9.67981,9.61062,9.62545,50738.306073918,0
+VTN.US,D,20141120,000000,9.67488,9.68772,9.61062,9.63433,76643.095872767,0
+VTN.US,D,20141121,000000,9.66597,9.66597,9.61062,9.64719,56528.645686876,0
+VTN.US,D,20141124,000000,9.64719,9.66597,9.63433,9.65906,44426.997750152,0
+VTN.US,D,20141125,000000,9.65016,9.67488,9.62545,9.67488,94203.281991099,0
+VTN.US,D,20141126,000000,9.67981,9.70058,9.66597,9.67488,37205.258669629,0
+VTN.US,D,20141128,000000,9.70058,9.72628,9.67488,9.72628,28932.477859923,0
+VTN.US,D,20141201,000000,9.74011,9.74011,9.70058,9.70058,54041.146541476,0
+VTN.US,D,20141202,000000,9.70849,9.74704,9.70058,9.74704,54811.977915528,0
+VTN.US,D,20141203,000000,9.77966,9.78854,9.72133,9.78854,81456.239806809,0
+VTN.US,D,20141204,000000,9.77174,9.8103,9.72628,9.72628,104126.97723972,0
+VTN.US,D,20141205,000000,9.73419,9.73419,9.70058,9.72628,77019.407252226,0
+VTN.US,D,20141208,000000,9.72133,9.74011,9.70849,9.72628,94252.849887856,0
+VTN.US,D,20141209,000000,9.72133,9.74704,9.71441,9.74704,85889.026002472,0
+VTN.US,D,20141210,000000,9.76285,9.80338,9.75593,9.78854,86449.446712741,0
+VTN.US,D,20141211,000000,9.82512,9.82512,9.74704,9.75593,38887.532390166,0
+VTN.US,D,20141212,000000,9.73419,9.79448,9.72133,9.77174,96869.83251866,0
+VTN.US,D,20141215,000000,9.75593,9.80338,9.75593,9.79448,54544.918226881,0
+VTN.US,D,20141216,000000,9.80338,9.8103,9.78854,9.80338,83903.275363018,0
+VTN.US,D,20141217,000000,9.77966,9.80338,9.76285,9.78854,50343.786079324,0
+VTN.US,D,20141218,000000,9.81821,9.81821,9.74704,9.76285,67748.187379278,0
+VTN.US,D,20141219,000000,9.76285,9.80338,9.73419,9.77174,106431.37864405,0
+VTN.US,D,20141222,000000,9.80338,9.80338,9.73419,9.77174,73608.326683587,0
+VTN.US,D,20141223,000000,9.76285,9.84095,9.74704,9.79448,118280.12914833,0
+VTN.US,D,20141224,000000,9.74011,9.81821,9.74011,9.77174,45742.064398797,0
+VTN.US,D,20141226,000000,9.76285,9.81821,9.75593,9.8103,50404.481463108,0
+VTN.US,D,20141229,000000,9.77174,9.77966,9.74704,9.74704,60638.734758756,0
+VTN.US,D,20141230,000000,9.74011,9.8103,9.74011,9.80338,102500.34095433,0
+VTN.US,D,20141231,000000,9.8103,9.84688,9.79448,9.84095,65489.307512798,0
+VTN.US,D,20150102,000000,9.82512,9.88147,9.79448,9.85479,49807.643522569,0
+VTN.US,D,20150105,000000,9.89828,9.92597,9.88939,9.92597,25825.88579993,0
+VTN.US,D,20150106,000000,9.95068,9.98039,9.93291,9.94373,100119.05873054,0
+VTN.US,D,20150107,000000,9.93777,10.0101,9.93777,10.0011,55950.016361471,0
+VTN.US,D,20150108,000000,9.97441,10.0011,9.92597,9.96645,31584.866131267,0
+VTN.US,D,20150109,000000,9.92597,10.0248,9.92597,10.0188,57672.753671196,0
+VTN.US,D,20150112,000000,10.0158,10.0772,10.0158,10.0772,40185.402013406,0
+VTN.US,D,20150113,000000,10.0525,10.1266,10.0525,10.1019,49338.265887976,0
+VTN.US,D,20150114,000000,10.0969,10.1266,10.0298,10.1019,146774.58865528,0
+VTN.US,D,20150115,000000,10.1177,10.1563,10.1019,10.1177,88435.197352196,0
+VTN.US,D,20150116,000000,10.1336,10.1563,10.0772,10.0772,43611.656427991,0
+VTN.US,D,20150120,000000,10.0692,10.0969,10.0692,10.0692,25863.31461993,0
+VTN.US,D,20150121,000000,10.0772,10.0901,10.0525,10.0525,30690.620810188,0
+VTN.US,D,20150122,000000,10.0692,10.0852,10.0525,10.0772,30383.097532351,0
+VTN.US,D,20150123,000000,10.0692,10.0772,10.0298,10.0358,68424.940908466,0
+VTN.US,D,20150126,000000,10.0435,10.0692,10.0228,10.0595,81391.498064106,0
+VTN.US,D,20150127,000000,10.0852,10.1089,10.0692,10.1019,34219.045787476,0
+VTN.US,D,20150128,000000,10.1019,10.2038,10.1019,10.2038,41970.857886374,0
+VTN.US,D,20150129,000000,10.1761,10.2106,10.1691,10.181,48273.061902573,0
+VTN.US,D,20150130,000000,10.2106,10.2453,10.1939,10.2393,43504.42791664,0
+VTN.US,D,20150202,000000,10.2611,10.2848,10.2038,10.2532,75533.381939257,0
+VTN.US,D,20150203,000000,10.2532,10.2611,10.181,10.2038,59165.860112274,0
+VTN.US,D,20150204,000000,10.181,10.181,10.1266,10.1395,53702.263982018,0
+VTN.US,D,20150205,000000,10.1336,10.1869,10.1266,10.1266,43176.672844209,0
+VTN.US,D,20150206,000000,10.0969,10.1266,10.0435,10.0595,35034.387109637,0
+VTN.US,D,20150209,000000,10.0852,10.0852,10.0358,10.0525,44104.300626368,0
+VTN.US,D,20150210,000000,10.0525,10.0525,9.9774,10.0228,57146.727011739,0
+VTN.US,D,20150211,000000,10.0742,10.0742,9.93877,9.9764,99814.570221896,0
+VTN.US,D,20150212,000000,9.9764,9.99015,9.97043,9.99015,53754.866647964,0
+VTN.US,D,20150213,000000,10.0041,10.0041,9.93877,9.93877,37927.533736655,0
+VTN.US,D,20150217,000000,9.93877,9.94572,9.75593,9.79547,110055.90464565,0
+VTN.US,D,20150218,000000,9.82018,9.89927,9.78854,9.89927,58856.313654978,0
+VTN.US,D,20150219,000000,9.87851,9.93877,9.87851,9.9062,14968.493230771,0
+VTN.US,D,20150220,000000,9.92796,9.97043,9.89037,9.93391,67184.731899821,0
+VTN.US,D,20150223,000000,9.93391,9.9764,9.92796,9.95464,29190.433241003,0
+VTN.US,D,20150224,000000,9.95464,10.013,9.92796,9.99015,41821.142606375,0
+VTN.US,D,20150225,000000,10.0041,10.0208,9.95464,9.98338,64418.033989016,0
+VTN.US,D,20150226,000000,9.98338,9.99513,9.94572,9.98338,57058.718705252,0
+VTN.US,D,20150227,000000,9.98338,9.99015,9.94572,9.96157,78114.958929521,0
+VTN.US,D,20150302,000000,9.99015,9.99015,9.93877,9.96157,50360.98310473,0
+VTN.US,D,20150303,000000,9.9764,9.99513,9.93877,9.9764,79261.090093302,0
+VTN.US,D,20150304,000000,9.98338,10.0278,9.9764,10.0278,57941.836539304,0
+VTN.US,D,20150305,000000,10.0278,10.0278,9.99015,9.99015,19679.466602109,0
+VTN.US,D,20150306,000000,9.95464,9.97043,9.88346,9.89037,95777.315610554,0
+VTN.US,D,20150309,000000,9.91212,9.93877,9.88346,9.92101,57513.93408363,0
+VTN.US,D,20150310,000000,9.95464,9.97043,9.93391,9.95464,29723.54102857,0
+VTN.US,D,20150311,000000,9.95167,9.98039,9.93679,9.98039,38337.227577195,0
+VTN.US,D,20150312,000000,10.0011,10.0011,9.93192,9.95862,52991.11640202,0
+VTN.US,D,20150313,000000,9.93192,9.93679,9.9052,9.9052,54773.5375058,0
+VTN.US,D,20150316,000000,9.9052,9.92597,9.8884,9.8884,21499.316525889,0
+VTN.US,D,20150317,000000,9.91014,9.91014,9.85282,9.88049,41628.940557726,0
+VTN.US,D,20150318,000000,9.91805,10.0397,9.88049,10.0397,41357.834510159,0
+VTN.US,D,20150319,000000,10.0011,10.0011,9.94373,9.98039,42451.363007994,0
+VTN.US,D,20150320,000000,10.0111,10.1138,10.0111,10.1138,42860.045258804,0
+VTN.US,D,20150323,000000,10.1069,10.1237,10.0318,10.0722,45324.277840419,0
+VTN.US,D,20150324,000000,10.094,10.1237,10.0565,10.1237,21499.316525889,0
+VTN.US,D,20150325,000000,10.0989,10.1069,10.0644,10.094,29713.425131272,0
+VTN.US,D,20150326,000000,10.0891,10.1069,10.0644,10.0644,41903.081374482,0
+VTN.US,D,20150327,000000,10.0989,10.0989,10.0644,10.094,13007.02074483,0
+VTN.US,D,20150330,000000,10.0822,10.0891,10.0644,10.0644,25609.40559777,0
+VTN.US,D,20150331,000000,10.094,10.094,10.0475,10.0822,39952.736375568,0
+VTN.US,D,20150401,000000,10.0989,10.1306,10.0722,10.0989,55322.830729041,0
+VTN.US,D,20150402,000000,10.094,10.1069,10.0011,10.0111,72030.246705212,0
+VTN.US,D,20150406,000000,10.0318,10.0989,10.0318,10.0644,65453.901872257,0
+VTN.US,D,20150407,000000,10.0822,10.1138,10.0565,10.1138,28039.244128574,0
+VTN.US,D,20150408,000000,10.1237,10.1237,10.0644,10.1138,95303.891617042,0
+VTN.US,D,20150409,000000,10.1365,10.1365,10.0979,10.1118,55346.097292825,0
+VTN.US,D,20150410,000000,10.1296,10.1296,10.1039,10.1118,35838.600944769,0
+VTN.US,D,20150413,000000,10.1296,10.1296,10.0792,10.0911,73583.036940344,0
+VTN.US,D,20150414,000000,10.1118,10.1296,10.0979,10.1039,60781.368910648,0
+VTN.US,D,20150415,000000,10.1425,10.1504,10.0979,10.1207,49014.557174463,0
+VTN.US,D,20150416,000000,10.1296,10.1365,10.0979,10.0979,34835.10393288,0
+VTN.US,D,20150417,000000,10.1118,10.1672,10.0911,10.1672,48921.490919328,0
+VTN.US,D,20150420,000000,10.1504,10.1582,10.1296,10.1365,47640.818321494,0
+VTN.US,D,20150421,000000,10.1582,10.1672,10.1296,10.1425,48659.489179328,0
+VTN.US,D,20150422,000000,10.1672,10.1672,10.1039,10.1118,61133.402136593,0
+VTN.US,D,20150423,000000,10.1504,10.1672,10.1365,10.1504,50413.585770676,0
+VTN.US,D,20150424,000000,10.1504,10.1504,10.0979,10.1118,71999.899013321,0
+VTN.US,D,20150427,000000,10.1365,10.1365,10.1118,10.1207,31884.296691266,0
+VTN.US,D,20150428,000000,10.1365,10.1582,10.1207,10.1207,38567.870035572,0
+VTN.US,D,20150429,000000,10.1207,10.1711,10.0861,10.1711,47418.268580954,0
+VTN.US,D,20150430,000000,10.1296,10.1582,10.1118,10.1365,71136.001384134,0
+VTN.US,D,20150501,000000,10.1425,10.1425,10.0615,10.0615,89937.40810084,0
+VTN.US,D,20150504,000000,10.0702,10.0911,10.0368,10.0702,98930.440798113,0
+VTN.US,D,20150505,000000,10.0455,10.0455,9.99811,9.99811,20574.723512918,0
+VTN.US,D,20150506,000000,9.99811,10.0071,9.9349,9.9349,100766.47615757,0
+VTN.US,D,20150507,000000,9.93093,9.99214,9.91508,9.96445,46430.95700474,0
+VTN.US,D,20150508,000000,9.99214,10.0545,9.99214,10.0545,62005.392483618,0
+VTN.US,D,20150511,000000,10.0435,10.0435,9.99015,10.0278,46784.001820415,0
+VTN.US,D,20150512,000000,10.013,10.013,9.95366,9.99015,61606.826130105,0
+VTN.US,D,20150513,000000,9.99513,10.013,9.93877,9.93877,51940.074672834,0
+VTN.US,D,20150514,000000,9.99015,9.99015,9.93877,9.96943,36337.314681525,0
+VTN.US,D,20150515,000000,10.0208,10.1177,9.98338,10.0762,75270.368609529,0
+VTN.US,D,20150518,000000,10.0762,10.0762,9.97541,9.99015,25069.216682095,0
+VTN.US,D,20150519,000000,9.98338,9.98338,9.94572,9.94572,51799.463700402,0
+VTN.US,D,20150520,000000,9.99015,10.0041,9.95366,9.97541,75127.734457637,0
+VTN.US,D,20150521,000000,10.0041,10.0208,9.96057,9.97541,48684.778922572,0
+VTN.US,D,20150522,000000,9.97541,9.97541,9.89927,9.97541,40005.339041515,0
+VTN.US,D,20150526,000000,9.96943,10.0278,9.96943,9.99513,59272.077033896,0
+VTN.US,D,20150527,000000,9.99513,10.0435,9.99015,10.0338,55327.888677689,0
+VTN.US,D,20150528,000000,10.013,10.0338,10.0041,10.0208,20567.64238481,0
+VTN.US,D,20150529,000000,10.0208,10.0435,10.0041,10.0338,30643.07609289,0
+VTN.US,D,20150601,000000,10.0682,10.0762,10.0338,10.0682,32913.083446399,0
+VTN.US,D,20150602,000000,10.0515,10.0682,10.0208,10.0338,24350.987973988,0
+VTN.US,D,20150603,000000,10.0278,10.0278,9.93877,9.93877,46784.001820415,0
+VTN.US,D,20150604,000000,9.96943,9.97541,9.88939,9.88939,69425.403151165,0
+VTN.US,D,20150605,000000,9.8706,9.89927,9.83996,9.8627,74715.005847907,0
+VTN.US,D,20150608,000000,9.8706,9.8706,9.84688,9.8627,93434.473796506,0
+VTN.US,D,20150609,000000,9.8874,9.8874,9.82216,9.82909,65059.381877663,0
+VTN.US,D,20150610,000000,9.81426,9.87653,9.81426,9.8449,39784.812480434,0
+VTN.US,D,20150611,000000,9.89631,9.92498,9.87653,9.92498,45840.18860258,0
+VTN.US,D,20150612,000000,9.87653,9.96744,9.87653,9.90916,23071.326965884,0
+VTN.US,D,20150615,000000,9.92498,9.95862,9.89631,9.93093,41014.905591782,0
+VTN.US,D,20150616,000000,9.94373,10.0842,9.93093,10.0842,115224.11657483,0
+VTN.US,D,20150617,000000,10.0415,10.0842,10.0328,10.0663,31036.584497755,0
+VTN.US,D,20150618,000000,10.0585,10.1019,10.0585,10.0663,14031.761141044,0
+VTN.US,D,20150619,000000,10.1168,10.1336,10.1019,10.1168,31977.362946401,0
+VTN.US,D,20150622,000000,10.0901,10.0901,10.0328,10.0328,22939.820301019,0
+VTN.US,D,20150623,000000,10.0198,10.0495,9.98915,9.98915,43544.89150583,0
+VTN.US,D,20150624,000000,10.012,10.012,9.96744,9.98915,54509.51258634,0
+VTN.US,D,20150625,000000,9.99313,10.0021,9.92498,9.93093,74744.34195007,0
+VTN.US,D,20150626,000000,9.93093,9.93093,9.82909,9.90421,84867.320375448,0
+VTN.US,D,20150629,000000,9.91805,9.91805,9.82216,9.87851,55321.819139311,0
+VTN.US,D,20150630,000000,9.89631,9.91805,9.82909,9.8874,49610.383525273,0
+VTN.US,D,20150701,000000,9.95862,9.95862,9.83798,9.8874,69886.688067921,0
+VTN.US,D,20150702,000000,9.89631,9.92498,9.87653,9.8874,37241.6758999,0
+VTN.US,D,20150706,000000,9.92498,9.92498,9.87653,9.89631,43042.131410155,0
+VTN.US,D,20150707,000000,9.91805,10.0258,9.91805,9.96744,49246.21122257,0
+VTN.US,D,20150708,000000,9.99313,10.012,9.89631,10.012,31301.621006943,0
+VTN.US,D,20150709,000000,10.0091,10.0091,9.88444,9.92994,61221.410443079,0
+VTN.US,D,20150710,000000,9.9349,9.9349,9.90026,9.9349,23898.807364801,0
+VTN.US,D,20150713,000000,9.9349,9.9349,9.89235,9.92994,47388.932478792,0
+VTN.US,D,20150714,000000,9.9349,9.9349,9.87851,9.89235,45199.852303662,0
+VTN.US,D,20150715,000000,9.923,9.92994,9.87851,9.87851,35863.890688012,0
+VTN.US,D,20150716,000000,9.87357,9.90026,9.85676,9.87357,59608.936413895,0
+VTN.US,D,20150717,000000,9.86467,9.87851,9.84292,9.84885,49534.514295543,0
+VTN.US,D,20150720,000000,9.84885,9.84885,9.81921,9.84885,37055.54338963,0
+VTN.US,D,20150721,000000,9.82612,9.85676,9.81921,9.85676,33163.95769937,0
+VTN.US,D,20150722,000000,9.84885,9.9062,9.84292,9.9062,27253.238908576,0
+VTN.US,D,20150723,000000,9.89235,9.923,9.86467,9.923,20674.870896161,0
+VTN.US,D,20150724,000000,9.95762,10.0178,9.9141,10.0178,83103.107886805,0
+VTN.US,D,20150727,000000,10.0091,10.0091,9.96445,9.96445,28736.229452355,0
+VTN.US,D,20150728,000000,9.97939,10.0001,9.95762,10.0001,11812.333274023,0
+VTN.US,D,20150729,000000,10.0178,10.0178,9.96445,9.97242,12619.581878344,0
+VTN.US,D,20150730,000000,10.0091,10.0091,9.94869,9.97939,49804.608753379,0
+VTN.US,D,20150731,000000,9.99214,10.0634,9.95762,10.0634,65384.102180905,0
+VTN.US,D,20150803,000000,10.0812,10.0812,10.0565,10.0565,79527.13819222,0
+VTN.US,D,20150804,000000,9.97242,10.0812,9.97242,10.0565,77463.495143577,0
+VTN.US,D,20150805,000000,10.0465,10.0465,9.96445,9.96445,51691.22359932,0
+VTN.US,D,20150806,000000,10.0001,10.0001,9.90026,9.97242,49331.184759868,0
+VTN.US,D,20150807,000000,9.95762,10.0465,9.95762,10.0091,41621.859429618,0
+VTN.US,D,20150810,000000,10.0465,10.0465,10.0001,10.0318,52228.377745806,0
+VTN.US,D,20150811,000000,10.0565,10.0891,10.0465,10.0634,46688.91238582,0
+VTN.US,D,20150812,000000,10.0999,10.0999,10.0812,10.0812,22440.094974535,0
+VTN.US,D,20150813,000000,10.0565,10.0999,10.0565,10.0999,29783.224822623,0
+VTN.US,D,20150814,000000,10.0812,10.094,10.0465,10.0722,45014.731383123,0
+VTN.US,D,20150817,000000,10.0634,10.094,10.0565,10.0812,14159.221446989,0
+VTN.US,D,20150818,000000,10.0999,10.0999,10.0465,10.0722,49691.31070365,0
+VTN.US,D,20150819,000000,10.0565,10.094,10.0565,10.0891,8679.4398810578,0
+VTN.US,D,20150820,000000,10.0634,10.1395,10.0565,10.1395,50487.431820946,0
+VTN.US,D,20150821,000000,10.0999,10.1741,10.0999,10.1741,61570.408899835,0
+VTN.US,D,20150824,000000,10.0565,10.1454,9.99911,10.0634,72959.897666831,0
+VTN.US,D,20150825,000000,10.1069,10.1454,10.0634,10.094,48084.906212844,0
+VTN.US,D,20150826,000000,10.0812,10.1148,10.0081,10.0722,86150.016152742,0
+VTN.US,D,20150827,000000,10.0308,10.094,10.0238,10.0465,43409.338482046,0
+VTN.US,D,20150828,000000,10.0238,10.0999,10.0238,10.0891,35266.041157743,0
+VTN.US,D,20150831,000000,10.0891,10.1454,10.0634,10.1395,67989.957324684,0
+VTN.US,D,20150901,000000,10.1454,10.1948,10.1246,10.181,84146.056898153,0
+VTN.US,D,20150902,000000,10.181,10.2048,10.1148,10.1869,30452.897223702,0
+VTN.US,D,20150903,000000,10.1948,10.2048,10.1691,10.1869,65712.868843067,0
+VTN.US,D,20150904,000000,10.1869,10.1869,10.1454,10.1691,21503.362884807,0
+VTN.US,D,20150908,000000,10.1741,10.1869,10.1543,10.181,12155.2621924,0
+VTN.US,D,20150909,000000,10.1948,10.2116,10.1543,10.1691,26178.930615605,0
+VTN.US,D,20150910,000000,10.1691,10.2205,10.0989,10.0989,47714.664371764,0
+VTN.US,D,20150911,000000,10.1543,10.181,10.1237,10.1741,25512.292983716,0
+VTN.US,D,20150914,000000,10.1612,10.1741,10.0881,10.1138,51692.235189051,0
+VTN.US,D,20150915,000000,10.0989,10.1385,10.094,10.1385,24316.593923178,0
+VTN.US,D,20150916,000000,10.094,10.1612,10.094,10.1316,29101.413344788,0
+VTN.US,D,20150917,000000,10.1138,10.2472,10.0989,10.2472,40353.32590854,0
+VTN.US,D,20150918,000000,10.2295,10.3105,10.1741,10.2641,66969.263287388,0
+VTN.US,D,20150921,000000,10.2472,10.3185,10.2472,10.3185,72817.26351494,0
+VTN.US,D,20150922,000000,10.2561,10.3026,10.2561,10.3026,52086.755183644,0
+VTN.US,D,20150923,000000,10.3105,10.3234,10.2719,10.3234,38405.004089086,0
+VTN.US,D,20150924,000000,10.3234,10.3462,10.2937,10.3392,43986.95621772,0
+VTN.US,D,20150925,000000,10.3529,10.3866,10.3462,10.3462,53684.055366883,0
+VTN.US,D,20150928,000000,10.3776,10.3866,10.3529,10.3866,25704.495032364,0
+VTN.US,D,20150929,000000,10.3529,10.3946,10.3529,10.3946,28968.895090192,0
+VTN.US,D,20150930,000000,10.3946,10.4113,10.3392,10.3689,45707.670347985,0
+VTN.US,D,20151001,000000,10.4024,10.4311,10.3689,10.3776,59264.995905788,0
+VTN.US,D,20151002,000000,10.3776,10.44,10.3776,10.3776,19803.892138866,0
+VTN.US,D,20151005,000000,10.3776,10.3776,10.3462,10.3689,19362.839016705,0
+VTN.US,D,20151006,000000,10.3689,10.44,10.3599,10.4113,39469.196484759,0
+VTN.US,D,20151007,000000,10.4113,10.4223,10.3689,10.3689,53282.454244182,0
+VTN.US,D,20151008,000000,10.4223,10.44,10.3529,10.3946,128628.69208344,0
+VTN.US,D,20151009,000000,10.3689,10.4548,10.3689,10.4223,86508.118917066,0
+VTN.US,D,20151012,000000,10.4637,10.4785,10.4223,10.4785,99689.133095408,0
+VTN.US,D,20151013,000000,10.4973,10.5487,10.4627,10.4825,119789.42102509,0
+VTN.US,D,20151014,000000,10.5566,10.5566,10.5102,10.5399,51167.220119322,0
+VTN.US,D,20151015,000000,10.5823,10.5823,10.4785,10.5487,79332.912964111,0
+VTN.US,D,20151016,000000,10.5636,10.5734,10.5329,10.5734,44421.939801502,0
+VTN.US,D,20151019,000000,10.5734,10.5734,10.5152,10.5399,35822.415509093,0
+VTN.US,D,20151020,000000,10.5399,10.5547,10.5102,10.5329,54501.419868502,0
+VTN.US,D,20151021,000000,10.5566,10.5972,10.4538,10.523,46677.784898794,0
+VTN.US,D,20151022,000000,10.5399,10.6031,10.5152,10.5152,73379.707404668,0
+VTN.US,D,20151023,000000,10.5823,10.6436,10.5102,10.5636,37683.74061179,0
+VTN.US,D,20151026,000000,10.5903,10.6436,10.4904,10.6436,56061.291231741,0
+VTN.US,D,20151027,000000,10.6526,10.7554,10.6526,10.6793,108023.62087862,0
+VTN.US,D,20151028,000000,10.6594,10.7177,10.6594,10.6793,45084.531074474,0
+VTN.US,D,20151029,000000,10.7177,10.7177,10.6436,10.6663,35039.445058285,0
+VTN.US,D,20151030,000000,10.692,10.692,10.6189,10.6367,52887.934249588,0
+VTN.US,D,20151102,000000,10.6871,10.7177,10.6189,10.6289,61937.615971726,0
+VTN.US,D,20151103,000000,10.6031,10.6526,10.6031,10.6189,55529.195033906,0
+VTN.US,D,20151104,000000,10.6526,10.6526,10.5152,10.523,44552.434876637,0
+VTN.US,D,20151105,000000,10.611,10.6436,10.5903,10.6367,52749.346456615,0
+VTN.US,D,20151106,000000,10.5734,10.6436,10.4973,10.6189,72062.617576564,0
+VTN.US,D,20151109,000000,10.5734,10.5734,10.439,10.4973,95604.333766771,0
+VTN.US,D,20151110,000000,10.4785,10.5903,10.4785,10.5399,33188.235852884,0
+VTN.US,D,20151111,000000,10.5487,10.5823,10.4785,10.5329,51167.220119322,0
+VTN.US,D,20151112,000000,10.5734,10.6733,10.5636,10.6594,29992.623896676,0
+VTN.US,D,20151113,000000,10.6663,10.701,10.611,10.6594,63013.947444155,0
+VTN.US,D,20151116,000000,10.6594,10.7998,10.6594,10.701,98405.425728385,0
+VTN.US,D,20151117,000000,10.6733,10.709,10.6663,10.6793,36042.942070174,0
+VTN.US,D,20151118,000000,10.7187,10.7701,10.6793,10.7405,90111.401534352,0
+VTN.US,D,20151119,000000,10.7554,10.7554,10.709,10.7554,55254.04262742,0
+VTN.US,D,20151120,000000,10.7554,10.8068,10.7494,10.7632,65777.61058577,0
+VTN.US,D,20151123,000000,10.7791,10.8483,10.7791,10.7998,54330.461204179,0
+VTN.US,D,20151124,000000,10.8236,10.8483,10.7998,10.8325,50828.337559864,0
+VTN.US,D,20151125,000000,10.8236,10.8236,10.7791,10.7998,33680.880051261,0
+VTN.US,D,20151127,000000,10.8483,10.8819,10.7632,10.8819,61305.372390647,0
+VTN.US,D,20151130,000000,10.9234,10.9234,10.8393,10.8483,124976.85315912,0
+VTN.US,D,20151201,000000,10.9234,10.9917,10.8631,10.958,81046.54596627,0
+VTN.US,D,20151202,000000,10.9698,11.0164,10.8977,11.0084,76382.105722498,0
+VTN.US,D,20151203,000000,10.9847,11.0005,10.8898,10.9481,60729.777834431,0
+VTN.US,D,20151204,000000,10.965,11.1053,10.965,11.0638,84989.722732746,0
+VTN.US,D,20151207,000000,11.0371,11.0371,10.9481,10.9698,37233.583182062,0
+VTN.US,D,20151208,000000,10.9787,11.0164,10.8977,10.9155,42167.106293941,0
+VTN.US,D,20151209,000000,10.9155,10.9155,10.7939,10.875,46828.511768523,0
+VTN.US,D,20151210,000000,10.8483,10.868,10.7494,10.7939,66433.120730633,0
+VTN.US,D,20151211,000000,10.8483,10.8562,10.7632,10.786,43284.912945289,0
+VTN.US,D,20151214,000000,10.7939,10.7939,10.6733,10.7187,48074.790315546,0
+VTN.US,D,20151215,000000,10.7187,10.7701,10.6793,10.701,81695.986572754,0
+VTN.US,D,20151216,000000,10.693,10.786,10.6663,10.7791,94062.671018667,0
+VTN.US,D,20151217,000000,10.7791,10.868,10.7257,10.7998,63277.972363615,0
+VTN.US,D,20151218,000000,10.8068,10.9481,10.8068,10.8819,66433.120730633,0
+VTN.US,D,20151221,000000,10.9313,10.958,10.8068,10.8156,76039.176804121,0
+VTN.US,D,20151222,000000,10.8483,10.9056,10.8393,10.8977,53836.805416072,0
+VTN.US,D,20151223,000000,10.9234,10.9917,10.9056,10.9698,35523.996538823,0
+VTN.US,D,20151224,000000,10.9787,11.0094,10.962,10.9847,33038.520572884,0
+VTN.US,D,20151228,000000,11.0084,11.0371,10.9787,11.0242,39282.052384759,0
+VTN.US,D,20151229,000000,11.1152,11.129,10.965,11.0164,86022.555846796,0
+VTN.US,D,20151230,000000,11.0578,11.129,10.965,11.0301,62274.475351726,0
+VTN.US,D,20151231,000000,11.1487,11.1487,11.0084,11.1053,60492.054247946,0
+VTN.US,D,20160104,000000,11.0965,11.0965,11.0301,11.0638,78242.419235467,0
+VTN.US,D,20160105,000000,11.0795,11.1152,11.0708,11.1152,56185.716768498,0
+VTN.US,D,20160106,000000,11.1053,11.2457,11.0965,11.1577,46208.4072642,0
+VTN.US,D,20160107,000000,11.1725,11.2645,11.129,11.135,68952.990747383,0
+VTN.US,D,20160108,000000,11.1804,11.2515,11.129,11.2398,34425.410092341,0
+VTN.US,D,20160111,000000,11.2515,11.2515,11.1221,11.1894,68829.576800357,0
+VTN.US,D,20160112,000000,11.1894,11.1894,11.0965,11.1894,47424.338119333,0
+VTN.US,D,20160113,000000,11.2229,11.2812,11.1992,11.2655,52619.862971211,0
+VTN.US,D,20160114,000000,11.2951,11.3405,11.2161,11.3405,87300.193675441,0
+VTN.US,D,20160115,000000,11.3722,11.5492,11.3386,11.4958,112588.92532889,0
+VTN.US,D,20160119,000000,11.4888,11.5412,11.3722,11.3722,41115.052975025,0
+VTN.US,D,20160120,000000,11.3722,11.3722,11.1666,11.2308,57963.079923628,0
+VTN.US,D,20160121,000000,11.2744,11.2744,11.135,11.1429,92972.177290021,0
+VTN.US,D,20160122,000000,11.2161,11.2161,11.129,11.1577,76064.466547364,0
+VTN.US,D,20160125,000000,11.2091,11.2161,11.1221,11.129,91169.524391648,0
+VTN.US,D,20160126,000000,11.1735,11.1735,11.1082,11.1429,72451.068032779,0
+VTN.US,D,20160127,000000,11.2161,11.2408,11.1577,11.1814,64470.636654962,0
+VTN.US,D,20160128,000000,11.2892,11.4286,11.2575,11.4117,129162.81146073,0
+VTN.US,D,20160129,000000,11.4286,11.4573,11.3198,11.3258,75976.458240878,0
+VTN.US,D,20160201,000000,11.3929,11.5343,11.3722,11.5343,68765.846647384,0
+VTN.US,D,20160202,000000,11.6026,11.6026,11.4503,11.4651,69910.966221435,0
+VTN.US,D,20160203,000000,11.5057,11.5699,11.4651,11.558,62673.041705237,0
+VTN.US,D,20160204,000000,11.5699,11.6243,11.5639,11.5779,43835.217758262,0
+VTN.US,D,20160205,000000,11.6312,11.6312,11.5639,11.5779,80076.431415461,0
+VTN.US,D,20160208,000000,11.6362,11.6766,11.5639,11.6105,71365.632252782,0
+VTN.US,D,20160209,000000,11.6697,11.9317,11.6282,11.6766,118793.00514131,0
+VTN.US,D,20160210,000000,11.728,11.7696,11.646,11.6629,42335.030189076,0
+VTN.US,D,20160211,000000,11.7498,11.7498,11.5946,11.6105,70099.121911164,0
+VTN.US,D,20160212,000000,11.6629,11.6629,11.474,11.474,59232.625034435,0
+VTN.US,D,20160216,000000,11.474,11.474,11.3603,11.3851,89093.742266248,0
+VTN.US,D,20160217,000000,11.4276,11.4958,11.4108,11.4186,40952.187028539,0
+VTN.US,D,20160218,000000,11.481,11.5125,11.4325,11.5057,31917.679152347,0
+VTN.US,D,20160219,000000,11.5412,11.6026,11.5205,11.5245,32684.46416748,0
+VTN.US,D,20160222,000000,11.6105,11.6173,11.5412,11.5639,40917.792977728,0
+VTN.US,D,20160223,000000,11.5866,11.6945,11.5639,11.6776,67796.743686305,0
+VTN.US,D,20160224,000000,11.728,11.7498,11.6707,11.7113,61314.476698214,0
+VTN.US,D,20160225,000000,11.7439,11.7439,11.6776,11.7113,70754.632056026,0
+VTN.US,D,20160226,000000,11.7033,11.7033,11.5699,11.5779,46543.24346474,0
+VTN.US,D,20160229,000000,11.6322,11.6322,11.5946,11.6026,45306.069225284,0
+VTN.US,D,20160301,000000,11.7033,11.7033,11.4938,11.5412,77558.584578171,0
+VTN.US,D,20160302,000000,11.558,11.5779,11.4888,11.5412,42863.080027993,0
+VTN.US,D,20160303,000000,11.5639,11.6045,11.5165,11.5165,38836.952903679,0
+VTN.US,D,20160304,000000,11.5699,11.5699,11.5057,11.5245,32338.500479913,0
+VTN.US,D,20160307,000000,11.558,11.6539,11.558,11.6105,62972.472265237,0
+VTN.US,D,20160308,000000,11.6945,11.7212,11.645,11.6629,67601.506868468,0
+VTN.US,D,20160309,000000,11.6945,11.7113,11.6707,11.6707,44946.954871231,0
+VTN.US,D,20160310,000000,11.729,11.7795,11.6886,11.7647,50313.438387432,0
+VTN.US,D,20160311,000000,11.7706,11.7963,11.729,11.735,92488.637399212,0
+VTN.US,D,20160314,000000,11.7706,11.7706,11.7043,11.7647,33218.583544776,0
+VTN.US,D,20160315,000000,11.6717,11.735,11.5422,11.6105,109363.97727052,0
+VTN.US,D,20160316,000000,11.6886,11.6955,11.646,11.6786,38739.840289626,0
+VTN.US,D,20160317,000000,11.7043,11.729,11.6253,11.646,75868.218139796,0
+VTN.US,D,20160318,000000,11.7043,11.7043,11.6372,11.6372,23790.567263721,0
+VTN.US,D,20160321,000000,11.6549,11.6786,11.6372,11.6717,32364.801812886,0
+VTN.US,D,20160322,000000,11.6372,11.729,11.6332,11.6955,88072.036639224,0
+VTN.US,D,20160323,000000,11.6955,11.7706,11.6886,11.7508,66562.604216038,0
+VTN.US,D,20160324,000000,11.735,11.7894,11.6638,11.6638,74356.903083585,0
+VTN.US,D,20160328,000000,11.6717,11.729,11.6026,11.6332,48946.780662572,0
+VTN.US,D,20160329,000000,11.646,11.7963,11.6372,11.7894,51722.582880943,0
+VTN.US,D,20160330,000000,11.7963,11.8349,11.7449,11.8279,43725.96606745,0
+VTN.US,D,20160331,000000,11.8279,12.0049,11.7894,11.8398,115761.27072131,0
+VTN.US,D,20160401,000000,11.821,11.909,11.821,11.8279,74252.709341423,0
+VTN.US,D,20160404,000000,11.8803,11.9891,11.8703,11.9752,76458.986541957,0
+VTN.US,D,20160405,000000,11.8486,11.997,11.8486,11.9574,56411.301278227,0
+VTN.US,D,20160406,000000,12.0049,12.0651,11.9851,12.0414,79656.621677624,0
+VTN.US,D,20160407,000000,12.0256,12.08,12.0049,12.08,80882.668430054,0
+VTN.US,D,20160408,000000,12.0958,12.1492,12.0631,12.08,88653.700733817,0
+VTN.US,D,20160411,000000,12.1176,12.165,11.9891,12.0593,70081.924885758,0
+VTN.US,D,20160412,000000,12.1116,12.1749,11.997,12.1502,75446.385222501,0
+VTN.US,D,20160413,000000,12.1265,12.1265,11.997,12.1176,98705.867878114,0
+VTN.US,D,20160414,000000,12.1116,12.1265,12.0593,12.0741,88357.304943007,0
+VTN.US,D,20160415,000000,12.1047,12.2065,12.0661,12.1502,118661.49847644,0
+VTN.US,D,20160418,000000,12.1502,12.2214,12.0661,12.1423,123226.8029267,0
+VTN.US,D,20160419,000000,12.1818,12.1818,12.0741,12.0741,60416.185018216,0
+VTN.US,D,20160420,000000,12.1265,12.2461,12.0661,12.0741,133524.78637532,0
+VTN.US,D,20160421,000000,12.1343,12.1343,12.0424,12.0513,38016.553632871,0
+VTN.US,D,20160422,000000,12.0899,12.1176,12.0593,12.1047,48163.810211763,0
+VTN.US,D,20160425,000000,12.1265,12.1265,12.081,12.0899,50007.938289056,0
+VTN.US,D,20160426,000000,12.1176,12.1423,12.081,12.0899,91867.52130516,0
+VTN.US,D,20160427,000000,12.1502,12.1818,12.1047,12.1423,51258.263194999,0
+VTN.US,D,20160428,000000,12.169,12.2521,12.169,12.2214,69457.774022517,0
+VTN.US,D,20160429,000000,12.2521,12.2915,12.1977,12.2124,31099.303060998,0
+VTN.US,D,20160502,000000,12.2065,12.2461,12.08,12.08,69840.154940354,0
+VTN.US,D,20160503,000000,12.1423,12.2284,12.1116,12.2284,65727.031099283,0
+VTN.US,D,20160504,000000,12.1502,12.2461,12.1502,12.1977,82022.730055457,0
+VTN.US,D,20160505,000000,12.2214,12.2915,12.1818,12.1977,124456.89603804,0
+VTN.US,D,20160506,000000,12.2668,12.2738,12.2214,12.2284,51280.518169052,0
+VTN.US,D,20160509,000000,12.2915,12.3202,12.2461,12.2817,120806.06870346,0
+VTN.US,D,20160510,000000,12.2214,12.3459,12.2214,12.3064,80391.035821407,0
+VTN.US,D,20160511,000000,12.337,12.4141,12.3064,12.3993,97248.167077577,0
+VTN.US,D,20160512,000000,12.3993,12.3993,12.3697,12.3697,31065.920599916,0
+VTN.US,D,20160513,000000,12.3845,12.4388,12.3755,12.4062,81143.658580323,0
+VTN.US,D,20160516,000000,12.4231,12.4299,12.3924,12.4231,38354.4246026,0
+VTN.US,D,20160517,000000,12.4299,12.4388,12.3558,12.3697,38043.866555573,0
+VTN.US,D,20160518,000000,12.4062,12.4062,12.0651,12.0731,166175.86808172,0
+VTN.US,D,20160519,000000,12.1818,12.1818,11.9337,11.9564,128197.75485858,0
+VTN.US,D,20160520,000000,11.9841,12.0197,11.9,11.917,71253.345792781,0
+VTN.US,D,20160523,000000,11.9881,12.08,11.9841,12.0256,54723.969609043,0
+VTN.US,D,20160524,000000,12.0197,12.159,12.0197,12.1502,57487.632750656,0
+VTN.US,D,20160525,000000,12.1749,12.1977,12.1502,12.1977,48389.394721492,0
+VTN.US,D,20160526,000000,12.3152,12.3212,12.1423,12.1423,69620.639969003,0
+VTN.US,D,20160527,000000,12.2371,12.2678,12.1977,12.1977,38050.947683681,0
+VTN.US,D,20160531,000000,12.0731,12.2065,11.9841,12.0504,80134.092030056,0
+VTN.US,D,20160601,000000,12.0731,12.1749,12.0641,12.1749,51563.763293375,0
+VTN.US,D,20160602,000000,12.0958,12.2925,12.08,12.08,56538.761584173,0
+VTN.US,D,20160603,000000,12.1343,12.2214,12.0899,12.0958,34850.277778826,0
+VTN.US,D,20160606,000000,12.1176,12.1423,12.0731,12.1116,43163.522177722,0
+VTN.US,D,20160607,000000,12.2124,12.2461,12.1749,12.2214,27295.725677224,0
+VTN.US,D,20160608,000000,12.2678,12.3064,12.2214,12.3064,22524.056922102,0
+VTN.US,D,20160609,000000,12.3637,12.3697,12.2381,12.3301,49593.186499867,0
+VTN.US,D,20160610,000000,12.4319,12.4794,12.3301,12.4151,28370.033970194,0
+VTN.US,D,20160613,000000,12.4705,12.4794,12.4002,12.4794,42456.420956643,0
+VTN.US,D,20160614,000000,12.5031,12.5348,12.4645,12.4705,67131.117644144,0
+VTN.US,D,20160615,000000,12.5565,12.5565,12.4408,12.5031,30111.991484784,0
+VTN.US,D,20160616,000000,12.5645,12.5959,12.5031,12.5712,47675.212372305,0
+VTN.US,D,20160617,000000,12.6039,12.6039,12.5031,12.5655,58771.340117681,0
+VTN.US,D,20160620,000000,12.5872,12.5872,12.5111,12.5565,43579.28555664,0
+VTN.US,D,20160621,000000,12.5792,12.5959,12.5189,12.5436,43776.545553937,0
+VTN.US,D,20160622,000000,12.4705,12.6207,12.4705,12.5495,55665.759647418,0
+VTN.US,D,20160623,000000,12.6039,12.6119,12.5348,12.5872,53866.141518233,0
+VTN.US,D,20160624,000000,12.6207,12.682,12.5535,12.5959,53644.603367424,0
+VTN.US,D,20160627,000000,12.6652,12.6988,12.6197,12.6741,23937.247774531,0
+VTN.US,D,20160628,000000,12.6988,12.6988,12.6019,12.6573,41629.952147457,0
+VTN.US,D,20160629,000000,12.6988,12.7957,12.6751,12.7829,58618.590068491,0
+VTN.US,D,20160630,000000,12.8283,12.8797,12.768,12.8214,67869.578146845,0
+VTN.US,D,20160701,000000,12.8283,12.9617,12.8283,12.8956,37760.621431251,0
+VTN.US,D,20160705,000000,12.9253,12.938,12.8442,12.8797,40853.051235026,0
+VTN.US,D,20160706,000000,13.0042,13.0309,12.8609,12.8609,43008.748949075,0
+VTN.US,D,20160707,000000,12.9253,12.9727,12.8966,12.9113,36355.523296659,0
+VTN.US,D,20160708,000000,12.9805,13.0171,12.9044,12.9193,28591.572121004,0
+VTN.US,D,20160711,000000,13.0181,13.0181,12.9263,12.9727,32313.210736671,0
+VTN.US,D,20160712,000000,13.0181,13.0181,12.6899,12.6899,59961.981229569,0
+VTN.US,D,20160713,000000,12.7542,12.768,12.5338,12.5485,57454.250289576,0
+VTN.US,D,20160714,000000,12.6197,12.6197,12.3617,12.3617,127376.34399805,0
+VTN.US,D,20160715,000000,12.4221,12.6563,12.3984,12.6356,43747.209451775,0
+VTN.US,D,20160718,000000,12.6899,12.7829,12.682,12.7829,68165.973937656,0
+VTN.US,D,20160719,000000,12.8886,12.9044,12.7611,12.8066,76775.614127363,0
+VTN.US,D,20160720,000000,12.8719,12.9044,12.8066,12.8966,48544.167950141,0
+VTN.US,D,20160721,000000,12.8966,12.9815,12.8966,12.9647,50625.008024189,0
+VTN.US,D,20160722,000000,12.9954,13.0052,12.947,12.9558,40047.825810163,0
+VTN.US,D,20160725,000000,13.0052,13.0102,12.9263,12.9263,42329.972240428,0
+VTN.US,D,20160726,000000,12.9885,13.0181,12.946,12.947,60900.736498756,0
+VTN.US,D,20160727,000000,12.9885,13.0102,12.9815,13.0102,54396.214536611,0
+VTN.US,D,20160728,000000,13.026,13.0744,12.9647,12.9647,52246.586360942,0
+VTN.US,D,20160729,000000,13.0556,13.0656,12.9815,12.9954,46226.615879336,0
+VTN.US,D,20160801,000000,13.026,13.026,12.9321,12.939,34743.049267475,0
+VTN.US,D,20160802,000000,12.9321,12.9321,12.7463,12.7463,54184.792283098,0
+VTN.US,D,20160803,000000,12.8214,12.9044,12.8066,12.8886,31971.293408022,0
+VTN.US,D,20160804,000000,12.9044,12.9203,12.8214,12.8362,39680.618738273,0
+VTN.US,D,20160805,000000,12.8214,12.9044,12.7898,12.8066,47292.831454468,0
+VTN.US,D,20160808,000000,12.8619,12.8619,12.8125,12.8283,29788.282771271,0
+VTN.US,D,20160809,000000,12.8807,12.9044,12.8283,12.9044,15281.074457256,0
+VTN.US,D,20160810,000000,12.9568,12.9568,12.8976,12.9272,22024.331595617,0
+VTN.US,D,20160811,000000,12.9657,12.9825,12.9054,12.9253,31227.774956674,0
+VTN.US,D,20160812,000000,12.9568,12.9825,12.933,12.9568,28399.370072356,0
+VTN.US,D,20160815,000000,12.94,12.94,12.8145,12.8442,70702.029390081,0
+VTN.US,D,20160816,000000,12.8976,12.9054,12.7829,12.7898,52378.093025806,0
+VTN.US,D,20160817,000000,12.8442,12.8816,12.8066,12.8125,37352.95077017,0
+VTN.US,D,20160818,000000,12.8729,12.9203,12.8214,12.9054,49468.760963111,0
+VTN.US,D,20160819,000000,12.9272,12.9657,12.8729,12.9123,42675.935927994,0
+VTN.US,D,20160822,000000,12.933,12.948,12.8976,12.9133,22171.012106427,0
+VTN.US,D,20160823,000000,12.933,13.0052,12.9123,12.9894,51282.541348511,0
+VTN.US,D,20160824,000000,12.9203,12.9825,12.8729,12.8729,41909.15091286,0
+VTN.US,D,20160825,000000,12.8896,12.94,12.768,12.7759,33372.345183694,0
+VTN.US,D,20160826,000000,12.7898,12.8729,12.7542,12.7829,62955.275239831,0
+VTN.US,D,20160829,000000,12.8125,12.8816,12.6988,12.6988,87973.91243544,0
+VTN.US,D,20160830,000000,12.6425,12.7315,12.6187,12.6346,71091.491436025,0
+VTN.US,D,20160831,000000,12.682,12.7136,12.6266,12.6266,55644.516263094,0
+VTN.US,D,20160901,000000,12.6988,12.6988,12.5862,12.5862,28238.52730533,0
+VTN.US,D,20160902,000000,12.5555,12.5555,12.3538,12.3538,131236.57040667,0
+VTN.US,D,20160906,000000,12.3597,12.4121,12.2778,12.2975,133986.07129208,0
+VTN.US,D,20160907,000000,12.3538,12.3825,12.1769,12.2491,104664.13138621,0
+VTN.US,D,20160908,000000,12.255,12.3123,12.2164,12.2708,97681.127481901,0
+VTN.US,D,20160909,000000,12.2875,12.2875,12.2017,12.2321,105826.44798567,0
+VTN.US,D,20160912,000000,12.2846,12.2846,12.0948,12.1265,89215.133033815,0
+VTN.US,D,20160913,000000,12.169,12.2065,12.0751,12.0879,49849.118701488,0
+VTN.US,D,20160914,000000,12.1502,12.3025,12.0711,12.2688,44298.525854476,0
+VTN.US,D,20160915,000000,12.342,12.342,12.2224,12.2224,33939.847022072,0
+VTN.US,D,20160916,000000,12.3093,12.3093,12.1037,12.1343,55769.953389581,0
+VTN.US,D,20160919,000000,12.1502,12.2846,12.1265,12.1759,64905.620238745,0
+VTN.US,D,20160920,000000,12.2371,12.2688,12.1937,12.2065,51208.695298242,0
+VTN.US,D,20160921,000000,12.2598,12.2598,12.1907,12.2531,34681.342293961,0
+VTN.US,D,20160922,000000,12.3025,12.3667,12.2688,12.3667,50250.71982419,0
+VTN.US,D,20160923,000000,12.3954,12.4576,12.342,12.4032,33133.610007479,0
+VTN.US,D,20160926,000000,12.4428,12.5406,12.3954,12.4269,71356.527945214,0
+VTN.US,D,20160927,000000,12.5159,12.5238,12.3805,12.3954,31167.079572889,0
+VTN.US,D,20160928,000000,12.3707,12.4507,12.3707,12.4032,37372.170975035,0
+VTN.US,D,20160929,000000,12.4507,12.4507,12.2371,12.2531,18586.949694004,0
+VTN.US,D,20160930,000000,12.3252,12.3252,12.1759,12.1759,25731.807955066,0
+VTN.US,D,20161003,000000,12.2598,12.2598,12.2134,12.2224,21542.814884267,0
+VTN.US,D,20161004,000000,12.2758,12.2758,12.0177,12.0484,40066.034425298,0
+VTN.US,D,20161005,000000,12.0394,12.0394,11.9534,11.9713,33733.482717207,0
+VTN.US,D,20161006,000000,11.994,11.994,11.8486,11.8933,35568.506486932,0
+VTN.US,D,20161007,000000,11.9634,11.9634,11.821,11.8398,51239.042990133,0
+VTN.US,D,20161010,000000,11.8052,11.8289,11.725,11.7429,92822.462010022,0
+VTN.US,D,20161011,000000,11.7963,11.7963,11.6401,11.6579,112758.87240349,0
+VTN.US,D,20161012,000000,11.6896,11.6896,11.5561,11.558,56550.90066093,0
+VTN.US,D,20161013,000000,11.6105,11.6105,11.3712,11.4701,181166.61628654,0
+VTN.US,D,20161014,000000,11.4701,11.4701,11.2605,11.2842,110155.04043916,0
+VTN.US,D,20161017,000000,11.2921,11.3772,11.2418,11.3158,91856.393818132,0
+VTN.US,D,20161018,000000,11.4039,11.4216,11.2418,11.3376,67299.041539279,0
+VTN.US,D,20161019,000000,11.3772,11.4928,11.3772,11.4384,59395.490980922,0
+VTN.US,D,20161020,000000,11.5145,11.5561,11.4127,11.4306,49896.663418785,0
+VTN.US,D,20161021,000000,11.5304,11.5629,11.4306,11.4306,62763.073191183,0
+VTN.US,D,20161024,000000,11.4701,11.4928,11.3939,11.3939,59807.208000921,0
+VTN.US,D,20161025,000000,11.4701,11.4701,11.3861,11.3861,57046.579628496,0
+VTN.US,D,20161026,000000,11.4513,11.4513,11.3554,11.3712,30655.215169648,0
+VTN.US,D,20161027,000000,11.3632,11.3642,11.2763,11.2763,23663.106957775,0
+VTN.US,D,20161028,000000,11.2605,11.2763,11.1982,11.1982,33335.927953424,0
+VTN.US,D,20161031,000000,11.2338,11.2595,11.1567,11.2171,31818.543358833,0
+VTN.US,D,20161101,000000,11.1725,11.2249,11.1409,11.2249,35343.933566932,0
+VTN.US,D,20161102,000000,11.1982,11.2418,11.133,11.1409,72034.293064131,0
+VTN.US,D,20161103,000000,11.133,11.1982,11.125,11.1567,80271.668233299,0
+VTN.US,D,20161104,000000,11.1725,11.1725,11.1192,11.1192,71627.63399278,0
+VTN.US,D,20161107,000000,11.1478,11.1567,11.0756,11.1478,109240.56332349,0
+VTN.US,D,20161108,000000,11.1409,11.2081,11.133,11.1982,57378.381059847,0
+VTN.US,D,20161109,000000,11.1172,11.1537,10.8977,10.9669,205956.63420323,0
+VTN.US,D,20161110,000000,10.9669,10.9669,10.7187,10.787,200178.43366703,0
+VTN.US,D,20161111,000000,10.7357,10.8611,10.5823,10.7791,163631.71991145,0
+VTN.US,D,20161114,000000,10.6614,10.702,10.4291,10.6041,247497.56645447,0
+VTN.US,D,20161115,000000,10.5636,10.7415,10.5003,10.7415,102734.01818189,0
+VTN.US,D,20161116,000000,10.7415,10.8097,10.6614,10.7187,99232.906127302,0
+VTN.US,D,20161117,000000,10.7415,10.7415,10.6041,10.612,65635.988023608,0
+VTN.US,D,20161118,000000,10.6546,10.6546,10.4934,10.5003,110491.89981916,0
+VTN.US,D,20161121,000000,10.5566,10.6199,10.5566,10.6199,64255.16804253,0
+VTN.US,D,20161122,000000,10.6298,10.6703,10.5319,10.5972,134159.05313585,0
+VTN.US,D,20161123,000000,10.5487,10.6456,10.4716,10.6041,46022.274753931,0
+VTN.US,D,20161125,000000,10.5003,10.5636,10.5003,10.5142,57528.096339846,0
+VTN.US,D,20161128,000000,10.5823,10.6041,10.5003,10.5734,45979.787985283,0
+VTN.US,D,20161129,000000,10.6199,10.6199,10.5566,10.5823,60807.670243621,0
+VTN.US,D,20161130,000000,10.5487,10.5734,10.438,10.4716,95896.683198662,0
+VTN.US,D,20161201,000000,10.4538,10.4795,10.4163,10.4291,105130.47425161,0
+VTN.US,D,20161202,000000,10.3739,10.4934,10.3739,10.4845,85627.024262473,0
+VTN.US,D,20161205,000000,10.5142,10.5142,10.4093,10.4213,139608.4870099,0
+VTN.US,D,20161206,000000,10.4213,10.5399,10.4213,10.4795,155050.40423418,0
+VTN.US,D,20161207,000000,10.5062,10.689,10.4617,10.6298,205306.18200701,0
+VTN.US,D,20161208,000000,10.5636,10.6456,10.5636,10.6298,80292.911617623,0
+VTN.US,D,20161209,000000,10.6456,10.6456,10.5003,10.523,105996.39506026,0
+VTN.US,D,20161212,000000,10.5042,10.5547,10.435,10.5547,167308.84857902,0
+VTN.US,D,20161213,000000,10.5705,10.6021,10.5042,10.6021,118057.57940779,0
+VTN.US,D,20161214,000000,10.6446,10.6871,10.6021,10.6021,135601.58009044,0
+VTN.US,D,20161215,000000,10.5626,10.6021,10.52,10.52,123905.57963534,0
+VTN.US,D,20161216,000000,10.52,10.5457,10.4904,10.52,92031.398841375,0
+VTN.US,D,20161219,000000,10.529,10.5705,10.5122,10.5457,193054.81879029,0
+VTN.US,D,20161220,000000,10.5042,10.5705,10.5042,10.5626,87717.980233819,0
+VTN.US,D,20161221,000000,10.5794,10.6446,10.5626,10.61,88247.041662466,0
+VTN.US,D,20161222,000000,10.61,10.6753,10.61,10.6753,127164.92174452,0
+VTN.US,D,20161223,000000,10.6753,10.691,10.61,10.6446,102350.62567432,0
+VTN.US,D,20161227,000000,10.5122,10.6536,10.5122,10.6179,124166.56978562,0
+VTN.US,D,20161228,000000,10.61,10.6536,10.5962,10.6179,98699.798339735,0
+VTN.US,D,20161229,000000,10.6279,10.6536,10.5873,10.6279,168517.69830604,0
+VTN.US,D,20161230,000000,10.6179,10.6446,10.5873,10.6279,75295.658352771,0
+VTN.US,D,20170103,000000,10.6279,10.691,10.5873,10.691,65339.592232799,0
+VTN.US,D,20170104,000000,10.7167,10.7622,10.6833,10.7554,48825.389895005,0
+VTN.US,D,20170105,000000,10.8008,10.8354,10.7632,10.8088,94989.287211098,0
+VTN.US,D,20170106,000000,10.7622,10.8533,10.7622,10.7781,37253.814976656,0
+VTN.US,D,20170109,000000,10.7939,10.8533,10.7939,10.8265,44083.057242044,0
+VTN.US,D,20170110,000000,10.8176,10.88,10.8088,10.8443,102484.15551865,0
+VTN.US,D,20170111,000000,10.8443,10.8957,10.786,10.8265,73334.18586683,0
+VTN.US,D,20170112,000000,10.8819,10.8898,10.8533,10.867,32511.482323697,0
+VTN.US,D,20170113,000000,10.875,10.8898,10.8265,10.8898,39958.805913947,0
+VTN.US,D,20170117,000000,10.9125,10.9303,10.8503,10.873,84014.550233289,0
+VTN.US,D,20170118,000000,10.866,10.873,10.8413,10.8503,43442.720943127,0
+VTN.US,D,20170119,000000,10.866,10.866,10.7604,10.7751,97509.157227847,0
+VTN.US,D,20170120,000000,10.7831,10.7831,10.7604,10.7831,23859.355365342,0
+VTN.US,D,20170123,000000,10.7988,10.8413,10.7909,10.8156,48798.076972302,0
+VTN.US,D,20170124,000000,10.8334,10.8334,10.7831,10.7831,51108.547914999,0
+VTN.US,D,20170125,000000,10.7751,10.7959,10.7375,10.7375,62337.193914969,0
+VTN.US,D,20170126,000000,10.7662,10.7751,10.7347,10.7751,47881.57667717,0
+VTN.US,D,20170127,000000,10.7604,10.8236,10.7604,10.8156,26914.356349117,0
+VTN.US,D,20170130,000000,10.8334,10.8581,10.8156,10.8334,25705.506622093,0
+VTN.US,D,20170131,000000,10.8236,10.8957,10.8236,10.8957,42456.420956643,0
+VTN.US,D,20170201,000000,10.9125,10.9125,10.8581,10.9125,63564.252257127,0
+VTN.US,D,20170202,000000,10.9214,10.9214,10.8581,10.866,26588.624456144,0
+VTN.US,D,20170203,000000,10.881,10.9373,10.866,10.866,57486.621160928,0
+VTN.US,D,20170206,000000,10.873,10.8957,10.866,10.881,40699.289596108,0
+VTN.US,D,20170207,000000,10.9037,10.9125,10.866,10.9125,34402.143528557,0
+VTN.US,D,20170208,000000,10.9214,11.0104,10.9214,11.0104,34884.671829637,0
+VTN.US,D,20170209,000000,10.9807,10.9946,10.9214,10.9373,69855.328786299,0
+VTN.US,D,20170210,000000,10.9303,10.9471,10.8868,10.9037,48828.424664194,0
+VTN.US,D,20170213,000000,10.9194,10.9194,10.8858,10.8858,42371.447419347,0
+VTN.US,D,20170214,000000,10.8858,10.9007,10.7969,10.8038,48859.783945815,0
+VTN.US,D,20170215,000000,10.7504,10.8216,10.7504,10.7564,33995.484457207,0
+VTN.US,D,20170216,000000,10.7504,10.7889,10.7504,10.7504,34371.795836664,0
+VTN.US,D,20170217,000000,10.7632,10.7969,10.7564,10.7711,61707.985103078,0
+VTN.US,D,20170221,000000,10.7711,10.8127,10.7564,10.7564,58068.28525552,0
+VTN.US,D,20170222,000000,10.7504,10.8038,10.7504,10.7564,45897.849217174,0
+VTN.US,D,20170223,000000,10.7889,10.8216,10.7801,10.8216,30417.491583161,0
+VTN.US,D,20170224,000000,10.8216,10.8927,10.8038,10.8927,66603.067805227,0
+VTN.US,D,20170227,000000,10.8641,10.878,10.8325,10.8384,59036.376626869,0
+VTN.US,D,20170228,000000,10.87,10.8927,10.8483,10.8858,29004.300730733,0
+VTN.US,D,20170301,000000,10.7801,10.8562,10.7801,10.8562,66834.721853334,0
+VTN.US,D,20170302,000000,10.8127,10.8127,10.7929,10.8127,30842.359269647,0
+VTN.US,D,20170303,000000,10.8216,10.8384,10.7504,10.7632,45370.810967987,0
+VTN.US,D,20170306,000000,10.7564,10.7969,10.7544,10.7632,39733.221404218,0
+VTN.US,D,20170307,000000,10.7504,10.7672,10.7357,10.7504,95593.206279744,0
+VTN.US,D,20170308,000000,10.7267,10.7504,10.709,10.7504,72487.485263049,0
+VTN.US,D,20170309,000000,10.7267,10.7267,10.6614,10.6703,55810.41697877,0
+VTN.US,D,20170310,000000,10.693,10.709,10.6614,10.6703,21218.094581024,0
+VTN.US,D,20170313,000000,10.706,10.706,10.6526,10.706,29583.941645866,0
+VTN.US,D,20170314,000000,10.69,10.694,10.6673,10.6753,11525.04179078,0
+VTN.US,D,20170315,000000,10.6673,10.8018,10.6673,10.7959,47976.666111763,0
+VTN.US,D,20170316,000000,10.7622,10.7642,10.7157,10.7157,39218.322231786,0
+VTN.US,D,20170317,000000,10.699,10.7484,10.69,10.7337,24516.888689665,0
+VTN.US,D,20170320,000000,10.7237,10.7751,10.7237,10.7484,23476.974447505,0
+VTN.US,D,20170321,000000,10.7554,10.787,10.7554,10.787,32974.790419911,0
+VTN.US,D,20170322,000000,10.8018,10.8374,10.8018,10.8374,13409.633457261,0
+VTN.US,D,20170323,000000,10.8285,10.8621,10.8285,10.8601,30800.884090729,0
+VTN.US,D,20170324,000000,10.8374,10.8917,10.8285,10.8543,22650.505638318,0
+VTN.US,D,20170327,000000,10.8917,10.9669,10.869,10.9343,63718.013896045,0
+VTN.US,D,20170328,000000,10.9768,10.9768,10.9184,10.9343,24587.699970746,0
+VTN.US,D,20170329,000000,10.9076,10.96,10.9076,10.9521,17498.479144818,0
+VTN.US,D,20170330,000000,10.9431,10.9768,10.9431,10.9768,9456.3407934882,0
+VTN.US,D,20170331,000000,10.9847,10.9847,10.9076,10.9431,38196.616604762,0
+VTN.US,D,20170403,000000,10.9521,10.9847,10.9431,10.9847,30896.985115052,0
+VTN.US,D,20170404,000000,10.9521,10.9669,10.9431,10.9521,13464.259302667,0
+VTN.US,D,20170405,000000,10.9254,10.9521,10.9254,10.9343,20761.867612917,0
+VTN.US,D,20170406,000000,10.9254,10.9669,10.9076,10.9521,32729.985705318,0
+VTN.US,D,20170407,000000,10.96,10.9917,10.96,10.96,21494.25857724,0
+VTN.US,D,20170410,000000,10.9431,11.0094,10.9431,10.9847,38639.692906383,0
+VTN.US,D,20170411,000000,11.0064,11.0598,11.0064,11.0371,56736.02158147,0
+VTN.US,D,20170412,000000,11.0371,11.1013,11.0371,11.0746,58147.189254439,0
+VTN.US,D,20170413,000000,11.0746,11.1013,11.0528,11.0746,58523.500633898,0
+VTN.US,D,20170417,000000,11.0528,11.1102,11.0451,11.0746,41919.266810158,0
+VTN.US,D,20170418,000000,11.0746,11.126,11.0668,11.126,28130.287204249,0
+VTN.US,D,20170419,000000,11.1013,11.126,11.0915,11.126,29457.492929651,0
+VTN.US,D,20170420,000000,11.0915,11.134,11.0915,11.126,30214.162047487,0
+VTN.US,D,20170421,000000,11.1487,11.1666,11.126,11.126,46597.869310145,0
+VTN.US,D,20170424,000000,11.1202,11.134,11.0598,11.1202,43346.619918803,0
+VTN.US,D,20170425,000000,11.0915,11.1102,11.0144,11.0451,36382.836219363,0
+VTN.US,D,20170426,000000,11.0242,11.1013,11.0144,11.0291,38527.406446384,0
+VTN.US,D,20170427,000000,11.0291,11.0746,11.0291,11.0598,47592.262014467,0
+VTN.US,D,20170428,000000,11.0291,11.0608,11.0144,11.0528,62363.495247941,0
+VTN.US,D,20170501,000000,11.0598,11.0915,11.0588,11.0835,34545.789270178,0
+VTN.US,D,20170502,000000,11.0598,11.0746,11.0371,11.0598,28549.085352356,0
+VTN.US,D,20170503,000000,11.0598,11.0915,11.0598,11.0746,40471.681906919,0
+VTN.US,D,20170504,000000,11.0451,11.0915,11.0371,11.0528,58770.328527951,0
+VTN.US,D,20170505,000000,11.0371,11.0915,11.0144,11.0528,52641.106355535,0
+VTN.US,D,20170508,000000,11.0528,11.0528,11.0064,11.0064,43378.990790154,0
+VTN.US,D,20170509,000000,10.9985,11.0291,10.9887,10.9887,70467.340572784,0
+VTN.US,D,20170510,000000,10.9807,10.9955,10.9293,10.9293,72669.5714144,0
+VTN.US,D,20170511,000000,10.9293,11.0044,10.9293,10.964,82254.384103563,0
+VTN.US,D,20170512,000000,10.9877,11.0993,10.9471,11.0993,72085.884140348,0
+VTN.US,D,20170515,000000,11.1182,11.1735,11.0993,11.1735,62422.167452265,0
+VTN.US,D,20170516,000000,11.1399,11.1567,11.0727,11.0895,71764.198606294,0
+VTN.US,D,20170517,000000,11.1468,11.1656,11.0895,11.1468,52779.694148507,0
+VTN.US,D,20170518,000000,11.125,11.1735,11.0815,11.0993,128304.98336993,0
+VTN.US,D,20170519,000000,11.0993,11.132,11.0727,11.0815,33984.356970179,0
+VTN.US,D,20170522,000000,11.0993,11.1132,11.0895,11.0895,20321.826080486,0
+VTN.US,D,20170523,000000,11.132,11.1567,11.1182,11.1182,26527.929072361,0
+VTN.US,D,20170524,000000,11.1399,11.1567,11.1182,11.1567,52660.326560399,0
+VTN.US,D,20170525,000000,11.1567,11.1656,11.0815,11.0815,58822.931193896,0
+VTN.US,D,20170526,000000,11.1182,11.1567,11.0993,11.1182,37990.252299898,0
+VTN.US,D,20170530,000000,11.1735,11.1735,11.1082,11.125,40906.665490701,0
+VTN.US,D,20170531,000000,11.2268,11.2268,11.1399,11.1913,72639.223722508,0
+VTN.US,D,20170601,000000,11.2101,11.2555,11.1824,11.2555,44761.83395069,0
+VTN.US,D,20170602,000000,11.2724,11.2802,11.2358,11.2635,46678.796488523,0
+VTN.US,D,20170605,000000,11.2181,11.2724,11.2181,11.2635,39481.335561516,0
+VTN.US,D,20170606,000000,11.2802,11.2951,11.2802,11.2802,19784.671934002,0
+VTN.US,D,20170607,000000,11.2486,11.3021,11.2486,11.2882,13858.77929726,0
+VTN.US,D,20170608,000000,11.3119,11.3119,11.2635,11.2882,25490.038009662,0
+VTN.US,D,20170609,000000,11.2951,11.2951,11.2486,11.2486,45727.90214258,0
+VTN.US,D,20170612,000000,11.2615,11.2615,11.2239,11.2476,14739.873951853,0
+VTN.US,D,20170613,000000,11.2931,11.2931,11.2535,11.2931,27419.139624251,0
+VTN.US,D,20170614,000000,11.3326,11.3326,11.2772,11.3099,21356.682373996,0
+VTN.US,D,20170615,000000,11.2704,11.3188,11.2535,11.2852,26147.571333984,0
+VTN.US,D,20170616,000000,11.2931,11.3158,11.2852,11.3011,6351.771912956,0
+VTN.US,D,20170619,000000,11.2931,11.3188,11.2931,11.2931,8625.8256253823,0
+VTN.US,D,20170620,000000,11.2931,11.3425,11.2931,11.3326,15582.528196715,0
+VTN.US,D,20170621,000000,11.3258,11.3326,11.2931,11.3188,9986.4138118652,0
+VTN.US,D,20170622,000000,11.3603,11.3603,11.2931,11.3425,33649.52076964,0
+VTN.US,D,20170623,000000,11.3011,11.3515,11.2931,11.3011,43797.788938262,0
+VTN.US,D,20170626,000000,11.3515,11.3515,11.3011,11.3099,27818.717567493,0
+VTN.US,D,20170627,000000,11.3011,11.3188,11.2931,11.3011,31288.470340457,0
+VTN.US,D,20170628,000000,11.3011,11.3425,11.2921,11.3326,33792.154921531,0
+VTN.US,D,20170629,000000,11.3011,11.3011,11.2071,11.2071,44159.938061503,0
+VTN.US,D,20170630,000000,11.2239,11.2408,11.1972,11.2408,46650.471976092,0
+VTN.US,D,20170703,000000,11.2535,11.2852,11.2476,11.2772,21630.823190753,0
+VTN.US,D,20170705,000000,11.2704,11.3099,11.2239,11.3099,26981.121271279,0
+VTN.US,D,20170706,000000,11.2772,11.2772,11.1884,11.1972,43412.373251235,0
+VTN.US,D,20170707,000000,11.2408,11.2408,11.1537,11.1537,54779.607044177,0
+VTN.US,D,20170710,000000,11.1537,11.1972,11.1537,11.1715,20457.37910427,0
+VTN.US,D,20170711,000000,11.1972,11.2408,11.1794,11.2408,39244.623564759,0
+VTN.US,D,20170712,000000,11.2535,11.2615,11.2239,11.2476,22719.293739939,0
+VTN.US,D,20170713,000000,11.2328,11.2615,11.2328,11.2476,46679.808078254,0
+VTN.US,D,20170714,000000,11.2476,11.3258,11.2476,11.3011,55505.928470122,0
+VTN.US,D,20170717,000000,11.2772,11.3011,11.2535,11.2535,40113.579142594,0
+VTN.US,D,20170718,000000,11.2535,11.3011,11.2328,11.2535,30963.750037214,0
+VTN.US,D,20170719,000000,11.2852,11.3258,11.2535,11.3258,37699.926047467,0
+VTN.US,D,20170720,000000,11.3258,11.3336,11.2852,11.3336,30423.56112154,0
+VTN.US,D,20170721,000000,11.3336,11.3525,11.2852,11.3525,29525.269441543,0
+VTN.US,D,20170724,000000,11.3702,11.3702,11.3011,11.3336,60743.940090648,0
+VTN.US,D,20170725,000000,11.3011,11.3525,11.2772,11.3525,96942.666979199,0
+VTN.US,D,20170726,000000,11.3702,11.3929,11.3258,11.3841,32462.926016671,0
+VTN.US,D,20170727,000000,11.3841,11.4117,11.3435,11.3929,44332.919905287,0
+VTN.US,D,20170728,000000,11.4196,11.4424,11.3841,11.4424,28862.678168571,0
+VTN.US,D,20170731,000000,11.4513,11.4513,11.4117,11.4286,24069.766029124,0
+VTN.US,D,20170801,000000,11.4374,11.5155,11.4374,11.5155,55768.941799851,0
+VTN.US,D,20170802,000000,11.5155,11.5155,11.4848,11.5027,35889.180431256,0
+VTN.US,D,20170803,000000,11.478,11.5352,11.478,11.5155,31568.680695591,0
+VTN.US,D,20170804,000000,11.5155,11.5314,11.4701,11.4848,14796.522976717,0
+VTN.US,D,20170807,000000,11.5255,11.5255,11.478,11.4938,36359.569655579,0
+VTN.US,D,20170808,000000,11.5432,11.5432,11.4286,11.4848,81738.473341403,0
+VTN.US,D,20170809,000000,11.5095,11.5095,11.4088,11.4088,37917.417839358,0
+VTN.US,D,20170810,000000,11.4573,11.4573,11.3445,11.3495,46293.380801497,0
+VTN.US,D,20170811,000000,11.2298,11.5145,10.9363,11.4345,35803.195304229,0
+VTN.US,D,20170814,000000,11.4394,11.4483,11.3752,11.4088,34062.249379368,0
+VTN.US,D,20170815,000000,11.3989,11.3989,11.3445,11.3495,27724.639722629,0
+VTN.US,D,20170816,000000,11.3752,11.4088,11.3495,11.4088,23870.482852368,0
+VTN.US,D,20170817,000000,11.3811,11.4157,11.3672,11.3752,39738.279352867,0
+VTN.US,D,20170818,000000,11.4166,11.4166,11.3584,11.3811,24970.080888582,0
+VTN.US,D,20170821,000000,11.3989,11.4256,11.3752,11.4256,44184.216215017,0
+VTN.US,D,20170822,000000,11.3811,11.4345,11.3811,11.3899,43971.782371774,0
+VTN.US,D,20170823,000000,11.3899,11.4345,11.3811,11.3899,50146.526082028,0
+VTN.US,D,20170824,000000,11.3811,11.4088,11.3811,11.3811,52028.08297932,0
+VTN.US,D,20170825,000000,11.3899,11.4166,11.3672,11.4166,42311.763625292,0
+VTN.US,D,20170828,000000,11.4345,11.4483,11.4088,11.4483,43610.644838262,0
+VTN.US,D,20170829,000000,11.475,11.5412,11.4621,11.5412,59378.293955517,0
+VTN.US,D,20170830,000000,11.5412,11.558,11.5095,11.5225,21932.276930212,0
+VTN.US,D,20170831,000000,11.558,11.5619,11.483,11.5492,41496.422303133,0
+VTN.US,D,20170901,000000,11.558,11.5659,11.5225,11.5492,26377.202202632,0
+VTN.US,D,20170905,000000,11.558,11.558,11.4998,11.5145,29986.554358298,0
+VTN.US,D,20170906,000000,11.4998,11.5412,11.475,11.5095,46986.31976636,0
+VTN.US,D,20170907,000000,11.5145,11.558,11.4918,11.5225,66380.518064687,0
+VTN.US,D,20170908,000000,11.5145,11.5828,11.5145,11.5828,22389.515488048,0
+VTN.US,D,20170911,000000,11.5323,11.5986,11.5323,11.5412,26121.270001011,0
+VTN.US,D,20170912,000000,11.5492,11.6065,11.5323,11.5412,46390.493415551,0
+VTN.US,D,20170913,000000,11.5323,11.6065,11.5323,11.5739,59420.780724165,0
+VTN.US,D,20170914,000000,11.5739,11.5739,11.5452,11.5659,35286.272952338,0
+VTN.US,D,20170915,000000,11.5739,11.6065,11.5412,11.5492,86479.794404633,0
+VTN.US,D,20170918,000000,11.5412,11.5739,11.5095,11.5145,36306.966989632,0
+VTN.US,D,20170919,000000,11.5145,11.5323,11.475,11.5095,57534.165878224,0
+VTN.US,D,20170920,000000,11.483,11.5145,11.4573,11.4918,48972.070405815,0
+VTN.US,D,20170921,000000,11.4671,11.5145,11.4157,11.4157,41022.99830962,0
+VTN.US,D,20170922,000000,11.475,11.475,11.4394,11.4671,40331.070934487,0
+VTN.US,D,20170925,000000,11.475,11.475,11.4335,11.4483,56336.443638227,0
+VTN.US,D,20170926,000000,11.475,11.483,11.4246,11.4483,43353.701046911,0
+VTN.US,D,20170927,000000,11.4335,11.483,11.3662,11.4157,66594.975087389,0
+VTN.US,D,20170928,000000,11.3889,11.4157,11.3802,11.3979,39893.052581516,0
+VTN.US,D,20170929,000000,11.4483,11.4483,11.3662,11.3979,60459.683376595,0
+VTN.US,D,20171002,000000,11.4394,11.4394,11.3574,11.3574,57281.268445793,0
+VTN.US,D,20171003,000000,11.3979,11.4483,11.3574,11.4483,53655.730854451,0
+VTN.US,D,20171004,000000,11.4483,11.4998,11.3889,11.4998,40682.092570702,0
+VTN.US,D,20171005,000000,11.475,11.475,11.3574,11.3802,33766.865178288,0
+VTN.US,D,20171006,000000,11.3662,11.4483,11.3485,11.3889,72210.309677104,0
+VTN.US,D,20171009,000000,11.4196,11.4671,11.4196,11.4671,12503.249059426,0
+VTN.US,D,20171010,000000,11.4394,11.5145,11.4078,11.4573,89674.394771111,0
+VTN.US,D,20171011,000000,11.4918,11.5492,11.4671,11.5323,49801.573984192,0
+VTN.US,D,20171012,000000,11.5323,11.5412,11.5095,11.5095,19865.599112379,0
+VTN.US,D,20171013,000000,11.5739,11.5739,11.5145,11.5412,30566.195273432,0
+VTN.US,D,20171016,000000,11.4998,11.558,11.4918,11.5225,56299.014818227,0
+VTN.US,D,20171017,000000,11.475,11.5225,11.475,11.483,23120.894862641,0
+VTN.US,D,20171018,000000,11.4573,11.4908,11.4483,11.4573,32532.725708021,0
+VTN.US,D,20171019,000000,11.5145,11.5225,11.4573,11.4573,26853.660965334,0
+VTN.US,D,20171020,000000,11.4483,11.4691,11.4157,11.4394,51766.081239321,0
+VTN.US,D,20171023,000000,11.3475,11.4573,11.3475,11.4157,76972.874124659,0
+VTN.US,D,20171024,000000,11.4335,11.4918,11.4157,11.4157,31884.296691266,0
+VTN.US,D,20171025,000000,11.4236,11.4236,11.3652,11.3732,55183.231346339,0
+VTN.US,D,20171026,000000,11.3732,11.3969,11.3039,11.3039,65742.204945229,0
+VTN.US,D,20171027,000000,11.3039,11.3564,11.2892,11.3198,18168.151545898,0
+VTN.US,D,20171030,000000,11.3732,11.3732,11.3218,11.3475,8514.5507551124,0
+VTN.US,D,20171031,000000,11.3475,11.3732,11.2892,11.3287,46928.659151767,0
+VTN.US,D,20171101,000000,11.3652,11.3652,11.3129,11.3652,41358.846099889,0
+VTN.US,D,20171102,000000,11.3564,11.3879,11.3218,11.3879,45558.966657715,0
+VTN.US,D,20171103,000000,11.3652,11.3879,11.3376,11.3732,44808.367078259,0
+VTN.US,D,20171106,000000,11.3376,11.4394,11.3376,11.4236,87311.321162469,0
+VTN.US,D,20171107,000000,11.4394,11.5095,11.3969,11.5095,81146.693349513,0
+VTN.US,D,20171108,000000,11.483,11.5145,11.4573,11.4918,52377.081436076,0
+VTN.US,D,20171109,000000,11.4918,11.4918,11.4157,11.475,23568.01752318,0
+VTN.US,D,20171110,000000,11.4068,11.4483,11.3732,11.3969,36093.52155666,0
+VTN.US,D,20171113,000000,11.4483,11.483,11.4394,11.4671,44406.765955557,0
+VTN.US,D,20171114,000000,11.5225,11.5412,11.475,11.5145,60855.214960919,0
+VTN.US,D,20171115,000000,11.5412,11.5669,11.5225,11.5669,33309.626620452,0
+VTN.US,D,20171116,000000,11.6233,11.6372,11.5669,11.5916,71863.334399807,0
+VTN.US,D,20171117,000000,11.6312,11.6648,11.5492,11.5996,63769.604972261,0
+VTN.US,D,20171120,000000,11.5916,11.5916,11.3879,11.5145,66258.11570739,0
+VTN.US,D,20171121,000000,11.4918,11.4998,11.4236,11.4573,57191.236959847,0
+VTN.US,D,20171122,000000,11.4573,11.475,11.3732,11.475,46771.862743659,0
+VTN.US,D,20171124,000000,11.4918,11.5323,11.4483,11.5323,26118.235231822,0
+VTN.US,D,20171127,000000,11.5739,11.5739,11.4236,11.4335,54293.03238418,0
+VTN.US,D,20171128,000000,11.4483,11.5095,11.4335,11.5095,67182.708720361,0
+VTN.US,D,20171129,000000,11.4671,11.4998,11.4236,11.4918,37064.647697198,0
+VTN.US,D,20171130,000000,11.4483,11.5095,11.4335,11.5095,76408.407055472,0
+VTN.US,D,20171201,000000,11.4998,11.5145,11.4573,11.5095,61009.988189567,0
+VTN.US,D,20171204,000000,11.4573,11.474,11.4157,11.4394,66702.203598741,0
+VTN.US,D,20171205,000000,11.4394,11.483,11.3879,11.4573,48337.803645276,0
+VTN.US,D,20171206,000000,11.4483,11.5492,11.4394,11.5145,61621.999976051,0
+VTN.US,D,20171207,000000,11.5145,11.5492,11.4918,11.4918,37495.584922062,0
+VTN.US,D,20171208,000000,11.4918,11.5838,11.4573,11.5669,45707.670347985,0
+VTN.US,D,20171211,000000,11.5412,11.5936,11.4998,11.5739,34546.800859908,0
+VTN.US,D,20171212,000000,11.5095,11.5323,11.4394,11.4473,61130.367367404,0
+VTN.US,D,20171213,000000,11.4473,11.483,11.3959,11.4059,87652.226901387,0
+VTN.US,D,20171214,000000,11.4059,11.4394,11.3722,11.4236,31357.258442078,0
+VTN.US,D,20171215,000000,11.4147,11.4236,11.3722,11.4059,49844.06075284,0
+VTN.US,D,20171218,000000,11.4059,11.4661,11.3792,11.4325,92006.109098132,0
+VTN.US,D,20171219,000000,11.3959,11.5095,11.3959,11.4918,109706.9061889,0
+VTN.US,D,20171220,000000,11.4661,11.4918,11.4325,11.483,58644.891401465,0
+VTN.US,D,20171221,000000,11.4473,11.558,11.4364,11.5145,68071.896092791,0
+VTN.US,D,20171222,000000,11.5412,11.5492,11.475,11.5492,35468.359103688,0
+VTN.US,D,20171226,000000,11.5145,11.5996,11.4147,11.5838,175486.53995413,0
+VTN.US,D,20171227,000000,11.5412,11.6153,11.5412,11.5739,35544.228333418,0
+VTN.US,D,20171228,000000,11.5323,11.558,11.475,11.4918,49969.497879325,0
+VTN.US,D,20171229,000000,11.483,11.5739,11.483,11.5669,59753.593745245,0
+VTN.US,D,20180102,000000,11.5492,11.5669,11.5205,11.558,32722.90457721,0
+VTN.US,D,20180103,000000,11.5739,11.647,11.5649,11.6233,26609.867840469,0
+VTN.US,D,20180104,000000,11.6312,11.6372,11.5916,11.6075,16396.857929144,0
+VTN.US,D,20180105,000000,11.5916,11.6648,11.5916,11.6312,48451.101695006,0
+VTN.US,D,20180108,000000,11.6075,11.6648,11.6075,11.6233,34996.958289637,0
+VTN.US,D,20180109,000000,11.6233,11.652,11.5739,11.5916,57376.357880386,0
+VTN.US,D,20180110,000000,11.5323,11.5916,11.5323,11.5492,42933.891309074,0
+VTN.US,D,20180111,000000,11.5739,11.6153,11.5492,11.5492,29240.00113776,0
+VTN.US,D,20180112,000000,11.5492,11.5669,11.5225,11.5492,27030.689168036,0
+VTN.US,D,20180116,000000,11.5492,11.5492,11.5225,11.5492,14953.319384825,0
+VTN.US,D,20180117,000000,11.5225,11.557,11.5095,11.5095,37653.392919899,0
+VTN.US,D,20180118,000000,11.4661,11.5135,11.4553,11.4998,47927.098215007,0
+VTN.US,D,20180119,000000,11.475,11.4918,11.4563,11.483,11543.250405916,0
+VTN.US,D,20180122,000000,11.5145,11.5145,11.483,11.5095,27007.422604252,0
+VTN.US,D,20180123,000000,11.5492,11.558,11.5225,11.5492,40677.034622054,0
+VTN.US,D,20180124,000000,11.5225,11.5323,11.483,11.483,38606.310445302,0
+VTN.US,D,20180125,000000,11.4473,11.483,11.3871,11.4147,68900.388081438,0
+VTN.US,D,20180126,000000,11.3722,11.4236,11.3623,11.3871,64329.014092801,0
+VTN.US,D,20180129,000000,11.3871,11.4236,11.2051,11.2141,132940.08751154,0
+VTN.US,D,20180130,000000,11.2467,11.2772,11.1764,11.2615,112752.8028651,0
+VTN.US,D,20180131,000000,11.2467,11.2941,11.2467,11.2862,46367.226851768,0
+VTN.US,D,20180201,000000,11.3198,11.3346,11.2615,11.2941,76428.638850066,0
+VTN.US,D,20180202,000000,11.2467,11.2467,11.1764,11.2219,110936.99930024,0
+VTN.US,D,20180205,000000,11.2308,11.2467,11.1676,11.1764,87080.678704092,0
+VTN.US,D,20180206,000000,11.133,11.2408,11.133,11.2219,33753.714511801,0
+VTN.US,D,20180207,000000,11.2467,11.3535,11.2467,11.3268,61640.208591186,0
+VTN.US,D,20180208,000000,11.3268,11.3268,11.1676,11.1764,92945.875957049,0
+VTN.US,D,20180209,000000,11.1764,11.3021,11.1409,11.2704,94243.745580287,0
+VTN.US,D,20180212,000000,11.1764,11.2615,11.1764,11.2535,31663.770130186,0
+VTN.US,D,20180213,000000,11.2408,11.3198,11.2408,11.3198,23292.865116695,0
+VTN.US,D,20180214,000000,11.2615,11.3535,11.2615,11.3445,22732.444406425,0
+VTN.US,D,20180215,000000,11.3198,11.3346,11.2535,11.2535,45177.597329608,0
+VTN.US,D,20180216,000000,11.2535,11.3021,11.2535,11.2535,47017.679047982,0
+VTN.US,D,20180220,000000,11.2209,11.2615,11.1666,11.1666,60414.161838757,0
+VTN.US,D,20180221,000000,11.1943,11.2031,11.124,11.124,64335.083631179,0
+VTN.US,D,20180222,000000,11.0885,11.132,11.047,11.047,66260.13888685,0
+VTN.US,D,20180223,000000,11.0558,11.132,11.047,11.0983,102884.74505161,0
+VTN.US,D,20180226,000000,11.0983,11.1577,11.0983,11.1478,55623.27287877,0
+VTN.US,D,20180227,000000,11.1478,11.1666,11.1072,11.132,32300.060070184,0
+VTN.US,D,20180228,000000,11.1172,11.1666,11.0558,11.124,79835.673059786,0
+VTN.US,D,20180301,000000,11.1072,11.132,11.0518,11.132,34959.529469636,0
+VTN.US,D,20180302,000000,11.132,11.132,11.0935,11.124,26437.897586416,0
+VTN.US,D,20180305,000000,11.124,11.1577,11.1072,11.1072,36778.367803685,0
+VTN.US,D,20180306,000000,11.1072,11.124,11.0805,11.0805,67265.659078198,0
+VTN.US,D,20180307,000000,11.0885,11.132,11.0638,11.1172,44067.883396099,0
+VTN.US,D,20180308,000000,11.0983,11.1478,11.0983,11.1172,31169.102752349,0
+VTN.US,D,20180309,000000,11.124,11.124,11.0815,11.0983,39649.25945665,0
+VTN.US,D,20180312,000000,11.0885,11.124,11.0558,11.0708,68688.965827924,0
+VTN.US,D,20180313,000000,11.0708,11.1013,11.0558,11.0558,63877.845073343,0
+VTN.US,D,20180314,000000,11.0805,11.1182,11.0074,11.0638,65517.63202523,0
+VTN.US,D,20180315,000000,11.0311,11.0638,11.0242,11.0242,39780.766121516,0
+VTN.US,D,20180316,000000,11.0311,11.0311,10.9897,11.0074,88660.781861925,0
+VTN.US,D,20180319,000000,10.9995,10.9995,10.9373,10.9995,74048.368216018,0
+VTN.US,D,20180320,000000,10.9284,10.9827,10.9204,10.9471,53493.876497695,0
+VTN.US,D,20180321,000000,10.9204,11.0242,10.8858,10.9827,89435.659594896,0
+VTN.US,D,20180322,000000,10.965,11.0074,10.9373,11.0074,41528.793174484,0
+VTN.US,D,20180323,000000,11.0074,11.0074,10.9204,10.9738,40982.534720431,0
+VTN.US,D,20180326,000000,10.9738,10.9738,10.9204,10.965,48554.283847437,0
+VTN.US,D,20180327,000000,10.9471,10.9738,10.9204,10.9204,40628.478315027,0
+VTN.US,D,20180328,000000,10.9471,11.0154,10.9105,10.9471,58662.08842687,0
+VTN.US,D,20180329,000000,10.9827,10.9995,10.9421,10.956,41696.717069617,0
+VTN.US,D,20180402,000000,11.0074,11.0074,10.9471,10.9738,31202.48521343,0
+VTN.US,D,20180403,000000,10.956,10.9827,10.9471,10.9738,41143.377487458,0
+VTN.US,D,20180404,000000,10.9827,10.9877,10.9284,10.9877,37639.230663683,0
+VTN.US,D,20180405,000000,10.965,11.1072,10.9373,11.0885,104696.50225756,0
+VTN.US,D,20180406,000000,11.1072,11.2041,11.0708,11.2041,65163.575619826,0
+VTN.US,D,20180409,000000,11.2041,11.2041,11.1587,11.1676,26491.511842091,0
+VTN.US,D,20180410,000000,11.2141,11.2141,11.1487,11.1676,22073.899492374,0
+VTN.US,D,20180411,000000,11.2219,11.2219,11.0558,11.0983,43427.547097181,0
+VTN.US,D,20180412,000000,11.0983,11.0983,11.0311,11.0311,79962.121776002,0
+VTN.US,D,20180413,000000,11.0805,11.0805,11.0074,11.0154,44248.957957719,0
+VTN.US,D,20180416,000000,10.9827,11.0104,10.9471,10.965,73200.656022507,0
+VTN.US,D,20180417,000000,10.9827,10.9827,10.8848,10.956,97300.769743523,0
+VTN.US,D,20180418,000000,10.9284,10.9718,10.9007,10.9373,59098.083600382,0
+VTN.US,D,20180419,000000,10.8848,10.956,10.8848,10.8848,94295.336656504,0
+VTN.US,D,20180420,000000,10.8334,10.9194,10.8236,10.9194,55901.460054445,0
+VTN.US,D,20180423,000000,10.8423,10.8848,10.8334,10.869,71790.499939267,0
+VTN.US,D,20180424,000000,10.8848,10.9007,10.8523,10.9007,42020.42578313,0
+VTN.US,D,20180425,000000,10.9194,10.9194,10.877,10.8838,85670.522620851,0
+VTN.US,D,20180426,000000,10.9096,10.9471,10.8937,10.9194,26560.299943713,0
+VTN.US,D,20180427,000000,10.9194,11.047,10.9194,10.9897,76202.042750607,0
+VTN.US,D,20180430,000000,10.9897,11.0242,10.9194,10.9284,73670.0336571,0
+VTN.US,D,20180501,000000,10.9373,10.9738,10.9007,10.9738,87634.018286252,0
+VTN.US,D,20180502,000000,10.956,11.0074,10.9284,10.9471,67229.241847927,0
+VTN.US,D,20180503,000000,10.9471,10.9897,10.9373,10.9373,38774.234340437,0
+VTN.US,D,20180504,000000,10.965,10.9827,10.9284,10.965,71396.991534403,0
+VTN.US,D,20180507,000000,10.956,10.9897,10.9194,10.965,38125.805323681,0
+VTN.US,D,20180508,000000,10.9373,10.9738,10.9284,10.9373,53185.341630129,0
+VTN.US,D,20180509,000000,10.9007,10.9471,10.9007,10.9284,54288.986025259,0
+VTN.US,D,20180510,000000,10.9284,10.965,10.9284,10.9471,57736.483824169,0
+VTN.US,D,20180511,000000,10.9738,11.0391,10.9373,10.9827,56172.566102012,0
+VTN.US,D,20180514,000000,11.0391,11.0638,10.956,10.956,79372.364963571,0
+VTN.US,D,20180515,000000,10.956,10.9995,10.9194,10.9373,37094.99538909,0
+VTN.US,D,20180516,000000,10.9007,10.9333,10.9007,10.9284,30973.865934512,0
+VTN.US,D,20180517,000000,10.9827,10.9827,10.9007,10.9096,40530.354111243,0
+VTN.US,D,20180518,000000,10.9738,10.9738,10.8838,10.9284,31832.70561505,0
+VTN.US,D,20180521,000000,10.9096,10.9284,10.876,10.9007,35745.534689634,0
+VTN.US,D,20180522,000000,10.8838,10.9373,10.876,10.8838,40018.489708001,0
+VTN.US,D,20180523,000000,10.9373,10.9491,10.8927,10.9471,53088.229016074,0
+VTN.US,D,20180524,000000,10.9471,11.0074,10.9471,10.9897,41069.531437187,0
+VTN.US,D,20180525,000000,11.0074,11.0391,11.0074,11.0391,16104.508497254,0
+VTN.US,D,20180529,000000,11.1092,11.1419,11.0815,11.1419,52425.637743103,0
+VTN.US,D,20180530,000000,11.1192,11.125,11.0815,11.1092,48785.937895545,0
+VTN.US,D,20180531,000000,11.1607,11.1607,11.0815,11.1419,62542.546630103,0
+VTN.US,D,20180601,000000,11.2161,11.2161,11.0895,11.1884,42773.048542048,0
+VTN.US,D,20180604,000000,11.1419,11.1419,11.0815,11.1192,28449.949558842,0
+VTN.US,D,20180605,000000,11.0815,11.125,11.0558,11.0815,39765.592275569,0
+VTN.US,D,20180606,000000,11.1192,11.1192,11.0391,11.0391,22088.06174859,0
+VTN.US,D,20180607,000000,11.0717,11.0717,11.0391,11.0431,11863.924350238,0
+VTN.US,D,20180608,000000,11.0154,11.0558,11.0154,11.047,21673.309959401,0
+VTN.US,D,20180611,000000,11.0391,11.0391,10.9827,10.9995,37360.031898278,0
+VTN.US,D,20180612,000000,11.0638,11.0638,10.9738,10.9738,43967.736012855,0
+VTN.US,D,20180613,000000,10.956,11.0074,10.956,10.9995,33773.946306396,0
+VTN.US,D,20180614,000000,10.9995,11.0242,10.9511,10.9995,64012.386507396,0
+VTN.US,D,20180615,000000,10.9738,10.9897,10.956,10.956,59482.487697679,0
+VTN.US,D,20180618,000000,10.9738,10.9827,10.9284,10.9827,47846.171036629,0
+VTN.US,D,20180619,000000,10.9738,11.0905,10.956,11.047,77903.536676008,0
+VTN.US,D,20180620,000000,11.0242,11.0568,10.9995,11.0164,52705.848098237,0
+VTN.US,D,20180621,000000,11.0154,11.0242,10.96,11.0154,134223.79487855,0
+VTN.US,D,20180622,000000,11.0242,11.0311,10.9827,11.0311,43115.977460425,0
+VTN.US,D,20180625,000000,11.0074,11.0311,10.9897,11.0242,30148.408715054,0
+VTN.US,D,20180626,000000,11.0154,11.0815,11.0074,11.0815,79431.037167896,0
+VTN.US,D,20180627,000000,11.1102,11.1202,11.0558,11.1102,33041.555342074,0
+VTN.US,D,20180628,000000,11.0638,11.0815,11.0391,11.0815,42760.909465292,0
+VTN.US,D,20180629,000000,11.126,11.126,11.047,11.047,26980.10968155,0
+VTN.US,D,20180702,000000,11.1202,11.1202,11.0717,11.1003,36889.642673955,0
+VTN.US,D,20180703,000000,11.1202,11.1202,11.0391,11.1003,13420.760944288,0
+VTN.US,D,20180705,000000,11.1517,11.1517,11.0638,11.0717,52126.207183104,0
+VTN.US,D,20180706,000000,11.0717,11.0905,11.047,11.047,32612.641296669,0
+VTN.US,D,20180709,000000,11.0905,11.0905,11.0311,11.0311,15820.2517832,0
+VTN.US,D,20180710,000000,11.0154,11.0717,11.0154,11.0558,26998.318296684,0
+VTN.US,D,20180711,000000,11.0648,11.0717,11.0508,11.0508,7684.0355870064,0
+VTN.US,D,20180712,000000,11.1003,11.1102,11.0558,11.0815,17730.133192926,0
+VTN.US,D,20180713,000000,11.0638,11.1102,11.0638,11.1003,11596.86466159,0
+VTN.US,D,20180716,000000,11.126,11.135,11.0905,11.1202,17193.99063617,0
+VTN.US,D,20180717,000000,11.1617,11.1617,11.1003,11.1102,28029.128231276,0
+VTN.US,D,20180718,000000,11.1202,11.1212,11.0925,11.1102,20902.478585349,0
+VTN.US,D,20180719,000000,11.1102,11.1429,11.1102,11.1429,20194.365774541,0
+VTN.US,D,20180720,000000,11.135,11.135,11.1102,11.1102,50390.319206892,0
+VTN.US,D,20180723,000000,11.1794,11.1794,11.1003,11.1003,21282.836323727,0
+VTN.US,D,20180724,000000,11.1517,11.1517,11.0717,11.1003,53741.715981478,0
+VTN.US,D,20180725,000000,11.0717,11.0905,11.0391,11.0638,34425.410092341,0
+VTN.US,D,20180726,000000,11.0815,11.0815,11.047,11.0558,12886.641566992,0
+VTN.US,D,20180727,000000,11.1003,11.1003,11.0638,11.0815,11966.094912941,0
+VTN.US,D,20180730,000000,11.047,11.0658,11.0154,11.0391,19805.915318325,0
+VTN.US,D,20180731,000000,11.0717,11.0717,11.0242,11.0311,41042.218514485,0
+VTN.US,D,20180801,000000,11.0391,11.0391,10.9827,10.9827,41334.567946377,0
+VTN.US,D,20180802,000000,11.0064,11.0508,11.0064,11.047,32235.318327482,0
+VTN.US,D,20180803,000000,11.0064,11.0717,10.9985,11.0064,60206.785944163,0
+VTN.US,D,20180806,000000,10.9985,11.0242,10.9985,11.0154,30123.118971811,0
+VTN.US,D,20180807,000000,11.0154,11.047,11.0094,11.0242,12885.629977263,0
+VTN.US,D,20180808,000000,11.0361,11.046,11.0361,11.0391,2938.668164857,0
+VTN.US,D,20180809,000000,11.0638,11.0845,11.0154,11.0154,27738.801978845,0
+VTN.US,D,20180810,000000,11.0558,11.0717,11.0252,11.0717,27106.558397766,0
+VTN.US,D,20180813,000000,11.0558,11.0717,11.0391,11.0391,39305.318948543,0
+VTN.US,D,20180814,000000,11.0391,11.0638,11.0391,11.047,11796.147838347,0
+VTN.US,D,20180815,000000,11.0568,11.1102,11.047,11.0905,47742.988884197,0
+VTN.US,D,20180816,000000,11.0638,11.0974,11.0391,11.0638,41872.73368259,0
+VTN.US,D,20180817,000000,11.0905,11.126,11.0737,11.0905,30951.610960458,0
+VTN.US,D,20180820,000000,11.1202,11.1429,11.0638,11.0717,107380.24981053,0
+VTN.US,D,20180821,000000,11.0717,11.1102,11.0558,11.0905,142139.48451367,0
+VTN.US,D,20180822,000000,11.1102,11.1102,11.0558,11.1003,33859.931433423,0
+VTN.US,D,20180823,000000,11.1102,11.135,11.0638,11.1102,45922.127370688,0
+VTN.US,D,20180824,000000,11.1202,11.135,11.0717,11.0915,55436.128778771,0
+VTN.US,D,20180827,000000,11.0905,11.126,11.0717,11.0905,98878.849721898,0
+VTN.US,D,20180828,000000,11.0815,11.1202,11.0638,11.0638,62028.659047402,0
+VTN.US,D,20180829,000000,11.0638,11.1202,11.0638,11.0815,107810.17544566,0
+VTN.US,D,20180830,000000,11.0815,11.1172,11.0717,11.1102,53059.904503641,0
+VTN.US,D,20180831,000000,11.1517,11.1804,11.0815,11.126,27184.450806954,0
+VTN.US,D,20180904,000000,11.1992,11.1992,11.1003,11.1003,54953.60047769,0
+VTN.US,D,20180905,000000,11.0905,11.1102,11.0638,11.1102,81358.115603026,0
+VTN.US,D,20180906,000000,11.0815,11.135,11.0717,11.0815,53165.109835534,0
+VTN.US,D,20180907,000000,11.0815,11.1102,11.0558,11.0717,65265.746182528,0
+VTN.US,D,20180910,000000,11.0717,11.1202,11.0558,11.1003,55777.034517689,0
+VTN.US,D,20180911,000000,11.126,11.1429,11.1003,11.1003,26926.495425874,0
+VTN.US,D,20180912,000000,11.1517,11.1617,11.1102,11.1517,38454.571985842,0
+VTN.US,D,20180913,000000,11.1804,11.1894,11.126,11.1517,57362.19562417,0
+VTN.US,D,20180914,000000,11.1517,11.1517,11.126,11.135,24986.266324257,0
+VTN.US,D,20180917,000000,11.1617,11.1617,11.1003,11.1003,54529.744380935,0
+VTN.US,D,20180918,000000,11.0815,11.1102,11.0064,11.047,120689.73588454,0
+VTN.US,D,20180919,000000,10.962,11.0242,10.962,10.9975,52956.722351209,0
+VTN.US,D,20180920,000000,11.0381,11.126,10.9877,10.9877,99612.25227595,0
+VTN.US,D,20180921,000000,10.9877,10.9975,10.9441,10.9531,36314.04811774,0
+VTN.US,D,20180924,000000,10.8552,10.9164,10.8552,10.8977,71518.38230197,0
+VTN.US,D,20180925,000000,10.872,10.9708,10.7652,10.7652,86433.261277066,0
+VTN.US,D,20180926,000000,10.8088,10.9066,10.7831,10.881,65290.024336041,0
+VTN.US,D,20180927,000000,10.8463,10.9975,10.8463,10.9531,75308.809019258,0
+VTN.US,D,20180928,000000,10.9975,11.0242,10.9066,10.962,55913.599131201,0
+VTN.US,D,20181001,000000,10.962,11.0242,10.9412,10.9441,35322.690182609,0
+VTN.US,D,20181002,000000,10.9877,11.0064,10.9353,10.9531,24026.267670747,0
+VTN.US,D,20181003,000000,10.9531,10.9531,10.8552,10.872,61359.998236051,0
+VTN.US,D,20181004,000000,10.8552,10.872,10.7613,10.7652,40689.17369881,0
+VTN.US,D,20181005,000000,10.7415,10.7919,10.6881,10.706,67732.001943603,0
+VTN.US,D,20181008,000000,10.6881,10.7247,10.6446,10.6446,39237.542436651,0
+VTN.US,D,20181009,000000,10.6446,10.7574,10.6446,10.7574,67035.016619821,0
+VTN.US,D,20181010,000000,10.7415,10.8088,10.6793,10.8088,63548.066821451,0
+VTN.US,D,20181011,000000,10.8275,10.8552,10.8028,10.8275,98739.250339195,0
+VTN.US,D,20181012,000000,10.8888,10.8888,10.7652,10.7652,63828.277176586,0
+VTN.US,D,20181015,000000,10.7831,10.8463,10.7652,10.8088,57040.510090117,0
+VTN.US,D,20181016,000000,10.8176,10.8374,10.8078,10.8374,26564.346302632,0
+VTN.US,D,20181017,000000,10.8275,10.8374,10.7574,10.7574,18048.78395779,0
+VTN.US,D,20181018,000000,10.7514,10.7831,10.6843,10.6881,53764.982545261,0
+VTN.US,D,20181019,000000,10.697,10.7574,10.6793,10.7574,41027.044668538,0
+VTN.US,D,20181022,000000,10.7514,10.7652,10.697,10.697,21711.750369131,0
+VTN.US,D,20181023,000000,10.706,10.7574,10.6585,10.7415,53857.037210667,0
+VTN.US,D,20181024,000000,10.7574,10.7741,10.706,10.7514,51249.15888743,0
+VTN.US,D,20181025,000000,10.697,10.7247,10.6536,10.6793,70030.333809543,0
+VTN.US,D,20181026,000000,10.6436,10.7347,10.6436,10.6881,65776.59899604,0
+VTN.US,D,20181029,000000,10.6793,10.697,10.6536,10.6703,80278.749361407,0
+VTN.US,D,20181030,000000,10.6357,10.6604,10.5992,10.616,53716.426238234,0
+VTN.US,D,20181031,000000,10.5903,10.6357,10.5172,10.5992,98783.760287303,0
+VTN.US,D,20181101,000000,10.6259,10.6436,10.5636,10.6259,68789.113211167,0
+VTN.US,D,20181102,000000,10.5903,10.616,10.5172,10.5172,99550.545302436,0
+VTN.US,D,20181105,000000,10.608,10.6604,10.5003,10.5082,85435.833803554,0
+VTN.US,D,20181106,000000,10.526,10.5547,10.4499,10.4499,111639.04257267,0
+VTN.US,D,20181107,000000,10.5457,10.6031,10.5172,10.5725,50993.226685809,0
+VTN.US,D,20181108,000000,10.5992,10.6793,10.5813,10.6793,102040.0676273,0
+VTN.US,D,20181109,000000,10.6881,10.7247,10.6604,10.6793,41477.202098267,0
+VTN.US,D,20181112,000000,10.706,10.7347,10.6703,10.6881,83405.573215993,0
+VTN.US,D,20181113,000000,10.7247,10.7247,10.6793,10.706,86088.309179229,0
+VTN.US,D,20181114,000000,10.6881,10.7514,10.6881,10.6881,48973.081995544,0
+VTN.US,D,20181115,000000,10.7247,10.7347,10.6536,10.6881,72700.930696021,0
+VTN.US,D,20181116,000000,10.6604,10.706,10.608,10.706,73763.099912235,0
+VTN.US,D,20181119,000000,10.6436,10.6536,10.5636,10.6436,88818.589859762,0
+VTN.US,D,20181120,000000,10.6604,10.697,10.6269,10.6793,83258.892705183,0
+VTN.US,D,20181121,000000,10.706,10.706,10.5903,10.6703,76134.266238714,0
+VTN.US,D,20181123,000000,10.6436,10.6604,10.5903,10.6357,34275.694812341,0
+VTN.US,D,20181126,000000,10.6703,10.6881,10.5636,10.6259,53951.115055531,0
+VTN.US,D,20181127,000000,10.6436,10.6536,10.5903,10.5992,51354.364219322,0
+VTN.US,D,20181128,000000,10.5992,10.6604,10.5804,10.6536,46041.494958795,0
+VTN.US,D,20181129,000000,10.6536,10.7841,10.6436,10.706,111161.57222024,0
+VTN.US,D,20181130,000000,10.7157,10.7662,10.6793,10.7554,75943.075779796,0
+VTN.US,D,20181203,000000,10.7929,10.865,10.7751,10.8473,64135.800454423,0
+VTN.US,D,20181204,000000,10.8384,10.8907,10.8236,10.8473,82464.794767347,0
+VTN.US,D,20181206,000000,10.865,10.8987,10.8473,10.8473,70278.173293326,0
+VTN.US,D,20181207,000000,10.8473,10.8819,10.8097,10.8819,73917.873140883,0
+VTN.US,D,20181210,000000,10.9086,10.9461,10.8987,10.9184,55401.73472796,0
+VTN.US,D,20181211,000000,10.874,10.9274,10.8562,10.8819,145102.43083204,0
+VTN.US,D,20181212,000000,10.8562,10.9086,10.8473,10.874,69511.388278192,0
+VTN.US,D,20181213,000000,10.8907,10.9373,10.8285,10.8285,71387.887226835,0
+VTN.US,D,20181214,000000,10.7642,10.8097,10.705,10.705,65256.64187496,0
+VTN.US,D,20181217,000000,10.7237,10.7929,10.5616,10.5883,194811.95015083,0
+VTN.US,D,20181218,000000,10.607,10.6783,10.5883,10.6783,94241.722400829,0
+VTN.US,D,20181219,000000,10.6347,10.6783,10.5972,10.6783,112043.67846457,0
+VTN.US,D,20181220,000000,10.7147,10.7337,10.5695,10.5972,149242.86759581,0
+VTN.US,D,20181221,000000,10.6594,10.6693,10.5784,10.6594,55652.608980932,0
+VTN.US,D,20181224,000000,10.5784,10.615,10.5616,10.5695,67879.694044142,0
+VTN.US,D,20181226,000000,10.5329,10.5883,10.5142,10.5616,84812.694530044,0
+VTN.US,D,20181227,000000,10.5695,10.6594,10.4993,10.6594,112416.95507483,0
+VTN.US,D,20181228,000000,10.5517,10.6594,10.5319,10.615,165194.62604388,0
+VTN.US,D,20181231,000000,10.6783,10.6871,10.5992,10.6526,150904.90952176,0
+VTN.US,D,20190102,000000,10.6436,10.869,10.6436,10.8285,83834.487261397,0
+VTN.US,D,20190103,000000,10.8384,11.0421,10.8384,11.0341,72654.397568454,0
+VTN.US,D,20190104,000000,11.0005,11.0668,10.9748,11.0668,24524.981407502,0
+VTN.US,D,20190107,000000,11.0855,11.2161,11.0855,11.1774,56657.117582551,0
+VTN.US,D,20190108,000000,11.2061,11.2061,11.1053,11.1053,32077.510329644,0
+VTN.US,D,20190109,000000,11.0341,11.0766,10.9837,10.9837,66737.609239281,0
+VTN.US,D,20190110,000000,10.9837,11.0598,10.9837,11.0598,8548.9448059231,0
+VTN.US,D,20190111,000000,11.0855,11.132,11.0708,11.132,16791.377923739,0
+VTN.US,D,20190114,000000,11.1389,11.2061,11.127,11.1587,63345.748875506,0
+VTN.US,D,20190115,000000,11.1487,11.1686,11.0766,11.1487,46138.607572849,0
+VTN.US,D,20190116,000000,11.1389,11.1774,11.1389,11.1686,16093.381010226,0
+VTN.US,D,20190117,000000,11.1774,11.2061,11.1656,11.1686,19557.064244813,0
+VTN.US,D,20190118,000000,11.2161,11.2249,11.1774,11.2061,52026.059799861,0
+VTN.US,D,20190122,000000,11.2249,11.2496,11.123,11.1962,55985.422002012,0
+VTN.US,D,20190123,000000,11.2595,11.2595,11.1874,11.1962,16034.708805904,0
+VTN.US,D,20190124,000000,11.2496,11.2595,11.2249,11.2595,33539.257489099,0
+VTN.US,D,20190125,000000,11.2674,11.2931,11.2061,11.2931,43827.125040424,0
+VTN.US,D,20190128,000000,11.3021,11.3099,11.2418,11.2931,69455.750843057,0
+VTN.US,D,20190129,000000,11.2931,11.3099,11.2595,11.2674,24506.772792367,0
+VTN.US,D,20190130,000000,11.3268,11.3268,11.2496,11.3268,49949.266084731,0
+VTN.US,D,20190131,000000,11.3564,11.4938,11.3198,11.475,80385.977872757,0
+VTN.US,D,20190201,000000,11.5265,11.6243,11.4286,11.4661,59915.448102002,0
+VTN.US,D,20190204,000000,11.4286,11.5017,11.4286,11.4286,19503.449989137,0
+VTN.US,D,20190205,000000,11.5017,11.5362,11.4938,11.5165,51192.509862566,0
+VTN.US,D,20190206,000000,11.5542,11.5808,11.5077,11.5808,27674.060236142,0
+VTN.US,D,20190207,000000,11.6153,11.6401,11.5976,11.6332,32569.142938292,0
+VTN.US,D,20190208,000000,11.6065,11.6401,11.6065,11.6381,8778.5756745711,0
+VTN.US,D,20190211,000000,11.65,11.735,11.6273,11.735,28767.588733977,0
+VTN.US,D,20190212,000000,11.6974,11.7123,11.6786,11.6925,34308.065683691,0
+VTN.US,D,20190213,000000,11.6786,11.731,11.6401,11.6599,56634.862608497,0
+VTN.US,D,20190214,000000,11.6886,11.6886,11.5966,11.6796,37709.030355034,0
+VTN.US,D,20190215,000000,11.6697,11.6697,11.6401,11.65,18852.997792923,0
+VTN.US,D,20190219,000000,11.65,11.6974,11.5255,11.6055,84680.176275448,0
+VTN.US,D,20190220,000000,11.6055,11.6055,11.5532,11.5609,35595.819409635,0
+VTN.US,D,20190221,000000,11.6233,11.6322,11.5619,11.5699,61198.143879295,0
+VTN.US,D,20190222,000000,11.6143,11.6401,11.5699,11.5699,28312.3733556,0
+VTN.US,D,20190225,000000,11.5619,11.5876,11.559,11.5619,32888.805292884,0
+VTN.US,D,20190226,000000,11.6143,11.6886,11.5876,11.6401,32377.952479373,0
+VTN.US,D,20190227,000000,11.6886,11.6886,11.6183,11.6599,17683.600065358,0
+VTN.US,D,20190228,000000,11.726,11.726,11.65,11.6697,20961.150789674,0
+VTN.US,D,20190301,000000,11.6401,11.726,11.6322,11.7172,16722.589822117,0
+VTN.US,D,20190304,000000,11.7073,11.7963,11.6866,11.7963,64753.881779286,0
+VTN.US,D,20190305,000000,11.7686,11.8329,11.7686,11.7963,14712.561029149,0
+VTN.US,D,20190306,000000,11.7963,11.7963,11.7607,11.7775,13038.380026451,0
+VTN.US,D,20190307,000000,11.7963,11.8408,11.7765,11.8151,47833.020370142,0
+VTN.US,D,20190308,000000,11.8239,11.8466,11.8239,11.8466,21548.884422645,0
+VTN.US,D,20190311,000000,11.902,11.9594,11.8616,11.9594,27625.503929115,0
+VTN.US,D,20190312,000000,11.9683,11.9683,11.8438,11.8853,44769.926668528,0
+VTN.US,D,20190313,000000,11.9683,11.9683,11.8923,11.9594,37562.349844224,0
+VTN.US,D,20190314,000000,12.0029,12.0029,11.9407,11.995,40785.274723134,0
+VTN.US,D,20190315,000000,12.0207,12.0207,11.9217,11.9217,17486.340068062,0
+VTN.US,D,20190318,000000,11.9683,11.9781,11.902,11.9781,32960.628163696,0
+VTN.US,D,20190319,000000,11.9495,11.9594,11.902,11.902,30567.206863161,0
+VTN.US,D,20190320,000000,11.9683,11.9881,11.8733,11.9781,26651.343019389,0
+VTN.US,D,20190321,000000,11.9781,11.9781,11.9307,11.9307,15851.611064823,0
+VTN.US,D,20190322,000000,11.9881,11.9881,11.902,11.9287,84928.015759232,0
+VTN.US,D,20190325,000000,11.9307,11.9307,11.8923,11.9307,50498.559307973,0
+VTN.US,D,20190326,000000,11.9307,11.9307,11.8853,11.8923,21069.390890755,0
+VTN.US,D,20190327,000000,11.8923,11.912,11.8496,11.8883,40691.19687827,0
+VTN.US,D,20190328,000000,11.8566,11.8853,11.7864,11.7953,109539.9938835,0
+VTN.US,D,20190329,000000,11.7864,11.82,11.7518,11.7765,24642.32581615,0
+VTN.US,D,20190401,000000,11.8496,11.8496,11.8042,11.8496,47293.843044198,0
+VTN.US,D,20190402,000000,11.8566,11.8566,11.8496,11.8496,24226.562437232,0
+VTN.US,D,20190403,000000,11.8141,11.8665,11.8141,11.8566,13791.002785368,0
+VTN.US,D,20190404,000000,11.8665,11.8665,11.8042,11.8042,22309.599899399,0
+VTN.US,D,20190405,000000,11.8141,11.8496,11.7953,11.8121,35957.968532877,0
+VTN.US,D,20190408,000000,11.8229,11.8408,11.7953,11.8339,12068.265475643,0
+VTN.US,D,20190409,000000,11.8566,11.8665,11.8229,11.8665,28962.825551814,0
+VTN.US,D,20190410,000000,11.8853,11.8853,11.8496,11.8685,19978.897162108,0
+VTN.US,D,20190411,000000,11.902,11.902,11.8329,11.8447,31657.700591807,0
+VTN.US,D,20190412,000000,11.8496,11.8665,11.8141,11.8566,21253.500221565,0
+VTN.US,D,20190415,000000,11.8566,11.8853,11.8042,11.8141,18942.017689138,0
+VTN.US,D,20190416,000000,11.8229,11.8496,11.7508,11.7953,56132.102512822,0
+VTN.US,D,20190417,000000,11.7508,11.7864,11.733,11.733,22808.313636155,0
+VTN.US,D,20190418,000000,11.7597,11.7597,11.7053,11.725,29939.009641001,0
+VTN.US,D,20190422,000000,11.7508,11.7508,11.6579,11.6579,32833.167857749,0
+VTN.US,D,20190423,000000,11.6766,11.7123,11.6124,11.648,57837.642797142,0
+VTN.US,D,20190424,000000,11.725,11.725,11.6579,11.6766,22209.452516156,0
+VTN.US,D,20190425,000000,11.7053,11.7053,11.648,11.6579,26368.097895065,0
+VTN.US,D,20190426,000000,11.7153,11.7676,11.6766,11.733,31985.455664238,0
+VTN.US,D,20190429,000000,11.6866,11.7597,11.6678,11.733,56804.809683091,0
+VTN.US,D,20190430,000000,11.7864,11.7953,11.7053,11.7765,60441.474761459,0
+VTN.US,D,20190501,000000,11.7953,11.7953,11.733,11.7953,25837.013286958,0
+VTN.US,D,20190502,000000,11.7765,11.7765,11.7153,11.725,40937.013182593,0
+VTN.US,D,20190503,000000,11.7765,11.8141,11.7597,11.8141,53232.886347425,0
+VTN.US,D,20190506,000000,11.8566,11.8566,11.8141,11.8496,26530.963841551,0
+VTN.US,D,20190507,000000,11.902,11.902,11.7765,11.8665,40011.408579893,0
+VTN.US,D,20190508,000000,11.8923,11.9407,11.8923,11.9217,38994.760901518,0
+VTN.US,D,20190509,000000,11.9495,11.9594,11.8665,11.9407,31737.616180455,0
+VTN.US,D,20190510,000000,11.9683,12.0039,11.902,11.9495,16628.511977253,0
+VTN.US,D,20190513,000000,11.9781,12.0138,11.8496,11.9781,45381.938455014,0
+VTN.US,D,20190514,000000,11.9217,11.9485,11.8486,11.902,52345.722154455,0
+VTN.US,D,20190515,000000,11.9217,11.996,11.9217,11.9217,14068.178371313,0
+VTN.US,D,20190516,000000,11.9407,11.9594,11.8853,11.902,17049.333304819,0
+VTN.US,D,20190517,000000,11.9217,11.9217,11.8853,11.8853,10836.149184836,0
+VTN.US,D,20190520,000000,11.912,11.912,11.8219,11.8398,49572.954705273,0
+VTN.US,D,20190521,000000,11.8566,11.8566,11.8032,11.8219,32737.066833426,0
+VTN.US,D,20190522,000000,11.8398,11.8923,11.8239,11.8853,22377.376411292,0
+VTN.US,D,20190523,000000,11.8763,11.9495,11.8309,11.9407,41854.525067456,0
+VTN.US,D,20190524,000000,11.9407,11.9407,11.8309,11.8309,31502.927363159,0
+VTN.US,D,20190528,000000,11.897,11.9217,11.8131,11.8131,46541.220285281,0
+VTN.US,D,20190529,000000,11.8665,11.9881,11.8665,11.912,95884.544121906,0
+VTN.US,D,20190530,000000,11.9407,11.996,11.9337,11.996,46904.380998253,0
+VTN.US,D,20190531,000000,12.0404,12.077,12.0217,12.0217,59305.459494977,0
+VTN.US,D,20190603,000000,12.1047,12.1314,12.0671,12.1314,33097.192777209,0
+VTN.US,D,20190604,000000,12.0404,12.077,12.0316,12.0494,15130.347587527,0
+VTN.US,D,20190605,000000,12.0593,12.1126,12.0593,12.0671,18684.062308058,0
+VTN.US,D,20190606,000000,12.0316,12.1047,12.0316,12.0494,35687.874075039,0
+VTN.US,D,20190607,000000,12.1126,12.1314,12.0494,12.1314,30703.771476675,0
+VTN.US,D,20190610,000000,12.1314,12.1314,12.0494,12.0988,15736.289835634,0
+VTN.US,D,20190611,000000,12.0869,12.1077,12.0869,12.0869,10146.244989162,0
+VTN.US,D,20190612,000000,12.0869,12.0908,12.0494,12.0869,13932.62534753,0
+VTN.US,D,20190613,000000,12.0948,12.0948,12.0494,12.0494,31229.798136132,0
+VTN.US,D,20190614,000000,12.0404,12.1482,12.0404,12.1126,16979.533613468,0
+VTN.US,D,20190617,000000,12.1759,12.2046,12.1443,12.2046,26920.425887495,0
+VTN.US,D,20190618,000000,12.1581,12.4428,12.1314,12.1482,47425.349709062,0
+VTN.US,D,20190619,000000,12.1482,12.2224,12.1047,12.2144,34179.593788017,0
+VTN.US,D,20190620,000000,12.2144,12.2708,12.1857,12.2698,30772.559578296,0
+VTN.US,D,20190621,000000,12.2965,12.4329,12.2865,12.342,38123.782144222,0
+VTN.US,D,20190624,000000,12.4141,12.5238,12.4042,12.4695,60227.017738758,0
+VTN.US,D,20190625,000000,12.4428,12.5238,12.4428,12.4606,31125.60439397,0
+VTN.US,D,20190626,000000,12.5238,12.5615,12.4695,12.5061,43021.89961556,0
+VTN.US,D,20190627,000000,12.5328,12.5515,12.5159,12.5515,10013.726734568,0
+VTN.US,D,20190628,000000,12.5615,12.5615,12.4892,12.4892,49432.343732841,0
+VTN.US,D,20190701,000000,12.5426,12.5426,12.3607,12.4042,55937.877284715,0
+VTN.US,D,20190702,000000,12.4794,12.4794,12.3518,12.4141,19762.416959948,0
+VTN.US,D,20190703,000000,12.4428,12.4892,12.3825,12.4517,14683.224926988,0
+VTN.US,D,20190705,000000,12.4991,12.4991,12.3607,12.424,11272.144358348,0
+VTN.US,D,20190708,000000,12.3697,12.424,12.3518,12.3518,21516.513551294,0
+VTN.US,D,20190709,000000,12.3874,12.4002,12.342,12.3518,53375.520499316,0
+VTN.US,D,20190710,000000,12.4329,12.4329,12.3964,12.4329,27592.121468034,0
+VTN.US,D,20190711,000000,12.4606,12.5615,12.4428,12.5238,49638.708037705,0
+VTN.US,D,20190712,000000,12.5882,12.5882,12.4892,12.5328,19649.118910217,0
+VTN.US,D,20190715,000000,12.5328,12.5702,12.5328,12.5702,24055.603772909,0
+VTN.US,D,20190716,000000,12.5615,12.5702,12.4606,12.4794,42232.859626373,0
+VTN.US,D,20190717,000000,12.5238,12.5238,12.4418,12.4991,18218.731032383,0
+VTN.US,D,20190718,000000,12.4991,12.5615,12.4517,12.5061,30590.473426945,0
+VTN.US,D,20190719,000000,12.5061,12.6079,12.4991,12.5702,18471.628464816,0
+VTN.US,D,20190722,000000,12.5882,12.5882,12.5535,12.5882,17926.381600493,0
+VTN.US,D,20190723,000000,12.5702,12.6079,12.5406,12.5882,34614.577371799,0
+VTN.US,D,20190724,000000,12.6266,12.7176,12.5979,12.6988,19937.421983189,0
+VTN.US,D,20190725,000000,12.6791,12.6889,12.6543,12.6543,10066.329400514,0
+VTN.US,D,20190726,000000,12.6603,12.6603,12.6444,12.6444,13000.951206451,0
+VTN.US,D,20190729,000000,12.6603,12.6603,12.341,12.5979,59044.469344707,0
+VTN.US,D,20190730,000000,12.5159,12.5979,12.4991,12.5159,32989.964265857,0
+VTN.US,D,20190731,000000,12.5702,12.5702,12.5238,12.5238,43799.812117721,0
+VTN.US,D,20190801,000000,12.5702,12.6543,12.5702,12.6444,31426.0465437,0
+VTN.US,D,20190802,000000,12.6177,12.6988,12.6177,12.6444,34089.56230207,0
+VTN.US,D,20190805,000000,12.6988,12.7186,12.5792,12.6266,33040.543752344,0
+VTN.US,D,20190806,000000,12.6444,12.7373,12.5979,12.5979,23722.790751829,0
+VTN.US,D,20190807,000000,12.6603,12.7078,12.5702,12.5792,42309.740445832,0
+VTN.US,D,20190808,000000,12.5515,12.6701,12.5515,12.5515,18906.612048598,0
+VTN.US,D,20190809,000000,12.5615,12.595,12.5426,12.5792,25063.147143717,0
+VTN.US,D,20190812,000000,12.5792,12.6543,12.4892,12.6543,44694.057438799,0
+VTN.US,D,20190813,000000,12.6543,12.7463,12.6444,12.6701,43430.581866371,0
+VTN.US,D,20190814,000000,12.7552,12.7552,12.6701,12.6889,23504.287370207,0
+VTN.US,D,20190815,000000,12.7275,12.7373,12.6603,12.6889,22479.546973993,0
+VTN.US,D,20190816,000000,12.6701,12.7552,12.6177,12.6791,55660.70169877,0
+VTN.US,D,20190819,000000,12.6988,12.6988,12.6079,12.6266,27513.217469115,0
+VTN.US,D,20190820,000000,12.5882,12.6444,12.5882,12.5979,20220.667107513,0
+VTN.US,D,20190821,000000,12.6079,12.6593,12.5882,12.5979,12153.23901294,0
+VTN.US,D,20190822,000000,12.5882,12.6543,12.5475,12.6286,34256.474607476,0
+VTN.US,D,20190823,000000,12.6266,12.6603,12.5792,12.6356,11325.758614024,0
+VTN.US,D,20190826,000000,12.6444,12.6701,12.5979,12.6543,26962.912656143,0
+VTN.US,D,20190827,000000,12.6701,12.6889,12.6603,12.6791,6248.5897605238,0
+VTN.US,D,20190828,000000,12.7463,12.7552,12.6701,12.6701,31726.488693429,0
+VTN.US,D,20190829,000000,12.6988,12.6988,12.6266,12.6444,32037.046740455,0
+VTN.US,D,20190830,000000,12.6889,12.6889,12.5792,12.6177,33821.491023692,0
+VTN.US,D,20190903,000000,12.6356,12.6701,12.6177,12.6543,21663.194062104,0
+VTN.US,D,20190904,000000,12.6266,12.6701,12.6177,12.6356,23063.234248046,0
+VTN.US,D,20190905,000000,12.6177,12.6266,12.5238,12.5238,32513.505503157,0
+VTN.US,D,20190906,000000,12.5149,12.5515,12.4981,12.5238,39478.300792327,0
+VTN.US,D,20190909,000000,12.4981,12.4981,12.4121,12.4408,54029.00746472,0
+VTN.US,D,20190910,000000,12.3944,12.4269,12.3588,12.3588,20753.77489508,0
+VTN.US,D,20190911,000000,12.34,12.3588,12.3123,12.3499,41077.624155025,0
+VTN.US,D,20190912,000000,12.3301,12.3301,12.1541,12.1541,49413.123527976,0
+VTN.US,D,20190913,000000,12.164,12.164,11.9989,12.0454,99114.550128924,0
+VTN.US,D,20190916,000000,12.0553,12.1373,11.7696,11.9732,131288.16148289,0
+VTN.US,D,20190917,000000,11.9831,12.0631,11.9831,12.0365,27310.89952317,0
+VTN.US,D,20190918,000000,12.0918,12.1551,12.0731,12.1551,25433.388984797,0
+VTN.US,D,20190919,000000,12.2224,12.2311,12.1927,12.2224,18158.0356486,0
+VTN.US,D,20190920,000000,12.2856,12.2856,12.1927,12.2678,27219.856447495,0
+VTN.US,D,20190923,000000,12.2856,12.3518,12.2768,12.3518,39326.562332868,0
+VTN.US,D,20190924,000000,12.4141,12.4804,12.3964,12.4616,40034.675143677,0
+VTN.US,D,20190925,000000,12.4616,12.4616,12.3964,12.3964,10429.490113485,0
+VTN.US,D,20190926,000000,12.4705,12.5445,12.424,12.5445,10985.864464836,0
+VTN.US,D,20190927,000000,12.4902,12.5248,12.4616,12.5248,15463.160608608,0
+VTN.US,D,20190930,000000,12.6207,12.6386,12.5535,12.5635,23524.519164802,0
+VTN.US,D,20191001,000000,12.5001,12.5912,12.4804,12.5812,28530.87673722,0
+VTN.US,D,20191002,000000,12.6009,12.6109,12.5635,12.6009,21442.667501023,0
+VTN.US,D,20191003,000000,12.6207,12.6207,12.5912,12.6207,15444.951993472,0
+VTN.US,D,20191004,000000,12.6207,12.6207,12.5912,12.6207,26402.491945875,0
+VTN.US,D,20191007,000000,12.6286,12.6474,12.5664,12.6109,38018.576812331,0
+VTN.US,D,20191008,000000,12.6474,12.6553,12.6207,12.6286,24130.461412908,0
+VTN.US,D,20191009,000000,12.6474,12.6474,12.5635,12.6286,11484.578201591,0
+VTN.US,D,20191010,000000,12.6286,12.6386,12.5722,12.6386,43827.125040424,0
+VTN.US,D,20191011,000000,12.6207,12.6474,12.594,12.6474,76371.989825201,0
+VTN.US,D,20191014,000000,12.6474,12.6474,12.6009,12.6286,15553.192094553,0
+VTN.US,D,20191015,000000,12.6553,12.6553,12.5802,12.6009,19087.686610218,0
+VTN.US,D,20191016,000000,12.5812,12.6731,12.5722,12.6633,34520.499526934,0
+VTN.US,D,20191017,000000,12.6286,12.6346,12.5535,12.5535,29527.292621001,0
+VTN.US,D,20191018,000000,12.6207,12.6207,12.5535,12.5722,23423.36019183,0
+VTN.US,D,20191021,000000,12.5812,12.6009,12.5149,12.5635,37286.185848008,0
+VTN.US,D,20191022,000000,12.5722,12.5912,12.5722,12.5722,40623.420366378,0
+VTN.US,D,20191023,000000,12.5722,12.5912,12.4794,12.4794,22574.636408589,0
+VTN.US,D,20191024,000000,12.4794,12.5445,12.4794,12.5348,27560.762186413,0
+VTN.US,D,20191025,000000,12.5248,12.5348,12.4131,12.4319,28681.60360695,0
+VTN.US,D,20191028,000000,12.3597,12.3874,12.3123,12.3687,32667.267142075,0
+VTN.US,D,20191029,000000,12.341,12.3785,12.3123,12.3785,31862.041717212,0
+VTN.US,D,20191030,000000,12.3509,12.4606,12.3509,12.4606,45651.021323121,0
+VTN.US,D,20191031,000000,12.5248,12.5248,12.4606,12.5169,43516.566993398,0
+VTN.US,D,20191101,000000,12.4991,12.5169,12.4606,12.5071,33657.613487478,0
+VTN.US,D,20191104,000000,12.4418,12.4794,12.4231,12.4418,41699.751838807,0
+VTN.US,D,20191105,000000,12.4319,12.5169,12.4319,12.5169,55133.663449582,0
+VTN.US,D,20191106,000000,12.4991,12.5169,12.4468,12.5169,108602.25020403,0
+VTN.US,D,20191107,000000,12.5169,12.5169,12.4517,12.5071,31106.384189106,0
+VTN.US,D,20191108,000000,12.5071,12.5912,12.4952,12.5912,56356.675432823,0
+VTN.US,D,20191111,000000,12.5912,12.6286,12.5882,12.6286,15761.579578877,0
+VTN.US,D,20191112,000000,12.5445,12.6633,12.5445,12.6386,36929.094673415,0
+VTN.US,D,20191113,000000,12.6919,12.6919,12.6286,12.6731,16028.639267525,0
+VTN.US,D,20191114,000000,12.6731,12.7206,12.6731,12.7206,21597.440729672,0
+VTN.US,D,20191115,000000,12.7206,12.7206,12.6386,12.6633,17207.141302657,0
+VTN.US,D,20191118,000000,12.6474,12.6919,12.6386,12.6474,8845.3405967331,0
+VTN.US,D,20191119,000000,12.6919,12.7008,12.6207,12.6207,24088.986233989,0
+VTN.US,D,20191120,000000,12.7008,12.7592,12.682,12.7592,16018.523370227,0
+VTN.US,D,20191121,000000,12.7492,12.8046,12.6889,12.7947,25373.705190743,0
+VTN.US,D,20191122,000000,12.7947,12.8986,12.7206,12.8986,57441.09962309,0
+VTN.US,D,20191125,000000,12.8243,12.8619,12.767,12.8342,59155.744214977,0
+VTN.US,D,20191126,000000,12.8986,12.9253,12.8619,12.9253,16972.45248536,0
+VTN.US,D,20191127,000000,12.933,12.933,12.8619,12.9083,19156.474711841,0
+VTN.US,D,20191129,000000,12.933,12.942,12.8816,12.9253,19939.44516265,0
+VTN.US,D,20191202,000000,12.9083,12.9253,12.8422,12.9253,25546.687034526,0
+VTN.US,D,20191203,000000,12.8758,12.9253,12.8758,12.9253,38817.732698815,0
+VTN.US,D,20191204,000000,12.942,12.942,12.8342,12.8342,18279.426416167,0
+VTN.US,D,20191205,000000,12.9083,12.9163,12.8619,12.8816,24016.15177345,0
+VTN.US,D,20191206,000000,12.8145,12.9163,12.8145,12.8896,40114.590732325,0
+VTN.US,D,20191209,000000,12.942,12.942,12.7492,12.7592,32458.87965775,0
+VTN.US,D,20191210,000000,12.7592,12.7592,12.7206,12.7305,28762.530785329,0
+VTN.US,D,20191211,000000,12.7206,12.7206,12.6425,12.6633,61265.920391187,0
+VTN.US,D,20191212,000000,12.6386,12.683,12.6386,12.6386,25332.230011824,0
+VTN.US,D,20191213,000000,12.6741,12.6741,12.5812,12.5812,41403.356047997,0
+VTN.US,D,20191216,000000,12.6207,12.683,12.5535,12.6643,47094.559867441,0
+VTN.US,D,20191217,000000,12.6553,12.7018,12.5912,12.7018,34028.866918287,0
+VTN.US,D,20191218,000000,12.6741,12.7117,12.6741,12.6741,30341.622353432,0
+VTN.US,D,20191219,000000,12.7117,12.768,12.6553,12.7215,29732.645336136,0
+VTN.US,D,20191220,000000,12.683,12.7413,12.6484,12.6741,45325.28943015,0
+VTN.US,D,20191223,000000,12.6741,12.7117,12.6109,12.7117,32892.851651804,0
+VTN.US,D,20191224,000000,12.7502,12.7502,12.7215,12.7215,19561.110603731,0
+VTN.US,D,20191226,000000,12.7413,12.7413,12.6741,12.683,17061.472381576,0
+VTN.US,D,20191227,000000,12.7117,12.7117,12.6207,12.6553,33000.080163155,0
+VTN.US,D,20191230,000000,12.6643,12.6929,12.6207,12.6929,52335.606257158,0
+VTN.US,D,20191231,000000,12.7413,12.7413,12.6286,12.7117,21593.394370754,0
+VTN.US,D,20200102,000000,12.7117,12.7117,12.6643,12.6643,30735.130758296,0
+VTN.US,D,20200103,000000,12.683,12.7117,12.6484,12.7038,31782.126128564,0
+VTN.US,D,20200106,000000,12.7502,12.7502,12.683,12.7018,16462.611261577,0
+VTN.US,D,20200107,000000,12.7018,12.768,12.6929,12.7602,22466.396307507,0
+VTN.US,D,20200108,000000,12.7769,12.8155,12.768,12.7868,14557.787800502,0
+VTN.US,D,20200109,000000,12.8155,12.9637,12.8155,12.944,30285.984918297,0
+VTN.US,D,20200110,000000,12.9538,12.9538,12.8352,12.8629,15968.955473471,0
+VTN.US,D,20200113,000000,12.9183,12.9637,12.8906,12.8906,22860.9163021,0
+VTN.US,D,20200114,000000,12.935,12.9835,12.9006,12.9538,25677.182109661,0
+VTN.US,D,20200115,000000,12.9538,12.9737,12.9272,12.9737,15104.046254554,0
+VTN.US,D,20200116,000000,13.0122,13.0122,12.9272,12.9934,27806.578490737,0
+VTN.US,D,20200117,000000,12.9934,12.9934,12.935,12.935,9134.655259435,0
+VTN.US,D,20200121,000000,12.9538,13.0122,12.9538,12.9737,15074.710152392,0
+VTN.US,D,20200122,000000,12.9934,13.0033,12.9677,12.9737,34919.065880447,0
+VTN.US,D,20200123,000000,12.935,13.0122,12.935,12.9934,23422.348602099,0
+VTN.US,D,20200124,000000,13.0122,13.0299,12.9272,13.0221,14378.736418339,0
+VTN.US,D,20200127,000000,12.9538,13.0033,12.9103,12.9103,34124.967942611,0
+VTN.US,D,20200128,000000,12.9538,13.0389,12.945,13.0389,17833.315345357,0
+VTN.US,D,20200129,000000,13.0389,13.0873,12.9835,13.0221,36313.036528011,0
+VTN.US,D,20200130,000000,13.0221,13.1357,13.0221,13.1357,28021.035513439,0
+VTN.US,D,20200131,000000,13.1357,13.1357,13.0389,13.0389,48909.351842571,0
+VTN.US,D,20200203,000000,13.0488,13.1259,13.0389,13.0488,32800.796986399,0
+VTN.US,D,20200204,000000,13.0488,13.0883,13.0389,13.0488,32137.194123698,0
+VTN.US,D,20200205,000000,13.0784,13.0883,13.0409,13.0686,17603.68447671,0
+VTN.US,D,20200206,000000,13.0686,13.0784,13.0221,13.0221,20630.360948052,0
+VTN.US,D,20200207,000000,13.0389,13.0389,13.0221,13.0389,9071.9366961919,0
+VTN.US,D,20200210,000000,13.0389,13.0983,13.0389,13.0983,23568.01752318,0
+VTN.US,D,20200211,000000,13.0686,13.116,13.0389,13.0389,17205.118123197,0
+VTN.US,D,20200212,000000,13.116,13.1259,13.0586,13.116,19747.243114002,0
+VTN.US,D,20200213,000000,13.0943,13.1506,13.0843,13.1021,25161.2713475,0
+VTN.US,D,20200214,000000,13.1021,13.1684,13.0943,13.112,19333.502914543,0
+VTN.US,D,20200218,000000,13.122,13.1318,13.0646,13.0843,21220.117760484,0
+VTN.US,D,20200219,000000,13.0744,13.1506,13.0744,13.1417,14487.98810915,0
+VTN.US,D,20200220,000000,13.1417,13.1594,13.0883,13.1021,20833.690483728,0
+VTN.US,D,20200221,000000,13.1021,13.1417,13.1021,13.1021,23912.969621016,0
+VTN.US,D,20200224,000000,13.1417,13.1417,13.0744,13.0943,31828.65925613,0
+VTN.US,D,20200225,000000,13.1417,13.1506,13.1021,13.122,24655.476482637,0
+VTN.US,D,20200226,000000,13.1506,13.1506,13.027,13.0646,46627.205412308,0
+VTN.US,D,20200227,000000,13.027,13.0843,12.8482,12.8956,85536.992776527,0
+VTN.US,D,20200228,000000,12.9588,12.9588,12.7245,12.7819,41371.996766376,0
+VTN.US,D,20200302,000000,12.7443,13.0547,12.7146,12.9588,68699.081725221,0
+VTN.US,D,20200303,000000,12.949,13.1318,12.939,13.0171,56202.913793903,0
+VTN.US,D,20200304,000000,13.0349,13.1594,12.9785,13.122,67422.455486306,0
+VTN.US,D,20200305,000000,13.0349,13.1021,13.0072,13.1021,35337.864028555,0
+VTN.US,D,20200306,000000,12.9054,13.0646,12.8777,13.0171,130795.51728451,0
+VTN.US,D,20200309,000000,12.8482,12.939,12.8105,12.939,89790.72759003,0
+VTN.US,D,20200310,000000,12.9143,12.9785,12.8482,12.8579,119501.11795212,0
+VTN.US,D,20200311,000000,12.8579,12.9054,12.5001,12.5149,119649.82164238,0
+VTN.US,D,20200312,000000,12.2074,12.2718,11.5215,11.651,119905.75384401,0
+VTN.US,D,20200313,000000,11.7093,11.8576,11.6322,11.7093,106833.99135647,0
+VTN.US,D,20200316,000000,10.7524,11.6668,10.523,11.2981,89585.374874895,0
+VTN.US,D,20200317,000000,11.2902,11.3455,11.0341,11.0698,145927.8880515,0
+VTN.US,D,20200318,000000,10.4875,10.6852,8.74811,9.30624,279968.58518898,0
+VTN.US,D,20200319,000000,9.38127,9.90323,9.13463,9.50286,162566.51592604,0
+VTN.US,D,20200320,000000,9.52165,10.3916,9.52165,10.0318,163925.08093307,0
+VTN.US,D,20200323,000000,10.1079,10.1079,9.59084,9.72925,173421.88531576,0
+VTN.US,D,20200324,000000,9.92003,10.3916,9.82612,10.2126,118367.12586508,0
+VTN.US,D,20200325,000000,10.3816,11.1754,10.1849,11.1369,55126.582321474,0
+VTN.US,D,20200326,000000,11.1754,11.6668,11.1468,11.5265,81128.484734377,0
+VTN.US,D,20200327,000000,11.3632,11.5165,11.2724,11.3336,100115.01237162,0
+VTN.US,D,20200330,000000,11.2151,11.6974,11.2151,11.4216,45564.024606365,0
+VTN.US,D,20200331,000000,11.6372,11.6372,11.2902,11.4306,109401.40609051,0
+VTN.US,D,20200401,000000,11.2447,11.3455,10.8533,10.96,77052.789713307,0
+VTN.US,D,20200402,000000,10.9017,10.9501,10.608,10.7613,77929.83800898,0
+VTN.US,D,20200403,000000,10.7237,10.7237,10.5893,10.6367,66997.587799821,0
+VTN.US,D,20200406,000000,10.7613,10.8562,10.7147,10.7979,66779.084418199,0
+VTN.US,D,20200407,000000,10.9017,11.1952,10.8917,10.9887,77693.126012225,0
+VTN.US,D,20200408,000000,10.9115,11.0983,10.9115,11.0983,60623.56091281,0
+VTN.US,D,20200409,000000,11.3336,11.5542,11.2437,11.2447,95433.375102447,0
+VTN.US,D,20200413,000000,11.2535,11.3317,11.1082,11.1567,115597.3931851,0
+VTN.US,D,20200414,000000,11.2408,11.3889,11.2408,11.3505,50946.693558243,0
+VTN.US,D,20200415,000000,11.3218,11.4088,11.2862,11.3603,32543.853195048,0
+VTN.US,D,20200416,000000,11.3702,11.4276,11.2951,11.3505,28535.934685869,0
+VTN.US,D,20200417,000000,11.3889,11.5966,11.3505,11.3603,19283.935017787,0
+VTN.US,D,20200420,000000,11.4276,11.4276,11.2496,11.303,33036.497393425,0
+VTN.US,D,20200421,000000,11.303,11.3307,11.1527,11.2209,39426.709716111,0
+VTN.US,D,20200422,000000,11.1913,11.2595,11.1913,11.2209,35021.236443149,0
+VTN.US,D,20200423,000000,11.2496,11.2496,11.1043,11.126,93976.68589164,0
+VTN.US,D,20200424,000000,11.1527,11.1527,10.9748,11.0391,75953.191677094,0
+VTN.US,D,20200427,000000,11.0124,11.0252,10.8581,10.8581,60646.827476594,0
+VTN.US,D,20200428,000000,10.8581,10.8967,10.7919,10.7919,67745.152610088,0
+VTN.US,D,20200429,000000,10.9451,10.9797,10.877,10.9254,52171.728720941,0
+VTN.US,D,20200430,000000,10.9837,11.0223,10.8384,10.9164,63209.184261992,0
+VTN.US,D,20200501,000000,10.877,11.0223,10.877,10.9837,51603.215292835,0
+VTN.US,D,20200504,000000,10.9254,11.0124,10.9066,11.0034,36734.869445307,0
+VTN.US,D,20200505,000000,11.048,11.124,10.965,11.0945,74541.012414395,0
+VTN.US,D,20200506,000000,11.133,11.1814,11.048,11.124,66875.185442523,0
+VTN.US,D,20200507,000000,11.1043,11.2595,11.1043,11.2496,40573.85246962,0
+VTN.US,D,20200508,000000,11.3889,11.3889,11.2408,11.2772,55059.817399311,0
+VTN.US,D,20200511,000000,11.2772,11.2951,11.2457,11.2951,25768.225185337,0
+VTN.US,D,20200512,000000,11.3129,11.3129,11.2111,11.2862,17599.638117791,0
+VTN.US,D,20200513,000000,11.2862,11.3307,11.1142,11.133,71787.465170078,0
+VTN.US,D,20200514,000000,11.0431,11.0431,10.8533,10.9985,80595.376946811,0
+VTN.US,D,20200515,000000,10.9985,11.0795,10.9887,10.9887,27022.596450198,0
+VTN.US,D,20200518,000000,11.0174,11.0431,10.9985,11.0252,16053.929010768,0
+VTN.US,D,20200519,000000,11.0708,11.0708,10.9797,11.0528,35112.279518825,0
+VTN.US,D,20200520,000000,11.2555,11.2555,11.0351,11.1686,36990.801646928,0
+VTN.US,D,20200521,000000,11.1686,11.2268,11.0618,11.1587,99930.903040814,0
+VTN.US,D,20200522,000000,11.2467,11.3198,11.1874,11.3198,49536.537475002,0
+VTN.US,D,20200526,000000,11.3198,11.3672,11.2744,11.3672,56967.675629577,0
+VTN.US,D,20200527,000000,11.3861,11.4543,11.3574,11.4543,39065.572182598,0
+VTN.US,D,20200528,000000,11.5205,11.5669,11.4592,11.5669,53177.24891229,0
+VTN.US,D,20200529,000000,11.6243,11.741,11.5857,11.741,47821.892883115,0
+VTN.US,D,20200601,000000,11.6342,11.8062,11.6342,11.7212,46364.192082578,0
+VTN.US,D,20200602,000000,11.7212,11.731,11.6629,11.6629,57596.884441467,0
+VTN.US,D,20200603,000000,11.731,11.731,11.5769,11.6629,67297.018359821,0
+VTN.US,D,20200604,000000,11.6629,11.6915,11.5255,11.5492,45605.499785284,0
+VTN.US,D,20200605,000000,11.6629,11.6629,11.558,11.5669,21809.874572915,0
+VTN.US,D,20200608,000000,11.6529,11.6529,11.5669,11.5866,23421.33701237,0
+VTN.US,D,20200609,000000,11.5669,11.6629,11.5669,11.6629,21712.761958861,0
+VTN.US,D,20200610,000000,11.6816,11.6816,11.643,11.6629,29117.598780462,0
+VTN.US,D,20200611,000000,11.6629,11.6629,11.5304,11.5304,42576.80013448,0
+VTN.US,D,20200612,000000,11.5669,11.6045,11.5304,11.5866,21585.301652916,0
+VTN.US,D,20200615,000000,11.5639,11.5876,11.5362,11.5639,28238.52730533,0
+VTN.US,D,20200616,000000,11.5639,11.6203,11.5639,11.6006,56677.349377145,0
+VTN.US,D,20200617,000000,11.6203,11.6687,11.5828,11.5828,24591.746329664,0
+VTN.US,D,20200618,000000,11.6302,11.6302,11.5362,11.6203,17346.740685359,0
+VTN.US,D,20200619,000000,11.6302,11.6302,11.5828,11.5906,8528.7130113285,0
+VTN.US,D,20200622,000000,11.6105,11.6105,11.5452,11.6006,19882.796137785,0
+VTN.US,D,20200623,000000,11.5906,11.6589,11.5906,11.6589,20803.342791837,0
+VTN.US,D,20200624,000000,11.6203,11.649,11.5639,11.6006,23208.903169127,0
+VTN.US,D,20200625,000000,11.6302,11.6302,11.6055,11.6105,5434.2600280936,0
+VTN.US,D,20200626,000000,11.649,11.649,11.5729,11.6006,4903.1754199869,0
+VTN.US,D,20200629,000000,11.6105,11.6105,11.5452,11.5729,19524.693373462,0
+VTN.US,D,20200630,000000,11.649,11.649,11.5828,11.6391,22076.934261562,0
+VTN.US,D,20200701,000000,11.6687,11.6876,11.6006,11.6391,37997.333428006,0
+VTN.US,D,20200702,000000,11.7073,11.737,11.6935,11.7073,19353.734709137,0
+VTN.US,D,20200706,000000,11.7073,11.737,11.7073,11.7172,26243.672358308,0
+VTN.US,D,20200707,000000,11.6974,11.8685,11.6974,11.8685,46056.668804741,0
+VTN.US,D,20200708,000000,11.7943,11.8685,11.7943,11.8408,17046.29853563,0
+VTN.US,D,20200709,000000,11.8319,11.9357,11.8319,11.8496,35077.885468014,0
+VTN.US,D,20200710,000000,11.8229,11.9554,11.8229,11.897,14904.763077798,0
+VTN.US,D,20200713,000000,11.897,11.9504,11.8783,11.8783,22956.005736696,0
+VTN.US,D,20200714,000000,11.8933,11.913,11.8843,11.903,15893.086243742,0
+VTN.US,D,20200715,000000,11.8546,11.9209,11.8546,11.903,11256.970512402,0
+VTN.US,D,20200716,000000,11.8646,11.9781,11.8646,11.8743,16780.250436712,0
+VTN.US,D,20200717,000000,11.8933,11.9227,11.8546,11.8933,16245.119469686,0
+VTN.US,D,20200720,000000,11.9317,11.9999,11.9237,11.9999,27436.336649656,0
+VTN.US,D,20200721,000000,12.0197,12.0296,11.8546,11.903,105223.54050675,0
+VTN.US,D,20200722,000000,11.9514,11.9713,11.903,11.9614,31938.922536672,0
+VTN.US,D,20200723,000000,12.0296,12.0296,11.913,11.9317,34242.31235126,0
+VTN.US,D,20200724,000000,11.913,11.99,11.913,11.9713,15920.399166444,0
+VTN.US,D,20200727,000000,11.9614,11.99,11.9514,11.9514,40128.75298854,0
+VTN.US,D,20200728,000000,11.9999,12.0098,11.9713,12.0098,18826.69645995,0
+VTN.US,D,20200729,000000,12.0681,12.0681,12.0296,12.0583,30053.31928046,0
+VTN.US,D,20200730,000000,12.0296,12.0879,12.0098,12.0879,18187.371750762,0
+VTN.US,D,20200731,000000,12.0583,12.0879,12.0484,12.0879,45682.380604742,0
+VTN.US,D,20200803,000000,12.1334,12.2294,12.0968,12.1808,60319.072404163,0
+VTN.US,D,20200804,000000,12.2204,12.2331,12.1808,12.1808,19097.802507516,0
+VTN.US,D,20200805,000000,12.2688,12.2688,12.2007,12.2391,14919.936923744,0
+VTN.US,D,20200806,000000,12.2885,12.2985,12.2007,12.2985,8404.2874745721,0
+VTN.US,D,20200807,000000,12.3064,12.3172,12.2007,12.2688,34071.353686936,0
+VTN.US,D,20200810,000000,12.2391,12.3074,12.2391,12.2985,5349.2864907965,0
+VTN.US,D,20200811,000000,12.3271,12.3271,12.2294,12.2294,29366.449853975,0
+VTN.US,D,20200812,000000,12.3074,12.3074,12.2007,12.2007,25205.781295608,0
+VTN.US,D,20200813,000000,12.2065,12.3232,12.2065,12.3232,56098.720051742,0
+VTN.US,D,20200814,000000,12.3232,12.3232,12.2451,12.2648,16993.695869684,0
+VTN.US,D,20200817,000000,12.168,12.2164,12.1294,12.1581,46539.197105822,0
+VTN.US,D,20200818,000000,12.1581,12.2065,12.1294,12.1581,51773.162367429,0
+VTN.US,D,20200819,000000,12.1867,12.1867,12.0918,12.1294,54137.247565801,0
+VTN.US,D,20200820,000000,12.1867,12.1867,12.0731,12.0731,40635.559443135,0
+VTN.US,D,20200821,000000,12.1482,12.1867,12.0434,12.1018,60448.555889568,0
+VTN.US,D,20200824,000000,12.0631,12.168,12.0434,12.1393,54401.272485259,0
+VTN.US,D,20200825,000000,12.1106,12.1106,12.0246,12.083,70399.564060892,0
+VTN.US,D,20200826,000000,12.1018,12.1018,12.0246,12.0731,55014.295861474,0
+VTN.US,D,20200827,000000,12.083,12.083,11.898,12.0345,81682.835906268,0
+VTN.US,D,20200828,000000,11.995,12.1294,11.9663,12.1294,34007.623533963,0
+VTN.US,D,20200831,000000,12.1482,12.1769,12.0533,12.1018,37671.601535034,0
+VTN.US,D,20200901,000000,12.1018,12.1215,12.0345,12.1195,39424.686536651,0
+VTN.US,D,20200902,000000,12.1106,12.1106,12.0434,12.0631,35401.594181528,0
+VTN.US,D,20200903,000000,12.0345,12.1018,11.9861,12.0246,26088.89912966,0
+VTN.US,D,20200904,000000,11.995,12.0049,11.9179,11.9564,34836.11552261,0
+VTN.US,D,20200908,000000,11.8893,11.9367,11.8408,11.8893,36954.384416658,0
+VTN.US,D,20200909,000000,11.908,12.0049,11.8893,11.995,29935.974871811,0
+VTN.US,D,20200910,000000,12.0631,12.0731,11.995,12.0345,30990.051370187,0
+VTN.US,D,20200911,000000,12.083,12.1294,12.0631,12.1195,34005.600354504,0
+VTN.US,D,20200914,000000,12.1827,12.1827,12.0978,12.1156,20296.536337242,0
+VTN.US,D,20200915,000000,12.1827,12.1827,12.0978,12.164,20032.511417785,0
+VTN.US,D,20200916,000000,12.1827,12.1827,11.99,11.99,52136.3230804,0
+VTN.US,D,20200917,000000,12.0593,12.0889,12.0029,12.0494,27853.111618303,0
+VTN.US,D,20200918,000000,12.0197,12.079,11.9811,11.9811,10807.824672403,0
+VTN.US,D,20200921,000000,11.9999,11.9999,11.8646,11.8933,30707.817835594,0
+VTN.US,D,20200922,000000,11.8743,11.9317,11.8082,11.9227,34218.034197746,0
+VTN.US,D,20200923,000000,11.8646,11.9317,11.8646,11.913,28350.81376533,0
+VTN.US,D,20200924,000000,11.9713,11.9713,11.8546,11.9317,22814.383174534,0
+VTN.US,D,20200925,000000,11.8743,11.9317,11.8743,11.9317,11731.406095644,0
+VTN.US,D,20200928,000000,11.903,11.9861,11.8743,11.9416,44403.731186368,0
+VTN.US,D,20200929,000000,11.9514,11.9634,11.8933,11.8933,14979.620717798,0
+VTN.US,D,20200930,000000,11.9614,11.9663,11.913,11.9614,15528.91394104,0
+VTN.US,D,20201001,000000,11.9999,12.0394,11.9317,12.0098,31498.88100424,0
+VTN.US,D,20201002,000000,11.903,12.0098,11.903,11.997,9421.9467426775,0
+VTN.US,D,20201005,000000,12.0098,12.0098,11.9416,11.9416,6282.9838113345,0
+VTN.US,D,20201006,000000,11.9999,11.9999,11.8843,11.903,12501.225879967,0
+VTN.US,D,20201007,000000,11.8743,11.903,11.7982,11.8369,63365.9806701,0
+VTN.US,D,20201008,000000,11.9317,11.9317,11.8171,11.8546,41890.942297726,0
+VTN.US,D,20201009,000000,11.903,11.903,11.8369,11.8646,13413.67981618,0
+VTN.US,D,20201012,000000,11.903,11.903,11.8369,11.8546,11116.35953997,0
+VTN.US,D,20201013,000000,11.8843,11.8843,11.8456,11.8694,24027.279260476,0
+VTN.US,D,20201014,000000,11.8546,12.0009,11.8546,11.8933,13531.024224829,0
+VTN.US,D,20201015,000000,11.9317,11.9317,11.8269,11.8646,16508.132799415,0
+VTN.US,D,20201016,000000,11.8082,11.8516,11.8082,11.8369,22746.606662642,0
+VTN.US,D,20201019,000000,11.8743,11.8743,11.8269,11.8269,20371.393977243,0
+VTN.US,D,20201020,000000,11.8269,11.8743,11.7982,11.8743,28424.659815599,0
+VTN.US,D,20201021,000000,11.8456,11.8456,11.7982,11.8032,24356.045922638,0
+VTN.US,D,20201022,000000,11.8082,11.8408,11.7884,11.7884,21076.472018863,0
+VTN.US,D,20201023,000000,11.8456,11.8456,11.6994,11.729,35282.226593419,0
+VTN.US,D,20201026,000000,11.729,11.7518,11.6609,11.7093,39082.769208003,0
+VTN.US,D,20201027,000000,11.7192,11.7192,11.5739,11.6896,61521.852592808,0
+VTN.US,D,20201028,000000,11.6994,11.6994,11.5838,11.641,61943.685510104,0
+VTN.US,D,20201029,000000,11.5739,11.641,11.5462,11.6312,33077.972572344,0
+VTN.US,D,20201030,000000,11.6896,11.6896,11.5926,11.651,67762.349635495,0
+VTN.US,D,20201102,000000,11.6609,11.739,11.6124,11.641,42809.465772318,0
+VTN.US,D,20201103,000000,11.6796,11.7785,11.6322,11.6796,71778.360862511,0
+VTN.US,D,20201104,000000,11.7686,11.8933,11.7686,11.8181,34262.544145854,0
+VTN.US,D,20201105,000000,11.8456,11.903,11.7785,11.7785,39309.365307462,0
+VTN.US,D,20201106,000000,11.7884,12.0207,11.7884,11.9713,40093.347348,0
+VTN.US,D,20201109,000000,11.9317,12.0306,11.9317,12.0009,45919.092601498,0
+VTN.US,D,20201110,000000,12.0504,12.0504,11.9514,12.0009,16613.338131307,0
+VTN.US,D,20201111,000000,12.0009,12.0306,11.9811,11.9811,18264.252570221,0
+VTN.US,D,20201112,000000,11.913,11.9811,11.8743,11.913,45691.484912311,0
+VTN.US,D,20201113,000000,11.9317,12.0207,11.8933,12.0207,125722.39478994,0
+VTN.US,D,20201116,000000,12.0701,12.0701,11.991,12.0009,46398.586133389,0
+VTN.US,D,20201117,000000,12.0404,12.0404,11.9811,11.9811,9273.2430524076,0
+VTN.US,D,20201118,000000,12.0404,12.0504,11.9811,12.0404,41125.168872322,0
+VTN.US,D,20201119,000000,12.08,12.1077,12.0454,12.0504,38643.739265303,0
+VTN.US,D,20201120,000000,12.0899,12.0988,12.0504,12.0899,21736.028522644,0
+VTN.US,D,20201123,000000,12.0988,12.1166,12.0207,12.1166,32633.884680993,0
+VTN.US,D,20201124,000000,12.1837,12.2134,12.0988,12.1749,56506.390712821,0
+VTN.US,D,20201125,000000,12.1462,12.2431,12.1462,12.2431,42416.968957184,0
+VTN.US,D,20201127,000000,12.2728,12.3321,12.2728,12.3321,14389.863905367,0
+VTN.US,D,20201130,000000,12.3321,12.3321,12.2234,12.2628,57313.639317143,0
+VTN.US,D,20201201,000000,12.3518,12.4171,12.2036,12.2134,69294.908076031,0
+VTN.US,D,20201202,000000,12.2728,12.2728,12.1937,12.2331,17291.103250224,0
+VTN.US,D,20201203,000000,12.2628,12.2678,12.2036,12.2431,51803.51005932,0
+VTN.US,D,20201204,000000,12.2531,12.3123,12.2036,12.2531,33843.745997747,0
+VTN.US,D,20201207,000000,12.1837,12.2628,12.1837,12.2331,62665.960577129,0
+VTN.US,D,20201208,000000,12.2628,12.3123,12.2579,12.3025,16170.261829687,0
+VTN.US,D,20201209,000000,12.2925,12.3123,12.2728,12.2826,73238.084842506,0
+VTN.US,D,20201210,000000,12.2331,13.9592,12.2331,12.2728,73374.649456019,0
+VTN.US,D,20201211,000000,12.3123,12.3222,12.2728,12.2925,25198.7001675,0
+VTN.US,D,20201214,000000,12.2036,12.2925,12.1937,12.1937,79115.42117222,0
+VTN.US,D,20201215,000000,12.1749,12.2431,12.1462,12.1837,61278.059467945,0
+VTN.US,D,20201216,000000,12.1265,12.1937,12.1265,12.1749,38489.977626383,0
+VTN.US,D,20201217,000000,12.1937,12.2531,12.1749,12.2331,75589.019374393,0
+VTN.US,D,20201218,000000,12.2331,12.3123,12.1789,12.3123,50312.426797703,0
+VTN.US,D,20201221,000000,12.3025,12.3697,12.2826,12.3607,62203.664070645,0
+VTN.US,D,20201222,000000,12.3222,12.4072,12.3025,12.4072,83104.119476534,0
+VTN.US,D,20201223,000000,12.4269,12.4556,12.3697,12.4072,50118.201569595,0
+VTN.US,D,20201224,000000,12.3795,12.4853,12.3795,12.4853,33789.120152342,0
+VTN.US,D,20201228,000000,12.4458,12.4952,12.3697,12.4269,103299.4968408,0
+VTN.US,D,20201229,000000,12.4655,12.4754,12.4269,12.4754,69228.143153868,0
+VTN.US,D,20201230,000000,12.4458,12.5348,12.4458,12.4952,64498.961167395,0
+VTN.US,D,20201231,000000,12.5842,12.6593,12.4853,12.6593,70885.127131162,0
+VTN.US,D,20210104,000000,12.688,12.6978,12.594,12.6978,83170.884398696,0
+VTN.US,D,20210105,000000,12.7275,12.7275,12.6366,12.7078,32894.874831264,0
+VTN.US,D,20210106,000000,12.6593,12.688,12.5742,12.5742,31239.91403343,0
+VTN.US,D,20210107,000000,12.5742,12.6593,12.5545,12.5645,32811.924473426,0
+VTN.US,D,20210108,000000,12.6139,12.6159,12.5051,12.5248,43232.310279344,0
+VTN.US,D,20210111,000000,12.5445,12.6316,12.4269,12.6039,28480.297250735,0
+VTN.US,D,20210112,000000,12.6139,12.6227,12.5545,12.5545,22525.068511832,0
+VTN.US,D,20210113,000000,12.6039,12.6316,12.5149,12.5545,24790.017916691,0
+VTN.US,D,20210114,000000,12.6514,12.6514,12.5645,12.6139,39615.876995569,0
+VTN.US,D,20210115,000000,12.6514,12.6514,12.5545,12.6316,9501.8623313259,0
+VTN.US,D,20210119,000000,12.6514,12.6791,12.5545,12.6514,37067.682466388,0
+VTN.US,D,20210120,000000,12.6139,12.6889,12.594,12.6889,29971.380512352,0
+VTN.US,D,20210121,000000,12.7186,12.7186,12.6415,12.6691,16757.995462658,0
+VTN.US,D,20210122,000000,12.6988,13.0211,12.6958,12.952,124648.08649696,0
+VTN.US,D,20210125,000000,12.9233,12.9815,12.8175,12.8175,26263.904152902,0
+VTN.US,D,20210126,000000,12.7977,12.9044,12.7977,12.857,19265.726402651,0
+VTN.US,D,20210127,000000,12.8076,12.8946,12.6691,12.7285,73048.917563047,0
+VTN.US,D,20210128,000000,12.7383,12.8669,12.6988,12.8472,42402.806700967,0
+VTN.US,D,20210129,000000,12.8946,12.9044,12.8175,12.8866,15899.155782119,0
+VTN.US,D,20210201,000000,12.9717,12.9717,12.8175,12.8472,9010.2297226786,0
+VTN.US,D,20210202,000000,12.8472,12.9044,12.7582,12.9044,19702.733165893,0
+VTN.US,D,20210203,000000,12.8946,12.9044,12.7582,12.9044,10973.725388079,0
+VTN.US,D,20210204,000000,12.9044,12.9044,12.8729,12.8866,10270.670525919,0
+VTN.US,D,20210205,000000,12.7977,12.9815,12.7977,12.952,43630.876632856,0
+VTN.US,D,20210208,000000,12.9815,13.0014,12.9617,12.9717,25441.481702635,0
+VTN.US,D,20210209,000000,12.9321,13.0014,12.9321,12.9617,42425.061675021,0
+VTN.US,D,20210210,000000,12.9914,12.9914,12.9617,12.9617,12500.214290236,0
+VTN.US,D,20210211,000000,12.9617,13.0014,12.9233,12.9321,25715.622519391,0
+VTN.US,D,20210212,000000,12.9233,12.9717,12.9044,12.9044,20420.961874,0
+VTN.US,D,20210216,000000,12.9044,12.9044,12.7582,12.768,26798.023530199,0
+VTN.US,D,20210217,000000,12.7779,12.8076,12.768,12.768,24929.617299392,0
+VTN.US,D,20210218,000000,12.7779,12.8016,12.6939,12.7582,25959.415644254,0
+VTN.US,D,20210219,000000,12.7582,12.7779,12.6939,12.7087,50850.592533918,0
+VTN.US,D,20210222,000000,12.7582,12.7582,12.5842,12.6415,39587.552483137,0
+VTN.US,D,20210223,000000,12.6316,12.6316,12.5445,12.594,32156.414328563,0
+VTN.US,D,20210224,000000,12.6139,12.7087,12.4655,12.6691,39691.746225299,0
+VTN.US,D,20210225,000000,12.6691,12.6691,12.3687,12.3974,70264.011037109,0
+VTN.US,D,20210226,000000,12.6227,12.6593,12.5199,12.6593,34579.171731259,0
+VTN.US,D,20210301,000000,12.6593,12.8273,12.6139,12.768,42011.321475563,0
+VTN.US,D,20210302,000000,12.768,12.7729,12.688,12.7186,35596.830999364,0
+VTN.US,D,20210303,000000,12.7186,12.7335,12.5445,12.6227,24806.203352366,0
+VTN.US,D,20210304,000000,12.5842,12.6593,12.5051,12.5545,24710.102328041,0
+VTN.US,D,20210305,000000,12.6316,12.6316,12.5248,12.5248,9049.6817221379,0
+VTN.US,D,20210308,000000,12.6139,12.6316,12.5742,12.6316,19284.946607516,0
+VTN.US,D,20210309,000000,12.6139,12.6593,12.5742,12.6316,9236.8258221374,0
+VTN.US,D,20210310,000000,12.6514,12.8946,12.6316,12.7582,26628.076455605,0
+VTN.US,D,20210311,000000,12.7582,12.8767,12.6889,12.8669,16955.255459955,0
+VTN.US,D,20210312,000000,12.7977,12.856,12.7383,12.7482,5020.5198286352,0
+VTN.US,D,20210315,000000,12.7186,12.8086,12.6593,12.6691,17337.636377791,0
+VTN.US,D,20210316,000000,12.7383,12.8066,12.7087,12.7383,18221.765801573,0
+VTN.US,D,20210317,000000,12.7383,12.7383,12.6039,12.6039,24242.747872909,0
+VTN.US,D,20210318,000000,12.5742,12.6415,12.5248,12.5348,13288.242689695,0
+VTN.US,D,20210319,000000,12.594,12.594,12.4853,12.5149,17314.369814009,0
+VTN.US,D,20210322,000000,12.5149,12.5248,12.4655,12.5248,23356.595269667,0
+VTN.US,D,20210323,000000,12.4952,12.5348,12.3974,12.426,46016.205215552,0
+VTN.US,D,20210324,000000,12.4952,12.5545,12.4556,12.5248,28425.671405329,0
+VTN.US,D,20210325,000000,12.5545,12.5742,12.4853,12.5348,21112.889249133,0
+VTN.US,D,20210326,000000,12.5842,12.5842,12.5248,12.5348,12279.687729156,0
+VTN.US,D,20210329,000000,12.594,12.6139,12.5248,12.6139,50024.123724731,0
+VTN.US,D,20210330,000000,12.6415,12.7582,12.5842,12.7482,21230.233657781,0
+VTN.US,D,20210331,000000,12.768,12.7779,12.684,12.768,12651.952749696,0
+VTN.US,D,20210401,000000,12.768,12.768,12.6988,12.7482,8524.6666524096,0
+VTN.US,D,20210405,000000,12.7482,12.768,12.7383,12.7482,18788.25605022,0
+VTN.US,D,20210406,000000,12.768,12.8076,12.7582,12.768,14638.71497888,0
+VTN.US,D,20210407,000000,12.7977,12.7977,12.7383,12.7383,16357.405929686,0
+VTN.US,D,20210408,000000,12.7779,12.8076,12.7383,12.8076,51585.006677699,0
+VTN.US,D,20210409,000000,12.7977,12.8273,12.7087,12.8175,54985.971349043,0
+VTN.US,D,20210412,000000,12.7878,12.8669,12.7779,12.7878,14337.261239421,0
+VTN.US,D,20210413,000000,12.8669,12.9044,12.8669,12.8866,5247.1159280941,0
+VTN.US,D,20210414,000000,12.857,12.9697,12.8372,12.8767,35799.148945309,0
+VTN.US,D,20210415,000000,12.8767,12.9311,12.8767,12.9143,15861.726962119,0
+VTN.US,D,20210416,000000,12.943,12.943,12.8946,12.8946,43749.232631235,0
+VTN.US,D,20210419,000000,12.8866,12.9253,12.8767,12.8946,37808.166148548,0
+VTN.US,D,20210420,000000,12.9143,12.9143,12.8767,12.8866,62536.477091725,0
+VTN.US,D,20210421,000000,12.8866,12.8946,12.857,12.8767,22254.974053994,0
+VTN.US,D,20210422,000000,12.8669,12.9044,12.857,12.8767,24173.959771286,0
+VTN.US,D,20210423,000000,12.8767,12.9243,12.857,12.8866,42728.538593939,0
+VTN.US,D,20210426,000000,12.9243,12.9727,12.857,12.8866,34427.4332718,0
+VTN.US,D,20210427,000000,12.9044,12.9627,12.8767,12.8866,50573.416947972,0
+VTN.US,D,20210428,000000,12.8946,12.9627,12.8866,12.9044,64360.373374422,0
+VTN.US,D,20210429,000000,12.9044,13.0517,12.8866,13.0517,50627.031203648,0
+VTN.US,D,20210430,000000,12.9825,13.0221,12.9044,12.9529,47166.382738253,0
+VTN.US,D,20210503,000000,12.943,12.9727,12.8866,12.8866,64167.159736044,0
+VTN.US,D,20210504,000000,12.8866,12.9627,12.8866,12.9243,55601.017904716,0
+VTN.US,D,20210505,000000,12.9924,13.0913,12.9924,13.0913,57806.28351552,0
+VTN.US,D,20210506,000000,13.1407,13.1407,13.0319,13.111,17641.113296709,0
+VTN.US,D,20210507,000000,13.1496,13.1684,13.0913,13.1308,25339.311139931,0
+VTN.US,D,20210510,000000,13.207,13.207,13.0517,13.1496,63171.755441993,0
+VTN.US,D,20210511,000000,13.207,13.207,13.1308,13.1496,19047.22302103,0
+VTN.US,D,20210512,000000,13.1783,13.1783,12.9924,13.0023,42956.146283128,0
+VTN.US,D,20210513,000000,13.0616,13.1011,12.943,12.9727,26069.678924796,0
+VTN.US,D,20210514,000000,13.0122,13.0913,13.0122,13.0419,13175.956229694,0
+VTN.US,D,20210517,000000,13.111,13.111,12.9529,12.9627,12338.35993348,0
+VTN.US,D,20210518,000000,12.9529,13.0419,12.8866,12.9627,56249.446921471,0
+VTN.US,D,20210519,000000,12.8669,13.0419,12.8669,12.8946,16752.93751401,0
+VTN.US,D,20210520,000000,12.9627,12.9825,12.8946,12.9825,26965.947425333,0
+VTN.US,D,20210521,000000,13.0319,13.0616,12.9529,12.9529,22287.344925345,0
+VTN.US,D,20210524,000000,13.0023,13.0468,12.943,13.0023,25244.221705338,0
+VTN.US,D,20210525,000000,13.0517,13.111,13.0439,13.0517,13920.486270774,0
+VTN.US,D,20210526,000000,13.111,13.198,13.0616,13.1496,29561.686671812,0
+VTN.US,D,20210527,000000,13.1496,13.1684,13.111,13.1585,27591.109878304,0
+VTN.US,D,20210528,000000,13.1684,13.1684,13.1357,13.1684,28264.828638303,0
+VTN.US,D,20210601,000000,13.198,13.198,13.111,13.1783,24463.274433988,0
+VTN.US,D,20210602,000000,13.1783,13.2366,13.1723,13.198,22439.083384805,0
+VTN.US,D,20210603,000000,13.2464,13.2761,13.207,13.2464,35377.316028013,0
+VTN.US,D,20210604,000000,13.3156,13.3355,13.2564,13.3256,14403.014571854,0
+VTN.US,D,20210607,000000,13.3256,13.4007,13.2761,13.2861,30140.315997217,0
+VTN.US,D,20210608,000000,13.3453,13.4324,13.3256,13.4135,35064.734801528,0
+VTN.US,D,20210609,000000,13.4224,13.4718,13.3947,13.4718,15991.210447525,0
+VTN.US,D,20210610,000000,13.4718,13.4907,13.462,13.462,38045.889735033,0
+VTN.US,D,20210611,000000,13.5203,13.5401,13.2761,13.3256,38555.730958815,0
+VTN.US,D,20210614,000000,13.365,13.4907,13.365,13.4718,14461.686776177,0
+VTN.US,D,20210615,000000,13.4907,13.4907,13.2959,13.2959,58228.116432818,0
+VTN.US,D,20210616,000000,13.3453,13.375,13.2663,13.2663,46651.483565821,0
+VTN.US,D,20210617,000000,13.3256,13.5005,13.2663,13.5005,10229.195347,0
+VTN.US,D,20210618,000000,13.5005,13.5104,13.4324,13.4907,42543.4176734,0
+VTN.US,D,20210621,000000,13.5005,13.5401,13.4135,13.5302,55992.503130121,0
+VTN.US,D,20210622,000000,13.5302,13.5302,13.4808,13.5203,17501.513914008,0
+VTN.US,D,20210623,000000,13.5203,13.5401,13.5154,13.5203,35472.405462609,0
+VTN.US,D,20210624,000000,13.5698,13.5796,13.5351,13.5796,25000.428580473,0
+VTN.US,D,20210625,000000,13.5796,13.5895,13.546,13.5895,17287.056891304,0
+VTN.US,D,20210628,000000,13.5796,13.6092,13.5598,13.6092,23431.452909667,0
+VTN.US,D,20210629,000000,13.6092,13.6092,13.4422,13.4422,35990.339404228,0
+VTN.US,D,20210630,000000,13.5598,13.5796,13.4521,13.5796,28476.250891815,0
+VTN.US,D,20210701,000000,13.6192,13.7061,13.5905,13.6686,28190.982588033,0
+VTN.US,D,20210702,000000,13.6774,13.6824,13.5104,13.5598,29762.993028028,0
+VTN.US,D,20210706,000000,13.5401,13.5796,13.5203,13.5401,22167.977337237,0
+VTN.US,D,20210707,000000,13.5895,13.6686,13.5895,13.6092,8988.9863383543,0
+VTN.US,D,20210708,000000,13.6774,13.6774,13.5895,13.6092,8074.5092226811,0
+VTN.US,D,20210709,000000,13.6192,13.6192,13.5104,13.5203,45148.261227447,0
+VTN.US,D,20210712,000000,13.5698,13.6092,13.55,13.6092,17699.785501034,0
+VTN.US,D,20210713,000000,13.7258,13.7555,13.6092,13.6389,22968.144813452,0
+VTN.US,D,20210714,000000,13.6488,13.6488,13.5598,13.5598,27252.227318845,0
+VTN.US,D,20210715,000000,13.6192,13.6192,13.4907,13.5005,29456.48133992,0
+VTN.US,D,20210716,000000,13.5005,13.5698,13.4412,13.4412,28527.841968032,0
+VTN.US,D,20210719,000000,13.4907,13.5075,13.4037,13.4214,20796.261663729,0
+VTN.US,D,20210720,000000,13.4314,13.5203,13.4125,13.4214,21990.949134535,0
+VTN.US,D,20210721,000000,13.4708,13.4708,13.4125,13.4412,10882.682312403,0
+VTN.US,D,20210722,000000,13.4907,13.4907,13.4214,13.4412,17633.020578872,0
+VTN.US,D,20210723,000000,13.4511,13.4511,13.3641,13.4125,23125.95281129,0
+VTN.US,D,20210726,000000,13.3641,13.5203,13.3641,13.4907,30736.142348025,0
+VTN.US,D,20210727,000000,13.5005,13.6488,13.5005,13.6092,7468.5669745745,0
+VTN.US,D,20210728,000000,13.6686,13.7753,13.6488,13.7753,44981.348922042,0
+VTN.US,D,20210729,000000,13.8248,13.8841,13.7952,13.8742,21395.122783727,0
+VTN.US,D,20210730,000000,13.8841,13.9039,13.7952,13.7952,11455.242099428,0
+VTN.US,D,20210802,000000,13.8446,13.8742,13.7358,13.7555,30397.259788567,0
+VTN.US,D,20210803,000000,13.7753,13.7852,13.7358,13.7555,16565.793414011,0
+VTN.US,D,20210804,000000,13.7852,13.7852,13.7258,13.7258,20191.331005351,0
+VTN.US,D,20210805,000000,13.7458,13.7458,13.7061,13.7161,7782.1597907899,0
+VTN.US,D,20210806,000000,13.7258,13.7655,13.7101,13.7655,1938.205922157,0
+VTN.US,D,20210809,000000,13.7753,13.7753,13.6864,13.7655,34079.446404773,0
+VTN.US,D,20210810,000000,13.7753,13.8049,13.6488,13.8049,28223.353459384,0
+VTN.US,D,20210811,000000,13.7952,13.7952,13.5796,13.6092,65443.785974959,0
+VTN.US,D,20210812,000000,13.6488,13.7258,13.6092,13.7061,27391.826701549,0
+VTN.US,D,20210813,000000,13.6587,13.6656,13.5698,13.5895,17159.596585359,0
+VTN.US,D,20210816,000000,13.6587,13.6587,13.5698,13.5895,12522.46926429,0
+VTN.US,D,20210817,000000,13.55,13.6192,13.55,13.6192,16770.134539415,0
+VTN.US,D,20210818,000000,13.6864,13.7555,13.5895,13.6389,52434.74205067,0
+VTN.US,D,20210819,000000,13.7061,13.7358,13.6389,13.6963,12561.92126375,0
+VTN.US,D,20210820,000000,13.6587,13.7258,13.5895,13.6488,23240.262450748,0
+VTN.US,D,20210823,000000,13.6864,13.6864,13.629,13.629,16019.534959958,0
+VTN.US,D,20210824,000000,13.6686,13.6963,13.6112,13.629,35064.734801528,0
+VTN.US,D,20210825,000000,13.6587,13.6587,13.5302,13.5302,43383.037149074,0
+VTN.US,D,20210826,000000,13.5698,13.5895,13.5104,13.5302,42646.599825832,0
+VTN.US,D,20210827,000000,13.5302,13.55,13.4907,13.55,53918.744184181,0
+VTN.US,D,20210830,000000,13.5895,13.6092,13.4907,13.5104,33898.371843152,0
+VTN.US,D,20210831,000000,13.5104,13.55,13.4808,13.4907,28849.527502084,0
+VTN.US,D,20210901,000000,13.4808,13.5104,13.4511,13.4708,36344.395809632,0
+VTN.US,D,20210902,000000,13.4511,13.5005,13.4412,13.4907,39957.794324217,0
+VTN.US,D,20210903,000000,13.4412,13.4431,13.4037,13.4037,34933.228136663,0
+VTN.US,D,20210907,000000,13.3048,13.4412,13.3048,13.3443,24053.580593449,0
+VTN.US,D,20210908,000000,13.3147,13.374,13.3048,13.3641,22649.494048588,0
+VTN.US,D,20210909,000000,13.3246,13.4511,13.3246,13.4125,33193.293801533,0
+VTN.US,D,20210910,000000,13.3937,13.4125,13.3345,13.3839,41169.678820431,0
+VTN.US,D,20210913,000000,13.3345,13.3937,13.3246,13.374,34291.880248016,0
+VTN.US,D,20210914,000000,13.3443,13.4314,13.3246,13.4037,32137.194123698,0
+VTN.US,D,20210915,000000,13.461,13.5598,13.4194,13.5598,48651.396461491,0
+VTN.US,D,20210916,000000,13.5895,13.5994,13.5302,13.5401,24373.242948042,0
+VTN.US,D,20210917,000000,13.6092,13.6192,13.5698,13.5994,13459.201354018,0
+VTN.US,D,20210920,000000,13.5994,13.5994,13.5154,13.5203,13111.214486993,0
+VTN.US,D,20210921,000000,13.5005,13.5401,13.4907,13.5104,7969.3038907895,0
+VTN.US,D,20210922,000000,13.5796,13.6774,13.4037,13.4125,23868.45967291,0
+VTN.US,D,20210923,000000,13.5005,13.5302,13.4037,13.4511,32029.965612347,0
+VTN.US,D,20210924,000000,13.5203,13.5598,13.4808,13.5203,33418.878311262,0
+VTN.US,D,20210927,000000,13.5598,13.5598,13.3937,13.4125,23335.351885343,0
+VTN.US,D,20210928,000000,13.4125,13.4511,13.196,13.206,22754.699380479,0
+VTN.US,D,20210929,000000,13.2751,13.3937,13.2751,13.3345,44731.486258799,0
+VTN.US,D,20210930,000000,13.4037,13.5855,13.2406,13.2454,30691.632399917,0
+VTN.US,D,20211001,000000,13.3147,13.3542,13.2554,13.2554,19613.713269677,0
+VTN.US,D,20211004,000000,13.3443,13.3443,13.206,13.2257,31388.6177237,0
+VTN.US,D,20211005,000000,13.2851,13.2851,13.2554,13.2751,15202.170458338,0
+VTN.US,D,20211006,000000,13.2751,13.2851,13.1566,13.2554,39872.820786921,0
+VTN.US,D,20211007,000000,13.2949,13.374,13.288,13.3345,31104.361009647,0
+VTN.US,D,20211008,000000,13.3641,13.3641,13.3048,13.3246,20768.948741025,0
+VTN.US,D,20211011,000000,13.3839,13.3839,13.2454,13.2949,13286.219510234,0
+VTN.US,D,20211012,000000,13.2949,13.3186,13.2851,13.2851,3647.7925653956,0
+VTN.US,D,20211013,000000,13.3641,13.3641,13.2949,13.3048,10578.193803755,0
+VTN.US,D,20211014,000000,13.3641,13.373,13.2949,13.3147,20705.218588052,0
+VTN.US,D,20211015,000000,13.3048,13.3937,13.196,13.206,23694.466239396,0
+VTN.US,D,20211018,000000,13.206,13.2357,13.1763,13.1763,17377.088377251,0
+VTN.US,D,20211019,000000,13.1763,13.2434,13.1763,13.2257,19127.138609679,0
+VTN.US,D,20211020,000000,13.2158,13.2554,13.206,13.206,28543.015813978,0
+VTN.US,D,20211021,000000,13.206,13.2751,13.206,13.2357,34828.022804771,0
+VTN.US,D,20211022,000000,13.2653,13.3048,13.2357,13.2949,32269.712378292,0
+VTN.US,D,20211025,000000,13.3147,13.3147,13.206,13.2653,38161.210964222,0
+VTN.US,D,20211026,000000,13.2454,13.2851,13.206,13.2851,30227.312713973,0
+VTN.US,D,20211027,000000,13.2851,13.3147,13.206,13.206,48264.969184735,0
+VTN.US,D,20211028,000000,13.2257,13.2257,13.0784,13.1763,40777.182005296,0
+VTN.US,D,20211029,000000,13.118,13.2257,13.118,13.1566,55548.41523877,0
+VTN.US,D,20211101,000000,13.1861,13.2257,13.1566,13.1664,28280.002484249,0
+VTN.US,D,20211102,000000,13.1861,13.2158,13.1476,13.196,21469.980423726,0
+VTN.US,D,20211103,000000,13.196,13.2653,13.1664,13.2454,42141.816550697,0
+VTN.US,D,20211104,000000,13.3048,13.3345,13.2158,13.3246,34106.759327477,0
+VTN.US,D,20211105,000000,13.3839,13.6102,13.3542,13.6004,38948.227773949,0
+VTN.US,D,20211108,000000,13.6102,13.6202,13.5312,13.5708,67316.238564685,0
+VTN.US,D,20211109,000000,13.5708,13.6271,13.5015,13.5213,10828.056466998,0
+VTN.US,D,20211110,000000,13.5015,13.5015,13.3552,13.4037,22522.033742642,0
+VTN.US,D,20211111,000000,13.3937,13.4718,13.3937,13.4422,13316.567202127,0
+VTN.US,D,20211112,000000,13.4037,13.4234,13.3542,13.4037,15347.839379418,0
+VTN.US,D,20211115,000000,13.4037,13.4125,13.3246,13.3641,13299.370176721,0
+VTN.US,D,20211116,000000,13.4037,13.4224,13.2949,13.3839,14630.622261042,0
+VTN.US,D,20211117,000000,13.374,13.3937,13.2257,13.2257,28316.419714519,0
+VTN.US,D,20211118,000000,13.2949,13.3147,13.2357,13.3048,25186.561090744,0
+VTN.US,D,20211119,000000,13.2751,13.3443,13.2554,13.2851,29431.191596678,0
+VTN.US,D,20211122,000000,13.3641,13.3641,13.2949,13.3246,16415.06654428,0
+VTN.US,D,20211123,000000,13.374,13.374,13.1861,13.2454,33870.047330719,0
+VTN.US,D,20211124,000000,13.2357,13.2751,13.195,13.2751,27671.025466952,0
+VTN.US,D,20211126,000000,13.2751,13.2949,13.2554,13.2554,22598.914562101,0
+VTN.US,D,20211129,000000,13.2751,13.2751,13.2257,13.2751,25396.971754527,0
+VTN.US,D,20211130,000000,13.2751,13.3542,13.2257,13.3443,31483.707158294,0
+VTN.US,D,20211201,000000,13.4037,13.4324,13.2653,13.374,33416.855131802,0
+VTN.US,D,20211202,000000,13.374,13.374,13.1566,13.196,21807.851393455,0
+VTN.US,D,20211203,000000,13.2454,13.2454,13.0686,13.0883,25180.491552365,0
+VTN.US,D,20211206,000000,13.1566,13.1566,13.0784,13.108,28487.378378843,0
+VTN.US,D,20211207,000000,13.196,13.2454,13.1407,13.206,32686.487346939,0
+VTN.US,D,20211208,000000,13.2454,13.2949,13.1476,13.2949,37530.990562602,0
+VTN.US,D,20211209,000000,13.3443,13.3443,13.1861,13.3443,26165.779949119,0
+VTN.US,D,20211210,000000,13.4422,13.4917,13.3295,13.3641,18246.043955086,0
+VTN.US,D,20211213,000000,13.4917,13.6696,13.29,13.3345,47520.439143657,0
+VTN.US,D,20211214,000000,13.3345,13.3839,13.1861,13.1861,10137.140681595,0
+VTN.US,D,20211215,000000,13.2751,13.3206,13.2257,13.2454,21738.051702103,0
+VTN.US,D,20211216,000000,13.1861,13.2454,13.1763,13.196,15891.063064281,0
+VTN.US,D,20211217,000000,13.2454,13.2614,13.1783,13.2357,10515.475240512,0
+VTN.US,D,20211220,000000,13.2158,13.2751,13.196,13.2257,11048.583028079,0
+VTN.US,D,20211221,000000,13.196,13.2454,13.1861,13.1861,11303.50363997,0
+VTN.US,D,20211222,000000,13.1566,13.2751,13.1476,13.2554,21144.248530754,0
+VTN.US,D,20211223,000000,13.2751,13.3147,13.206,13.2347,18567.729489139,0
+VTN.US,D,20211227,000000,13.2554,13.2751,13.2357,13.2653,20065.893878866,0
+VTN.US,D,20211228,000000,13.2454,13.2998,13.2257,13.2257,42291.531830697,0
+VTN.US,D,20211229,000000,13.2454,13.2454,13.1763,13.1861,35403.617360986,0
+VTN.US,D,20211230,000000,13.1861,13.2357,13.1476,13.1566,25831.95533831,0
+VTN.US,D,20211231,000000,13.2357,13.2454,13.196,13.2158,18933.9249713,0
+VTN.US,D,20220103,000000,13.1861,13.2454,13.1763,13.206,30147.397125325,0
+VTN.US,D,20220104,000000,13.1763,13.2949,13.1566,13.1861,33313.67297937,0
+VTN.US,D,20220105,000000,13.2257,13.2257,13.1279,13.1279,9428.0162810558,0
+VTN.US,D,20220106,000000,13.1566,13.1861,12.8906,13.1763,34909.961572879,0
+VTN.US,D,20220107,000000,13.1861,13.1861,13.0883,13.0983,18938.982919949,0
+VTN.US,D,20220110,000000,13.0883,13.1476,13.0092,13.0191,46839.63925555,0
+VTN.US,D,20220111,000000,13.0586,13.108,13.0191,13.0488,15963.897524823,0
+VTN.US,D,20220112,000000,13.0784,13.1279,12.95,12.9795,32624.780373427,0
+VTN.US,D,20220113,000000,13.0191,13.0488,12.9994,13.0191,25654.927135608,0
+VTN.US,D,20220114,000000,12.95,12.9647,12.9103,12.95,14814.731591852,0
+VTN.US,D,20220118,000000,12.94,12.9697,12.6236,12.6336,59483.499287408,0
+VTN.US,D,20220119,000000,12.6336,12.6486,12.4161,12.4458,56687.465274443,0
+VTN.US,D,20220120,000000,12.5051,12.5595,12.4062,12.4458,66186.29283658,0
+VTN.US,D,20220121,000000,12.3667,12.5149,12.3568,12.3765,53302.686038776,0
+VTN.US,D,20220124,000000,12.4556,12.4853,12.3568,12.4161,38984.64500422,0
+VTN.US,D,20220125,000000,12.4161,12.5248,12.3765,12.4853,52126.207183104,0
+VTN.US,D,20220126,000000,12.4556,12.559,12.4161,12.4359,46088.028086364,0
+VTN.US,D,20220127,000000,12.4359,12.5149,12.4211,12.4556,70797.118824676,0
+VTN.US,D,20220128,000000,12.4556,12.4556,12.3568,12.4458,55161.987962015,0
+VTN.US,D,20220131,000000,12.5051,12.6039,12.4458,12.4952,43482.172942585,0
+VTN.US,D,20220201,000000,12.4853,12.8313,12.4853,12.6929,34891.752957744,0
+VTN.US,D,20220202,000000,12.7522,12.772,12.683,12.7225,34304.019324773,0
+VTN.US,D,20220203,000000,12.6236,12.6929,12.6039,12.6434,19732.069268055,0
+VTN.US,D,20220204,000000,12.5842,12.6434,12.337,12.3568,100391.17636784,0
+VTN.US,D,20220207,000000,12.4161,12.4902,12.3864,12.4161,19244.483018326,0
+VTN.US,D,20220208,000000,12.4359,12.4952,12.3568,12.4062,50991.203506349,0
+VTN.US,D,20220209,000000,12.4161,12.4161,12.3667,12.3765,26623.018506956,0
+VTN.US,D,20220210,000000,12.3765,12.3914,11.9217,12.08,86034.694923553,0
+VTN.US,D,20220211,000000,12.0504,12.169,12.0108,12.0701,64132.765685234,0
+VTN.US,D,20220214,000000,11.8723,11.9614,11.8329,11.8329,58603.416222546,0
+VTN.US,D,20220215,000000,11.8329,11.8923,11.8329,11.8626,54036.088592828,0
+VTN.US,D,20220216,000000,11.8823,11.9811,11.8626,11.9713,45947.417113931,0
+VTN.US,D,20220217,000000,12.0009,12.0899,11.9614,12.0504,29978.46164046,0
+VTN.US,D,20220218,000000,12.0504,12.1632,12.0504,12.1097,17328.532070224,0
+VTN.US,D,20220222,000000,12.08,12.1245,12.0306,12.0701,31225.751777214,0
+VTN.US,D,20220223,000000,12.0504,12.1195,12.0108,12.0108,39597.668380434,0
+VTN.US,D,20220224,000000,12.0108,12.0998,11.9658,12.0899,31614.202233429,0
+VTN.US,D,20220225,000000,12.0108,12.0701,11.9217,11.9811,38913.833723139,0
+VTN.US,D,20220228,000000,11.9811,12.0701,11.9811,12.0701,38260.346757735,0
+VTN.US,D,20220301,000000,12.0603,12.2284,12.0603,12.1887,31729.523462619,0
+VTN.US,D,20220302,000000,12.169,12.1987,12.1492,12.164,17042.252176711,0
+VTN.US,D,20220303,000000,12.2184,12.2184,12.1578,12.1578,1262.4639826994,0
+VTN.US,D,20220304,000000,12.169,12.2381,12.1195,12.2381,47624.632885818,0
+VTN.US,D,20220307,000000,12.2381,12.2381,12.1096,12.1215,24994.359042095,0
+VTN.US,D,20220308,000000,12.0998,12.1097,11.9811,12.0899,19198.961480489,0
+VTN.US,D,20220309,000000,12.0603,12.1491,12.0603,12.0701,18706.317282111,0
+VTN.US,D,20220310,000000,11.991,12.0899,11.8229,12.0899,21928.230571292,0
+VTN.US,D,20220311,000000,11.9713,12.0157,11.8933,11.9416,18006.297189141,0
+VTN.US,D,20220314,000000,12.0404,12.1023,11.8131,11.8428,21776.492111834,0
+VTN.US,D,20220315,000000,11.912,12.1987,11.902,12.0009,27261.331626413,0
+VTN.US,D,20220316,000000,12.0009,12.0504,11.8823,11.912,31589.924079915,0
+VTN.US,D,20220317,000000,11.912,11.9514,11.7735,11.8329,58507.315198221,0
+VTN.US,D,20220318,000000,11.8032,11.8723,11.7537,11.8032,53907.616697153,0
+VTN.US,D,20220321,000000,11.7537,11.9317,11.5362,11.5561,32653.104885858,0
+VTN.US,D,20220322,000000,11.5067,11.6747,11.5067,11.6352,50121.236338784,0
+VTN.US,D,20220323,000000,11.5759,11.7735,11.4176,11.7537,51268.379092295,0
+VTN.US,D,20220324,000000,11.7439,11.9614,11.6549,11.8229,74522.80379926,0
+VTN.US,D,20220325,000000,11.7933,11.7933,11.5659,11.6549,60036.838869569,0
+VTN.US,D,20220328,000000,11.645,11.6648,11.4078,11.4078,43112.942691236,0
+VTN.US,D,20220329,000000,11.4078,11.5412,11.2892,11.3485,83786.9425441,0
+VTN.US,D,20220330,000000,11.2991,11.4737,11.2991,11.4078,58900.823603085,0
+VTN.US,D,20220331,000000,11.477,11.5659,11.4276,11.4573,73033.743717101,0
+VTN.US,D,20220401,000000,11.4473,11.5067,11.3979,11.477,55798.277902013,0
+VTN.US,D,20220404,000000,11.4573,11.482,11.3879,11.4176,55547.403649041,0
+VTN.US,D,20220405,000000,11.4176,11.5067,11.2496,11.2792,46553.359362038,0
+VTN.US,D,20220406,000000,11.2694,11.2694,11.1904,11.2595,49827.875317164,0
+VTN.US,D,20220407,000000,11.2101,11.2101,11.1212,11.131,39389.280896111,0
+VTN.US,D,20220408,000000,11.131,11.1409,11.0223,11.1212,30271.822662081,0
+VTN.US,D,20220411,000000,11.1013,11.1212,10.993,11.0223,28194.017357222,0
+VTN.US,D,20220412,000000,11.0421,11.1112,11.0124,11.0815,75726.595577635,0
+VTN.US,D,20220413,000000,11.0518,11.131,11.0223,11.0815,31166.067983159,0
+VTN.US,D,20220414,000000,10.9531,11.0518,10.9037,10.9135,64344.187938747,0
+VTN.US,D,20220418,000000,10.8344,10.9037,10.8246,10.8641,43418.442789614,0
+VTN.US,D,20220419,000000,10.8246,10.874,10.8246,10.8641,22018.262057239,0
+VTN.US,D,20220420,000000,10.874,10.9333,10.6566,10.8937,33541.280668559,0
+VTN.US,D,20220421,000000,10.8344,10.874,10.7454,10.7652,43722.931298261,0
+VTN.US,D,20220422,000000,10.6763,10.8641,10.6763,10.6861,58282.742278222,0
+VTN.US,D,20220425,000000,10.6763,10.8443,10.6763,10.7157,48869.899843113,0
+VTN.US,D,20220426,000000,10.6663,10.7157,10.6367,10.6663,102157.41203595,0
+VTN.US,D,20220427,000000,10.6466,10.6663,10.5576,10.5873,116192.20794617,0
+VTN.US,D,20220428,000000,10.5774,10.6566,10.5181,10.6466,71181.522921972,0
+VTN.US,D,20220429,000000,10.6169,10.6317,10.4983,10.5181,73043.859614399,0
+VTN.US,D,20220502,000000,10.5676,10.5725,10.4588,10.5477,59188.115086328,0
+VTN.US,D,20220503,000000,10.5379,10.5774,10.4687,10.5379,47780.417704197,0
+VTN.US,D,20220504,000000,10.6169,10.6367,10.4291,10.6367,48097.045289601,0
+VTN.US,D,20220505,000000,10.6269,10.6269,10.5082,10.5676,50804.05940635,0
+VTN.US,D,20220506,000000,10.4588,10.7157,10.4588,10.7157,53760.936186342,0
+VTN.US,D,20220509,000000,10.7157,10.7554,10.439,10.4785,56383.988355525,0
+VTN.US,D,20220510,000000,10.4983,10.4983,10.3105,10.3205,88442.278480304,0
+VTN.US,D,20220511,000000,10.2512,10.3796,10.2512,10.3205,65303.175002528,0
+VTN.US,D,20220512,000000,10.2611,10.3796,10.2413,10.3105,52421.591384185,0
+VTN.US,D,20220513,000000,10.3899,10.3899,10.2807,10.3105,22315.742179806,0
+VTN.US,D,20220516,000000,10.3205,10.3799,10.1914,10.241,38200.277920617,0
+VTN.US,D,20220517,000000,10.2014,10.251,10.1319,10.251,56021.632648541,0
+VTN.US,D,20220518,000000,10.2212,10.2212,10.112,10.1319,27955.896118861,0
+VTN.US,D,20220519,000000,10.0723,10.1815,9.98308,10.0425,127265.73544241,0
+VTN.US,D,20220520,000000,10.0624,10.1518,10.0624,10.1319,23596.541832573,0
+VTN.US,D,20220523,000000,10.1616,10.251,10.1418,10.1815,33154.672994255,0
+VTN.US,D,20220524,000000,10.251,10.3708,10.251,10.3403,69490.687061514,0
+VTN.US,D,20220525,000000,10.3701,10.767,10.3701,10.7571,63228.775934609,0
+VTN.US,D,20220526,000000,10.7571,11.1044,10.7571,11.0746,105669.49833898,0
+VTN.US,D,20220527,000000,11.1342,11.2531,11.1342,11.1738,40334.608105166,0
+VTN.US,D,20220531,000000,11.2036,11.2036,11.068,11.1639,44746.363321386,0
+VTN.US,D,20220601,000000,11.2632,11.2632,11.1143,11.2036,31150.337424347,0
+VTN.US,D,20220602,000000,11.2334,11.283,11.1802,11.2532,10533.594626575,0
+VTN.US,D,20220603,000000,11.2136,11.2284,11.1044,11.1342,80365.89544284,0
+VTN.US,D,20220606,000000,11.1242,11.1292,11.0101,11.0349,46975.418263889,0
+VTN.US,D,20220607,000000,10.9952,11.0746,10.9158,11.0349,18989.290839298,0
+VTN.US,D,20220608,000000,11.0051,11.0647,10.9952,11.0647,53236.321680604,0
+VTN.US,D,20220609,000000,11.0449,11.0449,10.8067,10.8464,30372.385156891,0
+VTN.US,D,20220610,000000,10.767,10.7769,10.7075,10.7075,36815.684118177,0
+VTN.US,D,20220613,000000,10.6479,10.6578,10.3954,10.638,59436.762485857,0
+VTN.US,D,20220614,000000,10.5586,10.5586,10.3601,10.3998,25022.451752845,0
+VTN.US,D,20220615,000000,10.2708,10.4097,10.2112,10.3502,27455.064153932,0
+VTN.US,D,20220616,000000,10.2708,10.3403,10.1716,10.251,65032.577176508,0
+VTN.US,D,20220617,000000,10.3799,10.3998,10.2361,10.3998,40985.588888556,0
+VTN.US,D,20220621,000000,10.4191,10.4191,10.3205,10.3601,20701.390453816,0
+VTN.US,D,20220622,000000,10.4097,10.509,10.374,10.4197,21169.975692633,0
+VTN.US,D,20220623,000000,10.4594,10.7273,10.4594,10.5388,70447.004032777,0
+VTN.US,D,20220624,000000,10.5189,10.6777,10.5189,10.5784,18353.425708774,0
+VTN.US,D,20220627,000000,10.5784,10.6181,10.5388,10.5586,14936.280451077,0
+VTN.US,D,20220628,000000,10.5685,10.7471,10.5685,10.6181,29155.071246157,0
+VTN.US,D,20220629,000000,10.6578,10.767,10.6281,10.7273,12589.323416226,0
+VTN.US,D,20220630,000000,10.7868,10.7868,10.6876,10.6876,28228.985580623,0
+VTN.US,D,20220701,000000,10.7571,10.9122,10.7372,10.7769,20535.1182723,0
+VTN.US,D,20220705,000000,10.8265,10.8519,10.7173,10.7868,36238.266178731,0
+VTN.US,D,20220706,000000,10.8364,10.8762,10.767,10.7868,36352.137430314,0
+VTN.US,D,20220707,000000,10.8464,10.8555,10.7173,10.7571,13221.157705986,0
+VTN.US,D,20220708,000000,10.7968,10.9059,10.7173,10.7571,33864.100968724,0
+VTN.US,D,20220711,000000,10.7968,10.9357,10.7372,10.886,27535.680969212,0
+VTN.US,D,20220712,000000,10.886,11.0845,10.8762,10.8762,39325.890203971,0
+VTN.US,D,20220713,000000,10.8265,10.896,10.767,10.8364,21319.116800902,0
+VTN.US,D,20220714,000000,10.7868,10.7868,10.638,10.6777,33290.713870041,0
+VTN.US,D,20220715,000000,10.7075,10.7571,10.5784,10.6677,19436.714164104,0
+VTN.US,D,20220718,000000,10.7372,10.7372,10.5884,10.5983,48948.514817877,0
+VTN.US,D,20220719,000000,10.5784,10.6479,10.5784,10.5983,53855.05573788,0
+VTN.US,D,20220720,000000,10.5983,10.7173,10.5685,10.6082,46219.635620636,0
+VTN.US,D,20220721,000000,10.6677,10.6677,10.5784,10.6181,21526.705100249,0
+VTN.US,D,20220722,000000,10.6777,10.7471,10.6677,10.6975,26863.538271811,0
+VTN.US,D,20220725,000000,10.6777,10.6777,10.5685,10.6281,32079.446220453,0
+VTN.US,D,20220726,000000,10.7075,10.7173,10.6578,10.6975,29033.138313045,0
+VTN.US,D,20220727,000000,10.7968,10.7968,10.6578,10.7273,35482.483535477,0
+VTN.US,D,20220728,000000,10.7769,10.8364,10.7421,10.7868,30672.68279381,0
+VTN.US,D,20220729,000000,10.8563,10.9158,10.8464,10.9158,31077.782290594,0
+VTN.US,D,20220801,000000,10.9158,10.9952,10.9158,10.9555,39871.061417304,0
+VTN.US,D,20220802,000000,10.9655,11.0647,10.9655,11.0449,32998.47791465,0
+VTN.US,D,20220803,000000,11.1143,11.2036,11.1064,11.1242,25801.411730492,0
+VTN.US,D,20220804,000000,11.0449,11.2433,11.0449,11.1738,39781.375210304,0
+VTN.US,D,20220805,000000,11.0845,11.1242,11.0548,11.0647,8856.764868743,0
+VTN.US,D,20220808,000000,11.1143,11.154,11.0746,11.0945,15367.580412826,0
+VTN.US,D,20220809,000000,11.0449,11.1143,11.025,11.0349,11787.186104185,0
+VTN.US,D,20220810,000000,11.0547,11.2284,11.0547,11.2036,51292.448722155,0
+VTN.US,D,20220811,000000,11.2234,11.2433,11.1738,11.2334,18925.805097265,0
+VTN.US,D,20220812,000000,11.2433,11.2931,11.2234,11.2732,39485.161825987,0
+VTN.US,D,20220815,000000,11.2234,11.2732,11.1736,11.2035,13908.473029138,0
+VTN.US,D,20220816,000000,11.1637,11.2135,11.1039,11.1039,8984.1244813872,0
+VTN.US,D,20220817,000000,11.1139,11.1238,10.8649,10.9645,27236.547718022,0
+VTN.US,D,20220818,000000,10.9545,10.9545,10.8848,10.8948,21653.477178566,0
+VTN.US,D,20220819,000000,10.845,10.9844,10.7852,10.9545,52728.887967154,0
+VTN.US,D,20220822,000000,10.9346,11.0442,10.7155,10.7255,18627.975103858,0
+VTN.US,D,20220823,000000,10.6956,10.7852,10.6857,10.7155,46059.327801134,0
+VTN.US,D,20220824,000000,10.7653,10.7852,10.6757,10.7255,38304.28215793,0
+VTN.US,D,20220825,000000,10.6956,10.7404,10.6657,10.6757,41945.327801107,0
+VTN.US,D,20220826,000000,10.7255,10.7255,10.5761,10.606,24859.726141243,0
+VTN.US,D,20220829,000000,10.606,10.7952,10.5263,10.7355,118109.05394269,0
+VTN.US,D,20220830,000000,10.7355,10.7952,10.6757,10.7355,60843.419087539,0
+VTN.US,D,20220831,000000,10.7255,10.7802,10.596,10.606,48505.435684968,0
+VTN.US,D,20220901,000000,10.5462,10.5462,10.4068,10.4467,31370.630705602,0
+VTN.US,D,20220902,000000,10.4566,10.5263,10.4068,10.4267,51590.182572955,0
+VTN.US,D,20220906,000000,10.3869,10.4765,10.3072,10.4566,42859.103734723,0
+VTN.US,D,20220907,000000,10.3471,10.4168,10.3471,10.3969,29148.448132973,0
+VTN.US,D,20220908,000000,10.3072,10.4267,10.2674,10.367,29548.099585258,0
+VTN.US,D,20220909,000000,10.357,10.4367,10.3172,10.3969,23579.435684803,0
+VTN.US,D,20220912,000000,10.4765,10.4765,10.3769,10.4168,127776.00000084,0
+VTN.US,D,20220913,000000,10.3969,10.4068,10.2276,10.3471,27044.755186901,0
+VTN.US,D,20220914,000000,10.3471,10.3471,10.2276,10.2276,27696.448132963,0
+VTN.US,D,20220915,000000,10.2076,10.2425,10.128,10.128,28658.423236704,0
+VTN.US,D,20220916,000000,10.1081,10.1379,10.0085,10.0383,40364.796680765,0
+VTN.US,D,20220919,000000,10.0583,10.2475,9.98855,9.98855,62813.56016639,0
+VTN.US,D,20220920,000000,10.0184,10.0184,9.88399,9.91884,38043.203319754,0
+VTN.US,D,20220921,000000,9.87901,9.93737,9.87901,9.88897,26947.352697274,0
+VTN.US,D,20220922,000000,9.84913,10.0085,9.7595,9.7595,58570.024896653,0
+VTN.US,D,20220923,000000,9.78938,9.8093,9.64996,9.72963,56962.381743115,0
+VTN.US,D,20220926,000000,9.64,9.77942,9.4707,9.48066,75782.149378094,0
+VTN.US,D,20220927,000000,9.56033,9.56033,9.45098,9.51054,45900.672199474,0
+VTN.US,D,20220928,000000,9.56033,9.68979,9.51064,9.64996,33996.481328026,0
+VTN.US,D,20220929,000000,9.58025,9.62506,9.45079,9.51054,45778.165975406,0
+VTN.US,D,20220930,000000,9.58025,9.60017,9.5205,9.5205,30246.987552067,0
+VTN.US,D,20221003,000000,9.60017,9.71967,9.59021,9.65992,35467.56016621,0
+VTN.US,D,20221004,000000,9.71967,9.82921,9.68979,9.70971,23880.680498083,0
+VTN.US,D,20221005,000000,9.69975,9.70971,9.59429,9.66988,28922.514523013,0
+VTN.US,D,20221006,000000,9.70971,9.72963,9.61212,9.69975,25974.331950379,0
+VTN.US,D,20221007,000000,9.45079,9.62008,9.45079,9.58025,60881.576763888,0
+VTN.US,D,20221010,000000,9.66988,9.66988,9.53045,9.64,34415.211618485,0
+VTN.US,D,20221011,000000,9.55037,9.68979,9.55037,9.64,16633.734439944,0
+VTN.US,D,20221012,000000,9.66988,9.7595,9.6399,9.71967,50379.17842357,0
+VTN.US,D,20221013,000000,9.62008,9.82921,9.50058,9.76946,71107.834025366,0
+VTN.US,D,20221014,000000,9.76946,9.76946,9.67983,9.69975,16372.655601768,0
+VTN.US,D,20221017,000000,9.71967,9.71967,9.48066,9.5205,78604.813278528,0
+VTN.US,D,20221018,000000,9.49062,9.59021,9.40099,9.49062,56919.203319878,0
+VTN.US,D,20221019,000000,9.46074,9.48066,9.44083,9.44083,15437.792531222,0
+VTN.US,D,20221020,000000,9.38107,9.47747,9.3512,9.3512,47900.937759653,0
+VTN.US,D,20221021,000000,9.33128,9.40099,9.27153,9.31136,84016.174274414,0
+VTN.US,D,20221024,000000,9.13211,9.24165,9.09227,9.24165,123779.485478,0
+VTN.US,D,20221025,000000,9.26157,9.3014,9.15202,9.28149,65139.170124912,0
+VTN.US,D,20221026,000000,9.19186,9.26157,9.14207,9.25161,46055.311203624,0
+VTN.US,D,20221027,000000,9.21178,9.22174,9.15202,9.19186,43400.34024925,0
+VTN.US,D,20221028,000000,9.13211,9.17194,9.09227,9.15202,83188.755187272,0
+VTN.US,D,20221031,000000,9.16198,9.34124,9.12215,9.33128,61890.746888376,0
+VTN.US,D,20221101,000000,9.34124,9.55037,9.28149,9.53045,75601.402490126,0
+VTN.US,D,20221102,000000,9.48066,9.49889,9.25161,9.39103,38327.377593614,0
+VTN.US,D,20221103,000000,9.39103,9.41095,9.3034,9.34124,59211.676348939,0
+VTN.US,D,20221104,000000,9.49062,9.61012,9.39103,9.41095,56940.290456808,0
+VTN.US,D,20221107,000000,9.40099,9.48066,9.24165,9.24165,56888.074689173,0
+VTN.US,D,20221108,000000,9.28149,9.38107,9.24165,9.25161,52019.958506568,0
+VTN.US,D,20221109,000000,9.26157,9.40099,9.26157,9.37112,84466.033195579,0
+VTN.US,D,20221110,000000,9.51054,9.60017,9.46074,9.5203,63310.614108302,0
+VTN.US,D,20221111,000000,9.53045,9.66988,9.5205,9.64,22634.531120482,0
+VTN.US,D,20221114,000000,9.58,9.625,9.53,9.53,30263,0
+VTN.US,D,20221115,000000,9.67,9.74,9.59,9.68,49295,0
+VTN.US,D,20221116,000000,9.73,9.86,9.64,9.86,50206,0
+VTN.US,D,20221117,000000,9.81,9.93,9.8029,9.9,36014,0
+VTN.US,D,20221118,000000,10.02,10.03,9.98,9.99,76777,0
+VTN.US,D,20221121,000000,10.02,10.13,9.99,10.11,48191,0
+VTN.US,D,20221122,000000,10.11,10.29,10.11,10.25,24595,0
+VTN.US,D,20221123,000000,10.35,10.35,10.2401,10.35,48865,0
+VTN.US,D,20221125,000000,10.35,10.37,10.3031,10.355,20964,0
+VTN.US,D,20221128,000000,10.43,10.43,10.34,10.38,55451,0
+VTN.US,D,20221129,000000,10.38,10.56,10.37,10.5,59521,0
+VTN.US,D,20221130,000000,10.55,10.63,10.4,10.63,59317,0
+VTN.US,D,20221201,000000,10.6,10.67,10.59,10.635,63076,0
+VTN.US,D,20221202,000000,10.47,10.66,10.47,10.64,58630,0
+VTN.US,D,20221205,000000,10.66,10.68,10.56,10.62,63051,0
+VTN.US,D,20221206,000000,10.63,10.64,10.57,10.57,13058,0
+VTN.US,D,20221207,000000,10.55,10.597,10.5101,10.53,68871,0
+VTN.US,D,20221208,000000,10.56,10.56,10.42,10.44,18799,0
+VTN.US,D,20221209,000000,10.43,10.44,10.29,10.29,56472,0
+VTN.US,D,20221212,000000,10.35,10.36,10.233,10.25,69504,0
+VTN.US,D,20221213,000000,10.35,10.41,10.23,10.23,136912,0
+VTN.US,D,20221214,000000,10.19,10.3,10.19,10.3,100544,0
+VTN.US,D,20221215,000000,10.32,10.32,10.2,10.22,154792,0
+VTN.US,D,20221216,000000,10.2,10.22,10.1,10.17,73744,0
+VTN.US,D,20221219,000000,10.14,10.2113,10.13,10.14,83309,0
+VTN.US,D,20221220,000000,10.1,10.15,10.07,10.1,107099,0
+VTN.US,D,20221221,000000,10.07,10.2,10.04,10.07,123027,0
+VTN.US,D,20221222,000000,10.06,10.07,10.02,10.02,73605,0
+VTN.US,D,20221223,000000,10,10.02,9.99,9.99,45070,0
+VTN.US,D,20221227,000000,9.97,10.13,9.95,10,70178,0
+VTN.US,D,20221228,000000,9.97,10.07,9.97,10.02,71229,0
+VTN.US,D,20221229,000000,10.03,10.12,9.97,10.09,99823,0
+VTN.US,D,20221230,000000,10.06,10.1299,10.02,10.1,68189,0
+VTN.US,D,20230103,000000,10.14,10.1883,10.08,10.13,16922,0
+VTN.US,D,20230104,000000,10.19,10.27,10.18,10.25,12663,0
+VTN.US,D,20230105,000000,10.3,10.3,10.088,10.17,23524,0
+VTN.US,D,20230106,000000,10.22,10.3,10.12,10.26,61532,0
+VTN.US,D,20230109,000000,10.29,10.37,10.28,10.36,5007,0
+VTN.US,D,20230110,000000,10.34,10.4,10.34,10.37,35940,0
+VTN.US,D,20230111,000000,10.42,10.464,10.395,10.455,62157,0
+VTN.US,D,20230112,000000,10.49,10.59,10.46,10.58,31118,0
+VTN.US,D,20230113,000000,10.58,10.6,10.525,10.55,19548,0
+VTN.US,D,20230117,000000,10.52,10.6,10.44,10.5,20831,0
+VTN.US,D,20230118,000000,10.6,10.69,10.56,10.64,38810,0
+VTN.US,D,20230119,000000,10.69,10.76,10.69,10.74,21275,0
+VTN.US,D,20230120,000000,10.75,10.79,10.74,10.79,10542,0
+VTN.US,D,20230123,000000,10.74,10.8,10.74,10.7732,7467,0
+VTN.US,D,20230124,000000,10.83,10.87,10.7539,10.7539,11926,0
+VTN.US,D,20230125,000000,10.77,10.79,10.64,10.71,18286,0
+VTN.US,D,20230126,000000,10.66,10.759,10.66,10.74,8606,0
+VTN.US,D,20230127,000000,10.75,10.77,10.7,10.75,8431,0
+VTN.US,D,20230130,000000,10.75,10.75,10.71,10.75,7563,0
+VTN.US,D,20230131,000000,10.79,10.8,10.73,10.77,20818,0
+VTN.US,D,20230201,000000,10.8,10.89,10.74,10.85,31982,0
+VTN.US,D,20230202,000000,10.95,10.95,10.8341,10.87,31977,0
+VTN.US,D,20230203,000000,10.78,10.8001,10.72,10.72,20964,0
+VTN.US,D,20230206,000000,10.74,10.8,10.62,10.63,22238,0
+VTN.US,D,20230207,000000,10.62,10.72,10.62,10.67,14537,0
+VTN.US,D,20230208,000000,10.74,10.76,10.65,10.66,23449,0
+VTN.US,D,20230209,000000,10.68,10.78,10.57,10.57,30522,0
+VTN.US,D,20230210,000000,10.67,10.67,10.49,10.61,22156,0
+VTN.US,D,20230213,000000,10.6,10.67,10.57,10.61,17640,0
+VTN.US,D,20230214,000000,10.56,10.61,10.52,10.55,9768,0
+VTN.US,D,20230215,000000,10.57,10.58,10.47,10.48,9690,0
+VTN.US,D,20230216,000000,10.45,10.4699,10.28,10.28,18492,0
+VTN.US,D,20230217,000000,10.25,10.46,10.2456,10.35,55445,0
+VTN.US,D,20230221,000000,10.35,10.4,10.2,10.25,75145,0
+VTN.US,D,20230222,000000,10.34,10.34,10.1,10.1,29595,0
+VTN.US,D,20230223,000000,10.17,10.19,10.11,10.13,15107,0
+VTN.US,D,20230224,000000,10.1,10.1,9.96,9.96,80740,0
+VTN.US,D,20230227,000000,9.98,10.04,9.98,10.04,20525,0
+VTN.US,D,20230228,000000,10.04,10.11,10.02,10.09,49796,0
+VTN.US,D,20230301,000000,10.09,10.16,10.05,10.1,30000,0
+VTN.US,D,20230302,000000,10.05,10.05,9.95,9.95,36920,0
+VTN.US,D,20230303,000000,10.06,10.06,9.97,10.04,24810,0
+VTN.US,D,20230306,000000,10.02,10.04,9.97,9.97,22375,0
+VTN.US,D,20230307,000000,10.03,10.07,9.95,10.01,40904,0
+VTN.US,D,20230308,000000,10.08,10.08,9.97,10.01,24610,0
+VTN.US,D,20230309,000000,10,10.09,10,10.08,24217,0
+VTN.US,D,20230310,000000,10.11,10.14,10.01,10.12,28060,0
+VTN.US,D,20230313,000000,10.21,10.3177,10.1067,10.24,37436,0
+VTN.US,D,20230314,000000,10.17,10.28,10.17,10.26,25311,0
+VTN.US,D,20230315,000000,10.28,10.28,10.19,10.24,20555,0
+VTN.US,D,20230316,000000,10.21,10.2274,10.19,10.19,20453,0
+VTN.US,D,20230317,000000,10.21,10.24,10.18,10.19,19193,0
+VTN.US,D,20230320,000000,10.18,10.25,10.18,10.18,17766,0
+VTN.US,D,20230321,000000,10.22,10.24,10.18,10.21,38510,0
+VTN.US,D,20230322,000000,10.21,10.22,10.09,10.21,32421,0
+VTN.US,D,20230323,000000,10.19,10.19,10.14,10.14,9577,0
+VTN.US,D,20230324,000000,10.22,10.26,10.18,10.23,13395,0
+VTN.US,D,20230327,000000,10.22,10.4,10.22,10.31,23398,0
+VTN.US,D,20230328,000000,10.31,10.39,10.29,10.38,22186,0
+VTN.US,D,20230329,000000,10.39,10.46,10.376,10.42,16977,0
+VTN.US,D,20230330,000000,10.45,10.505,10.35,10.39,32535,0
+VTN.US,D,20230331,000000,10.49,10.5399,10.42,10.46,23664,0
+VTN.US,D,20230403,000000,10.53,10.61,10.43,10.45,16593,0
+VTN.US,D,20230404,000000,10.45,10.45,10.4,10.4,10824,0
+VTN.US,D,20230405,000000,10.43,10.485,10.43,10.48,14018,0
+VTN.US,D,20230406,000000,10.46,10.51,10.44,10.45,22108,0
+VTN.US,D,20230410,000000,10.45,10.47,10.37,10.38,27579,0
+VTN.US,D,20230411,000000,10.4,10.47,10.4,10.47,25907,0
+VTN.US,D,20230412,000000,10.48,10.5017,10.44,10.49,23500,0
+VTN.US,D,20230413,000000,10.47,10.5,10.42,10.44,20403,0
+VTN.US,D,20230414,000000,10.43,10.44,10.26,10.29,56515,0
+VTN.US,D,20230417,000000,10.32,10.36,10.25,10.3,93138,0
+VTN.US,D,20230418,000000,10.29,10.29,10.18,10.2,56037,0
+VTN.US,D,20230419,000000,10.18,10.25,10.12,10.18,49317,0
+VTN.US,D,20230420,000000,10.23,10.24,10.19,10.23,6272,0
+VTN.US,D,20230421,000000,10.2,10.22,10.08,10.14,28105,0
+VTN.US,D,20230424,000000,10.19,10.19,10.12,10.14,29504,0
+VTN.US,D,20230425,000000,10.17,10.17,10.1,10.15,100175,0
+VTN.US,D,20230426,000000,10.15,10.2,10.12,10.19,34867,0
+VTN.US,D,20230427,000000,10.22,10.22,10.17,10.21,19895,0
+VTN.US,D,20230428,000000,10.27,10.2899,10.19,10.21,39949,0
+VTN.US,D,20230501,000000,10.23,10.27,10.1,10.13,38694,0
+VTN.US,D,20230502,000000,10.22,10.22,10.1,10.13,55631,0
+VTN.US,D,20230503,000000,10.13,10.1895,10.12,10.12,44834,0
+VTN.US,D,20230504,000000,10.05,10.2,10.03,10.17,42022,0
+VTN.US,D,20230505,000000,10.2,10.3,10.2,10.3,65274,0
+VTN.US,D,20230508,000000,10.3,10.3,10.2,10.21,35484,0
+VTN.US,D,20230509,000000,10.25,10.25,10.19,10.2,7637,0
+VTN.US,D,20230510,000000,10.2,10.2308,10.18,10.21,28206,0
+VTN.US,D,20230511,000000,10.22,10.23,10.18,10.19,23542,0
+VTN.US,D,20230512,000000,10.16,10.16,10.1,10.11,63829,0
+VTN.US,D,20230515,000000,10.14,10.14,10.1,10.11,23133,0
+VTN.US,D,20230516,000000,10.13,10.19,10.09,10.19,37297,0
+VTN.US,D,20230517,000000,10.19,10.19,10.16,10.16,44938,0
+VTN.US,D,20230518,000000,10.16,10.16,10.08,10.09,30832,0
+VTN.US,D,20230519,000000,10.07,10.09,10.03,10.05,29923,0
+VTN.US,D,20230522,000000,10.04,10.09,9.87,9.87,37281,0
+VTN.US,D,20230523,000000,9.9,9.94,9.859,9.87,26816,0
+VTN.US,D,20230524,000000,9.86,9.86,9.75,9.77,31709,0
+VTN.US,D,20230525,000000,9.81,9.85,9.78,9.83,31690,0
+VTN.US,D,20230526,000000,9.85,9.89,9.84,9.85,27228,0
+VTN.US,D,20230530,000000,9.87,9.91,9.865,9.9,73666,0
+VTN.US,D,20230531,000000,9.93,9.99,9.925,9.99,28463,0
+VTN.US,D,20230601,000000,10.02,10.09,10.02,10.09,29906,0
+VTN.US,D,20230602,000000,10.12,10.13,10.05,10.05,73535,0
+VTN.US,D,20230605,000000,10.07,10.09,10,10.06,120847,0
+VTN.US,D,20230606,000000,10.06,10.1,10.06,10.08,22786,0
+VTN.US,D,20230607,000000,10.08,10.09,10.05,10.05,22929,0
+VTN.US,D,20230608,000000,10.08,10.18,10.08,10.16,9086,0
+VTN.US,D,20230609,000000,10.15,10.21,10.13,10.19,25130,0
+VTN.US,D,20230612,000000,10.18,10.18,10.16,10.16,7033,0
+VTN.US,D,20230613,000000,10.13,10.19,10.13,10.13,21602,0
+VTN.US,D,20230614,000000,10.12,10.14,10.08,10.12,52063,0
+VTN.US,D,20230615,000000,10.16,10.23,10.14,10.22,59110,0
+VTN.US,D,20230616,000000,10.17,10.17,10.08,10.08,16460,0
+VTN.US,D,20230620,000000,10.21,10.21,10.1,10.12,24452,0
+VTN.US,D,20230621,000000,10.15,10.16,10.06,10.16,18799,0
+VTN.US,D,20230622,000000,10.13,10.161,10.09,10.09,23020,0
+VTN.US,D,20230623,000000,10.16,10.22,10.13,10.18,12555,0
+VTN.US,D,20230626,000000,10.16,10.22,10.16,10.18,27511,0
+VTN.US,D,20230627,000000,10.22,10.23,10.17,10.22,63971,0
+VTN.US,D,20230628,000000,10.25,10.27,10.2225,10.26,38336,0
+VTN.US,D,20230629,000000,10.23,10.23,10.18,10.19,32160,0
+VTN.US,D,20230630,000000,10.19,10.26,10.11,10.22,70458,0
+VTN.US,D,20230703,000000,10.3,10.3,10.24,10.29,19804,0
+VTN.US,D,20230705,000000,10.3,10.3,10.19,10.19,21090,0
+VTN.US,D,20230706,000000,10.11,10.15,10.08,10.15,40029,0
+VTN.US,D,20230707,000000,10.13,10.2,10.13,10.18,29553,0
+VTN.US,D,20230710,000000,10.22,10.22,10.171,10.21,23113,0
+VTN.US,D,20230711,000000,10.25,10.25,10.19,10.19,20552,0
+VTN.US,D,20230712,000000,10.25,10.3,10.22,10.22,19660,0
+VTN.US,D,20230713,000000,10.24,10.26,10.22,10.24,30003,0
+VTN.US,D,20230714,000000,10.19,10.22,10.16,10.18,9633,0
+VTN.US,D,20230717,000000,10.21,10.225,10.18,10.22,12928,0
+VTN.US,D,20230718,000000,10.25,10.3,10.15,10.26,25199,0
+VTN.US,D,20230719,000000,10.25,10.32,10.25,10.3,41368,0
+VTN.US,D,20230720,000000,10.25,10.29,10.24,10.25,37120,0
+VTN.US,D,20230721,000000,10.28,10.3,10.28,10.29,25310,0
+VTN.US,D,20230724,000000,10.32,10.32,10.29,10.2914,12893,0
+VTN.US,D,20230725,000000,10.28,10.28,10.27,10.28,17271,0
+VTN.US,D,20230726,000000,10.3,10.31,10.28,10.31,22029,0
+VTN.US,D,20230727,000000,10.29,10.29,10.24,10.24,22950,0
+VTN.US,D,20230728,000000,10.28,10.29,10.24,10.26,31528,0
+VTN.US,D,20230731,000000,10.26,10.31,10.2157,10.3,39349,0
+VTN.US,D,20230801,000000,10.26,10.29,10.17,10.19,40778,0
+VTN.US,D,20230802,000000,10.17,10.18,10.11,10.18,22679,0
+VTN.US,D,20230803,000000,10.14,10.14,9.99,10.02,25443,0
+VTN.US,D,20230804,000000,10.02,10.05,9.99,10.03,41087,0
+VTN.US,D,20230807,000000,10.01,10.01,9.85,9.94,36541,0
+VTN.US,D,20230808,000000,9.95,9.96,9.91,9.93,34827,0
+VTN.US,D,20230809,000000,9.93,9.9793,9.93,9.93,43495,0
+VTN.US,D,20230810,000000,9.93,9.9962,9.89,9.89,20529,0
+VTN.US,D,20230811,000000,9.9,9.94,9.9,9.93,21211,0
+VTN.US,D,20230814,000000,9.92,9.92,9.87,9.9,30893,0
+VTN.US,D,20230815,000000,9.86,9.93,9.86,9.88,53915,0
+VTN.US,D,20230816,000000,9.87,9.91,9.83,9.83,51266,0
+VTN.US,D,20230817,000000,9.82,9.84,9.79,9.79,20496,0
+VTN.US,D,20230818,000000,9.8,9.86,9.77,9.78,49020,0
+VTN.US,D,20230821,000000,9.75,9.755,9.72,9.75,25947,0
+VTN.US,D,20230822,000000,9.77,9.8,9.62,9.72,39674,0
+VTN.US,D,20230823,000000,9.73,9.784,9.68,9.77,20693,0
+VTN.US,D,20230824,000000,9.78,9.8,9.735,9.74,32422,0
+VTN.US,D,20230825,000000,9.77,9.77,9.72,9.76,17039,0
+VTN.US,D,20230828,000000,9.84,9.84,9.77,9.78,34521,0
+VTN.US,D,20230829,000000,9.78,9.85,9.77,9.81,19813,0
+VTN.US,D,20230830,000000,9.84,9.86,9.811,9.83,15921,0
+VTN.US,D,20230831,000000,9.83,9.855,9.82,9.82,13288,0
+VTN.US,D,20230901,000000,9.83,9.84,9.77,9.77,37868,0
+VTN.US,D,20230905,000000,9.79,9.79,9.75,9.77,22254,0
+VTN.US,D,20230906,000000,9.71,9.77,9.7,9.7,22528,0
+VTN.US,D,20230907,000000,9.69,9.75,9.65,9.68,75286,0
+VTN.US,D,20230908,000000,9.66,9.67,9.61,9.61,56145,0
+VTN.US,D,20230911,000000,9.59,9.63,9.58,9.61,100404,0
+VTN.US,D,20230912,000000,9.63,9.63,9.5686,9.61,43258,0
+VTN.US,D,20230913,000000,9.57,9.62,9.545,9.57,87655,0
+VTN.US,D,20230914,000000,9.5,9.82,9.49,9.51,283416,0
+VTN.US,D,20230915,000000,9.47,9.54,9.47,9.52,45704,0
+VTN.US,D,20230918,000000,9.56,9.65,9.54,9.57,51653,0
+VTN.US,D,20230919,000000,9.55,9.58,9.5,9.57,56399,0
+VTN.US,D,20230920,000000,9.61,9.635,9.5701,9.63,19938,0
+VTN.US,D,20230921,000000,9.5,9.5008,9.46,9.47,14526,0
+VTN.US,D,20230922,000000,9.44,9.467,9.41,9.45,55894,0
+VTN.US,D,20230925,000000,9.37,9.37,9.23,9.23,79386,0
+VTN.US,D,20230926,000000,9.22,9.245,9.19,9.19,108556,0
+VTN.US,D,20230927,000000,9.19,9.19,9.11,9.11,39472,0
+VTN.US,D,20230928,000000,9.09,9.1688,9.05,9.09,98155,0
+VTN.US,D,20230929,000000,9.1,9.17,9.07,9.11,57912,0
+VTN.US,D,20231002,000000,9.17,9.17,9.04,9.06,22120,0
+VTN.US,D,20231003,000000,9.02,9.02,9,9,36342,0
+VTN.US,D,20231004,000000,9.05,9.05,8.99,9.02,26871,0
+VTN.US,D,20231005,000000,9.05,9.05,8.92,8.95,47410,0
+VTN.US,D,20231006,000000,8.91,8.93,8.86,8.91,26894,0
+VTN.US,D,20231009,000000,8.96,8.99,8.88,8.97,12632,0
+VTN.US,D,20231010,000000,8.97,9.02,8.97,9.02,5694,0
+VTN.US,D,20231011,000000,9.07,9.14,9.05,9.08,43098,0
+VTN.US,D,20231012,000000,9.04,9.129,9.01,9.02,90790,0
+VTN.US,D,20231013,000000,9.09,9.09,8.99,9.02,42390,0
+VTN.US,D,20231016,000000,8.92,8.96,8.85,8.89,121673,0
+VTN.US,D,20231017,000000,8.84,8.84,8.76,8.785,970438,0
+VTN.US,D,20231018,000000,8.68,8.76,8.68,8.71,74697,0
+VTN.US,D,20231019,000000,8.63,8.69,8.59,8.59,36716,0
+VTN.US,D,20231020,000000,8.59,8.63,8.54,8.59,83359,0
+VTN.US,D,20231023,000000,8.59,8.61,8.55,8.58,52867,0
+VTN.US,D,20231024,000000,8.61,8.65,8.58,8.6,65508,0
+VTN.US,D,20231025,000000,8.52,8.56,8.51,8.51,39349,0
+VTN.US,D,20231026,000000,8.51,8.57,8.5,8.54,51677,0
+VTN.US,D,20231027,000000,8.49,8.59,8.49,8.53,53522,0
+VTN.US,D,20231030,000000,8.51,8.56,8.49,8.55,101610,0
+VTN.US,D,20231031,000000,8.54,8.59,8.54,8.58,59143,0
+VTN.US,D,20231101,000000,8.58,8.715,8.58,8.69,92284,0
+VTN.US,D,20231102,000000,8.76,8.85,8.76,8.85,65522,0
+VTN.US,D,20231103,000000,8.92,9.09,8.92,9.08,67908,0
+VTN.US,D,20231106,000000,9.06,9.12,9.02,9.12,433069,0
+VTN.US,D,20231107,000000,9.12,9.35,9.12,9.31,43253,0
+VTN.US,D,20231108,000000,9.36,9.46,9.32,9.44,97004,0
+VTN.US,D,20231109,000000,9.46,9.48,9.38,9.41,69570,0
+VTN.US,D,20231110,000000,9.4,9.48,9.235,9.42,138583,0
+VTN.US,D,20231113,000000,9.4001,9.4684,9.4001,9.45,102183,0
+VTN.US,D,20231114,000000,9.48,9.675,9.48,9.56,72716,0
+VTN.US,D,20231115,000000,9.58,9.69,9.56,9.58,107467,0
+VTN.US,D,20231116,000000,9.65,9.7,9.62,9.68,65322,0
+VTN.US,D,20231117,000000,9.67,9.71,9.67,9.7,128303,0
+VTN.US,D,20231120,000000,9.7,9.77,9.7,9.76,53764,0
+VTN.US,D,20231121,000000,9.79,9.815,9.77,9.81,44622,0
+VTN.US,D,20231122,000000,9.88,9.89,9.82,9.86,40418,0
+VTN.US,D,20231124,000000,9.87,9.89,9.85,9.88,33852,0
+VTN.US,D,20231127,000000,9.93,9.93,9.86,9.87,28600,0
+VTN.US,D,20231128,000000,9.88,9.92,9.87,9.909,89104,0
+VTN.US,D,20231129,000000,9.9,10.07,9.9,10.04,22373,0
+VTN.US,D,20231130,000000,10.07,10.07,9.94,9.97,245326,0
+VTN.US,D,20231201,000000,10.03,10.13,10.025,10.13,73888,0
+VTN.US,D,20231204,000000,10.1,10.15,10.09,10.12,93500,0
+VTN.US,D,20231205,000000,10.18,10.21,10.16,10.17,45169,0
+VTN.US,D,20231206,000000,10.17,10.22,10.17,10.22,32193,0
+VTN.US,D,20231207,000000,10.24,10.27,10.21,10.27,30889,0
+VTN.US,D,20231208,000000,10.24,10.27,10.23,10.26,29170,0
+VTN.US,D,20231211,000000,10.27,10.3,10.2501,10.29,36851,0
+VTN.US,D,20231212,000000,10.26,10.27,10.23,10.26,34533,0
+VTN.US,D,20231213,000000,10.29,10.3479,10.245,10.33,152206,0
+VTN.US,D,20231214,000000,10.35,10.42,10.35,10.42,26960,0
+VTN.US,D,20231215,000000,10.4,10.4684,10.39,10.405,28014,0
+VTN.US,D,20231218,000000,10.35,10.46,10.35,10.43,52052,0
+VTN.US,D,20231219,000000,10.5,10.5,10.355,10.42,129523,0
+VTN.US,D,20231220,000000,10.41,10.51,10.41,10.45,66643,0
+VTN.US,D,20231221,000000,10.5,10.5101,10.42,10.45,40173,0
+VTN.US,D,20231222,000000,10.44,10.49,10.41,10.41,74311,0
+VTN.US,D,20231226,000000,10.46,10.51,10.37,10.41,50174,0
+VTN.US,D,20231227,000000,10.41,10.49,10.4,10.4,74365,0
+VTN.US,D,20231228,000000,10.34,10.43,10.33,10.33,111091,0
+VTN.US,D,20231229,000000,10.39,10.41,10.27,10.41,88884,0
+VTN.US,D,20240102,000000,10.32,10.4001,10.32,10.4001,41593,0
+VTN.US,D,20240103,000000,10.39,10.4501,10.39,10.45,22802,0
+VTN.US,D,20240104,000000,10.42,10.47,10.42,10.47,40964,0
+VTN.US,D,20240105,000000,10.45,10.5,10.45,10.48,53253,0
+VTN.US,D,20240108,000000,10.51,10.55,10.4908,10.53,12715,0
+VTN.US,D,20240109,000000,10.48,10.53,10.46,10.46,53025,0
+VTN.US,D,20240110,000000,10.43,10.4831,10.43,10.48,57478,0
+VTN.US,D,20240111,000000,10.43,10.51,10.43,10.49,46169,0
+VTN.US,D,20240112,000000,10.52,10.535,10.5,10.53,25681,0
+VTN.US,D,20240116,000000,10.48,10.49,10.36,10.36,83555,0
+VTN.US,D,20240117,000000,10.34,10.37,10.31,10.33,70079,0
+VTN.US,D,20240118,000000,10.35,10.35,10.27,10.27,52103,0
+VTN.US,D,20240119,000000,10.28,10.31,10.15,10.31,101272,0
+VTN.US,D,20240122,000000,10.36,10.39,10.3194,10.35,20711,0
+VTN.US,D,20240123,000000,10.32,10.36,10.31,10.342,11352,0
+VTN.US,D,20240124,000000,10.38,10.3865,10.31,10.34,37946,0
+VTN.US,D,20240125,000000,10.41,10.48,10.4,10.43,15175,0
+VTN.US,D,20240126,000000,10.4,10.43,10.38,10.39,9763,0
+VTN.US,D,20240129,000000,10.43,10.47,10.41,10.47,30286,0
+VTN.US,D,20240130,000000,10.5,10.54,10.45,10.47,26021,0
+VTN.US,D,20240131,000000,10.47,10.56,10.45,10.56,36168,0
+VTN.US,D,20240201,000000,10.62,10.66,10.6013,10.66,18666,0
+VTN.US,D,20240202,000000,10.56,10.5808,10.53,10.58,36537,0
+VTN.US,D,20240205,000000,10.51,10.551,10.44,10.55,47627,0
+VTN.US,D,20240206,000000,10.52,10.665,10.52,10.62,63186,0
+VTN.US,D,20240207,000000,10.62,10.64,10.59,10.63,104500,0
+VTN.US,D,20240208,000000,10.58,10.66,10.58,10.65,92836,0
+VTN.US,D,20240209,000000,10.65,10.65,10.6348,10.65,18559,0
+VTN.US,D,20240212,000000,10.71,10.71,10.65,10.66,16834,0
+VTN.US,D,20240213,000000,10.48,10.58,10.48,10.54,46861,0
+VTN.US,D,20240214,000000,10.53,10.6,10.53,10.58,23342,0
+VTN.US,D,20240215,000000,10.54,10.61,10.54,10.585,26947,0
+VTN.US,D,20240216,000000,10.56,10.56,10.53,10.53,22178,0
+VTN.US,D,20240220,000000,10.5,10.565,10.4,10.52,129215,0
+VTN.US,D,20240221,000000,10.54,10.73,10.5,10.5,36954,0
+VTN.US,D,20240222,000000,10.56,10.62,10.54,10.55,27011,0
+VTN.US,D,20240223,000000,10.51,10.59,10.51,10.58,9605,0
+VTN.US,D,20240226,000000,10.58,10.58,10.5,10.52,49673,0
+VTN.US,D,20240227,000000,10.57,10.57,10.52,10.53,9254,0
+VTN.US,D,20240228,000000,10.53,10.5473,10.5,10.53,18930,0
+VTN.US,D,20240229,000000,10.54,10.64,10.51,10.53,35396,0
+VTN.US,D,20240301,000000,10.53,10.65,10.49,10.54,45237,0
+VTN.US,D,20240304,000000,10.53,10.645,10.51,10.54,25853,0
+VTN.US,D,20240305,000000,10.6,10.63,10.53,10.56,44657,0
+VTN.US,D,20240306,000000,10.54,10.62,10.53,10.6,32438,0
+VTN.US,D,20240307,000000,10.59,10.71,10.55,10.6,38019,0
+VTN.US,D,20240308,000000,10.6,10.64,10.6,10.62,54389,0
+VTN.US,D,20240311,000000,10.64,10.675,10.64,10.65,22772,0
+VTN.US,D,20240312,000000,10.66,10.75,10.65,10.71,45367,0
+VTN.US,D,20240313,000000,10.72,10.75,10.71,10.74,31417,0
+VTN.US,D,20240314,000000,10.69,10.71,10.61,10.64,11697,0
+VTN.US,D,20240315,000000,10.65,10.66,10.635,10.65,42578,0
+VTN.US,D,20240318,000000,10.7,10.72,10.64,10.72,16011,0
+VTN.US,D,20240319,000000,10.76,10.76,10.7,10.75,22869,0
+VTN.US,D,20240320,000000,10.76,10.76,10.68,10.73,41520,0
+VTN.US,D,20240321,000000,10.74,10.75,10.7,10.74,57195,0
+VTN.US,D,20240322,000000,10.74,10.8,10.74,10.78,40215,0
+VTN.US,D,20240325,000000,10.78,10.78,10.71,10.76,12744,0
+VTN.US,D,20240326,000000,10.79,10.82,10.79,10.81,28947,0
+VTN.US,D,20240327,000000,10.81,10.83,10.79,10.8,41448,0
+VTN.US,D,20240328,000000,10.8,10.8399,10.75,10.75,40131,0
+VTN.US,D,20240401,000000,10.77,10.82,10.69,10.74,19197,0
+VTN.US,D,20240402,000000,10.7,10.72,10.69,10.72,10768,0
+VTN.US,D,20240403,000000,10.67,10.68,10.61,10.62,12846,0
+VTN.US,D,20240404,000000,10.67,10.695,10.65,10.65,9683,0
+VTN.US,D,20240405,000000,10.63,10.7,10.63,10.631,20745,0
+VTN.US,D,20240408,000000,10.66,10.68,10.63,10.67,15345,0
+VTN.US,D,20240409,000000,10.62,10.67,10.61,10.66,14653,0
+VTN.US,D,20240410,000000,10.6,10.6,10.53,10.55,41409,0
+VTN.US,D,20240411,000000,10.6,10.6,10.51,10.55,14220,0
+VTN.US,D,20240412,000000,10.595,10.62,10.56,10.57,47894,0
+VTN.US,D,20240415,000000,10.49,10.53,10.45,10.47,36299,0
+VTN.US,D,20240416,000000,10.41,10.4895,10.39,10.47,21810,0
+VTN.US,D,20240417,000000,10.46,10.48,10.4,10.4,49598,0
+VTN.US,D,20240418,000000,10.41,10.47,10.39,10.42,53533,0
+VTN.US,D,20240419,000000,10.5,10.5,10.45,10.45,9002,0
+VTN.US,D,20240422,000000,10.41,10.45,10.41,10.42,40019,0
+VTN.US,D,20240423,000000,10.42,10.49,10.42,10.45,40701,0
+VTN.US,D,20240424,000000,10.44,10.51,10.44,10.46,23140,0
+VTN.US,D,20240425,000000,10.4,10.43,10.32,10.34,21700,0
+VTN.US,D,20240426,000000,10.35,10.41,10.29,10.35,496626,0
+VTN.US,D,20240429,000000,10.38,10.42,10.3613,10.38,9904,0
+VTN.US,D,20240430,000000,10.36,10.44,10.34,10.3698,20497,0
+VTN.US,D,20240501,000000,10.39,10.44,10.38,10.415,17231,0
+VTN.US,D,20240502,000000,10.44,10.48,10.41,10.44,13014,0
+VTN.US,D,20240503,000000,10.48,10.56,10.4405,10.545,17439,0
+VTN.US,D,20240506,000000,10.55,10.6058,10.55,10.59,26780,0
+VTN.US,D,20240507,000000,10.64,10.71,10.64,10.68,70725,0
+VTN.US,D,20240508,000000,10.69,10.79,10.68,10.7,41522,0
+VTN.US,D,20240509,000000,10.75,10.75,10.6913,10.71,17189,0
+VTN.US,D,20240510,000000,10.68,10.76,10.68,10.71,21089,0
+VTN.US,D,20240513,000000,10.75,10.76,10.66,10.67,10362,0
+VTN.US,D,20240514,000000,10.69,10.72,10.6801,10.6975,6650,0
+VTN.US,D,20240515,000000,10.68,10.73,10.68,10.71,2139,0
+VTN.US,D,20240516,000000,10.68,10.75,10.68,10.71,9432,0
+VTN.US,D,20240517,000000,10.7,10.7308,10.7,10.72,14842,0
+VTN.US,D,20240520,000000,10.74,10.76,10.7,10.71,2398,0
+VTN.US,D,20240521,000000,10.74,10.75,10.64,10.68,17299,0
+VTN.US,D,20240522,000000,10.63,10.7,10.54,10.55,19154,0
+VTN.US,D,20240523,000000,10.66,10.66,10.54,10.58,51540,0
+VTN.US,D,20240524,000000,10.62,11.09,10.59,11.07,247658,0
+VTN.US,D,20240528,000000,10.95,11.2,10.92,11.04,132778,0
+VTN.US,D,20240529,000000,10.97,11.03,10.83,10.85,65198,0
+VTN.US,D,20240530,000000,10.9,10.96,10.78,10.8,41546,0
+VTN.US,D,20240531,000000,10.86,11.0199,10.805,10.84,44877,0
+VTN.US,D,20240603,000000,10.85,10.94,10.84,10.88,61601,0
+VTN.US,D,20240604,000000,10.94,11.08,10.9,10.96,64419,0
+VTN.US,D,20240605,000000,10.99,11.07,10.91,11.03,51651,0
+VTN.US,D,20240606,000000,11.07,11.08,10.98,11.04,50158,0
+VTN.US,D,20240607,000000,10.97,10.99,10.89,10.945,47129,0
+VTN.US,D,20240610,000000,10.94,11.0032,10.931,10.97,15933,0
+VTN.US,D,20240611,000000,10.97,11.08,10.97,11.03,28815,0
+VTN.US,D,20240612,000000,11.08,11.15,11.04,11.04,19025,0
+VTN.US,D,20240613,000000,11.1,11.15,11.085,11.13,21258,0
+VTN.US,D,20240614,000000,11.35,11.42,11.31,11.34,58432,0
+VTN.US,D,20240617,000000,11.26,11.3912,11.25,11.32,52197,0
+VTN.US,D,20240618,000000,11.28,11.34,11.268,11.31,43720,0
+VTN.US,D,20240620,000000,11.27,11.28,11.22,11.235,21381,0
+VTN.US,D,20240621,000000,11.26,11.3,11.22,11.26,22338,0
+VTN.US,D,20240624,000000,11.25,11.31,11.21,11.25,17559,0
+VTN.US,D,20240625,000000,11.3,11.3,11.225,11.27,22559,0
+VTN.US,D,20240626,000000,11.22,11.3,11.21,11.24,24379,0
+VTN.US,D,20240627,000000,11.29,11.32,11.24,11.24,25852,0
+VTN.US,D,20240628,000000,11.26,11.295,11.23,11.24,46309,0
+VTN.US,D,20240701,000000,11.23,11.27,11.16,11.17,36193,0
+VTN.US,D,20240702,000000,11.23,11.24,11.14,11.2,25981,0
+VTN.US,D,20240703,000000,11.18,11.3135,11.18,11.22,25339,0
+VTN.US,D,20240705,000000,11.25,11.31,11.21,11.24,38207,0
+VTN.US,D,20240708,000000,11.22,11.24,11.19,11.2,19219,0
+VTN.US,D,20240709,000000,11.22,11.26,11.2,11.24,17314,0
+VTN.US,D,20240710,000000,11.24,11.27,11.24,11.255,22991,0
+VTN.US,D,20240711,000000,11.26,11.44,11.26,11.38,60941,0
+VTN.US,D,20240712,000000,11.375,11.4,11.3501,11.39,20752,0
+VTN.US,D,20240715,000000,11.38,11.39,11.355,11.36,59451,0
+VTN.US,D,20240716,000000,11.34,11.34,11.3,11.31,11442,0
+VTN.US,D,20240717,000000,11.3,11.3,11.23,11.25,21156,0
+VTN.US,D,20240718,000000,11.23,11.24,11.205,11.21,12384,0
+VTN.US,D,20240719,000000,11.24,11.24,11.19,11.19,1098,0
+VTN.US,D,20240722,000000,11.2,11.2199,11.18,11.19,9451,0
+VTN.US,D,20240723,000000,11.19,11.31,11.19,11.26,19084,0
+VTN.US,D,20240724,000000,11.25,11.25,11.18,11.18,22720,0
+VTN.US,D,20240725,000000,11.24,11.245,11.16,11.19,37695,0
+VTN.US,D,20240726,000000,11.19,11.22,11.15,11.19,36374,0
+VTN.US,D,20240729,000000,11.21,11.21,11.14,11.18,35262,0
+VTN.US,D,20240730,000000,11.18,11.21,11.11,11.19,37584,0
+VTN.US,D,20240731,000000,11.18,11.2,11.14,11.18,29937,0
+VTN.US,D,20240801,000000,11.2,11.3,11.19,11.25,71160,0
+VTN.US,D,20240802,000000,11.25,11.32,11.24,11.32,40357,0
+VTN.US,D,20240805,000000,11.28,11.3,11.17,11.17,58030,0
+VTN.US,D,20240806,000000,11.15,11.35,11.15,11.32,20255,0
+VTN.US,D,20240807,000000,11.35,11.48,11.271,11.38,44689,0
+VTN.US,D,20240808,000000,11.35,11.3786,11.31,11.32,17775,0
+VTN.US,D,20240809,000000,11.4,11.4,11.3,11.37,21625,0
+VTN.US,D,20240812,000000,11.35,11.4,11.3,11.33,17118,0
+VTN.US,D,20240813,000000,11.39,11.42,11.3301,11.41,36543,0
+VTN.US,D,20240814,000000,11.43,11.43,11.4,11.42,5619,0
+VTN.US,D,20240815,000000,11.41,11.42,11.2955,11.375,32582,0
+VTN.US,D,20240816,000000,11.36,11.37,11.28,11.34,30437,0
+VTN.US,D,20240819,000000,11.29,11.34,11.2,11.24,77264,0
+VTN.US,D,20240820,000000,11.32,11.35,11.25,11.26,63733,0
+VTN.US,D,20240821,000000,11.25,11.31,11.25,11.28,35154,0
+VTN.US,D,20240822,000000,11.31,11.31,11.18,11.22,82601,0
+VTN.US,D,20240823,000000,11.28,11.3,11.26,11.28,25135,0
+VTN.US,D,20240826,000000,11.36,11.39,11.24,11.39,66346,0
+VTN.US,D,20240827,000000,11.38,11.39,11.31,11.39,15529,0
+VTN.US,D,20240828,000000,11.4,11.4,11.26,11.33,36352,0
+VTN.US,D,20240829,000000,11.35,11.4,11.33,11.35,27908,0
+VTN.US,D,20240830,000000,11.42,11.42,11.365,11.41,23582,0
+VTN.US,D,20240903,000000,11.44,11.47,11.38,11.46,43653,0
+VTN.US,D,20240904,000000,11.45,11.4799,11.37,11.42,31684,0
+VTN.US,D,20240905,000000,11.42,11.43,11.33,11.41,43318,0
+VTN.US,D,20240906,000000,11.41,11.45,11.38,11.45,46287,0
+VTN.US,D,20240909,000000,11.45,11.4787,11.38,11.47,38992,0
+VTN.US,D,20240910,000000,11.48,11.48,11.39,11.42,35589,0
+VTN.US,D,20240911,000000,11.46,11.54,11.46,11.51,34421,0
+VTN.US,D,20240912,000000,11.55,11.63,11.515,11.62,15500,0
+VTN.US,D,20240913,000000,11.68,11.68,11.51,11.61,25117,0
+VTN.US,D,20240916,000000,11.67,11.67,11.56,11.58,13456,0
+VTN.US,D,20240917,000000,11.55,11.57,11.49,11.52,20099,0
+VTN.US,D,20240918,000000,11.53,11.54,11.48,11.53,39627,0
+VTN.US,D,20240919,000000,11.58,11.58,11.49,11.54,23028,0
+VTN.US,D,20240920,000000,11.5,11.52,11.47,11.47,24171,0
+VTN.US,D,20240923,000000,11.51,11.5915,11.453,11.5,36612,0
+VTN.US,D,20240924,000000,11.51,11.535,11.46,11.5,17887,0
+VTN.US,D,20240925,000000,11.53,11.53,11.47,11.5,18613,0
+VTN.US,D,20240926,000000,11.52,11.5288,11.44,11.49,34581,0
+VTN.US,D,20240927,000000,11.53,11.54,11.5,11.54,20240,0
+VTN.US,D,20240930,000000,11.5602,11.59,11.53,11.53,35217,0
+VTN.US,D,20241001,000000,11.54,11.61,11.535,11.57,40392,0
+VTN.US,D,20241002,000000,11.55,11.55,11.4988,11.51,214739,0
+VTN.US,D,20241003,000000,11.53,11.53,11.4701,11.49,829613,0
+VTN.US,D,20241004,000000,11.45,11.45,11.42,11.45,17195,0
+VTN.US,D,20241007,000000,11.47,11.47,11.38,11.39,46976,0
+VTN.US,D,20241008,000000,11.36,11.47,11.36,11.47,22350,0
+VTN.US,D,20241009,000000,11.42,11.44,11.39,11.41,28388,0
+VTN.US,D,20241010,000000,11.43,11.45,11.4,11.44,23913,0
+VTN.US,D,20241011,000000,11.44,11.5,11.43,11.495,17288,0
+VTN.US,D,20241014,000000,11.47,11.52,11.42,11.5,69057,0
+VTN.US,D,20241015,000000,11.58,11.59,11.5053,11.52,59800,0
+VTN.US,D,20241016,000000,11.49,11.51,11.46,11.5,30210,0
+VTN.US,D,20241017,000000,11.52,11.52,11.47,11.485,72323,0
+VTN.US,D,20241018,000000,11.51,11.53,11.5,11.51,50493,0
+VTN.US,D,20241021,000000,11.45,11.47,11.43,11.43,11175,0
+VTN.US,D,20241022,000000,11.46,11.46,11.42,11.42,23873,0
+VTN.US,D,20241023,000000,11.38,11.38,11.27,11.29,45514,0
+VTN.US,D,20241024,000000,11.29,11.29,11.15,11.155,47616,0
+VTN.US,D,20241025,000000,11.22,11.22,11.15,11.15,33695,0
+VTN.US,D,20241028,000000,11.2,11.2399,11.19,11.21,49891,0
+VTN.US,D,20241029,000000,11.18,11.28,11.13,11.21,137994,0
+VTN.US,D,20241030,000000,11.27,11.275,11.12,11.14,115495,0
+VTN.US,D,20241031,000000,11.2,11.21,11.16,11.2,36014,0
+VTN.US,D,20241101,000000,11.18,11.2893,11.16,11.16,76655,0
+VTN.US,D,20241104,000000,11.25,11.259,11.17,11.17,59905,0
+VTN.US,D,20241105,000000,11.14,11.23,11.14,11.22,63059,0
+VTN.US,D,20241106,000000,11.11,11.18,11.03,11.08,51799,0
+VTN.US,D,20241107,000000,11.12,11.15,11.06,11.13,71135,0
+VTN.US,D,20241108,000000,11.21,11.28,11.1828,11.24,78717,0
+VTN.US,D,20241111,000000,11.25,11.2935,11.24,11.25,24693,0
+VTN.US,D,20241112,000000,11.2791,11.2791,11.225,11.25,178264,0
+VTN.US,D,20241113,000000,11.29,11.33,11.29,11.31,27037,0
+VTN.US,D,20241114,000000,11.36,11.36,11.31,11.34,52193,0
+VTN.US,D,20241115,000000,11.315,11.315,11.215,11.23,71314,0
+VTN.US,D,20241118,000000,11.22,11.28,11.17,11.28,106809,0
+VTN.US,D,20241119,000000,11.2805,11.308,11.25,11.3,73264,0
+VTN.US,D,20241120,000000,11.31,11.35,11.3,11.32,97200,0
+VTN.US,D,20241121,000000,11.32,11.365,11.32,11.36,95574,0
+VTN.US,D,20241122,000000,11.38,11.38,11.31,11.35,47201,0
+VTN.US,D,20241125,000000,11.42,11.46,11.37,11.44,39064,0
+VTN.US,D,20241126,000000,11.44,11.47,11.4184,11.46,59348,0
+VTN.US,D,20241127,000000,11.43,11.48,11.43,11.47,48011,0
+VTN.US,D,20241129,000000,11.5,11.54,11.5,11.54,48593,0
+VTN.US,D,20241202,000000,11.54,11.54,11.47,11.53,77817,0
+VTN.US,D,20241203,000000,11.54,11.57,11.53,11.54,130127,0
+VTN.US,D,20241204,000000,11.54,11.56,11.53,11.54,136567,0
+VTN.US,D,20241205,000000,11.55,11.55,11.51,11.53,78114,0
+VTN.US,D,20241206,000000,11.57,11.66,11.5364,11.66,96272,0
+VTN.US,D,20241209,000000,11.61,11.63,11.5,11.53,51966,0
+VTN.US,D,20241210,000000,11.41,11.47,11.39,11.4,106182,0
+VTN.US,D,20241211,000000,11.47,11.51,11.34,11.39,133231,0
+VTN.US,D,20241212,000000,11.36,11.43,11.197,11.23,94103,0
+VTN.US,D,20241213,000000,11.18,11.18,11.05,11.08,44682,0
+VTN.US,D,20241216,000000,11.1399,11.1399,10.93,10.93,195953,0
+VTN.US,D,20241217,000000,10.9861,10.9861,10.67,10.71,83056,0
+VTN.US,D,20241218,000000,10.69,10.735,10.6,10.61,159815,0
+VTN.US,D,20241219,000000,10.67,10.67,10.38,10.5,137136,0
+VTN.US,D,20241220,000000,10.51,10.72,10.49,10.62,244846,0
+VTN.US,D,20241223,000000,10.64,10.65,10.54,10.54,113174,0
+VTN.US,D,20241224,000000,10.565,10.65,10.5,10.54,42976,0
+VTN.US,D,20241226,000000,10.5502,10.6,10.515,10.54,118736,0
+VTN.US,D,20241227,000000,10.54,10.5685,10.4,10.5,104109,0
+VTN.US,D,20241230,000000,10.56,10.65,10.45,10.47,150556,0
+VTN.US,D,20241231,000000,10.58,10.6094,10.44,10.47,85030,0
+VTN.US,D,20250102,000000,10.545,10.72,10.52,10.7,73450,0
+VTN.US,D,20250103,000000,10.6917,10.78,10.62,10.63,83579,0
+VTN.US,D,20250106,000000,10.62,10.65,10.52,10.57,53849,0
+VTN.US,D,20250107,000000,10.5925,10.5925,10.44,10.465,48310,0
+VTN.US,D,20250108,000000,10.515,10.515,10.43,10.45,24319,0
+VTN.US,D,20250110,000000,10.401,10.401,10.26,10.27,70077,0
+VTN.US,D,20250113,000000,10.305,10.37,10.2101,10.24,33773,0
+VTN.US,D,20250114,000000,10.28,10.31,10.16,10.16,63582,0
+VTN.US,D,20250115,000000,10.29,10.32,10.25,10.3,74653,0
+VTN.US,D,20250116,000000,10.3201,10.4222,10.31,10.37,111091,0
+VTN.US,D,20250117,000000,10.34,10.39,10.34,10.37,54458,0
+VTN.US,D,20250121,000000,10.4499,10.45,10.385,10.4,34903,0
+VTN.US,D,20250122,000000,10.45,10.51,10.38,10.39,114654,0
+VTN.US,D,20250123,000000,10.37,10.37,10.34,10.36,76691,0
+VTN.US,D,20250124,000000,10.3556,10.3981,10.34,10.3981,63837,0
+VTN.US,D,20250127,000000,10.45,10.45,10.3945,10.44,36393,0
+VTN.US,D,20250128,000000,10.425,10.47,10.4,10.42,137105,0
+VTN.US,D,20250129,000000,10.42,10.42,10.36,10.38,98628,0
+VTN.US,D,20250130,000000,10.44,10.48,10.39,10.47,60777,0
+VTN.US,D,20250131,000000,10.5,10.519,10.42,10.45,47301,0
+VTN.US,D,20250203,000000,10.4412,10.48,10.4,10.455,112322,0
+VTN.US,D,20250204,000000,10.47,10.5254,10.44,10.46,104684,0
+VTN.US,D,20250205,000000,10.485,10.6,10.485,10.59,88440,0
+VTN.US,D,20250206,000000,10.61,10.63,10.605,10.63,38944,0
+VTN.US,D,20250207,000000,10.63,10.632,10.57,10.63,55104,0
+VTN.US,D,20250210,000000,10.63,10.6599,10.6,10.61,51135,0
+VTN.US,D,20250211,000000,10.545,10.6232,10.545,10.56,73069,0
+VTN.US,D,20250212,000000,10.47,10.4807,10.4,10.47,117940,0
+VTN.US,D,20250213,000000,10.5389,10.64,10.49,10.5,37262,0
+VTN.US,D,20250214,000000,10.6,10.64,10.57,10.59,47985,0
+VTN.US,D,20250218,000000,10.55,10.6,10.55,10.6,38477,0
+VTN.US,D,20250219,000000,10.62,10.6689,10.5906,10.63,21480,0
+VTN.US,D,20250220,000000,10.635,10.6529,10.592,10.61,14896,0
+VTN.US,D,20250221,000000,10.6634,10.67,10.63,10.65,37681,0
+VTN.US,D,20250224,000000,10.635,10.66,10.61,10.64,41873,0
+VTN.US,D,20250225,000000,10.7,10.72,10.66,10.66,37633,0
+VTN.US,D,20250226,000000,10.68,10.711,10.66,10.7,77693,0
+VTN.US,D,20250227,000000,10.705,10.75,10.65,10.67,81212,0
+VTN.US,D,20250228,000000,10.6541,10.738,10.63,10.71,56925,0
+VTN.US,D,20250303,000000,10.715,10.74,10.65,10.69,46319,0
+VTN.US,D,20250304,000000,10.73,10.73,10.56,10.63,16546,0
+VTN.US,D,20250305,000000,10.64,10.655,10.54,10.57,66606,0
+VTN.US,D,20250306,000000,10.57,10.59,10.5,10.5,35493,0
+VTN.US,D,20250307,000000,10.5,10.572,10.43,10.51,90925,0
+VTN.US,D,20250310,000000,10.54,10.56,10.48,10.49,58822,0
+VTN.US,D,20250311,000000,10.51,10.53,10.48,10.5,55987,0
+VTN.US,D,20250312,000000,10.46,10.54,10.42,10.49,73201,0
+VTN.US,D,20250313,000000,10.38,10.53,10.36,10.53,44936,0
+VTN.US,D,20250314,000000,10.49,10.52,10.3101,10.47,68154,0
+VTN.US,D,20250317,000000,10.43,10.47,10.3203,10.455,46837,0
+VTN.US,D,20250318,000000,10.46,10.57,10.39,10.5,49826,0
+VTN.US,D,20250319,000000,10.45,10.54,10.3725,10.53,40519,0
+VTN.US,D,20250320,000000,10.56,10.67,10.47,10.67,36874,0
+VTN.US,D,20250321,000000,10.72,10.83,10.72,10.75,103209,0
+VTN.US,D,20250324,000000,10.81,10.82,10.712,10.73,41439,0
+VTN.US,D,20250325,000000,10.73,10.76,10.6601,10.69,22423,0
+VTN.US,D,20250326,000000,10.6375,10.68,10.56,10.57,26999,0
+VTN.US,D,20250327,000000,10.5415,10.55,10.37,10.42,59443,0
+VTN.US,D,20250328,000000,10.37,10.4699,10.37,10.43,20804,0
+VTN.US,D,20250331,000000,10.49,10.49,10.38,10.44,59325,0
+VTN.US,D,20250401,000000,10.47,10.55,10.465,10.52,39900,0
+VTN.US,D,20250402,000000,10.56,10.56,10.43,10.5,48405,0
+VTN.US,D,20250403,000000,10.512,10.58,10.47,10.53,81683,0
+VTN.US,D,20250404,000000,10.51,10.55,10.27,10.35,73552,0
+VTN.US,D,20250407,000000,10.26,10.41,10.12,10.18,87767,0
+VTN.US,D,20250408,000000,10.15,10.269,10.01,10.03,93118,0
+VTN.US,D,20250409,000000,9.89,10.03,9.68,10,270637,0
+VTN.US,D,20250410,000000,9.89,9.91,9.49,9.83,149242,0
+VTN.US,D,20250411,000000,9.8729,9.88,9.7,9.71,86354,0
+VTN.US,D,20250414,000000,9.8,10.04,9.8,9.885,60886,0
+VTN.US,D,20250415,000000,9.9453,10.01,9.92,9.95,71993,0
+VTN.US,D,20250416,000000,9.85,9.9,9.81,9.86,42880,0
+VTN.US,D,20250417,000000,9.8748,9.97,9.86,9.95,17058,0
+VTN.US,D,20250421,000000,9.91,9.93,9.81,9.885,22200,0
+VTN.US,D,20250422,000000,9.905,9.97,9.895,9.95,17296,0
+VTN.US,D,20250423,000000,10.035,10.12,10,10,20585,0
+VTN.US,D,20250424,000000,10.142,10.18,10.11,10.11,27359,0
+VTN.US,D,20250425,000000,10.23,10.31,10.18,10.18,27576,0
+VTN.US,D,20250428,000000,10.28,10.31,10.22,10.26,34447,0
+VTN.US,D,20250429,000000,10.18,10.3727,10.18,10.33,35378,0
+VTN.US,D,20250430,000000,10.32,10.44,10.3,10.36,39815,0
+VTN.US,D,20250501,000000,10.47,10.51,10.43,10.47,16880,0
+VTN.US,D,20250502,000000,10.48,10.55,10.36,10.37,67670,0
+VTN.US,D,20250505,000000,10.3,10.4,10.3,10.33,3921,0
+VTN.US,D,20250506,000000,10.36,10.47,10.34,10.36,13950,0
+VTN.US,D,20250507,000000,10.42,10.48,10.3624,10.41,19166,0
+VTN.US,D,20250508,000000,10.4893,10.4893,10.35,10.38,20900,0
+VTN.US,D,20250509,000000,10.41,10.43,10.37,10.4,9441,0
+VTN.US,D,20250512,000000,10.415,10.44,10.34,10.34,12689,0
+VTN.US,D,20250513,000000,10.37,10.4,10.32,10.32,13408,0
+VTN.US,D,20250514,000000,10.336,10.365,10.2614,10.27,17313,0
+VTN.US,D,20250515,000000,10.36,10.39,10.26,10.36,26460,0
+VTN.US,D,20250516,000000,10.425,10.44,10.3122,10.32,52943,0
+VTN.US,D,20250519,000000,10.28,10.38,10.2301,10.32,54282,0
+VTN.US,D,20250520,000000,10.32,10.39,10.2528,10.35,55599,0
+VTN.US,D,20250521,000000,10.34,10.36,10.21,10.21,34090,0
+VTN.US,D,20250522,000000,10.2099,10.22,10.1203,10.22,41467,0
+VTN.US,D,20250523,000000,10.21,10.22,10.17,10.18,17695,0
+VTN.US,D,20250527,000000,10.22,10.27,10.2,10.22,30723,0
+VTN.US,D,20250528,000000,10.19,10.19,10.11,10.11,48588,0
+VTN.US,D,20250529,000000,10.115,10.1799,10.07,10.16,78595,0
+VTN.US,D,20250530,000000,10.1999,10.1999,10.075,10.11,41504,0
+VTN.US,D,20250602,000000,10.13,10.16,10.04,10.12,71139,0
+VTN.US,D,20250603,000000,10.03,10.16,10.03,10.07,37982,0
+VTN.US,D,20250604,000000,10.04,10.1298,10.04,10.07,24377,0
+VTN.US,D,20250605,000000,10.095,10.1299,10.03,10.05,29072,0
+VTN.US,D,20250606,000000,10.065,10.065,9.98,9.984,27567,0
+VTN.US,D,20250609,000000,10,10.13,9.97,10.02,75716,0
+VTN.US,D,20250610,000000,10.01,10.04,10,10.03,36674,0
+VTN.US,D,20250611,000000,10.0493,10.12,10.02,10.105,61803,0
+VTN.US,D,20250612,000000,10.1015,10.17,10.1015,10.17,14646,0
+VTN.US,D,20250613,000000,10.1462,10.1512,10.11,10.13,8659,0
+VTN.US,D,20250616,000000,10.095,10.17,10.095,10.17,24816,0
+VTN.US,D,20250617,000000,10.12,10.12,10.05,10.08,22768,0
+VTN.US,D,20250618,000000,10.129,10.17,10.09,10.14,12278,0
+VTN.US,D,20250620,000000,10.138,10.2,10.1184,10.13,29345,0
+VTN.US,D,20250623,000000,10.14,10.2,10.1218,10.2,18217,0
+VTN.US,D,20250624,000000,10.1749,10.24,10.1749,10.23,43892,0
+VTN.US,D,20250625,000000,10.22,10.25,10.22,10.23,26174,0
+VTN.US,D,20250626,000000,10.24,10.27,10.22,10.25,15603,0
+VTN.US,D,20250627,000000,10.25,10.3,10.22,10.25,25491,0
+VTN.US,D,20250630,000000,10.3399,10.44,10.32,10.44,68356,0
+VTN.US,D,20250701,000000,10.45,10.5,10.3861,10.5,26608,0
+VTN.US,D,20250702,000000,10.45,10.54,10.45,10.505,15645,0
+VTN.US,D,20250703,000000,10.5,10.55,10.49,10.55,25567,0
+VTN.US,D,20250707,000000,10.515,10.54,10.47,10.48,37001,0
+VTN.US,D,20250708,000000,10.455,10.52,10.45,10.45,12024,0
+VTN.US,D,20250709,000000,10.5,10.64,10.46,10.51,49637,0
+VTN.US,D,20250710,000000,10.54,10.54,10.5,10.53,35267,0
+VTN.US,D,20250711,000000,10.45,10.55,10.45,10.53,35739,0
+VTN.US,D,20250714,000000,10.53,10.56,10.53,10.55,35391,0
+VTN.US,D,20250715,000000,10.5999,10.61,10.52,10.56,35023,0
+VTN.US,D,20250716,000000,10.56,10.56,10.44,10.44,43477,0
+VTN.US,D,20250717,000000,10.415,10.45,10.33,10.37,61832,0
+VTN.US,D,20250718,000000,10.36,10.37,10.25,10.26,29091,0
+VTN.US,D,20250721,000000,10.28,10.32,10.27,10.3,30992,0
+VTN.US,D,20250722,000000,10.29,10.34,10.2596,10.27,40535,0
+VTN.US,D,20250723,000000,10.27,10.27,10.14,10.16,60282,0
+VTN.US,D,20250724,000000,10.16,10.19,10.11,10.13,51059,0
+VTN.US,D,20250725,000000,10.18,10.25,10.09,10.19,41411,0
+VTN.US,D,20250728,000000,10.15,10.21,10.1,10.16,52435,0
+VTN.US,D,20250729,000000,10.1716,10.31,10.1,10.21,77499,0
+VTN.US,D,20250730,000000,10.2,10.3,10.12,10.29,68800,0
+VTN.US,D,20250731,000000,10.255,10.35,10.21,10.34,35119,0
+VTN.US,D,20250801,000000,10.39,10.4,10.25,10.28,110444,0
+VTN.US,D,20250804,000000,10.28,10.3121,10.24,10.295,71833,0
+VTN.US,D,20250805,000000,10.3002,10.4,10.28,10.4,92015,0
+VTN.US,D,20250806,000000,10.37,10.505,10.3508,10.5,57956,0
+VTN.US,D,20250807,000000,10.51,10.52,10.46,10.49,50072,0
+VTN.US,D,20250808,000000,10.4971,10.52,10.46,10.48,17902,0
+VTN.US,D,20250811,000000,10.4876,10.52,10.42,10.44,31283,0
+VTN.US,D,20250812,000000,10.42,10.44,10.38,10.42,59278,0
+VTN.US,D,20250813,000000,10.43,10.44,10.4,10.425,35644,0
+VTN.US,D,20250814,000000,10.415,10.43,10.41,10.41,14536,0
+VTN.US,D,20250815,000000,10.41,10.4371,10.31,10.37,53516,0
+VTN.US,D,20250818,000000,10.3708,10.3708,10.32,10.33,6897,0
+VTN.US,D,20250819,000000,10.32,10.35,10.28,10.29,28361,0
+VTN.US,D,20250820,000000,10.3214,10.3214,10.18,10.2,31051,0
+VTN.US,D,20250821,000000,10.21,10.21,10.14,10.14,23396,0
+VTN.US,D,20250822,000000,10.15,10.21,10.13,10.14,42083,0
+VTN.US,D,20250825,000000,10.14,10.24,10.14,10.16,39361,0
+VTN.US,D,20250826,000000,10.175,10.21,10.11,10.11,35979,0
+VTN.US,D,20250827,000000,10.11,10.13,10,10.09,49473,0
+VTN.US,D,20250828,000000,10.115,10.115,10.07,10.09,40058,0
+VTN.US,D,20250829,000000,10.09,10.1399,10.09,10.12,55088,0
+VTN.US,D,20250902,000000,10.11,10.14,10.0801,10.14,27932,0
+VTN.US,D,20250903,000000,10.14,10.26,10.09,10.09,65218,0
+VTN.US,D,20250904,000000,10.145,10.18,10.11,10.14,41842,0
+VTN.US,D,20250905,000000,10.19,10.27,10.18,10.22,46135,0
+VTN.US,D,20250908,000000,10.25,10.38,10.25,10.36,82673,0
+VTN.US,D,20250909,000000,10.39,10.45,10.34,10.45,84258,0
+VTN.US,D,20250910,000000,10.4985,10.51,10.4,10.5,92989,0
+VTN.US,D,20250911,000000,10.54,10.62,10.54,10.59,54563,0
+VTN.US,D,20250912,000000,10.615,10.88,10.6056,10.73,113703,0
+VTN.US,D,20250915,000000,10.77,10.87,10.7501,10.79,31501,0
+VTN.US,D,20250916,000000,10.695,10.83,10.695,10.79,24660,0
+VTN.US,D,20250917,000000,10.84,10.9,10.81,10.84,56051,0
+VTN.US,D,20250918,000000,10.86,10.88,10.832,10.84,21880,0
+VTN.US,D,20250919,000000,10.798,10.92,10.798,10.85,53175,0
+VTN.US,D,20250922,000000,10.85,10.97,10.85,10.89,67053,0
+VTN.US,D,20250923,000000,10.92,10.93,10.89,10.9,29978,0
+VTN.US,D,20250924,000000,10.8827,10.89,10.82,10.82,13955,0
+VTN.US,D,20250925,000000,10.82,10.89,10.8,10.8,26286,0
+VTN.US,D,20250926,000000,10.8499,10.9,10.81,10.81,27468,0
+VTN.US,D,20250929,000000,10.8397,10.96,10.8397,10.93,45167,0
+VTN.US,D,20250930,000000,10.9083,11.04,10.9083,11.02,45288,0
+VTN.US,D,20251001,000000,11.06,11.1291,11.05,11.09,38364,0
+VTN.US,D,20251002,000000,11.13,11.15,11.1,11.12,20175,0
+VTN.US,D,20251003,000000,11.0211,11.14,11.0211,11.1,23139,0
+VTN.US,D,20251006,000000,11.075,11.12,11.075,11.1,27029,0
+VTN.US,D,20251007,000000,11.08,11.127,11.08,11.1,40363,0
+VTN.US,D,20251008,000000,11.15,11.17,11.102,11.14,29605,0
+VTN.US,D,20251009,000000,11.0725,11.16,11.0554,11.11,37773,0
+VTN.US,D,20251010,000000,11.02,11.22,11.02,11.19,32548,0
+VTN.US,D,20251013,000000,11.17,11.23,11.1545,11.16,18596,0
+VTN.US,D,20251014,000000,11.24,11.2436,11.17,11.17,13132,0
+VTN.US,D,20251015,000000,11.25,11.37,11.21,11.27,27352,0
+VTN.US,D,20251016,000000,11.27,11.3878,11.18,11.24,48435,0
+VTN.US,D,20251017,000000,11.2031,11.24,11.05,11.05,59922,0
+VTN.US,D,20251020,000000,11.135,11.18,11.07,11.11,27744,0
+VTN.US,D,20251021,000000,11.17,11.18,11.0375,11.07,22310,0
+VTN.US,D,20251022,000000,11.07,11.1,10.89,10.91,87220,0
+VTN.US,D,20251023,000000,11.02,11.05,10.78,10.83,126645,0
+VTN.US,D,20251024,000000,10.865,10.92,10.85,10.89,19040,0
+VTN.US,D,20251027,000000,10.85,10.9395,10.85,10.87,17047,0
+VTN.US,D,20251028,000000,10.89,10.93,10.8576,10.93,32800,0
+VTN.US,D,20251029,000000,10.9244,10.95,10.87,10.87,40650,0
+VTN.US,D,20251030,000000,10.87,10.94,10.86,10.91,44925,0
+VTN.US,D,20251031,000000,10.86,11,10.86,11,30466,0
+VTN.US,D,20251103,000000,10.931,10.99,10.9007,10.95,33286,0
+VTN.US,D,20251104,000000,10.92,10.96,10.91,10.91,24783,0
+VTN.US,D,20251105,000000,10.93,10.97,10.93,10.97,23106,0
+VTN.US,D,20251106,000000,11.07,11.08,10.98,11.04,36589,0
+VTN.US,D,20251107,000000,10.9401,11.07,10.9401,10.96,70573,0
+VTN.US,D,20251110,000000,11.11,11.12,11.01,11.06,12100,0
+VTN.US,D,20251111,000000,11.1276,11.21,11.06,11.063,46873,0
+VTN.US,D,20251112,000000,11.06,11.08,11.01,11.05,35148,0
+VTN.US,D,20251113,000000,11.07,11.19,11.0195,11.15,36206,0
+VTN.US,D,20251114,000000,11.15,11.27,11.1001,11.25,43633,0
+VTN.US,D,20251117,000000,11.16,11.22,11.12,11.16,21786,0
+VTN.US,D,20251118,000000,11.16,11.21,11.14,11.16,49871,0
+VTN.US,D,20251119,000000,11.199,11.22,11.15,11.16,27770,0
+VTN.US,D,20251120,000000,11.19,11.2,11.11,11.165,31353,0
+VTN.US,D,20251121,000000,11.18,11.23,11.14,11.2,86237,0
+VTN.US,D,20251124,000000,11.2,11.33,11.2,11.28,36273,0
+VTN.US,D,20251125,000000,11.28,11.4213,11.28,11.42,62488,0
+VTN.US,D,20251126,000000,11.36,11.49,11.36,11.42,47166,0
+VTN.US,D,20251128,000000,11.4444,11.49,11.4,11.49,15667,0
+VTN.US,D,20251201,000000,11.4554,11.46,11.38,11.4,58565,0
+VTN.US,D,20251202,000000,11.4,11.45,11.39,11.445,33961,0
+VTN.US,D,20251203,000000,11.46,11.6,11.44,11.6,62256,0
+VTN.US,D,20251204,000000,11.5935,11.68,11.57,11.61,98739,0
+VTN.US,D,20251205,000000,11.69,11.7,11.5901,11.67,55433,0
+VTN.US,D,20251208,000000,11.64,11.679,11.55,11.61,58737,0
+VTN.US,D,20251209,000000,11.58,11.749,11.58,11.64,67646,0
+VTN.US,D,20251210,000000,11.6445,11.72,11.64,11.68,66029,0
+VTN.US,D,20251211,000000,11.735,11.8,11.68,11.7,43400,0
+VTN.US,D,20251212,000000,11.66,11.68,11.61,11.612,22426,0
+VTN.US,D,20251215,000000,11.71,11.86,11.58,11.62,54204,0
+VTN.US,D,20251216,000000,11.54,11.55,11.45,11.54,57189,0
+VTN.US,D,20251217,000000,11.55,11.56,11.43,11.5,63194,0
+VTN.US,D,20251218,000000,11.505,11.58,11.5,11.5,79725,0
+VTN.US,D,20251219,000000,11.58,11.61,11.4701,11.51,86414,0
+VTN.US,D,20251222,000000,11.58,11.7,11.48,11.48,59033,0
+VTN.US,D,20251223,000000,11.55,11.58,11.475,11.55,78725,0
+VTN.US,D,20251224,000000,11.56,11.6,11.56,11.57,13705,0
+VTN.US,D,20251226,000000,11.5587,11.6,11.51,11.51,54469,0
+VTN.US,D,20251229,000000,11.5646,11.59,11.47,11.49,76407,0
+VTN.US,D,20251230,000000,11.5484,11.6,11.41,11.49,95464,0
+VTN.US,D,20251231,000000,11.515,11.6,11.49,11.51,32140,0
+VTN.US,D,20260102,000000,11.5508,11.57,11.43,11.48,28969,0
+VTN.US,D,20260105,000000,11.49,11.63,11.49,11.52,55738,0
+VTN.US,D,20260106,000000,11.53,11.56,11.49,11.5,24213,0
+VTN.US,D,20260107,000000,11.52,11.63,11.51,11.62,21076,0
+VTN.US,D,20260108,000000,11.6,11.65,11.56,11.6,35198,0
+VTN.US,D,20260109,000000,11.61,11.64,11.54,11.62,29820,0
+VTN.US,D,20260112,000000,11.55,11.62,11.55,11.59,14884,0
+VTN.US,D,20260113,000000,11.6,11.65,11.6,11.64,18202,0
+VTN.US,D,20260114,000000,11.65,11.69,11.65,11.66,15982,0
+VTN.US,D,20260115,000000,11.63,11.63,11.605,11.61,20724,0
+VTN.US,D,20260116,000000,11.6304,11.64,11.56,11.6,18302,0
+VTN.US,D,20260120,000000,11.57,11.6,11.51,11.51,46417,0
+VTN.US,D,20260121,000000,11.5044,11.54,11.44,11.44,17842,0
+VTN.US,D,20260122,000000,11.4547,11.5,11.42,11.48,46486,0
+VTN.US,D,20260123,000000,11.46,11.47,11.41,11.44,29469,0
+VTN.US,D,20260126,000000,11.49,11.49,11.38,11.42,33365,0
+VTN.US,D,20260127,000000,11.39,11.4699,11.39,11.43,22424,0
+VTN.US,D,20260128,000000,11.4,11.47,11.38,11.47,54868,0
+VTN.US,D,20260129,000000,11.42,11.53,11.38,11.51,34494,0
+VTN.US,D,20260130,000000,11.465,11.53,11.46,11.47,51120,0
+VTN.US,D,20260202,000000,11.46,11.52,11.43,11.49,17325,0
+VTN.US,D,20260203,000000,11.52,11.55,11.47,11.47,26395,0
+VTN.US,D,20260204,000000,11.49,11.76,11.45,11.64,93232,0
+VTN.US,D,20260205,000000,11.69,11.73,11.6,11.71,34972,0
+VTN.US,D,20260206,000000,11.69,11.78,11.641,11.7,30055,0
+VTN.US,D,20260209,000000,11.7355,11.84,11.65,11.8,105414,0
+VTN.US,D,20260210,000000,11.82,11.96,11.82,11.93,26876,0
+VTN.US,D,20260211,000000,11.95,12,11.9,12,34548,0
+VTN.US,D,20260212,000000,11.97,12.07,11.96,12.03,23183,0
+VTN.US,D,20260213,000000,12.04,12.1,12.02,12.07,28050,0
+VTN.US,D,20260217,000000,11.935,12.07,11.7685,11.87,47872,0
+VTN.US,D,20260218,000000,11.85,11.93,11.82,11.82,19432,0
diff --git a/daily/us/nyse stocks/2/vvr.us.txt b/daily/us/nyse stocks/2/vvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc083815e2e922512fa44642c4f580e9d0b76ea5
--- /dev/null
+++ b/daily/us/nyse stocks/2/vvr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VVR.US,D,20050225,000000,3.78651,3.80423,3.77375,3.79557,806416.1097308,0
+VVR.US,D,20050228,000000,3.79976,3.81711,3.78651,3.79557,960351.22837178,0
+VVR.US,D,20050301,000000,3.77375,3.82587,3.77375,3.81711,866150.39296454,0
+VVR.US,D,20050302,000000,3.81711,3.82587,3.79557,3.79976,796764.90553577,0
+VVR.US,D,20050303,000000,3.80423,3.82587,3.80423,3.81711,661691.86114727,0
+VVR.US,D,20050304,000000,3.81711,3.83919,3.8129,3.83455,830775.78855198,0
+VVR.US,D,20050307,000000,3.83035,3.8477,3.82587,3.83035,861335.19677324,0
+VVR.US,D,20050308,000000,3.83035,3.86066,3.83035,3.84348,828923.53724184,0
+VVR.US,D,20050309,000000,3.83455,3.84348,3.81711,3.82158,610904.46656014,0
+VVR.US,D,20050310,000000,3.8129,3.83455,3.80423,3.81711,753347.08328143,0
+VVR.US,D,20050311,000000,3.75584,3.7909,3.74343,3.74343,1227774.2557903,0
+VVR.US,D,20050314,000000,3.73019,3.76077,3.71722,3.71722,1379405.8353979,0
+VVR.US,D,20050315,000000,3.72582,3.73886,3.70382,3.71722,706479.97694921,0
+VVR.US,D,20050316,000000,3.71722,3.74343,3.70382,3.72098,1036169.756572,0
+VVR.US,D,20050317,000000,3.6998,3.72582,3.6998,3.6998,841119.25935142,0
+VVR.US,D,20050318,000000,3.68674,3.72098,3.6431,3.6473,1236971.9815453,0
+VVR.US,D,20050321,000000,3.6473,3.68208,3.63853,3.65187,908420.27945714,0
+VVR.US,D,20050322,000000,3.6431,3.67331,3.6128,3.61689,870977.63809986,0
+VVR.US,D,20050323,000000,3.6128,3.65187,3.56926,3.60365,1339662.9410834,0
+VVR.US,D,20050324,000000,3.59098,3.72098,3.58668,3.65187,859032.75309853,0
+VVR.US,D,20050328,000000,3.621,3.66967,3.56926,3.59098,1197666.1352922,0
+VVR.US,D,20050329,000000,3.59098,3.66967,3.59098,3.66062,730150.67524166,0
+VVR.US,D,20050330,000000,3.66967,3.73886,3.6473,3.72582,696378.5803896,0
+VVR.US,D,20050331,000000,3.73439,3.73439,3.67789,3.69515,842021.83479766,0
+VVR.US,D,20050401,000000,3.72582,3.72582,3.69093,3.70382,579886.10310592,0
+VVR.US,D,20050404,000000,3.6998,3.70837,3.66967,3.68674,565868.79972562,0
+VVR.US,D,20050405,000000,3.66967,3.70382,3.66463,3.68674,765055.37083571,0
+VVR.US,D,20050406,000000,3.69515,3.73019,3.69093,3.72098,604695.97429168,0
+VVR.US,D,20050407,000000,3.72582,3.73886,3.70837,3.73439,607914.13771524,0
+VVR.US,D,20050408,000000,3.70837,3.74343,3.6998,3.71276,559885.95131869,0
+VVR.US,D,20050411,000000,3.68208,3.72098,3.67789,3.71722,927724.87856433,0
+VVR.US,D,20050412,000000,3.69515,3.6998,3.66463,3.68208,633869.75394557,0
+VVR.US,D,20050413,000000,3.25601,3.66967,3.25601,3.6431,740939.95697144,0
+VVR.US,D,20050414,000000,3.62612,3.6473,3.62612,3.63005,564480.98044119,0
+VVR.US,D,20050415,000000,3.61689,3.63005,3.59517,3.63005,855579.08758644,0
+VVR.US,D,20050418,000000,3.63425,3.67789,3.61689,3.6473,792173.16248894,0
+VVR.US,D,20050419,000000,3.63005,3.65634,3.63005,3.6431,716361.20644001,0
+VVR.US,D,20050420,000000,3.63425,3.66463,3.6128,3.621,911881.61247909,0
+VVR.US,D,20050421,000000,3.621,3.65187,3.621,3.65187,650416.24022072,0
+VVR.US,D,20050422,000000,3.6473,3.66967,3.62612,3.63005,621245.74664247,0
+VVR.US,D,20050425,000000,3.63005,3.65187,3.62612,3.63005,518539.45208476,0
+VVR.US,D,20050426,000000,3.62612,3.63853,3.61689,3.62612,775177.57920778,0
+VVR.US,D,20050427,000000,3.63425,3.63425,3.60365,3.6128,714743.36185983,0
+VVR.US,D,20050428,000000,3.60833,3.63005,3.60365,3.60365,780218.41926062,0
+VVR.US,D,20050429,000000,3.59927,3.621,3.59927,3.621,672466.90321588,0
+VVR.US,D,20050502,000000,3.60833,3.63005,3.60365,3.63005,587464.888922,0
+VVR.US,D,20050503,000000,3.62612,3.63425,3.60833,3.621,571156.09545249,0
+VVR.US,D,20050504,000000,3.60833,3.63425,3.60833,3.63005,597591.47872827,0
+VVR.US,D,20050505,000000,3.63005,3.63425,3.6128,3.621,613881.65110243,0
+VVR.US,D,20050506,000000,3.60365,3.61689,3.59517,3.60833,591366.55608154,0
+VVR.US,D,20050509,000000,3.59517,3.60365,3.56926,3.56926,1038009.9589381,0
+VVR.US,D,20050510,000000,3.56926,3.58212,3.56469,3.57791,542435.79423879,0
+VVR.US,D,20050511,000000,3.56926,3.57791,3.53875,3.55172,667192.75179162,0
+VVR.US,D,20050512,000000,3.55172,3.56056,3.52543,3.5299,859255.11088441,0
+VVR.US,D,20050513,000000,3.54286,3.54762,3.52543,3.53445,610215.48603142,0
+VVR.US,D,20050516,000000,3.52543,3.53875,3.50379,3.5299,720501.66176374,0
+VVR.US,D,20050517,000000,3.5171,3.53445,3.51229,3.52543,1018699.8830382,0
+VVR.US,D,20050518,000000,3.5171,3.53445,3.50379,3.5171,1152660.0431387,0
+VVR.US,D,20050519,000000,3.49539,3.50379,3.4429,3.46479,2227647.1160496,0
+VVR.US,D,20050520,000000,3.46479,3.48207,3.45596,3.46052,1607784.8072576,0
+VVR.US,D,20050523,000000,3.4429,3.46052,3.41659,3.44737,1332774.2311545,0
+VVR.US,D,20050524,000000,3.4429,3.46052,3.43011,3.43394,1236281.9056579,0
+VVR.US,D,20050525,000000,3.43011,3.46052,3.42144,3.42144,1542763.2282969,0
+VVR.US,D,20050526,000000,3.41257,3.43394,3.40811,3.43011,1208707.3494888,0
+VVR.US,D,20050527,000000,3.4429,3.48635,3.43851,3.47748,1502090.374572,0
+VVR.US,D,20050531,000000,3.49539,3.5213,3.48635,3.5171,889126.63393548,0
+VVR.US,D,20050601,000000,3.5171,3.52543,3.50825,3.51229,1030892.3190721,0
+VVR.US,D,20050602,000000,3.51229,3.5171,3.50379,3.50825,730360.98408352,0
+VVR.US,D,20050603,000000,3.49539,3.50379,3.48207,3.49073,1287050.6791495,0
+VVR.US,D,20050606,000000,3.48635,3.49911,3.47318,3.48207,845687.99986866,0
+VVR.US,D,20050607,000000,3.48207,3.49539,3.47748,3.48207,893258.32639079,0
+VVR.US,D,20050608,000000,3.49073,3.49911,3.47748,3.48207,769882.61597106,0
+VVR.US,D,20050609,000000,3.47748,3.49073,3.47318,3.47748,918312.46253345,0
+VVR.US,D,20050610,000000,3.47748,3.49911,3.47318,3.48635,1071780.9584316,0
+VVR.US,D,20050613,000000,3.46052,3.48207,3.46052,3.46908,764827.53625704,0
+VVR.US,D,20050614,000000,3.45129,3.47748,3.45129,3.46908,925433.38847512,0
+VVR.US,D,20050615,000000,3.46908,3.47318,3.45129,3.45596,925433.38847512,0
+VVR.US,D,20050616,000000,3.44737,3.45129,3.41659,3.43851,1461433.9512254,0
+VVR.US,D,20050617,000000,3.43394,3.45596,3.43011,3.45129,1279705.204705,0
+VVR.US,D,20050620,000000,3.43394,3.45129,3.43394,3.43851,1128522.7221033,0
+VVR.US,D,20050621,000000,3.43011,3.45129,3.43011,3.43851,1361484.6741412,0
+VVR.US,D,20050622,000000,3.43394,3.4429,3.42144,3.43011,1387687.8414041,0
+VVR.US,D,20050623,000000,3.42536,3.43394,3.41257,3.41659,1124848.8895224,0
+VVR.US,D,20050624,000000,3.40811,3.43011,3.40811,3.41659,959423.45967887,0
+VVR.US,D,20050627,000000,3.42536,3.43851,3.41659,3.43394,947030.57303006,0
+VVR.US,D,20050628,000000,3.42536,3.46052,3.42536,3.46052,818132.06479495,0
+VVR.US,D,20050629,000000,3.46052,3.48635,3.44737,3.48207,1036169.756572,0
+VVR.US,D,20050630,000000,3.47318,3.5171,3.47318,3.50379,1386762.2634281,0
+VVR.US,D,20050701,000000,3.50379,3.53445,3.50379,3.52543,829159.03933035,0
+VVR.US,D,20050705,000000,3.52543,3.53445,3.50379,3.5213,965876.21690428,0
+VVR.US,D,20050706,000000,3.51229,3.5299,3.50825,3.52543,749668.86926634,0
+VVR.US,D,20050707,000000,3.52543,3.53445,3.50379,3.53445,694537.28266497,0
+VVR.US,D,20050708,000000,3.53875,3.55172,3.52543,3.54762,635942.17232455,0
+VVR.US,D,20050711,000000,3.5299,3.55581,3.52543,3.55172,674315.86845038,0
+VVR.US,D,20050712,000000,3.53445,3.56469,3.52543,3.54762,926117.98756965,0
+VVR.US,D,20050713,000000,3.53875,3.53875,3.49539,3.50825,819280.00055667,0
+VVR.US,D,20050714,000000,3.50825,3.53445,3.50825,3.5299,698895.71434037,0
+VVR.US,D,20050715,000000,3.5171,3.5299,3.50825,3.5299,725082.45122505,0
+VVR.US,D,20050718,000000,3.5299,3.53445,3.50825,3.51229,611585.77957901,0
+VVR.US,D,20050719,000000,3.50825,3.53875,3.50825,3.52543,674766.06081496,0
+VVR.US,D,20050720,000000,3.5171,3.53445,3.51229,3.5299,693611.70468916,0
+VVR.US,D,20050721,000000,3.51229,3.5299,3.51229,3.52543,676145.11723097,0
+VVR.US,D,20050722,000000,3.5171,3.5299,3.5171,3.5213,425953.17518204,0
+VVR.US,D,20050725,000000,3.5213,3.5299,3.51229,3.52543,736572.76242765,0
+VVR.US,D,20050726,000000,3.52543,3.5299,3.5171,3.52543,657537.16616238,0
+VVR.US,D,20050727,000000,3.5213,3.53445,3.5171,3.5299,762536.04616783,0
+VVR.US,D,20050728,000000,3.5299,3.54286,3.5213,3.53445,619866.69022644,0
+VVR.US,D,20050729,000000,3.5299,3.54286,3.5213,3.54286,874658.04283206,0
+VVR.US,D,20050801,000000,3.54286,3.54762,3.53445,3.54286,856048.9964049,0
+VVR.US,D,20050802,000000,3.54286,3.55172,3.5299,3.54762,1208249.4896142,0
+VVR.US,D,20050803,000000,3.55172,3.55581,3.53445,3.54286,763683.98192955,0
+VVR.US,D,20050804,000000,3.53875,3.55581,3.53875,3.55581,775177.57920778,0
+VVR.US,D,20050805,000000,3.54762,3.57344,3.54762,3.56926,766905.43142877,0
+VVR.US,D,20050808,000000,3.57344,3.57791,3.55581,3.56926,597809.45507998,0
+VVR.US,D,20050809,000000,3.56926,3.57791,3.55172,3.56469,944505.77156943,0
+VVR.US,D,20050810,000000,3.56469,3.57791,3.56056,3.57791,681205.67373775,0
+VVR.US,D,20050811,000000,3.55581,3.56926,3.53875,3.56926,821820.137037,0
+VVR.US,D,20050812,000000,3.56926,3.56926,3.53875,3.54762,750810.23287676,0
+VVR.US,D,20050815,000000,3.54762,3.55172,3.53445,3.54286,547249.89507152,0
+VVR.US,D,20050816,000000,3.5299,3.54286,3.5171,3.5171,919236.94515072,0
+VVR.US,D,20050817,000000,3.50825,3.51229,3.49539,3.49911,1088320.8725555,0
+VVR.US,D,20050818,000000,3.50825,3.50825,3.48635,3.48635,819971.17180248,0
+VVR.US,D,20050819,000000,3.48635,3.49073,3.46908,3.47748,747597.54624594,0
+VVR.US,D,20050822,000000,3.46908,3.48635,3.46908,3.46908,774715.33789917,0
+VVR.US,D,20050823,000000,3.46908,3.49911,3.46479,3.49073,754718.4721876,0
+VVR.US,D,20050824,000000,3.47748,3.50379,3.47318,3.49073,924513.28729208,0
+VVR.US,D,20050825,000000,3.49073,3.49911,3.46908,3.47318,857652.60132394,0
+VVR.US,D,20050826,000000,3.46908,3.47748,3.46908,3.47748,736794.02485498,0
+VVR.US,D,20050829,000000,3.47748,3.49911,3.46908,3.49539,554373.01173027,0
+VVR.US,D,20050830,000000,3.49539,3.50379,3.48207,3.49073,765296.34971699,0
+VVR.US,D,20050831,000000,3.49911,3.5171,3.49073,3.50379,770114.83198391,0
+VVR.US,D,20050901,000000,3.49911,3.5171,3.48635,3.49073,667883.92303747,0
+VVR.US,D,20050902,000000,3.49073,3.49539,3.47318,3.49073,779313.6530973,0
+VVR.US,D,20050906,000000,3.48635,3.50825,3.48207,3.49073,764145.12787962,0
+VVR.US,D,20050907,000000,3.48635,3.50825,3.48635,3.50379,703028.50215425,0
+VVR.US,D,20050908,000000,3.49911,3.5171,3.46908,3.49073,1269580.8056158,0
+VVR.US,D,20050909,000000,3.48635,3.49911,3.48635,3.49911,620089.04801235,0
+VVR.US,D,20050912,000000,3.49911,3.50379,3.48635,3.49073,646283.45240689,0
+VVR.US,D,20050913,000000,3.47748,3.48207,3.45129,3.45129,862714.25318926,0
+VVR.US,D,20050914,000000,3.44737,3.46052,3.4429,3.44737,734966.96679151,0
+VVR.US,D,20050915,000000,3.45596,3.45596,3.43394,3.44737,695448.62097961,0
+VVR.US,D,20050916,000000,3.45596,3.45596,3.43851,3.45129,624907.53027928,0
+VVR.US,D,20050919,000000,3.45596,3.45596,3.42144,3.42144,952542.41725994,0
+VVR.US,D,20050920,000000,3.41257,3.42536,3.38191,3.39514,1110838.1582935,0
+VVR.US,D,20050921,000000,3.40373,3.40373,3.35543,3.37286,1125547.7282781,0
+VVR.US,D,20050922,000000,3.36903,3.37286,3.34293,3.34693,947252.93081596,0
+VVR.US,D,20050923,000000,3.3381,3.35543,3.32138,3.35196,2136665.5394245,0
+VVR.US,D,20050926,000000,3.34693,3.36903,3.32485,3.36054,1146675.0040145,0
+VVR.US,D,20050927,000000,3.35543,3.36456,3.34293,3.34293,848003.58784599,0
+VVR.US,D,20050928,000000,3.34293,3.38191,3.3381,3.37286,1091305.7246076,0
+VVR.US,D,20050929,000000,3.36054,3.39085,3.34693,3.38602,1210090.7873391,0
+VVR.US,D,20050930,000000,3.40373,3.43394,3.39514,3.43394,1087396.3899382,0
+VVR.US,D,20051003,000000,3.43394,3.44737,3.42144,3.4429,1045125.408087,0
+VVR.US,D,20051004,000000,3.43394,3.44737,3.43011,3.43851,923818.82997057,0
+VVR.US,D,20051005,000000,3.42536,3.4429,3.42144,3.43394,875568.28578815,0
+VVR.US,D,20051006,000000,3.43394,3.43851,3.41257,3.42536,617110.7681115,0
+VVR.US,D,20051007,000000,3.41659,3.43394,3.40811,3.43011,656861.32993627,0
+VVR.US,D,20051010,000000,3.43394,3.43851,3.42536,3.43394,606538.36737487,0
+VVR.US,D,20051011,000000,3.43011,3.4429,3.42536,3.43394,634111.8281854,0
+VVR.US,D,20051012,000000,3.39514,3.41659,3.35543,3.37286,906599.79354497,0
+VVR.US,D,20051013,000000,3.34293,3.37286,3.32485,3.3381,1152883.496283,0
+VVR.US,D,20051014,000000,3.28622,3.36054,3.28622,3.35196,1166201.9609077,0
+VVR.US,D,20051017,000000,3.36456,3.36456,3.29043,3.29471,1130137.2806078,0
+VVR.US,D,20051018,000000,3.26869,3.32969,3.26869,3.32138,1175636.2841095,0
+VVR.US,D,20051019,000000,3.30377,3.32485,3.30377,3.31663,910272.5307673,0
+VVR.US,D,20051020,000000,3.28176,3.34693,3.28176,3.34293,931169.78120802,0
+VVR.US,D,20051021,000000,3.35196,3.39085,3.34693,3.39085,825720.708838,0
+VVR.US,D,20051024,000000,3.38191,3.41257,3.38191,3.40373,741619.07927323,0
+VVR.US,D,20051025,000000,3.39944,3.41659,3.39514,3.40373,796523.92665448,0
+VVR.US,D,20051026,000000,3.40811,3.41257,3.39514,3.40373,664887.02204125,0
+VVR.US,D,20051027,000000,3.39944,3.40811,3.39085,3.39514,679599.87810161,0
+VVR.US,D,20051028,000000,3.39944,3.41257,3.39514,3.40811,648356.96614438,0
+VVR.US,D,20051031,000000,3.42144,3.42144,3.39085,3.39944,819280.00055667,0
+VVR.US,D,20051101,000000,3.39514,3.41257,3.39085,3.39944,607689.58921223,0
+VVR.US,D,20051102,000000,3.39514,3.42144,3.39085,3.40373,852130.89886711,0
+VVR.US,D,20051103,000000,3.39944,3.40373,3.38602,3.40373,711072.8153546,0
+VVR.US,D,20051104,000000,3.39085,3.40811,3.36456,3.38191,691531.61880034,0
+VVR.US,D,20051107,000000,3.39085,3.39944,3.36903,3.39514,674541.51231194,0
+VVR.US,D,20051108,000000,3.39514,3.39944,3.37799,3.38602,679599.87810161,0
+VVR.US,D,20051109,000000,3.37799,3.40373,3.37799,3.38191,796082.49715835,0
+VVR.US,D,20051110,000000,3.34693,3.37799,3.34293,3.36054,746907.47035864,0
+VVR.US,D,20051111,000000,3.35196,3.36903,3.35196,3.36456,645592.28116105,0
+VVR.US,D,20051114,000000,3.35196,3.36456,3.32485,3.32485,1037314.4062581,0
+VVR.US,D,20051115,000000,3.30377,3.32485,3.27756,3.29948,1182982.8539127,0
+VVR.US,D,20051116,000000,3.32138,3.32969,3.30377,3.31663,862931.1341824,0
+VVR.US,D,20051117,000000,3.29471,3.31234,3.27337,3.30823,1580906.8991269,0
+VVR.US,D,20051118,000000,3.29471,3.34293,3.29471,3.34293,1231913.6157556,0
+VVR.US,D,20051121,000000,3.33424,3.34693,3.28176,3.31234,1432018.0973316,0
+VVR.US,D,20051122,000000,3.29043,3.31663,3.28622,3.29948,1136102.6032779,0
+VVR.US,D,20051123,000000,3.30823,3.31663,3.28622,3.30377,851685.08793675,0
+VVR.US,D,20051125,000000,3.31663,3.31663,3.29043,3.31234,269719.99430057,0
+VVR.US,D,20051128,000000,3.29948,3.35196,3.29948,3.3381,1021237.8288014,0
+VVR.US,D,20051129,000000,3.33424,3.35196,3.32485,3.3381,946568.33172145,0
+VVR.US,D,20051130,000000,3.34693,3.36054,3.32485,3.3381,1094986.1293397,0
+VVR.US,D,20051201,000000,3.32485,3.32969,3.29948,3.32138,1408583.9964861,0
+VVR.US,D,20051202,000000,3.31663,3.32485,3.30377,3.30377,968845.73393669,0
+VVR.US,D,20051205,000000,3.29471,3.32485,3.29471,3.32138,902684.98208283,0
+VVR.US,D,20051206,000000,3.30823,3.32485,3.30823,3.31663,1087863.012681,0
+VVR.US,D,20051207,000000,3.31234,3.32485,3.30823,3.31663,1219962.1586029,0
+VVR.US,D,20051208,000000,3.32485,3.38602,3.31663,3.38191,1866934.5915386,0
+VVR.US,D,20051209,000000,3.38191,3.42144,3.36903,3.40373,1662232.8901228,0
+VVR.US,D,20051212,000000,3.41257,3.42144,3.36456,3.40373,1134957.9535919,0
+VVR.US,D,20051213,000000,3.37286,3.38191,3.33424,3.34293,1068329.4836365,0
+VVR.US,D,20051214,000000,3.3381,3.35543,3.32138,3.34293,1634430.4993752,0
+VVR.US,D,20051215,000000,3.32969,3.34693,3.32138,3.3381,1612377.6456629,0
+VVR.US,D,20051216,000000,3.3381,3.35543,3.32969,3.32969,1194917.8806872,0
+VVR.US,D,20051219,000000,3.33424,3.34293,3.32485,3.32969,1400768.6132231,0
+VVR.US,D,20051220,000000,3.32138,3.32969,3.31234,3.31663,1752759.8929492,0
+VVR.US,D,20051221,000000,3.30377,3.32485,3.30377,3.32485,1324054.0817279,0
+VVR.US,D,20051222,000000,3.31234,3.32969,3.31234,3.32969,1532877.617372,0
+VVR.US,D,20051223,000000,3.33424,3.3381,3.32485,3.33424,2716788.2399775,0
+VVR.US,D,20051227,000000,3.3381,3.36054,3.32969,3.35196,1675563.4036914,0
+VVR.US,D,20051228,000000,3.36456,3.37286,3.3381,3.34293,1639482.2930135,0
+VVR.US,D,20051229,000000,3.32485,3.36456,3.32485,3.36054,2062005.9005715,0
+VVR.US,D,20051230,000000,3.34693,3.38191,3.34293,3.36456,1911954.9233533,0
+VVR.US,D,20060103,000000,3.34693,3.38602,3.34693,3.38602,1007448.3599998,0
+VVR.US,D,20060104,000000,3.39944,3.46479,3.39514,3.45596,1104862.9773963,0
+VVR.US,D,20060105,000000,3.4429,3.49073,3.43851,3.47318,990447.29992584,0
+VVR.US,D,20060106,000000,3.4429,3.47318,3.43394,3.4429,935078.02051886,0
+VVR.US,D,20060109,000000,3.43394,3.47318,3.43394,3.45596,830309.16580917,0
+VVR.US,D,20060110,000000,3.46052,3.49539,3.45596,3.49539,1226170.6508714,0
+VVR.US,D,20060111,000000,3.46052,3.50379,3.46052,3.49911,859719.54291016,0
+VVR.US,D,20060112,000000,3.46052,3.50379,3.46052,3.49539,978966.84695022,0
+VVR.US,D,20060113,000000,3.49073,3.50379,3.47748,3.49911,572076.19663553,0
+VVR.US,D,20060117,000000,3.48635,3.49911,3.47748,3.49539,720719.63811544,0
+VVR.US,D,20060118,000000,3.48635,3.50379,3.45596,3.49539,1086938.5300638,0
+VVR.US,D,20060119,000000,3.48635,3.51229,3.48635,3.49911,762993.90604225,0
+VVR.US,D,20060120,000000,3.49539,3.49911,3.47318,3.48635,841332.85426891,0
+VVR.US,D,20060123,000000,3.51229,3.53875,3.49911,3.5171,2666460.8959821,0
+VVR.US,D,20060124,000000,3.52543,3.53445,3.5171,3.5213,1493146.772001,0
+VVR.US,D,20060125,000000,3.52543,3.55172,3.5213,3.53445,1722204.8661622,0
+VVR.US,D,20060126,000000,3.53875,3.54762,3.52543,3.5299,1492679.0538996,0
+VVR.US,D,20060127,000000,3.53875,3.54762,3.5213,3.52543,1062593.0909037,0
+VVR.US,D,20060130,000000,3.53445,3.53445,3.5171,3.5171,1364933.9582189,0
+VVR.US,D,20060131,000000,3.53445,3.53875,3.51229,3.52543,1351381.0868643,0
+VVR.US,D,20060201,000000,3.53445,3.53875,3.5213,3.53445,917390.17063331,0
+VVR.US,D,20060202,000000,3.53445,3.54762,3.52543,3.53445,707391.31526384,0
+VVR.US,D,20060203,000000,3.54286,3.56926,3.53875,3.53875,1035250.7507475,0
+VVR.US,D,20060206,000000,3.53875,3.55172,3.53875,3.54762,865230.29178146,0
+VVR.US,D,20060207,000000,3.55172,3.55581,3.53875,3.54762,984019.73594712,0
+VVR.US,D,20060208,000000,3.55581,3.58212,3.54762,3.56926,1233513.934599,0
+VVR.US,D,20060209,000000,3.58212,3.6128,3.56926,3.57791,1236281.9056579,0
+VVR.US,D,20060210,000000,3.58212,3.58212,3.55172,3.56469,1124619.9595851,0
+VVR.US,D,20060213,000000,3.56469,3.58212,3.54762,3.56056,1245011.9133113,0
+VVR.US,D,20060214,000000,3.58212,3.58212,3.53875,3.53875,1082803.5515328,0
+VVR.US,D,20060215,000000,3.54762,3.55172,3.45129,3.49539,2596610.9765275,0
+VVR.US,D,20060216,000000,3.48635,3.54286,3.47748,3.54286,1355296.9936851,0
+VVR.US,D,20060217,000000,3.52543,3.54762,3.5171,3.54286,1013419.1594626,0
+VVR.US,D,20060221,000000,3.55581,3.56056,3.54762,3.56056,1285213.7628593,0
+VVR.US,D,20060222,000000,3.55581,3.56926,3.54286,3.56469,1409275.1677322,0
+VVR.US,D,20060223,000000,3.56469,3.56469,3.54286,3.55172,1158165.3152173,0
+VVR.US,D,20060224,000000,3.54286,3.55172,3.53875,3.55172,651104.12539092,0
+VVR.US,D,20060227,000000,3.55581,3.56469,3.54286,3.55581,868912.88723076,0
+VVR.US,D,20060228,000000,3.56056,3.57344,3.54286,3.54762,1252827.2965746,0
+VVR.US,D,20060301,000000,3.54762,3.56469,3.54762,3.56056,1025373.9026909,0
+VVR.US,D,20060302,000000,3.56469,3.56469,3.55172,3.55581,863162.25483673,0
+VVR.US,D,20060303,000000,3.54762,3.56056,3.54762,3.54762,673163.55125449,0
+VVR.US,D,20060306,000000,3.55172,3.56056,3.54762,3.56056,715892.39298008,0
+VVR.US,D,20060307,000000,3.55172,3.56056,3.54286,3.55172,836747.68337338,0
+VVR.US,D,20060308,000000,3.55172,3.55172,3.53445,3.53445,1612846.4591228,0
+VVR.US,D,20060309,000000,3.53875,3.55172,3.52543,3.54286,1100966.7870296,0
+VVR.US,D,20060310,000000,3.54762,3.56469,3.54286,3.55581,1002398.7570785,0
+VVR.US,D,20060313,000000,3.55581,3.56056,3.53875,3.54286,1027430.9860502,0
+VVR.US,D,20060314,000000,3.54286,3.55172,3.53445,3.54762,984704.33504165,0
+VVR.US,D,20060315,000000,3.54762,3.55581,3.53445,3.54286,827785.45970709,0
+VVR.US,D,20060316,000000,3.54286,3.54762,3.5213,3.53445,922670.89420888,0
+VVR.US,D,20060317,000000,3.5299,3.54762,3.52543,3.53445,575970.19628522,0
+VVR.US,D,20060320,000000,3.54286,3.54762,3.53445,3.54762,750125.63378222,0
+VVR.US,D,20060321,000000,3.54762,3.55581,3.53875,3.54286,648815.92137736,0
+VVR.US,D,20060322,000000,3.54286,3.55172,3.53875,3.54286,733599.95931956,0
+VVR.US,D,20060323,000000,3.53875,3.55172,3.53875,3.54286,918763.75025656,0
+VVR.US,D,20060324,000000,3.54762,3.55581,3.53875,3.55172,754718.4721876,0
+VVR.US,D,20060327,000000,3.55581,3.56056,3.54762,3.55581,706019.92635769,0
+VVR.US,D,20060328,000000,3.55172,3.56056,3.54286,3.54762,615263.9935941,0
+VVR.US,D,20060329,000000,3.54762,3.55172,3.53875,3.53875,509351.5845569,0
+VVR.US,D,20060330,000000,3.55172,3.55581,3.53875,3.54762,819519.88407939,0
+VVR.US,D,20060331,000000,3.55581,3.56056,3.54286,3.54286,680058.83333457,0
+VVR.US,D,20060403,000000,3.54762,3.56056,3.54286,3.54762,644437.77324802,0
+VVR.US,D,20060404,000000,3.54762,3.55172,3.53875,3.54762,733121.28763265,0
+VVR.US,D,20060405,000000,3.54762,3.55581,3.54286,3.54762,596203.65944384,0
+VVR.US,D,20060406,000000,3.55172,3.56056,3.54762,3.56056,516022.31813401,0
+VVR.US,D,20060407,000000,3.56056,3.56056,3.54286,3.54762,1055237.7582322,0
+VVR.US,D,20060410,000000,3.54762,3.55581,3.54286,3.55172,716580.27815027,0
+VVR.US,D,20060411,000000,3.53875,3.54286,3.51229,3.52543,745996.13204401,0
+VVR.US,D,20060412,000000,3.5171,3.5299,3.50379,3.50825,823188.2398675,0
+VVR.US,D,20060413,000000,3.51229,3.51229,3.46479,3.48635,1112667.4070738,0
+VVR.US,D,20060417,000000,3.47318,3.48207,3.43394,3.45596,1007675.0992199,0
+VVR.US,D,20060418,000000,3.42144,3.46052,3.40373,3.4429,1678543.8743095,0
+VVR.US,D,20060419,000000,3.45129,3.46479,3.43394,3.45129,1512897.1820385,0
+VVR.US,D,20060420,000000,3.45596,3.45596,3.42536,3.4429,1382169.4250229,0
+VVR.US,D,20060421,000000,3.44737,3.45129,3.43851,3.4429,900154.70382944,0
+VVR.US,D,20060424,000000,3.43394,3.44737,3.41257,3.43394,1490608.8262377,0
+VVR.US,D,20060425,000000,3.41257,3.43011,3.39944,3.42536,2343211.8246405,0
+VVR.US,D,20060426,000000,3.42144,3.45596,3.41257,3.4429,1433179.1773959,0
+VVR.US,D,20060427,000000,3.4429,3.47318,3.43011,3.45596,1972403.3803624,0
+VVR.US,D,20060428,000000,3.46479,3.48207,3.45129,3.47318,1228471.9991875,0
+VVR.US,D,20060501,000000,3.47318,3.49073,3.46052,3.47318,739324.30310836,0
+VVR.US,D,20060502,000000,3.47318,3.50379,3.46479,3.49073,1701517.9245634,0
+VVR.US,D,20060503,000000,3.49539,3.51229,3.49073,3.51229,1703123.7201995,0
+VVR.US,D,20060504,000000,3.5171,3.53445,3.50825,3.52543,1664303.1177847,0
+VVR.US,D,20060505,000000,3.5213,3.5299,3.51229,3.52543,606538.36737487,0
+VVR.US,D,20060508,000000,3.5299,3.5299,3.50379,3.5171,836282.15598911,0
+VVR.US,D,20060509,000000,3.5171,3.52543,3.50379,3.5171,1003771.2413432,0
+VVR.US,D,20060510,000000,3.51229,3.5171,3.50379,3.51229,1015958.2005844,0
+VVR.US,D,20060511,000000,3.49539,3.49539,3.46052,3.46052,746907.47035864,0
+VVR.US,D,20060512,000000,3.46479,3.46908,3.43851,3.46908,1127367.1188318,0
+VVR.US,D,20060515,000000,3.47318,3.47318,3.45596,3.46052,785057.71334002,0
+VVR.US,D,20060516,000000,3.4429,3.51229,3.4429,3.49539,1870622.6637804,0
+VVR.US,D,20060517,000000,3.50379,3.50825,3.46479,3.49539,940812.22253462,0
+VVR.US,D,20060518,000000,3.48207,3.48635,3.45596,3.47748,1633289.1357646,0
+VVR.US,D,20060519,000000,3.46479,3.48207,3.46052,3.46479,704638.67922457,0
+VVR.US,D,20060522,000000,3.46479,3.47318,3.45129,3.46479,859719.54291016,0
+VVR.US,D,20060523,000000,3.48207,3.5299,3.47748,3.52543,2583520.3464816,0
+VVR.US,D,20060524,000000,3.5299,3.53875,3.50379,3.5213,1673483.3178027,0
+VVR.US,D,20060525,000000,3.52543,3.53445,3.50379,3.51229,953684.8762289,0
+VVR.US,D,20060526,000000,3.5213,3.54286,3.5171,3.54286,931635.30859228,0
+VVR.US,D,20060530,000000,3.53875,3.54286,3.52543,3.5299,756563.05598789,0
+VVR.US,D,20060531,000000,3.53445,3.54762,3.5299,3.53875,932093.16846671,0
+VVR.US,D,20060601,000000,3.53875,3.56056,3.53445,3.55172,801366.50680956,0
+VVR.US,D,20060602,000000,3.55581,3.56056,3.5299,3.53875,775397.74627658,0
+VVR.US,D,20060605,000000,3.5299,3.55581,3.52543,3.55172,1088546.5164171,0
+VVR.US,D,20060606,000000,3.55172,3.57791,3.54286,3.57344,1123697.6676851,0
+VVR.US,D,20060607,000000,3.58212,3.59517,3.56056,3.59517,2093007.8336476,0
+VVR.US,D,20060608,000000,3.6431,3.6473,3.58212,3.59927,2410989.325716,0
+VVR.US,D,20060609,000000,3.621,3.621,3.58668,3.59098,1549423.0082885,0
+VVR.US,D,20060612,000000,3.6473,3.6473,3.59517,3.6128,4082865.7525241,0
+VVR.US,D,20060613,000000,3.60833,3.6128,3.58212,3.59517,2295419.1403325,0
+VVR.US,D,20060614,000000,3.58668,3.60365,3.57791,3.58212,1885086.8734496,0
+VVR.US,D,20060615,000000,3.56926,3.57791,3.56056,3.57344,1381473.8723429,0
+VVR.US,D,20060616,000000,3.58668,3.59517,3.57344,3.59098,1200435.2017097,0
+VVR.US,D,20060619,000000,3.59517,3.59517,3.56926,3.58212,1247544.3822819,0
+VVR.US,D,20060620,000000,3.57791,3.59927,3.57791,3.59927,1367472.9993409,0
+VVR.US,D,20060621,000000,3.59927,3.621,3.59517,3.6128,1123473.1191821,0
+VVR.US,D,20060622,000000,3.60365,3.6128,3.59098,3.59927,1269357.3524713,0
+VVR.US,D,20060623,000000,3.59517,3.621,3.59098,3.59927,1526672.411179,0
+VVR.US,D,20060626,000000,3.61689,3.63853,3.59927,3.60833,1663148.6098716,0
+VVR.US,D,20060627,000000,3.61689,3.621,3.59517,3.60833,1755510.3382715,0
+VVR.US,D,20060628,000000,3.6128,3.61689,3.59927,3.6128,1333694.3323375,0
+VVR.US,D,20060629,000000,3.61689,3.61689,3.59098,3.60365,1198602.6668535,0
+VVR.US,D,20060630,000000,3.61689,3.621,3.60833,3.61689,1103936.3040621,0
+VVR.US,D,20060703,000000,3.61689,3.63853,3.6128,3.63425,816980.84295757,0
+VVR.US,D,20060705,000000,3.63853,3.63853,3.6128,3.61689,1616039.4292995,0
+VVR.US,D,20060706,000000,3.62612,3.63005,3.6128,3.62612,1224789.4037381,0
+VVR.US,D,20060707,000000,3.63005,3.63425,3.6128,3.61689,1296245.1188289,0
+VVR.US,D,20060710,000000,3.621,3.62612,3.60833,3.6128,1389973.8547005,0
+VVR.US,D,20060711,000000,3.621,3.63005,3.6128,3.62612,1101870.4578344,0
+VVR.US,D,20060712,000000,3.6128,3.621,3.60365,3.61689,905667.64341786,0
+VVR.US,D,20060713,000000,3.621,3.62612,3.60833,3.6128,836282.15598911,0
+VVR.US,D,20060714,000000,3.60365,3.61689,3.60365,3.6128,688562.10176792,0
+VVR.US,D,20060717,000000,3.62612,3.63425,3.61689,3.621,1101410.407243,0
+VVR.US,D,20060718,000000,3.62612,3.63425,3.621,3.63425,1220655.5205657,0
+VVR.US,D,20060719,000000,3.63425,3.63853,3.61689,3.62612,1817540.4930286,0
+VVR.US,D,20060720,000000,3.63005,3.63005,3.61689,3.621,1041453.7662232,0
+VVR.US,D,20060721,000000,3.62612,3.63005,3.61689,3.61689,1259257.0512703,0
+VVR.US,D,20060724,000000,3.68208,3.68208,3.60365,3.6128,2421782.98888,0
+VVR.US,D,20060725,000000,3.61689,3.62612,3.60833,3.61689,1665451.0535464,0
+VVR.US,D,20060726,000000,3.63005,3.63425,3.61689,3.63005,1080047.6294179,0
+VVR.US,D,20060727,000000,3.63853,3.6431,3.63005,3.63425,791707.63510466,0
+VVR.US,D,20060728,000000,3.63425,3.6473,3.62612,3.63425,1232834.8122972,0
+VVR.US,D,20060731,000000,3.6473,3.6473,3.63425,3.63853,898094.33439456,0
+VVR.US,D,20060801,000000,3.6431,3.6473,3.62612,3.63853,1237187.7671797,0
+VVR.US,D,20060802,000000,3.6431,3.6431,3.61689,3.62612,941505.58449757,0
+VVR.US,D,20060803,000000,3.621,3.63005,3.61689,3.63005,916700.09474603,0
+VVR.US,D,20060804,000000,3.63005,3.63425,3.62612,3.63005,920605.04798124,0
+VVR.US,D,20060807,000000,3.6473,3.65187,3.63425,3.63425,1172401.6903077,0
+VVR.US,D,20060808,000000,3.63853,3.65187,3.63425,3.6431,1126914.73575,0
+VVR.US,D,20060809,000000,3.6473,3.6473,3.63425,3.6431,1164142.6868313,0
+VVR.US,D,20060810,000000,3.6431,3.65187,3.63005,3.65187,1162073.5545281,0
+VVR.US,D,20060811,000000,3.63853,3.63853,3.61689,3.621,836063.08427886,0
+VVR.US,D,20060814,000000,3.621,3.62612,3.60833,3.60833,930251.87074205,0
+VVR.US,D,20060815,000000,3.621,3.62612,3.6128,3.61689,908656.87690422,0
+VVR.US,D,20060816,000000,3.6128,3.621,3.56469,3.58212,2022704.4357528,0
+VVR.US,D,20060817,000000,3.58212,3.58212,3.50825,3.5299,2339077.941468,0
+VVR.US,D,20060818,000000,3.51229,3.5299,3.49539,3.50825,1918861.1590188,0
+VVR.US,D,20060821,000000,3.49911,3.50825,3.49073,3.50379,2281862.9829022,0
+VVR.US,D,20060822,000000,3.5213,3.56926,3.50825,3.56056,1985715.2728358,0
+VVR.US,D,20060823,000000,3.56056,3.58668,3.56056,3.58212,997107.07991742,0
+VVR.US,D,20060824,000000,3.58668,3.60365,3.58212,3.58668,1286595.0099923,0
+VVR.US,D,20060825,000000,3.59517,3.59927,3.57791,3.57791,898094.33439456,0
+VVR.US,D,20060828,000000,3.58212,3.59098,3.54762,3.55172,1857512.3172806,0
+VVR.US,D,20060829,000000,3.55172,3.57344,3.55172,3.56926,1310718.0913665,0
+VVR.US,D,20060830,000000,3.57791,3.59098,3.56926,3.58668,1131057.3817909,0
+VVR.US,D,20060831,000000,3.60365,3.60365,3.58668,3.59098,1317837.9219496,0
+VVR.US,D,20060901,000000,3.59517,3.6128,3.58668,3.6128,1181821.7738484,0
+VVR.US,D,20060905,000000,3.621,3.621,3.60365,3.6128,1175390.9237942,0
+VVR.US,D,20060906,000000,3.6128,3.621,3.60833,3.61689,963329.50827262,0
+VVR.US,D,20060907,000000,3.61689,3.62612,3.6128,3.61689,1100731.2849411,0
+VVR.US,D,20060908,000000,3.61689,3.63005,3.6128,3.62612,988831.64606276,0
+VVR.US,D,20060911,000000,3.62612,3.63853,3.61689,3.63853,1237187.7671797,0
+VVR.US,D,20060912,000000,3.63853,3.6473,3.63005,3.6431,1048106.9740635,0
+VVR.US,D,20060913,000000,3.63425,3.63425,3.6128,3.62612,907510.03650106,0
+VVR.US,D,20060914,000000,3.62612,3.62612,3.6128,3.621,961734.666222,0
+VVR.US,D,20060915,000000,3.621,3.62612,3.6128,3.621,834681.83714573,0
+VVR.US,D,20060918,000000,3.63005,3.63425,3.621,3.63425,987005.68335782,0
+VVR.US,D,20060919,000000,3.63425,3.6431,3.621,3.62612,1101177.0958714,0
+VVR.US,D,20060920,000000,3.61689,3.6431,3.61689,3.63425,1224570.332028,0
+VVR.US,D,20060921,000000,3.63005,3.63005,3.60833,3.62612,1543905.6872658,0
+VVR.US,D,20060922,000000,3.63005,3.63853,3.621,3.63853,1019167.6011396,0
+VVR.US,D,20060925,000000,3.63425,3.65187,3.63005,3.65187,1159549.848426,0
+VVR.US,D,20060926,000000,3.66062,3.66062,3.6431,3.66062,1439151.0722173,0
+VVR.US,D,20060927,000000,3.66463,3.66463,3.65634,3.66463,1012727.9882168,0
+VVR.US,D,20060928,000000,3.66967,3.66967,3.65187,3.65634,1351612.2075187,0
+VVR.US,D,20060929,000000,3.66062,3.70837,3.65187,3.68674,2207420.2250424,0
+VVR.US,D,20061002,000000,3.69515,3.6998,3.66463,3.68208,1089234.4015872,0
+VVR.US,D,20061003,000000,3.68208,3.68208,3.66967,3.67789,816521.88772462,0
+VVR.US,D,20061004,000000,3.68208,3.68674,3.66967,3.67789,1010661.0466306,0
+VVR.US,D,20061005,000000,3.67789,3.68208,3.66967,3.68208,909334.90384742,0
+VVR.US,D,20061006,000000,3.68208,3.69093,3.67331,3.68208,1104398.5453707,0
+VVR.US,D,20061009,000000,3.67789,3.67789,3.58668,3.62612,2363891.0987296,0
+VVR.US,D,20061010,000000,3.61689,3.63425,3.59927,3.6128,1956316.9446788,0
+VVR.US,D,20061011,000000,3.59927,3.59927,3.57791,3.59098,1728165.8073982,0
+VVR.US,D,20061012,000000,3.59517,3.59927,3.58212,3.59517,1237653.2945642,0
+VVR.US,D,20061013,000000,3.59517,3.60365,3.57791,3.60365,1432482.5293572,0
+VVR.US,D,20061016,000000,3.6128,3.61689,3.60365,3.60833,982639.58417255,0
+VVR.US,D,20061017,000000,3.60365,3.62612,3.59927,3.621,1075224.7657169,0
+VVR.US,D,20061018,000000,3.621,3.6431,3.61689,3.6431,999646.12103922,0
+VVR.US,D,20061019,000000,3.6431,3.65634,3.63425,3.65634,1077748.4718189,0
+VVR.US,D,20061020,000000,3.6473,3.66062,3.6431,3.65634,1021001.2313543,0
+VVR.US,D,20061023,000000,3.65634,3.65634,3.6473,3.65187,909334.90384742,0
+VVR.US,D,20061024,000000,3.65187,3.65634,3.63853,3.65187,1369066.7460328,0
+VVR.US,D,20061025,000000,3.65187,3.66062,3.6473,3.65634,1262246.2847568,0
+VVR.US,D,20061026,000000,3.66062,3.66967,3.6473,3.66967,1727714.5196749,0
+VVR.US,D,20061027,000000,3.66967,3.67789,3.66062,3.67789,1203881.1997121,0
+VVR.US,D,20061030,000000,3.69093,3.69515,3.68208,3.68674,1663604.2790291,0
+VVR.US,D,20061031,000000,3.68674,3.69093,3.68208,3.69093,1474300.0327682,0
+VVR.US,D,20061101,000000,3.69093,3.70382,3.68208,3.6998,1429728.7979595,0
+VVR.US,D,20061102,000000,3.6998,3.70837,3.69093,3.6998,1110601.5608464,0
+VVR.US,D,20061103,000000,3.69515,3.6998,3.67331,3.68674,1513353.9465545,0
+VVR.US,D,20061106,000000,3.69093,3.6998,3.66967,3.6998,2116908.5572358,0
+VVR.US,D,20061107,000000,3.69515,3.72582,3.69515,3.72582,1166675.1558019,0
+VVR.US,D,20061108,000000,3.72582,3.73019,3.71276,3.72582,1154032.5274033,0
+VVR.US,D,20061109,000000,3.72582,3.73439,3.71722,3.72098,1217650.9520597,0
+VVR.US,D,20061110,000000,3.72098,3.73019,3.71722,3.73019,952542.41725994,0
+VVR.US,D,20061113,000000,3.70837,3.73019,3.6998,3.72098,1294181.4633182,0
+VVR.US,D,20061114,000000,3.72098,3.73019,3.71276,3.73019,1085330.5437105,0
+VVR.US,D,20061115,000000,3.72582,3.73019,3.71276,3.72582,1384236.3666091,0
+VVR.US,D,20061116,000000,3.72098,3.73019,3.71722,3.73019,1002398.7570785,0
+VVR.US,D,20061117,000000,3.73019,3.73019,3.71276,3.72582,1035473.1085334,0
+VVR.US,D,20061120,000000,3.72098,3.73439,3.72098,3.73019,1158851.0096703,0
+VVR.US,D,20061121,000000,3.72582,3.73019,3.72098,3.72582,947030.57303006,0
+VVR.US,D,20061122,000000,3.72098,3.73019,3.71722,3.73019,916241.13951305,0
+VVR.US,D,20061124,000000,3.72582,3.73439,3.72098,3.72582,504755.46007587,0
+VVR.US,D,20061127,000000,3.72582,3.73439,3.72582,3.73019,1064195.6004642,0
+VVR.US,D,20061128,000000,3.72098,3.73439,3.69515,3.70837,1543905.6872658,0
+VVR.US,D,20061129,000000,3.71276,3.72582,3.70382,3.72582,945182.70315411,0
+VVR.US,D,20061130,000000,3.72582,3.75584,3.72098,3.74773,1186881.2349967,0
+VVR.US,D,20061201,000000,3.74343,3.75584,3.73439,3.75193,1048567.024655,0
+VVR.US,D,20061204,000000,3.75584,3.78259,3.75193,3.76077,1112667.4070738,0
+VVR.US,D,20061205,000000,3.76524,3.77786,3.76077,3.77375,1039842.4937944,0
+VVR.US,D,20061206,000000,3.77375,3.79557,3.77375,3.77786,1264767.8001416,0
+VVR.US,D,20061207,000000,3.78651,3.78651,3.76937,3.78259,1081653.4250539,0
+VVR.US,D,20061208,000000,3.78259,3.79557,3.76937,3.7909,1196070.1978832,0
+VVR.US,D,20061211,000000,3.78651,3.8129,3.78651,3.80423,1235816.3782736,0
+VVR.US,D,20061212,000000,3.80423,3.82587,3.80423,3.82158,972988.37997752,0
+VVR.US,D,20061213,000000,3.82587,3.82587,3.78651,3.7909,1396190.0144789,0
+VVR.US,D,20061214,000000,3.78651,3.78651,3.76524,3.77786,1347013.8923206,0
+VVR.US,D,20061215,000000,3.76937,3.79976,3.76524,3.79557,1090615.6487203,0
+VVR.US,D,20061218,000000,3.78651,3.82587,3.77375,3.82587,1197454.7310919,0
+VVR.US,D,20061219,000000,3.80843,3.8129,3.7909,3.79976,968612.4225653,0
+VVR.US,D,20061220,000000,3.78651,3.83035,3.78651,3.82587,846402.17364408,0
+VVR.US,D,20061221,000000,3.81711,3.82158,3.7909,3.79557,1174708.5154166,0
+VVR.US,D,20061222,000000,3.78651,3.8129,3.78651,3.80843,812848.05514373,0
+VVR.US,D,20061226,000000,3.8129,3.82158,3.7909,3.8129,812398.95813771,0
+VVR.US,D,20061227,000000,3.80843,3.83919,3.80423,3.82587,681433.50831639,0
+VVR.US,D,20061228,000000,3.83035,3.83035,3.80423,3.81711,832836.15798688,0
+VVR.US,D,20061229,000000,3.82158,3.83455,3.79976,3.83035,1363560.3785958,0
+VVR.US,D,20070103,000000,3.82158,3.83455,3.80423,3.81711,1431799.0256213,0
+VVR.US,D,20070104,000000,3.80843,3.82587,3.80843,3.82158,1258338.0454458,0
+VVR.US,D,20070105,000000,3.8129,3.8477,3.8129,3.82587,1160237.7335962,0
+VVR.US,D,20070108,000000,3.83035,3.85198,3.82587,3.8477,1205026.9447565,0
+VVR.US,D,20070109,000000,3.84348,3.85198,3.79976,3.80843,2486335.7543807,0
+VVR.US,D,20070110,000000,3.80423,3.8129,3.72582,3.73019,3649095.0033618,0
+VVR.US,D,20070111,000000,3.73019,3.76524,3.70382,3.73439,1871550.4324733,0
+VVR.US,D,20070112,000000,3.74343,3.77375,3.73439,3.76937,1245469.7731859,0
+VVR.US,D,20070116,000000,3.76937,3.76937,3.71276,3.73886,1530589.4133582,0
+VVR.US,D,20070117,000000,3.72098,3.74773,3.71722,3.73439,1208489.3731371,0
+VVR.US,D,20070118,000000,3.74343,3.74343,3.72582,3.73019,955533.84146339,0
+VVR.US,D,20070119,000000,3.73019,3.74773,3.72582,3.73439,1360576.6219023,0
+VVR.US,D,20070122,000000,3.74773,3.78259,3.73886,3.74343,3251397.6973676,0
+VVR.US,D,20070123,000000,3.74343,3.78259,3.73886,3.77786,2327820.941637,0
+VVR.US,D,20070124,000000,3.78259,3.82158,3.77786,3.82158,1639727.6533289,0
+VVR.US,D,20070125,000000,3.8129,3.83035,3.80423,3.82158,1650971.5088575,0
+VVR.US,D,20070126,000000,3.82587,3.85654,3.8129,3.85198,1989153.6033282,0
+VVR.US,D,20070129,000000,3.86896,3.86896,3.85198,3.86503,1205950.3320153,0
+VVR.US,D,20070130,000000,3.86066,3.87792,3.85198,3.86896,1645455.2831935,0
+VVR.US,D,20070131,000000,3.86896,3.87408,3.86066,3.86503,1521862.6917806,0
+VVR.US,D,20070201,000000,3.86503,3.89572,3.85654,3.86896,1782388.2464019,0
+VVR.US,D,20070202,000000,3.87408,3.89572,3.86896,3.89572,1107157.7535612,0
+VVR.US,D,20070205,000000,3.89981,3.91709,3.8865,3.91709,1737363.5331528,0
+VVR.US,D,20070206,000000,3.90867,3.92146,3.90403,3.90867,1489455.4136833,0
+VVR.US,D,20070207,000000,3.90867,3.92146,3.88274,3.89572,1554944.7107453,0
+VVR.US,D,20070208,000000,3.8865,3.91305,3.88274,3.91305,727840.56405709,0
+VVR.US,D,20070209,000000,3.91305,3.91709,3.89981,3.90867,952542.41725994,0
+VVR.US,D,20070212,000000,3.91305,3.95166,3.90867,3.92638,1561269.3110202,0
+VVR.US,D,20070213,000000,3.90867,3.92146,3.89572,3.90867,1281635.2264725,0
+VVR.US,D,20070214,000000,3.91305,3.91305,3.79976,3.83455,2750350.0259879,0
+VVR.US,D,20070215,000000,3.83455,3.86503,3.82587,3.86066,1177239.8890287,0
+VVR.US,D,20070216,000000,3.8477,3.87792,3.83919,3.87792,1140695.4416833,0
+VVR.US,D,20070220,000000,3.87408,3.8865,3.86066,3.88274,1246152.1815633,0
+VVR.US,D,20070221,000000,3.86503,3.88274,3.85198,3.87408,1528969.378061,0
+VVR.US,D,20070222,000000,3.88274,3.88274,3.86503,3.87408,1307729.9532387,0
+VVR.US,D,20070223,000000,3.86503,3.8865,3.86066,3.8865,1391829.3920865,0
+VVR.US,D,20070226,000000,3.88274,3.89142,3.85198,3.86896,1052936.4099159,0
+VVR.US,D,20070227,000000,3.86896,3.87408,3.74773,3.78651,1557003.9848217,0
+VVR.US,D,20070228,000000,3.77786,3.86896,3.77786,3.86066,1360785.8353854,0
+VVR.US,D,20070301,000000,3.85198,3.86066,3.83035,3.84348,1073168.7777159,0
+VVR.US,D,20070302,000000,3.83455,3.8477,3.83035,3.8477,757951.97063087,0
+VVR.US,D,20070305,000000,3.82158,3.83455,3.80423,3.8129,1274416.8136196,0
+VVR.US,D,20070306,000000,3.82587,3.85198,3.81711,3.8477,1181612.5603652,0
+VVR.US,D,20070307,000000,3.83919,3.88274,3.83035,3.85654,1294639.3231926,0
+VVR.US,D,20070308,000000,3.85654,3.89572,3.85654,3.88274,846402.17364408,0
+VVR.US,D,20070309,000000,3.89142,3.90867,3.88274,3.88274,996192.45552714,0
+VVR.US,D,20070312,000000,3.90403,3.91709,3.89142,3.90867,1091075.6993117,0
+VVR.US,D,20070313,000000,3.89142,3.89981,3.83455,3.84348,1197910.4002491,0
+VVR.US,D,20070314,000000,3.8129,3.83455,3.7909,3.7909,1803305.2132966,0
+VVR.US,D,20070315,000000,3.8129,3.83035,3.78651,3.78651,1210780.8632264,0
+VVR.US,D,20070316,000000,3.79557,3.82158,3.76524,3.76937,1318530.188554,0
+VVR.US,D,20070319,000000,3.77786,3.80423,3.76937,3.78651,1372286.004815,0
+VVR.US,D,20070320,000000,3.79557,3.81711,3.78259,3.79976,1295089.5155572,0
+VVR.US,D,20070321,000000,3.80843,3.81711,3.76524,3.76937,1378490.1156493,0
+VVR.US,D,20070322,000000,3.77375,3.79976,3.76937,3.79557,1496822.7952991,0
+VVR.US,D,20070323,000000,3.7909,3.83035,3.7909,3.83035,1094292.7673769,0
+VVR.US,D,20070326,000000,3.84348,3.8477,3.8129,3.81711,1164830.5720014,0
+VVR.US,D,20070327,000000,3.83035,3.85198,3.82158,3.8477,1046046.6046286,0
+VVR.US,D,20070328,000000,3.8477,3.86066,3.84348,3.86066,915327.61048131,0
+VVR.US,D,20070329,000000,3.86503,3.88274,3.85654,3.88274,916472.26016737,0
+VVR.US,D,20070330,000000,3.88274,3.89572,3.86896,3.8865,927958.18993574,0
+VVR.US,D,20070402,000000,3.89142,3.89981,3.88274,3.88274,756787.60449091,0
+VVR.US,D,20070403,000000,3.88274,3.89142,3.86896,3.87792,1133577.8018172,0
+VVR.US,D,20070404,000000,3.87408,3.89142,3.86503,3.88274,950709.88240371,0
+VVR.US,D,20070405,000000,3.87792,3.89981,3.87408,3.89142,931635.30859228,0
+VVR.US,D,20070409,000000,3.89572,3.90867,3.89142,3.89981,935543.54790312,0
+VVR.US,D,20070410,000000,3.89572,3.90403,3.89572,3.89981,1242259.2772721,0
+VVR.US,D,20070411,000000,3.87408,3.8865,3.86066,3.86896,958513.21672278,0
+VVR.US,D,20070412,000000,3.86066,3.87408,3.83035,3.86503,1717133.3560699,0
+VVR.US,D,20070413,000000,3.85198,3.87408,3.8477,3.85198,926117.98756965,0
+VVR.US,D,20070416,000000,3.8477,3.86503,3.83919,3.85654,1153110.2355031,0
+VVR.US,D,20070417,000000,3.82587,3.85654,3.82587,3.85654,1281531.16741,0
+VVR.US,D,20070418,000000,3.83919,3.8477,3.83455,3.83919,945643.84910419,0
+VVR.US,D,20070419,000000,3.83455,3.8477,3.83035,3.83455,1014800.4065957,0
+VVR.US,D,20070420,000000,3.83035,3.83919,3.82158,3.83035,1142542.2162007,0
+VVR.US,D,20070423,000000,3.82587,3.83035,3.80843,3.81711,1448103.4376568,0
+VVR.US,D,20070424,000000,3.82587,3.83919,3.82158,3.83919,907276.72512965,0
+VVR.US,D,20070425,000000,3.83919,3.87408,3.83455,3.86066,1231689.0672525,0
+VVR.US,D,20070426,000000,3.85654,3.87408,3.85654,3.87408,893953.87907084,0
+VVR.US,D,20070427,000000,3.87408,3.87792,3.86503,3.87792,841802.76308739,0
+VVR.US,D,20070430,000000,3.8865,3.90403,3.86896,3.87792,1343349.9179668,0
+VVR.US,D,20070501,000000,3.86896,3.89142,3.86066,3.8865,1300063.5387384,0
+VVR.US,D,20070502,000000,3.88274,3.8865,3.86503,3.87792,1223179.2266678,0
+VVR.US,D,20070503,000000,3.87408,3.89142,3.86896,3.8865,748754.24487605,0
+VVR.US,D,20070504,000000,3.87408,3.89572,3.86896,3.89572,791250.87058879,0
+VVR.US,D,20070507,000000,3.89142,3.89981,3.85654,3.86066,1732020.3741399,0
+VVR.US,D,20070508,000000,3.86503,3.89572,3.85198,3.87792,1278782.9128048,0
+VVR.US,D,20070509,000000,3.87408,3.89981,3.87408,3.89981,1077057.3005731,0
+VVR.US,D,20070510,000000,3.89142,3.89981,3.88274,3.89142,1008139.5312456,0
+VVR.US,D,20070511,000000,3.86503,3.87408,3.86066,3.87408,878330.78005438,0
+VVR.US,D,20070514,000000,3.86503,3.87408,3.85654,3.87408,1020544.4668385,0
+VVR.US,D,20070515,000000,3.86503,3.87792,3.86066,3.87408,930939.75591224,0
+VVR.US,D,20070516,000000,3.86896,3.88274,3.86503,3.87408,782059.71698527,0
+VVR.US,D,20070517,000000,3.87408,3.89572,3.86896,3.89572,1074540.1666222,0
+VVR.US,D,20070518,000000,3.89142,3.90403,3.89142,3.90403,727840.56405709,0
+VVR.US,D,20070521,000000,3.90403,3.90403,3.87792,3.88274,1068329.4836365,0
+VVR.US,D,20070522,000000,3.8865,3.89981,3.8865,3.89981,697976.70851588,0
+VVR.US,D,20070523,000000,3.90403,3.91709,3.89981,3.91709,1244558.4348713,0
+VVR.US,D,20070524,000000,3.90867,3.91709,3.89572,3.89981,950472.18959808,0
+VVR.US,D,20070525,000000,3.90867,3.92146,3.89981,3.90403,1000785.2939325,0
+VVR.US,D,20070529,000000,3.90403,3.92638,3.90403,3.90867,1050871.6590469,0
+VVR.US,D,20070530,000000,3.90867,3.9305,3.89142,3.89981,1257183.5375328,0
+VVR.US,D,20070531,000000,3.90403,3.9305,3.89981,3.92146,1001714.157984,0
+VVR.US,D,20070601,000000,3.92146,3.94354,3.92146,3.92638,1005609.2529922,0
+VVR.US,D,20070604,000000,3.92638,3.94354,3.92638,3.92638,962175.0003596,0
+VVR.US,D,20070605,000000,3.92638,3.94354,3.92638,3.94354,960581.25366753,0
+VVR.US,D,20070606,000000,3.95651,3.95651,3.92146,3.92146,1286361.6986209,0
+VVR.US,D,20070607,000000,3.92638,3.93442,3.91305,3.91305,1193546.4917812,0
+VVR.US,D,20070608,000000,3.90867,3.92638,3.90403,3.92638,997799.34652183,0
+VVR.US,D,20070611,000000,3.9305,3.95651,3.92146,3.95166,1110155.749916,0
+VVR.US,D,20070612,000000,3.94793,3.95651,3.93442,3.95166,962679.96065174,0
+VVR.US,D,20070613,000000,3.93442,3.95651,3.90867,3.91305,1723568.5875585,0
+VVR.US,D,20070614,000000,3.91305,3.92638,3.90403,3.92638,907047.79519243,0
+VVR.US,D,20070615,000000,3.9305,3.94354,3.90403,3.91305,1292565.8094551,0
+VVR.US,D,20070618,000000,3.91709,3.93908,3.90867,3.93908,1264067.8660273,0
+VVR.US,D,20070619,000000,3.9305,3.95651,3.9305,3.95166,788957.18978248,0
+VVR.US,D,20070620,000000,3.94793,3.95166,3.90867,3.91709,1182514.0404527,0
+VVR.US,D,20070621,000000,3.90867,3.93908,3.89572,3.90867,1218132.9098223,0
+VVR.US,D,20070622,000000,3.91305,3.94793,3.90867,3.94354,1172401.6903077,0
+VVR.US,D,20070625,000000,3.93442,3.95166,3.88274,3.89142,1468561.4493183,0
+VVR.US,D,20070626,000000,3.91305,3.91305,3.72582,3.77375,3015448.7025607,0
+VVR.US,D,20070627,000000,3.75193,3.78651,3.73439,3.73886,1565969.4945636,0
+VVR.US,D,20070628,000000,3.72098,3.79557,3.72098,3.78651,1743108.6887541,0
+VVR.US,D,20070629,000000,3.80843,3.82587,3.78651,3.8129,963329.50827262,0
+VVR.US,D,20070702,000000,3.80843,3.84348,3.80843,3.82587,982639.58417255,0
+VVR.US,D,20070703,000000,3.82587,3.85198,3.82158,3.85198,564721.95932245,0
+VVR.US,D,20070705,000000,3.85198,3.89572,3.85198,3.89572,1088320.8725555,0
+VVR.US,D,20070706,000000,3.89142,3.91709,3.89142,3.89572,912096.30275513,0
+VVR.US,D,20070709,000000,3.89572,3.90867,3.86896,3.86896,829622.37599752,0
+VVR.US,D,20070710,000000,3.87408,3.87792,3.81711,3.81711,1273724.5470151,0
+VVR.US,D,20070711,000000,3.77786,3.80423,3.77375,3.77786,1066047.8517744,0
+VVR.US,D,20070712,000000,3.77786,3.80843,3.77375,3.77786,1068329.4836365,0
+VVR.US,D,20070713,000000,3.77786,3.7909,3.76937,3.78259,874874.9238252,0
+VVR.US,D,20070716,000000,3.77375,3.78259,3.74343,3.76077,1270737.5042461,0
+VVR.US,D,20070717,000000,3.75193,3.77375,3.73439,3.74773,1301532.4145558,0
+VVR.US,D,20070718,000000,3.73019,3.73439,3.48635,3.59098,3499539.1282087,0
+VVR.US,D,20070719,000000,3.55581,3.59517,3.5299,3.57791,3142964.868304,0
+VVR.US,D,20070720,000000,3.56056,3.58212,3.55172,3.57791,1343793.5381799,0
+VVR.US,D,20070723,000000,3.56469,3.63425,3.56056,3.63005,1413876.7690058,0
+VVR.US,D,20070724,000000,3.6128,3.6128,3.5299,3.53875,1990768.1618327,0
+VVR.US,D,20070725,000000,3.52543,3.54762,3.26414,3.41257,3807170.5773265,0
+VVR.US,D,20070726,000000,3.32969,3.43394,3.04686,3.43394,7033295.0668412,0
+VVR.US,D,20070727,000000,3.39514,3.45129,3.33424,3.44737,2047518.6883728,0
+VVR.US,D,20070730,000000,3.42144,3.45129,3.35196,3.42536,2438546.3561483,0
+VVR.US,D,20070731,000000,3.44737,3.50825,3.4429,3.47318,2024084.5875274,0
+VVR.US,D,20070801,000000,3.46052,3.46052,3.38191,3.43394,2009150.4690396,0
+VVR.US,D,20070802,000000,3.38191,3.45596,3.38191,3.45596,1147359.6031091,0
+VVR.US,D,20070803,000000,3.43851,3.45129,3.38602,3.39514,1231913.6157556,0
+VVR.US,D,20070806,000000,3.39944,3.39944,3.19026,3.24276,3176052.3640615,0
+VVR.US,D,20070807,000000,3.1598,3.31234,3.15613,3.29948,2158949.5137911,0
+VVR.US,D,20070808,000000,3.34693,3.43394,3.31663,3.40373,1510824.7636597,0
+VVR.US,D,20070809,000000,3.34693,3.45596,3.30377,3.35543,1747010.3559138,0
+VVR.US,D,20070810,000000,3.29471,3.3381,3.22013,3.29043,1874985.47689,0
+VVR.US,D,20070813,000000,3.24276,3.26414,3.1733,3.24276,2694954.4579756,0
+VVR.US,D,20070814,000000,3.19897,3.23355,3.09051,3.11232,2196624.3711612,0
+VVR.US,D,20070815,000000,3.05115,3.07305,2.93348,3.07305,5511212.2079919,0
+VVR.US,D,20070816,000000,2.95556,3.10784,2.9249,3.09906,5743020.7474753,0
+VVR.US,D,20070817,000000,3.0947,3.30823,3.0947,3.26869,3020740.3797218,0
+VVR.US,D,20070820,000000,3.52543,3.56469,3.43851,3.49911,8518849.9087236,0
+VVR.US,D,20070821,000000,3.53445,3.54762,3.48635,3.52543,3566393.2420254,0
+VVR.US,D,20070822,000000,3.53875,3.54286,3.46052,3.47748,2512525.7773408,0
+VVR.US,D,20070823,000000,3.49539,3.51229,3.41659,3.46479,1954010.1195699,0
+VVR.US,D,20070824,000000,3.48207,3.5171,3.4429,3.48207,1336676.9936724,0
+VVR.US,D,20070827,000000,3.53875,3.53875,3.49073,3.51229,1727936.877461,0
+VVR.US,D,20070828,000000,3.5299,3.54286,3.48207,3.50379,1837528.5958717,0
+VVR.US,D,20070829,000000,3.49911,3.52543,3.44737,3.46052,2348729.1456631,0
+VVR.US,D,20070830,000000,3.45596,3.49539,3.43394,3.43851,1482564.5130375,0
+VVR.US,D,20070831,000000,3.52543,3.52543,3.4429,3.46479,1766997.3633982,0
+VVR.US,D,20070904,000000,3.50379,3.5299,3.49073,3.5213,1344949.1414516,0
+VVR.US,D,20070905,000000,3.5213,3.52543,3.50379,3.51229,1036853.260308,0
+VVR.US,D,20070906,000000,3.51229,3.53445,3.50825,3.52543,1171027.0153259,0
+VVR.US,D,20070907,000000,3.52543,3.54762,3.50825,3.5299,1221004.9399435,0
+VVR.US,D,20070910,000000,3.53875,3.53875,3.49539,3.50825,1189178.2018786,0
+VVR.US,D,20070911,000000,3.49539,3.5171,3.49073,3.49911,1039842.4937944,0
+VVR.US,D,20070912,000000,3.48635,3.49911,3.46052,3.46052,971372.72611443,0
+VVR.US,D,20070913,000000,3.46908,3.50379,3.46479,3.48635,814229.30227686,0
+VVR.US,D,20070914,000000,3.48635,3.50379,3.46479,3.46908,796464.77729272,0
+VVR.US,D,20070917,000000,3.46908,3.47748,3.41659,3.43011,1378956.738392,0
+VVR.US,D,20070918,000000,3.41659,3.47748,3.41659,3.47748,1487158.4468014,0
+VVR.US,D,20070919,000000,3.47318,3.48207,3.44737,3.47748,1460964.0424069,0
+VVR.US,D,20070920,000000,3.47318,3.47318,3.43851,3.4429,1152530.7908295,0
+VVR.US,D,20070921,000000,3.4429,3.47318,3.4429,3.45129,1055921.2619681,0
+VVR.US,D,20070924,000000,3.45129,3.46908,3.44737,3.45596,882236.82864814,0
+VVR.US,D,20070925,000000,3.46052,3.46052,3.43011,3.45129,1152660.0431387,0
+VVR.US,D,20070926,000000,3.43011,3.4429,3.39944,3.40811,1642480.2893682,0
+VVR.US,D,20070927,000000,3.39514,3.46908,3.39514,3.43394,1175164.184574,0
+VVR.US,D,20070928,000000,3.43394,3.46908,3.42536,3.46052,916700.09474603,0
+VVR.US,D,20071001,000000,3.44737,3.49539,3.4429,3.45129,1327942.6045848,0
+VVR.US,D,20071002,000000,3.4429,3.46052,3.43851,3.4429,1172860.6455407,0
+VVR.US,D,20071003,000000,3.4429,3.46052,3.43394,3.45129,1016533.2638238,0
+VVR.US,D,20071004,000000,3.4429,3.45596,3.43394,3.4429,940358.74409441,0
+VVR.US,D,20071005,000000,3.44737,3.46052,3.41257,3.41257,1284981.5468462,0
+VVR.US,D,20071008,000000,3.41659,3.45129,3.41659,3.43011,995264.68683424,0
+VVR.US,D,20071009,000000,3.43394,3.45596,3.42536,3.45596,972059.51592606,0
+VVR.US,D,20071010,000000,3.4429,3.46479,3.43851,3.46479,803436.73447142,0
+VVR.US,D,20071011,000000,3.43011,3.43394,3.38602,3.39514,1353218.0031548,0
+VVR.US,D,20071012,000000,3.39514,3.40373,3.37799,3.38191,1010439.7842032,0
+VVR.US,D,20071015,000000,3.38191,3.39514,3.36903,3.37799,1126009.9695868,0
+VVR.US,D,20071016,000000,3.35196,3.36456,3.33424,3.3381,1401464.165903,0
+VVR.US,D,20071017,000000,3.35196,3.35196,3.32969,3.3381,1026051.9296341,0
+VVR.US,D,20071018,000000,3.32138,3.33424,3.25601,3.28622,2167283.0016491,0
+VVR.US,D,20071019,000000,3.26414,3.28176,3.23355,3.23355,1942521.9990844,0
+VVR.US,D,20071022,000000,3.2257,3.25126,3.19897,3.25126,1415247.0625534,0
+VVR.US,D,20071023,000000,3.24718,3.26414,3.16854,3.212,1899788.7759245,0
+VVR.US,D,20071024,000000,3.18161,3.2257,3.18161,3.20817,1583431.7005877,0
+VVR.US,D,20071025,000000,3.19897,3.21685,3.19026,3.21685,1213538.9760582,0
+VVR.US,D,20071026,000000,3.20352,3.2257,3.18644,3.19513,1415708.2085034,0
+VVR.US,D,20071029,000000,3.19026,3.19897,3.18161,3.18161,1753908.9240695,0
+VVR.US,D,20071030,000000,3.18161,3.19026,3.12536,3.12911,2377906.2113928,0
+VVR.US,D,20071031,000000,3.13387,3.18161,3.13387,3.16435,1689578.5163547,0
+VVR.US,D,20071101,000000,3.14656,3.1733,3.13834,3.14261,1386762.2634281,0
+VVR.US,D,20071102,000000,3.14261,3.19513,3.12081,3.19026,1555630.4051984,0
+VVR.US,D,20071105,000000,3.19026,3.19026,3.14261,3.14261,1112495.4357815,0
+VVR.US,D,20071106,000000,3.13387,3.18644,3.13387,3.15613,1342295.0876818,0
+VVR.US,D,20071107,000000,3.15093,3.15093,3.0947,3.0947,1716920.8565109,0
+VVR.US,D,20071108,000000,3.11232,3.13387,3.07305,3.12081,1574453.046543,0
+VVR.US,D,20071109,000000,3.09906,3.1598,3.04686,3.13387,1408678.1973217,0
+VVR.US,D,20071112,000000,3.09051,3.16854,2.88554,3.06438,4324680.3923732,0
+VVR.US,D,20071113,000000,3.08182,3.09906,2.99893,3.08182,1847634.3738655,0
+VVR.US,D,20071114,000000,3.05974,3.11625,3.03836,3.08584,1215000.1843656,0
+VVR.US,D,20071115,000000,3.04238,3.13387,3.04238,3.12081,1339831.6263001,0
+VVR.US,D,20071116,000000,3.07698,3.10784,3.0683,3.08182,1147595.1051977,0
+VVR.US,D,20071119,000000,3.05563,3.08584,3.02074,3.05563,1907171.49256,0
+VVR.US,D,20071120,000000,3.05974,3.05974,2.9856,3.05115,3287939.9539959,0
+VVR.US,D,20071121,000000,3.03836,3.06438,3.01162,3.01162,2513810.6329217,0
+VVR.US,D,20071123,000000,2.99025,3.04686,2.99025,3.03836,501957.914336,0
+VVR.US,D,20071126,000000,3.03836,3.0947,3.03836,3.0947,1388376.8219327,0
+VVR.US,D,20071127,000000,3.07305,3.11625,3.04686,3.10364,1512262.9694373,0
+VVR.US,D,20071128,000000,3.09051,3.16435,3.08584,3.12081,1384472.964056,0
+VVR.US,D,20071129,000000,3.10784,3.15613,3.09051,3.0947,1066712.7344149,0
+VVR.US,D,20071130,000000,3.09051,3.13834,3.09051,3.13834,1493373.5112213,0
+VVR.US,D,20071203,000000,3.12536,3.1598,3.12081,3.14656,1199209.4954909,0
+VVR.US,D,20071204,000000,3.1733,3.1733,3.11232,3.11232,918048.48112261,0
+VVR.US,D,20071205,000000,3.12081,3.13387,3.0947,3.09906,1118189.1095308,0
+VVR.US,D,20071206,000000,3.10364,3.12911,3.0947,3.11232,1355227.9860965,0
+VVR.US,D,20071207,000000,3.10364,3.11232,3.07305,3.07305,1300380.0973598,0
+VVR.US,D,20071210,000000,3.07305,3.0947,3.07305,3.09051,1302222.490443,0
+VVR.US,D,20071211,000000,3.06438,3.0947,3.06438,3.07698,1679950.3146892,0
+VVR.US,D,20071212,000000,3.05115,3.07698,3.04686,3.06438,1907829.8030495,0
+VVR.US,D,20071213,000000,3.05115,3.05974,3.02493,3.03836,2002030.6384566,0
+VVR.US,D,20071214,000000,3.02493,3.04686,3.02074,3.03372,1834539.3623853,0
+VVR.US,D,20071217,000000,3.02493,3.04686,2.94197,2.98178,2154204.4205471,0
+VVR.US,D,20071218,000000,2.97702,3.02074,2.97702,2.97702,3755847.5524077,0
+VVR.US,D,20071219,000000,2.9856,3.01162,2.95958,2.95958,3163641.9516759,0
+VVR.US,D,20071220,000000,2.96834,3.01162,2.95556,3.00752,3021725.1070592,0
+VVR.US,D,20071221,000000,3.02493,3.0947,3.01643,3.02493,3142741.4151596,0
+VVR.US,D,20071224,000000,3.02493,3.05563,3.01643,3.04686,1005530.3871765,0
+VVR.US,D,20071226,000000,3.07698,3.08584,3.00349,3.01643,2578467.4574846,0
+VVR.US,D,20071227,000000,3.05115,3.05115,2.99025,3.00349,2574721.3312393,0
+VVR.US,D,20071228,000000,2.99893,3.01643,2.99025,2.99454,3048560.2962064,0
+VVR.US,D,20071231,000000,2.99025,3.03372,2.9856,3.02942,2999444.4187682,0
+VVR.US,D,20080102,000000,3.01643,3.03836,3.00752,3.03836,1162229.0954423,0
+VVR.US,D,20080103,000000,3.04686,3.09051,3.02493,3.09051,1812947.6546233,0
+VVR.US,D,20080104,000000,3.07305,3.08584,3.03372,3.05563,1234886.4188635,0
+VVR.US,D,20080107,000000,3.04686,3.04686,3.02074,3.04238,1455974.6842059,0
+VVR.US,D,20080108,000000,3.04686,3.08182,3.04238,3.0683,1797144.9168042,0
+VVR.US,D,20080109,000000,3.05974,3.07698,3.02493,3.03372,1505972.3252775,0
+VVR.US,D,20080110,000000,3.04686,3.05563,3.02942,3.05563,1532497.5279545,0
+VVR.US,D,20080111,000000,3.04686,3.04686,3.02493,3.02942,950546.67397957,0
+VVR.US,D,20080114,000000,3.02493,3.03372,3.01162,3.01643,1192133.47925,0
+VVR.US,D,20080115,000000,3.02942,3.02942,2.9856,2.99454,1176040.4714149,0
+VVR.US,D,20080116,000000,2.9856,3.00349,2.97702,2.99025,1381678.7043918,0
+VVR.US,D,20080117,000000,2.99454,2.99454,2.91605,2.92937,1378272.1392975,0
+VVR.US,D,20080118,000000,2.92069,2.93348,2.87313,2.90324,1759230.1759114,0
+VVR.US,D,20080122,000000,2.78566,2.89065,2.66843,2.84627,2497430.6411463,0
+VVR.US,D,20080123,000000,2.8117,2.91229,2.7465,2.89065,1509508.1426811,0
+VVR.US,D,20080124,000000,2.89065,2.91229,2.87313,2.89065,1675676.2256223,0
+VVR.US,D,20080125,000000,2.87722,2.91229,2.87722,2.89438,1613348.1333392,0
+VVR.US,D,20080128,000000,2.89438,2.90755,2.89065,2.90324,1537563.5612541,0
+VVR.US,D,20080129,000000,2.89849,2.92937,2.89849,2.92069,1399459.6597544,0
+VVR.US,D,20080130,000000,2.92069,2.94197,2.90324,2.91605,1512897.1820385,0
+VVR.US,D,20080131,000000,2.9249,2.94197,2.88145,2.9249,1325516.3853937,0
+VVR.US,D,20080201,000000,2.92937,2.94197,2.91229,2.93348,704652.91888574,0
+VVR.US,D,20080204,000000,2.93348,2.95081,2.91229,2.91605,991376.16397731,0
+VVR.US,D,20080205,000000,2.90755,2.91605,2.86809,2.88145,1146541.3702713,0
+VVR.US,D,20080206,000000,2.88145,2.91605,2.82894,2.82894,1410931.3498615,0
+VVR.US,D,20080207,000000,2.8117,2.82894,2.76851,2.79854,1368819.1950002,0
+VVR.US,D,20080208,000000,2.76339,2.79854,2.7423,2.75062,1404721.7622345,0
+VVR.US,D,20080211,000000,2.75062,2.75062,2.70286,2.71171,2106976.9412514,0
+VVR.US,D,20080212,000000,2.70286,2.7246,2.66397,2.71171,2146864.4228952,0
+VVR.US,D,20080213,000000,2.71599,2.76339,2.68543,2.72011,2785768.4447423,0
+VVR.US,D,20080214,000000,2.72011,2.72011,2.59842,2.59842,3908000.5226859,0
+VVR.US,D,20080215,000000,2.56793,2.6289,2.50751,2.57688,2546235.4367556,0
+VVR.US,D,20080219,000000,2.51597,2.55917,1.99359,2.55076,10413424.777945,0
+VVR.US,D,20080220,000000,2.48531,2.55505,2.48065,2.53314,2262120.2403746,0
+VVR.US,D,20080221,000000,2.51124,2.59003,2.50751,2.57249,2673105.3409539,0
+VVR.US,D,20080222,000000,2.56793,2.63348,2.56793,2.6289,2162809.5573258,0
+VVR.US,D,20080225,000000,2.65894,2.71599,2.63348,2.70715,2782764.9715947,0
+VVR.US,D,20080226,000000,2.66843,2.72011,2.66397,2.71599,2200520.5615279,0
+VVR.US,D,20080227,000000,2.70286,2.73309,2.69884,2.71171,1240835.3111555,0
+VVR.US,D,20080228,000000,2.67255,2.694,2.65894,2.66397,1227546.4212117,0
+VVR.US,D,20080229,000000,2.63786,2.6553,2.59003,2.60289,2369844.3724555,0
+VVR.US,D,20080303,000000,2.60289,2.63348,2.59003,2.61624,1393238.0231831,0
+VVR.US,D,20080304,000000,2.61624,2.62069,2.58546,2.60737,1214347.3506692,0
+VVR.US,D,20080305,000000,2.59842,2.63348,2.59842,2.62451,1038077.8711683,0
+VVR.US,D,20080306,000000,2.61624,2.62069,2.58546,2.59842,1441525.8095564,0
+VVR.US,D,20080307,000000,2.5809,2.61624,2.55505,2.57249,1412700.3539218,0
+VVR.US,D,20080310,000000,2.54619,2.5809,2.50751,2.51124,1989046.2581901,0
+VVR.US,D,20080311,000000,2.52456,2.58546,2.52456,2.57688,1929644.9639559,0
+VVR.US,D,20080312,000000,2.55505,2.56793,2.49845,2.52456,1507861.8187783,0
+VVR.US,D,20080313,000000,2.50751,2.51597,2.49014,2.49362,1212396.5170894,0
+VVR.US,D,20080314,000000,2.50236,2.50751,2.48065,2.49014,1173331.6497177,0
+VVR.US,D,20080317,000000,2.42441,2.49845,2.41537,2.48065,2702830.085959,0
+VVR.US,D,20080318,000000,2.47699,2.54619,2.46778,2.51124,1740801.8636454,0
+VVR.US,D,20080319,000000,2.51124,2.52027,2.47225,2.47225,820958.08985717,0
+VVR.US,D,20080320,000000,2.47699,2.56793,2.47225,2.55917,1236172.3698028,0
+VVR.US,D,20080324,000000,2.55076,2.55076,2.52456,2.52456,1319245.4576878,0
+VVR.US,D,20080325,000000,2.52456,2.54155,2.51597,2.52027,1493832.4664541,0
+VVR.US,D,20080326,000000,2.56373,2.56373,2.52027,2.54619,1175638.4748266,0
+VVR.US,D,20080327,000000,2.54619,2.60737,2.53753,2.60737,907012.74371879,0
+VVR.US,D,20080328,000000,2.59376,2.59376,2.54155,2.54619,1051103.8750598,0
+VVR.US,D,20080331,000000,2.53753,2.58546,2.53753,2.56793,1082126.6199481,0
+VVR.US,D,20080401,000000,2.59376,2.6289,2.5809,2.59842,1201226.0505838,0
+VVR.US,D,20080402,000000,2.60289,2.6553,2.59842,2.6553,958054.26148981,0
+VVR.US,D,20080403,000000,2.63786,2.64626,2.59842,2.61624,770613.22012474,0
+VVR.US,D,20080404,000000,2.63786,2.65064,2.61129,2.65064,865408.83522532,0
+VVR.US,D,20080407,000000,2.64626,2.694,2.64197,2.68543,840479.56995749,0
+VVR.US,D,20080408,000000,2.68979,2.69884,2.67255,2.67255,631495.01660648,0
+VVR.US,D,20080409,000000,2.67657,2.68543,2.63786,2.68543,833609.48112406,0
+VVR.US,D,20080410,000000,2.66843,2.68132,2.64197,2.6553,960124.48915167,0
+VVR.US,D,20080411,000000,2.62451,2.64626,2.61624,2.63348,989917.14638705,0
+VVR.US,D,20080414,000000,2.6289,2.63786,2.59376,2.59842,999923.24675269,0
+VVR.US,D,20080415,000000,2.59376,2.62069,2.59003,2.61129,895855.42151579,0
+VVR.US,D,20080416,000000,2.60737,2.63348,2.60737,2.62451,1080037.7711909,0
+VVR.US,D,20080417,000000,2.62069,2.66843,2.61129,2.66397,988667.34228006,0
+VVR.US,D,20080418,000000,2.67255,2.77298,2.66843,2.76851,2516360.6276289,0
+VVR.US,D,20080421,000000,2.7423,2.82502,2.7423,2.82502,2013060.8990675,0
+VVR.US,D,20080422,000000,2.82062,2.82062,2.76339,2.80757,837267.97868524,0
+VVR.US,D,20080423,000000,2.80757,2.8117,2.78109,2.80757,1150455.086375,0
+VVR.US,D,20080424,000000,2.79854,2.80757,2.75062,2.79854,1163236.8253094,0
+VVR.US,D,20080425,000000,2.80757,2.81598,2.79022,2.80337,734388.61747643,0
+VVR.US,D,20080428,000000,2.8117,2.82062,2.78566,2.79408,675191.05993283,0
+VVR.US,D,20080429,000000,2.8117,2.81598,2.78109,2.79408,1064928.3953351,0
+VVR.US,D,20080430,000000,2.8117,2.8378,2.76339,2.77672,1245364.6187648,0
+VVR.US,D,20080501,000000,2.80337,2.81598,2.76339,2.77298,1438077.620837,0
+VVR.US,D,20080502,000000,2.75955,2.77672,2.68543,2.71171,2046096.9129732,0
+VVR.US,D,20080505,000000,2.68543,2.70715,2.67657,2.694,2087165.1911353,0
+VVR.US,D,20080506,000000,2.67657,2.694,2.67657,2.68979,1159404.1657387,0
+VVR.US,D,20080507,000000,2.68543,2.70286,2.68543,2.69884,831166.83155479,0
+VVR.US,D,20080508,000000,2.68979,2.72011,2.67657,2.71599,1072717.489993,0
+VVR.US,D,20080509,000000,2.70286,2.72011,2.694,2.72011,553332.4211066,0
+VVR.US,D,20080512,000000,2.71599,2.71599,2.68543,2.694,619289.43626994,0
+VVR.US,D,20080513,000000,2.66843,2.68543,2.66397,2.68543,944737.98758231,0
+VVR.US,D,20080514,000000,2.66843,2.68543,2.66397,2.68132,856819.03346644,0
+VVR.US,D,20080515,000000,2.66397,2.68132,2.66397,2.68132,812679.36992684,0
+VVR.US,D,20080516,000000,2.66397,2.68543,2.65894,2.67657,885440.75241052,0
+VVR.US,D,20080519,000000,2.66843,2.69884,2.66397,2.68132,1224504.6105149,0
+VVR.US,D,20080520,000000,2.67255,2.68543,2.65894,2.67255,942697.33460133,0
+VVR.US,D,20080521,000000,2.66397,2.68979,2.65894,2.68132,1272714.6264309,0
+VVR.US,D,20080522,000000,2.67255,2.68979,2.66397,2.68543,800613.99548485,0
+VVR.US,D,20080523,000000,2.66843,2.68979,2.66843,2.67255,750335.94262406,0
+VVR.US,D,20080527,000000,2.68979,2.69884,2.67255,2.68543,811235.68735629,0
+VVR.US,D,20080528,000000,2.68543,2.694,2.68543,2.68979,498012.43283439,0
+VVR.US,D,20080529,000000,2.68132,2.694,2.67657,2.68132,617909.28449537,0
+VVR.US,D,20080530,000000,2.68979,2.68979,2.67657,2.68543,1020468.8870984,0
+VVR.US,D,20080602,000000,2.694,2.694,2.68132,2.68543,655044.13009975,0
+VVR.US,D,20080603,000000,2.67657,2.694,2.67255,2.694,847234.64614305,0
+VVR.US,D,20080604,000000,2.68543,2.694,2.67255,2.694,887261.23832272,0
+VVR.US,D,20080605,000000,2.68979,2.694,2.67255,2.68543,1349575.9359719,0
+VVR.US,D,20080606,000000,2.67657,2.68543,2.67657,2.67657,763914.00722532,0
+VVR.US,D,20080609,000000,2.67255,2.68543,2.67255,2.67657,838227.51277612,0
+VVR.US,D,20080610,000000,2.68132,2.68979,2.67657,2.68132,868875.64504003,0
+VVR.US,D,20080611,000000,2.65894,2.66843,2.63348,2.64197,1632257.3080094,0
+VVR.US,D,20080612,000000,2.63786,2.64197,2.62069,2.62451,1310949.2120209,0
+VVR.US,D,20080613,000000,2.60737,2.64197,2.60289,2.63786,1277295.4158923,0
+VVR.US,D,20080616,000000,2.6289,2.63348,2.61129,2.62069,1335561.9186673,0
+VVR.US,D,20080617,000000,2.63348,2.6553,2.62451,2.63786,1291670.9015189,0
+VVR.US,D,20080618,000000,2.64197,2.65064,2.63786,2.64197,1123467.6423893,0
+VVR.US,D,20080619,000000,2.62451,2.63786,2.62069,2.6289,956597.43461666,0
+VVR.US,D,20080620,000000,2.62069,2.6289,2.60289,2.62451,1387583.7823418,0
+VVR.US,D,20080623,000000,2.61624,2.63348,2.60289,2.61129,834736.6050733,0
+VVR.US,D,20080624,000000,2.60737,2.64626,2.60737,2.61624,1088209.1459833,0
+VVR.US,D,20080625,000000,2.62069,2.65064,2.62069,2.62069,3335416.0796825,0
+VVR.US,D,20080626,000000,2.62451,2.6289,2.60737,2.61129,953538.09818301,0
+VVR.US,D,20080627,000000,2.61129,2.61624,2.55917,2.55917,1873703.9073852,0
+VVR.US,D,20080630,000000,2.57688,2.5809,2.50751,2.51597,1198781.2102975,0
+VVR.US,D,20080701,000000,2.50751,2.54155,2.49014,2.51597,1180550.0625704,0
+VVR.US,D,20080702,000000,2.52456,2.54155,2.52027,2.52456,689572.02235217,0
+VVR.US,D,20080703,000000,2.50236,2.53753,2.50236,2.50236,858811.49067116,0
+VVR.US,D,20080707,000000,2.50236,2.52456,2.48531,2.48531,1265743.7646108,0
+VVR.US,D,20080708,000000,2.48531,2.50236,2.48065,2.48531,1027724.5421419,0
+VVR.US,D,20080709,000000,2.48531,2.49014,2.48065,2.48531,1028266.7446248,0
+VVR.US,D,20080710,000000,2.49845,2.49845,2.46367,2.47225,973832.90142052,0
+VVR.US,D,20080711,000000,2.44202,2.46367,2.42011,2.43711,1446964.2647634,0
+VVR.US,D,20080714,000000,2.43711,2.44604,2.41537,2.41537,1297050.207364,0
+VVR.US,D,20080715,000000,2.37209,2.38516,2.20677,2.31094,3462246.5509729,0
+VVR.US,D,20080716,000000,2.30637,2.40699,2.29805,2.40699,2012133.1303747,0
+VVR.US,D,20080717,000000,2.39813,2.43346,2.38059,2.42441,1218568.8625258,0
+VVR.US,D,20080718,000000,2.42011,2.45043,2.41537,2.44202,756956.28970779,0
+VVR.US,D,20080721,000000,2.42011,2.455,2.41537,2.455,850378.32518511,0
+VVR.US,D,20080722,000000,2.43711,2.4593,2.43711,2.4593,977246.03866621,0
+VVR.US,D,20080723,000000,2.43711,2.45043,2.43346,2.43711,1063490.1895572,0
+VVR.US,D,20080724,000000,2.42834,2.44604,2.41537,2.41537,1120931.8873432,0
+VVR.US,D,20080725,000000,2.41537,2.42834,2.38516,2.39813,1275662.2362924,0
+VVR.US,D,20080728,000000,2.41145,2.42011,2.38963,2.394,1157080.9102515,0
+VVR.US,D,20080729,000000,2.39813,2.42441,2.38963,2.41145,1250364.9305513,0
+VVR.US,D,20080730,000000,2.40241,2.43711,2.40241,2.40699,793696.80623372,0
+VVR.US,D,20080731,000000,2.41537,2.42834,2.38963,2.38963,1277892.3863026,0
+VVR.US,D,20080801,000000,2.41145,2.45043,2.39813,2.44604,1204299.6266786,0
+VVR.US,D,20080804,000000,2.43711,2.44604,2.40241,2.40241,2976789.1178529,0
+VVR.US,D,20080805,000000,2.40241,2.42441,2.40241,2.42011,530730.79276016,0
+VVR.US,D,20080806,000000,2.40699,2.40699,2.36771,2.394,1884694.7350884,0
+VVR.US,D,20080807,000000,2.38963,2.39813,2.38059,2.38516,1410248.9414841,0
+VVR.US,D,20080808,000000,2.38963,2.394,2.38059,2.38516,814796.69800641,0
+VVR.US,D,20080811,000000,2.38963,2.394,2.38059,2.38059,1020477.6499668,0
+VVR.US,D,20080812,000000,2.38059,2.38963,2.38059,2.38963,825890.48941342,0
+VVR.US,D,20080813,000000,2.38516,2.38516,2.35459,2.35459,783209.84346408,0
+VVR.US,D,20080814,000000,2.35914,2.36771,2.34142,2.34598,684542.13588485,0
+VVR.US,D,20080815,000000,2.35055,2.35459,2.33741,2.34142,715908.82335835,0
+VVR.US,D,20080818,000000,2.34598,2.36324,2.32837,2.32837,915748.228165,0
+VVR.US,D,20080819,000000,2.33322,2.34598,2.31094,2.32837,1242660.1785018,0
+VVR.US,D,20080820,000000,2.31585,2.33322,2.28537,2.30637,1521776.1584549,0
+VVR.US,D,20080821,000000,2.27625,2.31094,2.27242,2.28537,1166406.7929568,0
+VVR.US,D,20080822,000000,2.28053,2.3029,2.27625,2.29805,1795006.7769125,0
+VVR.US,D,20080825,000000,2.29359,2.3029,2.28053,2.3029,1868508.6217767,0
+VVR.US,D,20080826,000000,2.3029,2.31585,2.2893,2.30637,1028162.6855624,0
+VVR.US,D,20080827,000000,2.29805,2.33741,2.2893,2.33741,963912.23902188,0
+VVR.US,D,20080828,000000,2.33741,2.36324,2.32837,2.34598,1054923.390328,0
+VVR.US,D,20080829,000000,2.36324,2.36771,2.34142,2.35459,1016912.2578825,0
+VVR.US,D,20080902,000000,2.35459,2.37209,2.33741,2.36771,1672681.5153431,0
+VVR.US,D,20080903,000000,2.36771,2.38059,2.36324,2.36324,906545.0256174,0
+VVR.US,D,20080904,000000,2.35914,2.36771,2.32837,2.32837,1183435.2369944,0
+VVR.US,D,20080905,000000,2.32015,2.34598,2.32015,2.32837,2108595.8811903,0
+VVR.US,D,20080908,000000,2.35055,2.36324,2.32837,2.33741,1481135.070128,0
+VVR.US,D,20080909,000000,2.3239,2.34598,2.30637,2.32015,1038644.1715393,0
+VVR.US,D,20080910,000000,2.31585,2.32837,2.31094,2.32837,853715.88269075,0
+VVR.US,D,20080911,000000,2.32837,2.32837,2.25898,2.27625,10086880.868081,0
+VVR.US,D,20080912,000000,2.263,2.263,2.24621,2.263,1424192.8558416,0
+VVR.US,D,20080915,000000,2.24164,2.24164,2.18036,2.19379,2061056.2247075,0
+VVR.US,D,20080916,000000,2.15463,2.15463,2.09338,2.11118,2894913.2568642,0
+VVR.US,D,20080917,000000,2.08042,2.08042,1.82835,1.90239,3965612.0010472,0
+VVR.US,D,20080918,000000,1.93661,2.01962,1.90239,2.00207,3848302.3862843,0
+VVR.US,D,20080919,000000,2.11949,2.21964,2.09338,2.1979,2933588.1765917,0
+VVR.US,D,20080922,000000,2.1677,2.18513,2.08929,2.11118,1593069.7604801,0
+VVR.US,D,20080923,000000,2.08929,2.1025,2.03706,2.07166,1223281.0950131,0
+VVR.US,D,20080924,000000,2.0586,2.08042,1.98054,1.98501,1831550.128899,0
+VVR.US,D,20080925,000000,1.95882,2.00207,1.95882,1.99359,2071679.0119376,0
+VVR.US,D,20080926,000000,1.86724,1.93661,1.84945,1.9149,1970806.3475947,0
+VVR.US,D,20080929,000000,1.8719,1.95882,1.6538,1.7147,2774498.3006088,0
+VVR.US,D,20080930,000000,1.81074,1.84945,1.74098,1.77595,1994202.1108909,0
+VVR.US,D,20081001,000000,1.95387,1.95387,1.78015,1.90239,1074387.9117836,0
+VVR.US,D,20081002,000000,1.89736,1.89736,1.80617,1.81074,1331512.3781033,0
+VVR.US,D,20081003,000000,1.77595,1.86295,1.7672,1.7672,1205189.0578223,0
+VVR.US,D,20081006,000000,1.6538,1.73201,1.58861,1.63673,2641427.5716518,0
+VVR.US,D,20081007,000000,1.61062,1.65808,1.55849,1.56278,1814162.4072567,0
+VVR.US,D,20081008,000000,1.45367,1.55849,1.41918,1.46262,3045397.9960689,0
+VVR.US,D,20081009,000000,1.52361,1.52361,1.37936,1.41488,2074184.0969443,0
+VVR.US,D,20081010,000000,1.28834,1.41488,1.15341,1.38402,5215373.3890368,0
+VVR.US,D,20081013,000000,1.43224,1.55364,1.43224,1.54953,2653182.9596237,0
+VVR.US,D,20081014,000000,1.7849,1.7849,1.55849,1.58861,3701463.0003384,0
+VVR.US,D,20081015,000000,1.52361,1.54506,1.44052,1.50608,2234651.9339849,0
+VVR.US,D,20081016,000000,1.50608,1.54506,1.43224,1.54104,1773751.3442254,0
+VVR.US,D,20081017,000000,1.51055,1.61062,1.49695,1.60194,3074902.5740052,0
+VVR.US,D,20081020,000000,1.71909,1.74098,1.58861,1.61518,2429309.1974856,0
+VVR.US,D,20081021,000000,1.58861,1.63673,1.56698,1.60194,2566554.3378813,0
+VVR.US,D,20081022,000000,1.52799,1.57109,1.49312,1.5145,1603319.0304441,0
+VVR.US,D,20081023,000000,1.49695,1.54506,1.48417,1.52361,1408631.0969039,0
+VVR.US,D,20081024,000000,1.47969,1.5145,1.32314,1.47969,1942526.3805185,0
+VVR.US,D,20081027,000000,1.50124,1.50124,1.46262,1.47969,1378401.3916066,0
+VVR.US,D,20081028,000000,1.50124,1.56278,1.48417,1.56278,1565363.7612849,0
+VVR.US,D,20081029,000000,1.5145,1.56278,1.5145,1.52361,1262008.5919512,0
+VVR.US,D,20081030,000000,1.55849,1.58861,1.53173,1.56278,2497658.4757248,0
+VVR.US,D,20081031,000000,1.56698,1.62796,1.53647,1.53647,2136020.3732378,0
+VVR.US,D,20081103,000000,1.58861,1.64522,1.57109,1.58861,1679874.7349492,0
+VVR.US,D,20081104,000000,1.69343,1.69343,1.56698,1.58861,2030829.8054859,0
+VVR.US,D,20081105,000000,1.57556,1.60194,1.55364,1.56698,972285.15978761,0
+VVR.US,D,20081106,000000,1.5804,1.58432,1.54506,1.54506,1915811.6808122,0
+VVR.US,D,20081107,000000,1.54104,1.55364,1.50124,1.51869,1778983.8720247,0
+VVR.US,D,20081110,000000,1.53647,1.53647,1.48417,1.48828,954611.54956325,0
+VVR.US,D,20081111,000000,1.48828,1.49695,1.45815,1.48417,1458005.4789598,0
+VVR.US,D,20081112,000000,1.46262,1.47113,1.39699,1.40173,1146437.311209,0
+VVR.US,D,20081113,000000,1.40173,1.41488,1.30988,1.39699,2337867.570269,0
+VVR.US,D,20081114,000000,1.38402,1.41918,1.37106,1.37936,1205856.1311798,0
+VVR.US,D,20081117,000000,1.37936,1.4451,1.34906,1.36239,2220511.9504469,0
+VVR.US,D,20081118,000000,1.39261,1.39261,1.30553,1.30553,2009750.7255259,0
+VVR.US,D,20081119,000000,1.30988,1.31473,1.20117,1.21887,2210373.3116965,0
+VVR.US,D,20081120,000000,1.17989,1.1881,1.12292,1.12747,2784931.5908091,0
+VVR.US,D,20081121,000000,1.14063,1.14063,0.979049,1.10093,2759115.085115,0
+VVR.US,D,20081124,000000,1.10093,1.19714,1.09261,1.12292,1659924.9696553,0
+VVR.US,D,20081125,000000,1.12292,1.19714,1.00086,1.17497,1366526.6095525,0
+VVR.US,D,20081126,000000,1.1881,1.30141,1.17497,1.27109,1608897.6915457,0
+VVR.US,D,20081128,000000,1.30553,1.31473,1.26177,1.28414,728756.28380593,0
+VVR.US,D,20081201,000000,1.27501,1.28834,1.18372,1.2102,2661117.7369689,0
+VVR.US,D,20081202,000000,1.17497,1.22728,1.17497,1.1924,1622990.5746659,0
+VVR.US,D,20081203,000000,1.16637,1.20117,1.1357,1.14885,1297035.9677029,0
+VVR.US,D,20081204,000000,1.12292,1.17989,1.11855,1.12747,1308801.2139016,0
+VVR.US,D,20081205,000000,1.11033,1.12292,1.05745,1.07489,958195.56274293,0
+VVR.US,D,20081208,000000,1.25328,1.25328,1.00589,1.01847,2257191.1268938,0
+VVR.US,D,20081209,000000,1.17085,1.17085,1.0097,1.02715,1883800.9225107,0
+VVR.US,D,20081210,000000,1.02715,1.0623,1.0141,1.04012,1068801.5831722,0
+VVR.US,D,20081211,000000,1.03136,1.04879,0.996477,0.996477,1273778.2195843,0
+VVR.US,D,20081212,000000,0.983425,0.983425,0.931573,0.935778,1969923.4886025,0
+VVR.US,D,20081215,000000,0.949009,0.949009,0.84858,0.883545,2530785.4043904,0
+VVR.US,D,20081216,000000,0.896419,1.02715,0.874873,1.00086,2798188.715355,0
+VVR.US,D,20081217,000000,0.957938,1.08375,0.957938,1.03136,3013316.0394613,0
+VVR.US,D,20081218,000000,0.996477,1.09727,0.996477,1.08375,2945402.7139254,0
+VVR.US,D,20081219,000000,1.07982,1.15769,1.05745,1.1357,2313737.9167435,0
+VVR.US,D,20081222,000000,1.14885,1.15341,1.04012,1.06633,1667914.5149281,0
+VVR.US,D,20081223,000000,1.09727,1.09727,1.04879,1.0623,2181683.6805224,0
+VVR.US,D,20081224,000000,1.0623,1.11855,1.0623,1.09727,750140.96880193,0
+VVR.US,D,20081226,000000,1.08375,1.11033,1.06633,1.10093,1247415.1299727,0
+VVR.US,D,20081229,000000,1.0623,1.10093,1.04459,1.07982,1620350.7605573,0
+VVR.US,D,20081230,000000,1.05745,1.14491,1.04459,1.11033,2694192.0884239,0
+VVR.US,D,20081231,000000,1.1357,1.1357,1.08375,1.11388,1745413.323146,0
+VVR.US,D,20090102,000000,1.14063,1.21887,1.13168,1.21439,1794555.489189,0
+VVR.US,D,20090105,000000,1.1924,1.24928,1.16637,1.21439,2641399.0923293,0
+VVR.US,D,20090106,000000,1.24023,1.30988,1.23622,1.28414,3404007.4321615,0
+VVR.US,D,20090107,000000,1.29234,1.29234,1.21887,1.23184,1372979.3667778,0
+VVR.US,D,20090108,000000,1.23622,1.24023,1.1881,1.20544,1401494.8359424,0
+VVR.US,D,20090109,000000,1.22334,1.23622,1.18372,1.19714,2744784.5091888,0
+VVR.US,D,20090112,000000,1.17989,1.21439,1.17497,1.19714,1533101.0705163,0
+VVR.US,D,20090113,000000,1.1924,1.1924,1.12292,1.14885,930995.61919836,0
+VVR.US,D,20090114,000000,1.13168,1.17085,1.10549,1.17085,1381323.8082215,0
+VVR.US,D,20090115,000000,1.15341,1.15341,1.09727,1.14491,828278.37105515,0
+VVR.US,D,20090116,000000,1.17497,1.33637,1.12747,1.24928,2439606.6632259,0
+VVR.US,D,20090120,000000,1.22728,1.22728,1.14885,1.15341,1184639.0360423,0
+VVR.US,D,20090121,000000,1.14063,1.17989,1.14063,1.17989,859445.70327232,0
+VVR.US,D,20090122,000000,1.1881,1.1881,1.16219,1.17989,1107537.8429785,0
+VVR.US,D,20090123,000000,1.15769,1.18372,1.15769,1.17497,802907.67629116,0
+VVR.US,D,20090126,000000,1.17989,1.19714,1.15769,1.17085,1096352.0414533,0
+VVR.US,D,20090127,000000,1.22334,1.22334,1.16219,1.16637,910867.31046062,0
+VVR.US,D,20090128,000000,1.1881,1.1924,1.17085,1.17497,1756323.0943165,0
+VVR.US,D,20090129,000000,1.17497,1.1881,1.16219,1.18372,1479700.1504258,0
+VVR.US,D,20090130,000000,1.1924,1.21887,1.1881,1.21887,1541143.1929995,0
+VVR.US,D,20090202,000000,1.20544,1.21439,1.16219,1.16637,1720866.3380126,0
+VVR.US,D,20090203,000000,1.20117,1.20117,1.14885,1.15341,2421030.4775551,0
+VVR.US,D,20090204,000000,1.17085,1.17497,1.15769,1.17085,2538554.7825943,0
+VVR.US,D,20090205,000000,1.17085,1.1924,1.15341,1.17497,1729405.7532781,0
+VVR.US,D,20090206,000000,1.17989,1.21439,1.17989,1.20544,909961.44893874,0
+VVR.US,D,20090209,000000,1.19714,1.21887,1.1924,1.19714,1278616.4183051,0
+VVR.US,D,20090210,000000,1.2102,1.21439,1.1881,1.20544,2251571.937526,0
+VVR.US,D,20090211,000000,1.1881,1.21887,1.1881,1.21439,616109.61039567,0
+VVR.US,D,20090212,000000,1.2102,1.21439,1.19714,1.19714,774949.74462912,0
+VVR.US,D,20090213,000000,1.2102,1.21887,1.19714,1.20117,880496.3039102,0
+VVR.US,D,20090217,000000,1.19714,1.19714,1.14885,1.15341,1609133.1936341,0
+VVR.US,D,20090218,000000,1.16637,1.17085,1.05745,1.07069,1869253.4655914,0
+VVR.US,D,20090219,000000,1.08375,1.09727,1.04459,1.07489,1489470.7487031,0
+VVR.US,D,20090220,000000,1.04459,1.08795,1.02715,1.03602,2148532.6539688,0
+VVR.US,D,20090223,000000,1.06633,1.16219,1.04879,1.08375,2369958.2897449,0
+VVR.US,D,20090224,000000,1.12292,1.12292,1.04459,1.07489,1309836.3277328,0
+VVR.US,D,20090225,000000,1.0623,1.07489,1.04459,1.0623,725926.97266806,0
+VVR.US,D,20090226,000000,1.06633,1.07982,1.03602,1.05363,1311387.3554411,0
+VVR.US,D,20090227,000000,1.0623,1.09261,1.02715,1.06633,1684114.8679011,0
+VVR.US,D,20090302,000000,1.04459,1.04879,0.95312,0.961867,2227884.8088553,0
+VVR.US,D,20090303,000000,0.940134,1.0097,0.940134,0.957938,3004107.3601209,0
+VVR.US,D,20090304,000000,0.970742,1.03136,0.970742,1.0097,1517164.6989542,0
+VVR.US,D,20090305,000000,0.979049,0.992555,0.935778,0.95312,1536636.8879199,0
+VVR.US,D,20090306,000000,0.949009,0.961867,0.91413,0.91413,2145280.5344302,0
+VVR.US,D,20090309,000000,0.896419,0.91413,0.84858,0.870401,3091847.770793,0
+VVR.US,D,20090310,000000,0.852873,0.95312,0.852873,0.90984,3112142.5740306,0
+VVR.US,D,20090311,000000,0.918787,0.940134,0.905273,0.931573,1519780.4151747,0
+VVR.US,D,20090312,000000,0.918787,1.01847,0.918787,1.0097,1814079.1600066,0
+VVR.US,D,20090313,000000,1.02715,1.04012,0.979049,1.03136,1165083.5998269,0
+VVR.US,D,20090316,000000,1.03602,1.04012,1.02715,1.03136,1070920.0066105,0
+VVR.US,D,20090317,000000,1.0141,1.01847,0.988537,1.0141,896992.40369199,0
+VVR.US,D,20090318,000000,1.0097,1.02313,0.996477,1.00589,749873.70131543,0
+VVR.US,D,20090319,000000,1.01847,1.02313,0.988537,0.988537,1109703.3668343,0
+VVR.US,D,20090320,000000,0.996477,1.01847,0.996477,1.00589,835393.82020404,0
+VVR.US,D,20090323,000000,1.01847,1.07982,1.01847,1.0623,1291862.5892652,0
+VVR.US,D,20090324,000000,1.05745,1.06633,1.03136,1.04459,1068767.6270571,0
+VVR.US,D,20090325,000000,1.05363,1.08375,1.02313,1.03602,1290621.5480266,0
+VVR.US,D,20090326,000000,1.0623,1.08795,1.05363,1.05745,966695.5451006,0
+VVR.US,D,20090327,000000,1.0623,1.08375,1.04012,1.07069,806084.21608976,0
+VVR.US,D,20090330,000000,1.04879,1.04879,1.0097,1.02715,747645.74202219,0
+VVR.US,D,20090331,000000,1.05745,1.07982,1.03602,1.03602,1379779.3526639,0
+VVR.US,D,20090401,000000,1.05745,1.10093,1.04459,1.10093,869038.85346416,0
+VVR.US,D,20090402,000000,1.12292,1.1357,1.09261,1.09727,1399078.4749785,0
+VVR.US,D,20090403,000000,1.09261,1.10549,1.08375,1.08795,924110.19534522,0
+VVR.US,D,20090406,000000,1.08375,1.08795,1.05745,1.05745,768399.50049268,0
+VVR.US,D,20090407,000000,1.0623,1.07489,1.04879,1.07069,631162.02760691,0
+VVR.US,D,20090408,000000,1.06633,1.11855,1.0623,1.08375,781679.627568,0
+VVR.US,D,20090409,000000,1.10549,1.1357,1.10549,1.12292,825159.88525974,0
+VVR.US,D,20090413,000000,1.12292,1.13168,1.10549,1.13168,803069.78935674,0
+VVR.US,D,20090414,000000,1.11855,1.15769,1.11855,1.14491,1288982.891634,0
+VVR.US,D,20090415,000000,1.1357,1.17085,1.1357,1.16219,1122708.5589133,0
+VVR.US,D,20090416,000000,1.17085,1.21887,1.17085,1.21439,1228468.7131119,0
+VVR.US,D,20090417,000000,1.21439,1.23622,1.21439,1.22334,1342298.3737575,0
+VVR.US,D,20090420,000000,1.20544,1.20544,1.18372,1.18372,1307821.963357,0
+VVR.US,D,20090421,000000,1.15341,1.21439,1.14885,1.18372,1126740.5737403,0
+VVR.US,D,20090422,000000,1.1924,1.21439,1.1881,1.20117,552311.54693684,0
+VVR.US,D,20090423,000000,1.20544,1.23622,1.1924,1.21887,854454.15435429,0
+VVR.US,D,20090424,000000,1.21439,1.24481,1.20544,1.23184,845910.35765456,0
+VVR.US,D,20090427,000000,1.23622,1.24023,1.21887,1.22334,814216.15797424,0
+VVR.US,D,20090428,000000,1.22728,1.23622,1.21887,1.22334,690311.38937425,0
+VVR.US,D,20090429,000000,1.24023,1.26177,1.22334,1.22728,915935.53447726,0
+VVR.US,D,20090430,000000,1.25812,1.27109,1.21887,1.25812,1336649.6097087,0
+VVR.US,D,20090501,000000,1.27986,1.29739,1.26177,1.28834,949777.73227659,0
+VVR.US,D,20090504,000000,1.28414,1.30553,1.24928,1.26679,2274306.1042571,0
+VVR.US,D,20090505,000000,1.26177,1.27986,1.24481,1.25812,1108505.0445791,0
+VVR.US,D,20090506,000000,1.26177,1.30553,1.26177,1.29234,1204041.1220606,0
+VVR.US,D,20090507,000000,1.33197,1.33197,1.27986,1.29234,1846685.79336,0
+VVR.US,D,20090508,000000,1.29739,1.47969,1.27986,1.31885,1717121.3071259,0
+VVR.US,D,20090511,000000,1.31885,1.32314,1.30141,1.31885,1101178.19123,0
+VVR.US,D,20090512,000000,1.31473,1.32768,1.28834,1.29234,2179000.0520718,0
+VVR.US,D,20090513,000000,1.28414,1.28414,1.24023,1.26177,1680755.4032244,0
+VVR.US,D,20090514,000000,1.29234,1.43224,1.26177,1.27501,768750.01522907,0
+VVR.US,D,20090515,000000,1.27501,1.28834,1.26177,1.26679,609172.70469062,0
+VVR.US,D,20090518,000000,1.27986,1.30553,1.27109,1.29234,865286.1550676,0
+VVR.US,D,20090519,000000,1.30141,1.31885,1.27986,1.30988,1002311.1283944,0
+VVR.US,D,20090520,000000,1.30553,1.32314,1.30141,1.31885,589508.82797863,0
+VVR.US,D,20090521,000000,1.30553,1.31473,1.28834,1.30141,1050932.9991257,0
+VVR.US,D,20090522,000000,1.30141,1.32314,1.29739,1.32314,639107.75853766,0
+VVR.US,D,20090526,000000,1.31473,1.31885,1.28834,1.31473,1646228.6063306,0
+VVR.US,D,20090527,000000,1.30988,1.35809,1.30988,1.34038,1826637.4457967,0
+VVR.US,D,20090528,000000,1.34505,1.38858,1.31885,1.37936,3071751.2274534,0
+VVR.US,D,20090529,000000,1.40173,1.40173,1.36239,1.39261,1832887.5616899,0
+VVR.US,D,20090601,000000,1.41488,1.44975,1.38402,1.39261,1658120.9141215,0
+VVR.US,D,20090602,000000,1.38858,1.39261,1.35388,1.37936,1372739.4832552,0
+VVR.US,D,20090603,000000,1.37936,1.39699,1.37553,1.37936,1303925.7729902,0
+VVR.US,D,20090604,000000,1.39261,1.41488,1.38402,1.41013,1154654.6910603,0
+VVR.US,D,20090605,000000,1.41488,1.41918,1.37936,1.37936,1780680.5824206,0
+VVR.US,D,20090608,000000,1.39261,1.40604,1.35388,1.39261,1888843.9532805,0
+VVR.US,D,20090609,000000,1.37936,1.42291,1.37936,1.42291,1774994.576181,0
+VVR.US,D,20090610,000000,1.42291,1.44975,1.41488,1.4451,1286708.9272818,0
+VVR.US,D,20090611,000000,1.43224,1.43625,1.41488,1.42291,1186022.4738925,0
+VVR.US,D,20090612,000000,1.43625,1.4451,1.41013,1.42749,1341197.5384134,0
+VVR.US,D,20090615,000000,1.41488,1.42749,1.37106,1.41013,1941454.0244969,0
+VVR.US,D,20090616,000000,1.41013,1.43625,1.40173,1.40173,1672896.2056193,0
+VVR.US,D,20090617,000000,1.37936,1.40173,1.36668,1.39261,1281477.4948409,0
+VVR.US,D,20090618,000000,1.38402,1.40173,1.38402,1.40173,888182.43486431,0
+VVR.US,D,20090619,000000,1.40604,1.41488,1.39699,1.41013,826213.62018604,0
+VVR.US,D,20090622,000000,1.39261,1.41013,1.36668,1.37106,1666250.6652889,0
+VVR.US,D,20090623,000000,1.38402,1.38402,1.34505,1.36239,1524908.8839115,0
+VVR.US,D,20090624,000000,1.36668,1.39261,1.34505,1.38402,2689755.8862913,0
+VVR.US,D,20090625,000000,1.37936,1.39261,1.37106,1.39261,2317773.2176463,0
+VVR.US,D,20090626,000000,1.38402,1.39699,1.37936,1.38402,1330505.7435948,0
+VVR.US,D,20090629,000000,1.38402,1.40604,1.38402,1.40604,1127103.1374209,0
+VVR.US,D,20090630,000000,1.41488,1.42291,1.37936,1.39261,2498666.205592,0
+VVR.US,D,20090701,000000,1.40604,1.43625,1.40173,1.42291,2225748.8596804,0
+VVR.US,D,20090702,000000,1.41013,1.43625,1.39261,1.41013,863831.51891152,0
+VVR.US,D,20090706,000000,1.40173,1.42291,1.38402,1.40604,1894904.5721445,0
+VVR.US,D,20090707,000000,1.41013,1.41013,1.38402,1.38858,1136495.8369978,0
+VVR.US,D,20090708,000000,1.40173,1.40173,1.37106,1.38402,1366365.5918457,0
+VVR.US,D,20090709,000000,1.38402,1.41013,1.37936,1.40173,1105789.6507306,0
+VVR.US,D,20090710,000000,1.39699,1.42291,1.39261,1.41013,1158901.3961635,0
+VVR.US,D,20090713,000000,1.41013,1.42749,1.39261,1.41488,1081432.1626266,0
+VVR.US,D,20090714,000000,1.41013,1.43625,1.39699,1.41488,1355888.4873028,0
+VVR.US,D,20090715,000000,1.42749,1.43224,1.41488,1.41918,1039880.8313436,0
+VVR.US,D,20090716,000000,1.41918,1.42749,1.41013,1.42749,3500370.5053491,0
+VVR.US,D,20090717,000000,1.42291,1.42749,1.41488,1.41488,1105944.0962866,0
+VVR.US,D,20090720,000000,1.43224,1.44975,1.42291,1.44975,1397381.7645826,0
+VVR.US,D,20090721,000000,1.45367,1.45815,1.43625,1.4451,1376069.373251,0
+VVR.US,D,20090722,000000,1.4451,1.46262,1.44052,1.45815,1140704.2045517,0
+VVR.US,D,20090723,000000,1.4451,1.50124,1.43224,1.48828,2333844.3183102,0
+VVR.US,D,20090724,000000,1.44052,1.5145,1.43625,1.50608,1975147.2535333,0
+VVR.US,D,20090727,000000,1.50608,1.51869,1.49312,1.51055,1315315.3112061,0
+VVR.US,D,20090728,000000,1.51869,1.51869,1.48417,1.49312,1499026.6567042,0
+VVR.US,D,20090729,000000,1.50608,1.51869,1.49695,1.50124,1408243.3399766,0
+VVR.US,D,20090730,000000,1.51869,1.52799,1.5145,1.51869,1812537.9905249,0
+VVR.US,D,20090731,000000,1.53647,1.5804,1.52361,1.56278,1952203.873319,0
+VVR.US,D,20090803,000000,1.58432,1.64522,1.5804,1.62796,4884917.9537868,0
+VVR.US,D,20090804,000000,1.6327,1.6327,1.59309,1.61928,1826503.8120534,0
+VVR.US,D,20090805,000000,1.62339,1.62339,1.60194,1.61062,1446451.6369615,0
+VVR.US,D,20090806,000000,1.61062,1.61062,1.58861,1.59764,1372589.4191335,0
+VVR.US,D,20090807,000000,1.61062,1.62796,1.59764,1.61062,2169041.0521239,0
+VVR.US,D,20090810,000000,1.61062,1.61928,1.60194,1.61062,1239226.2294436,0
+VVR.US,D,20090811,000000,1.60576,1.61062,1.57109,1.57556,2191447.7066482,0
+VVR.US,D,20090812,000000,1.57556,1.60576,1.57556,1.57556,2021951.9244282,0
+VVR.US,D,20090813,000000,1.59309,1.60576,1.5804,1.58861,1467412.4181982,0
+VVR.US,D,20090814,000000,1.59764,1.59764,1.5804,1.59764,1388995.6995142,0
+VVR.US,D,20090817,000000,1.58432,1.59309,1.49695,1.52799,3155179.211509,0
+VVR.US,D,20090818,000000,1.54953,1.56278,1.54104,1.54953,1896475.3163072,0
+VVR.US,D,20090819,000000,1.53173,1.54953,1.51869,1.54104,1570083.6612821,0
+VVR.US,D,20090820,000000,1.54953,1.55364,1.54506,1.55364,1066672.2061486,0
+VVR.US,D,20090821,000000,1.55364,1.55364,1.53173,1.54953,2379609.4939399,0
+VVR.US,D,20090824,000000,1.54953,1.55364,1.53173,1.54104,1478053.8265233,0
+VVR.US,D,20090825,000000,1.54506,1.54953,1.53647,1.54953,2254231.4680886,0
+VVR.US,D,20090826,000000,1.54506,1.56278,1.54104,1.55849,3101334.6712053,0
+VVR.US,D,20090827,000000,1.55364,1.55364,1.54104,1.54506,2480709.9928615,0
+VVR.US,D,20090828,000000,1.55364,1.56698,1.54953,1.56278,1441443.6576652,0
+VVR.US,D,20090831,000000,1.57109,1.57109,1.50124,1.50608,4162187.2373711,0
+VVR.US,D,20090901,000000,1.52799,1.54104,1.5145,1.5145,1375006.8754563,0
+VVR.US,D,20090902,000000,1.5145,1.53173,1.5145,1.53173,1198654.1487054,0
+VVR.US,D,20090903,000000,1.53647,1.55849,1.52799,1.54953,1348547.3942924,0
+VVR.US,D,20090904,000000,1.54953,1.57556,1.54506,1.57109,1651106.2379592,0
+VVR.US,D,20090908,000000,1.57109,1.58861,1.56278,1.58861,1329445.436517,0
+VVR.US,D,20090909,000000,1.58432,1.61062,1.5804,1.59309,2382278.8827293,0
+VVR.US,D,20090910,000000,1.59309,1.61062,1.59309,1.60194,1641304.9696427,0
+VVR.US,D,20090911,000000,1.59309,1.62339,1.58432,1.61518,2093438.3095581,0
+VVR.US,D,20090914,000000,1.59764,1.61518,1.59764,1.61518,1253770.4002871,0
+VVR.US,D,20090915,000000,1.61928,1.64522,1.61518,1.63673,1619649.7310848,0
+VVR.US,D,20090916,000000,1.64522,1.67134,1.64074,1.67134,2293597.5590618,0
+VVR.US,D,20090917,000000,1.67134,1.68447,1.66685,1.68027,1491737.0455456,0
+VVR.US,D,20090918,000000,1.6757,1.69754,1.67134,1.69754,1933018.6682939,0
+VVR.US,D,20090921,000000,1.68027,1.68847,1.66303,1.66303,1135755.3746171,0
+VVR.US,D,20090922,000000,1.6757,1.68847,1.66303,1.66685,1416256.9831377,0
+VVR.US,D,20090923,000000,1.68027,1.68847,1.67134,1.68447,1577791.6994072,0
+VVR.US,D,20090924,000000,1.6757,1.68847,1.66303,1.68447,1676063.9825494,0
+VVR.US,D,20090925,000000,1.66303,1.68027,1.66303,1.67134,1918968.5041569,0
+VVR.US,D,20090928,000000,1.65808,1.69343,1.65808,1.68447,1436262.6117176,0
+VVR.US,D,20090929,000000,1.6757,1.69343,1.67134,1.69343,1267610.2555822,0
+VVR.US,D,20090930,000000,1.7105,1.72811,1.68447,1.71909,4160455.4755016,0
+VVR.US,D,20091001,000000,1.74098,1.74098,1.69754,1.69754,1675339.9505472,0
+VVR.US,D,20091002,000000,1.68447,1.702,1.67134,1.68847,1399512.2369647,0
+VVR.US,D,20091005,000000,1.68847,1.72355,1.68847,1.71909,841785.23735059,0
+VVR.US,D,20091006,000000,1.72355,1.74098,1.70637,1.70637,1612085.1849295,0
+VVR.US,D,20091007,000000,1.70637,1.72811,1.70637,1.72355,950965.10094614,0
+VVR.US,D,20091008,000000,1.73201,1.74546,1.72355,1.73678,1245913.393399,0
+VVR.US,D,20091009,000000,1.71909,1.78015,1.71909,1.77185,2866691.3437915,0
+VVR.US,D,20091012,000000,1.75869,1.77185,1.73201,1.73201,2264274.8106448,0
+VVR.US,D,20091013,000000,1.72355,1.74965,1.72355,1.74546,859599.0534695,0
+VVR.US,D,20091014,000000,1.75869,1.75869,1.7105,1.73201,2293287.5725917,0
+VVR.US,D,20091015,000000,1.72355,1.73201,1.70637,1.70637,1518563.4718242,0
+VVR.US,D,20091016,000000,1.70637,1.7147,1.68027,1.702,1694921.6753678,0
+VVR.US,D,20091019,000000,1.702,1.73201,1.702,1.73201,1367135.6289069,0
+VVR.US,D,20091020,000000,1.73201,1.73201,1.71909,1.72355,1287404.4799617,0
+VVR.US,D,20091021,000000,1.73201,1.74965,1.72811,1.72811,1262447.8307301,0
+VVR.US,D,20091022,000000,1.74546,1.74546,1.73678,1.74546,1201447.3130112,0
+VVR.US,D,20091023,000000,1.74546,1.75395,1.74098,1.74546,860160.9724063,0
+VVR.US,D,20091026,000000,1.74546,1.75869,1.74098,1.75395,932014.30265102,0
+VVR.US,D,20091027,000000,1.73201,1.74965,1.73201,1.74546,1442474.3900617,0
+VVR.US,D,20091028,000000,1.74098,1.74546,1.68447,1.68847,2318235.4589549,0
+VVR.US,D,20091029,000000,1.702,1.76299,1.702,1.75869,5389454.3421525,0
+VVR.US,D,20091030,000000,1.7672,1.7672,1.69754,1.702,1873637.0905137,0
+VVR.US,D,20091102,000000,1.65808,1.72811,1.65808,1.72355,1428523.9035532,0
+VVR.US,D,20091103,000000,1.7105,1.73201,1.70637,1.72355,870859.33937632,0
+VVR.US,D,20091104,000000,1.72355,1.75395,1.72355,1.74965,952803.11259514,0
+VVR.US,D,20091105,000000,1.74098,1.75869,1.74098,1.75395,941651.26718489,0
+VVR.US,D,20091106,000000,1.73678,1.75395,1.73678,1.75395,1272285.245879,0
+VVR.US,D,20091109,000000,1.75395,1.76299,1.74965,1.75869,1417833.2040929,0
+VVR.US,D,20091110,000000,1.74098,1.75869,1.72811,1.74546,1381690.753336,0
+VVR.US,D,20091111,000000,1.74098,1.74546,1.72811,1.74098,894204.71617907,0
+VVR.US,D,20091112,000000,1.74098,1.74546,1.73201,1.74546,994795.8733743,0
+VVR.US,D,20091113,000000,1.74098,1.74546,1.72811,1.74098,841967.06687008,0
+VVR.US,D,20091116,000000,1.74098,1.75395,1.73678,1.74546,1444818.4573613,0
+VVR.US,D,20091117,000000,1.73678,1.74965,1.73678,1.74098,1482311.4852122,0
+VVR.US,D,20091118,000000,1.74546,1.75869,1.74098,1.75869,1189365.5081909,0
+VVR.US,D,20091119,000000,1.74546,1.76299,1.74098,1.76299,1188298.6289621,0
+VVR.US,D,20091120,000000,1.74546,1.75869,1.74546,1.75395,1626618.4021875,0
+VVR.US,D,20091123,000000,1.74546,1.76299,1.74546,1.76299,1898456.8199262,0
+VVR.US,D,20091124,000000,1.75395,1.78015,1.74965,1.77595,1442005.5766017,0
+VVR.US,D,20091125,000000,1.7672,1.80205,1.76299,1.80205,1689059.3164015,0
+VVR.US,D,20091127,000000,1.78015,1.80617,1.74965,1.79795,1877088.5653085,0
+VVR.US,D,20091130,000000,1.82835,1.82835,1.75395,1.75869,3167945.6154238,0
+VVR.US,D,20091201,000000,1.77185,1.79339,1.77185,1.79339,995039.04297268,0
+VVR.US,D,20091202,000000,1.79339,1.81512,1.79339,1.81512,1519487.9544414,0
+VVR.US,D,20091203,000000,1.81512,1.81913,1.79795,1.81512,1258379.6690708,0
+VVR.US,D,20091204,000000,1.81074,1.83273,1.81074,1.82835,1655418.6645757,0
+VVR.US,D,20091207,000000,1.81512,1.81913,1.80205,1.80205,1571287.4603299,0
+VVR.US,D,20091208,000000,1.79339,1.80617,1.7849,1.78872,1625134.1913507,0
+VVR.US,D,20091209,000000,1.79339,1.80617,1.77595,1.80617,2419490.4034322,0
+VVR.US,D,20091210,000000,1.79339,1.80617,1.7849,1.80205,2108135.8305989,0
+VVR.US,D,20091211,000000,1.79795,1.79795,1.78015,1.79795,1955699.1624559,0
+VVR.US,D,20091214,000000,1.79795,1.80617,1.78872,1.80617,2281941.8487179,0
+VVR.US,D,20091215,000000,1.80205,1.81913,1.77595,1.77595,3372603.5024974,0
+VVR.US,D,20091216,000000,1.80205,1.80205,1.78015,1.78015,2825716.1711063,0
+VVR.US,D,20091217,000000,1.77595,1.7849,1.77595,1.7849,1902781.2954866,0
+VVR.US,D,20091218,000000,1.78015,1.79795,1.77595,1.79795,2432032.2588442,0
+VVR.US,D,20091221,000000,1.79339,1.82835,1.7849,1.82835,2390703.285347,0
+VVR.US,D,20091222,000000,1.81913,1.83667,1.78872,1.78872,6807871.3723531,0
+VVR.US,D,20091223,000000,1.79795,1.82835,1.79795,1.81913,1541617.4832523,0
+VVR.US,D,20091224,000000,1.81512,1.83273,1.81512,1.82388,1068469.6895312,0
+VVR.US,D,20091228,000000,1.82388,1.84569,1.82388,1.83667,2460158.8757231,0
+VVR.US,D,20091229,000000,1.84569,1.84569,1.82835,1.83667,1804082.9178678,0
+VVR.US,D,20091230,000000,1.82835,1.84115,1.82835,1.83667,1476611.2393114,0
+VVR.US,D,20091231,000000,1.84569,1.84569,1.82835,1.83667,1905067.308783,0
+VVR.US,D,20100104,000000,1.84569,1.88943,1.83667,1.88012,7153728.6441922,0
+VVR.US,D,20100105,000000,1.86724,1.88943,1.85875,1.88012,2575054.3202389,0
+VVR.US,D,20100106,000000,1.88012,1.89381,1.85409,1.85875,3054613.2475605,0
+VVR.US,D,20100107,000000,1.86295,1.8719,1.85409,1.86295,2312648.0349851,0
+VVR.US,D,20100108,000000,1.85409,1.89736,1.85409,1.89736,2517880.9852979,0
+VVR.US,D,20100111,000000,1.9149,1.9149,1.89736,1.91078,2124251.8409632,0
+VVR.US,D,20100112,000000,1.90614,1.9149,1.90239,1.9149,1810037.2869525,0
+VVR.US,D,20100113,000000,1.91078,1.91078,1.90239,1.90239,1337367.0695597,0
+VVR.US,D,20100114,000000,1.90239,1.91955,1.89381,1.91955,2051130.0855163,0
+VVR.US,D,20100115,000000,1.90239,1.92804,1.90239,1.92804,1547046.0802323,0
+VVR.US,D,20100119,000000,1.92403,1.94118,1.91955,1.93661,1662664.4613921,0
+VVR.US,D,20100120,000000,1.92804,1.94118,1.92403,1.94118,1790277.0186879,0
+VVR.US,D,20100121,000000,1.93252,1.94558,1.92403,1.94558,1694641.2635785,0
+VVR.US,D,20100122,000000,1.93252,1.95387,1.92804,1.95014,2634320.8853714,0
+VVR.US,D,20100125,000000,1.95014,1.98903,1.95014,1.98903,3491957.0563169,0
+VVR.US,D,20100126,000000,2.01067,2.01067,1.96283,1.97132,2996903.1869295,0
+VVR.US,D,20100127,000000,1.98054,1.98501,1.94118,1.95014,3591727.7899573,0
+VVR.US,D,20100128,000000,1.97132,1.97624,1.93661,1.96283,3118999.5185613,0
+VVR.US,D,20100129,000000,1.97624,2.0155,1.96283,1.99825,7495078.5155931,0
+VVR.US,D,20100201,000000,2.00207,2.00207,1.98054,1.99359,2251079.0261778,0
+VVR.US,D,20100202,000000,2.00207,2.01067,1.98501,2.01067,1350317.4937112,0
+VVR.US,D,20100203,000000,2.01962,2.01962,1.99359,2.00207,1409317.8867156,0
+VVR.US,D,20100204,000000,1.99359,2.00637,1.98054,1.99825,2166643.312255,0
+VVR.US,D,20100205,000000,1.99359,1.99825,1.91955,1.95014,3309128.569811,0
+VVR.US,D,20100208,000000,1.97132,1.97132,1.91955,1.91955,3124309.8168177,0
+VVR.US,D,20100209,000000,1.93252,1.95882,1.92804,1.95882,1618544.5143064,0
+VVR.US,D,20100210,000000,1.95387,1.96283,1.94118,1.96283,925385.19269888,0
+VVR.US,D,20100211,000000,1.97132,1.98054,1.96283,1.97132,1369542.1316441,0
+VVR.US,D,20100212,000000,1.97132,1.97132,1.95387,1.96758,883611.50362995,0
+VVR.US,D,20100216,000000,1.96758,1.99359,1.96758,1.99359,1440029.5497753,0
+VVR.US,D,20100217,000000,1.99359,2.00207,1.98501,2.00207,1709367.2639417,0
+VVR.US,D,20100218,000000,2.01067,2.03706,2.00207,2.02846,2726827.2010998,0
+VVR.US,D,20100219,000000,2.03706,2.03706,2.01962,2.02846,2147299.28024,0
+VVR.US,D,20100222,000000,2.02846,2.06298,2.0239,2.04991,2856166.0434724,0
+VVR.US,D,20100223,000000,2.04144,2.05439,2.03284,2.05439,2726592.7943699,0
+VVR.US,D,20100224,000000,2.06298,2.07166,2.04991,2.05439,3812313.2857245,0
+VVR.US,D,20100225,000000,2.04571,2.06772,2.03706,2.06298,1851580.9507257,0
+VVR.US,D,20100226,000000,2.07166,2.07166,2.0586,2.0586,2597296.6709805,0
+VVR.US,D,20100301,000000,2.07166,2.09338,2.06772,2.09338,1781449.5241235,0
+VVR.US,D,20100302,000000,2.08481,2.09766,2.08042,2.08481,2459951.8529567,0
+VVR.US,D,20100303,000000,2.11118,2.11118,2.05439,2.0586,2202771.5233509,0
+VVR.US,D,20100304,000000,2.07166,2.08042,2.0586,2.07622,1271953.3522378,0
+VVR.US,D,20100305,000000,2.11949,2.12807,2.08929,2.11529,2012607.4206274,0
+VVR.US,D,20100308,000000,2.11529,2.13282,2.10645,2.13282,1598232.185332,0
+VVR.US,D,20100309,000000,2.13282,2.18933,2.13282,2.17196,3336886.0508583,0
+VVR.US,D,20100310,000000,2.20239,2.20239,2.15463,2.17645,3135802.3187375,0
+VVR.US,D,20100311,000000,2.17645,2.17645,2.14178,2.14178,2071696.5376743,0
+VVR.US,D,20100312,000000,2.15007,2.16323,2.14178,2.14552,2530809.5022784,0
+VVR.US,D,20100315,000000,2.15007,2.15875,2.12405,2.1373,1925081.7002315,0
+VVR.US,D,20100316,000000,2.15007,2.15007,2.12807,2.1373,3025800.9362284,0
+VVR.US,D,20100317,000000,2.14552,2.15007,2.1373,2.1373,1810133.6785049,0
+VVR.US,D,20100318,000000,2.14552,2.15875,2.14178,2.15875,1524641.6164252,0
+VVR.US,D,20100319,000000,2.15007,2.19379,2.15007,2.17645,2739807.1999319,0
+VVR.US,D,20100322,000000,2.17645,2.18036,2.1677,2.17196,2067221.9979926,0
+VVR.US,D,20100323,000000,2.17645,2.18933,2.17196,2.17196,1886038.7400309,0
+VVR.US,D,20100324,000000,2.17645,2.18933,2.17196,2.18036,1696033.4642971,0
+VVR.US,D,20100325,000000,2.18933,2.1979,2.18513,2.18513,1953484.3474653,0
+VVR.US,D,20100326,000000,2.18513,2.1979,2.18036,2.1979,1530582.841207,0
+VVR.US,D,20100329,000000,2.20239,2.22402,2.1979,2.21552,2063805.5746713,0
+VVR.US,D,20100330,000000,2.21964,2.22858,2.18513,2.21552,2554635.7414852,0
+VVR.US,D,20100331,000000,2.21552,2.24164,2.18933,2.21964,2181134.9058881,0
+VVR.US,D,20100401,000000,2.22858,2.25003,2.21964,2.24621,1527222.2811719,0
+VVR.US,D,20100405,000000,2.24621,2.28537,2.24621,2.28537,1754417.1704371,0
+VVR.US,D,20100406,000000,2.32837,2.32837,2.27242,2.27625,1835271.0618977,0
+VVR.US,D,20100407,000000,2.27625,2.28537,2.25003,2.27625,2854897.6182701,0
+VVR.US,D,20100408,000000,2.263,2.2893,2.263,2.27242,1685551.9783203,0
+VVR.US,D,20100409,000000,2.27242,2.28537,2.22858,2.23743,1600140.2999283,0
+VVR.US,D,20100412,000000,2.24164,2.25487,2.20677,2.21964,1607582.1659255,0
+VVR.US,D,20100413,000000,2.21143,2.22402,2.18036,2.21552,1689051.6488916,0
+VVR.US,D,20100414,000000,2.21964,2.22402,2.20239,2.20239,1639904.0060557,0
+VVR.US,D,20100415,000000,2.19379,2.20239,2.11529,2.12807,4654511.4732489,0
+VVR.US,D,20100416,000000,2.17196,2.17196,1.96758,2.06298,11656217.494831,0
+VVR.US,D,20100419,000000,2.09338,2.11949,2.04991,2.11529,2690257.5605076,0
+VVR.US,D,20100420,000000,2.11529,2.17196,2.10645,2.15007,1909439.9801197,0
+VVR.US,D,20100421,000000,2.15007,2.15007,2.02846,2.08042,6439412.4721675,0
+VVR.US,D,20100422,000000,2.07622,2.11118,2.06772,2.11118,1435838.7079583,0
+VVR.US,D,20100423,000000,2.11466,2.15837,2.11017,2.15427,2589819.7535098,0
+VVR.US,D,20100426,000000,2.12405,2.18513,2.12405,2.18036,2027958.8707232,0
+VVR.US,D,20100427,000000,2.17645,2.18036,2.09766,2.11949,2299243.0370348,0
+VVR.US,D,20100428,000000,2.10645,2.1373,2.10645,2.1373,1479608.1403077,0
+VVR.US,D,20100429,000000,2.15007,2.15463,2.12807,2.15007,1145410.9602464,0
+VVR.US,D,20100430,000000,2.17196,2.17196,2.11529,2.11529,1532308.0309254,0
+VVR.US,D,20100503,000000,2.14178,2.16323,2.12405,2.16323,1480820.7022239,0
+VVR.US,D,20100504,000000,2.15007,2.15463,2.13282,2.15463,1579924.3625066,0
+VVR.US,D,20100505,000000,2.11118,2.14178,2.08929,2.11529,2307297.2084622,0
+VVR.US,D,20100506,000000,2.11118,2.11529,1.65005,1.94558,7574435.0519139,0
+VVR.US,D,20100507,000000,1.95014,2.0155,1.91078,1.95882,3138627.2484413,0
+VVR.US,D,20100510,000000,2.04144,2.05439,2.0155,2.02846,2197444.7947163,0
+VVR.US,D,20100511,000000,2.00207,2.06298,2.00207,2.06298,1298595.7582798,0
+VVR.US,D,20100512,000000,2.04571,2.08042,2.03284,2.08042,1218006.943589,0
+VVR.US,D,20100513,000000,2.08042,2.08929,2.04571,2.08929,1273897.6136663,0
+VVR.US,D,20100514,000000,2.04991,2.07166,2.03284,2.05439,1284914.7299747,0
+VVR.US,D,20100517,000000,2.04991,2.04991,1.96283,2.0155,1803562.622556,0
+VVR.US,D,20100518,000000,2.03284,2.04144,1.96283,1.97132,1156595.6664131,0
+VVR.US,D,20100519,000000,1.93661,1.98501,1.89381,1.97132,2966589.1390237,0
+VVR.US,D,20100520,000000,1.90239,1.91955,1.85875,1.89381,2359208.4409228,0
+VVR.US,D,20100521,000000,1.84569,1.95387,1.81074,1.95387,2596241.8406958,0
+VVR.US,D,20100524,000000,1.89736,1.98054,1.89736,1.93661,1218622.5350946,0
+VVR.US,D,20100525,000000,1.85875,1.94118,1.84945,1.93661,1362412.4428341,0
+VVR.US,D,20100526,000000,1.96283,1.98054,1.89381,1.90614,1397677.5113914,0
+VVR.US,D,20100527,000000,1.94118,2.00637,1.92403,1.98903,1172813.545123,0
+VVR.US,D,20100528,000000,2.00207,2.01067,1.95387,1.95882,965240.90894454,0
+VVR.US,D,20100601,000000,1.97624,2.00207,1.94558,1.95882,920260.01003758,0
+VVR.US,D,20100602,000000,1.97624,1.98501,1.94118,1.96283,971751.72017316,0
+VVR.US,D,20100603,000000,1.96283,1.97624,1.94118,1.97132,870239.36643632,0
+VVR.US,D,20100604,000000,1.94558,1.96283,1.90239,1.92804,1423421.7234214,0
+VVR.US,D,20100607,000000,1.93661,1.94118,1.88478,1.89381,1992071.6385087,0
+VVR.US,D,20100608,000000,1.90239,1.91078,1.8719,1.88478,1282288.0601688,0
+VVR.US,D,20100609,000000,1.89381,1.9149,1.88943,1.89736,967466.67752068,0
+VVR.US,D,20100610,000000,1.90614,1.94558,1.90614,1.94118,1095170.1495764,0
+VVR.US,D,20100611,000000,1.92804,1.95014,1.92804,1.94558,662902.2323464,0
+VVR.US,D,20100614,000000,1.95014,1.98903,1.94558,1.97624,1575655.7502323,0
+VVR.US,D,20100615,000000,1.98903,1.98903,1.95014,1.98501,1394782.4787405,0
+VVR.US,D,20100616,000000,1.95882,1.98501,1.95882,1.98501,581861.03457382,0
+VVR.US,D,20100617,000000,1.98903,2.01067,1.95882,2.01067,927121.33600258,0
+VVR.US,D,20100618,000000,1.99825,2.03284,1.99825,2.01962,831172.30834754,0
+VVR.US,D,20100621,000000,2.01962,2.03284,2.01067,2.03284,604160.34396012,0
+VVR.US,D,20100622,000000,2.0239,2.0239,1.95882,1.95882,1090414.1027469,0
+VVR.US,D,20100623,000000,1.95387,1.96758,1.93661,1.94118,1070243.0750257,0
+VVR.US,D,20100624,000000,1.93661,1.94558,1.89381,1.89381,1575202.2717921,0
+VVR.US,D,20100625,000000,1.89381,1.95387,1.88943,1.94558,1112097.8206273,0
+VVR.US,D,20100628,000000,1.94118,1.96758,1.93661,1.96758,791685.72793364,0
+VVR.US,D,20100629,000000,1.94118,1.94118,1.8719,1.88943,1939853.7056535,0
+VVR.US,D,20100630,000000,1.89509,1.93964,1.89509,1.91326,935024.34794985,0
+VVR.US,D,20100701,000000,1.92804,1.93661,1.89736,1.92804,717011.84941946,0
+VVR.US,D,20100702,000000,1.93661,1.94118,1.89736,1.90614,822662.4677629,0
+VVR.US,D,20100706,000000,1.91078,1.93661,1.88012,1.88478,916412.01544706,0
+VVR.US,D,20100707,000000,1.88478,1.91078,1.88012,1.89381,1488561.6011055,0
+VVR.US,D,20100708,000000,1.89736,1.93252,1.89736,1.93252,1135571.3543805,0
+VVR.US,D,20100709,000000,1.92804,1.95387,1.9149,1.95387,820587.85866682,0
+VVR.US,D,20100712,000000,1.95882,1.96283,1.94118,1.95387,830368.31517092,0
+VVR.US,D,20100713,000000,1.95387,1.96758,1.93252,1.96283,1456900.2621817,0
+VVR.US,D,20100714,000000,1.96758,1.97132,1.95014,1.95882,1144705.5493396,0
+VVR.US,D,20100715,000000,1.95014,1.95014,1.91955,1.92403,1076888.6153561,0
+VVR.US,D,20100716,000000,1.93252,1.95387,1.92804,1.95387,572661.11810191,0
+VVR.US,D,20100719,000000,1.94558,1.96283,1.93661,1.93661,663273.55889527,0
+VVR.US,D,20100720,000000,1.9149,1.97624,1.9149,1.96758,1670448.0792574,0
+VVR.US,D,20100721,000000,1.97624,1.98501,1.92403,1.93661,1294549.5037915,0
+VVR.US,D,20100722,000000,1.95387,1.98054,1.93661,1.94118,1965604.4898349,0
+VVR.US,D,20100723,000000,1.95014,1.96758,1.94558,1.95014,979275.73806167,0
+VVR.US,D,20100726,000000,1.96283,1.98903,1.95882,1.96758,1196557.6324382,0
+VVR.US,D,20100727,000000,1.97624,1.98054,1.94558,1.96758,1372738.3878968,0
+VVR.US,D,20100728,000000,1.96283,1.98501,1.96283,1.97624,565942.18874855,0
+VVR.US,D,20100729,000000,1.97624,2.01067,1.97624,2.01067,1082463.9903819,0
+VVR.US,D,20100730,000000,2.01067,2.03284,2.00207,2.02846,1135673.2227258,0
+VVR.US,D,20100802,000000,2.03284,2.04144,2.01067,2.03284,1367021.7116177,0
+VVR.US,D,20100803,000000,2.02846,2.04571,2.0239,2.04571,840308.69402349,0
+VVR.US,D,20100804,000000,2.03706,2.08481,2.03706,2.06772,2773098.43238,0
+VVR.US,D,20100805,000000,2.06772,2.07622,2.04571,2.04571,1261295.5135343,0
+VVR.US,D,20100806,000000,2.03706,2.0586,2.03284,2.03284,914807.31516946,0
+VVR.US,D,20100809,000000,2.0239,2.05439,2.0239,2.05439,677031.26229895,0
+VVR.US,D,20100810,000000,2.03706,2.0586,2.03284,2.05439,1189527.6212566,0
+VVR.US,D,20100811,000000,2.03284,2.04571,1.99825,2.01962,1120455.4063733,0
+VVR.US,D,20100812,000000,1.98501,2.02846,1.98501,2.00207,1110076.8841004,0
+VVR.US,D,20100813,000000,2.00207,2.0239,1.99825,2.01067,567982.84172951,0
+VVR.US,D,20100816,000000,2.00207,2.01962,2.00207,2.00637,716042.45710161,0
+VVR.US,D,20100817,000000,2.01962,2.01962,1.98501,1.98501,1274573.4498924,0
+VVR.US,D,20100818,000000,1.99359,2.00207,1.98054,1.99359,1026224.9962852,0
+VVR.US,D,20100819,000000,1.98501,1.99825,1.97624,1.99825,783977.6898085,0
+VVR.US,D,20100820,000000,1.99359,1.99825,1.98054,1.99359,682592.39766362,0
+VVR.US,D,20100823,000000,1.98054,2.00637,1.97132,2.00637,907738.96643827,0
+VVR.US,D,20100824,000000,1.98501,2.00637,1.98054,1.99359,1087446.7764315,0
+VVR.US,D,20100825,000000,1.98054,1.99359,1.97132,1.97132,1014436.7475567,0
+VVR.US,D,20100826,000000,1.99825,1.99825,1.95882,1.95882,1315332.8369429,0
+VVR.US,D,20100827,000000,1.96758,1.98054,1.95882,1.97132,742790.0175645,0
+VVR.US,D,20100830,000000,1.96283,1.98054,1.95882,1.97132,836438.79226195,0
+VVR.US,D,20100831,000000,1.97889,1.97889,1.95699,1.95699,813366.15973846,0
+VVR.US,D,20100901,000000,1.96758,1.99359,1.96758,1.96758,921135.20152003,0
+VVR.US,D,20100902,000000,1.98501,1.99359,1.97132,1.98903,726558.99455213,0
+VVR.US,D,20100903,000000,1.98501,2.00207,1.98501,2.00207,612703.04530129,0
+VVR.US,D,20100907,000000,2.00207,2.00207,1.98501,1.99825,502167.12781927,0
+VVR.US,D,20100908,000000,1.99359,2.00207,1.97624,1.98903,887647.8998913,0
+VVR.US,D,20100909,000000,1.99359,2.01067,1.99359,1.99825,766622.82892254,0
+VVR.US,D,20100910,000000,1.99825,2.01962,1.99825,2.01962,508490.63273564,0
+VVR.US,D,20100913,000000,2.01962,2.01962,2.00207,2.01067,754077.68743511,0
+VVR.US,D,20100914,000000,2.00207,2.0155,2.00207,2.00207,579027.34200175,0
+VVR.US,D,20100915,000000,2.00207,2.00637,1.98501,1.98903,909894.63206712,0
+VVR.US,D,20100916,000000,1.98501,2.01067,1.98501,2.01067,881338.63463611,0
+VVR.US,D,20100917,000000,2.01067,2.01067,1.99359,1.99825,411206.36300659,0
+VVR.US,D,20100920,000000,2.0239,2.0239,1.98501,2.00207,1023455.9298677,0
+VVR.US,D,20100921,000000,2.00637,2.00637,1.98903,2.00207,647159.73924786,0
+VVR.US,D,20100922,000000,1.99825,2.00637,1.98903,1.99359,837438.85461924,0
+VVR.US,D,20100923,000000,1.99359,2.0155,1.99359,2.01067,1109926.8199788,0
+VVR.US,D,20100924,000000,2.01067,2.0239,2.00207,2.0239,708093.4400952,0
+VVR.US,D,20100927,000000,2.0239,2.0239,2.00637,2.0239,870486.91746891,0
+VVR.US,D,20100928,000000,2.01962,2.03284,2.00207,2.0239,893068.82936143,0
+VVR.US,D,20100929,000000,2.0155,2.03284,2.0155,2.0239,670760.33459303,0
+VVR.US,D,20100930,000000,2.03997,2.03997,2.00035,2.0092,1119298.7077433,0
+VVR.US,D,20101001,000000,2.01962,2.03284,2.0155,2.03284,552547.04902534,0
+VVR.US,D,20101004,000000,2.03284,2.03284,2.00637,2.03284,555933.8976658,0
+VVR.US,D,20101005,000000,2.0239,2.0239,2.00637,2.01962,879716.40862172,0
+VVR.US,D,20101006,000000,2.01962,2.01962,1.99359,2.00207,1000001.0172098,0
+VVR.US,D,20101007,000000,2.00637,2.01067,1.99825,2.01067,510715.30595321,0
+VVR.US,D,20101008,000000,2.01067,2.02846,2.00207,2.02846,596704.23830178,0
+VVR.US,D,20101011,000000,2.02846,2.02846,2.01962,2.0239,558871.64930024,0
+VVR.US,D,20101012,000000,2.02846,2.03284,2.01962,2.03284,897824.87619093,0
+VVR.US,D,20101013,000000,2.03284,2.03284,2.01962,2.02846,922760.71361008,0
+VVR.US,D,20101014,000000,2.01962,2.03284,2.01067,2.0239,943822.26783346,0
+VVR.US,D,20101015,000000,2.01962,2.01962,2.00207,2.00207,643608.58682473,0
+VVR.US,D,20101018,000000,2.00207,2.01962,1.99359,2.00637,796426.43974345,0
+VVR.US,D,20101019,000000,2.00637,2.0239,2.00207,2.0155,914742.68901495,0
+VVR.US,D,20101020,000000,2.0239,2.03284,2.00207,2.03284,885967.61987369,0
+VVR.US,D,20101021,000000,2.0239,2.03706,2.01962,2.03706,846115.18970366,0
+VVR.US,D,20101022,000000,2.02846,2.04144,2.0239,2.02846,1015792.8014432,0
+VVR.US,D,20101025,000000,2.0239,2.04144,2.0239,2.0239,1156022.7938909,0
+VVR.US,D,20101026,000000,2.03706,2.04144,2.0239,2.0239,1190747.8506826,0
+VVR.US,D,20101027,000000,2.03284,2.03706,2.01962,2.01962,1074001.2502149,0
+VVR.US,D,20101028,000000,2.03284,2.06298,2.0155,2.0586,3372706.4662012,0
+VVR.US,D,20101029,000000,2.07713,2.07713,2.03678,2.03678,804184.86436192,0
+VVR.US,D,20101101,000000,2.0586,2.0586,2.03284,2.03706,1105636.3005335,0
+VVR.US,D,20101102,000000,2.05439,2.0586,2.03706,2.04571,797931.46239283,0
+VVR.US,D,20101103,000000,2.05439,2.0586,2.04571,2.04991,798555.81676704,0
+VVR.US,D,20101104,000000,2.0586,2.07622,2.05439,2.07166,977686.37280382,0
+VVR.US,D,20101105,000000,2.08481,2.08481,2.0586,2.0586,909544.11733073,0
+VVR.US,D,20101108,000000,2.07622,2.09766,2.06772,2.07622,1102639.3995373,0
+VVR.US,D,20101109,000000,2.08929,2.12807,2.07622,2.08929,2115323.5734121,0
+VVR.US,D,20101110,000000,2.07166,2.09338,2.0586,2.06772,1064445.3422139,0
+VVR.US,D,20101111,000000,2.0586,2.08481,2.03706,2.03706,858547.50926031,0
+VVR.US,D,20101112,000000,2.07166,2.07166,2.00637,2.0155,1237019.0819629,0
+VVR.US,D,20101115,000000,2.0239,2.04571,2.0155,2.02846,1089455.6640145,0
+VVR.US,D,20101116,000000,2.03284,2.03706,1.97132,2.03284,1554907.4685546,0
+VVR.US,D,20101117,000000,2.01962,2.03284,1.99825,2.02846,2729004.7738997,0
+VVR.US,D,20101118,000000,2.04144,2.0586,2.01962,2.0586,1048775.1427798,0
+VVR.US,D,20101119,000000,2.04571,2.07622,2.0239,2.07622,769858.51808293,0
+VVR.US,D,20101122,000000,2.08042,2.09338,2.06298,2.08929,1017599.0476942,0
+VVR.US,D,20101123,000000,2.06772,2.09338,2.04991,2.07166,1374110.8721613,0
+VVR.US,D,20101124,000000,2.09338,2.10645,2.08481,2.10645,1291971.0297619,0
+VVR.US,D,20101126,000000,2.09338,2.11529,2.09338,2.11529,241944.98751658,0
+VVR.US,D,20101129,000000,2.12405,2.12405,2.07622,2.10645,907924.08203343,0
+VVR.US,D,20101130,000000,2.10671,2.10671,2.07138,2.08919,942356.6780919,0
+VVR.US,D,20101201,000000,2.1025,2.10645,2.08481,2.1025,1588340.0022558,0
+VVR.US,D,20101202,000000,2.12405,2.12405,2.08481,2.10645,1044685.0739494,0
+VVR.US,D,20101203,000000,2.10645,2.10645,2.08042,2.09338,645008.45505323,0
+VVR.US,D,20101206,000000,2.08929,2.1025,2.06772,2.06772,1016057.8782126,0
+VVR.US,D,20101207,000000,2.08042,2.08481,2.0586,2.07622,1215586.2011907,0
+VVR.US,D,20101208,000000,2.07166,2.08481,2.03284,2.0586,1456553.033521,0
+VVR.US,D,20101209,000000,2.06772,2.06772,2.0155,2.0239,1441202.6787839,0
+VVR.US,D,20101210,000000,2.03706,2.04571,2.00637,2.02846,1310761.9057086,0
+VVR.US,D,20101213,000000,2.04991,2.04991,2.00637,2.00637,1082375.2663392,0
+VVR.US,D,20101214,000000,2.00207,2.01067,1.96758,1.98054,1722929.9935231,0
+VVR.US,D,20101215,000000,1.97624,2.01067,1.96283,1.98054,1901814.0938859,0
+VVR.US,D,20101216,000000,1.97962,2.02318,1.97059,2.02318,1823630.6865734,0
+VVR.US,D,20101217,000000,2.0239,2.0586,2.01962,2.04571,1184520.7373186,0
+VVR.US,D,20101220,000000,2.04571,2.05439,1.99825,2.00207,1865143.6803071,0
+VVR.US,D,20101221,000000,2.01067,2.03284,2.00207,2.00637,1055337.4358603,0
+VVR.US,D,20101222,000000,2.01067,2.04144,2.00637,2.03706,1162307.9612578,0
+VVR.US,D,20101223,000000,2.04991,2.07166,2.0239,2.0239,1623609.4522475,0
+VVR.US,D,20101227,000000,2.04144,2.0586,2.0239,2.03706,1034246.306956,0
+VVR.US,D,20101228,000000,2.03706,2.04571,2.03284,2.04571,892777.46398679,0
+VVR.US,D,20101229,000000,2.04608,2.05496,2.03294,2.03732,1334449.0343793,0
+VVR.US,D,20101230,000000,2.04169,2.05496,2.03732,2.04169,870558.11577474,0
+VVR.US,D,20101231,000000,2.04107,2.05038,2.02272,2.04107,1753522.2625009,0
+VVR.US,D,20110103,000000,2.05439,2.07622,2.04571,2.04571,1158646.1776212,0
+VVR.US,D,20110104,000000,2.07166,2.07166,2.03284,2.07166,1231692.3533281,0
+VVR.US,D,20110105,000000,2.0586,2.07622,2.03706,2.0586,1535957.7656181,0
+VVR.US,D,20110106,000000,2.08481,2.08481,2.07166,2.08481,1282215.7665045,0
+VVR.US,D,20110107,000000,2.08042,2.1025,2.07166,2.09766,1253103.3269295,0
+VVR.US,D,20110110,000000,2.09766,2.11118,2.09338,2.10645,1253729.8720207,0
+VVR.US,D,20110111,000000,2.10645,2.11949,2.09338,2.11949,1434468.4144107,0
+VVR.US,D,20110112,000000,2.10645,2.11949,2.10645,2.11949,1228855.3746804,0
+VVR.US,D,20110113,000000,2.11949,2.12807,2.11118,2.12807,2137068.6313714,0
+VVR.US,D,20110114,000000,2.12807,2.12807,2.1025,2.12405,2512565.2102489,0
+VVR.US,D,20110118,000000,2.09338,2.11949,2.08042,2.10645,1831301.4825079,0
+VVR.US,D,20110119,000000,2.11081,2.11081,2.07995,2.10215,1057406.5681636,0
+VVR.US,D,20110120,000000,2.10645,2.11949,2.09338,2.11529,1756795.1938521,0
+VVR.US,D,20110121,000000,2.11118,2.14552,2.11118,2.14552,1524125.7025474,0
+VVR.US,D,20110124,000000,2.15463,2.15875,2.13282,2.14552,1563690.0534184,0
+VVR.US,D,20110125,000000,2.14552,2.15875,2.12807,2.15875,1327680.813891,0
+VVR.US,D,20110126,000000,2.1677,2.17645,2.15463,2.1677,1617440.3928867,0
+VVR.US,D,20110127,000000,2.1677,2.18513,2.15463,2.1677,2035452.2185722,0
+VVR.US,D,20110128,000000,2.18513,2.19379,2.15463,2.17645,1950933.2573994,0
+VVR.US,D,20110131,000000,2.20595,2.20595,2.15547,2.19672,2194059.0414342,0
+VVR.US,D,20110201,000000,2.1979,2.20677,2.18036,2.1979,1191570.4649544,0
+VVR.US,D,20110202,000000,2.1979,2.22858,2.18036,2.21143,1266767.9248561,0
+VVR.US,D,20110203,000000,2.18036,2.2116,2.17188,2.17645,1546380.1022332,0
+VVR.US,D,20110204,000000,2.18513,2.18933,2.15463,2.18036,964328.47527136,0
+VVR.US,D,20110207,000000,2.18036,2.20239,2.17645,2.18513,1266198.3384094,0
+VVR.US,D,20110208,000000,2.20239,2.20677,2.18513,2.20677,1030466.2245957,0
+VVR.US,D,20110209,000000,2.20239,2.20239,2.17645,2.19379,1150294.0686678,0
+VVR.US,D,20110210,000000,2.1979,2.20248,2.16761,2.1979,1566077.9350602,0
+VVR.US,D,20110211,000000,2.18933,2.20239,2.18036,2.18933,721405.33256852,0
+VVR.US,D,20110214,000000,2.20239,2.21143,2.18933,2.20239,966411.84723582,0
+VVR.US,D,20110215,000000,2.19379,2.21552,2.19379,2.21552,1098875.7475553,0
+VVR.US,D,20110216,000000,2.18933,2.21552,2.18933,2.21552,1332667.9813746,0
+VVR.US,D,20110218,000000,2.22421,2.22421,2.20687,2.21571,690562.22648248,0
+VVR.US,D,20110222,000000,2.20677,2.21964,2.18036,2.1979,1324267.6766454,0
+VVR.US,D,20110223,000000,2.20677,2.20677,2.16323,2.18933,1839190.2547939,0
+VVR.US,D,20110224,000000,2.19379,2.19379,2.15463,2.15875,1671207.1627332,0
+VVR.US,D,20110225,000000,2.16761,2.18933,2.16323,2.18036,1274833.049869,0
+VVR.US,D,20110228,000000,2.18797,2.20969,2.17026,2.17883,2380705.9478498,0
+VVR.US,D,20110301,000000,2.19362,2.21562,2.18484,2.21143,1550972.9406384,0
+VVR.US,D,20110302,000000,2.20677,2.21964,2.20677,2.21562,1393600.5868635,0
+VVR.US,D,20110303,000000,2.21143,2.2327,2.19362,2.21964,2628182.4960501,0
+VVR.US,D,20110304,000000,2.22421,2.22421,2.18036,2.18036,1844691.1454384,0
+VVR.US,D,20110307,000000,2.18933,2.19389,2.15865,2.17645,1959279.88956,0
+VVR.US,D,20110308,000000,2.1979,2.1979,2.16761,2.17645,1509054.6642409,0
+VVR.US,D,20110309,000000,2.18513,2.18513,2.17188,2.18513,1429366.234279,0
+VVR.US,D,20110310,000000,2.19362,2.19362,2.17164,2.18011,1410653.1287895,0
+VVR.US,D,20110311,000000,2.18513,2.20248,2.18513,2.18933,1261584.6881916,0
+VVR.US,D,20110314,000000,2.1979,2.20687,2.17188,2.1979,1586798.8327739,0
+VVR.US,D,20110315,000000,2.16761,2.1979,2.15455,2.19389,1447059.5609572,0
+VVR.US,D,20110316,000000,2.18933,2.19389,2.15455,2.18513,1498391.3487444,0
+VVR.US,D,20110317,000000,2.18329,2.19654,2.17463,2.19654,1212320.9373494,0
+VVR.US,D,20110318,000000,2.1979,2.20248,2.17645,2.1979,1043653.2461942,0
+VVR.US,D,20110321,000000,2.1979,2.20687,2.18513,2.18513,1330921.9798442,0
+VVR.US,D,20110322,000000,2.19389,2.20248,2.18933,2.18933,1271494.3970049,0
+VVR.US,D,20110323,000000,2.20248,2.20687,2.19389,2.20248,1122677.8888739,0
+VVR.US,D,20110324,000000,2.2116,2.21974,2.1979,2.21571,1470522.141125,0
+VVR.US,D,20110325,000000,2.21143,2.21562,2.1979,2.20239,1870189.9971528,0
+VVR.US,D,20110328,000000,2.2116,2.23279,2.20248,2.2116,1428300.4504086,0
+VVR.US,D,20110329,000000,2.22421,2.23279,2.21571,2.23279,1056716.4922762,0
+VVR.US,D,20110330,000000,2.23279,2.23279,2.21571,2.22867,1024472.4226032,0
+VVR.US,D,20110331,000000,2.22411,2.2516,2.21518,2.243,2289959.8733131,0
+VVR.US,D,20110401,000000,2.21964,2.242,2.20677,2.20677,2184700.2979724,0
+VVR.US,D,20110404,000000,2.21571,2.21974,2.18513,2.20248,1710186.592138,0
+VVR.US,D,20110405,000000,2.20367,2.22604,2.20367,2.2168,1010582.1808149,0
+VVR.US,D,20110406,000000,2.22858,2.2327,2.21562,2.22402,987632.22844914,0
+VVR.US,D,20110407,000000,2.23891,2.24366,2.22156,2.24366,880449.20349251,0
+VVR.US,D,20110408,000000,2.25032,2.25032,2.21964,2.242,1110370.440192,0
+VVR.US,D,20110411,000000,2.23753,2.24638,2.22402,2.24638,995064.23621935,0
+VVR.US,D,20110412,000000,2.23397,2.24757,2.22604,2.24366,934718.74291406,0
+VVR.US,D,20110413,000000,2.24638,2.25516,2.22858,2.24638,1262709.6214238,0
+VVR.US,D,20110414,000000,2.23753,2.25926,2.2327,2.25926,1259136.5618296,0
+VVR.US,D,20110415,000000,2.25516,2.25516,2.22402,2.22402,1258399.3855247,0
+VVR.US,D,20110418,000000,2.22402,2.23753,2.21143,2.2327,1035831.2907797,0
+VVR.US,D,20110419,000000,2.24638,2.25516,2.22858,2.25516,964186.07865971,0
+VVR.US,D,20110420,000000,2.25032,2.26356,2.242,2.25926,1322624.6388186,0
+VVR.US,D,20110421,000000,2.25926,2.26356,2.25032,2.26356,1507095.0677926,0
+VVR.US,D,20110425,000000,2.25032,2.27286,2.242,2.27286,1542000.8587452,0
+VVR.US,D,20110426,000000,2.27432,2.27843,2.25671,2.27432,1820872.5737415,0
+VVR.US,D,20110427,000000,2.26356,2.28127,2.26356,2.27678,1312247.2119041,0
+VVR.US,D,20110428,000000,2.27678,2.27678,2.25516,2.25516,1481245.7013417,0
+VVR.US,D,20110429,000000,2.26838,2.2913,2.26374,2.27715,2008571.024366,0
+VVR.US,D,20110502,000000,2.28984,2.28984,2.25926,2.26813,1401034.785351,0
+VVR.US,D,20110503,000000,2.28043,2.28043,2.24537,2.24537,1809934.3232487,0
+VVR.US,D,20110504,000000,2.26109,2.2652,2.24757,2.26109,1138265.9364167,0
+VVR.US,D,20110505,000000,2.25888,2.26748,2.23644,2.25888,1026542.6502651,0
+VVR.US,D,20110506,000000,2.26993,2.27843,2.25671,2.27432,904004.88913706,0
+VVR.US,D,20110509,000000,2.27843,2.28354,2.26109,2.28354,859441.32183813,0
+VVR.US,D,20110510,000000,2.27432,2.28773,2.27432,2.28354,988438.41234286,0
+VVR.US,D,20110511,000000,2.2893,2.2893,2.2629,2.28043,1191073.1721724,0
+VVR.US,D,20110512,000000,2.27843,2.28354,2.26993,2.28354,1059013.4591582,0
+VVR.US,D,20110513,000000,2.28354,2.28773,2.26993,2.28773,1120446.643505,0
+VVR.US,D,20110516,000000,2.27843,2.28773,2.2652,2.27843,983621.02543447,0
+VVR.US,D,20110517,000000,2.28354,2.28354,2.24757,2.26993,1410086.8284185,0
+VVR.US,D,20110518,000000,2.27432,2.27843,2.25204,2.26993,1021522.6220247,0
+VVR.US,D,20110519,000000,2.27843,2.27843,2.25671,2.26993,990609.41299143,0
+VVR.US,D,20110520,000000,2.2629,2.2629,2.2494,2.2494,1342116.544238,0
+VVR.US,D,20110523,000000,2.24366,2.24757,2.20833,2.22604,2387859.734548,0
+VVR.US,D,20110524,000000,2.23031,2.25204,2.22604,2.24757,1668888.2886804,0
+VVR.US,D,20110525,000000,2.24757,2.25204,2.23891,2.25204,1306757.2748453,0
+VVR.US,D,20110526,000000,2.25671,2.26109,2.23891,2.25204,1691470.2005727,0
+VVR.US,D,20110527,000000,2.25888,2.2629,2.23644,2.2494,1050658.0641294,0
+VVR.US,D,20110531,000000,2.24875,2.25844,2.23534,2.24485,801342.40892142,0
+VVR.US,D,20110601,000000,2.23397,2.25204,2.23397,2.24757,880773.42962367,0
+VVR.US,D,20110602,000000,2.25433,2.25888,2.24101,2.25433,834033.3848834,0
+VVR.US,D,20110603,000000,2.23196,2.2629,2.23196,2.2629,1078077.0793843,0
+VVR.US,D,20110606,000000,2.2629,2.2629,2.24101,2.2494,1245770.9967873,0
+VVR.US,D,20110607,000000,2.24713,2.2515,2.22476,2.22941,1424460.123328,0
+VVR.US,D,20110608,000000,2.23836,2.24713,2.22027,2.23343,793100.93118184,0
+VVR.US,D,20110609,000000,2.24319,2.24319,2.22476,2.24319,1032533.1661819,0
+VVR.US,D,20110610,000000,2.24537,2.24537,2.20969,2.21818,870159.4052621,0
+VVR.US,D,20110613,000000,2.23644,2.24101,2.17883,2.19654,1752785.0861959,0
+VVR.US,D,20110614,000000,2.22776,2.23644,2.21432,2.23644,1032138.8371034,0
+VVR.US,D,20110615,000000,2.22776,2.22776,2.19226,2.20569,1276528.6649065,0
+VVR.US,D,20110616,000000,2.2002,2.21362,2.17301,2.19106,1021118.4347193,0
+VVR.US,D,20110617,000000,2.20101,2.20569,2.17026,2.20569,1149771.582639,0
+VVR.US,D,20110620,000000,2.18797,2.19654,2.17883,2.19226,1069831.2202103,0
+VVR.US,D,20110621,000000,2.19226,2.20969,2.18329,2.20569,1248353.8522513,0
+VVR.US,D,20110622,000000,2.20569,2.2232,2.18329,2.20569,1447748.541486,0
+VVR.US,D,20110623,000000,2.19654,2.20101,2.17026,2.20101,1106754.6616144,0
+VVR.US,D,20110624,000000,2.20266,2.21195,2.18011,2.18484,917314.59089328,0
+VVR.US,D,20110627,000000,2.19226,2.19226,2.16112,2.18797,1383651.4451428,0
+VVR.US,D,20110628,000000,2.19226,2.20569,2.17463,2.20569,1022057.1569977,0
+VVR.US,D,20110629,000000,2.21432,2.22776,2.19226,2.22776,1175952.8427309,0
+VVR.US,D,20110630,000000,2.23177,2.23177,2.20842,2.23177,982186.10573233,0
+VVR.US,D,20110701,000000,2.22941,2.23836,2.22476,2.23836,738617.79684281,0
+VVR.US,D,20110705,000000,2.21069,2.23753,2.21069,2.22858,784359.96994289,0
+VVR.US,D,20110706,000000,2.22767,2.23187,2.2002,2.22292,1061639.0336056,0
+VVR.US,D,20110707,000000,2.22392,2.23753,2.21909,2.22392,1008083.6679595,0
+VVR.US,D,20110708,000000,2.22392,2.23753,2.21508,2.22858,820781.73713041,0
+VVR.US,D,20110711,000000,2.22941,2.23343,2.21599,2.23343,833189.95879895,0
+VVR.US,D,20110712,000000,2.21909,2.2326,2.21508,2.22858,767017.15800099,0
+VVR.US,D,20110713,000000,2.21599,2.22027,2.20266,2.20706,959769.59298107,0
+VVR.US,D,20110714,000000,2.20706,2.22027,2.20706,2.20706,958613.98970951,0
+VVR.US,D,20110715,000000,2.20706,2.21195,2.16724,2.20706,1726498.671683,0
+VVR.US,D,20110718,000000,2.198,2.20706,2.17144,2.20266,1344573.4334684,0
+VVR.US,D,20110719,000000,2.20885,2.20885,2.17801,2.18704,1122469.7707491,0
+VVR.US,D,20110720,000000,2.176,2.198,2.17144,2.19389,949668.19642145,0
+VVR.US,D,20110721,000000,2.198,2.20706,2.19389,2.20706,709704.71252408,0
+VVR.US,D,20110722,000000,2.20611,2.21909,2.18832,2.19718,965132.46844797,0
+VVR.US,D,20110725,000000,2.20266,2.20706,2.11364,2.17144,1639135.0643527,0
+VVR.US,D,20110726,000000,2.16898,2.17301,2.11473,2.15929,2302095.3507022,0
+VVR.US,D,20110727,000000,2.1541,2.1541,2.11812,2.14924,1725710.0135262,0
+VVR.US,D,20110728,000000,2.12359,2.12798,2.02473,2.1057,3318815.9208384,0
+VVR.US,D,20110729,000000,2.09329,2.10689,2.07941,2.10689,1742023.1884298,0
+VVR.US,D,20110801,000000,2.13603,2.1541,2.10908,2.1541,1132793.5250946,0
+VVR.US,D,20110802,000000,2.14085,2.15445,2.12277,2.14085,1016705.2351163,0
+VVR.US,D,20110803,000000,2.14339,2.14339,2.10332,2.1298,1221640.2479032,0
+VVR.US,D,20110804,000000,2.11473,2.12359,2.0785,2.1057,3200949.8639315,0
+VVR.US,D,20110805,000000,2.0807,2.09009,2.00025,2.0628,2342159.1850727,0
+VVR.US,D,20110808,000000,1.94658,2.03157,1.87492,1.9242,4816337.5548931,0
+VVR.US,D,20110809,000000,1.91973,1.99605,1.84817,1.99605,3802118.7836882,0
+VVR.US,D,20110810,000000,1.98245,1.98245,1.88871,1.9107,3407154.3972794,0
+VVR.US,D,20110811,000000,1.9286,1.9735,1.88871,1.9735,2393053.9247978,0
+VVR.US,D,20110812,000000,1.96036,1.99605,1.96036,1.98682,1175939.6984283,0
+VVR.US,D,20110815,000000,1.97798,2.02253,1.95524,2.01395,1146499.7466464,0
+VVR.US,D,20110816,000000,1.98245,2.00903,1.98245,1.98682,1456193.7559162,0
+VVR.US,D,20110817,000000,1.97798,2.00463,1.97798,2.00463,1060565.5822254,0
+VVR.US,D,20110818,000000,1.95524,1.98682,1.91973,1.95524,1459090.9792843,0
+VVR.US,D,20110819,000000,1.94658,1.95524,1.89683,1.9107,1534680.5775473,0
+VVR.US,D,20110822,000000,1.91497,1.91973,1.84398,1.86185,4388405.066809,0
+VVR.US,D,20110823,000000,1.87913,1.91973,1.87044,1.89683,1275264.6211381,0
+VVR.US,D,20110824,000000,1.88394,1.91497,1.87492,1.9107,1315697.5913405,0
+VVR.US,D,20110825,000000,1.9022,1.9286,1.87492,1.91497,1374925.8189233,0
+VVR.US,D,20110826,000000,1.87647,1.93936,1.87647,1.93936,1488911.0204833,0
+VVR.US,D,20110829,000000,1.94209,1.95524,1.91497,1.95524,1078055.1722132,0
+VVR.US,D,20110830,000000,1.93334,1.94658,1.9242,1.9286,1098554.8074997,0
+VVR.US,D,20110831,000000,1.94631,1.9694,1.94165,1.96063,1619806.3673574,0
+VVR.US,D,20110901,000000,1.95106,1.97798,1.95106,1.96439,1529350.5628368,0
+VVR.US,D,20110902,000000,1.95387,1.9863,1.94503,1.95387,874320.67239827,0
+VVR.US,D,20110906,000000,1.90942,1.95981,1.90942,1.9505,973932.5790487,0
+VVR.US,D,20110907,000000,1.9777,1.9777,1.94128,1.9777,1360436.4160077,0
+VVR.US,D,20110908,000000,1.9777,1.9777,1.94603,1.94603,1193610.022577,0
+VVR.US,D,20110909,000000,1.94849,1.9662,1.94403,1.96191,2078366.175893,0
+VVR.US,D,20110912,000000,1.94403,1.9662,1.93033,1.9662,1010346.6787264,0
+VVR.US,D,20110913,000000,1.97059,1.97534,1.94403,1.9662,809989.16932497,0
+VVR.US,D,20110914,000000,1.96191,1.9662,1.94403,1.95242,759298.16629035,0
+VVR.US,D,20110915,000000,1.94849,1.95745,1.93472,1.95745,1742519.3858537,0
+VVR.US,D,20110916,000000,1.95242,1.95745,1.93936,1.95745,901350.83536739,0
+VVR.US,D,20110919,000000,1.95242,1.96191,1.94849,1.96191,1798683.8955688,0
+VVR.US,D,20110920,000000,1.94849,1.95745,1.94403,1.95745,1598981.4105809,0
+VVR.US,D,20110921,000000,1.95745,1.95745,1.94403,1.95242,1273338.9808051,0
+VVR.US,D,20110922,000000,1.94403,1.94403,1.88989,1.91224,2080744.1993077,0
+VVR.US,D,20110923,000000,1.89573,1.91426,1.89573,1.90102,1116277.708859,0
+VVR.US,D,20110926,000000,1.90787,1.94849,1.89874,1.94849,1408008.9332469,0
+VVR.US,D,20110927,000000,1.94403,1.95745,1.93033,1.94403,1800418.9435139,0
+VVR.US,D,20110928,000000,1.93936,1.95242,1.91691,1.92101,1186632.5886055,0
+VVR.US,D,20110929,000000,1.93033,1.94403,1.91691,1.92101,792592.68481407,0
+VVR.US,D,20110930,000000,1.93243,1.93243,1.89025,1.89974,1817918.3917287,0
+VVR.US,D,20111003,000000,1.88989,1.89874,1.86295,1.86724,1387669.2203087,0
+VVR.US,D,20111004,000000,1.86916,1.87381,1.80534,1.85091,1712495.6079638,0
+VVR.US,D,20111005,000000,1.82954,1.86524,1.81986,1.85665,1491199.2244968,0
+VVR.US,D,20111006,000000,1.83392,1.87913,1.83392,1.8615,1407002.2987382,0
+VVR.US,D,20111007,000000,1.86916,1.89153,1.83694,1.84204,1027599.671267,0
+VVR.US,D,20111010,000000,1.8468,1.90514,1.8468,1.90514,956198.724104,0
+VVR.US,D,20111011,000000,1.88267,1.89153,1.85536,1.87811,3111547.7943371,0
+VVR.US,D,20111012,000000,1.89153,1.90942,1.87811,1.89153,1802572.4184256,0
+VVR.US,D,20111013,000000,1.89573,1.90102,1.86432,1.88725,1597295.6537707,0
+VVR.US,D,20111014,000000,1.89573,1.92776,1.89153,1.90942,1543570.5075491,0
+VVR.US,D,20111017,000000,1.90942,1.91892,1.88267,1.89573,1642209.735806,0
+VVR.US,D,20111018,000000,1.89153,1.92348,1.88267,1.91892,1798599.5529604,0
+VVR.US,D,20111019,000000,1.91892,1.91892,1.89573,1.90514,1796934.6079625,0
+VVR.US,D,20111020,000000,1.90942,1.91426,1.88725,1.90102,2002957.311791,0
+VVR.US,D,20111021,000000,1.92495,1.93865,1.90248,1.92951,1981868.3736038,0
+VVR.US,D,20111024,000000,1.93243,1.9505,1.91892,1.94603,1908729.0924198,0
+VVR.US,D,20111025,000000,1.93151,1.93581,1.90842,1.91316,1949139.0600925,0
+VVR.US,D,20111026,000000,1.91426,1.9505,1.90942,1.94603,3250709.8121975,0
+VVR.US,D,20111027,000000,1.99113,1.99113,1.95981,1.96868,2113419.84025,0
+VVR.US,D,20111028,000000,1.98848,1.99816,1.97039,1.98848,1363431.1262867,0
+VVR.US,D,20111031,000000,1.97468,1.99351,1.96987,1.96987,1447625.8613283,0
+VVR.US,D,20111101,000000,1.93581,1.96337,1.9221,1.94503,2699815.6592259,0
+VVR.US,D,20111102,000000,1.9505,1.96868,1.93243,1.94603,1372519.3161863,0
+VVR.US,D,20111103,000000,1.95387,1.97195,1.94969,1.96337,1059871.1249039,0
+VVR.US,D,20111104,000000,1.95097,1.98328,1.94631,1.9694,1774125.9568499,0
+VVR.US,D,20111107,000000,1.9567,1.97506,1.9567,1.96156,759224.77726741,0
+VVR.US,D,20111108,000000,1.96156,1.97506,1.9567,1.96156,1217164.6128628,0
+VVR.US,D,20111109,000000,1.95387,1.96337,1.94047,1.95387,1594796.0455567,0
+VVR.US,D,20111110,000000,1.95882,1.98172,1.94503,1.96337,1379919.5585587,0
+VVR.US,D,20111111,000000,1.96584,1.98848,1.96584,1.96584,1323876.6336426,0
+VVR.US,D,20111114,000000,1.97962,1.97962,1.94767,1.94767,1602484.367228,0
+VVR.US,D,20111115,000000,1.94767,1.97039,1.94767,1.96584,1404694.3782709,0
+VVR.US,D,20111116,000000,1.96584,1.96584,1.94346,1.95214,1112458.1935907,0
+VVR.US,D,20111117,000000,1.94767,1.9567,1.92495,1.93408,2280149.8421281,0
+VVR.US,D,20111118,000000,1.93408,1.94767,1.92495,1.92951,1715943.7966833,0
+VVR.US,D,20111121,000000,1.91583,1.92495,1.90649,1.91106,1495071.3169755,0
+VVR.US,D,20111122,000000,1.91583,1.92951,1.91583,1.91583,1542334.9431033,0
+VVR.US,D,20111123,000000,1.92046,1.92951,1.90248,1.90248,1787630.6324282,0
+VVR.US,D,20111125,000000,1.89445,1.9221,1.89445,1.90412,646390.7975449,0
+VVR.US,D,20111128,000000,1.91583,1.92951,1.91106,1.91106,1282963.896395,0
+VVR.US,D,20111129,000000,1.91583,1.94767,1.91106,1.93865,1453452.0734625,0
+VVR.US,D,20111130,000000,1.95406,1.95909,1.93517,1.94483,1708938.9787479,0
+VVR.US,D,20111201,000000,1.93865,1.9567,1.93865,1.94346,996387.42934926,0
+VVR.US,D,20111202,000000,1.94969,1.97726,1.94969,1.95882,1176186.1541023,0
+VVR.US,D,20111205,000000,1.96337,2.00437,1.96337,2.00437,1849760.4648134,0
+VVR.US,D,20111206,000000,1.98957,1.99477,1.97115,1.99477,1507228.7015359,0
+VVR.US,D,20111207,000000,1.99733,1.99733,1.9694,1.9694,2068788.360721,0
+VVR.US,D,20111208,000000,1.97398,1.98328,1.89536,1.94631,1360248.0143367,0
+VVR.US,D,20111209,000000,1.95387,1.97195,1.94969,1.94969,1532591.72879,0
+VVR.US,D,20111212,000000,1.94503,1.95882,1.93151,1.93151,1515822.8847289,0
+VVR.US,D,20111213,000000,1.94047,1.94503,1.92666,1.92666,1611360.0575686,0
+VVR.US,D,20111214,000000,1.91772,1.92666,1.90842,1.90842,3351971.3288261,0
+VVR.US,D,20111215,000000,1.90842,1.94969,1.90412,1.94969,3538745.2968335,0
+VVR.US,D,20111216,000000,1.93243,1.95097,1.93243,1.95097,2970555.4323378,0
+VVR.US,D,20111219,000000,1.94503,1.94969,1.92666,1.92666,4053593.3906005,0
+VVR.US,D,20111220,000000,1.94969,1.94969,1.93581,1.94503,2742085.5457187,0
+VVR.US,D,20111221,000000,1.95387,1.96784,1.94969,1.94969,1830515.0150681,0
+VVR.US,D,20111222,000000,1.96337,1.97726,1.95387,1.97726,1421776.4948774,0
+VVR.US,D,20111223,000000,1.97398,2.01067,1.9694,2.01067,2434864.8560576,0
+VVR.US,D,20111227,000000,1.99057,1.99057,1.97726,1.9863,1739796.3244952,0
+VVR.US,D,20111228,000000,1.97726,1.99057,1.95882,1.95882,1410813.0511381,0
+VVR.US,D,20111229,000000,1.97195,1.98172,1.96784,1.96784,1593530.9064302,0
+VVR.US,D,20111230,000000,1.9685,1.97817,1.95406,1.95909,1987020.9402289,0
+VVR.US,D,20120103,000000,1.97726,1.9863,1.96784,1.9863,1206668.887225,0
+VVR.US,D,20120104,000000,1.97872,2.00145,1.97872,1.99249,1297948.401376,0
+VVR.US,D,20120105,000000,2.00145,2.02006,1.98328,2.02006,1343591.9922065,0
+VVR.US,D,20120106,000000,2.02006,2.03385,2.01067,2.03385,1775064.6791281,0
+VVR.US,D,20120109,000000,2.02928,2.06133,2.02444,2.05658,1188611.9015077,0
+VVR.US,D,20120110,000000,2.06609,2.06609,2.03833,2.05658,1350275.8700862,0
+VVR.US,D,20120111,000000,2.04079,2.05019,2.03649,2.04079,1306368.4225596,0
+VVR.US,D,20120112,000000,2.04079,2.04555,2.02235,2.04079,1567723.1636042,0
+VVR.US,D,20120113,000000,2.05658,2.05658,2.02444,2.05266,1729452.8536958,0
+VVR.US,D,20120117,000000,2.03825,2.05266,2.02409,2.03825,2012884.5463408,0
+VVR.US,D,20120118,000000,2.02444,2.04754,2.02444,2.02928,1424981.5139984,0
+VVR.US,D,20120119,000000,2.03385,2.04754,2.02444,2.03833,1652603.5930989,0
+VVR.US,D,20120120,000000,2.03833,2.04754,2.03385,2.03833,1316573.8781814,0
+VVR.US,D,20120123,000000,2.04272,2.07045,2.03833,2.05658,1908570.26543,0
+VVR.US,D,20120124,000000,2.05266,2.08453,2.05266,2.06609,1545463.2871257,0
+VVR.US,D,20120125,000000,2.07045,2.09794,2.06609,2.09338,1166587.5271176,0
+VVR.US,D,20120126,000000,2.10716,2.10716,2.08453,2.09338,1443304.6718437,0
+VVR.US,D,20120127,000000,2.09604,2.12423,2.09604,2.12423,1325491.1921472,0
+VVR.US,D,20120130,000000,2.12569,2.13947,2.10716,2.12569,1319897.1960259,0
+VVR.US,D,20120131,000000,2.14121,2.16432,2.09831,2.09831,2138088.4101826,0
+VVR.US,D,20120201,000000,2.10716,2.12569,2.09794,2.10716,2484286.3385313,0
+VVR.US,D,20120202,000000,2.09794,2.12569,2.09794,2.10716,1258632.6968962,0
+VVR.US,D,20120203,000000,2.11493,2.13363,2.11017,2.11493,1259729.1508059,0
+VVR.US,D,20120206,000000,2.11017,2.11929,2.10112,2.11929,1889656.7093257,0
+VVR.US,D,20120207,000000,2.1174,2.15,2.11291,2.1174,3098939.1220537,0
+VVR.US,D,20120208,000000,2.13164,2.14103,2.11291,2.1174,2011999.4966315,0
+VVR.US,D,20120209,000000,2.12697,2.13164,2.11291,2.13164,1908166.0781244,0
+VVR.US,D,20120210,000000,2.11929,2.12423,2.11493,2.12423,1738101.8048166,0
+VVR.US,D,20120213,000000,2.12852,2.13782,2.11929,2.11929,1598001.0646777,0
+VVR.US,D,20120214,000000,2.12852,2.13363,2.11017,2.12852,1996405.9722958,0
+VVR.US,D,20120215,000000,2.13782,2.13782,2.12423,2.12852,1413036.628997,0
+VVR.US,D,20120216,000000,2.12852,2.14305,2.12423,2.14305,1014734.6850826,0
+VVR.US,D,20120217,000000,2.1476,2.1476,2.12852,2.14305,1276430.0826368,0
+VVR.US,D,20120221,000000,2.14305,2.17052,2.13782,2.17052,1682138.8410748,0
+VVR.US,D,20120222,000000,2.17499,2.17957,2.16569,2.17052,1265877.398354,0
+VVR.US,D,20120223,000000,2.18448,2.20294,2.16569,2.198,1701104.9743897,0
+VVR.US,D,20120224,000000,2.2106,2.21518,2.16384,2.18769,2435622.844175,0
+VVR.US,D,20120227,000000,2.18448,2.18897,2.17499,2.18897,1590721.3117461,0
+VVR.US,D,20120228,000000,2.18448,2.18897,2.16569,2.16569,1635176.4385483,0
+VVR.US,D,20120229,000000,2.18131,2.18131,2.15784,2.17196,2040450.3396416,0
+VVR.US,D,20120301,000000,2.16112,2.17957,2.16112,2.17499,1366930.7968578,0
+VVR.US,D,20120302,000000,2.18019,2.18541,2.1665,2.1665,1000717.3817023,0
+VVR.US,D,20120305,000000,2.1688,2.17819,2.16384,2.17819,1159615.5699389,0
+VVR.US,D,20120306,000000,2.17126,2.17126,2.13839,2.14787,1824097.3093163,0
+VVR.US,D,20120307,000000,2.15737,2.18019,2.15263,2.18019,1292960.1385338,0
+VVR.US,D,20120308,000000,2.18019,2.21772,2.18019,2.21772,1788862.9107983,0
+VVR.US,D,20120309,000000,2.21518,2.21518,2.19636,2.21518,906217.51341058,0
+VVR.US,D,20120312,000000,2.2106,2.21954,2.17309,2.17309,1307412.2992587,0
+VVR.US,D,20120313,000000,2.18769,2.20111,2.18769,2.20111,1318381.219791,0
+VVR.US,D,20120314,000000,2.20595,2.2106,2.18258,2.18769,1840425.8192399,0
+VVR.US,D,20120315,000000,2.2106,2.2106,2.1688,2.19189,1872094.8256735,0
+VVR.US,D,20120316,000000,2.18258,2.19189,2.15463,2.18258,1858082.9990859,0
+VVR.US,D,20120319,000000,2.20111,2.21954,2.17819,2.21518,2671234.4685484,0
+VVR.US,D,20120320,000000,2.2106,2.23343,2.20595,2.21518,2811136.9487892,0
+VVR.US,D,20120321,000000,2.22877,2.24748,2.21518,2.24748,2594800.3488423,0
+VVR.US,D,20120322,000000,2.24348,2.24348,2.22438,2.22438,1238988.5366379,0
+VVR.US,D,20120323,000000,2.22776,2.27853,2.22776,2.2695,3143481.8775401,0
+VVR.US,D,20120326,000000,2.25717,2.29396,2.25232,2.28008,2097927.0889011,0
+VVR.US,D,20120327,000000,2.29396,2.29396,2.24748,2.27111,2180711.0021287,0
+VVR.US,D,20120328,000000,2.28008,2.2894,2.25717,2.25717,1488615.2736745,0
+VVR.US,D,20120329,000000,2.26172,2.27111,2.25232,2.2663,2100497.8954209,0
+VVR.US,D,20120330,000000,2.27597,2.2902,2.26647,2.28574,3031581.1433034,0
+VVR.US,D,20120402,000000,2.284,2.284,2.2599,2.27432,1674162.4401045,0
+VVR.US,D,20120403,000000,2.27853,2.284,2.24155,2.24621,2103271.3432728,0
+VVR.US,D,20120404,000000,2.26785,2.27687,2.23023,2.25388,2061013.5057241,0
+VVR.US,D,20120405,000000,2.25879,2.27296,2.24849,2.25388,667322.00410068,0
+VVR.US,D,20120409,000000,2.2506,2.2695,2.2506,2.2695,1028312.7496839,0
+VVR.US,D,20120410,000000,2.26464,2.26464,2.23672,2.24621,1442093.2052859,0
+VVR.US,D,20120411,000000,2.26464,2.2695,2.24621,2.2695,1182553.4733605,0
+VVR.US,D,20120412,000000,2.2506,2.27432,2.24621,2.26464,1350088.5637739,0
+VVR.US,D,20120413,000000,2.2695,2.27432,2.2506,2.2599,622440.78282187,0
+VVR.US,D,20120416,000000,2.27432,2.27432,2.24621,2.24621,1196686.8847475,0
+VVR.US,D,20120417,000000,2.263,2.26785,2.23023,2.23023,1662731.2782638,0
+VVR.US,D,20120418,000000,2.23672,2.24155,2.21772,2.21772,1369229.954457,0
+VVR.US,D,20120419,000000,2.22292,2.23205,2.20842,2.21772,1425169.9156692,0
+VVR.US,D,20120420,000000,2.23023,2.24438,2.21626,2.24438,1155448.8260102,0
+VVR.US,D,20120423,000000,2.2506,2.2506,2.23205,2.24621,1304013.4016744,0
+VVR.US,D,20120424,000000,2.2506,2.2557,2.23672,2.2557,913670.33299328,0
+VVR.US,D,20120425,000000,2.2557,2.27432,2.24621,2.27432,1305586.3365539,0
+VVR.US,D,20120426,000000,2.27853,2.27853,2.2557,2.2557,689517.25442461,0
+VVR.US,D,20120427,000000,2.27296,2.27296,2.25879,2.25879,648892.59647596,0
+VVR.US,D,20120430,000000,2.27597,2.28062,2.24348,2.24748,2734227.443472,0
+VVR.US,D,20120501,000000,2.25879,2.26785,2.24849,2.26785,1233237.904244,0
+VVR.US,D,20120502,000000,2.2695,2.28857,2.2599,2.28857,1225874.9040624,0
+VVR.US,D,20120503,000000,2.28217,2.28217,2.25388,2.28217,1745794.507922,0
+VVR.US,D,20120504,000000,2.27687,2.29595,2.26785,2.28217,1429408.9532626,0
+VVR.US,D,20120507,000000,2.28674,2.28674,2.25879,2.25879,1161888.4389329,0
+VVR.US,D,20120508,000000,2.26785,2.27296,2.24438,2.27296,1061020.1560241,0
+VVR.US,D,20120509,000000,2.263,2.27296,2.25388,2.27296,676401.43113197,0
+VVR.US,D,20120510,000000,2.28062,2.28062,2.25241,2.262,1295658.0066455,0
+VVR.US,D,20120511,000000,2.26785,2.28217,2.25879,2.25879,1115544.913988,0
+VVR.US,D,20120514,000000,2.263,2.263,2.23023,2.23023,1093882.00792,0
+VVR.US,D,20120515,000000,2.23441,2.23981,2.22567,2.23441,989477.90760799,0
+VVR.US,D,20120516,000000,2.25388,2.25388,2.23441,2.23441,869445.23148667,0
+VVR.US,D,20120517,000000,2.24438,2.24438,2.18814,2.19727,1150041.0408426,0
+VVR.US,D,20120518,000000,2.22065,2.22065,2.15491,2.15491,1701602.2671719,0
+VVR.US,D,20120521,000000,2.15929,2.21169,2.14121,2.18303,3159949.4979996,0
+VVR.US,D,20120522,000000,2.20201,2.20201,2.16932,2.18814,907215.38505078,0
+VVR.US,D,20120523,000000,2.18303,2.20201,2.1738,2.19727,1179789.883736,0
+VVR.US,D,20120524,000000,2.19727,2.20677,2.19261,2.20677,717099.47810356,0
+VVR.US,D,20120525,000000,2.21169,2.21626,2.18814,2.21169,774054.83669275,0
+VVR.US,D,20120529,000000,2.21169,2.22065,2.19727,2.21626,585519.53213499,0
+VVR.US,D,20120530,000000,2.21169,2.21626,2.19261,2.20677,502052.11517139,0
+VVR.US,D,20120531,000000,2.2147,2.2147,2.17673,2.17673,1530394.4395362,0
+VVR.US,D,20120601,000000,2.18131,2.1908,2.16256,2.18131,1082656.773487,0
+VVR.US,D,20120604,000000,2.17858,2.18303,2.14514,2.14514,994348.96708539,0
+VVR.US,D,20120605,000000,2.15983,2.16478,2.15062,2.15547,740666.11733365,0
+VVR.US,D,20120606,000000,2.17909,2.18878,2.15547,2.15547,939769.44119384,0
+VVR.US,D,20120607,000000,2.17463,2.17909,2.15983,2.17463,793678.18513835,0
+VVR.US,D,20120608,000000,2.17673,2.19553,2.16742,2.19553,705559.87576616,0
+VVR.US,D,20120611,000000,2.2053,2.2053,2.17673,2.17673,579107.30317599,0
+VVR.US,D,20120612,000000,2.1908,2.20029,2.18131,2.19553,879400.94535895,0
+VVR.US,D,20120613,000000,2.1908,2.19553,2.18131,2.18131,714100.38639023,0
+VVR.US,D,20120614,000000,2.1908,2.19553,2.17673,2.18131,974508.73764666,0
+VVR.US,D,20120615,000000,2.18612,2.20029,2.17673,2.20029,945267.04576256,0
+VVR.US,D,20120618,000000,2.1908,2.19553,2.17196,2.18131,1048125.5951588,0
+VVR.US,D,20120619,000000,2.18131,2.20969,2.18131,2.20969,1185311.5861928,0
+VVR.US,D,20120620,000000,2.20969,2.22858,2.20029,2.22858,1106995.6404957,0
+VVR.US,D,20120621,000000,2.22858,2.23333,2.20969,2.2147,902961.01243774,0
+VVR.US,D,20120622,000000,2.21717,2.27442,2.21279,2.27442,2999612.0086267,0
+VVR.US,D,20120625,000000,2.24748,2.25726,2.23333,2.25241,558096.13544596,0
+VVR.US,D,20120626,000000,2.262,2.27597,2.24748,2.27139,1490123.5823997,0
+VVR.US,D,20120627,000000,2.27597,2.29468,2.26647,2.29468,1175083.1280412,0
+VVR.US,D,20120628,000000,2.27597,2.29468,2.27597,2.2902,644548.4044617,0
+VVR.US,D,20120629,000000,2.30464,2.30464,2.2902,2.29996,1833479.0553079,0
+VVR.US,D,20120702,000000,2.30929,2.31925,2.28574,2.28574,568427.55730134,0
+VVR.US,D,20120703,000000,2.29996,2.29996,2.2902,2.2902,568039.80037418,0
+VVR.US,D,20120705,000000,2.29814,2.30328,2.28419,2.28419,582062.58054726,0
+VVR.US,D,20120706,000000,2.28892,2.28892,2.2599,2.2599,801343.50427996,0
+VVR.US,D,20120709,000000,2.2557,2.26974,2.2557,2.26974,588874.61537744,0
+VVR.US,D,20120710,000000,2.26974,2.28419,2.26974,2.26974,867384.86205176,0
+VVR.US,D,20120711,000000,2.27871,2.28419,2.26974,2.27442,686486.39731329,0
+VVR.US,D,20120712,000000,2.26474,2.28419,2.2599,2.27871,971178.84765084,0
+VVR.US,D,20120713,000000,2.28892,2.29814,2.28419,2.29814,795649.83053059,0
+VVR.US,D,20120716,000000,2.28892,2.32208,2.28419,2.31204,558617.52611636,0
+VVR.US,D,20120717,000000,2.31204,2.31204,2.29814,2.30729,648619.85219668,0
+VVR.US,D,20120718,000000,2.31204,2.3176,2.29295,2.3176,815557.97219952,0
+VVR.US,D,20120719,000000,2.3176,2.33166,2.31204,2.33166,826440.35940614,0
+VVR.US,D,20120720,000000,2.32664,2.33166,2.31204,2.3176,643366.51258489,0
+VVR.US,D,20120723,000000,2.31204,2.32664,2.30729,2.30729,965713.00848013,0
+VVR.US,D,20120724,000000,2.32208,2.32208,2.30328,2.3176,886444.10084349,0
+VVR.US,D,20120725,000000,2.3176,2.32664,2.3176,2.32664,892277.98048743,0
+VVR.US,D,20120726,000000,2.33686,2.33686,2.30328,2.3176,1177302.324466,0
+VVR.US,D,20120727,000000,2.33166,2.34088,2.32208,2.33686,1018362.5126044,0
+VVR.US,D,20120730,000000,2.33686,2.34572,2.33166,2.33686,959826.55162573,0
+VVR.US,D,20120731,000000,2.34572,2.35065,2.33166,2.33686,1672869.9170141,0
+VVR.US,D,20120801,000000,2.34572,2.34572,2.33166,2.33686,1134582.2456089,0
+VVR.US,D,20120802,000000,2.33166,2.34088,2.3176,2.32208,1341303.7881928,0
+VVR.US,D,20120803,000000,2.34088,2.34572,2.33166,2.33166,882803.12901914,0
+VVR.US,D,20120806,000000,2.34088,2.35065,2.33686,2.35065,1091880.7878472,0
+VVR.US,D,20120807,000000,2.35065,2.36015,2.34088,2.34088,985855.55687903,0
+VVR.US,D,20120808,000000,2.35065,2.35501,2.34088,2.35065,924556.00627557,0
+VVR.US,D,20120809,000000,2.35065,2.37885,2.34572,2.36955,2594237.334547,0
+VVR.US,D,20120810,000000,2.37439,2.37885,2.36015,2.37885,1096521.8220286,0
+VVR.US,D,20120813,000000,2.38213,2.38213,2.36297,2.38213,1119005.1516514,0
+VVR.US,D,20120814,000000,2.38717,2.38717,2.3583,2.36297,1169867.0306201,0
+VVR.US,D,20120815,000000,2.3583,2.36771,2.349,2.3583,1224624.0045971,0
+VVR.US,D,20120816,000000,2.36771,2.37284,2.35374,2.35374,1167356.4688207,0
+VVR.US,D,20120817,000000,2.36297,2.37756,2.3583,2.37756,846649.72467666,0
+VVR.US,D,20120820,000000,2.38213,2.38213,2.36771,2.38213,875403.98200545,0
+VVR.US,D,20120821,000000,2.38717,2.39172,2.36771,2.37284,792508.34220563,0
+VVR.US,D,20120822,000000,2.37756,2.38717,2.36771,2.36771,940953.52378773,0
+VVR.US,D,20120823,000000,2.37756,2.38717,2.36297,2.38213,1257506.6683054,0
+VVR.US,D,20120824,000000,2.38213,2.39172,2.37284,2.39172,907777.30398758,0
+VVR.US,D,20120827,000000,2.38717,2.39172,2.36771,2.36771,892215.54505,0
+VVR.US,D,20120828,000000,2.38213,2.38213,2.3583,2.36297,1476841.2646071,0
+VVR.US,D,20120829,000000,2.37756,2.38213,2.36297,2.38213,1124281.4937929,0
+VVR.US,D,20120830,000000,2.38717,2.39657,2.37756,2.39657,1047603.1091299,0
+VVR.US,D,20120831,000000,2.39657,2.40123,2.37756,2.37756,906732.33192966,0
+VVR.US,D,20120904,000000,2.38717,2.40607,2.38213,2.39172,809582.79130246,0
+VVR.US,D,20120905,000000,2.39657,2.39657,2.37756,2.39172,1806661.3918976,0
+VVR.US,D,20120906,000000,2.37756,2.39657,2.37284,2.37756,1252613.701657,0
+VVR.US,D,20120907,000000,2.37756,2.38717,2.37284,2.38213,846494.18376239,0
+VVR.US,D,20120910,000000,2.39172,2.40607,2.38717,2.40123,1089200.4454722,0
+VVR.US,D,20120911,000000,2.40123,2.42059,2.40123,2.41537,1048022.631455,0
+VVR.US,D,20120912,000000,2.42533,2.42533,2.40123,2.40123,1660818.7822331,0
+VVR.US,D,20120913,000000,2.40607,2.42533,2.40123,2.40123,1956971.9690924,0
+VVR.US,D,20120914,000000,2.40935,2.43355,2.40935,2.43355,1336633.1793303,0
+VVR.US,D,20120917,000000,2.43792,2.43792,2.40935,2.41902,1370159.913867,0
+VVR.US,D,20120918,000000,2.42814,2.43355,2.41402,2.43355,1215229.1143029,0
+VVR.US,D,20120919,000000,2.43355,2.43792,2.42814,2.43792,1293148.5402044,0
+VVR.US,D,20120920,000000,2.43792,2.43792,2.41402,2.41902,1600398.8045465,0
+VVR.US,D,20120921,000000,2.42814,2.44304,2.41902,2.43355,2047170.3643534,0
+VVR.US,D,20120924,000000,2.43792,2.44304,2.43355,2.44304,1103313.0450463,0
+VVR.US,D,20120925,000000,2.44759,2.45255,2.43792,2.45255,1945501.3743438,0
+VVR.US,D,20120926,000000,2.44759,2.44759,2.41902,2.42378,1806401.791921,0
+VVR.US,D,20120927,000000,2.41902,2.42814,2.39985,2.39985,2561897.9686798,0
+VVR.US,D,20120928,000000,2.40935,2.41902,2.39009,2.40935,2496307.8986312,0
+VVR.US,D,20121001,000000,2.41402,2.42814,2.41402,2.41902,1134457.374734,0
+VVR.US,D,20121002,000000,2.42814,2.42814,2.41402,2.42814,1389916.8960558,0
+VVR.US,D,20121003,000000,2.42814,2.43792,2.41902,2.43792,1779540.3141686,0
+VVR.US,D,20121004,000000,2.43792,2.43792,2.41402,2.41902,2093451.4538607,0
+VVR.US,D,20121005,000000,2.42814,2.43355,2.41402,2.42378,1321363.8811262,0
+VVR.US,D,20121008,000000,2.41902,2.43792,2.41902,2.43355,1227142.2339062,0
+VVR.US,D,20121009,000000,2.43792,2.44304,2.4045,2.43792,2047308.379531,0
+VVR.US,D,20121010,000000,2.44158,2.44604,2.41703,2.43181,1669600.2717386,0
+VVR.US,D,20121011,000000,2.4267,2.45098,2.4267,2.44604,1429555.7313083,0
+VVR.US,D,20121012,000000,2.44158,2.44604,2.4361,2.44604,1143368.1165484,0
+VVR.US,D,20121015,000000,2.45591,2.45591,2.43181,2.4361,1050231.9696529,0
+VVR.US,D,20121016,000000,2.45098,2.46067,2.44158,2.46067,1585232.470046,0
+VVR.US,D,20121017,000000,2.46067,2.47015,2.45591,2.47015,1196924.5775531,0
+VVR.US,D,20121018,000000,2.47015,2.47983,2.46067,2.47983,1133365.3022584,0
+VVR.US,D,20121019,000000,2.47526,2.48466,2.45591,2.47526,1442168.785026,0
+VVR.US,D,20121022,000000,2.48466,2.49424,2.47526,2.49424,1731241.5742099,0
+VVR.US,D,20121023,000000,2.49424,2.49937,2.47983,2.49937,1715169.3781875,0
+VVR.US,D,20121024,000000,2.49937,2.50912,2.49424,2.50912,1992932.5903298,0
+VVR.US,D,20121025,000000,2.50912,2.51343,2.49424,2.50912,1294196.798338,0
+VVR.US,D,20121026,000000,2.51343,2.51343,2.49937,2.49937,1562952.8771135,0
+VVR.US,D,20121031,000000,2.5042,2.51343,2.47015,2.47526,3099067.2790043,0
+VVR.US,D,20121101,000000,2.48466,2.53797,2.48466,2.53797,1895538.7847458,0
+VVR.US,D,20121102,000000,2.55213,2.58646,2.52812,2.53797,2142788.593726,0
+VVR.US,D,20121105,000000,2.55751,2.56199,2.51343,2.53797,968498.50527594,0
+VVR.US,D,20121106,000000,2.55751,2.55751,2.50912,2.53797,1541797.1220547,0
+VVR.US,D,20121107,000000,2.56199,2.56199,2.51854,2.55213,1160805.1293257,0
+VVR.US,D,20121108,000000,2.56721,2.57678,2.51854,2.53797,1250798.6925376,0
+VVR.US,D,20121109,000000,2.54775,2.55751,2.51343,2.52337,933582.8560964,0
+VVR.US,D,20121112,000000,2.52812,2.55213,2.52337,2.53797,848721.04769708,0
+VVR.US,D,20121113,000000,2.54793,2.55761,2.5043,2.51881,1155480.5914079,0
+VVR.US,D,20121114,000000,2.50921,2.52357,2.3582,2.42633,4749759.4714312,0
+VVR.US,D,20121115,000000,2.40689,2.44121,2.31449,2.39695,2116226.1488582,0
+VVR.US,D,20121116,000000,2.37785,2.47973,2.37785,2.46048,1663558.2739698,0
+VVR.US,D,20121119,000000,2.49424,2.49937,2.47007,2.49937,1427251.0969165,0
+VVR.US,D,20121120,000000,2.5043,2.5043,2.48456,2.48995,1088061.2725789,0
+VVR.US,D,20121121,000000,2.5043,2.50921,2.48456,2.48995,1324700.3432731,0
+VVR.US,D,20121123,000000,2.5043,2.51881,2.49937,2.51881,862113.99670319,0
+VVR.US,D,20121126,000000,2.49937,2.5136,2.48995,2.5043,814925.95031544,0
+VVR.US,D,20121127,000000,2.50921,2.5136,2.49424,2.5136,1436153.0758626,0
+VVR.US,D,20121128,000000,2.51881,2.52357,2.49937,2.5136,1264037.1959878,0
+VVR.US,D,20121129,000000,2.51881,2.52839,2.50921,2.50921,1011698.3511786,0
+VVR.US,D,20121130,000000,2.51881,2.51881,2.46513,2.47507,1861347.1675686,0
+VVR.US,D,20121203,000000,2.48995,2.48995,2.46513,2.46513,1602104.2778107,0
+VVR.US,D,20121204,000000,2.47973,2.49937,2.47007,2.47973,1162926.8388395,0
+VVR.US,D,20121205,000000,2.48995,2.5043,2.47007,2.47007,1130116.4687952,0
+VVR.US,D,20121206,000000,2.47973,2.48456,2.46048,2.46513,1225360.0855434,0
+VVR.US,D,20121207,000000,2.47973,2.47973,2.43583,2.45572,1604763.8083733,0
+VVR.US,D,20121210,000000,2.47007,2.48456,2.46048,2.47007,1226037.0171281,0
+VVR.US,D,20121211,000000,2.48995,2.49937,2.47973,2.48995,1615928.798086,0
+VVR.US,D,20121212,000000,2.50476,2.50948,2.47015,2.48495,2660221.7336741,0
+VVR.US,D,20121213,000000,2.49461,2.49461,2.47992,2.48495,1089856.5652444,0
+VVR.US,D,20121214,000000,2.47992,2.49032,2.47992,2.48495,885850.41650871,0
+VVR.US,D,20121217,000000,2.49032,2.49032,2.46532,2.47526,1806918.801157,0
+VVR.US,D,20121218,000000,2.47015,2.47015,2.45581,2.47015,1975200.9261023,0
+VVR.US,D,20121219,000000,2.47526,2.50476,2.47015,2.49032,2520554.7555216,0
+VVR.US,D,20121220,000000,2.49461,2.50948,2.48495,2.50948,1594207.8380147,0
+VVR.US,D,20121221,000000,2.49461,2.50476,2.49032,2.49032,1432009.3344632,0
+VVR.US,D,20121224,000000,2.50476,2.51416,2.48495,2.49032,1500019.0515516,0
+VVR.US,D,20121226,000000,2.49946,2.51416,2.49032,2.51416,1205954.7134496,0
+VVR.US,D,20121227,000000,2.50948,2.51416,2.48495,2.50948,1104721.6761434,0
+VVR.US,D,20121228,000000,2.50948,2.51416,2.49946,2.51416,1648953.8584061,0
+VVR.US,D,20121231,000000,2.51416,2.53413,2.50476,2.53413,2003577.284731,0
+VVR.US,D,20130102,000000,2.54353,2.56309,2.53413,2.54876,1762266.5098156,0
+VVR.US,D,20130103,000000,2.55826,2.57796,2.55342,2.57796,1717457.5822012,0
+VVR.US,D,20130104,000000,2.57313,2.58774,2.57313,2.57796,1390737.3196108,0
+VVR.US,D,20130107,000000,2.58774,2.58774,2.56309,2.57796,2064744.2969497,0
+VVR.US,D,20130108,000000,2.58281,2.62645,2.58281,2.62645,2036869.6125375,0
+VVR.US,D,20130109,000000,2.62143,2.62143,2.60737,2.61724,1422561.8669587,0
+VVR.US,D,20130110,000000,2.62744,2.6425,2.61295,2.63769,1888259.0318141,0
+VVR.US,D,20130111,000000,2.62744,2.6425,2.62317,2.6425,1311196.7630534,0
+VVR.US,D,20130114,000000,2.65247,2.66772,2.6425,2.66772,1422506.0036725,0
+VVR.US,D,20130115,000000,2.66233,2.66233,2.61295,2.633,1775968.3499331,0
+VVR.US,D,20130116,000000,2.63769,2.6425,2.59312,2.61295,2175539.8144083,0
+VVR.US,D,20130117,000000,2.62744,2.62744,2.61295,2.62317,1399316.1677841,0
+VVR.US,D,20130118,000000,2.633,2.65704,2.62744,2.65704,1738525.7085758,0
+VVR.US,D,20130122,000000,2.65704,2.66233,2.6425,2.65704,1369317.5831411,0
+VVR.US,D,20130123,000000,2.65704,2.66233,2.64744,2.65704,1601057.1150358,0
+VVR.US,D,20130124,000000,2.65704,2.69153,2.65247,2.66233,1881064.7168496,0
+VVR.US,D,20130125,000000,2.67685,2.69692,2.66233,2.69153,1651531.2370771,0
+VVR.US,D,20130128,000000,2.69692,2.72606,2.66233,2.68707,2258456.2660207,0
+VVR.US,D,20130129,000000,2.69692,2.69692,2.66772,2.69692,1549881.9635215,0
+VVR.US,D,20130130,000000,2.69153,2.69153,2.66772,2.68707,933420.74303082,0
+VVR.US,D,20130131,000000,2.69692,2.72606,2.69153,2.72606,1857528.7476589,0
+VVR.US,D,20130201,000000,2.73591,2.74596,2.71144,2.72606,1886217.2834747,0
+VVR.US,D,20130204,000000,2.73591,2.74596,2.67685,2.70633,2010242.5415152,0
+VVR.US,D,20130205,000000,2.71638,2.72606,2.69692,2.72131,1535540.4340099,0
+VVR.US,D,20130206,000000,2.73135,2.74111,2.71144,2.73135,1646012.8206961,0
+VVR.US,D,20130207,000000,2.74641,2.74641,2.67685,2.71171,2420653.6742136,0
+VVR.US,D,20130208,000000,2.73627,2.73627,2.66206,2.67685,1611654.709019,0
+VVR.US,D,20130211,000000,2.69153,2.71171,2.65237,2.67685,1809377.8811047,0
+VVR.US,D,20130212,000000,2.69153,2.69153,2.65685,2.66753,1392805.3565557,0
+VVR.US,D,20130213,000000,2.68224,2.70651,2.67192,2.70651,1108413.034461,0
+VVR.US,D,20130214,000000,2.72641,2.73627,2.71171,2.73144,1501238.185619,0
+VVR.US,D,20130215,000000,2.72148,2.75653,2.71657,2.75653,1296605.4917922,0
+VVR.US,D,20130219,000000,2.75088,2.77609,2.74641,2.77609,1770055.6044734,0
+VVR.US,D,20130220,000000,2.79124,2.80073,2.77609,2.79571,2280120.2674473,0
+VVR.US,D,20130221,000000,2.79124,2.79571,2.75653,2.75653,1832545.8098221,0
+VVR.US,D,20130222,000000,2.75653,2.77609,2.73627,2.75653,1488937.3090886,0
+VVR.US,D,20130225,000000,2.77114,2.77609,2.69692,2.69692,1900128.3370755,0
+VVR.US,D,20130226,000000,2.72641,2.74156,2.71657,2.71657,1637519.4104896,0
+VVR.US,D,20130227,000000,2.72641,2.73627,2.70212,2.73144,1924822.1002548,0
+VVR.US,D,20130228,000000,2.73627,2.75653,2.73144,2.75653,1934291.4749304,0
+VVR.US,D,20130301,000000,2.76595,2.79571,2.73627,2.79571,2857723.6433323,0
+VVR.US,D,20130304,000000,2.79124,2.80073,2.76595,2.80073,1569596.2267269,0
+VVR.US,D,20130305,000000,2.80073,2.8302,2.77609,2.80073,2952177.5065649,0
+VVR.US,D,20130306,000000,2.81525,2.81525,2.75088,2.75653,2551402.2430419,0
+VVR.US,D,20130307,000000,2.77627,2.79169,2.75124,2.78119,1271761.6644913,0
+VVR.US,D,20130308,000000,2.80137,2.8262,2.78631,2.8262,1462398.962109,0
+VVR.US,D,20130311,000000,2.83642,2.83642,2.79607,2.80638,1341632.3957583,0
+VVR.US,D,20130312,000000,2.82146,2.82146,2.75663,2.78631,1339515.0676787,0
+VVR.US,D,20130313,000000,2.80137,2.80137,2.74174,2.75663,1899490.8383987,0
+VVR.US,D,20130314,000000,2.77152,2.77152,2.72659,2.76139,1556203.2777207,0
+VVR.US,D,20130315,000000,2.75663,2.76139,2.67666,2.70204,2234432.8622747,0
+VVR.US,D,20130318,000000,2.73154,2.73646,2.69153,2.73646,1115077.1958867,0
+VVR.US,D,20130319,000000,2.73646,2.76139,2.72659,2.76139,1208329.4507886,0
+VVR.US,D,20130320,000000,2.77152,2.78119,2.75124,2.78119,1138754.4663305,0
+VVR.US,D,20130321,000000,2.77627,2.82146,2.77152,2.82146,1564345.0778321,0
+VVR.US,D,20130322,000000,2.81095,2.82146,2.79169,2.79169,1419812.5169951,0
+VVR.US,D,20130325,000000,2.80137,2.80638,2.75124,2.78631,1518717.9173799,0
+VVR.US,D,20130326,000000,2.80638,2.8262,2.77627,2.8262,1605384.8766716,0
+VVR.US,D,20130327,000000,2.8262,2.85594,2.81598,2.85594,1496659.5868748,0
+VVR.US,D,20130328,000000,2.84583,2.88563,2.8262,2.85594,5653710.6879991,0
+VVR.US,D,20130401,000000,2.86599,2.87075,2.83095,2.85113,1223754.2899073,0
+VVR.US,D,20130402,000000,2.85594,2.85594,2.83095,2.83642,1296799.3702557,0
+VVR.US,D,20130403,000000,2.85113,2.85113,2.75663,2.75663,2204377.318987,0
+VVR.US,D,20130404,000000,2.78631,2.81598,2.77152,2.81598,1200238.0371705,0
+VVR.US,D,20130405,000000,2.81095,2.81598,2.77627,2.80638,727203.06538025,0
+VVR.US,D,20130408,000000,2.8262,2.83642,2.80137,2.8262,1040840.3654345,0
+VVR.US,D,20130409,000000,2.8367,2.8367,2.80657,2.81122,946594.62032667,0
+VVR.US,D,20130410,000000,2.8367,2.84601,2.82639,2.8367,975633.67087879,0
+VVR.US,D,20130411,000000,2.85165,2.85165,2.78119,2.78639,1501299.5256979,0
+VVR.US,D,20130412,000000,2.78639,2.79169,2.74641,2.76605,1826823.6567503,0
+VVR.US,D,20130415,000000,2.75096,2.77142,2.70597,2.70597,1497933.4888701,0
+VVR.US,D,20130416,000000,2.72606,2.74641,2.71126,2.71628,1559144.3154308,0
+VVR.US,D,20130417,000000,2.71628,2.73618,2.69639,2.73618,996995.3533452,0
+VVR.US,D,20130418,000000,2.75096,2.75653,2.73135,2.75653,753772.0823993,0
+VVR.US,D,20130419,000000,2.74641,2.74641,2.71126,2.73618,785758.74281283,0
+VVR.US,D,20130422,000000,2.73135,2.75653,2.70597,2.75096,889152.92254072,0
+VVR.US,D,20130423,000000,2.75653,2.79169,2.74641,2.79169,1274242.6516099,0
+VVR.US,D,20130424,000000,2.79169,2.79169,2.75653,2.75653,1066266.9234846,0
+VVR.US,D,20130425,000000,2.76605,2.76605,2.71126,2.71628,2272813.1305518,0
+VVR.US,D,20130426,000000,2.73135,2.73618,2.71628,2.73135,1010704.8609726,0
+VVR.US,D,20130429,000000,2.74147,2.74147,2.71126,2.74147,1196644.1657639,0
+VVR.US,D,20130430,000000,2.74641,2.75653,2.72606,2.74641,1138704.0798371,0
+VVR.US,D,20130501,000000,2.74147,2.77142,2.74147,2.77142,1135285.4657988,0
+VVR.US,D,20130502,000000,2.77142,2.77142,2.73618,2.75653,928999.87591798,0
+VVR.US,D,20130503,000000,2.76605,2.76605,2.74147,2.76129,1151125.4458083,0
+VVR.US,D,20130506,000000,2.75653,2.78119,2.74641,2.77627,1272503.2222305,0
+VVR.US,D,20130507,000000,2.79169,2.82164,2.77627,2.82164,1504308.4756382,0
+VVR.US,D,20130508,000000,2.82639,2.85651,2.81633,2.85651,1481990.5451565,0
+VVR.US,D,20130509,000000,2.8568,2.88152,2.85184,2.87704,1286843.6563836,0
+VVR.US,D,20130510,000000,2.88152,2.9122,2.87704,2.9122,1263597.9572089,0
+VVR.US,D,20130513,000000,2.91685,2.91685,2.87704,2.90699,1254526.1976875,0
+VVR.US,D,20130514,000000,2.89678,2.90699,2.87185,2.90699,962639.43238535,0
+VVR.US,D,20130515,000000,2.89678,2.89678,2.83149,2.89678,1493076.6690538,0
+VVR.US,D,20130516,000000,2.89174,2.89174,2.86664,2.87185,931028.4799549,0
+VVR.US,D,20130517,000000,2.87704,2.87704,2.84617,2.85184,954503.10906666,0
+VVR.US,D,20130520,000000,2.84617,2.8618,2.81122,2.81122,1409180.9668966,0
+VVR.US,D,20130521,000000,2.83149,2.86664,2.83149,2.86664,1349700.8068468,0
+VVR.US,D,20130522,000000,2.8618,2.89174,2.8568,2.87704,1282019.6973236,0
+VVR.US,D,20130523,000000,2.8618,2.88673,2.84617,2.87704,1340539.2279242,0
+VVR.US,D,20130524,000000,2.87185,2.88673,2.8618,2.87704,894535.51446154,0
+VVR.US,D,20130528,000000,2.87185,2.87185,2.81642,2.81642,1513560.9693206,0
+VVR.US,D,20130529,000000,2.82658,2.82658,2.79616,2.81642,1297080.8774034,0
+VVR.US,D,20130530,000000,2.82658,2.83688,2.81122,2.83149,1129997.0747133,0
+VVR.US,D,20130531,000000,2.83661,2.84146,2.75919,2.77498,1665132.3042079,0
+VVR.US,D,20130603,000000,2.79169,2.79616,2.70551,2.70551,1845719.687118,0
+VVR.US,D,20130604,000000,2.75071,2.75071,2.67045,2.72568,1629852.9959895,0
+VVR.US,D,20130605,000000,2.70094,2.73573,2.68579,2.69564,1271028.8696207,0
+VVR.US,D,20130606,000000,2.70551,2.75618,2.70551,2.73573,1297143.3128409,0
+VVR.US,D,20130607,000000,2.73573,2.78109,2.73573,2.77618,851437.53690417,0
+VVR.US,D,20130610,000000,2.75618,2.76101,2.69054,2.72568,1437518.9879759,0
+VVR.US,D,20130611,000000,2.67036,2.7056,2.5944,2.66021,1942153.9586111,0
+VVR.US,D,20130612,000000,2.6753,2.69583,2.63026,2.66533,1699254.9137966,0
+VVR.US,D,20130613,000000,2.65036,2.69063,2.62488,2.69063,1142924.4963351,0
+VVR.US,D,20130614,000000,2.68077,2.69063,2.63026,2.65549,1059761.5890487,0
+VVR.US,D,20130617,000000,2.66021,2.68077,2.63026,2.63026,1372767.9625775,0
+VVR.US,D,20130618,000000,2.63522,2.66533,2.63026,2.66533,1151490.200206,0
+VVR.US,D,20130619,000000,2.65036,2.6753,2.61486,2.67036,1255351.0026766,0
+VVR.US,D,20130620,000000,2.64515,2.64515,2.55917,2.64004,2366108.1044372,0
+VVR.US,D,20130621,000000,2.65036,2.7056,2.64515,2.7056,1576557.2303199,0
+VVR.US,D,20130624,000000,2.6753,2.6753,2.61486,2.63026,1313939.5408657,0
+VVR.US,D,20130625,000000,2.65036,2.66021,2.6092,2.62015,2378560.1404478,0
+VVR.US,D,20130626,000000,2.65036,2.76156,2.63026,2.75663,1923866.9475982,0
+VVR.US,D,20130627,000000,2.7718,2.78137,2.72085,2.75115,1598892.6865386,0
+VVR.US,D,20130628,000000,2.78411,2.79926,2.7433,2.77855,896997.88048473,0
+VVR.US,D,20130701,000000,2.75663,2.78137,2.69063,2.7056,2168563.4757953,0
+VVR.US,D,20130702,000000,2.69583,2.69583,2.66021,2.66021,1215073.5733888,0
+VVR.US,D,20130703,000000,2.65549,2.66533,2.59961,2.63026,991908.50823322,0
+VVR.US,D,20130705,000000,2.63522,2.65036,2.6092,2.63522,961701.80546547,0
+VVR.US,D,20130708,000000,2.63522,2.64004,2.6092,2.63026,1310323.762288,0
+VVR.US,D,20130709,000000,2.65565,2.6911,2.63541,2.67583,1440892.6923138,0
+VVR.US,D,20130710,000000,2.68624,2.73719,2.671,2.72696,1248982.5880596,0
+VVR.US,D,20130711,000000,2.75234,2.76758,2.73189,2.76758,877518.02400937,0
+VVR.US,D,20130712,000000,2.76758,2.77315,2.72696,2.76219,933299.15823162,0
+VVR.US,D,20130715,000000,2.77315,2.77315,2.7579,2.77315,787625.23378417,0
+VVR.US,D,20130716,000000,2.76219,2.76758,2.71683,2.74732,874377.63104292,0
+VVR.US,D,20130717,000000,2.7579,2.79809,2.74732,2.79809,981132.37080604,0
+VVR.US,D,20130718,000000,2.80821,2.80821,2.75234,2.76758,916449.25763779,0
+VVR.US,D,20130719,000000,2.76758,2.76758,2.73719,2.7579,685686.78557089,0
+VVR.US,D,20130722,000000,2.76758,2.76758,2.70633,2.71181,1205098.1430623,0
+VVR.US,D,20130723,000000,2.71181,2.76758,2.71181,2.7579,1093607.0729237,0
+VVR.US,D,20130724,000000,2.76219,2.79297,2.74239,2.78283,794633.33779504,0
+VVR.US,D,20130725,000000,2.77315,2.78283,2.75234,2.77754,755891.60119598,0
+VVR.US,D,20130726,000000,2.77315,2.77315,2.72175,2.75234,978519.94066132,0
+VVR.US,D,20130729,000000,2.74239,2.74239,2.71683,2.73189,600920.27336552,0
+VVR.US,D,20130730,000000,2.74239,2.74239,2.70167,2.71181,810849.02578769,0
+VVR.US,D,20130731,000000,2.73189,2.73719,2.71683,2.73189,615786.47962306,0
+VVR.US,D,20130801,000000,2.7579,2.76219,2.73189,2.74732,649173.00826506,0
+VVR.US,D,20130802,000000,2.74732,2.75234,2.69648,2.70633,1029676.4710802,0
+VVR.US,D,20130805,000000,2.71683,2.71683,2.65565,2.66588,1042189.8471697,0
+VVR.US,D,20130806,000000,2.66588,2.671,2.65565,2.65565,863419.66409626,0
+VVR.US,D,20130807,000000,2.65565,2.671,2.64552,2.671,833222.81955546,0
+VVR.US,D,20130808,000000,2.67602,2.68681,2.66088,2.68141,760064.91727621,0
+VVR.US,D,20130809,000000,2.66616,2.68141,2.65071,2.67119,845191.80244496,0
+VVR.US,D,20130812,000000,2.67119,2.67602,2.65575,2.67602,576885.91603407,0
+VVR.US,D,20130813,000000,2.67119,2.67119,2.65071,2.67119,843318.73932231,0
+VVR.US,D,20130814,000000,2.67119,2.68141,2.66088,2.68141,890448.73170684,0
+VVR.US,D,20130815,000000,2.66616,2.67602,2.65071,2.67119,1228867.4236246,0
+VVR.US,D,20130816,000000,2.67119,2.70231,2.65071,2.70231,1591270.0863804,0
+VVR.US,D,20130819,000000,2.69153,2.69153,2.63541,2.65071,1069204.6751191,0
+VVR.US,D,20130820,000000,2.65575,2.65575,2.63541,2.64552,945766.52926193,0
+VVR.US,D,20130821,000000,2.63046,2.64552,2.58946,2.58946,1393945.6248073,0
+VVR.US,D,20130822,000000,2.60527,2.64032,2.60527,2.63541,1017533.3261811,0
+VVR.US,D,20130823,000000,2.63046,2.65071,2.61495,2.62042,1154403.8539522,0
+VVR.US,D,20130826,000000,2.63541,2.65575,2.62042,2.63541,1178059.217225,0
+VVR.US,D,20130827,000000,2.62517,2.65071,2.58946,2.63541,1779527.1698661,0
+VVR.US,D,20130828,000000,2.60929,2.67119,2.60929,2.64552,930196.00745596,0
+VVR.US,D,20130829,000000,2.63541,2.67602,2.62517,2.66616,895094.14732268,0
+VVR.US,D,20130830,000000,2.70276,2.70276,2.68732,2.70276,563337.42611368,0
+VVR.US,D,20130903,000000,2.68707,2.69182,2.65091,2.67135,847740.70179371,0
+VVR.US,D,20130904,000000,2.66106,2.67657,2.65592,2.67657,709387.05854423,0
+VVR.US,D,20130905,000000,2.66645,2.67135,2.63548,2.64051,930785.31035651,0
+VVR.US,D,20130906,000000,2.65592,2.65592,2.6092,2.6092,1389692.3475529,0
+VVR.US,D,20130909,000000,2.60929,2.62042,2.58408,2.60527,1450147.3767133,0
+VVR.US,D,20130910,000000,2.62033,2.67135,2.60498,2.67135,1636127.2097709,0
+VVR.US,D,20130911,000000,2.64552,2.68185,2.64051,2.67657,894497.17691224,0
+VVR.US,D,20130912,000000,2.67657,2.69182,2.66645,2.68707,1032786.1940072,0
+VVR.US,D,20130913,000000,2.68707,2.71802,2.66106,2.71802,953175.53450255,0
+VVR.US,D,20130916,000000,2.7286,2.73299,2.70742,2.7128,713796.97207154,0
+VVR.US,D,20130917,000000,2.70742,2.70742,2.68707,2.6972,1177989.1142777,0
+VVR.US,D,20130918,000000,2.6972,2.71802,2.67657,2.7128,690932.45767281,0
+VVR.US,D,20130919,000000,2.70267,2.72283,2.67135,2.67135,1034823.5609125,0
+VVR.US,D,20130920,000000,2.68185,2.68185,2.65091,2.65592,979420.32539044,0
+VVR.US,D,20130923,000000,2.65592,2.66106,2.63548,2.65592,1234763.7387059,0
+VVR.US,D,20130924,000000,2.67135,2.68185,2.65091,2.67657,949381.21248104,0
+VVR.US,D,20130925,000000,2.66106,2.67657,2.65592,2.67657,969561.00307067,0
+VVR.US,D,20130926,000000,2.66106,2.67135,2.65592,2.65592,848783.4831345,0
+VVR.US,D,20130927,000000,2.65592,2.66645,2.63548,2.66106,1018514.767443,0
+VVR.US,D,20130930,000000,2.66679,2.73984,2.66679,2.73389,1650371.2523715,0
+VVR.US,D,20131001,000000,2.70742,2.72283,2.68707,2.72283,1324614.9053061,0
+VVR.US,D,20131002,000000,2.70742,2.72283,2.69182,2.72283,502980.97922285,0
+VVR.US,D,20131003,000000,2.72283,2.72283,2.67657,2.68707,785918.66516131,0
+VVR.US,D,20131004,000000,2.68707,2.70742,2.66106,2.66106,967129.3070869,0
+VVR.US,D,20131007,000000,2.65091,2.67657,2.65091,2.65091,914503.90085078,0
+VVR.US,D,20131008,000000,2.66106,2.67135,2.62517,2.63548,894922.17603013,0
+VVR.US,D,20131009,000000,2.65147,2.66715,2.63074,2.6564,611991.06224298,0
+VVR.US,D,20131010,000000,2.67183,2.68751,2.66167,2.67183,502123.31347722,0
+VVR.US,D,20131011,000000,2.68251,2.69263,2.66715,2.67711,426669.53967455,0
+VVR.US,D,20131014,000000,2.68251,2.68751,2.6564,2.6564,408524.92527317,0
+VVR.US,D,20131015,000000,2.66715,2.75515,2.66715,2.7338,4282216.6274168,0
+VVR.US,D,20131016,000000,2.71865,2.74942,2.7139,2.7338,2249640.8204003,0
+VVR.US,D,20131017,000000,2.72393,2.78073,2.7139,2.78073,1643995.1702446,0
+VVR.US,D,20131018,000000,2.76503,2.77033,2.72393,2.72934,1238630.3543918,0
+VVR.US,D,20131021,000000,2.76503,2.78073,2.73965,2.74458,1270135.0570427,0
+VVR.US,D,20131022,000000,2.74458,2.7758,2.71865,2.72393,1498886.4508095,0
+VVR.US,D,20131023,000000,2.71865,2.74942,2.71865,2.72934,927087.37988751,0
+VVR.US,D,20131024,000000,2.72934,2.74942,2.72934,2.74458,523074.23648693,0
+VVR.US,D,20131025,000000,2.74942,2.75515,2.72934,2.75515,887920.64417057,0
+VVR.US,D,20131028,000000,2.76503,2.77033,2.74458,2.76503,655378.21445787,0
+VVR.US,D,20131029,000000,2.75515,2.78073,2.74458,2.76503,756890.56819472,0
+VVR.US,D,20131030,000000,2.77033,2.7758,2.75515,2.7758,488154.20587319,0
+VVR.US,D,20131031,000000,2.79196,2.79662,2.77618,2.78667,608597.64145122,0
+VVR.US,D,20131101,000000,2.78594,2.82218,2.76001,2.82218,1780105.5191812,0
+VVR.US,D,20131104,000000,2.81177,2.81725,2.7758,2.78073,1050972.4320335,0
+VVR.US,D,20131105,000000,2.76503,2.78073,2.75515,2.76001,907338.06520851,0
+VVR.US,D,20131106,000000,2.77087,2.78667,2.75535,2.75535,890714.90383479,0
+VVR.US,D,20131107,000000,2.75535,2.76047,2.73984,2.73984,927467.46930478,0
+VVR.US,D,20131108,000000,2.74476,2.74977,2.72421,2.73984,910080.84302084,0
+VVR.US,D,20131111,000000,2.75535,2.77087,2.73389,2.77087,821264.7902515,0
+VVR.US,D,20131112,000000,2.77087,2.78109,2.74977,2.78109,635497.45675275,0
+VVR.US,D,20131113,000000,2.75535,2.79662,2.74977,2.79662,1284988.1189976,0
+VVR.US,D,20131114,000000,2.79662,2.79662,2.74476,2.77087,1027104.5692019,0
+VVR.US,D,20131115,000000,2.78109,2.78109,2.74476,2.74977,751114.74255399,0
+VVR.US,D,20131118,000000,2.76047,2.76047,2.70834,2.70834,1115238.2135938,0
+VVR.US,D,20131119,000000,2.71409,2.71874,2.69811,2.70295,895704.26203573,0
+VVR.US,D,20131120,000000,2.70295,2.72421,2.69811,2.71874,1083823.3303441,0
+VVR.US,D,20131121,000000,2.70834,2.71874,2.69253,2.69253,929015.2109377,0
+VVR.US,D,20131122,000000,2.69811,2.72421,2.69253,2.71874,921423.28081901,0
+VVR.US,D,20131125,000000,2.70834,2.71874,2.68742,2.69253,1255865.8211956,0
+VVR.US,D,20131126,000000,2.69253,2.70295,2.67692,2.69253,991059.60535599,0
+VVR.US,D,20131127,000000,2.70295,2.70295,2.68251,2.69253,718020.67464515,0
+VVR.US,D,20131129,000000,2.70834,2.70834,2.68251,2.68251,454404.01819215,0
+VVR.US,D,20131202,000000,2.67692,2.70834,2.67692,2.70834,624620.54633886,0
+VVR.US,D,20131203,000000,2.69253,2.69253,2.67183,2.67183,1223951.4544466,0
+VVR.US,D,20131204,000000,2.68251,2.68251,2.66139,2.66139,971293.86029872,0
+VVR.US,D,20131205,000000,2.65612,2.66679,2.64562,2.64562,1352363.6234849,0
+VVR.US,D,20131206,000000,2.65612,2.66139,2.63548,2.63548,1427028.7391306,0
+VVR.US,D,20131209,000000,2.63548,2.64562,2.61476,2.62498,1576273.5324551,0
+VVR.US,D,20131210,000000,2.63575,2.65667,2.61486,2.64608,1570826.3143798,0
+VVR.US,D,20131211,000000,2.63056,2.64608,2.61486,2.63056,1418024.8918395,0
+VVR.US,D,20131212,000000,2.63575,2.64096,2.60901,2.61486,1445216.0725156,0
+VVR.US,D,20131213,000000,2.61486,2.64608,2.59357,2.64608,1717310.8041552,0
+VVR.US,D,20131216,000000,2.62527,2.63575,2.61486,2.63575,1226233.0863089,0
+VVR.US,D,20131217,000000,2.62042,2.65156,2.60901,2.62527,1654640.9600043,0
+VVR.US,D,20131218,000000,2.62527,2.65156,2.60901,2.63056,2033518.9107292,0
+VVR.US,D,20131219,000000,2.61486,2.63575,2.60901,2.62042,1746419.9576547,0
+VVR.US,D,20131220,000000,2.60901,2.63575,2.60901,2.62042,1562398.6256866,0
+VVR.US,D,20131223,000000,2.67228,2.68799,2.62527,2.62527,2309088.1196937,0
+VVR.US,D,20131224,000000,2.64096,2.66196,2.62527,2.65667,1139641.706757,0
+VVR.US,D,20131226,000000,2.66196,2.68799,2.64608,2.67766,1213887.3000778,0
+VVR.US,D,20131227,000000,2.66196,2.67228,2.65156,2.67228,869043.23489836,0
+VVR.US,D,20131230,000000,2.66763,2.67766,2.64096,2.66196,1039663.9503505,0
+VVR.US,D,20131231,000000,2.64608,2.66196,2.63056,2.64096,1408238.9585426,0
+VVR.US,D,20140102,000000,2.63575,2.65667,2.61486,2.63056,1481923.7282849,0
+VVR.US,D,20140103,000000,2.62527,2.65156,2.62042,2.65156,1735194.7232215,0
+VVR.US,D,20140106,000000,2.66196,2.66196,2.64096,2.66196,1136076.3146726,0
+VVR.US,D,20140107,000000,2.65667,2.67228,2.65156,2.67228,913043.78790196,0
+VVR.US,D,20140108,000000,2.67228,2.68799,2.65667,2.68323,1042999.317139,0
+VVR.US,D,20140109,000000,2.67228,2.68323,2.66763,2.67228,892495.95683911,0
+VVR.US,D,20140110,000000,2.67228,2.68799,2.66763,2.68799,1072227.8647206,0
+VVR.US,D,20140113,000000,2.69208,2.69208,2.66606,2.66606,1168827.5353549,0
+VVR.US,D,20140114,000000,2.66606,2.67126,2.65558,2.66059,1160743.7892469,0
+VVR.US,D,20140115,000000,2.66606,2.67648,2.65558,2.66606,1103431.3437699,0
+VVR.US,D,20140116,000000,2.66059,2.68204,2.65558,2.67126,1539334.7560314,0
+VVR.US,D,20140117,000000,2.65036,2.67648,2.65036,2.66606,1157799.465461,0
+VVR.US,D,20140121,000000,2.66606,2.67648,2.65558,2.66606,1128471.2402513,0
+VVR.US,D,20140122,000000,2.66059,2.68204,2.66059,2.68204,933248.77173827,0
+VVR.US,D,20140123,000000,2.67126,2.69208,2.67126,2.69208,1076327.7917778,0
+VVR.US,D,20140124,000000,2.69208,2.69776,2.68204,2.69776,1115280.9325773,0
+VVR.US,D,20140127,000000,2.69776,2.69776,2.66606,2.66606,1183172.3509422,0
+VVR.US,D,20140128,000000,2.68204,2.70276,2.67648,2.68724,1587461.5246978,0
+VVR.US,D,20140129,000000,2.67648,2.69776,2.67648,2.68724,1166904.0857391,0
+VVR.US,D,20140130,000000,2.67648,2.68724,2.67126,2.68204,948255.18389036,0
+VVR.US,D,20140131,000000,2.68204,2.70276,2.66606,2.67648,902452.76606996,0
+VVR.US,D,20140203,000000,2.68204,2.69208,2.66059,2.67126,1470215.4407306,0
+VVR.US,D,20140204,000000,2.66059,2.67648,2.66059,2.66606,857892.48484667,0
+VVR.US,D,20140205,000000,2.67648,2.67648,2.66059,2.66606,762404.60314169,0
+VVR.US,D,20140206,000000,2.67648,2.68204,2.66606,2.66606,424494.15759179,0
+VVR.US,D,20140207,000000,2.67126,2.68204,2.66606,2.67126,1013932.8826231,0
+VVR.US,D,20140210,000000,2.67126,2.69208,2.66606,2.69208,840844.32435505,0
+VVR.US,D,20140211,000000,2.67648,2.68724,2.66606,2.66606,2109586.0853206,0
+VVR.US,D,20140212,000000,2.67026,2.68095,2.65455,2.66507,1380925.0977086,0
+VVR.US,D,20140213,000000,2.66507,2.67539,2.65455,2.66507,1651870.798228,0
+VVR.US,D,20140214,000000,2.66507,2.68095,2.6595,2.67026,1005495.3357029,0
+VVR.US,D,20140218,000000,2.67539,2.67539,2.6595,2.66507,1156869.506051,0
+VVR.US,D,20140219,000000,2.6595,2.67026,2.6595,2.6595,814338.83813198,0
+VVR.US,D,20140220,000000,2.66507,2.67026,2.65455,2.65455,1164575.3534591,0
+VVR.US,D,20140221,000000,2.66507,2.66507,2.65455,2.6595,1004592.7602566,0
+VVR.US,D,20140224,000000,2.66507,2.67539,2.66507,2.67539,747414.62136788,0
+VVR.US,D,20140225,000000,2.68095,2.68095,2.65455,2.6595,1247963.904607,0
+VVR.US,D,20140226,000000,2.6595,2.66507,2.64926,2.6595,1781860.2835802,0
+VVR.US,D,20140227,000000,2.6595,2.67539,2.65455,2.66507,1580052.5194569,0
+VVR.US,D,20140228,000000,2.66507,2.68095,2.65941,2.67539,1732380.7471034,0
+VVR.US,D,20140303,000000,2.67026,2.67539,2.65455,2.66507,1374725.3683085,0
+VVR.US,D,20140304,000000,2.66507,2.67539,2.65455,2.66507,1501968.7897728,0
+VVR.US,D,20140305,000000,2.67026,2.68624,2.65941,2.68624,1197093.2627698,0
+VVR.US,D,20140306,000000,2.69135,2.69135,2.67539,2.68624,706097.69681482,0
+VVR.US,D,20140307,000000,2.69126,2.69692,2.6595,2.67539,922803.43259357,0
+VVR.US,D,20140310,000000,2.67026,2.67539,2.66507,2.66507,901734.21086034,0
+VVR.US,D,20140311,000000,2.66507,2.68624,2.65941,2.66507,1534112.0864591,0
+VVR.US,D,20140312,000000,2.67438,2.67438,2.65841,2.65841,1333415.0159067,0
+VVR.US,D,20140313,000000,2.65841,2.66962,2.65318,2.66397,1177210.3143477,0
+VVR.US,D,20140314,000000,2.66397,2.67438,2.65318,2.66397,920683.91379693,0
+VVR.US,D,20140317,000000,2.66397,2.66962,2.65318,2.65841,1008277.5464231,0
+VVR.US,D,20140318,000000,2.66397,2.67438,2.65841,2.66397,1042901.8302279,0
+VVR.US,D,20140319,000000,2.67438,2.69035,2.66962,2.68015,1197403.2492399,0
+VVR.US,D,20140320,000000,2.68015,2.68524,2.65841,2.66397,1736016.2421349,0
+VVR.US,D,20140321,000000,2.67438,2.68015,2.65318,2.65841,1703108.3851796,0
+VVR.US,D,20140324,000000,2.65841,2.66962,2.64242,2.64818,1605605.0437404,0
+VVR.US,D,20140325,000000,2.65841,2.66962,2.65318,2.66397,1148300.5161048,0
+VVR.US,D,20140326,000000,2.66397,2.66397,2.65318,2.65841,1034373.368548,0
+VVR.US,D,20140327,000000,2.66397,2.67438,2.65841,2.66397,1353957.3701769,0
+VVR.US,D,20140328,000000,2.66397,2.66962,2.65841,2.65841,1133447.4541495,0
+VVR.US,D,20140331,000000,2.66962,2.67438,2.65841,2.67438,1451367.6061394,0
+VVR.US,D,20140401,000000,2.68015,2.68524,2.66397,2.66397,1035767.7599837,0
+VVR.US,D,20140402,000000,2.66962,2.66962,2.64818,2.65841,927035.89803561,0
+VVR.US,D,20140403,000000,2.66397,2.66397,2.65318,2.66397,673925.92080615,0
+VVR.US,D,20140404,000000,2.66397,2.67438,2.65841,2.66962,759121.81356362,0
+VVR.US,D,20140407,000000,2.67438,2.67438,2.65841,2.65841,676686.22435529,0
+VVR.US,D,20140408,000000,2.66397,2.66397,2.64242,2.64242,1208988.8566365,0
+VVR.US,D,20140409,000000,2.64818,2.65318,2.6373,2.64818,1545433.7124448,0
+VVR.US,D,20140410,000000,2.65227,2.66296,2.64159,2.6468,1319764.6576411,0
+VVR.US,D,20140411,000000,2.63612,2.6572,2.63612,2.65227,1014019.4159487,0
+VVR.US,D,20140414,000000,2.65227,2.65227,2.63612,2.63612,1311904.3646775,0
+VVR.US,D,20140415,000000,2.6468,2.6468,2.62537,2.62537,1186783.7480856,0
+VVR.US,D,20140416,000000,2.63612,2.6468,2.63074,2.64159,1004576.3298784,0
+VVR.US,D,20140417,000000,2.6468,2.65227,2.63074,2.6468,1147460.3760959,0
+VVR.US,D,20140421,000000,2.63074,2.65227,2.62537,2.65227,1439333.9970955,0
+VVR.US,D,20140422,000000,2.6468,2.66296,2.6468,2.66296,905103.53376397,0
+VVR.US,D,20140423,000000,2.66862,2.68963,2.66296,2.6845,1413309.3732762,0
+VVR.US,D,20140424,000000,2.67911,2.6845,2.66862,2.67911,962926.41632576,0
+VVR.US,D,20140425,000000,2.67911,2.68963,2.66862,2.6845,631039.34744917,0
+VVR.US,D,20140428,000000,2.6845,2.68963,2.67911,2.67911,626055.46604098,0
+VVR.US,D,20140429,000000,2.6845,2.69502,2.67911,2.68963,654248.89979155,0
+VVR.US,D,20140430,000000,2.69502,2.69502,2.67911,2.6845,933516.03922478,0
+VVR.US,D,20140501,000000,2.6845,2.69502,2.6845,2.68963,995993.10027082,0
+VVR.US,D,20140502,000000,2.68963,2.70066,2.67348,2.67911,1243434.5969976,0
+VVR.US,D,20140505,000000,2.6845,2.69502,2.6845,2.6845,1588345.4790485,0
+VVR.US,D,20140506,000000,2.68963,2.68963,2.66862,2.68963,1044043.1938384,0
+VVR.US,D,20140507,000000,2.67911,2.70066,2.67911,2.69502,851622.65249932,0
+VVR.US,D,20140508,000000,2.69966,2.70469,2.68352,2.68851,819056.5474122,0
+VVR.US,D,20140509,000000,2.69383,2.69383,2.67237,2.67776,1037748.1682444,0
+VVR.US,D,20140512,000000,2.67776,2.70469,2.67776,2.70469,918922.57724651,0
+VVR.US,D,20140513,000000,2.70469,2.70469,2.67237,2.68851,970458.10172414,0
+VVR.US,D,20140514,000000,2.68352,2.69383,2.67237,2.69383,753778.65455062,0
+VVR.US,D,20140515,000000,2.68352,2.68851,2.67237,2.67776,551146.0854383,0
+VVR.US,D,20140516,000000,2.69383,2.69966,2.67237,2.69966,1365147.5531365,0
+VVR.US,D,20140519,000000,2.68352,2.69383,2.67776,2.69383,1240445.3635112,0
+VVR.US,D,20140520,000000,2.69966,2.69966,2.67776,2.68352,1079892.0885036,0
+VVR.US,D,20140521,000000,2.67776,2.68851,2.67776,2.68851,778611.52826593,0
+VVR.US,D,20140522,000000,2.69383,2.69966,2.68352,2.68851,841192.64837436,0
+VVR.US,D,20140523,000000,2.68851,2.69383,2.68352,2.68352,845355.0108691,0
+VVR.US,D,20140527,000000,2.69383,2.69383,2.66743,2.67237,902439.62176735,0
+VVR.US,D,20140528,000000,2.67776,2.69383,2.67237,2.69383,1169574.5698868,0
+VVR.US,D,20140529,000000,2.69383,2.69383,2.68352,2.68352,603437.40731629,0
+VVR.US,D,20140530,000000,2.67237,2.69383,2.67237,2.68851,854295.32736437,0
+VVR.US,D,20140602,000000,2.68851,2.69383,2.67776,2.67776,1047717.0264193,0
+VVR.US,D,20140603,000000,2.68352,2.68352,2.65612,2.66167,1474004.2859594,0
+VVR.US,D,20140604,000000,2.66167,2.67237,2.66167,2.66743,718186.0737864,0
+VVR.US,D,20140605,000000,2.67237,2.67776,2.66167,2.67776,686714.23189196,0
+VVR.US,D,20140606,000000,2.68352,2.68352,2.67237,2.67776,627959.19920308,0
+VVR.US,D,20140609,000000,2.68352,2.68851,2.67237,2.68851,705298.08507242,0
+VVR.US,D,20140610,000000,2.67776,2.69383,2.66743,2.67776,1225122.392738,0
+VVR.US,D,20140611,000000,2.67026,2.68671,2.67026,2.67547,1110593.8933365,0
+VVR.US,D,20140612,000000,2.67547,2.68671,2.67547,2.68671,741656.32146397,0
+VVR.US,D,20140613,000000,2.67547,2.69163,2.67547,2.68671,570494.49888753,0
+VVR.US,D,20140616,000000,2.69163,2.69163,2.67547,2.68114,657547.02438935,0
+VVR.US,D,20140617,000000,2.68114,2.68114,2.65912,2.65912,1139411.6814613,0
+VVR.US,D,20140618,000000,2.65912,2.67547,2.6489,2.67547,1209393.0439418,0
+VVR.US,D,20140619,000000,2.67547,2.68671,2.66497,2.68114,1092569.7683758,0
+VVR.US,D,20140620,000000,2.67547,2.68114,2.66497,2.66497,748857.20857986,0
+VVR.US,D,20140623,000000,2.67547,2.68671,2.66497,2.68114,1796820.6906732,0
+VVR.US,D,20140624,000000,2.68114,2.69163,2.67547,2.69163,858938.55226312,0
+VVR.US,D,20140625,000000,2.69163,2.70276,2.68114,2.70276,993928.34940171,0
+VVR.US,D,20140626,000000,2.70276,2.70276,2.69163,2.69163,495417.5284265,0
+VVR.US,D,20140627,000000,2.68114,2.70276,2.68114,2.70276,627786.13255196,0
+VVR.US,D,20140630,000000,2.69163,2.71409,2.69163,2.71409,1208144.3351935,0
+VVR.US,D,20140701,000000,2.70807,2.70807,2.69163,2.70276,1081742.1490966,0
+VVR.US,D,20140702,000000,2.69729,2.70807,2.68114,2.68671,677755.2943013,0
+VVR.US,D,20140703,000000,2.69163,2.69729,2.68671,2.69729,331965.93469228,0
+VVR.US,D,20140707,000000,2.70276,2.70276,2.68671,2.68671,580145.70308257,0
+VVR.US,D,20140708,000000,2.69163,2.70807,2.69163,2.70807,538453.07054645,0
+VVR.US,D,20140709,000000,2.70276,2.70276,2.68114,2.68671,1132174.647513,0
+VVR.US,D,20140710,000000,2.67902,2.6952,2.66835,2.6845,698441.14054162,0
+VVR.US,D,20140711,000000,2.6845,2.70086,2.6845,2.70086,614168.63504286,0
+VVR.US,D,20140714,000000,2.70588,2.71153,2.68963,2.70588,792072.38950223,0
+VVR.US,D,20140715,000000,2.70086,2.70588,2.6845,2.70086,1044008.1423647,0
+VVR.US,D,20140716,000000,2.70086,2.70086,2.67329,2.67329,1107919.0277543,0
+VVR.US,D,20140717,000000,2.67902,2.68963,2.67329,2.68963,1049660.1924892,0
+VVR.US,D,20140718,000000,2.68963,2.68963,2.66835,2.68963,899628.93172484,0
+VVR.US,D,20140721,000000,2.6952,2.6952,2.67902,2.6845,781122.0900654,0
+VVR.US,D,20140722,000000,2.68963,2.70086,2.6845,2.68963,899002.38663353,0
+VVR.US,D,20140723,000000,2.6845,2.70086,2.6845,2.68963,780123.12306667,0
+VVR.US,D,20140724,000000,2.6952,2.71153,2.68963,2.70086,899053.86848543,0
+VVR.US,D,20140725,000000,2.70588,2.70588,2.6952,2.70588,562174.15533226,0
+VVR.US,D,20140728,000000,2.70588,2.71153,2.67329,2.67329,1506532.0534972,0
+VVR.US,D,20140729,000000,2.6845,2.71153,2.6845,2.71153,1107852.2108827,0
+VVR.US,D,20140730,000000,2.70588,2.70588,2.68963,2.68963,977158.40998213,0
+VVR.US,D,20140731,000000,2.68963,2.68963,2.66835,2.67329,1071525.7398892,0
+VVR.US,D,20140801,000000,2.6845,2.68963,2.66268,2.67329,896685.70329763,0
+VVR.US,D,20140804,000000,2.67329,2.67329,2.65174,2.65174,1472779.675099,0
+VVR.US,D,20140805,000000,2.6406,2.65174,2.63,2.63541,943047.84933772,0
+VVR.US,D,20140806,000000,2.6406,2.65174,2.61904,2.63541,1010738.8170877,0
+VVR.US,D,20140807,000000,2.63849,2.64963,2.63849,2.64963,812615.83913087,0
+VVR.US,D,20140808,000000,2.64963,2.67135,2.63348,2.66021,1382813.495851,0
+VVR.US,D,20140811,000000,2.67135,2.67135,2.64963,2.64963,802059.8687725,0
+VVR.US,D,20140812,000000,2.66021,2.67135,2.64963,2.6553,943063.18435745,0
+VVR.US,D,20140813,000000,2.66021,2.66597,2.6553,2.6553,1061525.1163162,0
+VVR.US,D,20140814,000000,2.66021,2.67135,2.6553,2.67135,865701.2959585,0
+VVR.US,D,20140815,000000,2.67676,2.67676,2.66021,2.67135,999492.77084205,0
+VVR.US,D,20140818,000000,2.66597,2.66597,2.64963,2.64963,1294034.6852724,0
+VVR.US,D,20140819,000000,2.6553,2.66021,2.64963,2.6553,960057.67228004,0
+VVR.US,D,20140820,000000,2.6553,2.66021,2.63348,2.6553,1436215.5113,0
+VVR.US,D,20140821,000000,2.66021,2.66597,2.64963,2.6553,1063655.5886984,0
+VVR.US,D,20140822,000000,2.66021,2.66021,2.64396,2.64963,607420.13100862,0
+VVR.US,D,20140825,000000,2.64396,2.6553,2.62735,2.63348,1196644.1657639,0
+VVR.US,D,20140826,000000,2.63348,2.64396,2.62735,2.64396,995464.04209055,0
+VVR.US,D,20140827,000000,2.63849,2.6553,2.63849,2.6553,1234080.2349699,0
+VVR.US,D,20140828,000000,2.64396,2.64963,2.63348,2.64963,1093570.9260916,0
+VVR.US,D,20140829,000000,2.6553,2.6553,2.63849,2.63849,1073922.3843993,0
+VVR.US,D,20140902,000000,2.64396,2.64396,2.63849,2.64396,726371.68823987,0
+VVR.US,D,20140903,000000,2.63849,2.6553,2.63348,2.64963,875704.11024851,0
+VVR.US,D,20140904,000000,2.64963,2.6553,2.63348,2.63348,1216116.3547295,0
+VVR.US,D,20140905,000000,2.63348,2.64396,2.61695,2.63348,1100318.3347673,0
+VVR.US,D,20140908,000000,2.62735,2.63348,2.62205,2.63348,825949.63877519,0
+VVR.US,D,20140909,000000,2.62205,2.64396,2.62205,2.62735,1081163.7997816,0
+VVR.US,D,20140910,000000,2.63348,2.63348,2.61695,2.62735,924275.59448645,0
+VVR.US,D,20140911,000000,2.63093,2.6365,2.62015,2.62015,1259219.8090796,0
+VVR.US,D,20140912,000000,2.62545,2.63093,2.62015,2.62545,1004072.4649448,0
+VVR.US,D,20140915,000000,2.63093,2.63093,2.62015,2.62545,698330.50932792,0
+VVR.US,D,20140916,000000,2.62015,2.64207,2.62015,2.62545,1064941.5396376,0
+VVR.US,D,20140917,000000,2.62545,2.6365,2.62545,2.6365,667387.72561376,0
+VVR.US,D,20140918,000000,2.64207,2.64207,2.63093,2.6365,548827.21138531,0
+VVR.US,D,20140919,000000,2.64207,2.64207,2.62545,2.63093,627778.4650421,0
+VVR.US,D,20140922,000000,2.6365,2.6365,2.60864,2.60864,1175043.6951334,0
+VVR.US,D,20140923,000000,2.60864,2.61448,2.59258,2.60372,1620195.2196431,0
+VVR.US,D,20140924,000000,2.59767,2.60372,2.59767,2.59767,786937.34861397,0
+VVR.US,D,20140925,000000,2.60864,2.60864,2.58116,2.60372,1162856.735892,0
+VVR.US,D,20140926,000000,2.59767,2.60864,2.55396,2.60864,1684355.8467825,0
+VVR.US,D,20140929,000000,2.59767,2.59767,2.57049,2.58116,1037659.4442017,0
+VVR.US,D,20140930,000000,2.58719,2.61448,2.57606,2.61448,2402041.3417109,0
+VVR.US,D,20141001,000000,2.60864,2.60864,2.58719,2.60372,1599724.0636788,0
+VVR.US,D,20141002,000000,2.60372,2.60372,2.57606,2.58719,1301127.1318918,0
+VVR.US,D,20141003,000000,2.58719,2.60864,2.57049,2.59767,1926503.4756309,0
+VVR.US,D,20141006,000000,2.60372,2.63093,2.58719,2.62545,1653930.0723044,0
+VVR.US,D,20141007,000000,2.61448,2.62015,2.60864,2.61448,678583.38536604,0
+VVR.US,D,20141008,000000,2.61448,2.62015,2.60864,2.62015,742546.84796613,0
+VVR.US,D,20141009,000000,2.59767,2.62015,2.59258,2.61448,1281018.5396079,0
+VVR.US,D,20141010,000000,2.58719,2.60864,2.58719,2.60864,1345513.2511053,0
+VVR.US,D,20141013,000000,2.58719,2.59258,2.57049,2.57606,1172711.6767777,0
+VVR.US,D,20141014,000000,2.56819,2.58471,2.55723,2.56254,1546109.548671,0
+VVR.US,D,20141015,000000,2.52949,2.53514,2.35776,2.53514,2480587.3127037,0
+VVR.US,D,20141016,000000,2.51836,2.55723,2.49618,2.55723,1058461.3984485,0
+VVR.US,D,20141017,000000,2.54601,2.57387,2.52949,2.52949,1879462.2072893,0
+VVR.US,D,20141020,000000,2.52384,2.55723,2.52384,2.53514,778423.12659514,0
+VVR.US,D,20141021,000000,2.55723,2.58471,2.55159,2.58471,1190231.936805,0
+VVR.US,D,20141022,000000,2.59048,2.59048,2.56819,2.57924,612847.63263005,0
+VVR.US,D,20141023,000000,2.59048,2.59048,2.56254,2.56819,1558308.5568562,0
+VVR.US,D,20141024,000000,2.56254,2.57924,2.55723,2.57924,623228.34562023,0
+VVR.US,D,20141027,000000,2.56819,2.59048,2.56819,2.59048,850365.18088251,0
+VVR.US,D,20141028,000000,2.57924,2.59048,2.57387,2.59048,1149053.0274293,0
+VVR.US,D,20141029,000000,2.58471,2.59048,2.56254,2.56254,828540.16174889,0
+VVR.US,D,20141030,000000,2.56819,2.56819,2.56254,2.56254,981362.3961018,0
+VVR.US,D,20141031,000000,2.57924,2.59048,2.56819,2.59048,1209279.1266525,0
+VVR.US,D,20141103,000000,2.59048,2.60718,2.58471,2.60718,804113.66605609,0
+VVR.US,D,20141104,000000,2.57924,2.59048,2.56254,2.56254,2266026.2889684,0
+VVR.US,D,20141105,000000,2.57387,2.57387,2.56254,2.56254,513341.9757591,0
+VVR.US,D,20141106,000000,2.55723,2.56254,2.55159,2.55159,1263533.3310544,0
+VVR.US,D,20141107,000000,2.55159,2.55723,2.54601,2.54601,1060427.5670479,0
+VVR.US,D,20141110,000000,2.55159,2.55723,2.53514,2.53514,909424.72324863,0
+VVR.US,D,20141111,000000,2.54601,2.55159,2.53514,2.54601,924559.29235122,0
+VVR.US,D,20141112,000000,2.55505,2.56045,2.54957,2.55505,763759.56166958,0
+VVR.US,D,20141113,000000,2.56045,2.56045,2.53834,2.55505,1350688.8202601,0
+VVR.US,D,20141114,000000,2.55505,2.57733,2.54353,2.56602,1048100.4019122,0
+VVR.US,D,20141117,000000,2.56045,2.57733,2.56045,2.57733,944631.73780284,0
+VVR.US,D,20141118,000000,2.57159,2.57733,2.54353,2.54353,1958998.3824122,0
+VVR.US,D,20141119,000000,2.54353,2.54957,2.53834,2.54353,954220.50656046,0
+VVR.US,D,20141120,000000,2.53834,2.55505,2.53286,2.53286,1828245.4321499,0
+VVR.US,D,20141121,000000,2.53834,2.55505,2.53834,2.54353,651391.10933134,0
+VVR.US,D,20141124,000000,2.54957,2.55505,2.53834,2.54353,1500727.7485343,0
+VVR.US,D,20141125,000000,2.54353,2.56045,2.54353,2.54957,1150831.8897166,0
+VVR.US,D,20141126,000000,2.56045,2.56602,2.54353,2.54353,1101994.2333507,0
+VVR.US,D,20141128,000000,2.55505,2.57159,2.54353,2.57159,521028.10671319,0
+VVR.US,D,20141201,000000,2.56045,2.56602,2.54957,2.56602,1235617.0230173,0
+VVR.US,D,20141202,000000,2.55505,2.56602,2.54957,2.55505,1717431.293596,0
+VVR.US,D,20141203,000000,2.55505,2.57159,2.54957,2.57159,1562524.5919199,0
+VVR.US,D,20141204,000000,2.56045,2.57733,2.55505,2.57733,2251851.2539566,0
+VVR.US,D,20141205,000000,2.55505,2.57159,2.55505,2.55505,1375801.0104059,0
+VVR.US,D,20141208,000000,2.55505,2.57159,2.54957,2.55505,2033206.7335421,0
+VVR.US,D,20141209,000000,2.55505,2.58281,2.54957,2.57733,1596308.735716,0
+VVR.US,D,20141210,000000,2.57733,2.6102,2.57733,2.60545,2978483.6375316,0
+VVR.US,D,20141211,000000,2.59943,2.627,2.59357,2.61641,1694459.4340591,0
+VVR.US,D,20141212,000000,2.56602,2.58281,2.56045,2.57159,2472699.6357762,0
+VVR.US,D,20141215,000000,2.58281,2.58281,2.56045,2.56602,2846956.2687735,0
+VVR.US,D,20141216,000000,2.54957,2.54957,2.48229,2.49929,3017105.9800488,0
+VVR.US,D,20141217,000000,2.48229,2.53286,2.47718,2.51033,1734567.0827714,0
+VVR.US,D,20141218,000000,2.56045,2.58838,2.52172,2.5271,2467295.1366843,0
+VVR.US,D,20141219,000000,2.5271,2.57159,2.52172,2.5271,2062510.8608636,0
+VVR.US,D,20141222,000000,2.53286,2.53834,2.48229,2.48833,2682373.1696558,0
+VVR.US,D,20141223,000000,2.50492,2.53834,2.49929,2.51606,1978635.9705191,0
+VVR.US,D,20141224,000000,2.5271,2.5271,2.51033,2.51033,828104.20904549,0
+VVR.US,D,20141226,000000,2.50492,2.53834,2.50492,2.53286,1383171.6780972,0
+VVR.US,D,20141229,000000,2.53286,2.53834,2.51033,2.51033,1845923.4238084,0
+VVR.US,D,20141230,000000,2.50492,2.53286,2.49929,2.51606,2018807.1500274,0
+VVR.US,D,20141231,000000,2.51606,2.53834,2.51033,2.53834,1931204.7545328,0
+VVR.US,D,20150102,000000,2.54353,2.54957,2.5271,2.53286,620560.05218939,0
+VVR.US,D,20150105,000000,2.54353,2.54353,2.50492,2.51606,735538.74395526,0
+VVR.US,D,20150106,000000,2.51033,2.52172,2.50492,2.51033,852284.24906427,0
+VVR.US,D,20150107,000000,2.51033,2.52172,2.48833,2.49343,1976732.237357,0
+VVR.US,D,20150108,000000,2.49929,2.53286,2.49929,2.53286,891587.90460013,0
+VVR.US,D,20150109,000000,2.5271,2.53286,2.51606,2.52172,673173.40948144,0
+VVR.US,D,20150112,000000,2.52611,2.53726,2.498,2.498,1444730.8286774,0
+VVR.US,D,20150113,000000,2.50931,2.54263,2.50931,2.54263,1084574.7463101,0
+VVR.US,D,20150114,000000,2.53131,2.53726,2.51461,2.52611,1246845.5435261,0
+VVR.US,D,20150115,000000,2.53131,2.53131,2.50364,2.50931,1026464.879808,0
+VVR.US,D,20150116,000000,2.48695,2.51461,2.48695,2.50931,1168225.0881518,0
+VVR.US,D,20150120,000000,2.51461,2.52054,2.50364,2.51461,641179.08155807,0
+VVR.US,D,20150121,000000,2.51461,2.52054,2.50931,2.51461,625826.53610379,0
+VVR.US,D,20150122,000000,2.52054,2.52054,2.50364,2.50931,1450931.653436,0
+VVR.US,D,20150123,000000,2.50931,2.54263,2.50364,2.51461,1549814.0512911,0
+VVR.US,D,20150126,000000,2.51461,2.52611,2.51461,2.51461,756961.76650055,0
+VVR.US,D,20150127,000000,2.50931,2.52054,2.50931,2.52054,731824.38310797,0
+VVR.US,D,20150128,000000,2.52611,2.52611,2.50931,2.50931,877029.49409551,0
+VVR.US,D,20150129,000000,2.50931,2.52611,2.50364,2.52611,947981.34425255,0
+VVR.US,D,20150130,000000,2.52054,2.53131,2.50931,2.50931,878645.14795859,0
+VVR.US,D,20150202,000000,2.49244,2.50931,2.49244,2.498,1160831.4179308,0
+VVR.US,D,20150203,000000,2.50364,2.52611,2.50364,2.51461,634680.31927352,0
+VVR.US,D,20150204,000000,2.52054,2.54263,2.50931,2.54263,851699.3275979,0
+VVR.US,D,20150205,000000,2.53726,2.54858,2.52611,2.54263,998972.47553021,0
+VVR.US,D,20150206,000000,2.53726,2.54858,2.53131,2.54263,888623.86436047,0
+VVR.US,D,20150209,000000,2.54263,2.57074,2.53726,2.55953,1179453.6086606,0
+VVR.US,D,20150210,000000,2.55405,2.58198,2.55405,2.58198,913366.91867459,0
+VVR.US,D,20150211,000000,2.58665,2.58665,2.56938,2.5808,581902.65819876,0
+VVR.US,D,20150212,000000,2.58665,2.58665,2.57522,2.58665,862606.90805122,0
+VVR.US,D,20150213,000000,2.58665,2.59759,2.5808,2.5922,633681.35227477,0
+VVR.US,D,20150217,000000,2.58665,2.62069,2.58665,2.5922,1877210.1501076,0
+VVR.US,D,20150218,000000,2.5808,2.59759,2.5808,2.58665,902841.61835563,0
+VVR.US,D,20150219,000000,2.5922,2.5922,2.56938,2.5808,1084287.7623697,0
+VVR.US,D,20150220,000000,2.57522,2.60372,2.57522,2.60372,656448.37976245,0
+VVR.US,D,20150223,000000,2.60864,2.63721,2.60372,2.62069,1268442.7280811,0
+VVR.US,D,20150224,000000,2.63721,2.63721,2.62069,2.63154,954590.73775078,0
+VVR.US,D,20150225,000000,2.62572,2.64297,2.62572,2.63721,1126926.7846942,0
+VVR.US,D,20150226,000000,2.63154,2.63721,2.60864,2.60864,1686146.7580136,0
+VVR.US,D,20150227,000000,2.62069,2.64297,2.62069,2.63721,800027.97865993,0
+VVR.US,D,20150302,000000,2.63721,2.67657,2.63154,2.65455,2213775.4953567,0
+VVR.US,D,20150303,000000,2.65455,2.65941,2.63721,2.65941,1029608.55885,0
+VVR.US,D,20150304,000000,2.65455,2.69957,2.65455,2.6878,1758243.2578567,0
+VVR.US,D,20150305,000000,2.6878,2.69346,2.67657,2.67657,1091000.1195718,0
+VVR.US,D,20150306,000000,2.6878,2.69957,2.65455,2.67657,804771.97654539,0
+VVR.US,D,20150309,000000,2.68251,2.71618,2.67119,2.71618,987364.96096264,0
+VVR.US,D,20150310,000000,2.69957,2.69957,2.67119,2.67119,993220.7477776,0
+VVR.US,D,20150311,000000,2.67539,2.94797,2.66999,2.67539,2541340.27939,0
+VVR.US,D,20150312,000000,2.65841,2.67539,2.65841,2.66999,999004.24092818,0
+VVR.US,D,20150313,000000,2.66999,2.68707,2.66434,2.68707,753622.01827779,0
+VVR.US,D,20150316,000000,2.68132,2.69253,2.66999,2.67539,598375.75545098,0
+VVR.US,D,20150317,000000,2.69857,2.69857,2.67539,2.69253,1062336.7770028,0
+VVR.US,D,20150318,000000,2.68132,2.68132,2.66434,2.67539,1197287.1412335,0
+VVR.US,D,20150319,000000,2.66999,2.68132,2.66434,2.66999,891391.83541946,0
+VVR.US,D,20150320,000000,2.66999,2.67539,2.66434,2.66434,883450.48592293,0
+VVR.US,D,20150323,000000,2.66434,2.69253,2.66434,2.67539,817475.94502274,0
+VVR.US,D,20150324,000000,2.66999,2.68707,2.66999,2.67539,467663.33345499,0
+VVR.US,D,20150325,000000,2.67539,2.69857,2.67539,2.69253,539813.50586709,0
+VVR.US,D,20150326,000000,2.69253,2.70376,2.68707,2.69857,477716.53423834,0
+VVR.US,D,20150327,000000,2.69253,2.70925,2.69253,2.70376,796660.84647341,0
+VVR.US,D,20150330,000000,2.69857,2.70376,2.69253,2.70376,446664.21466903,0
+VVR.US,D,20150331,000000,2.70925,2.70925,2.68707,2.68707,825600.21939735,0
+VVR.US,D,20150401,000000,2.69253,2.70376,2.68132,2.68707,1062680.7195878,0
+VVR.US,D,20150402,000000,2.69253,2.69253,2.68132,2.68132,723270.72818128,0
+VVR.US,D,20150406,000000,2.67539,2.70925,2.67539,2.70925,550040.8686601,0
+VVR.US,D,20150407,000000,2.69857,2.70925,2.69253,2.69857,911854.22851531,0
+VVR.US,D,20150408,000000,2.69857,2.70925,2.69857,2.69857,623076.09078161,0
+VVR.US,D,20150409,000000,2.6971,2.72558,2.6971,2.70834,535299.5332774,0
+VVR.US,D,20150410,000000,2.71974,2.71974,2.69126,2.6971,866859.08994718,0
+VVR.US,D,20150413,000000,2.69126,2.71974,2.69126,2.71482,730061.95119903,0
+VVR.US,D,20150414,000000,2.70276,2.72558,2.70276,2.71974,1014343.6420798,0
+VVR.US,D,20150415,000000,2.70834,2.71974,2.70276,2.71482,965596.90047369,0
+VVR.US,D,20150416,000000,2.70834,2.71482,2.70276,2.70276,1146820.686702,0
+VVR.US,D,20150417,000000,2.70276,2.71482,2.69126,2.71482,924909.80708763,0
+VVR.US,D,20150420,000000,2.71974,2.71974,2.70834,2.71974,748871.44824105,0
+VVR.US,D,20150421,000000,2.71974,2.72558,2.71482,2.71974,703670.38226527,0
+VVR.US,D,20150422,000000,2.71974,2.72558,2.71482,2.71482,856248.35166125,0
+VVR.US,D,20150423,000000,2.71974,2.73711,2.71482,2.72558,1360171.3392382,0
+VVR.US,D,20150424,000000,2.71974,2.73711,2.70834,2.70834,1029192.3226006,0
+VVR.US,D,20150427,000000,2.71482,2.71974,2.6971,2.6971,1073271.7414198,0
+VVR.US,D,20150428,000000,2.6971,2.70834,2.6971,2.6971,854935.01675831,0
+VVR.US,D,20150429,000000,2.69126,2.70276,2.68597,2.70276,1287573.1651786,0
+VVR.US,D,20150430,000000,2.70276,2.70276,2.68597,2.68597,752340.44877284,0
+VVR.US,D,20150501,000000,2.69126,2.6971,2.6741,2.6741,767247.18329675,0
+VVR.US,D,20150504,000000,2.6741,2.68022,2.66305,2.66305,1609384.0307423,0
+VVR.US,D,20150505,000000,2.65685,2.66891,2.64562,2.66305,1258639.2690474,0
+VVR.US,D,20150506,000000,2.66305,2.66891,2.65156,2.66305,642402.59705981,0
+VVR.US,D,20150507,000000,2.66305,2.66891,2.64562,2.66305,1036488.5059104,0
+VVR.US,D,20150508,000000,2.66891,2.6741,2.65685,2.6741,775306.83151683,0
+VVR.US,D,20150511,000000,2.68497,2.68497,2.66187,2.67902,620250.06571938,0
+VVR.US,D,20150512,000000,2.66187,2.67291,2.65584,2.65584,458220.24738469,0
+VVR.US,D,20150513,000000,2.65584,2.66187,2.65018,2.66187,513208.34201585,0
+VVR.US,D,20150514,000000,2.67291,2.67291,2.65018,2.65584,815488.96461077,0
+VVR.US,D,20150515,000000,2.66782,2.67291,2.65584,2.66187,887954.60028564,0
+VVR.US,D,20150518,000000,2.66187,2.67902,2.66187,2.66782,747827.57154171,0
+VVR.US,D,20150519,000000,2.66782,2.67902,2.66187,2.67902,451674.38468244,0
+VVR.US,D,20150520,000000,2.68497,2.68497,2.67291,2.67291,484796.93191361,0
+VVR.US,D,20150521,000000,2.67902,2.70751,2.67902,2.6962,1412023.4223371,0
+VVR.US,D,20150522,000000,2.68497,2.70222,2.68497,2.6962,759180.96292537,0
+VVR.US,D,20150526,000000,2.69017,2.70751,2.68497,2.6962,798359.74758638,0
+VVR.US,D,20150527,000000,2.70222,2.70222,2.69017,2.6962,869176.86864161,0
+VVR.US,D,20150528,000000,2.6962,2.70222,2.68497,2.6962,884619.2334971,0
+VVR.US,D,20150529,000000,2.69017,2.70222,2.68497,2.6962,1826214.6373958,0
+VVR.US,D,20150601,000000,2.71381,2.71381,2.67902,2.68497,1367282.406953,0
+VVR.US,D,20150602,000000,2.67902,2.68497,2.67902,2.67902,581017.60848935,0
+VVR.US,D,20150603,000000,2.67902,2.70222,2.67902,2.6962,880334.19084462,0
+VVR.US,D,20150604,000000,2.68497,2.6962,2.65018,2.66782,3233187.3614531,0
+VVR.US,D,20150605,000000,2.66782,2.70222,2.66782,2.70222,756739.40871465,0
+VVR.US,D,20150608,000000,2.6962,2.71381,2.6962,2.71381,423958.52726022,0
+VVR.US,D,20150609,000000,2.72249,2.72249,2.71081,2.71081,1111256.5852601,0
+VVR.US,D,20150610,000000,2.72249,2.73372,2.71081,2.71683,677333.58125907,0
+VVR.US,D,20150611,000000,2.71683,2.72879,2.70514,2.71683,822439.01461846,0
+VVR.US,D,20150612,000000,2.70514,2.71683,2.70514,2.71081,765925.0855254,0
+VVR.US,D,20150615,000000,2.71081,2.71081,2.68251,2.68251,998239.68065942,0
+VVR.US,D,20150616,000000,2.67612,2.69984,2.67612,2.69356,905488.00461545,0
+VVR.US,D,20150617,000000,2.69356,2.70514,2.6878,2.69984,500503.27817993,0
+VVR.US,D,20150618,000000,2.69356,2.69984,2.68251,2.68251,457340.67446803,0
+VVR.US,D,20150619,000000,2.68251,2.69984,2.67612,2.69984,488376.56365907,0
+VVR.US,D,20150622,000000,2.6878,2.69356,2.6878,2.6878,410528.33606338,0
+VVR.US,D,20150623,000000,2.69984,2.71081,2.6878,2.70514,809915.78030206,0
+VVR.US,D,20150624,000000,2.69984,2.71081,2.69356,2.70514,664679.99927508,0
+VVR.US,D,20150625,000000,2.69984,2.70514,2.67612,2.68251,919182.17722316,0
+VVR.US,D,20150626,000000,2.68251,2.6878,2.64179,2.64179,1002744.8903807,0
+VVR.US,D,20150629,000000,2.63046,2.63612,2.59559,2.59559,870296.32508099,0
+VVR.US,D,20150630,000000,2.61266,2.62451,2.57286,2.57286,2115564.5522933,0
+VVR.US,D,20150701,000000,2.59559,2.61877,2.59559,2.59559,995287.6893638,0
+VVR.US,D,20150702,000000,2.60737,2.61266,2.59559,2.60737,738016.44499818,0
+VVR.US,D,20150706,000000,2.60143,2.62451,2.59559,2.62451,838740.14057811,0
+VVR.US,D,20150707,000000,2.61877,2.62451,2.60737,2.61266,674221.66761497,0
+VVR.US,D,20150708,000000,2.61877,2.61877,2.60143,2.61266,828338.61577547,0
+VVR.US,D,20150709,000000,2.61676,2.62205,2.58154,2.58154,1768524.2932188,0
+VVR.US,D,20150710,000000,2.58746,2.61029,2.58746,2.60535,897013.21550445,0
+VVR.US,D,20150713,000000,2.60535,2.63959,2.59888,2.59888,1582709.8593024,0
+VVR.US,D,20150714,000000,2.59888,2.62205,2.59888,2.61676,912617.69342553,0
+VVR.US,D,20150715,000000,2.61676,2.63404,2.61676,2.63404,492469.91856508,0
+VVR.US,D,20150716,000000,2.63404,2.64544,2.62753,2.62753,888568.00107434,0
+VVR.US,D,20150717,000000,2.62753,2.63959,2.61029,2.62205,943213.24847896,0
+VVR.US,D,20150720,000000,2.61029,2.61676,2.59888,2.60535,819798.10515139,0
+VVR.US,D,20150721,000000,2.59888,2.61676,2.59312,2.61676,970102.11019499,0
+VVR.US,D,20150722,000000,2.61676,2.61676,2.56994,2.57597,1993298.440086,0
+VVR.US,D,20150723,000000,2.58746,2.58746,2.54684,2.55241,1139193.7051096,0
+VVR.US,D,20150724,000000,2.55241,2.56994,2.54107,2.56456,582445.95604019,0
+VVR.US,D,20150727,000000,2.55241,2.56456,2.54107,2.54107,902187.68930055,0
+VVR.US,D,20150728,000000,2.54107,2.55833,2.53531,2.55833,1066108.0964947,0
+VVR.US,D,20150729,000000,2.54107,2.58746,2.54107,2.58154,575200.15922369,0
+VVR.US,D,20150730,000000,2.57597,2.58154,2.55241,2.57597,681730.35048378,0
+VVR.US,D,20150731,000000,2.57597,2.58746,2.56456,2.56994,904082.65959422,0
+VVR.US,D,20150803,000000,2.56994,2.59888,2.56994,2.59312,619718.81682201,0
+VVR.US,D,20150804,000000,2.57597,2.59888,2.56994,2.59888,699307.56915566,0
+VVR.US,D,20150805,000000,2.58746,2.60535,2.58154,2.60535,756704.35724102,0
+VVR.US,D,20150806,000000,2.58746,2.59888,2.58154,2.59312,471103.85466446,0
+VVR.US,D,20150807,000000,2.58154,2.58746,2.55833,2.55833,582267.41259633,0
+VVR.US,D,20150810,000000,2.56994,2.56994,2.54684,2.55241,736015.22492505,0
+VVR.US,D,20150811,000000,2.5443,2.56783,2.52693,2.52693,1732546.1462445,0
+VVR.US,D,20150812,000000,2.52136,2.55047,2.52136,2.55047,540780.70746785,0
+VVR.US,D,20150813,000000,2.55047,2.55047,2.53286,2.53286,437455.5353287,0
+VVR.US,D,20150814,000000,2.53286,2.55047,2.52693,2.53871,670839.20040872,0
+VVR.US,D,20150817,000000,2.53286,2.5443,2.52693,2.53286,504638.25671091,0
+VVR.US,D,20150818,000000,2.53286,2.53871,2.51524,2.52693,794900.60528154,0
+VVR.US,D,20150819,000000,2.50958,2.56199,2.50958,2.55587,1418111.4251649,0
+VVR.US,D,20150820,000000,2.55047,2.56783,2.5443,2.55047,1157998.8207174,0
+VVR.US,D,20150821,000000,2.53286,2.55587,2.51524,2.52693,939352.10958583,0
+VVR.US,D,20150824,000000,2.41035,2.48622,2.41035,2.46851,1497731.9428966,0
+VVR.US,D,20150825,000000,2.47444,2.49782,2.46851,2.49216,1096993.9215641,0
+VVR.US,D,20150826,000000,2.49782,2.50355,2.47444,2.49782,700312.01294715,0
+VVR.US,D,20150827,000000,2.49216,2.52136,2.48622,2.48622,800558.13219875,0
+VVR.US,D,20150828,000000,2.46851,2.50958,2.46851,2.48622,938499.92063294,0
+VVR.US,D,20150831,000000,2.49782,2.50355,2.47444,2.49216,983217.93348761,0
+VVR.US,D,20150901,000000,2.46851,2.49216,2.46294,2.49216,731499.06161825,0
+VVR.US,D,20150902,000000,2.48622,2.51524,2.48028,2.49782,551233.7141224,0
+VVR.US,D,20150903,000000,2.49782,2.52136,2.49782,2.50958,983045.96219507,0
+VVR.US,D,20150904,000000,2.49782,2.50355,2.48622,2.49216,897029.64588274,0
+VVR.US,D,20150908,000000,2.49782,2.50958,2.48622,2.49216,1020233.3850099,0
+VVR.US,D,20150909,000000,2.49216,2.49782,2.46294,2.46851,1027256.8240405,0
+VVR.US,D,20150910,000000,2.47217,2.49023,2.46605,2.46605,1050065.4751531,0
+VVR.US,D,20150911,000000,2.46605,2.47791,2.46038,2.47791,655645.48194438,0
+VVR.US,D,20150914,000000,2.46605,2.47791,2.46605,2.46605,684257.34266152,0
+VVR.US,D,20150915,000000,2.46605,2.49534,2.46038,2.49023,1434086.1342764,0
+VVR.US,D,20150916,000000,2.49023,2.53069,2.46605,2.51909,1749136.4468617,0
+VVR.US,D,20150917,000000,2.5076,2.5076,2.49534,2.50145,405752.57277994,0
+VVR.US,D,20150918,000000,2.48348,2.50145,2.48348,2.50145,442096.56951033,0
+VVR.US,D,20150921,000000,2.49534,2.50145,2.49023,2.50145,619886.40668036,0
+VVR.US,D,20150922,000000,2.48348,2.49023,2.47217,2.49023,556370.94572775,0
+VVR.US,D,20150923,000000,2.49534,2.49534,2.47217,2.48348,801258.06631297,0
+VVR.US,D,20150924,000000,2.47217,2.47791,2.44268,2.45462,930981.37953719,0
+VVR.US,D,20150925,000000,2.45462,2.46605,2.45462,2.45462,935109.78591685,0
+VVR.US,D,20150928,000000,2.46038,2.46605,2.44268,2.44844,772823.65368116,0
+VVR.US,D,20150929,000000,2.44268,2.44844,2.43108,2.43108,451291.0091895,0
+VVR.US,D,20150930,000000,2.43655,2.45462,2.43655,2.45462,1287286.1812381,0
+VVR.US,D,20151001,000000,2.44268,2.45462,2.43108,2.43655,767711.61532248,0
+VVR.US,D,20151002,000000,2.4194,2.43108,2.4194,2.43108,554319.33916126,0
+VVR.US,D,20151005,000000,2.42515,2.43108,2.41355,2.43108,866979.57938781,0
+VVR.US,D,20151006,000000,2.4194,2.44268,2.4194,2.43655,875677.82164329,0
+VVR.US,D,20151007,000000,2.43655,2.44844,2.4194,2.43108,752540.89938771,0
+VVR.US,D,20151008,000000,2.43655,2.49023,2.43108,2.49023,857111.49419963,0
+VVR.US,D,20151009,000000,2.48348,2.5076,2.47791,2.5076,856942.80898274,0
+VVR.US,D,20151012,000000,2.49534,2.51278,2.49023,2.5076,408554.49995404,0
+VVR.US,D,20151013,000000,2.49288,2.49909,2.48111,2.48111,458867.60428849,0
+VVR.US,D,20151014,000000,2.46942,2.49288,2.46942,2.48721,454474.12113942,0
+VVR.US,D,20151015,000000,2.47554,2.47554,2.46367,2.47554,626260.29809007,0
+VVR.US,D,20151016,000000,2.44595,2.49909,2.44595,2.47554,1266928.9425633,0
+VVR.US,D,20151019,000000,2.46367,2.48721,2.45773,2.46367,977496.87577446,0
+VVR.US,D,20151020,000000,2.45773,2.46422,2.45171,2.45171,828992.54483055,0
+VVR.US,D,20151021,000000,2.45171,2.45773,2.44595,2.44595,813126.27621575,0
+VVR.US,D,20151022,000000,2.44595,2.47554,2.44595,2.47554,741707.80331587,0
+VVR.US,D,20151023,000000,2.46942,2.47554,2.45171,2.45773,580058.07439847,0
+VVR.US,D,20151026,000000,2.45773,2.46942,2.45171,2.46367,516249.05735411,0
+VVR.US,D,20151027,000000,2.45171,2.47554,2.44595,2.46367,734083.01244064,0
+VVR.US,D,20151028,000000,2.45773,2.47554,2.45773,2.46367,531316.80958508,0
+VVR.US,D,20151029,000000,2.45773,2.46942,2.45773,2.46942,511344.04176163,0
+VVR.US,D,20151030,000000,2.46367,2.47554,2.44595,2.44595,757618.9816313,0
+VVR.US,D,20151102,000000,2.44595,2.46367,2.44595,2.46367,587284.15476105,0
+VVR.US,D,20151103,000000,2.45171,2.45773,2.44595,2.44595,837170.49177417,0
+VVR.US,D,20151104,000000,2.44595,2.45171,2.4403,2.4403,728845.00784858,0
+VVR.US,D,20151105,000000,2.4341,2.4403,2.4341,2.4341,637943.39239768,0
+VVR.US,D,20151106,000000,2.42797,2.45773,2.42797,2.45171,893698.66052839,0
+VVR.US,D,20151109,000000,2.4403,2.45773,2.4341,2.44595,1362451.8757417,0
+VVR.US,D,20151110,000000,2.45171,2.46942,2.45171,2.46942,875924.2773173,0
+VVR.US,D,20151111,000000,2.46942,2.49909,2.45171,2.48721,1348850.808611,0
+VVR.US,D,20151112,000000,2.47335,2.47891,2.43711,2.43711,647126.87849134,0
+VVR.US,D,20151113,000000,2.43152,2.44897,2.4255,2.4255,1245470.8685444,0
+VVR.US,D,20151116,000000,2.43152,2.43711,2.4255,2.43711,987088.93060773,0
+VVR.US,D,20151117,000000,2.43152,2.461,2.4255,2.44897,1658608.3486768,0
+VVR.US,D,20151118,000000,2.44329,2.47335,2.44329,2.46685,1698824.4378857,0
+VVR.US,D,20151119,000000,2.45545,2.46685,2.44897,2.461,822073.16486233,0
+VVR.US,D,20151120,000000,2.44897,2.47335,2.44897,2.47335,998024.99038338,0
+VVR.US,D,20151123,000000,2.47335,2.49679,2.46685,2.48485,1418564.9036051,0
+VVR.US,D,20151124,000000,2.46685,2.47891,2.461,2.46685,489451.11039785,0
+VVR.US,D,20151125,000000,2.47335,2.49132,2.47335,2.48485,693051.97646947,0
+VVR.US,D,20151127,000000,2.47891,2.49679,2.47891,2.49679,182509.73716738,0
+VVR.US,D,20151130,000000,2.49679,2.50888,2.49132,2.49679,543507.05490191,0
+VVR.US,D,20151201,000000,2.50888,2.51452,2.49679,2.50255,1120839.8772249,0
+VVR.US,D,20151202,000000,2.49132,2.49679,2.48485,2.49679,844087.6810253,0
+VVR.US,D,20151203,000000,2.49132,2.49679,2.46685,2.46685,760816.33324239,0
+VVR.US,D,20151204,000000,2.45545,2.48485,2.44897,2.47891,1579386.5414579,0
+VVR.US,D,20151207,000000,2.44897,2.461,2.40152,2.40752,1898992.4502579,0
+VVR.US,D,20151208,000000,2.40752,2.44329,2.40152,2.40752,1347791.596892,0
+VVR.US,D,20151209,000000,2.38972,2.40152,2.37795,2.37795,1123855.3993165,0
+VVR.US,D,20151210,000000,2.36608,2.3838,2.36608,2.37795,892387.51634255,0
+VVR.US,D,20151211,000000,2.36608,2.36608,2.33677,2.34836,1027975.3792501,0
+VVR.US,D,20151214,000000,2.33677,2.33677,2.28317,2.30089,2547197.1615637,0
+VVR.US,D,20151215,000000,2.31878,2.34197,2.30637,2.32398,2671947.5469652,0
+VVR.US,D,20151216,000000,2.31878,2.38972,2.31878,2.37209,2659338.8746818,0
+VVR.US,D,20151217,000000,2.36025,2.3838,2.36025,2.37795,1812707.7711004,0
+VVR.US,D,20151218,000000,2.36608,2.3838,2.3543,2.37209,1808658.2305365,0
+VVR.US,D,20151221,000000,2.37209,2.40752,2.37209,2.39602,2050895.6787863,0
+VVR.US,D,20151222,000000,2.39602,2.40752,2.39602,2.39602,1110369.3448334,0
+VVR.US,D,20151223,000000,2.39602,2.4255,2.39602,2.4255,1126375.819343,0
+VVR.US,D,20151224,000000,2.41355,2.4195,2.40752,2.41355,674564.51484152,0
+VVR.US,D,20151228,000000,2.39602,2.40152,2.3838,2.38972,1064534.0662565,0
+VVR.US,D,20151229,000000,2.3838,2.41355,2.37795,2.38972,2082708.1771902,0
+VVR.US,D,20151230,000000,2.38972,2.40152,2.37795,2.38972,2113177.7660102,0
+VVR.US,D,20151231,000000,2.38972,2.40752,2.37795,2.40152,3293700.444617,0
+VVR.US,D,20160104,000000,2.37795,2.39602,2.36025,2.3838,1026814.2991858,0
+VVR.US,D,20160105,000000,2.3838,2.40752,2.3838,2.40152,770602.26653923,0
+VVR.US,D,20160106,000000,2.40152,2.40752,2.3838,2.40152,990655.41805057,0
+VVR.US,D,20160107,000000,2.37795,2.40152,2.37795,2.39602,1157764.4139874,0
+VVR.US,D,20160108,000000,2.38972,2.40152,2.38707,2.39602,475889.47617486,0
+VVR.US,D,20160111,000000,2.38972,2.40059,2.36608,2.3838,1173781.8420823,0
+VVR.US,D,20160112,000000,2.38972,2.39127,2.3543,2.36025,1470831.0322366,0
+VVR.US,D,20160113,000000,2.36361,2.41738,2.33066,2.33394,1013033.5932526,0
+VVR.US,D,20160114,000000,2.31603,2.33394,2.3039,2.31603,1160018.6618858,0
+VVR.US,D,20160115,000000,2.29148,2.3039,2.24401,2.27952,1636841.3835464,0
+VVR.US,D,20160119,000000,2.27952,2.29148,2.2621,2.26793,3059369.2943899,0
+VVR.US,D,20160120,000000,2.24976,2.24976,2.21398,2.23817,2042677.2035762,0
+VVR.US,D,20160121,000000,2.24976,2.27952,2.23817,2.26793,1568763.7542279,0
+VVR.US,D,20160122,000000,2.27423,2.29148,2.2621,2.28592,1386015.2288961,0
+VVR.US,D,20160125,000000,2.26793,2.27952,2.25598,2.2621,1135000.6725754,0
+VVR.US,D,20160126,000000,2.2621,2.29798,2.2621,2.29798,1329683.1293228,0
+VVR.US,D,20160127,000000,2.28592,2.29148,2.27678,2.28592,937523.95616379,0
+VVR.US,D,20160128,000000,2.28592,2.3039,2.27952,2.29798,1576251.6252841,0
+VVR.US,D,20160129,000000,2.29798,2.30965,2.28592,2.3039,1717568.2134147,0
+VVR.US,D,20160201,000000,2.3039,2.30965,2.29148,2.3039,915733.98850381,0
+VVR.US,D,20160202,000000,2.29148,2.30115,2.27952,2.28592,417423.61814348,0
+VVR.US,D,20160203,000000,2.28592,2.29798,2.27952,2.29148,656929.24216644,0
+VVR.US,D,20160204,000000,2.28592,2.29148,2.26793,2.28592,951508.39878757,0
+VVR.US,D,20160205,000000,2.27952,2.27952,2.2621,2.2621,612821.34402482,0
+VVR.US,D,20160208,000000,2.24401,2.25315,2.21982,2.23196,1247697.732479,0
+VVR.US,D,20160209,000000,2.21398,2.23817,2.21398,2.23817,852116.65920594,0
+VVR.US,D,20160210,000000,2.23526,2.24172,2.21726,2.23526,1028254.6956807,0
+VVR.US,D,20160211,000000,2.21179,2.22339,2.19936,2.21726,710802.26179244,0
+VVR.US,D,20160212,000000,2.21179,2.22339,2.19936,2.22339,724742.89007417,0
+VVR.US,D,20160216,000000,2.21726,2.22339,2.19936,2.21179,1143873.0768405,0
+VVR.US,D,20160217,000000,2.21179,2.23526,2.21179,2.22959,961932.92611977,0
+VVR.US,D,20160218,000000,2.22959,2.22959,2.21179,2.21179,786215.5073287,0
+VVR.US,D,20160219,000000,2.19936,2.22339,2.19936,2.22339,619840.4016212,0
+VVR.US,D,20160222,000000,2.21726,2.23526,2.21726,2.22959,739167.66683553,0
+VVR.US,D,20160223,000000,2.22959,2.23526,2.22339,2.23526,375255.59999612,0
+VVR.US,D,20160224,000000,2.23526,2.24748,2.22339,2.24172,664068.78920347,0
+VVR.US,D,20160225,000000,2.23526,2.24748,2.23526,2.24172,502630.46448646,0
+VVR.US,D,20160226,000000,2.24172,2.25359,2.23526,2.24748,579406.33606048,0
+VVR.US,D,20160229,000000,2.25359,2.27725,2.24172,2.26556,1547347.3038339,0
+VVR.US,D,20160301,000000,2.26556,2.28419,2.25679,2.28419,2202744.1393872,0
+VVR.US,D,20160302,000000,2.28419,2.30755,2.27196,2.30755,2012017.0223683,0
+VVR.US,D,20160303,000000,2.29559,2.33823,2.29559,2.33823,835787.05392394,0
+VVR.US,D,20160304,000000,2.33212,2.35593,2.33212,2.35027,825097.44982232,0
+VVR.US,D,20160307,000000,2.33212,2.35593,2.33212,2.3439,892704.07496385,0
+VVR.US,D,20160308,000000,2.3439,2.35593,2.3439,2.35593,479455.96361772,0
+VVR.US,D,20160309,000000,2.36817,2.38004,2.35593,2.3742,1209545.2987806,0
+VVR.US,D,20160310,000000,2.37785,2.38991,2.37191,2.38991,1021688.021166,0
+VVR.US,D,20160311,000000,2.38991,2.40797,2.38625,2.40194,1070392.0437887,0
+VVR.US,D,20160314,000000,2.39611,2.40797,2.39282,2.40194,1700058.906973,0
+VVR.US,D,20160315,000000,2.39611,2.4141,2.39611,2.4141,527803.99471123,0
+VVR.US,D,20160316,000000,2.40797,2.43847,2.40752,2.43847,883016.72393663,0
+VVR.US,D,20160317,000000,2.44477,2.45673,2.43282,2.44477,816143.98902442,0
+VVR.US,D,20160318,000000,2.44477,2.45673,2.44477,2.44477,535256.81429391,0
+VVR.US,D,20160321,000000,2.44477,2.45043,2.43847,2.44477,722636.51558011,0
+VVR.US,D,20160322,000000,2.44477,2.45673,2.43856,2.44477,724615.82848222,0
+VVR.US,D,20160323,000000,2.44477,2.4687,2.43847,2.43847,1512524.7601312,0
+VVR.US,D,20160324,000000,2.43282,2.43773,2.40797,2.40797,598579.49214151,0
+VVR.US,D,20160328,000000,2.40194,2.4203,2.40194,2.40194,802864.95730766,0
+VVR.US,D,20160329,000000,2.39611,2.40797,2.38991,2.40194,705830.42932832,0
+VVR.US,D,20160330,000000,2.4141,2.44477,2.4141,2.44477,772499.42755,0
+VVR.US,D,20160331,000000,2.44477,2.46275,2.43847,2.45043,713262.43709853,0
+VVR.US,D,20160401,000000,2.45673,2.46275,2.44477,2.45043,596968.21971261,0
+VVR.US,D,20160404,000000,2.44477,2.45673,2.43282,2.44477,569579.87449724,0
+VVR.US,D,20160405,000000,2.42633,2.43847,2.42633,2.42633,502042.25694443,0
+VVR.US,D,20160406,000000,2.43847,2.44477,2.42633,2.43847,1146558.8960081,0
+VVR.US,D,20160407,000000,2.43282,2.43346,2.42633,2.43282,371729.64081966,0
+VVR.US,D,20160408,000000,2.43847,2.44477,2.42633,2.43847,548301.43928071,0
+VVR.US,D,20160411,000000,2.44202,2.45462,2.43583,2.45462,544925.54422577,0
+VVR.US,D,20160412,000000,2.44816,2.46642,2.44816,2.46038,1056785.499865,0
+VVR.US,D,20160413,000000,2.45462,2.4728,2.45462,2.46642,547837.00725498,0
+VVR.US,D,20160414,000000,2.46038,2.46642,2.44816,2.44816,1031410.4236669,0
+VVR.US,D,20160415,000000,2.41163,2.45462,2.41163,2.44202,1410420.9127766,0
+VVR.US,D,20160418,000000,2.44202,2.46038,2.43583,2.45462,1273047.6154305,0
+VVR.US,D,20160419,000000,2.45462,2.47874,2.45354,2.47874,1110482.1667641,0
+VVR.US,D,20160420,000000,2.47874,2.48485,2.4728,2.47874,755616.66619963,0
+VVR.US,D,20160421,000000,2.48485,2.49132,2.47874,2.47874,495190.78920638,0
+VVR.US,D,20160422,000000,2.47874,2.49688,2.47874,2.49688,443347.46897586,0
+VVR.US,D,20160425,000000,2.49132,2.49688,2.48485,2.49132,719293.48128172,0
+VVR.US,D,20160426,000000,2.49688,2.51534,2.49132,2.5094,1761132.813715,0
+VVR.US,D,20160427,000000,2.49688,2.52172,2.49688,2.50322,1968729.5477814,0
+VVR.US,D,20160428,000000,2.50322,2.51534,2.48485,2.48485,1161221.3655752,0
+VVR.US,D,20160429,000000,2.49132,2.5094,2.48795,2.49132,805946.20091231,0
+VVR.US,D,20160502,000000,2.50322,2.5094,2.49132,2.49132,1086772.0355639,0
+VVR.US,D,20160503,000000,2.49132,2.49688,2.48485,2.49132,483125.41476439,0
+VVR.US,D,20160504,000000,2.47874,2.49688,2.46642,2.47874,1533713.3759464,0
+VVR.US,D,20160505,000000,2.47874,2.49132,2.4728,2.4728,2467806.6691278,0
+VVR.US,D,20160506,000000,2.47874,2.48485,2.4728,2.47874,731191.26586535,0
+VVR.US,D,20160509,000000,2.47874,2.48485,2.46642,2.46642,1846707.7005311,0
+VVR.US,D,20160510,000000,2.4728,2.47874,2.46642,2.47874,656103.34181879,0
+VVR.US,D,20160511,000000,2.48867,2.48867,2.48202,2.48867,652874.22480973,0
+VVR.US,D,20160512,000000,2.48867,2.50083,2.48202,2.48867,662683.16063616,0
+VVR.US,D,20160513,000000,2.49461,2.50083,2.48867,2.49461,666876.19317033,0
+VVR.US,D,20160516,000000,2.49461,2.51278,2.48877,2.51278,677777.20147233,0
+VVR.US,D,20160517,000000,2.50083,2.51944,2.50083,2.50083,1091073.5085947,0
+VVR.US,D,20160518,000000,2.50731,2.50731,2.49461,2.49461,471026.08420732,0
+VVR.US,D,20160519,000000,2.49461,2.50083,2.47664,2.48202,1021281.6431435,0
+VVR.US,D,20160520,000000,2.49461,2.50083,2.48867,2.50083,384965.95355293,0
+VVR.US,D,20160523,000000,2.48867,2.50731,2.48867,2.50083,384816.98478997,0
+VVR.US,D,20160524,000000,2.50083,2.52539,2.50083,2.52539,567690.38099633,0
+VVR.US,D,20160525,000000,2.53141,2.5503,2.52539,2.54373,1826578.2964349,0
+VVR.US,D,20160526,000000,2.52539,2.5503,2.52539,2.54373,1202719.0242891,0
+VVR.US,D,20160527,000000,2.5503,2.5503,2.53141,2.53141,1152654.5663458,0
+VVR.US,D,20160531,000000,2.5503,2.5503,2.53141,2.54373,1144276.1687874,0
+VVR.US,D,20160601,000000,2.5503,2.56244,2.5378,2.5378,1305659.7255768,0
+VVR.US,D,20160602,000000,2.54373,2.5503,2.51944,2.54373,1719674.5879088,0
+VVR.US,D,20160603,000000,2.54373,2.55596,2.53141,2.55596,917140.42888362,0
+VVR.US,D,20160606,000000,2.56244,2.57441,2.55596,2.57441,861073.4060795,0
+VVR.US,D,20160607,000000,2.5807,2.58692,2.57441,2.58692,685410.75521597,0
+VVR.US,D,20160608,000000,2.59303,2.61129,2.59303,2.59915,998494.89920186,0
+VVR.US,D,20160609,000000,2.6082,2.6082,2.58344,2.6082,1016265.9963373,0
+VVR.US,D,20160610,000000,2.6082,2.6144,2.59568,2.6082,946255.0591758,0
+VVR.US,D,20160613,000000,2.60207,2.60207,2.57112,2.57112,687338.58626617,0
+VVR.US,D,20160614,000000,2.57725,2.58975,2.55861,2.56509,640813.23180193,0
+VVR.US,D,20160615,000000,2.57112,2.58344,2.56711,2.57112,611831.1398945,0
+VVR.US,D,20160616,000000,2.57112,2.57112,2.55861,2.57112,612661.42167634,0
+VVR.US,D,20160617,000000,2.57112,2.59568,2.56593,2.58975,957616.11806932,0
+VVR.US,D,20160620,000000,2.59568,2.60207,2.57112,2.57112,815908.48693591,0
+VVR.US,D,20160621,000000,2.57725,2.58975,2.57112,2.58344,698907.76328445,0
+VVR.US,D,20160622,000000,2.58344,2.59568,2.57725,2.57725,579451.24576108,0
+VVR.US,D,20160623,000000,2.59568,2.62079,2.59568,2.62079,692495.53432543,0
+VVR.US,D,20160624,000000,2.58344,2.60207,2.55241,2.55241,1044346.6081571,0
+VVR.US,D,20160627,000000,2.56509,2.56509,2.51544,2.52767,2145625.5723737,0
+VVR.US,D,20160628,000000,2.54619,2.54619,2.52191,2.53413,1379342.3046019,0
+VVR.US,D,20160629,000000,2.54018,2.56509,2.54018,2.54619,1103490.4931316,0
+VVR.US,D,20160630,000000,2.56509,2.58344,2.54619,2.58344,1805663.5202575,0
+VVR.US,D,20160701,000000,2.58975,2.59568,2.58344,2.59568,935455.91921903,0
+VVR.US,D,20160705,000000,2.59568,2.59568,2.57725,2.58975,861138.032234,0
+VVR.US,D,20160706,000000,2.57725,2.60207,2.56838,2.58975,991508.702362,0
+VVR.US,D,20160707,000000,2.59568,2.6144,2.58344,2.6082,1374131.6839738,0
+VVR.US,D,20160708,000000,2.62079,2.6332,2.6144,2.6331,1221651.201489,0
+VVR.US,D,20160711,000000,2.64188,2.64836,2.62342,2.63566,1301077.8407568,0
+VVR.US,D,20160712,000000,2.64836,2.65455,2.62342,2.62956,1708721.0023963,0
+VVR.US,D,20160713,000000,2.64188,2.64188,2.61733,2.63566,1455451.1028183,0
+VVR.US,D,20160714,000000,2.65455,2.65455,2.63566,2.64836,731401.57470719,0
+VVR.US,D,20160715,000000,2.63566,2.64188,2.61733,2.61733,1838305.2050846,0
+VVR.US,D,20160718,000000,2.61733,2.63566,2.61733,2.62956,642688.48564168,0
+VVR.US,D,20160719,000000,2.62956,2.63566,2.62342,2.62956,811890.71176993,0
+VVR.US,D,20160720,000000,2.63566,2.70395,2.62956,2.67921,3407863.0942619,0
+VVR.US,D,20160721,000000,2.67921,2.68543,2.67272,2.67921,397852.84690836,0
+VVR.US,D,20160722,000000,2.67272,2.71647,2.67272,2.69786,996271.32134282,0
+VVR.US,D,20160725,000000,2.71016,2.71016,2.68543,2.68543,362537.39185761,0
+VVR.US,D,20160726,000000,2.69786,2.71016,2.69153,2.70395,992179.06179536,0
+VVR.US,D,20160727,000000,2.71016,2.71647,2.69786,2.70395,992391.56135432,0
+VVR.US,D,20160728,000000,2.69153,2.72258,2.69153,2.70395,764180.17935326,0
+VVR.US,D,20160729,000000,2.71016,2.72258,2.70395,2.71016,809388.9128389,0
+VVR.US,D,20160801,000000,2.72258,2.72258,2.67921,2.67921,883354.09437041,0
+VVR.US,D,20160802,000000,2.67921,2.68543,2.66698,2.67921,736280.30169443,0
+VVR.US,D,20160803,000000,2.67921,2.69153,2.65455,2.6603,1281751.3344788,0
+VVR.US,D,20160804,000000,2.6603,2.66379,2.63566,2.64836,3111334.1994197,0
+VVR.US,D,20160805,000000,2.64188,2.67921,2.64188,2.67921,1177690.0813933,0
+VVR.US,D,20160808,000000,2.67921,2.69153,2.67272,2.68543,1033311.9661118,0
+VVR.US,D,20160809,000000,2.67921,2.70698,2.67921,2.69153,902084.72559673,0
+VVR.US,D,20160810,000000,2.69436,2.70094,2.68799,2.68799,471064.42175662,0
+VVR.US,D,20160811,000000,2.69436,2.69436,2.68224,2.68224,316400.88967906,0
+VVR.US,D,20160812,000000,2.68224,2.70669,2.64416,2.70094,1109223.599789,0
+VVR.US,D,20160815,000000,2.70669,2.71354,2.70094,2.70669,1666910.0711368,0
+VVR.US,D,20160816,000000,2.70094,2.72568,2.70094,2.72568,917473.41788321,0
+VVR.US,D,20160817,000000,2.71921,2.73819,2.71921,2.71921,923630.42829977,0
+VVR.US,D,20160818,000000,2.71921,2.72568,2.70669,2.70669,518601.88752218,0
+VVR.US,D,20160819,000000,2.71354,2.71354,2.70669,2.71354,299756.91649286,0
+VVR.US,D,20160822,000000,2.71921,2.71921,2.70094,2.70094,532175.57068926,0
+VVR.US,D,20160823,000000,2.71354,2.72568,2.70669,2.70669,928008.57642911,0
+VVR.US,D,20160824,000000,2.71921,2.73189,2.68799,2.69436,911066.66571697,0
+VVR.US,D,20160825,000000,2.70094,2.72568,2.70094,2.71921,415779.48495806,0
+VVR.US,D,20160826,000000,2.71921,2.71921,2.70094,2.70094,616974.94365115,0
+VVR.US,D,20160829,000000,2.71354,2.73829,2.70669,2.73189,516059.56032474,0
+VVR.US,D,20160830,000000,2.71921,2.75718,2.71921,2.74458,764126.50678426,0
+VVR.US,D,20160831,000000,2.74458,2.75718,2.7401,2.75718,1106803.9527492,0
+VVR.US,D,20160901,000000,2.75033,2.76284,2.73189,2.73189,826330.82355102,0
+VVR.US,D,20160902,000000,2.75033,2.75033,2.73189,2.73189,551993.89295696,0
+VVR.US,D,20160906,000000,2.73829,2.74394,2.71921,2.71921,652381.31346166,0
+VVR.US,D,20160907,000000,2.72568,2.74458,2.72568,2.73829,435653.6705119,0
+VVR.US,D,20160908,000000,2.73829,2.74458,2.71921,2.72568,891690.86830395,0
+VVR.US,D,20160909,000000,2.71354,2.72568,2.69436,2.70094,766215.35554149,0
+VVR.US,D,20160912,000000,2.67757,2.70276,2.67135,2.69017,1322033.145201,0
+VVR.US,D,20160913,000000,2.68433,2.71547,2.66517,2.68433,1119045.6799179,0
+VVR.US,D,20160914,000000,2.68433,2.70276,2.6836,2.69017,697523.23007565,0
+VVR.US,D,20160915,000000,2.69657,2.70907,2.68433,2.69657,968248.76352627,0
+VVR.US,D,20160916,000000,2.69657,2.70222,2.67757,2.69657,724807.51622867,0
+VVR.US,D,20160919,000000,2.69657,2.70276,2.67135,2.68433,924577.91344661,0
+VVR.US,D,20160920,000000,2.69017,2.70276,2.68433,2.70276,676900.91463135,0
+VVR.US,D,20160921,000000,2.69657,2.70907,2.69657,2.70276,584808.64443522,0
+VVR.US,D,20160922,000000,2.70907,2.72832,2.70276,2.70907,935361.71838362,0
+VVR.US,D,20160923,000000,2.71547,2.72832,2.70276,2.70276,785527.62215853,0
+VVR.US,D,20160926,000000,2.70907,2.72165,2.70907,2.71547,540035.863653,0
+VVR.US,D,20160927,000000,2.71547,2.71547,2.70276,2.70907,977005.05978494,0
+VVR.US,D,20160928,000000,2.72165,2.73399,2.70761,2.73399,825962.78307781,0
+VVR.US,D,20160929,000000,2.72832,2.73399,2.70907,2.70907,629058.9391885,0
+VVR.US,D,20160930,000000,2.72165,2.73399,2.71547,2.72165,602143.78886727,0
+VVR.US,D,20161003,000000,2.72165,2.73399,2.72165,2.72832,854334.76027221,0
+VVR.US,D,20161004,000000,2.73399,2.74048,2.72832,2.73399,760455.96027902,0
+VVR.US,D,20161005,000000,2.74048,2.75327,2.73399,2.74694,523938.47438387,0
+VVR.US,D,20161006,000000,2.73399,2.74394,2.73399,2.73399,523418.17907202,0
+VVR.US,D,20161007,000000,2.73399,2.74048,2.71547,2.72832,736514.70842442,0
+VVR.US,D,20161010,000000,2.73399,2.74048,2.72165,2.72165,675783.64890905,0
+VVR.US,D,20161011,000000,2.72165,2.73399,2.72165,2.73399,440779.94853173,0
+VVR.US,D,20161012,000000,2.73637,2.74859,2.73637,2.74859,367358.06484163,0
+VVR.US,D,20161013,000000,2.74302,2.76175,2.72383,2.74859,1582863.2094994,0
+VVR.US,D,20161014,000000,2.75572,2.75902,2.74302,2.74859,959387.31284667,0
+VVR.US,D,20161017,000000,2.74302,2.75572,2.73637,2.74302,758047.26682484,0
+VVR.US,D,20161018,000000,2.74302,2.74859,2.73044,2.74302,820811.31181129,0
+VVR.US,D,20161019,000000,2.74302,2.76823,2.73637,2.76823,1172292.1544525,0
+VVR.US,D,20161020,000000,2.76823,2.76823,2.75572,2.75572,625807.91500841,0
+VVR.US,D,20161021,000000,2.74859,2.76175,2.74302,2.76175,677427.78209447,0
+VVR.US,D,20161024,000000,2.75572,2.77498,2.75572,2.77498,552667.53846599,0
+VVR.US,D,20161025,000000,2.77498,2.80629,2.76175,2.78073,1282576.1394677,0
+VVR.US,D,20161026,000000,2.7874,2.79982,2.77826,2.79316,612696.47314998,0
+VVR.US,D,20161027,000000,2.7874,2.79982,2.76823,2.77498,2145289.2972985,0
+VVR.US,D,20161028,000000,2.78073,2.78073,2.76175,2.77498,579107.30317599,0
+VVR.US,D,20161031,000000,2.78073,2.78073,2.76823,2.77498,589178.02969615,0
+VVR.US,D,20161101,000000,2.78073,2.78073,2.74859,2.76175,683898.06505671,0
+VVR.US,D,20161102,000000,2.75572,2.75572,2.73044,2.73637,537504.49004108,0
+VVR.US,D,20161103,000000,2.73637,2.75572,2.71765,2.72383,952208.3329018,0
+VVR.US,D,20161104,000000,2.73044,2.73637,2.70469,2.70469,681284.53955343,0
+VVR.US,D,20161107,000000,2.72383,2.73044,2.71765,2.71765,968517.12637133,0
+VVR.US,D,20161108,000000,2.72383,2.75572,2.72383,2.75572,924394.98856855,0
+VVR.US,D,20161109,000000,2.72578,2.76376,2.72578,2.75096,719749.15043902,0
+VVR.US,D,20161110,000000,2.74512,2.75564,2.71939,2.71939,1395732.1546045,0
+VVR.US,D,20161111,000000,2.71939,2.75096,2.71939,2.75096,530293.74469821,0
+VVR.US,D,20161114,000000,2.75096,2.77672,2.74512,2.75817,944675.55214488,0
+VVR.US,D,20161115,000000,2.75817,2.79004,2.75817,2.79004,1129002.4891487,0
+VVR.US,D,20161116,000000,2.78303,2.80236,2.77024,2.80236,721832.5224035,0
+VVR.US,D,20161117,000000,2.80236,2.81468,2.78303,2.78303,698805.89493917,0
+VVR.US,D,20161118,000000,2.79561,2.80849,2.78303,2.80849,1216842.5774488,0
+VVR.US,D,20161121,000000,2.79004,2.83404,2.78868,2.82758,1235768.1824972,0
+VVR.US,D,20161122,000000,2.82758,2.84655,2.82154,2.84026,1590927.2391537,0
+VVR.US,D,20161123,000000,2.82758,2.85962,2.82758,2.84655,1101504.6080782,0
+VVR.US,D,20161125,000000,2.85962,2.85962,2.84026,2.85962,828879.72289979,0
+VVR.US,D,20161128,000000,2.84655,2.86582,2.84655,2.85294,1009556.9252109,0
+VVR.US,D,20161129,000000,2.85294,2.87212,2.84655,2.84655,1474706.4107909,0
+VVR.US,D,20161130,000000,2.85962,2.86582,2.85294,2.85294,973594.11325635,0
+VVR.US,D,20161201,000000,2.85962,2.88482,2.85294,2.87212,1355089.970919,0
+VVR.US,D,20161202,000000,2.86582,2.87478,2.83404,2.85294,3085271.2380513,0
+VVR.US,D,20161205,000000,2.84655,2.85294,2.83404,2.84026,1077102.2102736,0
+VVR.US,D,20161206,000000,2.84026,2.84655,2.82758,2.84026,1621596.1832302,0
+VVR.US,D,20161207,000000,2.84655,2.86582,2.83404,2.85294,1817619.3588442,0
+VVR.US,D,20161208,000000,2.86582,2.86582,2.84026,2.84655,1637922.5024365,0
+VVR.US,D,20161209,000000,2.85294,2.88482,2.84655,2.88482,1768567.0122024,0
+VVR.US,D,20161212,000000,2.887,2.8996,2.88042,2.89339,1700225.4014728,0
+VVR.US,D,20161213,000000,2.887,2.90645,2.887,2.887,1414185.6601172,0
+VVR.US,D,20161214,000000,2.89339,2.89339,2.87468,2.88042,1554492.3276636,0
+VVR.US,D,20161215,000000,2.87468,2.887,2.86756,2.86756,1607814.3819384,0
+VVR.US,D,20161216,000000,2.88042,2.887,2.87468,2.87468,2241569.1232362,0
+VVR.US,D,20161219,000000,2.887,2.90645,2.88042,2.8996,937969.76709415,0
+VVR.US,D,20161220,000000,2.89339,2.93182,2.89339,2.93182,1307100.1220717,0
+VVR.US,D,20161221,000000,2.93182,2.94452,2.92398,2.93812,923594.28146758,0
+VVR.US,D,20161222,000000,2.93812,2.95099,2.93182,2.93182,1226872.7757027,0
+VVR.US,D,20161223,000000,2.92534,2.93812,2.91248,2.91924,1150708.1142004,0
+VVR.US,D,20161227,000000,2.92534,2.95721,2.91924,2.91924,1319372.5192798,0
+VVR.US,D,20161228,000000,2.92534,2.94452,2.91924,2.93812,956365.21860381,0
+VVR.US,D,20161229,000000,2.93812,2.96397,2.93812,2.95099,1528856.5561301,0
+VVR.US,D,20161230,000000,2.96998,2.96998,2.95721,2.96397,1187140.8349733,0
+VVR.US,D,20170103,000000,2.95721,2.98287,2.95484,2.97655,715584.59722719,0
+VVR.US,D,20170104,000000,2.98287,2.98889,2.93182,2.94452,2030894.4316405,0
+VVR.US,D,20170105,000000,2.95099,2.95099,2.92534,2.92534,1517942.4035256,0
+VVR.US,D,20170106,000000,2.94452,2.95099,2.93182,2.93182,816776.01090851,0
+VVR.US,D,20170109,000000,2.92534,2.94452,2.91924,2.91924,839244.00551168,0
+VVR.US,D,20170110,000000,2.91924,2.95099,2.91924,2.93812,835251.42359238,0
+VVR.US,D,20170111,000000,2.95099,2.95099,2.93812,2.94452,743682.73478379,0
+VVR.US,D,20170112,000000,2.94452,2.95099,2.93182,2.93812,605151.643449,0
+VVR.US,D,20170113,000000,2.95721,2.96688,2.94452,2.95099,871595.42032277,0
+VVR.US,D,20170117,000000,2.94697,2.95948,2.93391,2.94023,938426.53161002,0
+VVR.US,D,20170118,000000,2.94697,2.94697,2.93391,2.94023,803079.64758371,0
+VVR.US,D,20170119,000000,2.94023,2.94697,2.93391,2.94023,903550.31533832,0
+VVR.US,D,20170120,000000,2.93391,2.94697,2.92114,2.92744,1040094.4262611,0
+VVR.US,D,20170123,000000,2.92114,2.94697,2.92114,2.94697,779322.41596571,0
+VVR.US,D,20170124,000000,2.94023,2.95948,2.94023,2.95948,1215822.7986376,0
+VVR.US,D,20170125,000000,2.96624,3.00441,2.96624,2.97893,1161828.1942126,0
+VVR.US,D,20170126,000000,2.97893,2.99802,2.95302,2.95302,1420762.192859,0
+VVR.US,D,20170127,000000,2.95302,2.97226,2.94697,2.94697,879304.55380645,0
+VVR.US,D,20170130,000000,2.95948,2.97226,2.95302,2.97226,807911.27415325,0
+VVR.US,D,20170131,000000,2.97226,2.97893,2.96624,2.97226,1274814.4287737,0
+VVR.US,D,20170201,000000,2.97893,2.9918,2.95948,2.95948,2191183.7252372,0
+VVR.US,D,20170202,000000,2.97226,2.98523,2.96624,2.97893,618931.2540237,0
+VVR.US,D,20170203,000000,2.98523,2.99802,2.98103,2.99802,1124748.1165357,0
+VVR.US,D,20170206,000000,2.9918,2.99802,2.98523,2.99802,722899.4016324,0
+VVR.US,D,20170207,000000,2.9918,2.99802,2.98523,2.9918,734807.04444302,0
+VVR.US,D,20170208,000000,2.98523,2.99802,2.98523,2.9918,889641.45245457,0
+VVR.US,D,20170209,000000,2.99802,3.00441,2.9918,2.99802,719156.5614628,0
+VVR.US,D,20170210,000000,3.01089,3.0173,3.00441,3.0173,1189269.1166382,0
+VVR.US,D,20170213,000000,3.03236,3.03236,3.00669,3.00669,974688.37644906,0
+VVR.US,D,20170214,000000,3.00669,3.01966,3.00038,3.00038,1381327.094297,0
+VVR.US,D,20170215,000000,3.00038,3.01308,3.00038,3.01308,1403804.9471271,0
+VVR.US,D,20170216,000000,3.01966,3.02594,3.00038,3.01308,718924.34544994,0
+VVR.US,D,20170217,000000,3.01966,3.02594,3.00669,3.01308,706088.93394644,0
+VVR.US,D,20170221,000000,3.01308,3.01966,3.01308,3.01308,970838.19114142,0
+VVR.US,D,20170222,000000,3.00669,3.01966,3.00669,3.01308,700613.23654874,0
+VVR.US,D,20170223,000000,3.01308,3.04521,3.01308,3.03236,1333476.3559857,0
+VVR.US,D,20170224,000000,3.02594,3.04521,3.02594,3.03901,614564.05947987,0
+VVR.US,D,20170227,000000,3.04521,3.05196,3.0339,3.04521,712678.61099072,0
+VVR.US,D,20170228,000000,3.04521,3.04869,3.03901,3.04521,857454.34142617,0
+VVR.US,D,20170301,000000,3.05196,3.05819,3.03901,3.05819,1677209.7275941,0
+VVR.US,D,20170302,000000,3.05196,3.05819,3.04521,3.04521,760312.4683088,0
+VVR.US,D,20170303,000000,3.04521,3.07095,3.04521,3.06493,1117956.8935179,0
+VVR.US,D,20170306,000000,3.06493,3.07095,3.05196,3.05819,730802.41357965,0
+VVR.US,D,20170307,000000,3.05196,3.07762,3.05196,3.06493,1004459.1265134,0
+VVR.US,D,20170308,000000,3.06493,3.07095,3.05827,3.07095,800699.43345184,0
+VVR.US,D,20170309,000000,3.06493,3.06493,3.01308,3.02594,1015592.3508283,0
+VVR.US,D,20170310,000000,3.03901,3.04521,3.01966,3.02594,712398.1992016,0
+VVR.US,D,20170313,000000,3.03499,3.04786,3.00907,3.02202,1131262.21384,0
+VVR.US,D,20170314,000000,3.01535,3.01535,3.00231,3.00231,564582.84878644,0
+VVR.US,D,20170315,000000,3.00907,3.02814,3.00231,3.02814,966086.5257461,0
+VVR.US,D,20170316,000000,3.03499,3.04786,3.02202,3.04786,625308.43150904,0
+VVR.US,D,20170317,000000,3.04102,3.05408,3.04102,3.04102,712406.96207001,0
+VVR.US,D,20170320,000000,3.04102,3.06084,3.03499,3.04102,800643.57016574,0
+VVR.US,D,20170321,000000,3.04786,3.05408,3.02814,3.02814,647911.15521402,0
+VVR.US,D,20170322,000000,3.02814,3.04102,3.02202,3.04102,573000.67925278,0
+VVR.US,D,20170323,000000,3.03499,3.05408,3.03499,3.03499,648241.95349651,0
+VVR.US,D,20170324,000000,3.03499,3.04786,3.02814,3.03499,536249.20914133,0
+VVR.US,D,20170327,000000,3.02814,3.04102,3.02202,3.03499,320482.195641,0
+VVR.US,D,20170328,000000,3.04102,3.05408,3.02814,3.02814,727197.5885875,0
+VVR.US,D,20170329,000000,3.04102,3.05408,3.03499,3.04786,558723.77589582,0
+VVR.US,D,20170330,000000,3.04102,3.05408,3.00907,3.00907,1045078.3076693,0
+VVR.US,D,20170331,000000,3.02814,3.02814,2.99547,3.00231,1619493.0948118,0
+VVR.US,D,20170403,000000,3.00907,3.02202,2.98915,3.00231,1129849.2013088,0
+VVR.US,D,20170404,000000,3.00231,3.01535,2.99547,3.01535,606588.75386822,0
+VVR.US,D,20170405,000000,3.01535,3.02202,3.00231,3.00231,671667.29147347,0
+VVR.US,D,20170406,000000,3.00231,3.02202,2.99547,3.00231,801581.1970856,0
+VVR.US,D,20170407,000000,2.98915,3.00231,2.98915,2.99547,819973.36251959,0
+VVR.US,D,20170410,000000,2.99547,3.01535,2.99547,3.00907,806065.59499442,0
+VVR.US,D,20170411,000000,3.01754,3.02424,3.00451,3.01096,1058733.0473692,0
+VVR.US,D,20170412,000000,3.01754,3.02424,3.00451,3.00451,723051.65647103,0
+VVR.US,D,20170413,000000,3.01096,3.02424,3.0066,3.01754,609967.93499882,0
+VVR.US,D,20170417,000000,3.01096,3.01754,3.00451,3.00451,415382.96516252,0
+VVR.US,D,20170418,000000,3.01754,3.01754,3.00451,3.01096,455293.44933576,0
+VVR.US,D,20170419,000000,3.01754,3.03041,3.01096,3.01754,918027.66931015,0
+VVR.US,D,20170420,000000,3.01754,3.05682,3.01153,3.05682,1097894.3062932,0
+VVR.US,D,20170421,000000,3.04366,3.06018,3.03754,3.05033,1740090.9759454,0
+VVR.US,D,20170424,000000,3.05682,3.06328,3.03041,3.03041,749788.26334843,0
+VVR.US,D,20170425,000000,3.04366,3.05682,3.03754,3.04366,925160.64419588,0
+VVR.US,D,20170426,000000,3.04366,3.06328,3.03754,3.05033,599268.47267024,0
+VVR.US,D,20170427,000000,3.05033,3.06958,3.02424,3.06958,520476.04600337,0
+VVR.US,D,20170428,000000,3.06958,3.08319,3.06182,3.06328,552867.98908085,0
+VVR.US,D,20170501,000000,3.07652,3.08319,3.06958,3.07652,650458.95920424,0
+VVR.US,D,20170502,000000,3.07652,3.08319,3.06958,3.06958,522616.37661252,0
+VVR.US,D,20170503,000000,3.06958,3.07652,3.06328,3.06958,396940.41323516,0
+VVR.US,D,20170504,000000,3.06958,3.07652,3.04366,3.05682,820236.24857189,0
+VVR.US,D,20170505,000000,3.06328,3.07652,3.05033,3.05033,544325.28773968,0
+VVR.US,D,20170508,000000,3.05033,3.07652,3.05033,3.07652,959065.27743261,0
+VVR.US,D,20170509,000000,3.07652,3.08319,3.06958,3.07652,448597.52251198,0
+VVR.US,D,20170510,000000,3.08493,3.09862,3.07862,3.07862,725191.98708019,0
+VVR.US,D,20170511,000000,3.07862,3.08493,3.06567,3.07862,743893.04362562,0
+VVR.US,D,20170512,000000,3.07862,3.09862,3.07195,3.07862,633563.05355125,0
+VVR.US,D,20170515,000000,3.08493,3.08493,3.07195,3.07195,362694.02813043,0
+VVR.US,D,20170516,000000,3.07862,3.07862,3.06567,3.06567,582671.59990175,0
+VVR.US,D,20170517,000000,3.06567,3.07862,3.02932,3.04594,815805.52323209,0
+VVR.US,D,20170518,000000,3.05253,3.059,3.0327,3.04594,723226.91383923,0
+VVR.US,D,20170519,000000,3.059,3.06567,3.03911,3.03911,449376.32244192,0
+VVR.US,D,20170522,000000,3.03911,3.05253,3.02612,3.04594,598703.26765778,0
+VVR.US,D,20170523,000000,3.04594,3.06567,3.04594,3.06567,583090.02686832,0
+VVR.US,D,20170524,000000,3.07195,3.07862,3.059,3.07862,809032.92130973,0
+VVR.US,D,20170525,000000,3.07862,3.08493,3.07195,3.07862,533745.21949319,0
+VVR.US,D,20170526,000000,3.07862,3.08493,3.06567,3.06567,354452.55039083,0
+VVR.US,D,20170530,000000,3.07195,3.07862,3.0621,3.07195,583902.78291333,0
+VVR.US,D,20170531,000000,3.07195,3.07862,3.04594,3.06567,571842.88526412,0
+VVR.US,D,20170601,000000,3.07862,3.08493,3.06567,3.06567,531576.40956172,0
+VVR.US,D,20170602,000000,3.06567,3.07195,3.05253,3.06567,449143.01107051,0
+VVR.US,D,20170605,000000,3.06567,3.06567,3.04594,3.04594,606356.53785536,0
+VVR.US,D,20170606,000000,3.04594,3.05253,3.03911,3.04594,487732.49283094,0
+VVR.US,D,20170607,000000,3.04594,3.05253,3.0327,3.04594,425037.45543322,0
+VVR.US,D,20170608,000000,3.05253,3.05253,3.02612,3.03911,533364.03471736,0
+VVR.US,D,20170609,000000,3.03911,3.04594,3.03207,3.0327,449875.80594129,0
+VVR.US,D,20170612,000000,3.04629,3.05289,3.03937,3.04629,606318.20030607,0
+VVR.US,D,20170613,000000,3.04629,3.05289,3.03325,3.03937,571333.54353777,0
+VVR.US,D,20170614,000000,3.04629,3.05289,3.03315,3.04629,437347.09483211,0
+VVR.US,D,20170615,000000,3.03937,3.03937,3.01993,3.03315,803537.50745814,0
+VVR.US,D,20170616,000000,3.03315,3.03315,3.00678,3.00678,537691.79635333,0
+VVR.US,D,20170619,000000,3.00678,3.01993,3.00678,3.01318,652188.53035663,0
+VVR.US,D,20170620,000000,3.01318,3.01993,2.9918,3.01318,912306.61159697,0
+VVR.US,D,20170621,000000,3.00029,3.01318,2.98686,2.98686,525436.92488196,0
+VVR.US,D,20170622,000000,2.98686,3.00678,2.98068,2.98068,592346.9019849,0
+VVR.US,D,20170623,000000,2.98686,3.00678,2.98068,3.00029,578459.94627221,0
+VVR.US,D,20170626,000000,3.00029,3.00029,2.96059,2.96715,1125235.551091,0
+VVR.US,D,20170627,000000,2.97364,2.97364,2.94781,2.95392,864992.59897585,0
+VVR.US,D,20170628,000000,2.96059,2.97364,2.95392,2.97364,677787.05969929,0
+VVR.US,D,20170629,000000,2.98068,2.98068,2.96059,2.96715,948334.04970604,0
+VVR.US,D,20170630,000000,2.98068,3.00029,2.96715,3.00029,1059166.8093554,0
+VVR.US,D,20170703,000000,3.00029,3.02641,3.00029,3.02641,371577.38598104,0
+VVR.US,D,20170705,000000,3.01318,3.01327,2.98068,2.98068,708211.73881874,0
+VVR.US,D,20170706,000000,2.98686,2.98686,2.96059,2.96059,531504.11589734,0
+VVR.US,D,20170707,000000,2.97364,2.98686,2.96715,2.98686,530084.53121492,0
+VVR.US,D,20170710,000000,2.98068,2.9939,2.98068,2.9939,382564.9276086,0
+VVR.US,D,20170711,000000,2.98068,2.9939,2.98068,2.98686,423160.01087637,0
+VVR.US,D,20170712,000000,2.98068,3.00038,2.98068,2.98686,514494.29295502,0
+VVR.US,D,20170713,000000,2.98068,3.00687,2.98068,2.9939,480117.56018269,0
+VVR.US,D,20170714,000000,3.00038,3.00687,2.98686,3.00038,389548.93373133,0
+VVR.US,D,20170717,000000,2.98686,2.9939,2.98068,2.98686,560220.03567684,0
+VVR.US,D,20170718,000000,2.9939,3.00038,2.98385,2.9939,495574.16469932,0
+VVR.US,D,20170719,000000,2.98686,3.00038,2.98686,2.98686,449529.67263909,0
+VVR.US,D,20170720,000000,2.9939,3.00687,2.98686,2.98686,778228.15277301,0
+VVR.US,D,20170721,000000,2.98068,3.00038,2.97364,2.98686,798817.60746081,0
+VVR.US,D,20170724,000000,2.98686,2.9939,2.97364,2.97364,523748.97735451,0
+VVR.US,D,20170725,000000,2.98686,3.00038,2.98068,3.00038,498401.28512009,0
+VVR.US,D,20170726,000000,3.00687,3.00687,3.00038,3.00687,350749.14312906,0
+VVR.US,D,20170727,000000,3.00038,3.00687,2.98686,2.9939,558038.08144273,0
+VVR.US,D,20170728,000000,3.00038,3.00038,2.98686,2.9939,422181.85569011,0
+VVR.US,D,20170731,000000,2.9939,3.01335,2.9939,3.00687,689482.20295097,0
+VVR.US,D,20170801,000000,3.02003,3.02003,3.00687,3.01335,660884.58189499,0
+VVR.US,D,20170802,000000,3.02003,3.02003,3.00368,3.01335,1214083.3692584,0
+VVR.US,D,20170803,000000,3.01335,3.02003,2.98686,2.98686,510337.40725303,0
+VVR.US,D,20170804,000000,2.9939,3.00687,2.99382,3.00687,262421.62027359,0
+VVR.US,D,20170807,000000,3.00687,3.01335,2.9939,3.01335,1358294.9900398,0
+VVR.US,D,20170808,000000,3.00687,3.02003,3.00038,3.02003,629628.52563516,0
+VVR.US,D,20170809,000000,3.00714,3.01363,2.98696,2.98696,536902.04283788,0
+VVR.US,D,20170810,000000,2.98085,2.99061,2.95392,2.95392,589484.7300905,0
+VVR.US,D,20170811,000000,2.94085,2.97364,2.94085,2.96715,688121.76763031,0
+VVR.US,D,20170814,000000,2.98085,3.00076,2.97364,2.97364,393837.26245949,0
+VVR.US,D,20170815,000000,2.98696,2.98696,2.95392,2.96715,550469.15385362,0
+VVR.US,D,20170816,000000,2.97364,2.98085,2.94771,2.95392,728314.85430977,0
+VVR.US,D,20170817,000000,2.96049,2.96715,2.94085,2.95392,566621.31105032,0
+VVR.US,D,20170818,000000,2.95392,2.95392,2.94085,2.95392,2184443.9840714,0
+VVR.US,D,20170821,000000,2.94771,2.95392,2.93401,2.94771,517595.2530136,0
+VVR.US,D,20170822,000000,2.94771,2.95392,2.94085,2.94771,526396.45897286,0
+VVR.US,D,20170823,000000,2.94771,2.95392,2.94085,2.95392,604482.37937418,0
+VVR.US,D,20170824,000000,2.96049,2.96049,2.94085,2.94771,663358.99686227,0
+VVR.US,D,20170825,000000,2.95392,2.98085,2.93401,2.94771,602217.1778902,0
+VVR.US,D,20170828,000000,2.94771,2.95392,2.93401,2.95392,727074.90842976,0
+VVR.US,D,20170829,000000,2.94771,2.94771,2.93401,2.94085,534748.56792613,0
+VVR.US,D,20170830,000000,2.94085,2.95392,2.94085,2.94085,512180.89569479,0
+VVR.US,D,20170831,000000,2.95392,2.9573,2.9373,2.94771,691625.81963575,0
+VVR.US,D,20170901,000000,2.95392,2.95392,2.93401,2.94771,1027769.4518425,0
+VVR.US,D,20170905,000000,2.94085,2.94085,2.90765,2.92753,2189264.6570555,0
+VVR.US,D,20170906,000000,2.93401,2.96049,2.9141,2.93401,1936151.3937503,0
+VVR.US,D,20170907,000000,2.93401,2.94771,2.92753,2.94771,1243377.6383529,0
+VVR.US,D,20170908,000000,2.94085,2.94688,2.92425,2.93401,825118.26163479,0
+VVR.US,D,20170911,000000,2.93401,2.95392,2.93401,2.94771,419195.9082794,0
+VVR.US,D,20170912,000000,2.94771,2.96059,2.94771,2.95392,374530.47263519,0
+VVR.US,D,20170913,000000,2.94771,2.95392,2.94085,2.94771,842700.95709943,0
+VVR.US,D,20170914,000000,2.94085,2.95392,2.94085,2.94085,526545.42773585,0
+VVR.US,D,20170915,000000,2.94771,2.95392,2.94085,2.94771,545947.51375409,0
+VVR.US,D,20170918,000000,2.95392,2.95392,2.92744,2.93401,727516.33792591,0
+VVR.US,D,20170919,000000,2.94085,2.94085,2.92744,2.94085,864837.05806157,0
+VVR.US,D,20170920,000000,2.93401,2.94771,2.93401,2.93401,653826.09139076,0
+VVR.US,D,20170921,000000,2.93401,2.93722,2.92069,2.92069,1568964.2048428,0
+VVR.US,D,20170922,000000,2.92744,2.96059,2.92077,2.95392,800535.12966916,0
+VVR.US,D,20170925,000000,2.95392,2.96715,2.94854,2.96059,509920.075645,0
+VVR.US,D,20170926,000000,2.96059,2.96715,2.95392,2.96715,530702.31343783,0
+VVR.US,D,20170927,000000,2.96715,2.97374,2.95392,2.96059,848207.32453653,0
+VVR.US,D,20170928,000000,2.96059,2.99419,2.96059,2.99419,581187.38906481,0
+VVR.US,D,20170929,000000,2.99419,3.00085,2.98103,2.99419,971683.80794298,0
+VVR.US,D,20171002,000000,2.99419,3.00095,2.98725,2.99419,499323.57702025,0
+VVR.US,D,20171003,000000,2.99419,3.00095,2.99419,2.99419,380254.81642401,0
+VVR.US,D,20171004,000000,2.99419,3.00095,2.96715,2.98725,882835.98977567,0
+VVR.US,D,20171005,000000,2.98103,2.99419,2.96715,2.98103,1071885.017494,0
+VVR.US,D,20171006,000000,2.98725,2.98725,2.96715,2.97374,551837.25668413,0
+VVR.US,D,20171009,000000,2.98103,2.98103,2.97374,2.98103,274239.443683,0
+VVR.US,D,20171010,000000,2.98103,3.00095,2.97374,2.98103,515146.03129301,0
+VVR.US,D,20171011,000000,2.98725,3.00095,2.98103,2.99419,751998.69690484,0
+VVR.US,D,20171012,000000,2.98725,3.00095,2.98725,2.99419,537965.63599115,0
+VVR.US,D,20171013,000000,3.00095,3.00742,2.98094,2.98094,692172.40355281,0
+VVR.US,D,20171016,000000,2.98725,2.99419,2.98094,2.98094,483427.73372454,0
+VVR.US,D,20171017,000000,2.97364,2.98725,2.97008,2.98725,711686.2161433,0
+VVR.US,D,20171018,000000,2.98725,2.98725,2.96715,2.96715,625608.55975209,0
+VVR.US,D,20171019,000000,2.96715,2.97364,2.96039,2.96039,675348.79156423,0
+VVR.US,D,20171020,000000,2.98094,2.98725,2.96715,2.98094,519174.76004449,0
+VVR.US,D,20171023,000000,2.98094,2.98094,2.96715,2.98094,665488.37388588,0
+VVR.US,D,20171024,000000,2.98094,2.99419,2.97364,2.97364,535137.4202118,0
+VVR.US,D,20171025,000000,2.98094,2.98094,2.95373,2.95373,587498.84503709,0
+VVR.US,D,20171026,000000,2.96715,2.97364,2.94231,2.96715,823471.93773228,0
+VVR.US,D,20171027,000000,2.97364,2.98094,2.96039,2.96039,549960.90748585,0
+VVR.US,D,20171030,000000,2.96715,2.97364,2.96039,2.97364,492973.78349867,0
+VVR.US,D,20171031,000000,2.97218,2.97364,2.95373,2.96715,584019.98627833,0
+VVR.US,D,20171101,000000,2.96715,2.97364,2.95373,2.96715,908245.02208895,0
+VVR.US,D,20171102,000000,2.96039,2.96405,2.94051,2.95373,894732.67900075,0
+VVR.US,D,20171103,000000,2.94745,2.95373,2.94051,2.94051,707966.37850325,0
+VVR.US,D,20171106,000000,2.93375,2.95373,2.93375,2.95373,948197.12988715,0
+VVR.US,D,20171107,000000,2.94745,2.94745,2.94051,2.94051,544947.45139681,0
+VVR.US,D,20171108,000000,2.94745,2.94745,2.92716,2.93375,607334.69304163,0
+VVR.US,D,20171109,000000,2.93375,2.94051,2.92716,2.93375,568597.33787677,0
+VVR.US,D,20171110,000000,2.93375,2.93693,2.92022,2.92022,564374.7306617,0
+VVR.US,D,20171113,000000,2.92716,2.92716,2.90699,2.90699,657616.03197807,0
+VVR.US,D,20171114,000000,2.90699,2.91366,2.87979,2.89349,2096300.4814525,0
+VVR.US,D,20171115,000000,2.87979,2.91366,2.86664,2.91366,1660197.7139347,0
+VVR.US,D,20171116,000000,2.91366,2.9407,2.91366,2.9407,843908.0422229,0
+VVR.US,D,20171117,000000,2.92716,2.9407,2.92716,2.93391,527633.11877722,0
+VVR.US,D,20171120,000000,2.92716,2.9407,2.91366,2.92032,759664.01604647,0
+VVR.US,D,20171121,000000,2.91366,2.9407,2.91366,2.92716,663653.64831256,0
+VVR.US,D,20171122,000000,2.92032,2.93391,2.91366,2.91366,538516.60134243,0
+VVR.US,D,20171124,000000,2.92716,2.9407,2.92032,2.9407,424134.87998698,0
+VVR.US,D,20171127,000000,2.94771,2.94771,2.92032,2.92032,826418.45223514,0
+VVR.US,D,20171128,000000,2.92032,2.94771,2.91366,2.94771,1112555.6805017,0
+VVR.US,D,20171129,000000,2.9407,2.96432,2.9407,2.96077,1523974.5430673,0
+VVR.US,D,20171130,000000,2.96077,2.96724,2.95392,2.96724,745732.15063316,0
+VVR.US,D,20171201,000000,2.96724,2.96724,2.9407,2.94771,861338.48284889,0
+VVR.US,D,20171204,000000,2.96724,2.96724,2.95392,2.96724,990295.04508723,0
+VVR.US,D,20171205,000000,2.96077,2.97409,2.96077,2.97409,693888.83040262,0
+VVR.US,D,20171206,000000,2.96077,2.9877,2.96077,2.97409,690231.42820001,0
+VVR.US,D,20171207,000000,2.96724,2.97409,2.96077,2.96724,378722.40981082,0
+VVR.US,D,20171208,000000,2.96724,2.9877,2.96724,2.9812,711676.35791635,0
+VVR.US,D,20171211,000000,2.9877,2.99446,2.96077,2.97409,838664.56083807,0
+VVR.US,D,20171212,000000,2.97409,2.9812,2.96724,2.97409,667526.83614976,0
+VVR.US,D,20171213,000000,2.96724,2.9812,2.96068,2.96724,733137.71801092,0
+VVR.US,D,20171214,000000,2.96068,2.96724,2.94754,2.94754,1391954.2629612,0
+VVR.US,D,20171215,000000,2.94754,2.96068,2.94051,2.94051,1491778.6691706,0
+VVR.US,D,20171218,000000,2.94051,2.95392,2.94051,2.94754,1265600.2726405,0
+VVR.US,D,20171219,000000,2.94051,2.96724,2.94051,2.94754,1064099.2089117,0
+VVR.US,D,20171220,000000,2.94754,2.96068,2.94051,2.95392,1320794.2946795,0
+VVR.US,D,20171221,000000,2.94754,2.96068,2.94051,2.94051,1834132.9843627,0
+VVR.US,D,20171222,000000,2.95392,2.96724,2.94754,2.95392,1193344.9458076,0
+VVR.US,D,20171226,000000,2.96068,3.00156,2.96068,3.00156,1404623.1799649,0
+VVR.US,D,20171227,000000,2.9812,2.99126,2.9812,2.9812,715583.50186863,0
+VVR.US,D,20171228,000000,2.97409,2.99454,2.97409,2.97409,814747.40687158,0
+VVR.US,D,20171229,000000,2.97409,2.98778,2.96068,2.96724,1658520.7199927,0
+VVR.US,D,20180102,000000,2.96724,3.01481,2.96068,3.01481,2476121.5358902,0
+VVR.US,D,20180103,000000,3.00815,3.02824,2.99454,3.01481,2299935.3036393,0
+VVR.US,D,20180104,000000,3.01481,3.01481,2.97409,3.00815,2281075.4201038,0
+VVR.US,D,20180105,000000,3.00815,3.00815,2.99454,3.00156,500314.87650913,0
+VVR.US,D,20180108,000000,3.00156,3.00815,2.97409,2.97409,481453.89761519,0
+VVR.US,D,20180109,000000,2.9812,3.00815,2.9812,3.00156,761783.53484312,0
+VVR.US,D,20180110,000000,2.98778,3.00815,2.98778,2.98778,969103.14319623,0
+VVR.US,D,20180111,000000,2.99454,3.00815,2.9812,2.99454,1147060.5702245,0
+VVR.US,D,20180112,000000,2.98778,3.02175,2.98778,3.02175,868206.38096521,0
+VVR.US,D,20180116,000000,3.01481,3.02824,3.00815,3.01481,790296.81329064,0
+VVR.US,D,20180117,000000,3.02175,3.03534,3.01481,3.02175,944684.31501328,0
+VVR.US,D,20180118,000000,3.01481,3.02824,3.01026,3.02175,746259.01809632,0
+VVR.US,D,20180119,000000,3.02175,3.02175,3.00156,3.00156,466922.87107436,0
+VVR.US,D,20180122,000000,3.00156,3.02824,3.00156,3.01481,447742.04748347,0
+VVR.US,D,20180123,000000,3.02832,3.04193,3.01481,3.04193,827444.80319764,0
+VVR.US,D,20180124,000000,3.03544,3.04193,3.02832,3.03544,589042.2052358,0
+VVR.US,D,20180125,000000,3.03544,3.03544,3.01481,3.01481,519313.87058052,0
+VVR.US,D,20180126,000000,3.02175,3.03534,3.01481,3.02832,475898.23904327,0
+VVR.US,D,20180129,000000,3.00815,3.02175,3.00147,3.00147,630611.06225562,0
+VVR.US,D,20180130,000000,3.00147,3.02175,2.98111,3.01481,1564735.0254765,0
+VVR.US,D,20180131,000000,3.01481,3.02175,2.98111,2.98761,932643.03845943,0
+VVR.US,D,20180201,000000,2.98111,3.00147,2.98111,3.00147,671274.05775358,0
+VVR.US,D,20180202,000000,3.00147,3.00815,2.98761,3.00147,761585.27494537,0
+VVR.US,D,20180205,000000,2.98761,3.00147,2.95355,2.96032,984071.21779904,0
+VVR.US,D,20180206,000000,2.91958,2.99446,2.91292,2.99446,1385339.39267,0
+VVR.US,D,20180207,000000,2.97382,3.00147,2.97382,2.99446,627040.19337856,0
+VVR.US,D,20180208,000000,2.98111,2.99446,2.96715,2.97382,709537.12266575,0
+VVR.US,D,20180209,000000,2.98111,2.99446,2.95355,2.96715,791974.90259116,0
+VVR.US,D,20180212,000000,2.96715,2.99446,2.96715,2.99446,475474.33528394,0
+VVR.US,D,20180213,000000,2.98111,2.99446,2.98111,2.99446,395929.39729237,0
+VVR.US,D,20180214,000000,2.98761,3.00823,2.97455,3.00823,765753.11423285,0
+VVR.US,D,20180215,000000,3.00147,3.00147,2.98761,3.00147,383835.54352804,0
+VVR.US,D,20180216,000000,3.00147,3.01124,2.99109,3.00147,585048.52795796,0
+VVR.US,D,20180220,000000,3.00823,3.00823,3.00823,3.00823,440519.25319653,0
+VVR.US,D,20180221,000000,3.00147,3.00823,2.99446,3.00823,681601.09817474,0
+VVR.US,D,20180222,000000,3.00147,3.00823,3.00147,3.00147,249016.62232344,0
+VVR.US,D,20180223,000000,3.00823,3.0149,2.99034,2.99446,1470314.0230003,0
+VVR.US,D,20180226,000000,3.00147,3.02192,2.99446,3.00147,936614.80856624,0
+VVR.US,D,20180227,000000,3.0149,3.0149,2.99446,3.00147,590882.40760188,0
+VVR.US,D,20180228,000000,3.00823,3.00823,3.00147,3.00147,574310.72808007,0
+VVR.US,D,20180301,000000,3.00147,3.00823,3.00147,3.00147,450370.90800646,0
+VVR.US,D,20180302,000000,3.00147,3.00823,2.99446,2.99446,657089.16451493,0
+VVR.US,D,20180305,000000,2.99446,3.00823,2.99446,3.00823,758171.04234111,0
+VVR.US,D,20180306,000000,3.00147,3.02192,3.00147,3.0149,537465.05713322,0
+VVR.US,D,20180307,000000,3.00147,3.00823,2.99446,3.00823,289445.21109144,0
+VVR.US,D,20180308,000000,3.0149,3.0149,3.00823,3.00823,302165.60994706,0
+VVR.US,D,20180309,000000,3.0149,3.04212,3.00823,3.04212,783445.3455526,0
+VVR.US,D,20180312,000000,3.03563,3.04212,3.02192,3.02192,534411.19749234,0
+VVR.US,D,20180313,000000,3.0149,3.04212,3.0149,3.04212,580500.59925318,0
+VVR.US,D,20180314,000000,3.04924,3.04924,3.02842,3.04212,411275.37059534,0
+VVR.US,D,20180315,000000,3.03563,3.04129,3.02184,3.02842,508074.39648616,0
+VVR.US,D,20180316,000000,3.02184,3.03563,3.02184,3.02184,458276.1106708,0
+VVR.US,D,20180319,000000,3.02184,3.03882,3.01472,3.02184,540369.94801113,0
+VVR.US,D,20180320,000000,3.02184,3.02842,3.01472,3.02184,525615.46832582,0
+VVR.US,D,20180321,000000,3.01472,3.03563,3.01472,3.02842,629379.87924404,0
+VVR.US,D,20180322,000000,3.02184,3.02842,3.00805,3.02842,622392.58704562,0
+VVR.US,D,20180323,000000,3.02184,3.02842,3.00805,3.01472,660649.07980649,0
+VVR.US,D,20180326,000000,3.01472,3.02842,3.01472,3.02842,725587.41151719,0
+VVR.US,D,20180327,000000,3.02842,3.03563,3.01472,3.02184,480223.80996213,0
+VVR.US,D,20180328,000000,3.02184,3.02184,3.00805,3.02184,875115.90270647,0
+VVR.US,D,20180329,000000,3.02842,3.02842,3.01472,3.01472,523133.38584871,0
+VVR.US,D,20180402,000000,3.02184,3.02842,3.02184,3.02842,392611.55624064,0
+VVR.US,D,20180403,000000,3.02184,3.02842,3.00805,3.01472,589293.04234404,0
+VVR.US,D,20180404,000000,3.01472,3.02842,3.00805,3.02842,810777.82748188,0
+VVR.US,D,20180405,000000,3.02842,3.03563,3.01472,3.02184,609004.01947374,0
+VVR.US,D,20180406,000000,3.02842,3.03563,3.02184,3.02842,817929.42346296,0
+VVR.US,D,20180409,000000,3.03563,3.03991,3.02184,3.03563,776971.77651474,0
+VVR.US,D,20180410,000000,3.02842,3.03563,3.02184,3.02842,480712.339876,0
+VVR.US,D,20180411,000000,3.02842,3.03563,3.02184,3.02842,896059.15820632,0
+VVR.US,D,20180412,000000,3.03563,3.03563,3.02842,3.03563,298268.32422171,0
+VVR.US,D,20180413,000000,3.03563,3.03563,3.02842,3.02842,201467.10761379,0
+VVR.US,D,20180416,000000,3.03563,3.04932,3.02842,3.02842,344106.8888743,0
+VVR.US,D,20180417,000000,3.03563,3.06283,3.03563,3.06283,691755.0719448,0
+VVR.US,D,20180418,000000,3.05589,3.06283,3.0422,3.06283,745923.83837962,0
+VVR.US,D,20180419,000000,3.04932,3.06283,3.04932,3.06283,355004.61110066,0
+VVR.US,D,20180420,000000,3.05589,3.05653,3.03563,3.03563,422804.01934721,0
+VVR.US,D,20180423,000000,3.03563,3.05589,3.03563,3.05589,309068.55953703,0
+VVR.US,D,20180424,000000,3.04932,3.06283,3.0422,3.0422,308994.07515553,0
+VVR.US,D,20180425,000000,3.0422,3.05589,3.0422,3.05589,348394.12224389,0
+VVR.US,D,20180426,000000,3.05589,3.06283,3.04932,3.04932,343944.77580872,0
+VVR.US,D,20180427,000000,3.04932,3.05589,3.04932,3.04932,339003.61338405,0
+VVR.US,D,20180430,000000,3.05589,3.05589,3.0422,3.05589,498813.13993537,0
+VVR.US,D,20180501,000000,3.06283,3.06967,3.05589,3.06967,783181.36414175,0
+VVR.US,D,20180502,000000,3.06283,3.06967,3.06283,3.06967,499405.72891158,0
+VVR.US,D,20180503,000000,3.06967,3.06967,3.06283,3.06967,358183.34161639,0
+VVR.US,D,20180504,000000,3.06967,3.07662,3.06283,3.06283,597039.41801845,0
+VVR.US,D,20180507,000000,3.06283,3.06283,3.05589,3.06283,548223.66882358,0
+VVR.US,D,20180508,000000,3.06283,3.06283,3.0422,3.04932,626713.77653029,0
+VVR.US,D,20180509,000000,3.05589,3.05589,3.03563,3.03563,1058425.2516162,0
+VVR.US,D,20180510,000000,3.0422,3.04932,3.03563,3.03563,615570.69398845,0
+VVR.US,D,20180511,000000,3.03563,3.0422,3.03563,3.0422,581087.71143664,0
+VVR.US,D,20180514,000000,3.04932,3.05597,3.0422,3.0422,767969.02458203,0
+VVR.US,D,20180515,000000,3.0422,3.04932,3.03563,3.0422,336437.18829848,0
+VVR.US,D,20180516,000000,3.0422,3.05597,3.03563,3.0422,539452.03754517,0
+VVR.US,D,20180517,000000,3.0422,3.04932,3.0422,3.04932,425436.16594586,0
+VVR.US,D,20180518,000000,3.0422,3.04932,3.02832,3.02832,500139.61914092,0
+VVR.US,D,20180521,000000,3.02832,3.04932,3.02832,3.04932,507669.11382221,0
+VVR.US,D,20180522,000000,3.03563,3.04932,3.03563,3.03563,461780.16267623,0
+VVR.US,D,20180523,000000,3.03563,3.0422,3.03563,3.0422,390576.38005243,0
+VVR.US,D,20180524,000000,3.0422,3.0422,3.03563,3.0422,377254.62935215,0
+VVR.US,D,20180525,000000,3.03563,3.04932,3.02832,3.02832,539165.05360477,0
+VVR.US,D,20180529,000000,3.02832,3.03563,3.01456,3.02175,536411.32220692,0
+VVR.US,D,20180530,000000,3.02832,3.04932,3.02175,3.04932,424773.47402234,0
+VVR.US,D,20180531,000000,3.04932,3.04932,3.03563,3.03563,381023.75812699,0
+VVR.US,D,20180601,000000,3.0422,3.04932,3.03563,3.0422,422222.3839565,0
+VVR.US,D,20180604,000000,3.0422,3.04932,3.03563,3.0422,315903.5968968,0
+VVR.US,D,20180605,000000,3.0422,3.0422,3.02832,3.03563,370652.90336378,0
+VVR.US,D,20180606,000000,3.02832,3.04932,3.02832,3.04932,365618.63546226,0
+VVR.US,D,20180607,000000,3.04932,3.04932,3.0422,3.04932,292834.25044897,0
+VVR.US,D,20180608,000000,3.04932,3.04932,3.0422,3.04932,214096.59170968,0
+VVR.US,D,20180611,000000,3.0422,3.04932,3.03563,3.0422,329881.46736927,0
+VVR.US,D,20180612,000000,3.0422,3.04932,3.03563,3.0422,321259.9002124,0
+VVR.US,D,20180613,000000,3.0422,3.0484,3.02824,3.02824,582904.91127317,0
+VVR.US,D,20180614,000000,3.02824,3.0422,3.02166,3.02166,509140.18035652,0
+VVR.US,D,20180615,000000,3.02166,3.04932,3.02166,3.04932,413543.85815498,0
+VVR.US,D,20180618,000000,3.03563,3.03901,3.01446,3.01446,509584.89592832,0
+VVR.US,D,20180619,000000,3.01446,3.02166,3.0076,3.0076,266183.08153857,0
+VVR.US,D,20180620,000000,3.0076,3.0076,3.00076,3.00076,648850.97285101,0
+VVR.US,D,20180621,000000,3.0076,3.0076,2.9939,2.9939,504385.22888556,0
+VVR.US,D,20180622,000000,3.00076,3.0076,2.9939,3.00076,393389.26081201,0
+VVR.US,D,20180625,000000,3.00076,3.00076,2.98652,2.9939,536150.62687173,0
+VVR.US,D,20180626,000000,3.00076,3.00076,2.98652,2.9939,497278.54260505,0
+VVR.US,D,20180627,000000,3.00076,3.00076,2.97272,2.97984,497887.56195956,0
+VVR.US,D,20180628,000000,2.97984,2.97984,2.96607,2.97272,954672.88964211,0
+VVR.US,D,20180629,000000,2.97272,2.98277,2.96607,2.97272,783232.84599367,0
+VVR.US,D,20180702,000000,2.97984,2.98324,2.95884,2.97272,881120.65828441,0
+VVR.US,D,20180703,000000,2.96607,2.97272,2.96607,2.96607,381315.12350163,0
+VVR.US,D,20180705,000000,2.96607,2.97272,2.96607,2.97272,520279.97682271,0
+VVR.US,D,20180706,000000,2.97984,2.98652,2.97272,2.97272,493882.9310962,0
+VVR.US,D,20180709,000000,2.97272,2.98652,2.97272,2.97272,569624.78419784,0
+VVR.US,D,20180710,000000,2.97272,2.97984,2.97272,2.97272,622635.756644,0
+VVR.US,D,20180711,000000,2.97984,2.98652,2.97272,2.97272,590986.46666425,0
+VVR.US,D,20180712,000000,2.97272,2.98652,2.97272,2.98652,790078.83693896,0
+VVR.US,D,20180713,000000,2.98652,2.98652,2.97984,2.98652,381564.86525131,0
+VVR.US,D,20180716,000000,2.9939,2.9939,2.97984,2.98652,756837.99098425,0
+VVR.US,D,20180717,000000,2.98652,2.9939,2.98652,2.9939,464322.48987368,0
+VVR.US,D,20180718,000000,2.9939,3.0077,2.98652,3.0077,551563.41704633,0
+VVR.US,D,20180719,000000,3.00085,3.0077,2.9939,3.0077,508362.47578513,0
+VVR.US,D,20180720,000000,3.0077,3.0077,3.00085,3.0077,433470.62091927,0
+VVR.US,D,20180723,000000,3.0077,3.01456,2.98652,2.98652,476948.68789391,0
+VVR.US,D,20180724,000000,2.98652,3.01456,2.98652,3.0077,437813.71757496,0
+VVR.US,D,20180725,000000,3.0077,3.01207,2.98652,2.98652,514769.22795138,0
+VVR.US,D,20180726,000000,2.9939,3.00085,2.98652,3.00085,530069.19619521,0
+VVR.US,D,20180727,000000,2.9939,3.0077,2.98652,3.00085,454685.52533982,0
+VVR.US,D,20180730,000000,2.9939,3.00514,2.98652,3.00085,411909.5831965,0
+VVR.US,D,20180731,000000,3.00085,3.02184,2.9939,3.02184,674988.41860085,0
+VVR.US,D,20180801,000000,3.02184,3.02851,3.01456,3.02851,724683.74071239,0
+VVR.US,D,20180802,000000,3.01456,3.02851,3.01456,3.02184,321706.8065013,0
+VVR.US,D,20180803,000000,3.02184,3.02851,3.01456,3.02851,1190999.7831494,0
+VVR.US,D,20180806,000000,3.02184,3.03581,2.9939,2.9939,719924.40780722,0
+VVR.US,D,20180807,000000,3.00085,3.01456,3.00085,3.01456,662995.33782326,0
+VVR.US,D,20180808,000000,3.00085,3.01456,3.00085,3.0077,433117.91546575,0
+VVR.US,D,20180809,000000,3.0077,3.01456,2.99719,3.0077,600481.03458649,0
+VVR.US,D,20180810,000000,3.00085,3.01456,3.00085,3.0077,314719.51430291,0
+VVR.US,D,20180813,000000,3.01456,3.01456,2.9939,3.00085,591169.39154233,0
+VVR.US,D,20180814,000000,2.9939,3.0077,2.9939,3.00085,584861.22164568,0
+VVR.US,D,20180815,000000,3.00085,3.0077,2.9939,3.00085,511073.48819947,0
+VVR.US,D,20180816,000000,3.00085,3.02192,3.00085,3.00085,588702.64408491,0
+VVR.US,D,20180817,000000,3.00085,3.01456,3.00085,3.0077,594291.16341338,0
+VVR.US,D,20180820,000000,3.01456,3.02859,3.0077,3.01456,849530.51766645,0
+VVR.US,D,20180821,000000,3.01456,3.02859,3.0086,3.02192,689561.06876666,0
+VVR.US,D,20180822,000000,3.02859,3.03589,3.01653,3.03589,566529.300932,0
+VVR.US,D,20180823,000000,3.03589,3.04978,3.02859,3.03589,848382.58190474,0
+VVR.US,D,20180824,000000,3.02192,3.04978,3.02192,3.02859,1668162.0659608,0
+VVR.US,D,20180827,000000,3.02859,3.04265,3.02859,3.02859,514931.34101697,0
+VVR.US,D,20180828,000000,3.02859,3.04978,3.02859,3.04265,621668.55504325,0
+VVR.US,D,20180829,000000,3.03589,3.04978,3.03589,3.04265,1043433.0791253,0
+VVR.US,D,20180830,000000,3.03589,3.04978,3.03217,3.04265,1386143.3858468,0
+VVR.US,D,20180831,000000,3.04265,3.04978,3.02859,3.03589,759636.6320827,0
+VVR.US,D,20180904,000000,3.04265,3.04978,3.03589,3.04265,1372537.9372818,0
+VVR.US,D,20180905,000000,3.04265,3.04978,3.03589,3.04265,1896165.329837,0
+VVR.US,D,20180906,000000,3.04978,3.04978,3.03589,3.04978,797843.83370875,0
+VVR.US,D,20180907,000000,3.04265,3.04978,3.03589,3.04265,754967.11857872,0
+VVR.US,D,20180910,000000,3.03589,3.04978,3.03589,3.04265,676331.3281847,0
+VVR.US,D,20180911,000000,3.04265,3.04978,3.03589,3.04978,1244094.0028456,0
+VVR.US,D,20180912,000000,3.04265,3.04978,3.03589,3.03589,1477740.5539777,0
+VVR.US,D,20180913,000000,3.04265,3.0569,3.04265,3.0569,1015342.6090786,0
+VVR.US,D,20180914,000000,3.04988,3.0569,3.04988,3.04988,992794.65330116,0
+VVR.US,D,20180917,000000,3.04988,3.06383,3.04988,3.0569,807891.55769933,0
+VVR.US,D,20180918,000000,3.04988,3.06383,3.04988,3.04988,1417249.3779851,0
+VVR.US,D,20180919,000000,3.04988,3.0569,3.04265,3.04988,354840.30731799,0
+VVR.US,D,20180920,000000,3.0569,3.0569,3.04265,3.04988,570381.67695675,0
+VVR.US,D,20180921,000000,3.04988,3.0569,3.04988,3.04988,373951.02796159,0
+VVR.US,D,20180924,000000,3.04988,3.0569,3.04265,3.04988,504537.48372417,0
+VVR.US,D,20180925,000000,3.04988,3.0569,3.04265,3.04988,675291.83291956,0
+VVR.US,D,20180926,000000,3.04988,3.0569,3.04265,3.04988,540447.71846826,0
+VVR.US,D,20180927,000000,3.04265,3.04988,3.03589,3.04265,697274.58368454,0
+VVR.US,D,20180928,000000,3.04988,3.04988,3.02184,3.02859,1530454.6842565,0
+VVR.US,D,20181001,000000,3.02859,3.03589,3.02184,3.02184,1041505.2480751,0
+VVR.US,D,20181002,000000,3.02184,3.02859,3.02184,3.02859,522074.17412963,0
+VVR.US,D,20181003,000000,3.02184,3.05333,3.02184,3.03589,1392986.0907164,0
+VVR.US,D,20181004,000000,3.02859,3.03589,3.01446,3.02859,626843.02883935,0
+VVR.US,D,20181005,000000,3.02184,3.02859,2.99372,2.99372,1049396.2110783,0
+VVR.US,D,20181008,000000,2.99372,3.00752,2.9899,3.00752,710411.21878964,0
+VVR.US,D,20181009,000000,3.00066,3.00752,2.97929,2.98624,1035033.8697544,0
+VVR.US,D,20181010,000000,2.97929,3.00066,2.97929,2.97929,1206228.5530873,0
+VVR.US,D,20181011,000000,2.97929,2.98624,2.96559,2.97218,958880.16183746,0
+VVR.US,D,20181012,000000,2.97218,2.98624,2.96559,2.97929,1565122.7824035,0
+VVR.US,D,20181015,000000,2.98624,3.00076,2.96552,3.00076,905511.00714503,0
+VVR.US,D,20181016,000000,3.00076,3.0077,2.98624,3.00076,501356.56249135,0
+VVR.US,D,20181017,000000,3.00076,3.01464,3.00076,3.0077,318881.87679765,0
+VVR.US,D,20181018,000000,2.99382,3.02202,2.99382,3.0077,1006051.7778469,0
+VVR.US,D,20181019,000000,3.00076,3.0077,2.97929,2.99382,709137.31679453,0
+VVR.US,D,20181022,000000,2.98624,2.99382,2.97929,2.97929,225846.50288891,0
+VVR.US,D,20181023,000000,2.95821,2.99382,2.95821,2.99382,505881.48866656,0
+VVR.US,D,20181024,000000,2.98624,2.99382,2.96697,2.97218,650658.31446056,0
+VVR.US,D,20181025,000000,2.97218,2.99382,2.95099,2.95821,1009423.2914677,0
+VVR.US,D,20181026,000000,2.95099,2.95821,2.94415,2.95099,406198.3837103,0
+VVR.US,D,20181029,000000,2.95099,2.95821,2.93674,2.93674,379783.81224697,0
+VVR.US,D,20181030,000000,2.93674,2.94415,2.93009,2.93009,658655.52724321,0
+VVR.US,D,20181031,000000,2.94415,2.94415,2.92252,2.93009,879763.50903943,0
+VVR.US,D,20181101,000000,2.93674,2.95099,2.93674,2.95099,406648.57607488,0
+VVR.US,D,20181102,000000,2.94415,2.96552,2.94415,2.96552,451863.8817118,0
+VVR.US,D,20181105,000000,2.95099,2.97929,2.95099,2.97218,1188335.8711528,0
+VVR.US,D,20181106,000000,2.96552,2.98624,2.96552,2.98624,632140.18279316,0
+VVR.US,D,20181107,000000,2.98624,3.02202,2.98159,3.01464,953862.32431418,0
+VVR.US,D,20181108,000000,3.00076,3.01464,2.98624,2.98624,575849.70684457,0
+VVR.US,D,20181109,000000,2.98624,2.99382,2.97929,2.99382,561163.13938945,0
+VVR.US,D,20181112,000000,2.97209,2.99701,2.97209,2.98624,570509.83390725,0
+VVR.US,D,20181113,000000,2.98624,2.99382,2.97929,2.97929,627511.1975556,0
+VVR.US,D,20181114,000000,2.97209,2.98999,2.97209,2.98624,555727.97025818,0
+VVR.US,D,20181115,000000,2.97929,3.00085,2.97929,3.00085,959902.13136576,0
+VVR.US,D,20181116,000000,2.99382,2.99701,2.9541,2.96542,1424594.8524298,0
+VVR.US,D,20181119,000000,2.95803,2.95803,2.9298,2.95081,1156191.4791076,0
+VVR.US,D,20181120,000000,2.9298,2.94388,2.9153,2.9153,1030552.7579212,0
+VVR.US,D,20181121,000000,2.9153,2.9298,2.90114,2.9153,487187.00427243,0
+VVR.US,D,20181123,000000,2.9153,2.92233,2.90252,2.90818,318500.69202181,0
+VVR.US,D,20181126,000000,2.92233,2.9298,2.9153,2.92233,707830.55404289,0
+VVR.US,D,20181127,000000,2.9153,2.9298,2.90114,2.9298,1057426.2846174,0
+VVR.US,D,20181128,000000,2.93658,2.93658,2.91894,2.93658,979306.4081011,0
+VVR.US,D,20181129,000000,2.93658,2.94388,2.92233,2.94388,979514.52622585,0
+VVR.US,D,20181130,000000,2.94388,2.95081,2.90114,2.92233,1659173.5536892,0
+VVR.US,D,20181203,000000,2.9298,2.94388,2.92233,2.93658,871045.55033005,0
+VVR.US,D,20181204,000000,2.94388,2.94388,2.9153,2.92233,882479.99824651,0
+VVR.US,D,20181206,000000,2.88693,2.92233,2.87284,2.90818,1602952.0853293,0
+VVR.US,D,20181207,000000,2.90114,2.92233,2.87284,2.8795,1662001.7694685,0
+VVR.US,D,20181210,000000,2.89395,2.90818,2.87284,2.90818,1187109.0695753,0
+VVR.US,D,20181211,000000,2.90114,2.9153,2.88325,2.90818,1189406.0364572,0
+VVR.US,D,20181212,000000,2.90818,2.9153,2.89395,2.9153,1370657.2066493,0
+VVR.US,D,20181213,000000,2.9153,2.92242,2.90097,2.9153,1044273.2191341,0
+VVR.US,D,20181214,000000,2.90097,2.90097,2.85798,2.86473,729388.30569,0
+VVR.US,D,20181217,000000,2.85038,2.86125,2.80749,2.80749,2336778.783869,0
+VVR.US,D,20181218,000000,2.8218,2.8218,2.76402,2.77142,1801772.8066833,0
+VVR.US,D,20181219,000000,2.77142,2.77826,2.74952,2.76402,1202322.5044935,0
+VVR.US,D,20181220,000000,2.74952,2.758,2.69199,2.72093,2625992.8743062,0
+VVR.US,D,20181221,000000,2.72825,2.76038,2.69199,2.69966,2138223.1392844,0
+VVR.US,D,20181224,000000,2.67757,2.73892,2.67757,2.72825,1139964.8375298,0
+VVR.US,D,20181226,000000,2.72825,2.78576,2.71874,2.78576,1515906.1319787,0
+VVR.US,D,20181227,000000,2.75727,2.77826,2.75727,2.77826,2193869.5444049,0
+VVR.US,D,20181228,000000,2.76402,2.80749,2.76402,2.79287,2365985.4242794,0
+VVR.US,D,20181231,000000,2.8218,2.82884,2.78576,2.81425,4986157.5632443,0
+VVR.US,D,20190102,000000,2.79287,2.86473,2.79287,2.86473,1319875.2888551,0
+VVR.US,D,20190103,000000,2.85798,2.87231,2.83633,2.85798,665078.70978771,0
+VVR.US,D,20190104,000000,2.85038,2.89367,2.84353,2.89367,893643.89260085,0
+VVR.US,D,20190107,000000,2.89367,2.94434,2.89367,2.92999,1453702.9105704,0
+VVR.US,D,20190108,000000,2.93674,2.96341,2.93674,2.94434,2388354.8366132,0
+VVR.US,D,20190109,000000,2.93674,2.97272,2.93674,2.95127,1105222.2550011,0
+VVR.US,D,20190110,000000,2.95127,2.96597,2.93674,2.94434,788225.49027026,0
+VVR.US,D,20190111,000000,2.92999,2.93674,2.90808,2.9153,1649365.7132214,0
+VVR.US,D,20190114,000000,2.89367,2.92999,2.89367,2.9153,772101.81239589,0
+VVR.US,D,20190115,000000,2.92242,2.93684,2.92242,2.92242,434757.66721697,0
+VVR.US,D,20190116,000000,2.92999,2.93684,2.92999,2.92999,951798.66880365,0
+VVR.US,D,20190117,000000,2.92999,2.95857,2.92999,2.95857,1270012.3768851,0
+VVR.US,D,20190118,000000,2.95145,2.95857,2.94442,2.94442,777217.1368302,0
+VVR.US,D,20190122,000000,2.92999,2.94442,2.92999,2.94442,305707.99950178,0
+VVR.US,D,20190123,000000,2.93684,2.93684,2.90808,2.92242,1795166.6992609,0
+VVR.US,D,20190124,000000,2.92999,2.93684,2.91904,2.92999,1984087.5700285,0
+VVR.US,D,20190125,000000,2.93684,2.95857,2.92999,2.95145,1240133.1863241,0
+VVR.US,D,20190128,000000,2.92999,2.93684,2.92242,2.93684,446267.69487347,0
+VVR.US,D,20190129,000000,2.92999,2.95857,2.92999,2.92999,718364.61723025,0
+VVR.US,D,20190130,000000,2.92999,2.96615,2.92999,2.95857,559774.22474647,0
+VVR.US,D,20190131,000000,2.96615,3.00222,2.95501,3.00222,2462634.3860489,0
+VVR.US,D,20190201,000000,3.00222,3.00222,2.98761,3.00222,409000.31088439,0
+VVR.US,D,20190204,000000,2.98761,3.00222,2.97291,2.97291,946605.57391217,0
+VVR.US,D,20190205,000000,2.97291,2.98059,2.9406,2.95145,1222703.8410567,0
+VVR.US,D,20190206,000000,2.95145,2.95857,2.93684,2.93684,1153640.3890419,0
+VVR.US,D,20190207,000000,2.93684,2.94442,2.92242,2.92242,834728.93756344,0
+VVR.US,D,20190208,000000,2.9153,2.92242,2.90089,2.90089,963144.39267746,0
+VVR.US,D,20190211,000000,2.90808,2.95857,2.90808,2.94442,1985017.5294387,0
+VVR.US,D,20190212,000000,2.94442,2.97309,2.94442,2.95867,1313714.9923627,0
+VVR.US,D,20190213,000000,2.95145,2.97309,2.95145,2.96624,920104.46912331,0
+VVR.US,D,20190214,000000,2.95867,2.98076,2.95145,2.98076,673024.44071847,0
+VVR.US,D,20190215,000000,2.98076,2.9948,2.97309,2.98076,596212.42231225,0
+VVR.US,D,20190219,000000,2.98076,3.0024,2.96624,2.98778,565230.20569024,0
+VVR.US,D,20190220,000000,2.98778,3.0024,2.98778,2.9948,794297.06271981,0
+VVR.US,D,20190221,000000,2.9948,3.01691,2.9948,3.01691,1032343.6691525,0
+VVR.US,D,20190222,000000,3.00978,3.07516,3.00978,3.07516,1499863.5106373,0
+VVR.US,D,20190225,000000,3.06794,3.07872,3.04594,3.06084,1499014.60776,0
+VVR.US,D,20190226,000000,3.05323,3.05323,3.03873,3.05323,1326748.663764,0
+VVR.US,D,20190227,000000,3.05323,3.06084,3.04594,3.05323,917908.27522806,0
+VVR.US,D,20190228,000000,3.05323,3.08985,3.04594,3.08256,1801376.2868878,0
+VVR.US,D,20190301,000000,3.08256,3.08985,3.04594,3.05323,1238663.2151484,0
+VVR.US,D,20190304,000000,3.05323,3.0569,3.03142,3.03142,1061261.1349055,0
+VVR.US,D,20190305,000000,3.03873,3.04568,3.02424,3.03142,919215.0379797,0
+VVR.US,D,20190306,000000,3.03873,3.03873,3.01691,3.01691,632992.37174604,0
+VVR.US,D,20190307,000000,3.01691,3.02424,3.01691,3.01691,836499.03698225,0
+VVR.US,D,20190308,000000,3.0024,3.01691,2.9948,3.0024,962316.30161271,0
+VVR.US,D,20190311,000000,3.0024,3.03142,3.0024,3.00978,703896.02612682,0
+VVR.US,D,20190312,000000,3.00978,3.03882,3.00978,3.03882,780852.63186181,0
+VVR.US,D,20190313,000000,3.03882,3.06804,3.01691,3.05353,1085891.3672888,0
+VVR.US,D,20190314,000000,3.03882,3.06084,3.03882,3.05353,627368.80094394,0
+VVR.US,D,20190315,000000,3.05353,3.07553,3.04997,3.07553,1080279.8454308,0
+VVR.US,D,20190318,000000,3.07553,3.09744,3.06804,3.09744,873079.63115971,0
+VVR.US,D,20190319,000000,3.09744,3.11549,3.0829,3.11195,812821.7665385,0
+VVR.US,D,20190320,000000,3.10473,3.11195,3.09022,3.10473,1839303.0767247,0
+VVR.US,D,20190321,000000,3.09744,3.11195,3.07553,3.10473,1500407.9038373,0
+VVR.US,D,20190322,000000,3.09744,3.11195,3.0829,3.10473,2322215.9919303,0
+VVR.US,D,20190325,000000,3.09744,3.11195,3.0829,3.10473,2037765.6158325,0
+VVR.US,D,20190326,000000,3.10473,3.11195,3.06804,3.09022,1457370.1710003,0
+VVR.US,D,20190327,000000,3.0829,3.09022,3.06804,3.06804,1644416.8832869,0
+VVR.US,D,20190328,000000,3.06084,3.06438,3.04612,3.04612,2157835.5341445,0
+VVR.US,D,20190329,000000,3.04612,3.06804,3.04612,3.06804,1553436.40202,0
+VVR.US,D,20190401,000000,3.06084,3.10473,3.0588,3.10473,670675.9919846,0
+VVR.US,D,20190402,000000,3.09022,3.10473,3.09022,3.09744,316230.01374507,0
+VVR.US,D,20190403,000000,3.09744,3.12664,3.09744,3.11195,1068671.2355047,0
+VVR.US,D,20190404,000000,3.10473,3.13378,3.10473,3.12664,1240918.5584053,0
+VVR.US,D,20190405,000000,3.12664,3.14536,3.12664,3.12664,1277714.9382174,0
+VVR.US,D,20190408,000000,3.12664,3.14133,3.12308,3.13378,611065.48426717,0
+VVR.US,D,20190409,000000,3.13378,3.14133,3.13378,3.13378,303997.04944474,0
+VVR.US,D,20190410,000000,3.14133,3.17066,3.13378,3.17066,880746.04565989,0
+VVR.US,D,20190411,000000,3.18507,3.1858,3.15595,3.16279,1044255.6933973,0
+VVR.US,D,20190412,000000,3.16279,3.17039,3.14828,3.14828,396665.4782388,0
+VVR.US,D,20190415,000000,3.14828,3.15595,3.13359,3.14124,893297.75929862,0
+VVR.US,D,20190416,000000,3.14124,3.15595,3.14124,3.14828,354841.40267652,0
+VVR.US,D,20190417,000000,3.14828,3.18134,3.14828,3.17066,1078200.8549004,0
+VVR.US,D,20190418,000000,3.16279,3.18507,3.14828,3.14828,764272.18947158,0
+VVR.US,D,20190422,000000,3.14828,3.17769,3.14828,3.16279,611000.85811264,0
+VVR.US,D,20190423,000000,3.16279,3.18417,3.16279,3.17769,597407.45849167,0
+VVR.US,D,20190424,000000,3.17769,3.19256,3.17066,3.17769,591089.43036809,0
+VVR.US,D,20190425,000000,3.17066,3.17769,3.16279,3.17066,610605.43367565,0
+VVR.US,D,20190426,000000,3.17066,3.17988,3.15595,3.15595,1011020.3242354,0
+VVR.US,D,20190429,000000,3.15595,3.17769,3.15595,3.16279,503324.92180795,0
+VVR.US,D,20190430,000000,3.16279,3.18507,3.16279,3.18507,619704.57716086,0
+VVR.US,D,20190501,000000,3.18507,3.19256,3.17066,3.17769,941141.92545855,0
+VVR.US,D,20190502,000000,3.17769,3.19949,3.17769,3.19256,958329.19648617,0
+VVR.US,D,20190503,000000,3.18507,3.19949,3.17769,3.19256,678970.04693465,0
+VVR.US,D,20190506,000000,3.17769,3.19949,3.17457,3.18507,492533.44936106,0
+VVR.US,D,20190507,000000,3.18507,3.19256,3.17066,3.17066,630407.3255651,0
+VVR.US,D,20190508,000000,3.17066,3.18507,3.17066,3.18507,1028286.4610787,0
+VVR.US,D,20190509,000000,3.17769,3.17769,3.14828,3.16279,468343.55111532,0
+VVR.US,D,20190510,000000,3.16279,3.17769,3.16279,3.17769,590447.55025705,0
+VVR.US,D,20190513,000000,3.16279,3.17066,3.13359,3.14828,1291636.9454038,0
+VVR.US,D,20190514,000000,3.14124,3.15595,3.13359,3.14828,419234.24582869,0
+VVR.US,D,20190515,000000,3.14828,3.15595,3.14124,3.15595,731825.47846652,0
+VVR.US,D,20190516,000000,3.14828,3.15595,3.14124,3.14124,796521.73593738,0
+VVR.US,D,20190517,000000,3.14124,3.17786,3.13359,3.16279,627229.69040792,0
+VVR.US,D,20190520,000000,3.14124,3.17786,3.14124,3.17075,945069.88122333,0
+VVR.US,D,20190521,000000,3.17786,3.18516,3.14828,3.15595,1148312.5650488,0
+VVR.US,D,20190522,000000,3.16279,3.16279,3.12628,3.12628,966739.35944264,0
+VVR.US,D,20190523,000000,3.12628,3.12628,3.10429,3.10429,759071.42707025,0
+VVR.US,D,20190524,000000,3.11148,3.11148,3.08956,3.10429,933349.54472498,0
+VVR.US,D,20190528,000000,3.11898,3.12628,3.0967,3.11148,565394.50947292,0
+VVR.US,D,20190529,000000,3.10429,3.10429,3.08565,3.08956,615365.86193938,0
+VVR.US,D,20190530,000000,3.08956,3.10429,3.0821,3.10429,468025.89713544,0
+VVR.US,D,20190531,000000,3.10429,3.10547,3.06749,3.06749,619237.95441803,0
+VVR.US,D,20190603,000000,3.06749,3.08956,3.04896,3.05262,709798.91335949,0
+VVR.US,D,20190604,000000,3.05999,3.06749,3.05999,3.05999,588918.42971951,0
+VVR.US,D,20190605,000000,3.05999,3.07087,3.05617,3.05999,1308786.9742406,0
+VVR.US,D,20190606,000000,3.05262,3.05999,3.04501,3.05999,802045.62911132,0
+VVR.US,D,20190607,000000,3.05999,3.07461,3.04501,3.05262,582085.58307682,0
+VVR.US,D,20190610,000000,3.06749,3.07461,3.05999,3.05999,403518.04133541,0
+VVR.US,D,20190611,000000,3.06749,3.07461,3.05999,3.06749,597343.92769569,0
+VVR.US,D,20190612,000000,3.06749,3.07461,3.05999,3.06749,382673.36810518,0
+VVR.US,D,20190613,000000,3.06749,3.09689,3.06749,3.08966,713880.21932143,0
+VVR.US,D,20190614,000000,3.08219,3.09214,3.08219,3.08219,133033.48676608,0
+VVR.US,D,20190617,000000,3.13387,3.17822,3.12664,3.17822,1342446.2471619,0
+VVR.US,D,20190618,000000,3.17822,3.186,3.16326,3.16326,791749.25872961,0
+VVR.US,D,20190619,000000,3.14865,3.17128,3.14153,3.14153,742564.37370295,0
+VVR.US,D,20190620,000000,3.14865,3.17832,3.14865,3.17822,953866.70574839,0
+VVR.US,D,20190621,000000,3.16326,3.2006,3.16326,3.2006,2372536.7637745,0
+VVR.US,D,20190624,000000,3.2006,3.20817,3.17822,3.2006,507889.280891,0
+VVR.US,D,20190625,000000,3.2006,3.20817,3.186,3.19339,490558.51789315,0
+VVR.US,D,20190626,000000,3.19339,3.2006,3.17822,3.2006,628348.05148876,0
+VVR.US,D,20190627,000000,3.19339,3.19913,3.16326,3.17128,918024.38323447,0
+VVR.US,D,20190628,000000,3.17822,3.2006,3.17128,3.2006,798152.7248202,0
+VVR.US,D,20190701,000000,3.20817,3.21529,3.186,3.186,1130579.8054626,0
+VVR.US,D,20190702,000000,3.186,3.19339,3.17128,3.17128,459267.41015969,0
+VVR.US,D,20190703,000000,3.17128,3.17822,3.17128,3.17128,194655.07278359,0
+VVR.US,D,20190705,000000,3.16326,3.17128,3.14865,3.15642,348805.97705916,0
+VVR.US,D,20190708,000000,3.14865,3.16326,3.14865,3.14865,347402.822755,0
+VVR.US,D,20190709,000000,3.14865,3.15642,3.13387,3.13387,1564463.3765556,0
+VVR.US,D,20190710,000000,3.13387,3.14865,3.13387,3.14865,1610087.2509322,0
+VVR.US,D,20190711,000000,3.14865,3.15642,3.14865,3.14865,608812.33172725,0
+VVR.US,D,20190712,000000,3.14865,3.15256,3.14153,3.14153,229965.0510416,0
+VVR.US,D,20190715,000000,3.14153,3.16326,3.14153,3.16326,397947.04774376,0
+VVR.US,D,20190716,000000,3.16326,3.17832,3.15642,3.17832,555331.45046261,0
+VVR.US,D,20190717,000000,3.17128,3.17832,3.15642,3.15642,595331.75403706,0
+VVR.US,D,20190718,000000,3.16326,3.16326,3.14143,3.15642,714230.73405784,0
+VVR.US,D,20190719,000000,3.14865,3.14865,3.13368,3.13368,298216.8423698,0
+VVR.US,D,20190722,000000,3.14865,3.14865,3.13368,3.14865,651810.63165646,0
+VVR.US,D,20190723,000000,3.14143,3.15642,3.13368,3.14143,556725.84189835,0
+VVR.US,D,20190724,000000,3.13368,3.30532,3.13368,3.15642,448294.10819328,0
+VVR.US,D,20190725,000000,3.15642,3.15642,3.14143,3.14865,498730.98804402,0
+VVR.US,D,20190726,000000,3.14865,3.16326,3.14143,3.15642,898288.21285811,0
+VVR.US,D,20190729,000000,3.14865,3.15248,3.14143,3.14143,498475.76950156,0
+VVR.US,D,20190730,000000,3.14865,3.15642,3.12645,3.14865,449277.74017231,0
+VVR.US,D,20190731,000000,3.15642,3.16326,3.14865,3.15642,442554.42938476,0
+VVR.US,D,20190801,000000,3.14865,3.16326,3.14865,3.15642,465481.37922089,0
+VVR.US,D,20190802,000000,3.14865,3.17128,3.14408,3.15642,653978.34622939,0
+VVR.US,D,20190805,000000,3.12645,3.13368,3.11898,3.12645,739878.55453529,0
+VVR.US,D,20190806,000000,3.14143,3.14143,3.12645,3.12645,241486.03228361,0
+VVR.US,D,20190807,000000,3.13368,3.14143,3.11669,3.12645,426497.568382,0
+VVR.US,D,20190808,000000,3.12645,3.14143,3.11898,3.12645,700952.79769963,0
+VVR.US,D,20190809,000000,3.12645,3.13368,3.11898,3.12645,1007934.6991965,0
+VVR.US,D,20190812,000000,3.12645,3.13368,3.11516,3.12645,691016.80028125,0
+VVR.US,D,20190813,000000,3.11898,3.12291,3.10402,3.11139,582221.40753718,0
+VVR.US,D,20190814,000000,3.10402,3.11139,3.08904,3.10402,666766.65731521,0
+VVR.US,D,20190815,000000,3.08904,3.10402,3.08904,3.09634,256207.65121237,0
+VVR.US,D,20190816,000000,3.10402,3.10402,3.09634,3.09634,178620.11895189,0
+VVR.US,D,20190819,000000,3.10402,3.11139,3.09634,3.10402,544349.38562781,0
+VVR.US,D,20190820,000000,3.11898,3.11898,3.09999,3.11139,480505.31710981,0
+VVR.US,D,20190821,000000,3.11139,3.12645,3.11139,3.11139,332929.85021738,0
+VVR.US,D,20190822,000000,3.11139,3.11898,3.10766,3.11139,164577.6223249,0
+VVR.US,D,20190823,000000,3.11898,3.11898,3.11139,3.11139,167730.06423538,0
+VVR.US,D,20190826,000000,3.11139,3.11898,3.10402,3.11139,428710.19265554,0
+VVR.US,D,20190827,000000,3.11139,3.1189,3.09634,3.11139,448780.44739004,0
+VVR.US,D,20190828,000000,3.09634,3.11139,3.08904,3.10402,439878.46844406,0
+VVR.US,D,20190829,000000,3.09634,3.10684,3.09634,3.10402,235116.52230813,0
+VVR.US,D,20190830,000000,3.10402,3.11139,3.09634,3.09634,453919.86971251,0
+VVR.US,D,20190903,000000,3.09634,3.11139,3.08904,3.11139,234590.75020351,0
+VVR.US,D,20190904,000000,3.10402,3.11898,3.10402,3.10402,790544.36432322,0
+VVR.US,D,20190905,000000,3.11139,3.11898,3.09634,3.09634,818710.41411001,0
+VVR.US,D,20190906,000000,3.09634,3.11139,3.09634,3.10402,384020.6591232,0
+VVR.US,D,20190909,000000,3.10402,3.11506,3.09634,3.11139,332421.60384961,0
+VVR.US,D,20190910,000000,3.10402,3.11898,3.09634,3.11898,257324.91693465,0
+VVR.US,D,20190911,000000,3.11139,3.12645,3.11139,3.11139,574818.97444785,0
+VVR.US,D,20190912,000000,3.11139,3.14153,3.11139,3.14153,718297.80035862,0
+VVR.US,D,20190913,000000,3.12645,3.14865,3.12645,3.13368,459611.35274477,0
+VVR.US,D,20190916,000000,3.13368,3.14865,3.12993,3.13368,409424.21464374,0
+VVR.US,D,20190917,000000,3.12645,3.14875,3.1189,3.14153,2240285.363014,0
+VVR.US,D,20190918,000000,3.12645,3.14875,3.12645,3.12645,363420.25084988,0
+VVR.US,D,20190919,000000,3.12645,3.13368,3.1189,3.13368,316084.33105775,0
+VVR.US,D,20190920,000000,3.12645,3.13368,3.1189,3.12645,364808.07013434,0
+VVR.US,D,20190923,000000,3.1189,3.14491,3.1189,3.12645,446092.43750529,0
+VVR.US,D,20190924,000000,3.13368,3.14875,3.13368,3.13368,381081.81213021,0
+VVR.US,D,20190925,000000,3.12645,3.14875,3.12645,3.13368,309812.30799332,0
+VVR.US,D,20190926,000000,3.13368,3.14875,3.12281,3.12645,468076.28362882,0
+VVR.US,D,20190927,000000,3.12645,3.13368,3.1113,3.1189,578773.21881785,0
+VVR.US,D,20190930,000000,3.13368,3.15651,3.1113,3.15651,1124997.8582854,0
+VVR.US,D,20191001,000000,3.14875,3.15651,3.12645,3.14875,602981.73815897,0
+VVR.US,D,20191002,000000,3.13368,3.14153,3.12645,3.14153,554191.18221077,0
+VVR.US,D,20191003,000000,3.14153,3.14153,3.1189,3.13368,290622.721534,0
+VVR.US,D,20191004,000000,3.12645,3.13368,3.1189,3.13368,576034.82243973,0
+VVR.US,D,20191007,000000,3.12645,3.12645,3.10383,3.12645,614680.16748628,0
+VVR.US,D,20191008,000000,3.1113,3.11276,3.10383,3.10383,414465.05469658,0
+VVR.US,D,20191009,000000,3.1189,3.1189,3.10383,3.1189,516263.29701529,0
+VVR.US,D,20191010,000000,3.10383,3.1113,3.09625,3.10383,526555.2859628,0
+VVR.US,D,20191011,000000,3.10383,3.1113,3.09625,3.10383,669108.53389776,0
+VVR.US,D,20191014,000000,3.09625,3.1113,3.09625,3.1113,461730.87154145,0
+VVR.US,D,20191015,000000,3.1113,3.1189,3.10383,3.1113,392436.29887243,0
+VVR.US,D,20191016,000000,3.1113,3.1189,3.10383,3.10383,630057.90618725,0
+VVR.US,D,20191017,000000,3.1113,3.1189,3.10383,3.1113,315450.11845658,0
+VVR.US,D,20191018,000000,3.1113,3.14893,3.1113,3.14171,565370.41158479,0
+VVR.US,D,20191021,000000,3.13378,3.13797,3.12291,3.12655,415534.12464258,0
+VVR.US,D,20191022,000000,3.12655,3.13378,3.1189,3.12655,413778.26488492,0
+VVR.US,D,20191023,000000,3.1189,3.15668,3.1189,3.14893,478844.75354612,0
+VVR.US,D,20191024,000000,3.14893,3.16389,3.14171,3.14893,1025647.7423287,0
+VVR.US,D,20191025,000000,3.14893,3.16389,3.14171,3.15668,704730.68934287,0
+VVR.US,D,20191028,000000,3.1492,3.17202,3.14893,3.14893,880982.64310696,0
+VVR.US,D,20191029,000000,3.14893,3.16389,3.14893,3.15668,269095.63992635,0
+VVR.US,D,20191030,000000,3.15668,3.17202,3.15668,3.15668,369450.19967451,0
+VVR.US,D,20191031,000000,3.17202,3.17202,3.15305,3.15668,336063.6710325,0
+VVR.US,D,20191101,000000,3.16389,3.19465,3.16389,3.17202,1135115.6852234,0
+VVR.US,D,20191104,000000,3.17202,3.18691,3.17202,3.17898,751980.07580947,0
+VVR.US,D,20191105,000000,3.17202,3.19465,3.17202,3.17898,735631.8494321,0
+VVR.US,D,20191106,000000,3.17898,3.17898,3.15668,3.15668,614229.97512173,0
+VVR.US,D,20191107,000000,3.16389,3.17202,3.15668,3.17202,782976.53209266,0
+VVR.US,D,20191108,000000,3.17202,3.19465,3.16791,3.18691,943450.94128458,0
+VVR.US,D,20191111,000000,3.17898,3.19074,3.16791,3.18691,591334.79068356,0
+VVR.US,D,20191112,000000,3.17194,3.18691,3.17194,3.17194,547693.51528476,0
+VVR.US,D,20191113,000000,3.16379,3.17898,3.16379,3.16379,734827.85625549,0
+VVR.US,D,20191114,000000,3.16379,3.17194,3.16379,3.16379,302238.99896998,0
+VVR.US,D,20191115,000000,3.16379,3.17898,3.16379,3.16379,578456.66019654,0
+VVR.US,D,20191118,000000,3.16379,3.17194,3.16379,3.16379,928993.30376667,0
+VVR.US,D,20191119,000000,3.17194,3.17898,3.16379,3.17194,414956.87068607,0
+VVR.US,D,20191120,000000,3.16379,3.18691,3.16379,3.17898,842227.76220529,0
+VVR.US,D,20191121,000000,3.17194,3.17898,3.17194,3.17194,264810.59727387,0
+VVR.US,D,20191122,000000,3.17194,3.18691,3.16379,3.17898,641431.01402486,0
+VVR.US,D,20191125,000000,3.18691,3.18691,3.17898,3.18691,483474.83414225,0
+VVR.US,D,20191126,000000,3.18691,3.19465,3.17898,3.19465,1475063.4976785,0
+VVR.US,D,20191127,000000,3.17898,3.19465,3.17898,3.18691,807050.32233198,0
+VVR.US,D,20191129,000000,3.18691,3.19465,3.17898,3.17898,551667.47610868,0
+VVR.US,D,20191202,000000,3.17898,3.19465,3.17194,3.19465,966575.05565997,0
+VVR.US,D,20191203,000000,3.17898,3.18691,3.17194,3.17898,1339275.1841561,0
+VVR.US,D,20191204,000000,3.17898,3.18691,3.17194,3.17194,958308.38467371,0
+VVR.US,D,20191205,000000,3.17194,3.18691,3.17194,3.17194,895281.45363495,0
+VVR.US,D,20191206,000000,3.17194,3.17194,3.11852,3.11852,1844812.7302374,0
+VVR.US,D,20191209,000000,3.12618,3.13359,3.11469,3.11852,412083.74520615,0
+VVR.US,D,20191210,000000,3.11852,3.13769,3.11469,3.12618,871014.88029061,0
+VVR.US,D,20191211,000000,3.13359,3.14875,3.12618,3.14875,1388203.7552816,0
+VVR.US,D,20191212,000000,3.14418,3.17476,3.14418,3.15193,823781.92420228,0
+VVR.US,D,20191213,000000,3.15193,3.15604,3.14418,3.14418,870103.54197597,0
+VVR.US,D,20191216,000000,3.14418,3.15193,3.12884,3.14418,2582364.7432099,0
+VVR.US,D,20191217,000000,3.15193,3.1596,3.13677,3.14418,2100941.5156342,0
+VVR.US,D,20191218,000000,3.15193,3.16718,3.14418,3.16718,1772064.4920565,0
+VVR.US,D,20191219,000000,3.16718,3.18234,3.1596,3.18234,3627145.1133533,0
+VVR.US,D,20191220,000000,3.18234,3.19759,3.17476,3.19759,2061528.3242433,0
+VVR.US,D,20191223,000000,3.19759,3.20945,3.18234,3.20533,2220183.3428815,0
+VVR.US,D,20191224,000000,3.20533,3.21293,3.19759,3.20533,2182992.633991,0
+VVR.US,D,20191226,000000,3.20533,3.21293,3.19009,3.19009,2541433.3848669,0
+VVR.US,D,20191227,000000,3.20533,3.22854,3.19759,3.22854,3745389.0689605,0
+VVR.US,D,20191230,000000,3.21293,3.25117,3.21293,3.2436,3311596.4126272,0
+VVR.US,D,20191231,000000,3.25117,3.274,3.23986,3.274,4436428.8717713,0
+VVR.US,D,20200102,000000,3.25874,3.28924,3.25874,3.28924,11054116.424947,0
+VVR.US,D,20200103,000000,3.26623,3.28176,3.25874,3.274,3204688.3226668,0
+VVR.US,D,20200106,000000,3.25874,3.274,3.25117,3.274,4579209.9542848,0
+VVR.US,D,20200107,000000,3.26623,3.28176,3.25874,3.26623,2101839.7096461,0
+VVR.US,D,20200108,000000,3.274,3.28176,3.26623,3.274,1043130.7601651,0
+VVR.US,D,20200109,000000,3.274,3.28176,3.25874,3.26623,1001740.4465892,0
+VVR.US,D,20200110,000000,3.26623,3.28176,3.26623,3.274,1247475.3746931,0
+VVR.US,D,20200113,000000,3.274,3.29674,3.26623,3.28924,1714265.7073828,0
+VVR.US,D,20200114,000000,3.28924,3.29674,3.28176,3.28924,1762571.0194927,0
+VVR.US,D,20200115,000000,3.28924,3.29674,3.28176,3.28924,873424.66910334,0
+VVR.US,D,20200116,000000,3.28924,3.30486,3.28176,3.29674,1014238.4876589,0
+VVR.US,D,20200117,000000,3.30486,3.30486,3.28176,3.28924,1801275.513901,0
+VVR.US,D,20200121,000000,3.28176,3.29674,3.28176,3.28924,1431799.0256213,0
+VVR.US,D,20200122,000000,3.28924,3.33545,3.28924,3.32749,2100733.3975093,0
+VVR.US,D,20200123,000000,3.32749,3.35068,3.31234,3.32749,4192616.2979248,0
+VVR.US,D,20200124,000000,3.34283,3.35826,3.32749,3.33545,3584319.8800751,0
+VVR.US,D,20200127,000000,3.32,3.32395,3.28176,3.28924,2332199.0897662,0
+VVR.US,D,20200128,000000,3.28924,3.31234,3.28924,3.31234,1925617.330563,0
+VVR.US,D,20200129,000000,3.30486,3.32,3.29674,3.30486,783504.49491437,0
+VVR.US,D,20200130,000000,3.31234,3.31234,3.29674,3.30486,597409.64920879,0
+VVR.US,D,20200131,000000,3.31234,3.31234,3.274,3.274,953124.05265064,0
+VVR.US,D,20200203,000000,3.28176,3.31234,3.274,3.28924,1063899.8536553,0
+VVR.US,D,20200204,000000,3.29674,3.32395,3.28924,3.28924,1329892.3428059,0
+VVR.US,D,20200205,000000,3.31234,3.32,3.28924,3.28924,906045.54211804,0
+VVR.US,D,20200206,000000,3.29674,3.31234,3.28924,3.29674,1820984.3003136,0
+VVR.US,D,20200207,000000,3.29674,3.31234,3.29674,3.31234,1039929.0271199,0
+VVR.US,D,20200210,000000,3.31234,3.32749,3.29674,3.29674,1285397.7830957,0
+VVR.US,D,20200211,000000,3.32,3.32,3.31234,3.32,369529.06549021,0
+VVR.US,D,20200212,000000,3.32,3.33545,3.31234,3.32,730057.56976481,0
+VVR.US,D,20200213,000000,3.33079,3.33079,3.31526,3.31526,399031.45270949,0
+VVR.US,D,20200214,000000,3.31526,3.33079,3.30761,3.33079,1013418.0641041,0
+VVR.US,D,20200218,000000,3.33079,3.33471,3.32303,3.32303,490287.96433101,0
+VVR.US,D,20200219,000000,3.33079,3.34632,3.32303,3.34632,582244.41006676,0
+VVR.US,D,20200220,000000,3.34632,3.34632,3.32303,3.33079,1880852.2172907,0
+VVR.US,D,20200221,000000,3.32303,3.33844,3.31526,3.32303,802305.22908798,0
+VVR.US,D,20200224,000000,3.30761,3.31526,3.27683,3.27683,1464067.1931826,0
+VVR.US,D,20200225,000000,3.28431,3.29226,3.24607,3.24607,1696021.4153532,0
+VVR.US,D,20200226,000000,3.24607,3.27683,3.24607,3.26896,799769.47404183,0
+VVR.US,D,20200227,000000,3.23045,3.2362,3.17649,3.20754,2357764.7583525,0
+VVR.US,D,20200228,000000,3.17649,3.17649,3.09935,3.10718,3440997.6904372,0
+VVR.US,D,20200302,000000,3.13824,3.16472,3.11478,3.13012,1452908.775621,0
+VVR.US,D,20200303,000000,3.14545,3.18417,3.13414,3.13824,2811444.7445421,0
+VVR.US,D,20200304,000000,3.16893,3.23045,3.16107,3.22286,2994344.4293537,0
+VVR.US,D,20200305,000000,3.17649,3.20754,3.14545,3.16107,1566626.7096944,0
+VVR.US,D,20200306,000000,3.11478,3.13824,3.09178,3.13824,1003464.5409489,0
+VVR.US,D,20200309,000000,3.02988,3.06858,2.91449,2.93757,2589907.3821938,0
+VVR.US,D,20200310,000000,2.99929,2.99929,2.92999,2.98395,1347693.0146225,0
+VVR.US,D,20200311,000000,2.93757,2.96826,2.87613,2.87613,1322561.1080225,0
+VVR.US,D,20200312,000000,2.79872,2.83743,2.5365,2.61366,3085159.5114791,0
+VVR.US,D,20200313,000000,2.67539,2.75992,2.66782,2.73719,3756384.278098,0
+VVR.US,D,20200316,000000,2.49963,2.56172,2.36754,2.46058,5375197.1552492,0
+VVR.US,D,20200317,000000,2.43748,2.49963,2.41592,2.49963,3649447.7088151,0
+VVR.US,D,20200318,000000,2.39091,2.39091,1.47477,1.47477,5127131.3041483,0
+VVR.US,D,20200319,000000,1.78554,2.31313,1.70757,2.05694,6306527.9541644,0
+VVR.US,D,20200320,000000,2.07266,2.35996,2.07266,2.18915,6249070.9213586,0
+VVR.US,D,20200323,000000,2.13475,2.17352,1.96374,2.01028,4253030.7988189,0
+VVR.US,D,20200324,000000,2.14248,2.28984,2.10744,2.18915,2874906.5329257,0
+VVR.US,D,20200325,000000,2.21253,2.39091,2.19691,2.36754,2522261.3241445,0
+VVR.US,D,20200326,000000,2.37548,2.53834,2.36991,2.48384,2673391.2295357,0
+VVR.US,D,20200327,000000,2.35996,2.48805,2.33092,2.47645,1236422.1115524,0
+VVR.US,D,20200330,000000,2.45299,2.4686,2.38297,2.4686,2185444.0464287,0
+VVR.US,D,20200331,000000,2.4686,2.50741,2.4141,2.49963,6382496.5464862,0
+VVR.US,D,20200401,000000,2.43748,2.47252,2.39848,2.4686,2641228.2163954,0
+VVR.US,D,20200402,000000,2.44533,2.51497,2.4141,2.51497,1421048.0814407,0
+VVR.US,D,20200403,000000,2.49963,2.5305,2.44131,2.47645,1196337.4653696,0
+VVR.US,D,20200406,000000,2.50741,2.56172,2.49963,2.55386,1004821.6901939,0
+VVR.US,D,20200407,000000,2.56921,2.65483,2.56921,2.60042,848217.18276349,0
+VVR.US,D,20200408,000000,2.61614,2.71692,2.6082,2.65492,3161210.255692,0
+VVR.US,D,20200409,000000,2.73253,2.8125,2.69336,2.73253,1540407.1120532,0
+VVR.US,D,20200413,000000,2.70157,2.70897,2.61614,2.68606,1211913.4639685,0
+VVR.US,D,20200414,000000,2.7203,2.73591,2.70086,2.71227,1101952.6097257,0
+VVR.US,D,20200415,000000,2.62635,2.69674,2.60307,2.67348,1706203.8684457,0
+VVR.US,D,20200416,000000,2.65766,2.67348,2.61877,2.64207,1861973.7126601,0
+VVR.US,D,20200417,000000,2.68114,2.68899,2.64992,2.66543,990838.34292864,0
+VVR.US,D,20200420,000000,2.63429,2.67348,2.62635,2.62635,891215.48269271,0
+VVR.US,D,20200421,000000,2.59514,2.62635,2.56408,2.60307,889875.85918454,0
+VVR.US,D,20200422,000000,2.60307,2.64207,2.60307,2.63429,1018357.0358116,0
+VVR.US,D,20200423,000000,2.62635,2.62635,2.55596,2.56408,1195365.8823345,0
+VVR.US,D,20200424,000000,2.57177,2.59514,2.56408,2.58746,483141.84514266,0
+VVR.US,D,20200427,000000,2.58746,2.60307,2.57953,2.57953,735616.51441239,0
+VVR.US,D,20200428,000000,2.58746,2.61066,2.57953,2.59514,425160.13559094,0
+VVR.US,D,20200429,000000,2.59514,2.63429,2.59514,2.62635,1172535.3240511,0
+VVR.US,D,20200430,000000,2.63429,2.63429,2.59514,2.59514,427332.23159808,0
+VVR.US,D,20200501,000000,2.55596,2.58746,2.50921,2.54054,2836984.124523,0
+VVR.US,D,20200504,000000,2.52484,2.5483,2.51708,2.5483,764602.98775403,0
+VVR.US,D,20200505,000000,2.5483,2.58746,2.5483,2.57953,1209542.0127049,0
+VVR.US,D,20200506,000000,2.59514,2.61066,2.57177,2.57177,811577.43922428,0
+VVR.US,D,20200507,000000,2.58746,2.61066,2.57177,2.57177,1029642.5149651,0
+VVR.US,D,20200508,000000,2.58746,2.61066,2.58746,2.60307,531223.70410821,0
+VVR.US,D,20200511,000000,2.60307,2.61877,2.58764,2.60307,514346.4195506,0
+VVR.US,D,20200512,000000,2.58746,2.61877,2.58746,2.60307,543268.26673771,0
+VVR.US,D,20200513,000000,2.61066,2.61066,2.55997,2.57177,490059.03439379,0
+VVR.US,D,20200514,000000,2.55917,2.57486,2.5356,2.55123,553858.19321119,0
+VVR.US,D,20200515,000000,2.55123,2.57486,2.55123,2.57486,288746.37233571,0
+VVR.US,D,20200518,000000,2.59852,2.6142,2.57486,2.6142,849782.45013324,0
+VVR.US,D,20200519,000000,2.6142,2.6142,2.59852,2.59852,223270.21957637,0
+VVR.US,D,20200520,000000,2.6142,2.63786,2.60663,2.6142,702124.83134945,0
+VVR.US,D,20200521,000000,2.6142,2.6458,2.6142,2.63009,384669.11138554,0
+VVR.US,D,20200522,000000,2.63786,2.65365,2.62205,2.65365,421983.59579232,0
+VVR.US,D,20200526,000000,2.66944,2.68534,2.66159,2.66159,517436.42602367,0
+VVR.US,D,20200527,000000,2.68534,2.70103,2.6772,2.69281,670114.07304781,0
+VVR.US,D,20200528,000000,2.70871,2.73243,2.70103,2.70871,468834.27174628,0
+VVR.US,D,20200529,000000,2.71666,2.73243,2.70103,2.70103,620470.23278819,0
+VVR.US,D,20200601,000000,2.70103,2.75627,2.70103,2.74029,536096.95430271,0
+VVR.US,D,20200602,000000,2.74029,2.79516,2.73243,2.7875,681549.61632283,0
+VVR.US,D,20200603,000000,2.81897,2.82693,2.79516,2.81105,777038.59338636,0
+VVR.US,D,20200604,000000,2.81105,2.82693,2.79516,2.81105,515323.4793783,0
+VVR.US,D,20200605,000000,2.8586,2.8586,2.82693,2.82693,1304044.0717138,0
+VVR.US,D,20200608,000000,2.84273,2.85623,2.82693,2.84273,681734.73191799,0
+VVR.US,D,20200609,000000,2.84273,2.8586,2.81897,2.85028,423776.69774072,0
+VVR.US,D,20200610,000000,2.85028,2.86417,2.82693,2.82693,1151225.1234365,0
+VVR.US,D,20200611,000000,2.74805,2.76385,2.70103,2.74029,1143124.9469499,0
+VVR.US,D,20200612,000000,2.75627,2.77954,2.74805,2.76385,311392.91038275,0
+VVR.US,D,20200615,000000,2.73526,2.76686,2.69554,2.75911,318594.8928572,0
+VVR.US,D,20200616,000000,2.79104,2.83853,2.79104,2.79104,484357.69313456,0
+VVR.US,D,20200617,000000,2.79863,2.79863,2.77517,2.78293,2548693.4213446,0
+VVR.US,D,20200618,000000,2.77517,2.80674,2.77517,2.78293,3308935.7867061,0
+VVR.US,D,20200619,000000,2.78293,2.80674,2.76686,2.76686,3091396.4830699,0
+VVR.US,D,20200622,000000,2.77517,2.78293,2.75911,2.76686,494190.72684909,0
+VVR.US,D,20200623,000000,2.77517,2.79104,2.74312,2.75911,3121857.3090215,0
+VVR.US,D,20200624,000000,2.75911,2.75911,2.71144,2.73526,1746989.5441012,0
+VVR.US,D,20200625,000000,2.74312,2.74312,2.71965,2.72733,778532.66245026,0
+VVR.US,D,20200626,000000,2.73526,2.74312,2.70368,2.71965,396535.13057121,0
+VVR.US,D,20200629,000000,2.71965,2.73526,2.70368,2.71965,358260.01671498,0
+VVR.US,D,20200630,000000,2.73526,2.75105,2.73526,2.74312,565590.57865358,0
+VVR.US,D,20200701,000000,2.75105,2.76686,2.72733,2.73526,3143957.2631514,0
+VVR.US,D,20200702,000000,2.74312,2.75911,2.72733,2.72733,3699180.2731175,0
+VVR.US,D,20200706,000000,2.73526,2.75911,2.73372,2.74312,1708660.757676,0
+VVR.US,D,20200707,000000,2.73526,2.75105,2.69554,2.69554,1023694.7180318,0
+VVR.US,D,20200708,000000,2.70368,2.73526,2.6878,2.69554,4202533.6742478,0
+VVR.US,D,20200709,000000,2.71144,2.71599,2.67967,2.6878,2988936.6441862,0
+VVR.US,D,20200710,000000,2.70368,2.71965,2.6878,2.71144,1338360.5597656,0
+VVR.US,D,20200713,000000,2.72733,2.72733,2.69554,2.69554,1343724.5305913,0
+VVR.US,D,20200714,000000,2.70376,2.72751,2.70376,2.71144,3123653.6970455,0
+VVR.US,D,20200715,000000,2.71144,2.73555,2.71144,2.73555,1321780.1173756,0
+VVR.US,D,20200716,000000,2.71974,2.73555,2.71144,2.72751,943271.30248217,0
+VVR.US,D,20200717,000000,2.73555,2.74349,2.71227,2.72751,1466525.1777716,0
+VVR.US,D,20200720,000000,2.72751,2.74349,2.71974,2.71974,956506.5198569,0
+VVR.US,D,20200721,000000,2.73555,2.75133,2.72751,2.73555,1320781.1503768,0
+VVR.US,D,20200722,000000,2.74349,2.75883,2.72751,2.72751,1090714.23099,0
+VVR.US,D,20200723,000000,2.73555,2.75926,2.72751,2.74349,1461130.5369067,0
+VVR.US,D,20200724,000000,2.73555,2.75926,2.72832,2.75133,1322522.7704732,0
+VVR.US,D,20200727,000000,2.74349,2.76731,2.74349,2.74349,1782627.0345661,0
+VVR.US,D,20200728,000000,2.75133,2.76393,2.74349,2.75133,2364938.2615046,0
+VVR.US,D,20200729,000000,2.75133,2.80749,2.75133,2.7916,1527963.8389111,0
+VVR.US,D,20200730,000000,2.78337,2.82327,2.78337,2.80793,1007590.7566114,0
+VVR.US,D,20200731,000000,2.82327,2.83942,2.80749,2.82327,1004545.659839,0
+VVR.US,D,20200803,000000,2.83114,2.83942,2.81515,2.82327,506890.31389225,0
+VVR.US,D,20200804,000000,2.81515,2.8378,2.81515,2.83114,1126433.873346,0
+VVR.US,D,20200805,000000,2.82327,2.84711,2.82327,2.84711,261984.57221166,0
+VVR.US,D,20200806,000000,2.84711,2.85532,2.83114,2.83942,638110.98225602,0
+VVR.US,D,20200807,000000,2.83942,2.85113,2.83942,2.84711,299993.51393993,0
+VVR.US,D,20200810,000000,2.84711,2.85532,2.83942,2.85532,279811.53263319,0
+VVR.US,D,20200811,000000,2.85532,2.8713,2.84711,2.85532,313791.74560999,0
+VVR.US,D,20200812,000000,2.8629,2.86691,2.84711,2.85532,329492.61508357,0
+VVR.US,D,20200813,000000,2.85532,2.87603,2.84702,2.87138,693026.78322279,0
+VVR.US,D,20200814,000000,2.85532,2.87915,2.85532,2.87915,534984.07001464,0
+VVR.US,D,20200817,000000,2.87915,2.90324,2.87138,2.90324,685523.57714675,0
+VVR.US,D,20200818,000000,2.88735,2.91137,2.88735,2.90324,605223.93711338,0
+VVR.US,D,20200819,000000,2.89522,2.91932,2.89522,2.9153,478994.81766763,0
+VVR.US,D,20200820,000000,2.91137,2.92753,2.90324,2.92753,782293.0283567,0
+VVR.US,D,20200821,000000,2.91932,2.91932,2.89522,2.91137,667582.69943589,0
+VVR.US,D,20200824,000000,2.91137,2.92753,2.90324,2.92753,681304.25600736,0
+VVR.US,D,20200825,000000,2.92753,2.9352,2.91137,2.9352,708587.44680181,0
+VVR.US,D,20200826,000000,2.92753,2.9436,2.91932,2.9436,791553.18954893,0
+VVR.US,D,20200827,000000,2.9436,2.95119,2.92753,2.9352,804489.37403917,0
+VVR.US,D,20200828,000000,2.9436,2.95948,2.9352,2.95119,570256.8060819,0
+VVR.US,D,20200831,000000,2.95948,2.96724,2.9436,2.95119,431322.62280026,0
+VVR.US,D,20200901,000000,2.95119,2.98367,2.94762,2.98367,443460.29090664,0
+VVR.US,D,20200902,000000,2.96724,2.99171,2.96724,2.99171,568638.96150173,0
+VVR.US,D,20200903,000000,2.98367,2.99171,2.9436,2.96724,556914.24356917,0
+VVR.US,D,20200904,000000,2.9436,2.96724,2.92753,2.9436,425812.9692875,0
+VVR.US,D,20200908,000000,2.9352,2.9436,2.92753,2.92753,720350.50228365,0
+VVR.US,D,20200909,000000,2.92753,2.95119,2.92753,2.9436,298537.78242532,0
+VVR.US,D,20200910,000000,2.96724,2.96724,2.95119,2.95119,472501.53217587,0
+VVR.US,D,20200911,000000,2.95119,2.95948,2.9436,2.9436,712247.03972152,0
+VVR.US,D,20200914,000000,2.95127,2.98385,2.95127,2.95127,436517.90840884,0
+VVR.US,D,20200915,000000,2.97573,2.97573,2.9436,2.95127,1247778.7890119,0
+VVR.US,D,20200916,000000,2.96743,2.97573,2.95127,2.95127,1984370.1725348,0
+VVR.US,D,20200917,000000,2.95127,2.95958,2.9436,2.9436,1031287.7435091,0
+VVR.US,D,20200918,000000,2.95958,2.96743,2.95127,2.95958,201149.45363393,0
+VVR.US,D,20200921,000000,2.95958,2.95958,2.92744,2.93512,737686.74207425,0
+VVR.US,D,20200922,000000,2.95127,2.95556,2.93512,2.9436,2441312.1364901,0
+VVR.US,D,20200923,000000,2.95127,2.96743,2.90316,2.9112,2049393.9422124,0
+VVR.US,D,20200924,000000,2.9112,2.93512,2.887,2.91914,2379390.4222297,0
+VVR.US,D,20200925,000000,2.9112,2.93512,2.90343,2.9112,729506.60441353,0
+VVR.US,D,20200928,000000,2.92744,2.9436,2.91914,2.91914,1501687.2826251,0
+VVR.US,D,20200929,000000,2.92744,2.93512,2.9112,2.92744,1724694.6161492,0
+VVR.US,D,20200930,000000,2.9436,2.95958,2.92744,2.95127,4229205.6549707,0
+VVR.US,D,20201001,000000,2.95127,2.96743,2.92744,2.92744,603739.72627643,0
+VVR.US,D,20201002,000000,2.91914,2.96743,2.91914,2.95958,361713.68222705,0
+VVR.US,D,20201005,000000,2.95958,2.98385,2.95127,2.97172,468615.20003602,0
+VVR.US,D,20201006,000000,2.96743,2.97573,2.93512,2.93512,1029494.6415607,0
+VVR.US,D,20201007,000000,2.9436,2.95948,2.91511,2.92744,1840204.5568124,0
+VVR.US,D,20201008,000000,2.93512,2.95127,2.93512,2.95127,325475.93527615,0
+VVR.US,D,20201009,000000,2.95127,2.98385,2.9436,2.97573,727959.95813918,0
+VVR.US,D,20201012,000000,2.96743,2.98385,2.96743,2.96743,341450.64438754,0
+VVR.US,D,20201013,000000,2.98385,2.98385,2.9436,2.95127,551996.08367406,0
+VVR.US,D,20201014,000000,2.94434,2.95218,2.92808,2.92808,605260.08394555,0
+VVR.US,D,20201015,000000,2.91977,2.92398,2.88745,2.89549,913797.39458522,0
+VVR.US,D,20201016,000000,2.89549,2.90363,2.88745,2.88745,520810.13036151,0
+VVR.US,D,20201019,000000,2.89549,2.91184,2.87925,2.87925,952616.90164143,0
+VVR.US,D,20201020,000000,2.88745,2.90363,2.88745,2.90363,183570.04424496,0
+VVR.US,D,20201021,000000,2.91184,2.91977,2.89549,2.89549,443400.04618631,0
+VVR.US,D,20201022,000000,2.90363,2.90363,2.87925,2.88745,1508178.3774,0
+VVR.US,D,20201023,000000,2.90363,2.90363,2.88745,2.89549,296808.2112729,0
+VVR.US,D,20201026,000000,2.88745,2.91184,2.88745,2.89549,623893.22826084,0
+VVR.US,D,20201027,000000,2.89549,2.91184,2.88745,2.88745,604140.62750619,0
+VVR.US,D,20201028,000000,2.87925,2.87925,2.84665,2.84665,410431.94451087,0
+VVR.US,D,20201029,000000,2.8629,2.88745,2.84665,2.8713,469413.7164199,0
+VVR.US,D,20201030,000000,2.87925,2.88745,2.86691,2.87925,380230.71853589,0
+VVR.US,D,20201102,000000,2.89549,2.91184,2.87925,2.90363,697434.50603301,0
+VVR.US,D,20201103,000000,2.91977,2.91977,2.89585,2.91184,267298.15654374,0
+VVR.US,D,20201104,000000,2.91977,2.94434,2.91184,2.91977,284638.77776855,0
+VVR.US,D,20201105,000000,2.93594,2.96039,2.93594,2.95218,189242.90618186,0
+VVR.US,D,20201106,000000,2.95218,2.96843,2.95218,2.96834,665609.95868508,0
+VVR.US,D,20201109,000000,3.00907,3.04147,2.98485,3.00112,737589.25516319,0
+VVR.US,D,20201110,000000,3.00907,3.02513,3.00907,3.02513,252702.50384839,0
+VVR.US,D,20201111,000000,3.03344,3.03344,3.0173,3.0173,246301.2284749,0
+VVR.US,D,20201112,000000,3.00988,3.03444,3.00176,3.01819,250774.67279819,0
+VVR.US,D,20201113,000000,3.02612,3.09954,3.01819,3.09954,823423.74195601,0
+VVR.US,D,20201116,000000,3.09954,3.09954,3.08338,3.09131,263928.83364011,0
+VVR.US,D,20201117,000000,3.09131,3.11578,3.08338,3.11578,470882.59223712,0
+VVR.US,D,20201118,000000,3.09954,3.12409,3.09954,3.09954,541861.82635793,0
+VVR.US,D,20201119,000000,3.09954,3.13202,3.09954,3.12409,694724.58897722,0
+VVR.US,D,20201120,000000,3.13202,3.13202,3.12409,3.12409,204512.20438625,0
+VVR.US,D,20201123,000000,3.13202,3.14838,3.12802,3.14043,284316.74235447,0
+VVR.US,D,20201124,000000,3.14838,3.18526,3.14043,3.16453,541560.60275633,0
+VVR.US,D,20201125,000000,3.18087,3.20562,3.15677,3.18956,892217.73576709,0
+VVR.US,D,20201127,000000,3.20562,3.21785,3.19721,3.21355,258487.09235753,0
+VVR.US,D,20201130,000000,3.22999,3.24641,3.21109,3.23829,820349.07050268,0
+VVR.US,D,20201201,000000,3.23829,3.25454,3.22999,3.22999,472209.07144267,0
+VVR.US,D,20201202,000000,3.21355,3.24641,3.21355,3.22195,2109908.1207346,0
+VVR.US,D,20201203,000000,3.22195,3.24641,3.22195,3.24641,646821.27345553,0
+VVR.US,D,20201204,000000,3.24641,3.26278,3.23829,3.26278,416446.55831579,0
+VVR.US,D,20201207,000000,3.26278,3.26278,3.23829,3.25454,909330.52241323,0
+VVR.US,D,20201208,000000,3.25454,3.25454,3.23829,3.23829,501994.06116818,0
+VVR.US,D,20201209,000000,3.24641,3.24641,3.20562,3.23829,1124469.8954636,0
+VVR.US,D,20201210,000000,3.22195,3.22999,3.21355,3.22195,681069.8492774,0
+VVR.US,D,20201211,000000,3.22195,3.22999,3.19721,3.19721,675386.03375498,0
+VVR.US,D,20201214,000000,3.19812,3.21456,3.18171,3.18171,462742.98284278,0
+VVR.US,D,20201215,000000,3.19018,3.20652,3.19018,3.19018,605699.3227246,0
+VVR.US,D,20201216,000000,3.19018,3.21456,3.19018,3.19018,1023347.4893711,0
+VVR.US,D,20201217,000000,3.19812,3.20652,3.19812,3.19812,320908.29011744,0
+VVR.US,D,20201218,000000,3.21456,3.21876,3.18171,3.19018,873370.99653434,0
+VVR.US,D,20201221,000000,3.17393,3.18171,3.16527,3.18171,543032.76464921,0
+VVR.US,D,20201222,000000,3.18171,3.18171,3.15741,3.16527,706082.36179512,0
+VVR.US,D,20201223,000000,3.16527,3.19018,3.16527,3.18171,453466.39127228,0
+VVR.US,D,20201224,000000,3.19018,3.20652,3.18171,3.20652,223340.32252367,0
+VVR.US,D,20201228,000000,3.22286,3.22286,3.17393,3.18171,715874.86724326,0
+VVR.US,D,20201229,000000,3.19812,3.20652,3.17393,3.19018,981359.11002614,0
+VVR.US,D,20201230,000000,3.20652,3.22817,3.19812,3.22286,2915867.4659495,0
+VVR.US,D,20201231,000000,3.23091,3.26397,3.22296,3.26397,675380.55696221,0
+VVR.US,D,20210104,000000,3.23938,3.24734,3.20652,3.23938,662545.14545869,0
+VVR.US,D,20210105,000000,3.22286,3.26397,3.22286,3.26397,381767.5065833,0
+VVR.US,D,20210106,000000,3.25573,3.27209,3.24734,3.27209,383468.59841336,0
+VVR.US,D,20210107,000000,3.26397,3.30506,3.25573,3.27209,535691.67163875,0
+VVR.US,D,20210108,000000,3.28852,3.29645,3.27299,3.28852,225037.03291953,0
+VVR.US,D,20210111,000000,3.29645,3.30506,3.28021,3.29645,273725.72052246,0
+VVR.US,D,20210112,000000,3.30506,3.3295,3.29645,3.3295,482934.82237649,0
+VVR.US,D,20210113,000000,3.32138,3.34603,3.32138,3.3295,389310.14556719,0
+VVR.US,D,20210114,000000,3.33863,3.37158,3.33863,3.36328,437344.90411503,0
+VVR.US,D,20210115,000000,3.36328,3.37422,3.34675,3.36328,458919.08614038,0
+VVR.US,D,20210119,000000,3.3797,3.3797,3.36328,3.37158,376590.8420701,0
+VVR.US,D,20210120,000000,3.37158,3.42116,3.37158,3.42116,804405.03143073,0
+VVR.US,D,20210121,000000,3.42116,3.43758,3.42116,3.43758,840880.47118725,0
+VVR.US,D,20210122,000000,3.45385,3.45385,3.41286,3.42116,1008587.5328931,0
+VVR.US,D,20210125,000000,3.42116,3.42919,3.41286,3.42116,623432.08231076,0
+VVR.US,D,20210126,000000,3.41286,3.42919,3.41286,3.41286,416735.73297331,0
+VVR.US,D,20210127,000000,3.41286,3.43758,3.39633,3.41286,647462.05820802,0
+VVR.US,D,20210128,000000,3.41286,3.42919,3.41286,3.42919,587949.03740164,0
+VVR.US,D,20210129,000000,3.43758,3.43758,3.41286,3.42116,804733.63899609,0
+VVR.US,D,20210201,000000,3.42919,3.44572,3.42116,3.42116,876847.66457601,0
+VVR.US,D,20210202,000000,3.42116,3.44572,3.42116,3.42116,614663.73710802,0
+VVR.US,D,20210203,000000,3.42919,3.44572,3.42919,3.44572,367014.12225655,0
+VVR.US,D,20210204,000000,3.45385,3.45385,3.42116,3.42116,440316.61186454,0
+VVR.US,D,20210205,000000,3.43758,3.43758,3.41286,3.43758,872604.24554847,0
+VVR.US,D,20210208,000000,3.43758,3.44572,3.42919,3.42919,240535.26106112,0
+VVR.US,D,20210209,000000,3.43758,3.45385,3.43758,3.43758,542114.85418326,0
+VVR.US,D,20210210,000000,3.44572,3.45385,3.43758,3.44572,496282.86168198,0
+VVR.US,D,20210211,000000,3.44664,3.47138,3.44664,3.47138,530716.55309898,0
+VVR.US,D,20210212,000000,3.47969,3.47969,3.44664,3.45486,358262.20743207,0
+VVR.US,D,20210216,000000,3.46316,3.47138,3.42181,3.44664,1297053.4934398,0
+VVR.US,D,20210217,000000,3.45486,3.46052,3.42181,3.44664,672792.22470561,0
+VVR.US,D,20210218,000000,3.44664,3.44664,3.42181,3.42181,1343877.8807884,0
+VVR.US,D,20210219,000000,3.42993,3.46316,3.42993,3.43833,827179.72642824,0
+VVR.US,D,20210222,000000,3.42993,3.46316,3.4135,3.45486,550174.50240334,0
+VVR.US,D,20210223,000000,3.46316,3.46316,3.42181,3.45486,1070111.6319995,0
+VVR.US,D,20210224,000000,3.45486,3.46316,3.42993,3.44664,641261.23344941,0
+VVR.US,D,20210225,000000,3.44664,3.46316,3.42181,3.42993,608434.43302708,0
+VVR.US,D,20210226,000000,3.44664,3.45486,3.42993,3.45486,640110.01161204,0
+VVR.US,D,20210301,000000,3.45486,3.50451,3.44235,3.488,711893.23890948,0
+VVR.US,D,20210302,000000,3.50451,3.51929,3.488,3.488,479688.17963058,0
+VVR.US,D,20210303,000000,3.47969,3.5129,3.47969,3.50451,494342.98168772,0
+VVR.US,D,20210304,000000,3.5129,3.52113,3.43833,3.44664,901357.40751872,0
+VVR.US,D,20210305,000000,3.45486,3.47138,3.44664,3.47138,222132.14204162,0
+VVR.US,D,20210308,000000,3.47969,3.49637,3.47138,3.47138,802032.48480871,0
+VVR.US,D,20210309,000000,3.488,3.5129,3.47979,3.5129,195608.03472317,0
+VVR.US,D,20210310,000000,3.52113,3.54586,3.5129,3.52935,477348.49376513,0
+VVR.US,D,20210311,000000,3.53774,3.53774,3.47969,3.47969,485479.34029104,0
+VVR.US,D,20210312,000000,3.4722,3.48881,3.46379,3.4722,324080.44848185,0
+VVR.US,D,20210315,000000,3.4722,3.48149,3.45557,3.4722,1420634.0359085,0
+VVR.US,D,20210316,000000,3.4805,3.48881,3.4722,3.4722,1666190.4205685,0
+VVR.US,D,20210317,000000,3.48881,3.49722,3.4722,3.48881,1047838.6112185,0
+VVR.US,D,20210318,000000,3.4805,3.49722,3.4722,3.48881,303959.80725399,0
+VVR.US,D,20210319,000000,3.48881,3.49722,3.46379,3.48881,575262.5946611,0
+VVR.US,D,20210322,000000,3.49722,3.50545,3.48132,3.48881,448703.77229145,0
+VVR.US,D,20210323,000000,3.4805,3.48881,3.46379,3.4805,664601.13345939,0
+VVR.US,D,20210324,000000,3.48881,3.49722,3.4722,3.4805,638527.21850549,0
+VVR.US,D,20210325,000000,3.48881,3.48881,3.46379,3.4722,486148.60436584,0
+VVR.US,D,20210326,000000,3.4722,3.50545,3.4722,3.4805,614021.85699698,0
+VVR.US,D,20210329,000000,3.4805,3.51382,3.4805,3.50545,263893.78216648,0
+VVR.US,D,20210330,000000,3.48881,3.50545,3.4805,3.48881,537574.59298835,0
+VVR.US,D,20210331,000000,3.50545,3.51382,3.49722,3.49722,842191.61537308,0
+VVR.US,D,20210401,000000,3.50545,3.53053,3.50545,3.52214,267632.24090189,0
+VVR.US,D,20210405,000000,3.52214,3.53053,3.50133,3.50545,402791.81861593,0
+VVR.US,D,20210406,000000,3.50545,3.52214,3.49722,3.51382,585533.77179617,0
+VVR.US,D,20210407,000000,3.53053,3.53875,3.50545,3.51382,1028619.4500783,0
+VVR.US,D,20210408,000000,3.53053,3.53053,3.50545,3.52214,644169.41040297,0
+VVR.US,D,20210409,000000,3.52214,3.52214,3.51382,3.52214,369251.93977674,0
+VVR.US,D,20210412,000000,3.53053,3.53875,3.51382,3.52214,338310.25142111,0
+VVR.US,D,20210413,000000,3.53144,3.53967,3.50615,3.53967,814847.08449975,0
+VVR.US,D,20210414,000000,3.53967,3.54806,3.51464,3.52296,866250.07059269,0
+VVR.US,D,20210415,000000,3.51464,3.53144,3.50615,3.53144,1202965.479963,0
+VVR.US,D,20210416,000000,3.53144,3.53555,3.50615,3.50615,981315.29568409,0
+VVR.US,D,20210419,000000,3.50615,3.54806,3.49774,3.53967,896484.1573242,0
+VVR.US,D,20210420,000000,3.53967,3.53967,3.52296,3.52296,344379.63315356,0
+VVR.US,D,20210421,000000,3.52296,3.53967,3.51464,3.53144,540801.51928032,0
+VVR.US,D,20210422,000000,3.53144,3.53957,3.51464,3.52296,432339.11553583,0
+VVR.US,D,20210423,000000,3.53144,3.54806,3.52296,3.54806,434837.62839122,0
+VVR.US,D,20210426,000000,3.49774,3.53144,3.49774,3.53144,700858.59686423,0
+VVR.US,D,20210427,000000,3.53967,3.53967,3.51464,3.52296,266115.1693084,0
+VVR.US,D,20210428,000000,3.53144,3.53144,3.51464,3.51464,490382.16516642,0
+VVR.US,D,20210429,000000,3.51464,3.53144,3.51464,3.51464,408515.06704618,0
+VVR.US,D,20210430,000000,3.53144,3.55647,3.52296,3.54806,428362.96399479,0
+VVR.US,D,20210503,000000,3.55647,3.56469,3.53967,3.55647,694010.41520182,0
+VVR.US,D,20210504,000000,3.56469,3.56469,3.54806,3.54806,364733.58575285,0
+VVR.US,D,20210505,000000,3.55647,3.56469,3.54058,3.55647,784797.01800484,0
+VVR.US,D,20210506,000000,3.55647,3.57317,3.54806,3.57317,1360792.4075368,0
+VVR.US,D,20210507,000000,3.56469,3.58139,3.56469,3.57317,723585.09608549,0
+VVR.US,D,20210510,000000,3.58139,3.58203,3.52296,3.52296,1699441.1247501,0
+VVR.US,D,20210511,000000,3.52296,3.54806,3.52296,3.53967,1045474.8274648,0
+VVR.US,D,20210512,000000,3.53967,3.55647,3.52296,3.52296,1257790.36617,0
+VVR.US,D,20210513,000000,3.53967,3.54806,3.52296,3.52296,903412.30016085,0
+VVR.US,D,20210514,000000,3.53227,3.55737,3.53227,3.54906,672458.14034748,0
+VVR.US,D,20210517,000000,3.55737,3.56577,3.55737,3.56577,297791.84325192,0
+VVR.US,D,20210518,000000,3.55737,3.56577,3.54906,3.55737,874233.04371417,0
+VVR.US,D,20210519,000000,3.55737,3.56577,3.54906,3.55737,380996.37416321,0
+VVR.US,D,20210520,000000,3.56577,3.58248,3.54906,3.54906,370118.36839077,0
+VVR.US,D,20210521,000000,3.56577,3.57426,3.55737,3.56577,553401.42869532,0
+VVR.US,D,20210524,000000,3.57426,3.59115,3.55737,3.56577,726121.94649018,0
+VVR.US,D,20210525,000000,3.57426,3.58248,3.54906,3.54906,1960934.9763309,0
+VVR.US,D,20210526,000000,3.54906,3.55737,3.53227,3.54068,1729263.3566665,0
+VVR.US,D,20210527,000000,3.54906,3.55737,3.53227,3.54068,3917418.4155094,0
+VVR.US,D,20210528,000000,3.55737,3.57426,3.54898,3.57426,875836.6486332,0
+VVR.US,D,20210601,000000,3.57426,3.59936,3.56577,3.59936,1187585.5505452,0
+VVR.US,D,20210602,000000,3.60795,3.60795,3.57426,3.57426,1892289.9512828,0
+VVR.US,D,20210603,000000,3.58248,3.60795,3.57426,3.60795,729629.28457126,0
+VVR.US,D,20210604,000000,3.61634,3.61634,3.59936,3.59936,484002.79696394,0
+VVR.US,D,20210607,000000,3.61634,3.62467,3.60795,3.61634,437619.83911138,0
+VVR.US,D,20210608,000000,3.63314,3.64163,3.60795,3.62467,730427.80095513,0
+VVR.US,D,20210609,000000,3.63314,3.64163,3.61634,3.61634,663800.42635842,0
+VVR.US,D,20210610,000000,3.63314,3.64163,3.62895,3.63314,594118.09676229,0
+VVR.US,D,20210611,000000,3.64247,3.65934,3.63397,3.65934,650881.767605,0
+VVR.US,D,20210614,000000,3.65934,3.66783,3.64693,3.66783,602465.82428133,0
+VVR.US,D,20210615,000000,3.67625,3.67625,3.65934,3.66783,696095.9778834,0
+VVR.US,D,20210616,000000,3.67625,3.68474,3.65934,3.66783,696217.56268258,0
+VVR.US,D,20210617,000000,3.66783,3.69312,3.66783,3.67625,775931.18589103,0
+VVR.US,D,20210618,000000,3.68474,3.68893,3.64247,3.66783,590549.41860231,0
+VVR.US,D,20210621,000000,3.67625,3.71842,3.65934,3.70152,717713.97425082,0
+VVR.US,D,20210622,000000,3.71002,3.727,3.70152,3.71842,601442.75939446,0
+VVR.US,D,20210623,000000,3.71842,3.7354,3.71002,3.71842,520536.2907237,0
+VVR.US,D,20210624,000000,3.71842,3.75229,3.71166,3.75229,445631.2915552,0
+VVR.US,D,20210625,000000,3.75229,3.76077,3.7354,3.7354,375403.47340054,0
+VVR.US,D,20210628,000000,3.75229,3.77757,3.74398,3.75229,762307.11623063,0
+VVR.US,D,20210629,000000,3.76937,3.77757,3.75229,3.77757,691120.85934363,0
+VVR.US,D,20210630,000000,3.79447,3.79447,3.75229,3.76937,1063558.1017873,0
+VVR.US,D,20210701,000000,3.76937,3.79447,3.75229,3.75229,548414.26121148,0
+VVR.US,D,20210702,000000,3.76937,3.76937,3.7354,3.74398,402732.66925416,0
+VVR.US,D,20210706,000000,3.75229,3.75639,3.7354,3.7354,897404.25850725,0
+VVR.US,D,20210707,000000,3.75229,3.75229,3.727,3.7354,263696.61762725,0
+VVR.US,D,20210708,000000,3.7354,3.7354,3.71002,3.727,439038.32843524,0
+VVR.US,D,20210709,000000,3.727,3.74398,3.727,3.727,796074.82964848,0
+VVR.US,D,20210712,000000,3.7354,3.7354,3.65934,3.67625,2341572.0728893,0
+VVR.US,D,20210713,000000,3.68565,3.68565,3.6431,3.65161,1598807.2485714,0
+VVR.US,D,20210714,000000,3.66857,3.67276,3.65161,3.65161,936790.06593446,0
+VVR.US,D,20210715,000000,3.66857,3.67705,3.60923,3.63469,1264527.916619,0
+VVR.US,D,20210716,000000,3.63469,3.66018,3.59225,3.63469,8614865.7532502,0
+VVR.US,D,20210719,000000,3.62612,3.62612,3.57517,3.57517,1026694.9051037,0
+VVR.US,D,20210720,000000,3.59225,3.59225,3.56661,3.59225,823783.01956083,0
+VVR.US,D,20210721,000000,3.60056,3.61763,3.60056,3.61763,1135821.0961303,0
+VVR.US,D,20210722,000000,3.62612,3.63469,3.60923,3.63469,1163162.340928,0
+VVR.US,D,20210723,000000,3.63469,3.6431,3.60056,3.60923,832672.94956275,0
+VVR.US,D,20210726,000000,3.60923,3.63469,3.59225,3.61763,428487.83486963,0
+VVR.US,D,20210727,000000,3.62612,3.6431,3.62193,3.6431,610344.73834045,0
+VVR.US,D,20210728,000000,3.6431,3.65161,3.63469,3.65161,389832.63159613,0
+VVR.US,D,20210729,000000,3.6431,3.65161,3.63469,3.65161,522200.14036304,0
+VVR.US,D,20210730,000000,3.65161,3.65161,3.62612,3.62612,608548.35031641,0
+VVR.US,D,20210802,000000,3.62612,3.65161,3.62612,3.63469,1460311.2087102,0
+VVR.US,D,20210803,000000,3.6431,3.66018,3.62612,3.66018,775374.74374701,0
+VVR.US,D,20210804,000000,3.65161,3.66857,3.63881,3.66857,1749210.9312431,0
+VVR.US,D,20210805,000000,3.67705,3.68136,3.65161,3.65161,991341.11250365,0
+VVR.US,D,20210806,000000,3.66857,3.66857,3.6431,3.65161,1096905.1975216,0
+VVR.US,D,20210809,000000,3.66857,3.67705,3.66018,3.67705,1162655.1899187,0
+VVR.US,D,20210810,000000,3.68565,3.68565,3.66018,3.66018,1247940.9020776,0
+VVR.US,D,20210811,000000,3.67705,3.67705,3.66857,3.66857,720893.80012509,0
+VVR.US,D,20210812,000000,3.67705,3.68565,3.67705,3.67705,518415.67656848,0
+VVR.US,D,20210813,000000,3.69505,3.69505,3.67797,3.68645,548380.30509642,0
+VVR.US,D,20210816,000000,3.69505,3.69505,3.68227,3.69505,675173.53419601,0
+VVR.US,D,20210817,000000,3.68645,3.68645,3.67797,3.68645,295936.3058661,0
+VVR.US,D,20210818,000000,3.67797,3.68645,3.6524,3.6524,451311.82100198,0
+VVR.US,D,20210819,000000,3.66081,3.67797,3.66081,3.67797,414110.15852597,0
+VVR.US,D,20210820,000000,3.6694,3.68645,3.6694,3.67797,170418.07412014,0
+VVR.US,D,20210823,000000,3.68645,3.7205,3.68645,3.70354,797456.0767816,0
+VVR.US,D,20210824,000000,3.70354,3.71214,3.70354,3.70354,234782.43794999,0
+VVR.US,D,20210825,000000,3.70354,3.73758,3.70354,3.71214,539944.94889324,0
+VVR.US,D,20210826,000000,3.7205,3.73758,3.71214,3.71214,439330.78916844,0
+VVR.US,D,20210827,000000,3.7205,3.7292,3.71214,3.7292,384795.07761894,0
+VVR.US,D,20210830,000000,3.73758,3.74617,3.71214,3.71214,631790.76341533,0
+VVR.US,D,20210831,000000,3.7292,3.75466,3.71341,3.73758,598246.50314192,0
+VVR.US,D,20210901,000000,3.73758,3.76333,3.73758,3.76333,356127.35361569,0
+VVR.US,D,20210902,000000,3.76333,3.76333,3.73758,3.75466,247732.86210138,0
+VVR.US,D,20210903,000000,3.74617,3.76753,3.7292,3.75466,430704.84057735,0
+VVR.US,D,20210907,000000,3.75466,3.76333,3.74617,3.74617,331072.12211447,0
+VVR.US,D,20210908,000000,3.76333,3.76333,3.74617,3.76333,265792.03853577,0
+VVR.US,D,20210909,000000,3.76333,3.77174,3.74617,3.76333,333709.74550586,0
+VVR.US,D,20210910,000000,3.76333,3.77174,3.75466,3.76333,406638.71784791,0
+VVR.US,D,20210913,000000,3.77266,3.78971,3.75986,3.76415,2284993.5176418,0
+VVR.US,D,20210914,000000,3.77266,3.78971,3.76415,3.77266,511403.1911234,0
+VVR.US,D,20210915,000000,3.77266,3.78141,3.7469,3.78141,1347298.685544,0
+VVR.US,D,20210916,000000,3.78141,3.79857,3.7469,3.75548,2854211.9238172,0
+VVR.US,D,20210917,000000,3.7469,3.77266,3.7469,3.76415,1401131.1769035,0
+VVR.US,D,20210920,000000,3.75548,3.75548,3.72975,3.7384,687287.10441426,0
+VVR.US,D,20210921,000000,3.7469,3.75292,3.72975,3.7384,652648.58094817,0
+VVR.US,D,20210922,000000,3.7469,3.78141,3.7384,3.75548,679574.68485494,0
+VVR.US,D,20210923,000000,3.77266,3.78559,3.76415,3.77266,536027.94671398,0
+VVR.US,D,20210924,000000,3.78141,3.78141,3.77266,3.78141,443177.68840041,0
+VVR.US,D,20210927,000000,3.77266,3.79857,3.77266,3.79857,356296.0388326,0
+VVR.US,D,20210928,000000,3.78971,3.80698,3.78141,3.79857,944760.99011188,0
+VVR.US,D,20210929,000000,3.79857,3.82405,3.78971,3.78971,1582695.619641,0
+VVR.US,D,20210930,000000,3.80698,3.8413,3.79411,3.81564,1702657.0974567,0
+VVR.US,D,20211001,000000,3.81564,3.82415,3.78971,3.79857,945625.22800882,0
+VVR.US,D,20211004,000000,3.80698,3.80698,3.78141,3.78971,514683.78998438,0
+VVR.US,D,20211005,000000,3.79857,3.79857,3.78971,3.79857,280443.55451728,0
+VVR.US,D,20211006,000000,3.79857,3.80698,3.78141,3.78971,583203.94415765,0
+VVR.US,D,20211007,000000,3.80698,3.80698,3.78971,3.78971,475931.0997998,0
+VVR.US,D,20211008,000000,3.79857,3.80698,3.78141,3.78971,334612.32095208,0
+VVR.US,D,20211011,000000,3.79857,3.80698,3.78971,3.79857,519874.69415874,0
+VVR.US,D,20211012,000000,3.79857,3.80698,3.78971,3.79857,481694.87649647,0
+VVR.US,D,20211013,000000,3.80788,3.81665,3.79055,3.79939,292388.43951863,0
+VVR.US,D,20211014,000000,3.81665,3.8424,3.80788,3.81665,454738.10255027,0
+VVR.US,D,20211015,000000,3.8338,3.8424,3.81665,3.82514,421301.1874149,0
+VVR.US,D,20211018,000000,3.81665,3.82423,3.80788,3.80788,280343.8768891,0
+VVR.US,D,20211019,000000,3.82514,3.8424,3.80797,3.8338,479046.29951957,0
+VVR.US,D,20211020,000000,3.8338,3.85098,3.8338,3.85098,651772.29410716,0
+VVR.US,D,20211021,000000,3.8424,3.85956,3.8338,3.8424,346437.81187137,0
+VVR.US,D,20211022,000000,3.8338,3.8854,3.8338,3.8854,673294.99428063,0
+VVR.US,D,20211025,000000,3.8854,3.8854,3.85098,3.86813,323387.08651892,0
+VVR.US,D,20211026,000000,3.86813,3.86813,3.8424,3.8424,488169.54089289,0
+VVR.US,D,20211027,000000,3.85098,3.85956,3.85098,3.85098,345020.41790605,0
+VVR.US,D,20211028,000000,3.85956,3.86813,3.85098,3.85956,613568.37855678,0
+VVR.US,D,20211029,000000,3.86813,3.86813,3.85098,3.86813,383877.16715298,0
+VVR.US,D,20211101,000000,3.86813,3.87683,3.85956,3.85956,406566.42418351,0
+VVR.US,D,20211102,000000,3.85956,3.86813,3.85956,3.86813,379444.2510961,0
+VVR.US,D,20211103,000000,3.87683,3.87683,3.86813,3.87683,431817.72486542,0
+VVR.US,D,20211104,000000,3.87683,3.8854,3.86813,3.87683,652838.07797754,0
+VVR.US,D,20211105,000000,3.87683,3.87683,3.86813,3.87683,482526.25363686,0
+VVR.US,D,20211108,000000,3.87683,3.87683,3.86813,3.87683,451759.82264944,0
+VVR.US,D,20211109,000000,3.8854,3.8854,3.86813,3.86813,529473.32114332,0
+VVR.US,D,20211110,000000,3.86813,3.8854,3.86813,3.86813,636065.94784083,0
+VVR.US,D,20211111,000000,3.87683,3.8854,3.87207,3.8854,206717.16114994,0
+VVR.US,D,20211112,000000,3.89497,3.90366,3.88631,3.89497,276039.1177827,0
+VVR.US,D,20211115,000000,3.88631,3.921,3.88631,3.90366,423932.23865499,0
+VVR.US,D,20211116,000000,3.91225,3.91225,3.89497,3.90366,320780.13316694,0
+VVR.US,D,20211117,000000,3.90366,3.90366,3.85171,3.87763,585081.38871449,0
+VVR.US,D,20211118,000000,3.88631,3.90366,3.88631,3.88631,571836.3131128,0
+VVR.US,D,20211119,000000,3.89497,3.91004,3.88631,3.89497,239856.13875936,0
+VVR.US,D,20211122,000000,3.90366,3.90366,3.87763,3.87763,386270.52558747,0
+VVR.US,D,20211123,000000,3.86896,3.88631,3.86896,3.87763,362577.92012398,0
+VVR.US,D,20211124,000000,3.87763,3.88631,3.87763,3.88631,444059.45203417,0
+VVR.US,D,20211126,000000,3.88631,3.88631,3.86466,3.86896,428382.68044871,0
+VVR.US,D,20211129,000000,3.86038,3.90366,3.86038,3.89497,793667.23155286,0
+VVR.US,D,20211130,000000,3.89497,3.90366,3.86466,3.86896,461805.35592292,0
+VVR.US,D,20211201,000000,3.88631,3.89497,3.86038,3.88631,427096.72950955,0
+VVR.US,D,20211202,000000,3.87763,3.89497,3.86896,3.86896,552887.70553479,0
+VVR.US,D,20211203,000000,3.87763,3.88631,3.84304,3.85171,383610.99502505,0
+VVR.US,D,20211206,000000,3.85171,3.85601,3.83437,3.83437,521924.11000813,0
+VVR.US,D,20211207,000000,3.86038,3.87763,3.84304,3.84304,568773.69060352,0
+VVR.US,D,20211208,000000,3.86038,3.86896,3.85171,3.86038,720349.40692511,0
+VVR.US,D,20211209,000000,3.86038,3.86896,3.83437,3.84304,748794.77314245,0
+VVR.US,D,20211210,000000,3.85171,3.86896,3.82568,3.83437,506671.24218201,0
+VVR.US,D,20211213,000000,3.84396,3.84396,3.80058,3.81793,559548.58088491,0
+VVR.US,D,20211214,000000,3.80907,3.81793,3.80058,3.80907,593227.57026012,0
+VVR.US,D,20211215,000000,3.80907,3.85261,3.80907,3.83527,716361.20644001,0
+VVR.US,D,20211216,000000,3.85261,3.85261,3.80907,3.82659,522017.21548498,0
+VVR.US,D,20211217,000000,3.81793,3.83527,3.80907,3.81793,503882.45931053,0
+VVR.US,D,20211220,000000,3.81793,3.82568,3.78315,3.80058,363502.40274125,0
+VVR.US,D,20211221,000000,3.89974,3.90877,3.87298,3.89974,506264.86415949,0
+VVR.US,D,20211222,000000,3.89974,3.90867,3.89087,3.89974,603637.85793116,0
+VVR.US,D,20211223,000000,3.89974,3.91762,3.89974,3.89974,582041.76873477,0
+VVR.US,D,20211227,000000,3.90877,3.91762,3.89087,3.90877,850206.35389257,0
+VVR.US,D,20211228,000000,3.91762,3.91762,3.87298,3.89087,709232.61298851,0
+VVR.US,D,20211229,000000,3.89974,3.89974,3.87298,3.87298,882108.67169764,0
+VVR.US,D,20211230,000000,3.87298,3.88193,3.84614,3.86404,1437931.9381498,0
+VVR.US,D,20211231,000000,3.88183,3.89087,3.85508,3.87298,1288687.1448253,0
+VVR.US,D,20220103,000000,3.88183,3.89087,3.86404,3.88183,1548501.8117469,0
+VVR.US,D,20220104,000000,3.89087,3.92658,3.88183,3.92658,1298510.3203129,0
+VVR.US,D,20220105,000000,3.91762,3.92658,3.88183,3.88183,567963.1252756,0
+VVR.US,D,20220106,000000,3.89087,3.90877,3.87298,3.89974,1481475.7266375,0
+VVR.US,D,20220107,000000,3.90877,3.90877,3.88183,3.89974,1671049.4311018,0
+VVR.US,D,20220110,000000,3.90877,3.91762,3.89087,3.91762,726437.40975292,0
+VVR.US,D,20220111,000000,3.91762,3.96236,3.90877,3.94447,1999043.5956874,0
+VVR.US,D,20220112,000000,3.96236,4.01605,3.94447,4.0071,1723336.3715456,0
+VVR.US,D,20220113,000000,4.0071,4.02496,3.98024,3.98921,1210246.3282534,0
+VVR.US,D,20220114,000000,3.99914,4.02609,3.98262,4.01703,2319535.6495553,0
+VVR.US,D,20220118,000000,4.05301,4.071,3.99914,4.04406,2282637.401398,0
+VVR.US,D,20220119,000000,4.04406,4.05301,4.02609,4.02609,1476685.7236928,0
+VVR.US,D,20220120,000000,4.01703,4.03502,4.0081,4.01703,1386611.1039483,0
+VVR.US,D,20220121,000000,4.0081,4.0081,3.91817,3.92719,4230042.5089037,0
+VVR.US,D,20220124,000000,3.82833,3.8822,3.76937,3.81939,2186529.546753,0
+VVR.US,D,20220125,000000,3.81939,3.87334,3.81035,3.84632,1133152.8026994,0
+VVR.US,D,20220126,000000,3.89134,3.94519,3.87334,3.92719,972376.07454737,0
+VVR.US,D,20220127,000000,3.91817,3.96318,3.91817,3.96318,1174044.7281346,0
+VVR.US,D,20220128,000000,3.94519,3.96318,3.93616,3.96318,884833.92377314,0
+VVR.US,D,20220131,000000,3.97202,3.98115,3.96318,3.97202,709561.22055386,0
+VVR.US,D,20220201,000000,3.96318,3.97202,3.96318,3.97202,964395.29214298,0
+VVR.US,D,20220202,000000,3.98115,3.98115,3.96318,3.97202,479219.36617065,0
+VVR.US,D,20220203,000000,3.96318,3.97202,3.95413,3.97202,520858.32613775,0
+VVR.US,D,20220204,000000,3.96318,3.98115,3.95697,3.97202,737290.2222787,0
+VVR.US,D,20220207,000000,3.9901,3.99914,3.96318,3.97202,679287.7009145,0
+VVR.US,D,20220208,000000,3.98115,3.99914,3.98115,3.9901,780043.16189243,0
+VVR.US,D,20220209,000000,3.99914,4.0081,3.98115,4.0081,508578.26141973,0
+VVR.US,D,20220210,000000,3.99914,4.0081,3.98115,3.9901,921870.18710791,0
+VVR.US,D,20220211,000000,3.98115,3.99914,3.96327,3.98115,658095.79902353,0
+VVR.US,D,20220214,000000,3.98207,3.99101,3.94593,3.94593,937303.78909499,0
+VVR.US,D,20220215,000000,3.96399,4.00006,3.94593,3.99101,867181.12536125,0
+VVR.US,D,20220216,000000,3.99101,4.00006,3.97294,3.99101,1078552.4649956,0
+VVR.US,D,20220217,000000,3.98207,3.99101,3.92785,3.93689,963270.35891084,0
+VVR.US,D,20220218,000000,3.93689,3.94593,3.92337,3.93689,444682.71104982,0
+VVR.US,D,20220222,000000,3.93689,3.93689,3.90978,3.90978,759326.64561269,0
+VVR.US,D,20220223,000000,3.9188,3.92785,3.88265,3.90073,869084.8585233,0
+VVR.US,D,20220224,000000,3.86457,3.9188,3.81939,3.90073,2267472.1622559,0
+VVR.US,D,20220225,000000,3.90073,3.95488,3.88265,3.93689,977202.22432418,0
+VVR.US,D,20220228,000000,3.93689,3.95488,3.92785,3.93689,649820.36516886,0
+VVR.US,D,20220301,000000,3.94593,3.94593,3.90978,3.90978,638702.47587368,0
+VVR.US,D,20220302,000000,3.90978,3.93689,3.90978,3.92785,434538.59550673,0
+VVR.US,D,20220303,000000,3.92785,3.93689,3.9188,3.92785,357842.68510695,0
+VVR.US,D,20220304,000000,3.90978,3.95488,3.90073,3.9188,1118884.662211,0
+VVR.US,D,20220307,000000,3.9188,3.9188,3.82853,3.82853,1301123.8458162,0
+VVR.US,D,20220308,000000,3.82853,3.85563,3.81045,3.83746,5465257.5353329,0
+VVR.US,D,20220309,000000,3.86457,3.89178,3.86011,3.89178,534343.28526217,0
+VVR.US,D,20220310,000000,3.88265,3.89159,3.85563,3.86457,404949.67496188,0
+VVR.US,D,20220311,000000,3.86457,3.88265,3.83746,3.8466,544194.94007209,0
+VVR.US,D,20220314,000000,3.83838,3.83838,3.74763,3.74763,739509.41870351,0
+VVR.US,D,20220315,000000,3.74763,3.76581,3.72947,3.73859,644364.38422509,0
+VVR.US,D,20220316,000000,3.74763,3.82933,3.74763,3.82933,429099.04494124,0
+VVR.US,D,20220317,000000,3.81117,3.84751,3.793,3.83838,515609.36796018,0
+VVR.US,D,20220318,000000,3.82933,3.85654,3.82933,3.84751,396439.83437725,0
+VVR.US,D,20220321,000000,3.85654,3.85654,3.80213,3.82021,478024.32999124,0
+VVR.US,D,20220322,000000,3.81117,3.84751,3.81117,3.83838,289857.06590667,0
+VVR.US,D,20220323,000000,3.84751,3.86559,3.77484,3.793,855633.855514,0
+VVR.US,D,20220324,000000,3.78397,3.79756,3.76581,3.78397,664478.45330163,0
+VVR.US,D,20220325,000000,3.78397,3.793,3.77484,3.793,791227.86805921,0
+VVR.US,D,20220328,000000,3.81117,3.81117,3.77484,3.78397,575368.84444058,0
+VVR.US,D,20220329,000000,3.793,3.84751,3.793,3.82021,973898.6229336,0
+VVR.US,D,20220330,000000,3.81117,3.86559,3.80213,3.85654,400366.69478347,0
+VVR.US,D,20220331,000000,3.8747,3.88375,3.83838,3.86559,1449599.6974376,0
+VVR.US,D,20220401,000000,3.88375,3.90192,3.85654,3.8747,1610397.2374023,0
+VVR.US,D,20220404,000000,3.88375,3.92009,3.85654,3.90192,1214701.1514813,0
+VVR.US,D,20220405,000000,3.89289,3.90192,3.86559,3.86559,831182.16657451,0
+VVR.US,D,20220406,000000,3.84751,3.85654,3.82933,3.83838,725669.56340851,0
+VVR.US,D,20220407,000000,3.84751,3.87928,3.84094,3.85654,570308.28793382,0
+VVR.US,D,20220408,000000,3.8747,3.91553,3.85654,3.91096,827863.23016422,0
+VVR.US,D,20220411,000000,3.90192,3.92913,3.85654,3.88375,877903.59021939,0
+VVR.US,D,20220412,000000,3.8747,3.90192,3.87289,3.89289,889106.91748156,0
+VVR.US,D,20220413,000000,3.91096,3.92009,3.86559,3.90192,777409.91993523,0
+VVR.US,D,20220414,000000,3.88914,3.92565,3.85261,3.86176,1216212.7462819,0
+VVR.US,D,20220418,000000,3.86176,3.90283,3.85865,3.87088,723128.33156962,0
+VVR.US,D,20220419,000000,3.86176,3.9348,3.86176,3.92565,491375.65537239,0
+VVR.US,D,20220420,000000,3.92565,3.92565,3.8937,3.91653,669201.63937461,0
+VVR.US,D,20220421,000000,3.9348,3.9348,3.88001,3.9074,762197.5803755,0
+VVR.US,D,20220422,000000,3.88914,3.89818,3.85261,3.88001,744090.20816484,0
+VVR.US,D,20220425,000000,3.86176,3.87088,3.7522,3.80698,1674589.6299396,0
+VVR.US,D,20220426,000000,3.8161,3.83437,3.70656,3.77046,1956395.8104944,0
+VVR.US,D,20220427,000000,3.78872,3.82523,3.77046,3.80698,793952.02477617,0
+VVR.US,D,20220428,000000,3.84348,3.84348,3.78872,3.79784,665411.69878731,0
+VVR.US,D,20220429,000000,3.80698,3.83437,3.77958,3.77958,1131436.3758497,0
+VVR.US,D,20220502,000000,3.7248,3.79784,3.7248,3.74306,982273.73441644,0
+VVR.US,D,20220503,000000,3.7522,3.77046,3.74306,3.77046,436225.44767564,0
+VVR.US,D,20220504,000000,3.76133,3.78872,3.73394,3.77958,777052.83304752,0
+VVR.US,D,20220505,000000,3.77958,3.77958,3.7248,3.7522,455547.57251964,0
+VVR.US,D,20220506,000000,3.74306,3.76589,3.7248,3.73394,1089724.0268596,0
+VVR.US,D,20220509,000000,3.7248,3.74306,3.57875,3.65177,2528810.4729223,0
+VVR.US,D,20220510,000000,3.67916,3.71111,3.6335,3.65177,1243164.0434355,0
+VVR.US,D,20220511,000000,3.62438,3.65177,3.56047,3.58787,778874.41431823,0
+VVR.US,D,20220512,000000,3.56047,3.56047,3.47832,3.52396,1439913.4417691,0
+VVR.US,D,20220513,000000,3.52948,3.57542,3.5019,3.52948,1431508.1517627,0
+VVR.US,D,20220516,000000,3.52488,3.54786,3.49272,3.49272,1084122.5096725,0
+VVR.US,D,20220517,000000,3.5019,3.57542,3.49272,3.57542,1423390.7293382,0
+VVR.US,D,20220518,000000,3.56624,3.56624,3.52029,3.52948,745701.82680745,0
+VVR.US,D,20220519,000000,3.53866,3.56164,3.5111,3.52029,750800.1033765,0
+VVR.US,D,20220520,000000,3.54786,3.56495,3.52029,3.54786,634488.46127454,0
+VVR.US,D,20220523,000000,3.56624,3.59382,3.53866,3.58462,800823.27027605,0
+VVR.US,D,20220524,000000,3.58462,3.603,3.52948,3.58462,1066278.5416809,0
+VVR.US,D,20220525,000000,3.57542,3.59382,3.5111,3.53866,2522117.2011078,0
+VVR.US,D,20220526,000000,3.55704,3.64896,3.54786,3.603,747575.32920863,0
+VVR.US,D,20220527,000000,3.62139,3.66276,3.6076,3.65815,578601.07954208,0
+VVR.US,D,20220531,000000,3.64896,3.64896,3.59382,3.63977,1312152.3402542,0
+VVR.US,D,20220601,000000,3.63977,3.66734,3.62139,3.63058,1047540.2537278,0
+VVR.US,D,20220602,000000,3.63058,3.67646,3.626,3.65815,505402.84025729,0
+VVR.US,D,20220603,000000,3.63977,3.64896,3.63058,3.63977,591910.34485769,0
+VVR.US,D,20220606,000000,3.65815,3.67655,3.63977,3.66734,664747.37462027,0
+VVR.US,D,20220607,000000,3.65815,3.68573,3.63977,3.68573,379658.40732017,0
+VVR.US,D,20220608,000000,3.67655,3.67655,3.62139,3.63058,1260433.011773,0
+VVR.US,D,20220609,000000,3.63058,3.63977,3.603,3.63058,805292.69412275,0
+VVR.US,D,20220610,000000,3.603,3.63977,3.603,3.63058,396987.76054077,0
+VVR.US,D,20220613,000000,3.58462,3.59373,3.53866,3.57542,773272.34036614,0
+VVR.US,D,20220614,000000,3.55323,3.6365,3.55323,3.61799,1068243.7459798,0
+VVR.US,D,20220615,000000,3.6365,3.66428,3.55323,3.59024,887034.84415531,0
+VVR.US,D,20220616,000000,3.55323,3.55785,3.45145,3.46069,1136476.4473474,0
+VVR.US,D,20220617,000000,3.46995,3.4977,3.46069,3.47921,537112.19379522,0
+VVR.US,D,20220621,000000,3.48845,3.54396,3.48845,3.51622,468407.2227523,0
+VVR.US,D,20220622,000000,3.4977,3.51622,3.45608,3.46995,2736148.9403877,0
+VVR.US,D,20220623,000000,3.46995,3.48845,3.45145,3.47921,505100.52318676,0
+VVR.US,D,20220624,000000,3.50695,3.59949,3.49631,3.59024,744977.8549199,0
+VVR.US,D,20220627,000000,3.58097,3.58097,3.53935,3.55323,500534.5291852,0
+VVR.US,D,20220628,000000,3.56248,3.60411,3.54396,3.54396,563762.46884349,0
+VVR.US,D,20220629,000000,3.56248,3.57174,3.53471,3.55323,291638.95272714,0
+VVR.US,D,20220630,000000,3.56248,3.59949,3.51622,3.59949,839043.81560427,0
+VVR.US,D,20220701,000000,3.58097,3.60874,3.57174,3.60874,282214.0926827,0
+VVR.US,D,20220705,000000,3.57174,3.57174,3.52084,3.52548,577274.56896226,0
+VVR.US,D,20220706,000000,3.54396,3.54396,3.50233,3.51622,1694197.7548964,0
+VVR.US,D,20220707,000000,3.53471,3.55323,3.52481,3.53471,837857.19751818,0
+VVR.US,D,20220708,000000,3.53471,3.54396,3.48845,3.48845,985148.05869432,0
+VVR.US,D,20220711,000000,3.48845,3.58097,3.48845,3.55323,440279.61899392,0
+VVR.US,D,20220712,000000,3.55323,3.58097,3.51622,3.57174,1342089.9116674,0
+VVR.US,D,20220713,000000,3.53471,3.55323,3.51622,3.53471,412637.25341466,0
+VVR.US,D,20220714,000000,3.51235,3.52167,3.49373,3.50304,842064.77306163,0
+VVR.US,D,20220715,000000,3.50304,3.55428,3.48441,3.5403,1602199.4359249,0
+VVR.US,D,20220718,000000,3.5403,3.55894,3.47509,3.47509,745189.29526166,0
+VVR.US,D,20220719,000000,3.48441,3.51235,3.47938,3.49373,881497.61670924,0
+VVR.US,D,20220720,000000,3.49373,3.51235,3.48441,3.49373,492153.83170841,0
+VVR.US,D,20220721,000000,3.49373,3.55894,3.48906,3.531,706021.56981266,0
+VVR.US,D,20220722,000000,3.54961,3.58689,3.52167,3.531,351322.4005888,0
+VVR.US,D,20220725,000000,3.54961,3.56826,3.51235,3.531,478115.44741784,0
+VVR.US,D,20220726,000000,3.52167,3.54961,3.51235,3.5403,475219.54094058,0
+VVR.US,D,20220727,000000,3.56826,3.57758,3.5403,3.55894,457439.44798445,0
+VVR.US,D,20220728,000000,3.57758,3.61485,3.5403,3.61485,657507.08617098,0
+VVR.US,D,20220729,000000,3.61485,3.64278,3.56566,3.62416,520279.97452897,0
+VVR.US,D,20220801,000000,3.62416,3.6521,3.60552,3.6521,579812.42703241,0
+VVR.US,D,20220802,000000,3.66143,3.69869,3.64278,3.66143,623723.29952476,0
+VVR.US,D,20220803,000000,3.6521,3.68937,3.62881,3.64278,597919.89266297,0
+VVR.US,D,20220804,000000,3.66143,3.66143,3.62416,3.63347,609722.48259027,0
+VVR.US,D,20220805,000000,3.61485,3.64278,3.61485,3.62416,263105.66168874,0
+VVR.US,D,20220808,000000,3.62416,3.67075,3.60552,3.67075,710646.64802262,0
+VVR.US,D,20220809,000000,3.6521,3.68006,3.62416,3.67075,498980.35698466,0
+VVR.US,D,20220810,000000,3.68006,3.69869,3.67075,3.69869,449530.98285309,0
+VVR.US,D,20220811,000000,3.69869,3.71732,3.68006,3.68937,601897.73899532,0
+VVR.US,D,20220812,000000,3.72314,3.72314,3.68562,3.71375,654439.83081738,0
+VVR.US,D,20220815,000000,3.71375,3.71375,3.66686,3.67625,671834.47673731,0
+VVR.US,D,20220816,000000,3.68562,3.70437,3.68562,3.695,271127.43387283,0
+VVR.US,D,20220817,000000,3.695,3.695,3.66686,3.68562,417714.61979227,0
+VVR.US,D,20220818,000000,3.67625,3.71375,3.67155,3.695,405690.95600307,0
+VVR.US,D,20220819,000000,3.695,3.695,3.63873,3.63873,283385.68492998,0
+VVR.US,D,20220822,000000,3.61061,3.64811,3.61061,3.63873,432538.4025164,0
+VVR.US,D,20220823,000000,3.63873,3.66686,3.62936,3.64811,514724.98554369,0
+VVR.US,D,20220824,000000,3.66686,3.695,3.65749,3.68562,221977.13601019,0
+VVR.US,D,20220825,000000,3.68562,3.6997,3.66686,3.695,369176.38143787,0
+VVR.US,D,20220826,000000,3.68562,3.69031,3.64811,3.64811,294986.02533106,0
+VVR.US,D,20220829,000000,3.63873,3.65749,3.61997,3.61997,2038261.5941222,0
+VVR.US,D,20220830,000000,3.61997,3.63873,3.60123,3.61997,1543444.5371831,0
+VVR.US,D,20220831,000000,3.65749,3.67625,3.60123,3.61997,1256620.0161658,0
+VVR.US,D,20220901,000000,3.59184,3.60113,3.55433,3.55433,1018838.096129,0
+VVR.US,D,20220902,000000,3.56371,3.60123,3.54495,3.57307,664676.36614695,0
+VVR.US,D,20220906,000000,3.59184,3.59184,3.5487,3.55433,902488.14274508,0
+VVR.US,D,20220907,000000,3.56371,3.59184,3.55433,3.57307,766855.11593405,0
+VVR.US,D,20220908,000000,3.58246,3.62936,3.55433,3.56371,911998.52384971,0
+VVR.US,D,20220909,000000,3.58246,3.62936,3.57307,3.61061,495192.39656794,0
+VVR.US,D,20220912,000000,3.62936,3.63873,3.58246,3.59184,753060.31827168,0
+VVR.US,D,20220913,000000,3.59184,3.60132,3.53558,3.56371,3306802.908724,0
+VVR.US,D,20220914,000000,3.55994,3.58827,3.55049,3.57882,385660.72604964,0
+VVR.US,D,20220915,000000,3.55994,3.57882,3.53161,3.53161,875069.48351557,0
+VVR.US,D,20220916,000000,3.51272,3.53633,3.49384,3.50328,644593.96297066,0
+VVR.US,D,20220919,000000,3.48439,3.52217,3.48439,3.50328,589820.90742254,0
+VVR.US,D,20220920,000000,3.48439,3.51744,3.48439,3.50328,499967.08703834,0
+VVR.US,D,20220921,000000,3.52217,3.53161,3.50328,3.51272,849420.26162552,0
+VVR.US,D,20220922,000000,3.50328,3.51744,3.48439,3.48439,704844.21817258,0
+VVR.US,D,20220923,000000,3.48439,3.48911,3.43718,3.45607,815615.60382401,0
+VVR.US,D,20220926,000000,3.42774,3.49157,3.42774,3.45607,521593.12998702,0
+VVR.US,D,20220927,000000,3.45607,3.47967,3.42774,3.45607,906416.17913677,0
+VVR.US,D,20220928,000000,3.45607,3.53161,3.45607,3.48439,1016212.21659,0
+VVR.US,D,20220929,000000,3.48439,3.50328,3.44,3.49384,1482842.7282412,0
+VVR.US,D,20220930,000000,3.50328,3.53161,3.48439,3.51272,771942.03195177,0
+VVR.US,D,20221003,000000,3.54105,3.58827,3.52226,3.57882,1386991.7342994,0
+VVR.US,D,20221004,000000,3.59771,3.66379,3.59771,3.63547,1776097.4198374,0
+VVR.US,D,20221005,000000,3.61659,3.65435,3.56938,3.64491,540160.75209264,0
+VVR.US,D,20221006,000000,3.64491,3.64491,3.57882,3.60715,486980.44756528,0
+VVR.US,D,20221007,000000,3.60715,3.60715,3.55049,3.57882,489684.1000626,0
+VVR.US,D,20221010,000000,3.58827,3.60243,3.55049,3.56938,443038.94616628,0
+VVR.US,D,20221011,000000,3.56938,3.56938,3.52217,3.56938,461807.78016946,0
+VVR.US,D,20221012,000000,3.55994,3.57882,3.55049,3.55994,510180.17935493,0
+VVR.US,D,20221013,000000,3.54105,3.58827,3.51329,3.57882,764808.54067798,0
+VVR.US,D,20221014,000000,3.58072,3.58206,3.5331,3.54262,699324.60505845,0
+VVR.US,D,20221017,000000,3.55215,3.595,3.54262,3.54262,526973.71553916,0
+VVR.US,D,20221018,000000,3.59024,3.61881,3.5331,3.55215,971071.82651116,0
+VVR.US,D,20221019,000000,3.56167,3.56643,3.5331,3.54262,558281.50721431,0
+VVR.US,D,20221020,000000,3.54262,3.59024,3.5331,3.58072,1501042.4374869,0
+VVR.US,D,20221021,000000,3.56167,3.5712,3.5331,3.54262,892097.22634022,0
+VVR.US,D,20221024,000000,3.52358,3.55215,3.50453,3.52358,1191178.7803469,0
+VVR.US,D,20221025,000000,3.5331,3.54262,3.51405,3.5331,1744125.9396923,0
+VVR.US,D,20221026,000000,3.5331,3.54262,3.49502,3.51405,2172326.0139056,0
+VVR.US,D,20221027,000000,3.52358,3.53786,3.50453,3.5331,527065.07149675,0
+VVR.US,D,20221028,000000,3.51405,3.58072,3.51405,3.58072,559536.33904566,0
+VVR.US,D,20221031,000000,3.59977,3.60453,3.55215,3.58072,528137.19141291,0
+VVR.US,D,20221101,000000,3.58072,3.60453,3.55691,3.58072,958297.74347483,0
+VVR.US,D,20221102,000000,3.58072,3.62834,3.55215,3.60929,772247.66058998,0
+VVR.US,D,20221103,000000,3.59977,3.59977,3.5331,3.56167,1743076.9212827,0
+VVR.US,D,20221104,000000,3.59977,3.64737,3.57195,3.64737,854336.76386702,0
+VVR.US,D,20221107,000000,3.64737,3.66643,3.62834,3.64737,685343.99334076,0
+VVR.US,D,20221108,000000,3.6569,3.66166,3.61881,3.6569,652355.04203214,0
+VVR.US,D,20221109,000000,3.64737,3.64737,3.59977,3.60929,412035.32006109,0
+VVR.US,D,20221110,000000,3.64737,3.67595,3.64737,3.67595,781771.78168652,0
+VVR.US,D,20221111,000000,3.66643,3.67595,3.62358,3.6569,755535.82076069,0
+VVR.US,D,20221114,000000,3.65883,3.66843,3.63962,3.64922,584966.58245407,0
+VVR.US,D,20221115,000000,3.65883,3.68763,3.63962,3.68763,770755.39955919,0
+VVR.US,D,20221116,000000,3.66843,3.69724,3.65883,3.68763,581742.6622124,0
+VVR.US,D,20221117,000000,3.66843,3.69243,3.65883,3.68763,616311.29278818,0
+VVR.US,D,20221118,000000,3.70684,3.73565,3.68878,3.70684,726499.3884898,0
+VVR.US,D,20221121,000000,3.69724,3.72605,3.67803,3.72605,568699.11410287,0
+VVR.US,D,20221122,000000,3.72605,3.79327,3.70684,3.73565,1704715.5134453,0
+VVR.US,D,20221123,000000,3.75485,3.79327,3.69724,3.69724,617150.59502164,0
+VVR.US,D,20221125,000000,3.72605,3.7345,3.69243,3.69724,265152.86142639,0
+VVR.US,D,20221128,000000,3.71645,3.75485,3.70684,3.71645,1037814.9140742,0
+VVR.US,D,20221129,000000,3.71645,3.77406,3.71164,3.76446,680094.0972593,0
+VVR.US,D,20221130,000000,3.78367,3.80288,3.69724,3.78367,954770.85226782,0
+VVR.US,D,20221201,000000,3.80288,3.84129,3.72605,3.72922,1122721.8936172,0
+VVR.US,D,20221202,000000,3.73565,3.73565,3.65883,3.72605,1327088.8635103,0
+VVR.US,D,20221205,000000,3.71645,3.72125,3.66843,3.70684,612889.52214409,0
+VVR.US,D,20221206,000000,3.70684,3.71164,3.67803,3.70684,855523.88382046,0
+VVR.US,D,20221207,000000,3.68763,3.75485,3.66843,3.73565,747447.58083528,0
+VVR.US,D,20221208,000000,3.72605,3.75485,3.65883,3.68763,934301.6661598,0
+VVR.US,D,20221209,000000,3.66843,3.71549,3.66843,3.68763,811492.79741909,0
+VVR.US,D,20221212,000000,3.70684,3.73565,3.67803,3.72605,943127.8767439,0
+VVR.US,D,20221213,000000,3.75485,3.77406,3.70684,3.77406,1597000.5477741,0
+VVR.US,D,20221214,000000,3.776,3.78568,3.74695,3.76632,596885.91104535,0
+VVR.US,D,20221215,000000,3.73727,3.81473,3.73243,3.776,1018787.2087349,0
+VVR.US,D,20221216,000000,3.78,3.84,3.75,3.78,1252800,0
+VVR.US,D,20221219,000000,3.77,3.785,3.7,3.7,752235,0
+VVR.US,D,20221220,000000,3.7,3.76,3.7,3.74,1067992,0
+VVR.US,D,20221221,000000,3.73,3.78,3.73,3.74,853793,0
+VVR.US,D,20221222,000000,3.74,3.75,3.7,3.72,795368,0
+VVR.US,D,20221223,000000,3.74,3.79,3.735,3.77,535626,0
+VVR.US,D,20221227,000000,3.78,3.78,3.72,3.74,636391,0
+VVR.US,D,20221228,000000,3.73,3.82,3.695,3.7,969082,0
+VVR.US,D,20221229,000000,3.73,3.79,3.7,3.79,965382,0
+VVR.US,D,20221230,000000,3.81,3.87,3.755,3.83,2858878,0
+VVR.US,D,20230103,000000,3.85,3.855,3.78,3.83,909684,0
+VVR.US,D,20230104,000000,3.82,3.86,3.82,3.82,1085811,0
+VVR.US,D,20230105,000000,3.83,3.84,3.81,3.83,369566,0
+VVR.US,D,20230106,000000,3.84,3.84,3.8,3.81,679172,0
+VVR.US,D,20230109,000000,3.81,3.8142,3.78,3.81,634985,0
+VVR.US,D,20230110,000000,3.82,3.86,3.81,3.86,431294,0
+VVR.US,D,20230111,000000,3.88,3.91,3.85,3.9,652872,0
+VVR.US,D,20230112,000000,3.92,3.95,3.88,3.93,696454,0
+VVR.US,D,20230113,000000,3.94,3.94,3.91,3.92,600274,0
+VVR.US,D,20230117,000000,3.9,3.9,3.84,3.88,991778,0
+VVR.US,D,20230118,000000,3.88,3.9,3.85,3.85,420581,0
+VVR.US,D,20230119,000000,3.86,3.8699,3.81,3.83,1116709,0
+VVR.US,D,20230120,000000,3.82,3.84,3.81,3.84,744870,0
+VVR.US,D,20230123,000000,3.86,3.86,3.83,3.86,593123,0
+VVR.US,D,20230124,000000,3.89,3.95,3.89,3.92,1529712,0
+VVR.US,D,20230125,000000,3.92,3.94,3.88,3.9,784105,0
+VVR.US,D,20230126,000000,3.93,3.96,3.874,3.95,1059307,0
+VVR.US,D,20230127,000000,3.95,3.97,3.92,3.96,586850,0
+VVR.US,D,20230130,000000,3.9,4,3.9,3.96,562745,0
+VVR.US,D,20230131,000000,3.99,4.03,3.97,3.98,1013451,0
+VVR.US,D,20230201,000000,3.99,4.03,3.96,3.98,1589451,0
+VVR.US,D,20230202,000000,4.02,4.02,3.92,3.92,1653698,0
+VVR.US,D,20230203,000000,3.93,3.96,3.88,3.88,2468196,0
+VVR.US,D,20230206,000000,3.91,3.9299,3.85,3.89,1384686,0
+VVR.US,D,20230207,000000,3.88,3.95,3.875,3.94,631874,0
+VVR.US,D,20230208,000000,3.95,3.965,3.94,3.96,1052324,0
+VVR.US,D,20230209,000000,3.97,3.99,3.94,3.945,985093,0
+VVR.US,D,20230210,000000,3.95,4,3.94,3.99,761414,0
+VVR.US,D,20230213,000000,4,4.02,3.96,3.98,963006,0
+VVR.US,D,20230214,000000,3.95,4.02,3.94,3.97,1760220,0
+VVR.US,D,20230215,000000,3.97,4.02,3.95,4.02,1059986,0
+VVR.US,D,20230216,000000,4.02,4.02,3.95,3.99,848876,0
+VVR.US,D,20230217,000000,3.96,3.995,3.93,3.93,734447,0
+VVR.US,D,20230221,000000,3.96,3.96,3.89,3.89,826931,0
+VVR.US,D,20230222,000000,3.88,3.92,3.86,3.89,1071522,0
+VVR.US,D,20230223,000000,3.91,3.965,3.9,3.96,421231,0
+VVR.US,D,20230224,000000,3.91,3.98,3.91,3.97,552075,0
+VVR.US,D,20230227,000000,3.99,3.99,3.96,3.96,304675,0
+VVR.US,D,20230228,000000,3.98,3.99,3.95,3.95,706608,0
+VVR.US,D,20230301,000000,3.95,4.04,3.95,4.01,1542205,0
+VVR.US,D,20230302,000000,4.02,4.04,4.01,4.03,318692,0
+VVR.US,D,20230303,000000,4.04,4.05,4.011,4.04,461769,0
+VVR.US,D,20230306,000000,4.05,4.13,4.04,4.12,1021621,0
+VVR.US,D,20230307,000000,4.11,4.11,4.035,4.04,801633,0
+VVR.US,D,20230308,000000,4.07,4.14,4.05,4.12,840937,0
+VVR.US,D,20230309,000000,4.12,4.14,4.045,4.06,621191,0
+VVR.US,D,20230310,000000,4.05,4.055,3.95,3.98,641554,0
+VVR.US,D,20230313,000000,3.94,3.95,3.8,3.84,1640910,0
+VVR.US,D,20230314,000000,3.85,3.865,3.805,3.82,992621,0
+VVR.US,D,20230315,000000,3.77,3.8,3.73,3.75,1617094,0
+VVR.US,D,20230316,000000,3.73,3.76,3.72,3.75,1096533,0
+VVR.US,D,20230317,000000,3.74,3.76,3.56,3.58,1963543,0
+VVR.US,D,20230320,000000,3.63,3.68,3.59,3.63,1032377,0
+VVR.US,D,20230321,000000,3.65,3.74,3.63,3.74,764683,0
+VVR.US,D,20230322,000000,3.76,3.76,3.68,3.68,681178,0
+VVR.US,D,20230323,000000,3.72,3.74,3.64,3.69,410604,0
+VVR.US,D,20230324,000000,3.67,3.71,3.635,3.64,609063,0
+VVR.US,D,20230327,000000,3.65,3.72,3.62,3.66,1086396,0
+VVR.US,D,20230328,000000,3.65,3.68,3.6,3.61,553793,0
+VVR.US,D,20230329,000000,3.64,3.72,3.6301,3.66,809096,0
+VVR.US,D,20230330,000000,3.69,3.72,3.66,3.66,680063,0
+VVR.US,D,20230331,000000,3.72,3.74,3.67,3.68,1587554,0
+VVR.US,D,20230403,000000,3.69,3.79,3.69,3.73,1309648,0
+VVR.US,D,20230404,000000,3.77,3.79,3.7,3.7,868658,0
+VVR.US,D,20230405,000000,3.71,3.74,3.64,3.68,714995,0
+VVR.US,D,20230406,000000,3.66,3.72,3.64,3.67,1111780,0
+VVR.US,D,20230410,000000,3.7,3.71,3.68,3.68,471964,0
+VVR.US,D,20230411,000000,3.7,3.72,3.67,3.7,644783,0
+VVR.US,D,20230412,000000,3.71,3.74,3.69,3.74,512122,0
+VVR.US,D,20230413,000000,3.74,3.8,3.72,3.78,808687,0
+VVR.US,D,20230414,000000,3.76,3.765,3.7,3.73,582674,0
+VVR.US,D,20230417,000000,3.71,3.75,3.71,3.72,376756,0
+VVR.US,D,20230418,000000,3.72,3.735,3.695,3.71,352512,0
+VVR.US,D,20230419,000000,3.71,3.725,3.68,3.7,653187,0
+VVR.US,D,20230420,000000,3.7,3.72,3.68,3.7,542512,0
+VVR.US,D,20230421,000000,3.72,3.73,3.67,3.72,552680,0
+VVR.US,D,20230424,000000,3.73,3.74,3.695,3.73,390304,0
+VVR.US,D,20230425,000000,3.73,3.73,3.68,3.69,407958,0
+VVR.US,D,20230426,000000,3.71,3.72,3.6801,3.71,419294,0
+VVR.US,D,20230427,000000,3.7,3.73,3.68,3.73,474459,0
+VVR.US,D,20230428,000000,3.75,3.76,3.71,3.74,506504,0
+VVR.US,D,20230501,000000,3.765,3.79,3.74,3.79,600226,0
+VVR.US,D,20230502,000000,3.78,3.78,3.71,3.73,404074,0
+VVR.US,D,20230503,000000,3.72,3.74,3.69,3.7,548032,0
+VVR.US,D,20230504,000000,3.69,3.7,3.65,3.68,672260,0
+VVR.US,D,20230505,000000,3.7,3.7,3.67,3.7,355483,0
+VVR.US,D,20230508,000000,3.7,3.72,3.68,3.72,446531,0
+VVR.US,D,20230509,000000,3.72,3.73,3.7,3.71,387599,0
+VVR.US,D,20230510,000000,3.74,3.77,3.69,3.72,361245,0
+VVR.US,D,20230511,000000,3.72,3.72,3.68,3.7,519225,0
+VVR.US,D,20230512,000000,3.67,3.6701,3.63,3.65,677218,0
+VVR.US,D,20230515,000000,3.67,3.67,3.63,3.64,619286,0
+VVR.US,D,20230516,000000,3.64,3.65,3.62,3.64,511105,0
+VVR.US,D,20230517,000000,3.63,3.65,3.62,3.62,506758,0
+VVR.US,D,20230518,000000,3.64,3.65,3.63,3.65,549637,0
+VVR.US,D,20230519,000000,3.65,3.66,3.62,3.65,666761,0
+VVR.US,D,20230522,000000,3.66,3.67,3.63,3.65,560659,0
+VVR.US,D,20230523,000000,3.66,3.67,3.64,3.65,417414,0
+VVR.US,D,20230524,000000,3.65,3.66,3.59,3.61,932902,0
+VVR.US,D,20230525,000000,3.62,3.62,3.55,3.59,1098256,0
+VVR.US,D,20230526,000000,3.61,3.61,3.58,3.6,563154,0
+VVR.US,D,20230530,000000,3.63,3.63,3.57,3.61,590901,0
+VVR.US,D,20230531,000000,3.63,3.65,3.6,3.65,712220,0
+VVR.US,D,20230601,000000,3.64,3.7,3.62,3.68,607376,0
+VVR.US,D,20230602,000000,3.71,3.73,3.68,3.73,509342,0
+VVR.US,D,20230605,000000,3.73,3.73,3.69,3.71,554922,0
+VVR.US,D,20230606,000000,3.71,3.73,3.7,3.73,373100,0
+VVR.US,D,20230607,000000,3.75,3.77,3.72,3.72,435806,0
+VVR.US,D,20230608,000000,3.73,3.73,3.7,3.73,573219,0
+VVR.US,D,20230609,000000,3.75,3.75,3.71,3.73,629114,0
+VVR.US,D,20230612,000000,3.73,3.765,3.715,3.76,349186,0
+VVR.US,D,20230613,000000,3.78,3.84,3.77,3.83,1290039,0
+VVR.US,D,20230614,000000,3.81,3.82,3.76,3.77,436548,0
+VVR.US,D,20230615,000000,3.78,3.83,3.775,3.81,575223,0
+VVR.US,D,20230616,000000,3.82,3.82,3.75,3.75,314509,0
+VVR.US,D,20230620,000000,3.76,3.773,3.735,3.75,302242,0
+VVR.US,D,20230621,000000,3.74,3.77,3.73,3.75,526677,0
+VVR.US,D,20230622,000000,3.75,3.77,3.73,3.77,365653,0
+VVR.US,D,20230623,000000,3.77,3.78,3.73,3.76,488147,0
+VVR.US,D,20230626,000000,3.76,3.79,3.74,3.75,274506,0
+VVR.US,D,20230627,000000,3.77,3.78,3.73,3.73,479687,0
+VVR.US,D,20230628,000000,3.73,3.78,3.73,3.76,711470,0
+VVR.US,D,20230629,000000,3.75,3.79,3.735,3.79,759231,0
+VVR.US,D,20230630,000000,3.83,3.85,3.8031,3.85,1195195,0
+VVR.US,D,20230703,000000,3.86,3.89,3.85,3.89,481104,0
+VVR.US,D,20230705,000000,3.87,3.87,3.85,3.86,677754,0
+VVR.US,D,20230706,000000,3.87,3.88,3.8,3.8,629310,0
+VVR.US,D,20230707,000000,3.82,3.84,3.79,3.82,546328,0
+VVR.US,D,20230710,000000,3.89,3.89,3.82,3.85,800571,0
+VVR.US,D,20230711,000000,3.87,3.88,3.82,3.87,629429,0
+VVR.US,D,20230712,000000,3.88,3.89,3.85,3.85,561901,0
+VVR.US,D,20230713,000000,3.88,3.89,3.83,3.89,763078,0
+VVR.US,D,20230714,000000,3.86,3.86,3.81,3.84,454037,0
+VVR.US,D,20230717,000000,3.85,3.87,3.81,3.86,336669,0
+VVR.US,D,20230718,000000,3.87,3.88,3.81,3.82,575782,0
+VVR.US,D,20230719,000000,3.83,3.84,3.78,3.79,813506,0
+VVR.US,D,20230720,000000,3.79,3.83,3.78,3.83,348328,0
+VVR.US,D,20230721,000000,3.83,3.85,3.8,3.83,470104,0
+VVR.US,D,20230724,000000,3.85,3.88,3.81,3.82,688022,0
+VVR.US,D,20230725,000000,3.83,3.84,3.8,3.82,619726,0
+VVR.US,D,20230726,000000,3.82,3.83,3.785,3.79,1019811,0
+VVR.US,D,20230727,000000,3.79,3.8,3.77,3.79,929692,0
+VVR.US,D,20230728,000000,3.8,3.85,3.8,3.85,827408,0
+VVR.US,D,20230731,000000,3.89,3.91,3.83,3.87,1015012,0
+VVR.US,D,20230801,000000,3.86,3.88,3.84,3.85,653388,0
+VVR.US,D,20230802,000000,3.84,3.865,3.83,3.86,514496,0
+VVR.US,D,20230803,000000,3.86,3.88,3.83,3.84,693792,0
+VVR.US,D,20230804,000000,3.85,3.88,3.84,3.87,632208,0
+VVR.US,D,20230807,000000,3.89,3.905,3.88,3.89,483900,0
+VVR.US,D,20230808,000000,3.89,3.91,3.86,3.88,465814,0
+VVR.US,D,20230809,000000,3.9,3.92,3.88,3.91,497997,0
+VVR.US,D,20230810,000000,3.92,3.94,3.9,3.91,488066,0
+VVR.US,D,20230811,000000,3.93,3.94,3.9,3.92,444418,0
+VVR.US,D,20230814,000000,3.9,3.94,3.87,3.94,436395,0
+VVR.US,D,20230815,000000,3.9,3.9,3.85,3.86,406306,0
+VVR.US,D,20230816,000000,3.86,3.87,3.82,3.85,609215,0
+VVR.US,D,20230817,000000,3.85,3.85,3.785,3.82,518667,0
+VVR.US,D,20230818,000000,3.83,3.85,3.82,3.82,478223,0
+VVR.US,D,20230821,000000,3.85,3.88,3.805,3.85,817851,0
+VVR.US,D,20230822,000000,3.87,3.87,3.83,3.86,248207,0
+VVR.US,D,20230823,000000,3.87,3.91,3.85,3.9,504342,0
+VVR.US,D,20230824,000000,3.91,3.96,3.9,3.95,1452677,0
+VVR.US,D,20230825,000000,3.95,3.9575,3.915,3.94,439980,0
+VVR.US,D,20230828,000000,3.95,3.96,3.91,3.92,510765,0
+VVR.US,D,20230829,000000,3.94,3.95,3.92,3.94,626927,0
+VVR.US,D,20230830,000000,3.93,3.96,3.91,3.93,740550,0
+VVR.US,D,20230831,000000,3.95,3.96,3.9,3.9,578925,0
+VVR.US,D,20230901,000000,3.93,3.96,3.91,3.95,483090,0
+VVR.US,D,20230905,000000,3.94,3.98,3.92,3.98,820661,0
+VVR.US,D,20230906,000000,3.97,3.97,3.93,3.94,682691,0
+VVR.US,D,20230907,000000,3.95,3.95,3.905,3.94,589433,0
+VVR.US,D,20230908,000000,3.94,3.95,3.93,3.93,521678,0
+VVR.US,D,20230911,000000,3.95,3.9699,3.93,3.94,366836,0
+VVR.US,D,20230912,000000,3.95,3.97,3.94,3.96,434054,0
+VVR.US,D,20230913,000000,3.97,3.98,3.94,3.94,789394,0
+VVR.US,D,20230914,000000,3.9,3.92,3.87,3.89,598594,0
+VVR.US,D,20230915,000000,3.9,3.9,3.86,3.88,645947,0
+VVR.US,D,20230918,000000,3.88,3.91,3.87,3.89,852054,0
+VVR.US,D,20230919,000000,3.9,3.91,3.86,3.91,593532,0
+VVR.US,D,20230920,000000,3.9,3.9172,3.88,3.9,213276,0
+VVR.US,D,20230921,000000,3.88,3.9,3.86,3.9,365871,0
+VVR.US,D,20230922,000000,3.91,3.93,3.91,3.93,737553,0
+VVR.US,D,20230925,000000,3.94,3.96,3.92,3.95,776115,0
+VVR.US,D,20230926,000000,3.94,3.95,3.88,3.89,790726,0
+VVR.US,D,20230927,000000,3.91,3.93,3.86,3.88,608857,0
+VVR.US,D,20230928,000000,3.89,3.94,3.89,3.93,517416,0
+VVR.US,D,20230929,000000,3.98,3.98,3.92,3.92,855475,0
+VVR.US,D,20231002,000000,3.94,3.95,3.88,3.9,760947,0
+VVR.US,D,20231003,000000,3.91,3.9491,3.84,3.86,941149,0
+VVR.US,D,20231004,000000,3.9,3.92,3.82,3.92,855396,0
+VVR.US,D,20231005,000000,3.92,3.96,3.91,3.96,873138,0
+VVR.US,D,20231006,000000,3.95,3.99,3.92,3.99,786369,0
+VVR.US,D,20231009,000000,3.99,4.06,3.98,4.06,759963,0
+VVR.US,D,20231010,000000,4.05,4.1,4.04,4.1,843235,0
+VVR.US,D,20231011,000000,4.09,4.1,4.01,4.05,989175,0
+VVR.US,D,20231012,000000,4.07,4.08,4.05,4.05,1087541,0
+VVR.US,D,20231013,000000,4.04,4.06,3.925,3.95,946965,0
+VVR.US,D,20231016,000000,3.98,3.98,3.91,3.93,614910,0
+VVR.US,D,20231017,000000,3.93,3.97,3.92,3.97,494068,0
+VVR.US,D,20231018,000000,3.97,3.97,3.9,3.91,663647,0
+VVR.US,D,20231019,000000,3.93,3.94,3.85,3.87,836316,0
+VVR.US,D,20231020,000000,3.86,3.91,3.79,3.79,1170428,0
+VVR.US,D,20231023,000000,3.77,3.82,3.77,3.81,508337,0
+VVR.US,D,20231024,000000,3.81,3.865,3.81,3.86,434076,0
+VVR.US,D,20231025,000000,3.86,3.87,3.77,3.78,850464,0
+VVR.US,D,20231026,000000,3.8,3.82,3.76,3.76,463307,0
+VVR.US,D,20231027,000000,3.78,3.81,3.75,3.81,596985,0
+VVR.US,D,20231030,000000,3.82,3.87,3.785,3.86,520205,0
+VVR.US,D,20231031,000000,3.89,3.9,3.85,3.9,696172,0
+VVR.US,D,20231101,000000,3.9,3.95,3.895,3.95,675056,0
+VVR.US,D,20231102,000000,3.95,4.04,3.92,4.03,848132,0
+VVR.US,D,20231103,000000,4.04,4.05,3.96,4.02,1112648,0
+VVR.US,D,20231106,000000,4.03,4.03,3.97,3.99,544410,0
+VVR.US,D,20231107,000000,4.01,4.02,3.995,4.02,449280,0
+VVR.US,D,20231108,000000,4.02,4.02,4,4.02,373320,0
+VVR.US,D,20231109,000000,4.02,4.02,3.99,4.01,322872,0
+VVR.US,D,20231110,000000,4.02,4.03,4,4.03,620085,0
+VVR.US,D,20231113,000000,4.03,4.04,4.01,4.04,637270,0
+VVR.US,D,20231114,000000,4.02,4.037,4,4,812207,0
+VVR.US,D,20231115,000000,4,4.01,3.93,3.95,866993,0
+VVR.US,D,20231116,000000,3.97,3.97,3.94,3.96,474123,0
+VVR.US,D,20231117,000000,3.97,4,3.95,3.96,685126,0
+VVR.US,D,20231120,000000,3.98,3.9899,3.95,3.96,555420,0
+VVR.US,D,20231121,000000,3.98,3.99,3.92,3.95,720757,0
+VVR.US,D,20231122,000000,3.94,3.96,3.94,3.96,263660,0
+VVR.US,D,20231124,000000,3.96,3.98,3.95,3.98,227377,0
+VVR.US,D,20231127,000000,3.98,4.01,3.97,3.99,673645,0
+VVR.US,D,20231128,000000,3.98,4,3.9736,3.99,312710,0
+VVR.US,D,20231129,000000,4.02,4.02,3.96,4.01,549371,0
+VVR.US,D,20231130,000000,4.03,4.03,3.99,4,453476,0
+VVR.US,D,20231201,000000,4.02,4.05,4.01,4.04,835166,0
+VVR.US,D,20231204,000000,4.03,4.05,4,4,719280,0
+VVR.US,D,20231205,000000,4.02,4.04,3.99,4.04,557705,0
+VVR.US,D,20231206,000000,4.04,4.07,4.03,4.06,666251,0
+VVR.US,D,20231207,000000,4.07,4.1,4.05,4.08,948071,0
+VVR.US,D,20231208,000000,4.06,4.11,4.06,4.08,1368847,0
+VVR.US,D,20231211,000000,4.09,4.1,4.08,4.09,517460,0
+VVR.US,D,20231212,000000,4.09,4.09,4.07,4.09,577312,0
+VVR.US,D,20231213,000000,4.09,4.1,4.07,4.1,794384,0
+VVR.US,D,20231214,000000,4.08,4.16,4.05,4.16,1602514,0
+VVR.US,D,20231215,000000,4.15,4.15,4.08,4.11,858017,0
+VVR.US,D,20231218,000000,4.11,4.14,4.06,4.12,984437,0
+VVR.US,D,20231219,000000,4.12,4.135,4.1,4.13,922916,0
+VVR.US,D,20231220,000000,4.11,4.13,4.08,4.09,686927,0
+VVR.US,D,20231221,000000,4.09,4.13,4.09,4.12,542246,0
+VVR.US,D,20231222,000000,4.14,4.15,4.11,4.12,412817,0
+VVR.US,D,20231226,000000,4.12,4.13,4.11,4.11,416127,0
+VVR.US,D,20231227,000000,4.1,4.13,4.1,4.12,708545,0
+VVR.US,D,20231228,000000,4.11,4.16,4.11,4.16,566698,0
+VVR.US,D,20231229,000000,4.18,4.18,4.08,4.1,1519728,0
+VVR.US,D,20240102,000000,4.1,4.165,4.09,4.14,675389,0
+VVR.US,D,20240103,000000,4.145,4.145,4.125,4.14,513175,0
+VVR.US,D,20240104,000000,4.15,4.155,4.12,4.13,709173,0
+VVR.US,D,20240105,000000,4.11,4.14,4.11,4.13,380584,0
+VVR.US,D,20240108,000000,4.15,4.21,4.14,4.15,953459,0
+VVR.US,D,20240109,000000,4.15,4.15,4.09,4.1,1214253,0
+VVR.US,D,20240110,000000,4.11,4.12,4.07,4.11,937530,0
+VVR.US,D,20240111,000000,4.11,4.12,4.07,4.08,979730,0
+VVR.US,D,20240112,000000,4.1,4.1078,4.065,4.08,845987,0
+VVR.US,D,20240116,000000,4.05,4.07,4.01,4.04,1000357,0
+VVR.US,D,20240117,000000,4.02,4.04,4.01,4.03,814723,0
+VVR.US,D,20240118,000000,4.05,4.07,4.03,4.06,868235,0
+VVR.US,D,20240119,000000,4.05,4.07,4.02,4.07,2017522,0
+VVR.US,D,20240122,000000,4.07,4.08,4.05,4.07,502142,0
+VVR.US,D,20240123,000000,4.07,4.09,4.05,4.07,593097,0
+VVR.US,D,20240124,000000,4.1,4.1,4.05,4.08,689920,0
+VVR.US,D,20240125,000000,4.06,4.1,4.05,4.09,542846,0
+VVR.US,D,20240126,000000,4.1,4.11,4.04,4.07,917313,0
+VVR.US,D,20240129,000000,4.09,4.09,4.04,4.05,566490,0
+VVR.US,D,20240130,000000,4.07,4.075,4.045,4.06,608759,0
+VVR.US,D,20240131,000000,4.08,4.11,4.07,4.11,978854,0
+VVR.US,D,20240201,000000,4.1,4.11,4.08,4.1,464614,0
+VVR.US,D,20240202,000000,4.09,4.1,4.07,4.08,666156,0
+VVR.US,D,20240205,000000,4.1,4.12,4.08,4.12,955863,0
+VVR.US,D,20240206,000000,4.12,4.16,4.1117,4.16,619567,0
+VVR.US,D,20240207,000000,4.15,4.19,4.14,4.18,822770,0
+VVR.US,D,20240208,000000,4.18,4.18,4.15,4.18,408689,0
+VVR.US,D,20240209,000000,4.17,4.19,4.16,4.16,376170,0
+VVR.US,D,20240212,000000,4.15,4.2,4.15,4.2,446707,0
+VVR.US,D,20240213,000000,4.18,4.19,4.1406,4.19,644384,0
+VVR.US,D,20240214,000000,4.2,4.225,4.185,4.21,675916,0
+VVR.US,D,20240215,000000,4.18,4.18,4.11,4.11,638323,0
+VVR.US,D,20240216,000000,4.14,4.15,4.13,4.14,350632,0
+VVR.US,D,20240220,000000,4.13,4.16,4.13,4.16,588577,0
+VVR.US,D,20240221,000000,4.18,4.18,4.15,4.16,564316,0
+VVR.US,D,20240222,000000,4.19,4.19,4.15,4.16,449072,0
+VVR.US,D,20240223,000000,4.18,4.2,4.13,4.15,573202,0
+VVR.US,D,20240226,000000,4.15,4.17,4.13,4.15,541883,0
+VVR.US,D,20240227,000000,4.17,4.19,4.15,4.17,824995,0
+VVR.US,D,20240228,000000,4.18,4.18,4.13,4.16,444787,0
+VVR.US,D,20240229,000000,4.17,4.19,4.13,4.15,616720,0
+VVR.US,D,20240301,000000,4.17,4.17,4.13,4.15,960535,0
+VVR.US,D,20240304,000000,4.15,4.1699,4.12,4.12,810465,0
+VVR.US,D,20240305,000000,4.14,4.15,4.13,4.15,380638,0
+VVR.US,D,20240306,000000,4.15,4.18,4.13,4.17,568835,0
+VVR.US,D,20240307,000000,4.15,4.16,4.13,4.14,530638,0
+VVR.US,D,20240308,000000,4.13,4.16,4.13,4.16,466807,0
+VVR.US,D,20240311,000000,4.14,4.185,4.14,4.18,417108,0
+VVR.US,D,20240312,000000,4.17,4.21,4.17,4.2,633479,0
+VVR.US,D,20240313,000000,4.2,4.25,4.19,4.25,887760,0
+VVR.US,D,20240314,000000,4.19,4.195,4.15,4.15,449631,0
+VVR.US,D,20240315,000000,4.17,4.21,4.16,4.21,392221,0
+VVR.US,D,20240318,000000,4.21,4.23,4.2,4.21,352680,0
+VVR.US,D,20240319,000000,4.21,4.27,4.2,4.27,530078,0
+VVR.US,D,20240320,000000,4.27,4.38,4.25,4.38,1166003,0
+VVR.US,D,20240321,000000,4.37,4.37,4.2293,4.23,870865,0
+VVR.US,D,20240322,000000,4.23,4.25,4.22,4.25,562751,0
+VVR.US,D,20240325,000000,4.25,4.3,4.25,4.26,473349,0
+VVR.US,D,20240326,000000,4.29,4.33,4.2823,4.29,661193,0
+VVR.US,D,20240327,000000,4.3,4.32,4.26,4.27,533734,0
+VVR.US,D,20240328,000000,4.29,4.316,4.25,4.28,1366886,0
+VVR.US,D,20240401,000000,4.3,4.32,4.255,4.27,692218,0
+VVR.US,D,20240402,000000,4.28,4.29,4.26,4.29,570208,0
+VVR.US,D,20240403,000000,4.28,4.3,4.26,4.3,794573,0
+VVR.US,D,20240404,000000,4.29,4.315,4.27,4.3,814209,0
+VVR.US,D,20240405,000000,4.3,4.34,4.29,4.3,831356,0
+VVR.US,D,20240408,000000,4.33,4.33,4.28,4.29,709637,0
+VVR.US,D,20240409,000000,4.32,4.3299,4.28,4.31,606339,0
+VVR.US,D,20240410,000000,4.29,4.31,4.29,4.3,595133,0
+VVR.US,D,20240411,000000,4.32,4.34,4.29,4.31,724768,0
+VVR.US,D,20240412,000000,4.3,4.32,4.285,4.29,990306,0
+VVR.US,D,20240415,000000,4.25,4.27,4.19,4.19,929437,0
+VVR.US,D,20240416,000000,4.21,4.25,4.18,4.23,648131,0
+VVR.US,D,20240417,000000,4.25,4.28,4.24,4.27,902351,0
+VVR.US,D,20240418,000000,4.27,4.27,4.23,4.26,490966,0
+VVR.US,D,20240419,000000,4.25,4.275,4.24,4.255,318811,0
+VVR.US,D,20240422,000000,4.25,4.275,4.25,4.26,556899,0
+VVR.US,D,20240423,000000,4.28,4.28,4.25,4.26,475169,0
+VVR.US,D,20240424,000000,4.26,4.26,4.23,4.26,403384,0
+VVR.US,D,20240425,000000,4.24,4.27,4.22,4.26,582555,0
+VVR.US,D,20240426,000000,4.27,4.27,4.23,4.26,394453,0
+VVR.US,D,20240429,000000,4.26,4.3,4.25,4.3,431244,0
+VVR.US,D,20240430,000000,4.3,4.315,4.27,4.29,627479,0
+VVR.US,D,20240501,000000,4.29,4.3,4.275,4.29,795234,0
+VVR.US,D,20240502,000000,4.28,4.3,4.26,4.29,395563,0
+VVR.US,D,20240503,000000,4.31,4.31,4.2701,4.29,571611,0
+VVR.US,D,20240506,000000,4.29,4.3099,4.28,4.29,664838,0
+VVR.US,D,20240507,000000,4.29,4.31,4.29,4.31,607799,0
+VVR.US,D,20240508,000000,4.31,4.39,4.3,4.39,1249496,0
+VVR.US,D,20240509,000000,4.37,4.4,4.355,4.4,515481,0
+VVR.US,D,20240510,000000,4.38,4.4,4.36,4.39,409031,0
+VVR.US,D,20240513,000000,4.39,4.4,4.38,4.39,453629,0
+VVR.US,D,20240514,000000,4.4,4.46,4.39,4.44,1666904,0
+VVR.US,D,20240515,000000,4.42,4.42,4.34,4.36,1328274,0
+VVR.US,D,20240516,000000,4.4,4.415,4.37,4.39,634146,0
+VVR.US,D,20240517,000000,4.41,4.41,4.38,4.38,233149,0
+VVR.US,D,20240520,000000,4.39,4.39,4.34,4.35,607531,0
+VVR.US,D,20240521,000000,4.35,4.42,4.35,4.41,854446,0
+VVR.US,D,20240522,000000,4.41,4.41,4.21,4.26,2423114,0
+VVR.US,D,20240523,000000,4.29,4.31,4.19,4.21,936660,0
+VVR.US,D,20240524,000000,4.24,4.2494,4.19,4.21,794505,0
+VVR.US,D,20240528,000000,4.21,4.21,4.18,4.19,752788,0
+VVR.US,D,20240529,000000,4.18,4.2,4.12,4.14,1415786,0
+VVR.US,D,20240530,000000,4.13,4.15,4.12,4.13,1002944,0
+VVR.US,D,20240531,000000,4.16,4.18,4.14,4.18,559588,0
+VVR.US,D,20240603,000000,4.19,4.24,4.15,4.24,1125224,0
+VVR.US,D,20240604,000000,4.24,4.25,4.17,4.23,705047,0
+VVR.US,D,20240605,000000,4.25,4.25,4.2,4.23,594053,0
+VVR.US,D,20240606,000000,4.23,4.295,4.23,4.27,615914,0
+VVR.US,D,20240607,000000,4.26,4.31,4.24,4.31,488742,0
+VVR.US,D,20240610,000000,4.29,4.3,4.26,4.28,409815,0
+VVR.US,D,20240611,000000,4.3,4.33,4.2901,4.32,352519,0
+VVR.US,D,20240612,000000,4.31,4.34,4.31,4.32,448028,0
+VVR.US,D,20240613,000000,4.34,4.34,4.31,4.33,380337,0
+VVR.US,D,20240614,000000,4.35,4.35,4.3,4.32,581178,0
+VVR.US,D,20240617,000000,4.33,4.36,4.31,4.33,952511,0
+VVR.US,D,20240618,000000,4.3,4.32,4.28,4.29,504143,0
+VVR.US,D,20240620,000000,4.27,4.31,4.25,4.29,459739,0
+VVR.US,D,20240621,000000,4.28,4.29,4.25,4.28,439456,0
+VVR.US,D,20240624,000000,4.32,4.32,4.29,4.31,486198,0
+VVR.US,D,20240625,000000,4.31,4.32,4.29,4.29,313619,0
+VVR.US,D,20240626,000000,4.3,4.31,4.27,4.27,365567,0
+VVR.US,D,20240627,000000,4.28,4.33,4.28,4.31,507090,0
+VVR.US,D,20240628,000000,4.34,4.37,4.31,4.31,519931,0
+VVR.US,D,20240701,000000,4.28,4.35,4.28,4.33,694585,0
+VVR.US,D,20240702,000000,4.32,4.33,4.29,4.3,713958,0
+VVR.US,D,20240703,000000,4.31,4.31,4.27,4.27,468617,0
+VVR.US,D,20240705,000000,4.28,4.32,4.28,4.31,255192,0
+VVR.US,D,20240708,000000,4.3,4.31,4.29,4.3,487422,0
+VVR.US,D,20240709,000000,4.3,4.31,4.28,4.29,418491,0
+VVR.US,D,20240710,000000,4.29,4.35,4.29,4.33,359250,0
+VVR.US,D,20240711,000000,4.35,4.38,4.34,4.36,595856,0
+VVR.US,D,20240712,000000,4.37,4.38,4.35,4.37,478340,0
+VVR.US,D,20240715,000000,4.35,4.3583,4.3044,4.34,960113,0
+VVR.US,D,20240716,000000,4.31,4.31,4.26,4.26,909455,0
+VVR.US,D,20240717,000000,4.25,4.31,4.25,4.28,1064033,0
+VVR.US,D,20240718,000000,4.27,4.3,4.25,4.28,668084,0
+VVR.US,D,20240719,000000,4.27,4.3,4.23,4.24,4057215,0
+VVR.US,D,20240722,000000,4.28,4.3,4.27,4.29,297711,0
+VVR.US,D,20240723,000000,4.3,4.3,4.26,4.27,343710,0
+VVR.US,D,20240724,000000,4.26,4.28,4.24,4.24,332927,0
+VVR.US,D,20240725,000000,4.24,4.27,4.24,4.25,267478,0
+VVR.US,D,20240726,000000,4.26,4.27,4.25,4.26,307719,0
+VVR.US,D,20240729,000000,4.27,4.28,4.23,4.23,455544,0
+VVR.US,D,20240730,000000,4.24,4.26,4.225,4.24,575297,0
+VVR.US,D,20240731,000000,4.27,4.29,4.25,4.28,649921,0
+VVR.US,D,20240801,000000,4.29,4.29,4.26,4.27,352760,0
+VVR.US,D,20240802,000000,4.26,4.26,4.17,4.17,1106230,0
+VVR.US,D,20240805,000000,4.1,4.13,4.04,4.13,1502540,0
+VVR.US,D,20240806,000000,4.14,4.22,4.13,4.16,756187,0
+VVR.US,D,20240807,000000,4.2,4.23,4.18,4.23,696460,0
+VVR.US,D,20240808,000000,4.24,4.27,4.21,4.24,519968,0
+VVR.US,D,20240809,000000,4.23,4.38,4.23,4.32,2745514,0
+VVR.US,D,20240812,000000,4.34,4.36,4.305,4.31,690882,0
+VVR.US,D,20240813,000000,4.32,4.35,4.32,4.34,467556,0
+VVR.US,D,20240814,000000,4.33,4.39,4.33,4.37,1122772,0
+VVR.US,D,20240815,000000,4.39,4.42,4.38,4.41,667777,0
+VVR.US,D,20240816,000000,4.37,4.4,4.35,4.36,566332,0
+VVR.US,D,20240819,000000,4.35,4.37,4.29,4.29,838692,0
+VVR.US,D,20240820,000000,4.29,4.31,4.27,4.31,648189,0
+VVR.US,D,20240821,000000,4.31,4.3123,4.27,4.3,543724,0
+VVR.US,D,20240822,000000,4.3,4.31,4.24,4.25,522428,0
+VVR.US,D,20240823,000000,4.29,4.31,4.26,4.31,396898,0
+VVR.US,D,20240826,000000,4.3,4.32,4.29,4.32,507937,0
+VVR.US,D,20240827,000000,4.32,4.32,4.27,4.28,505148,0
+VVR.US,D,20240828,000000,4.29,4.32,4.28,4.32,393676,0
+VVR.US,D,20240829,000000,4.33,4.34,4.3,4.32,420082,0
+VVR.US,D,20240830,000000,4.35,4.365,4.3,4.3,1009196,0
+VVR.US,D,20240903,000000,4.32,4.33,4.27,4.3,476306,0
+VVR.US,D,20240904,000000,4.3,4.3578,4.27,4.27,578285,0
+VVR.US,D,20240905,000000,4.29,4.31,4.2701,4.29,643758,0
+VVR.US,D,20240906,000000,4.29,4.32,4.2841,4.32,345974,0
+VVR.US,D,20240909,000000,4.32,4.34,4.32,4.33,356366,0
+VVR.US,D,20240910,000000,4.37,4.37,4.3,4.33,222708,0
+VVR.US,D,20240911,000000,4.33,4.345,4.32,4.34,266971,0
+VVR.US,D,20240912,000000,4.33,4.38,4.33,4.38,603449,0
+VVR.US,D,20240913,000000,4.38,4.39,4.34,4.36,545755,0
+VVR.US,D,20240916,000000,4.37,4.37,4.33,4.35,592532,0
+VVR.US,D,20240917,000000,4.3,4.3,4.23,4.25,971387,0
+VVR.US,D,20240918,000000,4.25,4.26,4.18,4.21,1077621,0
+VVR.US,D,20240919,000000,4.21,4.2199,4.16,4.16,1056433,0
+VVR.US,D,20240920,000000,4.16,4.19,4.13,4.13,625403,0
+VVR.US,D,20240923,000000,4.15,4.16,4.12,4.12,996714,0
+VVR.US,D,20240924,000000,4.13,4.17,4.12,4.17,876445,0
+VVR.US,D,20240925,000000,4.18,4.19,4.15,4.15,537813,0
+VVR.US,D,20240926,000000,4.15,4.18,4.05,4.09,2813490,0
+VVR.US,D,20240927,000000,4.08,4.09,4,4.02,2020259,0
+VVR.US,D,20240930,000000,4.03,4.08,4.01,4.07,1586829,0
+VVR.US,D,20241001,000000,4.07,4.09,4.03,4.05,844756,0
+VVR.US,D,20241002,000000,4.05,4.06,4.03,4.04,566492,0
+VVR.US,D,20241003,000000,4.03,4.04,3.91,3.96,2035040,0
+VVR.US,D,20241004,000000,3.95,3.96,3.845,3.87,2223121,0
+VVR.US,D,20241007,000000,3.88,3.95,3.88,3.95,1180464,0
+VVR.US,D,20241008,000000,3.98,4.01,3.97,4,670052,0
+VVR.US,D,20241009,000000,4,4.02,3.96,3.99,702776,0
+VVR.US,D,20241010,000000,3.99,4,3.96,3.99,748784,0
+VVR.US,D,20241011,000000,4.01,4.02,3.99,4.01,599953,0
+VVR.US,D,20241014,000000,4.01,4.0195,3.96,3.99,701067,0
+VVR.US,D,20241015,000000,4,4,3.95,3.96,768421,0
+VVR.US,D,20241016,000000,3.94,3.95,3.91,3.93,764567,0
+VVR.US,D,20241017,000000,3.93,3.94,3.9,3.9,595563,0
+VVR.US,D,20241018,000000,3.91,3.92,3.84,3.9,1476276,0
+VVR.US,D,20241021,000000,3.9,3.9,3.85,3.85,903806,0
+VVR.US,D,20241022,000000,3.86,3.89,3.85,3.87,633652,0
+VVR.US,D,20241023,000000,3.85,3.8877,3.82,3.85,686431,0
+VVR.US,D,20241024,000000,3.86,3.905,3.84,3.9,894697,0
+VVR.US,D,20241025,000000,3.92,3.93,3.875,3.9,692764,0
+VVR.US,D,20241028,000000,3.89,3.9,3.87,3.88,532172,0
+VVR.US,D,20241029,000000,3.89,3.89,3.84,3.86,715396,0
+VVR.US,D,20241030,000000,3.89,3.91,3.84,3.89,982821,0
+VVR.US,D,20241031,000000,3.89,3.91,3.87,3.9,654232,0
+VVR.US,D,20241101,000000,3.9,3.97,3.89,3.94,975213,0
+VVR.US,D,20241104,000000,3.93,3.94,3.9,3.92,494672,0
+VVR.US,D,20241105,000000,3.92,3.97,3.9144,3.95,779028,0
+VVR.US,D,20241106,000000,3.9,3.94,3.88,3.9,1727830,0
+VVR.US,D,20241107,000000,3.92,3.94,3.89,3.94,1082320,0
+VVR.US,D,20241108,000000,3.94,3.97,3.93,3.95,737440,0
+VVR.US,D,20241111,000000,3.97,3.98,3.95,3.97,771032,0
+VVR.US,D,20241112,000000,3.96,3.96,3.92,3.93,862387,0
+VVR.US,D,20241113,000000,3.94,3.95,3.9,3.91,628306,0
+VVR.US,D,20241114,000000,3.915,3.93,3.9,3.91,1090179,0
+VVR.US,D,20241115,000000,3.885,3.9,3.855,3.89,1028114,0
+VVR.US,D,20241118,000000,3.89,3.91,3.88,3.91,1073934,0
+VVR.US,D,20241119,000000,3.8998,3.9087,3.87,3.9,762962,0
+VVR.US,D,20241120,000000,3.9,3.91,3.87,3.9,625502,0
+VVR.US,D,20241121,000000,3.89,3.9,3.87,3.88,528909,0
+VVR.US,D,20241122,000000,3.89,3.91,3.8835,3.9,639022,0
+VVR.US,D,20241125,000000,3.9,3.93,3.89,3.9,872619,0
+VVR.US,D,20241126,000000,3.91,3.93,3.9,3.92,913949,0
+VVR.US,D,20241127,000000,3.925,3.95,3.92,3.95,912909,0
+VVR.US,D,20241129,000000,3.95,3.98,3.94,3.97,567164,0
+VVR.US,D,20241202,000000,3.95,4,3.95,4,509246,0
+VVR.US,D,20241203,000000,3.99,4.01,3.9801,3.99,882474,0
+VVR.US,D,20241204,000000,4.01,4.02,3.97,3.99,635992,0
+VVR.US,D,20241205,000000,3.99,4.03,3.96,4.02,870690,0
+VVR.US,D,20241206,000000,4.01,4.03,3.99,4.01,578944,0
+VVR.US,D,20241209,000000,4.02,4.065,4.02,4.06,664655,0
+VVR.US,D,20241210,000000,4.05,4.06,4.04,4.05,524128,0
+VVR.US,D,20241211,000000,4.0304,4.07,4.02,4.07,818868,0
+VVR.US,D,20241212,000000,4.05,4.0699,4.03,4.04,493935,0
+VVR.US,D,20241213,000000,4.04,4.06,4.01,4.06,554146,0
+VVR.US,D,20241216,000000,4.0457,4.06,4.02,4.03,751300,0
+VVR.US,D,20241217,000000,3.98,3.99,3.91,3.91,881466,0
+VVR.US,D,20241218,000000,3.88,3.89,3.83,3.83,1643048,0
+VVR.US,D,20241219,000000,3.84,3.88,3.83,3.83,1176825,0
+VVR.US,D,20241220,000000,3.83,3.88,3.81,3.84,718348,0
+VVR.US,D,20241223,000000,3.87,3.88,3.85,3.88,523691,0
+VVR.US,D,20241224,000000,3.88,3.91,3.8614,3.89,338092,0
+VVR.US,D,20241226,000000,3.86,3.9187,3.86,3.91,710818,0
+VVR.US,D,20241227,000000,3.895,3.93,3.89,3.93,676639,0
+VVR.US,D,20241230,000000,3.92,3.96,3.9,3.93,1682013,0
+VVR.US,D,20241231,000000,3.96,4,3.91,3.95,1530062,0
+VVR.US,D,20250102,000000,3.98,3.98,3.94,3.98,574720,0
+VVR.US,D,20250103,000000,3.98,4,3.975,4,670943,0
+VVR.US,D,20250106,000000,4,4.02,3.92,3.94,1397850,0
+VVR.US,D,20250107,000000,3.94,3.96,3.92,3.94,939512,0
+VVR.US,D,20250108,000000,3.94,3.95,3.92,3.94,701362,0
+VVR.US,D,20250110,000000,3.94,3.98,3.91,3.93,669912,0
+VVR.US,D,20250113,000000,3.95,4.02,3.95,4.01,1754322,0
+VVR.US,D,20250114,000000,4.02,4.07,4.01,4.05,1232495,0
+VVR.US,D,20250115,000000,4.04,4.09,4.03,4.09,973100,0
+VVR.US,D,20250116,000000,4.07,4.11,4.025,4.05,1625717,0
+VVR.US,D,20250117,000000,4,4.05,3.93,3.96,5938008,0
+VVR.US,D,20250121,000000,3.97,4.02,3.97,4.02,726489,0
+VVR.US,D,20250122,000000,4.005,4.04,4,4.03,759384,0
+VVR.US,D,20250123,000000,4.0201,4.08,4.0201,4.07,803143,0
+VVR.US,D,20250124,000000,4.06,4.08,4.04,4.07,459437,0
+VVR.US,D,20250127,000000,4.04,4.075,4.04,4.05,440528,0
+VVR.US,D,20250128,000000,4.065,4.1,4.06,4.09,474906,0
+VVR.US,D,20250129,000000,4.085,4.1,4.06,4.07,385439,0
+VVR.US,D,20250130,000000,4.08,4.11,4.07,4.09,715607,0
+VVR.US,D,20250131,000000,4.12,4.14,4.05,4.06,905230,0
+VVR.US,D,20250203,000000,4.04,4.09,4.03,4.09,582458,0
+VVR.US,D,20250204,000000,4.0877,4.09,4.04,4.07,495485,0
+VVR.US,D,20250205,000000,4.053,4.095,4.05,4.07,596446,0
+VVR.US,D,20250206,000000,4.07,4.11,4.06,4.1,536540,0
+VVR.US,D,20250207,000000,4.1,4.12,4.09,4.11,466743,0
+VVR.US,D,20250210,000000,4.0902,4.1399,4.09,4.11,458594,0
+VVR.US,D,20250211,000000,4.1101,4.15,4.1,4.13,533104,0
+VVR.US,D,20250212,000000,4.1104,4.14,4.1,4.13,454371,0
+VVR.US,D,20250213,000000,4.13,4.165,4.1001,4.14,480936,0
+VVR.US,D,20250214,000000,4.145,4.16,4.14,4.15,452461,0
+VVR.US,D,20250218,000000,4.09,4.16,4.08,4.12,1364533,0
+VVR.US,D,20250219,000000,4.12,4.13,4.11,4.13,408559,0
+VVR.US,D,20250220,000000,4.12,4.1665,4.12,4.14,678178,0
+VVR.US,D,20250221,000000,4.15,4.17,4.12,4.13,816869,0
+VVR.US,D,20250224,000000,4.135,4.15,4.1,4.13,485130,0
+VVR.US,D,20250225,000000,4.13,4.18,4.12,4.13,697463,0
+VVR.US,D,20250226,000000,4.14,4.15,4.11,4.14,345128,0
+VVR.US,D,20250227,000000,4.135,4.21,4.13,4.13,841731,0
+VVR.US,D,20250228,000000,4.18,4.21,4.14,4.15,941069,0
+VVR.US,D,20250303,000000,4.17,4.18,4.13,4.13,615925,0
+VVR.US,D,20250304,000000,4.11,4.15,4.05,4.11,649520,0
+VVR.US,D,20250305,000000,4.11,4.16,4.1,4.14,506746,0
+VVR.US,D,20250306,000000,4.12,4.18,4.12,4.13,638889,0
+VVR.US,D,20250307,000000,4.11,4.14,4.08,4.12,614145,0
+VVR.US,D,20250310,000000,4.105,4.1299,4.07,4.07,592223,0
+VVR.US,D,20250311,000000,4.0601,4.1,4.035,4.06,656688,0
+VVR.US,D,20250312,000000,4.09,4.1,4.06,4.09,396409,0
+VVR.US,D,20250313,000000,4.0997,4.13,4.07,4.08,640872,0
+VVR.US,D,20250314,000000,4.08,4.15,4.07,4.11,544864,0
+VVR.US,D,20250317,000000,4.0642,4.11,4.05,4.05,652017,0
+VVR.US,D,20250318,000000,4.05,4.05,4.01,4.01,500580,0
+VVR.US,D,20250319,000000,4.01,4.07,4.01,4.03,478857,0
+VVR.US,D,20250320,000000,4.04,4.0899,4.02,4.05,669670,0
+VVR.US,D,20250321,000000,3.95,3.97,3.51,3.55,7927412,0
+VVR.US,D,20250324,000000,3.55,3.678,3.44,3.67,4669880,0
+VVR.US,D,20250325,000000,3.71,3.8,3.71,3.78,2209351,0
+VVR.US,D,20250326,000000,3.79,3.8,3.65,3.68,1964205,0
+VVR.US,D,20250327,000000,3.72,3.72,3.6,3.68,1059223,0
+VVR.US,D,20250328,000000,3.68,3.72,3.65,3.69,882207,0
+VVR.US,D,20250331,000000,3.6968,3.75,3.67,3.75,968511,0
+VVR.US,D,20250401,000000,3.7,3.75,3.7,3.75,663971,0
+VVR.US,D,20250402,000000,3.74,3.76,3.72,3.76,622820,0
+VVR.US,D,20250403,000000,3.68,3.7151,3.67,3.69,766900,0
+VVR.US,D,20250404,000000,3.66,3.67,3.43,3.48,2082437,0
+VVR.US,D,20250407,000000,3.41,3.46,3.22,3.31,2048490,0
+VVR.US,D,20250408,000000,3.44,3.46,3.3401,3.37,2028401,0
+VVR.US,D,20250409,000000,3.35,3.56,3.25,3.54,1836820,0
+VVR.US,D,20250410,000000,3.46,3.4891,3.36,3.38,1508559,0
+VVR.US,D,20250411,000000,3.415,3.52,3.39,3.52,763235,0
+VVR.US,D,20250414,000000,3.53,3.56,3.4876,3.51,826271,0
+VVR.US,D,20250415,000000,3.54,3.57,3.51,3.56,821129,0
+VVR.US,D,20250416,000000,3.502,3.537,3.47,3.47,788449,0
+VVR.US,D,20250417,000000,3.4799,3.55,3.47,3.52,502354,0
+VVR.US,D,20250421,000000,3.52,3.53,3.48,3.48,754152,0
+VVR.US,D,20250422,000000,3.5118,3.53,3.49,3.5,295657,0
+VVR.US,D,20250423,000000,3.55,3.575,3.515,3.53,666996,0
+VVR.US,D,20250424,000000,3.57,3.61,3.56,3.59,598409,0
+VVR.US,D,20250425,000000,3.63,3.64,3.5901,3.63,446009,0
+VVR.US,D,20250428,000000,3.628,3.63,3.56,3.56,778153,0
+VVR.US,D,20250429,000000,3.57,3.63,3.57,3.63,491188,0
+VVR.US,D,20250430,000000,3.64,3.64,3.6,3.61,819413,0
+VVR.US,D,20250501,000000,3.63,3.65,3.59,3.59,927465,0
+VVR.US,D,20250502,000000,3.61,3.64,3.6,3.64,371606,0
+VVR.US,D,20250505,000000,3.65,3.66,3.61,3.61,651085,0
+VVR.US,D,20250506,000000,3.6,3.62,3.59,3.59,460400,0
+VVR.US,D,20250507,000000,3.5998,3.625,3.59,3.59,484160,0
+VVR.US,D,20250508,000000,3.59,3.62,3.57,3.59,788382,0
+VVR.US,D,20250509,000000,3.61,3.61,3.58,3.58,445986,0
+VVR.US,D,20250512,000000,3.6399,3.6399,3.6,3.61,646628,0
+VVR.US,D,20250513,000000,3.62,3.64,3.615,3.64,449306,0
+VVR.US,D,20250514,000000,3.64,3.66,3.62,3.65,433093,0
+VVR.US,D,20250515,000000,3.65,3.68,3.64,3.68,372564,0
+VVR.US,D,20250516,000000,3.64,3.66,3.62,3.66,612694,0
+VVR.US,D,20250519,000000,3.62,3.63,3.6,3.6,519485,0
+VVR.US,D,20250520,000000,3.6101,3.63,3.575,3.59,899414,0
+VVR.US,D,20250521,000000,3.6,3.61,3.56,3.57,419295,0
+VVR.US,D,20250522,000000,3.5699,3.61,3.55,3.55,674047,0
+VVR.US,D,20250523,000000,3.565,3.65,3.5572,3.65,621452,0
+VVR.US,D,20250527,000000,3.67,3.69,3.64,3.66,548276,0
+VVR.US,D,20250528,000000,3.67,3.69,3.64,3.66,619376,0
+VVR.US,D,20250529,000000,3.67,3.69,3.65,3.68,467166,0
+VVR.US,D,20250530,000000,3.68,3.7,3.65,3.7,462858,0
+VVR.US,D,20250602,000000,3.682,3.78,3.66,3.77,785091,0
+VVR.US,D,20250603,000000,3.76,3.77,3.72,3.74,405359,0
+VVR.US,D,20250604,000000,3.722,3.74,3.6846,3.71,316761,0
+VVR.US,D,20250605,000000,3.73,3.74,3.7,3.74,374159,0
+VVR.US,D,20250606,000000,3.75,3.75,3.67,3.67,400601,0
+VVR.US,D,20250609,000000,3.68,3.71,3.64,3.7,1040752,0
+VVR.US,D,20250610,000000,3.7,3.73,3.68,3.72,280703,0
+VVR.US,D,20250611,000000,3.74,3.78,3.7,3.75,799073,0
+VVR.US,D,20250612,000000,3.77,3.79,3.73,3.74,515419,0
+VVR.US,D,20250613,000000,3.75,3.76,3.7,3.76,479242,0
+VVR.US,D,20250616,000000,3.77,3.78,3.75,3.77,389369,0
+VVR.US,D,20250617,000000,3.73,3.74,3.71,3.71,295932,0
+VVR.US,D,20250618,000000,3.72,3.73,3.64,3.68,520492,0
+VVR.US,D,20250620,000000,3.68,3.685,3.58,3.61,937757,0
+VVR.US,D,20250623,000000,3.625,3.6399,3.6,3.63,633301,0
+VVR.US,D,20250624,000000,3.65,3.71,3.63,3.71,473188,0
+VVR.US,D,20250625,000000,3.71,3.74,3.7,3.72,598760,0
+VVR.US,D,20250626,000000,3.71,3.73,3.71,3.72,430241,0
+VVR.US,D,20250627,000000,3.7258,3.74,3.71,3.74,478972,0
+VVR.US,D,20250630,000000,3.75,3.82,3.75,3.8,1659764,0
+VVR.US,D,20250701,000000,3.8,3.83,3.77,3.8,617414,0
+VVR.US,D,20250702,000000,3.815,3.82,3.79,3.81,462808,0
+VVR.US,D,20250703,000000,3.81,3.83,3.8,3.83,249297,0
+VVR.US,D,20250707,000000,3.8,3.81,3.79,3.79,305106,0
+VVR.US,D,20250708,000000,3.81,3.82,3.8,3.82,373514,0
+VVR.US,D,20250709,000000,3.812,3.83,3.8,3.82,489373,0
+VVR.US,D,20250710,000000,3.8003,3.83,3.8003,3.83,295638,0
+VVR.US,D,20250711,000000,3.8182,3.83,3.8,3.83,295714,0
+VVR.US,D,20250714,000000,3.8189,3.82,3.78,3.8,451151,0
+VVR.US,D,20250715,000000,3.81,3.81,3.77,3.8,449803,0
+VVR.US,D,20250716,000000,3.752,3.78,3.75,3.78,315853,0
+VVR.US,D,20250717,000000,3.7758,3.8,3.73,3.76,517704,0
+VVR.US,D,20250718,000000,3.78,3.78,3.69,3.7,929278,0
+VVR.US,D,20250721,000000,3.72,3.76,3.7,3.71,552427,0
+VVR.US,D,20250722,000000,3.74,3.74,3.72,3.74,335512,0
+VVR.US,D,20250723,000000,3.74,3.76,3.72,3.75,454170,0
+VVR.US,D,20250724,000000,3.74,3.74,3.7,3.72,707842,0
+VVR.US,D,20250725,000000,3.7,3.74,3.7,3.74,449689,0
+VVR.US,D,20250728,000000,3.74,3.76,3.72,3.73,450694,0
+VVR.US,D,20250729,000000,3.74,3.76,3.72,3.74,227994,0
+VVR.US,D,20250730,000000,3.74,3.75,3.73,3.75,404103,0
+VVR.US,D,20250731,000000,3.79,3.79,3.73,3.76,683178,0
+VVR.US,D,20250801,000000,3.76,3.78,3.74,3.78,369670,0
+VVR.US,D,20250804,000000,3.77,3.78,3.73,3.73,397997,0
+VVR.US,D,20250805,000000,3.72,3.73,3.67,3.7,567833,0
+VVR.US,D,20250806,000000,3.7,3.71,3.68,3.7,577488,0
+VVR.US,D,20250807,000000,3.69,3.6999,3.65,3.65,874994,0
+VVR.US,D,20250808,000000,3.68,3.68,3.63,3.66,1239959,0
+VVR.US,D,20250811,000000,3.6501,3.66,3.63,3.64,717386,0
+VVR.US,D,20250812,000000,3.65,3.65,3.62,3.63,430664,0
+VVR.US,D,20250813,000000,3.6606,3.6606,3.63,3.65,564805,0
+VVR.US,D,20250814,000000,3.64,3.66,3.6244,3.63,726990,0
+VVR.US,D,20250815,000000,3.64,3.675,3.63,3.64,1046321,0
+VVR.US,D,20250818,000000,3.6138,3.65,3.61,3.63,532982,0
+VVR.US,D,20250819,000000,3.63,3.65,3.62,3.63,441821,0
+VVR.US,D,20250820,000000,3.6365,3.64,3.6,3.6,688520,0
+VVR.US,D,20250821,000000,3.61,3.63,3.6,3.62,792018,0
+VVR.US,D,20250822,000000,3.63,3.64,3.6,3.62,607165,0
+VVR.US,D,20250825,000000,3.63,3.645,3.6,3.62,577246,0
+VVR.US,D,20250826,000000,3.63,3.64,3.62,3.63,641343,0
+VVR.US,D,20250827,000000,3.64,3.65,3.6,3.62,472171,0
+VVR.US,D,20250828,000000,3.66,3.66,3.6,3.63,710077,0
+VVR.US,D,20250829,000000,3.62,3.65,3.61,3.65,690971,0
+VVR.US,D,20250902,000000,3.63,3.64,3.61,3.62,631440,0
+VVR.US,D,20250903,000000,3.6394,3.64,3.605,3.62,491626,0
+VVR.US,D,20250904,000000,3.63,3.63,3.6,3.61,814313,0
+VVR.US,D,20250905,000000,3.62,3.63,3.6,3.61,820858,0
+VVR.US,D,20250908,000000,3.62,3.62,3.58,3.59,1336017,0
+VVR.US,D,20250909,000000,3.61,3.62,3.57,3.6,1275482,0
+VVR.US,D,20250910,000000,3.59,3.61,3.56,3.58,1476604,0
+VVR.US,D,20250911,000000,3.58,3.59,3.445,3.46,4009745,0
+VVR.US,D,20250912,000000,3.48,3.51,3.45,3.48,1699507,0
+VVR.US,D,20250915,000000,3.485,3.5,3.45,3.48,1606627,0
+VVR.US,D,20250916,000000,3.4201,3.4965,3.41,3.49,1834320,0
+VVR.US,D,20250917,000000,3.485,3.53,3.4701,3.53,1879481,0
+VVR.US,D,20250918,000000,3.535,3.54,3.5,3.54,1071267,0
+VVR.US,D,20250919,000000,3.5397,3.54,3.48,3.48,778478,0
+VVR.US,D,20250922,000000,3.49,3.49,3.4412,3.47,1154316,0
+VVR.US,D,20250923,000000,3.455,3.4587,3.43,3.44,1332803,0
+VVR.US,D,20250924,000000,3.4301,3.4301,3.39,3.41,1654073,0
+VVR.US,D,20250925,000000,3.41,3.42,3.35,3.4,1527483,0
+VVR.US,D,20250926,000000,3.4,3.41,3.36,3.39,2151717,0
+VVR.US,D,20250929,000000,3.4,3.41,3.3811,3.41,1400257,0
+VVR.US,D,20250930,000000,3.41,3.46,3.41,3.46,1391672,0
+VVR.US,D,20251001,000000,3.45,3.47,3.41,3.41,1035628,0
+VVR.US,D,20251002,000000,3.405,3.41,3.39,3.4,1479660,0
+VVR.US,D,20251003,000000,3.4,3.41,3.34,3.35,1983352,0
+VVR.US,D,20251006,000000,3.36,3.38,3.34,3.35,1183051,0
+VVR.US,D,20251007,000000,3.3798,3.39,3.37,3.37,1045841,0
+VVR.US,D,20251008,000000,3.3891,3.4,3.3741,3.39,1778668,0
+VVR.US,D,20251009,000000,3.41,3.41,3.37,3.38,770248,0
+VVR.US,D,20251010,000000,3.38,3.4,3.31,3.33,1614089,0
+VVR.US,D,20251013,000000,3.33,3.37,3.32,3.36,1008310,0
+VVR.US,D,20251014,000000,3.35,3.3765,3.33,3.36,1508930,0
+VVR.US,D,20251015,000000,3.37,3.38,3.33,3.34,773162,0
+VVR.US,D,20251016,000000,3.318,3.325,3.25,3.26,1642377,0
+VVR.US,D,20251017,000000,3.25,3.28,3.23,3.25,2186890,0
+VVR.US,D,20251020,000000,3.25,3.27,3.24,3.25,1472258,0
+VVR.US,D,20251021,000000,3.2699,3.3,3.2601,3.3,1115562,0
+VVR.US,D,20251022,000000,3.3,3.3,3.27,3.27,1125436,0
+VVR.US,D,20251023,000000,3.275,3.295,3.27,3.29,867211,0
+VVR.US,D,20251024,000000,3.3,3.31,3.2844,3.29,788607,0
+VVR.US,D,20251027,000000,3.29,3.31,3.275,3.29,882850,0
+VVR.US,D,20251028,000000,3.29,3.31,3.2835,3.29,579065,0
+VVR.US,D,20251029,000000,3.295,3.3,3.27,3.27,957391,0
+VVR.US,D,20251030,000000,3.26,3.275,3.25,3.25,992776,0
+VVR.US,D,20251031,000000,3.27,3.29,3.2621,3.29,1058059,0
+VVR.US,D,20251103,000000,3.3,3.3,3.245,3.27,2016998,0
+VVR.US,D,20251104,000000,3.26,3.27,3.23,3.26,1512410,0
+VVR.US,D,20251105,000000,3.26,3.3,3.26,3.28,1236626,0
+VVR.US,D,20251106,000000,3.3,3.35,3.295,3.33,1680770,0
+VVR.US,D,20251107,000000,3.34,3.35,3.33,3.35,546706,0
+VVR.US,D,20251110,000000,3.35,3.37,3.34,3.36,1008365,0
+VVR.US,D,20251111,000000,3.365,3.38,3.36,3.37,916135,0
+VVR.US,D,20251112,000000,3.3799,3.38,3.35,3.38,656601,0
+VVR.US,D,20251113,000000,3.37,3.38,3.34,3.37,868776,0
+VVR.US,D,20251114,000000,3.3695,3.37,3.34,3.37,1597943,0
+VVR.US,D,20251117,000000,3.33,3.33,3.295,3.3,1029319,0
+VVR.US,D,20251118,000000,3.29,3.31,3.27,3.3,734257,0
+VVR.US,D,20251119,000000,3.3015,3.31,3.27,3.31,1350724,0
+VVR.US,D,20251120,000000,3.29,3.3,3.26,3.27,1129049,0
+VVR.US,D,20251121,000000,3.28,3.3,3.25,3.26,1055185,0
+VVR.US,D,20251124,000000,3.29,3.29,3.26,3.27,1374933,0
+VVR.US,D,20251125,000000,3.27,3.32,3.26,3.3,1249223,0
+VVR.US,D,20251126,000000,3.305,3.33,3.3,3.33,893023,0
+VVR.US,D,20251128,000000,3.34,3.35,3.32,3.35,736979,0
+VVR.US,D,20251201,000000,3.34,3.35,3.3,3.3,787081,0
+VVR.US,D,20251202,000000,3.319,3.32,3.29,3.3,1140131,0
+VVR.US,D,20251203,000000,3.31,3.32,3.29,3.29,842259,0
+VVR.US,D,20251204,000000,3.31,3.32,3.29,3.29,1217778,0
+VVR.US,D,20251205,000000,3.32,3.32,3.29,3.29,1029134,0
+VVR.US,D,20251208,000000,3.3,3.32,3.29,3.3,1223308,0
+VVR.US,D,20251209,000000,3.3,3.31,3.29,3.3,993212,0
+VVR.US,D,20251210,000000,3.305,3.31,3.27,3.27,719701,0
+VVR.US,D,20251211,000000,3.27,3.2899,3.25,3.28,2461435,0
+VVR.US,D,20251212,000000,3.28,3.29,3.27,3.27,1189213,0
+VVR.US,D,20251215,000000,3.285,3.29,3.28,3.28,1204978,0
+VVR.US,D,20251216,000000,3.25,3.27,3.21,3.24,2529691,0
+VVR.US,D,20251217,000000,3.23,3.25,3.21,3.21,1443260,0
+VVR.US,D,20251218,000000,3.23,3.25,3.23,3.23,1193361,0
+VVR.US,D,20251219,000000,3.24,3.25,3.21,3.24,1626811,0
+VVR.US,D,20251222,000000,3.23,3.26,3.21,3.24,2995149,0
+VVR.US,D,20251223,000000,3.2467,3.26,3.24,3.24,1680506,0
+VVR.US,D,20251224,000000,3.25,3.27,3.24,3.25,728285,0
+VVR.US,D,20251226,000000,3.26,3.28,3.25,3.28,1423120,0
+VVR.US,D,20251229,000000,3.275,3.3,3.27,3.27,1329413,0
+VVR.US,D,20251230,000000,3.28,3.3,3.27,3.27,2489130,0
+VVR.US,D,20251231,000000,3.29,3.3,3.25,3.27,3517606,0
+VVR.US,D,20260102,000000,3.28,3.29,3.25,3.25,822244,0
+VVR.US,D,20260105,000000,3.255,3.27,3.25,3.27,510983,0
+VVR.US,D,20260106,000000,3.27,3.3,3.265,3.3,791192,0
+VVR.US,D,20260107,000000,3.29,3.3,3.29,3.3,757265,0
+VVR.US,D,20260108,000000,3.295,3.3,3.29,3.3,659357,0
+VVR.US,D,20260109,000000,3.3,3.31,3.29,3.29,759922,0
+VVR.US,D,20260112,000000,3.3,3.3,3.28,3.3,1322871,0
+VVR.US,D,20260113,000000,3.3,3.3,3.285,3.3,1016393,0
+VVR.US,D,20260114,000000,3.2963,3.3,3.26,3.29,3250901,0
+VVR.US,D,20260115,000000,3.27,3.27,3.24,3.24,2292176,0
+VVR.US,D,20260116,000000,3.27,3.31,3.24,3.31,3334044,0
+VVR.US,D,20260120,000000,3.28,3.31,3.27,3.31,1084756,0
+VVR.US,D,20260121,000000,3.28,3.32,3.28,3.3,504642,0
+VVR.US,D,20260122,000000,3.32,3.32,3.3,3.32,884247,0
+VVR.US,D,20260123,000000,3.31,3.32,3.3,3.31,360715,0
+VVR.US,D,20260126,000000,3.31,3.31,3.29,3.31,1000387,0
+VVR.US,D,20260127,000000,3.31,3.31,3.3,3.3,392152,0
+VVR.US,D,20260128,000000,3.3099,3.31,3.3,3.31,325645,0
+VVR.US,D,20260129,000000,3.31,3.31,3.3,3.31,495809,0
+VVR.US,D,20260130,000000,3.305,3.31,3.29,3.29,783469,0
+VVR.US,D,20260202,000000,3.3,3.31,3.29,3.29,616566,0
+VVR.US,D,20260203,000000,3.29,3.3,3.28,3.28,501324,0
+VVR.US,D,20260204,000000,3.2803,3.29,3.27,3.27,593591,0
+VVR.US,D,20260205,000000,3.29,3.29,3.27,3.27,615852,0
+VVR.US,D,20260206,000000,3.2772,3.3,3.27,3.3,806799,0
+VVR.US,D,20260209,000000,3.3,3.3,3.28,3.29,619511,0
+VVR.US,D,20260210,000000,3.3,3.3,3.29,3.29,519081,0
+VVR.US,D,20260211,000000,3.3,3.31,3.29,3.3,514106,0
+VVR.US,D,20260212,000000,3.31,3.32,3.29,3.29,682867,0
+VVR.US,D,20260213,000000,3.29,3.305,3.28,3.3,1179412,0
+VVR.US,D,20260217,000000,3.25,3.27,3.2301,3.24,854273,0
+VVR.US,D,20260218,000000,3.245,3.26,3.24,3.26,766198,0
diff --git a/daily/us/nyse stocks/2/vz.us.txt b/daily/us/nyse stocks/2/vz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24ebfd9fe64fcdad5a38d1ebba7f3d087ee4d390
--- /dev/null
+++ b/daily/us/nyse stocks/2/vz.us.txt	
@@ -0,0 +1,10641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VZ.US,D,19831121,000000,2.13447,2.13447,1.98326,2.12272,7763781.7160214,0
+VZ.US,D,19831122,000000,2.12272,2.15186,2.11107,2.1169,4123992.4894226,0
+VZ.US,D,19831123,000000,2.1169,2.12272,2.09388,2.10534,1781378.6084689,0
+VZ.US,D,19831125,000000,2.10534,2.10534,2.08212,2.08212,2740160.2513866,0
+VZ.US,D,19831128,000000,2.07047,2.07047,2.01802,2.02405,3661804.5499331,0
+VZ.US,D,19831129,000000,2.01802,2.01802,1.99452,2.00065,2521443.3371932,0
+VZ.US,D,19831130,000000,2.00065,2.01802,1.99452,2.00065,3747081.7522452,0
+VZ.US,D,19831201,000000,2.00065,2.01802,1.9888,2.00065,9663459.4821843,0
+VZ.US,D,19831202,000000,2.00065,2.02405,1.98326,1.99452,2727781.1365961,0
+VZ.US,D,19831205,000000,1.99452,2.00065,1.97131,1.97131,1676832.0779273,0
+VZ.US,D,19831206,000000,1.97131,1.9888,1.97131,1.98326,3366049.4483618,0
+VZ.US,D,19831207,000000,1.98326,2.01802,1.98326,2.00065,7509297.8809608,0
+VZ.US,D,19831208,000000,2.00065,2.0121,1.99452,2.00637,11381557.678525,0
+VZ.US,D,19831209,000000,2.00637,2.01802,2.00637,2.00637,8076041.6175669,0
+VZ.US,D,19831212,000000,2.00637,2.01802,2.00637,2.0121,4383978.6108876,0
+VZ.US,D,19831213,000000,2.01802,2.04726,2.01802,2.04143,10349874.859227,0
+VZ.US,D,19831214,000000,2.04143,2.05892,2.04143,2.04726,3898402.8653211,0
+VZ.US,D,19831215,000000,2.04726,2.04726,2.03541,2.03541,3593015.6736839,0
+VZ.US,D,19831216,000000,2.03541,2.05299,2.03541,2.04726,3792477.6743202,0
+VZ.US,D,19831219,000000,2.04726,2.04726,2.04143,2.04143,2491178.7027303,0
+VZ.US,D,19831220,000000,2.04143,2.04726,2.02405,2.02978,2996021.7172872,0
+VZ.US,D,19831221,000000,2.02978,2.03541,2.00637,2.01802,2993263.3667488,0
+VZ.US,D,19831222,000000,2.0121,2.0121,1.9888,1.9888,7532681.56856,0
+VZ.US,D,19831223,000000,1.9888,1.99452,1.97131,1.97694,3616402.4501414,0
+VZ.US,D,19831227,000000,1.97131,1.97131,1.96577,1.96577,4646712.7866965,0
+VZ.US,D,19831228,000000,1.96577,1.98326,1.96577,1.98326,7082868.625383,0
+VZ.US,D,19831229,000000,1.98326,1.9888,1.97694,1.97694,4637085.8447277,0
+VZ.US,D,19831230,000000,1.97694,1.98326,1.96577,1.97131,2698891.0441148,0
+VZ.US,D,19840103,000000,1.98326,2.02978,1.98326,2.02978,3052419.1233126,0
+VZ.US,D,19840104,000000,2.04143,2.12272,2.04143,2.08796,5617872.5147851,0
+VZ.US,D,19840105,000000,2.10534,2.14604,2.10534,2.10534,5813210.8894765,0
+VZ.US,D,19840106,000000,2.09961,2.15759,2.09961,2.14604,6971444.2368361,0
+VZ.US,D,19840109,000000,2.14604,2.14604,2.1169,2.1169,2770422.8266106,0
+VZ.US,D,19840110,000000,2.1169,2.12272,2.11107,2.12272,2430654.5819016,0
+VZ.US,D,19840111,000000,2.12272,2.13447,2.12272,2.12875,1946443.0821222,0
+VZ.US,D,19840112,000000,2.12875,2.14604,2.12272,2.14604,2198177.8332195,0
+VZ.US,D,19840113,000000,2.15759,2.1808,2.15759,2.15759,4868182.9033309,0
+VZ.US,D,19840116,000000,2.17498,2.2217,2.17498,2.1808,3786979.5063937,0
+VZ.US,D,19840117,000000,2.18682,2.20431,2.18682,2.19829,3327531.3842923,0
+VZ.US,D,19840118,000000,2.19829,2.20431,2.18682,2.20431,4529797.4375592,0
+VZ.US,D,19840119,000000,2.20431,2.21586,2.19265,2.20431,2803434.4857979,0
+VZ.US,D,19840120,000000,2.20431,2.2217,2.20431,2.2217,3229862.7117563,0
+VZ.US,D,19840123,000000,2.2217,2.2217,2.20985,2.20985,1793757.7232592,0
+VZ.US,D,19840124,000000,2.20985,2.20985,2.20431,2.20431,1814389.2380367,0
+VZ.US,D,19840125,000000,2.20431,2.2217,2.20431,2.20985,2646618.2936538,0
+VZ.US,D,19840126,000000,2.20985,2.21586,2.19829,2.19829,4549053.3807356,0
+VZ.US,D,19840127,000000,2.19829,2.25676,2.19829,2.22733,4649460.8410403,0
+VZ.US,D,19840130,000000,2.22733,2.23325,2.20985,2.2217,3678305.2314295,0
+VZ.US,D,19840131,000000,2.2217,2.23325,2.21586,2.23325,2503560.906379,0
+VZ.US,D,19840201,000000,2.23325,2.25074,2.21586,2.23899,2715394.8144695,0
+VZ.US,D,19840202,000000,2.23899,2.26239,2.22733,2.25676,4919078.0229518,0
+VZ.US,D,19840203,000000,2.25676,2.26812,2.2217,2.2217,4070343.1377411,0
+VZ.US,D,19840206,000000,2.2217,2.2217,2.19829,2.20985,2313732.0254281,0
+VZ.US,D,19840207,000000,2.20985,2.20985,2.1808,2.20985,3349541.5595292,0
+VZ.US,D,19840208,000000,2.19829,2.19829,2.12875,2.12875,6027800.0592471,0
+VZ.US,D,19840209,000000,2.12875,2.15186,2.12875,2.13447,3147331.5045491,0
+VZ.US,D,19840210,000000,2.12272,2.12272,2.10534,2.12272,3035911.2344799,0
+VZ.US,D,19840213,000000,2.12272,2.12875,2.10534,2.1169,4004314.6712691,0
+VZ.US,D,19840214,000000,2.1169,2.15186,2.1169,2.14604,3569631.9860847,0
+VZ.US,D,19840215,000000,2.14604,2.15759,2.12272,2.15759,5306994.3625574,0
+VZ.US,D,19840216,000000,2.17498,2.19265,2.17498,2.19265,3399061.1075492,0
+VZ.US,D,19840217,000000,2.19265,2.20985,2.1808,2.19265,3235364.9981606,0
+VZ.US,D,19840221,000000,2.19265,2.19265,2.16333,2.16925,1394847.1070394,0
+VZ.US,D,19840222,000000,2.16925,2.16925,2.14011,2.14011,3560005.0441159,0
+VZ.US,D,19840223,000000,2.14011,2.14604,2.09388,2.1169,6172236.1069813,0
+VZ.US,D,19840224,000000,2.1169,2.15186,2.11107,2.14604,4458256.3884883,0
+VZ.US,D,19840227,000000,2.14604,2.14604,2.12875,2.14011,2154157.4827457,0
+VZ.US,D,19840228,000000,2.14011,2.14604,2.09388,2.10534,2851582.5806945,0
+VZ.US,D,19840229,000000,2.10534,2.14604,2.10534,2.13447,2379753.2845639,0
+VZ.US,D,19840301,000000,2.13447,2.17498,2.13447,2.16925,2608103.3184427,0
+VZ.US,D,19840302,000000,2.18682,2.2217,2.18682,2.19829,4049711.6229636,0
+VZ.US,D,19840305,000000,2.19829,2.19829,2.15759,2.15759,1553027.5449706,0
+VZ.US,D,19840306,000000,2.15759,2.17498,2.14604,2.16333,2564078.8494908,0
+VZ.US,D,19840307,000000,2.16333,2.16925,2.15186,2.15759,1789634.0973143,0
+VZ.US,D,19840308,000000,2.15759,2.16333,2.14011,2.15186,2368750.7709941,0
+VZ.US,D,19840309,000000,2.15186,2.15186,2.1169,2.13447,2460915.0978868,0
+VZ.US,D,19840312,000000,2.13447,2.15186,2.12272,2.13447,3123945.757711,0
+VZ.US,D,19840313,000000,2.13447,2.15186,2.12272,2.13447,5265722.0664274,0
+VZ.US,D,19840314,000000,2.14011,2.14604,2.12875,2.14011,4366095.1504539,0
+VZ.US,D,19840315,000000,2.14011,2.16925,2.13447,2.13447,3203731.9994328,0
+VZ.US,D,19840316,000000,2.15186,2.17498,2.15186,2.16333,4145999.5758011,0
+VZ.US,D,19840319,000000,2.15759,2.15759,2.13447,2.14011,3648043.6858248,0
+VZ.US,D,19840320,000000,2.14011,2.15759,2.12875,2.15759,3000145.3432321,0
+VZ.US,D,19840321,000000,2.15759,2.15759,2.14011,2.14604,2819947.5227278,0
+VZ.US,D,19840322,000000,2.14604,2.15186,2.13447,2.14604,5993407.6803614,0
+VZ.US,D,19840323,000000,2.14604,2.15759,2.12875,2.15759,3712694.5214568,0
+VZ.US,D,19840326,000000,2.16925,2.1808,2.16333,2.16925,3833743.7927335,0
+VZ.US,D,19840327,000000,2.16925,2.1808,2.16333,2.16925,3833743.7927335,0
+VZ.US,D,19840328,000000,2.16925,2.1808,2.16925,2.16925,1709848.885212,0
+VZ.US,D,19840329,000000,2.17498,2.18682,2.17498,2.1808,1902428.9093651,0
+VZ.US,D,19840330,000000,2.1808,2.19265,2.17498,2.17498,2643871.2689294,0
+VZ.US,D,19840402,000000,2.17498,2.17498,2.13447,2.14604,5375772.9426121,0
+VZ.US,D,19840403,000000,2.14604,2.15759,2.14011,2.14604,4898443.4193159,0
+VZ.US,D,19840404,000000,2.14604,2.16333,2.12272,2.12272,2841953.5794869,0
+VZ.US,D,19840405,000000,2.12272,2.13447,2.09388,2.09961,1950573.9154033,0
+VZ.US,D,19840406,000000,2.09961,2.1169,2.09961,2.11107,2158282.13831,0
+VZ.US,D,19840409,000000,2.11107,2.12272,2.07601,2.07601,1887296.5921336,0
+VZ.US,D,19840410,000000,2.07601,2.09961,2.07601,2.07601,2951996.218716,0
+VZ.US,D,19840411,000000,2.07601,2.08212,2.04143,2.05892,2793806.5142097,0
+VZ.US,D,19840412,000000,2.05892,2.06475,2.04143,2.05892,3492599.9764235,0
+VZ.US,D,19840413,000000,2.05892,2.07601,2.04143,2.05299,5177688.5728157,0
+VZ.US,D,19840416,000000,2.05299,2.05892,2.04143,2.04726,2133522.8791098,0
+VZ.US,D,19840417,000000,2.05299,2.08796,2.05299,2.07601,9971590.6096876,0
+VZ.US,D,19840418,000000,2.07601,2.09961,2.06475,2.06475,6143349.1033584,0
+VZ.US,D,19840419,000000,2.06475,2.06475,2.05299,2.06475,3521490.0689049,0
+VZ.US,D,19840423,000000,2.06475,2.07601,2.05299,2.07047,2332991.0574629,0
+VZ.US,D,19840424,000000,2.07047,2.1169,2.06475,2.09961,2891472.0978873,0
+VZ.US,D,19840425,000000,2.09961,2.13447,2.09961,2.12875,2042740.301535,0
+VZ.US,D,19840426,000000,2.12875,2.16333,2.12875,2.16333,3595766.816886,0
+VZ.US,D,19840427,000000,2.16333,2.1808,2.13447,2.14011,2195428.7492562,0
+VZ.US,D,19840430,000000,2.14011,2.14604,2.10534,2.12875,2085377.8730715,0
+VZ.US,D,19840501,000000,2.13447,2.16925,2.13447,2.15759,2410019.9782658,0
+VZ.US,D,19840502,000000,2.15759,2.19265,2.15759,2.1808,2227062.7776035,0
+VZ.US,D,19840503,000000,2.1808,2.19829,2.1808,2.19265,3009773.3148202,0
+VZ.US,D,19840504,000000,2.19265,2.19829,2.16333,2.16925,1829526.7033654,0
+VZ.US,D,19840507,000000,2.16925,2.16925,2.14604,2.15759,1409960.8911206,0
+VZ.US,D,19840508,000000,2.15759,2.1808,2.15186,2.1808,3646672.2327016,0
+VZ.US,D,19840509,000000,2.1808,2.21586,2.1808,2.19265,2359125.8882643,0
+VZ.US,D,19840510,000000,2.19265,2.19829,2.1808,2.19829,1785505.3232721,0
+VZ.US,D,19840511,000000,2.19265,2.19265,2.17498,2.18682,1422350.3021056,0
+VZ.US,D,19840514,000000,2.1808,2.1808,2.16925,2.16925,1341193.63688,0
+VZ.US,D,19840515,000000,2.16925,2.1808,2.15759,2.16925,2154157.4827457,0
+VZ.US,D,19840516,000000,2.16925,2.16925,2.15759,2.15759,1855654.3268305,0
+VZ.US,D,19840517,000000,2.15759,2.15759,2.12272,2.13447,2020732.1855368,0
+VZ.US,D,19840518,000000,2.13447,2.14011,2.1169,2.12272,3227113.627793,0
+VZ.US,D,19840521,000000,2.12272,2.14604,2.12272,2.12272,1474627.1710445,0
+VZ.US,D,19840522,000000,2.12272,2.12272,2.09961,2.1169,1698839.1643059,0
+VZ.US,D,19840523,000000,2.1169,2.12272,2.10534,2.12272,1386581.3219993,0
+VZ.US,D,19840524,000000,2.12272,2.15759,2.10534,2.15759,1686466.2272323,0
+VZ.US,D,19840525,000000,2.15759,2.16333,2.12272,2.12272,1773126.2084817,0
+VZ.US,D,19840529,000000,2.12272,2.12875,2.07601,2.09388,1865287.4465161,0
+VZ.US,D,19840530,000000,2.09388,2.12272,2.06475,2.09961,3778722.9879287,0
+VZ.US,D,19840531,000000,2.09961,2.1169,2.09388,2.11107,1122471.5745894,0
+VZ.US,D,19840601,000000,2.11107,2.14604,2.09961,2.14604,1660328.3075726,0
+VZ.US,D,19840604,000000,2.14604,2.16925,2.14011,2.14604,1488378.7685776,0
+VZ.US,D,19840605,000000,2.14604,2.15186,2.12875,2.12875,4956222.5746592,0
+VZ.US,D,19840606,000000,2.12875,2.16925,2.12875,2.15759,2159664.9172473,0
+VZ.US,D,19840607,000000,2.15759,2.16333,2.14604,2.15186,1547530.4066635,0
+VZ.US,D,19840608,000000,2.15186,2.19265,2.15186,2.1808,2313732.0254281,0
+VZ.US,D,19840611,000000,2.1808,2.18682,2.15759,2.16333,1265537.1988199,0
+VZ.US,D,19840612,000000,2.16333,2.16925,2.15759,2.16333,917513.46526545,0
+VZ.US,D,19840613,000000,2.16333,2.1808,2.16333,2.16925,1368708.1577603,0
+VZ.US,D,19840614,000000,2.16925,2.17498,2.15759,2.15759,1561280.9745771,0
+VZ.US,D,19840615,000000,2.15759,2.16925,2.15759,2.16333,2971256.2803702,0
+VZ.US,D,19840618,000000,2.16333,2.20985,2.15759,2.18682,4249173.6235999,0
+VZ.US,D,19840619,000000,2.1808,2.1808,2.16333,2.1808,4836545.7861251,0
+VZ.US,D,19840620,000000,2.1808,2.1808,2.16333,2.17498,2218813.4664749,0
+VZ.US,D,19840621,000000,2.17498,2.1808,2.16333,2.16333,1229775.4260499,0
+VZ.US,D,19840622,000000,2.16333,2.16925,2.14604,2.16333,8850489.458602,0
+VZ.US,D,19840625,000000,2.18682,2.18682,2.16925,2.17498,3389432.1063415,0
+VZ.US,D,19840626,000000,2.17498,2.19829,2.17498,2.17498,1387958.9528394,0
+VZ.US,D,19840627,000000,2.17498,2.18682,2.14011,2.14011,2932741.305159,0
+VZ.US,D,19840628,000000,2.14011,2.16333,2.14011,2.15186,2359125.8882643,0
+VZ.US,D,19840629,000000,2.15186,2.16333,2.14011,2.14604,1924441.1438409,0
+VZ.US,D,19840702,000000,2.14604,2.15759,2.14011,2.15759,1460866.3069362,0
+VZ.US,D,19840703,000000,2.15759,2.19265,2.15186,2.18682,1122471.5745894,0
+VZ.US,D,19840705,000000,2.18682,2.19265,2.17498,2.17498,612132.4513449,0
+VZ.US,D,19840706,000000,2.17498,2.20431,2.17498,2.19829,1066077.2574224,0
+VZ.US,D,19840709,000000,2.20431,2.24481,2.20431,2.23325,2225687.2060025,0
+VZ.US,D,19840710,000000,2.23325,2.2855,2.23325,2.26239,1760741.945594,0
+VZ.US,D,19840711,000000,2.26239,2.27375,2.24481,2.25074,841858.05682478,0
+VZ.US,D,19840712,000000,2.25074,2.29133,2.25074,2.27375,1269662.8840037,0
+VZ.US,D,19840713,000000,2.27375,2.30299,2.27375,2.27375,1612180.212676,0
+VZ.US,D,19840716,000000,2.26812,2.26812,2.23899,2.26239,1467747.2538001,0
+VZ.US,D,19840717,000000,2.26239,2.30299,2.25074,2.2855,1436104.9884971,0
+VZ.US,D,19840718,000000,2.2855,2.29725,2.25074,2.25074,2133522.8791098,0
+VZ.US,D,19840719,000000,2.25074,2.26239,2.25074,2.25074,1085325.9932626,0
+VZ.US,D,19840720,000000,2.25074,2.26239,2.23899,2.25676,2304096.8465037,0
+VZ.US,D,19840723,000000,2.25676,2.30891,2.24481,2.30299,2962999.7619053,0
+VZ.US,D,19840724,000000,2.30299,2.3263,2.29133,2.29133,2535193.9051068,0
+VZ.US,D,19840725,000000,2.29133,2.36126,2.29133,2.29133,3861256.2543749,0
+VZ.US,D,19840726,000000,2.34941,2.34941,2.3263,2.3263,1731858.0308295,0
+VZ.US,D,19840727,000000,2.3263,2.3263,2.30891,2.30891,1299927.5184667,0
+VZ.US,D,19840730,000000,2.30891,2.31484,2.2855,2.29725,1253154.9951712,0
+VZ.US,D,19840731,000000,2.29725,2.30891,2.27978,2.30299,1517268.8610589,0
+VZ.US,D,19840801,000000,2.30299,2.31484,2.29725,2.30299,1738731.770357,0
+VZ.US,D,19840802,000000,2.31484,2.39593,2.31484,2.37874,5258848.3268997,0
+VZ.US,D,19840803,000000,2.37874,2.41351,2.36126,2.37272,3126698.9601521,0
+VZ.US,D,19840806,000000,2.37272,2.37874,2.33213,2.33213,1272415.0568254,0
+VZ.US,D,19840807,000000,2.33213,2.33213,2.30299,2.31484,2957503.6532177,0
+VZ.US,D,19840808,000000,2.31484,2.32038,2.29725,2.29725,1136230.3794588,0
+VZ.US,D,19840809,000000,2.29725,2.32038,2.29133,2.32038,3000145.3432321,0
+VZ.US,D,19840810,000000,2.32038,2.36126,2.29725,2.30299,2738779.5316881,0
+VZ.US,D,19840813,000000,2.30299,2.33213,2.29725,2.3263,1826775.5601633,0
+VZ.US,D,19840814,000000,2.3263,2.3263,2.31484,2.31484,870740.9419699,0
+VZ.US,D,19840815,000000,2.31484,2.32038,2.29725,2.30299,1546153.8054429,0
+VZ.US,D,19840816,000000,2.30299,2.3263,2.30299,2.32038,1371457.2417236,0
+VZ.US,D,19840817,000000,2.32038,2.3263,2.31484,2.3263,617635.76736874,0
+VZ.US,D,19840820,000000,2.3263,2.33775,2.31484,2.33775,1595671.2942239,0
+VZ.US,D,19840821,000000,2.34378,2.37272,2.34378,2.36709,2436155.8386865,0
+VZ.US,D,19840822,000000,2.36709,2.37874,2.34378,2.34941,1503513.145048,0
+VZ.US,D,19840823,000000,2.34941,2.36709,2.33775,2.36126,1042692.5402039,0
+VZ.US,D,19840824,000000,2.36126,2.37272,2.36126,2.36709,803338.96313579,0
+VZ.US,D,19840827,000000,2.36126,2.36126,2.34941,2.35534,987663.49844336,0
+VZ.US,D,19840828,000000,2.35534,2.37272,2.34941,2.36709,1330180.8271156,0
+VZ.US,D,19840829,000000,2.36709,2.38438,2.36126,2.36126,2375631.7178579,0
+VZ.US,D,19840830,000000,2.36709,2.38438,2.36709,2.37272,2740160.2513866,0
+VZ.US,D,19840831,000000,2.37272,2.38438,2.37272,2.37874,436057.22716604,0
+VZ.US,D,19840904,000000,2.37874,2.38438,2.37272,2.37272,1039936.2489044,0
+VZ.US,D,19840905,000000,2.37272,2.37272,2.34941,2.36126,1180248.6706938,0
+VZ.US,D,19840906,000000,2.36126,2.37272,2.36126,2.36126,958777.52443987,0
+VZ.US,D,19840907,000000,2.37272,2.39593,2.37272,2.37272,1319183.461643,0
+VZ.US,D,19840910,000000,2.37272,2.38438,2.36126,2.37272,1595671.2942239,0
+VZ.US,D,19840911,000000,2.37272,2.39593,2.37272,2.37272,1522763.9401271,0
+VZ.US,D,19840912,000000,2.37272,2.3901,2.37272,2.38438,2238070.4392707,0
+VZ.US,D,19840913,000000,2.38438,2.41934,2.38438,2.41351,6932933.3801027,0
+VZ.US,D,19840914,000000,2.41351,2.42526,2.40185,2.41351,2474670.8138977,0
+VZ.US,D,19840917,000000,2.41351,2.42526,2.40769,2.41351,5692155.4404831,0
+VZ.US,D,19840918,000000,2.41351,2.42526,2.40185,2.40769,2009721.4350114,0
+VZ.US,D,19840919,000000,2.40769,2.42526,2.40185,2.41351,7191537.7522499,0
+VZ.US,D,19840920,000000,2.41351,2.4542,2.41351,2.44838,7290583.0260064,0
+VZ.US,D,19840921,000000,2.44838,2.46567,2.43683,2.44838,7342854.7468479,0
+VZ.US,D,19840924,000000,2.47169,2.47169,2.44275,2.44275,2643871.2689294,0
+VZ.US,D,19840925,000000,2.44275,2.4542,2.41934,2.44275,2099139.7667992,0
+VZ.US,D,19840926,000000,2.44275,2.46004,2.43683,2.4542,1222892.4199471,0
+VZ.US,D,19840927,000000,2.46004,2.50083,2.46004,2.48898,2312348.2168714,0
+VZ.US,D,19840928,000000,2.48898,2.50083,2.47771,2.47771,2297220.0181177,0
+VZ.US,D,19841001,000000,2.47771,2.47771,2.46004,2.46004,770326.27432901,0
+VZ.US,D,19841002,000000,2.46004,2.46567,2.4542,2.4542,756570.55831808,0
+VZ.US,D,19841003,000000,2.4542,2.47169,2.44275,2.44275,2414146.693069,0
+VZ.US,D,19841004,000000,2.44838,2.44838,2.4309,2.44275,1327432.7727718,0
+VZ.US,D,19841005,000000,2.44275,2.44838,2.4309,2.43683,734562.44232005,0
+VZ.US,D,19841008,000000,2.4309,2.4309,2.41934,2.4309,414048.08154854,0
+VZ.US,D,19841009,000000,2.4309,2.43683,2.41934,2.42526,1071581.6030658,0
+VZ.US,D,19841010,000000,2.42526,2.44838,2.41934,2.44275,1678212.7976257,0
+VZ.US,D,19841011,000000,2.44838,2.46004,2.44838,2.4542,1657578.1939899,0
+VZ.US,D,19841012,000000,2.4542,2.46567,2.44838,2.4542,1288919.8567995,0
+VZ.US,D,19841015,000000,2.4542,2.47771,2.44275,2.47771,3733322.9473759,0
+VZ.US,D,19841016,000000,2.47771,2.50083,2.47771,2.50083,774455.04837121,0
+VZ.US,D,19841017,000000,2.50083,2.51229,2.48898,2.4951,3199603.2253906,0
+VZ.US,D,19841018,000000,2.50646,2.54171,2.50646,2.54171,1458115.1637341,0
+VZ.US,D,19841019,000000,2.55308,2.58794,2.55308,2.55308,1759366.373993,0
+VZ.US,D,19841022,000000,2.55308,2.55881,2.52414,2.54171,1136230.3794588,0
+VZ.US,D,19841023,000000,2.54171,2.54725,2.48344,2.48898,1870788.7033009,0
+VZ.US,D,19841024,000000,2.48344,2.48344,2.4542,2.47771,2627358.2319995,0
+VZ.US,D,19841025,000000,2.48344,2.50083,2.48344,2.48898,3693436.5190415,0
+VZ.US,D,19841026,000000,2.48898,2.50083,2.48344,2.4951,1836403.5317514,0
+VZ.US,D,19841029,000000,2.4951,2.51229,2.48898,2.4951,1701595.4556054,0
+VZ.US,D,19841030,000000,2.4951,2.51229,2.48898,2.50646,2199557.5232985,0
+VZ.US,D,19841031,000000,2.50646,2.51822,2.50083,2.51229,573616.44651429,0
+VZ.US,D,19841101,000000,2.51229,2.51822,2.50083,2.51229,1360451.6392954,0
+VZ.US,D,19841102,000000,2.51229,2.52414,2.51229,2.51229,484202.23320429,0
+VZ.US,D,19841105,000000,2.51229,2.52414,2.50646,2.52414,2799310.859853,0
+VZ.US,D,19841106,000000,2.52414,2.53559,2.51229,2.53559,1400342.1861076,0
+VZ.US,D,19841107,000000,2.53559,2.53559,2.51229,2.52414,1606679.9855105,0
+VZ.US,D,19841108,000000,2.52414,2.52414,2.50083,2.51229,2423770.5461794,0
+VZ.US,D,19841109,000000,2.51229,2.52414,2.4951,2.50083,1033061.4797573,0
+VZ.US,D,19841112,000000,2.50083,2.50083,2.48898,2.48898,481459.32695781,0
+VZ.US,D,19841113,000000,2.48898,2.4951,2.48344,2.48344,539231.2749648,0
+VZ.US,D,19841114,000000,2.48344,2.48344,2.46567,2.47169,1869420.3390361,0
+VZ.US,D,19841115,000000,2.47169,2.4951,2.46567,2.48898,2235320.325688,0
+VZ.US,D,19841116,000000,2.48898,2.51229,2.48344,2.4951,1722231.0888607,0
+VZ.US,D,19841119,000000,2.4951,2.50083,2.48344,2.4951,796465.22360817,0
+VZ.US,D,19841120,000000,2.4951,2.50083,2.48344,2.50083,1220142.3063643,0
+VZ.US,D,19841121,000000,2.50083,2.53559,2.4951,2.53559,1301300.0012094,0
+VZ.US,D,19841123,000000,2.53559,2.57639,2.53559,2.57639,1158240.5546957,0
+VZ.US,D,19841126,000000,2.57639,2.57639,2.53559,2.53559,1173370.8126883,0
+VZ.US,D,19841127,000000,2.54171,2.57639,2.54171,2.56483,1297175.345645,0
+VZ.US,D,19841128,000000,2.56483,2.56483,2.54171,2.54171,3040034.8604249,0
+VZ.US,D,19841129,000000,2.54171,2.55881,2.53559,2.53559,1070201.9129868,0
+VZ.US,D,19841130,000000,2.53559,2.54725,2.52414,2.53559,1217396.3112595,0
+VZ.US,D,19841203,000000,2.53559,2.53559,2.52414,2.53559,1176116.8077931,0
+VZ.US,D,19841204,000000,2.53559,2.54725,2.52414,2.54171,573616.44651429,0
+VZ.US,D,19841205,000000,2.54171,2.54725,2.52977,2.52977,873492.08517208,0
+VZ.US,D,19841206,000000,2.52977,2.53559,2.48344,2.52977,2923112.3039514,0
+VZ.US,D,19841207,000000,2.53559,2.55308,2.53559,2.54171,881750.66287595,0
+VZ.US,D,19841210,000000,2.54171,2.54725,2.52977,2.54171,429181.42839949,0
+VZ.US,D,19841211,000000,2.54171,2.54725,2.53559,2.54171,481459.32695781,0
+VZ.US,D,19841212,000000,2.54171,2.54171,2.52977,2.53559,7239688.9360049,0
+VZ.US,D,19841213,000000,2.53559,2.55308,2.53559,2.53559,2638367.9529056,0
+VZ.US,D,19841214,000000,2.53559,2.56483,2.53559,2.55881,1895551.0513596,0
+VZ.US,D,19841217,000000,2.55881,2.57639,2.55308,2.57639,13535722.368606,0
+VZ.US,D,19841218,000000,2.57639,2.68118,2.57639,2.68118,2861206.4338049,0
+VZ.US,D,19841219,000000,2.68118,2.68118,2.62272,2.64019,3876384.4531285,0
+VZ.US,D,19841220,000000,2.64019,2.64019,2.60533,2.61698,2946499.0804089,0
+VZ.US,D,19841221,000000,2.62844,2.62844,2.55881,2.57639,3562754.1280792,0
+VZ.US,D,19841224,000000,2.57639,2.62272,2.57639,2.61155,1343943.7504627,0
+VZ.US,D,19841226,000000,2.59951,2.61155,2.59951,2.59951,286121.98188579,0
+VZ.US,D,19841227,000000,2.59951,2.61155,2.59378,2.59951,1697468.7408022,0
+VZ.US,D,19841228,000000,2.59951,2.61155,2.59951,2.60533,934018.26523966,0
+VZ.US,D,19841231,000000,2.60533,2.65204,2.59951,2.64603,2341239.3389721,0
+VZ.US,D,19850102,000000,2.64019,2.64019,2.61155,2.62844,1350824.6973266,0
+VZ.US,D,19850103,000000,2.62844,2.62844,2.59951,2.61155,1515890.2005994,0
+VZ.US,D,19850104,000000,2.61155,2.62272,2.60533,2.61155,1610807.7299333,0
+VZ.US,D,19850107,000000,2.61155,2.61698,2.59951,2.61155,1239402.3680185,0
+VZ.US,D,19850108,000000,2.61155,2.61155,2.58794,2.59378,905135.38009454,0
+VZ.US,D,19850109,000000,2.59378,2.62844,2.59378,2.61698,1847399.8676045,0
+VZ.US,D,19850110,000000,2.61698,2.62844,2.61155,2.62844,1687830.4730193,0
+VZ.US,D,19850111,000000,2.62844,2.64019,2.59378,2.59951,3130824.6453359,0
+VZ.US,D,19850114,000000,2.59951,2.62844,2.59378,2.62844,1628687.0718891,0
+VZ.US,D,19850115,000000,2.62844,2.62844,2.59951,2.61155,1789634.0973143,0
+VZ.US,D,19850116,000000,2.61155,2.63457,2.59378,2.59378,2099139.7667992,0
+VZ.US,D,19850117,000000,2.59378,2.61155,2.57639,2.58241,1902428.9093651,0
+VZ.US,D,19850118,000000,2.58241,2.58794,2.57037,2.58794,1324683.6888085,0
+VZ.US,D,19850121,000000,2.58794,2.59951,2.57639,2.59378,1474627.1710445,0
+VZ.US,D,19850122,000000,2.59378,2.59378,2.55881,2.57639,3791104.161958,0
+VZ.US,D,19850123,000000,2.57639,2.58241,2.55881,2.58241,3593015.6736839,0
+VZ.US,D,19850124,000000,2.58241,2.58794,2.56483,2.57037,6981076.3269021,0
+VZ.US,D,19850125,000000,2.58794,2.62844,2.58794,2.61698,2841953.5794869,0
+VZ.US,D,19850128,000000,2.63457,2.69294,2.63457,2.66953,2614982.2060676,0
+VZ.US,D,19850129,000000,2.66953,2.69294,2.65778,2.6871,3532496.7009525,0
+VZ.US,D,19850130,000000,2.6871,2.71042,2.6871,2.71042,2305473.4477243,0
+VZ.US,D,19850131,000000,2.71042,2.71596,2.69857,2.71042,2357747.2278048,0
+VZ.US,D,19850201,000000,2.7043,2.72761,2.7043,2.7043,4313829.6073292,0
+VZ.US,D,19850204,000000,2.7043,2.7043,2.6871,2.69857,3840619.5915001,0
+VZ.US,D,19850205,000000,2.69294,2.69294,2.66953,2.67517,3609524.5921359,0
+VZ.US,D,19850206,000000,2.67517,2.71596,2.66953,2.69294,4048338.1106014,0
+VZ.US,D,19850207,000000,2.69857,2.71596,2.69857,2.69857,2711263.9811884,0
+VZ.US,D,19850208,000000,2.69857,2.71596,2.69857,2.7043,1770373.0060406,0
+VZ.US,D,19850211,000000,2.7043,2.72178,2.69857,2.71042,918891.09610547,0
+VZ.US,D,19850212,000000,2.71042,2.72761,2.69857,2.72761,429181.42839949,0
+VZ.US,D,19850213,000000,2.72761,2.77977,2.72761,2.76859,1825399.9885622,0
+VZ.US,D,19850214,000000,2.76859,2.77413,2.73927,2.75674,1521391.4573843,0
+VZ.US,D,19850215,000000,2.75674,2.79142,2.75092,2.76859,1298548.8580072,0
+VZ.US,D,19850219,000000,2.77977,2.78559,2.77977,2.78559,1272415.0568254,0
+VZ.US,D,19850220,000000,2.78559,2.79734,2.76859,2.77977,2151409.4284018,0
+VZ.US,D,19850221,000000,2.77977,2.77977,2.73927,2.75092,1773126.2084817,0
+VZ.US,D,19850222,000000,2.75674,2.77413,2.75674,2.75674,1562661.6942755,0
+VZ.US,D,19850225,000000,2.75674,2.75674,2.73927,2.75092,740064.72872442,0
+VZ.US,D,19850226,000000,2.75092,2.76859,2.75092,2.75674,3986437.3885522,0
+VZ.US,D,19850227,000000,2.75674,2.76267,2.75092,2.75674,1658953.765591,0
+VZ.US,D,19850228,000000,2.75092,2.75092,2.72761,2.73927,1108717.9178174,0
+VZ.US,D,19850301,000000,2.73927,2.74499,2.73344,2.73927,1525521.261046,0
+VZ.US,D,19850304,000000,2.73927,2.75092,2.72178,2.73927,2101886.7915235,0
+VZ.US,D,19850305,000000,2.73927,2.75092,2.71042,2.72178,1850157.1885234,0
+VZ.US,D,19850306,000000,2.72178,2.72761,2.7043,2.7043,1420975.760124,0
+VZ.US,D,19850307,000000,2.7043,2.72178,2.6871,2.71042,2078505.1631633,0
+VZ.US,D,19850308,000000,2.71042,2.72178,2.69857,2.71042,1174745.3546699,0
+VZ.US,D,19850311,000000,2.71042,2.72178,2.71042,2.71596,1356321.8356337,0
+VZ.US,D,19850312,000000,2.71596,2.72761,2.71042,2.72761,1420975.760124,0
+VZ.US,D,19850313,000000,2.72761,2.74499,2.71042,2.72761,1261407.3951582,0
+VZ.US,D,19850314,000000,2.72761,2.75674,2.71596,2.75092,2401770.667137,0
+VZ.US,D,19850315,000000,2.75092,2.77977,2.73927,2.73927,2909353.4990821,0
+VZ.US,D,19850318,000000,2.73927,2.75674,2.73344,2.74499,1017931.2217647,0
+VZ.US,D,19850319,000000,2.74499,2.79734,2.74499,2.79734,4405991.874983,0
+VZ.US,D,19850320,000000,2.79734,2.80317,2.77977,2.77977,1249030.3396068,0
+VZ.US,D,19850321,000000,2.77977,2.79734,2.76859,2.77977,1262781.9371398,0
+VZ.US,D,19850322,000000,2.77977,2.79734,2.76859,2.79734,2569585.2543732,0
+VZ.US,D,19850325,000000,2.81492,2.81492,2.79142,2.79734,1326060.290029,0
+VZ.US,D,19850326,000000,2.79734,2.80317,2.77413,2.77413,1061947.4537608,0
+VZ.US,D,19850327,000000,2.77413,2.79142,2.77413,2.77977,1857035.0465289,0
+VZ.US,D,19850328,000000,2.77977,2.79734,2.77413,2.79734,1327432.7727718,0
+VZ.US,D,19850329,000000,2.79142,2.79142,2.78559,2.79142,1063321.9957424,0
+VZ.US,D,19850401,000000,2.79142,2.809,2.79142,2.809,701546.66465488,0
+VZ.US,D,19850402,000000,2.809,2.84397,2.809,2.83231,991790.21324665,0
+VZ.US,D,19850403,000000,2.809,2.809,2.79142,2.79142,1741491.1505149,0
+VZ.US,D,19850404,000000,2.79142,2.81492,2.79142,2.79734,1504886.6574101,0
+VZ.US,D,19850408,000000,2.79734,2.809,2.77977,2.77977,1458115.1637341,0
+VZ.US,D,19850409,000000,2.77977,2.79142,2.77413,2.77413,608006.76616109,0
+VZ.US,D,19850410,000000,2.79734,2.82066,2.79734,2.80317,1156868.071953,0
+VZ.US,D,19850411,000000,2.809,2.8496,2.809,2.83804,1466363.4452433,0
+VZ.US,D,19850412,000000,2.83804,2.86747,2.82066,2.8496,1126602.4078706,0
+VZ.US,D,19850415,000000,2.8496,2.85532,2.83804,2.8496,1202260.9051696,0
+VZ.US,D,19850416,000000,2.8496,2.87301,2.84397,2.86135,1099094.0647071,0
+VZ.US,D,19850417,000000,2.86135,2.86747,2.83804,2.85532,1016555.6501636,0
+VZ.US,D,19850418,000000,2.85532,2.85532,2.82066,2.83804,804713.50511742,0
+VZ.US,D,19850419,000000,2.83804,2.87863,2.83804,2.86747,733183.78186057,0
+VZ.US,D,19850422,000000,2.86747,2.88466,2.85532,2.88466,540606.84656589,0
+VZ.US,D,19850423,000000,2.88466,2.90807,2.87863,2.89612,795090.68162654,0
+VZ.US,D,19850424,000000,2.89612,2.91351,2.88466,2.91351,499332.49119686,0
+VZ.US,D,19850425,000000,2.91351,2.93108,2.89612,2.93108,1009677.7921582,0
+VZ.US,D,19850426,000000,2.93108,2.96042,2.92545,2.93681,1359072.9788359,0
+VZ.US,D,19850429,000000,2.93681,2.94265,2.90807,2.94265,1729107.9172467,0
+VZ.US,D,19850430,000000,2.93681,2.93681,2.91351,2.92545,1372831.7837052,0
+VZ.US,D,19850501,000000,2.92545,2.94876,2.92545,2.92545,2780048.7389599,0
+VZ.US,D,19850502,000000,2.91351,2.91351,2.89612,2.91351,529601.24413769,0
+VZ.US,D,19850503,000000,2.91351,2.94265,2.91351,2.92545,1426480.1057673,0
+VZ.US,D,19850506,000000,2.92545,2.92545,2.89612,2.90214,960156.18489935,0
+VZ.US,D,19850507,000000,2.90214,2.90807,2.87863,2.87863,1176116.8077931,0
+VZ.US,D,19850508,000000,2.87863,2.89612,2.87301,2.88466,1682333.3347123,0
+VZ.US,D,19850509,000000,2.88466,2.89612,2.88466,2.88466,967036.10214373,0
+VZ.US,D,19850510,000000,2.88466,2.91943,2.88466,2.89612,1624564.4755637,0
+VZ.US,D,19850513,000000,2.89612,2.91943,2.88466,2.91351,1090837.5462421,0
+VZ.US,D,19850514,000000,2.91351,2.92545,2.90214,2.92545,749689.61145423,0
+VZ.US,D,19850515,000000,2.92545,2.93681,2.91351,2.93108,850107.3679535,0
+VZ.US,D,19850516,000000,2.93108,2.96042,2.92545,2.95449,1253154.9951712,0
+VZ.US,D,19850517,000000,2.96042,3.04743,2.96042,3.04171,1572291.7251026,0
+VZ.US,D,19850520,000000,3.04171,3.05307,3.00655,3.00655,1942316.3673189,0
+VZ.US,D,19850521,000000,3.00655,3.0184,2.96042,2.98926,2785551.0253642,0
+VZ.US,D,19850522,000000,2.98926,2.99508,2.94265,2.96042,1935440.5685524,0
+VZ.US,D,19850523,000000,2.96042,2.96042,2.94265,2.94265,683666.2930796,0
+VZ.US,D,19850524,000000,2.94265,2.98333,2.93681,2.97187,1225642.5335298,0
+VZ.US,D,19850528,000000,2.97187,3.00072,2.97187,2.97187,731807.18064001,0
+VZ.US,D,19850529,000000,2.97187,2.97187,2.94876,2.96042,1297175.345645,0
+VZ.US,D,19850530,000000,2.96605,2.99508,2.96605,2.98926,906507.86283724,0
+VZ.US,D,19850531,000000,2.98926,3.02394,2.98926,3.0184,1694714.5087415,0
+VZ.US,D,19850603,000000,3.0184,3.05307,3.0184,3.04171,1319183.461643,0
+VZ.US,D,19850604,000000,3.04743,3.07637,3.04743,3.06502,954650.80963659,0
+VZ.US,D,19850605,000000,3.07637,3.10008,3.07637,3.07637,869370.51846612,0
+VZ.US,D,19850606,000000,3.07637,3.10551,3.059,3.09396,1138983.5818998,0
+VZ.US,D,19850607,000000,3.09396,3.14087,3.09396,3.11756,1360451.6392954,0
+VZ.US,D,19850610,000000,3.10008,3.10008,3.06502,3.0825,1273788.5691875,0
+VZ.US,D,19850611,000000,3.0825,3.10008,3.07045,3.07045,1365952.8960802,0
+VZ.US,D,19850612,000000,3.07045,3.0825,3.059,3.06502,396166.68035379,0
+VZ.US,D,19850613,000000,3.06502,3.0825,3.06502,3.06502,2979516.917313,0
+VZ.US,D,19850614,000000,3.06502,3.0825,3.06502,3.0825,1559907.4622149,0
+VZ.US,D,19850617,000000,3.07637,3.07637,3.07045,3.07637,764823.98792464,0
+VZ.US,D,19850618,000000,3.07637,3.08813,3.06502,3.0825,870740.9419699,0
+VZ.US,D,19850619,000000,3.0825,3.11153,3.06502,3.06502,12773649.523884,0
+VZ.US,D,19850620,000000,3.06502,3.0825,3.06502,3.07045,8235607.9232938,0
+VZ.US,D,19850621,000000,3.07045,3.11153,3.07045,3.11153,8894510.8386953,0
+VZ.US,D,19850624,000000,3.07045,3.07045,3.04171,3.059,1503513.145048,0
+VZ.US,D,19850625,000000,3.059,3.09396,3.059,3.07045,1434730.4465154,0
+VZ.US,D,19850626,000000,3.07045,3.07637,3.059,3.07045,742812.78306822,0
+VZ.US,D,19850627,000000,3.07045,3.11756,3.07045,3.11756,2388012.8918872,0
+VZ.US,D,19850628,000000,3.11756,3.11756,3.10008,3.11756,1745617.8653182,0
+VZ.US,D,19850701,000000,3.11756,3.12864,3.10551,3.1229,1451239.3649675,0
+VZ.US,D,19850702,000000,3.1229,3.14621,3.1229,3.13485,1528270.3450093,0
+VZ.US,D,19850703,000000,3.13485,3.14621,3.13485,3.14087,597000.13411341,0
+VZ.US,D,19850705,000000,3.14087,3.17555,3.14087,3.15214,976659.95525408,0
+VZ.US,D,19850708,000000,3.15214,3.15786,3.14087,3.15786,1096343.9511243,0
+VZ.US,D,19850709,000000,3.15786,3.17555,3.15786,3.16379,1238027.826037,0
+VZ.US,D,19850710,000000,3.16952,3.20429,3.16952,3.19302,1130727.0634349,0
+VZ.US,D,19850711,000000,3.19302,3.21031,3.19302,3.19846,597000.13411341,0
+VZ.US,D,19850712,000000,3.19846,3.21614,3.19302,3.19302,936774.55653915,0
+VZ.US,D,19850715,000000,3.19302,3.23925,3.18127,3.20429,3243614.3092894,0
+VZ.US,D,19850716,000000,3.20429,3.24527,3.20429,3.23372,1657578.1939899,0
+VZ.US,D,19850717,000000,3.23372,3.26859,3.20429,3.2277,2028980.4670461,0
+VZ.US,D,19850718,000000,3.22177,3.22177,3.19302,3.19846,1861159.7020933,0
+VZ.US,D,19850719,000000,3.19846,3.19846,3.15214,3.15786,2954753.5396349,0
+VZ.US,D,19850722,000000,3.15214,3.15214,3.11756,3.12864,1696090.0803427,0
+VZ.US,D,19850723,000000,3.1229,3.1229,2.99508,3.00655,3191348.7661646,0
+VZ.US,D,19850724,000000,3.00655,3.02394,2.97187,2.99508,3802107.7051473,0
+VZ.US,D,19850725,000000,2.99508,2.99508,2.96042,2.97751,1577786.8041708,0
+VZ.US,D,19850726,000000,2.97751,3.00655,2.95449,2.97751,2126650.1692017,0
+VZ.US,D,19850729,000000,2.97751,2.99508,2.93681,2.94876,2045492.4743565,0
+VZ.US,D,19850730,000000,2.94876,2.98333,2.94876,2.97187,3337164.5039778,0
+VZ.US,D,19850731,000000,2.97187,2.97751,2.95449,2.97751,2786934.833921,0
+VZ.US,D,19850801,000000,2.98333,3.02976,2.98333,3.0184,3477471.7776699,0
+VZ.US,D,19850802,000000,3.0184,3.0184,2.98926,2.98926,2832321.4894208,0
+VZ.US,D,19850805,000000,2.98926,2.98926,2.96042,2.97751,724929.32263455,0
+VZ.US,D,19850806,000000,2.96042,2.96042,2.91943,2.93108,2455412.8114823,0
+VZ.US,D,19850807,000000,2.93108,2.96042,2.93108,2.94876,2301345.7033016,0
+VZ.US,D,19850808,000000,2.94876,2.99508,2.94876,2.98333,1756622.438127,0
+VZ.US,D,19850809,000000,2.98333,2.99508,2.96042,2.97751,1663077.3915358,0
+VZ.US,D,19850812,000000,2.97751,2.98333,2.96042,2.97751,712553.29670256,0
+VZ.US,D,19850813,000000,2.97751,2.99508,2.97187,2.99508,800588.84955307,0
+VZ.US,D,19850814,000000,2.99508,3.00655,2.98333,2.99508,762068.72624461,0
+VZ.US,D,19850815,000000,2.99508,3.01267,2.99508,2.99508,1015179.0489431,0
+VZ.US,D,19850816,000000,2.99508,3.00655,2.98333,2.98926,972532.21083134,0
+VZ.US,D,19850819,000000,2.98926,3.00655,2.98333,2.99508,444315.8048699,0
+VZ.US,D,19850820,000000,2.99508,3.05307,2.99508,3.04743,1034437.0513584,0
+VZ.US,D,19850821,000000,3.04743,3.059,3.03578,3.04171,760699.33236029,0
+VZ.US,D,19850822,000000,3.04171,3.0825,3.02976,3.03578,2319235.341452,0
+VZ.US,D,19850823,000000,3.03578,3.06502,3.03578,3.03578,1119723.5202456,0
+VZ.US,D,19850826,000000,3.03578,3.04743,3.02976,3.03578,934018.26523966,0
+VZ.US,D,19850827,000000,3.03578,3.07045,3.02976,3.06502,1048193.7969888,0
+VZ.US,D,19850828,000000,3.06502,3.06502,3.04171,3.05307,1280665.3975735,0
+VZ.US,D,19850829,000000,3.05307,3.07045,3.05307,3.05307,1019310.9118436,0
+VZ.US,D,19850830,000000,3.05307,3.0825,3.05307,3.07045,1218762.6162854,0
+VZ.US,D,19850903,000000,3.07045,3.07045,3.059,3.07045,949148.52323222,0
+VZ.US,D,19850904,000000,3.07045,3.10008,3.07045,3.08813,1178875.1583316,0
+VZ.US,D,19850905,000000,3.08813,3.12864,3.0825,3.11153,1176116.8077931,0
+VZ.US,D,19850906,000000,3.11756,3.13485,3.11756,3.1229,916139.95290328,0
+VZ.US,D,19850909,000000,3.1229,3.12864,3.0825,3.08813,1217396.3112595,0
+VZ.US,D,19850910,000000,3.08813,3.08813,3.03578,3.03578,2121144.7939388,0
+VZ.US,D,19850911,000000,3.03578,3.03578,2.98926,2.99508,1584666.7214151,0
+VZ.US,D,19850912,000000,2.99508,3.00655,2.97187,2.98333,6752730.4115012,0
+VZ.US,D,19850913,000000,2.98333,2.98926,2.91943,2.96042,2755289.4797596,0
+VZ.US,D,19850916,000000,2.96042,2.96042,2.93108,2.96042,1220142.3063643,0
+VZ.US,D,19850917,000000,2.96042,2.97751,2.95449,2.97751,1997341.2906016,0
+VZ.US,D,19850918,000000,2.97751,2.99508,2.97187,2.99508,4465138.3649716,0
+VZ.US,D,19850919,000000,2.99508,3.02394,2.97751,3.01267,8175080.7136067,0
+VZ.US,D,19850920,000000,3.01267,3.03578,3.00655,3.01267,3780097.5299103,0
+VZ.US,D,19850923,000000,3.01267,3.05307,2.98926,3.03578,8465325.291818,0
+VZ.US,D,19850924,000000,3.06502,3.06502,3.03578,3.03578,2046867.0163382,0
+VZ.US,D,19850925,000000,3.03578,3.04171,3.00072,3.01267,1998718.9214416,0
+VZ.US,D,19850926,000000,3.01267,3.01267,2.96605,2.97751,1943693.9981589,0
+VZ.US,D,19850930,000000,2.97751,2.98333,2.93681,2.94876,1979461.9486458,0
+VZ.US,D,19851001,000000,2.94876,2.98333,2.93108,2.97187,888624.40240358,0
+VZ.US,D,19851002,000000,2.97187,2.98333,2.94876,2.96042,1509010.2833551,0
+VZ.US,D,19851003,000000,2.96042,2.96042,2.93108,2.94876,1482874.4229342,0
+VZ.US,D,19851004,000000,2.94876,2.96042,2.94265,2.94876,1365952.8960802,0
+VZ.US,D,19851007,000000,2.96605,2.97187,2.94876,2.95449,1982212.0622284,0
+VZ.US,D,19851008,000000,2.95449,2.96605,2.94876,2.96605,766201.61876466,0
+VZ.US,D,19851009,000000,2.96605,2.97751,2.96042,2.97187,978035.52685518,0
+VZ.US,D,19851010,000000,2.97187,2.98333,2.94876,2.94876,1180248.6706938,0
+VZ.US,D,19851011,000000,2.94876,2.99508,2.94876,2.98333,949148.52323222,0
+VZ.US,D,19851014,000000,3.00072,3.01267,2.98926,3.01267,792339.53842435,0
+VZ.US,D,19851015,000000,3.0184,3.04743,3.01267,3.0184,1917552.9896408,0
+VZ.US,D,19851016,000000,3.0184,3.03578,3.00072,3.03578,2173417.5443999,0
+VZ.US,D,19851017,000000,3.03578,3.04743,3.01267,3.03578,1551659.1807057,0
+VZ.US,D,19851018,000000,3.05307,3.0825,3.04743,3.06502,2107392.1667863,0
+VZ.US,D,19851021,000000,3.06502,3.0825,3.04743,3.059,1337067.9516962,0
+VZ.US,D,19851022,000000,3.07637,3.10008,3.06502,3.07637,1616305.8978598,0
+VZ.US,D,19851023,000000,3.07637,3.10008,3.07637,3.0825,1532393.9709541,0
+VZ.US,D,19851024,000000,3.08813,3.1229,3.08813,3.10008,1515890.2005994,0
+VZ.US,D,19851025,000000,3.10008,3.11153,3.08813,3.10008,867992.8876261,0
+VZ.US,D,19851028,000000,3.11756,3.14087,3.10008,3.13485,2260079.5848882,0
+VZ.US,D,19851029,000000,3.15214,3.18127,3.14621,3.15786,2130778.9432438,0
+VZ.US,D,19851030,000000,3.15786,3.18127,3.14621,3.14621,2887344.3534646,0
+VZ.US,D,19851031,000000,3.14621,3.14621,3.0825,3.11756,1947827.9202984,0
+VZ.US,D,19851101,000000,3.11756,3.18127,3.11153,3.18127,2652121.6096776,0
+VZ.US,D,19851104,000000,3.18127,3.21614,3.17555,3.19302,1716723.654359,0
+VZ.US,D,19851105,000000,3.19302,3.21614,3.1869,3.19302,3825493.4519854,0
+VZ.US,D,19851106,000000,3.19302,3.2277,3.19302,3.19302,1991844.1522945,0
+VZ.US,D,19851107,000000,3.19302,3.21031,3.18127,3.21031,2348116.1673582,0
+VZ.US,D,19851108,000000,3.2277,3.27412,3.21614,3.26859,3103311.1540752,0
+VZ.US,D,19851111,000000,3.2915,3.35561,3.27412,3.35561,4437626.9329497,0
+VZ.US,D,19851112,000000,3.35561,3.37921,3.32084,3.36192,3815861.3619193,0
+VZ.US,D,19851113,000000,3.36192,3.36192,3.33842,3.34405,1411345.7292969,0
+VZ.US,D,19851114,000000,3.34405,3.36192,3.32648,3.34978,1275163.1111692,0
+VZ.US,D,19851115,000000,3.34978,3.36192,3.33842,3.34405,3046916.8369082,0
+VZ.US,D,19851118,000000,3.34405,3.35561,3.32648,3.34405,1163737.6930028,0
+VZ.US,D,19851119,000000,3.34405,3.37299,3.34405,3.34405,1176116.8077931,0
+VZ.US,D,19851120,000000,3.34405,3.35561,3.32648,3.34405,1942316.3673189,0
+VZ.US,D,19851121,000000,3.36192,3.38475,3.34405,3.37921,1227019.1347503,0
+VZ.US,D,19851122,000000,3.37921,3.38475,3.36746,3.37299,1231144.8199342,0
+VZ.US,D,19851125,000000,3.37299,3.37921,3.35561,3.37299,1500757.8833679,0
+VZ.US,D,19851126,000000,3.37299,3.42554,3.37299,3.39048,3042786.003627,0
+VZ.US,D,19851127,000000,3.39048,3.40815,3.38475,3.39048,2125275.62722,0
+VZ.US,D,19851129,000000,3.3963,3.42554,3.3963,3.41369,1690586.7643188,0
+VZ.US,D,19851202,000000,3.41369,3.43146,3.3963,3.40815,1094966.3202843,0
+VZ.US,D,19851203,000000,3.40815,3.40815,3.3963,3.40223,1225642.5335298,0
+VZ.US,D,19851204,000000,3.40223,3.44302,3.3963,3.43729,1613559.9027549,0
+VZ.US,D,19851205,000000,3.43729,3.44855,3.40815,3.42554,2305473.4477243,0
+VZ.US,D,19851206,000000,3.42554,3.4606,3.40815,3.45438,2085377.8730715,0
+VZ.US,D,19851209,000000,3.45438,3.57103,3.45438,3.53616,1916187.7142343,0
+VZ.US,D,19851210,000000,3.53616,3.58229,3.52422,3.55938,3304145.6374543,0
+VZ.US,D,19851211,000000,3.55938,3.68738,3.55938,3.63474,2441662.2435687,0
+VZ.US,D,19851212,000000,3.63474,3.65203,3.5416,3.59404,2310968.5267924,0
+VZ.US,D,19851213,000000,3.59404,3.61726,3.48343,3.53616,2862582.005406,0
+VZ.US,D,19851216,000000,3.53616,3.58229,3.50703,3.53616,2769042.1069122,0
+VZ.US,D,19851217,000000,3.5652,3.59997,3.5416,3.58822,2042740.301535,0
+VZ.US,D,19851218,000000,3.57657,3.63474,3.57103,3.6057,1938193.7709934,0
+VZ.US,D,19851219,000000,3.58822,3.61163,3.5416,3.57103,2118392.6211172,0
+VZ.US,D,19851220,000000,3.59404,3.6057,3.57103,3.6057,5703157.9540529,0
+VZ.US,D,19851223,000000,3.6057,3.61163,3.58822,3.58822,2586094.1728252,0
+VZ.US,D,19851224,000000,3.58229,3.59404,3.55938,3.59404,4223035.7039402,0
+VZ.US,D,19851226,000000,3.58229,3.58822,3.55938,3.5652,645149.25862952,0
+VZ.US,D,19851227,000000,3.57657,3.61726,3.55938,3.59404,807464.64831961,0
+VZ.US,D,19851230,000000,3.58229,3.62901,3.57657,3.62901,675413.8930925,0
+VZ.US,D,19851231,000000,3.62901,3.71633,3.62901,3.71633,652029.17587392,0
+VZ.US,D,19860102,000000,3.71633,3.71633,3.65203,3.68738,2423770.5461794,0
+VZ.US,D,19860103,000000,3.68738,3.71633,3.68145,3.68738,1081206.4857956,0
+VZ.US,D,19860106,000000,3.69292,3.69904,3.61726,3.63474,1691965.4247783,0
+VZ.US,D,19860107,000000,3.64649,3.68738,3.63474,3.68145,1928568.8882636,0
+VZ.US,D,19860108,000000,3.68738,3.70457,3.58229,3.59404,1381079.035595,0
+VZ.US,D,19860109,000000,3.58229,3.58229,3.48944,3.51839,3338536.9867205,0
+VZ.US,D,19860110,000000,3.53004,3.54753,3.49518,3.49518,2122524.4840178,0
+VZ.US,D,19860113,000000,3.50703,3.52422,3.48944,3.51275,1537901.4054558,0
+VZ.US,D,19860114,000000,3.52422,3.54753,3.52422,3.5416,951909.96262903,0
+VZ.US,D,19860115,000000,3.54753,3.55938,3.53004,3.5416,1751119.1221032,0
+VZ.US,D,19860116,000000,3.5416,3.62901,3.51275,3.62901,2513186.8187283,0
+VZ.US,D,19860117,000000,3.66408,3.66408,3.59404,3.62901,1594301.9003396,0
+VZ.US,D,19860120,000000,3.62901,3.62901,3.59997,3.61726,914759.23320488,0
+VZ.US,D,19860121,000000,3.61726,3.61726,3.59404,3.6057,913382.63198433,0
+VZ.US,D,19860122,000000,3.59404,3.62901,3.57657,3.57657,1361825.1516575,0
+VZ.US,D,19860123,000000,3.5652,3.59404,3.5652,3.57657,856987.28519789,0
+VZ.US,D,19860124,000000,3.58822,3.59404,3.57103,3.58229,2581968.4876414,0
+VZ.US,D,19860127,000000,3.58822,3.62901,3.58229,3.62901,631392.51299912,0
+VZ.US,D,19860128,000000,3.61726,3.70457,3.61726,3.70457,1420975.760124,0
+VZ.US,D,19860129,000000,3.71633,3.73362,3.69904,3.71633,2570957.7371158,0
+VZ.US,D,19860130,000000,3.72215,3.7744,3.71633,3.75119,1711223.4271935,0
+VZ.US,D,19860131,000000,3.81519,3.86143,3.78615,3.8386,2990517.3716439,0
+VZ.US,D,19860203,000000,3.89047,3.90785,3.8386,3.89649,1954702.6894455,0
+VZ.US,D,19860204,000000,3.89047,3.89649,3.80927,3.86143,2118392.6211172,0
+VZ.US,D,19860205,000000,3.85579,3.87298,3.80927,3.86143,1752489.5456069,0
+VZ.US,D,19860206,000000,3.85579,3.85579,3.78615,3.81519,2473297.3015355,0
+VZ.US,D,19860207,000000,3.81519,3.81519,3.76838,3.79198,1332938.1480345,0
+VZ.US,D,19860210,000000,3.78615,3.8386,3.7744,3.82676,1709848.885212,0
+VZ.US,D,19860211,000000,3.82102,3.83278,3.80927,3.82102,2011100.0954708,0
+VZ.US,D,19860212,000000,3.80927,3.82676,3.80344,3.82102,910629.42954322,0
+VZ.US,D,19860213,000000,3.81519,3.84404,3.80927,3.84404,1247651.6791473,0
+VZ.US,D,19860214,000000,3.89047,3.97817,3.85579,3.97817,3081299.9492187,0
+VZ.US,D,19860218,000000,3.96642,3.99574,3.92543,3.97817,1888672.1637346,0
+VZ.US,D,19860219,000000,3.96059,3.98389,3.87891,3.87891,1217396.3112595,0
+VZ.US,D,19860220,000000,3.87891,3.90785,3.82676,3.90785,2455412.8114823,0
+VZ.US,D,19860221,000000,3.94311,3.98389,3.90785,3.97224,2954753.5396349,0
+VZ.US,D,19860224,000000,3.96059,3.98389,3.94311,3.95486,982166.3601363,0
+VZ.US,D,19860225,000000,3.94865,3.94865,3.89649,3.94311,1211891.9656162,0
+VZ.US,D,19860226,000000,3.93136,3.96059,3.91397,3.94311,1364574.2356208,0
+VZ.US,D,19860227,000000,3.96059,3.98389,3.94865,3.98389,2544827.0247924,0
+VZ.US,D,19860228,000000,4.03042,4.03606,3.92543,4.00148,2280714.1885241,0
+VZ.US,D,19860303,000000,4.00148,4.03042,3.97817,4.01877,2309599.1329081,0
+VZ.US,D,19860304,000000,4.03042,4.04781,3.97224,4.01275,1460866.3069362,0
+VZ.US,D,19860305,000000,4.01275,4.03606,3.98389,4.03606,2133522.8791098,0
+VZ.US,D,19860306,000000,4.05353,4.07121,4.03042,4.05927,1155485.2930156,0
+VZ.US,D,19860307,000000,4.0651,4.11763,4.04781,4.08821,884500.77645868,0
+VZ.US,D,19860310,000000,4.10588,4.13492,4.08821,4.12939,983540.90211794,0
+VZ.US,D,19860311,000000,4.14075,4.22243,4.12317,4.21058,1158240.5546957,0
+VZ.US,D,19860312,000000,4.26303,4.29187,4.2339,4.26303,2558577.592706,0
+VZ.US,D,19860313,000000,4.26303,4.28051,4.2339,4.28051,3121197.7033672,0
+VZ.US,D,19860314,000000,4.28051,4.41425,4.2744,4.41425,3134953.4193781,0
+VZ.US,D,19860317,000000,4.37909,4.37909,4.30926,4.35015,2006974.410287,0
+VZ.US,D,19860318,000000,4.38501,4.41425,4.36151,4.41425,2487055.0767854,0
+VZ.US,D,19860319,000000,4.38501,4.4028,4.34423,4.36764,3339910.4990827,0
+VZ.US,D,19860320,000000,4.36151,4.37346,4.31519,4.34423,2806184.5993806,0
+VZ.US,D,19860321,000000,4.36764,4.37909,4.30926,4.30926,6213501.1957753,0
+VZ.US,D,19860324,000000,4.2979,4.35588,4.28051,4.32694,6987952.1256686,0
+VZ.US,D,19860325,000000,4.32111,4.35015,4.30382,4.34423,1275163.1111692,0
+VZ.US,D,19860326,000000,4.34423,4.37346,4.3385,4.35588,1104592.2326336,0
+VZ.US,D,19860327,000000,4.36151,4.4432,4.36151,4.43154,1887296.5921336,0
+VZ.US,D,19860331,000000,4.43736,4.44902,4.39706,4.39706,1353572.7516704,0
+VZ.US,D,19860401,000000,4.39706,4.42571,4.30382,4.30926,2436155.8386865,0
+VZ.US,D,19860402,000000,4.32111,4.39706,4.30926,4.37909,1207764.2211935,0
+VZ.US,D,19860403,000000,4.39094,4.42571,4.30382,4.3385,2262832.7873293,0
+VZ.US,D,19860404,000000,4.35015,4.38501,4.24555,4.25109,1811645.3021707,0
+VZ.US,D,19860407,000000,4.22816,4.2744,4.21058,4.26303,1130727.0634349,0
+VZ.US,D,19860408,000000,4.28051,4.32111,4.26303,4.30382,1441611.3933793,0
+VZ.US,D,19860409,000000,4.30926,4.34423,4.26303,4.30382,1372831.7837052,0
+VZ.US,D,19860410,000000,4.31519,4.32111,4.28051,4.32111,1033061.4797573,0
+VZ.US,D,19860411,000000,4.32694,4.3385,4.28051,4.29187,643775.74626735,0
+VZ.US,D,19860414,000000,4.28051,4.32694,4.2744,4.30382,484202.23320429,0
+VZ.US,D,19860415,000000,4.30382,4.34423,4.28051,4.32694,1231144.8199342,0
+VZ.US,D,19860416,000000,4.36151,4.4432,4.34423,4.42571,1768998.464059,0
+VZ.US,D,19860417,000000,4.43154,4.47826,4.42571,4.46641,1356321.8356337,0
+VZ.US,D,19860418,000000,4.56538,4.65299,4.46641,4.56538,1807513.4392701,0
+VZ.US,D,19860421,000000,4.54799,4.6353,4.54799,4.6119,1556474.710929,0
+VZ.US,D,19860422,000000,4.62928,4.71077,4.58286,4.6119,1865287.4465161,0
+VZ.US,D,19860423,000000,4.59451,4.6119,4.56538,4.60034,1015867.8643631,0
+VZ.US,D,19860424,000000,4.60034,4.61783,4.51303,4.51303,1463618.4797579,0
+VZ.US,D,19860425,000000,4.51303,4.52459,4.4432,4.51303,3207855.6253777,0
+VZ.US,D,19860428,000000,4.51303,4.6119,4.47826,4.60034,2081938.9440688,0
+VZ.US,D,19860429,000000,4.6119,4.62928,4.49554,4.5073,1601865.4849067,0
+VZ.US,D,19860430,000000,4.49554,4.51303,4.40814,4.51303,1538587.1320174,0
+VZ.US,D,19860501,000000,4.47826,4.53041,4.4432,4.52459,2720214.4631707,0
+VZ.US,D,19860502,000000,4.52459,4.53041,4.40814,4.44902,1775873.233206,0
+VZ.US,D,19860505,000000,4.46048,4.48379,4.4432,4.46641,902382.17765343,0
+VZ.US,D,19860506,000000,4.47826,4.47826,4.39094,4.41425,1473248.5105849,0
+VZ.US,D,19860507,000000,4.43154,4.43154,4.34423,4.36151,2263519.5435104,0
+VZ.US,D,19860508,000000,4.39094,4.46048,4.37346,4.40814,1106655.5900353,0
+VZ.US,D,19860509,000000,4.40814,4.41425,4.35588,4.40814,2639053.6794672,0
+VZ.US,D,19860512,000000,4.41425,4.43154,4.37346,4.39094,2036549.1997105,0
+VZ.US,D,19860513,000000,4.39094,4.41425,4.35588,4.37346,3270445.1628469,0
+VZ.US,D,19860514,000000,4.37346,4.41425,4.3385,4.41425,1207070.2576761,0
+VZ.US,D,19860515,000000,4.41425,4.43154,4.35588,4.39094,1460866.3069362,0
+VZ.US,D,19860516,000000,4.39094,4.39094,4.32111,4.35588,1973957.6030024,0
+VZ.US,D,19860519,000000,4.3385,4.37909,4.28051,4.35588,772384.48363334,0
+VZ.US,D,19860520,000000,4.37346,4.40814,4.3385,4.39094,1002797.8749138,0
+VZ.US,D,19860521,000000,4.40814,4.42571,4.3385,4.35588,1815767.8984962,0
+VZ.US,D,19860522,000000,4.36151,4.51303,4.34423,4.5073,1984965.2646695,0
+VZ.US,D,19860523,000000,4.5073,4.64686,4.5073,4.55935,1498694.5259663,0
+VZ.US,D,19860527,000000,4.60034,4.6353,4.56538,4.61783,1263470.7525598,0
+VZ.US,D,19860528,000000,4.60034,4.65299,4.56538,4.6119,1339811.8875622,0
+VZ.US,D,19860529,000000,4.6119,4.74583,4.60034,4.71077,1038558.6180644,0
+VZ.US,D,19860530,000000,4.72805,4.83276,4.68144,4.81547,1713286.7845952,0
+VZ.US,D,19860602,000000,4.80391,4.82139,4.72805,4.79828,1628687.0718891,0
+VZ.US,D,19860603,000000,4.76293,4.79828,4.72805,4.7808,799214.30757143,0
+VZ.US,D,19860604,000000,4.7808,4.79828,4.65299,4.73398,1023430.4193107,0
+VZ.US,D,19860605,000000,4.73398,4.76293,4.7165,4.76293,1041314.9093639,0
+VZ.US,D,19860606,000000,4.7808,4.78633,4.7165,4.74583,1332251.3918535,0
+VZ.US,D,19860609,000000,4.76885,4.76885,4.64686,4.71077,1658953.765591,0
+VZ.US,D,19860610,000000,4.71077,4.71077,4.65299,4.68746,1279978.6413925,0
+VZ.US,D,19860611,000000,4.69921,4.69921,4.6353,4.68746,705670.29059978,0
+VZ.US,D,19860612,000000,4.68746,4.68746,4.61783,4.67008,1597047.8954445,0
+VZ.US,D,19860613,000000,4.71077,4.85033,4.67008,4.83858,2647996.9541133,0
+VZ.US,D,19860616,000000,4.82139,4.95484,4.80391,4.95484,2145222.4450553,0
+VZ.US,D,19860617,000000,4.90259,4.94882,4.87374,4.92017,2460227.3120862,0
+VZ.US,D,19860618,000000,4.92017,5.01904,4.8853,5.01904,2264207.3293109,0
+VZ.US,D,19860619,000000,4.98971,5.05953,4.95484,4.95484,1901740.0939451,0
+VZ.US,D,19860620,000000,4.97252,5.09441,4.95484,5.09441,3009084.4994002,0
+VZ.US,D,19860623,000000,5.02487,5.05401,4.97252,5.00728,6334549.4374325,0
+VZ.US,D,19860624,000000,5.01904,5.10043,5.01312,5.01904,4760199.5030256,0
+VZ.US,D,19860625,000000,5.03662,5.05401,5.01312,5.05401,6306354.338088,0
+VZ.US,D,19860626,000000,5.05401,5.05401,4.98971,5.03662,1220825.9736871,0
+VZ.US,D,19860627,000000,5.00156,5.04788,4.98388,4.98971,1693345.1148572,0
+VZ.US,D,19860630,000000,4.98388,5.04788,4.95484,4.98388,1594301.9003396,0
+VZ.US,D,19860701,000000,4.97252,5.04788,4.95484,5.04788,2150034.8864202,0
+VZ.US,D,19860702,000000,5.03059,5.08294,5.01904,5.08294,1587419.9238563,0
+VZ.US,D,19860703,000000,5.08294,5.12927,5.06556,5.08877,1169246.157124,0
+VZ.US,D,19860707,000000,5.03662,5.03662,4.93182,5.00156,1590859.8824785,0
+VZ.US,D,19860708,000000,4.93182,4.98388,4.8853,4.97252,2220872.7053987,0
+VZ.US,D,19860709,000000,4.98388,5.01904,4.94882,4.98971,1462242.9081568,0
+VZ.US,D,19860710,000000,5.01312,5.01904,4.92017,5.00156,1840527.1576964,0
+VZ.US,D,19860711,000000,5.01312,5.03059,4.95484,5.03059,1947827.9202984,0
+VZ.US,D,19860714,000000,5.01904,5.01904,4.97252,4.98971,1200879.1558518,0
+VZ.US,D,19860715,000000,4.95484,4.98971,4.93182,4.94882,2019349.4065996,0
+VZ.US,D,19860716,000000,4.97252,4.98971,4.94882,4.98971,1154798.5368346,0
+VZ.US,D,19860717,000000,4.96659,5.01904,4.94882,5.00156,1275163.1111692,0
+VZ.US,D,19860718,000000,5.00156,5.07139,4.94882,5.03662,2461600.8244483,0
+VZ.US,D,19860721,000000,4.98971,5.07139,4.98388,5.05401,1222892.4199471,0
+VZ.US,D,19860722,000000,5.07139,5.11198,5.05401,5.08877,1310239.1573776,0
+VZ.US,D,19860723,000000,5.08877,5.15278,5.04788,5.14695,2150720.6129818,0
+VZ.US,D,19860724,000000,5.15278,5.16443,5.12927,5.1351,776514.28729501,0
+VZ.US,D,19860725,000000,5.18182,5.26311,5.16443,5.26311,1074327.5981706,0
+VZ.US,D,19860728,000000,5.24582,5.25204,5.10043,5.18765,1773813.9942822,0
+VZ.US,D,19860729,000000,5.15278,5.18182,5.11762,5.14695,1000046.7317116,0
+VZ.US,D,19860730,000000,5.12927,5.23397,5.11198,5.18182,1617001.920616,0
+VZ.US,D,19860731,000000,5.1994,5.26894,5.16443,5.26894,1804765.3849264,0
+VZ.US,D,19860801,000000,5.3444,5.39695,5.26894,5.29837,3960989.3139319,0
+VZ.US,D,19860804,000000,5.29837,5.29837,5.1994,5.24582,1612180.212676,0
+VZ.US,D,19860805,000000,5.23397,5.25204,5.16443,5.1994,1037873.9211222,0
+VZ.US,D,19860806,000000,5.20503,5.20503,5.12927,5.14695,2223623.8486008,0
+VZ.US,D,19860807,000000,5.12927,5.20503,5.11198,5.11762,1910682.3389716,0
+VZ.US,D,19860808,000000,5.11762,5.11762,5.04788,5.06556,1349443.9776282,0
+VZ.US,D,19860811,000000,5.07139,5.11198,5.06556,5.08877,2425834.9332005,0
+VZ.US,D,19860812,000000,5.11198,5.11762,5.05401,5.08294,2273834.2712797,0
+VZ.US,D,19860813,000000,5.08877,5.22805,5.08877,5.22805,1914124.3568327,0
+VZ.US,D,19860814,000000,5.21678,5.22805,5.16443,5.17016,1261407.3951582,0
+VZ.US,D,19860815,000000,5.18765,5.22805,5.17016,5.20503,2409331.1628458,0
+VZ.US,D,19860818,000000,5.25204,5.26894,5.20503,5.26311,1949197.3141827,0
+VZ.US,D,19860819,000000,5.24582,5.28622,5.23397,5.25204,1079143.1283939,0
+VZ.US,D,19860820,000000,5.26894,5.36791,5.26894,5.36207,2484299.8151053,0
+VZ.US,D,19860821,000000,5.36791,5.40277,5.33323,5.37946,2667939.6534707,0
+VZ.US,D,19860822,000000,5.37946,5.46707,5.36207,5.37946,4220285.5903575,0
+VZ.US,D,19860825,000000,5.37946,5.37946,5.28088,5.28088,1914808.0241554,0
+VZ.US,D,19860826,000000,5.3444,5.48416,5.32711,5.4322,2579903.0710008,0
+VZ.US,D,19860827,000000,5.51893,5.51893,5.40277,5.4492,1896926.6229606,0
+VZ.US,D,19860828,000000,5.4492,5.4492,5.39695,5.4492,1312995.4486771,0
+VZ.US,D,19860829,000000,5.4492,5.50155,5.39695,5.41433,1430606.8205706,0
+VZ.US,D,19860902,000000,5.37946,5.4492,5.32711,5.36207,2273834.2712797,0
+VZ.US,D,19860903,000000,5.32711,5.35052,5.25204,5.3039,1485627.6253754,0
+VZ.US,D,19860904,000000,5.29837,5.31585,5.24582,5.26894,1673398.2970219,0
+VZ.US,D,19860905,000000,5.25204,5.25204,5.00156,5.06556,4434185.9447081,0
+VZ.US,D,19860908,000000,5.06556,5.07139,4.93182,4.98388,2242884.9398745,0
+VZ.US,D,19860909,000000,5.00156,5.11198,4.98971,5.03662,2015914.5960747,0
+VZ.US,D,19860910,000000,5.01904,5.08877,4.96659,5.05401,1904493.2963861,0
+VZ.US,D,19860911,000000,5.03662,5.03662,4.70494,4.76885,5160489.8093242,0
+VZ.US,D,19860912,000000,4.74,4.7808,4.4432,4.7165,4467199.6631343,0
+VZ.US,D,19860915,000000,4.75127,4.80391,4.7165,4.79828,2562029.9067617,0
+VZ.US,D,19860916,000000,4.79828,4.80391,4.74,4.80391,1383149.6003329,0
+VZ.US,D,19860917,000000,4.79828,4.82139,4.75127,4.75127,3134264.6039581,0
+VZ.US,D,19860918,000000,4.73398,4.76885,4.65842,4.74,1844656.9613581,0
+VZ.US,D,19860919,000000,4.72233,4.76885,4.67008,4.76885,3297268.8090683,0
+VZ.US,D,19860922,000000,4.76885,4.83858,4.73398,4.83858,1176116.8077931,0
+VZ.US,D,19860923,000000,4.87374,4.94882,4.85607,4.93765,8872505.8115557,0
+VZ.US,D,19860924,000000,4.91434,5.00156,4.89686,4.91434,924393.38250985,0
+VZ.US,D,19860925,000000,4.89686,4.89686,4.72233,4.75719,2191989.8202535,0
+VZ.US,D,19860926,000000,4.72233,4.89686,4.70494,4.82139,805402.32053743,0
+VZ.US,D,19860929,000000,4.80391,4.81547,4.72233,4.76885,6104143.2534883,0
+VZ.US,D,19860930,000000,4.75719,4.77458,4.65299,4.6758,853552.474673,0
+VZ.US,D,19861001,000000,4.7165,4.78633,4.67008,4.75127,1812327.9398739,0
+VZ.US,D,19861002,000000,4.75719,4.77458,4.70494,4.70494,721493.48249021,0
+VZ.US,D,19861003,000000,4.77458,4.78633,4.70494,4.7165,1135541.5640388,0
+VZ.US,D,19861006,000000,4.70494,4.82139,4.68746,4.75127,920261.51960926,0
+VZ.US,D,19861007,000000,4.76885,4.77458,4.65299,4.70494,1426480.1057673,0
+VZ.US,D,19861008,000000,4.68746,4.77458,4.65842,4.74,1156868.071953,0
+VZ.US,D,19861009,000000,4.77458,4.85033,4.77458,4.80391,1627314.5891463,0
+VZ.US,D,19861010,000000,4.80391,4.86199,4.78633,4.81547,759320.6719008,0
+VZ.US,D,19861013,000000,4.79828,4.80391,4.77458,4.79828,618319.43469143,0
+VZ.US,D,19861014,000000,4.81547,4.85033,4.74,4.76885,1112159.9356786,0
+VZ.US,D,19861015,000000,4.75719,4.85033,4.73398,4.76885,1131416.9084744,0
+VZ.US,D,19861016,000000,4.80391,4.83276,4.77458,4.82139,1059887.1852176,0
+VZ.US,D,19861017,000000,4.79828,4.80391,4.75719,4.77458,1515201.3851794,0
+VZ.US,D,19861020,000000,4.75719,4.75719,4.59451,4.67008,1184374.3558776,0
+VZ.US,D,19861021,000000,4.67008,4.68746,4.65299,4.67008,970472.97190755,0
+VZ.US,D,19861022,000000,4.67008,4.67008,4.6119,4.62345,1101154.3332503,0
+VZ.US,D,19861023,000000,4.60626,4.69367,4.59451,4.65842,2148659.3148192,0
+VZ.US,D,19861024,000000,4.65842,4.69367,4.62928,4.65299,898940.15979231,0
+VZ.US,D,19861027,000000,4.65299,4.67008,4.6119,4.65299,1569540.5819005,0
+VZ.US,D,19861028,000000,4.65299,4.6758,4.6119,4.64123,3065481.9054257,0
+VZ.US,D,19861029,000000,4.65299,4.7165,4.64123,4.69367,1276542.8012482,0
+VZ.US,D,19861030,000000,4.79828,4.81547,4.73398,4.74,2423082.7603788,0
+VZ.US,D,19861031,000000,4.75719,4.86782,4.75719,4.86199,3259436.4715603,0
+VZ.US,D,19861103,000000,4.8853,4.96087,4.86782,4.94318,2385942.3271493,0
+VZ.US,D,19861104,000000,4.92017,4.94318,4.8853,4.92017,1782752.120831,0
+VZ.US,D,19861105,000000,4.92017,4.92017,4.89686,4.91434,596305.14097663,0
+VZ.US,D,19861106,000000,4.92017,4.94318,4.87938,4.93182,1790318.7942565,0
+VZ.US,D,19861107,000000,4.91434,4.94318,4.90259,4.93182,1246960.8044883,0
+VZ.US,D,19861110,000000,4.92017,4.94882,4.86782,4.94882,1954702.6894455,0
+VZ.US,D,19861111,000000,4.93182,4.93182,4.8853,4.89686,791647.63414596,0
+VZ.US,D,19861112,000000,4.89686,4.89686,4.83858,4.86782,1167179.7108639,0
+VZ.US,D,19861113,000000,4.81547,4.86782,4.81547,4.82139,1184374.3558776,0
+VZ.US,D,19861114,000000,4.79828,4.85033,4.76885,4.83858,1801326.4559236,0
+VZ.US,D,19861117,000000,4.82139,4.8853,4.80391,4.83276,1140358.1238815,0
+VZ.US,D,19861118,000000,4.83858,4.87938,4.73398,4.77458,1796518.1330366,0
+VZ.US,D,19861119,000000,4.77458,4.83276,4.74,4.75127,1623189.933582,0
+VZ.US,D,19861120,000000,4.75127,4.85033,4.74,4.85033,1416159.2002812,0
+VZ.US,D,19861121,000000,4.85033,5.06556,4.83858,5.01312,2924490.9644109,0
+VZ.US,D,19861124,000000,4.99583,5.04788,4.97844,5.04216,1592236.483699,0
+VZ.US,D,19861125,000000,5.03059,5.06556,4.98388,5.05953,1376955.4096501,0
+VZ.US,D,19861126,000000,5.04216,5.05953,4.97844,4.99583,1434730.4465154,0
+VZ.US,D,19861128,000000,5.01312,5.02487,4.96659,5.02487,837039.43774312,0
+VZ.US,D,19861201,000000,5.00156,5.01312,4.94882,5.01312,1420975.760124,0
+VZ.US,D,19861202,000000,5.04788,5.15851,5.04788,5.14695,2694764.3293116,0
+VZ.US,D,19861203,000000,5.15851,5.23397,5.11198,5.14102,2264895.1151115,0
+VZ.US,D,19861204,000000,5.14695,5.15851,5.09441,5.12927,1401718.7873281,0
+VZ.US,D,19861205,000000,5.11198,5.17618,5.10626,5.12373,2393514.1486721,0
+VZ.US,D,19861208,000000,5.17618,5.3039,5.12927,5.3039,4021511.3755217,0
+VZ.US,D,19861209,000000,5.28622,5.29235,5.23397,5.24009,1200195.488529,0
+VZ.US,D,19861210,000000,5.21086,5.26894,5.17618,5.21086,2147966.3809213,0
+VZ.US,D,19861211,000000,5.19337,5.20503,5.08877,5.11198,2286906.3199679,0
+VZ.US,D,19861212,000000,5.08877,5.17618,5.06556,5.14102,3138386.1706641,0
+VZ.US,D,19861215,000000,5.10626,5.19337,5.08877,5.19337,2164479.4178512,0
+VZ.US,D,19861216,000000,5.21086,5.28622,5.19337,5.28622,1872168.3933799,0
+VZ.US,D,19861217,000000,5.26894,5.26894,5.21086,5.24009,1678901.6130457,0
+VZ.US,D,19861218,000000,5.18765,5.22232,5.15851,5.18765,1787569.7102932,0
+VZ.US,D,19861219,000000,5.17618,5.26894,5.14102,5.26894,4638459.3570898,0
+VZ.US,D,19861222,000000,5.19337,5.26894,5.17016,5.26894,1863229.2372117,0
+VZ.US,D,19861223,000000,5.26894,5.26894,5.17016,5.20503,15337733.521473,0
+VZ.US,D,19861224,000000,5.1994,5.21678,5.17618,5.1994,3665921.9981613,0
+VZ.US,D,19861226,000000,5.17618,5.1994,5.17016,5.17618,1330877.8794913,0
+VZ.US,D,19861229,000000,5.1994,5.21678,5.14102,5.15278,8459829.1831304,0
+VZ.US,D,19861230,000000,5.11198,5.11198,5.04788,5.05953,1381079.035595,0
+VZ.US,D,19861231,000000,5.04788,5.06556,4.96659,4.96659,1216013.5323222,0
+VZ.US,D,19870102,000000,5.05953,5.17016,5.04216,5.1351,1191942.0589225,0
+VZ.US,D,19870105,000000,5.1351,5.20503,5.11198,5.17618,1279978.6413925,0
+VZ.US,D,19870106,000000,5.17016,5.20503,5.1351,5.15278,1777250.864046,0
+VZ.US,D,19870107,000000,5.15851,5.21678,5.14102,5.18765,1217396.3112595,0
+VZ.US,D,19870108,000000,5.20503,5.22232,5.15851,5.21678,1329498.1894124,0
+VZ.US,D,19870109,000000,5.21678,5.28622,5.1994,5.26894,2117706.8945556,0
+VZ.US,D,19870112,000000,5.26894,5.31585,5.24009,5.28622,836355.77042041,0
+VZ.US,D,19870113,000000,5.26311,5.26894,5.22232,5.22232,817098.79762457,0
+VZ.US,D,19870114,000000,5.22232,5.28088,5.20503,5.22232,2782119.3036977,0
+VZ.US,D,19870115,000000,5.20503,5.28088,5.18765,5.26894,2253202.7565022,0
+VZ.US,D,19870116,000000,5.28088,5.33323,5.26311,5.28088,2712647.7897452,0
+VZ.US,D,19870119,000000,5.23397,5.29837,5.22232,5.28088,2019349.4065996,0
+VZ.US,D,19870120,000000,5.29837,5.35052,5.28622,5.29837,2046177.1712988,0
+VZ.US,D,19870121,000000,5.29837,5.37373,5.23397,5.32711,2262148.0903871,0
+VZ.US,D,19870122,000000,5.29837,5.37946,5.29837,5.37946,1614934.4447365,0
+VZ.US,D,19870123,000000,5.39695,5.54798,5.29837,5.39112,4018757.1434611,0
+VZ.US,D,19870126,000000,5.3444,5.4086,5.32711,5.4086,1639007.9773751,0
+VZ.US,D,19870127,000000,5.39695,5.49009,5.39112,5.39112,2955435.1477187,0
+VZ.US,D,19870128,000000,5.4086,5.44337,5.32711,5.42609,1415474.5033391,0
+VZ.US,D,19870129,000000,5.49009,5.49009,5.32711,5.4086,1746991.3776804,0
+VZ.US,D,19870130,000000,5.46095,5.50747,5.37946,5.49009,3138386.1706641,0
+VZ.US,D,19870202,000000,5.50747,5.55399,5.46095,5.49009,2195428.7492562,0
+VZ.US,D,19870203,000000,5.50747,5.54798,5.4728,5.48416,1937505.9851929,0
+VZ.US,D,19870204,000000,5.49009,5.51893,5.42609,5.50155,3295891.1782283,0
+VZ.US,D,19870205,000000,5.55399,5.56585,5.35052,5.50155,3064112.5115413,0
+VZ.US,D,19870206,000000,5.48416,5.48416,5.45503,5.48416,1610117.8848938,0
+VZ.US,D,19870209,000000,5.46095,5.4728,5.37373,5.39695,1987028.6220711,0
+VZ.US,D,19870210,000000,5.31585,5.36207,5.23397,5.28622,2172045.0616572,0
+VZ.US,D,19870211,000000,5.29837,5.31585,5.15278,5.28088,2606724.6579832,0
+VZ.US,D,19870212,000000,5.26311,5.28088,5.09441,5.17016,4164573.9108938,0
+VZ.US,D,19870213,000000,5.15278,5.20503,5.05953,5.15278,3480910.7066726,0
+VZ.US,D,19870217,000000,5.15278,5.25204,5.1351,5.20503,2826820.232636,0
+VZ.US,D,19870218,000000,5.20503,5.28088,5.1994,5.25204,2459539.5262856,0
+VZ.US,D,19870219,000000,5.25204,5.37373,5.25204,5.32711,4869559.5045514,0
+VZ.US,D,19870220,000000,5.32711,5.43774,5.31585,5.43774,2786237.7815453,0
+VZ.US,D,19870223,000000,5.43774,5.43774,5.31585,5.33323,1733924.4770895,0
+VZ.US,D,19870224,000000,5.33323,5.35052,5.26894,5.30982,1431980.3329327,0
+VZ.US,D,19870225,000000,5.29837,5.35052,5.28088,5.32711,1940257.1283951,0
+VZ.US,D,19870226,000000,5.31585,5.31585,5.18765,5.26894,934018.26523966,0
+VZ.US,D,19870227,000000,5.28622,5.33323,5.26311,5.32711,1580544.1250898,0
+VZ.US,D,19870302,000000,5.3444,5.3444,5.26894,5.26894,1902428.9093651,0
+VZ.US,D,19870303,000000,5.28622,5.28622,5.26311,5.26894,901005.57643287,0
+VZ.US,D,19870304,000000,5.26311,5.28088,5.25204,5.26894,1214642.0791989,0
+VZ.US,D,19870305,000000,5.28088,5.28622,5.26311,5.26894,1559907.4622149,0
+VZ.US,D,19870306,000000,5.28088,5.28088,5.1994,5.26311,1749054.735082,0
+VZ.US,D,19870309,000000,5.24009,5.25204,5.18765,5.1994,986978.8015012,0
+VZ.US,D,19870310,000000,5.1994,5.25204,5.18765,5.20503,2726402.4761367,0
+VZ.US,D,19870311,000000,5.1994,5.21678,5.18765,5.1994,1624564.4755637,0
+VZ.US,D,19870312,000000,5.21678,5.21678,5.18765,5.20503,1416159.2002812,0
+VZ.US,D,19870313,000000,5.22232,5.22232,5.20503,5.20503,1513825.8135783,0
+VZ.US,D,19870316,000000,5.20503,5.21678,5.17618,5.18765,1854280.8144684,0
+VZ.US,D,19870317,000000,5.17618,5.20503,5.1351,5.1994,2410707.7640663,0
+VZ.US,D,19870318,000000,5.15278,5.20503,5.07702,5.12373,4306947.6308459,0
+VZ.US,D,19870319,000000,5.10626,5.15278,5.07702,5.15278,2641804.8226694,0
+VZ.US,D,19870320,000000,5.17016,5.22232,5.1351,5.18765,5060081.3194002,0
+VZ.US,D,19870323,000000,5.17016,5.25204,5.15851,5.23397,3170034.6136838,0
+VZ.US,D,19870324,000000,5.22232,5.28622,5.22232,5.26311,6302225.5640458,0
+VZ.US,D,19870325,000000,5.24009,5.26894,5.22805,5.24009,3022152.4296107,0
+VZ.US,D,19870326,000000,5.24009,5.25767,5.21086,5.22232,1890048.7649552,0
+VZ.US,D,19870327,000000,5.20503,5.21086,5.14695,5.15851,2172045.0616572,0
+VZ.US,D,19870330,000000,5.05401,5.07139,5.01312,5.02487,3157650.3507962,0
+VZ.US,D,19870331,000000,5.04216,5.07139,5.02487,5.03662,2405206.5072814,0
+VZ.US,D,19870401,000000,4.99583,5.03662,4.92017,4.94882,2999456.527812,0
+VZ.US,D,19870402,000000,4.97844,4.99583,4.93182,4.96087,1540650.4894191,0
+VZ.US,D,19870403,000000,4.96087,5.12927,4.90259,5.12927,2894912.0565095,0
+VZ.US,D,19870406,000000,5.10626,5.12927,5.01312,5.07139,1075704.1993912,0
+VZ.US,D,19870407,000000,5.07139,5.10043,4.92017,4.92017,1808199.1658317,0
+VZ.US,D,19870408,000000,4.94318,4.98971,4.89686,4.94882,1706406.8673508,0
+VZ.US,D,19870409,000000,4.94882,4.94882,4.82139,4.82683,1589483.2812579,0
+VZ.US,D,19870410,000000,4.80935,4.8853,4.79197,4.82683,2624610.1776557,0
+VZ.US,D,19870413,000000,4.82139,4.8853,4.72805,4.72805,2675506.3268962,0
+VZ.US,D,19870414,000000,4.66386,4.68144,4.58869,4.67008,6203876.3130455,0
+VZ.US,D,19870415,000000,4.69921,4.7165,4.60626,4.71077,2498739.198439,0
+VZ.US,D,19870416,000000,4.77458,4.82683,4.75719,4.77458,3608149.0205348,0
+VZ.US,D,19870420,000000,4.80391,4.89686,4.79197,4.85607,1989088.8906144,0
+VZ.US,D,19870421,000000,4.85033,4.94882,4.82683,4.94882,3512550.9127366,0
+VZ.US,D,19870422,000000,4.94882,4.94882,4.73398,4.74583,2038607.4090149,0
+VZ.US,D,19870423,000000,4.77458,4.87374,4.75719,4.80935,2421021.4622161,0
+VZ.US,D,19870424,000000,4.80391,4.82683,4.71077,4.73398,2762851.0050878,0
+VZ.US,D,19870427,000000,4.73398,4.86782,4.68746,4.85033,3136323.8428819,0
+VZ.US,D,19870428,000000,4.82683,4.87374,4.80391,4.80391,1865287.4465161,0
+VZ.US,D,19870429,000000,4.83858,4.85607,4.7808,4.80391,1283416.5407757,0
+VZ.US,D,19870430,000000,4.7808,4.94882,4.77458,4.92017,2685826.2027628,0
+VZ.US,D,19870501,000000,4.93182,4.97844,4.8853,4.93182,3273197.3356686,0
+VZ.US,D,19870504,000000,4.93182,4.97844,4.86782,4.96659,1101842.1190509,0
+VZ.US,D,19870505,000000,4.97844,5.03662,4.96659,5.00728,1613559.9027549,0
+VZ.US,D,19870506,000000,5.00728,5.03662,4.93182,4.93182,2713338.6644041,0
+VZ.US,D,19870507,000000,4.92017,4.98971,4.77458,4.89686,1260033.882796,0
+VZ.US,D,19870508,000000,4.90259,4.94318,4.80935,4.83858,1165808.2577406,0
+VZ.US,D,19870511,000000,4.87374,4.94882,4.77458,4.79197,1923066.6018593,0
+VZ.US,D,19870512,000000,4.80935,4.85033,4.77458,4.85033,754508.2305359,0
+VZ.US,D,19870513,000000,4.87374,4.89686,4.77458,4.82683,1060574.9710181,0
+VZ.US,D,19870514,000000,4.82683,4.87374,4.80935,4.85607,934710.16951805,0
+VZ.US,D,19870515,000000,4.83858,4.85033,4.80391,4.80935,2115646.6260123,0
+VZ.US,D,19870518,000000,4.79197,4.82139,4.76293,4.82139,1815767.8984962,0
+VZ.US,D,19870519,000000,4.80935,4.80935,4.68144,4.73398,2517314.563151,0
+VZ.US,D,19870520,000000,4.69921,4.82683,4.62345,4.6353,1751802.7894259,0
+VZ.US,D,19870521,000000,4.67008,4.69921,4.58869,4.58869,2057874.6780053,0
+VZ.US,D,19870522,000000,4.62345,4.69921,4.62345,4.69921,1772438.4226812,0
+VZ.US,D,19870526,000000,4.79197,4.86782,4.64123,4.79197,2194739.9338362,0
+VZ.US,D,19870527,000000,4.82683,4.92017,4.80935,4.8853,1683710.9655523,0
+VZ.US,D,19870528,000000,4.8853,4.92017,4.80391,4.90259,1577108.2849453,0
+VZ.US,D,19870529,000000,5.01312,5.03662,4.96659,4.97844,2617043.5042303,0
+VZ.US,D,19870601,000000,4.99583,5.03662,4.97844,5.00728,1273097.6945286,0
+VZ.US,D,19870602,000000,4.98971,5.07139,4.92017,4.97844,1226329.2897109,0
+VZ.US,D,19870603,000000,4.99583,5.05401,4.96087,5.05401,1670639.9464835,0
+VZ.US,D,19870604,000000,5.04216,5.05953,4.97844,5.05401,1076399.192528,0
+VZ.US,D,19870605,000000,5.05401,5.07139,5.00728,5.05953,1208449.947755,0
+VZ.US,D,19870608,000000,5.05401,5.10043,5.00728,5.08294,1749741.4912632,0
+VZ.US,D,19870609,000000,5.08294,5.08877,5.00728,5.01312,1522763.9401271,0
+VZ.US,D,19870610,000000,5.01312,5.08877,4.98971,5.04216,2378381.8314406,0
+VZ.US,D,19870611,000000,5.04216,5.08877,5.01312,5.05953,1922374.6975809,0
+VZ.US,D,19870612,000000,5.10626,5.16443,5.08877,5.14695,2220872.7053987,0
+VZ.US,D,19870615,000000,5.18182,5.21086,5.15851,5.21086,1867353.8927761,0
+VZ.US,D,19870616,000000,5.19337,5.29837,5.18182,5.28622,2661064.8843237,0
+VZ.US,D,19870617,000000,5.32119,5.32119,5.22805,5.25204,1053008.2975926,0
+VZ.US,D,19870618,000000,5.22232,5.25767,5.20503,5.24009,1037191.2834189,0
+VZ.US,D,19870619,000000,5.27525,5.31585,5.24009,5.31585,3618470.9556403,0
+VZ.US,D,19870622,000000,5.31585,5.39112,5.29837,5.36791,1941632.6999961,0
+VZ.US,D,19870623,000000,5.39112,5.39112,5.27525,5.32119,4899826.1982533,0
+VZ.US,D,19870624,000000,5.26311,5.30982,5.24582,5.26311,3672113.0999856,0
+VZ.US,D,19870625,000000,5.25204,5.32119,5.25204,5.3039,3688619.9591988,0
+VZ.US,D,19870626,000000,5.26311,5.3039,5.22805,5.26311,1002797.8749138,0
+VZ.US,D,19870629,000000,5.25204,5.27525,5.21678,5.26311,2264895.1151115,0
+VZ.US,D,19870630,000000,5.29235,5.29235,5.15278,5.15278,894128.74804687,0
+VZ.US,D,19870701,000000,5.12373,5.15851,5.10043,5.15851,1301989.8462489,0
+VZ.US,D,19870702,000000,5.15851,5.18765,5.15278,5.17016,950528.21331115,0
+VZ.US,D,19870706,000000,5.17618,5.1994,5.06556,5.14102,1630063.6731096,0
+VZ.US,D,19870707,000000,5.15851,5.20503,5.15851,5.17618,1754551.8733891,0
+VZ.US,D,19870708,000000,5.15851,5.17016,5.04788,5.12373,1482874.4229342,0
+VZ.US,D,19870709,000000,5.12373,5.12373,5.00728,5.06556,2687886.4713061,0
+VZ.US,D,19870710,000000,5.04788,5.09441,5.02487,5.09441,1498007.7697852,0
+VZ.US,D,19870713,000000,5.06556,5.06556,4.94882,5.00156,1537213.6196553,0
+VZ.US,D,19870714,000000,4.98971,5.04788,4.98971,5.03662,924393.38250985,0
+VZ.US,D,19870715,000000,5.00156,5.00728,4.91434,4.94882,932642.69363856,0
+VZ.US,D,19870716,000000,4.97252,4.98971,4.90259,4.98971,705670.29059978,0
+VZ.US,D,19870717,000000,5.00728,5.03662,4.97252,5.03662,2385259.6894461,0
+VZ.US,D,19870720,000000,4.98971,5.03662,4.97252,5.00728,1698839.1643059,0
+VZ.US,D,19870721,000000,5.00728,5.06556,4.92599,4.94882,2082630.8483472,0
+VZ.US,D,19870722,000000,4.97844,4.97844,4.89686,4.92599,1156868.071953,0
+VZ.US,D,19870723,000000,4.94318,4.94318,4.86782,4.90259,2071630.3940162,0
+VZ.US,D,19870724,000000,4.93182,4.94882,4.89686,4.94882,1368708.1577603,0
+VZ.US,D,19870727,000000,4.94882,5.01904,4.93182,5.01904,2178229.9857648,0
+VZ.US,D,19870728,000000,5.06556,5.06556,5.01904,5.04788,2547578.1679945,0
+VZ.US,D,19870729,000000,5.10043,5.12927,5.05401,5.10043,3924534.6072641,0
+VZ.US,D,19870730,000000,5.12927,5.15851,5.10043,5.15278,2288961.4404139,0
+VZ.US,D,19870731,000000,5.21678,5.21678,5.14102,5.15851,2870837.4942515,0
+VZ.US,D,19870803,000000,5.15851,5.17016,5.12927,5.15278,2892847.6694885,0
+VZ.US,D,19870804,000000,5.15851,5.15851,5.09441,5.09441,1883169.8773302,0
+VZ.US,D,19870805,000000,5.21678,5.28088,5.18765,5.21678,2733281.3637616,0
+VZ.US,D,19870806,000000,5.21678,5.24582,5.18765,5.22805,1837090.2879326,0
+VZ.US,D,19870807,000000,5.27525,5.37946,5.26311,5.36791,2885975.9891997,0
+VZ.US,D,19870810,000000,5.35052,5.50747,5.33886,5.50747,4899133.2643554,0
+VZ.US,D,19870811,000000,5.5773,5.74582,5.55399,5.6821,4660474.6804242,0
+VZ.US,D,19870812,000000,5.64111,5.67045,5.59479,5.60644,3544871.697265,0
+VZ.US,D,19870813,000000,5.59479,5.67045,5.5773,5.62383,1696781.984621,0
+VZ.US,D,19870814,000000,5.60644,5.67045,5.58304,5.62383,2614982.2060676,0
+VZ.US,D,19870817,000000,5.68773,5.72853,5.67045,5.70541,1702282.2117865,0
+VZ.US,D,19870818,000000,5.64111,5.70541,5.60644,5.67045,1969148.2504959,0
+VZ.US,D,19870819,000000,5.64111,5.69958,5.59479,5.65879,1647949.1927822,0
+VZ.US,D,19870820,000000,5.67045,5.74582,5.65879,5.73425,1993217.6646566,0
+VZ.US,D,19870821,000000,5.76339,5.80399,5.74582,5.77495,2991891.9136255,0
+VZ.US,D,19870824,000000,5.76339,5.80399,5.65286,5.74582,2621856.9752147,0
+VZ.US,D,19870825,000000,5.74582,5.8506,5.72853,5.82138,1509701.1580139,0
+VZ.US,D,19870826,000000,5.8506,5.8506,5.77495,5.80399,1108030.1320169,0
+VZ.US,D,19870827,000000,5.77495,5.78098,5.67045,5.69958,1647949.1927822,0
+VZ.US,D,19870828,000000,5.65879,5.72853,5.5773,5.5773,2378381.8314406,0
+VZ.US,D,19870831,000000,5.59479,5.70541,5.56585,5.70541,2103270.6000804,0
+VZ.US,D,19870901,000000,5.73425,5.78098,5.50155,5.59479,3452710.4592307,0
+VZ.US,D,19870902,000000,5.59479,5.62955,5.47834,5.55399,1815767.8984962,0
+VZ.US,D,19870903,000000,5.58304,5.59479,5.46095,5.50747,1784818.567091,0
+VZ.US,D,19870904,000000,5.51893,5.58304,5.45503,5.5773,2321291.4915174,0
+VZ.US,D,19870908,000000,5.47834,5.51893,5.42609,5.51893,2591594.3999907,0
+VZ.US,D,19870909,000000,5.53661,5.65286,5.51893,5.58304,2703020.8477764,0
+VZ.US,D,19870910,000000,5.62955,5.65286,5.55399,5.55399,3122574.3045878,0
+VZ.US,D,19870911,000000,5.59479,5.64111,5.59479,5.60644,2177549.4073004,0
+VZ.US,D,19870914,000000,5.65286,5.65879,5.59479,5.65879,1275853.9858282,0
+VZ.US,D,19870915,000000,5.62955,5.65879,5.61178,5.62955,1471185.1531834,0
+VZ.US,D,19870916,000000,5.62383,5.72853,5.59479,5.64111,2365310.8123718,0
+VZ.US,D,19870917,000000,5.6821,5.70541,5.64111,5.6821,1495259.7154414,0
+VZ.US,D,19870918,000000,5.74582,5.74582,5.62955,5.64111,3524239.1528681,0
+VZ.US,D,19870921,000000,5.65879,5.72853,5.62955,5.65879,1993217.6646566,0
+VZ.US,D,19870922,000000,5.69958,5.91462,5.67045,5.87994,2105328.8093847,0
+VZ.US,D,19870923,000000,5.87994,6.00795,5.83885,5.98434,4651525.2280613,0
+VZ.US,D,19870924,000000,5.89159,5.96104,5.87401,5.89159,7565694.2573668,0
+VZ.US,D,19870925,000000,5.87401,6.04854,5.84488,6.04854,3855757.0568289,0
+VZ.US,D,19870928,000000,6.02504,6.10089,5.94978,5.97842,3344728.0885449,0
+VZ.US,D,19870929,000000,5.96104,6.00795,5.85663,5.92034,2162416.0604495,0
+VZ.US,D,19870930,000000,5.93199,5.93199,5.8272,5.86236,2110139.1915106,0
+VZ.US,D,19871001,000000,5.90295,5.94978,5.86236,5.93763,2282091.8193641,0
+VZ.US,D,19871002,000000,5.93199,5.96104,5.90295,5.91462,1504199.9012291,0
+VZ.US,D,19871005,000000,5.87401,5.89159,5.83323,5.88558,1134854.8078576,0
+VZ.US,D,19871006,000000,5.89159,5.90295,5.84488,5.87401,1791009.6689154,0
+VZ.US,D,19871007,000000,5.85663,5.85663,5.76912,5.8272,1397586.9244275,0
+VZ.US,D,19871008,000000,5.8272,5.83323,5.80399,5.81554,1914808.0241554,0
+VZ.US,D,19871009,000000,5.83323,5.87401,5.81554,5.8272,2347428.3815576,0
+VZ.US,D,19871012,000000,5.8272,5.86236,5.81554,5.8272,2794498.4184881,0
+VZ.US,D,19871013,000000,5.89159,6.02504,5.84488,6.02504,1610117.8848938,0
+VZ.US,D,19871014,000000,5.99027,6.08302,5.91462,5.94978,2664503.8133264,0
+VZ.US,D,19871015,000000,5.85663,6.07749,5.81554,5.89159,2696827.6867132,0
+VZ.US,D,19871016,000000,5.90295,5.91462,5.618,5.618,3385306.4211577,0
+VZ.US,D,19871019,000000,5.12927,5.29235,4.62928,4.62928,7656489.1903751,0
+VZ.US,D,19871020,000000,4.62928,5.28088,4.62928,5.28088,6676388.2468793,0
+VZ.US,D,19871021,000000,5.89159,5.89159,5.46095,5.58886,5845530.6443855,0
+VZ.US,D,19871022,000000,5.58886,5.66461,5.4728,5.5773,4491269.0772951,0
+VZ.US,D,19871023,000000,5.4322,5.7227,5.41433,5.7227,4633642.7972471,0
+VZ.US,D,19871026,000000,5.66461,5.74008,5.51893,5.53097,2293782.1187344,0
+VZ.US,D,19871027,000000,5.54798,5.66461,5.48416,5.54798,4294566.4568165,0
+VZ.US,D,19871028,000000,5.39695,5.53097,5.32119,5.4322,2912795.5169432,0
+VZ.US,D,19871029,000000,5.39695,5.53097,5.37373,5.50155,2382511.6351023,0
+VZ.US,D,19871030,000000,5.58886,5.58886,5.49009,5.51893,4996795.7591746,0
+VZ.US,D,19871102,000000,5.45503,5.58886,5.4322,5.56585,2341239.3389721,0
+VZ.US,D,19871103,000000,5.50747,5.62383,5.45503,5.5773,2418961.1936728,0
+VZ.US,D,19871104,000000,5.49009,5.618,5.4728,5.5773,2117014.9902772,0
+VZ.US,D,19871105,000000,5.56585,5.64111,5.53097,5.60644,3324092.4552895,0
+VZ.US,D,19871106,000000,5.62383,5.7227,5.53097,5.53661,2532446.8803825,0
+VZ.US,D,19871109,000000,5.4728,5.4728,5.37373,5.40277,1614249.7477943,0
+VZ.US,D,19871110,000000,5.32119,5.3852,5.25204,5.32119,1854970.6595079,0
+VZ.US,D,19871111,000000,5.33886,5.35606,5.30982,5.30982,1794444.4794402,0
+VZ.US,D,19871112,000000,5.4322,5.45503,5.35606,5.40277,1777940.7090855,0
+VZ.US,D,19871113,000000,5.3852,5.39695,5.30982,5.30982,1330180.8271156,0
+VZ.US,D,19871116,000000,5.29235,5.32711,5.24009,5.30982,1591550.7571375,0
+VZ.US,D,19871117,000000,5.25204,5.28088,5.23397,5.26311,1593611.0256806,0
+VZ.US,D,19871118,000000,5.28088,5.28088,5.17618,5.25204,2156221.8697667,0
+VZ.US,D,19871119,000000,5.26894,5.29837,5.18765,5.21086,1591550.7571375,0
+VZ.US,D,19871120,000000,5.16443,5.28088,5.12927,5.28088,2471919.6706955,0
+VZ.US,D,19871123,000000,5.24009,5.28088,5.17618,5.24009,1429914.9162922,0
+VZ.US,D,19871124,000000,5.22232,5.32711,5.22232,5.26894,1235270.505118,0
+VZ.US,D,19871125,000000,5.29837,5.29837,5.14695,5.14695,1160304.9417168,0
+VZ.US,D,19871127,000000,5.15851,5.19337,5.14695,5.16443,1062636.2691808,0
+VZ.US,D,19871130,000000,5.05401,5.07139,4.89093,5.01312,3323405.6991085,0
+VZ.US,D,19871201,000000,4.99583,5.12927,4.99583,5.10626,2315101.4193124,0
+VZ.US,D,19871202,000000,5.04216,5.10626,5.04216,5.10626,1343256.9942817,0
+VZ.US,D,19871203,000000,5.10626,5.11762,4.98388,5.01312,2273145.4558597,0
+VZ.US,D,19871204,000000,4.97252,5.05401,4.95484,4.97252,2086757.5631505,0
+VZ.US,D,19871207,000000,4.97252,4.97252,4.90832,4.91434,2018665.7392768,0
+VZ.US,D,19871208,000000,4.93765,4.97252,4.91434,4.97252,2830944.8882003,0
+VZ.US,D,19871209,000000,4.95484,5.04216,4.95484,5.00156,1817832.2855172,0
+VZ.US,D,19871210,000000,4.91434,5.01312,4.91434,4.92599,1243524.964344,0
+VZ.US,D,19871211,000000,4.94318,4.99583,4.89686,4.94318,1601175.6398672,0
+VZ.US,D,19871214,000000,4.95484,5.08877,4.93765,5.08877,1361825.1516575,0
+VZ.US,D,19871215,000000,5.12927,5.20503,5.10626,5.17618,1881111.6680259,0
+VZ.US,D,19871216,000000,5.22232,5.3444,5.22232,5.30982,1815080.1126956,0
+VZ.US,D,19871217,000000,5.3444,5.3444,5.21086,5.21086,1910682.3389716,0
+VZ.US,D,19871218,000000,5.22232,5.3444,5.21086,5.3444,3905964.3906494,0
+VZ.US,D,19871221,000000,5.3444,5.35606,5.29837,5.33886,1543403.6918603,0
+VZ.US,D,19871222,000000,5.33886,5.33886,5.28088,5.32711,5379212.9012343,0
+VZ.US,D,19871223,000000,5.35606,5.36791,5.25204,5.29837,16383173.086401,0
+VZ.US,D,19871224,000000,5.1994,5.21678,5.10043,5.12373,2144532.6000158,0
+VZ.US,D,19871228,000000,5.06556,5.06556,4.92017,4.98388,5230646.0202189,0
+VZ.US,D,19871229,000000,4.98388,5.02487,4.96659,4.98388,747626.25405258,0
+VZ.US,D,19871230,000000,4.98388,5.06556,4.98388,5.04216,1603238.9972688,0
+VZ.US,D,19871231,000000,5.04216,5.12373,4.98388,5.04216,1441611.3933793,0
+VZ.US,D,19880104,000000,5.02487,5.27525,5.01312,5.25767,1714662.3561963,0
+VZ.US,D,19880105,000000,5.25767,5.39112,5.25767,5.3039,2679639.2194163,0
+VZ.US,D,19880106,000000,5.27525,5.28622,5.18182,5.1994,1285488.1351331,0
+VZ.US,D,19880107,000000,5.18182,5.22805,5.08294,5.21678,1579169.5831081,0
+VZ.US,D,19880108,000000,5.21086,5.22805,4.83276,4.90832,2094325.2661954,0
+VZ.US,D,19880111,000000,4.92599,5.02487,4.92599,5.00728,1941632.6999961,0
+VZ.US,D,19880112,000000,4.98388,5.02487,4.95484,5.00728,2729153.6193389,0
+VZ.US,D,19880113,000000,5.02487,5.24009,4.96659,5.18182,1740112.4900555,0
+VZ.US,D,19880114,000000,5.1994,5.22805,5.12373,5.15851,1681649.6673895,0
+VZ.US,D,19880115,000000,5.3039,5.3852,5.26894,5.3852,3265634.780721,0
+VZ.US,D,19880118,000000,5.36207,5.36207,5.29837,5.3039,1181622.1830559,0
+VZ.US,D,19880119,000000,5.33323,5.33323,5.21086,5.22805,1876983.9236032,0
+VZ.US,D,19880120,000000,5.21086,5.21086,5.02487,5.11198,1513138.0277778,0
+VZ.US,D,19880121,000000,5.12373,5.18182,5.10043,5.12927,1103898.2691163,0
+VZ.US,D,19880122,000000,5.12373,5.3039,5.12373,5.3039,1451239.3649675,0
+VZ.US,D,19880125,000000,5.32711,5.47834,5.29837,5.47834,2107392.1667863,0
+VZ.US,D,19880126,000000,5.41433,5.46095,5.35606,5.41433,1524145.6894449,0
+VZ.US,D,19880127,000000,5.4322,5.50747,5.39112,5.44337,1970521.7628581,0
+VZ.US,D,19880128,000000,5.4728,5.56585,5.46095,5.53661,2462979.4849078,0
+VZ.US,D,19880129,000000,5.60644,5.64684,5.55982,5.64684,3092308.6405054,0
+VZ.US,D,19880201,000000,5.66461,5.69346,5.618,5.63539,3106060.2380384,0
+VZ.US,D,19880202,000000,5.618,5.63539,5.54798,5.60644,1201570.0305107,0
+VZ.US,D,19880203,000000,5.618,5.6821,5.56585,5.5773,2976755.4779162,0
+VZ.US,D,19880204,000000,5.5773,5.60644,5.51893,5.56585,2013851.238673,0
+VZ.US,D,19880205,000000,5.5773,5.63539,5.55982,5.5773,1348071.4948855,0
+VZ.US,D,19880208,000000,5.55982,5.56585,5.53661,5.54798,1293045.5419834,0
+VZ.US,D,19880209,000000,5.56585,5.60644,5.51893,5.58886,751067.24229425,0
+VZ.US,D,19880210,000000,5.55982,5.70541,5.55982,5.69346,1523455.8444054,0
+VZ.US,D,19880211,000000,5.69346,5.70541,5.59479,5.60644,1088773.1592211,0
+VZ.US,D,19880212,000000,5.60644,5.6821,5.60644,5.65286,1229775.4260499,0
+VZ.US,D,19880216,000000,5.64684,5.64684,5.54798,5.59479,1449176.0075659,0
+VZ.US,D,19880217,000000,5.59479,5.618,5.4492,5.4728,1721543.3030602,0
+VZ.US,D,19880218,000000,5.4728,5.50155,5.39112,5.42006,2060618.6138713,0
+VZ.US,D,19880219,000000,5.4322,5.50747,5.41433,5.50747,2694073.4546526,0
+VZ.US,D,19880222,000000,5.4728,5.5773,5.42006,5.54798,2052369.3027426,0
+VZ.US,D,19880223,000000,5.5773,5.5773,5.46095,5.50155,1388648.7978789,0
+VZ.US,D,19880224,000000,5.51893,5.54798,5.49009,5.50155,1164431.6565201,0
+VZ.US,D,19880225,000000,5.50747,5.53661,5.37373,5.44337,1502133.4549691,0
+VZ.US,D,19880226,000000,5.46095,5.51893,5.4322,5.50747,948461.76705113,0
+VZ.US,D,19880229,000000,5.50747,5.60644,5.49009,5.60644,1672018.606943,0
+VZ.US,D,19880301,000000,5.60644,5.62383,5.51893,5.5773,2070247.615079,0
+VZ.US,D,19880302,000000,5.58886,5.60644,5.53097,5.58886,1640378.4008789,0
+VZ.US,D,19880303,000000,5.5773,5.5773,5.50155,5.55982,1361825.1516575,0
+VZ.US,D,19880304,000000,5.53661,5.53661,5.39112,5.44337,2229819.0689031,0
+VZ.US,D,19880307,000000,5.4322,5.44337,5.41433,5.42006,681603.96529742,0
+VZ.US,D,19880308,000000,5.42006,5.46095,5.39112,5.39112,1238027.826037,0
+VZ.US,D,19880309,000000,5.41433,5.41433,5.3444,5.3444,2088816.8020743,0
+VZ.US,D,19880310,000000,5.33323,5.3444,5.24009,5.24009,1600485.7948278,0
+VZ.US,D,19880311,000000,5.27525,5.33323,5.24009,5.33323,1394847.1070394,0
+VZ.US,D,19880314,000000,5.31585,5.3852,5.31585,5.37373,874870.74563157,0
+VZ.US,D,19880315,000000,5.37373,5.42006,5.35606,5.42006,1050254.0655321,0
+VZ.US,D,19880316,000000,5.41433,5.56585,5.39112,5.53097,2317854.6217536,0
+VZ.US,D,19880317,000000,5.53097,5.54798,5.4492,5.51893,1563347.4208371,0
+VZ.US,D,19880318,000000,5.53661,5.53661,5.46095,5.50747,3827552.6909092,0
+VZ.US,D,19880321,000000,5.4492,5.4728,5.4322,5.4492,860424.1549617,0
+VZ.US,D,19880322,000000,5.4492,5.4728,5.41433,5.44337,522031.48185383,0
+VZ.US,D,19880323,000000,5.41433,5.47834,5.36207,5.4322,1113535.5072796,0
+VZ.US,D,19880324,000000,5.40277,5.41433,5.36207,5.3852,1927187.1389458,0
+VZ.US,D,19880325,000000,5.37373,5.40277,5.27525,5.28622,3282139.5806951,0
+VZ.US,D,19880328,000000,5.24009,5.3039,5.24009,5.25767,3712694.5214568,0
+VZ.US,D,19880329,000000,5.24009,5.26894,5.22805,5.24582,1464997.1402174,0
+VZ.US,D,19880330,000000,5.1994,5.24582,5.11762,5.15851,1905865.7791289,0
+VZ.US,D,19880331,000000,5.11762,5.21678,5.11762,5.21086,2516628.8365894,0
+VZ.US,D,19880404,000000,5.18765,5.24582,5.15851,5.24582,2103952.2081641,0
+VZ.US,D,19880405,000000,5.24009,5.3039,5.22805,5.3039,1001426.4217905,0
+VZ.US,D,19880406,000000,5.29837,5.45503,5.27525,5.39695,1816460.832394,0
+VZ.US,D,19880407,000000,5.42609,5.45503,5.37373,5.39695,1143109.2670836,0
+VZ.US,D,19880408,000000,5.41433,5.45503,5.39695,5.4322,1429914.9162922,0
+VZ.US,D,19880411,000000,5.41433,5.41433,5.35606,5.39695,715303.41028528,0
+VZ.US,D,19880412,000000,5.37373,5.41433,5.35606,5.41433,980787.69967682,0
+VZ.US,D,19880413,000000,5.39695,5.4322,5.35606,5.4322,1043374.1482877,0
+VZ.US,D,19880414,000000,5.36791,5.37373,5.11198,5.21086,1775186.477025,0
+VZ.US,D,19880415,000000,5.18765,5.25767,5.15851,5.24582,2018665.7392768,0
+VZ.US,D,19880418,000000,5.1994,5.21086,5.15851,5.17016,1416853.1637986,0
+VZ.US,D,19880419,000000,5.15851,5.21678,5.11762,5.11762,740064.72872442,0
+VZ.US,D,19880420,000000,5.11762,5.15851,5.04788,5.08877,1114222.2634608,0
+VZ.US,D,19880421,000000,5.08877,5.1994,5.05953,5.08877,1604617.6577283,0
+VZ.US,D,19880422,000000,5.11198,5.24009,5.10043,5.18765,1437477.4712398,0
+VZ.US,D,19880425,000000,5.24009,5.28622,5.21678,5.28622,1334312.6900162,0
+VZ.US,D,19880426,000000,5.27525,5.3444,5.27525,5.31585,1191248.0954051,0
+VZ.US,D,19880427,000000,5.29837,5.31585,5.27525,5.28622,877623.94807267,0
+VZ.US,D,19880428,000000,5.26894,5.27525,5.22805,5.24009,894128.74804687,0
+VZ.US,D,19880429,000000,5.27525,5.31585,5.21678,5.3039,1738731.770357,0
+VZ.US,D,19880502,000000,5.31585,5.3444,5.28622,5.31585,2125275.62722,0
+VZ.US,D,19880503,000000,5.31585,5.3444,5.31585,5.31585,550914.36699894,0
+VZ.US,D,19880504,000000,5.32711,5.32711,5.22805,5.24009,1381079.035595,0
+VZ.US,D,19880505,000000,5.22805,5.24009,5.14102,5.14695,1019995.6087858,0
+VZ.US,D,19880506,000000,5.17016,5.18765,5.11762,5.11762,985607.34837796,0
+VZ.US,D,19880509,000000,5.14102,5.15851,5.11762,5.14695,569485.61323316,0
+VZ.US,D,19880510,000000,5.17016,5.24009,5.14695,5.24009,914075.56588219,0
+VZ.US,D,19880511,000000,5.21086,5.21678,5.15851,5.17016,845291.83773021,0
+VZ.US,D,19880512,000000,5.17016,5.27525,5.14695,5.24009,1301989.8462489,0
+VZ.US,D,19880513,000000,5.25767,5.31585,5.24582,5.26894,1081206.4857956,0
+VZ.US,D,19880516,000000,5.26894,5.31585,5.26894,5.3039,564672.14224879,0
+VZ.US,D,19880517,000000,5.33886,5.3444,5.22805,5.24009,971850.60274757,0
+VZ.US,D,19880518,000000,5.22805,5.25767,5.12927,5.14695,845983.74200861,0
+VZ.US,D,19880519,000000,5.12927,5.26894,5.11762,5.26894,1100463.4585914,0
+VZ.US,D,19880520,000000,5.26894,5.27525,5.24009,5.27525,2277276.2891408,0
+VZ.US,D,19880523,000000,5.29837,5.3039,5.24582,5.25767,1202260.9051696,0
+VZ.US,D,19880524,000000,5.29837,5.39695,5.28622,5.39695,1742175.8474571,0
+VZ.US,D,19880525,000000,5.41433,5.46707,5.41433,5.4322,1307494.1918922,0
+VZ.US,D,19880526,000000,5.4322,5.46707,5.39695,5.45503,1008995.1544549,0
+VZ.US,D,19880527,000000,5.4322,5.44337,5.39695,5.42609,597000.13411341,0
+VZ.US,D,19880531,000000,5.40277,5.65879,5.40277,5.65879,2059935.976168,0
+VZ.US,D,19880601,000000,5.71104,5.75164,5.67045,5.74008,3693436.5190415,0
+VZ.US,D,19880602,000000,5.67045,5.69958,5.61178,5.65286,2320601.6464779,0
+VZ.US,D,19880603,000000,5.67045,5.69346,5.62955,5.65286,2150034.8864202,0
+VZ.US,D,19880606,000000,5.62383,5.62955,5.55399,5.59479,1257278.621116,0
+VZ.US,D,19880607,000000,5.59479,5.62955,5.55399,5.59479,1007615.464376,0
+VZ.US,D,19880608,000000,5.62383,5.79817,5.60091,5.78098,2197490.047419,0
+VZ.US,D,19880609,000000,5.75776,5.79817,5.69346,5.69346,1903111.5470682,0
+VZ.US,D,19880610,000000,5.69958,5.72853,5.67045,5.69346,1359765.9127337,0
+VZ.US,D,19880613,000000,5.71104,5.71104,5.60091,5.62955,923708.68556769,0
+VZ.US,D,19880614,000000,5.71104,5.8272,5.71104,5.76912,2278651.8607419,0
+VZ.US,D,19880615,000000,5.76912,5.79817,5.71104,5.75164,1209825.5193562,0
+VZ.US,D,19880616,000000,5.72853,5.75776,5.59479,5.67045,1554406.2054301,0
+VZ.US,D,19880617,000000,5.69346,5.7227,5.65879,5.71104,4233351.461329,0
+VZ.US,D,19880620,000000,5.6821,5.69346,5.65879,5.67045,863173.23892496,0
+VZ.US,D,19880621,000000,5.65286,5.7227,5.62955,5.71104,1286854.440159,0
+VZ.US,D,19880622,000000,5.8272,5.86819,5.7865,5.85663,3474719.6048482,0
+VZ.US,D,19880623,000000,5.83885,5.86819,5.80992,5.82138,2342614.9105733,0
+VZ.US,D,19880624,000000,5.8272,5.86236,5.75776,5.76912,4820036.8676731,0
+VZ.US,D,19880627,000000,5.72853,5.75164,5.62955,5.67045,4836545.7861251,0
+VZ.US,D,19880628,000000,5.69958,5.75776,5.6821,5.75164,1331562.5764335,0
+VZ.US,D,19880629,000000,5.71104,5.72853,5.64111,5.64111,2086068.7477305,0
+VZ.US,D,19880630,000000,5.65879,5.75776,5.65879,5.74008,1260719.6093577,0
+VZ.US,D,19880701,000000,5.79253,5.79817,5.67045,5.68773,1489758.4586565,0
+VZ.US,D,19880705,000000,5.69958,5.8506,5.6821,5.8506,1078452.2537349,0
+VZ.US,D,19880706,000000,5.8272,5.83885,5.61178,5.65286,1512448.1827383,0
+VZ.US,D,19880707,000000,5.61178,5.67045,5.61178,5.62955,2056497.0471653,0
+VZ.US,D,19880708,000000,5.61178,5.65286,5.57148,5.58886,1042005.7840228,0
+VZ.US,D,19880711,000000,5.58886,5.65286,5.58886,5.618,679535.45979847,0
+VZ.US,D,19880712,000000,5.618,5.62955,5.58886,5.60091,994549.59340452,0
+VZ.US,D,19880713,000000,5.61178,5.62955,5.54798,5.57148,1436797.9223949,0
+VZ.US,D,19880714,000000,5.58886,5.61178,5.54798,5.55982,1401718.7873281,0
+VZ.US,D,19880715,000000,5.58304,5.62955,5.54798,5.618,2039300.3429127,0
+VZ.US,D,19880718,000000,5.57148,5.61178,5.55982,5.60091,1099094.0647071,0
+VZ.US,D,19880719,000000,5.618,5.65879,5.57148,5.61178,2112895.4828102,0
+VZ.US,D,19880720,000000,5.62955,5.62955,5.54224,5.58304,950528.21331115,0
+VZ.US,D,19880721,000000,5.55982,5.57148,5.51893,5.51893,754508.2305359,0
+VZ.US,D,19880722,000000,5.51893,5.55982,5.4492,5.4728,1395524.5966454,0
+VZ.US,D,19880725,000000,5.46095,5.50155,5.46095,5.47834,476638.64863721,0
+VZ.US,D,19880726,000000,5.5134,5.51893,5.47834,5.49009,819845.82234891,0
+VZ.US,D,19880727,000000,5.47834,5.47834,5.4492,5.4492,1112845.6622401,0
+VZ.US,D,19880728,000000,5.46095,5.53097,5.4492,5.50155,1395524.5966454,0
+VZ.US,D,19880729,000000,5.54798,5.6821,5.54798,5.6821,3073047.5492317,0
+VZ.US,D,19880801,000000,5.68773,5.76912,5.6821,5.75776,2648681.6510554,0
+VZ.US,D,19880802,000000,5.75776,5.76912,5.6821,5.74008,1241463.6661813,0
+VZ.US,D,19880803,000000,5.7227,5.74008,5.69958,5.71104,1052316.3933142,0
+VZ.US,D,19880804,000000,5.74008,5.74008,5.67045,5.69958,747626.25405258,0
+VZ.US,D,19880805,000000,5.67045,5.69958,5.58886,5.69958,862492.66046065,0
+VZ.US,D,19880808,000000,5.6821,5.74008,5.64111,5.65286,1031685.9081562,0
+VZ.US,D,19880809,000000,5.65286,5.65286,5.53097,5.53097,1533773.6610331,0
+VZ.US,D,19880810,000000,5.51893,5.54798,5.46095,5.4728,2471229.825656,0
+VZ.US,D,19880811,000000,5.4728,5.5134,5.4492,5.49009,1017242.4063447,0
+VZ.US,D,19880812,000000,5.49009,5.54224,5.47834,5.54224,615568.29148925,0
+VZ.US,D,19880815,000000,5.51893,5.51893,5.4728,5.4728,929889.49119744,0
+VZ.US,D,19880816,000000,5.4492,5.55982,5.44337,5.50155,1293733.327784,0
+VZ.US,D,19880817,000000,5.5134,5.54798,5.49009,5.53097,1617684.5583193,0
+VZ.US,D,19880818,000000,5.54224,5.54798,5.5134,5.5134,876252.49494943,0
+VZ.US,D,19880819,000000,5.51893,5.58304,5.5134,5.5134,1676145.3217463,0
+VZ.US,D,19880822,000000,5.53097,5.53097,5.47834,5.49009,884500.77645868,0
+VZ.US,D,19880823,000000,5.50155,5.54224,5.46095,5.51893,1023430.4193107,0
+VZ.US,D,19880824,000000,5.51893,5.57148,5.5134,5.57148,856299.49939734,0
+VZ.US,D,19880825,000000,5.5134,5.51893,5.47834,5.47834,1462935.8420546,0
+VZ.US,D,19880826,000000,5.46095,5.5134,5.46095,5.49009,909262.09489782,0
+VZ.US,D,19880829,000000,5.47834,5.53097,5.47834,5.5134,1194008.5051825,0
+VZ.US,D,19880830,000000,5.5134,5.54224,5.46095,5.51893,1152046.3640129,0
+VZ.US,D,19880831,000000,5.53097,5.54224,5.47834,5.49009,1031685.9081562,0
+VZ.US,D,19880901,000000,5.47834,5.47834,5.4086,5.4492,1462242.9081568,0
+VZ.US,D,19880902,000000,5.49009,5.61178,5.49009,5.58886,1887296.5921336,0
+VZ.US,D,19880906,000000,5.60091,5.60091,5.54798,5.55982,731122.48369785,0
+VZ.US,D,19880907,000000,5.57148,5.61178,5.55982,5.61178,1122471.5745894,0
+VZ.US,D,19880908,000000,5.58886,5.64111,5.58304,5.618,958777.52443987,0
+VZ.US,D,19880909,000000,5.61178,5.6821,5.58886,5.67045,1901054.3673834,0
+VZ.US,D,19880912,000000,5.67045,5.67045,5.64111,5.65286,1130037.2183954,0
+VZ.US,D,19880913,000000,5.62955,5.65286,5.61178,5.65286,830164.66859604,0
+VZ.US,D,19880914,000000,5.6821,5.68773,5.618,5.6821,1180248.6706938,0
+VZ.US,D,19880915,000000,5.65286,5.68773,5.62955,5.64111,1072959.2339058,0
+VZ.US,D,19880916,000000,5.618,5.75164,5.618,5.74008,3111568.7021596,0
+VZ.US,D,19880919,000000,5.69958,5.69958,5.65286,5.65879,1375581.8972879,0
+VZ.US,D,19880920,000000,5.67045,5.72853,5.67045,5.7227,1066077.2574224,0
+VZ.US,D,19880921,000000,5.7227,5.7227,5.69958,5.69958,839102.79514475,0
+VZ.US,D,19880922,000000,5.68773,5.71104,5.65879,5.67045,2527632.3797787,0
+VZ.US,D,19880923,000000,5.67045,5.74008,5.67045,5.7227,4300754.4697825,0
+VZ.US,D,19880926,000000,5.71104,5.71104,5.6821,5.69958,20439083.018525,0
+VZ.US,D,19880927,000000,5.71104,5.73425,5.67045,5.73425,2896971.2954333,0
+VZ.US,D,19880928,000000,5.7227,5.73425,5.69346,5.71104,1003488.7495727,0
+VZ.US,D,19880929,000000,5.71104,5.81554,5.69958,5.81554,1661704.9087932,0
+VZ.US,D,19880930,000000,5.81554,5.89713,5.77495,5.83323,1631441.3039497,0
+VZ.US,D,19881003,000000,5.83323,5.84488,5.79253,5.84488,1673398.2970219,0
+VZ.US,D,19881004,000000,5.82138,5.82138,5.78098,5.78098,649959.6407555,0
+VZ.US,D,19881005,000000,5.81554,5.81554,5.76339,5.78098,1143792.9344064,0
+VZ.US,D,19881006,000000,5.78098,5.79253,5.75164,5.79253,755190.86823914,0
+VZ.US,D,19881007,000000,5.82138,5.97298,5.79253,5.96705,3158336.0773578,0
+VZ.US,D,19881010,000000,5.94375,5.96705,5.91462,5.93199,924393.38250985,0
+VZ.US,D,19881011,000000,5.91462,5.92617,5.87401,5.90295,929207.88311367,0
+VZ.US,D,19881012,000000,5.88558,5.88558,5.78098,5.84488,1756622.438127,0
+VZ.US,D,19881013,000000,5.81554,5.85663,5.80399,5.83323,1090837.5462421,0
+VZ.US,D,19881014,000000,5.85663,5.85663,5.80399,5.85663,1183688.629316,0
+VZ.US,D,19881017,000000,5.83323,5.87401,5.82138,5.85663,586688.49520252,0
+VZ.US,D,19881018,000000,5.85663,5.88558,5.83323,5.88558,711172.57700416,0
+VZ.US,D,19881019,000000,5.89713,5.91462,5.75164,5.83323,1510389.973434,0
+VZ.US,D,19881020,000000,5.82138,5.94375,5.81554,5.94375,1442300.2087993,0
+VZ.US,D,19881021,000000,5.92617,5.98434,5.91462,5.98434,1905183.1414256,0
+VZ.US,D,19881024,000000,5.96705,5.97298,5.93199,5.97298,1037191.2834189,0
+VZ.US,D,19881025,000000,5.97298,6.00795,5.94375,5.98434,1037873.9211222,0
+VZ.US,D,19881026,000000,5.9554,5.96705,5.90295,5.94375,1160992.7275173,0
+VZ.US,D,19881027,000000,5.92617,5.93199,5.83323,5.86236,1264160.5975993,0
+VZ.US,D,19881028,000000,5.88558,5.91462,5.85663,5.90295,786143.28850266,0
+VZ.US,D,19881031,000000,5.85663,5.96705,5.84488,5.96705,1934066.0265707,0
+VZ.US,D,19881101,000000,5.96705,5.98434,5.93199,5.9554,2371502.9438156,0
+VZ.US,D,19881102,000000,5.93199,5.93199,5.86236,5.91462,1218075.8601043,0
+VZ.US,D,19881103,000000,5.90295,5.91462,5.87401,5.88558,672655.54255408,0
+VZ.US,D,19881104,000000,5.84488,5.90295,5.84488,5.86236,1468429.8915034,0
+VZ.US,D,19881107,000000,5.84488,5.85663,5.81554,5.81554,715303.41028528,0
+VZ.US,D,19881108,000000,5.85663,5.87401,5.81554,5.82138,1355635.0794526,0
+VZ.US,D,19881109,000000,5.77495,5.80399,5.75164,5.78098,1657578.1939899,0
+VZ.US,D,19881110,000000,5.76339,5.81554,5.76339,5.81554,875550.29447641,0
+VZ.US,D,19881111,000000,5.77495,5.78098,5.74008,5.75164,1295798.7444245,0
+VZ.US,D,19881114,000000,5.77495,5.77495,5.7227,5.7227,808152.43412016,0
+VZ.US,D,19881115,000000,5.74008,5.74008,5.69958,5.73425,976659.95525408,0
+VZ.US,D,19881116,000000,5.7227,5.7227,5.62955,5.65879,1915494.7803364,0
+VZ.US,D,19881117,000000,5.69958,5.69958,5.65286,5.67045,678160.91781684,0
+VZ.US,D,19881118,000000,5.6821,5.71104,5.65879,5.71104,2898344.8077955,0
+VZ.US,D,19881121,000000,5.69346,5.69958,5.62955,5.69958,848732.82597186,0
+VZ.US,D,19881122,000000,5.6821,5.69346,5.65286,5.69346,1202941.4836339,0
+VZ.US,D,19881123,000000,5.6821,5.75164,5.6821,5.71104,840479.39636531,0
+VZ.US,D,19881125,000000,5.67045,5.6821,5.65286,5.67045,861106.79266494,0
+VZ.US,D,19881128,000000,5.65286,5.67045,5.64111,5.65879,577743.16131757,0
+VZ.US,D,19881129,000000,5.64111,5.69346,5.64111,5.69346,1083956.5993783,0
+VZ.US,D,19881130,000000,5.67045,5.74008,5.67045,5.73425,1460866.3069362,0
+VZ.US,D,19881201,000000,5.71104,5.74008,5.69346,5.7227,1072263.2111496,0
+VZ.US,D,19881202,000000,5.69346,5.71104,5.65879,5.71104,1048875.4050725,0
+VZ.US,D,19881205,000000,5.71104,5.80399,5.69346,5.80399,1293733.327784,0
+VZ.US,D,19881206,000000,5.78098,5.88558,5.78098,5.87401,1125915.6516895,0
+VZ.US,D,19881207,000000,5.85663,5.90295,5.85663,5.88558,1511079.8184735,0
+VZ.US,D,19881208,000000,5.87401,5.91462,5.87401,5.88558,951211.88063386,0
+VZ.US,D,19881209,000000,5.87401,5.93199,5.86236,5.91462,1605301.325051,0
+VZ.US,D,19881212,000000,5.90295,5.96705,5.88558,5.91462,1005550.0477354,0
+VZ.US,D,19881213,000000,5.93199,5.98434,5.89713,5.98434,1327432.7727718,0
+VZ.US,D,19881214,000000,5.9554,5.9554,5.86236,5.89713,1441611.3933793,0
+VZ.US,D,19881215,000000,5.87401,5.90295,5.86236,5.87401,1048193.7969888,0
+VZ.US,D,19881216,000000,5.90295,5.94375,5.89713,5.94375,3729200.3510505,0
+VZ.US,D,19881219,000000,5.92617,5.96705,5.92617,5.9554,2601914.2758572,0
+VZ.US,D,19881220,000000,5.93199,5.96705,5.87401,5.88558,1839155.7045731,0
+VZ.US,D,19881221,000000,5.88558,5.90295,5.86236,5.87401,2963688.5773253,0
+VZ.US,D,19881222,000000,5.87401,5.88558,5.81554,5.81554,16848814.369566,0
+VZ.US,D,19881223,000000,5.83323,5.85663,5.81554,5.85663,2070247.615079,0
+VZ.US,D,19881227,000000,5.83323,5.85663,5.80399,5.80399,1777250.864046,0
+VZ.US,D,19881228,000000,5.80399,5.83323,5.80399,5.80399,1737357.2283755,0
+VZ.US,D,19881229,000000,5.81554,5.87401,5.81554,5.85663,615568.29148925,0
+VZ.US,D,19881230,000000,5.8272,5.87401,5.8272,5.84488,1002797.8749138,0
+VZ.US,D,19890103,000000,5.81554,5.8272,5.69958,5.74008,1914124.3568327,0
+VZ.US,D,19890104,000000,5.7865,5.81554,5.74008,5.7865,1157556.887373,0
+VZ.US,D,19890105,000000,5.76339,5.79253,5.75164,5.76339,1493189.1507035,0
+VZ.US,D,19890106,000000,5.75164,5.81554,5.75164,5.79253,829475.85317603,0
+VZ.US,D,19890109,000000,5.77495,5.8272,5.77495,5.8272,1988405.2232918,0
+VZ.US,D,19890110,000000,5.80399,5.8272,5.76339,5.79253,429869.21420004,0
+VZ.US,D,19890111,000000,5.77495,5.80399,5.77495,5.80399,601129.93777508,0
+VZ.US,D,19890112,000000,5.80399,5.80399,5.75164,5.77495,1310239.1573776,0
+VZ.US,D,19890113,000000,5.76339,5.77495,5.73425,5.75164,1366639.6522614,0
+VZ.US,D,19890116,000000,5.75164,5.7865,5.75164,5.7865,872120.63204884,0
+VZ.US,D,19890117,000000,5.7865,5.81554,5.77495,5.79253,1116280.4727651,0
+VZ.US,D,19890118,000000,5.79253,5.94978,5.77495,5.92034,1768309.648639,0
+VZ.US,D,19890119,000000,5.87401,5.92034,5.85663,5.92034,1370769.455923,0
+VZ.US,D,19890120,000000,5.89713,5.93763,5.87401,5.90898,1027563.3118308,0
+VZ.US,D,19890123,000000,5.92034,5.96104,5.87401,5.87401,905819.04741724,0
+VZ.US,D,19890124,000000,5.87401,6.00193,5.87401,5.97842,2117014.9902772,0
+VZ.US,D,19890125,000000,5.96104,6.00795,5.93763,6.00795,1540650.4894191,0
+VZ.US,D,19890126,000000,5.97842,6.07157,5.96705,6.04854,1264850.4426388,0
+VZ.US,D,19890127,000000,6.07157,6.22851,6.0601,6.19365,2570957.7371158,0
+VZ.US,D,19890130,000000,6.19365,6.19365,6.12372,6.12372,1687151.9537939,0
+VZ.US,D,19890131,000000,6.12372,6.16461,6.08302,6.16461,1566786.3498399,0
+VZ.US,D,19890201,000000,6.18209,6.20549,6.16461,6.18209,2055807.2021258,0
+VZ.US,D,19890202,000000,6.16461,6.16461,6.12372,6.14139,1652073.8483466,0
+VZ.US,D,19890203,000000,6.10089,6.11226,6.0601,6.07157,1189877.6719014,0
+VZ.US,D,19890206,000000,6.07157,6.08302,6.00193,6.01931,1399651.3114487,0
+VZ.US,D,19890207,000000,6.00193,6.16461,6.00193,6.16461,2212624.4238894,0
+VZ.US,D,19890208,000000,6.16461,6.18209,6.12372,6.13577,1630063.6731096,0
+VZ.US,D,19890209,000000,6.11226,6.16461,6.10089,6.13577,1570915.1238821,0
+VZ.US,D,19890210,000000,6.08302,6.12372,6.08302,6.12372,1819204.7682599,0
+VZ.US,D,19890213,000000,6.10089,6.19365,6.09468,6.19365,2066127.0779925,0
+VZ.US,D,19890214,000000,6.19365,6.21696,6.17626,6.20549,1555780.7474116,0
+VZ.US,D,19890215,000000,6.18209,6.21696,6.17626,6.20549,1194692.1725052,0
+VZ.US,D,19890216,000000,6.19365,6.20549,6.15324,6.18209,917513.46526545,0
+VZ.US,D,19890217,000000,6.16461,6.19365,6.15324,6.18209,1531021.4882114,0
+VZ.US,D,19890221,000000,6.17626,6.17626,6.12372,6.12372,1164431.6565201,0
+VZ.US,D,19890222,000000,6.12372,6.12372,6.03077,6.03077,945023.86766786,0
+VZ.US,D,19890223,000000,6.00795,6.11226,6.00795,6.11226,1509701.1580139,0
+VZ.US,D,19890224,000000,6.09468,6.10089,5.99027,5.99027,1656197.4742915,0
+VZ.US,D,19890227,000000,5.96104,6.01931,5.96104,5.99027,1275853.9858282,0
+VZ.US,D,19890228,000000,6.00193,6.00795,5.97842,6.00795,1350824.6973266,0
+VZ.US,D,19890301,000000,6.03077,6.04252,5.94978,5.96705,2164479.4178512,0
+VZ.US,D,19890302,000000,5.96104,6.01931,5.94978,6.00193,1180248.6706938,0
+VZ.US,D,19890303,000000,6.00193,6.00795,5.96705,6.00193,887249.86042195,0
+VZ.US,D,19890306,000000,6.00193,6.07157,5.99027,6.07157,2854333.7238968,0
+VZ.US,D,19890307,000000,6.03077,6.12372,6.01931,6.09468,2217435.8356349,0
+VZ.US,D,19890308,000000,6.08302,6.12372,6.0601,6.10089,1617001.920616,0
+VZ.US,D,19890309,000000,6.11226,6.15324,6.10089,6.14139,2469857.3429133,0
+VZ.US,D,19890310,000000,6.11226,6.13577,6.08302,6.13577,2122524.4840178,0
+VZ.US,D,19890313,000000,6.13577,6.18209,6.11226,6.15324,1078452.2537349,0
+VZ.US,D,19890314,000000,6.15324,6.15324,6.12372,6.12372,1503513.145048,0
+VZ.US,D,19890315,000000,6.13577,6.14139,6.09468,6.12372,1007615.464376,0
+VZ.US,D,19890316,000000,6.11226,6.21696,6.11226,6.21696,1428539.3446911,0
+VZ.US,D,19890317,000000,6.12372,6.14139,6.10089,6.14139,3519428.7707421,0
+VZ.US,D,19890320,000000,6.11226,6.12372,6.08302,6.12372,1223572.9984114,0
+VZ.US,D,19890321,000000,6.14139,6.15324,6.12372,6.15324,778579.70393558,0
+VZ.US,D,19890322,000000,6.14139,6.18209,6.13577,6.18209,883816.07951652,0
+VZ.US,D,19890323,000000,6.16461,6.19365,6.12372,6.15324,784771.83537941,0
+VZ.US,D,19890327,000000,6.14139,6.19365,6.12372,6.19365,1122471.5745894,0
+VZ.US,D,19890328,000000,6.19365,6.2461,6.18209,6.2461,1333624.9042157,0
+VZ.US,D,19890329,000000,6.22851,6.25746,6.21696,6.22851,696732.16405106,0
+VZ.US,D,19890330,000000,6.21696,6.2461,6.19365,6.23444,1004176.5353733,0
+VZ.US,D,19890331,000000,6.22851,6.27533,6.22851,6.26959,1143109.2670836,0
+VZ.US,D,19890403,000000,6.26959,6.32748,6.2461,6.31573,2447838.9307207,0
+VZ.US,D,19890404,000000,6.29291,6.30389,6.26348,6.27533,3372924.2175089,0
+VZ.US,D,19890405,000000,6.27533,6.35672,6.2461,6.34506,3526301.4806502,0
+VZ.US,D,19890406,000000,6.34506,6.34506,6.26348,6.30389,1042005.7840228,0
+VZ.US,D,19890407,000000,6.31573,6.33933,6.30389,6.33933,789585.30636378,0
+VZ.US,D,19890410,000000,6.32748,6.33933,6.30389,6.33933,819155.97730944,0
+VZ.US,D,19890411,000000,6.33933,6.35672,6.30389,6.31573,1302680.7209079,0
+VZ.US,D,19890412,000000,6.33933,6.34506,6.31573,6.31573,1378330.9812512,0
+VZ.US,D,19890413,000000,6.31573,6.31573,6.27533,6.28678,1119036.7640646,0
+VZ.US,D,19890414,000000,6.33933,6.40897,6.31573,6.40897,1771058.7326022,0
+VZ.US,D,19890417,000000,6.37954,6.44393,6.36817,6.44393,1290983.2142012,0
+VZ.US,D,19890418,000000,6.50143,6.64216,6.49599,6.62973,2654876.8713577,0
+VZ.US,D,19890419,000000,6.60633,6.61798,6.58991,6.60633,1119723.5202456,0
+VZ.US,D,19890420,000000,6.60633,6.60633,6.52513,6.56611,1134854.8078576,0
+VZ.US,D,19890421,000000,6.54271,6.64216,6.54271,6.61798,3174154.1211509,0
+VZ.US,D,19890424,000000,6.64216,6.64848,6.61798,6.64848,817781.43532781,0
+VZ.US,D,19890425,000000,6.67004,6.73424,6.65896,6.69412,1282729.7845947,0
+VZ.US,D,19890426,000000,6.69966,6.77619,6.69412,6.7521,1070885.5803095,0
+VZ.US,D,19890427,000000,6.7521,6.89274,6.74657,6.85574,2065435.173714,0
+VZ.US,D,19890428,000000,6.83942,6.96257,6.83942,6.95004,2670690.7966729,0
+VZ.US,D,19890501,000000,6.94431,6.95004,6.87963,6.89827,1062636.2691808,0
+VZ.US,D,19890502,000000,6.91955,6.95004,6.90809,6.90809,995920.01690831,0
+VZ.US,D,19890503,000000,6.87963,6.89827,6.85574,6.86836,847358.28399024,0
+VZ.US,D,19890504,000000,6.82815,6.84486,6.74657,6.7521,1578479.7380686,0
+VZ.US,D,19890505,000000,6.81563,6.87963,6.78629,6.79795,4218222.2329559,0
+VZ.US,D,19890508,000000,6.7521,6.80485,6.72288,6.78629,915447.01900543,0
+VZ.US,D,19890509,000000,6.77619,6.78629,6.74657,6.77619,1244215.839003,0
+VZ.US,D,19890510,000000,6.7521,6.80485,6.74657,6.77619,795090.68162654,0
+VZ.US,D,19890511,000000,6.78629,6.82815,6.78629,6.79795,1312995.4486771,0
+VZ.US,D,19890512,000000,6.91955,7.00249,6.87963,7.00249,3720952.0695412,0
+VZ.US,D,19890515,000000,7.04785,7.04785,6.96257,6.97209,1486315.4111759,0
+VZ.US,D,19890516,000000,6.95004,6.96257,6.90809,6.95004,1098402.1604286,0
+VZ.US,D,19890517,000000,6.93285,7.04785,6.93285,7.01512,1614934.4447365,0
+VZ.US,D,19890518,000000,7.00249,7.07805,6.99666,7.05455,1044067.0821856,0
+VZ.US,D,19890519,000000,7.07805,7.31668,7.07805,7.26434,3004276.1765132,0
+VZ.US,D,19890522,000000,7.34582,7.35699,7.27492,7.30416,1947132.9271616,0
+VZ.US,D,19890523,000000,7.28696,7.28696,7.17071,7.21179,1883861.7816086,0
+VZ.US,D,19890524,000000,7.17071,7.21179,7.15779,7.21179,1218075.8601043,0
+VZ.US,D,19890525,000000,7.1946,7.21179,7.17071,7.1946,1559907.4622149,0
+VZ.US,D,19890526,000000,7.1946,7.31668,7.1946,7.30416,907882.40481888,0
+VZ.US,D,19890530,000000,7.33892,7.35699,7.17071,7.21179,1129351.4918338,0
+VZ.US,D,19890531,000000,7.1946,7.29814,7.18304,7.24675,964281.87008316,0
+VZ.US,D,19890601,000000,7.21179,7.28696,7.1946,7.25219,1183688.629316,0
+VZ.US,D,19890602,000000,7.31668,7.44441,7.30416,7.40934,1166492.9546828,0
+VZ.US,D,19890605,000000,7.39292,7.48548,7.33892,7.36806,1059200.4290364,0
+VZ.US,D,19890606,000000,7.48548,7.48548,7.34582,7.45033,2414835.508489,0
+VZ.US,D,19890607,000000,7.50277,7.6469,7.49733,7.64137,2033798.0565083,0
+VZ.US,D,19890608,000000,7.68333,7.69944,7.56648,7.59533,1220142.3063643,0
+VZ.US,D,19890609,000000,7.60699,7.60699,7.47296,7.51395,1548901.8597868,0
+VZ.US,D,19890612,000000,7.50277,7.50277,7.43323,7.47296,983540.90211794,0
+VZ.US,D,19890613,000000,7.43323,7.44441,7.30416,7.30416,3513924.4250988,0
+VZ.US,D,19890614,000000,7.31668,7.32824,7.23481,7.27492,1279978.6413925,0
+VZ.US,D,19890615,000000,7.25219,7.26434,7.13157,7.18304,1732544.7870105,0
+VZ.US,D,19890616,000000,7.10612,7.25219,7.10612,7.25219,4380537.6226459,0
+VZ.US,D,19890619,000000,7.24675,7.32824,7.24675,7.29814,896880.92086852,0
+VZ.US,D,19890620,000000,7.27492,7.30416,7.27492,7.28696,854240.26047355,0
+VZ.US,D,19890621,000000,7.30416,7.31668,7.22179,7.23481,1998030.1060216,0
+VZ.US,D,19890622,000000,7.1946,7.33892,7.1946,7.33892,1857729.0100463,0
+VZ.US,D,19890623,000000,7.3969,7.58883,7.3969,7.58883,2115646.6260123,0
+VZ.US,D,19890626,000000,7.54919,7.58883,7.50277,7.50277,1045440.5945477,0
+VZ.US,D,19890627,000000,7.50277,7.54919,7.48548,7.50277,1323997.9622469,0
+VZ.US,D,19890628,000000,7.48548,7.48548,7.36806,7.37991,1241463.6661813,0
+VZ.US,D,19890629,000000,7.33892,7.35699,7.29814,7.31668,2616353.6591908,0
+VZ.US,D,19890630,000000,7.30416,7.31668,7.1946,7.29814,3190662.0099835,0
+VZ.US,D,19890703,000000,7.3333,7.36806,7.30416,7.35699,2532446.8803825,0
+VZ.US,D,19890705,000000,7.32824,7.43323,7.30416,7.40934,2993950.1229298,0
+VZ.US,D,19890706,000000,7.3969,7.4209,7.37991,7.3969,1029625.6396129,0
+VZ.US,D,19890707,000000,7.40934,7.58883,7.40934,7.53754,1484935.721097,0
+VZ.US,D,19890710,000000,7.5626,7.58883,7.53754,7.56648,2034484.8126895,0
+VZ.US,D,19890711,000000,7.56648,7.64137,7.56648,7.64137,2211932.519611,0
+VZ.US,D,19890712,000000,7.6302,7.64137,7.61427,7.64137,1460866.3069362,0
+VZ.US,D,19890713,000000,7.64137,7.68333,7.6302,7.66633,1666519.409397,0
+VZ.US,D,19890714,000000,7.7042,7.7042,7.62,7.64137,3167278.3223844,0
+VZ.US,D,19890717,000000,7.62,7.66633,7.62,7.62,1165115.3238428,0
+VZ.US,D,19890718,000000,7.62,7.64137,7.57843,7.62,961532.78611991,0
+VZ.US,D,19890719,000000,7.6302,7.76928,7.6302,7.74519,2916921.202127,0
+VZ.US,D,19890720,000000,7.74519,7.81017,7.7179,7.73004,2672065.3386546,0
+VZ.US,D,19890721,000000,7.7042,7.73004,7.68333,7.7042,2788303.1981859,0
+VZ.US,D,19890724,000000,7.66633,7.69459,7.62,7.6302,1240083.9761023,0
+VZ.US,D,19890725,000000,7.61427,7.74519,7.61427,7.7042,2379753.2845639,0
+VZ.US,D,19890726,000000,7.68333,7.78802,7.67128,7.78161,1426480.1057673,0
+VZ.US,D,19890727,000000,7.82143,7.91632,7.82143,7.90486,1378330.9812512,0
+VZ.US,D,19890728,000000,7.90486,7.96206,7.89738,7.92613,1632814.8163118,0
+VZ.US,D,19890731,000000,7.90486,8.09561,7.89738,8.09561,2043426.0280965,0
+VZ.US,D,19890801,000000,8.13136,8.33958,8.13136,8.23625,2830944.8882003,0
+VZ.US,D,19890802,000000,8.21148,8.21148,8.11941,8.15942,1431289.4582738,0
+VZ.US,D,19890803,000000,8.18293,8.19924,8.11941,8.15942,1185750.9570981,0
+VZ.US,D,19890804,000000,8.13136,8.18293,8.09561,8.11941,1746991.3776804,0
+VZ.US,D,19890807,000000,8.11941,8.2987,8.08182,8.27597,1478061.9815694,0
+VZ.US,D,19890808,000000,8.25257,8.31589,8.25257,8.31589,1314371.0202782,0
+VZ.US,D,19890809,000000,8.2987,8.40272,8.18895,8.18895,2028295.770104,0
+VZ.US,D,19890810,000000,8.1468,8.1468,8.08182,8.1468,1757989.7727724,0
+VZ.US,D,19890811,000000,8.27597,8.27597,8.03025,8.05648,2099139.7667992,0
+VZ.US,D,19890814,000000,8.03025,8.13136,7.96206,7.99208,1292356.7265633,0
+VZ.US,D,19890815,000000,8.01947,8.10678,8.01947,8.09561,770326.27432901,0
+VZ.US,D,19890816,000000,8.08182,8.1468,8.08182,8.13553,1039249.4927233,0
+VZ.US,D,19890817,000000,8.11941,8.1468,8.06744,8.11941,1033061.4797573,0
+VZ.US,D,19890818,000000,8.11941,8.18895,8.11941,8.18895,1978770.0443673,0
+VZ.US,D,19890821,000000,8.18895,8.26227,8.07162,8.08182,1411345.7292969,0
+VZ.US,D,19890822,000000,8.04385,8.08182,8.01947,8.06744,1035810.5637206,0
+VZ.US,D,19890823,000000,8.08182,8.1706,8.01947,8.1706,1143792.9344064,0
+VZ.US,D,19890824,000000,8.18895,8.35852,8.15942,8.32735,1480811.0655326,0
+VZ.US,D,19890825,000000,8.3526,8.35852,8.2987,8.30588,1564722.9924383,0
+VZ.US,D,19890828,000000,8.2884,8.30588,8.23625,8.2987,765511.77372519,0
+VZ.US,D,19890829,000000,8.2884,8.2987,8.15942,8.1706,920947.24617088,0
+VZ.US,D,19890830,000000,8.13136,8.22343,8.11941,8.19924,1617684.5583193,0
+VZ.US,D,19890831,000000,8.18293,8.24751,8.1706,8.24751,679535.45979847,0
+VZ.US,D,19890901,000000,8.22343,8.3526,8.22343,8.33958,1082584.1166356,0
+VZ.US,D,19890905,000000,8.31589,8.36834,8.2987,8.30588,1132107.7831333,0
+VZ.US,D,19890906,000000,8.30588,8.30588,8.22343,8.25257,975972.16945353,0
+VZ.US,D,19890907,000000,8.26227,8.2987,8.21148,8.23625,704296.77823761,0
+VZ.US,D,19890908,000000,8.22343,8.22343,8.13136,8.18895,1641063.0978211,0
+VZ.US,D,19890911,000000,8.21148,8.22343,8.1706,8.18293,1053008.2975926,0
+VZ.US,D,19890912,000000,8.18895,8.23625,8.18293,8.18895,2077125.4730844,0
+VZ.US,D,19890913,000000,8.21148,8.23625,8.10678,8.10678,2619109.9504904,0
+VZ.US,D,19890914,000000,8.13136,8.18895,8.08182,8.1706,1311617.817837,0
+VZ.US,D,19890915,000000,8.18293,8.19924,8.04385,8.19924,7289892.1513475,0
+VZ.US,D,19890918,000000,8.18293,8.24751,8.18293,8.24751,963595.11390208,0
+VZ.US,D,19890919,000000,8.27597,8.30588,8.26227,8.2884,2536574.6248052,0
+VZ.US,D,19890920,000000,8.27597,8.27597,8.24751,8.27597,1996656.5936593,0
+VZ.US,D,19890921,000000,8.27597,8.2987,8.23625,8.24751,1925807.4488669,0
+VZ.US,D,19890922,000000,8.23625,8.35852,8.22343,8.35852,1606679.9855105,0
+VZ.US,D,19890925,000000,8.32735,8.32735,8.2884,8.2884,898940.15979231,0
+VZ.US,D,19890926,000000,8.27597,8.35852,8.25257,8.2987,1343943.7504627,0
+VZ.US,D,19890927,000000,8.26227,8.30588,8.23625,8.30588,928520.09731312,0
+VZ.US,D,19890928,000000,8.33958,8.40272,8.2987,8.40272,1872855.1495609,0
+VZ.US,D,19890929,000000,8.4168,8.47362,8.40272,8.42282,2158981.2499246,0
+VZ.US,D,19891002,000000,8.42282,8.4337,8.36834,8.42282,865239.68518499,0
+VZ.US,D,19891003,000000,8.47362,8.51868,8.44322,8.50985,3038661.3480627,0
+VZ.US,D,19891004,000000,8.52402,8.68981,8.51868,8.65329,4648775.1144786,0
+VZ.US,D,19891005,000000,8.65329,8.7174,8.63708,8.6769,1338435.2863416,0
+VZ.US,D,19891006,000000,8.74042,8.81773,8.73022,8.77616,1815767.8984962,0
+VZ.US,D,19891009,000000,8.76149,8.80452,8.76149,8.79528,398231.06737489,0
+VZ.US,D,19891010,000000,8.80452,8.87036,8.79528,8.8389,974600.71633029,0
+VZ.US,D,19891011,000000,8.8389,8.87036,8.80452,8.84434,1824020.2984832,0
+VZ.US,D,19891012,000000,8.84434,8.93233,8.76149,8.79528,2786934.833921,0
+VZ.US,D,19891013,000000,8.80452,8.8389,8.28219,8.32239,2716768.3268317,0
+VZ.US,D,19891016,000000,8.28219,8.44972,8.24052,8.44972,4214781.2447142,0
+VZ.US,D,19891017,000000,8.38416,8.50985,8.34571,8.47362,1886611.8951914,0
+VZ.US,D,19891018,000000,8.44972,8.53724,8.42282,8.46011,1103898.2691163,0
+VZ.US,D,19891019,000000,8.47362,8.65329,8.47362,8.58832,2421710.2776361,0
+VZ.US,D,19891020,000000,8.6262,8.71196,8.61435,8.71196,1933381.3296286,0
+VZ.US,D,19891023,000000,8.71196,8.74042,8.65329,8.68981,1738731.770357,0
+VZ.US,D,19891024,000000,8.66437,8.74042,8.5722,8.6769,2252513.9410822,0
+VZ.US,D,19891025,000000,8.68981,8.69875,8.58395,8.61435,3019400.256789,0
+VZ.US,D,19891026,000000,8.60007,8.6262,8.51868,8.52402,2218126.7102937,0
+VZ.US,D,19891027,000000,8.53724,8.5722,8.46011,8.52402,2292407.5767528,0
+VZ.US,D,19891030,000000,8.50985,8.58832,8.50985,8.55063,1308178.8888343,0
+VZ.US,D,19891031,000000,8.5722,8.73022,8.5722,8.73022,3368109.7169051,0
+VZ.US,D,19891101,000000,8.78257,8.81773,8.75226,8.76149,2698205.3175532,0
+VZ.US,D,19891102,000000,8.76149,8.76149,8.68981,8.73022,1138983.5818998,0
+VZ.US,D,19891103,000000,8.73022,8.76149,8.69875,8.71196,1282729.7845947,0
+VZ.US,D,19891106,000000,8.68981,8.69875,8.64805,8.65329,1211891.9656162,0
+VZ.US,D,19891107,000000,8.63708,8.75226,8.63708,8.68981,1282729.7845947,0
+VZ.US,D,19891108,000000,8.68981,8.80452,8.68981,8.73022,1649326.8236222,0
+VZ.US,D,19891109,000000,8.7174,8.74042,8.66437,8.6769,812970.02358237,0
+VZ.US,D,19891110,000000,8.69875,8.71196,8.66437,8.71196,1337754.7078773,0
+VZ.US,D,19891113,000000,8.71196,8.76149,8.6769,8.75226,1252468.23899,0
+VZ.US,D,19891114,000000,8.77616,8.80452,8.75226,8.76149,903752.60115721,0
+VZ.US,D,19891115,000000,8.85832,8.87036,8.79528,8.87036,1661704.9087932,0
+VZ.US,D,19891116,000000,8.84434,8.87036,8.77616,8.81773,1009677.7921582,0
+VZ.US,D,19891117,000000,8.80452,8.82773,8.77616,8.82773,1685087.5667728,0
+VZ.US,D,19891120,000000,8.80452,8.82773,8.71196,8.75226,497270.16341468,0
+VZ.US,D,19891121,000000,8.71196,8.74042,8.68981,8.71196,1678212.7976257,0
+VZ.US,D,19891122,000000,8.74042,8.75226,8.71196,8.73022,1323997.9622469,0
+VZ.US,D,19891124,000000,8.71196,8.77616,8.71196,8.77616,540606.84656589,0
+VZ.US,D,19891127,000000,8.76149,8.80452,8.74042,8.75226,2350870.3994188,0
+VZ.US,D,19891128,000000,8.77616,8.77616,8.7174,8.75226,1273788.5691875,0
+VZ.US,D,19891129,000000,8.76149,8.76149,8.6769,8.71196,940897.15286458,0
+VZ.US,D,19891130,000000,8.74042,8.82773,8.73022,8.79528,711867.57014093,0
+VZ.US,D,19891201,000000,8.8389,9.12531,8.8389,9.09539,1417537.8607407,0
+VZ.US,D,19891204,000000,9.09539,9.13774,9.03848,9.13774,918891.09610547,0
+VZ.US,D,19891205,000000,9.12531,9.12531,9.03848,9.06121,504150.08065908,0
+VZ.US,D,19891206,000000,9.04898,9.06121,9.03372,9.03372,831545.38829444,0
+VZ.US,D,19891207,000000,9.04898,9.08491,9.03372,9.04898,793020.11688866,0
+VZ.US,D,19891208,000000,9.07073,9.12531,9.06121,9.10103,491771.99548816,0
+VZ.US,D,19891211,000000,9.07073,9.13774,9.07073,9.13774,761387.11816083,0
+VZ.US,D,19891212,000000,9.13774,9.36851,9.13774,9.35783,1472557.6359261,0
+VZ.US,D,19891213,000000,9.34132,9.58509,9.34132,9.52002,1147237.0115064,0
+VZ.US,D,19891214,000000,9.47923,9.54236,9.44621,9.52002,1965703.1437764,0
+VZ.US,D,19891215,000000,9.54236,9.56179,9.36851,9.56179,3282139.5806951,0
+VZ.US,D,19891218,000000,9.52002,9.52002,9.20019,9.29469,1773813.9942822,0
+VZ.US,D,19891219,000000,9.29469,9.29469,9.10103,9.20019,1793073.026317,0
+VZ.US,D,19891220,000000,9.20019,9.28887,9.13774,9.15794,1638316.0730968,0
+VZ.US,D,19891221,000000,9.22419,9.22419,9.14833,9.14833,1577786.8041708,0
+VZ.US,D,19891222,000000,9.16465,9.36851,9.16465,9.31606,2750478.0680141,0
+VZ.US,D,19891226,000000,9.29469,9.30441,9.23837,9.23837,266861.92023156,0
+VZ.US,D,19891227,000000,9.23837,9.32772,9.22419,9.31606,601812.57547831,0
+VZ.US,D,19891228,000000,9.32772,9.35783,9.29469,9.35297,1335689.2912367,0
+VZ.US,D,19891229,000000,9.36851,9.58509,9.36851,9.49671,1194008.5051825,0
+VZ.US,D,19900102,000000,9.54236,9.73467,9.47923,9.73467,2016603.4114947,0
+VZ.US,D,19900103,000000,9.73467,9.75409,9.63852,9.71135,1569540.5819005,0
+VZ.US,D,19900104,000000,9.70164,9.71135,9.35783,9.43261,2059248.1903675,0
+VZ.US,D,19900105,000000,9.38793,9.38793,9.13774,9.21457,2491867.5181503,0
+VZ.US,D,19900108,000000,9.13774,9.31024,9.11861,9.28887,1625933.869448,0
+VZ.US,D,19900109,000000,9.27042,9.28887,9.00818,9.03372,1654141.324226,0
+VZ.US,D,19900110,000000,8.9437,8.96807,8.73022,8.79528,2905229.8731372,0
+VZ.US,D,19900111,000000,8.90436,8.90436,8.81773,8.82773,1481505.0290499,0
+VZ.US,D,19900112,000000,8.6262,8.70604,8.44972,8.44972,4039393.8063359,0
+VZ.US,D,19900115,000000,8.44972,8.53724,8.4168,8.47964,1401029.9719081,0
+VZ.US,D,19900116,000000,8.44972,8.58832,8.44972,8.56686,2590905.5845706,0
+VZ.US,D,19900117,000000,8.55695,8.61435,8.4168,8.44972,2483607.9108269,0
+VZ.US,D,19900118,000000,8.32735,8.44972,8.32735,8.42894,3481596.4332342,0
+VZ.US,D,19900119,000000,8.44972,8.53724,8.42894,8.51256,3343351.4873243,0
+VZ.US,D,19900122,000000,8.42894,8.49294,8.09561,8.12718,2993950.1229298,0
+VZ.US,D,19900123,000000,8.18895,8.27597,8.10678,8.25878,2658310.6522631,0
+VZ.US,D,19900124,000000,8.22343,8.22343,8.10678,8.18895,1991844.1522945,0
+VZ.US,D,19900125,000000,8.23625,8.23625,8.15942,8.15942,1842587.4262396,0
+VZ.US,D,19900126,000000,8.13553,8.23625,8.13553,8.18293,2347428.3815576,0
+VZ.US,D,19900129,000000,8.19924,8.27597,8.15942,8.19924,1495948.5308614,0
+VZ.US,D,19900130,000000,8.18895,8.22343,8.13553,8.1706,1448492.3402431,0
+VZ.US,D,19900131,000000,8.19924,8.42894,8.18293,8.42894,1621118.3392246,0
+VZ.US,D,19900201,000000,8.47362,8.51256,8.42894,8.46011,2216751.1386927,0
+VZ.US,D,19900202,000000,8.4168,8.46011,8.39737,8.43884,2304096.8465037,0
+VZ.US,D,19900205,000000,8.37368,8.38416,8.2884,8.2987,1151357.5485929,0
+VZ.US,D,19900206,000000,8.21148,8.23625,8.06317,8.06317,1476684.3507294,0
+VZ.US,D,19900207,000000,7.95459,8.06317,7.93254,7.99684,1901054.3673834,0
+VZ.US,D,19900208,000000,7.97441,8.01947,7.89738,7.91147,1452611.8477102,0
+VZ.US,D,19900209,000000,7.93254,8.03782,7.88019,7.98441,1285488.1351331,0
+VZ.US,D,19900212,000000,7.96206,7.98441,7.91147,7.94284,1008298.1020792,0
+VZ.US,D,19900213,000000,7.95459,7.95459,7.82143,7.91147,940897.15286458,0
+VZ.US,D,19900214,000000,7.89738,7.98441,7.88019,7.91147,809531.09457963,0
+VZ.US,D,19900215,000000,7.86708,7.97441,7.86708,7.94284,1246960.8044883,0
+VZ.US,D,19900216,000000,7.96206,7.97441,7.80346,7.84707,1559907.4622149,0
+VZ.US,D,19900220,000000,7.74121,7.74121,7.45654,7.52317,2264895.1151115,0
+VZ.US,D,19900221,000000,7.41459,7.50277,7.41459,7.4783,2510437.734765,0
+VZ.US,D,19900222,000000,7.50277,7.6302,7.46664,7.46664,2266958.4725131,0
+VZ.US,D,19900223,000000,7.45033,7.5556,7.45033,7.4919,1452611.8477102,0
+VZ.US,D,19900226,000000,7.4919,7.58883,7.4919,7.58883,1031685.9081562,0
+VZ.US,D,19900227,000000,7.57843,7.68333,7.56648,7.66633,1670639.9464835,0
+VZ.US,D,19900228,000000,7.64137,7.82143,7.64137,7.74519,1069512.0679474,0
+VZ.US,D,19900301,000000,7.74519,7.85882,7.74519,7.83299,1333624.9042157,0
+VZ.US,D,19900302,000000,7.88019,7.88505,7.80346,7.86708,1394847.1070394,0
+VZ.US,D,19900305,000000,7.86708,7.94284,7.83299,7.88505,1737357.2283755,0
+VZ.US,D,19900306,000000,7.92224,8.08182,7.88505,8.07162,1641760.1501968,0
+VZ.US,D,19900307,000000,8.10678,8.10678,7.94284,7.99684,1729107.9172467,0
+VZ.US,D,19900308,000000,7.97441,8.11271,7.94284,8.08182,925077.04983254,0
+VZ.US,D,19900309,000000,8.07162,8.09561,7.95459,8.00762,1118347.9486446,0
+VZ.US,D,19900312,000000,7.98441,8.03782,7.97441,8.01947,853552.474673,0
+VZ.US,D,19900313,000000,7.99684,8.01947,7.84707,7.89738,1042692.5402039,0
+VZ.US,D,19900314,000000,7.88505,7.91147,7.56648,7.81589,1584666.7214151,0
+VZ.US,D,19900315,000000,7.81589,7.86708,7.76928,7.79404,1088773.1592211,0
+VZ.US,D,19900316,000000,7.88505,7.89738,7.81589,7.84707,3445142.7561857,0
+VZ.US,D,19900319,000000,7.83299,7.93254,7.79404,7.91147,1220142.3063643,0
+VZ.US,D,19900320,000000,7.88505,7.91147,7.80346,7.84707,1685777.4118123,0
+VZ.US,D,19900321,000000,7.84707,7.86708,7.80346,7.81589,1139673.4269393,0
+VZ.US,D,19900322,000000,7.78161,7.82143,7.7042,7.79404,1005550.0477354,0
+VZ.US,D,19900323,000000,7.79404,7.91147,7.78161,7.89738,1586043.3226358,0
+VZ.US,D,19900326,000000,7.96206,7.98441,7.88505,7.93254,1581232.9405098,0
+VZ.US,D,19900327,000000,7.89738,8.04899,7.89738,8.03782,817098.79762457,0
+VZ.US,D,19900328,000000,8.01947,8.09561,8.01947,8.06317,1272415.0568254,0
+VZ.US,D,19900329,000000,8.07162,8.09561,8.03025,8.06317,822596.9655511,0
+VZ.US,D,19900330,000000,8.06317,8.21148,8.04899,8.13553,2591594.3999907,0
+VZ.US,D,19900402,000000,8.08182,8.23625,8.07162,8.21148,1257964.3476776,0
+VZ.US,D,19900403,000000,8.24751,8.38416,8.21148,8.3526,1244897.4470868,0
+VZ.US,D,19900404,000000,8.36834,8.39213,8.22954,8.29442,2548265.953795,0
+VZ.US,D,19900405,000000,8.22954,8.29442,8.21731,8.21731,1593611.0256806,0
+VZ.US,D,19900406,000000,8.22954,8.26908,8.21731,8.25878,1193319.6897625,0
+VZ.US,D,19900409,000000,8.18293,8.23625,8.18293,8.23625,902382.17765343,0
+VZ.US,D,19900410,000000,8.21731,8.22954,8.18293,8.21731,941584.93866513,0
+VZ.US,D,19900411,000000,8.23625,8.28219,8.21731,8.28219,2487740.803347,0
+VZ.US,D,19900412,000000,8.29442,8.42282,8.29442,8.40272,1544087.3591829,0
+VZ.US,D,19900416,000000,8.42282,8.52917,8.42282,8.51868,1295110.958624,0
+VZ.US,D,19900417,000000,8.49848,8.57939,8.46653,8.54451,1733229.4839527,0
+VZ.US,D,19900418,000000,8.57939,8.59385,8.44322,8.46653,1465681.8371596,0
+VZ.US,D,19900419,000000,8.40272,8.44322,8.34571,8.36834,1428539.3446911,0
+VZ.US,D,19900420,000000,8.37989,8.37989,8.26908,8.33337,1669958.3383997,0
+VZ.US,D,19900423,000000,8.32239,8.33337,8.20624,8.22954,867992.8876261,0
+VZ.US,D,19900424,000000,8.24751,8.25878,8.13553,8.1468,688479.76406396,0
+VZ.US,D,19900425,000000,8.19516,8.22954,8.15942,8.19516,641707.24076841,0
+VZ.US,D,19900426,000000,8.19516,8.20624,8.09561,8.1706,889314.24744304,0
+VZ.US,D,19900427,000000,8.20624,8.22954,8.07162,8.09561,909262.09489782,0
+VZ.US,D,19900430,000000,8.09561,8.1706,8.04899,8.15942,1581232.9405098,0
+VZ.US,D,19900501,000000,8.20624,8.26908,8.18293,8.24751,2204370.9942829,0
+VZ.US,D,19900502,000000,8.22954,8.29442,8.22954,8.26908,918545.14396628,0
+VZ.US,D,19900503,000000,8.31589,8.44322,8.31589,8.35852,910291.71435972,0
+VZ.US,D,19900504,000000,8.44322,8.55695,8.40272,8.52917,1340502.7622212,0
+VZ.US,D,19900507,000000,8.55695,8.68243,8.50985,8.64232,1014834.1264233,0
+VZ.US,D,19900508,000000,8.66437,8.73022,8.62164,8.68243,1155831.2451549,0
+VZ.US,D,19900509,000000,8.68243,8.7679,8.59385,8.68243,1766246.2912373,0
+VZ.US,D,19900510,000000,8.66437,8.7679,8.64232,8.70604,1113191.6143794,0
+VZ.US,D,19900511,000000,8.75226,9.03372,8.68243,9.01382,2332639.9572265,0
+VZ.US,D,19900514,000000,9.01382,9.38016,8.99147,9.2069,1693687.9781381,0
+VZ.US,D,19900515,000000,9.1426,9.25391,9.10103,9.11861,789585.30636378,0
+VZ.US,D,19900516,000000,9.11861,9.16465,9.01382,9.16465,976319.15121219,0
+VZ.US,D,19900517,000000,9.1426,9.25391,9.07734,9.16465,952243.55933467,0
+VZ.US,D,19900518,000000,9.2069,9.29469,9.11861,9.27722,1989088.8906144,0
+VZ.US,D,19900521,000000,9.2069,9.34132,9.18961,9.22963,977695.75243275,0
+VZ.US,D,19900522,000000,9.31606,9.31606,8.99147,9.2069,1047162.118288,0
+VZ.US,D,19900523,000000,9.2069,9.22963,9.07734,9.22963,874180.90059209,0
+VZ.US,D,19900524,000000,9.2069,9.22963,8.96807,9.01382,878998.49005431,0
+VZ.US,D,19900525,000000,8.9437,9.01382,8.90436,8.90436,998672.18972996,0
+VZ.US,D,19900529,000000,8.90436,9.18961,8.90436,9.16465,934710.16951805,0
+VZ.US,D,19900530,000000,9.2069,9.22963,8.99147,9.07734,979410.06883681,0
+VZ.US,D,19900531,000000,9.03372,9.10103,9.01382,9.10103,582210.68016273,0
+VZ.US,D,19900601,000000,9.05557,9.11861,9.01382,9.07734,879684.21661593,0
+VZ.US,D,19900604,000000,9.07734,9.22963,8.9437,9.1426,1179559.8552738,0
+VZ.US,D,19900605,000000,9.10103,9.18961,9.03372,9.10103,817436.51280807,0
+VZ.US,D,19900606,000000,9.07734,9.1426,8.90436,9.11861,687443.9668853,0
+VZ.US,D,19900607,000000,9.10103,9.11861,8.90436,9.01382,688824.6865837,0
+VZ.US,D,19900608,000000,8.99147,9.07734,8.92679,8.9437,646869.75275036,0
+VZ.US,D,19900611,000000,8.9437,9.05557,8.9437,8.99147,550914.36699894,0
+VZ.US,D,19900612,000000,8.96807,9.22963,8.9437,9.18961,897220.69529094,0
+VZ.US,D,19900613,000000,9.1426,9.18961,9.01382,9.1426,815716.01868725,0
+VZ.US,D,19900614,000000,9.1426,9.1426,8.9437,9.03372,575682.89277431,0
+VZ.US,D,19900615,000000,8.9437,8.99147,8.85832,8.92679,3048287.260412,0
+VZ.US,D,19900618,000000,8.90436,8.9437,8.73022,8.73022,1347384.7387044,0
+VZ.US,D,19900619,000000,8.73022,8.81773,8.59385,8.68243,1377986.0587314,0
+VZ.US,D,19900620,000000,8.66437,8.73022,8.59385,8.70604,730778.59079758,0
+VZ.US,D,19900621,000000,8.7679,8.7679,8.66437,8.7679,681603.96529742,0
+VZ.US,D,19900622,000000,8.79528,8.79528,8.37989,8.52917,1223235.2832279,0
+VZ.US,D,19900625,000000,8.57939,8.62164,8.49294,8.50985,1036501.4383794,0
+VZ.US,D,19900626,000000,8.57939,8.68243,8.55695,8.57939,1046474.3324874,0
+VZ.US,D,19900627,000000,8.52917,8.7679,8.50985,8.73022,820192.80410757,0
+VZ.US,D,19900628,000000,8.75226,8.79528,8.68243,8.75226,596658.30045207,0
+VZ.US,D,19900629,000000,8.75226,8.75226,8.62164,8.66437,1267257.6929408,0
+VZ.US,D,19900702,000000,8.66437,8.85832,8.64232,8.85832,2479142.4512207,0
+VZ.US,D,19900703,000000,8.876,8.89737,8.78985,8.78985,763450.47556247,0
+VZ.US,D,19900705,000000,8.74042,8.76149,8.54451,8.58832,1022056.9069486,0
+VZ.US,D,19900706,000000,8.54451,8.60726,8.51868,8.54451,1115253.9421615,0
+VZ.US,D,19900709,000000,8.56686,8.56686,8.47964,8.51868,604223.94425807,0
+VZ.US,D,19900710,000000,8.45672,8.45672,8.34571,8.34571,1094276.4752449,0
+VZ.US,D,19900711,000000,8.36834,8.36834,8.06317,8.21148,2778332.3633169,0
+VZ.US,D,19900712,000000,8.18895,8.25878,7.96858,8.23625,2269021.8299147,0
+VZ.US,D,19900713,000000,8.25878,8.2987,8.12718,8.23625,1968112.4533172,0
+VZ.US,D,19900716,000000,8.28219,8.36834,8.21148,8.34571,1668581.7371792,0
+VZ.US,D,19900717,000000,8.34571,8.39213,8.03782,8.18895,1331216.6242943,0
+VZ.US,D,19900718,000000,8.06317,8.12718,7.96858,8.01248,1313679.1159998,0
+VZ.US,D,19900719,000000,7.96858,8.1706,7.92613,8.1706,1485627.6253754,0
+VZ.US,D,19900720,000000,8.1468,8.34571,8.09989,8.28219,2024508.8297232,0
+VZ.US,D,19900723,000000,8.23625,8.2987,7.94935,8.1706,1738390.9663151,0
+VZ.US,D,19900724,000000,8.1706,8.28219,7.99208,8.28219,1233553.0998556,0
+VZ.US,D,19900725,000000,8.23625,8.39213,8.21148,8.36834,802990.95175767,0
+VZ.US,D,19900726,000000,8.40971,8.40971,8.18895,8.28219,727678.40659781,0
+VZ.US,D,19900727,000000,8.25878,8.2987,8.07648,8.18895,1350824.6973266,0
+VZ.US,D,19900730,000000,8.1706,8.4337,8.07648,8.40971,1124885.0026081,0
+VZ.US,D,19900731,000000,8.47964,8.7174,8.45672,8.7174,1452274.1325267,0
+VZ.US,D,19900801,000000,8.69875,8.876,8.69875,8.81199,2132493.2596479,0
+VZ.US,D,19900802,000000,8.76149,8.76149,8.47964,8.65329,935742.87783833,0
+VZ.US,D,19900803,000000,8.58832,8.63164,8.39213,8.51868,1558190.0569525,0
+VZ.US,D,19900806,000000,8.07648,8.23625,8.03782,8.1468,1389685.624677,0
+VZ.US,D,19900807,000000,8.34571,8.36834,8.07648,8.07648,1225986.4264301,0
+VZ.US,D,19900808,000000,8.1468,8.25878,8.06317,8.21148,1219450.402086,0
+VZ.US,D,19900809,000000,8.21148,8.21148,8.07648,8.1468,1046128.3803482,0
+VZ.US,D,19900810,000000,8.18895,8.18895,8.01248,8.07648,968061.60312779,0
+VZ.US,D,19900813,000000,8.07648,8.1706,7.96858,8.1468,579805.48909975,0
+VZ.US,D,19900814,000000,8.09989,8.25878,7.96858,8.12718,533379.94756285,0
+VZ.US,D,19900815,000000,8.28219,8.2987,8.09989,8.21148,585651.66840439,0
+VZ.US,D,19900816,000000,8.12718,8.1468,7.96858,7.99208,734217.51980031,0
+VZ.US,D,19900817,000000,8.01248,8.09989,7.90486,7.96858,2461600.8244483,0
+VZ.US,D,19900820,000000,7.94935,8.09989,7.92613,7.99208,700175.21153164,0
+VZ.US,D,19900821,000000,7.90486,7.94935,7.63593,7.88019,1159958.9895776,0
+VZ.US,D,19900822,000000,7.92613,7.94935,7.46062,7.57231,1321588.6527061,0
+VZ.US,D,19900823,000000,7.15235,7.48548,7.13157,7.31057,1154113.8398924,0
+VZ.US,D,19900824,000000,7.28696,7.37467,6.97773,7.08903,2780048.7389599,0
+VZ.US,D,19900827,000000,7.59533,7.63593,7.46062,7.50763,2210210.9958707,0
+VZ.US,D,19900828,000000,7.50763,7.50763,7.28696,7.37467,653054.67685796,0
+VZ.US,D,19900829,000000,7.32824,7.68333,7.31057,7.62,807809.57083935,0
+VZ.US,D,19900830,000000,7.57231,7.63593,7.17634,7.26434,1535839.0776736,0
+VZ.US,D,19900831,000000,7.28696,7.54919,7.20053,7.54919,937117.41981996,0
+VZ.US,D,19900904,000000,7.43789,7.48548,7.37467,7.48548,780644.09095667,0
+VZ.US,D,19900905,000000,7.52317,7.59533,7.3969,7.43789,762068.72624461,0
+VZ.US,D,19900906,000000,7.4209,7.43789,7.21723,7.28696,812970.02358237,0
+VZ.US,D,19900907,000000,7.32824,7.73004,7.32824,7.57231,1048875.4050725,0
+VZ.US,D,19900910,000000,7.73004,7.73004,7.10612,7.48548,851486.02841298,0
+VZ.US,D,19900911,000000,7.57231,7.59533,7.4209,7.50763,494179.24579007,0
+VZ.US,D,19900912,000000,7.48548,7.68333,7.48548,7.68333,1472217.8615037,0
+VZ.US,D,19900913,000000,7.68333,7.88019,7.63593,7.73004,1396217.5305432,0
+VZ.US,D,19900914,000000,7.73004,7.94935,7.63593,7.90486,1418910.3434834,0
+VZ.US,D,19900917,000000,7.85882,8.03782,7.81589,8.01248,1023092.7041272,0
+VZ.US,D,19900918,000000,7.99208,8.06317,7.84047,8.06317,1756274.4267488,0
+VZ.US,D,19900919,000000,8.01248,8.03782,7.85882,8.01248,1561978.0269528,0
+VZ.US,D,19900920,000000,7.96858,8.12718,7.90486,8.03782,1309551.371577,0
+VZ.US,D,19900921,000000,8.06317,8.18895,8.03782,8.1706,2285530.7483668,0
+VZ.US,D,19900924,000000,8.1468,8.1468,8.01248,8.03782,809185.14244043,0
+VZ.US,D,19900925,000000,8.03782,8.18895,8.01248,8.1706,827066.54363518,0
+VZ.US,D,19900926,000000,8.12718,8.25878,7.94935,8.12718,1394847.1070394,0
+VZ.US,D,19900927,000000,8.21148,8.32239,8.03782,8.23625,900318.82025179,0
+VZ.US,D,19900928,000000,8.1706,8.4337,8.12718,8.34571,1666519.409397,0
+VZ.US,D,19901001,000000,8.36834,8.6769,8.25878,8.6769,3008052.8206994,0
+VZ.US,D,19901002,000000,8.7174,8.81199,8.69875,8.76149,2209526.2989286,0
+VZ.US,D,19901003,000000,8.7578,8.7578,8.57939,8.57939,1874228.6619231,0
+VZ.US,D,19901004,000000,8.53724,8.64805,8.49294,8.60007,1191942.0589225,0
+VZ.US,D,19901005,000000,8.42282,8.7578,8.35852,8.55695,1123507.3717681,0
+VZ.US,D,19901008,000000,8.57939,8.71196,8.57939,8.67156,706362.19487817,0
+VZ.US,D,19901009,000000,8.67156,8.71196,8.57939,8.57939,1302331.6799102,0
+VZ.US,D,19901010,000000,8.53724,8.57939,8.26227,8.30996,2030358.0978861,0
+VZ.US,D,19901011,000000,8.37989,8.37989,8.24751,8.24751,1734609.1740317,0
+VZ.US,D,19901012,000000,8.26227,8.6262,8.22343,8.53724,1850844.974324,0
+VZ.US,D,19901015,000000,8.67156,8.84434,8.64805,8.82773,2559616.478743,0
+VZ.US,D,19901016,000000,8.87036,8.87036,8.68981,8.78257,1349788.9001479,0
+VZ.US,D,19901017,000000,8.7578,8.9164,8.73576,8.80452,1279289.8259725,0
+VZ.US,D,19901018,000000,8.80452,9.02712,8.80452,9.02712,2328514.2720426,0
+VZ.US,D,19901019,000000,9.09539,9.38793,9.07073,9.29469,3605053.9844323,0
+VZ.US,D,19901022,000000,9.29469,9.45106,9.22963,9.42775,1850157.1885234,0
+VZ.US,D,19901023,000000,9.42775,9.42775,9.18388,9.2069,2160349.6141895,0
+VZ.US,D,19901024,000000,9.11434,9.15794,9.00265,9.11434,1205349.7635553,0
+VZ.US,D,19901025,000000,9.11434,9.13774,8.93894,8.96331,1314371.0202782,0
+VZ.US,D,19901026,000000,8.87036,8.93894,8.80452,8.89076,1111820.1612561,0
+VZ.US,D,19901029,000000,8.87036,9.02712,8.84434,8.93894,1068830.4598636,0
+VZ.US,D,19901030,000000,8.93894,9.11434,8.93894,9.09539,1752833.4385072,0
+VZ.US,D,19901031,000000,9.09539,9.34132,9.09539,9.34132,1948510.5580016,0
+VZ.US,D,19901101,000000,9.40347,9.49671,9.34132,9.45106,3619155.6525824,0
+VZ.US,D,19901102,000000,9.45106,9.47438,9.27042,9.42775,2486367.2909848,0
+VZ.US,D,19901105,000000,9.42775,9.56179,9.38793,9.56179,1569878.297084,0
+VZ.US,D,19901106,000000,9.53653,9.53653,9.29469,9.31606,1108717.9178174,0
+VZ.US,D,19901107,000000,9.25391,9.29469,8.89076,9.00265,1154113.8398924,0
+VZ.US,D,19901108,000000,8.97827,9.34132,8.97827,9.2069,1261407.3951582,0
+VZ.US,D,19901109,000000,9.31606,9.49671,9.27042,9.47438,1363886.4498202,0
+VZ.US,D,19901112,000000,9.52002,9.74146,9.52002,9.74146,1422696.2542448,0
+VZ.US,D,19901113,000000,9.69679,9.71621,9.42775,9.45106,1060574.9710181,0
+VZ.US,D,19901114,000000,9.45106,9.6084,9.40347,9.52002,1617001.920616,0
+VZ.US,D,19901115,000000,9.47438,9.49671,9.31606,9.38793,1047502.9223299,0
+VZ.US,D,19901116,000000,9.42775,9.47438,9.36365,9.47438,2041360.611456,0
+VZ.US,D,19901119,000000,9.56179,9.56179,9.47438,9.53653,1081894.2715961,0
+VZ.US,D,19901120,000000,9.53653,9.58509,9.49671,9.49671,1364574.2356208,0
+VZ.US,D,19901121,000000,9.52002,9.53653,9.38793,9.49671,810560.71404153,0
+VZ.US,D,19901123,000000,9.49671,9.53653,9.45106,9.49671,493490.43037007,0
+VZ.US,D,19901126,000000,9.45106,9.45106,9.36365,9.42775,1194008.5051825,0
+VZ.US,D,19901127,000000,9.47438,9.53653,9.34132,9.49671,1058851.3880388,0
+VZ.US,D,19901128,000000,9.45106,9.6084,9.42775,9.52002,783392.14530048,0
+VZ.US,D,19901129,000000,9.47438,9.56179,9.45106,9.49671,833257.64545957,0
+VZ.US,D,19901130,000000,9.49671,9.74146,9.47438,9.71621,1367326.4084424,0
+VZ.US,D,19901203,000000,9.74146,9.81139,9.67834,9.74146,822596.9655511,0
+VZ.US,D,19901204,000000,9.74146,9.89589,9.65211,9.85409,1055415.5478945,0
+VZ.US,D,19901205,000000,9.82985,9.87454,9.76477,9.87454,878998.49005431,0
+VZ.US,D,19901206,000000,9.96001,10.0105,9.85409,9.94545,1199161.7505894,0
+VZ.US,D,19901207,000000,9.89589,10.0105,9.89589,9.94545,985948.15241984,0
+VZ.US,D,19901210,000000,9.89589,10.0571,9.87454,10.0299,1256592.8945545,0
+VZ.US,D,19901211,000000,9.98617,9.98617,9.81139,9.85409,1575726.5356275,0
+VZ.US,D,19901212,000000,9.85409,9.96001,9.82985,9.96001,1452274.1325267,0
+VZ.US,D,19901213,000000,9.92313,9.96001,9.82985,9.87454,1106311.697135,0
+VZ.US,D,19901214,000000,9.87454,9.89589,9.76477,9.82985,731122.48369785,0
+VZ.US,D,19901217,000000,9.78712,9.87454,9.76477,9.82985,861106.79266494,0
+VZ.US,D,19901218,000000,9.78712,10.0571,9.78712,10.0105,1583980.9948536,0
+VZ.US,D,19901219,000000,10.0105,10.0571,9.92313,10.0105,1075015.3839712,0
+VZ.US,D,19901220,000000,9.87454,9.92313,9.76477,9.85409,853893.27871489,0
+VZ.US,D,19901221,000000,10.0571,10.0571,9.89589,9.96001,2956811.7489393,0
+VZ.US,D,19901224,000000,9.89589,9.92313,9.87454,9.89589,770326.27432901,0
+VZ.US,D,19901226,000000,9.92313,9.92313,9.87454,9.87454,396166.68035379,0
+VZ.US,D,19901227,000000,9.87454,9.94545,9.69679,9.71621,768259.82806899,0
+VZ.US,D,19901228,000000,9.67834,9.71621,9.52002,9.62977,686071.48414259,0
+VZ.US,D,19901231,000000,9.6084,9.62977,9.56179,9.58509,274776.60503516,0
+VZ.US,D,19910102,000000,9.53653,9.56179,9.36365,9.40347,1209825.5193562,0
+VZ.US,D,19910103,000000,9.42775,9.42775,9.22963,9.31606,1682333.3347123,0
+VZ.US,D,19910104,000000,9.35783,9.38016,9.1762,9.1762,1167521.5445252,0
+VZ.US,D,19910107,000000,9.08491,9.13007,8.81199,8.81199,1260033.882796,0
+VZ.US,D,19910108,000000,8.83249,8.87968,8.6769,8.81199,1643477.5554592,0
+VZ.US,D,19910109,000000,8.90436,9.08491,8.6769,8.7679,1205696.745314,0
+VZ.US,D,19910110,000000,8.81199,8.9502,8.81199,8.90436,918545.14396628,0
+VZ.US,D,19910111,000000,8.92679,9.01382,8.90436,9.01382,637925.44848486,0
+VZ.US,D,19910114,000000,8.85832,8.87968,8.83249,8.85832,1401373.8648084,0
+VZ.US,D,19910115,000000,8.85832,8.92679,8.83249,8.92679,729404.04881595,0
+VZ.US,D,19910116,000000,8.85832,8.92679,8.74672,8.79528,765162.7327276,0
+VZ.US,D,19910117,000000,9.03848,9.44621,8.9502,9.44621,2216751.1386927,0
+VZ.US,D,19910118,000000,9.42193,9.62491,9.38016,9.62491,2361531.0793272,0
+VZ.US,D,19910121,000000,9.56179,9.78712,9.53653,9.76477,976659.95525408,0
+VZ.US,D,19910122,000000,9.74146,9.76477,8.99605,9.03848,2532100.9282433,0
+VZ.US,D,19910123,000000,8.90436,8.97555,8.60726,8.60726,2399700.1023991,0
+VZ.US,D,19910124,000000,8.6769,8.85832,8.6769,8.69875,1245244.4288454,0
+VZ.US,D,19910125,000000,8.72478,8.81199,8.72478,8.81199,915447.01900543,0
+VZ.US,D,19910128,000000,8.83249,8.92679,8.81199,8.87968,820192.80410757,0
+VZ.US,D,19910129,000000,8.83249,8.83249,8.60726,8.69875,916481.78656463,0
+VZ.US,D,19910130,000000,8.65329,8.81199,8.60726,8.60726,886217.15210166,0
+VZ.US,D,19910131,000000,8.63164,8.7679,8.63164,8.7679,1828491.9358063,0
+VZ.US,D,19910201,000000,8.7679,8.85832,8.6769,8.6769,2368061.9555741,0
+VZ.US,D,19910204,000000,8.6769,8.79528,8.65329,8.74672,1137609.0399183,0
+VZ.US,D,19910205,000000,8.74672,8.83249,8.6769,8.7679,1552342.8480284,0
+VZ.US,D,19910206,000000,8.72478,9.01382,8.6769,8.9502,1848092.8015024,0
+VZ.US,D,19910207,000000,9.03848,9.1762,9.01382,9.01382,2323354.8489191,0
+VZ.US,D,19910208,000000,9.06121,9.13007,9.03848,9.10676,941235.89766755,0
+VZ.US,D,19910211,000000,9.08491,9.39765,9.08491,9.38016,1802014.2417241,0
+VZ.US,D,19910212,000000,9.23837,9.5142,9.23837,9.23837,1589483.2812579,0
+VZ.US,D,19910213,000000,9.23837,9.38016,9.21933,9.38016,1536179.8817155,0
+VZ.US,D,19910214,000000,9.35783,9.39765,9.10676,9.1762,1557505.3600104,0
+VZ.US,D,19910215,000000,9.21933,9.28887,9.13007,9.20019,1899340.0509794,0
+VZ.US,D,19910219,000000,9.1762,9.1762,9.06121,9.10676,1162369.328738,0
+VZ.US,D,19910220,000000,9.08491,9.10676,8.87968,8.90436,1157556.887373,0
+VZ.US,D,19910221,000000,8.92679,9.01382,8.90436,8.92679,858362.85679899,0
+VZ.US,D,19910222,000000,8.85832,8.99605,8.74672,8.79528,1708816.1768917,0
+VZ.US,D,19910225,000000,8.90436,8.90436,8.69875,8.7679,1395524.5966454,0
+VZ.US,D,19910226,000000,8.7679,8.83249,8.74672,8.83249,1264850.4426388,0
+VZ.US,D,19910227,000000,8.81199,8.92679,8.79528,8.87968,1456742.6809913,0
+VZ.US,D,19910228,000000,8.87968,8.92679,8.81199,8.85832,1271380.2892662,0
+VZ.US,D,19910301,000000,8.81199,8.90436,8.79528,8.83249,2323010.9560188,0
+VZ.US,D,19910304,000000,8.85832,8.90436,8.6769,8.6769,1319183.461643,0
+VZ.US,D,19910305,000000,8.72478,8.81199,8.6769,8.6769,2866025.0528866,0
+VZ.US,D,19910306,000000,8.69875,8.7679,8.54451,8.56686,2000781.2492238,0
+VZ.US,D,19910307,000000,8.56686,8.69875,8.56686,8.60726,1664111.1294756,0
+VZ.US,D,19910308,000000,8.65329,8.7679,8.63164,8.74672,1775873.233206,0
+VZ.US,D,19910311,000000,8.72478,8.74672,8.65329,8.69875,1887991.5852703,0
+VZ.US,D,19910312,000000,8.69875,8.81199,8.49848,8.51868,1872855.1495609,0
+VZ.US,D,19910313,000000,8.58832,8.65329,8.54451,8.58832,1138629.392805,0
+VZ.US,D,19910314,000000,8.58832,8.65329,8.44972,8.51868,1499727.2342865,0
+VZ.US,D,19910315,000000,8.65329,8.69875,8.56686,8.65329,3554161.9536697,0
+VZ.US,D,19910318,000000,8.72478,8.92679,8.6769,8.90436,3384274.7424569,0
+VZ.US,D,19910319,000000,8.83249,8.9502,8.81199,8.81199,1010022.7146779,0
+VZ.US,D,19910320,000000,8.7679,8.9502,8.74672,8.90436,1046474.3324874,0
+VZ.US,D,19910321,000000,9.03848,9.10676,8.99605,9.03848,1985995.9137509,0
+VZ.US,D,19910322,000000,9.03848,9.10676,8.9502,9.03848,844605.08154912,0
+VZ.US,D,19910325,000000,9.06121,9.20019,9.06121,9.13007,939519.52202457,0
+VZ.US,D,19910326,000000,9.13007,9.26361,9.06121,9.21933,1187122.4102213,0
+VZ.US,D,19910327,000000,9.15406,9.20019,9.03848,9.10676,1070545.805887,0
+VZ.US,D,19910328,000000,9.10676,9.39765,9.10676,9.28887,873835.97807236,0
+VZ.US,D,19910401,000000,9.23837,9.39765,9.21933,9.23837,1452274.1325267,0
+VZ.US,D,19910402,000000,9.28887,9.53653,9.26361,9.44621,1179210.8142762,0
+VZ.US,D,19910403,000000,9.49185,9.53653,9.26361,9.33355,1623869.4824268,0
+VZ.US,D,19910404,000000,9.31024,9.33355,9.17135,9.28887,1380738.2315531,0
+VZ.US,D,19910405,000000,9.31024,9.31024,9.10676,9.10676,2026235.5015607,0
+VZ.US,D,19910408,000000,9.13007,9.17135,8.9437,9.13007,1571260.0464019,0
+VZ.US,D,19910409,000000,9.10676,9.15406,8.96807,9.03848,1199849.5363899,0
+VZ.US,D,19910410,000000,9.01382,9.08491,8.92125,9.01382,970472.97190755,0
+VZ.US,D,19910411,000000,9.06121,9.26361,9.06121,9.15406,886563.10424086,0
+VZ.US,D,19910412,000000,9.1934,9.31024,9.17135,9.31024,1303017.4064719,0
+VZ.US,D,19910415,000000,9.33355,9.33355,9.1934,9.21933,1228054.9319291,0
+VZ.US,D,19910416,000000,9.21933,9.21933,9.08491,9.13007,1006924.5897171,0
+VZ.US,D,19910417,000000,9.08491,9.15406,8.96807,8.99147,1751456.8372866,0
+VZ.US,D,19910418,000000,8.96807,9.15406,8.9437,8.96807,1533087.9344715,0
+VZ.US,D,19910419,000000,8.96807,9.01382,8.81199,8.89737,1888672.1637346,0
+VZ.US,D,19910422,000000,8.876,8.9437,8.85269,8.9437,1035123.8075394,0
+VZ.US,D,19910423,000000,8.96807,9.03848,8.85269,8.96807,655462.95677933,0
+VZ.US,D,19910424,000000,8.9437,8.99147,8.81199,8.92125,695007.55145239,0
+VZ.US,D,19910425,000000,8.876,8.876,8.67156,8.76149,1391393.7633642,0
+VZ.US,D,19910426,000000,8.74042,8.82773,8.7174,8.81199,1159613.0374384,0
+VZ.US,D,19910429,000000,8.82773,8.96807,8.78985,8.82773,1355298.3938885,0
+VZ.US,D,19910430,000000,8.82773,9.15406,8.82773,9.15406,2287589.9872906,0
+VZ.US,D,19910501,000000,9.15406,9.21933,9.01382,9.17135,1955734.3681463,0
+VZ.US,D,19910502,000000,9.17135,9.17135,8.92125,8.99147,613852.94546573,0
+VZ.US,D,19910503,000000,8.9437,8.9437,8.82773,8.89737,703268.18839518,0
+VZ.US,D,19910506,000000,8.85269,8.9437,8.82773,8.89737,551954.28265545,0
+VZ.US,D,19910507,000000,8.9437,8.99147,8.81199,8.81199,994549.59340452,0
+VZ.US,D,19910508,000000,8.81199,8.876,8.76149,8.78985,1693687.9781381,0
+VZ.US,D,19910509,000000,8.7174,8.76149,8.50985,8.55695,2407612.7279639,0
+VZ.US,D,19910510,000000,8.57939,8.60007,8.21148,8.32735,2762171.4562429,0
+VZ.US,D,19910513,000000,8.39737,8.48585,8.32735,8.46653,2411398.6387252,0
+VZ.US,D,19910514,000000,8.42282,8.44322,8.32735,8.44322,1952979.1064663,0
+VZ.US,D,19910515,000000,8.44322,8.57939,8.42282,8.52917,1334661.7310138,0
+VZ.US,D,19910516,000000,8.60007,8.697,8.48585,8.64805,1840184.2944155,0
+VZ.US,D,19910517,000000,8.55695,8.6262,8.50985,8.6262,1752833.4385072,0
+VZ.US,D,19910520,000000,8.6262,8.6262,8.46653,8.48585,757255.25526024,0
+VZ.US,D,19910521,000000,8.46653,8.6262,8.44322,8.55695,738002.40094225,0
+VZ.US,D,19910522,000000,8.55695,8.57939,8.42282,8.50985,1124885.0026081,0
+VZ.US,D,19910523,000000,8.48585,8.50985,8.3526,8.42282,1002109.0594938,0
+VZ.US,D,19910524,000000,8.3526,8.55695,8.3526,8.37368,1027901.0270143,0
+VZ.US,D,19910528,000000,8.42282,8.46653,8.3526,8.46653,949496.53461034,0
+VZ.US,D,19910529,000000,8.48585,8.48585,8.39737,8.48585,1289605.5833612,0
+VZ.US,D,19910530,000000,8.44322,8.697,8.42282,8.697,1842935.4376178,0
+VZ.US,D,19910531,000000,8.67156,8.74042,8.55695,8.6262,1594644.7636204,0
+VZ.US,D,19910603,000000,8.60007,8.60007,8.3526,8.46653,1627314.5891463,0
+VZ.US,D,19910604,000000,8.42282,8.44322,8.28219,8.28219,1688185.6917336,0
+VZ.US,D,19910605,000000,8.28219,8.3526,8.16447,8.16447,2038957.4796319,0
+VZ.US,D,19910606,000000,8.18895,8.21148,8.12718,8.14146,1389685.624677,0
+VZ.US,D,19910607,000000,8.12718,8.16447,8.09989,8.16447,1229426.3850523,0
+VZ.US,D,19910610,000000,8.18895,8.18895,8.12718,8.12718,1225297.6110101,0
+VZ.US,D,19910611,000000,8.12718,8.18895,8.12718,8.14146,1333624.9042157,0
+VZ.US,D,19910612,000000,8.12718,8.23625,8.07648,8.18895,1354603.4007518,0
+VZ.US,D,19910613,000000,8.18895,8.37368,8.16447,8.37368,950866.95811412,0
+VZ.US,D,19910614,000000,8.37368,8.55695,8.37368,8.55695,1254868.2819557,0
+VZ.US,D,19910617,000000,8.50985,8.55695,8.46653,8.52917,836691.42636499,0
+VZ.US,D,19910618,000000,8.48585,8.55695,8.42282,8.46653,920607.47174846,0
+VZ.US,D,19910619,000000,8.39737,8.42282,8.32735,8.32735,783736.03820075,0
+VZ.US,D,19910620,000000,8.28219,8.37368,8.23625,8.28219,1142074.4995245,0
+VZ.US,D,19910621,000000,8.23625,8.42282,8.21148,8.42282,2291370.7499547,0
+VZ.US,D,19910624,000000,8.3526,8.46653,8.30588,8.30588,859051.67221899,0
+VZ.US,D,19910625,000000,8.3526,8.50985,8.30588,8.50985,684009.15636041,0
+VZ.US,D,19910626,000000,8.48585,8.55695,8.39737,8.50985,1694026.722941,0
+VZ.US,D,19910627,000000,8.52917,8.6262,8.50985,8.6262,2490836.8690689,0
+VZ.US,D,19910628,000000,8.55695,8.64805,8.52917,8.64805,1650349.2357479,0
+VZ.US,D,19910701,000000,8.81199,8.96807,8.74042,8.96807,1728072.1200681,0
+VZ.US,D,19910702,000000,8.9437,8.9437,8.697,8.76149,1247306.7566276,0
+VZ.US,D,19910703,000000,8.64805,8.76149,8.52917,8.697,925077.04983254,0
+VZ.US,D,19910705,000000,8.6262,8.74042,8.55695,8.67156,524784.68429494,0
+VZ.US,D,19910708,000000,8.6262,8.76149,8.55695,8.7174,775141.8045523,0
+VZ.US,D,19910709,000000,8.74042,8.76149,8.6262,8.6262,1063667.9478816,0
+VZ.US,D,19910710,000000,8.6262,8.81199,8.55695,8.697,1375919.6124714,0
+VZ.US,D,19910711,000000,8.697,8.74042,8.57939,8.697,938832.76584348,0
+VZ.US,D,19910712,000000,8.7174,8.74042,8.55695,8.6262,937461.31272024,0
+VZ.US,D,19910715,000000,8.64805,8.67156,8.57939,8.57939,566396.75484747,0
+VZ.US,D,19910716,000000,8.57939,8.67156,8.52917,8.6262,995920.01690831,0
+VZ.US,D,19910717,000000,8.6262,8.7174,8.57939,8.57939,813314.9461021,0
+VZ.US,D,19910718,000000,8.57939,8.78985,8.57939,8.78985,505870.5747799,0
+VZ.US,D,19910719,000000,8.81199,8.9502,8.7174,8.9502,1787569.7102932,0
+VZ.US,D,19910722,000000,8.99605,9.01945,8.90436,8.99605,1221858.6820074,0
+VZ.US,D,19910723,000000,8.99605,9.04412,8.85832,8.90436,771010.97127117,0
+VZ.US,D,19910724,000000,8.9502,8.97555,8.83249,8.83249,595282.72885097,0
+VZ.US,D,19910725,000000,8.85832,8.9502,8.85832,8.90436,480423.52977914,0
+VZ.US,D,19910726,000000,9.15794,9.15794,8.99605,8.99605,2513186.8187283,0
+VZ.US,D,19910729,000000,8.99605,9.06597,8.9502,9.06597,733530.76361923,0
+VZ.US,D,19910730,000000,9.0888,9.0888,8.9502,8.97555,973908.8120519,0
+VZ.US,D,19910731,000000,8.97555,8.99605,8.81199,8.87968,833603.59759877,0
+VZ.US,D,19910801,000000,8.87968,8.87968,8.697,8.76149,1101154.3332503,0
+VZ.US,D,19910802,000000,8.83249,8.87968,8.697,8.76149,816750.78624645,0
+VZ.US,D,19910805,000000,8.7174,8.74042,8.57939,8.64805,557111.64654009,0
+VZ.US,D,19910806,000000,8.67156,8.97555,8.64805,8.97555,2227062.7776035,0
+VZ.US,D,19910807,000000,8.9502,8.97555,8.90436,8.92679,751407.01671667,0
+VZ.US,D,19910808,000000,8.90436,8.99605,8.87968,8.90436,1080860.5336563,0
+VZ.US,D,19910809,000000,8.90436,8.9502,8.83249,8.83249,1011048.2156619,0
+VZ.US,D,19910812,000000,8.83249,8.87968,8.78985,8.85832,515845.52812675,0
+VZ.US,D,19910813,000000,8.85832,8.92679,8.78985,8.81199,1015867.8643631,0
+VZ.US,D,19910814,000000,8.85832,8.85832,8.697,8.74042,1242492.2560237,0
+VZ.US,D,19910815,000000,8.76149,8.90436,8.74042,8.81199,816750.78624645,0
+VZ.US,D,19910816,000000,8.85832,8.87968,8.46011,8.60007,2075751.9607223,0
+VZ.US,D,19910819,000000,8.39213,8.50985,8.36834,8.43884,1348071.4948855,0
+VZ.US,D,19910820,000000,8.57939,8.60007,8.4168,8.55695,1213609.3708786,0
+VZ.US,D,19910821,000000,8.64805,8.81199,8.6262,8.81199,829475.85317603,0
+VZ.US,D,19910822,000000,8.81199,8.90436,8.76149,8.90436,785797.33636347,0
+VZ.US,D,19910823,000000,8.85832,9.13774,8.83249,9.13774,2400042.96568,0
+VZ.US,D,19910826,000000,9.0888,9.15794,9.01945,9.15794,735933.89544329,0
+VZ.US,D,19910827,000000,9.18388,9.2069,9.11434,9.18388,650991.31945632,0
+VZ.US,D,19910828,000000,9.15794,9.34132,9.15794,9.31606,1163395.8593414,0
+VZ.US,D,19910829,000000,9.25391,9.29469,9.15794,9.18388,1048193.7969888,0
+VZ.US,D,19910830,000000,9.18388,9.25391,9.15794,9.25391,598039.02015047,0
+VZ.US,D,19910903,000000,9.25391,9.38793,9.18388,9.27042,843230.53956749,0
+VZ.US,D,19910904,000000,9.25391,9.27042,9.0888,9.13774,1261757.4657753,0
+VZ.US,D,19910905,000000,9.15794,9.15794,9.0888,9.13774,845637.78986941,0
+VZ.US,D,19910906,000000,9.15794,9.18388,9.04412,9.06597,1675457.5359457,0
+VZ.US,D,19910909,000000,9.06597,9.11434,9.04412,9.0888,1090149.7604416,0
+VZ.US,D,19910910,000000,9.04412,9.06597,8.97555,9.06597,642390.9080911,0
+VZ.US,D,19910911,000000,9.06597,9.06597,8.9502,9.01945,947090.31392789,0
+VZ.US,D,19910912,000000,9.01945,9.06597,8.92679,9.06597,846671.52780916,0
+VZ.US,D,19910913,000000,9.06597,9.0888,8.87968,8.99605,812624.07144317,0
+VZ.US,D,19910916,000000,8.9502,8.99605,8.85832,8.9502,1272415.0568254,0
+VZ.US,D,19910917,000000,8.92679,8.9502,8.85832,8.92679,1123507.3717681,0
+VZ.US,D,19910918,000000,8.85832,8.9502,8.81199,8.9502,849075.68925268,0
+VZ.US,D,19910919,000000,8.9502,9.04412,8.90436,8.99605,898597.2965115,0
+VZ.US,D,19910920,000000,9.04412,9.04412,8.85832,8.85832,2574398.7253575,0
+VZ.US,D,19910923,000000,8.83249,8.9164,8.76149,8.83249,1297175.345645,0
+VZ.US,D,19910924,000000,8.697,8.7174,8.48585,8.52917,2349833.5726206,0
+VZ.US,D,19910925,000000,8.52917,8.55695,8.36834,8.36834,3199259.3324903,0
+VZ.US,D,19910926,000000,8.36834,8.46011,8.32239,8.34571,2160697.6255676,0
+VZ.US,D,19910927,000000,8.39213,8.46011,8.36834,8.39213,1654141.324226,0
+VZ.US,D,19910930,000000,8.39213,8.46011,8.34571,8.43884,1077770.6456513,0
+VZ.US,D,19911001,000000,8.46011,8.48585,8.36834,8.36834,1550971.3949051,0
+VZ.US,D,19911002,000000,8.4168,8.43884,8.36834,8.4168,1014834.1264233,0
+VZ.US,D,19911003,000000,8.4168,8.43884,8.2987,8.32239,1870101.9471199,0
+VZ.US,D,19911004,000000,8.32239,8.34571,8.11271,8.13553,2119087.614254,0
+VZ.US,D,19911007,000000,8.18293,8.27597,8.08871,8.22954,2350184.6728571,0
+VZ.US,D,19911008,000000,8.27597,8.32239,8.25257,8.27597,1969148.2504959,0
+VZ.US,D,19911009,000000,8.27597,8.32239,8.22954,8.22954,1180590.5043551,0
+VZ.US,D,19911010,000000,8.25257,8.34571,8.25257,8.32239,1062636.2691808,0
+VZ.US,D,19911011,000000,8.36834,8.36834,8.2987,8.34571,961532.78611991,0
+VZ.US,D,19911014,000000,8.34571,8.49294,8.34571,8.49294,2116333.3821934,0
+VZ.US,D,19911015,000000,8.43884,8.56238,8.43884,8.53724,1461553.0631174,0
+VZ.US,D,19911016,000000,8.53724,8.56238,8.43884,8.51256,1264160.5975993,0
+VZ.US,D,19911017,000000,8.51256,8.53724,8.2987,8.34571,1418223.5873024,0
+VZ.US,D,19911018,000000,8.4168,8.51256,8.34571,8.49294,1889362.0087741,0
+VZ.US,D,19911021,000000,8.49294,8.49294,8.34571,8.43884,983888.91349605,0
+VZ.US,D,19911022,000000,8.43884,8.51256,8.2987,8.4168,1565063.7964802,0
+VZ.US,D,19911023,000000,8.43884,8.43884,8.36834,8.4168,950866.95811412,0
+VZ.US,D,19911024,000000,8.4168,8.43884,8.36834,8.4168,1260377.7756964,0
+VZ.US,D,19911025,000000,8.4168,8.43884,8.36834,8.39213,1518643.4030406,0
+VZ.US,D,19911028,000000,8.4168,8.56238,8.39213,8.56238,1271380.2892662,0
+VZ.US,D,19911029,000000,8.56238,8.69875,8.51256,8.69875,1799940.5881278,0
+VZ.US,D,19911030,000000,8.65329,8.7679,8.65329,8.7679,1551313.2285665,0
+VZ.US,D,19911031,000000,8.7679,8.88512,8.7679,8.8389,1225297.6110101,0
+VZ.US,D,19911101,000000,8.8389,8.8389,8.6769,8.74672,1308869.7634932,0
+VZ.US,D,19911104,000000,8.69875,8.69875,8.56238,8.60726,1255906.1383733,0
+VZ.US,D,19911105,000000,8.63164,8.69875,8.60726,8.6769,1077080.8006118,0
+VZ.US,D,19911106,000000,8.6769,8.69875,8.63164,8.6769,1375919.6124714,0
+VZ.US,D,19911107,000000,8.6769,8.7679,8.65329,8.74672,1167869.5559033,0
+VZ.US,D,19911108,000000,8.74672,8.8389,8.6769,8.69875,1323997.9622469,0
+VZ.US,D,19911111,000000,8.69875,8.74672,8.6769,8.72478,500713.21089526,0
+VZ.US,D,19911112,000000,8.7679,8.79528,8.69875,8.74672,1157556.887373,0
+VZ.US,D,19911113,000000,8.69875,8.72478,8.65329,8.72478,817436.51280807,0
+VZ.US,D,19911114,000000,8.74672,8.8389,8.69875,8.7679,1560943.2593936,0
+VZ.US,D,19911115,000000,8.7679,8.79528,8.49294,8.49294,1631780.0487526,0
+VZ.US,D,19911118,000000,8.51256,8.63164,8.46011,8.56238,2325419.2359401,0
+VZ.US,D,19911119,000000,8.53724,8.56238,8.4168,8.56238,2101544.9578622,0
+VZ.US,D,19911120,000000,8.60726,8.65329,8.43884,8.46011,1923750.2691819,0
+VZ.US,D,19911121,000000,8.51256,8.58395,8.46011,8.56238,1729448.7212886,0
+VZ.US,D,19911122,000000,8.53724,8.56238,8.4168,8.49294,1644849.0085824,0
+VZ.US,D,19911125,000000,8.49294,8.53724,8.4168,8.53724,1573669.3559427,0
+VZ.US,D,19911126,000000,8.51256,8.53724,8.39213,8.51256,2120116.2040964,0
+VZ.US,D,19911127,000000,8.49294,8.51256,8.43884,8.51256,1710537.700632,0
+VZ.US,D,19911129,000000,8.49294,8.53724,8.46011,8.53724,301937.96643997,0
+VZ.US,D,19911202,000000,8.46011,8.53724,8.43884,8.53724,1174401.4617697,0
+VZ.US,D,19911203,000000,8.51256,8.56238,8.46011,8.49294,1160304.9417168,0
+VZ.US,D,19911204,000000,8.51256,8.51256,8.4168,8.49294,941584.93866513,0
+VZ.US,D,19911205,000000,8.46011,8.49294,8.39213,8.4168,1047162.118288,0
+VZ.US,D,19911206,000000,8.4168,8.58395,8.39213,8.49294,1570915.1238821,0
+VZ.US,D,19911209,000000,8.56238,8.63164,8.53724,8.60726,1840184.2944155,0
+VZ.US,D,19911210,000000,8.60726,8.81773,8.58395,8.7679,1886953.7288527,0
+VZ.US,D,19911211,000000,8.79528,8.88512,8.7679,8.88512,1788600.3593746,0
+VZ.US,D,19911212,000000,8.93233,9.00265,8.91087,8.95768,1348756.1918277,0
+VZ.US,D,19911213,000000,8.97827,8.97827,8.91087,8.95768,1409960.8911206,0
+VZ.US,D,19911216,000000,8.95768,8.97827,8.95768,8.95768,1402749.4364095,0
+VZ.US,D,19911217,000000,8.97827,9.07734,8.95768,9.00265,2354995.0549831,0
+VZ.US,D,19911218,000000,8.95768,9.00265,8.88512,9.00265,847703.20650997,0
+VZ.US,D,19911219,000000,8.97827,9.03372,8.93233,9.00265,847358.28399024,0
+VZ.US,D,19911220,000000,9.26361,9.26361,8.97827,9.03372,5473440.5855287,0
+VZ.US,D,19911223,000000,9.03372,9.12531,8.97827,9.05557,2420336.765274,0
+VZ.US,D,19911224,000000,9.03372,9.05557,8.86396,8.88512,1216013.5323222,0
+VZ.US,D,19911226,000000,8.91087,9.03372,8.88512,8.97827,1680269.9773106,0
+VZ.US,D,19911227,000000,8.93233,8.95768,8.8389,8.86396,1114222.2634608,0
+VZ.US,D,19911230,000000,8.81773,8.95768,8.7679,8.95768,2192676.5764347,0
+VZ.US,D,19911231,000000,8.95768,9.07734,8.95768,9.07734,3191005.9028838,0
+VZ.US,D,19920102,000000,9.07734,9.12531,9.00265,9.12531,2867742.458149,0
+VZ.US,D,19920103,000000,9.10103,9.21933,9.10103,9.12531,3088180.8960826,0
+VZ.US,D,19920106,000000,9.14833,9.17135,8.95768,9.00265,2977792.3047143,0
+VZ.US,D,19920107,000000,9.00265,9.10103,8.95768,9.00265,2247357.606817,0
+VZ.US,D,19920108,000000,8.95768,9.10103,8.95768,9.07734,2228437.3195852,0
+VZ.US,D,19920109,000000,9.07734,9.10103,8.97827,8.97827,1283416.5407757,0
+VZ.US,D,19920110,000000,8.93233,9.10103,8.81773,8.91087,2360494.2525291,0
+VZ.US,D,19920113,000000,8.76149,8.88512,8.74042,8.8389,1506948.9851923,0
+VZ.US,D,19920114,000000,8.76149,8.91087,8.74042,8.88512,1873198.0128418,0
+VZ.US,D,19920115,000000,8.88512,8.91087,8.697,8.79528,1729107.9172467,0
+VZ.US,D,19920116,000000,8.76149,8.76149,8.60007,8.697,2440278.4350119,0
+VZ.US,D,19920117,000000,8.74042,8.76149,8.67156,8.7174,2508030.4844631,0
+VZ.US,D,19920120,000000,8.7174,8.79528,8.64805,8.74042,1323653.0397271,0
+VZ.US,D,19920121,000000,8.7174,8.8389,8.67156,8.81773,1793757.7232592,0
+VZ.US,D,19920122,000000,8.8389,8.95768,8.81773,8.95768,1645537.8240024,0
+VZ.US,D,19920123,000000,8.95768,8.97827,8.88512,8.97827,1401373.8648084,0
+VZ.US,D,19920124,000000,8.97827,9.10103,8.95768,9.10103,1441952.1974212,0
+VZ.US,D,19920127,000000,9.07734,9.10103,8.8389,8.86396,1817151.7070529,0
+VZ.US,D,19920128,000000,8.91087,8.91087,8.76149,8.76149,1727729.2567872,0
+VZ.US,D,19920129,000000,8.76149,8.88512,8.697,8.79528,1808545.117971,0
+VZ.US,D,19920130,000000,8.81773,8.88512,8.79528,8.86396,1489413.5361367,0
+VZ.US,D,19920131,000000,8.86396,8.88512,8.76149,8.79528,1236990.9992389,0
+VZ.US,D,19920203,000000,8.8389,8.86396,8.6262,8.64805,2438213.0183714,0
+VZ.US,D,19920204,000000,8.64805,8.67156,8.60007,8.64805,1608398.4203924,0
+VZ.US,D,19920205,000000,8.64805,8.64805,8.60007,8.64805,925077.04983254,0
+VZ.US,D,19920206,000000,8.64805,8.64805,8.60007,8.6262,1023775.3418305,0
+VZ.US,D,19920207,000000,8.57939,8.6262,8.38416,8.47964,3215768.2509424,0
+VZ.US,D,19920210,000000,8.55695,8.6262,8.50276,8.6262,1753522.2539272,0
+VZ.US,D,19920211,000000,8.6262,8.7174,8.57939,8.7174,1169583.8723074,0
+VZ.US,D,19920212,000000,8.64805,8.67156,8.52402,8.60007,1725322.0064853,0
+VZ.US,D,19920213,000000,8.55695,8.60007,8.47964,8.50276,1864943.5536158,0
+VZ.US,D,19920214,000000,8.50276,8.52402,8.4337,8.50276,1191942.0589225,0
+VZ.US,D,19920218,000000,8.50276,8.55695,8.4337,8.47964,1276878.4571927,0
+VZ.US,D,19920219,000000,8.45672,8.47964,8.36396,8.4337,1786881.9244927,0
+VZ.US,D,19920220,000000,8.38416,8.40971,8.36396,8.38416,2197147.1841381,0
+VZ.US,D,19920221,000000,8.33958,8.36396,8.24052,8.26227,2530037.5708417,0
+VZ.US,D,19920224,000000,8.26227,8.45672,8.24052,8.45672,2005941.7019667,0
+VZ.US,D,19920225,000000,8.45672,8.45672,8.36396,8.38416,1120065.353907,0
+VZ.US,D,19920226,000000,8.38416,8.4337,8.31589,8.4337,1583295.2682919,0
+VZ.US,D,19920227,000000,8.40971,8.40971,8.24052,8.31589,2208841.6019864,0
+VZ.US,D,19920228,000000,8.33958,8.36396,8.21731,8.2884,2343993.5710328,0
+VZ.US,D,19920302,000000,8.26227,8.31589,8.21731,8.24052,1480811.0655326,0
+VZ.US,D,19920303,000000,8.21731,8.24052,8.19516,8.19516,2102570.4588463,0
+VZ.US,D,19920304,000000,8.19516,8.21731,8.12718,8.12718,2164133.4657119,0
+VZ.US,D,19920305,000000,8.09989,8.12718,8.02607,8.05648,1699185.1164451,0
+VZ.US,D,19920306,000000,8.05648,8.07648,7.95459,8.05648,2304096.8465037,0
+VZ.US,D,19920309,000000,8.07648,8.1706,8.02607,8.1468,2051335.5648029,0
+VZ.US,D,19920310,000000,8.1468,8.19516,8.09989,8.09989,1715348.082758,0
+VZ.US,D,19920311,000000,8.09989,8.12718,8.07648,8.09989,1343600.887182,0
+VZ.US,D,19920312,000000,8.09989,8.09989,8.02607,8.02607,1252813.1615098,0
+VZ.US,D,19920313,000000,8.07648,8.07648,8.02607,8.07648,1749395.5391239,0
+VZ.US,D,19920316,000000,8.02607,8.07648,8.02607,8.07648,935392.80722128,0
+VZ.US,D,19920317,000000,8.07648,8.07648,8.00373,8.00373,1279289.8259725,0
+VZ.US,D,19920318,000000,8.02607,8.02607,7.91147,7.91147,2150379.8089399,0
+VZ.US,D,19920319,000000,7.91147,8.02607,7.91147,7.98033,2396263.2326353,0
+VZ.US,D,19920320,000000,8.00373,8.05648,7.98033,8.05648,3083020.4433396,0
+VZ.US,D,19920323,000000,8.05648,8.05648,8.00373,8.05648,1113191.6143794,0
+VZ.US,D,19920324,000000,8.02607,8.07648,8.00373,8.02607,2123896.9667605,0
+VZ.US,D,19920325,000000,8.02607,8.05648,8.00373,8.02607,2388356.7847874,0
+VZ.US,D,19920326,000000,8.05648,8.05648,7.95459,7.98033,1489413.5361367,0
+VZ.US,D,19920327,000000,7.98033,8.00373,7.86281,7.88505,1799262.0689025,0
+VZ.US,D,19920330,000000,7.91147,7.93254,7.86281,7.91147,1885923.0797714,0
+VZ.US,D,19920331,000000,7.91147,7.95459,7.88505,7.91147,2773856.607516,0
+VZ.US,D,19920401,000000,7.86281,7.95459,7.86281,7.93254,2191989.8202535,0
+VZ.US,D,19920402,000000,7.93254,7.93254,7.81589,7.84047,1862193.440033,0
+VZ.US,D,19920403,000000,7.86281,7.88505,7.81589,7.86281,2857079.7190016,0
+VZ.US,D,19920406,000000,7.89087,7.91632,7.81589,7.86708,2538976.7270099,0
+VZ.US,D,19920407,000000,7.86708,7.96206,7.84047,7.89087,3769779.7132827,0
+VZ.US,D,19920408,000000,7.86708,7.89087,7.79404,7.84047,2990517.3716439,0
+VZ.US,D,19920409,000000,7.86708,7.93788,7.84047,7.91632,2268336.1033531,0
+VZ.US,D,19920410,000000,7.96206,8.01248,7.91632,7.98441,3709595.3668765,0
+VZ.US,D,19920413,000000,8.01248,8.08182,7.93788,8.03782,1450896.5016867,0
+VZ.US,D,19920414,000000,8.06317,8.10678,8.06317,8.10678,2106360.4880855,0
+VZ.US,D,19920415,000000,8.13136,8.20624,8.10678,8.20624,2254584.5058201,0
+VZ.US,D,19920416,000000,8.27597,8.32735,8.22954,8.27597,3583387.7020956,0
+VZ.US,D,19920420,000000,8.25257,8.27597,8.15942,8.20624,1936129.3839724,0
+VZ.US,D,19920421,000000,8.22954,8.32735,8.20624,8.32735,1928909.6923055,0
+VZ.US,D,19920422,000000,8.2987,8.42282,8.27597,8.37368,3071668.8887722,0
+VZ.US,D,19920423,000000,8.37368,8.51868,8.3526,8.47362,2819255.6184494,0
+VZ.US,D,19920424,000000,8.51868,8.54451,8.44322,8.49848,2050991.6719025,0
+VZ.US,D,19920427,000000,8.49848,8.51868,8.39737,8.47362,1552692.9186454,0
+VZ.US,D,19920428,000000,8.49848,8.51868,8.47362,8.51868,1615281.4264952,0
+VZ.US,D,19920429,000000,8.51868,8.51868,8.47362,8.49848,1590172.0966779,0
+VZ.US,D,19920430,000000,8.49848,8.62164,8.44322,8.58832,3313428.6865227,0
+VZ.US,D,19920501,000000,8.62164,8.64232,8.56686,8.58832,3390806.6483231,0
+VZ.US,D,19920504,000000,8.62164,8.71196,8.62164,8.66437,1911712.988053,0
+VZ.US,D,19920505,000000,8.68981,8.68981,8.62164,8.66437,2685826.2027628,0
+VZ.US,D,19920506,000000,8.68981,8.71196,8.56686,8.56686,3235025.2237382,0
+VZ.US,D,19920507,000000,8.58832,8.58832,8.3526,8.44322,3745700.0029273,0
+VZ.US,D,19920508,000000,8.44322,8.44322,8.3526,8.42282,1623869.4824268,0
+VZ.US,D,19920511,000000,8.42282,8.44322,8.39737,8.39737,1314712.8539396,0
+VZ.US,D,19920512,000000,8.42282,8.47362,8.37368,8.39737,2328859.1945623,0
+VZ.US,D,19920513,000000,8.42282,8.44322,8.39737,8.42282,1957105.8212695,0
+VZ.US,D,19920514,000000,8.39737,8.42282,8.37368,8.42282,2145562.2194777,0
+VZ.US,D,19920515,000000,8.39737,8.42282,8.37368,8.42282,2372189.6999968,0
+VZ.US,D,19920518,000000,8.42282,8.47362,8.39737,8.47362,1424408.51141,0
+VZ.US,D,19920519,000000,8.49848,8.58832,8.47362,8.54451,2640428.2214489,0
+VZ.US,D,19920520,000000,8.51868,8.62164,8.39737,8.58832,2060964.5660105,0
+VZ.US,D,19920521,000000,8.56686,8.58832,8.49848,8.54451,1347036.7273263,0
+VZ.US,D,19920522,000000,8.54451,8.56686,8.42282,8.42282,1490784.98926,0
+VZ.US,D,19920526,000000,8.42282,8.44322,8.3526,8.37368,1513485.0095364,0
+VZ.US,D,19920527,000000,8.37368,8.47362,8.37368,8.47362,1518643.4030406,0
+VZ.US,D,19920528,000000,8.2987,8.42282,8.20624,8.42282,2878404.167677,0
+VZ.US,D,19920529,000000,8.42282,8.47362,8.3526,8.3526,1516921.8793002,0
+VZ.US,D,19920601,000000,8.3526,8.39737,8.2987,8.39737,1453301.6927497,0
+VZ.US,D,19920602,000000,8.37368,8.39737,8.2987,8.3526,1309898.3533357,0
+VZ.US,D,19920603,000000,8.32735,8.39737,8.2987,8.32735,1414099.9613574,0
+VZ.US,D,19920604,000000,8.32735,8.37368,8.2987,8.3526,1107341.3165969,0
+VZ.US,D,19920605,000000,8.3526,8.49848,8.32735,8.37368,1571260.0464019,0
+VZ.US,D,19920608,000000,8.37368,8.49848,8.37368,8.49848,1669264.3748824,0
+VZ.US,D,19920609,000000,8.49848,8.49848,8.42282,8.44322,1064010.8111624,0
+VZ.US,D,19920610,000000,8.44322,8.47362,8.42282,8.44322,988355.40272176,0
+VZ.US,D,19920611,000000,8.47362,8.49848,8.44322,8.49848,849420.61177241,0
+VZ.US,D,19920612,000000,8.51868,8.56686,8.49848,8.54451,1213609.3708786,0
+VZ.US,D,19920615,000000,8.54451,8.56686,8.49848,8.51868,1545122.1267422,0
+VZ.US,D,19920616,000000,8.54451,8.56686,8.49848,8.51868,1893830.5572387,0
+VZ.US,D,19920617,000000,8.51868,8.66437,8.49848,8.58832,2651778.7463968,0
+VZ.US,D,19920618,000000,8.56686,8.64232,8.51868,8.58832,1349443.9776282,0
+VZ.US,D,19920619,000000,8.58832,8.68981,8.56686,8.66437,2785551.0253642,0
+VZ.US,D,19920622,000000,8.62164,8.66437,8.58832,8.64232,1231488.7128344,0
+VZ.US,D,19920623,000000,8.66437,8.66437,8.56686,8.56686,1112497.650862,0
+VZ.US,D,19920624,000000,8.56686,8.66437,8.56686,8.64232,1027220.44855,0
+VZ.US,D,19920625,000000,8.64232,8.66437,8.58832,8.64232,884500.77645868,0
+VZ.US,D,19920626,000000,8.64232,8.66437,8.58832,8.62164,968755.5666451,0
+VZ.US,D,19920629,000000,8.62164,8.68981,8.62164,8.66437,1091524.3024232,0
+VZ.US,D,19920630,000000,8.66437,8.71196,8.62164,8.62164,1810609.504992,0
+VZ.US,D,19920701,000000,8.66437,8.66437,8.62164,8.64232,2007664.2553265,0
+VZ.US,D,19920702,000000,8.68981,8.71196,8.62164,8.66437,2088479.0868908,0
+VZ.US,D,19920706,000000,8.697,8.81773,8.697,8.81773,2595380.310752,0
+VZ.US,D,19920707,000000,8.87036,8.93894,8.8389,8.9164,2974351.3164726,0
+VZ.US,D,19920708,000000,8.87036,8.96331,8.8389,8.96331,1972582.0314013,0
+VZ.US,D,19920709,000000,8.99147,9.13774,8.96331,9.0888,3875693.5784696,0
+VZ.US,D,19920710,000000,9.13774,9.21457,9.11434,9.15794,2016255.4001165,0
+VZ.US,D,19920713,000000,9.18388,9.23351,9.15794,9.21457,1504199.9012291,0
+VZ.US,D,19920714,000000,9.18388,9.21457,9.15794,9.21457,1332592.1958954,0
+VZ.US,D,19920715,000000,9.21457,9.25876,9.18388,9.25876,1931661.8651272,0
+VZ.US,D,19920716,000000,9.25876,9.25876,9.18388,9.25876,1308178.8888343,0
+VZ.US,D,19920717,000000,9.25876,9.31024,9.21457,9.31024,2014881.8877544,0
+VZ.US,D,19920720,000000,9.21457,9.38016,9.18388,9.35783,3259098.7563769,0
+VZ.US,D,19920721,000000,9.35783,9.38016,9.23351,9.23351,1535839.0776736,0
+VZ.US,D,19920722,000000,9.21457,9.23351,9.15794,9.18388,1693345.1148572,0
+VZ.US,D,19920723,000000,9.18388,9.23351,9.13774,9.23351,1352535.9248723,0
+VZ.US,D,19920724,000000,9.18388,9.23351,9.15794,9.18388,1181282.4086334,0
+VZ.US,D,19920727,000000,9.21457,9.31024,9.18388,9.25876,1286166.6543585,0
+VZ.US,D,19920728,000000,9.28401,9.33355,9.23351,9.33355,1455711.0022905,0
+VZ.US,D,19920729,000000,9.35783,9.40347,9.28401,9.33355,2057531.8147246,0
+VZ.US,D,19920730,000000,9.33355,9.33355,9.23351,9.28401,1776900.7934291,0
+VZ.US,D,19920731,000000,9.25876,9.35783,9.25876,9.33355,1890391.628236,0
+VZ.US,D,19920803,000000,9.31024,9.40347,9.31024,9.38016,2198177.8332195,0
+VZ.US,D,19920804,000000,9.38016,9.40347,9.35783,9.38016,851486.02841298,0
+VZ.US,D,19920805,000000,9.40347,9.45592,9.35783,9.43261,1148611.5534881,0
+VZ.US,D,19920806,000000,9.40347,9.45592,9.35783,9.38016,837039.43774312,0
+VZ.US,D,19920807,000000,9.33355,9.40347,9.25876,9.31024,1691965.4247783,0
+VZ.US,D,19920810,000000,9.25876,9.38016,9.25876,9.33355,859394.53549981,0
+VZ.US,D,19920811,000000,9.33355,9.35783,9.28401,9.35783,1075015.3839712,0
+VZ.US,D,19920812,000000,9.35783,9.43261,9.31024,9.33355,1045783.4578285,0
+VZ.US,D,19920813,000000,9.43261,9.47923,9.38016,9.43261,1251090.60815,0
+VZ.US,D,19920814,000000,9.45592,9.55693,9.45592,9.55693,1577451.1482262,0
+VZ.US,D,19920817,000000,9.53167,9.77643,9.53167,9.72301,2293089.1848366,0
+VZ.US,D,19920818,000000,9.70164,9.77643,9.62491,9.72301,2449565.6025582,0
+VZ.US,D,19920819,000000,9.72301,9.75409,9.53167,9.53167,1450206.6566472,0
+VZ.US,D,19920820,000000,9.57733,9.70164,9.55693,9.65211,3002551.5639146,0
+VZ.US,D,19920821,000000,9.75409,9.75409,9.53167,9.72301,2467451.1222309,0
+VZ.US,D,19920824,000000,9.62491,9.65211,9.57733,9.60063,1976707.7165851,0
+VZ.US,D,19920825,000000,9.60063,9.62491,9.55693,9.62491,1512108.4083159,0
+VZ.US,D,19920826,000000,9.62491,9.65211,9.60063,9.62491,1048875.4050725,0
+VZ.US,D,19920827,000000,9.65211,9.67834,9.50254,9.57733,1279638.8669701,0
+VZ.US,D,19920828,000000,9.53167,9.57733,9.45592,9.53167,1508665.3608353,0
+VZ.US,D,19920831,000000,9.53167,9.57733,9.47923,9.53167,1158586.5068349,0
+VZ.US,D,19920901,000000,9.50254,9.62491,9.50254,9.60063,2050991.6719025,0
+VZ.US,D,19920902,000000,9.62491,9.65211,9.55693,9.57733,1039249.4927233,0
+VZ.US,D,19920903,000000,9.57733,9.65211,9.57733,9.65211,1445389.067185,0
+VZ.US,D,19920904,000000,9.60063,9.67834,9.57733,9.65211,1063321.9957424,0
+VZ.US,D,19920908,000000,9.62491,9.67834,9.57733,9.62491,1443328.7986418,0
+VZ.US,D,19920909,000000,9.62491,9.67834,9.62491,9.67834,1255906.1383733,0
+VZ.US,D,19920910,000000,9.67834,9.70164,9.62491,9.67834,1301989.8462489,0
+VZ.US,D,19920911,000000,9.67834,9.67834,9.55693,9.55693,1112159.9356786,0
+VZ.US,D,19920914,000000,9.55693,9.55693,9.43261,9.47923,1995279.9924388,0
+VZ.US,D,19920915,000000,9.43261,9.45592,9.38016,9.38016,1464304.2063195,0
+VZ.US,D,19920916,000000,9.38016,9.45592,9.38016,9.45592,2378034.849682,0
+VZ.US,D,19920917,000000,9.45592,9.47923,9.35783,9.35783,1151706.5895905,0
+VZ.US,D,19920918,000000,9.38016,9.50254,9.38016,9.50254,3515299.9966999,0
+VZ.US,D,19920921,000000,9.47923,9.47923,9.43261,9.47923,2292067.8023304,0
+VZ.US,D,19920922,000000,9.45592,9.45592,9.38016,9.43261,2414486.4674915,0
+VZ.US,D,19920923,000000,9.40347,9.43261,9.35783,9.38016,1828145.9836671,0
+VZ.US,D,19920924,000000,9.40347,9.50254,9.38016,9.43261,1990465.491835,0
+VZ.US,D,19920925,000000,9.45592,9.50254,9.43261,9.45592,2270399.4607548,0
+VZ.US,D,19920928,000000,9.40347,9.50254,9.40347,9.50254,1784818.567091,0
+VZ.US,D,19920929,000000,9.53167,9.57733,9.50254,9.55693,1484935.721097,0
+VZ.US,D,19920930,000000,9.50254,9.60063,9.47923,9.57733,1383490.4043748,0
+VZ.US,D,19921001,000000,9.55693,9.57733,9.50254,9.53167,2880124.6617977,0
+VZ.US,D,19921002,000000,9.53167,9.53167,9.45592,9.47923,1689558.1744764,0
+VZ.US,D,19921005,000000,9.40833,9.40833,9.15794,9.38793,3793852.2163018,0
+VZ.US,D,19921006,000000,9.38793,9.40833,9.33355,9.38793,1785855.3938892,0
+VZ.US,D,19921007,000000,9.36365,9.38793,9.13774,9.15794,1446767.7276445,0
+VZ.US,D,19921008,000000,9.28887,9.28887,9.21457,9.25876,2618762.9687316,0
+VZ.US,D,19921009,000000,9.21457,9.23351,9.15794,9.21457,4593409.3871541,0
+VZ.US,D,19921012,000000,9.21457,9.36365,9.21457,9.36365,1757303.0165913,0
+VZ.US,D,19921013,000000,9.36365,9.48408,9.33355,9.43261,1704001.6762879,0
+VZ.US,D,19921014,000000,9.48408,9.53653,9.38793,9.40833,1475652.6720285,0
+VZ.US,D,19921015,000000,9.38793,9.50934,9.38793,9.48408,1075015.3839712,0
+VZ.US,D,19921016,000000,9.50934,9.50934,9.38793,9.50934,1554062.3125297,0
+VZ.US,D,19921019,000000,9.46175,9.56179,9.33355,9.43261,1301300.0012094,0
+VZ.US,D,19921020,000000,9.40833,9.48408,9.38793,9.46175,969786.21572646,0
+VZ.US,D,19921021,000000,9.48408,9.48408,9.38793,9.40833,1778624.3764082,0
+VZ.US,D,19921022,000000,9.43261,9.43261,9.21457,9.21457,1699185.1164451,0
+VZ.US,D,19921023,000000,9.25876,9.28887,9.13774,9.18961,2154843.2093073,0
+VZ.US,D,19921026,000000,9.18961,9.33355,9.15794,9.33355,1328468.5699505,0
+VZ.US,D,19921027,000000,9.36365,9.40833,9.33355,9.38793,1539966.8220964,0
+VZ.US,D,19921028,000000,9.38793,9.48408,9.36365,9.46175,1039936.2489044,0
+VZ.US,D,19921029,000000,9.48408,9.53653,9.40833,9.46175,980101.9731152,0
+VZ.US,D,19921030,000000,9.48408,9.50934,9.36365,9.48408,973569.03762947,0
+VZ.US,D,19921102,000000,9.43261,9.53653,9.40833,9.53653,779957.33477559,0
+VZ.US,D,19921103,000000,9.53653,9.53653,9.36365,9.40833,1173714.7055885,0
+VZ.US,D,19921104,000000,9.43261,9.46175,9.23351,9.33355,1293389.4348836,0
+VZ.US,D,19921105,000000,9.25876,9.25876,9.06121,9.15794,1737705.2397536,0
+VZ.US,D,19921106,000000,9.11434,9.18961,8.98497,9.03848,2227407.7001233,0
+VZ.US,D,19921109,000000,9.03848,9.13774,8.98497,9.03848,1653786.1055117,0
+VZ.US,D,19921110,000000,9.01382,9.03848,8.86396,8.86396,2293089.1848366,0
+VZ.US,D,19921111,000000,8.86396,8.96331,8.86396,8.93894,1263470.7525598,0
+VZ.US,D,19921112,000000,8.98497,8.98497,8.86396,8.88512,2301345.7033016,0
+VZ.US,D,19921113,000000,8.9164,9.03848,8.9164,9.01382,2286215.4453089,0
+VZ.US,D,19921116,000000,9.03848,9.06121,8.96331,9.01382,1598426.555904,0
+VZ.US,D,19921117,000000,9.03848,9.11434,9.01382,9.11434,1628348.3270861,0
+VZ.US,D,19921118,000000,9.11434,9.25876,9.11434,9.25876,2417933.6334499,0
+VZ.US,D,19921119,000000,9.25876,9.43261,9.23351,9.43261,1924776.7997855,0
+VZ.US,D,19921120,000000,9.53653,9.53653,9.46175,9.50934,2321291.4915174,0
+VZ.US,D,19921123,000000,9.50934,9.53653,9.43261,9.53653,1056106.4225535,0
+VZ.US,D,19921124,000000,9.50934,9.6084,9.48408,9.53653,1502823.3000085,0
+VZ.US,D,19921125,000000,9.58509,9.58509,9.43261,9.50934,82534.296065597,0
+VZ.US,D,19921127,000000,9.50934,9.56179,9.38793,9.38793,616262.25500657,0
+VZ.US,D,19921130,000000,9.43261,9.43261,9.36365,9.36365,2158282.13831,0
+VZ.US,D,19921201,000000,9.40833,9.48408,9.36365,9.43261,787179.08568133,0
+VZ.US,D,19921202,000000,9.40833,9.43261,9.33355,9.36365,1239741.1128216,0
+VZ.US,D,19921203,000000,9.31024,9.46175,9.31024,9.40833,825347.07913382,0
+VZ.US,D,19921204,000000,9.46175,9.56179,9.43261,9.43261,1522423.1360852,0
+VZ.US,D,19921207,000000,9.48408,9.65697,9.43261,9.65697,1183344.7364157,0
+VZ.US,D,19921208,000000,9.65697,9.73467,9.63852,9.71135,1337067.9516962,0
+VZ.US,D,19921209,000000,9.75991,9.78031,9.68513,9.73467,1259002.2040953,0
+VZ.US,D,19921210,000000,9.71135,9.73467,9.65697,9.73467,1056449.2858343,0
+VZ.US,D,19921211,000000,9.75991,9.91044,9.75991,9.91044,1567476.1948793,0
+VZ.US,D,19921214,000000,9.85802,9.93375,9.81139,9.93375,1814048.4339948,0
+VZ.US,D,19921215,000000,9.93375,10.0299,9.91044,10.0105,2110832.1254085,0
+VZ.US,D,19921216,000000,10.0299,10.0833,9.9542,10.0299,1372485.831566,0
+VZ.US,D,19921217,000000,10.0833,10.2582,10.0571,10.2582,2029324.3599464,0
+VZ.US,D,19921218,000000,10.2582,10.3825,10.2067,10.3349,4508810.7040674,0
+VZ.US,D,19921221,000000,10.3562,10.5554,10.3096,10.5554,1259348.1562345,0
+VZ.US,D,19921222,000000,10.5787,10.6321,10.4825,10.5554,1831589.0311476,0
+VZ.US,D,19921223,000000,10.5554,10.7311,10.5311,10.7088,1510389.973434,0
+VZ.US,D,19921224,000000,10.6544,10.6748,10.5068,10.5554,711867.57014093,0
+VZ.US,D,19921228,000000,10.5311,10.5311,10.2582,10.2582,1473591.3738658,0
+VZ.US,D,19921229,000000,10.3096,10.5311,10.2805,10.4311,1757989.7727724,0
+VZ.US,D,19921230,000000,10.3562,10.4019,10.2309,10.2582,1179559.8552738,0
+VZ.US,D,19921231,000000,10.2582,10.3096,10.1833,10.2067,1895551.0513596,0
+VZ.US,D,19930104,000000,10.2582,10.3096,10.2582,10.2805,2132840.2414065,0
+VZ.US,D,19930105,000000,10.1833,10.2359,10.0833,10.1387,1437832.6899542,0
+VZ.US,D,19930106,000000,10.161,10.364,10.161,10.3378,1708132.509569,0
+VZ.US,D,19930107,000000,10.364,10.4174,10.1833,10.2873,1881796.3649681,0
+VZ.US,D,19930108,000000,10.263,10.2873,10.0105,10.0299,2156221.8697667,0
+VZ.US,D,19930111,000000,10.0299,10.161,10.0299,10.161,1747329.0928639,0
+VZ.US,D,19930112,000000,10.2116,10.263,10.161,10.2359,1753522.2539272,0
+VZ.US,D,19930113,000000,10.2359,10.6447,10.2116,10.5146,2590565.8101481,0
+VZ.US,D,19930114,000000,10.5379,10.5893,10.4174,10.5893,1937851.9373321,0
+VZ.US,D,19930115,000000,10.6126,10.8176,10.4379,10.4379,3218859.168567,0
+VZ.US,D,19930118,000000,10.4379,10.569,10.4379,10.569,1366983.5451616,0
+VZ.US,D,19930119,000000,10.5146,10.569,10.4379,10.5379,1483217.2862151,0
+VZ.US,D,19930120,000000,10.5146,10.5379,10.3378,10.3378,1388990.6315401,0
+VZ.US,D,19930121,000000,10.3136,10.5893,10.2873,10.5146,1973957.6030024,0
+VZ.US,D,19930122,000000,10.569,10.8419,10.569,10.7933,3199944.0294325,0
+VZ.US,D,19930125,000000,10.7933,10.8176,10.5893,10.667,2016944.2155366,0
+VZ.US,D,19930126,000000,10.7195,10.7195,10.569,10.5893,1511762.4561767,0
+VZ.US,D,19930127,000000,10.569,10.6447,10.5379,10.5379,1482188.6963726,0
+VZ.US,D,19930128,000000,10.5379,10.569,10.4923,10.5146,1390025.3990994,0
+VZ.US,D,19930129,000000,10.4923,10.5146,10.263,10.4174,1674085.053203,0
+VZ.US,D,19930201,000000,10.4174,10.6126,10.4174,10.5893,1505919.3657304,0
+VZ.US,D,19930202,000000,10.5893,10.6875,10.5379,10.6875,880369.94317755,0
+VZ.US,D,19930203,000000,10.7399,10.87,10.7195,10.87,1358385.1930353,0
+VZ.US,D,19930204,000000,10.8953,10.9691,10.7399,10.7642,1583980.9948536,0
+VZ.US,D,19930205,000000,10.7399,10.7642,10.6126,10.667,1648979.8418636,0
+VZ.US,D,19930208,000000,10.6126,10.667,10.5379,10.6447,1386581.3219993,0
+VZ.US,D,19930209,000000,10.569,10.7399,10.569,10.7195,891032.68232495,0
+VZ.US,D,19930210,000000,10.7195,10.8176,10.6447,10.8176,1239055.3862599,0
+VZ.US,D,19930211,000000,10.8419,10.9448,10.7933,10.8419,1073300.0379477,0
+VZ.US,D,19930212,000000,10.8419,10.9691,10.7933,10.9157,892753.17644578,0
+VZ.US,D,19930216,000000,10.8953,10.9448,10.6447,10.667,2874275.3936348,0
+VZ.US,D,19930217,000000,10.667,10.9905,10.6126,10.9448,1379023.9151491,0
+VZ.US,D,19930218,000000,11.0672,11.0963,10.8176,10.8419,1688529.5846339,0
+VZ.US,D,19930219,000000,10.8953,11.1449,10.87,11.1167,2253547.679022,0
+VZ.US,D,19930222,000000,11.1167,11.446,11.0672,11.3693,1897959.331281,0
+VZ.US,D,19930223,000000,11.2945,11.3693,11.1449,11.2459,1653786.1055117,0
+VZ.US,D,19930224,000000,11.2187,11.3479,11.1167,11.3236,1761086.8681138,0
+VZ.US,D,19930225,000000,11.3984,11.3984,11.0458,11.2702,1219109.5980441,0
+VZ.US,D,19930226,000000,11.2187,11.2702,11.0963,11.2187,1257625.6028747,0
+VZ.US,D,19930301,000000,11.1167,11.2187,11.0458,11.1711,1413411.1459374,0
+VZ.US,D,19930302,000000,11.1167,11.2187,11.0963,11.2187,967036.10214373,0
+VZ.US,D,19930303,000000,11.1449,11.3236,11.1449,11.2187,1102532.9937098,0
+VZ.US,D,19930304,000000,11.2702,11.3236,11.1711,11.1711,918891.09610547,0
+VZ.US,D,19930305,000000,11.1711,11.2187,11.0215,11.0458,1082929.0391553,0
+VZ.US,D,19930308,000000,11.0458,11.2187,11.0458,11.1711,2341586.3207308,0
+VZ.US,D,19930309,000000,11.1449,11.1944,10.9905,10.9905,1651046.2881236,0
+VZ.US,D,19930310,000000,10.9691,10.9905,10.8176,10.9905,1520022.0635,0
+VZ.US,D,19930311,000000,10.8953,10.9448,10.5379,10.6447,4887440.9057461,0
+VZ.US,D,19930312,000000,10.6447,10.6447,10.4923,10.5893,1793410.7415006,0
+VZ.US,D,19930315,000000,10.569,10.6447,10.569,10.6447,1003488.7495727,0
+VZ.US,D,19930316,000000,10.667,10.7933,10.667,10.7933,2375287.8249576,0
+VZ.US,D,19930317,000000,10.7933,10.8176,10.6447,10.6875,1383490.4043748,0
+VZ.US,D,19930318,000000,10.7195,10.7642,10.6447,10.7195,1257964.3476776,0
+VZ.US,D,19930319,000000,10.7399,10.7642,10.6447,10.7195,2571653.7598721,0
+VZ.US,D,19930322,000000,10.6447,10.8419,10.5893,10.8176,1196067.7441063,0
+VZ.US,D,19930323,000000,10.7399,10.87,10.7399,10.8419,1245930.155407,0
+VZ.US,D,19930324,000000,10.7933,10.9905,10.7399,10.9691,1416853.1637986,0
+VZ.US,D,19930325,000000,10.8953,11.0672,10.8419,10.9905,1258313.3886752,0
+VZ.US,D,19930326,000000,11.0215,11.0963,10.87,10.9905,1212572.5440805,0
+VZ.US,D,19930329,000000,11.0215,11.0672,10.9448,11.0215,1127290.1936711,0
+VZ.US,D,19930330,000000,11.0458,11.1449,10.9905,11.0963,777201.04347609,0
+VZ.US,D,19930331,000000,11.1167,11.2945,11.0963,11.2945,1827802.0907668,0
+VZ.US,D,19930401,000000,11.2945,11.3693,11.1944,11.2702,1159958.9895776,0
+VZ.US,D,19930402,000000,11.1255,11.1255,11.0283,11.0283,1668234.7554205,0
+VZ.US,D,19930405,000000,10.9759,11.074,10.9448,11.0497,1285136.0052771,0
+VZ.US,D,19930406,000000,10.9953,11.2828,10.9953,11.2527,1925469.7336833,0
+VZ.US,D,19930407,000000,11.2032,11.2527,11.0497,11.2032,1505574.4432107,0
+VZ.US,D,19930408,000000,11.2828,11.2828,10.9448,11.1012,1117999.9372665,0
+VZ.US,D,19930412,000000,11.0283,11.2828,11.0283,11.1566,1153768.9173727,0
+VZ.US,D,19930413,000000,11.1566,11.1759,10.9759,11.1012,1639350.8406559,0
+VZ.US,D,19930414,000000,11.0497,11.1255,11.0283,11.074,929548.68715556,0
+VZ.US,D,19930415,000000,11.0497,11.1759,10.9953,11.1759,1395869.5191651,0
+VZ.US,D,19930416,000000,11.1566,11.2032,11.1012,11.1759,2436155.8386865,0
+VZ.US,D,19930419,000000,11.1255,11.2032,10.9759,11.1566,889314.24744304,0
+VZ.US,D,19930420,000000,11.2828,11.2828,11.1759,11.2032,1818175.1487981,0
+VZ.US,D,19930421,000000,11.2032,11.2303,11.1255,11.1255,1145171.5948658,0
+VZ.US,D,19930422,000000,11.074,11.1255,10.7933,10.8225,1221513.7594876,0
+VZ.US,D,19930423,000000,10.7399,10.8992,10.6952,10.7195,984571.5511993,0
+VZ.US,D,19930426,000000,10.769,10.8225,10.667,10.7933,1268976.1278227,0
+VZ.US,D,19930427,000000,10.7933,10.87,10.7195,10.769,1426135.1832475,0
+VZ.US,D,19930428,000000,10.6952,10.769,10.364,10.569,1557505.3600104,0
+VZ.US,D,19930429,000000,10.5146,10.5893,10.4379,10.5146,1641063.0978211,0
+VZ.US,D,19930430,000000,10.569,10.6447,10.4379,10.4873,2407953.5320058,0
+VZ.US,D,19930503,000000,10.4873,10.6126,10.4096,10.6126,1350132.7930482,0
+VZ.US,D,19930504,000000,10.6126,10.667,10.569,10.569,1355298.3938885,0
+VZ.US,D,19930505,000000,10.5893,10.6447,10.5146,10.6126,1550971.3949051,0
+VZ.US,D,19930506,000000,10.6447,10.7195,10.569,10.667,1278258.1472716,0
+VZ.US,D,19930507,000000,10.6952,10.7195,10.667,10.6952,1105969.8634736,0
+VZ.US,D,19930510,000000,10.6952,10.8225,10.6952,10.7933,1795133.2948602,0
+VZ.US,D,19930511,000000,10.8225,10.9759,10.7399,10.9205,1701595.4556054,0
+VZ.US,D,19930512,000000,10.8477,10.8477,10.7195,10.7933,1480811.0655326,0
+VZ.US,D,19930513,000000,10.769,10.769,10.6447,10.667,1353916.6445706,0
+VZ.US,D,19930514,000000,10.667,10.769,10.6447,10.6952,1347726.5723658,0
+VZ.US,D,19930517,000000,10.6447,10.6447,10.4622,10.5893,2730187.3572786,0
+VZ.US,D,19930518,000000,10.569,10.6126,10.4873,10.569,1675457.5359457,0
+VZ.US,D,19930519,000000,10.5379,10.8225,10.4873,10.8225,1503167.1929088,0
+VZ.US,D,19930520,000000,10.8225,11.1012,10.8225,11.1012,1472909.765782,0
+VZ.US,D,19930521,000000,11.0283,11.074,10.87,10.87,3194443.802267,0
+VZ.US,D,19930524,000000,10.9205,10.9953,10.8992,10.9953,1001085.6177486,0
+VZ.US,D,19930525,000000,10.9953,10.9953,10.9205,10.9953,865929.53022445,0
+VZ.US,D,19930526,000000,10.9953,11.2032,10.9759,11.1759,1633846.4950126,0
+VZ.US,D,19930527,000000,11.1566,11.2032,11.1012,11.1759,984920.59219687,0
+VZ.US,D,19930528,000000,11.1255,11.1566,10.9759,11.074,1205696.745314,0
+VZ.US,D,19930601,000000,11.0283,11.2032,10.9953,11.1566,1727729.2567872,0
+VZ.US,D,19930602,000000,11.074,11.1566,11.0497,11.1566,727339.66179485,0
+VZ.US,D,19930603,000000,11.1012,11.2303,11.0497,11.2303,1926158.5491033,0
+VZ.US,D,19930604,000000,11.1255,11.3062,11.1012,11.2527,818815.17326756,0
+VZ.US,D,19930607,000000,11.2527,11.4052,11.2527,11.3819,855957.66573599,0
+VZ.US,D,19930608,000000,11.3285,11.3819,11.2828,11.3285,833949.54973797,0
+VZ.US,D,19930609,000000,11.3819,11.4323,11.3285,11.4052,906166.0291759,0
+VZ.US,D,19930610,000000,11.3819,11.5849,11.3819,11.5091,1053690.9352959,0
+VZ.US,D,19930611,000000,11.5091,11.5849,11.4566,11.5849,1996656.5936593,0
+VZ.US,D,19930614,000000,11.5849,11.5849,11.4052,11.4566,976319.15121219,0
+VZ.US,D,19930615,000000,11.4323,11.5625,11.3819,11.4868,1332251.3918535,0
+VZ.US,D,19930616,000000,11.4868,11.5849,11.4868,11.5625,1191248.0954051,0
+VZ.US,D,19930617,000000,11.5625,11.5849,11.5334,11.5849,996605.74346994,0
+VZ.US,D,19930618,000000,11.5849,11.613,11.4566,11.4566,3035559.104624,0
+VZ.US,D,19930621,000000,11.4868,11.6616,11.4868,11.6616,2400388.9178191,0
+VZ.US,D,19930622,000000,11.6363,11.7111,11.5849,11.6616,1941981.7409937,0
+VZ.US,D,19930623,000000,11.7111,11.8937,11.6616,11.7869,1361487.436474,0
+VZ.US,D,19930624,000000,11.7373,11.8636,11.7111,11.8199,1111820.1612561,0
+VZ.US,D,19930625,000000,11.7869,11.8413,11.6898,11.7645,2011789.9405103,0
+VZ.US,D,19930628,000000,11.8199,11.9908,11.8199,11.9908,693981.02084887,0
+VZ.US,D,19930629,000000,11.9685,12.0462,11.8199,12.0219,1169928.7948271,0
+VZ.US,D,19930630,000000,12.0462,12.1191,11.9452,12.1191,1790661.6575373,0
+VZ.US,D,19930701,000000,12.1502,12.1502,11.9685,11.9908,1943350.1052586,0
+VZ.US,D,19930702,000000,11.9821,12.0267,11.9006,11.9277,1011394.1678011,0
+VZ.US,D,19930706,000000,12.0034,12.0267,11.8452,11.8452,1062636.2691808,0
+VZ.US,D,19930707,000000,11.8753,11.9006,11.7169,11.7713,1151357.5485929,0
+VZ.US,D,19930708,000000,11.7927,12.0821,11.7169,12.0559,1871819.3523823,0
+VZ.US,D,19930709,000000,12.0821,12.1084,12.0267,12.0267,1162369.328738,0
+VZ.US,D,19930712,000000,12.1317,12.1317,11.9821,12.0034,627608.66147666,0
+VZ.US,D,19930713,000000,11.951,11.9821,11.7169,11.7927,1415125.4623415,0
+VZ.US,D,19930714,000000,11.7927,11.8452,11.7713,11.7713,972532.21083134,0
+VZ.US,D,19930715,000000,11.7713,11.7713,11.6956,11.7713,1178875.1583316,0
+VZ.US,D,19930716,000000,11.748,11.9006,11.6956,11.7169,1732890.7391498,0
+VZ.US,D,19930719,000000,11.7713,11.9277,11.748,11.9006,870404.25640586,0
+VZ.US,D,19930720,000000,11.8452,11.8753,11.748,11.8452,767227.11974871,0
+VZ.US,D,19930721,000000,11.7927,11.951,11.7713,11.9277,1254868.2819557,0
+VZ.US,D,19930722,000000,11.9277,12.0821,11.8452,12.0267,1416159.2002812,0
+VZ.US,D,19930723,000000,12.0034,12.2084,12.0034,12.0559,1043724.2189047,0
+VZ.US,D,19930726,000000,12.1084,12.287,12.1084,12.2599,1045095.672028,0
+VZ.US,D,19930727,000000,12.2084,12.2599,12.1822,12.2084,1246626.1781633,0
+VZ.US,D,19930728,000000,12.1822,12.2356,12.1317,12.2084,1107002.5717939,0
+VZ.US,D,19930729,000000,12.1822,12.4143,12.1822,12.3628,1132440.3502195,0
+VZ.US,D,19930730,000000,12.3948,12.4143,12.2599,12.287,1158240.5546957,0
+VZ.US,D,19930802,000000,12.2599,12.3123,12.0821,12.1317,1559907.4622149,0
+VZ.US,D,19930803,000000,12.1608,12.1608,11.8753,11.951,1415474.5033391,0
+VZ.US,D,19930804,000000,11.9006,11.9006,11.7713,11.7713,1301989.8462489,0
+VZ.US,D,19930805,000000,11.8247,11.9006,11.7927,11.8753,1426135.1832475,0
+VZ.US,D,19930806,000000,11.9277,12.0267,11.9277,11.9821,974600.71633029,0
+VZ.US,D,19930809,000000,12.0267,12.2084,12.0034,12.1317,1136577.3612174,0
+VZ.US,D,19930810,000000,12.0821,12.2084,12.0034,12.1822,872120.63204884,0
+VZ.US,D,19930811,000000,12.1822,12.2084,12.1084,12.1317,580497.39337814,0
+VZ.US,D,19930812,000000,12.2084,12.2356,11.951,12.0267,877277.99593347,0
+VZ.US,D,19930813,000000,12.0559,12.1822,11.9006,12.1608,805058.42763716,0
+VZ.US,D,19930816,000000,12.1608,12.2084,11.8753,11.9277,907192.5597794,0
+VZ.US,D,19930817,000000,12.0267,12.0267,11.7169,11.7169,1285136.0052771,0
+VZ.US,D,19930818,000000,11.748,11.8452,11.613,11.6665,997982.34469049,0
+VZ.US,D,19930819,000000,11.7169,11.748,11.4868,11.5907,1822298.774743,0
+VZ.US,D,19930820,000000,11.5907,11.748,11.4868,11.7169,2592968.9419722,0
+VZ.US,D,19930823,000000,11.6956,11.748,11.6665,11.7169,1057136.0420154,0
+VZ.US,D,19930824,000000,11.6665,12.2599,11.5907,12.2599,2529692.648322,0
+VZ.US,D,19930825,000000,12.2599,12.595,12.1822,12.595,3126012.2039711,0
+VZ.US,D,19930826,000000,12.5434,12.8086,12.5221,12.6503,2120116.2040964,0
+VZ.US,D,19930827,000000,12.6202,12.7542,12.595,12.6202,1118347.9486446,0
+VZ.US,D,19930830,000000,12.6202,13.1165,12.6202,13.0621,2039984.0102354,0
+VZ.US,D,19930831,000000,13.1165,13.2447,13.0621,13.2447,2290343.1897317,0
+VZ.US,D,19930901,000000,13.1679,13.2447,13.1165,13.1864,1603924.7238305,0
+VZ.US,D,19930902,000000,13.1864,13.1864,13.136,13.1679,1199506.673109,0
+VZ.US,D,19930903,000000,13.1679,13.1864,13.1165,13.1679,1159273.263016,0
+VZ.US,D,19930907,000000,13.1679,13.1864,13.0844,13.136,1015179.0489431,0
+VZ.US,D,19930908,000000,13.0844,13.1679,12.9339,13.1165,1931661.8651272,0
+VZ.US,D,19930909,000000,13.1165,13.136,13.0408,13.0844,1093243.7669245,0
+VZ.US,D,19930910,000000,13.1165,13.2942,13.0621,13.2942,1905520.8566091,0
+VZ.US,D,19930913,000000,13.2942,13.4001,13.2942,13.3195,1518298.4805208,0
+VZ.US,D,19930914,000000,13.2942,13.2942,13.1864,13.2942,1194345.1907465,0
+VZ.US,D,19930915,000000,13.2651,13.3467,13.1165,13.3467,2284839.8737079,0
+VZ.US,D,19930916,000000,13.2942,13.3467,13.2185,13.2447,1728418.0722072,0
+VZ.US,D,19930917,000000,13.136,13.3195,13.136,13.2942,4825883.0469778,0
+VZ.US,D,19930920,000000,13.3195,13.3467,13.136,13.1679,990761.62340422,0
+VZ.US,D,19930921,000000,13.0844,13.1679,12.9582,12.9874,1915846.9101924,0
+VZ.US,D,19930922,000000,13.136,13.1679,12.9582,13.0844,1647949.1927822,0
+VZ.US,D,19930923,000000,13.136,13.1679,12.9339,12.9339,976659.95525408,0
+VZ.US,D,19930924,000000,12.8834,12.9048,12.5735,12.6202,1930970.9904682,0
+VZ.US,D,19930927,000000,12.6707,12.9874,12.6707,12.9339,1197442.286088,0
+VZ.US,D,19930928,000000,12.9874,13.0844,12.9048,13.0621,1065388.4420024,0
+VZ.US,D,19930929,000000,13.0621,13.1679,13.0408,13.1165,2037234.9262721,0
+VZ.US,D,19930930,000000,13.0621,13.1679,13.0408,13.1679,1650696.2175066,0
+VZ.US,D,19931001,000000,13.136,13.1679,13.0621,13.0844,2050991.6719025,0
+VZ.US,D,19931004,000000,12.9048,12.9582,12.7542,12.828,1419599.1589034,0
+VZ.US,D,19931005,000000,12.8504,12.8834,12.6707,12.7241,1169928.7948271,0
+VZ.US,D,19931006,000000,12.7008,12.7008,12.5735,12.6202,1946105.3669387,0
+VZ.US,D,19931007,000000,12.7008,12.7241,12.4415,12.4687,993514.82584532,0
+VZ.US,D,19931008,000000,12.4687,12.6707,12.287,12.6707,1206383.501495,0
+VZ.US,D,19931011,000000,12.7241,12.7241,12.2599,12.2599,899978.0162099,0
+VZ.US,D,19931012,000000,12.1822,12.3948,12.1608,12.3948,2746008.4899301,0
+VZ.US,D,19931013,000000,12.2356,13.6312,12.2356,13.2942,24516645.847933,0
+VZ.US,D,19931014,000000,14.0431,14.2772,13.9091,13.9644,15669591.199856,0
+VZ.US,D,19931015,000000,13.9644,13.9935,13.7605,13.8372,8162700.5691969,0
+VZ.US,D,19931018,000000,13.8148,13.8633,13.4224,13.4224,5514019.9477609,0
+VZ.US,D,19931019,000000,13.3467,13.4001,13.1679,13.3467,5203141.7955333,0
+VZ.US,D,19931020,000000,13.4768,13.4768,13.3467,13.369,1881453.5016873,0
+VZ.US,D,19931021,000000,13.4001,13.4001,13.0621,13.0844,2872213.0658526,0
+VZ.US,D,19931022,000000,13.0844,13.2447,12.9582,12.9582,2351214.292319,0
+VZ.US,D,19931025,000000,12.8504,12.9339,12.7008,12.7241,3213018.1373597,0
+VZ.US,D,19931026,000000,12.7241,12.8834,12.7008,12.7766,3582698.8866756,0
+VZ.US,D,19931027,000000,12.7241,13.1165,12.7008,12.9874,2440970.3392903,0
+VZ.US,D,19931028,000000,13.1165,13.1679,12.9874,13.0621,2576464.141998,0
+VZ.US,D,19931029,000000,13.0844,13.2185,13.0621,13.136,2520755.5513927,0
+VZ.US,D,19931101,000000,13.0621,13.1679,13.0621,13.136,2044798.5108393,0
+VZ.US,D,19931102,000000,13.136,13.2185,13.0408,13.2185,3032126.3533381,0
+VZ.US,D,19931103,000000,13.1864,13.2447,13.1165,13.1864,2872213.0658526,0
+VZ.US,D,19931104,000000,13.2447,13.3195,13.136,13.2447,4019446.9885006,0
+VZ.US,D,19931105,000000,13.1864,13.2447,13.1165,13.1864,4034582.3945905,0
+VZ.US,D,19931108,000000,13.136,13.3195,13.1165,13.2185,1891768.2294565,0
+VZ.US,D,19931109,000000,13.2185,13.2185,12.9874,13.0087,3634282.8217166,0
+VZ.US,D,19931110,000000,12.9582,12.9874,12.7766,12.828,2450255.4475977,0
+VZ.US,D,19931111,000000,12.828,12.8834,12.7766,12.8834,2436499.7315868,0
+VZ.US,D,19931112,000000,12.8504,12.8834,12.6202,12.7542,2501844.5307361,0
+VZ.US,D,19931115,000000,12.7241,12.7542,12.4415,12.5735,2373224.467556,0
+VZ.US,D,19931116,000000,12.6503,12.7241,12.595,12.7241,1347726.5723658,0
+VZ.US,D,19931117,000000,12.7008,12.7008,12.4687,12.494,2287246.0943903,0
+VZ.US,D,19931118,000000,12.4415,12.4415,12.1822,12.3123,3612620.6578578,0
+VZ.US,D,19931119,000000,12.287,12.287,12.1608,12.2599,2910045.4033605,0
+VZ.US,D,19931122,000000,12.2356,12.2356,11.8753,11.9821,2810659.325562,0
+VZ.US,D,19931123,000000,11.9821,12.0559,11.7713,12.0034,2738442.8461241,0
+VZ.US,D,19931124,000000,12.0559,12.1608,12.0034,12.1317,1643819.3891205,0
+VZ.US,D,19931126,000000,12.287,12.3123,12.1608,12.2084,655814.05701585,0
+VZ.US,D,19931129,000000,12.287,12.3628,12.287,12.3405,2211592.7451886,0
+VZ.US,D,19931130,000000,12.3405,12.4415,12.287,12.3948,1816110.761777,0
+VZ.US,D,19931201,000000,12.4415,12.5221,12.3628,12.3948,2246325.9281162,0
+VZ.US,D,19931202,000000,12.4687,12.7008,12.4687,12.7008,1863229.2372117,0
+VZ.US,D,19931203,000000,12.8086,12.8086,12.5434,12.6707,1439198.9949801,0
+VZ.US,D,19931206,000000,12.6707,12.7542,12.5735,12.7241,1435071.2505573,0
+VZ.US,D,19931207,000000,12.7008,12.7008,12.5434,12.6503,837381.27140447,0
+VZ.US,D,19931208,000000,12.595,12.595,12.4415,12.5221,1139673.4269393,0
+VZ.US,D,19931209,000000,12.4687,12.4687,12.287,12.3123,1914466.190494,0
+VZ.US,D,19931210,000000,12.3628,12.3948,12.2084,12.3405,1565407.6893804,0
+VZ.US,D,19931213,000000,12.3123,12.6202,12.3123,12.595,1468429.8915034,0
+VZ.US,D,19931214,000000,12.6503,12.7008,12.4687,12.5735,1124195.1575687,0
+VZ.US,D,19931215,000000,12.5735,12.5735,12.3405,12.5221,1484935.721097,0
+VZ.US,D,19931216,000000,12.5221,12.5735,12.3628,12.4415,1878012.5134456,0
+VZ.US,D,19931217,000000,12.4143,12.5735,12.3628,12.5434,3001517.8259748,0
+VZ.US,D,19931220,000000,12.494,12.7241,12.494,12.6707,1729796.7326667,0
+VZ.US,D,19931221,000000,12.7008,12.7241,12.5221,12.5735,1097367.3928695,0
+VZ.US,D,19931222,000000,12.6707,12.6707,12.4687,12.5221,1540650.4894191,0
+VZ.US,D,19931223,000000,12.5735,12.6202,12.494,12.494,671971.87523138,0
+VZ.US,D,19931227,000000,12.5221,12.6503,12.494,12.6503,858362.85679899,0
+VZ.US,D,19931228,000000,12.6202,12.6503,12.4687,12.494,1816801.6364358,0
+VZ.US,D,19931229,000000,12.494,12.5434,12.3628,12.5434,1676832.0779273,0
+VZ.US,D,19931230,000000,12.494,12.5221,12.4143,12.494,1352535.9248723,0
+VZ.US,D,19931231,000000,12.494,12.5735,12.1822,12.2356,2112895.4828102,0
+VZ.US,D,19940103,000000,12.2599,12.3123,12.0267,12.1084,2532787.6844244,0
+VZ.US,D,19940104,000000,12.0899,12.0899,11.7753,11.7996,2685478.1913847,0
+VZ.US,D,19940105,000000,11.7996,11.7996,11.6208,11.6723,3828590.5473268,0
+VZ.US,D,19940106,000000,11.748,11.8296,11.648,11.7753,2515940.0211694,0
+VZ.US,D,19940107,000000,11.748,11.7996,11.5431,11.6208,2216751.1386927,0
+VZ.US,D,19940110,000000,11.748,11.7996,11.648,11.7227,2511121.4020878,0
+VZ.US,D,19940111,000000,11.6956,11.748,11.6208,11.6723,2952687.0933749,0
+VZ.US,D,19940112,000000,11.6723,11.851,11.6723,11.7996,2437187.5173874,0
+VZ.US,D,19940113,000000,11.748,11.8296,11.7227,11.748,2102570.4588463,0
+VZ.US,D,19940114,000000,11.7996,11.851,11.5965,11.6208,1911029.3207302,0
+VZ.US,D,19940117,000000,11.5965,11.6208,11.1759,11.2303,3861606.324992,0
+VZ.US,D,19940118,000000,11.2527,11.4615,11.1255,11.412,5736177.8501958,0
+VZ.US,D,19940119,000000,11.4382,11.748,11.412,11.6723,4954156.1283991,0
+VZ.US,D,19940120,000000,11.7227,11.9054,11.7227,11.7753,2847793.5810748,0
+VZ.US,D,19940121,000000,11.7753,11.8821,11.5431,11.6956,3137353.4623438,0
+VZ.US,D,19940124,000000,11.6956,11.7996,11.5674,11.5965,1776900.7934291,0
+VZ.US,D,19940125,000000,11.6208,11.6956,11.5674,11.6723,2390420.1421891,0
+VZ.US,D,19940126,000000,11.6723,11.851,11.6723,11.8296,1626971.7258656,0
+VZ.US,D,19940127,000000,11.8296,11.9568,11.8296,11.8821,2613605.604847,0
+VZ.US,D,19940128,000000,11.9345,12.0083,11.8821,11.9345,1962953.0301936,0
+VZ.US,D,19940131,000000,11.9568,11.9879,11.7996,11.851,2102570.4588463,0
+VZ.US,D,19940201,000000,11.748,11.7753,11.4916,11.4916,3313775.6682813,0
+VZ.US,D,19940202,000000,11.5431,11.5965,11.5149,11.5674,2026912.9911666,0
+VZ.US,D,19940203,000000,11.5149,11.5431,11.4615,11.4916,1534808.4285923,0
+VZ.US,D,19940204,000000,11.4916,11.5431,11.2032,11.3062,2282778.5755452,0
+VZ.US,D,19940207,000000,11.1759,11.4382,11.1759,11.3062,2548605.7282175,0
+VZ.US,D,19940208,000000,11.2828,11.3353,11.2303,11.2828,1436104.9884971,0
+VZ.US,D,19940209,000000,11.3353,11.3576,11.2303,11.3353,1108378.143395,0
+VZ.US,D,19940210,000000,11.3867,11.3867,11.2527,11.3576,1776558.9597677,0
+VZ.US,D,19940211,000000,11.3062,11.5965,11.3062,11.5965,1608398.4203924,0
+VZ.US,D,19940214,000000,11.5431,11.5674,11.2828,11.412,2043078.0167184,0
+VZ.US,D,19940215,000000,11.4382,11.5674,11.4382,11.4615,1469806.4927239,0
+VZ.US,D,19940216,000000,11.5149,11.5149,11.3353,11.3576,1231837.753832,0
+VZ.US,D,19940217,000000,11.3576,11.412,11.0458,11.0963,1934755.8716101,0
+VZ.US,D,19940218,000000,11.0963,11.0963,10.9157,11.074,2968850.0596878,0
+VZ.US,D,19940222,000000,11.074,11.2032,10.9157,11.1255,1798229.3605822,0
+VZ.US,D,19940223,000000,11.1508,11.1759,10.9691,11.0215,1877667.5909259,0
+VZ.US,D,19940224,000000,11.3867,11.648,11.3353,11.3867,6565994.5074138,0
+VZ.US,D,19940225,000000,11.4615,11.5149,11.2828,11.3062,3633254.2318742,0
+VZ.US,D,19940228,000000,11.3576,11.4615,11.3576,11.4382,2282091.8193641,0
+VZ.US,D,19940301,000000,11.412,11.4382,11.1255,11.1759,2548953.7395957,0
+VZ.US,D,19940302,000000,11.0963,11.2527,10.9361,11.1759,2199899.3569598,0
+VZ.US,D,19940303,000000,11.1508,11.1508,10.9157,11.0458,1633499.513254,0
+VZ.US,D,19940304,000000,11.1508,11.2303,11.074,11.074,1432672.2372111,0
+VZ.US,D,19940307,000000,11.1508,11.2527,11.1255,11.1508,1071922.4071077,0
+VZ.US,D,19940308,000000,11.2032,11.3062,11.1508,11.2527,1529989.8095107,0
+VZ.US,D,19940309,000000,11.2527,11.2828,11.1255,11.2032,1111463.9129223,0
+VZ.US,D,19940310,000000,11.2032,11.2032,11.0458,11.0963,1403093.3293097,0
+VZ.US,D,19940311,000000,11.0458,11.0963,10.9361,10.9691,1718790.100619,0
+VZ.US,D,19940314,000000,11.0215,11.0963,10.9691,11.074,1252468.23899,0
+VZ.US,D,19940315,000000,11.074,11.1255,10.9361,11.0215,2079189.8601055,0
+VZ.US,D,19940316,000000,10.9691,11.0215,10.8622,10.9691,2893190.5327692,0
+VZ.US,D,19940317,000000,10.9691,11.074,10.9157,11.074,1446424.8643637,0
+VZ.US,D,19940318,000000,10.9905,10.9905,10.8875,10.9157,4487838.385248,0
+VZ.US,D,19940321,000000,10.9157,10.9361,10.8622,10.8875,1353572.7516704,0
+VZ.US,D,19940322,000000,10.9157,10.9905,10.8341,10.9157,1605996.3181878,0
+VZ.US,D,19940323,000000,10.9157,11.0963,10.9157,10.9905,2071630.3940162,0
+VZ.US,D,19940324,000000,10.9361,11.2527,10.9361,11.2032,2508030.4844631,0
+VZ.US,D,19940325,000000,11.2527,11.4615,11.2032,11.3353,2035518.5506292,0
+VZ.US,D,19940328,000000,11.3576,11.3576,11.2032,11.2303,2864299.4106684,0
+VZ.US,D,19940329,000000,11.2303,11.2303,11.0458,11.0458,1883512.7406111,0
+VZ.US,D,19940330,000000,11.0215,11.0458,10.7311,10.7311,4271870.555018,0
+VZ.US,D,19940331,000000,10.7827,10.8622,10.6544,10.8118,3854032.4442302,0
+VZ.US,D,19940404,000000,10.5991,10.6748,10.5524,10.6748,3018712.4709885,0
+VZ.US,D,19940405,000000,10.7467,10.769,10.5311,10.6447,3400093.8158694,0
+VZ.US,D,19940406,000000,10.5311,10.5893,10.3757,10.5068,3886709.4770924,0
+VZ.US,D,19940407,000000,10.5632,10.5632,10.4271,10.5068,2163789.5728117,0
+VZ.US,D,19940408,000000,10.5311,10.5311,10.4271,10.5311,1921001.1852187,0
+VZ.US,D,19940411,000000,10.5068,10.6952,10.4825,10.6952,2213997.9362516,0
+VZ.US,D,19940412,000000,10.769,10.8001,10.6447,10.769,1962266.2740126,0
+VZ.US,D,19940413,000000,10.769,10.906,10.7195,10.906,2104983.8868649,0
+VZ.US,D,19940414,000000,10.906,11.008,10.8283,10.8807,1521739.4687625,0
+VZ.US,D,19940415,000000,10.8283,11.008,10.8283,10.9856,2502525.1092004,0
+VZ.US,D,19940418,000000,10.9856,11.041,10.6952,10.8001,1580202.2914284,0
+VZ.US,D,19940419,000000,10.8001,10.9303,10.6952,10.8516,1460527.5621332,0
+VZ.US,D,19940420,000000,10.9856,11.5382,10.9584,11.3576,3263563.1863636,0
+VZ.US,D,19940421,000000,11.3819,11.7014,11.3819,11.5907,2831293.9291979,0
+VZ.US,D,19940422,000000,11.5907,11.5907,11.3576,11.3819,1446767.7276445,0
+VZ.US,D,19940425,000000,11.3285,11.4615,11.2994,11.3576,1589145.5660744,0
+VZ.US,D,19940426,000000,11.3285,11.3285,11.1449,11.2459,1541337.2456002,0
+VZ.US,D,19940428,000000,11.2265,11.2265,11.008,11.041,2472262.5339764,0
+VZ.US,D,19940429,000000,11.008,11.1167,10.9584,10.9584,2125619.5201203,0
+VZ.US,D,19940502,000000,10.9856,11.008,10.8516,11.008,1621118.3392246,0
+VZ.US,D,19940503,000000,11.0915,11.0915,10.9303,11.008,1861159.7020933,0
+VZ.US,D,19940504,000000,11.041,11.0915,10.9303,11.008,1044412.0047052,0
+VZ.US,D,19940505,000000,11.008,11.008,10.9303,10.9856,1148611.5534881,0
+VZ.US,D,19940506,000000,10.8516,10.9303,10.6952,10.769,1573669.3559427,0
+VZ.US,D,19940509,000000,10.769,10.8001,10.6126,10.667,1256249.0016541,0
+VZ.US,D,19940510,000000,10.7467,10.8001,10.6952,10.8001,1525176.3385262,0
+VZ.US,D,19940511,000000,10.8001,10.8516,10.6126,10.667,1445389.067185,0
+VZ.US,D,19940512,000000,10.769,10.8516,10.6126,10.7195,1578823.6309689,0
+VZ.US,D,19940513,000000,10.769,10.8283,10.6952,10.7467,838080.38301909,0
+VZ.US,D,19940516,000000,10.7467,10.8807,10.7195,10.8516,1159958.9895776,0
+VZ.US,D,19940517,000000,10.9584,11.2265,10.906,11.1944,1888672.1637346,0
+VZ.US,D,19940518,000000,11.2459,11.412,11.1711,11.3819,2288961.4404139,0
+VZ.US,D,19940519,000000,11.3819,11.5149,11.3285,11.412,2126303.1874429,0
+VZ.US,D,19940520,000000,11.412,11.4615,11.3285,11.3819,1886953.7288527,0
+VZ.US,D,19940523,000000,11.3285,11.3285,11.041,11.1944,1938539.7231327,0
+VZ.US,D,19940524,000000,11.1944,11.2265,11.041,11.0604,1364921.2173794,0
+VZ.US,D,19940525,000000,11.041,11.1449,10.9584,11.0604,1628687.0718891,0
+VZ.US,D,19940526,000000,11.0604,11.1449,11.0604,11.1449,1033405.3726575,0
+VZ.US,D,19940527,000000,11.0915,11.3285,11.0604,11.3285,799552.02275493,0
+VZ.US,D,19940531,000000,11.2769,11.3285,11.2265,11.2994,968061.60312779,0
+VZ.US,D,19940601,000000,11.2769,11.3819,11.1944,11.3819,1035810.5637206,0
+VZ.US,D,19940602,000000,11.3819,11.4323,11.3285,11.3819,1764526.826736,0
+VZ.US,D,19940603,000000,11.4323,11.5382,11.3819,11.4323,1096678.5774495,0
+VZ.US,D,19940606,000000,11.5382,11.7548,11.5382,11.648,1951604.5644847,0
+VZ.US,D,19940607,000000,11.5907,11.7014,11.5907,11.5907,1077770.6456513,0
+VZ.US,D,19940608,000000,11.648,11.7227,11.6208,11.648,1174064.7762055,0
+VZ.US,D,19940609,000000,11.5907,11.8073,11.5907,11.7014,1579507.2982916,0
+VZ.US,D,19940610,000000,11.7227,12.0151,11.7014,11.9617,2361185.1271881,0
+VZ.US,D,19940613,000000,11.8879,11.9908,11.8073,11.8073,1109749.5965182,0
+VZ.US,D,19940614,000000,11.8879,11.9122,11.8073,11.8879,827414.55501331,0
+VZ.US,D,19940615,000000,11.8578,11.8879,11.7014,11.7014,1401029.9719081,0
+VZ.US,D,19940616,000000,11.6723,11.9122,11.6723,11.8879,979071.32403384,0
+VZ.US,D,19940617,000000,11.8296,11.8296,11.7014,11.7014,3611244.0566372,0
+VZ.US,D,19940620,000000,11.648,11.9617,11.5907,11.8296,1638316.0730968,0
+VZ.US,D,19940621,000000,11.7753,11.8879,11.7753,11.8578,1407907.8299136,0
+VZ.US,D,19940622,000000,11.8073,11.8296,11.6723,11.7014,1017586.299245,0
+VZ.US,D,19940623,000000,11.7014,11.9384,11.648,11.7227,1242492.2560237,0
+VZ.US,D,19940624,000000,11.8578,11.8578,11.5382,11.5382,1415818.3962393,0
+VZ.US,D,19940627,000000,11.5382,11.5674,11.3819,11.5382,1101495.1372922,0
+VZ.US,D,19940628,000000,11.5382,11.5674,11.412,11.5382,1122471.5745894,0
+VZ.US,D,19940629,000000,11.5674,11.7753,11.5674,11.7227,2190270.3557521,0
+VZ.US,D,19940630,000000,11.9617,11.9617,11.5907,11.8578,2448538.0423353,0
+VZ.US,D,19940701,000000,11.8578,11.8578,11.7227,11.7753,1287888.1780988,0
+VZ.US,D,19940705,000000,11.7927,11.9006,11.7111,11.7432,792682.40170517,0
+VZ.US,D,19940706,000000,11.7111,11.8199,11.7111,11.7111,1191942.0589225,0
+VZ.US,D,19940707,000000,11.7432,11.8199,11.7432,11.7927,1491472.7750605,0
+VZ.US,D,19940708,000000,11.7432,11.8199,11.7111,11.8199,1320898.8076666,0
+VZ.US,D,19940711,000000,11.8199,11.8753,11.7432,11.8753,1098052.0898116,0
+VZ.US,D,19940712,000000,11.9006,11.9006,11.7927,11.8452,796465.22360817,0
+VZ.US,D,19940713,000000,11.8452,11.9006,11.8199,11.8753,1173028.9790269,0
+VZ.US,D,19940714,000000,11.8452,12.0083,11.8452,11.951,1014142.222145,0
+VZ.US,D,19940715,000000,11.9821,12.0083,11.8753,12.0083,1941297.0440516,0
+VZ.US,D,19940718,000000,12.0083,12.0083,11.8753,11.9277,1912402.8330924,0
+VZ.US,D,19940719,000000,11.9006,11.951,11.8452,11.9006,979760.13945385,0
+VZ.US,D,19940720,000000,11.951,12.0316,11.8199,12.0083,1106311.697135,0
+VZ.US,D,19940721,000000,12.0316,12.0316,11.8452,11.8753,2260770.4595471,0
+VZ.US,D,19940722,000000,11.9006,11.9277,11.7927,11.8452,1133134.3137368,0
+VZ.US,D,19940725,000000,11.8452,11.8452,11.7432,11.7645,820881.61952758,0
+VZ.US,D,19940726,000000,11.8452,11.9277,11.7645,11.8753,1297516.1496869,0
+VZ.US,D,19940727,000000,11.8199,11.8199,11.7111,11.7927,811246.44060315,0
+VZ.US,D,19940728,000000,11.7927,12.0083,11.7811,11.9821,1266565.7886624,0
+VZ.US,D,19940729,000000,11.9821,12.2783,11.951,12.1452,1992529.8788561,0
+VZ.US,D,19940801,000000,12.1958,12.494,12.1657,12.4337,2065094.3696721,0
+VZ.US,D,19940802,000000,12.5143,12.5143,12.2783,12.3822,2598478.4357129,0
+VZ.US,D,19940803,000000,12.3317,12.3822,12.2988,12.3822,885185.47340084,0
+VZ.US,D,19940804,000000,12.3822,12.494,12.357,12.4337,697076.05695133,0
+VZ.US,D,19940805,000000,12.3822,12.4648,12.2988,12.4648,1162017.198882,0
+VZ.US,D,19940808,000000,12.4648,12.494,12.357,12.4104,925425.06121067,0
+VZ.US,D,19940809,000000,12.357,12.357,12.1452,12.1452,1034089.0399803,0
+VZ.US,D,19940810,000000,12.1958,12.2191,12.0316,12.2191,2138683.3318528,0
+VZ.US,D,19940811,000000,12.1657,12.3317,12.1132,12.2191,1887296.5921336,0
+VZ.US,D,19940812,000000,12.1958,12.357,12.1958,12.357,1724634.2206848,0
+VZ.US,D,19940815,000000,12.3317,12.3317,12.1452,12.1452,1352535.9248723,0
+VZ.US,D,19940816,000000,12.1657,12.2191,12.0841,12.1452,1061260.6975797,0
+VZ.US,D,19940817,000000,12.0841,12.1132,11.951,12.0316,1568163.9806799,0
+VZ.US,D,19940818,000000,12.0083,12.0083,11.8452,11.9277,1051974.5596528,0
+VZ.US,D,19940819,000000,11.9821,11.9821,11.8452,11.9277,1445735.0193242,0
+VZ.US,D,19940822,000000,11.8452,11.9006,11.7432,11.7432,757944.07068025,0
+VZ.US,D,19940823,000000,11.7432,11.8452,11.7111,11.7111,720803.63745073,0
+VZ.US,D,19940824,000000,11.7645,11.9006,11.7111,11.8452,864211.09534256,0
+VZ.US,D,19940825,000000,11.9006,11.951,11.6859,11.6859,1307142.0620362,0
+VZ.US,D,19940826,000000,11.7645,11.8199,11.7432,11.7432,1168900.2049847,0
+VZ.US,D,19940829,000000,11.7927,11.8199,11.7432,11.7645,1308869.7634932,0
+VZ.US,D,19940830,000000,11.7645,11.7645,11.6859,11.7432,878656.65639296,0
+VZ.US,D,19940831,000000,11.7111,11.7645,11.7111,11.7432,916139.95290328,0
+VZ.US,D,19940901,000000,11.7111,11.7645,11.6859,11.7111,858708.80893818,0
+VZ.US,D,19940902,000000,11.7645,11.7645,11.6034,11.7111,832915.81179822,0
+VZ.US,D,19940906,000000,11.7645,11.7645,11.6859,11.7111,676101.67889304,0
+VZ.US,D,19940907,000000,11.7111,11.7111,11.6616,11.6616,946051.42789083,0
+VZ.US,D,19940908,000000,11.6616,11.6616,11.58,11.6034,939865.47416376,0
+VZ.US,D,19940909,000000,11.4683,11.6305,11.2595,11.3634,2047209.879619,0
+VZ.US,D,19940912,000000,11.3916,11.4683,11.3353,11.446,910291.71435972,0
+VZ.US,D,19940913,000000,11.446,11.4683,11.2595,11.2828,1527931.6002063,0
+VZ.US,D,19940914,000000,11.31,11.3353,11.2032,11.31,1199849.5363899,0
+VZ.US,D,19940915,000000,11.31,11.7927,11.2828,11.7111,1681649.6673895,0
+VZ.US,D,19940916,000000,11.6034,11.6616,11.4683,11.4974,4233007.5684287,0
+VZ.US,D,19940919,000000,11.4974,11.5499,11.446,11.4974,1441265.4412401,0
+VZ.US,D,19940920,000000,11.3916,11.4178,11.2595,11.31,1590172.0966779,0
+VZ.US,D,19940921,000000,11.31,11.3916,11.2032,11.3916,1726358.8332835,0
+VZ.US,D,19940922,000000,11.446,11.4683,11.2828,11.3916,1144486.8979237,0
+VZ.US,D,19940923,000000,11.3916,11.4974,11.3634,11.3916,902725.04093424,0
+VZ.US,D,19940926,000000,11.446,11.6305,11.4178,11.5499,905135.38009454,0
+VZ.US,D,19940927,000000,11.58,11.8199,11.58,11.7432,2380097.1774642,0
+VZ.US,D,19940928,000000,11.6859,11.7927,11.58,11.6616,1400687.1086273,0
+VZ.US,D,19940929,000000,11.6034,11.6034,11.3353,11.3916,1124195.1575687,0
+VZ.US,D,19940930,000000,11.3916,11.4683,11.3353,11.3634,1644849.0085824,0
+VZ.US,D,19941003,000000,11.4178,11.4178,11.2303,11.3353,1594990.7157596,0
+VZ.US,D,19941004,000000,11.3508,11.4052,11.0283,11.0799,2351558.1852193,0
+VZ.US,D,19941005,000000,11.0497,11.1313,10.8069,11.0497,2353276.6201012,0
+VZ.US,D,19941006,000000,11.0799,11.1604,11.0283,11.0497,1475305.6902699,0
+VZ.US,D,19941007,000000,11.0799,11.1604,11.0283,11.108,1183000.8435153,0
+VZ.US,D,19941010,000000,11.108,11.108,10.9691,10.9953,936774.55653915,0
+VZ.US,D,19941011,000000,11.0799,11.1886,11.0497,11.1604,1391393.7633642,0
+VZ.US,D,19941012,000000,11.1313,11.1886,10.9953,11.0283,901692.33261396,0
+VZ.US,D,19941013,000000,11.2129,11.3508,11.1886,11.2702,1446078.9122245,0
+VZ.US,D,19941014,000000,11.2945,11.4615,11.1886,11.4615,1020684.4242058,0
+VZ.US,D,19941017,000000,11.4323,11.4615,11.2945,11.2945,842888.70590614,0
+VZ.US,D,19941018,000000,11.3819,11.3819,11.1604,11.1604,664755.27242295,0
+VZ.US,D,19941019,000000,11.1313,11.3508,11.0497,11.3236,1364574.2356208,0
+VZ.US,D,19941020,000000,11.2401,11.2945,10.9691,11.108,2292751.4696531,0
+VZ.US,D,19941021,000000,10.9953,11.2129,10.9953,11.1604,1837432.1215939,0
+VZ.US,D,19941024,000000,11.108,11.2401,10.8069,10.8622,1612521.0167179,0
+VZ.US,D,19941025,000000,10.8069,10.9157,10.7516,10.8622,1570568.1421234,0
+VZ.US,D,19941026,000000,10.9953,10.9953,10.8341,10.8875,1065388.4420024,0
+VZ.US,D,19941027,000000,10.9157,11.2401,10.9157,11.2401,1633846.4950126,0
+VZ.US,D,19941028,000000,11.2401,11.4323,11.2401,11.3236,2235320.325688,0
+VZ.US,D,19941031,000000,11.3508,11.4052,11.3236,11.3819,1050943.9105716,0
+VZ.US,D,19941101,000000,11.3236,11.3819,11.2401,11.3236,1004863.2915543,0
+VZ.US,D,19941102,000000,11.3819,11.4052,11.2129,11.2401,1427853.6181294,0
+VZ.US,D,19941103,000000,11.2945,11.3508,11.2702,11.3236,741440.30032552,0
+VZ.US,D,19941104,000000,11.4052,11.4052,11.1886,11.1886,1007269.5122368,0
+VZ.US,D,19941107,000000,11.1886,11.2702,11.0497,11.1886,978726.40151411,0
+VZ.US,D,19941108,000000,11.2702,11.4052,11.1886,11.3819,1012086.0720795,0
+VZ.US,D,19941109,000000,11.4052,11.4868,11.108,11.1886,1722569.8336637,0
+VZ.US,D,19941110,000000,11.1886,11.1886,10.9448,11.0283,1749741.4912632,0
+VZ.US,D,19941111,000000,10.9691,11.108,10.8875,11.108,1556816.5445904,0
+VZ.US,D,19941114,000000,11.1313,11.1313,11.0283,11.0799,1636598.6678343,0
+VZ.US,D,19941115,000000,11.0283,11.108,10.8622,10.9157,2438213.0183714,0
+VZ.US,D,19941116,000000,10.9157,10.9953,10.8341,10.8875,1986335.6881733,0
+VZ.US,D,19941117,000000,10.9448,11.0497,10.8622,11.0497,1836749.4838907,0
+VZ.US,D,19941118,000000,11.0497,11.1313,10.9953,11.0497,2720214.4631707,0
+VZ.US,D,19941121,000000,11.0497,11.0799,10.9157,11.0497,1314371.0202782,0
+VZ.US,D,19941122,000000,10.9953,11.108,10.8622,10.8622,1709160.069792,0
+VZ.US,D,19941123,000000,10.8622,11.0283,10.7827,10.9953,1856346.2311089,0
+VZ.US,D,19941125,000000,10.9691,11.0283,10.9448,11.0283,308477.07964248,0
+VZ.US,D,19941128,000000,11.0283,11.0497,10.7827,10.8875,1107341.3165969,0
+VZ.US,D,19941129,000000,10.9448,10.9448,10.8069,10.9157,837381.27140447,0
+VZ.US,D,19941130,000000,10.9691,10.9691,10.8069,10.8875,1027220.44855,0
+VZ.US,D,19941201,000000,10.8341,10.8622,10.5068,10.6447,1727729.2567872,0
+VZ.US,D,19941202,000000,10.6204,10.9448,10.5893,10.9448,1300266.2632696,0
+VZ.US,D,19941205,000000,10.9157,10.9448,10.8622,10.9157,1041314.9093639,0
+VZ.US,D,19941206,000000,10.8875,10.9448,10.7516,10.9448,1400687.1086273,0
+VZ.US,D,19941207,000000,10.8875,10.9953,10.8069,10.8622,1471185.1531834,0
+VZ.US,D,19941208,000000,10.8622,10.9157,10.7516,10.8069,1338787.4161976,0
+VZ.US,D,19941209,000000,10.8069,10.8341,10.67,10.7827,1637630.3465351,0
+VZ.US,D,19941212,000000,10.8069,10.9448,10.8069,10.9157,1107341.3165969,0
+VZ.US,D,19941213,000000,10.9448,11.0497,10.8875,10.9157,1071922.4071077,0
+VZ.US,D,19941214,000000,10.9157,11.2129,10.8875,11.2129,1402059.59137,0
+VZ.US,D,19941215,000000,11.1886,11.2401,11.108,11.1604,1238027.826037,0
+VZ.US,D,19941216,000000,11.1886,11.2401,11.1604,11.2129,4766390.6048499,0
+VZ.US,D,19941219,000000,11.1604,11.1886,10.9953,11.0497,828442.11523628,0
+VZ.US,D,19941220,000000,11.0283,11.0497,10.9448,10.9448,905819.04741724,0
+VZ.US,D,19941221,000000,10.9448,10.9953,10.8622,10.8875,1509701.1580139,0
+VZ.US,D,19941222,000000,10.9157,11.0283,10.8622,10.9953,1262098.2698172,0
+VZ.US,D,19941223,000000,11.0283,11.0799,10.9691,11.0497,801964.42115416,0
+VZ.US,D,19941227,000000,11.108,11.1886,11.0283,11.0799,1119723.5202456,0
+VZ.US,D,19941228,000000,11.0799,11.108,10.9953,11.0799,622455.41606987,0
+VZ.US,D,19941229,000000,11.0283,11.108,10.8875,10.8875,619013.39820875,0
+VZ.US,D,19941230,000000,10.9448,10.9953,10.8069,10.8069,965313.54878399,0
+VZ.US,D,19950103,000000,10.8069,10.9691,10.7827,10.9448,1111463.9129223,0
+VZ.US,D,19950104,000000,11.041,11.041,10.7933,10.8759,945023.86766786,0
+VZ.US,D,19950105,000000,10.8759,10.906,10.7933,10.8477,1442300.2087993,0
+VZ.US,D,19950106,000000,10.8477,10.8759,10.6544,10.7933,1347036.7273263,0
+VZ.US,D,19950109,000000,10.7642,10.8477,10.7369,10.7933,795430.45604897,0
+VZ.US,D,19950110,000000,10.7933,10.9584,10.7369,10.7933,1269662.8840037,0
+VZ.US,D,19950111,000000,10.8477,10.906,10.7127,10.7642,2030010.086508,0
+VZ.US,D,19950112,000000,10.7642,10.8477,10.7369,10.8477,866271.3638858,0
+VZ.US,D,19950113,000000,10.8477,11.0157,10.7933,10.9584,1537213.6196553,0
+VZ.US,D,19950116,000000,10.9856,11.1255,10.9856,11.0672,1103898.2691163,0
+VZ.US,D,19950117,000000,11.0157,11.2362,10.9856,11.2362,1389335.5540599,0
+VZ.US,D,19950118,000000,11.1759,11.2362,11.0963,11.208,963251.2210018,0
+VZ.US,D,19950119,000000,11.1508,11.2362,11.1255,11.1508,861106.79266494,0
+VZ.US,D,19950120,000000,11.1255,11.2362,11.0672,11.1508,2027607.9843035,0
+VZ.US,D,19950123,000000,11.0157,11.1255,10.9303,11.1255,1498355.7811634,0
+VZ.US,D,19950124,000000,11.1255,11.3168,11.0963,11.2362,1867013.0887342,0
+VZ.US,D,19950125,000000,11.2362,11.5907,11.208,11.5625,2597094.627156,0
+VZ.US,D,19950126,000000,11.5382,11.9219,11.4285,11.8636,2980196.4661578,0
+VZ.US,D,19950127,000000,12.0034,12.2822,11.9753,12.1958,4932836.8278211,0
+VZ.US,D,19950130,000000,12.0841,12.1452,12.0316,12.0316,1196067.7441063,0
+VZ.US,D,19950131,000000,12.0617,12.0617,11.8937,11.951,2437529.3510487,0
+VZ.US,D,19950201,000000,12.0034,12.0316,11.7606,11.7606,2300664.0952178,0
+VZ.US,D,19950202,000000,11.7811,11.8121,11.7014,11.7014,1912402.8330924,0
+VZ.US,D,19950203,000000,11.7295,11.8413,11.648,11.7811,1821612.0185618,0
+VZ.US,D,19950206,000000,11.7811,11.951,11.7811,11.8937,1111820.1612561,0
+VZ.US,D,19950207,000000,11.951,12.0316,11.9219,11.951,806093.19519637,0
+VZ.US,D,19950208,000000,11.951,12.1452,11.9219,12.0034,1765901.3687176,0
+VZ.US,D,19950209,000000,11.9753,11.9753,11.8413,11.8413,1441265.4412401,0
+VZ.US,D,19950210,000000,11.8937,11.9219,11.7606,11.8413,836355.77042041,0
+VZ.US,D,19950213,000000,11.8636,11.8636,11.6723,11.7295,1406880.2696907,0
+VZ.US,D,19950214,000000,11.7811,11.7811,11.648,11.7295,1441952.1974212,0
+VZ.US,D,19950215,000000,11.8121,11.8413,11.6723,11.7606,1319183.461643,0
+VZ.US,D,19950216,000000,11.7811,11.8121,11.7014,11.7811,1883169.8773302,0
+VZ.US,D,19950217,000000,11.7811,11.7811,11.4498,11.4809,2135249.5509474,0
+VZ.US,D,19950221,000000,11.4809,11.4809,11.3576,11.3984,2698891.0441148,0
+VZ.US,D,19950222,000000,11.3984,11.7606,11.3984,11.7014,1847750.967841,0
+VZ.US,D,19950223,000000,11.7811,11.8413,11.7295,11.7811,2131809.5923251,0
+VZ.US,D,19950224,000000,11.8413,11.9219,11.7811,11.8937,1001085.6177486,0
+VZ.US,D,19950227,000000,11.8937,11.8937,11.7295,11.7295,805402.32053743,0
+VZ.US,D,19950228,000000,11.7295,11.8413,11.648,11.8121,1096343.9511243,0
+VZ.US,D,19950301,000000,11.7606,11.7606,11.5907,11.6208,2237380.5942312,0
+VZ.US,D,19950302,000000,11.648,11.648,11.5091,11.6208,1026869.3483134,0
+VZ.US,D,19950303,000000,11.5625,11.5625,11.4285,11.4809,865929.53022445,0
+VZ.US,D,19950306,000000,11.3984,11.3984,11.1759,11.3479,3257031.2804973,0
+VZ.US,D,19950307,000000,11.2896,11.3479,11.2362,11.3479,2314760.6152705,0
+VZ.US,D,19950308,000000,11.3479,11.4809,11.2896,11.2896,2571304.7188744,0
+VZ.US,D,19950309,000000,11.2896,11.4285,11.2595,11.3693,1671332.8803813,0
+VZ.US,D,19950310,000000,11.3984,11.6208,11.2896,11.6208,1715004.1898577,0
+VZ.US,D,19950313,000000,11.6208,11.7295,11.5907,11.6723,1246267.8705906,0
+VZ.US,D,19950314,000000,11.7295,11.8937,11.7014,11.8636,1227698.6835952,0
+VZ.US,D,19950315,000000,11.7811,11.8937,11.7295,11.7811,878998.49005431,0
+VZ.US,D,19950316,000000,11.7606,11.9753,11.7295,11.9219,1494913.7633022,0
+VZ.US,D,19950317,000000,11.951,11.951,11.7014,11.7295,3047603.5930892,0
+VZ.US,D,19950320,000000,11.8121,11.951,11.6723,11.7295,1800297.8660812,0
+VZ.US,D,19950321,000000,11.648,11.6723,11.3479,11.4285,1907249.5876856,0
+VZ.US,D,19950322,000000,11.4498,11.648,11.3479,11.6208,1526897.8622666,0
+VZ.US,D,19950323,000000,11.6208,11.8121,11.6208,11.7811,1365603.8550826,0
+VZ.US,D,19950324,000000,11.7811,11.9753,11.7606,11.9219,1677517.804489,0
+VZ.US,D,19950327,000000,11.951,12.1132,11.9219,12.1132,1384179.2197948,0
+VZ.US,D,19950328,000000,12.0841,12.1132,12.0034,12.1132,1774840.5248858,0
+VZ.US,D,19950329,000000,12.0617,12.1958,11.8636,12.0034,2051335.5648029,0
+VZ.US,D,19950330,000000,12.0034,12.0034,11.7811,11.8121,1232521.4211548,0
+VZ.US,D,19950331,000000,11.6723,11.7811,11.5907,11.648,1773468.0421431,0
+VZ.US,D,19950403,000000,11.6723,11.8636,11.648,11.8636,1556816.5445904,0
+VZ.US,D,19950404,000000,11.9384,12.051,11.8821,12.051,1657231.2122312,0
+VZ.US,D,19950405,000000,12.051,12.1084,11.9384,12.051,1390367.2327608,0
+VZ.US,D,19950406,000000,12.0821,12.0821,11.9685,12.0821,1159613.0374384,0
+VZ.US,D,19950407,000000,12.051,12.1385,11.9122,12.1385,1137950.8735796,0
+VZ.US,D,19950410,000000,12.1385,12.189,11.9976,11.9976,1611147.5043557,0
+VZ.US,D,19950411,000000,12.0219,12.051,11.9685,11.9976,2988107.0324836,0
+VZ.US,D,19950412,000000,11.9685,12.2472,11.8821,12.189,2129055.3602646,0
+VZ.US,D,19950413,000000,12.1608,12.2191,12.1084,12.189,824662.38219165,0
+VZ.US,D,19950417,000000,12.2472,12.2472,11.7996,11.9384,1516921.8793002,0
+VZ.US,D,19950418,000000,11.9976,11.9976,11.6034,11.6305,1949537.0886052,0
+VZ.US,D,19950419,000000,11.6305,11.8821,11.6305,11.8296,2316476.9909136,0
+VZ.US,D,19950420,000000,11.8296,11.8821,11.7432,11.8821,1883512.7406111,0
+VZ.US,D,19950421,000000,12.0219,12.051,11.8821,11.9976,3174494.9251928,0
+VZ.US,D,19950424,000000,11.9685,11.9685,11.8578,11.9384,1079830.9141944,0
+VZ.US,D,19950425,000000,11.9122,12.0219,11.8821,12.0219,1361825.1516575,0
+VZ.US,D,19950426,000000,12.1084,12.1385,12.051,12.0821,1409625.235176,0
+VZ.US,D,19950427,000000,12.0821,12.1084,11.9685,12.1084,914075.56588219,0
+VZ.US,D,19950428,000000,12.1385,12.2472,12.051,12.189,1641760.1501968,0
+VZ.US,D,19950501,000000,12.2783,12.2783,12.1084,12.189,1234925.5825982,0
+VZ.US,D,19950502,000000,12.2191,12.2191,12.1385,12.1608,937117.41981996,0
+VZ.US,D,19950503,000000,12.2191,12.357,12.2191,12.2988,1538245.2983561,0
+VZ.US,D,19950504,000000,12.3317,12.4415,12.2783,12.2783,1600836.8950642,0
+VZ.US,D,19950505,000000,12.3881,12.4687,12.2472,12.357,1749741.4912632,0
+VZ.US,D,19950508,000000,12.3881,12.5804,12.3317,12.5279,1511079.8184735,0
+VZ.US,D,19950509,000000,12.5279,12.6386,12.4978,12.6076,1690934.7756969,0
+VZ.US,D,19950510,000000,12.5804,12.6669,12.5502,12.6076,1913430.3933154,0
+VZ.US,D,19950511,000000,12.6386,12.6386,12.4978,12.4978,1419255.2660031,0
+VZ.US,D,19950512,000000,12.4687,12.6902,12.4415,12.6902,2298249.6375796,0
+VZ.US,D,19950515,000000,12.6902,12.7494,12.6386,12.7183,1377986.0587314,0
+VZ.US,D,19950516,000000,12.6669,12.6669,12.2191,12.2472,2053741.7854853,0
+VZ.US,D,19950517,000000,12.2472,12.2783,11.9685,11.9976,2693043.8351907,0
+VZ.US,D,19950518,000000,11.9976,12.1084,11.9685,11.9976,1818862.9345986,0
+VZ.US,D,19950519,000000,11.9685,12.1084,11.9685,12.051,2241164.4457537,0
+VZ.US,D,19950522,000000,12.0821,12.2472,12.0219,12.1608,1039936.2489044,0
+VZ.US,D,19950523,000000,12.2191,12.2191,11.9384,12.1084,1436104.9884971,0
+VZ.US,D,19950524,000000,12.1084,12.1608,11.8296,11.9685,1236303.2134383,0
+VZ.US,D,19950525,000000,11.9384,12.0219,11.7432,12.0219,1634192.4471518,0
+VZ.US,D,19950526,000000,11.9976,12.0219,11.8578,11.8821,1187816.3737387,0
+VZ.US,D,19950530,000000,11.8821,12.1084,11.8578,12.1084,874180.90059209,0
+VZ.US,D,19950531,000000,12.1608,12.4415,12.1084,12.3881,1878012.5134456,0
+VZ.US,D,19950601,000000,12.3881,12.4687,12.2191,12.3881,1676832.0779273,0
+VZ.US,D,19950602,000000,12.3317,12.4687,12.189,12.2783,957060.11917742,0
+VZ.US,D,19950605,000000,12.3317,12.4687,12.2191,12.4143,1135200.7599969,0
+VZ.US,D,19950606,000000,12.4415,12.4978,12.3317,12.4143,975288.50213083,0
+VZ.US,D,19950607,000000,12.357,12.3881,12.1385,12.1608,1020684.4242058,0
+VZ.US,D,19950608,000000,12.1084,12.2191,11.9976,12.0219,839444.6288061,0
+VZ.US,D,19950609,000000,11.9976,12.051,11.8821,11.9384,1278950.05155,0
+VZ.US,D,19950612,000000,11.9685,12.189,11.9685,12.0821,797146.83169195,0
+VZ.US,D,19950613,000000,12.1608,12.357,12.1385,12.3317,1292010.7744242,0
+VZ.US,D,19950614,000000,12.2783,12.2988,12.1385,12.1608,1133475.1177787,0
+VZ.US,D,19950615,000000,12.1385,12.4143,12.1084,12.3881,1629030.9647894,0
+VZ.US,D,19950616,000000,12.4978,12.7183,12.4978,12.7183,5102035.223614,0
+VZ.US,D,19950619,000000,12.6902,12.828,12.6669,12.828,1887991.5852703,0
+VZ.US,D,19950620,000000,12.7766,12.8086,12.6076,12.7766,1480467.1726323,0
+VZ.US,D,19950621,000000,12.7183,12.7766,12.6669,12.6902,1143792.9344064,0
+VZ.US,D,19950622,000000,12.7766,13.136,12.7494,13.136,2451281.9782013,0
+VZ.US,D,19950623,000000,13.0573,13.0844,12.9145,12.997,1416159.2002812,0
+VZ.US,D,19950626,000000,12.8581,13.0573,12.828,12.828,1166492.9546828,0
+VZ.US,D,19950627,000000,12.8086,13.0844,12.7766,12.9145,1414443.8542577,0
+VZ.US,D,19950628,000000,12.9145,13.0271,12.828,12.8581,1392093.9045983,0
+VZ.US,D,19950629,000000,12.8581,12.8581,12.6386,12.7183,2011789.9405103,0
+VZ.US,D,19950630,000000,12.6669,12.7183,12.4978,12.4978,2970914.4467088,0
+VZ.US,D,19950703,000000,12.4978,12.7766,12.4978,12.5804,1042345.5584452,0
+VZ.US,D,19950705,000000,12.5279,12.6669,12.4978,12.6669,1854280.8144684,0
+VZ.US,D,19950706,000000,12.6542,13.1864,12.627,13.1029,2508373.347744,0
+VZ.US,D,19950707,000000,13.1029,13.1864,12.9942,13.0514,2750478.0680141,0
+VZ.US,D,19950710,000000,13.0796,13.0796,12.7639,12.8241,1212229.6807997,0
+VZ.US,D,19950711,000000,12.7639,12.9641,12.6843,12.9048,1945756.3259411,0
+VZ.US,D,19950712,000000,12.8834,12.9339,12.8241,12.9048,1129007.5989335,0
+VZ.US,D,19950713,000000,12.8834,12.8834,12.627,12.6542,1451581.1986288,0
+VZ.US,D,19950714,000000,12.5687,12.7639,12.5687,12.6843,1131067.8674768,0
+VZ.US,D,19950717,000000,12.6843,12.6843,12.5376,12.595,1147577.8155483,0
+VZ.US,D,19950718,000000,12.5376,12.5376,12.4016,12.4016,2278991.6351643,0
+VZ.US,D,19950719,000000,12.4269,12.8504,12.4016,12.8504,3025585.1808966,0
+VZ.US,D,19950720,000000,12.8834,13.1864,12.8834,13.0514,2816503.4456278,0
+VZ.US,D,19950721,000000,13.0796,13.1291,12.9339,13.1029,3727143.1713655,0
+VZ.US,D,19950724,000000,13.1029,13.2185,13.0213,13.0213,1405847.5613704,0
+VZ.US,D,19950725,000000,12.9641,13.1291,12.8504,13.0796,1294080.3095426,0
+VZ.US,D,19950726,000000,13.1291,13.2748,13.0796,13.1864,1650011.5205644,0
+VZ.US,D,19950727,000000,13.2185,13.2476,13.1029,13.1864,1099094.0647071,0
+VZ.US,D,19950728,000000,13.1864,13.1864,12.9942,13.1029,947780.15896736,0
+VZ.US,D,19950731,000000,13.0796,13.0796,12.8834,12.9339,1225986.4264301,0
+VZ.US,D,19950801,000000,12.9339,12.9641,12.7057,12.795,1267943.4195024,0
+VZ.US,D,19950802,000000,12.9942,13.2476,12.9641,13.2185,1932003.6987886,0
+VZ.US,D,19950803,000000,13.1631,13.3292,13.1029,13.302,1998377.0877802,0
+VZ.US,D,19950804,000000,13.3583,13.3583,13.1631,13.2748,1341879.3634417,0
+VZ.US,D,19950807,000000,13.302,13.4982,13.1864,13.302,1571605.998541,0
+VZ.US,D,19950808,000000,13.302,13.4768,13.302,13.4768,1363543.5865394,0
+VZ.US,D,19950809,000000,13.4768,13.4768,13.1864,13.2185,748320.21756991,0
+VZ.US,D,19950810,000000,13.2185,13.2476,13.0213,13.1029,916823.62022599,0
+VZ.US,D,19950811,000000,13.1029,13.1029,12.8834,12.9641,961187.86360017,0
+VZ.US,D,19950814,000000,13.0213,13.1291,12.9641,13.1029,1219450.402086,0
+VZ.US,D,19950815,000000,13.0796,13.1864,12.9942,13.1631,1089458.8857826,0
+VZ.US,D,19950816,000000,13.1291,13.1864,13.0213,13.1864,975288.50213083,0
+VZ.US,D,19950817,000000,13.1631,13.1864,13.0213,13.1029,682290.7214785,0
+VZ.US,D,19950818,000000,13.1631,13.1864,13.0514,13.0796,1875951.2152829,0
+VZ.US,D,19950821,000000,13.1291,13.3292,13.1291,13.2748,1527238.6663085,0
+VZ.US,D,19950822,000000,13.2185,13.2185,13.0796,13.1291,890349.01500225,0
+VZ.US,D,19950823,000000,13.1631,13.1631,12.9942,13.0514,634139.53772346,0
+VZ.US,D,19950824,000000,13.0514,13.2185,12.9641,13.1029,1121782.7591694,0
+VZ.US,D,19950825,000000,13.1631,13.4768,13.1631,13.4185,1231144.8199342,0
+VZ.US,D,19950828,000000,13.4448,13.5264,13.4185,13.4768,1321938.7233231,0
+VZ.US,D,19950829,000000,13.4982,13.4982,13.3583,13.4768,1121440.925508,0
+VZ.US,D,19950830,000000,13.4185,13.4185,13.2476,13.302,1236303.2134383,0
+VZ.US,D,19950831,000000,13.2476,13.4982,13.1631,13.4448,1364574.2356208,0
+VZ.US,D,19950901,000000,13.3292,13.3884,13.2476,13.302,1231144.8199342,0
+VZ.US,D,19950905,000000,13.3292,13.3292,13.2476,13.2748,936082.65226075,0
+VZ.US,D,19950906,000000,13.2185,13.2748,13.0796,13.2476,1755925.3857513,0
+VZ.US,D,19950907,000000,13.2748,13.2748,13.0796,13.1864,1108030.1320169,0
+VZ.US,D,19950908,000000,13.2185,13.3292,13.2185,13.3292,942279.9318019,0
+VZ.US,D,19950911,000000,13.3292,13.3583,13.2476,13.2748,928520.09731312,0
+VZ.US,D,19950912,000000,13.302,13.302,13.1291,13.302,1157556.887373,0
+VZ.US,D,19950913,000000,13.2476,13.4982,13.2476,13.2748,1674085.053203,0
+VZ.US,D,19950914,000000,13.5264,13.6944,13.4448,13.6468,2215719.4599918,0
+VZ.US,D,19950915,000000,13.7235,13.979,13.5856,13.9207,4893630.9779511,0
+VZ.US,D,19950918,000000,13.9207,13.979,13.7565,13.84,1845341.6583002,0
+VZ.US,D,19950919,000000,13.8148,13.9547,13.7808,13.8974,1997341.2906016,0
+VZ.US,D,19950920,000000,13.8974,13.9207,13.7808,13.8692,3064112.5115413,0
+VZ.US,D,19950921,000000,13.84,13.84,13.5856,13.7565,1734609.1740317,0
+VZ.US,D,19950922,000000,13.673,13.84,13.6119,13.7808,1375238.0043876,0
+VZ.US,D,19950925,000000,13.7808,13.84,13.673,13.7235,1255563.2750926,0
+VZ.US,D,19950926,000000,13.8148,13.8974,13.7235,13.7235,1238370.6893178,0
+VZ.US,D,19950927,000000,13.6468,13.7565,13.6119,13.6468,1238027.826037,0
+VZ.US,D,19950928,000000,13.673,13.9547,13.5856,13.9547,2085038.0986491,0
+VZ.US,D,19950929,000000,13.9547,13.9547,13.7808,13.8692,2714714.2360053,0
+VZ.US,D,19951002,000000,13.8692,13.979,13.8692,13.979,2153816.6787038,0
+VZ.US,D,19951003,000000,14.0119,14.0712,13.8974,13.9207,1417192.938221,0
+VZ.US,D,19951004,000000,13.9207,13.979,13.8692,13.8974,1241463.6661813,0
+VZ.US,D,19951005,000000,13.8332,13.9091,13.743,13.743,830164.66859604,0
+VZ.US,D,19951006,000000,13.6836,13.7983,13.6254,13.6585,1232177.5282544,0
+VZ.US,D,19951009,000000,13.6254,13.9984,13.6254,13.7701,1471185.1531834,0
+VZ.US,D,19951010,000000,13.6585,13.8332,13.4875,13.743,2904542.0873367,0
+VZ.US,D,19951011,000000,13.743,14.0275,13.6585,13.9984,2010072.5352479,0
+VZ.US,D,19951012,000000,14.0275,14.0868,13.7983,13.9683,1771058.7326022,0
+VZ.US,D,19951013,000000,14.1712,14.315,14.113,14.2004,2232225.2895855,0
+VZ.US,D,19951016,000000,14.2004,14.2004,14.0868,14.113,950866.95811412,0
+VZ.US,D,19951017,000000,14.0868,14.2256,14.0275,14.1712,1138629.392805,0
+VZ.US,D,19951018,000000,14.145,14.2256,14.0868,14.1712,1049572.4574483,0
+VZ.US,D,19951019,000000,14.2256,14.685,14.2256,14.5151,2632520.7439815,0
+VZ.US,D,19951020,000000,14.5151,14.7142,14.4859,14.5675,3271480.9600256,0
+VZ.US,D,19951023,000000,14.5151,14.5995,14.4587,14.5675,1364921.2173794,0
+VZ.US,D,19951024,000000,14.5995,14.685,14.4587,14.6559,1853595.0879067,0
+VZ.US,D,19951025,000000,14.6559,14.9424,14.6559,14.8015,2190270.3557521,0
+VZ.US,D,19951026,000000,14.8015,14.8278,14.4859,14.6248,2419992.8723737,0
+VZ.US,D,19951027,000000,14.5995,14.7423,14.5151,14.6248,1593611.0256806,0
+VZ.US,D,19951030,000000,14.685,14.7705,14.6248,14.7705,1908963.9040897,0
+VZ.US,D,19951031,000000,14.7705,14.9977,14.5151,14.5151,2095356.9448962,0
+VZ.US,D,19951101,000000,14.5394,14.685,14.5151,14.5995,1080175.8367142,0
+VZ.US,D,19951102,000000,14.8015,14.8278,14.7142,14.8015,1543061.8581989,0
+VZ.US,D,19951103,000000,14.7423,14.7423,14.4587,14.5675,1209476.4783586,0
+VZ.US,D,19951106,000000,14.5394,14.5394,14.4859,14.5394,768602.6913498,0
+VZ.US,D,19951107,000000,14.5675,14.5675,14.4015,14.5151,1050601.0472907,0
+VZ.US,D,19951108,000000,14.5394,14.6559,14.5394,14.5995,1051631.6963721,0
+VZ.US,D,19951109,000000,14.5675,14.5995,14.3402,14.3956,1764182.9338357,0
+VZ.US,D,19951110,000000,14.315,14.4015,14.2539,14.2839,775827.53111392,0
+VZ.US,D,19951113,000000,14.2539,14.2539,14.145,14.2004,1314028.1569973,0
+VZ.US,D,19951114,000000,14.2256,14.4859,14.1712,14.4276,1407559.8185355,0
+VZ.US,D,19951115,000000,14.4015,14.4859,14.2539,14.4859,770326.27432901,0
+VZ.US,D,19951116,000000,14.4859,14.7423,14.4859,14.6248,1940601.0212954,0
+VZ.US,D,19951117,000000,14.6248,14.8015,14.5394,14.7423,2409672.9965071,0
+VZ.US,D,19951120,000000,14.7423,14.7423,14.5995,14.5995,1047502.9223299,0
+VZ.US,D,19951121,000000,14.5151,14.9696,14.5151,14.8841,1284107.4154347,0
+VZ.US,D,19951122,000000,14.8841,14.8841,14.5394,14.5675,1233900.0816142,0
+VZ.US,D,19951124,000000,14.5995,14.5995,14.4587,14.5394,161971.49678981,0
+VZ.US,D,19951127,000000,14.4859,14.8278,14.4859,14.685,1246626.1781633,0
+VZ.US,D,19951128,000000,14.6248,14.8531,14.5151,14.8278,1237336.951378,0
+VZ.US,D,19951129,000000,14.7423,14.7705,14.6248,14.7142,1085676.0638797,0
+VZ.US,D,19951130,000000,14.7142,14.7142,14.4015,14.4015,1162017.198882,0
+VZ.US,D,19951201,000000,14.5151,14.8015,14.4859,14.7142,1194692.1725052,0
+VZ.US,D,19951204,000000,14.7423,15.058,14.7423,15.058,1401029.9719081,0
+VZ.US,D,19951205,000000,14.9696,15.1162,14.7705,14.8015,1264850.4426388,0
+VZ.US,D,19951206,000000,14.8015,14.9977,14.7705,14.9424,2563056.4373653,0
+VZ.US,D,19951207,000000,14.9084,14.9084,14.685,14.685,1612866.968857,0
+VZ.US,D,19951208,000000,14.6559,14.8531,14.6559,14.8278,1221858.6820074,0
+VZ.US,D,19951211,000000,14.8278,15.1969,14.8015,15.1162,1346008.1374839,0
+VZ.US,D,19951212,000000,15.0852,15.1445,14.9424,14.9977,1045095.672028,0
+VZ.US,D,19951213,000000,14.9977,15.3989,14.9696,15.3989,1419943.0518037,0
+VZ.US,D,19951214,000000,15.3134,15.429,15.226,15.2532,1402749.4364095,0
+VZ.US,D,19951215,000000,15.2853,15.7427,15.2532,15.6864,5639196.9634604,0
+VZ.US,D,19951218,000000,15.5417,15.6864,15.2532,15.3134,2265234.8895339,0
+VZ.US,D,19951219,000000,15.2532,15.7427,15.2532,15.429,2698548.180834,0
+VZ.US,D,19951220,000000,15.429,15.5688,15.3717,15.3717,1278258.1472716,0
+VZ.US,D,19951221,000000,15.1969,15.2853,14.9696,15.0288,1695061.4905002,0
+VZ.US,D,19951222,000000,15.1969,15.226,14.9696,14.9977,1044067.0821856,0
+VZ.US,D,19951226,000000,15.1445,15.3397,15.1162,15.2853,756570.55831808,0
+VZ.US,D,19951227,000000,15.3134,15.3989,15.3134,15.3397,596305.14097663,0
+VZ.US,D,19951228,000000,15.2853,15.3397,15.1969,15.2532,722180.23867129,0
+VZ.US,D,19951229,000000,15.2853,15.3134,15.1716,15.2853,1501791.6213077,0
+VZ.US,D,19960102,000000,15.226,15.4873,15.1969,15.4873,1679239.3282292,0
+VZ.US,D,19960103,000000,15.5417,15.971,15.5417,15.971,2147286.8320764,0
+VZ.US,D,19960104,000000,15.8544,16.1146,15.5688,15.6864,2509063.1927834,0
+VZ.US,D,19960105,000000,15.598,15.8544,15.5417,15.8544,1930970.9904682,0
+VZ.US,D,19960108,000000,15.8728,15.902,15.732,15.902,400640.37691573,0
+VZ.US,D,19960109,000000,15.9593,15.9885,15.8116,15.8825,2142127.4089528,0
+VZ.US,D,19960110,000000,15.8417,15.902,15.732,15.7582,2714022.3317269,0
+VZ.US,D,19960111,000000,15.7582,15.8728,15.6718,15.8728,3129451.1329738,0
+VZ.US,D,19960112,000000,15.8728,15.9593,15.7582,15.8728,2149346.0710002,0
+VZ.US,D,19960115,000000,15.8417,16.0749,15.8417,15.9885,1310239.1573776,0
+VZ.US,D,19960116,000000,16.0457,16.305,15.9885,16.305,1695405.3834005,0
+VZ.US,D,19960117,000000,16.2798,16.4245,16.1885,16.1885,2043426.0280965,0
+VZ.US,D,19960118,000000,16.1331,16.1622,16.0457,16.1331,1564035.2066376,0
+VZ.US,D,19960119,000000,15.9885,16.103,15.902,15.9593,2870837.4942515,0
+VZ.US,D,19960122,000000,15.8417,15.9272,15.5844,15.7019,3430014.5574322,0
+VZ.US,D,19960123,000000,15.6718,15.6718,15.4096,15.5582,2227753.6522625,0
+VZ.US,D,19960124,000000,15.5281,15.7923,15.497,15.7923,1999415.9738172,0
+VZ.US,D,19960125,000000,15.7019,15.7582,15.5844,15.6174,1356321.8356337,0
+VZ.US,D,19960126,000000,15.6174,15.7582,15.5281,15.6455,2079881.7643839,0
+VZ.US,D,19960129,000000,15.7019,15.7019,15.5281,15.5844,1960202.9166109,0
+VZ.US,D,19960130,000000,15.5844,15.6174,15.3542,15.6174,1695061.4905002,0
+VZ.US,D,19960131,000000,15.6718,15.902,15.5582,15.902,2383195.302425,0
+VZ.US,D,19960201,000000,15.8116,16.0166,15.7923,15.9272,2151409.4284018,0
+VZ.US,D,19960202,000000,16.1331,16.1622,15.8728,15.902,3291077.7072438,0
+VZ.US,D,19960205,000000,15.9885,16.1622,15.9593,16.103,2491178.7027303,0
+VZ.US,D,19960206,000000,16.0749,16.3371,15.9885,16.305,2295161.8088134,0
+VZ.US,D,19960207,000000,16.3371,16.7674,16.3371,16.709,3005642.4815392,0
+VZ.US,D,19960208,000000,16.6498,16.6498,16.2487,16.5925,3187910.8667813,0
+VZ.US,D,19960209,000000,16.5925,16.8275,16.5682,16.709,2881154.2812596,0
+VZ.US,D,19960212,000000,16.709,17.2617,16.709,17.1733,2456788.3830835,0
+VZ.US,D,19960213,000000,17.116,17.2889,16.9422,16.9684,2481890.5055645,0
+VZ.US,D,19960214,000000,16.913,17.0287,16.6799,16.6799,1997341.2906016,0
+VZ.US,D,19960215,000000,16.6799,16.709,16.2225,16.2225,2339179.0704289,0
+VZ.US,D,19960216,000000,16.2487,16.2487,15.7923,15.7923,4749884.7752563,0
+VZ.US,D,19960220,000000,15.6455,15.8417,15.2658,15.4718,2482583.4394624,0
+VZ.US,D,19960221,000000,15.497,15.7019,15.4397,15.6174,3714071.1226773,0
+VZ.US,D,19960222,000000,15.6718,15.7923,15.6455,15.7923,3066512.554507,0
+VZ.US,D,19960223,000000,15.8417,15.902,15.497,15.7019,2245979.975977,0
+VZ.US,D,19960226,000000,15.6455,15.6718,15.1784,15.2979,2012823.6784501,0
+VZ.US,D,19960227,000000,15.3542,15.3542,15.0347,15.2085,2311317.56779,0
+VZ.US,D,19960228,000000,15.3833,15.497,15.0619,15.2357,1574355.0825043,0
+VZ.US,D,19960229,000000,15.0619,15.2658,14.9541,15.2658,3735045.5007357,0
+VZ.US,D,19960301,000000,15.3222,15.3833,14.92,15.2658,2526605.8491752,0
+VZ.US,D,19960304,000000,15.2658,15.3542,15.092,15.1483,1961235.6249312,0
+VZ.US,D,19960305,000000,15.123,15.2085,15.0114,15.1784,2183046.5456075,0
+VZ.US,D,19960306,000000,15.1784,15.3222,15.092,15.092,2136624.092929,0
+VZ.US,D,19960307,000000,15.0619,15.0619,14.8929,15.0114,1556124.640312,0
+VZ.US,D,19960308,000000,14.72,14.8326,14.6617,14.6919,3674867.3320462,0
+VZ.US,D,19960311,000000,14.6617,15.0114,14.6326,14.7782,3565165.496859,0
+VZ.US,D,19960312,000000,14.6617,14.72,14.145,14.4587,3723701.1535045,0
+VZ.US,D,19960313,000000,14.4859,14.4859,14.2539,14.3704,2750821.9609145,0
+VZ.US,D,19960314,000000,14.2839,14.3402,14.113,14.145,2506996.7465233,0
+VZ.US,D,19960315,000000,14.1712,14.3704,14.1712,14.2004,4265336.5899128,0
+VZ.US,D,19960318,000000,14.3704,14.5471,14.315,14.5471,3901148.860426,0
+VZ.US,D,19960319,000000,14.6326,14.7472,14.5151,14.72,5044944.8836908,0
+VZ.US,D,19960320,000000,14.7782,14.92,14.6919,14.92,2135935.277509,0
+VZ.US,D,19960321,000000,14.8929,14.9784,14.7782,14.8647,1638316.0730968,0
+VZ.US,D,19960322,000000,14.92,14.9541,14.8326,14.8647,1103218.7202714,0
+VZ.US,D,19960325,000000,14.8929,15.092,14.7782,14.8647,1711910.1833747,0
+VZ.US,D,19960326,000000,14.8647,14.8929,14.7782,14.8326,1802699.9682857,0
+VZ.US,D,19960327,000000,14.7472,14.8647,14.6326,14.6919,1744244.3529561,0
+VZ.US,D,19960328,000000,14.6326,14.72,14.2839,14.3402,2785551.0253642,0
+VZ.US,D,19960329,000000,14.4587,14.5151,14.2334,14.2839,1732890.7391498,0
+VZ.US,D,19960401,000000,14.4859,14.6326,14.4276,14.5714,4066564.4343159,0
+VZ.US,D,19960402,000000,14.5471,14.7782,14.4859,14.6919,3619843.438383,0
+VZ.US,D,19960403,000000,14.6326,14.6326,14.4015,14.4587,2129749.3237819,0
+VZ.US,D,19960404,000000,14.4276,14.4587,14.2004,14.315,1918938.8574365,0
+VZ.US,D,19960408,000000,13.7808,14.077,13.7808,14.0431,4127089.584764,0
+VZ.US,D,19960409,000000,14.0431,14.1324,13.9595,14.0188,2624259.0774193,0
+VZ.US,D,19960410,000000,14.0188,14.4218,13.9858,14.3073,3470933.6940868,0
+VZ.US,D,19960411,000000,14.2772,14.3073,13.8692,13.9023,2508373.347744,0
+VZ.US,D,19960412,000000,13.9858,14.2772,13.9274,14.2772,2536574.6248052,0
+VZ.US,D,19960415,000000,14.2772,14.3956,14.1897,14.3334,1392093.9045983,0
+VZ.US,D,19960416,000000,14.2772,14.2772,14.0188,14.077,2260770.4595471,0
+VZ.US,D,19960417,000000,14.1324,14.482,14.077,14.4529,4160791.0889908,0
+VZ.US,D,19960418,000000,14.5394,14.6559,14.5093,14.5995,3355040.7570753,0
+VZ.US,D,19960419,000000,14.685,15.1862,14.6559,15.1862,3859879.6531543,0
+VZ.US,D,19960422,000000,15.8253,15.8253,15.5912,15.7068,5445242.3973257,0
+VZ.US,D,19960423,000000,15.6222,15.6796,15.2406,15.4766,3003578.094518,0
+VZ.US,D,19960424,000000,15.5028,15.5359,15.2163,15.2726,1903466.7657826,0
+VZ.US,D,19960425,000000,15.1862,15.6514,15.1541,15.6222,2207120.0782461,0
+VZ.US,D,19960426,000000,15.5912,15.5912,15.329,15.329,2169289.7999772,0
+VZ.US,D,19960429,000000,15.2163,15.3037,15.1541,15.2163,1182662.0987124,0
+VZ.US,D,19960430,000000,15.2163,15.3037,15.0114,15.1862,1661358.9566539,0
+VZ.US,D,19960501,000000,15.0677,15.1862,15.0677,15.1289,1485975.6367535,0
+VZ.US,D,19960502,000000,15.0677,15.0677,14.6559,14.72,2762510.2010459,0
+VZ.US,D,19960503,000000,14.7782,14.8326,14.5093,14.6248,2432371.9871641,0
+VZ.US,D,19960506,000000,14.685,14.72,14.4218,14.6248,2228437.3195852,0
+VZ.US,D,19960507,000000,14.5995,14.6559,14.482,14.5995,1809920.689572,0
+VZ.US,D,19960508,000000,14.482,14.8084,14.4218,14.7782,2097073.3205392,0
+VZ.US,D,19960509,000000,14.72,15.0969,14.685,14.92,1484935.721097,0
+VZ.US,D,19960510,000000,15.1289,15.2406,15.0395,15.2163,2399360.3279767,0
+VZ.US,D,19960513,000000,15.329,15.329,15.0395,15.2406,1371795.9865265,0
+VZ.US,D,19960514,000000,15.329,15.329,15.0969,15.1541,1408248.6339555,0
+VZ.US,D,19960515,000000,15.0677,15.1289,14.92,14.9541,1471185.1531834,0
+VZ.US,D,19960516,000000,14.8929,15.1541,14.8326,15.0114,1664111.1294756,0
+VZ.US,D,19960517,000000,15.1541,15.1862,14.9541,14.9784,1841900.6700585,0
+VZ.US,D,19960520,000000,15.0395,15.0969,14.6559,14.685,1676493.3331244,0
+VZ.US,D,19960521,000000,14.8084,14.9784,14.7472,14.8929,1511417.533657,0
+VZ.US,D,19960522,000000,14.8929,14.92,14.685,14.8084,2354995.0549831,0
+VZ.US,D,19960523,000000,14.8084,14.8929,14.5675,14.6559,1464997.1402174,0
+VZ.US,D,19960524,000000,14.72,14.9784,14.685,14.92,1033061.4797573,0
+VZ.US,D,19960528,000000,15.0114,15.0395,14.7472,14.8326,1573321.3445645,0
+VZ.US,D,19960529,000000,14.8647,14.9541,14.685,14.685,1351852.2575496,0
+VZ.US,D,19960530,000000,14.6559,14.685,14.4529,14.482,1676145.3217463,0
+VZ.US,D,19960531,000000,14.5093,14.6248,14.3956,14.5675,1858413.7069884,0
+VZ.US,D,19960603,000000,14.5093,14.5093,14.2772,14.3073,1663077.3915358,0
+VZ.US,D,19960604,000000,14.4218,14.4529,14.3073,14.3956,1099777.7320298,0
+VZ.US,D,19960605,000000,14.3645,14.7782,14.3645,14.7782,1523800.7669252,0
+VZ.US,D,19960606,000000,14.8326,14.8326,14.6248,14.6248,1169583.8723074,0
+VZ.US,D,19960607,000000,14.482,14.6559,14.4218,14.6248,1382458.7256739,0
+VZ.US,D,19960610,000000,14.6559,14.7782,14.5675,14.7472,1322276.4385066,0
+VZ.US,D,19960611,000000,14.7782,14.8647,14.5394,14.5995,1070201.9129868,0
+VZ.US,D,19960612,000000,14.6559,14.6559,14.3956,14.3956,2229129.2238636,0
+VZ.US,D,19960613,000000,14.3645,14.4529,14.3073,14.3334,2175135.9792818,0
+VZ.US,D,19960614,000000,14.3645,14.3956,14.2208,14.2772,1048875.4050725,0
+VZ.US,D,19960617,000000,14.2772,14.2772,14.1897,14.1897,1071232.5620682,0
+VZ.US,D,19960618,000000,14.1897,14.2208,14.0188,14.0431,1337067.9516962,0
+VZ.US,D,19960619,000000,14.077,14.1605,14.0431,14.077,1505574.4432107,0
+VZ.US,D,19960620,000000,14.1043,14.3073,14.077,14.2772,3086461.4315813,0
+VZ.US,D,19960621,000000,14.3073,14.4529,14.2772,14.4529,4288376.3846117,0
+VZ.US,D,19960624,000000,14.482,14.482,14.3956,14.4218,1364574.2356208,0
+VZ.US,D,19960625,000000,14.4529,14.482,14.2489,14.3073,1226329.2897109,0
+VZ.US,D,19960626,000000,14.3073,14.4218,14.2772,14.3073,1089801.7490635,0
+VZ.US,D,19960627,000000,14.2772,14.5093,14.2489,14.5093,1412374.3191393,0
+VZ.US,D,19960628,000000,14.482,14.8929,14.4218,14.8929,2258018.2867254,0
+VZ.US,D,19960701,000000,14.8326,14.8326,14.5995,14.6559,1412038.6631947,0
+VZ.US,D,19960702,000000,14.6559,14.7472,14.6248,14.6559,1572291.7251026,0
+VZ.US,D,19960703,000000,14.6248,14.9541,14.5995,14.8929,1534116.5243139,0
+VZ.US,D,19960705,000000,14.6559,14.685,14.3645,14.4218,2052715.2548818,0
+VZ.US,D,19960708,000000,14.3888,14.4141,14.0324,14.0635,3295550.3741864,0
+VZ.US,D,19960709,000000,14.1198,14.3888,14.0635,14.2713,2003532.3924259,0
+VZ.US,D,19960710,000000,14.3597,14.3597,14.0936,14.2713,1676145.3217463,0
+VZ.US,D,19960711,000000,14.3014,14.4471,14.0936,14.3296,2185455.8551483,0
+VZ.US,D,19960712,000000,14.3597,14.6248,14.2713,14.5995,1891420.2180784,0
+VZ.US,D,19960715,000000,14.5617,14.6248,14.4141,14.4471,2512846.0146864,0
+VZ.US,D,19960716,000000,14.4471,14.5355,14.0051,14.4471,2654530.9192185,0
+VZ.US,D,19960717,000000,14.4471,14.5355,14.0051,14.1528,2692699.9422904,0
+VZ.US,D,19960718,000000,14.178,14.3597,14.0635,14.0936,1612180.212676,0
+VZ.US,D,19960719,000000,14.0936,14.1528,13.9731,14.0324,1676145.3217463,0
+VZ.US,D,19960722,000000,14.0051,14.0324,13.8547,13.8547,2134554.5578106,0
+VZ.US,D,19960723,000000,13.8925,14.0051,13.7371,13.7663,1908963.9040897,0
+VZ.US,D,19960724,000000,13.6196,13.8925,13.5633,13.8925,1688529.5846339,0
+VZ.US,D,19960725,000000,13.9469,14.0051,13.7371,13.7371,1178533.3246702,0
+VZ.US,D,19960726,000000,13.7663,13.8547,13.7371,13.8264,1939223.3904553,0
+VZ.US,D,19960729,000000,13.9469,14.0324,13.9139,13.9469,1924441.1438409,0
+VZ.US,D,19960730,000000,13.9469,13.9731,13.8264,13.8547,1863229.2372117,0
+VZ.US,D,19960731,000000,13.8264,14.0324,13.7925,13.9731,2383879.9993671,0
+VZ.US,D,19960801,000000,14.0051,14.3888,13.9595,14.3597,1815080.1126956,0
+VZ.US,D,19960802,000000,14.6559,14.6559,14.4762,14.5355,1966049.0959155,0
+VZ.US,D,19960805,000000,14.5355,14.5995,14.4762,14.5015,1109406.7332374,0
+VZ.US,D,19960806,000000,14.5617,14.5995,14.4471,14.5617,2100169.3862611,0
+VZ.US,D,19960807,000000,14.5995,14.6559,14.3597,14.4141,1925123.7815441,0
+VZ.US,D,19960808,000000,14.4141,14.4141,14.0635,14.1198,1643477.5554592,0
+VZ.US,D,19960809,000000,14.178,14.2713,14.1528,14.2422,1460866.3069362,0
+VZ.US,D,19960812,000000,14.2713,14.5015,14.0936,14.4762,2066464.7931759,0
+VZ.US,D,19960813,000000,14.4141,14.4471,14.178,14.2422,1345322.4109222,0
+VZ.US,D,19960814,000000,14.215,14.3296,14.1198,14.1198,1164087.7636199,0
+VZ.US,D,19960815,000000,14.1198,14.1528,13.9469,13.9731,2278311.0567,0
+VZ.US,D,19960816,000000,13.9731,14.0051,13.8547,13.8547,3030061.9663169,0
+VZ.US,D,19960819,000000,13.8925,14.0324,13.8925,13.9469,1974994.4298005,0
+VZ.US,D,19960820,000000,13.9731,14.0051,13.9139,13.9139,1639688.5558394,0
+VZ.US,D,19960821,000000,13.9139,13.9731,13.8264,13.9469,1583980.9948536,0
+VZ.US,D,19960822,000000,13.8925,13.9731,13.8925,13.9731,1083265.7247194,0
+VZ.US,D,19960823,000000,13.8547,13.9139,13.7663,13.8264,1241118.7436616,0
+VZ.US,D,19960826,000000,13.7663,13.7925,13.504,13.5322,2637681.1967246,0
+VZ.US,D,19960827,000000,13.5322,13.5322,13.3826,13.4768,2703707.6039576,0
+VZ.US,D,19960828,000000,13.4768,13.504,13.4127,13.4768,1821960.0299399,0
+VZ.US,D,19960829,000000,13.4127,13.4768,13.2942,13.3826,2639737.34679,0
+VZ.US,D,19960830,000000,13.439,13.439,13.2049,13.2942,1955042.4638679,0
+VZ.US,D,19960903,000000,13.1505,13.2651,13.0844,13.2049,2605349.086382,0
+VZ.US,D,19960904,000000,13.2049,13.2651,13.1505,13.2408,2070935.4008795,0
+VZ.US,D,19960905,000000,13.1806,13.3515,13.0271,13.0844,2169289.7999772,0
+VZ.US,D,19960906,000000,13.0573,13.1806,13.0271,13.0271,2239785.7852943,0
+VZ.US,D,19960909,000000,13.1505,13.4127,13.1213,13.4127,2537603.2146477,0
+VZ.US,D,19960910,000000,13.3515,13.4127,13.2049,13.2651,2706110.7357816,0
+VZ.US,D,19960911,000000,13.2049,13.4127,13.1505,13.4127,2560992.0503441,0
+VZ.US,D,19960912,000000,13.4127,13.7663,13.4127,13.6196,2588844.2864079,0
+VZ.US,D,19960913,000000,13.7663,14.0635,13.7663,13.9731,2615320.9508706,0
+VZ.US,D,19960916,000000,14.0635,14.0635,13.8547,13.9139,1846028.4144812,0
+VZ.US,D,19960917,000000,13.8547,13.8547,13.6788,13.707,1349443.9776282,0
+VZ.US,D,19960918,000000,13.6788,13.707,13.6196,13.6196,948118.90377032,0
+VZ.US,D,19960919,000000,13.6196,13.6507,13.5633,13.6507,1423381.9808065,0
+VZ.US,D,19960920,000000,13.6507,13.8925,13.6196,13.8925,3714758.9084778,0
+VZ.US,D,19960923,000000,13.8264,13.9731,13.7663,13.8547,1873883.7394035,0
+VZ.US,D,19960924,000000,13.8264,14.0051,13.7663,13.8925,3757740.3729147,0
+VZ.US,D,19960925,000000,13.8925,13.9731,13.8547,13.8925,4339277.6819494,0
+VZ.US,D,19960926,000000,13.9731,14.1198,13.9139,14.0635,3764966.2422983,0
+VZ.US,D,19960927,000000,14.0051,14.0324,13.9731,14.0051,1889362.0087741,0
+VZ.US,D,19960930,000000,14.0051,14.2713,13.9731,14.1528,3312739.8711027,0
+VZ.US,D,19961001,000000,14.0635,14.1198,14.0051,14.1198,2551360.9898976,0
+VZ.US,D,19961002,000000,14.2713,14.685,14.178,14.6248,2969534.7566299,0
+VZ.US,D,19961003,000000,14.8015,14.8278,14.5015,14.5617,2791398.2342883,0
+VZ.US,D,19961004,000000,14.6248,14.7423,14.5617,14.6248,6070782.5533035,0
+VZ.US,D,19961007,000000,14.6559,14.7142,14.5995,14.7142,2589873.9058698,0
+VZ.US,D,19961008,000000,14.6802,14.6802,14.4957,14.5296,1939223.3904553,0
+VZ.US,D,19961009,000000,14.4957,14.4957,14.3189,14.3461,2206091.4884037,0
+VZ.US,D,19961010,000000,14.3189,14.3189,14.2597,14.3189,2812721.6533442,0
+VZ.US,D,19961011,000000,14.3461,14.3772,14.1946,14.2597,4270489.8353195,0
+VZ.US,D,19961014,000000,14.2597,14.3189,14.2256,14.2597,2807563.2598401,0
+VZ.US,D,19961015,000000,14.2597,14.2898,13.9858,14.0489,2905575.8252764,0
+VZ.US,D,19961016,000000,14.1382,14.584,14.1382,14.5569,3983684.1861111,0
+VZ.US,D,19961017,000000,14.5569,14.6433,14.3461,14.4053,2351558.1852193,0
+VZ.US,D,19961018,000000,14.4053,14.4053,14.3189,14.4053,2690290.6327496,0
+VZ.US,D,19961021,000000,14.4053,14.4704,14.3461,14.4053,1374551.2482065,0
+VZ.US,D,19961022,000000,14.4053,14.4053,14.3189,14.3461,937804.17600105,0
+VZ.US,D,19961023,000000,14.2898,14.3772,14.1946,14.3772,1214294.0678208,0
+VZ.US,D,19961024,000000,14.3772,14.3772,14.2256,14.3189,1512448.1827383,0
+VZ.US,D,19961025,000000,14.2597,14.3772,14.2597,14.3461,1446424.8643637,0
+VZ.US,D,19961028,000000,14.3461,14.5296,14.3189,14.4344,2112549.5306709,0
+VZ.US,D,19961029,000000,14.4957,14.5569,14.4053,14.4957,2114951.6328755,0
+VZ.US,D,19961030,000000,14.584,14.584,14.4053,14.4053,1386581.3219993,0
+VZ.US,D,19961031,000000,14.4344,14.4704,14.3772,14.4053,1817832.2855172,0
+VZ.US,D,19961101,000000,14.4344,14.5296,14.4053,14.4704,1780692.8819072,0
+VZ.US,D,19961104,000000,14.5296,14.584,14.4704,14.4957,1847060.0931821,0
+VZ.US,D,19961105,000000,14.5569,14.7647,14.5296,14.7647,1887296.5921336,0
+VZ.US,D,19961106,000000,14.7647,14.7647,14.6161,14.7647,2078160.2406436,0
+VZ.US,D,19961107,000000,14.7647,14.7957,14.6802,14.7375,1873883.7394035,0
+VZ.US,D,19961108,000000,14.7647,14.7647,14.6161,14.6433,1201918.0418888,0
+VZ.US,D,19961111,000000,14.584,14.6802,14.584,14.6161,832915.81179822,0
+VZ.US,D,19961112,000000,14.5569,14.6802,14.4957,14.6161,2031050.0021645,0
+VZ.US,D,19961113,000000,14.5569,14.6161,14.5296,14.584,1088432.3551792,0
+VZ.US,D,19961114,000000,14.5296,14.6161,14.4957,14.584,1392432.6494013,0
+VZ.US,D,19961115,000000,14.7083,14.824,14.6161,14.6433,2878062.3340156,0
+VZ.US,D,19961118,000000,14.6433,14.6433,14.5296,14.584,1222892.4199471,0
+VZ.US,D,19961119,000000,14.584,14.6433,14.5569,14.584,1492849.3762811,0
+VZ.US,D,19961120,000000,14.5569,14.6433,14.5296,14.6433,1388990.6315401,0
+VZ.US,D,19961121,000000,14.584,14.824,14.5569,14.7957,2391444.6135537,0
+VZ.US,D,19961122,000000,14.8531,14.8531,14.6802,14.7375,2880124.6617977,0
+VZ.US,D,19961125,000000,14.7083,15.0619,14.7083,15.0045,2465389.8240681,0
+VZ.US,D,19961126,000000,15.0045,15.1541,14.9493,15.0619,2174450.2527201,0
+VZ.US,D,19961127,000000,15.0347,15.0619,14.8841,14.9133,929889.49119744,0
+VZ.US,D,19961129,000000,14.9754,15.0619,14.9754,15.0347,871773.65029018,0
+VZ.US,D,19961202,000000,14.9493,14.9754,14.7375,14.824,2358779.936125,0
+VZ.US,D,19961203,000000,14.8531,14.8531,14.6161,14.6161,2747376.854195,0
+VZ.US,D,19961204,000000,14.5296,14.7375,14.4957,14.6802,2592625.0490719,0
+VZ.US,D,19961205,000000,14.7083,14.7083,14.4957,14.584,1960545.7798917,0
+VZ.US,D,19961206,000000,14.4344,14.6433,14.3461,14.4344,2935831.1931642,0
+VZ.US,D,19961209,000000,14.4344,14.4704,14.3461,14.4053,1569540.5819005,0
+VZ.US,D,19961210,000000,14.4344,14.4957,14.3772,14.4344,1855654.3268305,0
+VZ.US,D,19961211,000000,14.3189,14.3772,14.1674,14.3189,2302724.3637611,0
+VZ.US,D,19961212,000000,14.5296,14.7083,14.4053,14.5569,3249807.4703526,0
+VZ.US,D,19961213,000000,14.4704,14.5296,14.4053,14.4957,2302041.7260578,0
+VZ.US,D,19961216,000000,14.5569,14.7083,14.5296,14.5569,2094662.9813789,0
+VZ.US,D,19961217,000000,14.4957,14.6161,14.4704,14.584,3010117.2077206,0
+VZ.US,D,19961218,000000,14.6161,14.6802,14.4957,14.4957,1571260.0464019,0
+VZ.US,D,19961219,000000,14.6433,14.7083,14.4957,14.7083,1224955.7773487,0
+VZ.US,D,19961220,000000,15.1289,15.1289,14.8531,15.0045,5073834.9761722,0
+VZ.US,D,19961223,000000,15.0347,15.092,14.824,14.9754,1712945.9805533,0
+VZ.US,D,19961224,000000,15.0045,15.2163,15.0045,15.2163,1440235.8217782,0
+VZ.US,D,19961226,000000,15.2163,15.5718,15.2163,15.5465,2275900.7175397,0
+VZ.US,D,19961227,000000,15.6903,16.2584,15.6048,16.2313,4378128.3131051,0
+VZ.US,D,19961230,000000,16.2313,16.2313,15.9923,16.0234,3186188.3134215,0
+VZ.US,D,19961231,000000,15.902,15.9272,15.4834,15.4834,2077469.3659847,0
+VZ.US,D,19970102,000000,15.5096,16.0234,15.3037,16.0234,4119175.9295798,0
+VZ.US,D,19970103,000000,16.0817,16.1079,15.8116,15.966,2582998.1071033,0
+VZ.US,D,19970106,000000,16.0234,16.0516,15.8728,15.902,2052023.3506034,0
+VZ.US,D,19970107,000000,15.7845,15.7845,15.5718,15.632,2708521.0749419,0
+VZ.US,D,19970108,000000,15.6864,15.7475,15.3833,15.3833,2238070.4392707,0
+VZ.US,D,19970109,000000,15.4766,15.598,15.3833,15.4766,2877029.6256953,0
+VZ.US,D,19970110,000000,15.3222,15.4475,15.259,15.3542,2373224.467556,0
+VZ.US,D,19970113,000000,15.4766,15.6553,15.4766,15.598,1793410.7415006,0
+VZ.US,D,19970114,000000,15.6553,16.1681,15.6553,16.0817,3981966.7808487,0
+VZ.US,D,19970115,000000,15.9885,16.4993,15.8952,16.4711,4651186.4832584,0
+VZ.US,D,19970116,000000,16.4711,16.4711,15.865,16.0166,4029425.0307059,0
+VZ.US,D,19970117,000000,16.0457,16.1389,15.9885,16.1389,4767079.4202699,0
+VZ.US,D,19970120,000000,16.1389,16.4711,16.0457,16.2584,2826133.4764548,0
+VZ.US,D,19970121,000000,16.1079,16.3186,16.1079,16.1953,3623281.3377663,0
+VZ.US,D,19970122,000000,16.1389,16.2934,16.1079,16.1681,3676585.7669281,0
+VZ.US,D,19970123,000000,16.1953,16.5624,16.1389,16.2313,2549297.6324959,0
+VZ.US,D,19970124,000000,16.1953,16.2584,15.865,16.0817,2301001.8104013,0
+VZ.US,D,19970127,000000,15.9593,16.0166,15.7475,15.834,1682333.3347123,0
+VZ.US,D,19970128,000000,15.9593,16.0817,15.7786,15.865,2029324.3599464,0
+VZ.US,D,19970129,000000,15.9272,16.0817,15.8952,15.9885,2084351.3424679,0
+VZ.US,D,19970130,000000,15.9885,16.1681,15.9593,16.1389,2016944.2155366,0
+VZ.US,D,19970131,000000,16.1681,16.3186,16.0457,16.2584,3837874.6260147,0
+VZ.US,D,19970203,000000,16.1079,16.2313,16.1079,16.1953,3148698.8391945,0
+VZ.US,D,19970204,000000,16.2313,16.5925,16.1953,16.5925,2652121.6096776,0
+VZ.US,D,19970205,000000,16.6498,16.8936,16.3488,16.4401,3990561.0144971,0
+VZ.US,D,19970206,000000,16.3186,16.3827,16.1681,16.2584,3350576.3270884,0
+VZ.US,D,19970207,000000,16.3827,16.5624,16.3186,16.4711,3001177.0219329,0
+VZ.US,D,19970210,000000,16.4993,17.0753,16.4993,16.8645,3878798.9107666,0
+VZ.US,D,19970211,000000,16.9528,17.254,16.713,17.254,3152485.7795753,0
+VZ.US,D,19970212,000000,17.1986,17.254,17.1044,17.1986,2897320.3364309,0
+VZ.US,D,19970213,000000,17.254,17.254,17.017,17.1675,2827160.0070584,0
+VZ.US,D,19970214,000000,17.1675,17.1986,17.0451,17.1403,2589192.297786,0
+VZ.US,D,19970218,000000,17.1403,17.1403,16.7712,17.0451,2824763.052951,0
+VZ.US,D,19970219,000000,17.017,17.1044,16.9528,16.9869,1831589.0311476,0
+VZ.US,D,19970220,000000,16.8645,17.0451,16.8004,16.8936,1800635.5812647,0
+VZ.US,D,19970221,000000,16.8936,16.9869,16.8353,16.9227,2438213.0183714,0
+VZ.US,D,19970224,000000,16.8353,17.1403,16.8353,17.1403,1939568.3129751,0
+VZ.US,D,19970225,000000,17.0753,17.1044,16.8645,16.9227,1885923.0797714,0
+VZ.US,D,19970226,000000,16.9227,16.9528,16.713,16.8353,2552733.4726403,0
+VZ.US,D,19970227,000000,16.7712,16.8004,16.6217,16.6217,1271037.4259853,0
+VZ.US,D,19970228,000000,16.6217,16.8936,16.5624,16.713,1576414.3214281,0
+VZ.US,D,19970303,000000,16.6217,16.713,16.4711,16.4993,1695750.3059202,0
+VZ.US,D,19970304,000000,16.4993,16.5333,16.3186,16.3488,2032767.407427,0
+VZ.US,D,19970305,000000,16.4138,16.4138,16.0457,16.1953,2004905.9047881,0
+VZ.US,D,19970306,000000,16.1389,16.2313,15.9593,16.0457,2924490.9644109,0
+VZ.US,D,19970307,000000,16.0817,16.4711,16.0817,16.2584,2329203.0874626,0
+VZ.US,D,19970310,000000,16.2584,16.2934,16.1681,16.2584,1686811.1497521,0
+VZ.US,D,19970311,000000,16.2934,16.3186,16.1953,16.2313,1764526.826736,0
+VZ.US,D,19970312,000000,16.1953,16.1953,15.6864,15.7786,2013162.423253,0
+VZ.US,D,19970313,000000,15.6553,15.7156,15.2027,15.2979,2717807.2128688,0
+VZ.US,D,19970314,000000,15.3222,15.565,15.2979,15.565,3280071.0751961,0
+VZ.US,D,19970317,000000,15.5028,15.598,15.3222,15.598,2870492.5717317,0
+VZ.US,D,19970318,000000,15.6262,15.8952,15.5028,15.7475,3659737.0740536,0
+VZ.US,D,19970319,000000,15.7156,15.834,15.1104,15.3222,2956469.9152779,0
+VZ.US,D,19970320,000000,15.2979,15.598,15.1104,15.1445,5497508.97007,0
+VZ.US,D,19970321,000000,15.1104,15.3222,15.0521,15.2027,4909452.1106026,0
+VZ.US,D,19970324,000000,15.2309,15.2979,15.1104,15.1716,3437233.2194795,0
+VZ.US,D,19970325,000000,15.2309,15.4096,15.022,15.1104,3295891.1782283,0
+VZ.US,D,19970326,000000,15.1445,15.3542,15.0784,15.1445,2779706.9052985,0
+VZ.US,D,19970327,000000,15.1716,15.1716,14.3247,14.4471,4078595.5377281,0
+VZ.US,D,19970331,000000,14.4762,14.7782,14.4471,14.6919,5422888.3291884,0
+VZ.US,D,19970401,000000,14.5995,14.6919,14.4141,14.5995,4009826.2242486,0
+VZ.US,D,19970402,000000,14.5394,14.5995,14.1712,14.2004,3569978.9678433,0
+VZ.US,D,19970403,000000,14.2655,14.4141,14.1712,14.3529,3719225.3977036,0
+VZ.US,D,19970404,000000,14.2004,14.4141,14.2004,14.4141,4443472.0826349,0
+VZ.US,D,19970407,000000,14.6919,14.9288,14.5995,14.8395,6980727.2859045,0
+VZ.US,D,19970408,000000,14.8647,14.9288,14.6559,14.7782,5619936.9018062,0
+VZ.US,D,19970409,000000,14.8084,14.8326,14.5617,14.6219,2848143.6516918,0
+VZ.US,D,19970410,000000,14.5918,14.8084,14.5617,14.6559,2999797.3318539,0
+VZ.US,D,19970411,000000,14.5617,14.6559,14.1946,14.1946,2576122.3083366,0
+VZ.US,D,19970414,000000,14.0362,14.1324,13.8925,14.1043,4561427.3474286,0
+VZ.US,D,19970415,000000,14.2539,14.3772,14.1946,14.3189,3168651.8347466,0
+VZ.US,D,19970416,000000,14.2898,14.5355,14.2256,14.5355,3052070.082315,0
+VZ.US,D,19970417,000000,14.4704,14.8987,14.4403,14.7782,4449658.036362,0
+VZ.US,D,19970418,000000,14.7423,14.8084,14.5617,14.6219,5333129.1933588,0
+VZ.US,D,19970421,000000,14.685,14.685,14.4403,14.4957,1539617.7810988,0
+VZ.US,D,19970422,000000,14.4704,14.6559,14.3461,14.5355,2877376.6074539,0
+VZ.US,D,19970423,000000,14.6219,14.7782,14.5617,14.6219,2223971.859979,0
+VZ.US,D,19970424,000000,14.685,14.7782,14.3461,14.3461,3220579.6626878,0
+VZ.US,D,19970425,000000,14.5617,15.9399,14.5617,15.6048,10185832.7977,0
+VZ.US,D,19970428,000000,15.632,15.8467,15.5688,15.8467,3174846.0254293,0
+VZ.US,D,19970429,000000,16.2166,16.4887,16.1205,16.4274,5309056.6903396,0
+VZ.US,D,19970430,000000,16.4274,16.609,16.305,16.5819,5516428.2276823,0
+VZ.US,D,19970501,000000,16.5819,16.5819,16.3652,16.4887,2568211.742011,0
+VZ.US,D,19970502,000000,16.609,16.7032,16.5226,16.5819,2933082.1092009,0
+VZ.US,D,19970505,000000,16.5819,16.9752,16.5819,16.9179,4441061.7434746,0
+VZ.US,D,19970506,000000,16.7955,17.0112,16.7674,16.9179,2919672.3453292,0
+VZ.US,D,19970507,000000,16.7955,16.8897,16.7674,16.7955,3370857.7712488,0
+VZ.US,D,19970508,000000,16.609,17.1928,16.609,17.0112,5107876.2548214,0
+VZ.US,D,19970509,000000,17.0976,17.1335,16.7674,16.8538,2568895.4093337,0
+VZ.US,D,19970512,000000,16.8275,16.9752,16.7674,16.9752,2922079.5956311,0
+VZ.US,D,19970513,000000,16.7674,16.8538,16.7032,16.7324,2097073.3205392,0
+VZ.US,D,19970514,000000,16.8538,16.9179,16.5226,16.609,1950232.0817419,0
+VZ.US,D,19970515,000000,16.645,16.949,16.5819,16.8538,2564775.9018666,0
+VZ.US,D,19970516,000000,16.8897,16.9752,16.7674,16.8538,3920404.8036024,0
+VZ.US,D,19970519,000000,16.8538,16.9179,16.8275,16.8538,1108717.9178174,0
+VZ.US,D,19970520,000000,16.7324,16.8538,16.5508,16.8538,1994936.0995385,0
+VZ.US,D,19970521,000000,16.8538,16.949,16.7955,16.8275,3127036.6753356,0
+VZ.US,D,19970522,000000,16.8275,16.8538,16.4887,16.5819,1779314.2214477,0
+VZ.US,D,19970523,000000,16.645,16.8897,16.645,16.8538,2315447.3714517,0
+VZ.US,D,19970527,000000,16.645,17.0112,16.645,16.7955,3445830.5419863,0
+VZ.US,D,19970528,000000,16.8275,16.9179,16.7032,16.7955,1699534.1574427,0
+VZ.US,D,19970529,000000,16.7032,16.7955,16.609,16.7955,1202260.9051696,0
+VZ.US,D,19970530,000000,16.7324,17.1928,16.7032,17.1335,2631830.8989421,0
+VZ.US,D,19970602,000000,17.3743,17.6492,17.219,17.4064,4347529.0523171,0
+VZ.US,D,19970603,000000,17.3122,17.8658,17.254,17.4705,4591004.1960911,0
+VZ.US,D,19970604,000000,17.351,17.4705,17.2851,17.4346,2356029.8225423,0
+VZ.US,D,19970605,000000,17.4705,17.4978,17.3122,17.3122,2717122.5159266,0
+VZ.US,D,19970606,000000,17.3122,18.0523,17.3122,17.9231,3185842.3612824,0
+VZ.US,D,19970609,000000,17.9231,17.9231,17.4346,17.5307,4105080.4391465,0
+VZ.US,D,19970610,000000,17.7434,18.0523,17.6803,17.9863,3568948.318762,0
+VZ.US,D,19970611,000000,17.96,18.231,17.96,18.1096,3601618.144288,0
+VZ.US,D,19970612,000000,18.1416,18.569,18.1416,18.4446,4106110.0586084,0
+VZ.US,D,19970613,000000,18.5039,19.0274,18.5039,18.907,3598864.9418468,0
+VZ.US,D,19970616,000000,18.9653,19.0575,18.8769,18.9342,3159711.6489589,0
+VZ.US,D,19970617,000000,18.8438,19.1527,18.7496,19.0274,3321338.223229,0
+VZ.US,D,19970618,000000,18.9342,18.9992,18.8438,18.8769,2654181.8782209,0
+VZ.US,D,19970619,000000,18.7836,18.7836,18.5428,18.7496,2775580.1904952,0
+VZ.US,D,19970620,000000,18.7496,18.9653,18.6263,18.7215,3817580.8264207,0
+VZ.US,D,19970623,000000,18.5982,18.6632,18.2631,18.296,2205053.631986,0
+VZ.US,D,19970624,000000,18.296,18.3544,18.063,18.3544,3568604.4258617,0
+VZ.US,D,19970625,000000,18.3378,18.4922,17.8658,18.0523,2681702.5768179,0
+VZ.US,D,19970626,000000,18.0523,18.0523,17.8027,17.9124,2233949.9021842,0
+VZ.US,D,19970627,000000,18.0193,18.1096,17.9863,18.0824,2606382.8243218,0
+VZ.US,D,19970630,000000,18.1747,18.5982,17.9426,18.569,2120116.2040964,0
+VZ.US,D,19970701,000000,18.6263,18.6448,18.063,18.0931,2286215.4453089,0
+VZ.US,D,19970702,000000,18.1747,18.296,18.0824,18.2776,1597047.8954445,0
+VZ.US,D,19970703,000000,18.4185,18.5982,18.3845,18.4922,1335689.2912367,0
+VZ.US,D,19970707,000000,18.5544,18.6914,18.4446,18.5039,2399360.3279767,0
+VZ.US,D,19970708,000000,18.4446,18.4787,17.9707,18.063,2680662.6611614,0
+VZ.US,D,19970709,000000,18.0523,18.0824,17.4346,17.5307,4719620.1407933,0
+VZ.US,D,19970710,000000,17.4978,18.1747,17.4705,17.9231,2674480.8259122,0
+VZ.US,D,19970711,000000,17.6211,17.6492,17.4346,17.4831,2629421.5894012,0
+VZ.US,D,19970714,000000,17.4705,17.4978,16.8538,17.0694,3349197.6666289,0
+VZ.US,D,19970715,000000,17.219,17.6978,16.9752,17.6492,4664593.1582717,0
+VZ.US,D,19970716,000000,17.8027,17.8027,17.351,17.5094,3818614.5643605,0
+VZ.US,D,19970717,000000,17.4064,17.4064,16.645,16.8994,3304145.6374543,0
+VZ.US,D,19970718,000000,16.8538,17.254,16.7032,17.1617,6253735.6354877,0
+VZ.US,D,19970721,000000,17.254,17.6211,17.1801,17.4978,5262632.1784222,0
+VZ.US,D,19970722,000000,17.6211,18.2038,17.5725,18.1572,4125710.9243045,0
+VZ.US,D,19970723,000000,18.3378,18.3378,17.6211,17.6978,3362263.5376004,0
+VZ.US,D,19970724,000000,17.7269,17.7745,17.3122,17.3743,2993950.1229298,0
+VZ.US,D,19970725,000000,17.558,17.6978,17.1928,17.1928,1911029.3207302,0
+VZ.US,D,19970728,000000,17.219,17.6065,17.1928,17.5094,2993615.4966048,0
+VZ.US,D,19970729,000000,17.5094,17.8658,17.3889,17.592,3509107.8652561,0
+VZ.US,D,19970730,000000,17.6211,17.7745,17.6065,17.6978,2274870.0684583,0
+VZ.US,D,19970731,000000,17.7901,17.8173,17.5725,17.76,1631092.262952,0
+VZ.US,D,19970801,000000,17.76,17.76,17.4259,17.558,2188895.8137706,0
+VZ.US,D,19970804,000000,17.7143,18.1572,17.7143,18.1416,1907936.3438667,0
+VZ.US,D,19970805,000000,18.231,18.231,17.8173,17.8494,1739082.8705936,0
+VZ.US,D,19970806,000000,17.8494,18.5165,17.8377,18.4282,2716768.3268317,0
+VZ.US,D,19970807,000000,18.569,18.569,18.0523,18.063,2890784.3120868,0
+VZ.US,D,19970808,000000,18.0523,18.0824,17.6677,17.9124,2449909.4954585,0
+VZ.US,D,19970811,000000,17.96,18.5884,17.8173,18.5428,2478798.5583205,0
+VZ.US,D,19970812,000000,18.5428,18.7496,18.4282,18.5039,4262239.4945714,0
+VZ.US,D,19970813,000000,18.6632,18.6632,18.063,18.2776,2665877.3256886,0
+VZ.US,D,19970814,000000,18.2776,18.6448,18.2776,18.5884,3427605.2478913,0
+VZ.US,D,19970815,000000,18.5428,18.5544,18.1844,18.4671,4289062.1111732,0
+VZ.US,D,19970818,000000,18.4185,18.5884,17.7434,18.2776,5945262.6743232,0
+VZ.US,D,19970819,000000,18.2631,18.296,17.9707,18.1096,4365751.2575537,0
+VZ.US,D,19970820,000000,18.0523,18.296,17.9426,18.296,4428686.7471621,0
+VZ.US,D,19970821,000000,18.3544,18.5982,18.2494,18.4282,5219986.36993,0
+VZ.US,D,19970822,000000,18.231,18.2494,17.6211,17.8027,6786427.79725,0
+VZ.US,D,19970825,000000,18.0824,18.2155,17.96,18.0523,3652853.0383314,0
+VZ.US,D,19970826,000000,17.8377,18.1416,17.8377,18.0368,3252220.8983714,0
+VZ.US,D,19970827,000000,18.0038,18.3845,18.0038,18.3845,3818960.5164996,0
+VZ.US,D,19970828,000000,18.2038,18.3845,17.9124,18.0193,4178672.4901856,0
+VZ.US,D,19970829,000000,17.9124,18.0523,17.6978,17.7143,2396263.2326353,0
+VZ.US,D,19970902,000000,17.7269,18.3252,17.7269,17.9863,3829274.2146494,0
+VZ.US,D,19970903,000000,18.1747,18.296,18.1096,18.2776,7372084.6137518,0
+VZ.US,D,19970904,000000,18.5982,18.8914,18.3544,18.5982,6579749.1938052,0
+VZ.US,D,19970905,000000,18.7671,18.9526,18.4185,18.5982,3897022.1456227,0
+VZ.US,D,19970908,000000,18.6263,18.9342,18.6263,18.7671,3197193.9158498,0
+VZ.US,D,19970909,000000,18.7836,19.2878,18.739,19.1041,5032562.680042,0
+VZ.US,D,19970910,000000,18.9653,19.2731,18.8769,18.9526,4433846.1702857,0
+VZ.US,D,19970911,000000,18.9526,19.2109,18.907,18.9653,4318981.8231165,0
+VZ.US,D,19970912,000000,19.0274,19.5179,18.907,19.379,3717509.0220606,0
+VZ.US,D,19970915,000000,19.346,19.413,18.7836,18.8147,4743691.614193,0
+VZ.US,D,19970916,000000,19.0129,19.9987,18.9992,19.5179,6742757.5173932,0
+VZ.US,D,19970917,000000,19.685,19.685,19.346,19.346,4867494.0879109,0
+VZ.US,D,19970918,000000,19.6393,19.9452,19.4907,19.5461,6268184.2853966,0
+VZ.US,D,19970919,000000,19.379,19.7471,19.2731,19.2731,11829995.050101,0
+VZ.US,D,19970922,000000,19.346,19.5936,19.2567,19.2731,7400630.8133328,0
+VZ.US,D,19970923,000000,19.3023,19.5023,19.2109,19.4246,5162899.1188651,0
+VZ.US,D,19970924,000000,19.4528,19.685,19.3975,19.3975,4663222.734768,0
+VZ.US,D,19970925,000000,19.3654,19.379,18.9837,18.9837,3006677.2490983,0
+VZ.US,D,19970926,000000,18.9992,19.4412,18.9992,19.4412,3511170.1930382,0
+VZ.US,D,19970929,000000,19.379,19.5645,19.346,19.4246,3450987.9058709,0
+VZ.US,D,19970930,000000,19.4412,19.884,19.4412,19.685,4834137.5062038,0
+VZ.US,D,19971001,000000,19.7908,20.0987,19.7344,19.9151,4090294.0740542,0
+VZ.US,D,19971002,000000,19.8258,20.023,19.7908,19.9316,3786289.6613542,0
+VZ.US,D,19971003,000000,20.3726,20.3726,19.9151,19.9569,4527039.0870208,0
+VZ.US,D,19971006,000000,20.1599,20.3425,20.023,20.2862,2689268.2206239,0
+VZ.US,D,19971007,000000,20.3143,20.7736,20.3143,20.7115,6955283.3297621,0
+VZ.US,D,19971008,000000,20.6863,20.8553,20.3794,20.6222,4459292.185667,0
+VZ.US,D,19971009,000000,20.3425,20.3794,19.9569,19.9569,3396999.8093864,0
+VZ.US,D,19971010,000000,19.7577,19.9414,19.6801,19.7908,3769779.7132827,0
+VZ.US,D,19971013,000000,19.8481,20.1258,19.8481,20.0336,2238763.3731686,0
+VZ.US,D,19971014,000000,20.0549,20.0705,19.7577,19.8209,2817189.1721894,0
+VZ.US,D,19971015,000000,19.884,20.359,19.884,20.1258,5322815.495209,0
+VZ.US,D,19971016,000000,20.3794,20.4085,19.8364,19.8675,3795227.787903,0
+VZ.US,D,19971017,000000,19.7577,20.0065,19.5276,20.0065,3489504.940321,0
+VZ.US,D,19971020,000000,19.9151,20.4357,19.6325,20.2395,3286266.2954985,0
+VZ.US,D,19971021,000000,20.0987,20.4716,20.0549,20.3425,2827849.8520979,0
+VZ.US,D,19971022,000000,20.5007,21.0544,20.3794,20.7786,8149290.8053252,0
+VZ.US,D,19971023,000000,20.3794,20.8747,20.3425,20.3794,7054670.43718,0
+VZ.US,D,19971024,000000,20.7445,20.7445,19.9569,20.2502,7092840.4898714,0
+VZ.US,D,19971027,000000,20.0832,20.6688,19.5276,19.5402,6743786.1072356,0
+VZ.US,D,19971028,000000,18.5223,20.2502,18.4612,20.0065,10401116.960607,0
+VZ.US,D,19971029,000000,20.0336,20.2395,19.5276,19.6976,6148158.4558649,0
+VZ.US,D,19971030,000000,19.6325,19.8481,19.4965,19.5121,3724731.8025859,0
+VZ.US,D,19971031,000000,19.884,19.9414,19.6228,19.7577,3626726.4444858,0
+VZ.US,D,19971103,000000,19.9414,20.0832,19.8481,20.0832,3824807.7254237,0
+VZ.US,D,19971104,000000,20.1258,20.2395,19.7577,20.0336,4802498.3297592,0
+VZ.US,D,19971105,000000,20.0336,20.5299,19.884,20.2395,3440672.1484822,0
+VZ.US,D,19971106,000000,20.0336,20.1113,19.6976,19.7908,3422445.8247677,0
+VZ.US,D,19971107,000000,19.5121,20.3891,19.3712,20.2502,4237822.0690326,0
+VZ.US,D,19971110,000000,20.2657,20.4357,20.023,20.0336,4277374.9006612,0
+VZ.US,D,19971111,000000,20.3425,20.6533,20.189,20.6047,2758039.5933424,0
+VZ.US,D,19971112,000000,20.4085,20.7445,20.3891,20.424,4306947.6308459,0
+VZ.US,D,19971113,000000,20.4716,21.2127,20.189,20.2862,7975618.7129703,0
+VZ.US,D,19971114,000000,20.3143,20.932,20.2968,20.5931,5674961.8250889,0
+VZ.US,D,19971117,000000,20.7339,20.9485,20.6222,20.8553,4001567.6465448,0
+VZ.US,D,19971118,000000,20.7445,21.4895,20.7445,21.3176,6359658.7672498,0
+VZ.US,D,19971119,000000,21.1787,21.7983,21.1447,21.3943,5921873.8386267,0
+VZ.US,D,19971120,000000,21.47,21.5642,21.1612,21.1612,5582793.3797183,0
+VZ.US,D,19971121,000000,21.3497,21.675,21.2738,21.4069,6087290.442136,0
+VZ.US,D,19971124,000000,21.3797,21.3797,20.8854,20.8854,3673488.6715867,0
+VZ.US,D,19971125,000000,21.3331,21.5827,21.2738,21.4069,5134014.1744811,0
+VZ.US,D,19971126,000000,21.5953,21.9965,21.5011,21.808,5601711.6077111,0
+VZ.US,D,19971128,000000,21.8556,22.1801,21.7818,22.0421,1491129.9117797,0
+VZ.US,D,19971201,000000,21.9188,22.1626,21.675,22.013,6408490.5294691,0
+VZ.US,D,19971202,000000,21.9664,22.013,21.7818,21.8993,5256096.1540781,0
+VZ.US,D,19971203,000000,21.9819,22.3947,21.9188,22.1052,6210065.3556309,0
+VZ.US,D,19971204,000000,22.2927,22.5355,22.1801,22.1975,9351545.532778,0
+VZ.US,D,19971205,000000,22.0421,22.2927,22.013,22.1519,5254031.7670569,0
+VZ.US,D,19971208,000000,22.1975,22.3199,22.1519,22.2112,3710629.1048163,0
+VZ.US,D,19971209,000000,22.1626,22.3044,22.0897,22.1344,2981916.9602786,0
+VZ.US,D,19971210,000000,22.1247,22.415,22.0421,22.384,4775672.6242989,0
+VZ.US,D,19971211,000000,22.384,22.5996,22.013,22.0295,6112735.4278978,0
+VZ.US,D,19971212,000000,22.0596,22.2286,21.9188,22.1052,3142172.0814255,0
+VZ.US,D,19971215,000000,22.1052,22.6578,22.0751,22.3393,3890489.210137,0
+VZ.US,D,19971216,000000,22.3684,22.5714,22.1626,22.1626,2827160.0070584,0
+VZ.US,D,19971217,000000,22.3044,22.5074,22.1247,22.2112,4279775.9732464,0
+VZ.US,D,19971218,000000,22.2733,22.384,22.0596,22.1626,5033941.3405015,0
+VZ.US,D,19971219,000000,21.9819,22.4588,21.7983,22.3393,8316767.6773778,0
+VZ.US,D,19971222,000000,22.3044,22.35,22.0421,22.2451,4161132.9226521,0
+VZ.US,D,19971223,000000,22.2927,22.2927,21.9965,22.0295,2643523.2575513,0
+VZ.US,D,19971224,000000,22.0421,22.0751,21.9188,21.9489,1814048.4339948,0
+VZ.US,D,19971226,000000,22.0421,22.0897,21.8897,21.8897,779609.32339747,0
+VZ.US,D,19971229,000000,21.8993,22.3684,21.808,22.2587,3983337.2043525,0
+VZ.US,D,19971230,000000,22.35,22.4909,22.2927,22.4792,2418273.4078723,0
+VZ.US,D,19971231,000000,22.3199,22.4909,22.2451,22.4792,5413947.1137814,0
+VZ.US,D,19980102,000000,22.8444,22.9367,22.4588,22.4588,6079383.9942881,0
+VZ.US,D,19980105,000000,22.3199,22.4306,21.7041,21.7818,5611681.4129607,0
+VZ.US,D,19980106,000000,21.7983,22.4306,21.7983,22.3044,7008931.6518242,0
+VZ.US,D,19980107,000000,22.3082,22.3247,22.0013,22.0489,5925319.9749657,0
+VZ.US,D,19980108,000000,22.0489,22.1519,21.7041,21.7333,6195280.0201581,0
+VZ.US,D,19980109,000000,21.6594,22.1703,21.4264,21.5642,5934600.9647952,0
+VZ.US,D,19980112,000000,21.1107,21.9819,21.1107,21.9528,5948704.6921842,0
+VZ.US,D,19980113,000000,22.0489,22.3247,21.6857,22.25,4452073.5236196,0
+VZ.US,D,19980114,000000,22.2616,22.2791,21.8731,22.25,2912448.5351846,0
+VZ.US,D,19980115,000000,22.2791,22.3558,22.1519,22.1703,2624610.1776557,0
+VZ.US,D,19980116,000000,22.3247,22.4365,22.1703,22.1975,4018757.1434611,0
+VZ.US,D,19980120,000000,22.2345,22.6345,22.1703,22.5743,3494666.4226835,0
+VZ.US,D,19980121,000000,22.4219,22.5608,22.3082,22.4656,4181081.7997263,0
+VZ.US,D,19980122,000000,22.3899,22.7347,22.3247,22.6686,4875059.7317169,0
+VZ.US,D,19980123,000000,22.6686,22.857,22.5608,22.6686,5744429.2205635,0
+VZ.US,D,19980126,000000,22.6686,22.7929,22.6054,22.6054,3296572.7863119,0
+VZ.US,D,19980127,000000,22.654,23.1813,22.654,22.8239,7570853.6804902,0
+VZ.US,D,19980128,000000,22.9784,23.262,22.8395,22.857,5323844.0850514,0
+VZ.US,D,19980129,000000,22.7929,23.262,22.7929,22.9492,5979998.9461091,0
+VZ.US,D,19980130,000000,23.1347,23.1813,22.9949,23.059,4777391.0591809,0
+VZ.US,D,19980202,000000,23.262,23.3679,23.1056,23.1347,5715886.1098408,0
+VZ.US,D,19980203,000000,23.1552,23.3552,23.1347,23.2921,4136716.5267327,0
+VZ.US,D,19980204,000000,23.3213,23.3679,22.9648,22.9784,4847893.2222147,0
+VZ.US,D,19980205,000000,22.9317,23.059,22.6686,22.6686,5758188.0254328,0
+VZ.US,D,19980206,000000,22.6987,23.0143,22.6686,22.6686,4633992.8678641,0
+VZ.US,D,19980209,000000,22.7628,22.7929,22.5608,22.5879,3818272.7306991,0
+VZ.US,D,19980210,000000,22.7162,22.7433,22.3743,22.3899,4177985.7340044,0
+VZ.US,D,19980211,000000,22.3899,22.4869,22.2345,22.4656,3612279.8538159,0
+VZ.US,D,19980212,000000,22.3743,22.3743,21.8246,22.2791,6228289.6201064,0
+VZ.US,D,19980213,000000,22.25,22.3442,21.9382,22.1393,3715441.5461811,0
+VZ.US,D,19980217,000000,22.3558,22.4005,22.1869,22.3442,3711319.9794752,0
+VZ.US,D,19980218,000000,22.4005,22.5132,22.2995,22.4365,2922079.5956311,0
+VZ.US,D,19980219,000000,22.2995,22.4219,22.0596,22.0596,3383235.8564198,0
+VZ.US,D,19980220,000000,22.1703,22.215,22.0936,22.1703,4853050.5860994,0
+VZ.US,D,19980223,000000,22.3247,22.3247,22.1052,22.215,4921144.4692118,0
+VZ.US,D,19980224,000000,22.1975,22.215,21.8731,22.0596,5039450.8342421,0
+VZ.US,D,19980225,000000,22.215,22.215,21.9819,22.1393,3843720.8053193,0
+VZ.US,D,19980226,000000,22.1052,22.2345,21.9819,22.215,3644261.8935414,0
+VZ.US,D,19980227,000000,22.1703,22.384,22.1519,22.3558,2317854.6217536,0
+VZ.US,D,19980302,000000,22.3247,23.0726,22.3082,22.9949,5748211.012847,0
+VZ.US,D,19980303,000000,22.9949,23.3552,22.9949,23.1998,6746887.3210548,0
+VZ.US,D,19980304,000000,23.0726,23.1649,22.7803,22.9016,4234041.3063685,0
+VZ.US,D,19980305,000000,22.6686,23.025,22.6686,22.9784,3431734.0219335,0
+VZ.US,D,19980306,000000,23.2289,24.0351,23.1649,23.7456,5568699.9485238,0
+VZ.US,D,19980309,000000,23.5524,23.6932,23.4145,23.4145,3803137.3246092,0
+VZ.US,D,19980310,000000,23.4785,23.5727,23.3387,23.3552,3101594.7784322,0
+VZ.US,D,19980311,000000,23.2289,23.9341,23.2289,23.8223,3160399.4347594,0
+VZ.US,D,19980312,000000,23.6651,23.9904,23.5407,23.6651,3004613.8916967,0
+VZ.US,D,19980313,000000,23.6932,24.1303,23.6932,23.9904,3492599.9764235,0
+VZ.US,D,19980316,000000,24.1002,24.8791,24.1002,24.6004,3666266.920681,0
+VZ.US,D,19980317,000000,24.6577,24.8149,24.4896,24.6295,4256395.3745056,0
+VZ.US,D,19980318,000000,24.6295,24.9568,24.6295,24.9092,5067640.7854893,0
+VZ.US,D,19980319,000000,24.8519,25.8445,24.8014,25.6589,6471075.9484605,0
+VZ.US,D,19980320,000000,25.8445,26.4029,25.7794,26.032,9739455.6946669,0
+VZ.US,D,19980323,000000,26.032,26.0951,25.6891,25.8717,5791542.5479009,0
+VZ.US,D,19980324,000000,25.9105,26.2165,25.7794,26.1067,4488181.2485289,0
+VZ.US,D,19980325,000000,26.1067,26.3107,25.5473,25.7697,4333766.1289699,0
+VZ.US,D,19980326,000000,25.4715,25.8163,25.4278,25.4278,4017387.7495768,0
+VZ.US,D,19980327,000000,25.3463,25.4278,24.9713,25.1579,3746051.1031639,0
+VZ.US,D,19980330,000000,25.253,25.6425,25.188,25.2705,3083365.3658594,0
+VZ.US,D,19980331,000000,25.2987,26.0951,25.2705,25.4715,3803829.2288876,0
+VZ.US,D,19980401,000000,25.5036,25.5211,25.1579,25.253,3727143.1713655,0
+VZ.US,D,19980402,000000,25.3161,25.4715,25.1763,25.3783,4601665.9056191,0
+VZ.US,D,19980403,000000,25.6589,25.7231,25.3463,25.4842,3555191.5731316,0
+VZ.US,D,19980406,000000,25.5657,25.5959,25.0354,25.1404,3983337.2043525,0
+VZ.US,D,19980407,000000,25.4492,25.5706,24.8208,25.1948,5654331.3399308,0
+VZ.US,D,19980408,000000,25.1948,25.2462,24.1118,24.1118,7752783.3209295,0
+VZ.US,D,19980409,000000,24.4149,24.648,24.0661,24.3313,5871665.4751868,0
+VZ.US,D,19980413,000000,24.3313,24.3313,23.4368,23.6291,5822151.0752642,0
+VZ.US,D,19980414,000000,23.7874,24.0185,23.6126,23.6418,5607902.7095355,0
+VZ.US,D,19980415,000000,23.6291,23.8457,23.16,23.1678,6569778.3589363,0
+VZ.US,D,19980416,000000,23.0648,23.2824,22.9648,23.2231,7024752.7844757,0
+VZ.US,D,19980417,000000,23.2329,24.2866,23.0474,24.0827,7259631.6353624,0
+VZ.US,D,19980420,000000,24.1002,24.242,23.7874,24.0185,4850989.2879366,0
+VZ.US,D,19980421,000000,23.8457,24.2585,23.6582,24.1565,3683464.654553,0
+VZ.US,D,19980422,000000,24.1002,24.7111,24.1002,24.5372,4038359.0387767,0
+VZ.US,D,19980423,000000,24.1565,24.4149,23.4708,23.7524,5368206.2691866,0
+VZ.US,D,19980424,000000,23.1863,23.6291,23.16,23.362,6347275.5339816,0
+VZ.US,D,19980427,000000,22.9852,23.16,22.8444,23.0299,4988204.6143846,0
+VZ.US,D,19980428,000000,23.3144,23.3144,22.857,22.9852,3613651.3069391,0
+VZ.US,D,19980429,000000,23.0474,23.2824,22.9542,23.1396,4024265.6075823,0
+VZ.US,D,19980430,000000,23.3144,23.9709,23.2329,23.4844,4683165.4341254,0
+VZ.US,D,19980501,000000,23.7874,24.4693,23.6126,24.4149,6089354.8291571,0
+VZ.US,D,19980504,000000,24.7888,25.1472,24.5722,24.8791,5650888.2924502,0
+VZ.US,D,19980505,000000,24.8519,24.9607,24.6004,24.8684,4159414.4877702,0
+VZ.US,D,19980506,000000,24.7577,24.8014,24.2225,24.2225,3697565.2930837,0
+VZ.US,D,19980507,000000,24.1448,24.1448,23.6126,23.8797,3578579.3792086,0
+VZ.US,D,19980508,000000,23.8321,24.206,23.6291,23.7223,3514954.0445607,0
+VZ.US,D,19980511,000000,23.9079,24.1924,23.1863,23.3912,5395373.8083082,0
+VZ.US,D,19980512,000000,23.3446,23.6126,23.2824,23.565,3021117.6620514,0
+VZ.US,D,19980513,000000,23.5018,23.5845,23.0299,23.1396,5621653.2774491,0
+VZ.US,D,19980514,000000,22.9074,23.2504,22.654,22.8725,5579700.4028548,0
+VZ.US,D,19980515,000000,22.8725,22.9542,22.8239,22.89,6219696.4160775,0
+VZ.US,D,19980518,000000,22.9367,22.9852,22.4365,22.7162,6841800.7319108,0
+VZ.US,D,19980519,000000,22.7162,22.8084,22.5491,22.5491,4966883.2545677,0
+VZ.US,D,19980520,000000,22.654,23.1863,22.5938,23.16,4428340.7950229,0
+VZ.US,D,19980521,000000,23.2504,23.5018,23.16,23.2688,4151851.9328226,0
+VZ.US,D,19980522,000000,23.3144,23.4708,23.296,23.3446,2334705.373867,0
+VZ.US,D,19980526,000000,23.4106,23.4241,22.9201,22.9648,3414884.2994395,0
+VZ.US,D,19980527,000000,22.8725,23.0143,22.6686,22.7803,3436544.4040594,0
+VZ.US,D,19980528,000000,22.8084,23.0299,22.7987,22.8725,3026968.9894534,0
+VZ.US,D,19980529,000000,22.9648,23.1863,22.7803,23.0008,3085088.9488385,0
+VZ.US,D,19980601,000000,23.3446,23.7524,23.1396,23.7524,5388152.0574025,0
+VZ.US,D,19980602,000000,23.7524,23.8321,23.5466,23.7524,3554845.6209925,0
+VZ.US,D,19980603,000000,23.8797,24.005,23.8156,23.8612,3924189.6847443,0
+VZ.US,D,19980604,000000,23.8457,23.9709,23.5018,23.8612,2395919.3397351,0
+VZ.US,D,19980605,000000,23.8797,24.4693,23.8612,24.3032,3363640.1388209,0
+VZ.US,D,19980608,000000,24.2866,24.3954,23.7524,23.7874,3278008.747414,0
+VZ.US,D,19980609,000000,23.8457,24.2866,23.8321,24.2225,2558577.592706,0
+VZ.US,D,19980610,000000,24.1565,24.4615,24.0478,24.1303,2251137.3398617,0
+VZ.US,D,19980611,000000,24.0351,24.0827,23.7524,23.8797,2216751.1386927,0
+VZ.US,D,19980612,000000,23.8797,24.0661,23.7398,23.9283,2631830.8989421,0
+VZ.US,D,19980615,000000,23.9709,24.206,23.7223,23.8457,3100558.9812535,0
+VZ.US,D,19980616,000000,23.9079,24.0351,23.4552,23.7398,5124036.1322758,0
+VZ.US,D,19980617,000000,23.8457,24.1924,23.8156,23.8952,3326496.6167331,0
+VZ.US,D,19980618,000000,23.8457,24.1118,23.8457,23.9904,2454034.1510229,0
+VZ.US,D,19980619,000000,24.0478,24.4615,24.0185,24.3614,4388104.2960714,0
+VZ.US,D,19980622,000000,24.3313,24.5372,24.1002,24.1002,2859832.9214428,0
+VZ.US,D,19980623,000000,24.3527,24.7111,24.3313,24.6946,2418613.1822947,0
+VZ.US,D,19980624,000000,24.0351,24.0351,23.16,23.2231,13113420.857452,0
+VZ.US,D,19980625,000000,23.3727,23.5193,22.5938,23.0299,11147024.779777,0
+VZ.US,D,19980626,000000,23.0648,23.1105,22.5938,22.8725,4967918.0221269,0
+VZ.US,D,19980629,000000,23.0775,23.2688,22.8239,22.9201,3696873.3888053,0
+VZ.US,D,19980630,000000,23.4708,23.5301,22.7162,22.9074,4350448.0234916,0
+VZ.US,D,19980701,000000,23.093,23.4106,22.8725,23.3144,3326329.8183802,0
+VZ.US,D,19980702,000000,23.2504,23.5018,23.1231,23.3446,2414146.693069,0
+VZ.US,D,19980706,000000,23.3727,23.7874,23.3727,23.6291,3151975.0883222,0
+VZ.US,D,19980707,000000,23.6291,23.8457,23.4708,23.5301,3607637.2996622,0
+VZ.US,D,19980708,000000,23.7913,23.8865,23.5727,23.7282,2311835.4663793,0
+VZ.US,D,19980709,000000,23.7282,23.8554,23.5087,23.5727,3036257.1866192,0
+VZ.US,D,19980710,000000,23.5087,23.7913,23.3504,23.5087,2608611.9504568,0
+VZ.US,D,19980713,000000,23.5087,23.8865,23.5087,23.7913,3359172.6199758,0
+VZ.US,D,19980714,000000,23.7282,23.7593,23.1289,23.2504,2456788.3830835,0
+VZ.US,D,19980715,000000,22.8444,22.9648,22.4306,22.6821,5389010.7600337,0
+VZ.US,D,19980716,000000,22.654,23.0299,22.5879,22.9074,5158091.8255975,0
+VZ.US,D,19980717,000000,23.0008,23.0008,22.6821,22.8084,4320354.3058592,0
+VZ.US,D,19980720,000000,22.9074,23.093,22.6821,23.0008,3496212.9111153,0
+VZ.US,D,19980721,000000,23.0299,23.093,22.1771,22.4306,4553863.7628616,0
+VZ.US,D,19980722,000000,22.4967,23.193,22.1451,23.193,5928079.3551236,0
+VZ.US,D,19980723,000000,23.0299,23.2504,22.1451,22.2733,5452978.9579624,0
+VZ.US,D,19980724,000000,22.3393,23.2873,22.3044,22.8725,5434062.7892084,0
+VZ.US,D,19980727,000000,22.8725,23.3144,22.654,22.7803,4507094.3284244,0
+VZ.US,D,19980728,000000,22.7162,22.7162,21.7983,22.4306,10005295.202773,0
+VZ.US,D,19980729,000000,22.7162,23.193,22.5209,23.193,6504433.559787,0
+VZ.US,D,19980730,000000,23.2873,23.4145,23.1289,23.2504,3236228.8488892,0
+VZ.US,D,19980731,000000,23.16,23.4145,22.8084,22.9542,3444112.1071044,0
+VZ.US,D,19980803,000000,23.0299,23.7282,22.8444,23.599,3425199.0272089,0
+VZ.US,D,19980804,000000,23.7282,23.7282,22.1451,22.2733,5664125.0802524,0
+VZ.US,D,19980805,000000,22.1771,22.3684,21.2263,21.7041,6022300.8617011,0
+VZ.US,D,19980806,000000,21.5759,22.1451,21.5759,21.9265,4125372.1795015,0
+VZ.US,D,19980807,000000,22.0188,22.0188,21.1612,21.3254,4350105.1602107,0
+VZ.US,D,19980810,000000,21.2923,21.6411,20.8475,20.8475,4243326.4146758,0
+VZ.US,D,19980811,000000,20.6911,21.1981,20.4716,21.1369,4359731.07256,0
+VZ.US,D,19980812,000000,21.1369,21.2622,20.7844,21.0078,3253764.2979447,0
+VZ.US,D,19980813,000000,21.0971,21.8314,21.0971,21.7333,4340128.1476249,0
+VZ.US,D,19980814,000000,21.6411,21.7041,20.7562,20.8154,3923672.8157745,0
+VZ.US,D,19980817,000000,20.7844,21.6711,20.6581,21.5759,3373269.1400286,0
+VZ.US,D,19980818,000000,21.5138,21.8897,21.3254,21.8897,3650964.7162383,0
+VZ.US,D,19980819,000000,21.8897,22.0538,21.7333,21.8897,3731781.6070414,0
+VZ.US,D,19980820,000000,21.9265,22.2733,21.5759,22.1188,3418149.2227532,0
+VZ.US,D,19980821,000000,21.9897,22.0188,21.0078,21.8897,5441627.403395,0
+VZ.US,D,19980824,000000,22.2112,22.4588,22.0188,22.1451,2945634.2000609,0
+VZ.US,D,19980825,000000,22.5209,22.8444,21.6711,21.7983,3697565.2930837,0
+VZ.US,D,19980826,000000,21.3836,22.0819,21.3555,21.7682,3373951.7777319,0
+VZ.US,D,19980827,000000,21.3836,22.2383,21.3836,21.8614,4891051.781199,0
+VZ.US,D,19980828,000000,21.7983,23.2873,21.5138,22.8725,5058359.7956598,0
+VZ.US,D,19980831,000000,22.7162,23.3504,21.9897,22.3393,6610355.6619296,0
+VZ.US,D,19980901,000000,22.3393,22.3393,20.7844,21.9897,5434753.6638673,0
+VZ.US,D,19980902,000000,21.3254,21.9528,21.0398,21.0708,4790632.9950803,0
+VZ.US,D,19980903,000000,20.9427,21.5138,20.5649,21.1981,5279487.0490135,0
+VZ.US,D,19980904,000000,21.4487,21.4827,20.7562,21.3254,3684497.3628733,0
+VZ.US,D,19980908,000000,21.5138,22.2733,21.0971,22.2733,4588596.9457892,0
+VZ.US,D,19980909,000000,22.2733,22.3393,21.8314,22.0819,2970229.7497667,0
+VZ.US,D,19980910,000000,21.8314,22.0188,21.5138,21.7333,3712694.5214568,0
+VZ.US,D,19980911,000000,21.5138,22.5608,21.4487,22.5608,3910948.7784644,0
+VZ.US,D,19980914,000000,22.8444,23.1289,22.7803,23.1289,3046397.9086994,0
+VZ.US,D,19980915,000000,22.9648,23.1289,22.6821,22.8444,2972286.9294516,0
+VZ.US,D,19980916,000000,22.7803,22.8084,22.0188,22.4588,3874844.1424135,0
+VZ.US,D,19980917,000000,21.7682,22.0538,21.6711,21.7682,2626843.4222686,0
+VZ.US,D,19980918,000000,22.1451,23.0299,21.9528,22.9074,5305621.8798148,0
+VZ.US,D,19980921,000000,22.4588,23.093,21.9265,22.6821,3332001.9919959,0
+VZ.US,D,19980922,000000,22.6821,23.3504,22.654,23.2231,2712992.712265,0
+VZ.US,D,19980923,000000,23.4708,23.6651,23.1289,23.6349,4356122.256346,0
+VZ.US,D,19980924,000000,23.599,23.9215,23.3504,23.7913,3872608.8385618,0
+VZ.US,D,19980925,000000,23.0299,24.3614,23.0299,23.9215,4564521.3539117,0
+VZ.US,D,19980928,000000,24.4275,24.4566,24.0419,24.105,4343401.3078943,0
+VZ.US,D,19980929,000000,24.2332,25.5308,24.14,25.118,7031284.690342,0
+VZ.US,D,19980930,000000,24.8014,25.3394,24.3614,24.5207,7141674.3113297,0
+VZ.US,D,19981001,000000,24.4275,25.0258,24.4275,24.547,5733257.8494019,0
+VZ.US,D,19981002,000000,24.9316,26.4136,24.9316,26.0087,8827796.6456617,0
+VZ.US,D,19981005,000000,25.8794,26.8244,25.5959,26.8244,9401760.0739347,0
+VZ.US,D,19981006,000000,26.6991,26.6991,26.0989,26.3234,6127009.0424981,0
+VZ.US,D,19981007,000000,26.1378,26.5195,25.2754,26.0087,7674365.4434725,0
+VZ.US,D,19981008,000000,25.4978,26.3292,25.4336,26.3292,6742412.5948735,0
+VZ.US,D,19981009,000000,26.0087,26.0728,25.3394,25.3734,3622591.4927268,0
+VZ.US,D,19981012,000000,25.4667,25.4667,24.3527,24.6703,3450474.1257595,0
+VZ.US,D,19981013,000000,24.9888,25.1822,24.5139,25.118,4771205.1054537,0
+VZ.US,D,19981014,000000,24.476,25.6221,24.476,25.5308,5466214.7161451,0
+VZ.US,D,19981015,000000,25.3734,26.739,25.1472,26.1378,4794076.0425608,0
+VZ.US,D,19981016,000000,26.4855,26.4855,25.1472,25.2579,4863195.4266574,0
+VZ.US,D,19981019,000000,25.1822,25.3734,24.8276,25.2754,2554795.8004224,0
+VZ.US,D,19981020,000000,25.2754,25.7231,25.085,25.1822,2950623.7359733,0
+VZ.US,D,19981021,000000,25.4978,26.0087,25.1472,25.5308,2643523.2575513,0
+VZ.US,D,19981022,000000,25.3083,26.1698,25.2462,26.0407,3658019.6687912,0
+VZ.US,D,19981023,000000,26.1698,26.6137,25.7532,26.266,3103826.9934255,0
+VZ.US,D,19981026,000000,26.3292,26.7759,26.2019,26.4855,2283983.2303156,0
+VZ.US,D,19981027,000000,26.9021,26.9963,26.4204,26.7108,3779412.8329682,0
+VZ.US,D,19981028,000000,26.9021,26.9682,25.7532,25.8163,2803262.5393477,0
+VZ.US,D,19981029,000000,26.1378,26.7759,25.7852,26.7759,3391493.4045042,0
+VZ.US,D,19981030,000000,27.0265,27.2819,26.806,27.1236,3922640.1074542,0
+VZ.US,D,19981102,000000,27.5373,27.8297,27.0906,27.6374,4830006.6729226,0
+VZ.US,D,19981103,000000,27.8297,28.2056,27.6636,28.1124,3878451.929008,0
+VZ.US,D,19981104,000000,28.2716,28.6542,27.9851,28.2415,4940577.5069357,0
+VZ.US,D,19981105,000000,27.9851,28.4339,27.7676,28.4339,3007194.1180682,0
+VZ.US,D,19981106,000000,28.3046,28.3988,28.0492,28.3678,3217999.4363164,0
+VZ.US,D,19981109,000000,28.3046,28.3678,27.887,28.3046,3897879.8186345,0
+VZ.US,D,19981110,000000,28.1124,28.7805,28.1124,28.496,4150816.135644,0
+VZ.US,D,19981111,000000,28.2415,28.3357,27.9501,28.0142,2795184.1450498,0
+VZ.US,D,19981112,000000,28.0793,28.1425,27.4441,27.5082,2123896.9667605,0
+VZ.US,D,19981113,000000,27.4742,27.6015,27.1537,27.4742,2359810.5852064,0
+VZ.US,D,19981116,000000,27.6636,27.9851,27.6636,27.8559,2297569.0591153,0
+VZ.US,D,19981117,000000,27.887,29.1301,27.8559,28.559,3477471.7776699,0
+VZ.US,D,19981118,000000,28.461,28.5931,28.0142,28.0793,2972980.8929688,0
+VZ.US,D,19981119,000000,28.0492,28.3988,28.0492,28.2415,2002679.8675115,0
+VZ.US,D,19981120,000000,28.6542,29.0359,28.496,29.0359,2911072.9635834,0
+VZ.US,D,19981123,000000,28.9107,29.3866,28.7475,29.2924,3458381.6032269,0
+VZ.US,D,19981124,000000,29.1301,29.3866,28.8116,29.2924,3387198.8617286,0
+VZ.US,D,19981125,000000,29.3235,30.0267,29.1952,29.8343,2727255.0010511,0
+VZ.US,D,19981127,000000,29.5148,29.5458,29.104,29.104,817781.43532781,0
+VZ.US,D,19981130,000000,28.9719,29.104,28.3357,28.3678,3402666.8349047,0
+VZ.US,D,19981201,000000,28.0492,28.3988,27.92,28.1764,3130312.9244633,0
+VZ.US,D,19981202,000000,28.0492,28.461,27.887,27.9851,2906436.5871465,0
+VZ.US,D,19981203,000000,28.1124,29.0359,28.0793,28.7475,5264693.476585,0
+VZ.US,D,19981204,000000,28.8116,29.1301,28.6232,28.9719,3692574.7275519,0
+VZ.US,D,19981207,000000,28.9719,29.2312,28.6835,29.1952,2349501.0055345,0
+VZ.US,D,19981208,000000,28.1764,29.9916,28.1764,29.5779,3069265.7569481,0
+VZ.US,D,19981209,000000,29.3235,29.4808,28.1124,28.6232,3925909.1492457,0
+VZ.US,D,19981210,000000,28.5931,28.6835,28.3357,28.6232,3216109.0549843,0
+VZ.US,D,19981211,000000,28.7475,28.7805,27.7676,27.887,3685700.9880243,0
+VZ.US,D,19981214,000000,27.7268,27.7928,26.5477,27.2819,4819862.861984,0
+VZ.US,D,19981215,000000,27.1537,27.6374,27.0265,27.6015,3209577.149118,0
+VZ.US,D,19981216,000000,27.4101,27.7676,27.2168,27.5723,2887173.4366339,0
+VZ.US,D,19981217,000000,27.8559,28.7164,27.7268,28.461,3239321.8257527,0
+VZ.US,D,19981218,000000,28.1764,29.0359,28.1764,28.9408,4449658.036362,0
+VZ.US,D,19981221,000000,28.8116,30.0267,28.559,29.8994,3843891.72215,0
+VZ.US,D,19981222,000000,29.8343,29.8343,29.104,29.1952,4176779.0199951,0
+VZ.US,D,19981223,000000,29.0661,29.3866,28.3988,29.3574,3224189.5085212,0
+VZ.US,D,19981224,000000,29.4215,29.6711,29.3574,29.4808,1025838.6992321,0
+VZ.US,D,19981228,000000,29.5779,29.9275,29.4488,29.7372,2200756.0003521,0
+VZ.US,D,19981229,000000,29.7061,30.5035,29.609,30.4675,2832493.435871,0
+VZ.US,D,19981230,000000,30.5958,31.2009,29.3235,29.3235,3840278.7874582,0
+VZ.US,D,19981231,000000,29.4488,29.5458,27.0265,27.5373,7031624.4647644,0
+VZ.US,D,19990104,000000,28.0492,28.0492,26.1067,26.4855,15888310.173288,0
+VZ.US,D,19990105,000000,26.6477,28.0492,26.6137,28.0492,12917224.809749,0
+VZ.US,D,19990106,000000,28.9496,29.7255,28.6951,28.6951,9579031.7159283,0
+VZ.US,D,19990107,000000,29.1418,29.2701,28.3726,28.7611,4742657.8762533,0
+VZ.US,D,19990108,000000,28.9496,29.1137,28.3726,29.0807,6750152.2443685,0
+VZ.US,D,19990111,000000,28.7611,28.7903,27.5723,28.2124,5648140.2381064,0
+VZ.US,D,19990112,000000,28.2124,28.6291,27.4101,27.6015,4214611.357503,0
+VZ.US,D,19990113,000000,26.3234,28.3425,26.2592,28.2124,6705445.1377135,0
+VZ.US,D,19990114,000000,28.4387,28.4387,27.3461,27.6374,5447306.7843468,0
+VZ.US,D,19990115,000000,27.7676,27.8618,26.4495,27.2819,10280581.469442,0
+VZ.US,D,19990119,000000,29.4681,30.0082,28.6951,29.7255,13930000.726867,0
+VZ.US,D,19990120,000000,29.7877,29.8187,28.9855,29.5333,11094583.171725,0
+VZ.US,D,19990121,000000,29.8809,29.9431,29.5974,29.9431,6063555.6543004,0
+VZ.US,D,19990122,000000,29.9159,30.2713,29.405,30.1442,4850815.2822476,0
+VZ.US,D,19990125,000000,29.9159,30.1063,27.7005,27.955,6395595.5753283,0
+VZ.US,D,19990126,000000,29.0156,29.0156,28.2483,28.5387,6887022.6482968,0
+VZ.US,D,19990127,000000,28.6951,29.1418,28.6291,28.6291,5824209.2845685,0
+VZ.US,D,19990128,000000,29.8538,30.59,29.6245,30.2083,8096847.1380334,0
+VZ.US,D,19990129,000000,30.3355,30.8133,29.4681,30.8133,7370882.0182202,0
+VZ.US,D,19990201,000000,30.6201,30.656,29.7877,30.5559,9169797.1053641,0
+VZ.US,D,19990202,000000,30.4928,30.8133,29.9431,30.8133,5342411.2128078,0
+VZ.US,D,19990203,000000,30.4268,30.7813,30.1703,30.7813,5308543.9398476,0
+VZ.US,D,19990204,000000,31.0368,31.0368,30.2976,30.656,5571788.8069095,0
+VZ.US,D,19990205,000000,30.6201,30.6201,29.7877,29.8809,4132762.7879991,0
+VZ.US,D,19990208,000000,29.7877,30.2083,29.34,30.2083,3374301.848349,0
+VZ.US,D,19990209,000000,30.045,30.1442,29.5333,29.9159,4704145.9899005,0
+VZ.US,D,19990210,000000,29.5974,29.9431,29.5614,29.7508,2995327.7537699,0
+VZ.US,D,19990211,000000,29.4681,29.7508,29.4681,29.7508,3974571.0242539,0
+VZ.US,D,19990212,000000,29.6595,29.7877,29.4323,29.6886,4786852.2324162,0
+VZ.US,D,19990216,000000,29.5333,30.045,29.4973,29.7255,3866242.7014289,0
+VZ.US,D,19990217,000000,29.4681,30.0082,29.405,29.4323,3730405.0058209,0
+VZ.US,D,19990218,000000,29.405,30.1442,29.1787,30.0082,3206826.0059158,0
+VZ.US,D,19990219,000000,30.0082,30.2345,29.405,29.4973,3867964.2251691,0
+VZ.US,D,19990222,000000,29.5333,30.9105,29.4323,30.8454,5040988.0560987,0
+VZ.US,D,19990223,000000,30.9105,30.9105,28.8864,29.3691,9598633.6112439,0
+VZ.US,D,19990224,000000,29.3691,30.5559,29.34,30.0713,4753326.7931174,0
+VZ.US,D,19990225,000000,30.0082,30.045,28.7611,29.6245,4644308.6252529,0
+VZ.US,D,19990226,000000,29.7255,29.7877,29.205,29.5974,3940355.7399156,0
+VZ.US,D,19990301,000000,29.2701,29.4323,28.5387,28.6679,2984839.0203115,0
+VZ.US,D,19990302,000000,28.5649,29.0807,27.9919,27.9919,4792521.3171734,0
+VZ.US,D,19990303,000000,28.1833,28.3726,27.9919,28.055,4513107.3060819,0
+VZ.US,D,19990304,000000,28.2124,28.6679,27.8919,28.055,4366956.9419436,0
+VZ.US,D,19990305,000000,28.7611,28.8233,28.0861,28.4066,4280119.8661467,0
+VZ.US,D,19990308,000000,28.0861,28.3104,27.8919,28.055,3444456.0000047,0
+VZ.US,D,19990309,000000,27.8618,28.3104,27.7345,28.022,3930206.7808796,0
+VZ.US,D,19990310,000000,28.1162,28.1833,27.4742,27.7977,5157398.8916996,0
+VZ.US,D,19990311,000000,27.8297,28.3104,27.7977,28.2765,4169216.4650475,0
+VZ.US,D,19990312,000000,28.6951,28.6951,27.955,28.3425,4078771.6026561,0
+VZ.US,D,19990315,000000,27.8919,28.5028,27.8919,28.1492,3412476.0195181,0
+VZ.US,D,19990316,000000,28.2483,28.3726,27.8919,28.2765,4390169.7127121,0
+VZ.US,D,19990317,000000,28.4066,28.4066,27.7676,27.7977,2989824.437746,0
+VZ.US,D,19990318,000000,27.7676,28.1833,27.7005,27.8297,3755848.9619632,0
+VZ.US,D,19990319,000000,27.4742,27.8297,27.2537,27.2537,6114115.1179768,0
+VZ.US,D,19990322,000000,27.2537,27.9268,27.1236,27.2168,3069780.5666791,0
+VZ.US,D,19990323,000000,27.1537,27.2168,26.0029,26.1971,6721607.0744069,0
+VZ.US,D,19990324,000000,26.1971,27.3168,26.0659,26.9323,5140374.1338972,0
+VZ.US,D,19990325,000000,26.7682,26.9604,26.3515,26.8322,3721294.9328221,0
+VZ.US,D,19990326,000000,26.8322,26.8322,26.3855,26.4136,3003578.094518,0
+VZ.US,D,19990329,000000,26.4495,27.0595,26.3515,26.8963,3521831.9025662,0
+VZ.US,D,19990330,000000,26.67,27.3168,26.5428,27.0265,4713603.0446579,0
+VZ.US,D,19990331,000000,27.0906,27.2819,26.3855,26.5428,4528758.5515222,0
+VZ.US,D,19990401,000000,26.4136,26.6079,26.1573,26.5778,4752976.7225003,0
+VZ.US,D,19990405,000000,26.5778,26.8963,26.3855,26.6419,4137064.5381108,0
+VZ.US,D,19990406,000000,26.1971,27.0265,26.1971,27.0265,3952908.860395,0
+VZ.US,D,19990407,000000,27.3567,27.8035,27.0973,27.8035,5833841.3746346,0
+VZ.US,D,19990408,000000,27.9385,28.6475,27.7413,28.5494,6781790.3911937,0
+VZ.US,D,19990409,000000,28.5202,28.9408,28.3231,28.9107,3961842.8684659,0
+VZ.US,D,19990412,000000,28.6475,29.104,28.3561,29.0359,3042956.9204577,0
+VZ.US,D,19990413,000000,28.7106,28.9107,28.4231,28.5863,3167959.9304682,0
+VZ.US,D,19990414,000000,28.7767,28.7767,28.3231,28.6125,4737506.6900854,0
+VZ.US,D,19990415,000000,28.5863,29.6187,28.5494,29.5197,4930430.6071387,0
+VZ.US,D,19990416,000000,29.5546,30.2665,29.4556,30.0713,4520503.0626767,0
+VZ.US,D,19990419,000000,30.1383,30.9105,29.9382,30.1024,7368818.6608186,0
+VZ.US,D,19990420,000000,30.1024,30.1383,29.2642,29.4215,4747816.2697573,0
+VZ.US,D,19990421,000000,29.3924,30.2665,28.9408,30.2665,4440726.08753,0
+VZ.US,D,19990422,000000,29.8722,30.1383,29.104,29.9382,4181422.6037682,0
+VZ.US,D,19990423,000000,30.1645,30.8813,30.0713,30.7181,4322596.8170472,0
+VZ.US,D,19990426,000000,30.59,30.9444,29.4915,29.7187,7095593.6923126,0
+VZ.US,D,19990427,000000,29.848,30.656,29.3574,30.59,4392916.7374364,0
+VZ.US,D,19990428,000000,30.6201,30.9444,29.6838,30.1024,4602696.5547003,0
+VZ.US,D,19990429,000000,30.4928,30.9105,30.3627,30.4268,4045587.9970186,0
+VZ.US,D,19990430,000000,30.2976,30.3938,29.1301,29.81,6093138.6806796,0
+VZ.US,D,19990503,000000,29.8722,31.1076,29.7187,31.1076,6031576.7034333,0
+VZ.US,D,19990504,000000,30.656,31.0105,29.4556,29.6838,6166559.8148879,0
+VZ.US,D,19990505,000000,29.6498,30.2306,29.6187,30.2005,3008394.6543608,0
+VZ.US,D,19990506,000000,29.4215,29.9382,28.8116,28.9107,4006901.0753574,0
+VZ.US,D,19990507,000000,29.4215,30.1383,29.3924,30.1024,5102372.9387976,0
+VZ.US,D,19990510,000000,29.6187,29.6838,28.259,28.8116,6755647.3234367,0
+VZ.US,D,19990511,000000,29.1681,30.1383,28.7767,30.0373,4834654.3751736,0
+VZ.US,D,19990512,000000,30.3297,30.3297,28.8738,29.3924,10254956.300273,0
+VZ.US,D,19990513,000000,29.3924,30.2976,29.0359,30.2665,8236982.4652754,0
+VZ.US,D,19990514,000000,29.4915,29.747,28.6475,28.9719,11041100.618396,0
+VZ.US,D,19990517,000000,29.0359,30.2665,28.5863,30.2665,7125339.3985668,0
+VZ.US,D,19990518,000000,29.747,30.0082,28.4572,28.9107,10968714.251747,0
+VZ.US,D,19990519,000000,29.1681,29.848,29.104,29.6838,6962678.0567375,0
+VZ.US,D,19990520,000000,29.2924,29.7819,28.5494,28.7106,12801507.937665,0
+VZ.US,D,19990521,000000,28.9107,29.104,28.5202,28.7106,3979387.5840966,0
+VZ.US,D,19990524,000000,28.9107,29.104,28.6475,28.7475,3531460.9037738,0
+VZ.US,D,19990525,000000,29.1681,29.3574,28.5494,28.5494,5222561.4482041,0
+VZ.US,D,19990526,000000,28.7106,29.0661,28.3231,28.8738,4246934.2012703,0
+VZ.US,D,19990527,000000,28.4853,28.7767,27.9666,27.9666,3813796.9748982,0
+VZ.US,D,19990528,000000,28.0016,28.8417,28.0016,28.3231,3006848.165929,0
+VZ.US,D,19990601,000000,28.3231,28.4231,27.9666,28.3921,2881498.1741599,0
+VZ.US,D,19990602,000000,28.5863,28.8417,28.0307,28.259,2617043.5042303,0
+VZ.US,D,19990603,000000,28.3231,28.3231,27.8035,28.1298,2806184.5993806,0
+VZ.US,D,19990604,000000,28.3921,28.5202,28.0666,28.5202,4075676.5665537,0
+VZ.US,D,19990607,000000,28.7475,28.8417,28.5494,28.6835,3154896.1187356,0
+VZ.US,D,19990608,000000,29.2312,29.81,29.104,29.4556,6367738.1911673,0
+VZ.US,D,19990609,000000,29.5546,29.81,29.2924,29.4915,2697344.555683,0
+VZ.US,D,19990610,000000,29.2312,29.848,29.004,29.6498,3243102.5884168,0
+VZ.US,D,19990611,000000,29.848,29.9382,29.4556,29.6498,3599381.8108168,0
+VZ.US,D,19990614,000000,30.0082,31.4942,29.9382,31.4942,7898760.7089982,0
+VZ.US,D,19990615,000000,31.0746,31.3368,30.656,30.7502,5241485.8539137,0
+VZ.US,D,19990616,000000,31.298,31.298,30.8454,30.9105,3766861.7717277,0
+VZ.US,D,19990617,000000,30.9105,31.4009,30.7502,31.3621,3398204.4641568,0
+VZ.US,D,19990618,000000,31.2368,31.6913,31.2368,31.5272,6175505.1487729,0
+VZ.US,D,19990621,000000,31.5563,31.9166,31.2669,31.5272,2924141.9234133,0
+VZ.US,D,19990622,000000,31.4009,31.4942,31.1076,31.1368,2516968.6110119,0
+VZ.US,D,19990623,000000,31.0368,31.2009,30.8813,30.9105,3489504.940321,0
+VZ.US,D,19990624,000000,30.2665,30.6201,30.1645,30.5249,4610433.115337,0
+VZ.US,D,19990625,000000,30.5249,30.9736,30.4928,30.9736,3209752.1844266,0
+VZ.US,D,19990628,000000,31.0368,31.3621,30.3938,30.3938,5301145.0943945,0
+VZ.US,D,19990629,000000,30.2976,31.2669,30.2976,31.2669,5081743.483259,0
+VZ.US,D,19990630,000000,31.2669,33.8222,30.8813,33.8222,9943220.4750344,0
+VZ.US,D,19990701,000000,32.5917,33.1093,32.4965,32.7907,6390264.2057547,0
+VZ.US,D,19990702,000000,32.5917,32.5917,32.2362,32.3372,2638193.9472165,0
+VZ.US,D,19990706,000000,32.4003,32.6917,32.0429,32.3372,3437062.3026488,0
+VZ.US,D,19990707,000000,32.4702,33.2832,32.242,33.2832,4271356.7749065,0
+VZ.US,D,19990708,000000,32.9277,32.9909,32.4071,32.5013,4114022.6841731,0
+VZ.US,D,19990709,000000,32.3722,32.6053,32.0429,32.5654,3753445.8301392,0
+VZ.US,D,19990712,000000,32.6053,32.7965,32.142,32.7655,3414884.2994395,0
+VZ.US,D,19990713,000000,32.7655,32.8587,32.1798,32.4071,3255143.9880236,0
+VZ.US,D,19990714,000000,32.7306,33.219,32.5344,33.1861,3913527.9752164,0
+VZ.US,D,19990715,000000,33.32,34.098,33.1861,34.098,5331067.8951961,0
+VZ.US,D,19990716,000000,34.2942,34.8468,34.1622,34.5244,4780661.1305918,0
+VZ.US,D,19990719,000000,34.2942,34.5244,34.1961,34.3661,4955878.6817589,0
+VZ.US,D,19990720,000000,34.2582,34.6866,33.8737,33.9349,3493808.7496717,0
+VZ.US,D,19990721,000000,34.0369,34.6147,34.0369,34.098,4290783.6349136,0
+VZ.US,D,19990722,000000,34.1622,34.1622,33.32,33.9349,2646448.4064425,0
+VZ.US,D,19990723,000000,34.0621,34.3602,34.0009,34.0621,3681400.2675319,0
+VZ.US,D,19990726,000000,33.7708,34.098,33.6425,33.6746,3230897.4793155,0
+VZ.US,D,19990727,000000,33.7708,33.8737,33.2501,33.4794,3271994.740137,0
+VZ.US,D,19990728,000000,33.4483,34.2582,33.4094,33.9349,3383235.8564198,0
+VZ.US,D,19990729,000000,33.6425,34.2942,33.5726,33.9688,4339100.587402,0
+VZ.US,D,19990730,000000,34.0009,34.2942,33.1239,33.32,4630035.0106526,0
+VZ.US,D,19990802,000000,33.4483,34.098,33.32,33.8349,4939196.7872373,0
+VZ.US,D,19990803,000000,33.7708,34.0369,33.219,33.32,4274792.6150509,0
+VZ.US,D,19990804,000000,33.7708,33.8349,32.5013,32.5344,4711879.4616788,0
+VZ.US,D,19990805,000000,32.5344,33.6114,32.3722,33.6114,3716645.1713321,0
+VZ.US,D,19990806,000000,33.5726,33.6114,32.7655,33.2832,4517410.0858131,0
+VZ.US,D,19990809,000000,33.1239,33.4094,33.1239,33.32,4500908.3746973,0
+VZ.US,D,19990810,000000,33.32,33.3453,32.7965,32.8947,5756807.3057344,0
+VZ.US,D,19990811,000000,33.0569,33.0569,32.0429,32.142,4857008.4433109,0
+VZ.US,D,19990812,000000,32.1798,32.5344,32.0808,32.343,4148232.820414,0
+VZ.US,D,19990813,000000,32.3722,33.6425,32.3722,33.4094,5552193.0893108,0
+VZ.US,D,19990816,000000,33.5094,33.6425,33.2501,33.6425,3937775.5135441,0
+VZ.US,D,19990817,000000,33.7708,34.0621,33.4094,34.0369,4034408.3889014,0
+VZ.US,D,19990818,000000,34.0369,34.0369,33.2501,33.6114,4235076.0739276,0
+VZ.US,D,19990819,000000,33.0569,33.1861,32.1148,32.4071,4231631.9968276,0
+VZ.US,D,19990820,000000,32.6674,32.6674,31.5611,31.7874,4295940.9987982,0
+VZ.US,D,19990823,000000,31.9166,32.343,31.8176,32.343,4634333.671906,0
+VZ.US,D,19990824,000000,32.343,32.7306,32.0167,32.7306,4673712.4978457,0
+VZ.US,D,19990825,000000,32.7306,33.2501,32.5344,33.2501,4676291.6945978,0
+VZ.US,D,19990826,000000,33.4094,34.0369,33.32,34.0009,7545754.6468677,0
+VZ.US,D,19990827,000000,33.8349,33.8349,32.6674,33.1239,5987740.6548431,0
+VZ.US,D,19990830,000000,32.7965,33.0569,32.0429,32.209,2991028.062897,0
+VZ.US,D,19990831,000000,32.242,32.3061,31.5922,31.9166,4703969.9249725,0
+VZ.US,D,19990901,000000,31.9166,32.5654,31.3621,32.4071,4797683.8291553,0
+VZ.US,D,19990902,000000,32.0167,32.0808,31.5272,32.0808,3226600.877301,0
+VZ.US,D,19990903,000000,32.8587,33.32,32.7306,33.1861,4562287.0796793,0
+VZ.US,D,19990907,000000,33.219,33.3842,33.02,33.3842,3616919.3191112,0
+VZ.US,D,19990908,000000,33.32,33.5094,32.7655,33.5094,4026327.9353644,0
+VZ.US,D,19990909,000000,33.4794,33.4794,32.4702,32.5654,4030627.6262373,0
+VZ.US,D,19990910,000000,32.6946,32.8947,32.343,32.5344,3024733.6856017,0
+VZ.US,D,19990913,000000,32.4702,33.4483,32.4702,33.4483,3080614.2226571,0
+VZ.US,D,19990914,000000,33.32,33.5726,32.9909,33.4094,2721417.0587022,0
+VZ.US,D,19990915,000000,33.8076,33.9688,32.7965,32.8587,4514656.8833721,0
+VZ.US,D,19990916,000000,32.7655,33.4483,32.6324,33.32,4368332.5135446,0
+VZ.US,D,19990917,000000,33.4483,33.8349,33.3453,33.5726,5546862.7493565,0
+VZ.US,D,19990920,000000,33.3842,33.4794,32.8947,33.1239,2652634.3601697,0
+VZ.US,D,19990921,000000,33.1239,33.7708,32.9909,33.6114,6776800.8552813,0
+VZ.US,D,19990922,000000,33.6425,35.1042,33.6425,34.943,8653098.0227034,0
+VZ.US,D,19990923,000000,34.911,35.0751,33.8076,33.8989,8776034.5864539,0
+VZ.US,D,19990924,000000,33.8349,33.9688,33.0909,33.5094,5043743.3177787,0
+VZ.US,D,19990927,000000,33.6425,34.3875,33.5473,34.1622,4709991.1395857,0
+VZ.US,D,19990928,000000,33.8989,35.1382,33.8989,34.943,5077788.7149058,0
+VZ.US,D,19990929,000000,35.2042,35.4918,34.2253,34.2582,5727575.3795917,0
+VZ.US,D,19990930,000000,35.3363,35.4004,34.8468,35.0401,6160023.7905438,0
+VZ.US,D,19991001,000000,35.0401,35.1382,34.1961,34.5496,4023748.7386124,0
+VZ.US,D,19991004,000000,34.943,36.1794,34.7759,36.1794,4771376.0222844,0
+VZ.US,D,19991005,000000,35.6598,36.0502,33.8349,34.1291,6576309.235183,0
+VZ.US,D,19991006,000000,34.3943,34.9178,34.3661,34.9178,5713989.550792,0
+VZ.US,D,19991007,000000,34.5613,35.0867,34.2039,34.7895,4187271.8719313,0
+VZ.US,D,19991008,000000,34.7546,35.4753,34.5283,35.0508,4841014.3345898,0
+VZ.US,D,19991011,000000,34.7546,35.0168,34.4302,34.4632,4417506.1094254,0
+VZ.US,D,19991012,000000,34.3943,34.3943,33.2832,33.5473,5904685.3713298,0
+VZ.US,D,19991013,000000,33.2501,33.9048,33.0851,33.7766,5276900.6449251,0
+VZ.US,D,19991014,000000,33.6425,33.8737,33.1521,33.1861,5053720.3303645,0
+VZ.US,D,19991015,000000,32.7256,33.4483,32.4003,33.4483,7223004.9822443,0
+VZ.US,D,19991018,000000,33.32,34.3,32.9578,34.2311,5980858.6783598,0
+VZ.US,D,19991019,000000,34.3,34.4632,33.0851,33.4794,5291519.1820452,0
+VZ.US,D,19991020,000000,33.6425,33.6425,33.02,33.4152,2779357.8643009,0
+VZ.US,D,19991021,000000,33.32,33.3453,32.7256,33.219,3287988.8488581,0
+VZ.US,D,19991022,000000,33.2832,33.2832,32.7597,32.984,4169897.0435118,0
+VZ.US,D,19991025,000000,32.9578,33.02,32.4003,32.8947,4678699.9745191,0
+VZ.US,D,19991026,000000,32.7597,33.0569,32.4965,32.4965,5501638.7737317,0
+VZ.US,D,19991027,000000,32.5344,32.9578,32.5344,32.9218,7991096.9823411,0
+VZ.US,D,19991028,000000,33.4483,34.3,33.2501,33.8397,6455603.8568066,0
+VZ.US,D,19991029,000000,34.0679,34.2651,33.6425,34.0058,5027235.4289462,0
+VZ.US,D,19991101,000000,34.1291,34.2039,33.7455,33.7455,6587995.4160756,0
+VZ.US,D,19991102,000000,33.6823,33.9688,32.984,32.984,4127256.3831169,0
+VZ.US,D,19991103,000000,32.8587,33.3842,32.7597,33.2501,4585501.9096867,0
+VZ.US,D,19991104,000000,33.2832,33.3453,32.7965,32.7965,3414365.3712307,0
+VZ.US,D,19991105,000000,32.8947,33.2501,32.6324,32.6324,6451475.0827644,0
+VZ.US,D,19991108,000000,32.6606,33.7766,32.6606,33.7455,5320919.9657796,0
+VZ.US,D,19991109,000000,33.6823,33.6823,32.7256,32.9218,4413210.5370303,0
+VZ.US,D,19991110,000000,32.8587,33.3453,32.7597,33.32,3909744.1236939,0
+VZ.US,D,19991111,000000,33.5784,33.5784,32.9578,33.2501,4197928.4333619,0
+VZ.US,D,19991112,000000,33.1861,33.3453,32.9218,32.9218,3915250.5285762,0
+VZ.US,D,19991115,000000,33.1239,33.2832,32.8947,33.1861,3148698.8391945,0
+VZ.US,D,19991117,000000,33.6114,34.2651,33.5784,34.1291,4019104.1252198,0
+VZ.US,D,19991118,000000,34.0058,34.1038,33.4794,33.5144,3118441.4120677,0
+VZ.US,D,19991119,000000,33.6114,34.1038,33.5784,33.9417,2754081.7361308,0
+VZ.US,D,19991122,000000,33.5784,33.6425,32.984,33.2958,3506704.733432,0
+VZ.US,D,19991123,000000,33.32,33.32,32.2731,32.4003,3776145.8504156,0
+VZ.US,D,19991124,000000,32.2362,32.7597,32.2362,32.5344,3678474.0890212,0
+VZ.US,D,19991126,000000,32.7965,33.32,32.7256,32.9218,1807513.4392701,0
+VZ.US,D,19991129,000000,33.32,33.32,32.5344,32.7965,6492920.3549641,0
+VZ.US,D,19991130,000000,32.984,33.7766,32.984,33.3997,6703382.8099314,0
+VZ.US,D,19991201,000000,33.1239,33.9688,32.7597,33.7455,6794341.4524341,0
+VZ.US,D,19991202,000000,33.6114,34.4923,33.4794,33.9465,5280685.5260671,0
+VZ.US,D,19991203,000000,33.9048,34.7255,33.8737,34.5613,6507535.8032257,0
+VZ.US,D,19991206,000000,34.0427,34.5283,33.3453,33.7086,4947106.3239436,0
+VZ.US,D,19991207,000000,34.1291,34.3943,33.3842,33.5144,5514364.8702806,0
+VZ.US,D,19991208,000000,33.5784,33.9048,33.2832,33.5405,3230040.8359232,0
+VZ.US,D,19991209,000000,33.5473,33.7086,33.2501,33.7086,3936399.941943,0
+VZ.US,D,19991210,000000,33.9048,33.9048,33.0569,33.1239,3208717.4168673,0
+VZ.US,D,19991213,000000,33.02,34.3292,32.8587,34.2039,5138828.6750849,0
+VZ.US,D,19991214,000000,33.7766,34.3292,33.6114,33.9417,5066612.1956469,0
+VZ.US,D,19991215,000000,33.7766,34.1291,33.7455,33.8737,4955700.557592,0
+VZ.US,D,19991216,000000,33.7766,33.9048,33.219,33.6823,6231208.5912809,0
+VZ.US,D,19991217,000000,33.9688,34.2651,33.7086,34.0058,10168811.128756,0
+VZ.US,D,19991220,000000,34.0058,34.0427,33.5144,33.9688,4214091.3996748,0
+VZ.US,D,19991221,000000,34.2311,35.214,33.9688,34.3292,8122642.1944124,0
+VZ.US,D,19991222,000000,35.0867,35.214,33.6823,33.7766,7862307.0319498,0
+VZ.US,D,19991223,000000,33.7455,34.3,33.3453,33.4794,5393311.4805261,0
+VZ.US,D,19991227,000000,32.7965,32.8228,30.993,31.4884,13643013.864634,0
+VZ.US,D,19991228,000000,31.94,32.6946,31.7797,32.5606,6491199.8608432,0
+VZ.US,D,19991229,000000,32.7256,32.8587,32.1362,32.3372,2781083.506519,0
+VZ.US,D,19991230,000000,32.1089,32.2731,31.974,32.2041,2435812.9754057,0
+VZ.US,D,19991231,000000,32.2362,32.5606,32.173,32.2362,1535839.0776736,0
+VZ.US,D,20000103,000000,31.7477,32.2731,31.2242,31.3864,7211999.3798161,0
+VZ.US,D,20000104,000000,31.2553,31.6495,29.981,30.3675,7740917.9862506,0
+VZ.US,D,20000105,000000,30.894,31.8487,30.6307,31.3864,9848307.0641785,0
+VZ.US,D,20000106,000000,31.4553,31.4553,30.7637,31.2242,7276825.2507566,0
+VZ.US,D,20000107,000000,31.0251,31.1251,30.4675,31.0008,7799720.583339,0
+VZ.US,D,20000110,000000,31.0008,31.2611,30.4675,30.8289,6940153.0717695,0
+VZ.US,D,20000111,000000,30.4316,30.7637,30.1703,30.5434,5713132.9073997,0
+VZ.US,D,20000112,000000,29.7129,30.3675,29.5148,29.5148,6631166.3304934,0
+VZ.US,D,20000113,000000,30.0373,30.1383,29.2807,29.2807,5851212.0845762,0
+VZ.US,D,20000114,000000,29.4808,29.8402,29.2807,29.6779,4918388.1779124,0
+VZ.US,D,20000118,000000,30.0373,31.5922,29.9382,30.9609,7518243.2148458,0
+VZ.US,D,20000119,000000,30.3044,30.8289,30.3044,30.3675,4581200.1595749,0
+VZ.US,D,20000120,000000,30.5996,31.2242,30.4675,30.4675,4192603.241505,0
+VZ.US,D,20000121,000000,31.5563,32.31,31.096,31.6553,8824529.6631092,0
+VZ.US,D,20000124,000000,31.7874,32.0497,31.5922,31.6913,6043960.966321,0
+VZ.US,D,20000125,000000,31.6553,31.7555,30.6667,30.8289,6835605.5116086,0
+VZ.US,D,20000126,000000,30.9609,31.0629,30.3355,30.4316,6269210.8160001,0
+VZ.US,D,20000127,000000,30.5695,30.9609,30.1063,30.7007,4832594.1066305,0
+VZ.US,D,20000128,000000,30.5317,31.0251,30.0713,30.3675,5191960.1281771,0
+VZ.US,D,20000131,000000,30.3355,33.2035,30.0713,32.6412,8308851.9629547,0
+VZ.US,D,20000201,000000,32.0167,32.3479,31.2242,31.3951,7227993.4885372,0
+VZ.US,D,20000202,000000,31.6553,31.6913,31.1611,31.2611,4559363.990027,0
+VZ.US,D,20000203,000000,31.4942,31.6913,30.5695,30.7997,4005176.4627588,0
+VZ.US,D,20000204,000000,30.9609,31.4553,30.7308,30.8619,5260743.8563291,0
+VZ.US,D,20000207,000000,30.8619,31.5922,30.5317,31.4942,5124725.9773153,0
+VZ.US,D,20000208,000000,31.5223,31.8866,30.9279,31.096,4746268.7517061,0
+VZ.US,D,20000209,000000,31.096,31.197,30.3044,30.4675,4986656.0667139,0
+VZ.US,D,20000210,000000,30.4073,30.4316,29.9781,30.0713,4409942.5248582,0
+VZ.US,D,20000211,000000,30.0082,30.0373,28.6902,29.5148,5314558.976744,0
+VZ.US,D,20000214,000000,29.5148,29.6779,28.9233,29.1496,4492997.8083716,0
+VZ.US,D,20000215,000000,29.0544,29.0544,28.461,28.5931,6179113.9649868,0
+VZ.US,D,20000216,000000,28.4921,29.1496,28.4921,29.0214,5794812.6193119,0
+VZ.US,D,20000217,000000,29.4187,29.4808,28.1949,28.3309,5193684.7407758,0
+VZ.US,D,20000218,000000,28.2279,28.3629,27.179,27.3411,6635807.8550276,0
+VZ.US,D,20000222,000000,27.6704,27.8345,26.9789,27.5373,5550988.4345403,0
+VZ.US,D,20000223,000000,26.9449,27.4383,26.3855,26.4855,6206793.224981,0
+VZ.US,D,20000224,000000,26.3855,26.6137,25.2258,25.2987,9690625.9916864,0
+VZ.US,D,20000225,000000,25.0354,26.0203,24.9665,25.0646,8148600.9602857,0
+VZ.US,D,20000228,000000,25.1996,26.8449,25.1355,26.2844,6684295.7243467,0
+VZ.US,D,20000229,000000,26.3515,26.4136,25.3958,25.7911,8040274.6966996,0
+VZ.US,D,20000301,000000,27.9967,28.9855,27.4742,28.9544,12273110.318678,0
+VZ.US,D,20000302,000000,28.5271,29.1827,28.4921,29.1175,7348700.9261527,0
+VZ.US,D,20000303,000000,29.1827,29.5779,29.0544,29.1496,6821853.9140755,0
+VZ.US,D,20000306,000000,29.6129,30.0373,28.8233,30.0373,6820129.3014768,0
+VZ.US,D,20000307,000000,30.0373,30.4316,29.2807,29.3176,6016276.5582296,0
+VZ.US,D,20000308,000000,28.8864,30.0713,28.8864,29.7761,5378350.0801252,0
+VZ.US,D,20000309,000000,29.7129,30.8998,29.4187,30.8998,6269557.7977587,0
+VZ.US,D,20000310,000000,30.7997,30.7997,29.9382,30.2083,6160889.7005112,0
+VZ.US,D,20000313,000000,29.8402,30.2083,29.4808,30.1383,5780019.0468834,0
+VZ.US,D,20000314,000000,29.7129,29.8722,29.4458,29.5458,5712791.0737384,0
+VZ.US,D,20000315,000000,29.5779,29.81,28.9855,29.5458,6556194.5893755,0
+VZ.US,D,20000316,000000,29.5458,30.6307,29.1496,30.5035,8077073.2962678,0
+VZ.US,D,20000317,000000,30.5996,31.5223,30.4316,31.197,7791633.9520852,0
+VZ.US,D,20000320,000000,31.096,31.5922,30.7007,31.1611,5226523.4238935,0
+VZ.US,D,20000321,000000,31.1611,31.4553,30.7007,31.0251,5011586.2427449,0
+VZ.US,D,20000322,000000,30.7637,31.0008,30.1703,30.5035,6714729.2164015,0
+VZ.US,D,20000323,000000,30.9609,31.6913,30.7007,31.4242,9537079.8709533,0
+VZ.US,D,20000324,000000,31.4942,31.8525,31.1251,31.3573,5570420.4426447,0
+VZ.US,D,20000327,000000,31.3573,32.0856,31.1611,31.9535,5973466.0106234,0
+VZ.US,D,20000328,000000,31.9166,32.1148,31.4553,31.8866,5661892.8652589,0
+VZ.US,D,20000329,000000,31.8866,32.679,31.7555,32.679,5704192.721612,0
+VZ.US,D,20000330,000000,32.612,32.8762,32.2857,32.2857,6737079.1660608,0
+VZ.US,D,20000331,000000,32.9403,33.3007,32.2129,32.2129,7950002.8103778,0
+VZ.US,D,20000403,000000,32.5479,33.2365,32.1857,33.2365,5696630.1666644,0
+VZ.US,D,20000404,000000,34.2253,34.7827,32.9053,33.5979,12015529.388276,0
+VZ.US,D,20000405,000000,33.661,34.1262,33.2035,33.3007,5519351.3173346,0
+VZ.US,D,20000406,000000,33.6746,34.6002,33.5726,34.5681,4744897.2985829,0
+VZ.US,D,20000407,000000,34.2039,34.437,34.0058,34.2651,7586849.8484503,0
+VZ.US,D,20000410,000000,33.7377,34.0369,33.2706,33.5046,5774179.0452955,0
+VZ.US,D,20000411,000000,33.9349,34.3,33.8076,33.9688,4779284.5293713,0
+VZ.US,D,20000412,000000,34.0679,34.6002,33.8349,34.1359,7029220.3033209,0
+VZ.US,D,20000413,000000,34.0679,34.0679,33.4425,33.4425,5061618.5412567,0
+VZ.US,D,20000414,000000,33.3065,33.8076,32.0429,32.412,6761669.5676693,0
+VZ.US,D,20000417,000000,32.375,32.612,31.3864,32.1478,6128900.4534496,0
+VZ.US,D,20000418,000000,32.0167,32.679,31.9467,32.1798,5141407.8718369,0
+VZ.US,D,20000419,000000,32.278,32.8112,32.1478,32.7412,3782677.7562818,0
+VZ.US,D,20000420,000000,32.481,32.5479,31.7175,31.9467,3530085.3321728,0
+VZ.US,D,20000424,000000,32.0808,32.8413,31.9798,32.8413,4131733.1685372,0
+VZ.US,D,20000425,000000,32.9772,33.3716,32.31,33.3716,5275530.2214213,0
+VZ.US,D,20000426,000000,32.679,33.118,32.2129,32.612,5237870.859983,0
+VZ.US,D,20000427,000000,32.375,32.445,31.7477,31.8176,5805640.0975733,0
+VZ.US,D,20000428,000000,32.0167,32.0429,31.0183,31.8176,7649951.1067921,0
+VZ.US,D,20000501,000000,31.4184,31.6155,30.7541,30.7541,9887167.9915288,0
+VZ.US,D,20000502,000000,30.4928,30.5559,28.5649,29.1681,11561937.741674,0
+VZ.US,D,20000503,000000,29.1301,29.5275,28.9981,29.3972,10637890.311303,0
+VZ.US,D,20000504,000000,29.3633,29.3633,28.5309,28.5309,7373805.1078726,0
+VZ.US,D,20000505,000000,28.4066,28.797,28.3678,28.6028,3940867.4607882,0
+VZ.US,D,20000508,000000,28.6679,29.0301,28.1988,28.8805,6372724.6382213,0
+VZ.US,D,20000509,000000,28.5649,29.1681,28.4339,28.6193,7273045.517712,0
+VZ.US,D,20000510,000000,28.5028,29.0972,28.1725,28.4339,6172578.9702622,0
+VZ.US,D,20000511,000000,28.968,29.2312,28.6028,29.0263,5890068.8934488,0
+VZ.US,D,20000512,000000,28.7009,28.766,27.9045,28.1016,9605514.5581077,0
+VZ.US,D,20000515,000000,28.3046,29.1952,28.0365,29.1952,6456981.4876466,0
+VZ.US,D,20000516,000000,29.6313,29.6313,29.0972,29.2992,4718932.3549927,0
+VZ.US,D,20000517,000000,28.766,28.8621,28.6028,28.766,4340128.1476249,0
+VZ.US,D,20000518,000000,28.5649,28.8349,28.4697,28.5649,4236106.723009,0
+VZ.US,D,20000519,000000,28.0365,28.2716,26.8118,27.9045,8583624.449512,0
+VZ.US,D,20000522,000000,27.9385,28.0365,27.2761,27.7413,3930892.5074413,0
+VZ.US,D,20000523,000000,27.7413,27.7714,26.8788,26.9449,5201246.2661039,0
+VZ.US,D,20000524,000000,26.9789,27.4383,26.8449,27.3411,6800698.3229919,0
+VZ.US,D,20000525,000000,27.2401,27.2401,26.6137,26.8449,4761571.9857682,0
+VZ.US,D,20000526,000000,26.5778,27.9045,26.5778,27.4101,3800390.2998849,0
+VZ.US,D,20000530,000000,27.5373,27.9045,27.5082,27.8686,4700875.9184895,0
+VZ.US,D,20000531,000000,27.8395,28.1988,27.6704,28.0365,4154083.1181966,0
+VZ.US,D,20000601,000000,28.0016,28.5028,27.7413,28.3726,4113506.8448226,0
+VZ.US,D,20000602,000000,28.968,28.968,28.1016,28.4339,5385235.145467,0
+VZ.US,D,20000605,000000,28.4339,28.6339,28.0016,28.1016,3949114.712678,0
+VZ.US,D,20000606,000000,28.2347,28.797,28.0735,28.6679,4351995.5415428,0
+VZ.US,D,20000607,000000,28.7349,28.9981,28.5649,28.6679,6080762.6547476,0
+VZ.US,D,20000608,000000,28.5028,28.9981,28.3678,28.968,6330255.9242765,0
+VZ.US,D,20000609,000000,28.968,28.9981,28.5309,28.6028,4439172.391762,0
+VZ.US,D,20000612,000000,28.6339,28.968,28.5028,28.5309,3972848.4708941,0
+VZ.US,D,20000613,000000,28.6339,30.0267,28.6028,29.3972,5870125.1644718,0
+VZ.US,D,20000614,000000,29.7586,30.4559,29.5974,30.4219,6641485.1767405,0
+VZ.US,D,20000615,000000,30.4928,31.0872,29.8567,29.9916,8603404.4689945,0
+VZ.US,D,20000616,000000,29.5614,29.8926,29.1301,29.1952,8424057.1141657,0
+VZ.US,D,20000619,000000,29.2312,30.59,29.1301,30.2257,7452557.6116547,0
+VZ.US,D,20000620,000000,29.9557,30.656,29.5275,30.4559,8031160.5052229,0
+VZ.US,D,20000621,000000,30.4928,30.825,29.9916,30.1267,7039193.1974288,0
+VZ.US,D,20000622,000000,30.3938,30.9882,30.1888,30.8502,6112916.6409231,0
+VZ.US,D,20000623,000000,30.8882,30.8882,30.2578,30.4219,3241732.164913,0
+VZ.US,D,20000626,000000,30.2257,30.4219,29.2992,29.4255,5235634.5265118,0
+VZ.US,D,20000627,000000,29.4255,29.5614,28.2716,28.4339,8341352.9308889,0
+VZ.US,D,20000628,000000,28.5649,28.7009,27.3752,27.8996,6998273.0311546,0
+VZ.US,D,20000629,000000,27.9045,28.0735,27.2401,27.311,8859435.8221064,0
+VZ.US,D,20000630,000000,27.3752,27.4101,26.2466,26.9449,19481844.775181,0
+VZ.US,D,20000703,000000,27.0479,29.4556,27.0479,29.3866,5688372.61858,0
+VZ.US,D,20000705,000000,29.7877,30.387,28.9233,29.0865,10018195.305011,0
+VZ.US,D,20000706,000000,29.1418,30.0509,28.6076,28.7767,6456635.5355074,0
+VZ.US,D,20000707,000000,28.9107,29.9431,28.9107,29.6129,7053294.8655789,0
+VZ.US,D,20000710,000000,29.4118,29.747,29.1787,29.2468,6620504.6209655,0
+VZ.US,D,20000711,000000,28.6076,28.9107,27.9734,28.1074,7964449.4010477,0
+VZ.US,D,20000712,000000,28.3104,28.4746,27.7744,27.8754,7678668.2232038,0
+VZ.US,D,20000713,000000,27.8122,28.0084,27.2761,27.5431,10246016.114487,0
+VZ.US,D,20000714,000000,26.3389,26.806,26.2058,26.4728,14776668.136199,0
+VZ.US,D,20000717,000000,26.6079,26.705,26.0029,26.4728,9859652.4410291,0
+VZ.US,D,20000718,000000,26.0029,26.2058,25.8037,26.0989,11993522.301897,0
+VZ.US,D,20000719,000000,25.8668,26.0989,25.1015,25.1355,12643140.108992,0
+VZ.US,D,20000720,000000,24.7324,24.9316,23.1289,23.6651,27415170.839134,0
+VZ.US,D,20000721,000000,24.5314,25.9378,24.5314,25.6716,26198981.241884,0
+VZ.US,D,20000724,000000,25.9378,26.3039,25.8037,26.0728,12394330.506786,0
+VZ.US,D,20000725,000000,26.3389,26.3389,25.8668,25.9669,8740958.5402454,0
+VZ.US,D,20000726,000000,26.2718,26.2718,25.1355,25.1355,10000136.809269,0
+VZ.US,D,20000727,000000,25.3336,25.9378,24.9316,25.1355,9947170.0952903,0
+VZ.US,D,20000728,000000,25.4026,25.5657,24.9316,25.1355,8635383.4198615,0
+VZ.US,D,20000731,000000,25.1355,25.5036,25.0024,25.0024,7936587.8984088,0
+VZ.US,D,20000801,000000,25.4026,25.7358,25.1724,25.6348,7989033.6249394,0
+VZ.US,D,20000802,000000,25.6037,26.1698,25.4026,25.6037,6624284.3540101,0
+VZ.US,D,20000803,000000,25.4667,25.8037,25.1355,25.6716,7858522.1508079,0
+VZ.US,D,20000804,000000,25.1355,25.1996,24.4323,25.1015,12792736.609469,0
+VZ.US,D,20000807,000000,25.2336,25.8348,24.9034,25.6037,9188369.3812178,0
+VZ.US,D,20000808,000000,23.9972,23.9972,22.0596,22.7317,57511690.065991,0
+VZ.US,D,20000809,000000,22.5938,22.7317,20.8903,21.5953,38146593.841595,0
+VZ.US,D,20000810,000000,21.5953,22.5209,21.2224,22.5209,15448294.059291,0
+VZ.US,D,20000811,000000,22.1295,22.7317,21.7915,22.1927,14279570.948854,0
+VZ.US,D,20000814,000000,21.9265,23.1289,21.9265,22.7317,10641499.127518,0
+VZ.US,D,20000815,000000,22.2286,22.6287,22.1927,22.4588,10763927.059253,0
+VZ.US,D,20000816,000000,22.3247,22.5209,21.9965,22.3247,14336993.855863,0
+VZ.US,D,20000817,000000,22.0227,22.1577,21.3895,21.7915,19088946.106999,0
+VZ.US,D,20000818,000000,21.4264,22.8638,21.4264,22.6929,27545676.135549,0
+VZ.US,D,20000821,000000,23.262,23.4319,22.8638,22.8978,18003954.740061,0
+VZ.US,D,20000822,000000,23.0299,23.1289,21.9965,22.3247,12885934.674302,0
+VZ.US,D,20000823,000000,22.0227,22.2616,21.6594,21.6594,12643482.972273,0
+VZ.US,D,20000824,000000,22.1577,22.3947,21.8246,22.2616,11340123.732139,0
+VZ.US,D,20000825,000000,22.5938,23.1649,22.4967,23.059,11048846.445608,0
+VZ.US,D,20000828,000000,23.5301,24.0273,23.0299,23.4319,15227510.698837,0
+VZ.US,D,20000829,000000,23.5942,23.6291,22.7929,22.9269,9280531.6488716,0
+VZ.US,D,20000830,000000,22.8638,23.7282,22.8239,23.6651,9853978.2081746,0
+VZ.US,D,20000831,000000,23.6651,23.7972,23.193,23.2688,7693280.5826071,0
+VZ.US,D,20000901,000000,23.262,23.699,23.262,23.565,6651108.0002315,0
+VZ.US,D,20000905,000000,23.5301,23.6651,22.5938,23.262,6711980.1324382,0
+VZ.US,D,20000906,000000,23.093,23.4592,22.7929,22.7929,6027969.9464583,0
+VZ.US,D,20000907,000000,22.9269,23.4941,22.8638,23.3299,6171720.267631,0
+VZ.US,D,20000908,000000,23.262,23.699,23.1289,23.699,7560536.8934821,0
+VZ.US,D,20000911,000000,23.7282,24.2332,23.4319,24.1002,7172106.773765,0
+VZ.US,D,20000912,000000,23.6651,24.2002,23.4592,23.9972,6380119.3651966,0
+VZ.US,D,20000913,000000,23.9972,23.9972,23.193,23.193,6052904.240967,0
+VZ.US,D,20000914,000000,23.059,23.3299,23.0299,23.262,4561600.3234982,0
+VZ.US,D,20000915,000000,23.3299,23.7972,23.059,23.7972,10176553.867109,0
+VZ.US,D,20000918,000000,23.093,23.4592,23.093,23.193,6403850.0345544,0
+VZ.US,D,20000919,000000,23.4319,23.5942,23.193,23.362,5729983.6595131,0
+VZ.US,D,20000920,000000,23.5301,23.6291,22.4588,22.4588,9992916.0879823,0
+VZ.US,D,20000921,000000,22.6287,22.9269,21.9265,22.0596,9378027.345338,0
+VZ.US,D,20000922,000000,22.7929,23.2289,22.5608,23.2289,6655581.6967934,0
+VZ.US,D,20000925,000000,23.296,23.6651,22.9949,23.059,7224721.3578874,0
+VZ.US,D,20000926,000000,22.9269,23.5942,22.8638,23.193,6703035.8281727,0
+VZ.US,D,20000927,000000,23.3299,23.4592,22.7628,23.2289,5721387.3666257,0
+VZ.US,D,20000928,000000,23.2289,25.4026,23.2289,25.2705,12545472.466075,0
+VZ.US,D,20000929,000000,25.3336,26.705,24.8684,25.9037,12681312.220923,0
+VZ.US,D,20001002,000000,25.4026,25.8668,25.1996,25.3336,7519612.6087301,0
+VZ.US,D,20001003,000000,25.3336,26.0728,25.3045,25.4667,7261866.9392141,0
+VZ.US,D,20001004,000000,25.5346,26.67,25.4667,26.4399,10296915.352585,0
+VZ.US,D,20001005,000000,26.6778,28.125,26.5778,27.955,13149871.445642,0
+VZ.US,D,20001006,000000,28.0958,28.0958,26.8158,27.1459,11012905.519052,0
+VZ.US,D,20001009,000000,26.7477,27.1459,26.5098,26.7477,7809865.423897,0
+VZ.US,D,20001010,000000,26.8788,27.0479,26.1698,26.1698,6920207.2835537,0
+VZ.US,D,20001011,000000,25.6037,26.0728,24.8898,25.0316,8635557.4255505,0
+VZ.US,D,20001012,000000,24.8276,25.3637,24.4896,24.7577,8045778.0127234,0
+VZ.US,D,20001013,000000,24.7908,25.2637,24.4896,25.0587,8049558.7753875,0
+VZ.US,D,20001016,000000,25.0587,25.5036,24.3575,25.0316,7557957.6967301,0
+VZ.US,D,20001017,000000,24.9257,26.1446,24.9257,26.0728,8315728.7913407,0
+VZ.US,D,20001018,000000,25.8668,26.0348,25.3637,25.7697,8484931.3056114,0
+VZ.US,D,20001019,000000,25.6037,26.0728,25.5036,25.9037,7093187.4716301,0
+VZ.US,D,20001020,000000,25.6037,26.3389,25.5657,26.1067,5571104.1099674,0
+VZ.US,D,20001023,000000,25.8668,27.0129,25.6979,26.7818,5902105.1449582,0
+VZ.US,D,20001024,000000,27.2168,27.3519,26.8158,27.0479,7139437.9778585,0
+VZ.US,D,20001025,000000,27.2168,27.2868,26.7108,26.8788,6946001.3103131,0
+VZ.US,D,20001026,000000,26.6137,27.6258,26.4797,27.4849,8666848.5906171,0
+VZ.US,D,20001027,000000,27.4849,28.6679,27.4558,28.6028,9550147.8011637,0
+VZ.US,D,20001030,000000,28.6028,30.3171,28.292,29.848,15859940.038635,0
+VZ.US,D,20001031,000000,29.8809,31.197,29.848,31.1611,15855808.175734,0
+VZ.US,D,20001101,000000,30.452,30.825,29.439,30.0509,14702044.406459,0
+VZ.US,D,20001102,000000,30.3171,31.1251,29.3739,31.1251,12589841.857547,0
+VZ.US,D,20001103,000000,31.0561,31.1251,30.52,30.7181,11574309.649128,0
+VZ.US,D,20001106,000000,30.656,30.656,29.81,29.9431,7367617.0949066,0
+VZ.US,D,20001107,000000,29.81,29.8809,29.439,29.609,6958208.4786534,0
+VZ.US,D,20001108,000000,29.8809,29.8809,29.2399,29.6779,5671183.1216637,0
+VZ.US,D,20001109,000000,29.7761,30.4171,29.642,30.183,9855355.8390146,0
+VZ.US,D,20001110,000000,30.4171,30.7181,30.2209,30.4171,8013964.8305898,0
+VZ.US,D,20001113,000000,30.1121,30.993,30.0791,30.689,9231875.9515802,0
+VZ.US,D,20001114,000000,30.7852,30.7852,29.642,30.0509,6853320.1144506,0
+VZ.US,D,20001115,000000,30.0509,30.0509,28.5649,29.205,8197430.6632661,0
+VZ.US,D,20001116,000000,29.205,29.4759,28.3988,29.004,7045037.3174946,0
+VZ.US,D,20001117,000000,28.4339,28.461,27.4849,27.955,8879553.5567724,0
+VZ.US,D,20001120,000000,27.7608,28.3988,27.6899,28.1608,6126840.1849064,0
+VZ.US,D,20001121,000000,28.6291,28.797,28.0598,28.2658,6416743.9590757,0
+VZ.US,D,20001122,000000,28.2279,28.797,28.1608,28.5649,5869429.1417156,0
+VZ.US,D,20001124,000000,28.496,28.7349,28.2279,28.4339,2108941.7440764,0
+VZ.US,D,20001127,000000,28.6028,29.104,28.6028,28.934,4708610.4198873,0
+VZ.US,D,20001128,000000,29.136,29.7761,28.8349,29.642,7008414.7828544,0
+VZ.US,D,20001129,000000,29.642,30.183,29.507,30.0791,10453561.657518,0
+VZ.US,D,20001130,000000,30.352,30.5851,29.4118,30.284,11143240.928255,0
+VZ.US,D,20001201,000000,30.656,30.689,30.014,30.2209,11663042.254355,0
+VZ.US,D,20001204,000000,29.981,30.7541,29.9111,30.7181,8527569.9067674,0
+VZ.US,D,20001205,000000,30.8571,31.5272,30.825,31.1251,9911926.2211096,0
+VZ.US,D,20001206,000000,31.1251,31.9342,31.1251,31.6661,8460513.8800725,0
+VZ.US,D,20001207,000000,31.6661,32.006,31.197,31.197,8166484.4207193,0
+VZ.US,D,20001208,000000,30.993,31.2912,30.1121,30.284,7692251.9927646,0
+VZ.US,D,20001211,000000,30.014,30.452,29.7129,29.7129,7238485.3108539,0
+VZ.US,D,20001212,000000,29.9111,30.3171,29.7129,29.848,5908296.2467827,0
+VZ.US,D,20001213,000000,30.284,31.1611,30.1121,31.0251,8548374.3976145,0
+VZ.US,D,20001214,000000,30.5851,31.092,30.4171,30.5851,6919689.3849644,0
+VZ.US,D,20001215,000000,30.183,30.689,29.81,29.81,16018476.7249,0
+VZ.US,D,20001218,000000,29.81,30.2471,29.304,30.0791,7189819.3173679,0
+VZ.US,D,20001219,000000,28.8349,29.104,27.5208,27.955,18395311.038289,0
+VZ.US,D,20001220,000000,27.5558,27.72,26.6778,27.0129,12639188.429497,0
+VZ.US,D,20001221,000000,26.9497,26.9857,26.1067,26.3107,10881884.383286,0
+VZ.US,D,20001222,000000,26.1446,26.3389,25.0587,25.9378,10304653.972461,0
+VZ.US,D,20001226,000000,25.6716,26.9497,25.6716,26.8158,5280338.5443084,0
+VZ.US,D,20001227,000000,26.6778,27.2868,26.6137,27.2537,6517503.5492364,0
+VZ.US,D,20001228,000000,27.2537,27.3519,26.2408,26.3728,6616372.7580649,0
+VZ.US,D,20001229,000000,26.8158,27.4558,26.1446,27.0129,6975403.123667,0
+VZ.US,D,20010102,000000,26.7477,27.2168,26.3107,27.0828,8107507.817942,0
+VZ.US,D,20010103,000000,27.3519,29.507,27.2168,28.6291,14055348.659397,0
+VZ.US,D,20010104,000000,29.5458,29.9111,29.1729,29.4759,10684141.847151,0
+VZ.US,D,20010105,000000,29.848,29.9111,29.205,29.4118,8199495.0502872,0
+VZ.US,D,20010108,000000,29.5148,29.6129,28.797,29.4458,7225066.2804071,0
+VZ.US,D,20010109,000000,28.9048,30.8356,28.9048,30.1267,8904828.655323,0
+VZ.US,D,20010110,000000,29.9916,31.0105,29.8187,30.4967,6969209.9626037,0
+VZ.US,D,20010111,000000,30.4967,30.8356,30.1936,30.2578,6646466.4756972,0
+VZ.US,D,20010112,000000,30.2578,30.4006,29.4458,30.1267,9049951.4592383,0
+VZ.US,D,20010116,000000,30.0577,30.0908,28.9048,29.5148,7972355.8488956,0
+VZ.US,D,20010117,000000,29.5148,29.7187,29.0359,29.2769,9609296.3503912,0
+VZ.US,D,20010118,000000,29.2769,30.8687,29.2769,30.2578,8840517.5941134,0
+VZ.US,D,20010119,000000,30.2578,30.4617,29.7187,30.0577,7296081.193933,0
+VZ.US,D,20010122,000000,30.0908,30.0908,28.496,29.2769,7416272.792198,0
+VZ.US,D,20010123,000000,29.4118,29.4118,28.5309,29.205,7644104.9274874,0
+VZ.US,D,20010124,000000,29.5148,29.5148,27.685,28.1608,11220447.973225,0
+VZ.US,D,20010125,000000,27.7792,28.022,27.0013,27.7792,8045778.0127234,0
+VZ.US,D,20010126,000000,28.2221,28.461,27.109,28.1608,7623820.3944686,0
+VZ.US,D,20010129,000000,28.1608,29.304,28.0142,28.9233,7443614.3370087,0
+VZ.US,D,20010130,000000,28.7805,29.2992,28.4124,29.2545,6531778.1934561,0
+VZ.US,D,20010131,000000,29.1175,29.8285,28.898,29.8285,8098737.5193655,0
+VZ.US,D,20010201,000000,29.6886,29.8538,29.0972,29.8538,9128874.8798511,0
+VZ.US,D,20010202,000000,28.8233,28.9408,27.8462,28.2221,15673379.169856,0
+VZ.US,D,20010205,000000,28.2221,28.5271,27.9628,28.496,9504918.6774415,0
+VZ.US,D,20010206,000000,28.7417,29.5275,28.6291,29.5275,6460939.3448581,0
+VZ.US,D,20010207,000000,29.2001,29.2108,28.7349,28.7417,6506498.9764276,0
+VZ.US,D,20010208,000000,28.9048,28.9048,28.5494,28.8524,7538870.6111454,0
+VZ.US,D,20010209,000000,28.9855,29.304,28.2221,28.4921,6497558.7906399,0
+VZ.US,D,20010212,000000,28.4921,29.2807,28.4572,29.0156,6884440.3626863,0
+VZ.US,D,20010213,000000,28.9544,29.4623,28.6291,29.4215,6113943.1715266,0
+VZ.US,D,20010214,000000,29.1787,29.2001,28.3104,28.3357,6764081.9660685,0
+VZ.US,D,20010215,000000,28.4163,29.1496,27.8462,28.2861,8264147.945158,0
+VZ.US,D,20010216,000000,28.155,28.6232,27.955,28.5096,7245701.9136623,0
+VZ.US,D,20010220,000000,28.2221,28.5309,27.416,27.9268,7910453.0676075,0
+VZ.US,D,20010221,000000,27.685,27.7676,26.2466,26.5943,9768175.8999369,0
+VZ.US,D,20010222,000000,26.6525,27.1537,26.1621,26.5943,10066328.985235,0
+VZ.US,D,20010223,000000,26.0854,26.7993,25.4434,26.6632,10650095.420404,0
+VZ.US,D,20010226,000000,27.1935,27.7345,26.5312,27.652,7287146.1562426,0
+VZ.US,D,20010227,000000,27.82,27.9268,27.2761,27.6015,5298737.8440926,0
+VZ.US,D,20010228,000000,27.8754,27.8754,26.5943,26.871,7662505.256891,0
+VZ.US,D,20010301,000000,26.7584,26.7876,25.861,26.2893,6341603.360366,0
+VZ.US,D,20010302,000000,25.8105,27.113,25.3161,26.874,8025487.3019878,0
+VZ.US,D,20010305,000000,26.7584,26.7584,26.0087,26.1232,7015986.6043771,0
+VZ.US,D,20010306,000000,27.0828,27.0828,26.0475,26.1174,7287146.1562426,0
+VZ.US,D,20010307,000000,26.3515,26.3515,25.7911,25.9242,6445633.0219376,0
+VZ.US,D,20010308,000000,26.2718,26.8158,26.1825,26.7342,5777440.8797508,0
+VZ.US,D,20010309,000000,26.434,26.4447,25.8406,25.9154,5974493.5708464,0
+VZ.US,D,20010312,000000,25.729,26.5875,25.6473,25.7639,6080415.672989,0
+VZ.US,D,20010313,000000,25.894,26.871,25.6172,26.6943,7460637.0355721,0
+VZ.US,D,20010314,000000,26.0533,26.2718,24.8859,25.4541,8642775.0579784,0
+VZ.US,D,20010315,000000,25.5153,26.0854,25.0792,26.0854,7666634.0309332,0
+VZ.US,D,20010316,000000,25.32,26.1893,25.32,25.6891,14873985.708499,0
+VZ.US,D,20010319,000000,25.4541,26.5943,25.32,26.5312,7401832.3792449,0
+VZ.US,D,20010320,000000,26.0533,26.0854,25.5211,25.5308,7040398.8818187,0
+VZ.US,D,20010321,000000,25.2414,25.6473,24.8859,25.0316,8851010.4460496,0
+VZ.US,D,20010322,000000,24.7509,25.0792,24.0778,24.9665,10186014.010724,0
+VZ.US,D,20010323,000000,24.1497,25.4842,23.7739,25.4842,9254911.6278012,0
+VZ.US,D,20010326,000000,25.5657,26.0533,25.2705,26.0533,8588097.1164545,0
+VZ.US,D,20010327,000000,25.9212,27.4101,25.6473,27.1975,9139194.7557176,0
+VZ.US,D,20010328,000000,26.705,27.0323,24.7247,25.6114,10497576.859895,0
+VZ.US,D,20010329,000000,25.2414,26.4603,25.2414,26.1621,8531864.449543,0
+VZ.US,D,20010330,000000,26.5943,26.871,25.8406,26.7584,8246099.7456105,0
+VZ.US,D,20010402,000000,27.0013,27.1935,26.1174,26.4088,8795464.5353193,0
+VZ.US,D,20010403,000000,26.4088,26.5428,25.7794,25.8406,9559425.7021349,0
+VZ.US,D,20010404,000000,26.1893,26.871,25.7736,26.5428,11788732.020545,0
+VZ.US,D,20010405,000000,26.0533,26.871,25.5153,26.871,14109507.672713,0
+VZ.US,D,20010406,000000,26.7517,27.1459,25.8513,27.0479,11575177.618334,0
+VZ.US,D,20010409,000000,26.7517,27.5431,26.7108,27.4897,9544643.4555204,0
+VZ.US,D,20010410,000000,27.6258,28.1725,27.5957,27.92,12135208.236049,0
+VZ.US,D,20010411,000000,27.7676,27.9103,27.38,27.6015,11630201.511998,0
+VZ.US,D,20010412,000000,27.4897,28.5271,27.2401,28.4921,9256631.0923026,0
+VZ.US,D,20010416,000000,28.4921,28.968,27.82,28.4425,6341772.2179577,0
+VZ.US,D,20010417,000000,28.1725,28.9855,28.0666,28.9408,8617505.1075251,0
+VZ.US,D,20010418,000000,28.9932,29.4556,28.3921,29.136,11929728.109658,0
+VZ.US,D,20010419,000000,29.405,29.4876,28.4494,29.2642,7370192.1731808,0
+VZ.US,D,20010420,000000,29.0214,29.2642,28.9281,29.0263,10904751.201916,0
+VZ.US,D,20010423,000000,28.6951,29.0214,27.7676,28.9447,9308729.8370745,0
+VZ.US,D,20010424,000000,28.9447,29.4876,28.8621,28.8913,6876707.9205275,0
+VZ.US,D,20010425,000000,29.6779,30.2471,29.5498,30.183,13340389.142013,0
+VZ.US,D,20010426,000000,30.6074,30.9609,30.3229,30.3578,12516759.468142,0
+VZ.US,D,20010427,000000,30.3627,30.4967,29.9508,30.4675,7880187.403525,0
+VZ.US,D,20010430,000000,30.5501,30.894,29.8683,30.1267,9136785.4461768,0
+VZ.US,D,20010501,000000,30.0325,31.0794,29.8343,31.0163,8767271.4952136,0
+VZ.US,D,20010502,000000,31.0163,31.1795,30.7181,31.1251,7888614.8388207,0
+VZ.US,D,20010503,000000,30.993,30.993,30.0839,30.5249,7280096.351787,0
+VZ.US,D,20010504,000000,30.2782,30.9105,29.9781,30.5249,9124924.2299758,0
+VZ.US,D,20010507,000000,30.5501,31.1251,30.2782,31.092,7547813.8857915,0
+VZ.US,D,20010508,000000,31.1543,31.1746,30.4006,30.4171,8120746.664983,0
+VZ.US,D,20010509,000000,30.4171,30.4171,28.7767,29.4458,44106476.082657,0
+VZ.US,D,20010510,000000,29.6245,29.6498,29.0807,29.2176,13896300.25226,0
+VZ.US,D,20010511,000000,29.2642,29.3807,28.9107,29.1534,8984091.8503581,0
+VZ.US,D,20010514,000000,29.2924,29.4808,29.1729,29.4623,8064000.2179601,0
+VZ.US,D,20010515,000000,29.4876,29.7819,29.3516,29.5381,9501654.7837473,0
+VZ.US,D,20010516,000000,29.2924,30.2403,29.2924,30.0325,10437224.685516,0
+VZ.US,D,20010517,000000,30.0908,30.1024,29.3739,29.3924,9164636.6526211,0
+VZ.US,D,20010518,000000,29.5148,29.7061,29.3924,29.6313,5327286.1029125,0
+VZ.US,D,20010521,000000,29.9508,30.0014,29.4215,29.9052,7598712.0942708,0
+VZ.US,D,20010522,000000,29.8994,29.8994,29.5779,29.7761,5256096.1540781,0
+VZ.US,D,20010523,000000,29.6498,29.9508,29.1301,29.3739,7494338.539799,0
+VZ.US,D,20010524,000000,29.5381,29.7255,29.1787,29.4973,9816498.0005227,0
+VZ.US,D,20010525,000000,29.6779,29.7508,29.5275,29.5275,8021011.546187,0
+VZ.US,D,20010529,000000,29.6779,30.0635,29.4681,29.8285,7090433.2395695,0
+VZ.US,D,20010530,000000,29.5381,29.7314,29.3516,29.5381,5841408.04806,0
+VZ.US,D,20010531,000000,29.5381,30.0199,29.4118,30.0014,7890679.2258417,0
+VZ.US,D,20010601,000000,29.981,30.2257,29.439,29.9431,7014946.6887206,0
+VZ.US,D,20010604,000000,30.2782,30.52,29.9508,30.3044,7867127.7102704,0
+VZ.US,D,20010605,000000,30.0635,30.3627,30.0325,30.3627,6968526.295281,0
+VZ.US,D,20010606,000000,30.4675,30.4675,29.6129,29.7761,7954295.2939145,0
+VZ.US,D,20010607,000000,29.4323,29.6779,29.1301,29.1603,10360018.670166,0
+VZ.US,D,20010608,000000,29.1681,29.405,28.7164,29.2642,5392102.7072778,0
+VZ.US,D,20010611,000000,29.1603,29.5381,29.0661,29.439,5352214.2197044,0
+VZ.US,D,20010612,000000,29.2108,29.8217,29.1175,29.7314,6267664.3275683,0
+VZ.US,D,20010613,000000,29.7314,29.8402,29.2642,29.3235,4352513.4401321,0
+VZ.US,D,20010614,000000,29.5148,29.5847,29.136,29.1827,6164841.380006,0
+VZ.US,D,20010615,000000,28.8864,29.1827,28.6125,28.6951,12146728.648208,0
+VZ.US,D,20010618,000000,28.9408,28.9408,28.496,28.5494,5158433.6592589,0
+VZ.US,D,20010619,000000,28.7164,28.9932,28.2803,28.5028,6754276.8999329,0
+VZ.US,D,20010620,000000,28.3104,28.9107,28.3104,28.8524,8237668.1918371,0
+VZ.US,D,20010621,000000,28.4746,29.1224,28.2483,29.104,8410477.4630827,0
+VZ.US,D,20010622,000000,28.9107,29.0972,28.6951,28.7475,7572578.293089,0
+VZ.US,D,20010625,000000,28.8572,28.8864,28.3153,28.3425,6322177.5299784,0
+VZ.US,D,20010626,000000,27.955,29.1885,27.955,28.9932,8475130.3579536,0
+VZ.US,D,20010627,000000,28.9408,28.9932,28.4572,28.6125,6085572.0072541,0
+VZ.US,D,20010628,000000,28.9408,29.5148,28.9048,29.3293,8595154.1282463,0
+VZ.US,D,20010629,000000,29.2108,29.9275,29.0098,29.2642,14482983.599365,0
+VZ.US,D,20010702,000000,29.2642,29.747,29.2001,29.7411,6900263.5545768,0
+VZ.US,D,20010703,000000,29.8013,30.0908,29.5779,30.0791,4278915.2113762,0
+VZ.US,D,20010705,000000,30.0014,30.0577,29.5381,29.5381,7361599.9987713,0
+VZ.US,D,20010706,000000,29.6925,29.9159,29.3516,29.3516,7197210.9554849,0
+VZ.US,D,20010709,000000,29.2603,30.0635,29.2468,29.7508,6069234.0056327,0
+VZ.US,D,20010710,000000,30.0267,30.4268,29.9052,30.4171,10127035.348708,0
+VZ.US,D,20010711,000000,30.0267,31.3252,30.0267,30.7637,14096614.777811,0
+VZ.US,D,20010712,000000,30.7696,30.8356,30.452,30.5501,7876409.7297194,0
+VZ.US,D,20010713,000000,30.5559,30.7181,30.3297,30.4384,6293456.2950888,0
+VZ.US,D,20010716,000000,30.689,31.0629,30.5317,30.7997,6460252.5886771,0
+VZ.US,D,20010717,000000,31.0183,31.4621,30.9105,31.1153,14389445.760111,0
+VZ.US,D,20010718,000000,30.993,31.3368,30.6376,30.9687,7295220.4320628,0
+VZ.US,D,20010719,000000,31.2912,31.6243,31.1153,31.4942,9838842.8020847,0
+VZ.US,D,20010720,000000,31.129,31.3485,30.7764,30.9279,8513301.4402645,0
+VZ.US,D,20010723,000000,30.8502,30.8619,30.2471,30.3044,6898713.9772866,0
+VZ.US,D,20010724,000000,29.8926,30.2161,29.5896,29.7877,6707337.5782845,0
+VZ.US,D,20010725,000000,30.0014,30.8502,29.9159,30.7589,6789529.0110693,0
+VZ.US,D,20010726,000000,30.3044,31.0183,30.3044,30.9687,7745556.4219265,0
+VZ.US,D,20010727,000000,30.7997,31.0561,30.5996,30.9279,7632585.5449477,0
+VZ.US,D,20010730,000000,30.8813,31.1611,30.7045,30.8619,5911046.3603654,0
+VZ.US,D,20010731,000000,29.7508,30.4171,29.7508,29.8343,18018229.384281,0
+VZ.US,D,20010801,000000,30.0267,30.8454,29.8625,30.7123,10284363.261725,0
+VZ.US,D,20010802,000000,30.5793,30.7123,29.8887,30.0267,8216520.8377091,0
+VZ.US,D,20010803,000000,30.0014,30.0267,29.2001,29.5779,7430035.7155451,0
+VZ.US,D,20010806,000000,29.4808,29.7411,29.2001,29.3516,7146317.8951029,0
+VZ.US,D,20010807,000000,29.4808,29.6838,29.2642,29.5148,5349463.0765023,0
+VZ.US,D,20010808,000000,29.5022,29.6595,29.1088,29.2312,5698346.5423074,0
+VZ.US,D,20010809,000000,29.1175,29.2001,28.7863,29.0661,7269606.5887093,0
+VZ.US,D,20010810,000000,29.0661,29.7819,28.8233,29.7129,6880656.5111639,0
+VZ.US,D,20010813,000000,29.4215,29.5847,29.34,29.5546,4853740.4311388,0
+VZ.US,D,20010814,000000,29.4215,29.6051,29.3108,29.5779,4923033.8209244,0
+VZ.US,D,20010815,000000,29.642,29.7712,29.0661,29.1496,6597287.7317192,0
+VZ.US,D,20010816,000000,29.0098,29.3924,28.9544,29.3691,4091841.5921055,0
+VZ.US,D,20010817,000000,29.1787,29.2603,28.6232,28.9281,7001710.9305379,0
+VZ.US,D,20010820,000000,28.7863,29.3691,28.7863,29.3691,5521756.5083976,0
+VZ.US,D,20010821,000000,29.5022,29.5458,29.0923,29.3691,5867884.7125227,0
+VZ.US,D,20010822,000000,29.3108,29.3691,28.8301,28.9496,7456688.4449357,0
+VZ.US,D,20010823,000000,28.8913,29.0865,28.5435,28.6475,7247254.5798109,0
+VZ.US,D,20010824,000000,28.5649,28.9281,28.4066,28.7106,7365380.7614354,0
+VZ.US,D,20010827,000000,28.8679,28.898,28.1492,28.292,6897678.180108,0
+VZ.US,D,20010828,000000,28.1833,28.2124,27.72,27.8618,7296938.8669447,0
+VZ.US,D,20010829,000000,28.1833,28.3726,27.549,27.549,8015168.4557407,0
+VZ.US,D,20010830,000000,27.6316,27.955,27.2761,27.6782,8363705.9694067,0
+VZ.US,D,20010831,000000,27.4684,27.7112,27.2761,27.549,6573899.9256422,0
+VZ.US,D,20010904,000000,27.6588,28.1492,27.4383,27.5208,9144173.9954354,0
+VZ.US,D,20010905,000000,27.4101,27.82,27.2052,27.4684,9487387.3468638,0
+VZ.US,D,20010906,000000,27.3868,27.5208,26.8322,27.0216,7061030.3965962,0
+VZ.US,D,20010907,000000,26.6632,27.2927,26.6254,27.0265,7994536.9409633,0
+VZ.US,D,20010910,000000,27.1343,28.1016,27.0216,27.9337,13271264.609819,0
+VZ.US,D,20010917,000000,27.7714,27.9268,27.1421,27.4383,18513607.107125,0
+VZ.US,D,20010918,000000,27.3567,28.6835,27.2819,28.4853,14218699.846266,0
+VZ.US,D,20010919,000000,28.8679,29.7255,28.8466,29.6925,23568011.104812,0
+VZ.US,D,20010920,000000,29.6925,29.9781,28.934,29.34,21652686.211687,0
+VZ.US,D,20010921,000000,28.6475,29.1301,27.8229,27.9103,21040206.778584,0
+VZ.US,D,20010924,000000,28.292,28.7767,28.155,28.6475,13128890.889867,0
+VZ.US,D,20010925,000000,28.898,29.8052,28.7048,29.7255,13882025.60804,0
+VZ.US,D,20010926,000000,30.0014,30.1442,29.3478,29.609,14407665.906109,0
+VZ.US,D,20010927,000000,29.9431,30.0373,29.34,29.5333,13341071.779716,0
+VZ.US,D,20010928,000000,29.7411,30.1121,29.642,29.81,12118015.650275,0
+VZ.US,D,20011001,000000,29.8625,30.5958,29.7586,30.4675,15891232.233321,0
+VZ.US,D,20011002,000000,30.6074,30.8201,30.0577,30.689,12544614.793063,0
+VZ.US,D,20011003,000000,30.6832,30.8454,29.8625,30.2257,15969989.8852,0
+VZ.US,D,20011004,000000,30.7181,30.7181,29.7761,30.2782,13417598.246221,0
+VZ.US,D,20011005,000000,30.3229,30.489,29.8567,30.2209,8849284.8038315,0
+VZ.US,D,20011008,000000,30.2209,30.352,29.9207,30.2345,5956783.0864823,0
+VZ.US,D,20011009,000000,30.2345,30.4675,30.1063,30.2161,8200872.6811272,0
+VZ.US,D,20011010,000000,30.1024,30.2946,29.8722,30.0199,8928729.211892,0
+VZ.US,D,20011011,000000,29.7945,30.0577,29.0098,29.3235,14991604.287728,0
+VZ.US,D,20011012,000000,29.3235,29.4458,28.662,29.0214,11110575.221207,0
+VZ.US,D,20011015,000000,28.797,29.104,28.7417,28.968,7569653.1441978,0
+VZ.US,D,20011016,000000,29.0729,29.304,28.8301,28.9107,10766674.083978,0
+VZ.US,D,20011017,000000,29.3235,29.4915,28.8524,29.2108,11588068.453998,0
+VZ.US,D,20011018,000000,28.9612,29.3235,28.7718,28.9107,9324547.8808677,0
+VZ.US,D,20011019,000000,29.0214,29.1827,28.8349,29.0496,6834915.6665691,0
+VZ.US,D,20011022,000000,28.662,28.7718,28.022,28.3853,10003743.566244,0
+VZ.US,D,20011023,000000,28.4387,28.4387,27.2168,27.6636,16184232.073212,0
+VZ.US,D,20011024,000000,27.9103,28.2716,27.7005,27.7977,13288287.308382,0
+VZ.US,D,20011025,000000,27.6588,28.1016,27.515,27.8501,8512440.6783943,0
+VZ.US,D,20011026,000000,27.8501,28.496,27.7977,28.0861,6988810.8282998,0
+VZ.US,D,20011029,000000,28.1298,28.3561,27.6073,27.8501,8479431.0784459,0
+VZ.US,D,20011030,000000,27.4101,27.6413,27.1897,27.3567,11337029.725657,0
+VZ.US,D,20011031,000000,27.3567,28.022,27.2819,27.6374,8405495.1345067,0
+VZ.US,D,20011101,000000,27.7413,28.5309,27.6122,28.3726,11681779.269322,0
+VZ.US,D,20011102,000000,28.3309,28.5785,27.8297,28.4921,6574765.8356097,0
+VZ.US,D,20011105,000000,28.5727,28.8165,28.2279,28.4124,7494338.539799,0
+VZ.US,D,20011106,000000,28.1881,28.2765,27.6588,27.9919,9648155.2185026,0
+VZ.US,D,20011107,000000,27.9919,28.2716,27.5024,27.6588,7962894.6756602,0
+VZ.US,D,20011108,000000,27.6073,28.1833,27.549,27.7112,11383970.076925,0
+VZ.US,D,20011109,000000,27.8501,28.2532,27.7413,27.8462,6771985.325058,0
+VZ.US,D,20011112,000000,27.717,27.9628,27.4043,27.4684,5143989.1278279,0
+VZ.US,D,20011113,000000,27.4684,27.5723,27.0129,27.1304,10420370.844544,0
+VZ.US,D,20011114,000000,27.1304,27.4101,27.0391,27.3266,8776727.5203516,0
+VZ.US,D,20011115,000000,27.6073,28.2182,27.4101,28.2182,8281346.7086496,0
+VZ.US,D,20011116,000000,28.2182,28.3988,27.6374,27.9103,9098440.3581768,0
+VZ.US,D,20011119,000000,28.022,28.1124,27.5373,27.6899,7753809.851533,0
+VZ.US,D,20011120,000000,27.7413,27.8297,27.2469,27.2975,6267492.3811182,0
+VZ.US,D,20011121,000000,27.549,27.5723,27.0712,27.1838,5951623.6633587,0
+VZ.US,D,20011123,000000,27.3266,27.3411,27.0906,27.1897,2654876.8713577,0
+VZ.US,D,20011126,000000,27.1304,27.2761,26.9789,27.109,8826591.9908914,0
+VZ.US,D,20011127,000000,26.9682,27.076,26.4204,26.6361,13714030.837399,0
+VZ.US,D,20011128,000000,26.6419,27.0479,26.5244,26.5477,8696595.3264907,0
+VZ.US,D,20011129,000000,26.5778,26.7166,26.0989,26.334,9559603.8263018,0
+VZ.US,D,20011130,000000,26.3583,26.4855,26.0252,26.0796,10201651.871112,0
+VZ.US,D,20011203,000000,26.1378,26.6419,26.0475,26.3389,8581740.2458968,0
+VZ.US,D,20011204,000000,26.4399,26.6914,26.1378,26.6254,7393236.0863575,0
+VZ.US,D,20011205,000000,26.7477,26.9905,26.4088,26.7166,9494951.9610504,0
+VZ.US,D,20011206,000000,26.6574,27.0265,26.6011,26.9449,8498339.0102442,0
+VZ.US,D,20011207,000000,27.0216,27.0479,26.2893,26.5545,8049044.995276,0
+VZ.US,D,20011210,000000,26.4962,26.908,26.3855,26.806,8714996.6855138,0
+VZ.US,D,20011211,000000,26.7993,26.7993,26.4962,26.5545,7673509.8296997,0
+VZ.US,D,20011212,000000,26.5545,26.6914,26.2165,26.2816,7111590.889892,0
+VZ.US,D,20011213,000000,26.1893,26.4904,26.0252,26.3728,8659465.1894558,0
+VZ.US,D,20011214,000000,26.2961,26.4088,26.0951,26.1893,8739243.1942219,0
+VZ.US,D,20011217,000000,26.2466,26.8963,26.1893,26.8322,12077784.29942,0
+VZ.US,D,20011218,000000,27.0216,27.0906,26.6574,26.6574,7112271.4683563,0
+VZ.US,D,20011219,000000,26.6574,26.9857,26.5146,26.8857,7486773.9256124,0
+VZ.US,D,20011220,000000,26.8857,26.9021,26.5545,26.7818,7095424.8347208,0
+VZ.US,D,20011221,000000,27.076,27.076,26.1573,26.1573,13967652.880969,0
+VZ.US,D,20011224,000000,26.2776,26.4204,26.1378,26.1893,2658310.6522631,0
+VZ.US,D,20011226,000000,26.1067,26.4962,26.0796,26.1893,6554478.2137324,0
+VZ.US,D,20011227,000000,26.1067,26.908,26.0796,26.8643,6865355.3363407,0
+VZ.US,D,20011228,000000,26.7477,27.1343,26.6419,26.7818,5633350.7841558,0
+VZ.US,D,20011231,000000,26.5778,26.8244,26.334,26.334,7429347.9297446,0
+VZ.US,D,20020102,000000,26.4962,26.9148,26.3292,26.9021,10842162.694065,0
+VZ.US,D,20020103,000000,26.9905,27.8501,26.8643,27.7977,11218725.419865,0
+VZ.US,D,20020104,000000,27.9385,28.1425,27.8501,28.0861,11097332.255688,0
+VZ.US,D,20020107,000000,28.1298,28.3483,27.8686,27.9103,7836517.1236682,0
+VZ.US,D,20020108,000000,27.9103,28.0365,27.6258,27.8462,6945829.363863,0
+VZ.US,D,20020109,000000,27.4558,27.685,27.1838,27.3334,10488813.768655,0
+VZ.US,D,20020110,000000,27.1459,27.7841,27.0391,27.6073,10639437.829354,0
+VZ.US,D,20020111,000000,27.5723,28.0424,27.4043,27.7841,8333270.418113,0
+VZ.US,D,20020114,000000,27.7841,28.3483,27.7073,28.1298,9962992.2575613,0
+VZ.US,D,20020115,000000,28.0142,28.4339,27.6782,28.0084,8135880.0118339,0
+VZ.US,D,20020116,000000,28.0142,28.1357,26.3292,27.3985,7949316.0541968,0
+VZ.US,D,20020117,000000,27.6258,28.0084,27.549,27.8559,7160246.5871834,0
+VZ.US,D,20020118,000000,27.6471,27.8462,27.2052,27.3411,9095519.3277635,0
+VZ.US,D,20020122,000000,27.3461,27.3752,26.8449,27.0071,7763090.8413625,0
+VZ.US,D,20020123,000000,26.9497,27.8754,26.9148,27.4781,9158101.6578964,0
+VZ.US,D,20020124,000000,27.4781,27.5782,26.8449,26.8963,11066210.977833,0
+VZ.US,D,20020125,000000,26.8963,27.0906,26.1698,26.7477,13935670.841244,0
+VZ.US,D,20020128,000000,26.6137,26.974,26.5875,26.9294,8405320.0991981,0
+VZ.US,D,20020129,000000,27.0906,27.0906,26.1485,26.1766,10904401.131298,0
+VZ.US,D,20020130,000000,26.1485,26.1533,25.2336,25.6668,16798432.000437,0
+VZ.US,D,20020131,000000,25.8872,26.0601,25.5551,25.9154,14524078.800948,0
+VZ.US,D,20020201,000000,25.9154,26.3942,25.9154,26.0533,9608263.6420709,0
+VZ.US,D,20020204,000000,26.2204,26.2533,25.4434,25.4978,8244723.14439,0
+VZ.US,D,20020205,000000,25.3559,25.693,24.8791,25.1647,15116608.327358,0
+VZ.US,D,20020206,000000,25.1647,25.188,24.0555,24.2691,15099760.664103,0
+VZ.US,D,20020207,000000,24.1837,25.1054,24.1837,24.8791,11326191.951201,0
+VZ.US,D,20020208,000000,24.8791,25.4434,24.6946,25.2754,7967025.5089414,0
+VZ.US,D,20020211,000000,25.3559,25.6589,25.2055,25.4541,6835096.8795944,0
+VZ.US,D,20020212,000000,25.4541,25.49,25.1355,25.3463,6753926.8293159,0
+VZ.US,D,20020213,000000,25.2754,25.3852,25.0161,25.3259,8496105.7656313,0
+VZ.US,D,20020214,000000,25.3259,25.6172,25.1647,25.4609,7314140.7192946,0
+VZ.US,D,20020215,000000,25.4609,25.7911,25.1996,25.5036,7873997.3313201,0
+VZ.US,D,20020219,000000,25.4667,25.8513,25.2161,25.5589,9657957.19578,0
+VZ.US,D,20020220,000000,25.5589,26.2718,25.4492,26.0601,9342425.1635845,0
+VZ.US,D,20020221,000000,25.7231,25.8241,24.7169,24.8548,11173156.52172,0
+VZ.US,D,20020222,000000,24.8791,25.4336,24.8684,25.3259,7730254.2174838,0
+VZ.US,D,20020225,000000,25.5852,26.3437,25.4978,26.1067,8312641.992194,0
+VZ.US,D,20020226,000000,26.1971,26.568,26.0407,26.2844,7949316.0541968,0
+VZ.US,D,20020227,000000,26.2893,26.9216,26.1825,26.3583,8876277.3076446,0
+VZ.US,D,20020228,000000,26.4204,26.8963,26.1698,26.1698,8909126.2869569,0
+VZ.US,D,20020301,000000,26.3942,27.1722,26.2816,27.1722,7733001.2422081,0
+VZ.US,D,20020304,000000,27.179,27.2285,26.467,26.7993,12445920.619543,0
+VZ.US,D,20020305,000000,26.7818,26.7993,26.3107,26.503,7723891.1692092,0
+VZ.US,D,20020306,000000,26.5875,26.908,26.5778,26.8905,7994361.9056547,0
+VZ.US,D,20020307,000000,26.7818,26.871,26.4204,26.6079,7046763.9893321,0
+VZ.US,D,20020308,000000,26.8118,26.8905,25.894,26.0796,9682030.7284185,0
+VZ.US,D,20020311,000000,25.9154,26.334,25.8037,26.2893,9524010.9111235,0
+VZ.US,D,20020312,000000,26.2816,26.5613,26.0087,26.537,8073977.2305459,0
+VZ.US,D,20020313,000000,26.537,26.8391,26.3612,26.7623,7089408.7682049,0
+VZ.US,D,20020314,000000,26.7623,26.8322,26.5312,26.7517,7012023.5990683,0
+VZ.US,D,20020315,000000,27.0595,27.0595,26.6137,26.67,13497721.173507,0
+VZ.US,D,20020318,000000,26.5312,26.8118,26.3175,26.6254,6611043.4477301,0
+VZ.US,D,20020319,000000,26.5875,26.7925,26.3515,26.6632,6806035.8702824,0
+VZ.US,D,20020320,000000,26.7302,26.9789,26.67,26.8963,7244672.2942004,0
+VZ.US,D,20020321,000000,26.7517,26.8905,26.032,26.2961,10390453.19184,0
+VZ.US,D,20020322,000000,26.2204,26.2204,25.4541,25.5036,12286868.093928,0
+VZ.US,D,20020325,000000,25.4978,25.6979,25.4492,25.5308,9077120.0279794,0
+VZ.US,D,20020326,000000,25.4667,25.9553,25.4492,25.6979,9279331.112579,0
+VZ.US,D,20020327,000000,25.525,25.7736,25.4492,25.4667,8903966.8638333,0
+VZ.US,D,20020328,000000,25.5551,25.9892,25.5036,25.7736,7808144.9297762,0
+VZ.US,D,20020401,000000,25.4492,25.729,25.3336,25.693,8485277.2577506,0
+VZ.US,D,20020402,000000,25.3045,25.4609,25.1822,25.3852,7301070.7298453,0
+VZ.US,D,20020403,000000,25.39,25.5852,25.2802,25.4434,8732882.2051863,0
+VZ.US,D,20020404,000000,25.2161,25.4434,25.1647,25.3394,9593479.3362175,0
+VZ.US,D,20020405,000000,25.3852,25.4434,25.2414,25.2754,5444039.8017942,0
+VZ.US,D,20020408,000000,25.2123,25.3394,24.8684,24.9316,7212690.2544751,0
+VZ.US,D,20020409,000000,24.5906,24.7577,24.0778,24.0827,18166267.040893,0
+VZ.US,D,20020410,000000,24.0827,24.7888,23.8282,24.7577,16020365.046993,0
+VZ.US,D,20020411,000000,23.9661,24.2225,23.0648,23.5845,25554520.798674,0
+VZ.US,D,20020412,000000,23.4319,24.0185,23.3213,23.8797,13131648.210786,0
+VZ.US,D,20020415,000000,23.7165,23.8282,23.1727,23.3387,11032335.467917,0
+VZ.US,D,20020416,000000,23.6291,24.6625,23.6126,24.5906,10671758.613883,0
+VZ.US,D,20020417,000000,24.4217,24.7247,24.1351,24.1711,9999790.8571295,0
+VZ.US,D,20020418,000000,24.0235,24.4081,23.5193,23.938,7776681.8182596,0
+VZ.US,D,20020419,000000,23.938,23.938,23.4785,23.6864,10748452.908361,0
+VZ.US,D,20020422,000000,23.262,23.3213,22.5608,22.5608,21183095.308266,0
+VZ.US,D,20020423,000000,22.2733,23.5193,22.2733,22.6345,22226129.682132,0
+VZ.US,D,20020424,000000,22.756,23.397,22.7113,23.0648,12235453.016479,0
+VZ.US,D,20020425,000000,22.8677,23.5727,22.8395,23.362,13462301.234399,0
+VZ.US,D,20020426,000000,23.3727,23.464,23.0405,23.2329,16150704.574675,0
+VZ.US,D,20020429,000000,23.0076,23.0998,21.7818,22.0751,14073230.060593,0
+VZ.US,D,20020430,000000,22.0819,22.7162,21.914,22.619,17409876.66598,0
+VZ.US,D,20020501,000000,22.6987,23.4592,22.1703,23.4241,12637639.881826,0
+VZ.US,D,20020502,000000,23.5193,23.7165,23.1649,23.4038,10835459.871368,0
+VZ.US,D,20020503,000000,23.262,23.262,22.6112,22.756,6917796.9443934,0
+VZ.US,D,20020506,000000,22.756,23.1396,22.4423,22.4869,7108488.6464533,0
+VZ.US,D,20020507,000000,22.6987,22.7317,22.2286,22.2869,8328805.9881262,0
+VZ.US,D,20020508,000000,22.4423,23.4319,22.4423,23.3144,10913693.446942,0
+VZ.US,D,20020509,000000,23.1289,23.3727,22.6112,22.6404,7782867.7719867,0
+VZ.US,D,20020510,000000,22.8395,22.857,21.9965,22.1927,10130125.236714,0
+VZ.US,D,20020513,000000,22.2451,23.1231,22.2034,23.1231,10617597.541329,0
+VZ.US,D,20020514,000000,23.4038,23.8223,23.296,23.7739,10319264.272625,0
+VZ.US,D,20020515,000000,23.768,24.105,23.6068,23.7972,8224429.3447959,0
+VZ.US,D,20020516,000000,24.0827,24.8898,24.0555,24.8082,12792213.562783,0
+VZ.US,D,20020517,000000,24.6946,24.6946,24.2002,24.3274,9718997.155959,0
+VZ.US,D,20020520,000000,24.2526,24.2526,23.8321,23.9137,6850570.0008678,0
+VZ.US,D,20020521,000000,23.7165,24.745,23.7088,24.2643,10019394.811684,0
+VZ.US,D,20020522,000000,24.2468,24.5838,24.0098,24.4566,6228805.4594569,0
+VZ.US,D,20020523,000000,24.3032,24.9257,23.9972,24.9169,9186650.9463359,0
+VZ.US,D,20020524,000000,24.9257,25.0529,24.5207,24.5314,7499155.0996417,0
+VZ.US,D,20020528,000000,24.8966,25.221,24.7509,25.1822,8523105.4767807,0
+VZ.US,D,20020529,000000,25.1229,25.1647,24.7004,24.7509,7950861.5130091,0
+VZ.US,D,20020530,000000,24.4217,24.9092,24.3099,24.8082,9068864.5391339,0
+VZ.US,D,20020531,000000,24.7004,25.1404,24.105,24.2526,10486059.536593,0
+VZ.US,D,20020603,000000,24.2526,24.547,23.6864,23.7874,9550494.7829224,0
+VZ.US,D,20020604,000000,23.4319,24.2002,23.4145,23.8865,9958182.9050547,0
+VZ.US,D,20020605,000000,23.8282,24.2526,23.599,23.768,7455301.5475206,0
+VZ.US,D,20020606,000000,23.768,23.8282,22.9492,23.1231,8918238.4191947,0
+VZ.US,D,20020607,000000,22.8395,23.565,22.7162,23.3912,8062799.6816675,0
+VZ.US,D,20020610,000000,23.4592,24.0098,23.0648,23.5087,6550517.2676626,0
+VZ.US,D,20020611,000000,23.5727,23.8282,22.7987,22.857,7367956.869329,0
+VZ.US,D,20020612,000000,22.9542,23.5942,22.9542,23.5251,10055332.649382,0
+VZ.US,D,20020613,000000,23.599,23.6582,23.0648,23.3213,8970680.0272475,0
+VZ.US,D,20020614,000000,22.5608,23.4319,22.2733,23.296,15750406.03142,0
+VZ.US,D,20020617,000000,23.2329,23.8865,23.2289,23.6126,10651303.164034,0
+VZ.US,D,20020618,000000,23.3727,23.9476,23.2921,23.9137,9538452.353696,0
+VZ.US,D,20020619,000000,23.6864,23.8865,22.4277,22.4481,14296072.65997,0
+VZ.US,D,20020620,000000,22.4306,22.9269,22.1519,22.5209,14104350.308829,0
+VZ.US,D,20020621,000000,22.3325,23.1231,22.3325,22.6987,19178014.368169,0
+VZ.US,D,20020624,000000,22.1344,22.4724,21.7119,22.3899,14954804.65854,0
+VZ.US,D,20020625,000000,22.5287,22.6686,21.7877,21.7983,10493628.269258,0
+VZ.US,D,20020626,000000,20.8029,22.2733,20.5834,21.8246,21566714.016238,0
+VZ.US,D,20020627,000000,21.5993,22.1626,20.6911,22.1247,15958297.526591,0
+VZ.US,D,20020628,000000,21.879,22.6404,21.6857,22.6404,16036188.238884,0
+VZ.US,D,20020701,000000,22.3616,22.6686,21.5468,21.5642,10827029.347215,0
+VZ.US,D,20020702,000000,21.5642,21.5642,20.8688,20.9582,16751660.506761,0
+VZ.US,D,20020703,000000,20.9485,21.4264,20.5299,21.1933,13165859.376646,0
+VZ.US,D,20020705,000000,21.1933,21.9965,21.0884,21.9333,6648184.9105791,0
+VZ.US,D,20020708,000000,22.1869,22.384,21.5011,21.9586,11276323.362183,0
+VZ.US,D,20020709,000000,22.013,22.0712,21.1369,21.2816,10246708.018765,0
+VZ.US,D,20020710,000000,21.2447,21.3176,20.5076,20.5649,13403495.548452,0
+VZ.US,D,20020711,000000,20.2502,21.6226,20.1852,21.4196,17630999.800857,0
+VZ.US,D,20020712,000000,21.4196,21.4604,19.9414,20.1045,17159860.349766,0
+VZ.US,D,20020715,000000,19.5072,20.023,18.8312,20.023,20260768.372017,0
+VZ.US,D,20020716,000000,19.4528,20.0549,19.0925,19.9374,15533406.522489,0
+VZ.US,D,20020717,000000,20.4483,20.493,19.6801,20.1404,15462222.751372,0
+VZ.US,D,20020718,000000,20.1045,20.4774,19.2508,19.3975,10918849.781208,0
+VZ.US,D,20020719,000000,18.8827,19.4071,17.9426,18.5097,15398950.576199,0
+VZ.US,D,20020722,000000,17.2617,17.6492,15.9341,16.3186,40414415.135217,0
+VZ.US,D,20020723,000000,16.2313,16.511,15.1396,15.6222,31557385.533793,0
+VZ.US,D,20020724,000000,14.8647,16.2313,14.8123,15.865,30735823.335802,0
+VZ.US,D,20020725,000000,15.865,16.511,15.6262,15.7223,21319787.588028,0
+VZ.US,D,20020726,000000,15.9126,16.4828,15.4339,16.3954,16888528.85145,0
+VZ.US,D,20020729,000000,17.0578,17.5152,16.8208,17.3307,16124222.762114,0
+VZ.US,D,20020730,000000,17.0849,17.6065,16.9179,17.2054,15006218.706371,0
+VZ.US,D,20020731,000000,17.5667,19.0828,17.3695,18.7972,30436117.584355,0
+VZ.US,D,20020801,000000,18.8827,18.907,17.8027,17.861,18189487.018997,0
+VZ.US,D,20020802,000000,18.2261,18.3719,17.8775,18.2155,11894652.063449,0
+VZ.US,D,20020805,000000,17.8299,17.8299,17.0112,17.1733,16977774.207168,0
+VZ.US,D,20020806,000000,17.2851,17.8843,16.8897,17.0112,13220026.626917,0
+VZ.US,D,20020807,000000,17.0578,17.2801,16.0817,16.7829,19718958.929919,0
+VZ.US,D,20020808,000000,17.0578,17.1733,16.5508,16.9179,15993888.38253,0
+VZ.US,D,20020809,000000,16.9227,17.5152,16.709,17.2307,10862107.452662,0
+VZ.US,D,20020812,000000,16.8897,17.4589,16.8004,17.1432,9453513.8961869,0
+VZ.US,D,20020813,000000,17.2307,17.4472,16.7246,16.745,9937889.1054608,0
+VZ.US,D,20020814,000000,16.8004,17.657,16.407,17.6269,13489467.743901,0
+VZ.US,D,20020816,000000,17.3433,18.5,17.1432,18.0523,14118790.721781,0
+VZ.US,D,20020819,000000,18.1669,19.3595,18.1669,19.1342,14159201.226421,0
+VZ.US,D,20020820,000000,18.2261,18.5097,17.9348,18.1096,13697867.871086,0
+VZ.US,D,20020821,000000,18.1096,18.5097,17.6327,18.4223,13330413.159047,0
+VZ.US,D,20020822,000000,18.5039,18.8769,18.296,18.6758,11555398.628472,0
+VZ.US,D,20020823,000000,18.3962,18.4534,17.9542,18.0251,8797872.8152407,0
+VZ.US,D,20020826,000000,18.0038,18.5097,17.7036,18.4534,8970680.0272475,0
+VZ.US,D,20020827,000000,18.4534,18.5097,17.9484,18.1494,8451745.640735,0
+VZ.US,D,20020828,000000,17.7143,17.8843,17.4589,17.6327,7254130.3785775,0
+VZ.US,D,20020829,000000,17.2307,17.7367,17.0976,17.5988,8210332.8247431,0
+VZ.US,D,20020830,000000,17.3006,17.9348,16.7907,17.657,15857873.592375,0
+VZ.US,D,20020903,000000,17.2307,17.2889,16.7188,16.7246,13006810.969508,0
+VZ.US,D,20020904,000000,16.7246,17.1928,16.7246,17.0849,13094506.747937,0
+VZ.US,D,20020905,000000,16.8004,17.2307,16.3488,16.7557,12573501.796686,0
+VZ.US,D,20020906,000000,17.0849,17.2132,16.6313,16.9937,8217380.5699598,0
+VZ.US,D,20020909,000000,16.6624,17.0694,16.3488,17.0044,11782886.870861,0
+VZ.US,D,20020910,000000,17.0849,17.4277,16.9752,17.3948,9339511.3405074,0
+VZ.US,D,20020911,000000,17.8843,18.3962,17.6619,18.0999,9306156.8180393,0
+VZ.US,D,20020912,000000,18.5097,18.6263,17.4277,17.6803,15638126.0291,0
+VZ.US,D,20020913,000000,17.4277,17.9348,17.2743,17.2851,9722094.2513004,0
+VZ.US,D,20020917,000000,17.9426,18.0572,17.3695,17.3948,8588451.3055493,0
+VZ.US,D,20020918,000000,17.3948,17.5046,17.0112,17.1928,7617283.340505,0
+VZ.US,D,20020919,000000,16.949,17.1238,16.6382,16.7616,9159653.2944255,0
+VZ.US,D,20020920,000000,16.7616,17.0578,16.5974,16.8936,17120834.683301,0
+VZ.US,D,20020923,000000,16.5469,17.0237,16.1331,16.9227,10795908.06936,0
+VZ.US,D,20020924,000000,16.576,16.745,16.2313,16.3779,13556353.883384,0
+VZ.US,D,20020925,000000,16.5148,16.949,16.3701,16.713,11189152.689681,0
+VZ.US,D,20020926,000000,16.7616,17.0044,16.5624,16.8936,10953242.160093,0
+VZ.US,D,20020927,000000,16.576,16.5847,15.765,15.9981,18969098.401635,0
+VZ.US,D,20020930,000000,15.5212,15.8088,15.2357,15.6262,20818912.726877,0
+VZ.US,D,20021001,000000,15.6718,16.8897,15.6612,16.847,21838902.157946,0
+VZ.US,D,20021002,000000,16.949,17.657,16.745,17.2851,24074222.483634,0
+VZ.US,D,20021003,000000,17.657,18.7496,17.5667,18.739,33250386.75575,0
+VZ.US,D,20021004,000000,18.7671,19.1683,18.1096,19.142,26068474.91585,0
+VZ.US,D,20021007,000000,18.7972,18.9711,18.3544,18.4534,21030751.783065,0
+VZ.US,D,20021008,000000,19.0235,19.109,18.4446,18.6632,21371030.719027,0
+VZ.US,D,20021009,000000,18.4446,18.9653,18.2426,18.535,14358490.250988,0
+VZ.US,D,20021010,000000,18.4446,19.0235,18.0125,18.9934,18211841.087135,0
+VZ.US,D,20021011,000000,19.1149,20.524,19.1149,20.2862,23907257.332454,0
+VZ.US,D,20021014,000000,20.2862,20.7503,19.8316,20.0065,13946330.491533,0
+VZ.US,D,20021015,000000,20.3794,20.4658,19.8161,20.2346,18020635.604964,0
+VZ.US,D,20021016,000000,20.2395,20.459,19.7519,20.0288,12085513.652721,0
+VZ.US,D,20021017,000000,20.4658,20.6475,20.2346,20.6095,10309981.223556,0
+VZ.US,D,20021018,000000,20.2609,20.3891,19.888,20.1599,14032133.82939,0
+VZ.US,D,20021021,000000,20.1152,20.663,19.9569,20.5716,14511005.72264,0
+VZ.US,D,20021022,000000,20.4658,22.0751,20.3852,21.7614,22857176.242991,0
+VZ.US,D,20021023,000000,20.8096,21.1758,20.3192,21.1758,19699700.927504,0
+VZ.US,D,20021024,000000,21.4138,21.5584,20.9698,21.2622,17038809.019249,0
+VZ.US,D,20021025,000000,20.8951,21.0835,20.3027,21.0835,17477971.578713,0
+VZ.US,D,20021028,000000,21.3254,21.9664,21.237,21.6789,18684175.926421,0
+VZ.US,D,20021029,000000,21.675,21.7614,20.7921,21.0971,13353459.131462,0
+VZ.US,D,20021030,000000,21.1573,22.0751,21.0971,22.0421,11980110.478787,0
+VZ.US,D,20021031,000000,22.1927,22.4869,21.3555,21.7682,15327760.627365,0
+VZ.US,D,20021101,000000,21.4439,22.4792,21.0758,22.2451,11991117.110834,0
+VZ.US,D,20021104,000000,22.8191,23.4844,22.3684,22.6054,16975361.808769,0
+VZ.US,D,20021105,000000,22.517,23.0474,22.517,22.8833,11576725.136386,0
+VZ.US,D,20021106,000000,22.857,22.9133,22.2112,22.4869,12187310.069679,0
+VZ.US,D,20021107,000000,22.453,22.5287,21.7983,21.9664,10047935.863168,0
+VZ.US,D,20021108,000000,21.9664,22.4869,21.9081,22.2995,12526557.326941,0
+VZ.US,D,20021111,000000,22.0751,22.2451,21.47,21.6226,7820352.0981164,0
+VZ.US,D,20021112,000000,21.9586,22.4869,21.8207,22.1247,14336657.170299,0
+VZ.US,D,20021113,000000,22.1295,22.1295,21.0971,21.7333,15416482.936396,0
+VZ.US,D,20021114,000000,21.9897,22.2869,21.7682,22.0751,11717894.201567,0
+VZ.US,D,20021115,000000,22.0751,22.7113,21.8207,22.6578,13365665.270182,0
+VZ.US,D,20021118,000000,22.6618,22.9444,22.0538,22.2616,12819902.089352,0
+VZ.US,D,20021119,000000,22.2616,22.2616,21.7556,21.8945,12829530.06094,0
+VZ.US,D,20021120,000000,21.8993,22.8833,21.6226,22.5132,13512678.45543,0
+VZ.US,D,20021121,000000,22.5132,23.5727,22.3442,23.4241,16334688.30594,0
+VZ.US,D,20021122,000000,23.059,23.2289,22.7686,23.059,13250114.166833,0
+VZ.US,D,20021125,000000,23.0648,23.6864,23.0648,23.6349,11411309.562496,0
+VZ.US,D,20021126,000000,23.6349,23.6349,22.8502,22.9648,11276158.623069,0
+VZ.US,D,20021127,000000,23.1153,24.0478,23.0891,23.9593,11077900.247583,0
+VZ.US,D,20021129,000000,23.9661,24.208,23.5893,24.14,6536938.6461991,0
+VZ.US,D,20021202,000000,24.2691,24.9034,23.4785,23.8379,12282395.426986,0
+VZ.US,D,20021203,000000,23.8379,24.0934,23.1727,23.2455,10941548.771864,0
+VZ.US,D,20021204,000000,23.1998,23.4038,22.9492,23.0143,11252770.816992,0
+VZ.US,D,20021205,000000,23.1153,23.1153,22.4909,22.5209,12242847.743454,0
+VZ.US,D,20021206,000000,22.0751,23.3552,22.0596,23.1678,13235847.759568,0
+VZ.US,D,20021209,000000,22.8239,22.9201,22.0353,22.0751,11997650.046321,0
+VZ.US,D,20021210,000000,22.0751,22.4277,21.8207,22.1052,10062722.22826,0
+VZ.US,D,20021211,000000,21.8207,22.5209,21.7983,22.2791,8691785.9739842,0
+VZ.US,D,20021212,000000,22.1927,22.453,21.9431,22.1344,8625927.3947235,0
+VZ.US,D,20021213,000000,21.7614,22.7628,21.7119,22.3082,9959559.5062754,0
+VZ.US,D,20021216,000000,22.5938,23.1484,22.3947,23.025,12167191.305394,0
+VZ.US,D,20021217,000000,22.9444,23.1484,22.5287,22.5714,9406397.4799911,0
+VZ.US,D,20021218,000000,22.5743,22.9133,22.2869,22.6249,10979888.711767,0
+VZ.US,D,20021219,000000,22.3684,22.7375,22.2345,22.3616,9552033.0343984,0
+VZ.US,D,20021220,000000,22.7987,23.2289,22.7375,23.059,31070431.127767,0
+VZ.US,D,20021223,000000,23.0532,23.262,22.7317,23.0008,11596496.918913,0
+VZ.US,D,20021224,000000,22.7113,22.9725,22.5676,22.7686,3525273.9204273,0
+VZ.US,D,20021226,000000,22.8239,23.2387,22.7239,22.8774,6283828.3235006,0
+VZ.US,D,20021227,000000,22.7375,22.9444,22.3442,22.4277,6321825.4001224,0
+VZ.US,D,20021230,000000,22.5132,22.7375,22.1344,22.4724,6934993.6486459,0
+VZ.US,D,20021231,000000,22.4869,22.619,22.1451,22.3393,9605168.6059685,0
+VZ.US,D,20030102,000000,22.5676,23.2289,22.5209,23.16,11279255.71841,0
+VZ.US,D,20030103,000000,23.0076,23.3679,22.9784,23.3144,8884365.9981372,0
+VZ.US,D,20030106,000000,23.7456,25.5415,23.7398,25.4026,31647490.621762,0
+VZ.US,D,20030107,000000,25.4026,25.4026,24.9034,25.1472,22775677.744105,0
+VZ.US,D,20030108,000000,24.6295,24.6295,23.6709,23.7913,28106738.431964,0
+VZ.US,D,20030109,000000,23.699,24.0351,23.3912,23.5301,13514744.90169,0
+VZ.US,D,20030110,000000,23.059,23.4319,23.059,23.3446,14259629.279116,0
+VZ.US,D,20030113,000000,23.4038,23.8379,23.397,23.6418,12259351.513808,0
+VZ.US,D,20030114,000000,23.5524,24.0478,23.4941,23.9476,13345032.725786,0
+VZ.US,D,20030115,000000,23.938,23.9661,23.2873,23.3727,9780730.0500359,0
+VZ.US,D,20030116,000000,23.4106,23.6126,22.7686,22.9852,12424252.277967,0
+VZ.US,D,20030117,000000,22.5355,22.857,22.2616,22.3899,11521356.320203,0
+VZ.US,D,20030121,000000,22.3947,22.3947,21.6711,21.7333,14366915.627045,0
+VZ.US,D,20030122,000000,21.6469,21.9265,21.4011,21.5138,16314568.512035,0
+VZ.US,D,20030123,000000,21.5176,21.5468,20.4202,20.8796,23265380.204474,0
+VZ.US,D,20030124,000000,21.0544,21.2302,20.2657,20.3541,16132994.09031,0
+VZ.US,D,20030127,000000,20.5882,20.8796,20.3104,20.6164,15781191.65333,0
+VZ.US,D,20030128,000000,20.5007,21.1175,20.2657,20.965,16235299.139283,0
+VZ.US,D,20030129,000000,20.9388,21.9761,20.9388,21.8945,24953907.729869,0
+VZ.US,D,20030130,000000,22.0985,22.1801,21.5235,21.6168,15663574.10372,0
+VZ.US,D,20030131,000000,21.6168,22.4481,21.4264,22.2616,16900914.143956,0
+VZ.US,D,20030203,000000,22.2927,22.6249,22.2034,22.5209,11881582.074,0
+VZ.US,D,20030204,000000,22.5676,22.654,22.1519,22.4792,12417370.301485,0
+VZ.US,D,20030205,000000,22.5015,22.9542,22.1927,22.3899,13418108.937475,0
+VZ.US,D,20030206,000000,22.2733,22.415,21.7983,22.112,12994941.516352,0
+VZ.US,D,20030207,000000,22.1703,22.3325,21.6031,21.6226,15358880.875601,0
+VZ.US,D,20030210,000000,21.6274,22.0421,21.3331,21.7158,10869498.06116,0
+VZ.US,D,20030211,000000,21.7556,21.7556,21.2263,21.4769,9650393.6112128,0
+VZ.US,D,20030212,000000,21.3749,21.4769,20.932,20.9485,9742896.6829086,0
+VZ.US,D,20030213,000000,20.6736,21.338,20.4716,21.1175,11647907.877884,0
+VZ.US,D,20030214,000000,21.169,21.7818,20.9825,21.7158,7898415.7864784,0
+VZ.US,D,20030218,000000,21.7245,22.0819,21.6644,22.0421,7713573.3525816,0
+VZ.US,D,20030219,000000,21.7498,21.7556,20.9485,21.2865,12246630.565358,0
+VZ.US,D,20030220,000000,21.1243,21.5517,19.921,20.2172,25475770.354131,0
+VZ.US,D,20030221,000000,20.6475,21.0835,20.2278,20.727,22634847.423726,0
+VZ.US,D,20030224,000000,20.7339,20.7339,20.3192,20.6164,11160616.786294,0
+VZ.US,D,20030225,000000,20.3677,20.7989,20.0336,20.6979,12379885.975355,0
+VZ.US,D,20030226,000000,20.5882,20.7503,20.2968,20.3425,9124580.3370754,0
+VZ.US,D,20030227,000000,20.3425,20.7339,20.0336,20.2657,9902127.3326908,0
+VZ.US,D,20030228,000000,20.5173,20.6095,19.921,20.1113,11982863.681228,0
+VZ.US,D,20030303,000000,20.1152,20.6581,20.0782,20.2444,8543732.8730803,0
+VZ.US,D,20030304,000000,20.2444,20.3891,20.0015,20.0093,8778445.9552335,0
+VZ.US,D,20030305,000000,20.0627,20.2929,19.8734,20.1404,10205267.894662,0
+VZ.US,D,20030306,000000,19.921,19.9414,19.3217,19.4246,12245939.690698,0
+VZ.US,D,20030307,000000,19.4314,19.8675,19.0197,19.8121,12876127.548927,0
+VZ.US,D,20030310,000000,19.8161,19.8161,18.8147,19.0459,11380357.142232,0
+VZ.US,D,20030311,000000,19.075,19.2392,18.6448,18.8487,18023896.4098,0
+VZ.US,D,20030312,000000,18.9458,19.5344,18.7613,19.4635,13502533.614872,0
+VZ.US,D,20030313,000000,19.8617,20.2395,19.5402,20.2094,14121199.001703,0
+VZ.US,D,20030314,000000,20.2862,20.6736,20.121,20.3852,11156136.912016,0
+VZ.US,D,20030317,000000,20.1802,21.0544,20.0093,20.9388,15838958.45324,0
+VZ.US,D,20030318,000000,21.0544,21.0758,20.5299,20.8796,10956503.994548,0
+VZ.US,D,20030319,000000,20.965,21.2263,20.6358,21.2127,9367536.5526407,0
+VZ.US,D,20030320,000000,21.2127,21.2738,20.7921,21.0835,9162231.4615581,0
+VZ.US,D,20030321,000000,21.2564,21.9586,21.0835,21.8246,14141491.771677,0
+VZ.US,D,20030324,000000,21.4011,21.5011,20.7503,20.8475,9783310.2764074,0
+VZ.US,D,20030325,000000,20.965,21.2263,20.7339,21.0933,8772255.8830287,0
+VZ.US,D,20030326,000000,21.0933,21.2447,20.6863,20.9766,10689643.103936,0
+VZ.US,D,20030327,000000,20.8796,21.5176,20.7669,21.1107,11900330.414782,0
+VZ.US,D,20030328,000000,21.1175,21.4439,20.8212,21.0233,8853930.4468435,0
+VZ.US,D,20030331,000000,20.6164,20.932,20.4658,20.5571,10965276.352363,0
+VZ.US,D,20030401,000000,20.5533,21.1399,20.5533,20.965,10751201.992324,0
+VZ.US,D,20030402,000000,21.4322,21.9431,21.4011,21.7983,11143588.939633,0
+VZ.US,D,20030403,000000,21.065,21.4264,20.9485,20.9893,16212259.344584,0
+VZ.US,D,20030404,000000,21.0233,21.1369,20.7057,20.8688,11622978.731473,0
+VZ.US,D,20030407,000000,21.169,21.2564,20.5095,20.5756,13015753.214535,0
+VZ.US,D,20030408,000000,20.3483,20.3483,19.921,20.0549,14665414.664482,0
+VZ.US,D,20030409,000000,20.0579,20.5007,19.5121,19.6587,12528106.904231,0
+VZ.US,D,20030410,000000,19.6587,19.921,19.3217,19.921,10484679.846515,0
+VZ.US,D,20030411,000000,20.121,20.2444,19.6587,19.7597,10695493.401719,0
+VZ.US,D,20030414,000000,19.9452,20.189,19.7199,20.189,10279897.802119,0
+VZ.US,D,20030415,000000,20.1852,20.2968,19.9063,20.087,9446116.0803532,0
+VZ.US,D,20030416,000000,20.1852,20.1852,19.2567,19.3838,12909144.356211,0
+VZ.US,D,20030417,000000,19.2392,19.6752,19.0828,19.5567,12933051.090497,0
+VZ.US,D,20030421,000000,19.5995,19.6587,19.1265,19.2878,9687702.9020341,0
+VZ.US,D,20030422,000000,19.3392,19.7704,19.1906,19.7655,13828719.119639,0
+VZ.US,D,20030423,000000,19.888,21.0835,19.888,20.9543,21290561.839602,0
+VZ.US,D,20030424,000000,20.9427,21.3176,20.7601,21.1107,15849105.353037,0
+VZ.US,D,20030425,000000,21.1243,21.268,20.8611,20.9698,10841647.884335,0
+VZ.US,D,20030428,000000,21.1515,21.7119,21.1107,21.5701,10966648.835106,0
+VZ.US,D,20030429,000000,21.7158,21.7439,21.1107,21.4769,10638917.871526,0
+VZ.US,D,20030430,000000,21.5176,22.0489,21.3447,21.7381,12910523.016671,0
+VZ.US,D,20030501,000000,21.5176,21.9265,20.9543,21.7498,9757347.3920563,0
+VZ.US,D,20030502,000000,21.7818,22.3899,21.5905,22.1927,10873451.799893,0
+VZ.US,D,20030505,000000,22.0489,22.1771,21.5584,21.6274,10170364.824523,0
+VZ.US,D,20030506,000000,21.7245,22.2034,21.6644,21.9761,11266870.425903,0
+VZ.US,D,20030507,000000,21.7498,22.0421,21.6469,21.8614,9369259.1060004,0
+VZ.US,D,20030508,000000,21.4322,21.6168,21.1107,21.1321,11454464.003002,0
+VZ.US,D,20030509,000000,21.1865,21.6925,21.169,21.5517,8857192.2812989,0
+VZ.US,D,20030512,000000,21.5701,22.013,21.4196,21.808,8452777.3194358,0
+VZ.US,D,20030513,000000,21.8372,21.8372,21.5468,21.7439,7213377.0106561,0
+VZ.US,D,20030514,000000,22.0712,22.0712,21.5361,21.7614,7693625.5051267,0
+VZ.US,D,20030515,000000,21.7614,22.0421,21.4604,21.5759,9342425.1635845,0
+VZ.US,D,20030516,000000,21.5176,21.7158,21.0233,21.0233,12812167.587954,0
+VZ.US,D,20030519,000000,21.0592,21.2127,20.6475,20.7921,12119903.972367,0
+VZ.US,D,20030520,000000,20.9766,21.0835,20.4716,20.8154,8860808.304849,0
+VZ.US,D,20030521,000000,20.7736,21.0272,20.5367,20.7921,9019517.9671836,0
+VZ.US,D,20030522,000000,20.663,21.1933,20.5979,21.0233,12054387.226768,0
+VZ.US,D,20030523,000000,20.9048,21.4895,20.8747,21.3555,13286058.182247,0
+VZ.US,D,20030527,000000,21.2738,21.7915,21.1321,21.7915,12625429.624628,0
+VZ.US,D,20030528,000000,21.7915,22.0712,21.5827,21.6789,11187259.21949,0
+VZ.US,D,20030529,000000,21.7614,22.0897,21.5011,21.5409,11540787.298688,0
+VZ.US,D,20030530,000000,21.6333,22.0421,21.5759,22.013,11915806.624914,0
+VZ.US,D,20030602,000000,22.1869,22.6763,21.9722,22.3947,13456628.031164,0
+VZ.US,D,20030603,000000,22.4219,22.6249,22.3044,22.6249,9693550.1109583,0
+VZ.US,D,20030604,000000,22.654,23.1056,22.6112,23.0143,12354439.959973,0
+VZ.US,D,20030605,000000,23.0076,23.1727,22.7492,23.1153,9760607.1672726,0
+VZ.US,D,20030606,000000,23.2504,23.3387,22.7433,22.8142,11060363.768909,0
+VZ.US,D,20030609,000000,22.7686,23.1105,22.3791,22.6404,9570783.434419,0
+VZ.US,D,20030610,000000,22.6404,23.0008,22.1869,23.0008,9116494.7354412,0
+VZ.US,D,20030611,000000,23.0008,23.2455,22.7433,23.2455,9524181.8279542,0
+VZ.US,D,20030612,000000,23.2873,23.397,22.8142,23.1396,8548722.4089926,0
+VZ.US,D,20030613,000000,23.1396,23.2231,22.5676,22.9444,8804751.7028656,0
+VZ.US,D,20030616,000000,22.9444,23.1727,22.8142,23.1727,8097361.9477644,0
+VZ.US,D,20030617,000000,23.1727,23.3299,22.9444,23.2455,10152134.382331,0
+VZ.US,D,20030618,000000,23.2028,23.6165,23.0726,23.4038,11866282.958415,0
+VZ.US,D,20030619,000000,23.4941,23.6223,23.2028,23.3299,10393377.311112,0
+VZ.US,D,20030620,000000,23.4902,24.0478,23.3299,23.9661,28852821.286444,0
+VZ.US,D,20030623,000000,23.902,23.9418,23.5466,23.6349,11375717.676937,0
+VZ.US,D,20030624,000000,23.5018,23.803,23.4785,23.6709,11960682.589161,0
+VZ.US,D,20030625,000000,23.7593,23.8379,23.0775,23.1727,13245818.594437,0
+VZ.US,D,20030626,000000,23.1678,23.3775,22.9949,23.3387,13291382.344485,0
+VZ.US,D,20030627,000000,23.262,23.4038,22.9133,23.0648,9553757.6469971,0
+VZ.US,D,20030630,000000,23.0998,23.296,22.7628,22.9444,10922461.686279,0
+VZ.US,D,20030701,000000,22.6821,23.0008,22.3899,22.9725,13596421.524744,0
+VZ.US,D,20030702,000000,22.9725,23.397,22.9444,23.3834,9893181.9988058,0
+VZ.US,D,20030703,000000,23.3834,23.4106,22.6821,23.1727,5412224.5604216,0
+VZ.US,D,20030707,000000,23.1727,23.4106,23.1153,23.2921,11361788.984856,0
+VZ.US,D,20030708,000000,23.059,23.093,22.5132,22.9784,13670528.385514,0
+VZ.US,D,20030709,000000,22.756,22.8084,22.4306,22.5714,10535921.947894,0
+VZ.US,D,20030710,000000,22.3791,22.4792,22.0985,22.1577,9547052.7650612,0
+VZ.US,D,20030711,000000,22.4365,22.5743,22.0985,22.5491,8153066.4198919,0
+VZ.US,D,20030714,000000,22.5491,22.5879,21.6857,21.808,20684790.377292,0
+VZ.US,D,20030715,000000,22.0421,22.0819,21.47,21.4895,16627341.164072,0
+VZ.US,D,20030716,000000,21.4895,21.5468,20.8796,21.0708,15773103.992457,0
+VZ.US,D,20030717,000000,20.9388,21.3254,20.6222,20.8359,13699762.370896,0
+VZ.US,D,20030718,000000,20.9698,20.9766,20.6533,20.9388,13506323.644111,0
+VZ.US,D,20030721,000000,20.9388,21.0116,20.1531,20.223,15774308.647228,0
+VZ.US,D,20030722,000000,20.493,20.8747,20.4134,20.7445,14257730.660828,0
+VZ.US,D,20030723,000000,20.8475,21.0398,20.2035,20.5455,16350511.49783,0
+VZ.US,D,20030724,000000,20.4774,20.7503,20.1599,20.1754,11729407.406391,0
+VZ.US,D,20030725,000000,20.4134,20.4891,20.1968,20.3794,11963261.785913,0
+VZ.US,D,20030728,000000,20.5882,21.1933,20.3677,20.9252,15989590.750896,0
+VZ.US,D,20030729,000000,21.0835,21.0835,20.4134,20.5882,15989413.656349,0
+VZ.US,D,20030730,000000,20.5979,20.8796,20.4891,20.4891,11588068.453998,0
+VZ.US,D,20030731,000000,20.4891,20.7786,20.2172,20.3541,14111747.095043,0
+VZ.US,D,20030801,000000,20.3541,20.359,19.888,19.9987,14577386.318969,0
+VZ.US,D,20030804,000000,20.359,20.9893,20.359,20.8417,16900566.132578,0
+VZ.US,D,20030805,000000,20.3852,20.3852,20.3308,20.3852,13307893.322176,0
+VZ.US,D,20030806,000000,20.6222,21.1933,20.5406,20.965,14124299.185902,0
+VZ.US,D,20030807,000000,20.9194,20.9698,20.5076,20.5571,10591634.656977,0
+VZ.US,D,20030808,000000,20.2172,20.7989,20.0705,20.3541,10431722.399112,0
+VZ.US,D,20030811,000000,20.493,20.6475,20.3541,20.4716,8442975.3421586,0
+VZ.US,D,20030812,000000,20.6863,20.9971,20.4891,20.9825,13271786.626886,0
+VZ.US,D,20030813,000000,21.169,21.169,20.5882,20.7154,8702444.5946537,0
+VZ.US,D,20030814,000000,20.9971,20.9971,20.6475,20.7921,10804163.558205,0
+VZ.US,D,20030815,000000,20.7921,20.8475,20.5076,20.833,5266591.0652532,0
+VZ.US,D,20030818,000000,21.2923,21.2923,20.7921,20.8475,7214583.7246655,0
+VZ.US,D,20030819,000000,21.0708,21.0708,20.5931,20.8096,9914497.180906,0
+VZ.US,D,20030820,000000,20.7339,20.8212,20.3541,20.8212,8029954.820833,0
+VZ.US,D,20030821,000000,20.8212,21.2447,20.8212,20.965,10622414.101172,0
+VZ.US,D,20030822,000000,20.9971,21.0835,20.3852,20.4833,12431823.069872,0
+VZ.US,D,20030825,000000,20.3677,20.5076,20.121,20.2395,8693675.3256968,0
+VZ.US,D,20030826,000000,20.2278,20.4483,19.9258,20.359,11022364.633047,0
+VZ.US,D,20030827,000000,20.2094,20.5882,20.2094,20.3959,7750369.8929108,0
+VZ.US,D,20030828,000000,20.4716,20.7407,20.3104,20.7057,10448051.134158,0
+VZ.US,D,20030829,000000,20.5882,20.5931,20.3425,20.5406,7333568.6089211,0
+VZ.US,D,20030902,000000,20.3891,20.7601,20.3308,20.6736,12328820.968522,0
+VZ.US,D,20030903,000000,20.8212,21.0884,20.7339,21.0835,13533657.981586,0
+VZ.US,D,20030904,000000,21.0835,21.4827,21.0544,21.3137,13238253.98025,0
+VZ.US,D,20030905,000000,21.4011,21.5176,21.0544,21.1107,13237567.22407,0
+VZ.US,D,20030908,000000,21.169,21.169,20.7212,20.8154,13194235.689016,0
+VZ.US,D,20030909,000000,20.6047,20.6795,20.4134,20.4415,11435213.207923,0
+VZ.US,D,20030910,000000,20.4415,20.8417,20.4415,20.7989,11921823.721049,0
+VZ.US,D,20030911,000000,20.8796,20.9971,20.3541,20.524,11832409.507739,0
+VZ.US,D,20030912,000000,20.5007,20.7407,20.4085,20.7212,9697158.9271722,0
+VZ.US,D,20030915,000000,20.5882,20.6533,20.359,20.3726,10130642.105683,0
+VZ.US,D,20030916,000000,20.3726,20.7339,20.3726,20.6533,9707991.5535308,0
+VZ.US,D,20030917,000000,20.7057,20.7601,20.6047,20.6736,9675321.7280048,0
+VZ.US,D,20030918,000000,20.7339,21.0233,20.6581,20.8747,11960167.779429,0
+VZ.US,D,20030919,000000,20.8747,20.8747,20.4415,20.5007,14791794.275714,0
+VZ.US,D,20030922,000000,20.3541,20.3541,20.0288,20.1852,13787280.025156,0
+VZ.US,D,20030923,000000,19.28,19.6393,19.075,19.2683,38698896.135629,0
+VZ.US,D,20030924,000000,19.2508,19.2508,18.9585,18.9585,23509897.323144,0
+VZ.US,D,20030925,000000,18.9021,19.1041,18.8438,18.9886,19959169.150379,0
+VZ.US,D,20030926,000000,19.2878,19.7015,18.8827,18.9526,18916998.627243,0
+VZ.US,D,20030929,000000,18.8701,19.0527,18.8438,19.0051,11781856.221779,0
+VZ.US,D,20030930,000000,18.9137,18.9585,18.6399,18.8643,13130097.603876,0
+VZ.US,D,20031001,000000,18.9342,19.1964,18.7778,19.1809,13256824.196865,0
+VZ.US,D,20031002,000000,19.1041,19.3654,19.0129,19.3528,12016392.209385,0
+VZ.US,D,20031003,000000,19.921,19.921,19.4635,19.6228,17232595.757412,0
+VZ.US,D,20031006,000000,19.5995,19.6587,19.3838,19.6587,10782498.305488,0
+VZ.US,D,20031007,000000,19.3654,19.5072,19.2109,19.482,16801353.03085,0
+VZ.US,D,20031008,000000,19.28,19.28,18.8643,19.0051,11345965.792966,0
+VZ.US,D,20031009,000000,18.9585,19.0925,18.739,18.8205,16813735.234498,0
+VZ.US,D,20031010,000000,18.702,18.8254,18.6399,18.8147,11694339.597138,0
+VZ.US,D,20031013,000000,18.7555,18.9021,18.3573,18.5428,14997796.419172,0
+VZ.US,D,20031014,000000,18.3486,18.5,18.0873,18.3203,18247773.776735,0
+VZ.US,D,20031015,000000,18.4922,18.8147,18.2727,18.7079,17728324.580492,0
+VZ.US,D,20031016,000000,18.4078,18.8963,18.3962,18.739,14289024.914753,0
+VZ.US,D,20031017,000000,18.7332,18.8089,18.5,18.6816,11369008.676523,0
+VZ.US,D,20031020,000000,18.7729,19.0235,18.4738,19.0235,12470677.819505,0
+VZ.US,D,20031021,000000,19.0527,19.0527,18.5622,18.702,14625182.284009,0
+VZ.US,D,20031022,000000,18.702,19.0274,18.6165,18.8827,16450921.017374,0
+VZ.US,D,20031023,000000,18.7671,19.3324,18.7671,19.3324,17713707.072992,0
+VZ.US,D,20031024,000000,19.2022,19.3324,18.9886,19.3324,14463208.72798,0
+VZ.US,D,20031027,000000,19.3324,19.482,19.2149,19.3275,16402774.981716,0
+VZ.US,D,20031028,000000,19.3101,19.3975,19.1625,19.2392,17253058.414598,0
+VZ.US,D,20031029,000000,19.1906,19.413,19.0459,19.0828,16923437.069686,0
+VZ.US,D,20031030,000000,19.0828,19.3101,18.9303,19.075,11713422.564244,0
+VZ.US,D,20031031,000000,19.1906,19.6228,18.9585,19.5402,14695165.518834,0
+VZ.US,D,20031103,000000,19.5995,19.6801,19.1809,19.3217,11691693.475121,0
+VZ.US,D,20031104,000000,19.28,19.3975,19.0925,19.1265,10194228.314792,0
+VZ.US,D,20031105,000000,18.9653,19.2207,18.8555,19.1265,10339557.042599,0
+VZ.US,D,20031106,000000,19.1265,19.1906,18.7671,18.8701,10521306.499632,0
+VZ.US,D,20031107,000000,18.8438,19.0197,18.6564,18.7079,10296570.430066,0
+VZ.US,D,20031110,000000,18.702,19.0274,18.6564,18.8827,10731949.138006,0
+VZ.US,D,20031111,000000,18.8147,18.9585,18.739,18.8643,7340273.490857,0
+VZ.US,D,20031112,000000,18.8643,18.9254,18.7079,18.8643,8393626.7109693,0
+VZ.US,D,20031113,000000,18.3203,18.7836,18.3203,18.569,10422787.361421,0
+VZ.US,D,20031114,000000,18.569,18.9779,18.4922,18.9653,15186250.758141,0
+VZ.US,D,20031117,000000,18.9886,19.3654,18.9021,19.04,14821883.874868,0
+VZ.US,D,20031118,000000,19.1342,19.1848,18.8555,18.8769,14132723.53234,0
+VZ.US,D,20031119,000000,18.8701,18.8701,18.6263,18.7332,11806097.58239,0
+VZ.US,D,20031120,000000,18.5476,18.7215,18.5,18.5097,13153487.469192,0
+VZ.US,D,20031121,000000,18.6399,18.8827,18.5223,18.7273,14411797.769009,0
+VZ.US,D,20031124,000000,18.8438,19.0721,18.8254,18.9021,12585709.994646,0
+VZ.US,D,20031125,000000,18.9886,19.2392,18.8147,19.2109,12613908.182849,0
+VZ.US,D,20031126,000000,19.2508,19.28,18.8147,19.0527,12047685.43369,0
+VZ.US,D,20031128,000000,18.9992,19.1041,18.907,19.1003,4170935.9295489,0
+VZ.US,D,20031201,000000,18.9992,19.0886,18.8701,19.0575,11080652.420405,0
+VZ.US,D,20031202,000000,19.0459,19.0527,18.8147,18.941,13966795.207958,0
+VZ.US,D,20031203,000000,18.9021,19.0129,18.7215,18.7496,13610349.187205,0
+VZ.US,D,20031204,000000,18.6856,19.3392,18.6856,19.3392,23578325.832581,0
+VZ.US,D,20031205,000000,19.3906,19.6228,19.2819,19.4246,14524593.610679,0
+VZ.US,D,20031208,000000,19.4246,19.4354,19.0721,19.1964,11005513.880934,0
+VZ.US,D,20031209,000000,19.1906,19.2022,18.9526,18.9526,15212042.725662,0
+VZ.US,D,20031210,000000,18.9585,19.4412,18.739,19.4071,14159034.428069,0
+VZ.US,D,20031211,000000,19.2508,19.5023,19.2022,19.3906,16094132.13334,0
+VZ.US,D,20031212,000000,19.3392,19.5121,19.2508,19.4412,12103228.255563,0
+VZ.US,D,20031215,000000,19.5713,19.6752,19.2878,19.4965,14287998.384149,0
+VZ.US,D,20031216,000000,19.6801,19.9569,19.5995,19.7199,18281999.357268,0
+VZ.US,D,20031217,000000,19.7471,19.9151,19.6587,19.888,14731274.273363,0
+VZ.US,D,20031218,000000,19.888,20.0832,19.8364,20.0065,11467015.064243,0
+VZ.US,D,20031219,000000,20.0288,20.1852,19.6325,19.8617,20605354.206188,0
+VZ.US,D,20031222,000000,19.8617,20.0093,19.7471,19.8481,14092998.75426,0
+VZ.US,D,20031223,000000,19.8481,20.0782,19.7704,19.8734,10681048.870288,0
+VZ.US,D,20031224,000000,19.7704,19.9987,19.7199,19.7519,5269855.9885669,0
+VZ.US,D,20031226,000000,19.7267,19.7519,19.6587,19.7199,3973365.3398639,0
+VZ.US,D,20031229,000000,19.7199,20.0065,19.7073,19.9569,12259184.715456,0
+VZ.US,D,20031230,000000,20.0161,20.3541,19.9763,20.3541,16540509.236373,0
+VZ.US,D,20031231,000000,20.3192,20.5007,20.3192,20.4017,11302983.29891,0
+VZ.US,D,20040102,000000,20.4134,20.629,20.4017,20.5007,12520032.628411,0
+VZ.US,D,20040105,000000,20.6475,21.1107,20.5882,21.0933,26141893.99082,0
+VZ.US,D,20040106,000000,21.0835,21.4827,21.0233,21.4439,17187201.894576,0
+VZ.US,D,20040107,000000,21.1981,21.268,20.9388,21.2622,16107370.980382,0
+VZ.US,D,20040108,000000,21.4011,21.5905,21.2991,21.5905,15896738.638203,0
+VZ.US,D,20040109,000000,21.4895,21.4895,20.932,20.9582,14594229.863745,0
+VZ.US,D,20040112,000000,20.8475,21.4371,20.7601,21.3613,12571956.337874,0
+VZ.US,D,20040113,000000,21.4604,21.4963,20.932,21.2738,13534347.826626,0
+VZ.US,D,20040114,000000,21.3749,21.5011,21.268,21.4371,9773163.3766104,0
+VZ.US,D,20040115,000000,21.4895,21.5517,21.2923,21.4487,13100175.832694,0
+VZ.US,D,20040116,000000,21.5176,21.6594,21.3497,21.4895,11639143.757025,0
+VZ.US,D,20040120,000000,21.5176,21.7983,21.5176,21.6274,11337029.725657,0
+VZ.US,D,20040121,000000,21.6226,21.6226,21.2865,21.5283,14304152.083887,0
+VZ.US,D,20040122,000000,21.5176,21.8556,21.3943,21.8032,14181211.401659,0
+VZ.US,D,20040123,000000,21.8032,21.8945,21.7333,21.8682,8768477.1796035,0
+VZ.US,D,20040126,000000,21.808,22.0227,21.7284,21.9664,10037962.96906,0
+VZ.US,D,20040127,000000,21.9664,21.9664,21.5176,21.5642,13264734.763191,0
+VZ.US,D,20040128,000000,21.6644,21.8372,21.2816,21.3797,13660210.568886,0
+VZ.US,D,20040129,000000,21.4604,21.6031,21.1243,21.5701,14526834.062628,0
+VZ.US,D,20040130,000000,21.6333,21.6469,21.2865,21.4371,10679329.405786,0
+VZ.US,D,20040202,000000,21.3749,21.9528,21.0835,21.808,13463159.93703,0
+VZ.US,D,20040203,000000,21.9722,21.9819,21.4827,21.6536,8576582.8820121,0
+VZ.US,D,20040204,000000,21.4011,21.6031,21.1399,21.338,11886745.615601,0
+VZ.US,D,20040205,000000,21.2564,21.4642,21.169,21.4545,8870950.0565488,0
+VZ.US,D,20040206,000000,21.2991,21.6594,21.1107,21.6031,7788369.0287715,0
+VZ.US,D,20040209,000000,21.4604,21.5953,21.3797,21.4895,7559166.4699783,0
+VZ.US,D,20040210,000000,21.7333,21.9489,21.5905,21.8682,13303929.287248,0
+VZ.US,D,20040211,000000,21.8682,22.2587,21.8138,22.215,13567703.378713,0
+VZ.US,D,20040212,000000,21.8945,22.0421,21.7682,21.8731,10104849.108544,0
+VZ.US,D,20040213,000000,21.8731,22.1577,21.8556,21.8945,10295195.888084,0
+VZ.US,D,20040217,000000,22.3899,22.7987,21.9586,22.7987,15897076.353387,0
+VZ.US,D,20040218,000000,22.5676,22.5676,22.0751,22.1626,12403102.864601,0
+VZ.US,D,20040219,000000,22.1626,22.1869,21.6711,21.7245,13381486.402834,0
+VZ.US,D,20040220,000000,21.8838,22.013,21.4769,21.6226,11353701.323983,0
+VZ.US,D,20040223,000000,21.6644,21.6857,21.4322,21.5235,9872718.3120006,0
+VZ.US,D,20040224,000000,21.5827,22.3616,21.5827,22.1519,17445128.777117,0
+VZ.US,D,20040225,000000,22.1626,22.2927,22.0295,22.112,10266135.908391,0
+VZ.US,D,20040226,000000,22.0751,22.3044,21.9965,22.2995,7996252.2869868,0
+VZ.US,D,20040227,000000,22.2995,22.3558,22.0751,22.2927,10287289.440235,0
+VZ.US,D,20040301,000000,22.2733,22.517,22.215,22.5074,9306490.4147449,0
+VZ.US,D,20040302,000000,22.4277,22.9949,22.0421,22.9492,19242152.45331,0
+VZ.US,D,20040303,000000,22.654,22.9725,22.5209,22.6821,15830020.326692,0
+VZ.US,D,20040304,000000,22.6763,22.8239,22.6287,22.8239,10934671.943478,0
+VZ.US,D,20040305,000000,22.7113,22.8677,22.6578,22.6686,10654394.081658,0
+VZ.US,D,20040308,000000,22.7492,22.9542,22.7162,22.857,9717793.530808,0
+VZ.US,D,20040309,000000,22.857,22.857,22.654,22.7987,10063067.15078,0
+VZ.US,D,20040310,000000,22.7113,22.7433,22.0985,22.2587,13439261.4397,0
+VZ.US,D,20040311,000000,22.0421,22.1703,21.7439,21.8556,13289659.791125,0
+VZ.US,D,20040312,000000,21.7818,22.0985,21.6031,22.0489,11308311.579625,0
+VZ.US,D,20040315,000000,21.8372,21.9664,21.034,21.6925,11000867.208303,0
+VZ.US,D,20040316,000000,21.9265,21.9489,21.4011,21.6644,8353391.2416374,0
+VZ.US,D,20040317,000000,21.6469,21.7983,21.4963,21.7158,9710749.9040692,0
+VZ.US,D,20040318,000000,21.4895,21.8731,21.4769,21.7333,9260414.943825,0
+VZ.US,D,20040319,000000,21.6333,21.9722,21.6333,21.7915,10480552.102092,0
+VZ.US,D,20040322,000000,21.5759,21.5905,21.0485,21.2816,10061173.680589,0
+VZ.US,D,20040323,000000,21.169,21.2263,20.5173,20.9698,16798776.922956,0
+VZ.US,D,20040324,000000,20.8475,21.3079,20.7057,20.9582,13328180.944052,0
+VZ.US,D,20040325,000000,20.9971,21.1865,20.9825,21.1612,10248425.424027,0
+VZ.US,D,20040326,000000,21.0233,21.0835,20.8029,20.9485,9311312.122685,0
+VZ.US,D,20040329,000000,20.8903,21.1029,20.7339,21.0971,10704776.450787,0
+VZ.US,D,20040330,000000,21.0233,21.1981,20.9048,21.1175,8766754.6262437,0
+VZ.US,D,20040331,000000,21.2263,21.3447,21.1029,21.2515,10186177.720219,0
+VZ.US,D,20040401,000000,21.6644,21.8614,21.4322,21.4604,24412275.38232,0
+VZ.US,D,20040402,000000,21.8682,21.8682,21.4545,21.6594,14144759.78385,0
+VZ.US,D,20040405,000000,21.7614,22.0712,21.7284,21.8945,13564096.621738,0
+VZ.US,D,20040406,000000,21.6031,21.8897,21.5701,21.879,7278026.8166686,0
+VZ.US,D,20040407,000000,21.9265,21.9664,21.4545,21.6973,22994051.795017,0
+VZ.US,D,20040408,000000,21.8682,21.8945,21.4963,21.6973,11831546.686629,0
+VZ.US,D,20040412,000000,21.808,21.8945,21.6973,21.8518,7925931.3369781,0
+VZ.US,D,20040413,000000,22.0538,22.0654,21.5138,21.5993,9684265.0026509,0
+VZ.US,D,20040414,000000,21.6333,21.6857,21.3749,21.5642,8297506.5861041,0
+VZ.US,D,20040415,000000,21.5642,21.6789,21.3555,21.5517,7843909.7914047,0
+VZ.US,D,20040416,000000,21.7498,21.7498,21.3079,21.3749,12804257.021628,0
+VZ.US,D,20040419,000000,21.3749,21.6333,21.2991,21.6109,7509297.8809608,0
+VZ.US,D,20040420,000000,21.7983,22.0295,21.6411,21.6711,12820418.958321,0
+VZ.US,D,20040421,000000,21.6925,21.9965,21.6644,21.9188,14261684.399562,0
+VZ.US,D,20040422,000000,21.7818,22.215,21.6925,21.9586,10916443.560524,0
+VZ.US,D,20040423,000000,21.7245,22.0538,21.7119,21.8314,7812617.5967186,0
+VZ.US,D,20040426,000000,22.0538,22.0538,21.7556,21.9489,6288643.8537239,0
+VZ.US,D,20040427,000000,22.0985,22.1393,21.4439,21.808,15327415.704845,0
+VZ.US,D,20040428,000000,21.9265,21.9586,21.6857,21.8993,12546852.156154,0
+VZ.US,D,20040429,000000,21.8993,22.1188,21.8993,21.9761,11315358.295222,0
+VZ.US,D,20040430,000000,22.013,22.0897,21.9081,21.9489,12003153.362344,0
+VZ.US,D,20040503,000000,22.0712,22.0751,21.7041,21.9188,9895762.2251774,0
+VZ.US,D,20040504,000000,21.9819,22.215,21.879,22.0353,10868815.423457,0
+VZ.US,D,20040505,000000,21.9081,22.0936,21.8138,22.0013,7851649.4408997,0
+VZ.US,D,20040506,000000,21.8993,21.9382,21.5584,21.844,8645704.3253475,0
+VZ.US,D,20040507,000000,21.6857,21.8556,21.3836,21.3895,10685517.418753,0
+VZ.US,D,20040510,000000,21.3447,21.5468,20.9893,21.1399,11909784.380681,0
+VZ.US,D,20040511,000000,21.0233,21.1758,20.8688,21.0272,10308433.705505,0
+VZ.US,D,20040512,000000,20.9252,21.1865,20.7601,21.0971,9341917.5611898,0
+VZ.US,D,20040513,000000,21.0233,21.3749,20.9252,21.0835,9834892.1522094,0
+VZ.US,D,20040514,000000,20.9971,21.3254,20.8747,21.1447,9780730.0500359,0
+VZ.US,D,20040517,000000,20.8796,21.37,20.7503,20.8096,8178522.7314679,0
+VZ.US,D,20040518,000000,20.965,21.1787,20.8796,21.0039,7830323.9626049,0
+VZ.US,D,20040519,000000,21.169,21.3254,20.9388,20.9893,7667313.579778,0
+VZ.US,D,20040520,000000,20.9252,21.0116,20.7339,20.8212,8628332.5857864,0
+VZ.US,D,20040521,000000,20.8212,20.9485,20.7057,20.8029,9292224.0074809,0
+VZ.US,D,20040524,000000,20.9048,20.9126,20.4357,20.5649,10213004.455299,0
+VZ.US,D,20040525,000000,20.5007,20.6475,20.2502,20.6164,11714797.106226,0
+VZ.US,D,20040526,000000,20.4716,20.5095,20.0015,20.0065,16607909.155969,0
+VZ.US,D,20040527,000000,20.2035,20.4357,20.0627,20.4017,15786173.981906,0
+VZ.US,D,20040528,000000,20.459,20.459,20.023,20.1113,10037962.96906,0
+VZ.US,D,20040601,000000,20.1113,20.2784,19.921,20.2784,10869844.013299,0
+VZ.US,D,20040602,000000,20.2929,20.5007,20.2094,20.459,12056802.714025,0
+VZ.US,D,20040603,000000,20.2968,20.6164,20.2561,20.3143,10011311.269289,0
+VZ.US,D,20040604,000000,20.3143,20.5173,20.2862,20.3308,8626618.2693824,0
+VZ.US,D,20040607,000000,20.4134,20.6358,20.3541,20.6095,8133466.5838153,0
+VZ.US,D,20040608,000000,20.4483,20.7154,20.3541,20.6736,9928091.2466614,0
+VZ.US,D,20040609,000000,20.5571,21.4138,20.4415,20.8553,22886068.394712,0
+VZ.US,D,20040610,000000,20.9388,21.2186,20.8903,21.0884,14139258.527065,0
+VZ.US,D,20040614,000000,21.0884,21.169,20.8903,20.9427,10741398.985428,0
+VZ.US,D,20040615,000000,21.0835,21.1865,20.7339,20.8999,11023224.365299,0
+VZ.US,D,20040616,000000,20.8951,20.9543,20.7503,20.7844,9116322.788991,0
+VZ.US,D,20040617,000000,20.6164,20.8854,20.5882,20.8688,8650693.8612599,0
+VZ.US,D,20040618,000000,20.8029,21.0708,20.7562,21.034,12310943.685806,0
+VZ.US,D,20040621,000000,20.932,20.932,20.6164,20.7786,10490870.94834,0
+VZ.US,D,20040622,000000,20.7057,20.7669,20.3794,20.5716,9965051.496485,0
+VZ.US,D,20040623,000000,20.5756,20.7445,20.5455,20.6164,9827494.3363758,0
+VZ.US,D,20040624,000000,20.6475,20.6688,20.4716,20.6581,12607724.28836,0
+VZ.US,D,20040625,000000,20.6736,20.9388,20.6397,20.8029,14496397.481715,0
+VZ.US,D,20040628,000000,20.8475,21.1175,20.7339,20.9126,11685391.174395,0
+VZ.US,D,20040629,000000,20.9825,21.034,20.9194,20.9582,9330402.297128,0
+VZ.US,D,20040630,000000,21.0708,21.2224,20.8854,21.0485,11711701.040504,0
+VZ.US,D,20040701,000000,21.2263,21.2865,20.8212,20.965,11477847.690602,0
+VZ.US,D,20040702,000000,21.1107,21.1107,20.8029,20.9766,6020403.2730329,0
+VZ.US,D,20040706,000000,20.9582,21.0485,20.8359,20.9698,7966680.5864216,0
+VZ.US,D,20040707,000000,20.8475,21.0233,20.7921,20.9766,9920521.4843775,0
+VZ.US,D,20040708,000000,20.9825,21.0398,20.5571,20.6358,9797064.9627989,0
+VZ.US,D,20040709,000000,20.663,20.663,20.5007,20.6095,7935210.2675688,0
+VZ.US,D,20040712,000000,20.7057,20.8999,20.5931,20.7921,7588054.5032208,0
+VZ.US,D,20040713,000000,20.6736,20.6911,20.3726,20.5882,9150539.1029488,0
+VZ.US,D,20040714,000000,20.3891,20.6475,20.3677,20.4483,9088985.3626582,0
+VZ.US,D,20040715,000000,20.4134,20.5076,20.2444,20.2444,7195838.4727422,0
+VZ.US,D,20040716,000000,20.4415,20.4415,20.0093,20.121,10569972.493119,0
+VZ.US,D,20040719,000000,20.2609,20.2609,20.0015,20.0549,8957615.1858955,0
+VZ.US,D,20040720,000000,20.0065,20.1968,19.9452,20.1968,12207943.643696,0
+VZ.US,D,20040721,000000,20.2395,20.2657,19.8481,19.8481,9412417.6649847,0
+VZ.US,D,20040722,000000,19.888,20.3852,19.8734,20.1258,13544493.696802,0
+VZ.US,D,20040723,000000,20.4891,21.0835,20.4134,20.5406,19855657.387398,0
+VZ.US,D,20040726,000000,20.7601,21.3749,20.7445,21.2263,20330403.595464,0
+VZ.US,D,20040727,000000,21.808,22.6987,21.7333,22.0188,40186232.929311,0
+VZ.US,D,20040728,000000,22.0295,22.5676,22.0227,22.5074,25819154.622391,0
+VZ.US,D,20040729,000000,22.6345,22.6821,22.5132,22.6054,19111297.086278,0
+VZ.US,D,20040730,000000,22.6054,22.6054,22.1927,22.415,11132753.224416,0
+VZ.US,D,20040802,000000,22.4792,22.6249,22.215,22.5074,12799616.526713,0
+VZ.US,D,20040803,000000,22.6249,23.1484,22.5802,22.7045,21648729.384094,0
+VZ.US,D,20040804,000000,22.7045,22.9317,22.5355,22.7803,12682522.02379,0
+VZ.US,D,20040805,000000,22.5491,22.6871,22.415,22.4724,12852400.998047,0
+VZ.US,D,20040806,000000,22.3325,22.619,22.215,22.3044,10449777.805996,0
+VZ.US,D,20040809,000000,22.3616,22.5743,22.2112,22.2995,8886253.2906109,0
+VZ.US,D,20040810,000000,22.3199,22.7987,22.3082,22.7347,12076574.496552,0
+VZ.US,D,20040811,000000,22.6462,23.0726,22.5996,22.9133,14392363.701665,0
+VZ.US,D,20040812,000000,22.857,22.9725,22.5714,22.6821,11030102.223304,0
+VZ.US,D,20040813,000000,22.7929,22.7929,22.5608,22.7239,7494513.5751074,0
+VZ.US,D,20040816,000000,22.6618,22.9016,22.5433,22.7745,9896280.1237667,0
+VZ.US,D,20040817,000000,22.7745,22.8502,22.4792,22.6345,8402397.0095458,0
+VZ.US,D,20040818,000000,22.5676,22.7686,22.4967,22.756,8896916.0297583,0
+VZ.US,D,20040819,000000,22.756,22.9648,22.7113,22.8239,9182350.2258435,0
+VZ.US,D,20040820,000000,22.8833,23.1231,22.8444,23.0299,9946655.2855594,0
+VZ.US,D,20040823,000000,23.1056,23.1105,22.8307,22.9492,8084980.7737352,0
+VZ.US,D,20040824,000000,23.0891,23.1056,22.6345,22.8502,9670680.2034706,0
+VZ.US,D,20040825,000000,22.6929,22.8502,22.4219,22.7803,10609686.975003,0
+VZ.US,D,20040826,000000,22.7113,22.7347,22.517,22.6871,7443097.4680387,0
+VZ.US,D,20040827,000000,22.5879,22.7113,22.517,22.6578,7107285.0213024,0
+VZ.US,D,20040830,000000,22.5608,22.8046,22.5355,22.6987,7712370.7570501,0
+VZ.US,D,20040831,000000,22.6987,22.8239,22.6462,22.8239,10703918.777775,0
+VZ.US,D,20040901,000000,22.7686,23.1056,22.6821,22.9725,10966995.816865,0
+VZ.US,D,20040902,000000,23.0891,23.3008,22.9269,23.2329,13356723.025156,0
+VZ.US,D,20040903,000000,23.2552,23.5466,23.2329,23.296,10301904.888497,0
+VZ.US,D,20040907,000000,23.464,23.699,23.4319,23.4941,10850243.147603,0
+VZ.US,D,20040908,000000,23.3213,23.6709,23.3096,23.5087,10762206.565133,0
+VZ.US,D,20040909,000000,23.565,23.6932,23.3679,23.4319,9949240.6600282,0
+VZ.US,D,20040910,000000,23.4241,23.5359,23.2173,23.4592,10325634.528236,0
+VZ.US,D,20040913,000000,23.5251,23.6864,23.3834,23.5845,7806598.4413444,0
+VZ.US,D,20040914,000000,23.6932,23.8516,23.6068,23.7331,11280458.313942,0
+VZ.US,D,20040915,000000,23.5524,23.5845,23.0347,23.2329,13335230.748509,0
+VZ.US,D,20040916,000000,23.1231,23.4145,23.1231,23.3679,6877220.6710195,0
+VZ.US,D,20040917,000000,23.5135,23.6418,23.4504,23.5942,11951573.545781,0
+VZ.US,D,20040920,000000,23.4941,23.5777,23.3329,23.3727,7493477.7779288,0
+VZ.US,D,20040921,000000,23.3213,23.6864,23.3213,23.5845,10688096.615504,0
+VZ.US,D,20040922,000000,23.3213,23.5524,23.3213,23.5251,11446557.555155,0
+VZ.US,D,20040923,000000,23.464,23.5524,23.296,23.3446,15310396.09514,0
+VZ.US,D,20040924,000000,23.3446,23.4941,23.2921,23.4446,8091339.7035318,0
+VZ.US,D,20040927,000000,23.3329,23.3329,23.059,23.1484,10652850.682085,0
+VZ.US,D,20040928,000000,23.1552,23.2028,22.857,23.1813,10003229.786132,0
+VZ.US,D,20040929,000000,23.0891,23.2329,22.9444,23.1347,10174833.372988,0
+VZ.US,D,20040930,000000,23.059,23.1347,22.7745,22.9016,14611082.675098,0
+VZ.US,D,20041001,000000,23.1153,23.2873,23.0143,23.2873,11192245.666544,0
+VZ.US,D,20041004,000000,23.4106,23.8952,23.3775,23.7972,13764755.040189,0
+VZ.US,D,20041005,000000,23.6514,24.0711,23.6514,23.9476,10545550.949103,0
+VZ.US,D,20041006,000000,23.803,24.2225,23.699,24.1254,12894874.86009,0
+VZ.US,D,20041007,000000,23.9768,23.9827,23.6709,23.9079,9769038.7210461,0
+VZ.US,D,20041008,000000,23.699,23.8321,23.5942,23.6864,7832390.4088649,0
+VZ.US,D,20041011,000000,23.7972,23.8457,23.6349,23.7593,4711364.6519478,0
+VZ.US,D,20041012,000000,23.6709,24.0555,23.565,24.0419,11188976.624753,0
+VZ.US,D,20041013,000000,24.1351,24.3683,23.803,23.8865,13181510.622086,0
+VZ.US,D,20041014,000000,23.8952,23.9215,23.5087,23.7088,8535483.5619516,0
+VZ.US,D,20041015,000000,23.7282,23.9827,23.6864,23.768,11056921.751048,0
+VZ.US,D,20041018,000000,23.7088,23.7456,23.5466,23.7456,8230450.5594092,0
+VZ.US,D,20041019,000000,23.7282,23.7282,23.3299,23.4446,11807480.361328,0
+VZ.US,D,20041020,000000,23.2231,23.3504,23.059,23.2873,11342873.845722,0
+VZ.US,D,20041021,000000,23.3213,23.3552,22.8677,23.1396,10890302.552006,0
+VZ.US,D,20041022,000000,23.1396,23.16,22.5608,22.6618,15656525.328884,0
+VZ.US,D,20041025,000000,22.5433,22.6618,22.4073,22.6112,10435160.298495,0
+VZ.US,D,20041026,000000,22.4967,22.7987,22.25,22.6821,15595143.535044,0
+VZ.US,D,20041027,000000,22.5433,22.958,22.4481,22.9133,15093909.336701,0
+VZ.US,D,20041028,000000,22.9269,23.0891,22.5355,22.9016,26421652.92443,0
+VZ.US,D,20041029,000000,22.9725,23.0299,22.7375,22.7375,16961604.033519,0
+VZ.US,D,20041101,000000,22.9133,23.397,22.7745,23.2504,16236503.794054,0
+VZ.US,D,20041102,000000,23.1727,23.6709,23.1727,23.262,13726068.118527,0
+VZ.US,D,20041103,000000,23.6709,23.7282,23.4368,23.5893,11168858.890087,0
+VZ.US,D,20041104,000000,23.6466,23.9554,23.565,23.8894,12184728.813689,0
+VZ.US,D,20041105,000000,23.8457,24.1254,23.6126,23.8516,11686423.882715,0
+VZ.US,D,20041108,000000,23.9341,23.9709,23.7593,23.902,9588490.8299248,0
+VZ.US,D,20041109,000000,23.9476,24.1351,23.7651,24.005,10348500.317245,0
+VZ.US,D,20041110,000000,24.105,24.1886,23.9418,23.9418,10052408.53011,0
+VZ.US,D,20041111,000000,24.0778,24.3313,23.9768,24.2147,13401085.209291,0
+VZ.US,D,20041112,000000,24.1924,24.5838,24.0711,24.5518,14037640.234273,0
+VZ.US,D,20041115,000000,24.476,24.5722,24.2147,24.345,10271812.200485,0
+VZ.US,D,20041116,000000,24.3954,24.4149,24.0478,24.2002,8305765.163808,0
+VZ.US,D,20041117,000000,24.3683,24.5372,23.8379,24.0661,14158173.666198,0
+VZ.US,D,20041118,000000,24.1351,24.2264,24.0185,24.1497,7685715.9684205,0
+VZ.US,D,20041119,000000,24.105,24.14,23.8457,23.902,10639437.829354,0
+VZ.US,D,20041122,000000,23.9593,24.0478,23.7165,23.8379,9494951.9610504,0
+VZ.US,D,20041123,000000,23.803,23.9418,23.6223,23.8282,8307993.2603235,0
+VZ.US,D,20041124,000000,23.7874,23.8156,23.5845,23.7797,8227182.5472371,0
+VZ.US,D,20041126,000000,23.7797,23.9554,23.7282,23.8612,3303804.8334124,0
+VZ.US,D,20041129,000000,23.9476,24.1886,23.7331,23.9554,8288398.5723441,0
+VZ.US,D,20041130,000000,23.9904,24.0778,23.7398,23.9768,10219192.468264,0
+VZ.US,D,20041201,000000,24.206,24.3683,24.0555,24.1924,10948425.60025,0
+VZ.US,D,20041202,000000,24.1924,24.547,24.1565,24.3799,12688711.066375,0
+VZ.US,D,20041203,000000,24.4275,24.5314,24.3099,24.4382,8828996.1523348,0
+VZ.US,D,20041206,000000,24.4653,24.4693,24.2526,24.3896,6303259.3019856,0
+VZ.US,D,20041207,000000,24.4149,24.4149,23.9904,24.0711,9401068.1696563,0
+VZ.US,D,20041208,000000,24.0711,24.2225,23.8894,24.0478,6769925.0565148,0
+VZ.US,D,20041209,000000,23.902,24.0351,23.5845,23.9593,9073162.1707679,0
+VZ.US,D,20041210,000000,23.8156,23.9554,23.6349,23.7282,12326754.522262,0
+VZ.US,D,20041213,000000,23.9768,24.0711,23.8554,24.0098,11127936.664573,0
+VZ.US,D,20041214,000000,23.7874,23.902,23.5193,23.8671,18770495.103629,0
+VZ.US,D,20041215,000000,23.9418,24.0147,23.5845,23.6709,13112218.26192,0
+VZ.US,D,20041216,000000,23.699,23.7223,23.464,23.4941,12727911.768148,0
+VZ.US,D,20041217,000000,23.3834,24.0147,23.3775,23.7874,19024115.087962,0
+VZ.US,D,20041220,000000,23.9768,24.1002,23.3834,23.6932,8294070.7459597,0
+VZ.US,D,20041221,000000,23.8739,23.9661,23.6349,23.938,10279201.779362,0
+VZ.US,D,20041222,000000,24.0661,24.1002,23.7913,23.7913,10030055.491592,0
+VZ.US,D,20041223,000000,23.7331,23.8321,23.6651,23.699,8314530.3142871,0
+VZ.US,D,20041227,000000,23.7282,23.7972,23.6165,23.6165,6592817.1240157,0
+VZ.US,D,20041228,000000,23.699,23.9341,23.6582,23.803,8146705.4308563,0
+VZ.US,D,20041229,000000,23.699,23.7874,23.6068,23.7524,6426540.7882556,0
+VZ.US,D,20041230,000000,23.8088,23.8156,23.6709,23.7165,6921921.5999577,0
+VZ.US,D,20041231,000000,23.7165,23.768,23.5524,23.5592,6375649.7871125,0
+VZ.US,D,20050103,000000,23.7282,23.8797,23.4785,23.5466,14282319.003198,0
+VZ.US,D,20050104,000000,23.6582,23.7048,23.1727,23.3096,18061896.575279,0
+VZ.US,D,20050105,000000,23.3329,23.5592,23.2387,23.2755,12682686.762903,0
+VZ.US,D,20050106,000000,23.0299,23.2028,22.7686,23.0008,12130393.735446,0
+VZ.US,D,20050107,000000,23.1484,23.1678,22.857,22.9201,13027272.597075,0
+VZ.US,D,20050110,000000,22.9444,22.958,22.6054,22.6987,15599443.225917,0
+VZ.US,D,20050111,000000,22.7045,22.7239,22.4306,22.4481,14362449.13782,0
+VZ.US,D,20050112,000000,22.0985,22.3247,21.9081,22.2345,20505620.117011,0
+VZ.US,D,20050113,000000,21.808,21.8731,21.4322,21.5759,31130446.616582,0
+VZ.US,D,20050114,000000,21.47,21.6333,21.3613,21.4264,15849967.144527,0
+VZ.US,D,20050118,000000,21.4264,21.914,21.237,21.914,20700614.598802,0
+VZ.US,D,20050119,000000,21.6711,21.8556,21.3137,21.3137,16050966.36702,0
+VZ.US,D,20050120,000000,21.034,21.3331,20.8212,21.0933,20680148.852758,0
+VZ.US,D,20050121,000000,21.4011,21.5953,21.2049,21.2263,19858237.613769,0
+VZ.US,D,20050124,000000,21.2263,21.7498,21.1515,21.4322,18530290.031265,0
+VZ.US,D,20050125,000000,21.4322,21.5759,20.8475,20.9388,17874994.902459,0
+VZ.US,D,20050126,000000,20.9388,21.2865,20.9388,21.237,19615968.154385,0
+VZ.US,D,20050127,000000,21.0835,21.1107,20.7786,20.8611,25819665.313644,0
+VZ.US,D,20050128,000000,20.9194,21.0078,20.4017,20.7503,20754772.582498,0
+VZ.US,D,20050131,000000,20.8212,20.8796,20.4891,20.6979,17996393.214734,0
+VZ.US,D,20050201,000000,20.8611,21.1107,20.7736,20.8688,13188729.284134,0
+VZ.US,D,20050202,000000,21.0544,21.1612,20.7786,20.8688,16695090.124665,0
+VZ.US,D,20050203,000000,20.9252,21.0485,20.8029,20.8796,10099869.868826,0
+VZ.US,D,20050204,000000,20.9766,21.4487,20.9543,21.4322,14544541.458133,0
+VZ.US,D,20050207,000000,21.4895,21.508,21.237,21.3254,9329020.5478101,0
+VZ.US,D,20050208,000000,21.4322,21.4545,21.1369,21.1981,12327273.450471,0
+VZ.US,D,20050209,000000,21.2263,21.2447,20.9388,20.9698,10762034.618682,0
+VZ.US,D,20050210,000000,20.9971,21.2127,20.8475,20.9582,10326324.373275,0
+VZ.US,D,20050211,000000,21.0835,21.268,20.9485,21.1175,10055154.525215,0
+VZ.US,D,20050214,000000,21.169,21.5827,21.0078,21.0485,27973310.045897,0
+VZ.US,D,20050215,000000,21.3137,21.3836,21.0116,21.0884,18662859.714702,0
+VZ.US,D,20050216,000000,21.1107,21.1399,20.9126,21.0078,17976097.3559,0
+VZ.US,D,20050217,000000,20.965,20.9971,20.6911,20.7503,12142946.855925,0
+VZ.US,D,20050218,000000,20.7503,20.8212,20.4483,20.5367,20282603.511945,0
+VZ.US,D,20050222,000000,20.524,20.6911,20.4716,20.5756,19746644.36763,0
+VZ.US,D,20050223,000000,20.5882,20.7154,20.4289,20.6736,14203392.493727,0
+VZ.US,D,20050224,000000,20.6736,20.7115,20.4658,20.6475,13973500.089893,0
+VZ.US,D,20050225,000000,20.6533,21.1321,20.6164,21.0544,14615381.336351,0
+VZ.US,D,20050228,000000,21.1321,21.2224,20.8796,20.9194,10110526.430256,0
+VZ.US,D,20050301,000000,21.169,21.1981,20.9893,21.0835,11801626.974686,0
+VZ.US,D,20050302,000000,21.0835,21.2564,21.0078,21.2127,11092690.731154,0
+VZ.US,D,20050303,000000,21.1865,21.2564,21.0039,21.1515,11849604.152753,0
+VZ.US,D,20050304,000000,21.3079,21.3836,21.1243,21.1787,11752107.426667,0
+VZ.US,D,20050307,000000,21.3447,21.4322,21.1758,21.2302,12087920.903022,0
+VZ.US,D,20050308,000000,21.1981,21.2738,20.9971,20.9971,10615193.379885,0
+VZ.US,D,20050309,000000,20.9543,21.1933,20.9427,21.0165,10049133.310602,0
+VZ.US,D,20050310,000000,21.0165,21.1107,20.9893,21.034,9571469.1609807,0
+VZ.US,D,20050311,000000,21.0971,21.1612,20.8999,20.9766,10482618.548353,0
+VZ.US,D,20050314,000000,21.0835,21.1107,20.8475,20.9825,8844301.445636,0
+VZ.US,D,20050315,000000,20.9971,21.0758,20.7057,20.7503,10037446.10009,0
+VZ.US,D,20050316,000000,20.6475,20.7989,20.4833,20.5533,10844911.778029,0
+VZ.US,D,20050317,000000,20.5571,20.6095,20.3794,20.4774,9819072.0491774,0
+VZ.US,D,20050318,000000,20.4774,20.4833,20.2726,20.4415,21183095.308266,0
+VZ.US,D,20050321,000000,20.3891,20.4483,20.1968,20.3278,11224405.830436,0
+VZ.US,D,20050322,000000,20.3541,20.424,19.9987,20.0404,12039433.033703,0
+VZ.US,D,20050323,000000,20.1404,20.5299,20.0987,20.3027,13054782.999477,0
+VZ.US,D,20050324,000000,20.2968,20.4833,20.2172,20.2172,8450023.0873753,0
+VZ.US,D,20050328,000000,20.223,20.4415,20.1599,20.189,13114452.536152,0
+VZ.US,D,20050329,000000,20.0472,20.6164,20.0065,20.2726,21593186.562223,0
+VZ.US,D,20050330,000000,20.3278,20.6164,20.2784,20.6047,9798437.4455416,0
+VZ.US,D,20050331,000000,20.6358,20.7736,20.3891,20.6475,11071367.312098,0
+VZ.US,D,20050401,000000,20.7057,20.8212,20.3891,20.4658,11076696.622432,0
+VZ.US,D,20050404,000000,20.5173,20.8154,20.3794,20.7339,18494178.187878,0
+VZ.US,D,20050405,000000,20.7503,20.932,20.6736,20.8029,10419861.182911,0
+VZ.US,D,20050406,000000,20.8688,20.8747,20.5649,20.6533,10945153.4696,0
+VZ.US,D,20050407,000000,20.6533,20.727,20.5882,20.5931,9578862.8583365,0
+VZ.US,D,20050408,000000,20.6533,20.7339,20.3483,20.3959,10157465.751905,0
+VZ.US,D,20050411,000000,20.524,20.5571,20.2726,20.2968,8181272.8450506,0
+VZ.US,D,20050412,000000,20.2172,20.5173,20.1647,20.4658,8815583.2996047,0
+VZ.US,D,20050413,000000,20.5007,20.5931,20.2346,20.2968,8728239.6510327,0
+VZ.US,D,20050414,000000,20.2609,20.4891,20.1968,20.2929,11256724.555726,0
+VZ.US,D,20050415,000000,20.1346,20.2968,19.8121,19.8617,15426119.14494,0
+VZ.US,D,20050418,000000,19.9569,20.0782,19.7199,19.7704,12132290.294494,0
+VZ.US,D,20050419,000000,19.7704,20.0015,19.7704,19.8675,11850634.801834,0
+VZ.US,D,20050420,000000,19.7976,20.0161,19.6024,19.6442,10430006.023469,0
+VZ.US,D,20050421,000000,19.8258,19.9452,19.6801,19.9258,9875468.4255833,0
+VZ.US,D,20050422,000000,19.9452,19.984,19.6228,19.8121,10310672.098216,0
+VZ.US,D,20050425,000000,19.9987,20.0065,19.7015,19.8121,10817405.494104,0
+VZ.US,D,20050426,000000,19.7471,19.953,19.7267,19.7704,11281833.885543,0
+VZ.US,D,20050427,000000,20.0336,20.5299,19.9063,20.4833,24166046.006485,0
+VZ.US,D,20050428,000000,20.4134,20.7115,20.3852,20.3852,15532726.973644,0
+VZ.US,D,20050429,000000,20.4716,20.8796,20.3794,20.8212,19168213.420512,0
+VZ.US,D,20050502,000000,20.965,21.0835,20.0161,20.3386,43019250.441488,0
+VZ.US,D,20050503,000000,20.3386,20.3541,20.0093,20.1647,26813353.115558,0
+VZ.US,D,20050504,000000,20.2094,20.3192,20.0627,20.1802,18160598.985756,0
+VZ.US,D,20050505,000000,20.0832,20.2094,19.8121,19.9452,20124756.67072,0
+VZ.US,D,20050506,000000,20.0627,20.2094,19.9928,20.0987,14271313.400769,0
+VZ.US,D,20050509,000000,20.0987,20.0987,19.8938,20.087,11498997.103969,0
+VZ.US,D,20050510,000000,19.984,20.0938,19.8675,19.9647,10945153.4696,0
+VZ.US,D,20050511,000000,20.0065,20.0627,19.9063,19.9987,8830718.7056946,0
+VZ.US,D,20050512,000000,20.0627,20.1346,19.888,19.9414,8545116.6816371,0
+VZ.US,D,20050513,000000,20.0627,20.1647,19.7908,19.8258,10904751.201916,0
+VZ.US,D,20050516,000000,19.921,20.0627,19.8675,20.0627,8125388.1895172,0
+VZ.US,D,20050517,000000,20.0336,20.0987,19.8938,20.0987,8247643.1451839,0
+VZ.US,D,20050518,000000,20.0987,20.3541,20.0472,20.2278,11700865.325287,0
+VZ.US,D,20050519,000000,20.3726,20.4134,20.1802,20.3891,9577660.262805,0
+VZ.US,D,20050520,000000,20.3891,20.6164,20.3425,20.4716,14888263.441576,0
+VZ.US,D,20050523,000000,20.5095,20.6475,20.4415,20.5571,12376969.063419,0
+VZ.US,D,20050524,000000,20.5882,20.6047,20.4134,20.4716,9601212.8079959,0
+VZ.US,D,20050525,000000,20.4891,20.663,20.4774,20.5882,11332730.034783,0
+VZ.US,D,20050526,000000,20.7212,20.727,20.5571,20.5571,9124924.2299758,0
+VZ.US,D,20050527,000000,20.5571,20.6795,20.4833,20.6222,6778171.2787851,0
+VZ.US,D,20050531,000000,20.6047,20.6581,20.5406,20.5756,11194653.946466,0
+VZ.US,D,20050601,000000,20.6475,20.6736,20.4716,20.5649,12198485.559319,0
+VZ.US,D,20050602,000000,20.5649,20.5756,20.4134,20.4561,10032112.671277,0
+VZ.US,D,20050603,000000,20.4415,20.5299,20.3852,20.4561,8047493.3587469,0
+VZ.US,D,20050606,000000,20.424,20.4774,20.3483,20.3677,7275793.5720558,0
+VZ.US,D,20050607,000000,20.4415,20.5571,20.3541,20.3794,9701288.7308338,0
+VZ.US,D,20050608,000000,20.5455,20.5882,20.3278,20.3959,11161986.180178,0
+VZ.US,D,20050609,000000,20.3959,20.4085,20.2094,20.2444,11510864.497886,0
+VZ.US,D,20050610,000000,20.2502,20.3278,20.1852,20.2657,14246210.248669,0
+VZ.US,D,20050613,000000,20.2395,20.424,20.2172,20.3027,9301165.2228879,0
+VZ.US,D,20050614,000000,20.3027,20.3891,20.2726,20.359,7833771.1285633,0
+VZ.US,D,20050615,000000,20.3677,20.459,20.2395,20.4483,12658445.402293,0
+VZ.US,D,20050616,000000,20.4658,20.4716,20.2862,20.3192,10949631.28464,0
+VZ.US,D,20050617,000000,20.4891,20.4891,20.2657,20.3726,17958392.019633,0
+VZ.US,D,20050620,000000,20.3541,20.4774,20.2784,20.4357,11530813.37496,0
+VZ.US,D,20050621,000000,20.3794,20.4716,20.3192,20.3541,9412760.5282656,0
+VZ.US,D,20050622,000000,20.4716,20.5076,20.3386,20.3726,9420328.2313105,0
+VZ.US,D,20050623,000000,20.3541,20.3891,20.1852,20.189,13167069.179513,0
+VZ.US,D,20050624,000000,20.1531,20.189,20.0404,20.0472,17717144.972375,0
+VZ.US,D,20050627,000000,20.0782,20.2395,19.9987,19.9987,14474383.188,0
+VZ.US,D,20050628,000000,20.0065,20.189,19.9987,20.1531,9398490.0025237,0
+VZ.US,D,20050629,000000,20.2346,20.2444,20.1258,20.1968,9463484.7310559,0
+VZ.US,D,20050630,000000,20.3278,20.3278,20.0832,20.0938,15044048.984639,0
+VZ.US,D,20050701,000000,20.0938,20.2657,20.0579,20.1045,13801727.645446,0
+VZ.US,D,20050705,000000,20.1113,20.3104,20.0627,20.3104,15079296.977297,0
+VZ.US,D,20050706,000000,20.0832,20.1647,19.984,20.0161,16457634.136265,0
+VZ.US,D,20050707,000000,19.9258,19.984,19.8044,19.953,14568614.990773,0
+VZ.US,D,20050708,000000,19.9374,20.087,19.888,20.0065,13294651.386276,0
+VZ.US,D,20050711,000000,19.8617,20.0065,19.8617,19.9647,17089367.453307,0
+VZ.US,D,20050712,000000,19.984,20.0065,19.888,19.921,16501645.220164,0
+VZ.US,D,20050713,000000,19.9374,20.1453,19.9316,20.1113,12997350.825892,0
+VZ.US,D,20050714,000000,20.2561,20.3386,20.1754,20.2395,14156112.368036,0
+VZ.US,D,20050715,000000,20.2968,20.3192,20.1706,20.1754,14494502.981905,0
+VZ.US,D,20050718,000000,20.1113,20.189,19.9374,19.984,10796082.075049,0
+VZ.US,D,20050719,000000,20.0832,20.1802,19.9647,19.9763,10156606.019654,0
+VZ.US,D,20050720,000000,19.9705,20.0404,19.8364,20.0336,13167749.757978,0
+VZ.US,D,20050721,000000,20.0549,20.0627,19.8316,19.8792,10763581.107114,0
+VZ.US,D,20050722,000000,19.9316,19.9316,19.7655,19.8734,11586526.084043,0
+VZ.US,D,20050725,000000,19.9763,20.0472,19.784,19.784,11078417.116553,0
+VZ.US,D,20050726,000000,19.9987,20.0093,19.8316,19.8481,12130050.872164,0
+VZ.US,D,20050727,000000,19.8675,20.0404,19.8044,19.9452,13430317.135434,0
+VZ.US,D,20050728,000000,19.9569,20.1852,19.9452,20.1599,13837490.447836,0
+VZ.US,D,20050729,000000,20.0705,20.0938,19.888,19.9063,14892562.10283,0
+VZ.US,D,20050801,000000,19.888,19.9005,19.7131,19.7597,17275069.619455,0
+VZ.US,D,20050802,000000,19.7597,19.921,19.6442,19.7015,18624684.513913,0
+VZ.US,D,20050803,000000,19.6587,19.9063,19.579,19.9005,15080841.40649,0
+VZ.US,D,20050804,000000,19.7597,19.7704,19.4528,19.5995,20375978.671325,0
+VZ.US,D,20050805,000000,19.582,19.6442,19.3392,19.379,21140623.505463,0
+VZ.US,D,20050808,000000,19.379,19.3906,19.2149,19.2683,10321332.778124,0
+VZ.US,D,20050809,000000,19.2819,19.4412,19.2683,19.3654,12498015.245838,0
+VZ.US,D,20050810,000000,19.5995,19.6024,19.2022,19.28,17427236.050109,0
+VZ.US,D,20050811,000000,19.28,19.3217,19.1906,19.2508,15055050.468589,0
+VZ.US,D,20050812,000000,19.1964,19.2731,19.0575,19.2207,15024272.054015,0
+VZ.US,D,20050815,000000,19.2207,19.3421,19.1566,19.1848,14787160.988135,0
+VZ.US,D,20050816,000000,19.1906,19.346,19.109,19.246,13498752.852208,0
+VZ.US,D,20050817,000000,19.1964,19.3149,19.109,19.2207,11903078.469126,0
+VZ.US,D,20050818,000000,19.142,19.2324,19.109,19.1265,13137839.31261,0
+VZ.US,D,20050819,000000,19.2149,19.3023,19.1342,19.2324,11896376.676049,0
+VZ.US,D,20050822,000000,19.28,19.3654,19.1906,19.2683,12295807.250096,0
+VZ.US,D,20050823,000000,19.28,19.4013,19.2022,19.3324,11685222.316802,0
+VZ.US,D,20050824,000000,19.3392,19.4246,19.0721,19.0721,17294497.509081,0
+VZ.US,D,20050825,000000,19.0828,19.1848,18.9342,19.0129,15007769.31328,0
+VZ.US,D,20050826,000000,18.9711,19.0051,18.7836,18.9585,25574299.788538,0
+VZ.US,D,20050829,000000,18.739,18.8914,18.6962,18.8555,10211453.848389,0
+VZ.US,D,20050830,000000,18.7555,18.9254,18.739,18.8147,13319236.639787,0
+VZ.US,D,20050831,000000,18.7778,19.075,18.702,19.0235,16156373.659431,0
+VZ.US,D,20050901,000000,18.9886,19.1149,18.8701,18.9711,14488659.891459,0
+VZ.US,D,20050902,000000,19.0575,19.0575,18.8827,18.8914,8191421.8040864,0
+VZ.US,D,20050906,000000,18.9254,19.1625,18.9254,19.1342,11388094.732489,0
+VZ.US,D,20050907,000000,19.0721,19.0721,18.8963,19.0332,11534079.327894,0
+VZ.US,D,20050908,000000,18.9342,19.0721,18.8438,18.8769,12795139.741293,0
+VZ.US,D,20050909,000000,18.8555,19.075,18.8555,19.0332,10591634.656977,0
+VZ.US,D,20050912,000000,18.9992,19.0051,18.8701,18.9526,9512661.415795,0
+VZ.US,D,20050913,000000,18.9303,18.9886,18.8643,18.9021,12865474.076354,0
+VZ.US,D,20050914,000000,18.9021,18.9653,18.8701,18.9196,12600157.614936,0
+VZ.US,D,20050915,000000,18.9196,18.9711,18.7836,18.837,11459798.461435,0
+VZ.US,D,20050916,000000,18.8769,19.1041,18.8438,19.0828,25956017.818982,0
+VZ.US,D,20050919,000000,19.0332,19.04,18.8643,18.9458,9689419.2776771,0
+VZ.US,D,20050920,000000,18.907,18.9458,18.7079,18.7613,14608500.389487,0
+VZ.US,D,20050921,000000,18.9303,18.9303,18.5097,18.5806,15986835.489216,0
+VZ.US,D,20050922,000000,18.5593,18.6516,18.4078,18.5719,12345149.703569,0
+VZ.US,D,20050923,000000,18.5223,18.7894,18.5039,18.702,10078539.242434,0
+VZ.US,D,20050926,000000,18.8438,18.8914,18.569,18.6098,15389144.480444,0
+VZ.US,D,20050927,000000,18.6516,18.6691,18.5223,18.5223,15490598.034122,0
+VZ.US,D,20050928,000000,18.6399,18.8701,18.5544,18.8487,15922183.623965,0
+VZ.US,D,20050929,000000,18.7836,18.9779,18.6758,18.9196,12225143.436807,0
+VZ.US,D,20050930,000000,18.9711,19.04,18.8254,19.0129,12479621.094151,0
+VZ.US,D,20051003,000000,18.9526,19.0633,18.7972,18.8438,14566374.538823,0
+VZ.US,D,20051004,000000,18.6399,19.0527,18.6399,18.739,19743033.492177,0
+VZ.US,D,20051005,000000,18.5165,18.5165,18.1747,18.2669,21931245.638625,0
+VZ.US,D,20051006,000000,18.2669,18.2844,17.9484,18.0931,16944240.530914,0
+VZ.US,D,20051007,000000,18.1747,18.1795,17.7367,17.7901,19727561.400524,0
+VZ.US,D,20051010,000000,17.8377,17.8494,17.5307,17.6181,17448044.659433,0
+VZ.US,D,20051011,000000,17.592,17.6181,17.3618,17.4142,16031370.649421,0
+VZ.US,D,20051012,000000,17.4472,17.5618,17.3375,17.351,17664183.406494,0
+VZ.US,D,20051013,000000,17.2685,17.488,17.2617,17.3307,15338595.312962,0
+VZ.US,D,20051014,000000,17.4472,17.4472,17.2851,17.3889,15468066.871437,0
+VZ.US,D,20051017,000000,17.3695,17.3948,17.0287,17.0976,19091002.257065,0
+VZ.US,D,20051018,000000,17.0908,17.2054,17.017,17.0694,26898296.721165,0
+VZ.US,D,20051019,000000,17.1044,17.1335,17.0287,17.0976,23867882.624992,0
+VZ.US,D,20051020,000000,17.1277,17.3307,16.9422,16.982,21800732.105254,0
+VZ.US,D,20051021,000000,17.116,17.2801,17.0403,17.1675,27529512.139617,0
+VZ.US,D,20051024,000000,17.3889,17.6852,17.3618,17.4978,24134917.521293,0
+VZ.US,D,20051025,000000,17.6434,17.8124,17.4142,17.6745,19564891.821739,0
+VZ.US,D,20051026,000000,17.6211,17.9814,17.6211,17.7901,20161382.294218,0
+VZ.US,D,20051027,000000,18.2155,18.2155,17.7901,17.8901,26205686.12382,0
+VZ.US,D,20051028,000000,18.1747,18.5039,17.8843,18.435,27723299.907398,0
+VZ.US,D,20051031,000000,18.5806,18.6098,18.1456,18.3252,27465547.030546,0
+VZ.US,D,20051101,000000,18.4922,18.5039,18.1456,18.2261,19145687.405925,0
+VZ.US,D,20051102,000000,18.2563,18.3544,18.1281,18.3019,15992340.864479,0
+VZ.US,D,20051103,000000,18.4078,18.4671,17.7745,17.927,29815899.531375,0
+VZ.US,D,20051104,000000,18.0368,18.0873,17.7532,17.9707,15214107.112683,0
+VZ.US,D,20051107,000000,18.0125,18.0679,17.5046,17.76,20541563.102807,0
+VZ.US,D,20051108,000000,17.7667,17.927,17.7036,17.8299,12170971.038438,0
+VZ.US,D,20051109,000000,17.7502,17.9863,17.6803,17.9426,30345844.668414,0
+VZ.US,D,20051110,000000,18.0125,18.1795,17.9707,18.1096,21735219.478133,0
+VZ.US,D,20051111,000000,18.1155,18.3252,17.9863,18.2631,21453226.270289,0
+VZ.US,D,20051114,000000,18.3427,18.402,18.1621,18.2426,17337487.210473,0
+VZ.US,D,20051115,000000,18.1349,18.2155,17.8901,17.9231,18089931.053988,0
+VZ.US,D,20051116,000000,17.9921,18.2155,17.9542,18.0873,15608380.322846,0
+VZ.US,D,20051117,000000,17.9921,18.5301,17.9775,18.435,16790178.57083,0
+VZ.US,D,20051118,000000,18.7273,18.7273,18.435,18.435,21680884.39989,0
+VZ.US,D,20051121,000000,18.5544,18.5544,18.2631,18.4787,22098889.309031,0
+VZ.US,D,20051122,000000,18.4922,18.5544,18.3544,18.535,17183417.013434,0
+VZ.US,D,20051123,000000,18.7215,18.7215,18.4671,18.5223,10874490.68593,0
+VZ.US,D,20051125,000000,18.6691,18.7215,18.4282,18.5982,7189126.3834701,0
+VZ.US,D,20051128,000000,18.6516,18.7555,18.4922,18.7157,16498552.243301,0
+VZ.US,D,20051129,000000,18.7555,18.8769,18.6816,18.6962,20384569.816115,0
+VZ.US,D,20051130,000000,18.7836,18.8487,18.5593,18.5982,26448822.522791,0
+VZ.US,D,20051201,000000,18.7273,18.7729,18.5806,18.6914,21150769.37564,0
+VZ.US,D,20051202,000000,18.6448,18.6516,18.4671,18.535,17435325.770221,0
+VZ.US,D,20051205,000000,18.6263,18.739,18.3777,18.4398,22235070.897538,0
+VZ.US,D,20051206,000000,18.4835,18.5165,18.3378,18.4612,19432323.167922,0
+VZ.US,D,20051207,000000,18.4922,18.5097,18.1795,18.2893,18790102.147042,0
+VZ.US,D,20051208,000000,18.296,18.3135,18.1456,18.1621,18547138.724141,0
+VZ.US,D,20051209,000000,18.1349,18.2038,18.063,18.0747,15834834.827295,0
+VZ.US,D,20051212,000000,18.0747,18.0873,17.7094,17.8658,24337996.575099,0
+VZ.US,D,20051213,000000,17.8085,17.9542,17.7211,17.8658,21644779.763839,0
+VZ.US,D,20051214,000000,17.8027,17.8775,17.7434,17.76,20447159.353584,0
+VZ.US,D,20051215,000000,17.76,17.8542,17.7367,17.8027,19846202.391878,0
+VZ.US,D,20051216,000000,17.8085,17.8124,17.6492,17.7299,28392691.556258,0
+VZ.US,D,20051219,000000,17.7094,17.8173,17.5871,17.7502,27070410.999273,0
+VZ.US,D,20051220,000000,17.7036,17.8231,17.6803,17.76,29396006.300142,0
+VZ.US,D,20051221,000000,17.7968,17.9066,17.7269,17.8085,23938209.752718,0
+VZ.US,D,20051222,000000,17.8124,17.8775,17.692,17.8494,27001981.460217,0
+VZ.US,D,20051223,000000,17.8542,17.9124,17.7269,17.7269,13983814.817663,0
+VZ.US,D,20051227,000000,17.7434,17.8377,17.6852,17.7036,17954948.972153,0
+VZ.US,D,20051228,000000,17.6978,17.7036,17.553,17.592,23026032.805123,0
+VZ.US,D,20051229,000000,17.5405,17.6677,17.5366,17.6065,27136446.673082,0
+VZ.US,D,20051230,000000,17.5094,17.5871,17.4472,17.5152,27381470.364527,0
+VZ.US,D,20060103,000000,17.5618,17.7211,17.4705,17.6677,22187616.766159,0
+VZ.US,D,20060104,000000,17.7823,18.198,17.7094,18.1844,52736006.115879,0
+VZ.US,D,20060105,000000,18.1922,18.5593,18.1572,18.3962,35349009.65358,0
+VZ.US,D,20060106,000000,18.3777,18.3777,18.1203,18.231,99190943.288414,0
+VZ.US,D,20060109,000000,18.2563,18.332,18.1494,18.3077,30261418.961396,0
+VZ.US,D,20060110,000000,18.4922,18.5165,18.332,18.3845,51787029.539096,0
+VZ.US,D,20060111,000000,18.4922,18.6516,18.3962,18.6049,33717396.403179,0
+VZ.US,D,20060112,000000,18.6399,18.7836,18.5544,18.6758,42301540.81052,0
+VZ.US,D,20060113,000000,18.7729,18.8021,18.5223,18.7157,34768163.219203,0
+VZ.US,D,20060117,000000,18.5622,18.6516,18.231,18.3077,32041415.820547,0
+VZ.US,D,20060118,000000,18.2261,18.2494,18.0368,18.1155,25956017.818982,0
+VZ.US,D,20060119,000000,18.3486,18.3903,18.1048,18.2727,27670858.299346,0
+VZ.US,D,20060120,000000,18.3203,18.3203,17.9348,17.9921,23344993.470127,0
+VZ.US,D,20060123,000000,18.0572,18.1456,17.9426,18.0299,18167648.790211,0
+VZ.US,D,20060124,000000,18.1349,18.2631,17.9542,17.9649,21616060.588188,0
+VZ.US,D,20060125,000000,18.0299,18.3077,18.0299,18.2494,20808936.74391,0
+VZ.US,D,20060126,000000,18.4738,18.5428,18.1669,18.4223,24999819.491295,0
+VZ.US,D,20060127,000000,18.5223,18.6962,18.3544,18.6914,27269863.733335,0
+VZ.US,D,20060130,000000,18.7555,18.7671,18.4864,18.5544,19351681.312427,0
+VZ.US,D,20060131,000000,18.5593,18.5884,18.3962,18.4136,20788308.317991,0
+VZ.US,D,20060201,000000,18.4223,18.5165,18.2087,18.4922,26648285.553047,0
+VZ.US,D,20060202,000000,18.4922,18.5301,18.2563,18.3427,17232595.757412,0
+VZ.US,D,20060203,000000,18.231,18.4446,18.1747,18.3845,20565975.380248,0
+VZ.US,D,20060206,000000,18.4398,18.4922,18.3203,18.3486,15247808.61691,0
+VZ.US,D,20060207,000000,18.3845,18.4671,18.231,18.3203,13118748.108548,0
+VZ.US,D,20060208,000000,18.4534,18.9779,18.3845,18.9526,34975539.904644,0
+VZ.US,D,20060209,000000,18.9711,19.0721,18.8312,18.9934,24976263.857246,0
+VZ.US,D,20060210,000000,19.04,19.2955,18.9303,19.2955,23567494.235842,0
+VZ.US,D,20060213,000000,19.1809,19.2955,19.1342,19.1566,17107072.789574,0
+VZ.US,D,20060214,000000,19.142,19.6276,19.1342,19.4965,28276796.560008,0
+VZ.US,D,20060215,000000,19.5519,19.9928,19.5276,19.8617,33622139.099423,0
+VZ.US,D,20060216,000000,19.9705,20.121,19.8316,20.0938,20931535.592478,0
+VZ.US,D,20060217,000000,20.0938,20.2395,20.0288,20.2278,23902106.146286,0
+VZ.US,D,20060221,000000,20.2561,20.3483,19.884,19.9763,24280905.205556,0
+VZ.US,D,20060222,000000,20.0782,20.3483,19.7519,19.7655,19202598.592061,0
+VZ.US,D,20060223,000000,19.7704,19.8617,19.6442,19.7267,15832083.684093,0
+VZ.US,D,20060224,000000,19.8121,19.888,19.5567,19.6655,13299980.696611,0
+VZ.US,D,20060227,000000,19.7704,20.1258,19.6276,19.8121,17958558.817987,0
+VZ.US,D,20060228,000000,19.8559,20.0579,19.5995,19.5995,18573785.275814,0
+VZ.US,D,20060301,000000,19.7199,19.984,19.6908,19.888,14207008.517276,0
+VZ.US,D,20060302,000000,19.888,19.888,19.6752,19.7704,17927612.57544,0
+VZ.US,D,20060303,000000,19.6752,19.7422,19.4907,19.5276,21789207.574618,0
+VZ.US,D,20060306,000000,19.5995,19.8938,19.2878,19.6169,31412775.48037,0
+VZ.US,D,20060307,000000,19.6169,19.6393,19.3528,19.4907,12455380.763159,0
+VZ.US,D,20060308,000000,19.4907,19.6393,19.4412,19.447,18039548.684859,0
+VZ.US,D,20060309,000000,19.482,19.7015,19.4713,19.5276,18511544.779342,0
+VZ.US,D,20060310,000000,19.7704,19.9151,19.7131,19.884,16802039.787031,0
+VZ.US,D,20060313,000000,19.9987,20.1599,19.8481,19.9569,15123144.351702,0
+VZ.US,D,20060314,000000,19.8316,20.0549,19.784,20.0015,22257255.078464,0
+VZ.US,D,20060315,000000,19.884,20.0549,19.8364,20.0015,13871360.809655,0
+VZ.US,D,20060316,000000,20.0627,20.1852,19.9258,20.0782,16517468.412055,0
+VZ.US,D,20060317,000000,20.1599,20.2561,19.9316,20.0093,25184658.836333,0
+VZ.US,D,20060320,000000,19.9763,20.0782,19.482,19.9005,18409581.564031,0
+VZ.US,D,20060321,000000,19.9063,20.1404,19.8364,19.9763,15679903.868386,0
+VZ.US,D,20060322,000000,19.5995,20.2929,19.5995,20.2444,15987354.417425,0
+VZ.US,D,20060323,000000,20.3027,20.3308,20.1453,20.189,13696148.406584,0
+VZ.US,D,20060324,000000,20.189,20.3541,20.0627,20.3386,16507148.536188,0
+VZ.US,D,20060327,000000,20.3386,20.4561,20.2395,20.3143,12263483.37671,0
+VZ.US,D,20060328,000000,20.3027,20.3541,20.0472,20.0938,16415674.054335,0
+VZ.US,D,20060329,000000,20.121,20.4357,20.121,20.3677,13451293.572731,0
+VZ.US,D,20060330,000000,20.2862,20.359,19.9763,20.0579,22602695.49679,0
+VZ.US,D,20060331,000000,20.1113,20.2094,19.7908,19.8121,31084016.956567,0
+VZ.US,D,20060403,000000,19.921,20.189,19.8617,20.0161,23264864.365124,0
+VZ.US,D,20060404,000000,20.1152,20.1852,19.984,20.121,11850808.807523,0
+VZ.US,D,20060405,000000,20.0627,20.1599,19.921,20.0288,15583104.194676,0
+VZ.US,D,20060406,000000,19.7704,19.8316,19.5023,19.5868,16615129.877255,0
+VZ.US,D,20060407,000000,19.6587,19.7704,19.4761,19.6509,20098107.030187,0
+VZ.US,D,20060410,000000,19.6393,19.7073,19.4713,19.4713,13358446.608136,0
+VZ.US,D,20060411,000000,19.4713,19.5179,18.9196,19.04,22774812.863757,0
+VZ.US,D,20060412,000000,19.1906,19.28,18.9992,19.2022,16232381.197729,0
+VZ.US,D,20060413,000000,19.0197,19.1906,18.7836,19.0828,10908878.946338,0
+VZ.US,D,20060417,000000,19.0459,19.175,18.8701,18.8827,13268513.466617,0
+VZ.US,D,20060418,000000,18.9585,19.413,18.9585,19.3101,19365778.862099,0
+VZ.US,D,20060419,000000,19.3101,19.3101,18.9585,19.0527,15501774.55338,0
+VZ.US,D,20060420,000000,18.9992,19.142,18.8555,18.9342,18866789.234183,0
+VZ.US,D,20060421,000000,18.9653,19.0721,18.8603,18.9137,17804664.685875,0
+VZ.US,D,20060424,000000,18.9021,18.9458,18.7613,18.7836,11173856.662954,0
+VZ.US,D,20060425,000000,18.8205,19.0459,18.8205,18.9021,14595608.524205,0
+VZ.US,D,20060426,000000,19.04,19.3392,19.0129,19.2392,18881232.735995,0
+VZ.US,D,20060427,000000,19.1848,19.4314,19.0828,19.379,16136089.126413,0
+VZ.US,D,20060428,000000,19.4071,19.4314,19.1469,19.2109,16477917.639665,0
+VZ.US,D,20060501,000000,19.2207,19.3324,19.0129,19.0721,18767231.209935,0
+VZ.US,D,20060502,000000,19.2508,19.3275,18.9837,18.9837,17202336.271047,0
+VZ.US,D,20060503,000000,18.9886,19.1003,18.8603,18.9837,14549008.976979,0
+VZ.US,D,20060504,000000,19.0925,19.1469,18.9837,19.075,13404702.262461,0
+VZ.US,D,20060505,000000,19.1566,19.246,18.8914,19.2022,15647756.059927,0
+VZ.US,D,20060508,000000,19.2683,19.3392,19.1041,19.1469,11012905.519052,0
+VZ.US,D,20060509,000000,19.142,19.2109,19.0527,19.1041,9634060.7576887,0
+VZ.US,D,20060510,000000,19.0235,19.0633,18.6516,18.8089,24255291.362203,0
+VZ.US,D,20060511,000000,18.739,18.7836,18.402,18.5544,19094275.417334,0
+VZ.US,D,20060512,000000,18.5,18.6098,18.4136,18.4864,17250482.306704,0
+VZ.US,D,20060515,000000,18.3845,18.4612,18.1922,18.332,19632816.847259,0
+VZ.US,D,20060516,000000,18.4223,18.4864,18.2426,18.435,12946458.79513,0
+VZ.US,D,20060517,000000,18.3203,18.3427,17.7745,17.9193,23777268.905009,0
+VZ.US,D,20060518,000000,17.9193,18.0299,17.5046,17.6852,21084053.123368,0
+VZ.US,D,20060519,000000,17.7667,18.2727,17.7434,17.9707,29973054.468323,0
+VZ.US,D,20060522,000000,17.9124,18.1456,17.8717,17.9066,19377815.113609,0
+VZ.US,D,20060523,000000,17.9814,18.2155,17.8843,17.9542,18163694.021857,0
+VZ.US,D,20060524,000000,17.997,18.0523,17.8494,17.8843,15699511.941419,0
+VZ.US,D,20060525,000000,17.8843,18.1155,17.861,18.1155,11298854.524868,0
+VZ.US,D,20060526,000000,18.2087,18.3573,18.1572,18.3135,10697037.830912,0
+VZ.US,D,20060530,000000,18.2087,18.2893,17.96,17.9775,12883524.335141,0
+VZ.US,D,20060531,000000,17.9921,18.1747,17.8901,18.1494,17735030.492047,0
+VZ.US,D,20060601,000000,18.3077,18.6448,18.2378,18.5884,20025033.907357,0
+VZ.US,D,20060602,000000,18.5884,18.7448,18.5223,18.5719,14909236.790015,0
+VZ.US,D,20060605,000000,18.4738,18.6691,18.3427,18.3486,11351984.948341,0
+VZ.US,D,20060606,000000,18.4534,18.5097,18.198,18.435,19334489.756272,0
+VZ.US,D,20060607,000000,18.5428,18.6263,18.4185,18.5165,16905385.781279,0
+VZ.US,D,20060608,000000,18.5982,18.6962,18.198,18.4136,23000753.588094,0
+VZ.US,D,20060609,000000,18.332,18.4864,18.3135,18.3378,11166797.591924,0
+VZ.US,D,20060612,000000,18.4136,18.4612,18.2038,18.2203,9726908.7519042,0
+VZ.US,D,20060613,000000,18.2727,18.4922,18.1844,18.3486,20001474.15483,0
+VZ.US,D,20060614,000000,18.3777,18.402,18.2038,18.3903,15572614.431599,0
+VZ.US,D,20060615,000000,18.5301,18.7555,18.3719,18.7215,20068185.259005,0
+VZ.US,D,20060616,000000,18.6691,18.9779,18.6263,18.9254,24257690.37555,0
+VZ.US,D,20060619,000000,18.9021,19.0886,18.6914,18.7079,17733997.783728,0
+VZ.US,D,20060620,000000,18.6632,19.1342,18.5884,19.04,25271320.876822,0
+VZ.US,D,20060621,000000,19.109,19.3275,19.0332,19.1149,29553338.331636,0
+VZ.US,D,20060622,000000,19.1149,19.3275,19.04,19.04,20188556.011057,0
+VZ.US,D,20060623,000000,19.0197,19.1964,18.9458,19.0925,14168320.565995,0
+VZ.US,D,20060626,000000,19.1003,19.1848,19.0197,19.0633,15669933.033517,0
+VZ.US,D,20060627,000000,19.0274,19.0721,18.8555,18.8643,16284476.853642,0
+VZ.US,D,20060628,000000,18.9458,19.1003,18.9137,18.9653,13244266.957909,0
+VZ.US,D,20060629,000000,19.075,19.447,18.9886,19.3654,17589043.837404,0
+VZ.US,D,20060630,000000,19.3392,19.5519,19.2392,19.4761,18040576.245082,0
+VZ.US,D,20060703,000000,19.5567,19.6276,19.4907,19.5121,7334432.4596497,0
+VZ.US,D,20060705,000000,19.3975,19.482,19.3217,19.3595,16467603.941515,0
+VZ.US,D,20060706,000000,19.075,19.2109,18.941,19.2022,15044388.759062,0
+VZ.US,D,20060707,000000,19.2731,19.4412,18.9886,19.0235,14494502.981905,0
+VZ.US,D,20060710,000000,19.1265,19.2392,19.0828,19.1809,10765470.458827,0
+VZ.US,D,20060711,000000,19.1809,19.2731,18.8827,19.0129,16219992.816363,0
+VZ.US,D,20060712,000000,19.1003,19.1041,18.7215,18.7836,13202661.065072,0
+VZ.US,D,20060713,000000,18.7836,18.8603,18.3427,18.4612,13437026.135848,0
+VZ.US,D,20060714,000000,18.5,18.5622,18.3427,18.3903,12385737.302756,0
+VZ.US,D,20060717,000000,18.4398,18.4787,18.2426,18.3641,11825701.536945,0
+VZ.US,D,20060718,000000,18.3573,18.5544,18.2378,18.3641,11896883.248824,0
+VZ.US,D,20060719,000000,18.4223,18.8643,18.4078,18.7972,19099086.829079,0
+VZ.US,D,20060720,000000,18.7972,18.8021,18.6399,18.7555,14644789.327422,0
+VZ.US,D,20060721,000000,18.8254,18.8254,18.4612,18.535,16516776.507776,0
+VZ.US,D,20060724,000000,18.6098,19.075,18.5622,18.9526,13797943.793923,0
+VZ.US,D,20060725,000000,18.8643,19.1964,18.7671,19.1527,20410873.504508,0
+VZ.US,D,20060726,000000,19.0527,19.5344,18.9934,19.4412,21151628.078272,0
+VZ.US,D,20060727,000000,19.4412,19.7519,19.28,19.379,18733529.705708,0
+VZ.US,D,20060728,000000,19.5276,19.7267,19.4188,19.6169,14466470.562435,0
+VZ.US,D,20060731,000000,19.6393,19.7908,19.5713,19.6704,19543747.556469,0
+VZ.US,D,20060801,000000,19.6587,19.6801,18.9585,19.346,24498247.577769,0
+VZ.US,D,20060802,000000,19.4965,19.5218,19.2324,19.5023,14484872.951078,0
+VZ.US,D,20060803,000000,19.3712,19.5179,19.2731,19.4761,12076404.609342,0
+VZ.US,D,20060804,000000,19.6228,19.6976,19.482,19.6393,12228916.992135,0
+VZ.US,D,20060807,000000,19.6704,19.6704,19.2955,19.3654,11894825.039519,0
+VZ.US,D,20060808,000000,19.4528,19.6442,19.3217,19.5072,12710546.206303,0
+VZ.US,D,20060809,000000,19.7015,20.0015,19.6393,19.6752,22356812.073094,0
+VZ.US,D,20060810,000000,19.685,19.7704,19.5276,19.7422,12117665.579657,0
+VZ.US,D,20060811,000000,19.7422,19.8161,19.6276,19.8161,12492346.16108,0
+VZ.US,D,20060814,000000,19.8675,19.9928,19.6752,19.7267,10521998.403911,0
+VZ.US,D,20060815,000000,19.7199,20.023,19.6276,20.0015,17003905.949111,0
+VZ.US,D,20060816,000000,20.0015,20.0161,19.8675,19.9063,12288410.463882,0
+VZ.US,D,20060817,000000,19.888,20.023,19.6908,19.9063,16818376.759033,0
+VZ.US,D,20060818,000000,19.9647,20.0705,19.8675,20.0161,17436184.472852,0
+VZ.US,D,20060821,000000,19.9452,20.1346,19.8209,20.0782,10911282.078163,0
+VZ.US,D,20060822,000000,19.9928,20.1599,19.8792,20.121,11705683.944369,0
+VZ.US,D,20060823,000000,20.0627,20.2609,19.9452,20.0015,16664141.82288,0
+VZ.US,D,20060824,000000,20.121,20.2094,20.0782,20.1531,12090500.099775,0
+VZ.US,D,20060825,000000,20.1404,20.2784,20.0938,20.1802,7756905.9172549,0
+VZ.US,D,20060828,000000,20.1152,20.3541,20.1113,20.3278,13352768.256803,0
+VZ.US,D,20060829,000000,20.3278,20.5076,20.2278,20.459,14264439.661241,0
+VZ.US,D,20060830,000000,20.4716,20.6397,20.4561,20.5834,12561122.681896,0
+VZ.US,D,20060831,000000,20.5649,20.6164,20.4561,20.459,8712585.316734,0
+VZ.US,D,20060901,000000,20.6047,20.7921,20.5455,20.6863,12138988.998714,0
+VZ.US,D,20060905,000000,20.6688,20.7212,20.5076,20.6475,10788172.538342,0
+VZ.US,D,20060906,000000,20.5299,20.7407,20.5007,20.6164,13007154.862409,0
+VZ.US,D,20060907,000000,20.5007,20.6095,20.4017,20.5367,14513415.032181,0
+VZ.US,D,20060908,000000,20.663,20.6911,20.5076,20.5882,9566823.5179685,0
+VZ.US,D,20060911,000000,20.5882,20.7057,20.5367,20.6688,9758715.7563211,0
+VZ.US,D,20060912,000000,20.6979,20.8747,20.6095,20.8417,21448751.544108,0
+VZ.US,D,20060913,000000,20.7844,20.8999,20.7339,20.7921,12664117.575909,0
+VZ.US,D,20060914,000000,20.8154,20.932,20.7844,20.9252,10977830.502463,0
+VZ.US,D,20060915,000000,20.965,20.9893,20.6736,20.8262,15529971.711964,0
+VZ.US,D,20060918,000000,20.7786,20.9427,20.7057,20.7989,12477383.73106,0
+VZ.US,D,20060919,000000,20.9252,20.9485,20.7601,20.9388,11405458.235094,0
+VZ.US,D,20060920,000000,21.0233,21.3895,20.965,21.3254,18422990.298283,0
+VZ.US,D,20060921,000000,21.2923,21.5361,21.2622,21.4604,29122782.361255,0
+VZ.US,D,20060922,000000,21.5176,21.7333,21.4322,21.5759,23312492.502192,0
+VZ.US,D,20060925,000000,21.7158,21.8207,21.6644,21.808,22682478.649653,0
+VZ.US,D,20060926,000000,21.8138,22.0985,21.6644,22.0751,35902680.311878,0
+VZ.US,D,20060927,000000,22.0353,22.0712,21.169,21.3895,42476583.326379,0
+VZ.US,D,20060928,000000,21.3895,21.5409,21.2816,21.4827,25744349.679625,0
+VZ.US,D,20060929,000000,21.5176,21.6594,21.4963,21.5953,26537889.754343,0
+VZ.US,D,20061002,000000,21.6333,21.7158,21.5283,21.5993,22878330.804455,0
+VZ.US,D,20061003,000000,21.6536,21.844,21.5953,21.7915,20219670.081575,0
+VZ.US,D,20061004,000000,21.7614,22.0013,21.5176,21.9965,23756635.330993,0
+VZ.US,D,20061005,000000,21.7556,21.7877,21.3613,21.4642,29343733.549681,0
+VZ.US,D,20061006,000000,21.3895,21.4371,21.2515,21.4011,21112080.39474,0
+VZ.US,D,20061009,000000,20.9388,21.3613,20.9388,21.338,17824957.455849,0
+VZ.US,D,20061010,000000,21.338,21.3613,21.0398,21.2515,25961692.051837,0
+VZ.US,D,20061011,000000,21.2991,21.4895,21.2515,21.2865,21888081.931543,0
+VZ.US,D,20061012,000000,21.4196,21.6168,21.4196,21.5138,20074035.556787,0
+VZ.US,D,20061013,000000,21.5138,21.5953,21.4011,21.5468,16437338.277433,0
+VZ.US,D,20061016,000000,21.5468,21.5759,21.3497,21.5409,14622608.235354,0
+VZ.US,D,20061017,000000,21.3943,21.4642,21.1758,21.2816,15036478.192736,0
+VZ.US,D,20061018,000000,21.4138,21.5138,21.1321,21.2816,18032670.826854,0
+VZ.US,D,20061019,000000,21.4769,21.6925,21.4439,21.6411,19554068.461955,0
+VZ.US,D,20061020,000000,21.7381,22.013,21.5759,21.9819,26564370.537282,0
+VZ.US,D,20061023,000000,21.9819,22.1577,21.914,22.112,16869619.890032,0
+VZ.US,D,20061024,000000,22.0013,22.2112,21.9188,22.0985,17605550.696616,0
+VZ.US,D,20061025,000000,22.0985,22.2927,22.0751,22.2733,16280697.120597,0
+VZ.US,D,20061026,000000,22.2587,22.5938,22.2383,22.5287,28696518.874411,0
+VZ.US,D,20061027,000000,22.5287,22.6287,22.2733,22.5879,23044257.069599,0
+VZ.US,D,20061030,000000,22.5559,22.654,21.5584,21.8945,48736339.14686,0
+VZ.US,D,20061031,000000,21.7284,21.7556,21.0544,21.5176,48524494.942575,0
+VZ.US,D,20061101,000000,21.6644,21.6857,21.4545,21.5011,19947479.880629,0
+VZ.US,D,20061102,000000,21.5905,21.6644,21.3797,21.5138,21395625.239113,0
+VZ.US,D,20061103,000000,21.5176,21.5759,21.2738,21.3447,20937728.753541,0
+VZ.US,D,20061106,000000,21.4963,21.5409,21.3176,21.508,20076612.6943,0
+VZ.US,D,20061107,000000,21.5584,21.5827,21.4011,21.4439,19350475.628038,0
+VZ.US,D,20061108,000000,21.3021,21.4545,21.1399,21.4371,13555496.210373,0
+VZ.US,D,20061109,000000,21.4011,21.4545,20.8553,21.0039,18640849.539465,0
+VZ.US,D,20061110,000000,21.0592,21.0933,20.5095,20.6979,22581376.196212,0
+VZ.US,D,20061113,000000,20.6475,20.9766,20.6475,20.9048,16832645.225536,0
+VZ.US,D,20061114,000000,20.9766,21.2127,20.7921,21.1612,22327233.165193,0
+VZ.US,D,20061115,000000,21.0835,21.0835,20.7601,20.9893,16742369.220736,0
+VZ.US,D,20061116,000000,20.965,21.0233,20.7921,20.8999,18715649.334133,0
+VZ.US,D,20061117,000000,20.9048,21.0233,20.8475,20.9582,19854283.875035,0
+VZ.US,D,20061120,000000,20.2502,20.4716,20.121,20.1647,23991690.246808,0
+VZ.US,D,20061121,000000,20.3278,20.5649,20.3027,20.4289,28712343.095921,0
+VZ.US,D,20061122,000000,20.5455,20.5533,20.1706,20.2094,21041237.427665,0
+VZ.US,D,20061124,000000,20.2172,20.3541,20.1802,20.2094,7541968.7361062,0
+VZ.US,D,20061127,000000,20.2094,20.2502,19.8792,19.9151,19624903.192075,0
+VZ.US,D,20061128,000000,19.8044,20.0938,19.7704,20.0065,24019197.560351,0
+VZ.US,D,20061129,000000,20.2657,20.4357,20.1852,20.2929,21794715.009119,0
+VZ.US,D,20061130,000000,20.2929,20.5095,20.2726,20.3192,22376409.849931,0
+VZ.US,D,20061201,000000,20.4289,20.4289,20.0549,20.1453,17952544.810709,0
+VZ.US,D,20061204,000000,20.2444,20.3192,20.1706,20.2657,20184255.290564,0
+VZ.US,D,20061205,000000,20.3425,20.3483,20.023,20.1113,23611168.634177,0
+VZ.US,D,20061206,000000,20.1113,20.4017,20.0549,20.3278,25445331.713979,0
+VZ.US,D,20061207,000000,20.3027,20.4774,20.2784,20.2968,18863010.530758,0
+VZ.US,D,20061208,000000,20.3425,20.5571,20.2346,20.5367,14224715.912783,0
+VZ.US,D,20061211,000000,20.6475,20.8553,20.6222,20.7562,18320000.552369,0
+VZ.US,D,20061212,000000,20.7115,20.8475,20.5882,20.7989,20754599.606428,0
+VZ.US,D,20061213,000000,20.8029,20.9388,20.8029,20.8611,12107869.780097,0
+VZ.US,D,20061214,000000,20.8688,21.0971,20.8212,20.9893,16863249.634421,0
+VZ.US,D,20061215,000000,20.9388,21.2302,20.9388,21.2186,37914294.187461,0
+VZ.US,D,20061218,000000,21.2865,21.3447,21.1758,21.2515,15836554.291797,0
+VZ.US,D,20061219,000000,21.2564,21.3895,21.1981,21.3176,18809015.226937,0
+VZ.US,D,20061220,000000,21.3331,21.4604,21.1447,21.1981,18472511.905543,0
+VZ.US,D,20061221,000000,21.3021,21.4322,21.2564,21.3331,15057800.582172,0
+VZ.US,D,20061222,000000,21.3331,21.3836,21.2127,21.2564,14488135.815152,0
+VZ.US,D,20061226,000000,21.2302,21.4604,21.2186,21.3749,8438853.7754526,0
+VZ.US,D,20061227,000000,21.4264,21.6333,21.3497,21.5993,12646407.091544,0
+VZ.US,D,20061228,000000,21.5283,21.7245,21.5283,21.7041,14977846.512478,0
+VZ.US,D,20061229,000000,21.7333,21.8897,21.6031,21.6594,16195753.514991,0
+VZ.US,D,20070103,000000,21.8838,22.384,21.8731,21.9965,34425131.080801,0
+VZ.US,D,20070104,000000,22.112,22.1519,21.9188,22.1188,30243883.512341,0
+VZ.US,D,20070105,000000,22.1188,22.1344,21.7041,21.7381,30001945.590423,0
+VZ.US,D,20070108,000000,21.4895,21.5409,21.2816,21.4069,30979814.318926,0
+VZ.US,D,20070109,000000,21.4069,21.6644,21.4069,21.4963,25780981.48084,0
+VZ.US,D,20070110,000000,21.4963,21.5176,21.2186,21.3749,22913574.678636,0
+VZ.US,D,20070111,000000,21.3497,21.6411,21.2263,21.5827,15186076.752452,0
+VZ.US,D,20070112,000000,21.6644,21.8032,21.6031,21.7119,19974306.615708,0
+VZ.US,D,20070116,000000,21.7556,21.8032,21.5011,21.6109,19385725.679935,0
+VZ.US,D,20070117,000000,21.5468,21.6644,21.3943,21.4487,18938833.767172,0
+VZ.US,D,20070118,000000,21.2865,21.8993,21.2865,21.8518,18840136.504793,0
+VZ.US,D,20070119,000000,21.8518,21.8838,21.5283,21.6644,20787789.389782,0
+VZ.US,D,20070122,000000,21.5827,21.7498,21.5176,21.6644,14481949.861426,0
+VZ.US,D,20070123,000000,21.7284,22.0712,21.6973,21.8032,22952097.890803,0
+VZ.US,D,20070124,000000,21.8838,22.2345,21.8556,22.1393,17506504.393241,0
+VZ.US,D,20070125,000000,22.1393,22.2286,21.6226,21.808,19701252.564033,0
+VZ.US,D,20070126,000000,21.808,22.0013,21.5759,22.0013,16060086.736214,0
+VZ.US,D,20070129,000000,21.7614,22.215,21.675,22.1188,27377682.394527,0
+VZ.US,D,20070130,000000,22.1247,22.4967,22.1247,22.4365,27357049.850129,0
+VZ.US,D,20070131,000000,22.3558,22.4967,22.1626,22.4005,20742569.532636,0
+VZ.US,D,20070201,000000,22.5491,22.5491,22.0421,22.0985,24181349.240547,0
+VZ.US,D,20070202,000000,22.215,22.3199,22.1052,22.1975,17402999.837594,0
+VZ.US,D,20070205,000000,22.112,22.1771,21.9897,22.1519,14539894.785502,0
+VZ.US,D,20070206,000000,22.1295,22.215,21.9897,22.1451,13853652.384529,0
+VZ.US,D,20070207,000000,22.1451,22.3247,22.0712,22.1519,13644393.554713,0
+VZ.US,D,20070208,000000,22.1247,22.2345,21.914,22.0712,19548388.051383,0
+VZ.US,D,20070209,000000,22.0936,22.1577,21.7333,21.9265,13462822.221846,0
+VZ.US,D,20070212,000000,21.9265,22.0295,21.7381,21.8518,10863865.013083,0
+VZ.US,D,20070213,000000,21.8518,22.1393,21.7983,22.1247,11912072.195125,0
+VZ.US,D,20070214,000000,22.1577,22.5433,22.1295,22.4656,19882669.45398,0
+VZ.US,D,20070215,000000,22.4073,22.4967,22.3247,22.3325,11993870.313275,0
+VZ.US,D,20070216,000000,22.3393,22.4073,22.2218,22.3899,14796273.120373,0
+VZ.US,D,20070220,000000,22.4219,22.4481,22.1295,22.25,12648989.377154,0
+VZ.US,D,20070221,000000,22.2218,22.4073,22.0985,22.2674,14040392.407094,0
+VZ.US,D,20070222,000000,22.3899,22.4588,22.2286,22.3558,15743011.304444,0
+VZ.US,D,20070223,000000,22.3558,22.4005,22.0421,22.3393,16904349.984101,0
+VZ.US,D,20070226,000000,22.3558,22.5355,22.2995,22.3247,22174614.731595,0
+VZ.US,D,20070227,000000,22.3044,22.3044,20.8359,21.3021,37735981.600191,0
+VZ.US,D,20070228,000000,21.5235,21.8207,21.2923,21.7498,30843291.926376,0
+VZ.US,D,20070301,000000,21.5176,21.7439,21.1758,21.5759,25681353.442469,0
+VZ.US,D,20070302,000000,21.4895,21.5759,21.0544,21.2186,22516722.271721,0
+VZ.US,D,20070305,000000,21.1029,21.4138,20.965,21.0116,19450873.821767,0
+VZ.US,D,20070306,000000,21.2515,21.3447,21.0485,21.2186,24217113.072556,0
+VZ.US,D,20070307,000000,21.1175,21.2127,20.7057,20.7503,29375540.554098,0
+VZ.US,D,20070308,000000,20.9971,21.2991,20.8417,21.2186,21545906.436532,0
+VZ.US,D,20070309,000000,21.3447,21.3447,21.0835,21.1981,20152958.9774,0
+VZ.US,D,20070312,000000,21.1981,21.4264,21.0039,21.2738,23833323.447753,0
+VZ.US,D,20070313,000000,21.1787,21.3021,20.8999,21.0116,25124310.780432,0
+VZ.US,D,20070314,000000,21.0592,21.1399,20.833,21.0971,23604294.89465,0
+VZ.US,D,20070315,000000,20.9766,21.1758,20.8747,21.1447,18525991.370012,0
+VZ.US,D,20070316,000000,21.3137,21.3749,21.0078,21.1243,26171788.991896,0
+VZ.US,D,20070319,000000,21.1981,21.4196,21.1787,21.3749,13450087.888342,0
+VZ.US,D,20070320,000000,21.3254,21.5176,21.1981,21.508,16033449.451115,0
+VZ.US,D,20070321,000000,21.3176,21.9528,21.3176,21.914,19160130.907736,0
+VZ.US,D,20070322,000000,21.8138,22.2286,21.8138,22.1052,24554306.238991,0
+VZ.US,D,20070323,000000,22.1451,22.4073,22.0489,22.1703,28000376.682312,0
+VZ.US,D,20070326,000000,22.1188,22.1247,21.7333,21.9081,30594190.941862,0
+VZ.US,D,20070327,000000,21.9081,22.0712,21.8372,21.9188,18877101.902713,0
+VZ.US,D,20070328,000000,21.8207,21.8897,21.5584,21.6536,20694867.262966,0
+VZ.US,D,20070329,000000,21.8838,21.9188,21.6536,21.8518,16593985.611985,0
+VZ.US,D,20070330,000000,21.8682,22.1519,21.7818,22.0538,25240314.916346,0
+VZ.US,D,20070402,000000,21.7498,22.2345,21.3749,22.0013,18285316.791175,0
+VZ.US,D,20070403,000000,22.1344,22.2383,22.0712,22.1703,15313662.048073,0
+VZ.US,D,20070404,000000,22.1626,22.2451,21.9897,22.112,16475918.11867,0
+VZ.US,D,20070405,000000,21.808,22.112,21.7556,22.0985,14324100.960961,0
+VZ.US,D,20070409,000000,22.1052,22.1869,22.0421,22.0985,9091734.4466215,0
+VZ.US,D,20070410,000000,22.0985,22.2112,21.879,21.9819,12583570.445404,0
+VZ.US,D,20070411,000000,21.9897,22.013,21.6109,21.7381,21957064.376252,0
+VZ.US,D,20070412,000000,21.7439,21.7556,21.5176,21.7333,12024629.16508,0
+VZ.US,D,20070413,000000,21.9722,21.9722,21.5759,21.7439,14788487.138002,0
+VZ.US,D,20070416,000000,21.8032,22.112,21.7498,22.0227,16269384.691569,0
+VZ.US,D,20070417,000000,21.9897,21.9897,21.7614,21.7877,19148354.120331,0
+VZ.US,D,20070418,000000,21.7245,21.8518,21.6536,21.7614,16770867.028203,0
+VZ.US,D,20070419,000000,21.6789,21.8993,21.6333,21.8138,20624348.626021,0
+VZ.US,D,20070420,000000,22.1869,22.314,21.9431,22.0489,25289492.630704,0
+VZ.US,D,20070423,000000,22.0421,22.0936,21.7333,21.8372,13733415.483007,0
+VZ.US,D,20070424,000000,21.9081,22.013,21.7915,21.8682,19443499.687181,0
+VZ.US,D,20070425,000000,22.013,22.0421,21.7614,21.8945,22474177.365936,0
+VZ.US,D,20070426,000000,21.8372,22.1393,21.8372,22.0819,20527383.183578,0
+VZ.US,D,20070427,000000,21.9897,22.2112,21.9333,22.0353,21251938.754347,0
+VZ.US,D,20070430,000000,22.2451,22.384,21.9188,22.2034,28930293.973235,0
+VZ.US,D,20070501,000000,22.2927,22.5015,22.2451,22.3947,21282577.140675,0
+VZ.US,D,20070502,000000,22.5559,23.262,22.5355,23.0299,41644596.231335,0
+VZ.US,D,20070503,000000,23.1231,24.0661,23.0891,23.8865,54684998.535788,0
+VZ.US,D,20070504,000000,23.938,23.9593,23.5135,23.6466,23824975.293157,0
+VZ.US,D,20070507,000000,23.5845,23.7972,23.5524,23.7456,18034466.483195,0
+VZ.US,D,20070508,000000,23.7456,23.7456,23.4708,23.6223,17444668.537218,0
+VZ.US,D,20070509,000000,23.6418,24.0478,23.6418,23.938,21198969.98113,0
+VZ.US,D,20070510,000000,23.8321,23.9593,23.7048,23.7165,15686788.933728,0
+VZ.US,D,20070511,000000,23.7456,24.0478,23.7331,24.0478,19812480.295262,0
+VZ.US,D,20070514,000000,24.0185,24.2643,24.005,24.1924,25255004.497209,0
+VZ.US,D,20070515,000000,24.2808,24.8014,24.242,24.7392,34547653.737527,0
+VZ.US,D,20070516,000000,24.745,24.9316,24.7169,24.8548,22950456.677381,0
+VZ.US,D,20070517,000000,24.783,24.8344,24.4838,24.5091,22282601.220759,0
+VZ.US,D,20070518,000000,24.7169,24.8548,24.6625,24.7703,34269067.540483,0
+VZ.US,D,20070521,000000,24.7169,24.9034,24.6625,24.7392,28138576.324965,0
+VZ.US,D,20070522,000000,24.9607,25.0093,24.7169,24.783,26719170.73452,0
+VZ.US,D,20070523,000000,24.9713,25.0258,24.6344,24.8149,24269596.895007,0
+VZ.US,D,20070524,000000,24.7908,24.9169,24.6577,24.7392,18780637.884948,0
+VZ.US,D,20070525,000000,24.745,24.7771,24.5906,24.7169,16852948.291705,0
+VZ.US,D,20070529,000000,24.7645,25.152,24.7645,25.1229,25925755.243759,0
+VZ.US,D,20070530,000000,24.9762,25.4978,24.9374,25.4842,24189560.455756,0
+VZ.US,D,20070531,000000,25.4842,25.5852,25.3083,25.3161,22731500.891472,0
+VZ.US,D,20070601,000000,25.3161,25.422,24.8791,25.0161,26630166.309756,0
+VZ.US,D,20070604,000000,25.0724,25.2414,24.8898,24.9762,12827867.225509,0
+VZ.US,D,20070605,000000,24.9568,24.9665,24.7577,24.8684,18558337.895028,0
+VZ.US,D,20070606,000000,24.8733,25.1229,24.8684,24.9607,19487396.483319,0
+VZ.US,D,20070607,000000,25.0209,25.085,24.7004,24.7703,27270924.241381,0
+VZ.US,D,20070608,000000,24.7169,25.0646,24.648,25.0471,23037668.534662,0
+VZ.US,D,20070611,000000,24.9762,25.3637,24.9374,25.3045,17799040.904375,0
+VZ.US,D,20070612,000000,25.221,25.3259,25.0316,25.0529,25071061.950722,0
+VZ.US,D,20070613,000000,25.1054,25.2414,24.7111,24.951,28903288.084369,0
+VZ.US,D,20070614,000000,24.8898,25.152,24.8898,25.1355,25972094.297261,0
+VZ.US,D,20070615,000000,25.3259,25.3521,24.9568,25.0024,24827076.115694,0
+VZ.US,D,20070618,000000,24.9568,25.0024,24.7217,24.745,16328737.10545,0
+VZ.US,D,20070619,000000,24.7577,25.0947,24.745,25.0471,16638202.619776,0
+VZ.US,D,20070620,000000,25.0024,25.1054,24.7324,24.7392,15470803.599967,0
+VZ.US,D,20070621,000000,24.7771,24.9209,24.577,24.6819,16117817.499442,0
+VZ.US,D,20070622,000000,24.6577,24.6577,24.1118,24.208,29299575.230199,0
+VZ.US,D,20070625,000000,24.2147,24.5091,24.0235,24.1351,18372640.876977,0
+VZ.US,D,20070626,000000,24.242,24.2526,23.7651,23.8865,23302973.670267,0
+VZ.US,D,20070627,000000,23.7593,23.8379,23.5845,23.7972,20414625.437827,0
+VZ.US,D,20070628,000000,23.7972,24.0419,23.7593,23.8865,18417130.733926,0
+VZ.US,D,20070629,000000,23.9341,24.1497,23.7593,23.9418,20138102.598184,0
+VZ.US,D,20070702,000000,24.0661,24.3099,24.0185,24.1837,20885240.812612,0
+VZ.US,D,20070703,000000,24.2264,24.6577,24.2264,24.4954,12663938.422122,0
+VZ.US,D,20070705,000000,24.3157,24.5653,24.3157,24.4149,15937341.681683,0
+VZ.US,D,20070706,000000,24.1565,24.2691,24.0478,24.1653,16419948.004721,0
+VZ.US,D,20070709,000000,24.242,24.4615,24.1653,24.4382,19923217.927628,0
+VZ.US,D,20070710,000000,24.2808,24.2974,23.5301,23.565,26920195.6975,0
+VZ.US,D,20070711,000000,23.464,23.8457,23.2824,23.7282,23103387.085676,0
+VZ.US,D,20070712,000000,23.7797,24.1351,23.6767,24.0934,20497696.165633,0
+VZ.US,D,20070713,000000,24.1711,24.5838,24.0661,24.2866,14494268.228668,0
+VZ.US,D,20070716,000000,24.6227,25.0792,24.577,24.8684,43412382.833288,0
+VZ.US,D,20070717,000000,24.8082,24.8617,24.476,24.577,25711578.951392,0
+VZ.US,D,20070718,000000,24.5207,24.6052,24.1924,24.4081,20367374.141482,0
+VZ.US,D,20070719,000000,24.4693,24.7966,24.4323,24.577,19400171.240985,0
+VZ.US,D,20070720,000000,24.1924,24.7169,24.1924,24.5906,24212473.607261,0
+VZ.US,D,20070723,000000,24.6878,25.2123,24.6878,24.8859,23018637.048528,0
+VZ.US,D,20070724,000000,24.7169,25.3045,24.6946,25.0724,26612003.822448,0
+VZ.US,D,20070725,000000,25.1472,25.49,24.8276,25.1355,22805076.4686,0
+VZ.US,D,20070726,000000,24.6946,25.0258,24.4653,24.6577,30550496.980757,0
+VZ.US,D,20070727,000000,24.5586,24.9966,24.3896,24.4275,30046824.643529,0
+VZ.US,D,20070730,000000,24.3313,25.6473,23.7282,24.14,30254396.956666,0
+VZ.US,D,20070731,000000,24.4323,25.1763,24.2808,24.7888,38973668.622186,0
+VZ.US,D,20070801,000000,24.7169,25.2579,24.5091,25.1472,30264595.337437,0
+VZ.US,D,20070802,000000,25.0471,25.287,24.8733,25.085,18655658.556185,0
+VZ.US,D,20070803,000000,25.0947,25.4609,24.6577,24.8617,28656458.440388,0
+VZ.US,D,20070806,000000,24.8422,25.3083,24.8422,25.253,27236168.406826,0
+VZ.US,D,20070807,000000,24.9665,25.4085,24.9665,25.0724,23221879.811829,0
+VZ.US,D,20070808,000000,25.0354,25.3161,24.6781,25.118,27886134.225298,0
+VZ.US,D,20070809,000000,24.577,25.287,24.3731,24.3799,31883402.180969,0
+VZ.US,D,20070810,000000,24.1924,24.4275,23.7088,24.0351,30045108.267885,0
+VZ.US,D,20070813,000000,24.3157,24.3896,23.902,24.2225,18881232.735995,0
+VZ.US,D,20070814,000000,24.2225,24.4275,23.7797,23.8223,16482734.199507,0
+VZ.US,D,20070815,000000,23.8223,24.0235,23.4592,23.5524,23306212.853094,0
+VZ.US,D,20070816,000000,23.4106,23.599,22.8395,23.397,37832796.718193,0
+VZ.US,D,20070817,000000,24.4217,24.4275,23.2173,23.7282,32207528.446813,0
+VZ.US,D,20070820,000000,23.7223,24.14,23.699,23.9079,17906802.936495,0
+VZ.US,D,20070821,000000,23.7913,24.3731,23.7874,24.2585,19921857.800319,0
+VZ.US,D,20070822,000000,24.4217,24.4217,24.0661,24.3216,18175558.326917,0
+VZ.US,D,20070823,000000,24.3954,24.6004,24.3216,24.5139,14615550.193943,0
+VZ.US,D,20070824,000000,24.5139,24.8208,24.4954,24.7966,11896198.551881,0
+VZ.US,D,20070827,000000,24.6946,24.9665,24.612,24.7703,11429267.15553,0
+VZ.US,D,20070828,000000,24.7169,24.745,24.1351,24.1448,18011519.354248,0
+VZ.US,D,20070829,000000,24.3099,24.5955,24.2585,24.5586,14194800.319317,0
+VZ.US,D,20070830,000000,24.5013,24.5518,24.1351,24.3857,13692367.64392,0
+VZ.US,D,20070831,000000,24.6052,24.6878,24.2002,24.3575,16587106.724361,0
+VZ.US,D,20070904,000000,24.4081,24.9442,24.3614,24.8149,17059367.431046,0
+VZ.US,D,20070905,000000,24.7577,24.7577,24.1886,24.3954,22037331.450262,0
+VZ.US,D,20070906,000000,24.4838,24.7169,24.3857,24.577,11514724.541249,0
+VZ.US,D,20070907,000000,24.208,24.4566,23.8739,24.0419,18730952.568195,0
+VZ.US,D,20070910,000000,24.1448,24.1653,23.8156,23.9904,14323070.31188,0
+VZ.US,D,20070911,000000,24.0098,24.4275,24.0098,24.3527,15888482.119738,0
+VZ.US,D,20070912,000000,24.3313,24.5722,24.274,24.3527,15945051.472214,0
+VZ.US,D,20070913,000000,24.4838,24.9374,24.4693,24.783,17584241.692233,0
+VZ.US,D,20070914,000000,24.7577,24.783,24.5518,24.7247,16917764.896071,0
+VZ.US,D,20070917,000000,24.7169,25.0024,24.6703,24.7703,18039287.161516,0
+VZ.US,D,20070918,000000,24.847,25.1996,24.783,25.188,19666003.541755,0
+VZ.US,D,20070919,000000,25.2754,25.5308,25.1996,25.4609,20701639.070167,0
+VZ.US,D,20070920,000000,25.3734,25.5881,25.3463,25.4715,16878692.896731,0
+VZ.US,D,20070921,000000,25.3637,25.9746,25.3637,25.8105,27933590.415915,0
+VZ.US,D,20070924,000000,25.7358,25.9105,25.5153,25.6589,19838876.649407,0
+VZ.US,D,20070925,000000,25.5881,25.8513,25.5036,25.6289,19806137.839377,0
+VZ.US,D,20070926,000000,25.7794,25.9105,25.7416,25.8668,16004198.991822,0
+VZ.US,D,20070927,000000,25.8445,26.0252,25.7794,25.9834,21854379.397698,0
+VZ.US,D,20070928,000000,25.9105,25.9834,25.6891,25.7532,15920983.087672,0
+VZ.US,D,20071001,000000,25.8561,26.4447,25.8163,26.4029,30825062.513803,0
+VZ.US,D,20071002,000000,26.3175,26.5428,26.2592,26.367,14466990.520263,0
+VZ.US,D,20071003,000000,26.3175,26.3942,26.1135,26.3107,13408699.245212,0
+VZ.US,D,20071004,000000,26.3107,26.4603,26.3039,26.4136,13555207.916924,0
+VZ.US,D,20071005,000000,26.3583,26.434,26.1825,26.2961,13926159.216656,0
+VZ.US,D,20071008,000000,26.2126,26.2961,26.0475,26.1485,8830872.1189944,0
+VZ.US,D,20071009,000000,26.1766,26.5545,26.1766,26.5312,16040144.036856,0
+VZ.US,D,20071010,000000,26.4204,26.6477,26.3728,26.537,16266535.734518,0
+VZ.US,D,20071011,000000,26.537,26.8905,26.4282,26.568,21139741.121584,0
+VZ.US,D,20071012,000000,26.6419,26.7876,26.3942,26.4797,17044416.32684,0
+VZ.US,D,20071015,000000,26.4545,26.6079,25.7358,25.9553,23519293.630353,0
+VZ.US,D,20071016,000000,25.9834,26.2466,25.8979,26.13,28183392.571283,0
+VZ.US,D,20071017,000000,26.2844,26.4603,25.9804,26.3234,22176784.139801,0
+VZ.US,D,20071018,000000,26.2592,26.4282,26.0533,26.1533,15638300.034789,0
+VZ.US,D,20071019,000000,25.9494,26.2204,25.5959,25.7474,23654671.086061,0
+VZ.US,D,20071022,000000,25.4715,25.8105,25.4085,25.7794,14615704.636863,0
+VZ.US,D,20071023,000000,25.8037,26.13,25.7358,26.0601,17254603.873411,0
+VZ.US,D,20071024,000000,25.9037,25.9834,25.3045,25.8348,20706455.63001,0
+VZ.US,D,20071025,000000,25.9455,26.2019,25.8037,26.1174,19090366.981857,0
+VZ.US,D,20071026,000000,26.3796,26.6302,26.1698,26.5195,22067255.280683,0
+VZ.US,D,20071029,000000,26.6361,26.8118,26.5428,26.7477,27712543.472881,0
+VZ.US,D,20071030,000000,26.7166,26.7517,26.2272,26.3796,18652456.439659,0
+VZ.US,D,20071031,000000,26.6914,26.8244,26.4603,26.7925,22308148.138846,0
+VZ.US,D,20071101,000000,26.6574,26.7302,25.9455,26.0203,22170931.782779,0
+VZ.US,D,20071102,000000,26.0796,26.0989,25.5852,25.8105,23089650.932435,0
+VZ.US,D,20071105,000000,25.7911,25.8241,25.4278,25.4842,20961828.026666,0
+VZ.US,D,20071106,000000,25.5075,25.5657,25.1121,25.4386,20076137.010109,0
+VZ.US,D,20071107,000000,25.3958,25.5036,25.0354,25.0646,17526005.385849,0
+VZ.US,D,20071108,000000,25.0888,25.1763,24.4954,24.8519,25914156.58052,0
+VZ.US,D,20071109,000000,24.4693,25.32,24.4693,24.8733,25643744.532384,0
+VZ.US,D,20071112,000000,24.8733,25.1229,24.6577,24.8898,21829372.000207,0
+VZ.US,D,20071113,000000,25.0471,25.3958,24.745,25.3463,16513692.797489,0
+VZ.US,D,20071114,000000,25.4492,25.6668,25.2123,25.3083,19812491.621077,0
+VZ.US,D,20071115,000000,25.2579,25.4026,24.9209,25.0316,21165541.326061,0
+VZ.US,D,20071116,000000,25.1472,25.5881,25.0354,25.4085,27005914.606561,0
+VZ.US,D,20071119,000000,25.2987,25.4434,24.7645,25.0354,28648338.861311,0
+VZ.US,D,20071120,000000,25.0258,25.4336,24.8422,25.1015,23741429.910779,0
+VZ.US,D,20071121,000000,24.8548,25.0587,24.3954,24.3954,20265804.240804,0
+VZ.US,D,20071123,000000,24.5091,24.8422,24.444,24.7966,7404519.6860404,0
+VZ.US,D,20071126,000000,24.7908,24.8733,23.9476,23.9768,27346491.102548,0
+VZ.US,D,20071127,000000,24.0594,24.3575,23.7088,24.1118,25727424.794911,0
+VZ.US,D,20071128,000000,24.3032,24.8208,24.0147,24.6625,22406214.244495,0
+VZ.US,D,20071129,000000,24.5518,24.8422,24.4693,24.7072,13623310.036991,0
+VZ.US,D,20071130,000000,24.9966,25.221,24.8791,25.1297,22377651.571003,0
+VZ.US,D,20071203,000000,25.0529,25.4434,24.8344,25.0587,16521369.640196,0
+VZ.US,D,20071204,000000,24.9607,25.6842,24.9607,25.4715,23866460.720515,0
+VZ.US,D,20071205,000000,25.6172,25.9105,25.4278,25.894,24684104.186835,0
+VZ.US,D,20071206,000000,25.8794,25.894,25.4715,25.8348,23828980.512863,0
+VZ.US,D,20071207,000000,25.829,26.3942,25.829,26.3437,28141478.822228,0
+VZ.US,D,20071210,000000,26.3515,26.4603,26.2776,26.3728,17104812.774854,0
+VZ.US,D,20071211,000000,26.4855,26.5195,25.7416,25.861,22718418.54659,0
+VZ.US,D,20071212,000000,26.1698,26.5778,25.7358,26.1378,32822451.1669,0
+VZ.US,D,20071213,000000,25.9553,26.2466,25.7115,26.1825,17222228.51905,0
+VZ.US,D,20071214,000000,26.2126,26.2126,25.8037,25.8037,15646080.869063,0
+VZ.US,D,20071217,000000,25.6425,25.6473,25.0093,25.0646,20156549.260464,0
+VZ.US,D,20071218,000000,25.1996,25.5551,24.9966,25.4784,19848393.422094,0
+VZ.US,D,20071219,000000,25.6473,25.7911,25.2637,25.3852,19699728.727229,0
+VZ.US,D,20071220,000000,25.5211,25.5589,25.2055,25.4842,12117073.548467,0
+VZ.US,D,20071221,000000,25.6473,26.0348,25.6065,25.7736,36245919.403793,0
+VZ.US,D,20071224,000000,25.3637,26.0796,25.3637,26.0475,4909671.419548,0
+VZ.US,D,20071226,000000,25.9553,26.3175,25.9553,26.2272,13021507.757708,0
+VZ.US,D,20071227,000000,26.2272,26.2272,25.7989,25.8105,13589528.222447,0
+VZ.US,D,20071228,000000,25.8348,26.1698,25.829,25.9494,13379884.314952,0
+VZ.US,D,20071231,000000,25.8794,25.8794,25.3783,25.4085,15150519.873955,0
+VZ.US,D,20080102,000000,25.5308,25.6716,24.9209,25.1297,17441551.879107,0
+VZ.US,D,20080103,000000,25.1647,25.5852,25.1297,25.2462,14475676.390044,0
+VZ.US,D,20080104,000000,25.0024,25.3734,24.7217,24.7771,19080363.199164,0
+VZ.US,D,20080107,000000,24.8791,25.3394,24.8684,25.2123,25833341.748956,0
+VZ.US,D,20080108,000000,25.2161,25.7736,23.5942,24.4217,59974526.433794,0
+VZ.US,D,20080109,000000,24.4275,24.7247,23.5592,24.7004,42398665.84398,0
+VZ.US,D,20080110,000000,24.5653,25.5153,24.3683,25.2705,36865071.800629,0
+VZ.US,D,20080111,000000,25.0888,25.4162,24.4323,24.7169,28851858.592246,0
+VZ.US,D,20080114,000000,24.8684,25.1404,24.7324,25.0024,17737076.345918,0
+VZ.US,D,20080115,000000,24.7169,24.9966,24.4896,24.5265,22233909.486786,0
+VZ.US,D,20080116,000000,24.3614,25.118,24.3614,24.612,23279613.663916,0
+VZ.US,D,20080117,000000,24.6402,24.8082,23.6651,23.7913,35882395.77886,0
+VZ.US,D,20080118,000000,23.9215,24.0778,22.2451,22.7347,68357665.440924,0
+VZ.US,D,20080122,000000,21.6333,22.3899,21.4011,22.0013,52945449.247578,0
+VZ.US,D,20080123,000000,21.4011,22.1869,20.5882,22.1393,52395895.007888,0
+VZ.US,D,20080124,000000,22.1927,22.8142,21.7682,22.2345,30558647.448418,0
+VZ.US,D,20080125,000000,22.5209,22.5491,21.8993,21.9586,23800166.612222,0
+VZ.US,D,20080128,000000,21.6925,22.2112,20.7445,22.1626,38975180.103556,0
+VZ.US,D,20080129,000000,22.3743,22.8142,21.9819,22.5132,28286116.675377,0
+VZ.US,D,20080130,000000,22.4588,22.6578,21.3836,22.2383,24287814.981765,0
+VZ.US,D,20080131,000000,21.9528,22.7803,21.8138,22.5802,28666446.778787,0
+VZ.US,D,20080201,000000,22.8239,22.9648,22.4073,22.5355,23769862.852219,0
+VZ.US,D,20080204,000000,22.5074,22.6686,22.2345,22.453,19805001.139491,0
+VZ.US,D,20080205,000000,22.2383,22.2927,21.4011,21.4196,31390569.677435,0
+VZ.US,D,20080206,000000,21.5235,21.6925,21.268,21.3447,22353339.166649,0
+VZ.US,D,20080207,000000,21.2515,21.508,20.9825,21.4895,31230488.561977,0
+VZ.US,D,20080208,000000,21.4196,21.5361,20.8475,21.1787,32181635.576586,0
+VZ.US,D,20080211,000000,21.169,21.4264,20.833,21.3943,19145207.603255,0
+VZ.US,D,20080212,000000,21.5701,21.9722,21.3797,21.844,27688543.043224,0
+VZ.US,D,20080213,000000,21.9528,22.6287,21.879,22.4869,42715537.411096,0
+VZ.US,D,20080214,000000,22.5209,22.5608,22.0712,22.112,18323233.557478,0
+VZ.US,D,20080215,000000,22.0712,22.0985,21.8207,22.0013,20603968.338392,0
+VZ.US,D,20080219,000000,22.2112,22.2112,20.4658,20.5533,59652377.037317,0
+VZ.US,D,20080220,000000,20.1968,20.7115,19.3654,20.493,124833594.36493,0
+VZ.US,D,20080221,000000,20.8688,20.9388,20.2609,20.5649,38514408.920446,0
+VZ.US,D,20080222,000000,20.6475,21.0835,20.5571,21.0544,29989717.829694,0
+VZ.US,D,20080225,000000,20.9388,21.3137,20.7736,21.237,22489001.826948,0
+VZ.US,D,20080226,000000,21.1787,21.5176,20.9427,21.4069,24744318.392206,0
+VZ.US,D,20080227,000000,21.3176,21.4827,21.1107,21.1612,22874628.292871,0
+VZ.US,D,20080228,000000,20.9252,21.9897,20.8747,21.6226,38121307.41723,0
+VZ.US,D,20080229,000000,21.4264,21.5953,21.0592,21.1243,25939863.089625,0
+VZ.US,D,20080303,000000,21.1321,21.2816,20.8854,21.1029,26683910.386429,0
+VZ.US,D,20080304,000000,20.9427,20.9427,20.4716,20.7562,31638258.024047,0
+VZ.US,D,20080305,000000,20.7562,21.2224,20.6533,20.9048,22800635.719861,0
+VZ.US,D,20080306,000000,20.8475,20.9388,20.4134,20.5173,25867758.838709,0
+VZ.US,D,20080307,000000,20.3541,20.6795,20.2094,20.4017,27020874.977343,0
+VZ.US,D,20080310,000000,20.3852,20.4891,19.921,19.9928,28680448.57385,0
+VZ.US,D,20080311,000000,20.3104,20.5979,19.9258,20.4774,29081082.773049,0
+VZ.US,D,20080312,000000,20.5095,20.629,20.0093,20.1113,36959125.479234,0
+VZ.US,D,20080313,000000,19.888,20.4134,19.6024,20.1647,26570225.983163,0
+VZ.US,D,20080314,000000,20.3483,20.3483,19.5402,19.6704,31440186.009685,0
+VZ.US,D,20080317,000000,19.3906,20.3278,19.28,20.1258,27751670.042051,0
+VZ.US,D,20080318,000000,20.5007,20.524,20.0404,20.524,30939217.453163,0
+VZ.US,D,20080319,000000,20.5882,20.833,20.1647,20.4289,33327203.574944,0
+VZ.US,D,20080320,000000,20.8854,21.1107,20.4134,21.0078,31174797.474903,0
+VZ.US,D,20080324,000000,21.2865,21.6789,21.0398,21.5011,20969888.917433,0
+VZ.US,D,20080325,000000,21.5517,21.5517,20.9825,21.4604,24994900.999125,0
+VZ.US,D,20080326,000000,21.3895,21.3895,20.7212,21.0165,31319738.036174,0
+VZ.US,D,20080327,000000,21.1573,21.2447,20.8854,20.9126,17465242.393306,0
+VZ.US,D,20080328,000000,20.965,21.1515,20.833,20.8475,17893198.574546,0
+VZ.US,D,20080331,000000,20.9698,21.3613,20.8951,21.1981,20613399.652663,0
+VZ.US,D,20080401,000000,21.6226,22.0596,21.4487,21.9761,26051607.689825,0
+VZ.US,D,20080402,000000,21.9761,22.3044,21.8897,22.0751,25472513.667773,0
+VZ.US,D,20080403,000000,21.8993,22.2218,21.7498,22.1393,18369662.187874,0
+VZ.US,D,20080404,000000,22.25,22.25,21.5642,21.7158,22029143.916301,0
+VZ.US,D,20080407,000000,21.7333,21.9586,21.6711,21.7498,20117632.733663,0
+VZ.US,D,20080408,000000,21.47,21.5138,21.2127,21.3749,23183895.090641,0
+VZ.US,D,20080409,000000,21.3749,21.47,20.7736,20.9485,22566947.109072,0
+VZ.US,D,20080410,000000,20.8999,21.1758,20.7503,20.8359,29735078.522094,0
+VZ.US,D,20080411,000000,20.5571,20.9825,20.5571,20.6979,21380466.151776,0
+VZ.US,D,20080414,000000,20.8417,20.8796,20.493,20.5533,19927745.164403,0
+VZ.US,D,20080415,000000,20.6475,20.6795,20.2346,20.4202,28737381.381995,0
+VZ.US,D,20080416,000000,20.6358,20.9252,20.5173,20.8475,22647359.359427,0
+VZ.US,D,20080417,000000,20.8262,21.0708,20.6979,20.8475,18779806.982043,0
+VZ.US,D,20080418,000000,21.1573,21.3943,20.8747,20.9543,23042635.418947,0
+VZ.US,D,20080421,000000,20.8796,20.9971,20.6688,20.9126,18927800.365018,0
+VZ.US,D,20080422,000000,20.8553,21.1573,20.6358,20.7786,19071166.638131,0
+VZ.US,D,20080423,000000,20.8553,21.2224,20.8154,21.1321,16989548.935335,0
+VZ.US,D,20080424,000000,21.169,21.3613,20.9126,21.1447,18753917.200673,0
+VZ.US,D,20080425,000000,21.2302,21.5409,21.1573,21.5409,24514916.087237,0
+VZ.US,D,20080428,000000,22.0188,22.3199,21.6857,21.9761,39465225.427206,0
+VZ.US,D,20080429,000000,22.0897,22.3393,22.0013,22.2218,25765038.853093,0
+VZ.US,D,20080430,000000,22.2791,22.7113,22.2451,22.3791,29618544.132159,0
+VZ.US,D,20080501,000000,22.3393,23.0182,22.3393,22.8677,24770697.24282,0
+VZ.US,D,20080502,000000,22.9725,23.2289,22.7881,23.025,18442584.986263,0
+VZ.US,D,20080505,000000,22.9648,22.9648,22.5433,22.6249,21458144.762459,0
+VZ.US,D,20080506,000000,22.6249,22.7317,22.2674,22.619,23919094.867408,0
+VZ.US,D,20080507,000000,22.3743,22.5433,22.1519,22.4967,16457168.748269,0
+VZ.US,D,20080508,000000,22.384,22.5287,22.0489,22.2451,20472998.6836,0
+VZ.US,D,20080509,000000,22.2451,22.2451,21.808,22.0489,19419303.629826,0
+VZ.US,D,20080512,000000,22.112,22.1771,21.8897,22.1344,15242789.222033,0
+VZ.US,D,20080513,000000,22.1451,22.4219,22.0654,22.1626,13148941.699268,0
+VZ.US,D,20080514,000000,22.2218,22.9133,22.1626,22.654,24951771.269486,0
+VZ.US,D,20080515,000000,22.6404,22.6763,22.3325,22.6249,20864615.475552,0
+VZ.US,D,20080516,000000,22.6821,22.6821,22.3558,22.5491,20951316.641579,0
+VZ.US,D,20080519,000000,22.5355,22.8142,22.314,22.7375,18688034.940164,0
+VZ.US,D,20080520,000000,22.5802,22.5996,21.8372,22.0013,27007870.883538,0
+VZ.US,D,20080521,000000,22.0819,22.1188,21.5283,21.6469,27508947.550104,0
+VZ.US,D,20080522,000000,21.6857,21.9664,21.6031,21.7915,15286671.603499,0
+VZ.US,D,20080523,000000,21.7614,21.7614,21.4604,21.5642,15273077.537744,0
+VZ.US,D,20080527,000000,21.5361,21.8556,21.3749,21.7381,15415100.157459,0
+VZ.US,D,20080528,000000,21.7818,22.0295,21.6857,21.9664,18941624.035913,0
+VZ.US,D,20080529,000000,21.9722,22.4724,21.7983,22.314,17186639.72235,0
+VZ.US,D,20080530,000000,22.3393,22.6054,22.1975,22.3743,20348542.401523,0
+VZ.US,D,20080602,000000,22.3325,22.3899,21.0544,22.0188,23363362.910946,0
+VZ.US,D,20080603,000000,22.0538,22.1869,21.5517,21.7284,19652459.927354,0
+VZ.US,D,20080604,000000,21.8207,21.9265,21.1369,21.508,39754872.82613,0
+VZ.US,D,20080605,000000,21.5468,22.9852,21.5176,22.6578,69646285.67846,0
+VZ.US,D,20080606,000000,22.5132,22.619,22.0985,22.2345,32329532.175331,0
+VZ.US,D,20080609,000000,22.25,22.4967,21.9431,22.0654,23023416.54207,0
+VZ.US,D,20080610,000000,21.9382,22.0538,21.5361,21.8207,23914644.852093,0
+VZ.US,D,20080611,000000,21.7333,21.7333,21.0116,21.3254,33213406.943157,0
+VZ.US,D,20080612,000000,21.4545,21.844,21.034,21.3021,27521510.966778,0
+VZ.US,D,20080613,000000,21.4895,21.7381,21.1243,21.7119,18796467.254556,0
+VZ.US,D,20080616,000000,21.2515,21.3943,21.0039,21.0758,27024535.274529,0
+VZ.US,D,20080617,000000,21.1399,21.1573,20.8212,20.8747,24765976.437587,0
+VZ.US,D,20080618,000000,20.7736,20.9766,20.5095,20.9252,22123165.676703,0
+VZ.US,D,20080619,000000,20.8796,21.3555,20.7669,21.2263,25932369.519182,0
+VZ.US,D,20080620,000000,21.0272,21.2991,20.5076,20.5756,38030428.055427,0
+VZ.US,D,20080623,000000,20.6222,20.9582,20.5716,20.8854,27381664.962605,0
+VZ.US,D,20080624,000000,20.7445,20.8688,20.3794,20.5931,22624609.917416,0
+VZ.US,D,20080625,000000,20.6358,20.9893,20.5173,20.6979,23101925.02604,0
+VZ.US,D,20080626,000000,20.6397,20.6397,19.953,19.953,33064904.928168,0
+VZ.US,D,20080627,000000,19.9005,20.1852,19.6801,19.9374,30670247.901893,0
+VZ.US,D,20080630,000000,19.9316,20.6911,19.8617,20.5882,31029406.969927,0
+VZ.US,D,20080701,000000,20.2726,20.932,20.2172,20.663,39215149.393063,0
+VZ.US,D,20080702,000000,20.7736,20.932,20.6475,20.7212,29349158.614626,0
+VZ.US,D,20080703,000000,20.7445,20.9971,20.6533,20.7921,18228101.867297,0
+VZ.US,D,20080707,000000,20.8999,21.1321,20.2726,20.6047,27760096.447728,0
+VZ.US,D,20080708,000000,20.4561,20.7503,20.189,20.5649,25106747.531651,0
+VZ.US,D,20080709,000000,20.629,20.9194,20.1258,20.1599,22027456.370003,0
+VZ.US,D,20080710,000000,20.1802,20.3308,19.9452,20.2968,28034807.157117,0
+VZ.US,D,20080711,000000,20.0832,20.5406,19.8938,20.3104,22954407.327257,0
+VZ.US,D,20080714,000000,20.5173,20.6164,20.1968,20.2862,21692816.659833,0
+VZ.US,D,20080715,000000,20.087,20.6863,19.888,20.3794,35534099.196147,0
+VZ.US,D,20080716,000000,20.3677,20.6047,20.0549,20.5756,21979913.69135,0
+VZ.US,D,20080717,000000,20.6475,20.7057,20.3425,20.6047,17746839.197656,0
+VZ.US,D,20080718,000000,20.6358,20.6688,20.3425,20.6164,22936882.174395,0
+VZ.US,D,20080721,000000,20.5455,20.7407,20.3541,20.4415,15395986.301769,0
+VZ.US,D,20080722,000000,20.4891,20.5455,19.9151,20.1706,30818396.757406,0
+VZ.US,D,20080723,000000,20.2346,21.0272,20.1647,20.8417,29442994.013905,0
+VZ.US,D,20080724,000000,20.8796,20.9766,20.3308,20.4085,20895451.548816,0
+VZ.US,D,20080725,000000,20.3891,20.5931,19.8316,20.0336,22124783.208878,0
+VZ.US,D,20080728,000000,19.8316,19.9647,19.3975,19.5402,34845305.398148,0
+VZ.US,D,20080729,000000,19.6509,20.0161,19.5936,19.8481,26812200.971381,0
+VZ.US,D,20080730,000000,19.921,20.0579,19.6908,19.9705,23465213.897736,0
+VZ.US,D,20080731,000000,19.8209,20.3104,19.7471,19.7976,35138943.602106,0
+VZ.US,D,20080801,000000,20.0288,20.1453,19.7577,19.7704,29110473.260588,0
+VZ.US,D,20080804,000000,19.8481,19.953,19.482,19.6752,19248099.535321,0
+VZ.US,D,20080805,000000,19.8734,20.1706,19.6228,20.0938,23438089.602632,0
+VZ.US,D,20080806,000000,20.0938,20.1346,19.7519,19.9151,22230545.720004,0
+VZ.US,D,20080807,000000,19.7908,19.9374,19.4314,19.5995,27875325.280186,0
+VZ.US,D,20080808,000000,19.6655,20.2035,19.5995,20.1152,23795398.444494,0
+VZ.US,D,20080811,000000,20.2346,20.727,20.1346,20.5299,21191333.293581,0
+VZ.US,D,20080812,000000,20.5007,20.5076,20.1258,20.2502,22019539.62596,0
+VZ.US,D,20080813,000000,20.2278,20.2784,19.7704,19.9763,18896768.664055,0
+VZ.US,D,20080814,000000,19.7704,20.2968,19.6587,20.1754,19032094.638791,0
+VZ.US,D,20080815,000000,20.2609,20.5007,20.1802,20.3308,19552918.377015,0
+VZ.US,D,20080818,000000,20.3726,20.5756,20.0579,20.2035,18538699.96303,0
+VZ.US,D,20080819,000000,20.1258,20.2278,19.8044,19.888,15794347.101196,0
+VZ.US,D,20080820,000000,19.9763,20.2094,19.6752,20.0336,18544508.046415,0
+VZ.US,D,20080821,000000,19.8316,20.2035,19.7772,20.1045,16135837.899264,0
+VZ.US,D,20080822,000000,20.2609,20.6222,20.1852,20.524,17656588.933343,0
+VZ.US,D,20080825,000000,20.5979,20.5979,19.9452,20.0404,15310919.141826,0
+VZ.US,D,20080826,000000,20.0627,20.0627,19.7704,19.9151,15163150.215894,0
+VZ.US,D,20080827,000000,19.9452,20.2862,19.8044,20.1852,16510038.678017,0
+VZ.US,D,20080828,000000,20.2726,20.6736,20.2395,20.629,19167189.978767,0
+VZ.US,D,20080829,000000,20.4833,20.8688,20.0938,20.424,17346034.081627,0
+VZ.US,D,20080902,000000,20.7339,21.1369,20.6688,20.8359,23245564.14831,0
+VZ.US,D,20080903,000000,20.7562,20.9252,20.6358,20.7601,22600855.56681,0
+VZ.US,D,20080904,000000,20.6533,20.6979,19.8617,19.8938,32645093.036872,0
+VZ.US,D,20080905,000000,19.7908,19.921,19.4907,19.8209,25577447.335232,0
+VZ.US,D,20080908,000000,20.189,20.4561,20.023,20.424,29546768.329851,0
+VZ.US,D,20080909,000000,20.2657,20.9427,20.2657,20.4891,43675078.913177,0
+VZ.US,D,20080910,000000,20.5533,20.5533,20.023,20.189,50095888.839507,0
+VZ.US,D,20080911,000000,20.189,20.2862,19.8044,20.1968,33324348.440176,0
+VZ.US,D,20080912,000000,20.189,20.1968,19.7704,20.0579,25485156.365146,0
+VZ.US,D,20080915,000000,19.7015,20.2094,19.3324,19.3324,42846492.651215,0
+VZ.US,D,20080916,000000,19.175,19.3595,18.3903,19.1003,43731645.176794,0
+VZ.US,D,20080917,000000,18.9992,19.0527,18.1416,18.1795,45014893.889597,0
+VZ.US,D,20080918,000000,18.4612,18.9526,17.7269,18.9526,53955736.574458,0
+VZ.US,D,20080919,000000,19.5344,19.7704,19.0575,19.3654,46306481.490422,0
+VZ.US,D,20080922,000000,19.3654,19.3654,18.4398,18.6263,27966284.952309,0
+VZ.US,D,20080923,000000,18.6448,18.8438,17.9775,18.0572,25615337.33143,0
+VZ.US,D,20080924,000000,18.2155,18.2669,17.9124,18.1922,27905728.913277,0
+VZ.US,D,20080925,000000,18.3252,18.8827,18.2631,18.6399,28810520.400471,0
+VZ.US,D,20080926,000000,18.2776,18.7496,18.2378,18.7157,20729224.63479,0
+VZ.US,D,20080929,000000,18.4671,18.6098,17.592,17.8085,44543797.682523,0
+VZ.US,D,20080930,000000,18.2776,18.6962,17.9649,18.6632,39149199.177669,0
+VZ.US,D,20081001,000000,18.4864,18.5884,18.0368,18.2669,29833385.558697,0
+VZ.US,D,20081002,000000,18.2631,18.4787,17.9649,18.1844,33928700.057248,0
+VZ.US,D,20081003,000000,18.4136,18.6098,18.0747,18.1669,35824837.991701,0
+VZ.US,D,20081006,000000,17.7901,18.1572,16.8781,17.4259,56006824.000971,0
+VZ.US,D,20081007,000000,17.4219,17.861,16.7188,16.8004,48757045.823858,0
+VZ.US,D,20081008,000000,16.305,16.982,16.1205,16.1273,57829601.548763,0
+VZ.US,D,20081009,000000,16.2934,16.4401,15.0473,15.0784,50565184.242142,0
+VZ.US,D,20081010,000000,14.0635,16.3371,13.4185,15.5688,85366168.640932,0
+VZ.US,D,20081013,000000,15.9078,16.949,15.7019,16.8275,40602326.86473,0
+VZ.US,D,20081014,000000,17.4346,17.7367,16.4274,16.8353,35253011.023811,0
+VZ.US,D,20081015,000000,16.5148,16.5148,15.3833,15.4911,33410643.936136,0
+VZ.US,D,20081016,000000,15.4766,16.1146,14.6433,15.9399,39659131.601226,0
+VZ.US,D,20081017,000000,15.5582,16.5411,15.226,15.8116,36191941.603504,0
+VZ.US,D,20081020,000000,16.0574,16.8897,15.8291,16.8606,26850202.16648,0
+VZ.US,D,20081021,000000,16.5819,16.9752,16.171,16.2934,24858958.282332,0
+VZ.US,D,20081022,000000,15.9078,16.0817,14.5394,14.9754,39833346.303037,0
+VZ.US,D,20081023,000000,15.1862,15.834,14.5569,15.259,46035243.687478,0
+VZ.US,D,20081024,000000,14.145,15.3951,14.1061,14.584,39192247.567372,0
+VZ.US,D,20081027,000000,15.1784,16.4993,15.0395,16.0574,57162222.805951,0
+VZ.US,D,20081028,000000,16.4401,18.4223,16.2031,18.4078,60952740.084816,0
+VZ.US,D,20081029,000000,18.2563,18.4078,17.4346,17.7367,52019010.011198,0
+VZ.US,D,20081030,000000,18.3777,18.5,17.3239,17.7367,31671670.205206,0
+VZ.US,D,20081031,000000,17.8444,18.2669,17.2083,17.254,41162734.323167,0
+VZ.US,D,20081103,000000,17.5152,18.063,17.4006,17.8843,25019624.221644,0
+VZ.US,D,20081104,000000,18.4185,19.2246,18.3252,18.9653,33448938.572782,0
+VZ.US,D,20081105,000000,18.739,18.8487,17.7745,17.9348,30668405.912675,0
+VZ.US,D,20081106,000000,17.9775,18.1494,16.7907,17.0112,39486090.665602,0
+VZ.US,D,20081107,000000,17.3578,17.5405,17.017,17.4783,32088396.326974,0
+VZ.US,D,20081110,000000,17.9921,18.1155,17.5239,17.7299,25318733.823423,0
+VZ.US,D,20081111,000000,17.5152,17.7823,17.1112,17.2851,32395673.899944,0
+VZ.US,D,20081112,000000,17.2132,17.2685,16.6848,16.8412,30127830.984313,0
+VZ.US,D,20081113,000000,16.8849,18.1669,16.4594,18.1096,44002534.96836,0
+VZ.US,D,20081114,000000,17.7211,18.4835,17.2307,17.4472,40000151.863201,0
+VZ.US,D,20081117,000000,17.3695,17.592,16.6624,17.0044,28150202.787929,0
+VZ.US,D,20081118,000000,16.8645,17.3006,16.0409,16.576,47206081.636289,0
+VZ.US,D,20081119,000000,16.7674,16.7712,15.666,15.666,43870025.002853,0
+VZ.US,D,20081120,000000,15.4339,16.7616,15.2775,15.4096,51996933.940316,0
+VZ.US,D,20081121,000000,15.9341,16.6547,15.2532,16.5576,56424876.272607,0
+VZ.US,D,20081124,000000,16.8645,17.8717,16.8412,17.2889,50281179.15787,0
+VZ.US,D,20081125,000000,17.592,18.0299,17.2307,17.7852,36001349.774532,0
+VZ.US,D,20081126,000000,17.3433,19.1265,17.2743,18.9254,42846842.721833,0
+VZ.US,D,20081128,000000,18.8963,19.1906,18.6914,18.9886,13113750.335679,0
+VZ.US,D,20081201,000000,18.6914,18.702,17.7367,17.8377,35137232.37456,0
+VZ.US,D,20081202,000000,18.1416,18.837,17.9426,18.6856,37447407.064747,0
+VZ.US,D,20081203,000000,18.2776,19.4354,18.1456,19.3023,42464761.235718,0
+VZ.US,D,20081204,000000,19.0332,19.4907,18.3903,18.6962,33272693.461392,0
+VZ.US,D,20081205,000000,18.535,19.3975,18.0193,19.3023,34456479.904557,0
+VZ.US,D,20081208,000000,19.7704,20.2968,19.5402,19.9063,42612835.95863,0
+VZ.US,D,20081209,000000,19.7772,19.921,19.2324,19.3975,39607752.560458,0
+VZ.US,D,20081210,000000,19.6976,19.8209,18.9934,19.04,45685792.901348,0
+VZ.US,D,20081211,000000,18.9196,19.4597,18.7157,18.8827,37899619.02127,0
+VZ.US,D,20081212,000000,18.4612,19.346,18.4612,19.075,35330843.047794,0
+VZ.US,D,20081215,000000,19.1566,19.2878,18.4223,18.7836,35632690.407721,0
+VZ.US,D,20081216,000000,19.0459,19.9452,18.7555,19.482,49648741.581117,0
+VZ.US,D,20081217,000000,19.3595,20.1258,19.2207,19.8044,31277108.701593,0
+VZ.US,D,20081218,000000,19.9063,19.9928,19.1566,19.3654,33052181.920477,0
+VZ.US,D,20081219,000000,19.5936,20.0065,19.28,19.3023,47696968.15904,0
+VZ.US,D,20081222,000000,19.3023,19.7267,18.9779,19.4354,26393555.638935,0
+VZ.US,D,20081223,000000,19.5179,19.6509,18.9992,19.0721,21683592.299074,0
+VZ.US,D,20081224,000000,19.1197,19.3906,19.0575,19.1041,7126040.5694202,0
+VZ.US,D,20081226,000000,19.1683,19.3654,19.1197,19.3023,8374181.317812,0
+VZ.US,D,20081229,000000,19.3975,19.4412,18.9458,19.2731,17477352.777417,0
+VZ.US,D,20081230,000000,19.4071,19.4528,19.0051,19.3275,21741496.038373,0
+VZ.US,D,20081231,000000,19.2955,19.9705,19.2109,19.7131,28107645.52671,0
+VZ.US,D,20090102,000000,19.8404,20.2172,19.5121,20.1453,23946157.385343,0
+VZ.US,D,20090105,000000,19.5995,19.5995,18.5165,18.8914,58208323.386575,0
+VZ.US,D,20090106,000000,19.0051,19.0459,18.3077,18.5884,45135727.970406,0
+VZ.US,D,20090107,000000,18.5039,18.8769,18.3486,18.5544,36650942.870758,0
+VZ.US,D,20090108,000000,18.5301,18.9196,18.4398,18.837,28095089.317373,0
+VZ.US,D,20090109,000000,18.9021,18.9837,18.6165,18.702,30000935.533732,0
+VZ.US,D,20090112,000000,18.739,18.8643,18.3544,18.4864,38555108.748156,0
+VZ.US,D,20090113,000000,18.4922,18.5165,17.8658,18.3203,33167366.479299,0
+VZ.US,D,20090114,000000,18.1096,18.1844,17.6327,17.7745,32777376.486097,0
+VZ.US,D,20090115,000000,17.5405,17.6104,16.6217,17.3889,51731569.086781,0
+VZ.US,D,20090116,000000,17.7745,17.7968,17.0821,17.4259,33012245.040789,0
+VZ.US,D,20090120,000000,17.4346,17.7968,17.3181,17.3695,38288911.962096,0
+VZ.US,D,20090121,000000,17.592,18.0038,17.4064,17.9707,30180707.091779,0
+VZ.US,D,20090122,000000,17.8717,17.8717,17.0694,17.5405,31654125.489575,0
+VZ.US,D,20090123,000000,17.3122,17.8901,17.0237,17.6395,21947141.933497,0
+VZ.US,D,20090126,000000,17.6434,18.2203,17.5988,18.0251,35714630.613358,0
+VZ.US,D,20090127,000000,17.2743,17.5725,16.8412,17.4259,54080264.929896,0
+VZ.US,D,20090128,000000,17.4472,18.0299,17.2889,17.9814,42778851.800666,0
+VZ.US,D,20090129,000000,17.9348,17.9348,17.2801,17.5813,27636887.034819,0
+VZ.US,D,20090130,000000,17.6065,17.8231,17.254,17.3695,27446066.630327,0
+VZ.US,D,20090202,000000,17.6065,17.9707,17.3054,17.7901,24813934.052883,0
+VZ.US,D,20090203,000000,18.1795,18.4223,17.8377,18.3544,29149975.640863,0
+VZ.US,D,20090204,000000,18.4078,18.5223,17.7434,17.8027,30626612.629098,0
+VZ.US,D,20090205,000000,17.4219,18.332,17.4219,18.1416,36391196.650628,0
+VZ.US,D,20090206,000000,18.2155,18.7273,18.0368,18.4446,29915108.514627,0
+VZ.US,D,20090209,000000,18.5942,18.5982,18.1922,18.2563,25046806.175438,0
+VZ.US,D,20090210,000000,18.2038,18.3203,17.3307,17.4472,34788778.26007,0
+VZ.US,D,20090211,000000,17.6492,17.6803,17.2307,17.4346,21611239.909868,0
+VZ.US,D,20090212,000000,17.3181,17.3889,16.847,17.3647,29647403.336056,0
+VZ.US,D,20090213,000000,17.2889,17.5667,17.116,17.1928,24164213.283842,0
+VZ.US,D,20090217,000000,16.745,17.0112,16.3245,16.4333,33846626.001082,0
+VZ.US,D,20090218,000000,16.5469,16.576,16.0913,16.3245,31688329.448099,0
+VZ.US,D,20090219,000000,16.5682,16.6761,16.2361,16.2798,25482094.276867,0
+VZ.US,D,20090220,000000,16.0632,16.8645,16.0632,16.7557,48815750.607098,0
+VZ.US,D,20090223,000000,16.8781,16.9227,16.1622,16.1953,31056778.373703,0
+VZ.US,D,20090224,000000,16.2866,16.7032,16.0972,16.6158,30977750.961524,0
+VZ.US,D,20090225,000000,16.5624,16.8606,16.2584,16.6032,41404205.827469,0
+VZ.US,D,20090226,000000,16.7761,16.9052,16.4177,16.5624,29291182.801965,0
+VZ.US,D,20090227,000000,16.4333,16.8994,16.3604,16.5925,40039341.239159,0
+VZ.US,D,20090302,000000,16.3186,16.4887,15.9272,16.002,53208805.313542,0
+VZ.US,D,20090303,000000,15.9981,16.2166,15.7923,15.8825,40366315.432436,0
+VZ.US,D,20090304,000000,16.1516,16.6313,15.7971,16.3701,32769802.605335,0
+VZ.US,D,20090305,000000,16.0263,16.8412,15.9341,16.2313,39529395.430549,0
+VZ.US,D,20090306,000000,16.2584,16.4887,15.4397,15.865,50312065.682487,0
+VZ.US,D,20090309,000000,15.6864,15.7475,15.1784,15.226,37922205.783405,0
+VZ.US,D,20090310,000000,15.497,16.0632,15.3037,16.0574,33077604.254611,0
+VZ.US,D,20090311,000000,16.2866,16.2866,15.8544,15.9593,24085100.413249,0
+VZ.US,D,20090312,000000,15.9593,16.3779,15.8758,16.3652,36347551.081638,0
+VZ.US,D,20090313,000000,16.4517,16.5508,16.1953,16.5148,25925486.513079,0
+VZ.US,D,20090316,000000,16.6848,16.9179,16.2866,16.6032,31284538.43563,0
+VZ.US,D,20090317,000000,16.5682,17.351,16.5682,17.351,38693477.248401,0
+VZ.US,D,20090318,000000,17.2054,18.0299,17.2054,17.894,48687376.622969,0
+VZ.US,D,20090319,000000,17.9124,17.997,17.2743,17.592,34863174.443908,0
+VZ.US,D,20090320,000000,17.6978,17.7901,17.1879,17.219,44554310.097229,0
+VZ.US,D,20090323,000000,17.5618,18.0679,17.3433,18.0679,33328410.288954,0
+VZ.US,D,20090324,000000,18.0523,18.1155,17.7269,17.7434,27520671.826917,0
+VZ.US,D,20090325,000000,17.8658,17.8843,17.0976,17.5366,50768397.146478,0
+VZ.US,D,20090326,000000,17.7036,17.7823,17.1238,17.76,38983218.342695,0
+VZ.US,D,20090327,000000,17.6677,17.8901,17.5239,17.8085,24758732.035053,0
+VZ.US,D,20090330,000000,17.6745,17.6745,17.2801,17.5725,34210163.011068,0
+VZ.US,D,20090331,000000,17.76,18.0193,17.4589,17.5618,36785628.422189,0
+VZ.US,D,20090401,000000,17.3647,18.2669,17.351,18.1572,44238920.15252,0
+VZ.US,D,20090402,000000,18.435,19.2207,18.3135,18.8769,49595493.781026,0
+VZ.US,D,20090403,000000,18.9303,19.142,18.8147,19.0721,28606314.942974,0
+VZ.US,D,20090406,000000,18.9653,19.2324,18.8555,19.2109,31449123.106614,0
+VZ.US,D,20090407,000000,18.8021,18.8021,18.2776,18.4446,24944946.951693,0
+VZ.US,D,20090408,000000,18.5544,18.6399,18.2631,18.4223,22822663.398629,0
+VZ.US,D,20090409,000000,18.6564,18.7215,18.5165,18.6691,28281861.258141,0
+VZ.US,D,20090413,000000,18.4835,18.6321,18.2844,18.4612,20505966.06915,0
+VZ.US,D,20090414,000000,18.2669,18.3486,17.9649,18.2038,28343066.987053,0
+VZ.US,D,20090415,000000,18.1456,18.4612,18.1349,18.4282,23056020.471951,0
+VZ.US,D,20090416,000000,18.4922,18.5,18.2261,18.4534,31063312.338807,0
+VZ.US,D,20090417,000000,18.5942,18.8147,18.4738,18.4835,31727150.22029,0
+VZ.US,D,20090420,000000,18.4078,18.5476,17.894,17.9863,23606251.171627,0
+VZ.US,D,20090421,000000,17.9231,18.1416,17.6619,18.0523,26992334.955478,0
+VZ.US,D,20090422,000000,18.0455,18.402,17.927,17.9775,29017900.174769,0
+VZ.US,D,20090423,000000,18.0679,18.1416,17.7143,18.0299,27598671.678872,0
+VZ.US,D,20090424,000000,18.1048,18.198,17.7532,18.0299,41863657.038429,0
+VZ.US,D,20090427,000000,17.9426,18.0523,17.5094,17.76,41282819.870628,0
+VZ.US,D,20090428,000000,17.9193,18.0824,17.592,18.0038,33069667.947798,0
+VZ.US,D,20090429,000000,18.0572,18.1747,17.5366,17.6852,34606077.434654,0
+VZ.US,D,20090430,000000,17.8775,17.894,17.4404,17.6434,38542247.771457,0
+VZ.US,D,20090501,000000,17.657,17.8299,17.5046,17.7667,20961483.104146,0
+VZ.US,D,20090504,000000,17.9231,18.2261,17.8542,18.0523,26094341.015971,0
+VZ.US,D,20090505,000000,18.0368,18.1456,17.7434,17.8124,28194398.173712,0
+VZ.US,D,20090506,000000,17.8027,17.9124,17.6211,17.8901,23623327.410403,0
+VZ.US,D,20090507,000000,17.8027,17.8542,17.0753,17.3647,42724994.465853,0
+VZ.US,D,20090508,000000,17.5046,17.5725,17.1801,17.3618,26574510.229744,0
+VZ.US,D,20090511,000000,17.3889,17.5366,17.1986,17.3433,22311276.122772,0
+VZ.US,D,20090512,000000,17.4472,17.7852,17.4006,17.6803,23623945.182079,0
+VZ.US,D,20090513,000000,17.7299,17.9231,17.2617,17.3006,26088742.974957,0
+VZ.US,D,20090514,000000,17.3433,17.5871,17.2801,17.4346,21778055.766226,0
+VZ.US,D,20090515,000000,17.488,17.5094,17.1277,17.219,24487752.666593,0
+VZ.US,D,20090518,000000,17.3054,17.488,17.2054,17.2743,23597142.128248,0
+VZ.US,D,20090519,000000,17.3239,17.3695,17.1733,17.2433,19355524.881879,0
+VZ.US,D,20090520,000000,17.3433,17.5463,17.3054,17.351,31493308.196202,0
+VZ.US,D,20090521,000000,17.1986,17.2365,16.7508,16.9587,28949791.876984,0
+VZ.US,D,20090522,000000,16.9752,16.982,16.7188,16.7557,16740209.079106,0
+VZ.US,D,20090526,000000,16.6799,17.2889,16.6547,17.2307,20820715.590555,0
+VZ.US,D,20090527,000000,17.2433,17.2685,16.7907,16.8353,22096481.029109,0
+VZ.US,D,20090528,000000,16.9353,17.1335,16.8072,17.0237,25086408.428801,0
+VZ.US,D,20090529,000000,17.0849,17.0976,16.713,17.017,31021262.679984,0
+VZ.US,D,20090601,000000,17.1733,17.2132,16.9227,17.0112,32049409.78605,0
+VZ.US,D,20090602,000000,17.0403,17.2617,16.9353,17.1986,28407425.410758,0
+VZ.US,D,20090603,000000,17.1617,17.3618,16.9227,17.2083,28980766.948877,0
+VZ.US,D,20090604,000000,17.2617,17.3433,17.1238,17.1986,23798288.586323,0
+VZ.US,D,20090605,000000,17.3375,17.3375,16.949,17.0112,21963732.191887,0
+VZ.US,D,20090608,000000,16.9528,17.1733,16.8538,17.0287,21252365.016804,0
+VZ.US,D,20090609,000000,17.0976,17.1986,16.8645,17.1112,22834327.957512,0
+VZ.US,D,20090610,000000,17.1617,17.3054,16.9636,17.1733,20033381.032334,0
+VZ.US,D,20090611,000000,17.1481,17.4919,17.1277,17.3006,21583182.779531,0
+VZ.US,D,20090612,000000,17.2685,17.4831,17.219,17.4006,39376278.661132,0
+VZ.US,D,20090615,000000,17.3578,17.4259,17.1617,17.2889,24511750.007391,0
+VZ.US,D,20090616,000000,17.3647,17.3647,17.1558,17.1801,24960333.584931,0
+VZ.US,D,20090617,000000,17.2054,17.4705,17.2054,17.3181,21082712.558829,0
+VZ.US,D,20090618,000000,17.453,17.6803,17.3307,17.4978,24679923.93182,0
+VZ.US,D,20090619,000000,17.692,17.6978,17.2054,17.25,35896092.806561,0
+VZ.US,D,20090622,000000,17.1733,18.2426,17.1432,17.4589,38354095.11099,0
+VZ.US,D,20090623,000000,17.5046,17.8299,17.453,17.7502,27334471.324949,0
+VZ.US,D,20090624,000000,17.9193,18.0455,17.8231,17.9124,24560664.139168,0
+VZ.US,D,20090625,000000,17.8658,18.1572,17.7502,18.0824,22577831.216404,0
+VZ.US,D,20090626,000000,18.0299,18.0999,17.8843,18.0251,18938349.846024,0
+VZ.US,D,20090629,000000,18.0299,18.2494,17.927,18.2378,18362243.779651,0
+VZ.US,D,20090630,000000,18.2844,18.2844,17.7667,17.8717,29247215.991703,0
+VZ.US,D,20090701,000000,17.927,18.0299,17.8085,17.9231,19851937.372282,0
+VZ.US,D,20090702,000000,17.7211,17.7532,17.5405,17.553,21842943.414334,0
+VZ.US,D,20090706,000000,17.4647,17.7667,17.4589,17.657,22491847.695141,0
+VZ.US,D,20090707,000000,17.6745,17.6803,17.1879,17.2365,27849344.892304,0
+VZ.US,D,20090708,000000,17.0976,17.0976,16.5226,16.6624,35157133.889139,0
+VZ.US,D,20090709,000000,16.7616,16.7674,16.4993,16.6547,24551585.984372,0
+VZ.US,D,20090710,000000,16.5624,16.6848,16.4653,16.645,21697525.109633,0
+VZ.US,D,20090713,000000,16.645,16.913,16.5275,16.8936,22217860.808233,0
+VZ.US,D,20090714,000000,16.8781,16.9636,16.713,16.8353,22008713.177318,0
+VZ.US,D,20090715,000000,16.9285,17.2083,16.8703,17.0646,30898575.284144,0
+VZ.US,D,20090716,000000,17.0646,17.2083,16.9528,17.1558,18920846.315172,0
+VZ.US,D,20090717,000000,17.2054,17.2307,16.9937,17.2083,18510443.086518,0
+VZ.US,D,20090720,000000,17.2685,17.3307,17.1277,17.3122,17955353.612601,0
+VZ.US,D,20090721,000000,17.4346,17.6619,17.3889,17.6327,23472111.318512,0
+VZ.US,D,20090722,000000,17.6619,17.7901,17.488,17.5239,23795839.121623,0
+VZ.US,D,20090723,000000,17.692,18.402,17.592,18.1844,43302763.367658,0
+VZ.US,D,20090724,000000,18.2261,18.3378,18.063,18.3203,25979051.435965,0
+VZ.US,D,20090727,000000,18.2038,18.3573,17.7502,18.0299,32895372.935669,0
+VZ.US,D,20090728,000000,17.96,18.2727,17.8901,18.2631,28950209.902486,0
+VZ.US,D,20090729,000000,18.1795,18.6165,18.0747,18.5982,35337718.846561,0
+VZ.US,D,20090730,000000,18.702,19.0129,18.6632,18.7894,33262316.956455,0
+VZ.US,D,20090731,000000,18.7496,18.8089,18.5165,18.6516,44524746.633619,0
+VZ.US,D,20090803,000000,18.8254,18.9196,18.5165,18.6263,24418423.240126,0
+VZ.US,D,20090804,000000,18.5806,18.739,18.3903,18.5301,18780662.595815,0
+VZ.US,D,20090805,000000,18.5476,18.5476,18.1203,18.1844,29920499.602129,0
+VZ.US,D,20090806,000000,18.231,18.2494,17.8658,18.0038,25519014.371532,0
+VZ.US,D,20090807,000000,18.1669,18.231,18.0125,18.0747,17716224.492576,0
+VZ.US,D,20090810,000000,18.0455,18.1795,17.8658,17.9814,14895940.284284,0
+VZ.US,D,20090811,000000,17.9426,17.9814,17.7823,17.7968,16885948.625078,0
+VZ.US,D,20090812,000000,17.861,18.2776,17.7901,18.1494,40235284.000476,0
+VZ.US,D,20090813,000000,18.1844,18.231,17.894,18.0523,17561735.240416,0
+VZ.US,D,20090814,000000,18.0523,18.1456,17.8843,18.0747,13476230.956098,0
+VZ.US,D,20090817,000000,17.8775,17.9707,17.5307,17.5725,21756366.832261,0
+VZ.US,D,20090818,000000,17.6269,17.6677,17.453,17.6104,16565211.866503,0
+VZ.US,D,20090819,000000,17.5405,17.7532,17.4472,17.6978,18558765.187105,0
+VZ.US,D,20090820,000000,17.7094,17.9231,17.657,17.861,16145888.014832,0
+VZ.US,D,20090821,000000,18.063,18.3019,17.861,18.2426,24127686.503812,0
+VZ.US,D,20090824,000000,18.2378,18.3378,18.1795,18.2669,14799617.324385,0
+VZ.US,D,20090825,000000,18.3077,18.4185,18.2038,18.2087,17551414.33493,0
+VZ.US,D,20090826,000000,18.1494,18.4864,18.1494,18.3077,21451449.147098,0
+VZ.US,D,20090827,000000,18.3903,18.3903,17.9921,18.0572,24252897.496954,0
+VZ.US,D,20090828,000000,18.1281,18.2203,17.9193,18.0397,23715773.853028,0
+VZ.US,D,20090831,000000,17.9707,18.063,17.861,18.0523,21365572.706259,0
+VZ.US,D,20090901,000000,17.9542,17.9649,17.6104,17.6619,26475220.936175,0
+VZ.US,D,20090902,000000,17.6181,17.7211,17.4978,17.5307,18533134.86984,0
+VZ.US,D,20090903,000000,17.5366,17.657,17.4783,17.5871,18409676.289022,0
+VZ.US,D,20090904,000000,17.558,17.8027,17.5152,17.7968,12630890.726253,0
+VZ.US,D,20090908,000000,17.927,17.997,17.8444,17.997,27832604.309473,0
+VZ.US,D,20090909,000000,18.0251,18.0455,17.8658,17.9649,26323100.838397,0
+VZ.US,D,20090910,000000,17.9484,18.2669,17.8173,18.231,35473639.941345,0
+VZ.US,D,20090911,000000,18.2378,18.2893,18.0251,18.1795,35431808.561847,0
+VZ.US,D,20090914,000000,18.0299,18.1349,17.9707,18.0679,21141722.109429,0
+VZ.US,D,20090915,000000,18.1349,18.1349,17.8542,18.0299,21578647.305802,0
+VZ.US,D,20090916,000000,17.7367,17.7968,17.4589,17.6852,47047633.497298,0
+VZ.US,D,20090917,000000,17.6852,17.7211,17.1617,17.1617,67431570.097444,0
+VZ.US,D,20090918,000000,17.3122,17.3821,17.0451,17.2083,78151878.357813,0
+VZ.US,D,20090921,000000,17.2365,17.3433,17.051,17.1481,34628835.11362,0
+VZ.US,D,20090922,000000,17.219,17.2239,17.0451,17.1617,27316321.193076,0
+VZ.US,D,20090923,000000,17.2365,17.657,17.1879,17.3743,41617011.696331,0
+VZ.US,D,20090924,000000,17.4978,17.6065,17.4589,17.5366,33363156.856934,0
+VZ.US,D,20090925,000000,17.4404,17.5405,17.3307,17.4142,25213094.866632,0
+VZ.US,D,20090928,000000,17.4978,17.692,17.4647,17.6492,19994982.404122,0
+VZ.US,D,20090929,000000,17.5988,17.6181,17.4259,17.5405,22442802.801693,0
+VZ.US,D,20090930,000000,17.5405,17.6434,17.4647,17.6065,31124325.528881,0
+VZ.US,D,20091001,000000,17.6181,17.6211,17.3889,17.453,37722367.971666,0
+VZ.US,D,20091002,000000,17.4346,17.5366,17.3647,17.3821,28433300.777455,0
+VZ.US,D,20091005,000000,17.4919,17.4919,17.351,17.4259,23242557.659482,0
+VZ.US,D,20091006,000000,17.5366,17.5667,17.4404,17.5463,28600842.515534,0
+VZ.US,D,20091007,000000,17.3122,17.3375,16.9937,17.0849,41508577.322702,0
+VZ.US,D,20091008,000000,17.1879,17.1879,16.9227,16.9587,32776007.092213,0
+VZ.US,D,20091009,000000,17.0112,17.0237,16.713,16.9587,39945517.165694,0
+VZ.US,D,20091012,000000,16.9869,17.0112,16.7188,16.8645,28510339.994452,0
+VZ.US,D,20091013,000000,16.8703,16.9684,16.745,16.8781,37968778.560526,0
+VZ.US,D,20091014,000000,17.017,17.017,16.7674,16.8315,44077522.15377,0
+VZ.US,D,20091015,000000,16.847,16.9528,16.7712,16.9285,27465313.306928,0
+VZ.US,D,20091016,000000,16.8781,16.9937,16.7907,16.8072,36792712.204087,0
+VZ.US,D,20091019,000000,16.8849,16.8936,16.7508,16.8412,33809492.775188,0
+VZ.US,D,20091020,000000,16.8897,16.8897,16.6955,16.7508,32976027.146598,0
+VZ.US,D,20091021,000000,16.7616,16.9227,16.7032,16.8849,42789074.892303,0
+VZ.US,D,20091022,000000,16.9636,17.1481,16.847,16.8781,43027037.453478,0
+VZ.US,D,20091023,000000,16.913,16.982,16.6955,16.7761,34130269.688922,0
+VZ.US,D,20091026,000000,16.8606,16.913,16.6158,16.6547,46104405.285972,0
+VZ.US,D,20091027,000000,16.8606,17.0287,16.7907,16.982,39520389.349117,0
+VZ.US,D,20091028,000000,17.0451,17.5366,17.0345,17.4219,85030254.261869,0
+VZ.US,D,20091029,000000,17.5046,17.5725,17.2433,17.4705,37733272.671387,0
+VZ.US,D,20091030,000000,17.4346,17.7094,17.0451,17.2083,41942142.87077,0
+VZ.US,D,20091102,000000,17.3578,17.3889,16.9587,17.1044,35046173.858969,0
+VZ.US,D,20091103,000000,17.0578,17.1432,16.8412,16.9052,34632911.37707,0
+VZ.US,D,20091104,000000,16.982,17.0403,16.8897,16.9227,26018724.733071,0
+VZ.US,D,20091105,000000,16.9937,17.1928,16.9937,17.0451,23750987.868244,0
+VZ.US,D,20091106,000000,17.017,17.2083,16.982,17.1928,25627269.591375,0
+VZ.US,D,20091109,000000,17.3433,17.5618,17.3006,17.5463,32947900.002138,0
+VZ.US,D,20091110,000000,17.5307,17.6745,17.4978,17.6269,25049105.315697,0
+VZ.US,D,20091111,000000,17.7094,17.7211,17.5725,17.657,21224155.502787,0
+VZ.US,D,20091112,000000,17.6677,17.6978,17.4831,17.5405,21480190.974377,0
+VZ.US,D,20091113,000000,17.5813,17.6619,17.4472,17.5239,20371782.972017,0
+VZ.US,D,20091116,000000,17.5667,17.6745,17.5366,17.6395,22627998.395065,0
+VZ.US,D,20091117,000000,17.6104,17.8231,17.558,17.8231,27830845.719432,0
+VZ.US,D,20091118,000000,17.8231,17.8494,17.6619,17.8299,18257355.415449,0
+VZ.US,D,20091119,000000,17.7211,17.7823,17.5988,17.7502,18160513.52734,0
+VZ.US,D,20091120,000000,17.6677,17.7532,17.6211,17.6978,19565282.047514,0
+VZ.US,D,20091123,000000,17.8843,18.2631,17.7823,18.2203,37891127.749568,0
+VZ.US,D,20091124,000000,18.2844,18.6049,18.2203,18.535,44979193.893995,0
+VZ.US,D,20091125,000000,18.5884,18.6758,18.5,18.6263,28230446.180692,0
+VZ.US,D,20091127,000000,18.3252,18.5097,18.1155,18.3962,14705329.922162,0
+VZ.US,D,20091130,000000,18.5097,18.5544,18.2776,18.296,33477656.718813,0
+VZ.US,D,20091201,000000,18.4835,18.8089,18.231,18.8089,38767466.732553,0
+VZ.US,D,20091202,000000,18.7778,19.142,18.7778,18.9886,28498654.843179,0
+VZ.US,D,20091203,000000,19.0925,19.175,18.907,19.0129,28303155.847852,0
+VZ.US,D,20091204,000000,19.1625,19.2246,18.8701,19.0197,26993378.989612,0
+VZ.US,D,20091207,000000,19.0633,19.5218,19.0459,19.3392,27717908.819896,0
+VZ.US,D,20091208,000000,19.4314,19.5713,19.1197,19.4188,34891605.32611,0
+VZ.US,D,20091209,000000,19.482,19.482,19.1906,19.3654,32434604.841418,0
+VZ.US,D,20091210,000000,19.3101,19.6101,19.3101,19.579,22567756.389969,0
+VZ.US,D,20091211,000000,19.579,19.6752,19.4246,19.6169,17935791.872444,0
+VZ.US,D,20091214,000000,19.7655,19.8481,19.5023,19.5121,20079642.864377,0
+VZ.US,D,20091215,000000,19.5645,19.5995,19.109,19.1964,35495982.683668,0
+VZ.US,D,20091216,000000,19.2246,19.3217,18.9992,19.0235,32241448.230366,0
+VZ.US,D,20091217,000000,19.0721,19.246,18.8205,19.0828,28827043.733596,0
+VZ.US,D,20091218,000000,19.1566,19.2508,18.9934,19.075,31148057.227858,0
+VZ.US,D,20091221,000000,19.1683,19.379,19.1683,19.2022,16250216.266047,0
+VZ.US,D,20091222,000000,19.2625,19.4071,19.2149,19.3101,20866031.202312,0
+VZ.US,D,20091223,000000,19.4412,19.4635,19.2508,19.3275,16177218.305438,0
+VZ.US,D,20091224,000000,19.3275,19.4412,19.2819,19.4013,5832974.4350477,0
+VZ.US,D,20091228,000000,19.4597,19.5121,19.3528,19.4761,14728389.27963,0
+VZ.US,D,20091229,000000,19.4761,19.5461,19.4246,19.4412,13391750.67925,0
+VZ.US,D,20091230,000000,19.4071,19.4713,19.3528,19.4354,22647562.194461,0
+VZ.US,D,20091231,000000,19.4528,19.4761,19.2683,19.2683,12873231.229381,0
+VZ.US,D,20100104,000000,19.4246,19.4528,19.246,19.3528,26086916.430032,0
+VZ.US,D,20100105,000000,19.4071,19.4246,19.0633,19.3906,38252753.785833,0
+VZ.US,D,20100106,000000,19.0051,19.04,18.4922,18.5622,60478297.614491,0
+VZ.US,D,20100107,000000,18.6691,18.6691,18.3378,18.4534,41139210.607322,0
+VZ.US,D,20100108,000000,18.4136,18.4835,18.2727,18.4671,33304706.389702,0
+VZ.US,D,20100111,000000,18.5942,18.5942,18.2727,18.5428,35438028.493016,0
+VZ.US,D,20100112,000000,18.4835,18.5622,18.4282,18.5593,23232644.483302,0
+VZ.US,D,20100113,000000,18.5884,18.6321,18.4136,18.535,27583172.817112,0
+VZ.US,D,20100114,000000,18.4738,18.535,18.1456,18.1572,37159774.631111,0
+VZ.US,D,20100115,000000,18.1456,18.2155,17.7094,17.7852,75217732.651709,0
+VZ.US,D,20100119,000000,17.8775,18.2155,17.8231,18.1621,38597416.841464,0
+VZ.US,D,20100120,000000,18.1621,18.2261,17.7968,17.861,48762136.262478,0
+VZ.US,D,20100121,000000,17.9066,18.0125,17.5988,17.8124,38011866.075767,0
+VZ.US,D,20100122,000000,17.7823,17.9863,17.6211,17.6434,39065761.905336,0
+VZ.US,D,20100125,000000,17.9124,18.063,17.6065,17.8444,34027265.528335,0
+VZ.US,D,20100126,000000,17.6803,17.7532,17.3006,17.5463,60928074.520987,0
+VZ.US,D,20100127,000000,17.4404,17.5618,17.1558,17.3695,56385715.725993,0
+VZ.US,D,20100128,000000,17.3578,17.5618,16.9422,17.0578,57502772.531831,0
+VZ.US,D,20100129,000000,17.1335,17.3054,16.9869,17.1112,43680450.437909,0
+VZ.US,D,20100201,000000,17.3433,17.3618,17.0694,17.219,29253614.04704,0
+VZ.US,D,20100202,000000,17.1928,17.3743,17.1432,17.2889,28390388.297522,0
+VZ.US,D,20100203,000000,17.2948,17.3433,16.8781,16.9752,57742984.811532,0
+VZ.US,D,20100204,000000,16.8538,16.8897,16.645,16.6498,46378382.906305,0
+VZ.US,D,20100205,000000,16.6498,16.7246,16.4653,16.713,40429013.079948,0
+VZ.US,D,20100208,000000,16.7324,16.7616,16.4993,16.4993,28546985.18072,0
+VZ.US,D,20100209,000000,16.6916,16.913,16.6848,16.7188,41209522.290755,0
+VZ.US,D,20100210,000000,16.745,16.8781,16.6032,16.7907,26046991.905777,0
+VZ.US,D,20100211,000000,16.7829,16.982,16.6799,16.8897,25794277.986572,0
+VZ.US,D,20100212,000000,16.8208,16.8781,16.6955,16.8275,24450675.040151,0
+VZ.US,D,20100216,000000,16.9869,17.0044,16.8897,16.9684,20080904.148218,0
+VZ.US,D,20100217,000000,17.017,17.0976,16.8849,16.949,23055323.419575,0
+VZ.US,D,20100218,000000,16.949,17.017,16.8315,16.9528,19242431.480184,0
+VZ.US,D,20100219,000000,16.9528,17.0287,16.815,16.8781,31775792.532528,0
+VZ.US,D,20100222,000000,16.8994,16.9422,16.8072,16.8645,23610333.612793,0
+VZ.US,D,20100223,000000,16.8208,16.8353,16.6916,16.713,25338419.117914,0
+VZ.US,D,20100224,000000,16.7324,16.8645,16.6955,16.8412,21399288.625159,0
+VZ.US,D,20100225,000000,16.7324,16.847,16.6313,16.7955,27232875.683786,0
+VZ.US,D,20100226,000000,16.7955,16.8703,16.7246,16.8275,21904575.405703,0
+VZ.US,D,20100301,000000,16.847,16.9227,16.7761,16.8606,27848132.000578,0
+VZ.US,D,20100302,000000,16.8936,17.0287,16.8072,17.017,29835916.363334,0
+VZ.US,D,20100303,000000,17.051,17.0646,16.8849,16.9422,22952100.979662,0
+VZ.US,D,20100304,000000,16.949,17.1112,16.9227,17.0237,22530518.142891,0
+VZ.US,D,20100305,000000,17.0345,17.0694,16.9285,17.0014,32199209.121561,0
+VZ.US,D,20100308,000000,17.0403,17.2851,16.982,17.2307,27563319.694648,0
+VZ.US,D,20100309,000000,17.219,17.4647,17.1986,17.3948,34381096.315654,0
+VZ.US,D,20100310,000000,17.4404,17.4705,17.2239,17.3006,31218550.124317,0
+VZ.US,D,20100311,000000,17.2948,17.3618,17.2132,17.3578,18884056.982179,0
+VZ.US,D,20100312,000000,17.4064,17.4064,17.2307,17.2889,19426461.544325,0
+VZ.US,D,20100315,000000,17.2743,17.3647,17.2132,17.3647,21659117.214846,0
+VZ.US,D,20100316,000000,17.4219,17.4472,17.3122,17.4064,22133525.707729,0
+VZ.US,D,20100317,000000,17.4472,17.592,17.4219,17.5366,42009625.159923,0
+VZ.US,D,20100318,000000,17.5463,17.6677,17.5366,17.6211,19140355.006732,0
+VZ.US,D,20100319,000000,17.7094,17.76,17.592,17.6852,34200852.162274,0
+VZ.US,D,20100322,000000,17.6104,17.8658,17.6104,17.8231,21928456.399503,0
+VZ.US,D,20100323,000000,17.8542,18.0193,17.7968,18.0193,24803524.600123,0
+VZ.US,D,20100324,000000,17.9707,17.997,17.6803,17.7143,25805347.425407,0
+VZ.US,D,20100325,000000,17.8377,17.8444,17.6065,17.6269,23254389.016719,0
+VZ.US,D,20100326,000000,17.657,17.7094,17.5463,17.6619,20851963.511604,0
+VZ.US,D,20100329,000000,17.7852,17.7901,17.657,17.7094,23431477.386448,0
+VZ.US,D,20100330,000000,18.0931,18.3203,18.0397,18.1621,76116562.642219,0
+VZ.US,D,20100331,000000,18.1494,18.1621,17.9649,18.0397,36853692.446337,0
+VZ.US,D,20100401,000000,18.1621,18.2844,18.1048,18.1922,29594155.535964,0
+VZ.US,D,20100405,000000,18.4398,18.4398,18.198,18.296,30389666.302331,0
+VZ.US,D,20100406,000000,18.2378,18.2378,18.0999,18.1456,36094836.132813,0
+VZ.US,D,20100407,000000,17.9008,17.9008,17.4978,17.5871,46772369.882257,0
+VZ.US,D,20100408,000000,17.558,17.6104,17.3647,17.5405,50889958.138627,0
+VZ.US,D,20100409,000000,17.558,17.5871,17.4064,17.4919,33886998.409802,0
+VZ.US,D,20100412,000000,17.4783,17.5618,17.3889,17.4142,31658897.775781,0
+VZ.US,D,20100413,000000,17.4472,17.5366,17.3054,17.488,32676376.994602,0
+VZ.US,D,20100414,000000,17.4783,17.4783,17.2433,17.3618,71271588.391178,0
+VZ.US,D,20100415,000000,17.3578,17.3578,17.1558,17.1801,46517976.65371,0
+VZ.US,D,20100416,000000,17.1481,17.3181,17.1432,17.2054,42386015.939271,0
+VZ.US,D,20100419,000000,17.1558,17.3054,17.1277,17.2889,30603720.069982,0
+VZ.US,D,20100420,000000,17.3239,17.351,17.1801,17.3054,25678912.214725,0
+VZ.US,D,20100421,000000,17.3239,17.351,17.116,17.1928,38834279.769054,0
+VZ.US,D,20100422,000000,16.9353,17.0694,16.815,17.0287,42811172.585194,0
+VZ.US,D,20100423,000000,16.9062,16.9062,16.7596,16.8946,42025369.071114,0
+VZ.US,D,20100426,000000,16.8606,16.9227,16.7761,16.8315,0,0
+VZ.US,D,20100427,000000,16.8004,16.8353,16.6313,16.7188,42893887.064666,0
+VZ.US,D,20100428,000000,16.7761,17.0112,16.7032,16.9353,45739973.536673,0
+VZ.US,D,20100429,000000,16.9353,17.051,16.9353,16.9937,25572595.768328,0
+VZ.US,D,20100430,000000,16.982,17.0451,16.8004,16.8072,37684100.105125,0
+VZ.US,D,20100503,000000,16.9587,17.1238,16.9285,17.0345,25060814.148217,0
+VZ.US,D,20100504,000000,16.949,16.9587,16.5925,16.7188,59303130.115842,0
+VZ.US,D,20100505,000000,16.6547,16.8275,16.6217,16.6799,27962021.298117,0
+VZ.US,D,20100506,000000,16.6382,16.7032,15.4028,16.2934,67875251.656726,0
+VZ.US,D,20100507,000000,16.271,16.6916,16.1681,16.3954,62724590.594785,0
+VZ.US,D,20100510,000000,16.8315,16.8645,16.4459,16.6382,44611860.677052,0
+VZ.US,D,20100511,000000,16.5508,16.6624,16.4274,16.5148,39943329.224338,0
+VZ.US,D,20100512,000000,16.6032,16.7392,16.5469,16.6916,33363994.967176,0
+VZ.US,D,20100513,000000,16.6916,16.8412,16.5974,16.6848,22828993.499081,0
+VZ.US,D,20100514,000000,16.6275,16.7761,16.4887,16.5819,39660225.057095,0
+VZ.US,D,20100517,000000,16.5624,16.6955,16.4653,16.6683,35929959.049902,0
+VZ.US,D,20100518,000000,16.6916,16.8703,16.5052,16.5275,36902257.537115,0
+VZ.US,D,20100519,000000,16.4653,16.645,16.4517,16.5819,41071440.02472,0
+VZ.US,D,20100520,000000,16.4459,16.4459,16.1389,16.1467,50756874.67508,0
+VZ.US,D,20100521,000000,15.9156,16.271,15.8884,16.2584,60007022.253631,0
+VZ.US,D,20100524,000000,16.1516,16.1769,15.9272,15.9885,33207778.013559,0
+VZ.US,D,20100525,000000,15.7582,15.971,15.5844,15.9341,39967185.50727,0
+VZ.US,D,20100526,000000,15.9981,15.9981,15.5844,15.6612,48440730.251252,0
+VZ.US,D,20100527,000000,15.8291,16.0457,15.7068,16.0409,30145526.024385,0
+VZ.US,D,20100528,000000,16.0516,16.0913,15.8116,16.002,31469607.385808,0
+VZ.US,D,20100601,000000,15.8758,16.1273,15.8253,15.8253,24812917.818474,0
+VZ.US,D,20100602,000000,15.8467,16.0516,15.7534,16.0457,30593464.030522,0
+VZ.US,D,20100603,000000,16.0913,16.1622,15.9758,16.0749,27353048.748901,0
+VZ.US,D,20100604,000000,15.9214,15.966,15.765,15.8253,36086055.538042,0
+VZ.US,D,20100607,000000,15.8602,15.9156,15.7475,15.7475,28340567.071,0
+VZ.US,D,20100608,000000,15.7708,16.1273,15.7379,16.0972,34765036.264898,0
+VZ.US,D,20100609,000000,16.103,16.3002,16.0574,16.1584,31728524.762272,0
+VZ.US,D,20100610,000000,16.3245,16.5275,16.3128,16.4828,28577548.404827,0
+VZ.US,D,20100611,000000,16.3536,16.609,16.2866,16.609,29062252.06271,0
+VZ.US,D,20100614,000000,16.7246,16.7907,16.6217,16.6498,25785902.032249,0
+VZ.US,D,20100615,000000,16.7712,16.9422,16.6955,16.9285,33148849.802896,0
+VZ.US,D,20100616,000000,16.8994,16.9869,16.8538,16.9684,33403434.540664,0
+VZ.US,D,20100617,000000,16.9869,17.051,16.6799,16.9179,36195784.143335,0
+VZ.US,D,20100618,000000,16.9528,17.0403,16.8994,16.9422,31463683.985044,0
+VZ.US,D,20100621,000000,17.0976,17.1277,16.8353,16.8994,21559240.008564,0
+VZ.US,D,20100622,000000,16.9285,17.0849,16.8703,16.8994,25498064.70434,0
+VZ.US,D,20100623,000000,16.9684,17.1403,16.949,17.0578,32063480.565616,0
+VZ.US,D,20100624,000000,17.017,17.116,16.7907,16.8412,26465407.633083,0
+VZ.US,D,20100625,000000,16.9285,16.982,16.5925,16.6032,34417062.982697,0
+VZ.US,D,20100628,000000,16.709,16.7761,16.5974,16.6955,22658163.156441,0
+VZ.US,D,20100629,000000,16.6032,16.9587,16.3701,16.645,79191714.733631,0
+VZ.US,D,20100630,000000,16.7265,16.7343,16.1672,16.2983,47470277.871734,0
+VZ.US,D,20100701,000000,16.2934,16.4012,16.0516,16.3604,52268288.090259,0
+VZ.US,D,20100702,000000,15.8039,15.8088,15.3989,15.5912,43966310.896451,0
+VZ.US,D,20100706,000000,15.7923,15.8184,15.4028,15.4766,67806828.295385,0
+VZ.US,D,20100707,000000,15.1921,15.429,15.1162,15.4232,35574217.288861,0
+VZ.US,D,20100708,000000,15.5417,15.5718,15.3095,15.5718,33049306.19332,0
+VZ.US,D,20100709,000000,15.5912,15.598,15.3951,15.497,31478473.438995,0
+VZ.US,D,20100712,000000,15.497,15.5281,15.3668,15.4028,35540203.809937,0
+VZ.US,D,20100713,000000,15.6174,15.7427,15.5359,15.6378,38988465.283473,0
+VZ.US,D,20100714,000000,15.6612,15.732,15.4873,15.6116,31205919.782378,0
+VZ.US,D,20100715,000000,15.6262,15.6262,15.5096,15.5844,31624899.741148,0
+VZ.US,D,20100716,000000,15.5718,15.7019,15.4718,15.5212,37214104.561256,0
+VZ.US,D,20100719,000000,15.5533,15.6553,15.5281,15.5417,25682239.944826,0
+VZ.US,D,20100720,000000,15.4873,15.5688,15.4475,15.5096,36727563.032635,0
+VZ.US,D,20100721,000000,15.5533,15.5912,15.361,15.4232,35444310.201353,0
+VZ.US,D,20100722,000000,15.5417,15.7971,15.5212,15.7019,38673720.910166,0
+VZ.US,D,20100723,000000,16.1769,16.3877,15.9885,16.2963,80969741.93075,0
+VZ.US,D,20100726,000000,16.3002,16.4887,16.3002,16.4459,26546837.147466,0
+VZ.US,D,20100727,000000,16.4711,16.7188,16.4594,16.6275,39077331.739229,0
+VZ.US,D,20100728,000000,16.6624,16.9587,16.6032,16.815,54970894.001393,0
+VZ.US,D,20100729,000000,16.8897,16.9752,16.7392,16.7955,41677127.058233,0
+VZ.US,D,20100730,000000,16.6382,17.0044,16.6382,16.8994,32846467.040848,0
+VZ.US,D,20100802,000000,17.1801,17.25,17.0451,17.1928,42959267.900497,0
+VZ.US,D,20100803,000000,17.2365,17.3307,17.0849,17.1801,31586077.939338,0
+VZ.US,D,20100804,000000,17.2743,17.2743,16.9227,17.0976,29759166.469406,0
+VZ.US,D,20100805,000000,17.017,17.3054,17.0112,17.1879,23334805.385551,0
+VZ.US,D,20100806,000000,17.0976,17.1986,16.9752,17.1879,22421691.484246,0
+VZ.US,D,20100809,000000,17.2685,17.4831,17.2239,17.3647,26351317.559749,0
+VZ.US,D,20100810,000000,17.2889,17.5307,17.1928,17.4589,25398049.529051,0
+VZ.US,D,20100811,000000,17.2054,17.3889,17.1617,17.1928,31728123.210682,0
+VZ.US,D,20100812,000000,17.0849,17.6677,17.0014,17.6327,53093131.685476,0
+VZ.US,D,20100813,000000,17.5405,17.6181,17.4006,17.4647,25156001.437851,0
+VZ.US,D,20100816,000000,17.3618,17.5366,17.2851,17.4259,24208419.995439,0
+VZ.US,D,20100817,000000,17.5046,17.6677,17.4404,17.5463,30388716.993188,0
+VZ.US,D,20100818,000000,17.5405,17.6104,17.3375,17.5366,23380018.035362,0
+VZ.US,D,20100819,000000,17.5046,17.5307,17.1238,17.2239,30865172.369561,0
+VZ.US,D,20100820,000000,17.116,17.2132,16.949,17.0821,29758450.88388,0
+VZ.US,D,20100823,000000,17.1733,17.25,17.0849,17.1044,34388852.439061,0
+VZ.US,D,20100824,000000,16.9752,17.2743,16.9227,17.1403,31399798.156672,0
+VZ.US,D,20100825,000000,17.0646,17.3006,16.9752,17.25,40503961.139818,0
+VZ.US,D,20100826,000000,17.2743,17.3054,17.0976,17.1558,23078530.012627,0
+VZ.US,D,20100827,000000,17.2239,17.4064,17.1558,17.3578,21799505.828475,0
+VZ.US,D,20100830,000000,17.3181,17.3743,17.1112,17.1238,17857467.69036,0
+VZ.US,D,20100831,000000,17.1209,17.4356,16.9898,17.1714,36164813.189921,0
+VZ.US,D,20100901,000000,17.2743,17.6181,17.2433,17.5988,40729143.034613,0
+VZ.US,D,20100902,000000,17.5988,17.6104,17.4006,17.5094,19300959.168876,0
+VZ.US,D,20100903,000000,17.592,17.6492,17.2685,17.5618,36073565.22435,0
+VZ.US,D,20100907,000000,17.5618,17.7211,17.488,17.5725,23052315.901127,0
+VZ.US,D,20100908,000000,17.6065,17.7434,17.592,17.7143,24499692.133874,0
+VZ.US,D,20100909,000000,17.8231,17.9814,17.7667,17.9348,29276943.164808,0
+VZ.US,D,20100910,000000,17.9426,17.9921,17.9008,17.9231,19904806.272411,0
+VZ.US,D,20100913,000000,18.0125,18.0572,17.8027,17.9707,25731302.341804,0
+VZ.US,D,20100914,000000,17.9124,18.1155,17.8027,17.9775,20670723.716204,0
+VZ.US,D,20100915,000000,17.9707,18.1494,17.8843,18.1416,26990001.837778,0
+VZ.US,D,20100916,000000,18.1494,18.3019,17.9863,18.2727,27534482.11276,0
+VZ.US,D,20100917,000000,18.3719,18.4671,18.2494,18.4223,37012059.24539,0
+VZ.US,D,20100920,000000,18.5165,18.7079,18.3641,18.6632,37121989.656098,0
+VZ.US,D,20100921,000000,18.6564,18.9021,18.5476,18.7972,35382986.066203,0
+VZ.US,D,20100922,000000,18.7894,18.9837,18.7555,18.837,30296344.683163,0
+VZ.US,D,20100923,000000,18.7273,18.9585,18.6516,18.7079,27463035.788679,0
+VZ.US,D,20100924,000000,18.8827,19.0051,18.8438,18.9837,32074513.96777,0
+VZ.US,D,20100927,000000,18.9653,19.2324,18.9137,19.109,33988574.488195,0
+VZ.US,D,20100928,000000,19.2109,19.246,19.0129,19.0274,33405498.927685,0
+VZ.US,D,20100929,000000,18.9992,19.0886,18.8487,18.9934,27516665.577591,0
+VZ.US,D,20100930,000000,19.0264,19.2469,18.9099,18.9497,26724597.858704,0
+VZ.US,D,20101001,000000,19.0633,19.175,18.9886,19.1265,24949717.178659,0
+VZ.US,D,20101004,000000,19.142,19.28,19.0633,19.2109,32884059.477022,0
+VZ.US,D,20101005,000000,19.3101,19.5868,19.2731,19.5218,35440011.5401,0
+VZ.US,D,20101006,000000,19.2731,19.4713,19.04,19.4013,67294605.998145,0
+VZ.US,D,20101007,000000,19.5218,19.5218,19.109,19.1527,38923898.876637,0
+VZ.US,D,20101008,000000,19.246,19.2731,18.9653,19.0925,26258571.49786,0
+VZ.US,D,20101011,000000,19.1342,19.3101,19.1003,19.2109,19034349.505412,0
+VZ.US,D,20101012,000000,18.8701,18.9837,18.7273,18.9254,41000420.992716,0
+VZ.US,D,20101013,000000,18.8438,18.8914,18.7079,18.7332,38694126.938281,0
+VZ.US,D,20101014,000000,18.8205,18.9992,18.7778,18.8643,30872266.447653,0
+VZ.US,D,20101015,000000,19.0051,19.075,18.7079,18.8603,53642267.899665,0
+VZ.US,D,20101018,000000,18.9137,19.1527,18.8963,18.9526,30250454.543747,0
+VZ.US,D,20101019,000000,18.941,18.9653,18.6234,18.702,35091909.555466,0
+VZ.US,D,20101020,000000,18.8089,19.0828,18.7836,18.9837,26080721.20973,0
+VZ.US,D,20101021,000000,19.109,19.109,18.7157,18.9137,54868849.446143,0
+VZ.US,D,20101022,000000,18.8701,18.9021,18.4738,18.6632,41229511.322988,0
+VZ.US,D,20101025,000000,18.7836,18.9653,18.7273,18.8147,26691466.763659,0
+VZ.US,D,20101026,000000,18.8487,19.0235,18.8487,18.9021,23639747.781581,0
+VZ.US,D,20101027,000000,18.8603,18.9342,18.7215,18.907,32631282.751029,0
+VZ.US,D,20101028,000000,19.0197,19.0459,18.7332,18.8487,26445042.789746,0
+VZ.US,D,20101029,000000,18.8244,18.9322,18.7351,18.8914,20757522.696081,0
+VZ.US,D,20101101,000000,19.0575,19.0575,18.7448,18.8438,21695075.644933,0
+VZ.US,D,20101102,000000,18.9779,19.1809,18.9711,19.075,22338088.443179,0
+VZ.US,D,20101103,000000,19.1265,19.2207,19.0197,19.1848,23688886.3704,0
+VZ.US,D,20101104,000000,19.3149,19.5072,19.2819,19.4965,25356788.558734,0
+VZ.US,D,20101105,000000,19.5344,19.5519,19.2149,19.4412,22717348.771968,0
+VZ.US,D,20101108,000000,19.3712,19.3906,19.1469,19.2878,18846940.230197,0
+VZ.US,D,20101109,000000,19.3528,19.3595,19.1683,19.1964,27410635.365404,0
+VZ.US,D,20101110,000000,19.175,19.1906,18.907,19.1041,23515796.013041,0
+VZ.US,D,20101111,000000,19.0332,19.1265,18.8769,18.9779,21995479.478375,0
+VZ.US,D,20101112,000000,18.8021,18.9779,18.7555,18.9342,20701913.978563,0
+VZ.US,D,20101115,000000,18.9711,19.1906,18.941,19.0575,24466949.205365,0
+VZ.US,D,20101116,000000,18.9458,18.9992,18.5982,18.7215,33726471.469117,0
+VZ.US,D,20101117,000000,18.7079,18.9137,18.5806,18.8089,22774050.945355,0
+VZ.US,D,20101118,000000,18.9779,19.1003,18.9137,18.9886,21915247.411426,0
+VZ.US,D,20101119,000000,18.9886,19.0332,18.739,18.9526,23108324.110996,0
+VZ.US,D,20101122,000000,18.9779,18.9992,18.7778,18.9021,21963749.695417,0
+VZ.US,D,20101123,000000,18.7972,18.941,18.7448,18.837,23923381.173227,0
+VZ.US,D,20101124,000000,18.8963,18.9992,18.739,18.8147,25324825.052159,0
+VZ.US,D,20101126,000000,18.7157,18.7894,18.6691,18.7332,10451490.063161,0
+VZ.US,D,20101129,000000,18.7157,18.7273,18.4185,18.5544,25538694.517926,0
+VZ.US,D,20101130,000000,18.4496,18.703,18.3806,18.6165,28041938.30151,0
+VZ.US,D,20101201,000000,18.8914,18.9021,18.739,18.8147,25014195.038222,0
+VZ.US,D,20101202,000000,18.7972,19.0633,18.7778,19.04,33986135.31969,0
+VZ.US,D,20101203,000000,18.9196,19.1342,18.8487,19.1342,21605559.499297,0
+VZ.US,D,20101206,000000,19.1625,19.2508,19.0459,19.1265,35307135.030064,0
+VZ.US,D,20101207,000000,19.3392,19.3906,19.0886,19.1625,35865388.524588,0
+VZ.US,D,20101208,000000,19.2392,19.3149,19.1197,19.1809,20204805.465404,0
+VZ.US,D,20101209,000000,19.2955,19.5995,19.1964,19.5179,33921807.78457,0
+VZ.US,D,20101210,000000,19.582,19.8044,19.4965,19.7976,33195928.123171,0
+VZ.US,D,20101213,000000,19.9316,20.0472,19.8258,19.8364,34242436.433102,0
+VZ.US,D,20101214,000000,19.8559,20.1647,19.8161,20.1647,30593826.456573,0
+VZ.US,D,20101215,000000,20.1531,20.2502,20.0627,20.1404,28425001.014972,0
+VZ.US,D,20101216,000000,20.1802,20.2561,20.0288,20.2172,28555719.442616,0
+VZ.US,D,20101217,000000,20.223,20.223,19.9763,20.1453,42430752.904891,0
+VZ.US,D,20101220,000000,20.3027,20.3308,20.1113,20.2035,21771781.265225,0
+VZ.US,D,20101221,000000,20.2346,20.3541,20.1346,20.3192,23424150.614357,0
+VZ.US,D,20101222,000000,20.3386,20.4833,20.2561,20.459,18016794.094751,0
+VZ.US,D,20101223,000000,20.4891,20.6581,20.4716,20.6095,17905651.821937,0
+VZ.US,D,20101227,000000,20.6222,20.6863,20.5299,20.6475,14077046.859938,0
+VZ.US,D,20101228,000000,20.629,20.7212,20.5882,20.7154,20468688.696532,0
+VZ.US,D,20101229,000000,20.7824,20.8009,20.6493,20.6941,24591917.208314,0
+VZ.US,D,20101230,000000,20.6941,20.7465,20.6493,20.6804,16110371.291493,0
+VZ.US,D,20101231,000000,20.7184,20.9378,20.7135,20.8106,20774247.834619,0
+VZ.US,D,20110103,000000,20.9698,21.1981,20.8688,21.1865,34533625.172359,0
+VZ.US,D,20110104,000000,21.2991,21.6168,21.1933,21.6109,38959390.889108,0
+VZ.US,D,20110105,000000,21.5584,21.9265,21.4642,21.9081,58298198.869403,0
+VZ.US,D,20110106,000000,21.6536,21.6925,20.9543,21.0708,61357451.577084,0
+VZ.US,D,20110107,000000,20.9582,20.9582,20.5931,20.8951,50405668.387769,0
+VZ.US,D,20110110,000000,21.2564,21.2738,20.833,20.8903,66137620.549573,0
+VZ.US,D,20110111,000000,20.9543,20.9698,20.3425,20.5649,74401130.130665,0
+VZ.US,D,20110112,000000,20.7562,20.7989,20.5649,20.629,42720352.941319,0
+VZ.US,D,20110113,000000,20.5834,20.833,20.5007,20.8212,41070025.32758,0
+VZ.US,D,20110114,000000,20.7562,20.8611,20.5834,20.6222,38084893.895341,0
+VZ.US,D,20110118,000000,20.5756,20.6533,19.984,19.984,72298485.539217,0
+VZ.US,D,20110119,000000,20.0627,20.2346,19.9763,20.121,42165357.162773,0
+VZ.US,D,20110120,000000,20.0404,20.2502,20.0065,20.1258,30205748.466712,0
+VZ.US,D,20110121,000000,20.2444,20.4561,20.2172,20.3278,41337155.978491,0
+VZ.US,D,20110124,000000,20.2862,20.5173,20.2862,20.493,27217678.500529,0
+VZ.US,D,20110125,000000,20.4289,21.2816,20.2862,20.8154,74606640.116021,0
+VZ.US,D,20110126,000000,21.1243,21.2186,20.9485,21.169,41967516.812789,0
+VZ.US,D,20110127,000000,21.169,21.237,21.0592,21.2224,33745615.183772,0
+VZ.US,D,20110128,000000,21.1573,21.1612,20.6911,20.7212,35619976.666606,0
+VZ.US,D,20110131,000000,20.7232,20.8834,20.5746,20.7184,24913769.044766,0
+VZ.US,D,20110201,000000,21.0971,21.1369,20.8796,21.0933,28103061.660866,0
+VZ.US,D,20110202,000000,21.1573,21.2186,20.8999,21.0272,20123657.037134,0
+VZ.US,D,20110203,000000,20.9543,21.2186,20.8903,21.1573,31348017.564314,0
+VZ.US,D,20110204,000000,21.1865,21.2186,20.9252,21.1175,20794958.630096,0
+VZ.US,D,20110207,000000,21.1107,21.1399,20.9388,20.9485,23746633.607539,0
+VZ.US,D,20110208,000000,20.9893,21.1787,20.8029,21.1369,20406490.414459,0
+VZ.US,D,20110209,000000,21.1369,21.3331,21.0544,21.3331,25579706.320332,0
+VZ.US,D,20110210,000000,21.3555,21.3836,20.9582,21.1787,37327810.586531,0
+VZ.US,D,20110211,000000,21.1787,21.2302,20.9971,21.1612,27613433.333098,0
+VZ.US,D,20110214,000000,21.1175,21.1369,20.7786,20.8796,30467470.526589,0
+VZ.US,D,20110215,000000,20.8154,21.2263,20.7407,21.2049,34442377.206788,0
+VZ.US,D,20110216,000000,21.1447,21.2127,20.8999,21.034,30621484.094558,0
+VZ.US,D,20110217,000000,20.9485,21.1981,20.9485,21.1515,22907167.356725,0
+VZ.US,D,20110218,000000,21.1515,21.4069,21.0933,21.2991,28398286.508415,0
+VZ.US,D,20110222,000000,21.0758,21.1243,20.8475,20.9388,24786700.618115,0
+VZ.US,D,20110223,000000,20.8212,20.9893,20.7736,20.8262,25832879.449817,0
+VZ.US,D,20110224,000000,20.7786,20.8096,20.5571,20.6911,28907305.659508,0
+VZ.US,D,20110225,000000,20.6863,20.9582,20.6533,20.9194,19595195.581741,0
+VZ.US,D,20110228,000000,20.9689,21.4837,20.9097,21.471,31267183.16998,0
+VZ.US,D,20110301,000000,21.4069,21.4371,20.9039,20.9485,30481967.568613,0
+VZ.US,D,20110302,000000,21.0049,21.2409,20.8455,21.1389,27945032.576995,0
+VZ.US,D,20110303,000000,21.3487,21.3739,21.066,21.1486,24839058.826992,0
+VZ.US,D,20110304,000000,21.1175,21.2186,20.8475,20.9825,23082706.149164,0
+VZ.US,D,20110307,000000,21.0116,21.0708,20.8903,20.9427,17342118.438813,0
+VZ.US,D,20110308,000000,21.0039,21.2816,20.9485,21.2186,24618387.69506,0
+VZ.US,D,20110309,000000,21.0971,21.3137,21.0835,21.3137,17824366.454278,0
+VZ.US,D,20110310,000000,21.1194,21.2603,21.035,21.171,24999075.076424,0
+VZ.US,D,20110311,000000,21.0116,21.1573,20.7339,20.8475,28926248.598369,0
+VZ.US,D,20110314,000000,20.7844,20.7844,20.3027,20.459,40264821.723599,0
+VZ.US,D,20110315,000000,19.9987,20.3541,19.4013,20.2784,47041945.879391,0
+VZ.US,D,20110316,000000,20.2502,20.3027,19.8316,19.9452,36726785.66994,0
+VZ.US,D,20110317,000000,20.1997,20.5533,20.122,20.5474,53726740.969177,0
+VZ.US,D,20110318,000000,20.7135,20.8397,20.5581,20.8397,35772737.187689,0
+VZ.US,D,20110321,000000,21.3156,21.6895,21.1583,21.203,46464064.749066,0
+VZ.US,D,20110322,000000,21.2554,21.5477,21.1554,21.4905,29142681.816595,0
+VZ.US,D,20110323,000000,21.3497,21.5517,21.1981,21.508,23791711.377201,0
+VZ.US,D,20110324,000000,21.5827,21.675,21.5584,21.6226,18862792.251432,0
+VZ.US,D,20110325,000000,21.6575,21.7022,21.607,21.6837,18655196.257047,0
+VZ.US,D,20110328,000000,21.775,22.0538,21.7614,21.9528,32966335.338602,0
+VZ.US,D,20110329,000000,21.8993,22.3442,21.8246,22.2674,39575617.107433,0
+VZ.US,D,20110330,000000,22.3849,22.652,22.3626,22.3684,44006921.147267,0
+VZ.US,D,20110331,000000,22.4064,22.553,22.2927,22.4141,24510755.394991,0
+VZ.US,D,20110401,000000,22.4384,22.5317,22.2781,22.3753,25205182.241067,0
+VZ.US,D,20110404,000000,22.4092,22.5025,22.3849,22.4549,19624533.558688,0
+VZ.US,D,20110405,000000,22.4666,22.5092,22.2578,22.3199,22524230.256837,0
+VZ.US,D,20110406,000000,22.3442,22.3753,22.1975,22.2985,22742276.88876,0
+VZ.US,D,20110407,000000,22.314,22.3247,21.9499,22.2441,25713497.132449,0
+VZ.US,D,20110408,000000,22.2733,22.3247,22.1276,22.2198,15814975.527115,0
+VZ.US,D,20110411,000000,22.2373,22.3899,22.2198,22.2985,20199428.792574,0
+VZ.US,D,20110412,000000,22.115,22.249,22.1023,22.1742,16319268.724879,0
+VZ.US,D,20110413,000000,22.1431,22.3325,22.1431,22.2014,14857165.844969,0
+VZ.US,D,20110414,000000,22.2606,22.3247,21.9984,22.214,23429896.920574,0
+VZ.US,D,20110415,000000,22.249,22.3753,22.0771,22.2985,19177477.93643,0
+VZ.US,D,20110418,000000,22.149,22.2198,21.8838,21.978,20840700.50431,0
+VZ.US,D,20110419,000000,21.9538,22.0557,21.8614,21.9391,17752429.001715,0
+VZ.US,D,20110420,000000,22.1616,22.3849,22.1548,22.2606,25306120.985014,0
+VZ.US,D,20110421,000000,21.8363,21.8897,21.5031,21.7429,50897843.994086,0
+VZ.US,D,20110425,000000,21.8363,21.8682,21.6895,21.7915,17466537.654589,0
+VZ.US,D,20110426,000000,21.8897,22.2373,21.844,22.1674,25223958.381574,0
+VZ.US,D,20110427,000000,22.2092,22.6337,22.1801,22.5317,30782956.225908,0
+VZ.US,D,20110428,000000,22.4733,22.5909,22.3325,22.5462,19722844.713768,0
+VZ.US,D,20110429,000000,22.3743,22.4335,22.1645,22.2587,22758098.021413,0
+VZ.US,D,20110502,000000,22.5783,22.5783,22.0557,22.1276,22763849.475726,0
+VZ.US,D,20110503,000000,22.1616,22.3753,22.0732,22.2674,56372255.510767,0
+VZ.US,D,20110504,000000,22.2092,22.2985,22.1315,22.1907,19099632.527394,0
+VZ.US,D,20110505,000000,22.1315,22.2276,21.7362,21.8682,25899695.575177,0
+VZ.US,D,20110506,000000,22.0674,22.0917,21.844,21.9606,18753157.34151,0
+VZ.US,D,20110509,000000,21.9606,21.9984,21.844,21.9391,14298336.793167,0
+VZ.US,D,20110510,000000,21.9606,22.1975,21.9441,22.1315,17635374.65395,0
+VZ.US,D,20110511,000000,22.1431,22.1975,21.8032,21.9499,19387043.592846,0
+VZ.US,D,20110512,000000,21.8682,22.1616,21.8071,22.0499,17344147.818772,0
+VZ.US,D,20110513,000000,22.0965,22.0965,21.7672,21.9499,17681994.793566,0
+VZ.US,D,20110516,000000,21.9499,21.9499,21.7362,21.7799,18647637.820577,0
+VZ.US,D,20110517,000000,21.7323,21.9003,21.6769,21.8614,21171707.717017,0
+VZ.US,D,20110518,000000,21.8955,21.8955,21.7362,21.8518,16020166.330436,0
+VZ.US,D,20110519,000000,21.9081,22.0383,21.813,21.9849,16415592.714397,0
+VZ.US,D,20110520,000000,21.9441,21.9849,21.8071,21.8838,18062164.276339,0
+VZ.US,D,20110523,000000,21.6517,21.7546,21.5857,21.709,15426653.517441,0
+VZ.US,D,20110524,000000,21.7429,21.8197,21.6769,21.7362,15377187.509633,0
+VZ.US,D,20110525,000000,21.6303,21.6672,21.3487,21.4439,23781830.119225,0
+VZ.US,D,20110526,000000,21.3739,21.6575,21.3739,21.5662,18957336.028902,0
+VZ.US,D,20110527,000000,21.6517,21.6517,21.4652,21.6012,12592759.799101,0
+VZ.US,D,20110531,000000,21.7352,21.7905,21.6002,21.7517,18475426.758239,0
+VZ.US,D,20110601,000000,21.4778,21.7274,21.337,21.369,24544090.35469,0
+VZ.US,D,20110602,000000,21.3797,21.3943,21.1961,21.3059,21550259.667617,0
+VZ.US,D,20110603,000000,21.1194,21.2244,20.9698,20.9893,20409650.316587,0
+VZ.US,D,20110606,000000,20.9485,20.9698,20.7135,20.7417,23756699.167399,0
+VZ.US,D,20110607,000000,20.8339,21.0242,20.7144,20.8378,20935207.215478,0
+VZ.US,D,20110608,000000,20.9232,21.2894,20.8427,21.1486,32965868.920987,0
+VZ.US,D,20110609,000000,21.2224,21.2224,20.9097,21.0116,23671001.880346,0
+VZ.US,D,20110610,000000,20.8999,20.9592,20.7184,20.731,21222775.812709,0
+VZ.US,D,20110613,000000,20.7533,21.0991,20.7533,20.9893,19632688.144827,0
+VZ.US,D,20110614,000000,21.0951,21.1418,20.9116,20.9592,24084578.396182,0
+VZ.US,D,20110615,000000,20.8844,20.9698,20.5834,20.6882,23622057.889606,0
+VZ.US,D,20110616,000000,20.6834,20.8339,20.6503,20.7601,17856576.039905,0
+VZ.US,D,20110617,000000,20.8834,21.1602,20.8718,20.9174,32698066.958186,0
+VZ.US,D,20110620,000000,20.8242,21.0893,20.7378,21.0049,20172870.788174,0
+VZ.US,D,20110621,000000,21.1049,21.272,21.0291,21.203,31636677.558174,0
+VZ.US,D,20110622,000000,21.1437,21.2525,21.1214,21.1738,19423853.518229,0
+VZ.US,D,20110623,000000,21.0291,21.269,20.9039,21.2379,34628046.425112,0
+VZ.US,D,20110624,000000,21.2525,21.305,21.1389,21.2117,33713680.506542,0
+VZ.US,D,20110627,000000,21.2525,21.5041,21.1787,21.4439,21218281.523757,0
+VZ.US,D,20110628,000000,21.4837,21.5439,21.3535,21.5439,21974416.553043,0
+VZ.US,D,20110629,000000,21.6391,21.6789,21.5555,21.6323,17491818.930855,0
+VZ.US,D,20110630,000000,21.7255,21.945,21.6789,21.9353,44234853.155645,0
+VZ.US,D,20110701,000000,21.8294,22.3072,21.8294,22.2655,25194584.367946,0
+VZ.US,D,20110705,000000,22.2325,22.3024,22.1247,22.2762,21257111.562524,0
+VZ.US,D,20110706,000000,22.3131,22.4092,22.1645,22.4024,25073534.06705,0
+VZ.US,D,20110707,000000,22.4986,22.4986,22.1887,22.3315,25773184.172656,0
+VZ.US,D,20110708,000000,22.182,22.3849,22.1528,22.3684,20819032.162734,0
+VZ.US,D,20110711,000000,22.1461,22.1887,22.0877,22.1528,19176853.987036,0
+VZ.US,D,20110712,000000,22.112,22.2655,22.1052,22.1344,23982140.526298,0
+VZ.US,D,20110713,000000,22.1781,22.2413,21.9994,22.0479,19157972.825344,0
+VZ.US,D,20110714,000000,22.0479,22.3024,21.9683,22.01,21368255.894577,0
+VZ.US,D,20110715,000000,21.979,22.0742,21.8731,21.9732,21335172.162027,0
+VZ.US,D,20110718,000000,21.8945,21.9275,21.6459,21.9081,18088075.679718,0
+VZ.US,D,20110719,000000,21.9732,22.0684,21.8294,22.0634,26402508.180156,0
+VZ.US,D,20110720,000000,22.1393,22.3383,22.0256,22.2762,20035093.289499,0
+VZ.US,D,20110721,000000,22.3849,22.5714,22.3024,22.4238,29553551.462866,0
+VZ.US,D,20110722,000000,22.0877,22.182,21.7411,21.9275,50750923.47459,0
+VZ.US,D,20110725,000000,21.7566,21.7955,21.5604,21.6148,24733287.049291,0
+VZ.US,D,20110726,000000,21.5876,21.7838,21.5808,21.6536,19943661.022044,0
+VZ.US,D,20110727,000000,21.5973,21.7459,21.5604,21.609,31716989.935441,0
+VZ.US,D,20110728,000000,21.6216,21.7119,21.2049,21.2836,27333768.094858,0
+VZ.US,D,20110729,000000,21.0748,21.3302,20.8106,21.065,27903231.056462,0
+VZ.US,D,20110801,000000,21.6925,21.7178,20.9766,21.405,34572264.731525,0
+VZ.US,D,20110802,000000,21.3895,21.4516,21.1544,21.1777,39187687.382775,0
+VZ.US,D,20110803,000000,21.1738,21.4905,21.0078,21.4652,32552689.838263,0
+VZ.US,D,20110804,000000,21.168,21.4186,20.8378,20.8378,51636232.502327,0
+VZ.US,D,20110805,000000,20.9689,21.0951,20.3027,20.9174,60010172.889184,0
+VZ.US,D,20110808,000000,20.2774,20.6503,19.7306,19.7627,92121765.513016,0
+VZ.US,D,20110809,000000,19.884,20.4814,19.2644,20.4639,75036033.646029,0
+VZ.US,D,20110810,000000,20.3425,20.6503,20.0142,20.087,56547942.568408,0
+VZ.US,D,20110811,000000,20.2657,20.8505,20.0782,20.661,49084152.838045,0
+VZ.US,D,20110812,000000,20.7844,20.8271,20.3318,20.4697,35819353.208827,0
+VZ.US,D,20110815,000000,20.6503,20.9475,20.5406,20.9174,23061407.440975,0
+VZ.US,D,20110816,000000,20.8047,20.8981,20.5726,20.8164,22778274.444388,0
+VZ.US,D,20110817,000000,20.864,21.2836,20.864,21.2525,26041162.200385,0
+VZ.US,D,20110818,000000,20.9174,21.1564,20.7106,20.93,47193624.27042,0
+VZ.US,D,20110819,000000,20.7445,21.2049,20.6902,20.7144,38894935.681173,0
+VZ.US,D,20110822,000000,21.1437,21.1437,20.7397,20.7786,25752478.525277,0
+VZ.US,D,20110823,000000,20.8834,21.4604,20.8339,21.4604,40237557.400247,0
+VZ.US,D,20110824,000000,21.4545,21.7838,21.3351,21.7634,26987368.071194,0
+VZ.US,D,20110825,000000,21.7507,21.7838,21.2758,21.3467,23329593.451835,0
+VZ.US,D,20110826,000000,21.2758,21.5041,20.9533,21.3409,25036875.495729,0
+VZ.US,D,20110829,000000,21.5158,21.6323,21.3739,21.5672,22361087.053099,0
+VZ.US,D,20110830,000000,21.6264,21.7779,21.5264,21.6711,21937840.351278,0
+VZ.US,D,20110831,000000,21.8265,21.914,21.338,21.5827,48440533.593935,0
+VZ.US,D,20110901,000000,21.5158,21.6867,21.3865,21.4128,31905402.060011,0
+VZ.US,D,20110902,000000,21.3011,21.4477,21.1826,21.2214,22839881.72489,0
+VZ.US,D,20110906,000000,20.8786,21.0592,20.7553,21.0194,24170117.121837,0
+VZ.US,D,20110907,000000,21.171,21.2564,20.8931,21.2564,26929532.28678,0
+VZ.US,D,20110908,000000,21.1418,21.3146,21.065,21.1117,19600587.698863,0
+VZ.US,D,20110909,000000,20.9573,21.0951,20.8718,21.0291,38365664.944883,0
+VZ.US,D,20110912,000000,20.7562,21.067,20.6766,21.035,25864655.56565,0
+VZ.US,D,20110913,000000,21.0165,21.2457,20.93,21.1855,23274155.651148,0
+VZ.US,D,20110914,000000,21.0903,21.4487,20.9533,21.2457,29106566.88435,0
+VZ.US,D,20110915,000000,21.3923,21.5973,21.1933,21.5973,20457272.275938,0
+VZ.US,D,20110916,000000,21.7352,21.9373,21.6002,21.9158,33099699.888263,0
+VZ.US,D,20110919,000000,21.7304,21.7304,21.5041,21.6536,20412668.131231,0
+VZ.US,D,20110920,000000,21.7634,22.0324,21.6323,21.7304,22891719.975938,0
+VZ.US,D,20110921,000000,21.7507,21.8945,21.3788,21.3865,23659363.061949,0
+VZ.US,D,20110922,000000,20.9533,21.3409,20.9232,21.2379,67762135.603403,0
+VZ.US,D,20110923,000000,21.1544,21.4516,21.0971,21.4156,55033014.032387,0
+VZ.US,D,20110926,000000,21.5487,21.7304,21.3865,21.6983,31658994.56001,0
+VZ.US,D,20110927,000000,21.9226,22.2568,21.9032,22.014,30109135.154124,0
+VZ.US,D,20110928,000000,22.0082,22.2859,21.9479,21.9819,26305954.585497,0
+VZ.US,D,20110929,000000,22.2072,22.315,21.9304,22.1723,37028912.056743,0
+VZ.US,D,20110930,000000,22.0421,22.2839,21.9489,21.9586,27712888.395399,0
+VZ.US,D,20111003,000000,21.9226,22.1723,21.6255,21.6857,38863885.447061,0
+VZ.US,D,20111004,000000,21.5652,21.7566,21.1583,21.7245,56662595.843588,0
+VZ.US,D,20111005,000000,21.7119,21.7847,21.5468,21.6449,35857301.893334,0
+VZ.US,D,20111006,000000,21.6196,21.7847,21.5176,21.7304,30098505.362799,0
+VZ.US,D,20111007,000000,21.6527,22.0626,21.6381,21.8809,28431531.89122,0
+VZ.US,D,20111010,000000,22.1393,22.3277,22.0732,22.3277,16104234.7595,0
+VZ.US,D,20111011,000000,22.2072,22.2664,22.0626,22.0868,18378453.07884,0
+VZ.US,D,20111012,000000,22.1723,22.3335,21.9304,22.1897,24038544.11004,0
+VZ.US,D,20111013,000000,22.2257,22.4365,22.1295,22.3995,22642690.035168,0
+VZ.US,D,20111014,000000,22.5666,22.6064,22.4423,22.5879,15263008.889025,0
+VZ.US,D,20111017,000000,22.5588,22.6501,22.3277,22.3529,16199838.015397,0
+VZ.US,D,20111018,000000,22.4267,22.62,22.249,22.5326,20203794.379092,0
+VZ.US,D,20111019,000000,22.5025,22.655,22.3723,22.4209,16993306.016751,0
+VZ.US,D,20111020,000000,22.3092,22.5413,22.1586,22.4481,20405959.130816,0
+VZ.US,D,20111021,000000,22.4869,22.6647,22.1956,22.6433,29078799.077082,0
+VZ.US,D,20111024,000000,22.6647,22.6725,22.2431,22.3461,24076076.828285,0
+VZ.US,D,20111025,000000,22.3578,22.3578,21.8634,21.8965,32721211.77407,0
+VZ.US,D,20111026,000000,22.1723,22.2733,21.9654,22.2733,31194526.013412,0
+VZ.US,D,20111027,000000,22.5714,22.8978,22.3937,22.7909,38554560.990601,0
+VZ.US,D,20111028,000000,22.7385,22.8289,22.6122,22.7705,22243610.561355,0
+VZ.US,D,20111031,000000,22.7269,22.7269,22.3578,22.3772,24114977.910795,0
+VZ.US,D,20111101,000000,22.3403,22.4928,22.0373,22.0674,26188235.10356,0
+VZ.US,D,20111102,000000,22.3879,22.4928,22.1393,22.2664,22346090.645637,0
+VZ.US,D,20111103,000000,22.4656,22.7152,22.2664,22.6588,22836446.914365,0
+VZ.US,D,20111104,000000,22.5394,22.5792,22.3063,22.4909,14957649.497114,0
+VZ.US,D,20111107,000000,22.5142,22.5996,21.2836,22.5938,19731337.01509,0
+VZ.US,D,20111108,000000,22.6899,22.7433,22.4306,22.7026,16356074.531783,0
+VZ.US,D,20111109,000000,22.3995,22.6122,22.2354,22.3218,23837951.587235,0
+VZ.US,D,20111110,000000,22.553,22.7229,22.4365,22.5879,18838886.546766,0
+VZ.US,D,20111111,000000,22.7307,22.8289,22.62,22.7026,14548168.807498,0
+VZ.US,D,20111114,000000,22.5802,22.5879,22.2859,22.3879,27839376.116674,0
+VZ.US,D,20111115,000000,22.3937,22.6307,22.2995,22.5326,32246656.045604,0
+VZ.US,D,20111116,000000,22.4064,22.4733,22.1528,22.1781,21970006.692888,0
+VZ.US,D,20111117,000000,22.1781,22.4365,22.0557,22.2072,23885069.03305,0
+VZ.US,D,20111118,000000,22.2257,22.2927,21.9373,22.0626,19454079.027151,0
+VZ.US,D,20111121,000000,21.8925,21.9751,21.6983,21.8246,20131508.915151,0
+VZ.US,D,20111122,000000,21.8867,21.9528,21.6925,21.8965,19861750.675373,0
+VZ.US,D,20111123,000000,21.8071,21.8556,21.3895,21.3895,21300031.249793,0
+VZ.US,D,20111125,000000,21.3739,21.6196,21.3739,21.3895,9121150.6746479,0
+VZ.US,D,20111128,000000,21.9566,22.0373,21.7905,21.9373,29338891.249352,0
+VZ.US,D,20111129,000000,22.0626,22.3578,21.9819,22.1645,23034598.209426,0
+VZ.US,D,20111130,000000,22.5462,22.8279,22.5132,22.8279,28788391.818996,0
+VZ.US,D,20111201,000000,22.8016,22.855,22.6851,22.855,20276991.056258,0
+VZ.US,D,20111202,000000,22.9317,23.0347,22.7823,22.9026,23272936.581705,0
+VZ.US,D,20111205,000000,23.0347,23.1727,22.9765,23.025,22118528.270646,0
+VZ.US,D,20111206,000000,23.0735,23.3416,23.0405,23.1882,22640470.175607,0
+VZ.US,D,20111207,000000,23.2008,23.2678,22.8706,23.1823,20023612.00288,0
+VZ.US,D,20111208,000000,23.0853,23.1464,22.8745,22.8745,22912449.304565,0
+VZ.US,D,20111209,000000,23.0483,23.295,22.956,23.2532,20391069.803777,0
+VZ.US,D,20111212,000000,23.1377,23.2309,22.9823,23.2038,20177697.644211,0
+VZ.US,D,20111213,000000,23.2717,23.3514,23.0785,23.1532,19522279.990688,0
+VZ.US,D,20111214,000000,23.1532,23.2998,23.0172,23.1532,19616108.182632,0
+VZ.US,D,20111215,000000,23.2902,23.3329,23.1532,23.2484,17740557.48932,0
+VZ.US,D,20111216,000000,23.3601,23.4621,23.2747,23.4621,32780571.395288,0
+VZ.US,D,20111219,000000,23.4708,23.6592,23.2853,23.3737,23921846.01061,0
+VZ.US,D,20111220,000000,23.667,23.8098,23.4543,23.7272,33039503.186423,0
+VZ.US,D,20111221,000000,23.7913,23.8933,23.532,23.7379,24803628.591688,0
+VZ.US,D,20111222,000000,23.801,23.8817,23.7408,23.7757,16456732.189617,0
+VZ.US,D,20111223,000000,23.8516,24.1934,23.8457,24.1934,21783016.472793,0
+VZ.US,D,20111227,000000,24.1322,24.2167,24.0954,24.2002,12725309.919768,0
+VZ.US,D,20111228,000000,24.1886,24.2303,24.0244,24.0594,11238265.538013,0
+VZ.US,D,20111229,000000,24.1886,24.2565,24.0954,24.2371,13784824.38274,0
+VZ.US,D,20111230,000000,24.1167,24.3575,24.0972,24.274,16715237.718296,0
+VZ.US,D,20120103,000000,24.3595,24.4944,24.0176,24.0409,36303015.921433,0
+VZ.US,D,20120104,000000,24.0837,24.1934,23.5757,23.7282,46724841.618277,0
+VZ.US,D,20120105,000000,23.7078,23.7757,23.1882,23.5621,32952556.970964,0
+VZ.US,D,20120106,000000,23.6223,23.6301,23.3834,23.4932,36424766.363564,0
+VZ.US,D,20120109,000000,23.6058,23.6165,23.3766,23.5193,22784076.350056,0
+VZ.US,D,20120110,000000,23.6534,23.7932,23.6301,23.6427,23736377.56808,0
+VZ.US,D,20120111,000000,23.6223,23.905,23.5864,23.8457,20118222.705614,0
+VZ.US,D,20120112,000000,23.8982,23.9185,23.7213,23.8554,14981678.756115,0
+VZ.US,D,20120113,000000,23.7904,23.8817,23.6534,23.8554,14674316.75435,0
+VZ.US,D,20120117,000000,24.0322,24.1759,23.8516,23.9185,19117255.494104,0
+VZ.US,D,20120118,000000,23.8554,23.938,23.7602,23.9108,18703344.351944,0
+VZ.US,D,20120119,000000,23.8982,23.9778,23.8379,23.905,16305316.35155,0
+VZ.US,D,20120120,000000,23.938,23.9593,23.7213,23.8884,24156353.16887,0
+VZ.US,D,20120123,000000,23.8749,23.905,23.4582,23.5369,31228274.880135,0
+VZ.US,D,20120124,000000,23.2873,23.3766,22.8657,23.1649,48285747.81137,0
+VZ.US,D,20120125,000000,23.1882,23.262,22.8745,23.1028,30790759.711811,0
+VZ.US,D,20120126,000000,23.1387,23.2261,22.858,22.8881,27238735.248144,0
+VZ.US,D,20120127,000000,23.0124,23.0658,22.8074,22.8074,27913438.703807,0
+VZ.US,D,20120130,000000,22.7589,23.06,22.7239,23.0532,25614437.444021,0
+VZ.US,D,20120131,000000,23.1891,23.2008,22.9978,23.0881,23663248.845798,0
+VZ.US,D,20120201,000000,23.3912,23.4582,23.127,23.1678,21753222.374424,0
+VZ.US,D,20120202,000000,23.2552,23.3416,22.9881,23.0231,20215611.321657,0
+VZ.US,D,20120203,000000,23.1649,23.2202,23.0046,23.195,18620421.889341,0
+VZ.US,D,20120206,000000,23.1823,23.4106,23.1823,23.3766,24376741.155451,0
+VZ.US,D,20120207,000000,23.4582,23.4767,23.0969,23.2436,20351081.443117,0
+VZ.US,D,20120208,000000,23.262,23.4466,23.2066,23.2436,15499552.634582,0
+VZ.US,D,20120209,000000,23.2747,23.2873,23.1464,23.2436,14301867.358301,0
+VZ.US,D,20120210,000000,23.1095,23.1387,22.9978,23.1028,20321244.10073,0
+VZ.US,D,20120213,000000,23.16,23.4397,23.16,23.3727,20679994.409839,0
+VZ.US,D,20120214,000000,23.3115,23.3766,23.1387,23.3164,16578908.894204,0
+VZ.US,D,20120215,000000,23.3494,23.3601,23.1387,23.1882,17338995.602985,0
+VZ.US,D,20120216,000000,23.1678,23.3766,23.0911,23.3241,15633859.286051,0
+VZ.US,D,20120217,000000,23.4689,23.6301,23.3912,23.5757,19756222.917484,0
+VZ.US,D,20120221,000000,23.6689,23.7651,23.5562,23.5942,19618445.41881,0
+VZ.US,D,20120222,000000,23.6301,23.6359,23.3416,23.4213,15605370.745159,0
+VZ.US,D,20120223,000000,23.3416,23.397,23.2202,23.3727,23281441.23846,0
+VZ.US,D,20120224,000000,23.3912,23.4893,23.2436,23.3766,15813152.071047,0
+VZ.US,D,20120227,000000,23.3727,23.4106,23.2261,23.3727,23728221.952322,0
+VZ.US,D,20120228,000000,23.3494,23.5087,23.3309,23.3834,20468695.903869,0
+VZ.US,D,20120229,000000,23.3805,23.4388,23.294,23.3572,24704376.36442,0
+VZ.US,D,20120301,000000,23.3834,23.599,23.3309,23.5562,18952779.962782,0
+VZ.US,D,20120302,000000,23.5942,23.7874,23.5562,23.7048,19544102.775184,0
+VZ.US,D,20120305,000000,23.6913,24.0778,23.6729,23.905,22476757.592307,0
+VZ.US,D,20120306,000000,23.7048,23.8962,23.6747,23.7175,18398582.13932,0
+VZ.US,D,20120307,000000,23.736,23.9243,23.7243,23.8243,28229707.943537,0
+VZ.US,D,20120308,000000,24.0331,24.1856,23.9778,24.0409,19866891.565346,0
+VZ.US,D,20120309,000000,24.0895,24.1225,23.8612,23.9661,19179462.013133,0
+VZ.US,D,20120312,000000,23.9729,24.1934,23.9185,24.1021,15592821.743157,0
+VZ.US,D,20120313,000000,24.1021,24.2167,24.0409,24.2002,17033584.7301,0
+VZ.US,D,20120314,000000,24.1633,24.4217,24.1488,24.1934,18609305.088011,0
+VZ.US,D,20120315,000000,24.2099,24.244,24.0711,24.2371,16484105.652631,0
+VZ.US,D,20120316,000000,24.2866,24.3099,24.1273,24.2565,36610574.580516,0
+VZ.US,D,20120319,000000,24.1886,24.3896,24.0895,24.3032,16715592.93701,0
+VZ.US,D,20120320,000000,24.2167,24.34,24.1759,24.2906,15634735.492212,0
+VZ.US,D,20120321,000000,24.3167,24.4585,24.3099,24.3838,16073339.997927,0
+VZ.US,D,20120322,000000,24.2498,24.4217,24.2167,24.3099,66445309.970327,0
+VZ.US,D,20120323,000000,24.307,24.3274,24.0914,24.1662,65855277.271113,0
+VZ.US,D,20120326,000000,24.206,24.2371,23.9729,24.107,75007697.488818,0
+VZ.US,D,20120327,000000,24.0711,24.1021,23.6534,23.6962,35365365.158731,0
+VZ.US,D,20120328,000000,23.5427,23.6165,23.3416,23.4543,32701427.63611,0
+VZ.US,D,20120329,000000,23.3572,23.3747,23.0231,23.3339,30750772.380769,0
+VZ.US,D,20120330,000000,23.4475,23.498,23.2931,23.4329,19614559.634961,0
+VZ.US,D,20120402,000000,23.4689,23.6699,23.4203,23.6136,21633273.766352,0
+VZ.US,D,20120403,000000,23.5699,23.6563,23.4572,23.5757,21286415.562029,0
+VZ.US,D,20120404,000000,23.5494,23.6379,23.501,23.532,21883710.167308,0
+VZ.US,D,20120405,000000,23.532,23.5494,23.2998,23.396,12284971.534879,0
+VZ.US,D,20120409,000000,23.2018,23.3572,23.2018,23.2649,14461178.318401,0
+VZ.US,D,20120410,000000,23.2329,23.295,22.855,22.855,24448302.796911,0
+VZ.US,D,20120411,000000,23.0046,23.2649,22.9793,23.2163,20115478.769749,0
+VZ.US,D,20120412,000000,23.2329,23.3572,23.1658,23.3203,16027807.136464,0
+VZ.US,D,20120413,000000,23.2581,23.3299,23.0735,23.1396,25211711.058075,0
+VZ.US,D,20120416,000000,23.1833,23.3203,23.1095,23.2464,12942420.627601,0
+VZ.US,D,20120417,000000,23.3815,23.5562,23.2853,23.4378,16567418.34101,0
+VZ.US,D,20120418,000000,23.3076,23.4378,23.295,23.3883,13110859.16423,0
+VZ.US,D,20120419,000000,23.6747,23.9719,23.5699,23.6932,29741459.0739,0
+VZ.US,D,20120420,000000,23.7506,24.1662,23.7506,24.0555,31114220.843482,0
+VZ.US,D,20120423,000000,23.8797,24.0962,23.8554,23.9545,24060698.432001,0
+VZ.US,D,20120424,000000,24.0253,24.5547,24.0176,24.5324,36051368.68799,0
+VZ.US,D,20120425,000000,24.4944,24.6246,24.446,24.5217,20253322.164068,0
+VZ.US,D,20120426,000000,24.5139,25.0238,24.4683,24.9277,28493044.446732,0
+VZ.US,D,20120427,000000,24.9354,25.1151,24.9277,24.982,16668471.372717,0
+VZ.US,D,20120430,000000,24.8966,25.0888,24.8898,25.084,17977618.103846,0
+VZ.US,D,20120501,000000,25.1151,25.3657,25.0918,25.189,24414023.676166,0
+VZ.US,D,20120502,000000,25.151,25.2326,25.052,25.2141,19405513.936373,0
+VZ.US,D,20120503,000000,25.0345,25.3065,25.0345,25.2414,23927855.899409,0
+VZ.US,D,20120504,000000,25.1734,25.2414,24.9898,25.0044,16008384.394935,0
+VZ.US,D,20120507,000000,24.8791,25.254,24.749,25.1734,19422701.37405,0
+VZ.US,D,20120508,000000,25.1277,25.3065,25.0578,25.184,18218594.361185,0
+VZ.US,D,20120509,000000,25.0189,25.1346,24.9043,24.9986,16937502.701155,0
+VZ.US,D,20120510,000000,25.189,25.2958,25.086,25.184,18159239.888066,0
+VZ.US,D,20120511,000000,25.3531,25.7299,25.3326,25.5619,24841692.593575,0
+VZ.US,D,20120514,000000,25.4152,25.5308,25.1404,25.3948,23432764.410775,0
+VZ.US,D,20120515,000000,25.3249,25.692,25.2841,25.4948,18471077.645631,0
+VZ.US,D,20120516,000000,25.5366,25.5939,25.32,25.387,17472489.884698,0
+VZ.US,D,20120517,000000,25.3472,25.7561,25.2647,25.692,22193686.372887,0
+VZ.US,D,20120518,000000,25.8426,26.0591,25.623,25.7911,32616303.847097,0
+VZ.US,D,20120521,000000,25.894,25.9416,25.6027,25.6765,19546986.739296,0
+VZ.US,D,20120522,000000,25.6639,25.9164,25.623,25.7037,20697775.937946,0
+VZ.US,D,20120523,000000,25.6551,25.8426,25.387,25.6366,22228880.825334,0
+VZ.US,D,20120524,000000,25.6551,25.826,25.5366,25.7037,13095723.75814,0
+VZ.US,D,20120525,000000,25.7503,25.8649,25.6366,25.7445,11943477.647952,0
+VZ.US,D,20120529,000000,25.8649,25.9834,25.7736,25.927,12629250.54245,0
+VZ.US,D,20120530,000000,25.7619,25.8717,25.6298,25.724,17819682.715347,0
+VZ.US,D,20120531,000000,25.729,26.028,25.5687,25.861,18789944.615264,0
+VZ.US,D,20120601,000000,25.7842,25.8872,25.4336,25.4822,23261442.939652,0
+VZ.US,D,20120604,000000,25.4628,25.7182,25.4152,25.6765,17085998.538427,0
+VZ.US,D,20120605,000000,25.623,25.7794,25.492,25.5881,15602509.432675,0
+VZ.US,D,20120606,000000,25.6366,25.9387,25.6172,25.9387,25814280.403858,0
+VZ.US,D,20120607,000000,25.9571,26.0087,25.6503,25.861,27579989.233736,0
+VZ.US,D,20120608,000000,25.894,26.3583,25.8368,26.3583,21688444.895598,0
+VZ.US,D,20120611,000000,26.4612,26.6749,26.3748,26.434,22827020.748192,0
+VZ.US,D,20120612,000000,26.5011,26.6749,26.3,26.6662,21675739.391439,0
+VZ.US,D,20120613,000000,26.6001,26.8633,26.5798,26.6983,18136746.821301,0
+VZ.US,D,20120614,000000,26.7856,27.3616,26.6186,27.1732,22754916.497275,0
+VZ.US,D,20120615,000000,27.2634,27.414,26.9925,27.0439,32782019.040251,0
+VZ.US,D,20120618,000000,27.0294,27.4072,27.0236,27.214,19765308.279616,0
+VZ.US,D,20120619,000000,27.3208,27.3616,27.0469,27.1586,20019462.636449,0
+VZ.US,D,20120620,000000,27.0838,27.2003,26.7322,26.8905,24771479.75361,0
+VZ.US,D,20120621,000000,26.9177,27.1198,26.8692,26.909,25345347.427274,0
+VZ.US,D,20120622,000000,27.0799,27.2945,27.011,27.2945,135192054.19123,0
+VZ.US,D,20120625,000000,27.076,27.1916,26.9469,27.111,55615923.824165,0
+VZ.US,D,20120626,000000,27.1654,27.3082,27.0585,27.2266,16028974.724934,0
+VZ.US,D,20120627,000000,27.2839,27.3256,27.1449,27.1916,12727143.67203,0
+VZ.US,D,20120628,000000,27.2246,27.3082,27.0196,27.3082,22035515.201532,0
+VZ.US,D,20120629,000000,27.5889,27.8044,27.4791,27.6024,29734703.740611,0
+VZ.US,D,20120702,000000,27.5276,27.9054,27.482,27.9054,19892690.740202,0
+VZ.US,D,20120703,000000,27.9365,27.9939,27.7618,27.9171,13375039.955384,0
+VZ.US,D,20120705,000000,27.9171,27.9482,27.7549,27.8792,18222608.847468,0
+VZ.US,D,20120706,000000,27.7977,27.9423,27.6355,27.8996,17222133.79406,0
+VZ.US,D,20120709,000000,27.9171,28.1065,27.8861,28.1007,17818080.627464,0
+VZ.US,D,20120710,000000,28.1978,28.292,28.0259,28.0735,19259362.542615,0
+VZ.US,D,20120711,000000,28.1007,28.2628,28.0181,28.1978,18566936.247154,0
+VZ.US,D,20120712,000000,28.0415,28.156,27.7977,28.055,17894160.239123,0
+VZ.US,D,20120713,000000,28.0929,28.4425,28.0929,28.393,15502198.756599,0
+VZ.US,D,20120716,000000,28.3396,28.5843,28.3114,28.4329,13163867.062987,0
+VZ.US,D,20120717,000000,28.5144,28.7116,28.4105,28.6785,19201263.175619,0
+VZ.US,D,20120718,000000,28.5397,29.1486,28.4882,28.8213,32830942.438602,0
+VZ.US,D,20120719,000000,28.292,28.5076,27.9112,27.9734,40654372.06929,0
+VZ.US,D,20120720,000000,27.7258,28.0608,27.5393,27.9423,27228480.238303,0
+VZ.US,D,20120723,000000,27.7695,27.9297,27.4334,27.853,19907947.641389,0
+VZ.US,D,20120724,000000,27.8656,27.9054,27.2324,27.4897,22546278.527994,0
+VZ.US,D,20120725,000000,27.5578,27.7258,27.4529,27.4587,15283649.670379,0
+VZ.US,D,20120726,000000,27.7821,28.0813,27.7763,27.922,24671330.727791,0
+VZ.US,D,20120727,000000,28.0492,28.2988,27.9861,28.1978,35126074.388451,0
+VZ.US,D,20120730,000000,28.0813,28.3114,28.0686,28.2299,16885708.723744,0
+VZ.US,D,20120731,000000,28.1978,28.559,28.1784,28.3532,18478625.785907,0
+VZ.US,D,20120801,000000,28.5319,29.1486,28.2988,28.393,29167988.833349,0
+VZ.US,D,20120802,000000,28.3066,28.3066,27.7258,28.0259,23902326.48485,0
+VZ.US,D,20120803,000000,28.3464,28.3512,27.8481,27.922,20695169.971087,0
+VZ.US,D,20120806,000000,28.0415,28.1871,27.9482,28.0686,15249128.589059,0
+VZ.US,D,20120807,000000,28.1367,28.1696,27.8734,27.9297,15229607.004062,0
+VZ.US,D,20120808,000000,27.8413,27.9297,27.6801,27.7481,16689200.701343,0
+VZ.US,D,20120809,000000,27.7481,27.9112,27.6927,27.8481,13513186.057825,0
+VZ.US,D,20120810,000000,27.7142,28.0114,27.5966,28.0114,13607913.107559,0
+VZ.US,D,20120813,000000,27.9112,27.9482,27.7618,27.8015,10005219.010933,0
+VZ.US,D,20120814,000000,27.8481,27.9112,27.6588,27.8413,14202962.112791,0
+VZ.US,D,20120815,000000,27.7258,27.8345,27.6102,27.7549,11158718.168006,0
+VZ.US,D,20120816,000000,27.7044,27.7618,27.4956,27.7102,13874278.751209,0
+VZ.US,D,20120817,000000,27.7549,27.7763,27.615,27.6724,15109684.136477,0
+VZ.US,D,20120820,000000,27.5898,27.6724,27.4082,27.4441,14700705.901158,0
+VZ.US,D,20120821,000000,27.4529,27.4772,26.8983,26.9371,31933950.318832,0
+VZ.US,D,20120822,000000,26.8702,27.109,26.7419,26.7652,21587680.15734,0
+VZ.US,D,20120823,000000,26.7166,26.7312,26.4913,26.535,25455223.26815,0
+VZ.US,D,20120824,000000,26.5117,27.1566,26.4971,27.1139,20377026.823937,0
+VZ.US,D,20120827,000000,27.0682,27.1566,26.7225,26.8585,16918318.831341,0
+VZ.US,D,20120828,000000,26.8128,26.8915,26.6933,26.7993,12887758.130369,0
+VZ.US,D,20120829,000000,26.8284,27.2198,26.8167,27.0614,14763718.612226,0
+VZ.US,D,20120830,000000,26.975,26.9925,26.6933,26.8633,12898888.316752,0
+VZ.US,D,20120831,000000,26.9983,27.0799,26.7885,26.9672,14183469.357138,0
+VZ.US,D,20120904,000000,26.9469,27.4995,26.8624,27.4441,31135732.682899,0
+VZ.US,D,20120905,000000,27.3985,27.7782,27.3917,27.5072,22583727.847062,0
+VZ.US,D,20120906,000000,27.6879,27.8433,27.4111,27.7268,24331361.707287,0
+VZ.US,D,20120907,000000,27.6976,27.7258,27.3208,27.4587,20194757.409075,0
+VZ.US,D,20120910,000000,27.5024,27.8345,27.4723,27.6724,17908849.819986,0
+VZ.US,D,20120911,000000,27.7481,27.9482,27.6355,27.7821,12822937.407525,0
+VZ.US,D,20120912,000000,27.82,28.2056,27.6355,28.1939,23555336.489236,0
+VZ.US,D,20120913,000000,28.1696,28.6679,28.156,28.6261,32799093.219787,0
+VZ.US,D,20120914,000000,28.4124,28.4124,27.8258,27.9628,34988696.382128,0
+VZ.US,D,20120917,000000,27.9112,28.0356,27.8015,27.9977,23872527.238385,0
+VZ.US,D,20120918,000000,28.0608,28.2192,27.9171,28.2056,14471022.510076,0
+VZ.US,D,20120919,000000,28.2628,28.5144,28.2299,28.4329,20439392.933983,0
+VZ.US,D,20120920,000000,28.2628,28.6309,28.2512,28.5688,21149826.244214,0
+VZ.US,D,20120921,000000,28.7116,28.8427,28.5902,28.6659,35034661.683765,0
+VZ.US,D,20120924,000000,28.7669,28.7941,28.5756,28.6902,14104866.148178,0
+VZ.US,D,20120925,000000,28.8155,28.9291,28.6455,28.6524,14651885.464754,0
+VZ.US,D,20120926,000000,28.6494,28.8291,28.5805,28.6291,14900704.333535,0
+VZ.US,D,20120927,000000,28.766,28.8893,28.5299,28.7397,23081747.573445,0
+VZ.US,D,20120928,000000,28.6601,28.697,28.4251,28.6203,44962523.325287,0
+VZ.US,D,20121001,000000,28.6659,30.6307,28.5164,28.7718,45976053.953472,0
+VZ.US,D,20121002,000000,28.8699,28.9369,28.6494,28.8019,16442442.101106,0
+VZ.US,D,20121003,000000,28.8787,29.1389,28.7767,29.068,18963278.992436,0
+VZ.US,D,20121004,000000,29.1448,29.6896,29.1448,29.6857,25655196.989658,0
+VZ.US,D,20121005,000000,29.8004,30.048,29.7314,29.8722,26629821.387236,0
+VZ.US,D,20121008,000000,29.8518,29.8897,29.5517,29.5682,13731011.321564,0
+VZ.US,D,20121009,000000,29.5633,29.5633,29.2787,29.2787,13783631.053784,0
+VZ.US,D,20121010,000000,29.2545,29.3662,29.0554,29.068,14699043.065728,0
+VZ.US,D,20121011,000000,29.1787,29.1962,28.6659,28.7009,20241797.633431,0
+VZ.US,D,20121012,000000,28.7456,28.8213,28.3124,28.3337,20317571.44811,0
+VZ.US,D,20121015,000000,28.2444,28.3949,27.7782,28.2551,27272684.890661,0
+VZ.US,D,20121016,000000,28.293,28.5727,27.9259,27.9899,24381665.825337,0
+VZ.US,D,20121017,000000,28.0337,28.4397,27.8763,28.3949,23769585.884585,0
+VZ.US,D,20121018,000000,28.5357,29.4769,28.4154,29.068,34144628.761938,0
+VZ.US,D,20121019,000000,29.1885,29.2215,28.6291,28.6757,21153444.327003,0
+VZ.US,D,20121022,000000,28.5902,28.6349,28.2706,28.428,16837797.441324,0
+VZ.US,D,20121023,000000,28.1929,28.3124,27.9074,27.9831,17896929.915476,0
+VZ.US,D,20121024,000000,27.9764,28.3629,27.8044,28.0861,15516952.173869,0
+VZ.US,D,20121025,000000,28.3066,28.4154,27.9074,28.0987,15517298.126008,0
+VZ.US,D,20121026,000000,28.0453,28.4853,27.9511,28.4037,18348830.926921,0
+VZ.US,D,20121031,000000,28.6951,28.7319,28.1939,28.3493,16028320.916575,0
+VZ.US,D,20121101,000000,28.5164,28.8582,28.4853,28.6659,19500370.718158,0
+VZ.US,D,20121102,000000,28.559,28.8476,28.2551,28.2706,27122197.769349,0
+VZ.US,D,20121105,000000,28.224,28.2706,27.8491,28.0657,15404244.879472,0
+VZ.US,D,20121106,000000,28.1162,28.3405,27.8879,28.1279,13713159.779333,0
+VZ.US,D,20121107,000000,27.8491,27.8763,27.3868,27.4237,26021272.011619,0
+VZ.US,D,20121108,000000,27.4363,27.4568,26.9362,27.0556,30603607.84146,0
+VZ.US,D,20121109,000000,26.8469,27.4441,26.6749,27.0722,20985168.470248,0
+VZ.US,D,20121112,000000,27.0799,27.2644,26.9867,27.0255,10523317.346441,0
+VZ.US,D,20121113,000000,26.9672,27.4568,26.8963,27.01,16355894.348377,0
+VZ.US,D,20121114,000000,27.0255,27.2276,26.7584,26.8186,19517068.056972,0
+VZ.US,D,20121115,000000,26.7885,26.9799,26.4136,26.4788,23761036.954192,0
+VZ.US,D,20121116,000000,26.4515,26.4515,25.7231,26.2854,43933915.979322,0
+VZ.US,D,20121119,000000,26.5622,27.1916,26.4583,27.1838,26053687.521138,0
+VZ.US,D,20121120,000000,27.1139,27.214,26.9983,27.1916,17039422.672449,0
+VZ.US,D,20121121,000000,27.278,27.4188,27.1576,27.4053,13657873.332708,0
+VZ.US,D,20121123,000000,27.4947,27.7919,27.4053,27.7831,8083732.8749473,0
+VZ.US,D,20121126,000000,27.582,27.6287,27.3276,27.4947,19342699.941861,0
+VZ.US,D,20121127,000000,27.4053,27.514,27.2208,27.2907,21252826.286323,0
+VZ.US,D,20121128,000000,27.1722,27.6724,27.0489,27.6588,22381475.577684,0
+VZ.US,D,20121129,000000,27.7714,27.9831,27.6287,27.9453,23657447.96975,0
+VZ.US,D,20121130,000000,28.0385,28.1357,27.818,28.0142,26769140.226245,0
+VZ.US,D,20121203,000000,28.2512,28.2551,27.957,28.0016,18045604.906534,0
+VZ.US,D,20121204,000000,27.8598,28.0317,27.7073,27.7297,20388098.32201,0
+VZ.US,D,20121205,000000,27.72,28.0919,27.715,28.0016,24150796.312634,0
+VZ.US,D,20121206,000000,28.0531,28.2444,28.0016,28.224,24419960.461983,0
+VZ.US,D,20121207,000000,28.1929,28.2551,27.8821,28.1978,17543037.350988,0
+VZ.US,D,20121210,000000,28.2182,28.224,27.8947,27.957,17540710.411004,0
+VZ.US,D,20121211,000000,28.0531,28.2551,28.0337,28.2182,13537110.295642,0
+VZ.US,D,20121212,000000,28.3124,28.5357,28.2046,28.4397,16916501.55299,0
+VZ.US,D,20121213,000000,28.4717,28.4717,28.1492,28.2706,13080282.55507,0
+VZ.US,D,20121214,000000,28.2046,28.4668,28.0589,28.0725,16701086.628412,0
+VZ.US,D,20121217,000000,28.0987,28.1279,27.8491,28.0152,19857342.874456,0
+VZ.US,D,20121218,000000,28.0152,28.0395,27.582,27.855,38827002.418698,0
+VZ.US,D,20121219,000000,27.8763,27.8879,27.5383,27.5461,20056609.247395,0
+VZ.US,D,20121220,000000,27.5568,27.8365,27.4646,27.821,15538464.013286,0
+VZ.US,D,20121221,000000,27.7549,27.9259,27.4646,27.6636,33243059.98366,0
+VZ.US,D,20121224,000000,27.4694,27.7491,27.4694,27.6461,5316582.1789866,0
+VZ.US,D,20121226,000000,27.6461,27.8044,27.4646,27.5889,9600020.508659,0
+VZ.US,D,20121227,000000,27.5519,27.6724,27.278,27.6092,14751634.998222,0
+VZ.US,D,20121228,000000,27.4568,27.5519,27.2003,27.2392,14691763.656132,0
+VZ.US,D,20121231,000000,26.9799,27.4762,26.9799,27.4762,23074801.760555,0
+VZ.US,D,20130102,000000,28.2512,28.2638,27.8365,28.1094,25960367.961209,0
+VZ.US,D,20130103,000000,28.1745,28.2046,27.8044,27.9764,17683497.008361,0
+VZ.US,D,20130104,000000,27.9628,28.1677,27.7782,28.1279,23514144.503424,0
+VZ.US,D,20130107,000000,28.0987,28.4921,27.9453,28.3746,32910554.674635,0
+VZ.US,D,20130108,000000,28.2833,28.4329,27.6471,27.6889,33306583.385981,0
+VZ.US,D,20130109,000000,27.5198,27.7452,27.4684,27.6228,20778173.773628,0
+VZ.US,D,20130110,000000,27.7666,28.0006,27.6034,28.0006,17458197.736947,0
+VZ.US,D,20130111,000000,28.0919,28.0987,27.6471,27.818,18095522.917286,0
+VZ.US,D,20130114,000000,27.5714,27.6801,27.2935,27.3577,23468765.05526,0
+VZ.US,D,20130115,000000,27.2761,27.3402,26.9537,26.9585,23511724.897689,0
+VZ.US,D,20130116,000000,26.9236,27.011,26.6565,26.6632,27169337.866792,0
+VZ.US,D,20130117,000000,26.7604,27.2168,26.6632,27.0614,22120760.48564,0
+VZ.US,D,20130118,000000,27.11,27.3256,27.0255,27.3256,22027431.659136,0
+VZ.US,D,20130122,000000,27.6228,27.8919,27.2935,27.583,46853010.708133,0
+VZ.US,D,20130123,000000,27.6471,27.6646,27.2935,27.4879,25232897.537743,0
+VZ.US,D,20130124,000000,27.5198,27.6646,27.347,27.3577,18238685.325746,0
+VZ.US,D,20130125,000000,27.4354,27.4985,27.1965,27.4101,21451663.307946,0
+VZ.US,D,20130128,000000,27.4752,27.5519,27.2761,27.4752,21137320.48623,0
+VZ.US,D,20130129,000000,27.5072,28.0074,27.4431,27.9443,25576722.483131,0
+VZ.US,D,20130130,000000,27.8783,28.2395,27.8403,28.0142,24969723.714424,0
+VZ.US,D,20130131,000000,27.9443,28.1803,27.9229,28.0142,20053082.800738,0
+VZ.US,D,20130201,000000,28.3921,28.8038,28.3377,28.6232,27556544.798589,0
+VZ.US,D,20130204,000000,28.4329,28.7466,28.2784,28.5999,22090996.246236,0
+VZ.US,D,20130205,000000,28.7407,28.8321,28.6116,28.6232,14468360.943768,0
+VZ.US,D,20130206,000000,28.4494,28.8321,28.4251,28.7466,23531729.374214,0
+VZ.US,D,20130207,000000,28.6766,28.7466,28.3425,28.5572,13756612.809485,0
+VZ.US,D,20130208,000000,28.595,28.6572,28.3716,28.4891,12705250.873411,0
+VZ.US,D,20130211,000000,28.4572,28.5465,28.3425,28.4717,8951310.8259302,0
+VZ.US,D,20130212,000000,28.5018,28.6349,28.4008,28.5465,9854765.867063,0
+VZ.US,D,20130213,000000,28.6116,28.7116,28.4425,28.5999,12036211.354408,0
+VZ.US,D,20130214,000000,28.6116,28.7669,28.3377,28.4775,22830746.941024,0
+VZ.US,D,20130215,000000,28.5154,28.6659,28.3668,28.5222,18659546.399274,0
+VZ.US,D,20130219,000000,28.4329,28.7193,28.4329,28.5892,15004049.298164,0
+VZ.US,D,20130220,000000,28.4891,29.0399,28.4823,28.8554,36234435.028315,0
+VZ.US,D,20130221,000000,28.7319,29.0884,28.5222,28.9835,23534867.654334,0
+VZ.US,D,20130222,000000,29.0534,29.1885,28.7261,29.1651,29314094.923851,0
+VZ.US,D,20130225,000000,29.2293,29.544,29.1827,29.3691,31053561.842504,0
+VZ.US,D,20130226,000000,29.4973,29.6847,29.4255,29.6265,29022013.50452,0
+VZ.US,D,20130227,000000,29.6313,29.8197,29.4516,29.7731,23047583.77008,0
+VZ.US,D,20130228,000000,29.7741,30.146,29.742,29.8926,26716617.278255,0
+VZ.US,D,20130301,000000,29.6847,30.0364,29.6187,30.0111,19848073.210441,0
+VZ.US,D,20130304,000000,29.9966,30.2627,29.9275,30.2627,15474338.28358,0
+VZ.US,D,20130305,000000,30.451,30.7551,30.2821,30.6317,25520940.789544,0
+VZ.US,D,20130306,000000,30.7298,30.7444,30.2821,30.3705,18997938.042762,0
+VZ.US,D,20130307,000000,30.451,30.5617,30.3277,30.5016,16477375.030209,0
+VZ.US,D,20130308,000000,30.655,30.824,30.621,30.8095,15559188.193815,0
+VZ.US,D,20130311,000000,30.7463,30.824,30.5434,30.7113,14853341.838287,0
+VZ.US,D,20130312,000000,30.6492,31.1862,30.5725,31.0668,19672770.200858,0
+VZ.US,D,20130313,000000,31.0717,31.1999,30.6978,30.7939,20302177.607535,0
+VZ.US,D,20130314,000000,30.9434,31.2591,30.8639,31.1426,16499335.783711,0
+VZ.US,D,20130315,000000,30.9551,31.0804,30.6035,30.8454,26240560.364614,0
+VZ.US,D,20130318,000000,30.8095,31.5748,30.8095,31.3145,22996864.715387,0
+VZ.US,D,20130319,000000,31.4155,31.533,31.194,31.4436,21454683.181828,0
+VZ.US,D,20130320,000000,31.5155,31.5854,31.1766,31.2183,23373209.16186,0
+VZ.US,D,20130321,000000,31.0464,31.4009,31.0143,31.3495,19535655.777118,0
+VZ.US,D,20130322,000000,31.431,31.568,31.2912,31.4912,14764989.162642,0
+VZ.US,D,20130325,000000,31.5932,31.7603,31.4553,31.5786,19668152.357571,0
+VZ.US,D,20130326,000000,31.7185,31.8545,31.5786,31.7856,18156460.945138,0
+VZ.US,D,20130327,000000,31.6796,31.735,31.3125,31.435,20124913.172878,0
+VZ.US,D,20130328,000000,31.4679,31.6,31.4145,31.5748,21124764.276891,0
+VZ.US,D,20130401,000000,31.5155,31.7185,31.4844,31.6175,10784811.860418,0
+VZ.US,D,20130402,000000,31.7874,32.0254,31.6457,31.7981,18808205.94604,0
+VZ.US,D,20130403,000000,31.7563,31.8477,31.2562,31.4679,22375656.168485,0
+VZ.US,D,20130404,000000,31.4767,31.6796,31.298,31.67,57755573.968692,0
+VZ.US,D,20130405,000000,31.5009,31.8477,31.4427,31.8409,62193017.629377,0
+VZ.US,D,20130408,000000,31.7981,32.0866,31.6563,32.0866,17665336.580291,0
+VZ.US,D,20130409,000000,32.1429,32.2148,31.9099,32.04,12798643.536322,0
+VZ.US,D,20130410,000000,32.1119,32.3663,32.0041,32.3663,12121599.755621,0
+VZ.US,D,20130411,000000,32.3343,32.8714,32.3343,32.7898,20487003.56752,0
+VZ.US,D,20130412,000000,32.7732,33.0151,32.7403,33.0151,14097360.222302,0
+VZ.US,D,20130415,000000,32.8869,33.1443,32.6238,32.8714,22262817.082798,0
+VZ.US,D,20130416,000000,33.0278,33.2035,32.6713,32.7539,22993052.03452,0
+VZ.US,D,20130417,000000,32.6198,32.6849,32.1264,32.1555,23467723.080365,0
+VZ.US,D,20130418,000000,33.1395,33.5415,32.9568,33.0491,27942278.344935,0
+VZ.US,D,20130419,000000,33.3065,33.9795,33.2734,33.9194,22492902.02547,0
+VZ.US,D,20130422,000000,33.8805,33.9446,33.6872,33.8776,17274301.523335,0
+VZ.US,D,20130423,000000,33.9795,34.0718,33.456,33.961,15965410.137834,0
+VZ.US,D,20130424,000000,33.7542,33.8329,33.2162,33.625,22242665.37069,0
+VZ.US,D,20130425,000000,34.065,34.6176,33.9873,34.5438,29491121.516412,0
+VZ.US,D,20130426,000000,34.5652,34.8673,34.5341,34.8128,22072578.413301,0
+VZ.US,D,20130429,000000,34.8235,34.8721,34.572,34.7022,15597184.240818,0
+VZ.US,D,20130430,000000,34.7342,35.249,34.6915,34.9954,24823968.724158,0
+VZ.US,D,20130501,000000,34.9012,35.0323,33.8116,34.0136,36783745.248193,0
+VZ.US,D,20130502,000000,34.0718,34.2875,33.8377,34.098,19839660.189818,0
+VZ.US,D,20130503,000000,34.3525,34.4389,34.0913,34.1951,14772411.689344,0
+VZ.US,D,20130506,000000,34.1252,34.1757,33.7144,33.7883,11271699.341179,0
+VZ.US,D,20130507,000000,33.8951,34.3525,33.8174,34.3525,14835137.136582,0
+VZ.US,D,20130508,000000,34.2923,34.5001,34.1893,34.4729,11359782.256525,0
+VZ.US,D,20130509,000000,34.4176,34.4224,34.1058,34.2126,11368259.113555,0
+VZ.US,D,20130510,000000,34.266,34.3729,34.1058,34.3311,9616760.0618705,0
+VZ.US,D,20130513,000000,34.2923,34.3311,34.0194,34.1136,8245532.425287,0
+VZ.US,D,20130514,000000,34.0796,34.5225,34.0194,34.5156,11400510.91358,0
+VZ.US,D,20130515,000000,34.5001,34.8361,34.2748,34.7934,14182753.771612,0
+VZ.US,D,20130516,000000,34.7536,34.7536,34.4865,34.5341,11839915.433617,0
+VZ.US,D,20130517,000000,34.7274,34.7653,34.4448,34.6293,14322254.853266,0
+VZ.US,D,20130520,000000,34.5934,34.6642,34.1437,34.2331,12394478.771988,0
+VZ.US,D,20130521,000000,34.1951,34.2582,33.7212,33.8008,17288670.892546,0
+VZ.US,D,20130522,000000,33.6891,34.0359,33.2162,33.4094,21609193.026377,0
+VZ.US,D,20130523,000000,33.1501,33.795,33.1317,33.6872,15932992.569076,0
+VZ.US,D,20130524,000000,33.4881,33.5658,33.2258,33.358,10142980.035695,0
+VZ.US,D,20130528,000000,33.6066,33.7435,32.7471,32.985,15467943.317102,0
+VZ.US,D,20130529,000000,32.6344,32.6927,31.8991,32.176,28636182.144324,0
+VZ.US,D,20130530,000000,32.1216,32.4926,31.8593,31.8593,19197108.661091,0
+VZ.US,D,20130531,000000,31.7428,32.4149,31.465,31.4728,30303837.223988,0
+VZ.US,D,20130603,000000,31.435,31.6185,31.0105,31.5864,27075567.333539,0
+VZ.US,D,20130604,000000,31.5844,32.1041,31.4107,31.7039,30657456.939318,0
+VZ.US,D,20130605,000000,31.7496,31.7641,31.3077,31.3563,17424692.890038,0
+VZ.US,D,20130606,000000,31.3563,32.5159,31.2591,32.4362,27225769.25026,0
+VZ.US,D,20130607,000000,32.5644,32.6557,32.3061,32.613,18491128.455033,0
+VZ.US,D,20130610,000000,33.019,33.019,32.5353,32.7995,14816443.365631,0
+VZ.US,D,20130611,000000,32.6004,32.9704,32.411,32.5693,15271722.558531,0
+VZ.US,D,20130612,000000,32.7597,32.8199,32.2896,32.3906,12657046.149445,0
+VZ.US,D,20130613,000000,32.3828,32.915,32.3256,32.8714,11010440.61006,0
+VZ.US,D,20130614,000000,32.8383,33.2803,32.8112,33.1501,18518014.908041,0
+VZ.US,D,20130617,000000,33.3959,33.5144,32.6849,32.915,15232659.825767,0
+VZ.US,D,20130618,000000,32.9927,33.5512,32.951,33.4609,17106819.503186,0
+VZ.US,D,20130619,000000,33.3065,33.3959,32.4829,32.4877,17237588.382183,0
+VZ.US,D,20130620,000000,32.2556,32.3663,31.7146,31.7816,22594495.607395,0
+VZ.US,D,20130621,000000,32.0837,32.311,31.872,32.142,53953605.262172,0
+VZ.US,D,20130624,000000,31.8409,32.073,31.6855,31.8846,45288689.267284,0
+VZ.US,D,20130625,000000,32.0837,32.8947,32.0837,32.7383,48396255.838596,0
+VZ.US,D,20130626,000000,32.9772,33.0005,32.616,32.8869,14177535.66018,0
+VZ.US,D,20130627,000000,33.0812,33.4269,33.0598,33.1054,13301220.358443,0
+VZ.US,D,20130628,000000,33.4172,33.6202,33.0248,33.0326,17031279.412125,0
+VZ.US,D,20130701,000000,32.6471,32.8772,32.5732,32.6878,15015638.694827,0
+VZ.US,D,20130702,000000,32.6878,33.1346,32.579,32.8646,14883478.799937,0
+VZ.US,D,20130703,000000,32.818,33.3045,32.7441,33.1152,9205826.5791942,0
+VZ.US,D,20130705,000000,33.2841,33.3045,32.6742,33.3045,12362237.268159,0
+VZ.US,D,20130708,000000,33.4997,33.7096,33.3094,33.5512,11039737.402229,0
+VZ.US,D,20130709,000000,33.7678,33.8183,33.3541,33.4124,10277290.805641,0
+VZ.US,D,20130710,000000,33.4026,33.4997,33.0598,33.1404,12791273.520213,0
+VZ.US,D,20130711,000000,33.4425,33.6299,33.289,33.5765,15600976.329296,0
+VZ.US,D,20130712,000000,33.6066,33.6347,32.9218,33.0539,19375772.348597,0
+VZ.US,D,20130715,000000,32.9141,32.9287,32.3916,32.7587,16155972.107842,0
+VZ.US,D,20130716,000000,32.6228,33.0812,32.5945,32.9704,13484241.395512,0
+VZ.US,D,20130717,000000,33.1939,33.6202,33.1559,33.2686,13032276.54766,0
+VZ.US,D,20130718,000000,32.7869,33.0005,32.2547,32.7655,19751438.275845,0
+VZ.US,D,20130719,000000,32.818,32.9636,32.5945,32.7519,18816968.007662,0
+VZ.US,D,20130722,000000,32.681,32.985,32.5451,32.9636,13411643.956873,0
+VZ.US,D,20130723,000000,33.0005,33.0851,32.8043,33.019,10303709.811414,0
+VZ.US,D,20130724,000000,32.8908,33.1346,32.7441,33.0345,12916408.321515,0
+VZ.US,D,20130725,000000,32.9772,33.3094,32.8519,33.2511,9894741.8722906,0
+VZ.US,D,20130726,000000,33.2686,33.4929,33.122,33.4551,10813856.395819,0
+VZ.US,D,20130729,000000,33.4609,33.9252,33.3891,33.761,12879092.852977,0
+VZ.US,D,20130730,000000,34.0544,34.0544,32.9802,33.0598,17655481.062802,0
+VZ.US,D,20130731,000000,32.9636,33.0851,32.4236,32.4431,22016447.678716,0
+VZ.US,D,20130801,000000,32.818,32.9092,32.5451,32.7937,13727644.465924,0
+VZ.US,D,20130802,000000,32.6742,33.0744,32.6606,32.951,10476804.28725,0
+VZ.US,D,20130805,000000,32.8578,33.0151,32.7519,32.9218,6913365.4622294,0
+VZ.US,D,20130806,000000,32.9092,32.9287,32.6674,32.8441,7969295.8198549,0
+VZ.US,D,20130807,000000,32.7383,32.951,32.6878,32.7383,8184068.2618896,0
+VZ.US,D,20130808,000000,32.8228,32.8306,32.4304,32.5373,12436988.670712,0
+VZ.US,D,20130809,000000,32.5878,32.6519,32.142,32.3401,13091797.819133,0
+VZ.US,D,20130812,000000,32.311,32.6276,32.241,32.5557,8399925.9228372,0
+VZ.US,D,20130813,000000,32.5509,32.5732,32.1469,32.2255,12019838.345725,0
+VZ.US,D,20130814,000000,32.1954,32.3061,31.9467,32.0555,11278543.221742,0
+VZ.US,D,20130815,000000,31.9069,32.1177,31.7496,31.8273,10081748.566296,0
+VZ.US,D,20130816,000000,31.6622,31.8205,31.0328,31.2834,23459142.23177,0
+VZ.US,D,20130819,000000,31.1795,31.531,31.1144,31.1455,12002406.888234,0
+VZ.US,D,20130820,000000,31.1746,31.5932,31.1455,31.4165,11078362.546722,0
+VZ.US,D,20130821,000000,31.3378,31.3378,30.9687,30.9979,12861704.639505,0
+VZ.US,D,20130822,000000,31.1144,31.1144,30.6482,30.8308,15039077.981877,0
+VZ.US,D,20130823,000000,30.8308,31.2766,30.7832,31.2164,10338942.35978,0
+VZ.US,D,20130826,000000,31.1581,31.1669,30.7784,30.7784,10587943.471207,0
+VZ.US,D,20130827,000000,30.5424,30.8211,30.3267,30.7832,14724640.43517,0
+VZ.US,D,20130828,000000,30.7404,30.7637,30.5171,30.5278,10359053.91673,0
+VZ.US,D,20130829,000000,31.8798,31.9069,31.1921,31.3563,55552372.622118,0
+VZ.US,D,20130830,000000,31.7039,31.7923,31.2261,31.4077,20245382.768397,0
+VZ.US,D,20130903,000000,29.8488,30.4569,29.5556,30.1645,71811241.810123,0
+VZ.US,D,20130904,000000,29.9771,30.8609,29.9683,30.6754,40523555.827798,0
+VZ.US,D,20130905,000000,30.889,31.1999,30.3773,30.5832,27121053.862127,0
+VZ.US,D,20130906,000000,30.8211,30.8434,30.1878,30.384,20490191.269374,0
+VZ.US,D,20130909,000000,30.3918,30.4249,30.045,30.1024,19419538.383063,0
+VZ.US,D,20130910,000000,30.1374,30.5559,29.8149,30.4705,28986581.209978,0
+VZ.US,D,20130911,000000,30.487,30.7541,30.3695,30.5035,24475575.357218,0
+VZ.US,D,20130912,000000,30.5559,31.1581,30.452,31.0474,27646434.69609,0
+VZ.US,D,20130913,000000,31.3456,31.7088,31.1844,31.3155,25364881.367704,0
+VZ.US,D,20130916,000000,31.6796,31.7991,31.5136,31.67,23464369.609778,0
+VZ.US,D,20130917,000000,31.7826,31.9332,31.6515,31.8497,15659026.274557,0
+VZ.US,D,20130918,000000,31.8428,32.0196,31.3883,31.9467,16711835.855594,0
+VZ.US,D,20130919,000000,31.8798,32.0555,31.6175,31.8069,17537328.111072,0
+VZ.US,D,20130920,000000,31.8632,31.8632,31.1766,31.329,23191143.611652,0
+VZ.US,D,20130923,000000,31.2834,31.4748,31.0619,31.4601,13861824.474198,0
+VZ.US,D,20130924,000000,31.2708,31.2766,30.7404,30.9979,25813982.843833,0
+VZ.US,D,20130925,000000,31.0153,31.0474,30.6637,30.7832,20271509.362243,0
+VZ.US,D,20130926,000000,30.8493,31.2834,30.8493,31.2591,15614909.139854,0
+VZ.US,D,20130927,000000,31.095,31.1153,30.6171,30.8181,15726570.340877,0
+VZ.US,D,20130930,000000,30.8667,31.0989,30.7007,30.9406,18580451.03221,0
+VZ.US,D,20131001,000000,30.5705,30.8211,30.5093,30.8133,15331250.007721,0
+VZ.US,D,20131002,000000,30.7123,30.8055,30.3773,30.6783,18208509.238557,0
+VZ.US,D,20131003,000000,30.6103,30.9348,30.5045,30.825,22829261.200141,0
+VZ.US,D,20131004,000000,30.8473,30.8959,30.59,30.8823,71914503.375576,0
+VZ.US,D,20131007,000000,30.7376,31.2475,30.6647,31.0095,68859534.914476,0
+VZ.US,D,20131008,000000,30.9823,30.9892,30.5219,30.5375,23817727.801765,0
+VZ.US,D,20131009,000000,30.6444,31.0183,30.5434,30.6366,20011731.22391,0
+VZ.US,D,20131010,000000,30.9348,31.0746,30.6366,31.0746,17429204.68252,0
+VZ.US,D,20131011,000000,31.0396,31.2271,30.9416,31.2271,16785796.510401,0
+VZ.US,D,20131014,000000,31.027,31.2348,30.9532,31.0396,16498025.078137,0
+VZ.US,D,20131015,000000,31.0338,31.1261,30.6832,30.7153,18963574.493222,0
+VZ.US,D,20131016,000000,30.9027,31.4583,30.7677,31.3358,28488644.882771,0
+VZ.US,D,20131017,000000,32.1954,32.6509,31.9089,32.4266,44250045.190805,0
+VZ.US,D,20131018,000000,32.7315,33.1987,32.6101,33.1608,33461272.384316,0
+VZ.US,D,20131021,000000,33.1608,33.5619,33.153,33.5425,21712792.307014,0
+VZ.US,D,20131022,000000,33.5279,34.0184,33.256,33.9135,22951516.155807,0
+VZ.US,D,20131023,000000,33.8387,34.0718,33.6668,33.6998,17142601.868345,0
+VZ.US,D,20131024,000000,33.8465,33.9455,33.3716,33.4357,15627455.052997,0
+VZ.US,D,20131025,000000,33.3764,33.6756,33.2278,33.626,13851823.780365,0
+VZ.US,D,20131028,000000,33.6192,33.6328,33.3405,33.5367,18766280.871171,0
+VZ.US,D,20131029,000000,33.5668,34.1447,33.5425,33.8785,22119719.540364,0
+VZ.US,D,20131030,000000,34.0796,34.0873,33.4134,33.5066,18991547.194762,0
+VZ.US,D,20131031,000000,33.8455,34.1262,33.5503,33.86,16295434.063955,0
+VZ.US,D,20131101,000000,33.6843,34.1262,33.3842,33.4803,17266617.473291,0
+VZ.US,D,20131104,000000,33.7658,33.8785,33.5066,33.8746,12511069.790995,0
+VZ.US,D,20131105,000000,33.6931,33.7329,33.2103,33.221,17841791.734052,0
+VZ.US,D,20131106,000000,33.4075,33.728,33.3891,33.5619,14032738.216015,0
+VZ.US,D,20131107,000000,33.5212,33.8174,33.1919,33.2686,16303113.995522,0
+VZ.US,D,20131108,000000,33.2103,33.3172,32.8383,33.289,24720421.954115,0
+VZ.US,D,20131111,000000,33.2365,33.323,33.0044,33.1307,7791701.9069697,0
+VZ.US,D,20131112,000000,33.1608,33.4686,33.0112,33.2618,14468487.586961,0
+VZ.US,D,20131113,000000,33.0782,33.153,32.7315,33.1501,16460602.529174,0
+VZ.US,D,20131114,000000,33.2181,33.4444,33.2181,33.3347,13381903.398716,0
+VZ.US,D,20131115,000000,33.2618,33.4357,33.0695,33.3638,13725700.54438,0
+VZ.US,D,20131118,000000,33.3891,33.6931,33.3842,33.66,15418092.231615,0
+VZ.US,D,20131119,000000,33.7076,33.8542,33.4881,33.6756,11968682.73238,0
+VZ.US,D,20131120,000000,33.6843,33.9853,33.3638,33.4202,14537319.707229,0
+VZ.US,D,20131121,000000,33.5532,33.6881,33.3891,33.4075,9964858.9576457,0
+VZ.US,D,20131122,000000,33.3541,33.4202,33.1608,33.3036,14853132.825537,0
+VZ.US,D,20131125,000000,33.3473,33.3842,33.1015,33.1608,8968814.3567825,0
+VZ.US,D,20131126,000000,33.2103,33.3949,33.0937,33.1919,13016375.10469,0
+VZ.US,D,20131127,000000,33.2501,33.289,32.915,33.1112,11039125.808268,0
+VZ.US,D,20131129,000000,33.5463,33.5503,33.2094,33.2618,7322468.2815025,0
+VZ.US,D,20131202,000000,32.9306,32.9578,32.5848,32.6664,16072240.364342,0
+VZ.US,D,20131203,000000,33.0278,33.2501,32.9326,33.2501,15267902.670328,0
+VZ.US,D,20131204,000000,33.0831,33.3774,32.9131,33.0909,15975136.952891,0
+VZ.US,D,20131205,000000,32.9549,32.9704,32.4654,32.7888,22110472.527977,0
+VZ.US,D,20131206,000000,32.6596,32.8917,32.4615,32.8102,16854594.653224,0
+VZ.US,D,20131209,000000,32.5411,32.9102,32.3547,32.8714,18017689.863683,0
+VZ.US,D,20131210,000000,32.819,32.8238,32.3935,32.5286,20010904.439481,0
+VZ.US,D,20131211,000000,32.4916,32.4916,31.8574,32.1546,24357655.099485,0
+VZ.US,D,20131212,000000,32.1546,32.1838,31.7428,31.9166,18338139.358428,0
+VZ.US,D,20131213,000000,31.9031,31.9438,31.5126,31.7224,17949153.244202,0
+VZ.US,D,20131216,000000,32.0555,32.7655,31.9613,32.0051,24182060.707595,0
+VZ.US,D,20131217,000000,31.8749,31.8749,31.465,31.5378,20021167.686277,0
+VZ.US,D,20131218,000000,31.7166,32.1838,31.4816,32.142,24270203.340869,0
+VZ.US,D,20131219,000000,32.2955,32.613,32.1905,32.4654,15198911.988664,0
+VZ.US,D,20131220,000000,32.5188,32.679,32.2274,32.2274,26368231.11865,0
+VZ.US,D,20131223,000000,32.4304,32.6732,32.4236,32.5635,17500641.740025,0
+VZ.US,D,20131224,000000,32.5829,32.9005,32.5829,32.8325,7537126.4357769,0
+VZ.US,D,20131226,000000,32.8597,33.0754,32.7995,32.9704,7611549.3897217,0
+VZ.US,D,20131227,000000,33.0413,33.0831,32.8403,32.9617,8014982.0946181,0
+VZ.US,D,20131230,000000,32.882,33.0345,32.8403,32.9491,8145107.4614514,0
+VZ.US,D,20131231,000000,32.8471,32.9927,32.6985,32.9403,11273601.048326,0
+VZ.US,D,20140102,000000,32.9005,32.9995,32.8112,32.8471,13830161.616506,0
+VZ.US,D,20140103,000000,33.0656,33.0656,32.3226,32.4586,17936404.496025,0
+VZ.US,D,20140106,000000,32.343,32.5411,31.9613,32.2896,24229266.700684,0
+VZ.US,D,20140107,000000,32.5703,32.7587,32.2138,32.6927,26568548.733059,0
+VZ.US,D,20140108,000000,32.6373,32.8947,32.4178,32.5101,19570698.875503,0
+VZ.US,D,20140109,000000,32.4654,32.5188,31.836,31.8428,21782098.052233,0
+VZ.US,D,20140110,000000,32.0701,32.2362,31.7904,32.0109,17086828.411714,0
+VZ.US,D,20140113,000000,31.9429,32.0109,31.4728,31.5262,28060195.513809,0
+VZ.US,D,20140114,000000,31.531,31.6583,31.2242,31.5593,28747832.019533,0
+VZ.US,D,20140115,000000,31.7399,32.4304,31.6942,32.3566,32480251.990641,0
+VZ.US,D,20140116,000000,32.3517,32.6208,32.142,32.5334,21173604.276067,0
+VZ.US,D,20140117,000000,32.6208,32.6373,32.177,32.412,23892001.460887,0
+VZ.US,D,20140121,000000,32.6985,32.7801,31.3465,31.974,49522697.62583,0
+VZ.US,D,20140122,000000,31.7981,31.8535,31.567,31.7263,26864641.549814,0
+VZ.US,D,20140123,000000,31.531,32.0828,31.465,32.0828,33792811.910286,0
+VZ.US,D,20140124,000000,31.9079,32.5101,31.8497,31.9302,38478720.250658,0
+VZ.US,D,20140127,000000,31.9798,32.4178,31.7816,31.9662,31957941.481913,0
+VZ.US,D,20140128,000000,31.9507,32.0886,31.7263,31.7467,24409697.215187,0
+VZ.US,D,20140129,000000,31.5059,32.1614,31.295,31.9662,37243607.277318,0
+VZ.US,D,20140130,000000,32.0225,32.2362,31.8739,31.9302,21559981.334576,0
+VZ.US,D,20140131,000000,31.5748,32.5101,31.5194,32.1905,27685542.732111,0
+VZ.US,D,20140203,000000,32.1905,32.1905,30.9842,31.1105,53972219.752424,0
+VZ.US,D,20140204,000000,31.0561,31.3932,30.9095,31.3844,33903425.988317,0
+VZ.US,D,20140205,000000,31.2446,31.4368,31.0426,31.295,29443632.377971,0
+VZ.US,D,20140206,000000,31.2533,31.4281,31.0911,31.2892,26201881.679909,0
+VZ.US,D,20140207,000000,31.431,31.4942,31.2242,31.3747,20180624.852341,0
+VZ.US,D,20140210,000000,31.3747,31.4728,30.9551,31.4436,18516887.474731,0
+VZ.US,D,20140211,000000,31.531,31.7555,31.4436,31.6476,24240620.31449,0
+VZ.US,D,20140212,000000,31.7981,31.7981,31.5456,31.7555,34998371.716211,0
+VZ.US,D,20140213,000000,31.6661,31.8147,31.5059,31.7137,28140647.919322,0
+VZ.US,D,20140214,000000,31.6,31.6,31.1173,31.1785,39378974.204883,0
+VZ.US,D,20140218,000000,31.1503,31.1727,30.4657,30.825,52102820.005777,0
+VZ.US,D,20140219,000000,30.6647,31.3999,30.5404,31.1912,50885910.704522,0
+VZ.US,D,20140220,000000,31.3747,32.4061,31.3407,32.2575,73061007.298026,0
+VZ.US,D,20140221,000000,31.8739,32.3449,31.6243,31.6884,90753425.959022,0
+VZ.US,D,20140224,000000,31.5194,31.6398,30.9901,30.9901,922229582.64084,0
+VZ.US,D,20140225,000000,31.1173,31.3465,30.9609,31.028,218546205.34575,0
+VZ.US,D,20140226,000000,30.8968,31.1727,30.7609,31.0717,153240355.67113,0
+VZ.US,D,20140227,000000,31.0561,32.0274,31.0202,31.8428,208013333.13071,0
+VZ.US,D,20140228,000000,31.8069,32.0167,31.6476,31.8943,92965432.611235,0
+VZ.US,D,20140303,000000,31.7059,31.9603,31.3844,31.7137,89940634.059607,0
+VZ.US,D,20140304,000000,31.8671,32.4362,31.8205,32.1099,77937920.344773,0
+VZ.US,D,20140305,000000,32.0555,32.0886,31.733,31.7622,59988445.8593,0
+VZ.US,D,20140306,000000,31.8147,31.8623,31.6748,31.8147,46093152.574873,0
+VZ.US,D,20140307,000000,31.7816,31.7904,31.4155,31.6077,61297690.404277,0
+VZ.US,D,20140310,000000,31.3631,31.5456,31.1727,31.5262,48312530.272813,0
+VZ.US,D,20140311,000000,31.3271,31.3631,31.0775,31.3019,63610961.160186,0
+VZ.US,D,20140312,000000,31.2164,31.2446,30.9241,31.0775,67912016.278851,0
+VZ.US,D,20140313,000000,31.0717,31.2095,30.8104,30.8551,52486971.02701,0
+VZ.US,D,20140314,000000,30.7288,31.0163,30.7211,30.89,41582617.258207,0
+VZ.US,D,20140317,000000,30.9842,31.1834,30.9027,31.0426,39375392.158775,0
+VZ.US,D,20140318,000000,31.0493,31.3407,30.9697,31.3019,39343711.797553,0
+VZ.US,D,20140319,000000,31.2533,31.4981,30.9609,31.0775,52173078.148998,0
+VZ.US,D,20140320,000000,31.1105,31.6748,31.0105,31.6476,47160220.326218,0
+VZ.US,D,20140321,000000,31.7059,31.7816,31.3019,31.4436,58018611.882242,0
+VZ.US,D,20140324,000000,31.3747,31.5748,31.0911,31.5136,52101927.325703,0
+VZ.US,D,20140325,000000,31.5194,31.7467,31.3533,31.6545,35178862.978262,0
+VZ.US,D,20140326,000000,31.7758,31.9507,31.5136,31.5136,36376567.817313,0
+VZ.US,D,20140327,000000,31.4942,31.974,31.4884,31.9662,48572284.729899,0
+VZ.US,D,20140328,000000,31.9302,32.1304,31.6077,31.7874,38339092.52581,0
+VZ.US,D,20140331,000000,31.9507,32.0613,31.8428,31.8875,30944011.361378,0
+VZ.US,D,20140401,000000,31.8671,32.0274,31.6398,32.0109,29407056.176207,0
+VZ.US,D,20140402,000000,31.9507,32.2955,31.9302,32.0555,37525531.500657,0
+VZ.US,D,20140403,000000,32.1352,32.2906,31.9147,32.2575,28820802.180418,0
+VZ.US,D,20140404,000000,32.3517,32.412,32.1478,32.2051,30989280.640259,0
+VZ.US,D,20140407,000000,31.974,32.3974,31.9662,32.2575,45285942.242561,0
+VZ.US,D,20140408,000000,32.309,32.6917,32.2148,32.6781,53862091.654779,0
+VZ.US,D,20140409,000000,32.6479,32.6557,32.2109,32.5218,44730260.737453,0
+VZ.US,D,20140410,000000,32.3382,32.8471,32.141,32.177,49449550.370399,0
+VZ.US,D,20140411,000000,32.0934,32.1537,31.87,31.9041,38098222.319275,0
+VZ.US,D,20140414,000000,32.0332,32.0808,31.7408,32.039,28081785.604306,0
+VZ.US,D,20140415,000000,32.0332,32.0672,31.7011,31.8011,30865767.48961,0
+VZ.US,D,20140416,000000,31.8836,31.9623,31.6545,31.9264,27811995.446324,0
+VZ.US,D,20140417,000000,31.77,32.3324,31.77,32.2634,34290206.657656,0
+VZ.US,D,20140421,000000,32.378,32.5363,32.3663,32.5218,19592973.662942,0
+VZ.US,D,20140422,000000,32.4985,32.7879,32.3663,32.481,30731924.166899,0
+VZ.US,D,20140423,000000,32.0604,32.309,31.6884,32.1469,56415366.707256,0
+VZ.US,D,20140424,000000,32.1284,32.1896,31.2271,31.365,61389317.269811,0
+VZ.US,D,20140425,000000,31.2338,31.3504,31.0775,31.1386,36044331.238968,0
+VZ.US,D,20140428,000000,31.332,31.6476,31.2814,31.5854,32300237.442401,0
+VZ.US,D,20140429,000000,31.632,31.7874,31.3892,31.7011,22944863.784464,0
+VZ.US,D,20140430,000000,31.6545,31.7641,31.5854,31.6748,24019601.17118,0
+VZ.US,D,20140501,000000,31.6077,32.0138,31.5854,32.0079,33618421.143546,0
+VZ.US,D,20140502,000000,31.8302,32.1342,31.7272,31.939,26763147.840977,0
+VZ.US,D,20140505,000000,32.0011,32.1469,31.8758,32.1226,18608136.469921,0
+VZ.US,D,20140506,000000,32.1002,32.1838,32.0332,32.177,20699217.405193,0
+VZ.US,D,20140507,000000,32.2109,32.8238,32.1614,32.6053,34827743.178986,0
+VZ.US,D,20140508,000000,32.579,32.9636,32.579,32.8665,25611576.131537,0
+VZ.US,D,20140509,000000,32.7791,32.9937,32.7043,32.8597,21419297.220162,0
+VZ.US,D,20140512,000000,32.9335,32.9636,32.5509,32.6412,20034119.269489,0
+VZ.US,D,20140513,000000,32.7509,32.7646,32.2915,32.4324,26580861.952204,0
+VZ.US,D,20140514,000000,32.5363,32.7509,32.3993,32.5441,20470736.609642,0
+VZ.US,D,20140515,000000,32.4324,32.6965,32.4256,32.5052,19343222.988548,0
+VZ.US,D,20140516,000000,33.016,33.4142,32.9015,33.2598,43353959.136161,0
+VZ.US,D,20140519,000000,33.3007,33.5512,33.2531,33.3142,28123730.241944,0
+VZ.US,D,20140520,000000,33.457,33.4716,32.9549,32.9772,20688082.070712,0
+VZ.US,D,20140521,000000,33.1453,33.457,33.0899,33.3288,20581089.164329,0
+VZ.US,D,20140522,000000,33.4142,33.558,33.3832,33.5152,20291199.804832,0
+VZ.US,D,20140523,000000,33.5328,33.7124,33.4716,33.7124,17780172.098116,0
+VZ.US,D,20140527,000000,33.8727,33.8951,33.5036,33.6319,18040510.349437,0
+VZ.US,D,20140528,000000,33.5473,33.8202,33.5328,33.7124,17095415.438026,0
+VZ.US,D,20140529,000000,33.7542,33.8202,33.5473,33.6998,15210251.187798,0
+VZ.US,D,20140530,000000,33.5843,33.8883,33.5843,33.865,18306491.945029,0
+VZ.US,D,20140602,000000,33.9018,34.1165,33.865,33.9252,21193536.679229,0
+VZ.US,D,20140603,000000,33.7202,33.7678,33.3405,33.4084,28361618.670517,0
+VZ.US,D,20140604,000000,33.4279,33.4648,33.2598,33.3142,18731021.552699,0
+VZ.US,D,20140605,000000,33.3531,33.5901,33.224,33.4036,14540915.138389,0
+VZ.US,D,20140606,000000,33.5152,33.5405,33.1122,33.4969,20534650.237739,0
+VZ.US,D,20140609,000000,33.3706,33.6445,33.3706,33.5998,14966427.003026,0
+VZ.US,D,20140610,000000,33.5152,33.5843,33.4084,33.5648,16279961.972301,0
+VZ.US,D,20140611,000000,33.4502,33.5998,33.4279,33.4648,14811984.083742,0
+VZ.US,D,20140612,000000,33.3949,33.4502,33.0443,33.2395,17001989.827292,0
+VZ.US,D,20140613,000000,33.1637,33.4211,33.0831,33.3337,16408368.904253,0
+VZ.US,D,20140616,000000,33.3706,33.4969,33.2473,33.4211,13531958.079854,0
+VZ.US,D,20140617,000000,33.3531,33.457,33.1783,33.3531,16355268.339744,0
+VZ.US,D,20140618,000000,33.219,33.4969,33.0772,33.4969,17581734.568844,0
+VZ.US,D,20140619,000000,33.4969,33.7339,33.4084,33.5328,16634870.771198,0
+VZ.US,D,20140620,000000,33.7124,33.7202,33.3463,33.4755,26867008.644957,0
+VZ.US,D,20140623,000000,33.457,33.728,33.2939,33.7076,17497197.662925,0
+VZ.US,D,20140624,000000,33.6843,33.7494,33.3405,33.4036,19978721.623961,0
+VZ.US,D,20140625,000000,33.3065,33.5473,33.2871,33.4901,16722042.473319,0
+VZ.US,D,20140626,000000,33.4901,33.4901,33.1248,33.3531,13768823.066683,0
+VZ.US,D,20140627,000000,33.3288,33.4444,33.1317,33.4279,18277142.642267,0
+VZ.US,D,20140630,000000,33.3949,33.5152,33.0831,33.1637,24812348.438912,0
+VZ.US,D,20140701,000000,33.1317,33.5843,33.0899,33.4648,21094372.999235,0
+VZ.US,D,20140702,000000,33.5648,33.7076,33.4279,33.659,17078769.580186,0
+VZ.US,D,20140703,000000,33.8202,33.8494,33.4502,33.6931,12154750.413436,0
+VZ.US,D,20140707,000000,33.626,33.8096,33.5843,33.7202,20560482.360419,0
+VZ.US,D,20140708,000000,33.5755,33.6202,33.4065,33.4065,18767678.064781,0
+VZ.US,D,20140709,000000,33.5628,33.6445,33.3803,33.5007,21074685.645503,0
+VZ.US,D,20140710,000000,33.289,34.098,33.255,34.0086,26893106.409457,0
+VZ.US,D,20140711,000000,34.1514,34.5487,34.031,34.472,25895300.129695,0
+VZ.US,D,20140714,000000,34.5554,34.6682,34.3592,34.6176,19010859.767008,0
+VZ.US,D,20140715,000000,34.6448,34.8187,34.5098,34.7449,20801151.79116,0
+VZ.US,D,20140716,000000,34.8673,34.9528,34.7118,34.9129,18681555.544891,0
+VZ.US,D,20140717,000000,34.7895,34.9275,34.4195,34.472,16775006.09844,0
+VZ.US,D,20140718,000000,34.6769,34.8361,34.5623,34.7672,14787567.687822,0
+VZ.US,D,20140721,000000,34.8187,34.942,34.6225,34.7361,16546239.068679,0
+VZ.US,D,20140722,000000,34.9275,35.0363,34.538,34.9275,21949018.929776,0
+VZ.US,D,20140723,000000,34.9275,35.0771,34.7895,34.8799,17388130.073327,0
+VZ.US,D,20140724,000000,34.9052,35.247,34.7449,34.9741,25712563.267598,0
+VZ.US,D,20140725,000000,34.9877,35.2703,34.9877,35.1324,16148239.665682,0
+VZ.US,D,20140728,000000,35.1188,35.3383,35.0625,35.3383,14014066.067073,0
+VZ.US,D,20140729,000000,36.4406,36.7621,35.5422,35.6054,48117765.396162,0
+VZ.US,D,20140730,000000,35.584,35.7297,35.2275,35.4616,18638365.067703,0
+VZ.US,D,20140731,000000,35.1188,35.2014,34.4953,34.5419,31027054.289457,0
+VZ.US,D,20140801,000000,34.5554,34.6108,34.1369,34.1369,26646252.054609,0
+VZ.US,D,20140804,000000,34.2855,34.4603,34.0086,34.3982,17081970.667093,0
+VZ.US,D,20140805,000000,34.3592,34.3923,33.9135,34.0213,16881013.658997,0
+VZ.US,D,20140806,000000,33.8513,33.8776,33.1326,33.658,27725880.13377,0
+VZ.US,D,20140807,000000,33.6833,33.7921,33.1957,33.3298,17737894.893391,0
+VZ.US,D,20140808,000000,33.3871,33.6367,33.021,33.3658,22484715.521128,0
+VZ.US,D,20140811,000000,33.4939,33.5979,33.3036,33.3415,17280858.140069,0
+VZ.US,D,20140812,000000,33.4327,33.5386,33.2618,33.4609,17991366.612521,0
+VZ.US,D,20140813,000000,33.5823,33.5823,33.4065,33.5144,15907273.704537,0
+VZ.US,D,20140814,000000,33.5823,33.5823,33.4415,33.5697,16839361.433286,0
+VZ.US,D,20140815,000000,33.5007,33.6056,33.2258,33.4327,23907238.799304,0
+VZ.US,D,20140818,000000,33.6056,33.6658,33.324,33.4172,18510973.340541,0
+VZ.US,D,20140819,000000,33.5891,33.5979,33.0686,33.3658,25321947.265763,0
+VZ.US,D,20140820,000000,33.4493,33.5493,33.2967,33.4493,15596995.820456,0
+VZ.US,D,20140821,000000,33.4745,33.6736,33.3871,33.4794,14884074.949606,0
+VZ.US,D,20140822,000000,33.4551,33.5551,33.2414,33.324,14583816.292508,0
+VZ.US,D,20140825,000000,33.3803,33.6833,33.3492,33.6736,14470617.869628,0
+VZ.US,D,20140826,000000,33.7124,33.7678,33.5823,33.7435,15132192.647533,0
+VZ.US,D,20140827,000000,33.7678,33.8834,33.7124,33.8668,16786748.908402,0
+VZ.US,D,20140828,000000,33.8309,33.9135,33.7076,33.8513,11705934.141898,0
+VZ.US,D,20140829,000000,33.8668,34.1291,33.8435,34.1291,16435203.876288,0
+VZ.US,D,20140902,000000,34.1291,34.2554,33.9135,34.098,12737342.052799,0
+VZ.US,D,20140903,000000,34.2126,34.2554,34.0437,34.1728,13283997.913704,0
+VZ.US,D,20140904,000000,34.2078,34.2126,33.9222,34.063,13827560.797745,0
+VZ.US,D,20140905,000000,34.0699,34.2777,33.9533,34.2126,17409036.4965,0
+VZ.US,D,20140908,000000,34.168,34.1728,33.8096,33.9339,13145311.261046,0
+VZ.US,D,20140909,000000,33.8591,33.9252,33.4327,33.5007,21310494.242765,0
+VZ.US,D,20140910,000000,33.5891,33.6202,33.1404,33.3987,20974026.958051,0
+VZ.US,D,20140911,000000,33.3298,33.625,33.1122,33.5755,19266360.866098,0
+VZ.US,D,20140912,000000,33.5697,33.5697,33.0617,33.1559,22422870.39853,0
+VZ.US,D,20140915,000000,33.2142,33.2967,33.0899,33.2686,18173365.237463,0
+VZ.US,D,20140916,000000,33.2414,33.6658,33.2414,33.5445,20143571.936766,0
+VZ.US,D,20140917,000000,33.6056,33.898,33.5386,33.7124,23820475.856108,0
+VZ.US,D,20140918,000000,33.898,34.063,33.8222,34.0437,18190376.610212,0
+VZ.US,D,20140919,000000,34.2855,34.5166,34.1369,34.4953,45053317.228676,0
+VZ.US,D,20140922,000000,34.3301,34.472,34.1369,34.3768,21498215.492677,0
+VZ.US,D,20140923,000000,34.3166,34.3592,34.1048,34.1932,15492544.014905,0
+VZ.US,D,20140924,000000,34.2505,34.3592,34.1291,34.302,16753217.291387,0
+VZ.US,D,20140925,000000,34.3234,34.3923,33.8668,33.9873,19946674.718209,0
+VZ.US,D,20140926,000000,33.9252,34.1932,33.7824,34.098,13187715.108964,0
+VZ.US,D,20140929,000000,33.9951,34.1136,33.7124,34.0863,13455276.14081,0
+VZ.US,D,20140930,000000,34.031,34.4195,33.9795,34.2505,19075672.252896,0
+VZ.US,D,20141001,000000,34.0699,34.2194,33.8435,33.8668,24545222.936098,0
+VZ.US,D,20141002,000000,34.0465,34.0699,33.7076,33.7678,21062680.282578,0
+VZ.US,D,20141003,000000,34.0465,34.1369,33.9135,34.0534,17622902.873408,0
+VZ.US,D,20141006,000000,34.2126,34.4351,34.202,34.3108,16106090.133771,0
+VZ.US,D,20141007,000000,34.2505,34.2777,34.031,34.0387,25179849.483826,0
+VZ.US,D,20141008,000000,34.0465,34.5468,33.9116,34.5468,22397018.713081,0
+VZ.US,D,20141009,000000,34.47,34.5613,33.8339,33.896,21520448.065717,0
+VZ.US,D,20141010,000000,33.9465,34.2913,33.9028,33.9028,28021009.226708,0
+VZ.US,D,20141013,000000,33.9786,34.2632,33.5017,33.5085,28292091.557115,0
+VZ.US,D,20141014,000000,33.5853,33.7251,33.323,33.4065,26742871.544914,0
+VZ.US,D,20141015,000000,33.0724,33.3016,32.4858,33.1997,40266402.189473,0
+VZ.US,D,20141016,000000,32.8374,33.2812,32.579,33.0248,27533687.246535,0
+VZ.US,D,20141017,000000,33.1171,33.3861,32.9811,33.3016,26106789.115266,0
+VZ.US,D,20141020,000000,33.2949,33.6328,33.1248,33.5853,18829548.927866,0
+VZ.US,D,20141021,000000,33.3162,33.8407,33.219,33.7299,32569492.198262,0
+VZ.US,D,20141022,000000,33.6863,33.8339,33.4327,33.4686,19217749.442443,0
+VZ.US,D,20141023,000000,33.6532,33.6688,33.1491,33.4065,21708711.925086,0
+VZ.US,D,20141024,000000,33.3987,34.0213,33.323,33.7883,19558059.266989,0
+VZ.US,D,20141027,000000,33.795,34.3185,33.7581,34.2359,18894679.566168,0
+VZ.US,D,20141028,000000,34.4584,34.6594,34.37,34.6108,19132570.05398,0
+VZ.US,D,20141029,000000,34.6769,34.8128,34.3263,34.5234,16923959.086753,0
+VZ.US,D,20141030,000000,34.3797,34.8313,34.2913,34.5691,17291527.056933,0
+VZ.US,D,20141031,000000,34.9295,34.9847,34.6875,34.8128,25662695.708199,0
+VZ.US,D,20141103,000000,34.9779,35.0887,34.6769,34.908,16706760.861266,0
+VZ.US,D,20141104,000000,34.9236,35.2781,34.7293,34.8682,20268221.787302,0
+VZ.US,D,20141105,000000,35.1169,35.3179,34.5924,34.876,15970162.86127,0
+VZ.US,D,20141106,000000,34.8935,34.8993,34.4098,34.8313,19187083.25639,0
+VZ.US,D,20141107,000000,34.8682,35.2412,34.7216,35.2353,20221143.467026,0
+VZ.US,D,20141110,000000,35.1373,35.3665,34.7458,35.1373,25069608.128041,0
+VZ.US,D,20141111,000000,35.2888,35.2966,34.8682,35.0615,13235114.670512,0
+VZ.US,D,20141112,000000,34.8828,35.3451,34.8459,35.2091,14273795.813292,0
+VZ.US,D,20141113,000000,35.0955,35.5335,35.0819,35.4694,16263792.828272,0
+VZ.US,D,20141114,000000,35.5044,35.8366,35.4558,35.6753,18392833.773863,0
+VZ.US,D,20141117,000000,35.6073,35.6646,35.4287,35.6073,9941379.5154366,0
+VZ.US,D,20141118,000000,35.6209,35.6209,35.3733,35.483,12984827.564378,0
+VZ.US,D,20141119,000000,35.3305,35.3528,34.8381,34.9779,22767943.242707,0
+VZ.US,D,20141120,000000,34.9236,35.0003,34.6108,34.7682,14226856.491644,0
+VZ.US,D,20141121,000000,35.0071,35.0129,34.4311,34.7837,28839217.954113,0
+VZ.US,D,20141124,000000,34.3341,34.5613,33.8494,34.2913,25633006.631016,0
+VZ.US,D,20141125,000000,34.1815,34.3049,33.8815,34.1815,19972895.007426,0
+VZ.US,D,20141126,000000,34.2048,34.7575,34.168,34.6682,17265956.457597,0
+VZ.US,D,20141128,000000,34.8002,35.1946,34.775,35.046,13748440.719815,0
+VZ.US,D,20141201,000000,35.11,35.2198,34.6371,34.6594,17246732.432623,0
+VZ.US,D,20141202,000000,34.5078,34.6516,33.9786,34.0213,26185342.902491,0
+VZ.US,D,20141203,000000,33.9602,33.9602,33.4493,33.8008,32373844.937732,0
+VZ.US,D,20141204,000000,33.7581,33.8776,33.5395,33.795,21142621.996838,0
+VZ.US,D,20141205,000000,33.7251,33.7727,33.5503,33.6775,22389816.524945,0
+VZ.US,D,20141208,000000,33.7883,34.1815,33.6405,33.8776,20764096.816345,0
+VZ.US,D,20141209,000000,32.8578,32.9501,32.0079,32.5023,71789422.114486,0
+VZ.US,D,20141210,000000,32.5276,32.5499,31.6389,31.9924,48645225.031818,0
+VZ.US,D,20141211,000000,32.1565,32.4276,32.0011,32.1196,26524229.792942,0
+VZ.US,D,20141212,000000,31.7651,31.9312,31.398,31.5758,34308301.190078,0
+VZ.US,D,20141215,000000,31.9079,31.9079,31.2368,31.465,31340697.99956,0
+VZ.US,D,20141216,000000,31.3504,32.309,31.3125,31.5408,31949634.512095,0
+VZ.US,D,20141217,000000,31.4505,32.3449,31.3806,32.174,34205419.554207,0
+VZ.US,D,20141218,000000,32.7684,32.8034,32.2187,32.5955,33051815.375948,0
+VZ.US,D,20141219,000000,32.5499,32.7907,32.2857,32.5712,45204789.695813,0
+VZ.US,D,20141222,000000,32.6354,32.9131,32.4858,32.9131,22087760.152267,0
+VZ.US,D,20141223,000000,33.0588,33.1754,32.8656,33.0248,17688511.25514,0
+VZ.US,D,20141224,000000,33.0248,33.1608,32.8218,33.0248,11320524.925682,0
+VZ.US,D,20141226,000000,33.1851,33.219,33.0656,33.153,10159842.113623,0
+VZ.US,D,20141229,000000,32.9869,33.1074,32.7684,32.9413,12809049.900224,0
+VZ.US,D,20141230,000000,32.918,32.9704,32.6645,32.7907,14418809.477544,0
+VZ.US,D,20141231,000000,32.6179,32.8374,32.3537,32.4081,20249946.041852,0
+VZ.US,D,20150102,000000,32.5577,32.7218,32.4965,32.5344,16486149.447263,0
+VZ.US,D,20150105,000000,32.6179,32.6722,32.2556,32.2624,27369764.620865,0
+VZ.US,D,20150106,000000,32.4158,32.8218,32.1935,32.5868,33126380.417379,0
+VZ.US,D,20150107,000000,32.8898,32.9753,32.2808,32.377,29663900.928694,0
+VZ.US,D,20150108,000000,32.5402,33.1162,32.3372,33.0704,25129094.392452,0
+VZ.US,D,20150109,000000,33.1064,33.1608,32.68,32.7772,18599333.223522,0
+VZ.US,D,20150112,000000,32.9694,33.1355,32.716,33.0005,18159676.446718,0
+VZ.US,D,20150113,000000,33.2967,33.5066,32.8957,33.0704,18649541.586962,0
+VZ.US,D,20150114,000000,32.8675,33.1851,32.6421,32.9238,21106405.132266,0
+VZ.US,D,20150115,000000,33.1288,33.324,32.8063,33.016,17797172.145051,0
+VZ.US,D,20150116,000000,33.0384,33.6668,33.0297,33.6387,25746195.78732,0
+VZ.US,D,20150120,000000,33.7154,33.8202,33.4444,33.7727,23391764.963802,0
+VZ.US,D,20150121,000000,33.5687,33.9261,33.3744,33.8202,35493660.891782,0
+VZ.US,D,20150122,000000,33.7299,33.9815,32.885,33.5066,54854113.532405,0
+VZ.US,D,20150123,000000,33.5687,33.5979,32.9316,33.053,34685476.539458,0
+VZ.US,D,20150126,000000,32.9384,33.016,32.5868,32.915,21490810.469507,0
+VZ.US,D,20150127,000000,32.68,32.8413,32.477,32.4877,24247108.976339,0
+VZ.US,D,20150128,000000,32.8238,32.9694,32.2595,32.2808,27244529.946475,0
+VZ.US,D,20150129,000000,32.1264,32.4392,31.8021,32.3197,27335729.519932,0
+VZ.US,D,20150130,000000,32.1264,32.6043,31.937,32.041,32480084.162669,0
+VZ.US,D,20150202,000000,32.3828,33.053,32.0769,32.9316,33057459.749839,0
+VZ.US,D,20150203,000000,33.153,33.626,33.0909,33.5279,30645067.528333,0
+VZ.US,D,20150204,000000,33.4134,33.8659,33.4075,33.5066,28441184.573675,0
+VZ.US,D,20150205,000000,33.6843,33.7377,33.324,33.5483,26763301.254277,0
+VZ.US,D,20150206,000000,33.8202,34.8819,33.6455,34.5788,67653256.434165,0
+VZ.US,D,20150209,000000,34.3797,34.6807,34.3331,34.4108,30033968.814927,0
+VZ.US,D,20150210,000000,34.5244,34.742,34.3544,34.7032,21542271.879832,0
+VZ.US,D,20150211,000000,34.6196,34.9634,34.4603,34.9148,27679868.499257,0
+VZ.US,D,20150212,000000,34.9702,35.0411,34.5244,34.7099,29168883.572662,0
+VZ.US,D,20150213,000000,34.6341,34.7672,34.37,34.5642,20856177.744061,0
+VZ.US,D,20150217,000000,34.3632,34.571,34.27,34.471,21917618.625047,0
+VZ.US,D,20150218,000000,34.502,34.5642,34.1233,34.304,19278104.70568,0
+VZ.US,D,20150219,000000,34.1728,34.4467,34.167,34.2855,16562494.700743,0
+VZ.US,D,20150220,000000,34.2341,34.3331,33.9339,34.3263,19232648.036057,0
+VZ.US,D,20150223,000000,34.304,34.3476,34.0252,34.1855,17483837.320787,0
+VZ.US,D,20150224,000000,34.1174,34.6341,33.8659,34.502,23263224.181321,0
+VZ.US,D,20150225,000000,34.6021,34.6264,34.37,34.4865,16260927.397309,0
+VZ.US,D,20150226,000000,34.3885,34.672,34.2903,34.6089,19375154.576919,0
+VZ.US,D,20150227,000000,34.502,34.8109,34.3797,34.6642,25066935.235918,0
+VZ.US,D,20150302,000000,34.4321,34.7032,34.3632,34.6807,15570412.075569,0
+VZ.US,D,20150303,000000,34.6642,34.8303,34.5419,34.7351,16236631.466867,0
+VZ.US,D,20150304,000000,34.742,34.742,34.2903,34.3962,19787568.652382,0
+VZ.US,D,20150305,000000,34.4943,34.502,34.2126,34.2903,13771477.425656,0
+VZ.US,D,20150306,000000,33.9903,34.0893,33.8076,33.8494,22318773.811694,0
+VZ.US,D,20150309,000000,33.83,34.0825,33.7727,33.8076,18715337.359436,0
+VZ.US,D,20150310,000000,33.7241,33.8776,33.2676,33.3036,26769462.497137,0
+VZ.US,D,20150311,000000,33.3425,33.6668,33.1997,33.4202,20532678.51647,0
+VZ.US,D,20150312,000000,33.626,34.1796,33.5066,34.1796,22554914.976041,0
+VZ.US,D,20150313,000000,34.0048,34.2971,33.9737,34.2341,29555168.99504,0
+VZ.US,D,20150316,000000,34.3185,34.6264,34.0893,34.538,22983993.442494,0
+VZ.US,D,20150317,000000,34.3544,34.5554,34.2554,34.3136,22367703.387762,0
+VZ.US,D,20150318,000000,34.1728,34.8303,33.9815,34.7265,25647727.100463,0
+VZ.US,D,20150319,000000,34.5098,34.6963,34.3476,34.5554,19437196.356835,0
+VZ.US,D,20150320,000000,34.5419,34.9779,34.4797,34.742,37491881.477403,0
+VZ.US,D,20150323,000000,34.8604,34.945,34.6642,34.7973,18733598.690212,0
+VZ.US,D,20150324,000000,34.742,34.9779,34.6196,34.6341,16291129.224986,0
+VZ.US,D,20150325,000000,34.6138,34.6341,34.1514,34.1592,21278213.613395,0
+VZ.US,D,20150326,000000,34.0825,34.3136,33.9261,33.9417,25563561.887169,0
+VZ.US,D,20150327,000000,33.9815,34.1514,33.8834,34.0417,16714685.842264,0
+VZ.US,D,20150330,000000,34.1592,34.5554,34.1447,34.4321,15917219.828539,0
+VZ.US,D,20150331,000000,34.4108,34.4535,34.0504,34.0893,18239947.639206,0
+VZ.US,D,20150401,000000,33.961,34.538,33.9485,34.2903,19363869.947617,0
+VZ.US,D,20150402,000000,34.3263,34.7672,34.2505,34.6807,19036611.57937,0
+VZ.US,D,20150406,000000,34.7265,34.9226,34.6264,34.7886,20157629.331279,0
+VZ.US,D,20150407,000000,34.907,34.9148,34.5244,34.538,16404009.495451,0
+VZ.US,D,20150408,000000,34.5554,34.9343,34.5176,34.8265,21863390.627227,0
+VZ.US,D,20150409,000000,34.674,34.8653,34.5011,34.7449,15239547.979967,0
+VZ.US,D,20150410,000000,34.7633,34.9119,34.6905,34.8896,13037118.847989,0
+VZ.US,D,20150413,000000,34.9275,35.0955,34.7633,34.7633,17260519.037219,0
+VZ.US,D,20150414,000000,34.8789,34.9896,34.6866,34.8653,16866659.734079,0
+VZ.US,D,20150415,000000,34.8401,35.0897,34.7692,35.012,15595982.674906,0
+VZ.US,D,20150416,000000,34.9197,35.1392,34.8012,34.9275,16538813.453119,0
+VZ.US,D,20150417,000000,34.7118,34.8197,34.5244,34.6652,25540153.488703,0
+VZ.US,D,20150420,000000,34.7759,35.0761,34.7692,35.0052,24069436.812375,0
+VZ.US,D,20150421,000000,34.7118,35.0188,34.3525,34.8566,47213847.026271,0
+VZ.US,D,20150422,000000,35.0615,35.2237,34.9624,35.1392,26361123.655505,0
+VZ.US,D,20150423,000000,35.1741,35.5869,35.0547,35.4801,31853037.673419,0
+VZ.US,D,20150424,000000,35.4024,35.6277,35.3159,35.4665,24241211.316061,0
+VZ.US,D,20150427,000000,35.4452,35.6753,35.4452,35.4996,23363775.78835,0
+VZ.US,D,20150428,000000,35.6841,35.8968,35.4927,35.8336,23053201.373864,0
+VZ.US,D,20150429,000000,35.6753,35.8783,35.5422,35.7773,19302318.266565,0
+VZ.US,D,20150430,000000,35.7773,35.9036,35.6064,35.754,22013200.258933,0
+VZ.US,D,20150501,000000,35.9404,35.99,35.4801,35.7346,19569924.601668,0
+VZ.US,D,20150504,000000,35.7414,36.0531,35.652,35.8123,17766947.665747,0
+VZ.US,D,20150505,000000,35.9337,35.9337,35.4859,35.5083,17839595.55574,0
+VZ.US,D,20150506,000000,35.4927,35.5646,34.9838,35.1897,21883056.35895,0
+VZ.US,D,20150507,000000,35.1606,35.3383,34.9624,35.2508,15279997.610146,0
+VZ.US,D,20150508,000000,35.5811,35.7083,35.4092,35.5422,18711111.801164,0
+VZ.US,D,20150511,000000,35.5422,35.6442,35.2946,35.3014,13966183.613997,0
+VZ.US,D,20150512,000000,34.9984,35.3101,34.7118,35.1741,28846590.02946,0
+VZ.US,D,20150513,000000,35.1897,35.4296,35.0897,35.2508,22853328.555063,0
+VZ.US,D,20150514,000000,35.3733,35.548,35.3159,35.4209,17061328.85612,0
+VZ.US,D,20150515,000000,35.4529,35.5083,35.1974,35.2946,19866764.922152,0
+VZ.US,D,20150518,000000,35.2868,35.3014,35.1256,35.1606,21217473.27248,0
+VZ.US,D,20150519,000000,35.112,35.146,34.9624,35.1256,22112326.872628,0
+VZ.US,D,20150520,000000,35.1392,35.416,35.1324,35.2237,19162025.407546,0
+VZ.US,D,20150521,000000,35.2159,35.5161,35.2111,35.3733,22101789.747055,0
+VZ.US,D,20150522,000000,35.2761,35.3665,35.146,35.1664,17385642.512706,0
+VZ.US,D,20150526,000000,35.1324,35.2674,34.8847,35.0333,24630084.172147,0
+VZ.US,D,20150527,000000,35.0955,35.2159,34.9275,35.1392,20479102.26777,0
+VZ.US,D,20150528,000000,35.0897,35.1974,35.0052,35.1178,11895931.88044,0
+VZ.US,D,20150529,000000,35.0897,35.1897,34.9984,35.046,20847285.950388,0
+VZ.US,D,20150601,000000,35.0547,35.1178,34.8333,34.8896,16882915.366144,0
+VZ.US,D,20150602,000000,34.8653,34.9536,34.7216,34.8333,15648422.223719,0
+VZ.US,D,20150603,000000,34.8012,35.046,34.6429,34.7925,24965730.85015,0
+VZ.US,D,20150604,000000,33.9427,34.4088,33.9427,34.0971,54196198.022067,0
+VZ.US,D,20150605,000000,33.999,34.0068,33.3959,33.4794,33255808.731837,0
+VZ.US,D,20150608,000000,33.4794,33.8727,33.3511,33.6289,23414983.912287,0
+VZ.US,D,20150609,000000,33.6017,33.7562,33.4385,33.557,17344325.942939,0
+VZ.US,D,20150610,000000,33.7134,33.7989,33.5726,33.6493,18348865.933983,0
+VZ.US,D,20150611,000000,33.7445,33.9427,33.6872,33.8582,14148594.086725,0
+VZ.US,D,20150612,000000,33.8494,33.8494,33.4677,33.4929,14932490.745562,0
+VZ.US,D,20150615,000000,33.4152,33.4736,33.2676,33.3191,15342149.559345,0
+VZ.US,D,20150616,000000,33.3094,33.6648,33.254,33.6192,15322544.57517,0
+VZ.US,D,20150617,000000,33.6726,33.6814,33.2473,33.5085,25697302.247934,0
+VZ.US,D,20150618,000000,33.6192,33.9688,33.593,33.865,20493065.966912,0
+VZ.US,D,20150619,000000,33.7775,33.8193,33.5794,33.6435,37892817.355105,0
+VZ.US,D,20150622,000000,33.763,33.8727,33.6095,33.6931,12966585.796371,0
+VZ.US,D,20150623,000000,33.9261,34.1048,33.8193,33.865,20329684.921079,0
+VZ.US,D,20150624,000000,33.7445,33.8776,33.524,33.524,25028507.778362,0
+VZ.US,D,20150625,000000,33.763,33.9688,33.6231,33.6289,20377531.337473,0
+VZ.US,D,20150626,000000,33.7348,34.3739,33.5853,33.7562,26087070.872951,0
+VZ.US,D,20150629,000000,33.5726,33.829,33.1413,33.1521,21205734.580995,0
+VZ.US,D,20150630,000000,33.422,33.4929,33.0345,33.0413,21222246.588305,0
+VZ.US,D,20150701,000000,33.0617,33.3959,33.0122,33.3191,17697968.309897,0
+VZ.US,D,20150702,000000,33.4794,33.5853,33.3959,33.46,13926546.353573,0
+VZ.US,D,20150706,000000,33.3599,33.4152,33.1734,33.3433,17000954.030114,0
+VZ.US,D,20150707,000000,33.4736,33.6347,33.1987,33.4929,25428287.393407,0
+VZ.US,D,20150708,000000,33.4084,33.5862,33.2084,33.4084,24900573.441743,0
+VZ.US,D,20150709,000000,33.7154,33.8242,33.154,33.1783,22732379.156873,0
+VZ.US,D,20150710,000000,33.6027,33.9475,33.5085,33.7096,20533097.571591,0
+VZ.US,D,20150713,000000,33.9805,34.0116,33.6746,33.8542,14199581.872098,0
+VZ.US,D,20150714,000000,33.8465,34.0262,33.7474,34.0048,13905429.888029,0
+VZ.US,D,20150715,000000,34.0504,34.0679,33.7387,33.9475,13418187.188553,0
+VZ.US,D,20150716,000000,34.0855,34.3263,34.0349,34.303,15352481.790645,0
+VZ.US,D,20150717,000000,34.269,34.3913,34.0679,34.1301,14166117.180348,0
+VZ.US,D,20150720,000000,34.1631,34.6128,34.0116,34.4982,24046041.798962,0
+VZ.US,D,20150721,000000,33.7018,33.961,33.4026,33.6891,44562266.99643,0
+VZ.US,D,20150722,000000,33.558,33.5949,33.0704,33.3162,29316156.222013,0
+VZ.US,D,20150723,000000,33.323,33.4376,33.1171,33.2443,19098550.39734,0
+VZ.US,D,20150724,000000,33.3356,33.3356,32.9666,33.02,27227716.260662,0
+VZ.US,D,20150727,000000,32.951,33.1705,32.7859,32.8704,21956340.55377,0
+VZ.US,D,20150728,000000,32.9831,33.02,32.7481,32.9122,22518224.486516,0
+VZ.US,D,20150729,000000,32.9909,33.6367,32.9724,33.3949,22264326.504929,0
+VZ.US,D,20150730,000000,33.4677,33.5668,33.2871,33.4736,13374046.372603,0
+VZ.US,D,20150731,000000,33.6027,33.8329,33.5007,33.558,17515661.828735,0
+VZ.US,D,20150803,000000,33.8387,33.8542,33.4211,33.6891,14390358.002954,0
+VZ.US,D,20150804,000000,33.7251,33.7668,33.3949,33.4736,13066755.414581,0
+VZ.US,D,20150805,000000,33.6367,33.8154,33.4211,33.4531,16655687.617478,0
+VZ.US,D,20150806,000000,33.4142,33.4929,33.2025,33.4463,13826965.677696,0
+VZ.US,D,20150807,000000,33.4026,33.524,33.1171,33.2511,14692588.381321,0
+VZ.US,D,20150810,000000,33.3667,33.9543,33.3667,33.8756,18863338.979366,0
+VZ.US,D,20150811,000000,34.0971,34.5779,34.0446,34.1398,25805448.328114,0
+VZ.US,D,20150812,000000,33.9252,34.3486,33.7814,34.3185,22459941.847256,0
+VZ.US,D,20150813,000000,34.2602,34.3817,34.0592,34.1835,15571522.005349,0
+VZ.US,D,20150814,000000,34.1544,34.1631,34.0184,34.0592,12226720.813823,0
+VZ.US,D,20150817,000000,33.9106,34.1544,33.8542,34.0855,10853247.577193,0
+VZ.US,D,20150818,000000,34.1136,34.2058,33.9475,34.0427,11964600.291213,0
+VZ.US,D,20150819,000000,33.9893,34.2106,33.7668,34.0262,17536716.517112,0
+VZ.US,D,20150820,000000,33.7474,33.9893,33.6241,33.6241,19220824.915776,0
+VZ.US,D,20150821,000000,33.3162,33.6027,33.0636,33.0636,29704874.63518,0
+VZ.US,D,20150824,000000,31.8089,32.8995,27.2965,32.0886,50326041.737064,0
+VZ.US,D,20150825,000000,32.8208,32.8208,31.1999,31.1999,38831901.348096,0
+VZ.US,D,20150826,000000,31.8312,32.4965,31.5593,32.3896,43022174.560759,0
+VZ.US,D,20150827,000000,32.8345,33.2025,32.3896,33.1297,29959463.491426,0
+VZ.US,D,20150828,000000,33.0365,33.1074,32.7412,33.0443,17823792.956238,0
+VZ.US,D,20150831,000000,32.9568,33.0636,32.714,32.9986,20615074.843527,0
+VZ.US,D,20150901,000000,32.3411,32.6704,32.039,32.2061,29413476.883172,0
+VZ.US,D,20150902,000000,32.6344,32.6344,32.1109,32.5286,23977725.518045,0
+VZ.US,D,20150903,000000,32.7276,33.0977,32.6479,32.7927,17401194.914678,0
+VZ.US,D,20150904,000000,32.4965,32.5286,32.0176,32.1449,22370852.993696,0
+VZ.US,D,20150908,000000,32.6927,32.919,32.4324,32.9053,19598108.375198,0
+VZ.US,D,20150909,000000,33.1705,33.188,32.4887,32.5547,20110077.386051,0
+VZ.US,D,20150910,000000,32.5421,32.714,32.2955,32.6082,22883585.982189,0
+VZ.US,D,20150911,000000,32.5907,32.8121,32.4634,32.7995,15653782.422638,0
+VZ.US,D,20150914,000000,32.8345,32.9122,32.7063,32.7412,13493116.715273,0
+VZ.US,D,20150915,000000,32.9345,33.3881,32.7927,33.257,16763043.979532,0
+VZ.US,D,20150916,000000,33.3074,33.3298,33.0636,33.1297,16636726.145467,0
+VZ.US,D,20150917,000000,32.5615,32.8121,31.939,32.4392,44162753.023206,0
+VZ.US,D,20150918,000000,32.3896,32.4634,31.8603,31.9642,37490358.67022,0
+VZ.US,D,20150921,000000,32.0051,32.1973,31.939,32.1332,14757140.373484,0
+VZ.US,D,20150922,000000,31.8652,31.939,31.637,31.8652,17244897.650743,0
+VZ.US,D,20150923,000000,31.8166,31.9011,31.4884,31.5427,16271235.947362,0
+VZ.US,D,20150924,000000,31.4107,31.702,31.3854,31.6224,20129576.319421,0
+VZ.US,D,20150925,000000,31.7874,31.939,31.6087,31.7146,24419974.876655,0
+VZ.US,D,20150928,000000,31.567,31.6826,31.3388,31.3689,21283262.867236,0
+VZ.US,D,20150929,000000,31.4019,31.5593,31.0872,31.2203,21823469.191832,0
+VZ.US,D,20150930,000000,31.435,31.5593,31.0406,31.2047,28415615.003958,0
+VZ.US,D,20151001,000000,31.1921,31.297,30.6191,30.8143,31124357.447084,0
+VZ.US,D,20151002,000000,30.5171,30.7677,30.2685,30.7269,31142907.071309,0
+VZ.US,D,20151005,000000,31.0134,31.5738,31.0134,31.5593,20195169.25686,0
+VZ.US,D,20151006,000000,31.5593,31.8652,31.5427,31.6019,21036275.691478,0
+VZ.US,D,20151007,000000,31.8079,31.9584,31.5758,31.8603,16483388.007866,0
+VZ.US,D,20151008,000000,31.735,32.1944,31.6418,32.1342,14150310.462368,0
+VZ.US,D,20151009,000000,32.1721,32.3537,31.9662,32.0846,16487662.987872,0
+VZ.US,D,20151012,000000,32.0983,32.1944,31.975,32.1866,13607702.035568,0
+VZ.US,D,20151013,000000,32.0711,32.3324,32.0711,32.2274,15919497.346789,0
+VZ.US,D,20151014,000000,32.1555,32.3605,31.9176,31.9584,26920542.679258,0
+VZ.US,D,20151015,000000,32.142,32.478,32.0138,32.4547,16205373.249624,0
+VZ.US,D,20151016,000000,32.6228,32.6732,32.2945,32.478,21499987.467771,0
+VZ.US,D,20151019,000000,32.3158,32.5635,32.1555,32.478,24151697.229664,0
+VZ.US,D,20151020,000000,32.6363,33.2774,32.5441,32.8684,27179687.601623,0
+VZ.US,D,20151021,000000,33.0142,33.2113,32.4848,32.5936,23541690.942507,0
+VZ.US,D,20151022,000000,32.681,33.3473,32.681,33.3405,21166490.635204,0
+VZ.US,D,20151023,000000,33.523,33.661,33.3793,33.5405,18285065.564027,0
+VZ.US,D,20151026,000000,33.6522,33.8193,33.5318,33.6853,14868085.988982,0
+VZ.US,D,20151027,000000,33.558,33.6377,33.4269,33.5473,13130974.839658,0
+VZ.US,D,20151028,000000,33.7416,34.0038,33.4658,33.7698,15755571.63226,0
+VZ.US,D,20151029,000000,33.7766,33.829,33.4192,33.7114,10876481.969969,0
+VZ.US,D,20151030,000000,33.7319,34.1301,33.625,34.0582,20305851.289775,0
+VZ.US,D,20151102,000000,34.164,34.2068,33.7979,33.9873,16088542.329281,0
+VZ.US,D,20151103,000000,33.9291,33.966,33.5512,33.7494,16379997.73998,0
+VZ.US,D,20151104,000000,33.8417,33.8921,33.4512,33.523,13353482.81271,0
+VZ.US,D,20151105,000000,33.5668,33.7319,33.4919,33.5668,16030435.75495,0
+VZ.US,D,20151106,000000,33.4114,33.4444,32.9053,33.2608,19467912.994241,0
+VZ.US,D,20151109,000000,33.0812,33.086,32.7179,32.9102,14786517.475971,0
+VZ.US,D,20151110,000000,32.8908,32.9335,32.5509,32.7674,13759147.732599,0
+VZ.US,D,20151111,000000,32.9568,33.086,32.7907,32.9268,10878821.265387,0
+VZ.US,D,20151112,000000,32.7092,32.7597,32.5295,32.5674,15213696.294517,0
+VZ.US,D,20151113,000000,32.4975,32.6888,32.1284,32.1342,17363587.034213,0
+VZ.US,D,20151116,000000,32.1555,32.7441,32.0983,32.7238,13918533.854921,0
+VZ.US,D,20151117,000000,32.7014,32.9268,32.6421,32.7529,14668517.937541,0
+VZ.US,D,20151118,000000,32.7529,33.0083,32.3887,32.9714,18698664.731489,0
+VZ.US,D,20151119,000000,33.0142,33.3278,32.9501,33.2473,12828998.777298,0
+VZ.US,D,20151120,000000,33.3919,33.4114,32.9268,32.9782,16832580.35951,0
+VZ.US,D,20151123,000000,32.918,33.0588,32.6499,32.6888,14162840.931219,0
+VZ.US,D,20151124,000000,32.511,32.9423,32.4634,32.8316,15315408.28268,0
+VZ.US,D,20151125,000000,32.7742,32.7907,32.616,32.6363,9654538.8591664,0
+VZ.US,D,20151127,000000,32.577,32.9782,32.5674,32.8626,5654401.3540542,0
+VZ.US,D,20151130,000000,32.8772,33.1569,32.6654,33.02,26701424.213475,0
+VZ.US,D,20151201,000000,33.0646,33.3405,32.9335,33.119,14562027.485456,0
+VZ.US,D,20151202,000000,33.02,33.0909,32.6023,32.6363,16737143.901967,0
+VZ.US,D,20151203,000000,32.6111,32.7296,32.209,32.3741,23505274.33176,0
+VZ.US,D,20151204,000000,32.5033,33.2608,32.4848,33.2113,19487320.291479,0
+VZ.US,D,20151207,000000,33.0297,33.5075,33.02,33.4658,18157197.123053,0
+VZ.US,D,20151208,000000,33.1812,33.4114,33.0142,33.2055,18960975.7337,0
+VZ.US,D,20151209,000000,33.119,33.5144,32.782,32.9568,18536664.405354,0
+VZ.US,D,20151210,000000,33.0375,33.1724,32.8403,32.9268,14317541.25537,0
+VZ.US,D,20151211,000000,32.6888,32.9501,32.4975,32.5635,22685042.402113,0
+VZ.US,D,20151214,000000,32.577,33.0588,32.4634,33.02,23013800.925915,0
+VZ.US,D,20151215,000000,33.0714,33.32,32.8471,33.0909,23043998.635113,0
+VZ.US,D,20151216,000000,33.3716,33.8349,33.2055,33.7931,25887028.166938,0
+VZ.US,D,20151217,000000,33.7766,33.9242,33.4444,33.4919,21345558.963159,0
+VZ.US,D,20151218,000000,33.3473,33.4512,33.0996,33.0996,43541436.366261,0
+VZ.US,D,20151221,000000,33.223,33.3638,33.0714,33.3473,14259872.269309,0
+VZ.US,D,20151222,000000,33.5668,33.7552,33.3123,33.6678,15389888.895315,0
+VZ.US,D,20151223,000000,33.7931,34.2564,33.7047,34.1136,17459928.527263,0
+VZ.US,D,20151224,000000,34.0845,34.1262,33.8591,33.9377,5890749.4719131,0
+VZ.US,D,20151228,000000,33.8746,34.0329,33.829,33.966,8609296.9811749,0
+VZ.US,D,20151229,000000,34.1301,34.3146,34.0369,34.2981,10552764.463052,0
+VZ.US,D,20151230,000000,34.2913,34.2913,33.8746,33.9795,12345429.760062,0
+VZ.US,D,20151231,000000,33.7979,33.8921,33.5697,33.5794,15813701.887841,0
+VZ.US,D,20160104,000000,33.1812,33.3511,32.9568,33.3278,24518852.32244,0
+VZ.US,D,20160105,000000,33.5668,33.8193,33.1511,33.7853,21509276.694557,0
+VZ.US,D,20160106,000000,33.459,33.796,33.3026,33.4784,25944917.491564,0
+VZ.US,D,20160107,000000,33.1861,33.5891,33.0937,33.2958,26184335.934658,0
+VZ.US,D,20160108,000000,33.5804,33.6405,32.8772,32.9724,22559303.214187,0
+VZ.US,D,20160111,000000,33.1764,33.2656,32.8063,33.1618,19341175.075438,0
+VZ.US,D,20160112,000000,33.2734,33.2812,32.7519,33.0481,20535897.106907,0
+VZ.US,D,20160113,000000,33.1764,33.2958,32.4198,32.4732,26198396.41803,0
+VZ.US,D,20160114,000000,32.5246,33.2365,32.3983,33.0005,25061442.21609,0
+VZ.US,D,20160115,000000,32.3906,32.7655,32.2595,32.6781,38035585.419311,0
+VZ.US,D,20160119,000000,32.9053,33.1035,32.7519,33.0005,27688095.158757,0
+VZ.US,D,20160120,000000,32.6393,32.9277,32.208,32.6704,38359891.86856,0
+VZ.US,D,20160121,000000,33.0937,34.0767,32.6781,33.7357,42625542.492409,0
+VZ.US,D,20160122,000000,34.1311,34.6564,33.8329,34.6002,31370220.27839,0
+VZ.US,D,20160125,000000,34.6245,35.1421,34.2291,34.5914,32868489.571519,0
+VZ.US,D,20160126,000000,34.6642,35.4976,34.607,35.4859,30738282.067076,0
+VZ.US,D,20160127,000000,35.518,36.3998,35.4859,36.0619,45923402.303048,0
+VZ.US,D,20160128,000000,36.0842,36.3785,35.65,36.0454,27155098.229634,0
+VZ.US,D,20160129,000000,36.3251,36.7651,36.1988,36.7514,39397935.676894,0
+VZ.US,D,20160201,000000,36.731,37.5246,36.5475,37.3322,38769908.989916,0
+VZ.US,D,20160202,000000,37.2235,37.238,36.5164,36.7087,29376126.407572,0
+VZ.US,D,20160203,000000,36.9603,37.2302,36.3464,37.2302,27610159.143209,0
+VZ.US,D,20160204,000000,37.0457,37.2167,36.531,37.0904,26640079.485936,0
+VZ.US,D,20160205,000000,37.0097,37.6585,37.0011,37.4886,35061388.545757,0
+VZ.US,D,20160208,000000,37.2167,37.3623,36.6038,37.3196,36779097.545941,0
+VZ.US,D,20160209,000000,36.8195,37.2235,36.2978,36.8845,30770547.252153,0
+VZ.US,D,20160210,000000,36.9146,37.0117,36.496,36.7583,25330828.763242,0
+VZ.US,D,20160211,000000,36.4805,36.8456,36.2357,36.3251,41493962.90406,0
+VZ.US,D,20160212,000000,36.4358,36.9146,36.2978,36.8544,28521749.20771,0
+VZ.US,D,20160216,000000,36.9515,36.9962,36.4659,36.9515,22227817.22843,0
+VZ.US,D,20160217,000000,37.0768,37.2167,36.834,37.0097,20705285.982301,0
+VZ.US,D,20160218,000000,36.8621,37.5838,36.7466,37.4663,26754492.85978,0
+VZ.US,D,20160219,000000,37.3196,37.5615,37.0011,37.4071,21217504.161063,0
+VZ.US,D,20160222,000000,37.5246,37.6188,37.34,37.5615,16934503.419662,0
+VZ.US,D,20160223,000000,37.4886,37.5022,37.038,37.238,15764349.138173,0
+VZ.US,D,20160224,000000,36.9709,37.4148,36.9,37.3769,15283291.362806,0
+VZ.US,D,20160225,000000,37.4362,37.7324,37.3487,37.5916,16802339.406294,0
+VZ.US,D,20160226,000000,37.6188,37.7586,37.4497,37.5246,17687934.668241,0
+VZ.US,D,20160229,000000,37.4071,37.7897,37.2788,37.3119,21692916.532921,0
+VZ.US,D,20160301,000000,37.5022,37.8547,37.4944,37.847,16317156.975362,0
+VZ.US,D,20160302,000000,37.782,38.3947,37.6499,38.3346,20109528.598878,0
+VZ.US,D,20160303,000000,38.3471,38.4064,37.9577,38.1656,20944191.674903,0
+VZ.US,D,20160304,000000,38.0626,38.2461,37.878,38.1053,18976557.994636,0
+VZ.US,D,20160307,000000,37.8995,38.5025,37.8043,38.4005,20268722.18236,0
+VZ.US,D,20160308,000000,38.2802,38.7969,38.1927,38.5851,19451577.05186,0
+VZ.US,D,20160309,000000,38.6493,38.9513,38.2461,38.4948,21029119.836217,0
+VZ.US,D,20160310,000000,38.6493,38.7288,38.2394,38.4802,20545719.676574,0
+VZ.US,D,20160311,000000,38.724,38.8192,38.421,38.6366,20694721.057002,0
+VZ.US,D,20160314,000000,38.6493,38.7969,38.4132,38.6425,15947784.082266,0
+VZ.US,D,20160315,000000,38.421,38.7891,38.421,38.7386,15358168.378933,0
+VZ.US,D,20160316,000000,38.7386,39.2592,38.5395,39.1349,16133537.729386,0
+VZ.US,D,20160317,000000,39.1883,39.5719,39.1222,39.4457,22299030.858511,0
+VZ.US,D,20160318,000000,39.5748,39.6059,39.1552,39.1552,31554515.984353,0
+VZ.US,D,20160321,000000,39.1222,39.4136,38.9931,39.3038,14519622.607917,0
+VZ.US,D,20160322,000000,39.2913,39.3184,39.0542,39.1349,14754906.099252,0
+VZ.US,D,20160323,000000,39.0746,39.1494,38.8493,38.9144,13210472.78793,0
+VZ.US,D,20160324,000000,38.7891,39.4389,38.7288,39.3913,20523619.924444,0
+VZ.US,D,20160328,000000,39.3913,39.5204,39.1271,39.2776,11593774.605055,0
+VZ.US,D,20160329,000000,39.3582,39.7749,39.2028,39.7526,14642187.479041,0
+VZ.US,D,20160330,000000,39.8409,39.9857,39.4942,39.7467,19753287.472398,0
+VZ.US,D,20160331,000000,39.7234,39.905,39.6564,39.7749,16894503.733187,0
+VZ.US,D,20160401,000000,39.2174,39.7837,39.0542,39.7234,18772153.820583,0
+VZ.US,D,20160404,000000,39.7371,40.0255,39.568,40.0255,15497364.693226,0
+VZ.US,D,20160405,000000,39.9944,40.0769,39.6797,39.7837,17644246.884853,0
+VZ.US,D,20160406,000000,39.8487,39.8526,39.4865,39.7797,17480773.173269,0
+VZ.US,D,20160407,000000,39.0367,39.1678,38.4783,38.6493,31040858.397583,0
+VZ.US,D,20160408,000000,38.7979,39.0776,38.6871,38.7823,16410005.999197,0
+VZ.US,D,20160411,000000,38.9164,38.9483,38.2754,38.3569,20148257.734937,0
+VZ.US,D,20160412,000000,38.3977,38.7901,38.3539,38.6104,16595856.430548,0
+VZ.US,D,20160413,000000,38.7007,38.7172,37.7868,38.1209,26574351.668346,0
+VZ.US,D,20160414,000000,38.1112,38.3161,38.085,38.1724,13566097.172352,0
+VZ.US,D,20160415,000000,38.1112,38.2685,37.981,38.1665,15956991.969113,0
+VZ.US,D,20160418,000000,38.1802,38.5706,38.0393,38.4481,19269776.113853,0
+VZ.US,D,20160419,000000,38.4997,38.7764,38.4919,38.7094,15327074.900803,0
+VZ.US,D,20160420,000000,38.76,38.8124,38.3977,38.4647,20735403.381181,0
+VZ.US,D,20160421,000000,37.578,37.6693,36.7669,37.1826,43265577.631172,0
+VZ.US,D,20160422,000000,37.273,37.6304,37.2011,37.5721,23965930.197491,0
+VZ.US,D,20160425,000000,37.5557,37.8693,37.3663,37.7285,16735079.514946,0
+VZ.US,D,20160426,000000,37.8888,37.9063,37.3691,37.4896,13539200.423149,0
+VZ.US,D,20160427,000000,37.5051,38.5074,37.5051,38.4171,22888536.392562,0
+VZ.US,D,20160428,000000,38.1286,38.3238,37.846,37.9228,17564189.853213,0
+VZ.US,D,20160429,000000,37.8693,37.9422,37.6372,37.8606,18411693.313547,0
+VZ.US,D,20160502,000000,38.0714,38.2423,37.9344,38.1442,14918095.635866,0
+VZ.US,D,20160503,000000,37.9898,38.1442,37.4294,37.6693,17340172.458029,0
+VZ.US,D,20160504,000000,37.5187,37.8936,37.3119,37.7868,12147703.697839,0
+VZ.US,D,20160505,000000,37.8975,37.9344,37.6324,37.7868,14515136.555922,0
+VZ.US,D,20160506,000000,37.8402,38.0092,37.6178,37.9975,13161004.720884,0
+VZ.US,D,20160509,000000,38.0714,38.2258,37.914,37.9635,11731034.20514,0
+VZ.US,D,20160510,000000,38.1869,38.3161,38.1063,38.3083,10633460.888378,0
+VZ.US,D,20160511,000000,38.2627,38.422,37.9635,38.015,11434138.285205,0
+VZ.US,D,20160512,000000,38.0714,38.3491,37.9674,38.2569,13341520.693801,0
+VZ.US,D,20160513,000000,38.2102,38.2685,37.7945,37.8606,12864111.889806,0
+VZ.US,D,20160516,000000,37.7372,38.1519,37.6372,38.0772,10631099.970953,0
+VZ.US,D,20160517,000000,38.0539,38.1665,37.6615,37.8304,14071884.347956,0
+VZ.US,D,20160518,000000,37.846,37.9286,37.2079,37.4517,14089302.420393,0
+VZ.US,D,20160519,000000,37.1633,37.1768,36.5077,36.8874,21540980.737027,0
+VZ.US,D,20160520,000000,37.0127,37.0127,36.7669,36.9107,20646204.358338,0
+VZ.US,D,20160523,000000,36.9107,36.9991,36.4523,36.5223,17835250.56161,0
+VZ.US,D,20160524,000000,36.6834,36.8816,36.5689,36.8476,15911978.035859,0
+VZ.US,D,20160525,000000,36.8874,37.1671,36.7175,37.0506,12768833.993661,0
+VZ.US,D,20160526,000000,37.0506,37.3691,37.0059,37.2828,14856219.624683,0
+VZ.US,D,20160527,000000,37.4517,37.8023,37.2963,37.6217,14327162.019621,0
+VZ.US,D,20160531,000000,37.8169,38.0228,37.6023,37.8304,21303475.326893,0
+VZ.US,D,20160601,000000,37.8111,37.8888,37.3274,37.4818,14343339.400607,0
+VZ.US,D,20160602,000000,37.5119,37.7372,37.2507,37.7372,11732305.785176,0
+VZ.US,D,20160603,000000,37.7372,37.9063,37.6149,37.846,12782547.495274,0
+VZ.US,D,20160606,000000,37.9489,37.9674,37.6459,37.6877,13546874.176998,0
+VZ.US,D,20160607,000000,37.6081,38.6395,37.6081,38.4647,20464783.349913,0
+VZ.US,D,20160608,000000,38.2831,38.4258,38.085,38.2909,14188833.674536,0
+VZ.US,D,20160609,000000,38.3841,38.6493,38.1802,38.6104,13172794.893342,0
+VZ.US,D,20160610,000000,38.5443,39.266,38.4404,39.1465,21013342.977203,0
+VZ.US,D,20160613,000000,39.0212,39.266,38.8222,39.0698,16763950.044658,0
+VZ.US,D,20160614,000000,38.9222,39.468,38.8872,39.3825,14417634.681738,0
+VZ.US,D,20160615,000000,39.3708,39.5505,39.2145,39.2757,13843232.635574,0
+VZ.US,D,20160616,000000,39.2757,39.7496,39.0698,39.7341,16022296.613104,0
+VZ.US,D,20160617,000000,39.7118,39.972,39.3981,39.972,25341622.264061,0
+VZ.US,D,20160620,000000,40.1353,40.277,39.7118,39.9584,19296875.69809,0
+VZ.US,D,20160621,000000,40.0526,40.4984,39.7205,40.209,15989650.468826,0
+VZ.US,D,20160622,000000,40.3072,40.4325,40.1275,40.1576,17421006.852364,0
+VZ.US,D,20160623,000000,40.4325,40.6412,40.2839,40.6345,16572080.457933,0
+VZ.US,D,20160624,000000,40.4829,41.0424,40.2285,40.4548,58980668.744668,0
+VZ.US,D,20160627,000000,40.1809,40.784,40.0459,40.6849,30380547.992377,0
+VZ.US,D,20160628,000000,40.6995,40.8724,40.3887,40.7442,23918445.177527,0
+VZ.US,D,20160629,000000,40.816,41.1026,40.751,40.9229,24462242.814805,0
+VZ.US,D,20160630,000000,41.0793,41.561,40.7228,41.5046,29290602.096589,0
+VZ.US,D,20160701,000000,41.5124,41.8368,41.3143,41.7931,21650016.408422,0
+VZ.US,D,20160705,000000,41.8591,42.3263,41.8591,42.0145,27851015.964692,0
+VZ.US,D,20160706,000000,42.2,42.2914,41.6319,42.236,20982888.892759,0
+VZ.US,D,20160707,000000,42.1155,42.1486,41.3667,41.5765,18064689.93288,0
+VZ.US,D,20160708,000000,41.5843,42.0641,41.2998,41.9679,21229530.116378,0
+VZ.US,D,20160711,000000,41.8533,42.0436,41.596,41.9893,16555297.660704,0
+VZ.US,D,20160712,000000,41.8533,42.0117,41.5678,41.6426,19842171.431686,0
+VZ.US,D,20160713,000000,41.7271,42.0719,41.5678,42.0436,15191778.785032,0
+VZ.US,D,20160714,000000,41.7572,42.1155,41.7572,41.9203,14779670.50655,0
+VZ.US,D,20160715,000000,42.0787,42.102,41.7416,41.9203,18580080.369204,0
+VZ.US,D,20160718,000000,41.9436,42.0436,41.8621,41.9893,12818114.669966,0
+VZ.US,D,20160719,000000,42.0117,42.0436,41.7047,41.8155,13679632.280796,0
+VZ.US,D,20160720,000000,41.7271,41.7922,41.5231,41.7572,15995220.710114,0
+VZ.US,D,20160721,000000,41.6892,41.795,41.4717,41.5678,13258238.894006,0
+VZ.US,D,20160722,000000,41.6231,42.1922,41.5843,42.1155,14615792.154516,0
+VZ.US,D,20160725,000000,42.1155,42.1155,41.7679,41.9436,14436221.372265,0
+VZ.US,D,20160726,000000,41.9291,42.2311,41.0569,41.1472,24977474.689732,0
+VZ.US,D,20160727,000000,41.255,41.6231,40.8724,41.5319,22731982.753381,0
+VZ.US,D,20160728,000000,41.4425,41.4492,41.021,41.1871,14206517.388793,0
+VZ.US,D,20160729,000000,41.2823,41.832,41.2696,41.5988,20657825.673205,0
+VZ.US,D,20160801,000000,41.7271,41.9067,40.816,40.9151,23221741.842821,0
+VZ.US,D,20160802,000000,40.8791,40.9811,40.3295,40.5422,24526235.723601,0
+VZ.US,D,20160803,000000,40.6596,40.6908,40.2634,40.4664,13881741.433069,0
+VZ.US,D,20160804,000000,40.5422,40.6451,40.4091,40.4859,14989839.51997,0
+VZ.US,D,20160805,000000,40.4946,40.5335,40.0381,40.2702,17928038.837897,0
+VZ.US,D,20160808,000000,40.2702,40.345,40.0895,40.2333,13093015.858956,0
+VZ.US,D,20160809,000000,40.2401,40.3761,40.0381,40.2857,10531067.292132,0
+VZ.US,D,20160810,000000,40.4042,40.5267,40.2333,40.3994,11792739.299491,0
+VZ.US,D,20160811,000000,40.3994,40.5335,40.345,40.4363,10422621.592688,0
+VZ.US,D,20160812,000000,40.5101,40.5267,40.1809,40.278,10196166.058619,0
+VZ.US,D,20160815,000000,40.2857,40.4275,40.1887,40.2469,10989851.30968,0
+VZ.US,D,20160816,000000,40.1624,40.1721,39.5875,39.6108,18544290.796709,0
+VZ.US,D,20160817,000000,39.7156,39.9167,39.3223,39.9167,17203116.722598,0
+VZ.US,D,20160818,000000,39.7526,39.8351,39.4301,39.6943,14914460.049545,0
+VZ.US,D,20160819,000000,39.7069,39.7224,39.1582,39.3786,15971506.514667,0
+VZ.US,D,20160822,000000,39.4748,39.5574,39.166,39.4534,10892529.618903,0
+VZ.US,D,20160823,000000,39.5311,39.6544,39.3825,39.5126,10356284.240377,0
+VZ.US,D,20160824,000000,39.4534,39.5787,39.166,39.4389,11855444.154341,0
+VZ.US,D,20160825,000000,39.4389,39.6321,39.2844,39.602,11552524.960554,0
+VZ.US,D,20160826,000000,39.5224,39.7943,38.9639,39.0911,20098287.213593,0
+VZ.US,D,20160829,000000,39.3087,39.5574,39.1582,39.4136,15930735.643215,0
+VZ.US,D,20160830,000000,39.4748,39.4816,39.062,39.2397,12126105.370387,0
+VZ.US,D,20160831,000000,39.2048,39.3825,39.0999,39.2873,13839465.257963,0
+VZ.US,D,20160901,000000,39.1435,39.571,39.0688,39.4602,13304671.642879,0
+VZ.US,D,20160902,000000,39.6389,39.8953,39.4301,39.7001,17613638.35749,0
+VZ.US,D,20160906,000000,39.8574,40.4178,39.6574,40.1721,22903994.069543,0
+VZ.US,D,20160907,000000,40.1624,40.3829,40.0002,40.3207,14130129.920916,0
+VZ.US,D,20160908,000000,40.2401,40.4518,40.1148,40.2401,11994390.271103,0
+VZ.US,D,20160909,000000,39.8885,39.9701,38.8658,38.9047,24290600.102409,0
+VZ.US,D,20160912,000000,38.8513,39.6662,38.8222,39.467,20866737.521262,0
+VZ.US,D,20160913,000000,39.0746,39.128,38.4005,38.626,23438801.06968,0
+VZ.US,D,20160914,000000,38.7298,38.9338,38.5152,38.657,15905927.991901,0
+VZ.US,D,20160915,000000,38.657,39.1174,38.3754,39.0251,17378312.651757,0
+VZ.US,D,20160916,000000,38.9561,39.0174,38.7531,38.9493,26548313.621775,0
+VZ.US,D,20160919,000000,38.9561,39.0076,38.3045,38.4385,19413405.969549,0
+VZ.US,D,20160920,000000,38.7386,38.8891,38.388,38.4899,18647232.150509,0
+VZ.US,D,20160921,000000,38.5657,39.0465,38.4754,38.9425,19207784.785291,0
+VZ.US,D,20160922,000000,39.1513,39.4058,39.0407,39.3029,16967007.476455,0
+VZ.US,D,20160923,000000,39.264,39.6544,39.2397,39.4602,17335383.697913,0
+VZ.US,D,20160926,000000,39.3786,39.4602,39.0513,39.1513,14063237.603715,0
+VZ.US,D,20160927,000000,39.2738,39.5359,39.0407,39.4058,10985317.89519,0
+VZ.US,D,20160928,000000,39.2738,39.3708,38.8969,39.0814,17687030.662353,0
+VZ.US,D,20160929,000000,38.9182,39.3475,38.8658,39.128,14373062.455233,0
+VZ.US,D,20160930,000000,39.3631,39.467,39.0076,39.0251,17418427.655611,0
+VZ.US,D,20161003,000000,38.9182,39.1435,38.7386,38.9493,12131538.672287,0
+VZ.US,D,20161004,000000,38.8658,38.9921,38.287,38.4832,18315059.408571,0
+VZ.US,D,20161005,000000,38.489,38.589,37.9907,38.1714,22632043.769931,0
+VZ.US,D,20161006,000000,38.2073,38.3588,37.9412,38.1646,15438006.101628,0
+VZ.US,D,20161007,000000,38.3161,38.3764,37.9063,37.9063,18179751.966986,0
+VZ.US,D,20161010,000000,38.1403,38.1918,37.6838,38.1083,14055743.003651,0
+VZ.US,D,20161011,000000,38.0403,38.1248,37.6974,37.8878,15457754.202907,0
+VZ.US,D,20161012,000000,37.9334,38.3297,37.9228,38.1918,11694947.072621,0
+VZ.US,D,20161013,000000,38.1403,38.2744,37.8276,38.185,14693472.824438,0
+VZ.US,D,20161014,000000,38.2238,38.4278,38.1714,38.1782,11656656.554452,0
+VZ.US,D,20161017,000000,38.1248,38.4122,38.0043,38.2909,14120029.353994,0
+VZ.US,D,20161018,000000,38.4278,38.4278,38.0043,38.1714,14307913.283781,0
+VZ.US,D,20161019,000000,38.3083,38.4423,38.2306,38.2549,13624406.581718,0
+VZ.US,D,20161020,000000,37.6149,37.6382,37.1302,37.3128,35657131.514508,0
+VZ.US,D,20161021,000000,37.0457,37.1467,36.4095,36.598,32623185.823581,0
+VZ.US,D,20161024,000000,36.9864,37.1555,36.5456,36.6038,25568163.256545,0
+VZ.US,D,20161025,000000,36.598,36.6679,36.2823,36.3251,21643642.034333,0
+VZ.US,D,20161026,000000,36.2503,36.4854,36.1279,36.1658,19817777.687394,0
+VZ.US,D,20161027,000000,36.2503,36.9816,36.1658,36.8553,29409037.164052,0
+VZ.US,D,20161028,000000,36.8729,37.0331,36.5213,36.6038,14038527.766249,0
+VZ.US,D,20161031,000000,36.63,36.6747,36.4854,36.5213,16408892.980559,0
+VZ.US,D,20161101,000000,36.6874,36.7359,36.09,36.1891,17422952.833147,0
+VZ.US,D,20161102,000000,36.2561,36.2561,35.5831,35.6423,21714309.9661,0
+VZ.US,D,20161103,000000,35.6705,35.8919,35.5287,35.5889,16598802.171828,0
+VZ.US,D,20161104,000000,35.6646,35.8987,35.6044,35.7472,18978074.624103,0
+VZ.US,D,20161107,000000,35.9842,36.0444,35.6423,36.0376,19343410.379289,0
+VZ.US,D,20161108,000000,36.1123,36.3319,36.0405,36.1804,12467922.557824,0
+VZ.US,D,20161109,000000,35.6938,36.5077,35.2859,36.3386,27487839.321516,0
+VZ.US,D,20161110,000000,36.3386,36.3552,35.2024,35.4538,31996853.890237,0
+VZ.US,D,20161111,000000,35.4597,35.6102,35.3159,35.4538,21615086.568177,0
+VZ.US,D,20161114,000000,35.4675,35.5743,34.9372,35.0644,28736774.936132,0
+VZ.US,D,20161115,000000,35.3159,35.9667,35.2149,35.9667,24590187.447618,0
+VZ.US,D,20161116,000000,36.0599,36.4319,35.9307,36.394,22808660.573947,0
+VZ.US,D,20161117,000000,36.4095,36.5776,36.3047,36.3251,16367956.340373,0
+VZ.US,D,20161118,000000,36.3319,36.598,36.1173,36.4989,16871649.269991,0
+VZ.US,D,20161121,000000,36.4931,36.7213,36.3872,36.6796,14187888.483869,0
+VZ.US,D,20161122,000000,36.8729,37.6712,36.7291,37.578,29000941.312612,0
+VZ.US,D,20161123,000000,37.4332,38.4608,37.4255,38.1403,28275082.243604,0
+VZ.US,D,20161125,000000,38.1326,38.5726,38.0947,38.4724,10650802.768975,0
+VZ.US,D,20161128,000000,38.3238,38.8774,38.3083,38.8153,20974724.010426,0
+VZ.US,D,20161129,000000,38.7463,38.8386,38.5501,38.6939,15188249.249517,0
+VZ.US,D,20161130,000000,38.385,38.52,37.8878,37.8878,27242210.213827,0
+VZ.US,D,20161201,000000,37.8149,37.9567,37.441,37.8664,17087843.616503,0
+VZ.US,D,20161202,000000,37.9645,38.2073,37.6625,37.8218,14026459.596535,0
+VZ.US,D,20161205,000000,37.7674,38.0248,37.7635,37.7742,17219257.037283,0
+VZ.US,D,20161206,000000,38.08,38.4356,37.7829,38.2403,17885250.941919,0
+VZ.US,D,20161207,000000,38.5133,39.0523,38.2995,39.0125,21428351.69371,0
+VZ.US,D,20161208,000000,38.8998,38.9377,38.7104,38.824,15139130.223467,0
+VZ.US,D,20161209,000000,38.7929,39.2028,38.6609,39.0969,13301074.15248,0
+VZ.US,D,20161212,000000,39.1339,39.8098,39.0834,39.3029,21311931.591533,0
+VZ.US,D,20161213,000000,39.5467,39.7642,39.5301,39.7584,15689422.700312,0
+VZ.US,D,20161214,000000,39.8341,39.9837,39.0348,39.2028,26233329.347133,0
+VZ.US,D,20161215,000000,39.0037,39.5777,38.9105,39.3388,18389850.966282,0
+VZ.US,D,20161216,000000,39.5301,39.6981,39.3786,39.6903,28001672.973214,0
+VZ.US,D,20161219,000000,39.8467,40.3411,39.5525,40.175,17655748.763862,0
+VZ.US,D,20161220,000000,40.1915,40.5917,40.1915,40.3343,13652882.767176,0
+VZ.US,D,20161221,000000,40.313,40.5684,40.2207,40.2207,12697088.050318,0
+VZ.US,D,20161222,000000,40.1284,40.8044,40.0313,40.7355,14591308.833332,0
+VZ.US,D,20161223,000000,40.7355,40.8102,40.5771,40.7597,9474653.0133591,0
+VZ.US,D,20161227,000000,40.7675,40.8753,40.5771,40.7297,8226624.4934888,0
+VZ.US,D,20161228,000000,40.7219,40.8753,40.5247,40.5771,8810590.674834,0
+VZ.US,D,20161229,000000,40.6917,40.9258,40.6305,40.8044,9417406.1712776,0
+VZ.US,D,20161230,000000,40.6596,40.7297,40.3732,40.5335,16383650.829831,0
+VZ.US,D,20170103,000000,40.9724,41.5134,40.7986,41.4434,30144237.970439,0
+VZ.US,D,20170104,000000,41.4201,41.6183,41.254,41.3949,24121441.861776,0
+VZ.US,D,20170105,000000,41.595,41.6348,41.2289,41.4882,18224893.573053,0
+VZ.US,D,20170106,000000,41.188,41.2725,40.7442,40.8743,20337106.418161,0
+VZ.US,D,20170109,000000,40.8423,40.8773,40.4178,40.4275,18367740.917958,0
+VZ.US,D,20170110,000000,40.4363,40.7976,39.9216,40.4877,15351638.532305,0
+VZ.US,D,20170111,000000,40.3819,40.4809,40.0847,40.2586,21023073.910737,0
+VZ.US,D,20170112,000000,40.2343,40.5878,40.11,40.4275,14393636.311321,0
+VZ.US,D,20170113,000000,40.4586,40.5956,40.2207,40.3265,12324408.019509,0
+VZ.US,D,20170117,000000,40.3265,40.5878,40.2897,40.4751,14833459.886479,0
+VZ.US,D,20170118,000000,40.3062,40.548,40.0672,40.0973,16849807.952346,0
+VZ.US,D,20170119,000000,40.3265,40.3984,40.0439,40.1828,17302482.208008,0
+VZ.US,D,20170120,000000,40.3674,40.8257,40.3353,40.4586,20155625.691807,0
+VZ.US,D,20170123,000000,40.2586,40.4431,40.0439,40.2207,20441298.759607,0
+VZ.US,D,20170124,000000,38.5667,38.9785,38.2093,38.4637,56646631.593832,0
+VZ.US,D,20170125,000000,37.9898,38.3258,37.4818,38.1937,39592400.934282,0
+VZ.US,D,20170126,000000,37.4119,37.9626,37.2283,37.6935,49348126.675685,0
+VZ.US,D,20170127,000000,37.8703,38.1646,37.812,38.0655,23917555.586311,0
+VZ.US,D,20170130,000000,37.981,38.2481,37.7421,37.8858,15828889.804523,0
+VZ.US,D,20170131,000000,37.7644,37.9626,37.5507,37.61,21946832.018039,0
+VZ.US,D,20170201,000000,37.8635,37.8858,37.0282,37.135,33871587.065697,0
+VZ.US,D,20170202,000000,37.2497,37.2886,36.7583,37.0506,23163376.834004,0
+VZ.US,D,20170203,000000,37.1798,37.3119,37.0894,37.2818,19762800.126607,0
+VZ.US,D,20170206,000000,37.3497,37.3497,36.7922,36.8583,21042333.972392,0
+VZ.US,D,20170207,000000,36.934,36.9613,36.6806,36.868,16628441.827278,0
+VZ.US,D,20170208,000000,36.9515,37.273,36.9137,37.1205,18192017.823635,0
+VZ.US,D,20170209,000000,37.2352,37.5741,37.1525,37.4575,17689261.847728,0
+VZ.US,D,20170210,000000,37.5565,37.6935,37.3653,37.5886,14772118.247796,0
+VZ.US,D,20170213,000000,37.0438,37.3089,36.8981,37.2575,23848704.932895,0
+VZ.US,D,20170214,000000,37.0749,37.1972,36.8301,37.0438,27159730.487594,0
+VZ.US,D,20170215,000000,36.837,36.9137,36.6806,36.8981,25142512.39328,0
+VZ.US,D,20170216,000000,36.8583,37.2352,36.7514,37.1876,24373883.961444,0
+VZ.US,D,20170217,000000,37.0749,37.8344,36.934,37.7499,30213917.467523,0
+VZ.US,D,20170221,000000,37.9975,38.1335,37.78,37.9324,25021944.983912,0
+VZ.US,D,20170222,000000,37.9898,38.1403,37.9713,38.117,17789570.464564,0
+VZ.US,D,20170223,000000,38.3549,38.7541,38.117,38.6075,21119529.691547,0
+VZ.US,D,20170224,000000,38.5861,39.0969,38.5861,38.8299,18706627.808407,0
+VZ.US,D,20170227,000000,38.7463,38.7929,38.217,38.3258,18279725.957496,0
+VZ.US,D,20170228,000000,38.3404,38.3957,37.9208,38.0869,23056604.266185,0
+VZ.US,D,20170301,000000,38.0316,38.3549,37.8858,38.2258,20972509.298963,0
+VZ.US,D,20170302,000000,38.1335,38.388,38.0655,38.3549,14028172.883321,0
+VZ.US,D,20170303,000000,38.4083,38.4783,38.217,38.4404,14430874.558399,0
+VZ.US,D,20170306,000000,38.3957,38.4822,38.2481,38.3957,14094924.142655,0
+VZ.US,D,20170307,000000,38.3705,38.4171,37.879,37.9393,16802858.334503,0
+VZ.US,D,20170308,000000,37.8344,37.8567,37.5265,37.7266,18500893.36601,0
+VZ.US,D,20170309,000000,37.7712,37.9471,37.6615,37.8179,13796204.766653,0
+VZ.US,D,20170310,000000,37.9898,38.0043,37.681,37.8703,14385755.603959,0
+VZ.US,D,20170313,000000,37.8567,38.0092,37.7023,37.9626,13510691.289868,0
+VZ.US,D,20170314,000000,37.9393,38.085,37.7955,37.879,11071572.206371,0
+VZ.US,D,20170315,000000,37.8023,38.5628,37.8023,38.4783,16497770.76213,0
+VZ.US,D,20170316,000000,38.388,38.5628,38.2569,38.4015,14152958.643624,0
+VZ.US,D,20170317,000000,38.5181,38.6969,38.388,38.6686,27454525.983827,0
+VZ.US,D,20170320,000000,38.6929,38.8396,38.4783,38.555,12321793.815695,0
+VZ.US,D,20170321,000000,38.7386,38.8551,38.4637,38.4939,19800821.914095,0
+VZ.US,D,20170322,000000,38.4696,38.5832,37.9159,38.1491,19479246.015659,0
+VZ.US,D,20170323,000000,38.1792,38.2772,37.9266,38.0947,12566350.059904,0
+VZ.US,D,20170324,000000,38.1403,38.2423,37.9898,38.1258,12132056.570877,0
+VZ.US,D,20170327,000000,38.1258,38.186,37.542,37.7101,17290914.433354,0
+VZ.US,D,20170328,000000,37.61,37.8684,37.3497,37.8344,16738038.64128,0
+VZ.US,D,20170329,000000,37.8179,37.8858,37.6266,37.7023,14542480.159971,0
+VZ.US,D,20170330,000000,37.6033,37.7878,37.5265,37.6499,15132965.891749,0
+VZ.US,D,20170331,000000,37.681,37.681,37.4119,37.4119,25141201.687705,0
+VZ.US,D,20170403,000000,37.3963,37.7955,37.2886,37.7421,18643158.975918,0
+VZ.US,D,20170404,000000,37.681,37.8489,37.5109,37.8431,11665820.167663,0
+VZ.US,D,20170405,000000,37.9324,38.0238,37.61,37.6178,18636006.209516,0
+VZ.US,D,20170406,000000,37.679,37.7421,37.4071,37.6081,23764216.419091,0
+VZ.US,D,20170407,000000,37.6489,37.9927,37.478,37.7878,22238207.11842,0
+VZ.US,D,20170410,000000,37.8354,37.9577,37.6246,37.6926,13982184.930055,0
+VZ.US,D,20170411,000000,37.6732,37.8567,37.5051,37.8188,16864154.669928,0
+VZ.US,D,20170412,000000,37.6858,38.0053,37.5382,37.9927,13464071.150253,0
+VZ.US,D,20170413,000000,37.8965,37.9927,37.7188,37.7577,12201067.84493,0
+VZ.US,D,20170417,000000,37.8023,38.1296,37.8023,37.9063,13530887.275614,0
+VZ.US,D,20170418,000000,37.7577,38.4317,37.6926,38.2228,25322136.715744,0
+VZ.US,D,20170419,000000,38.3947,38.4792,37.9655,38.0053,24244643.037728,0
+VZ.US,D,20170420,000000,37.2137,37.7577,37.0496,37.5935,39142426.340849,0
+VZ.US,D,20170421,000000,37.2137,37.4071,36.599,36.6912,40269055.518825,0
+VZ.US,D,20170424,000000,36.599,36.7777,36.4679,36.5358,29807214.691215,0
+VZ.US,D,20170425,000000,36.4679,36.7097,36.1726,36.2649,38664057.931516,0
+VZ.US,D,20170426,000000,36.3066,36.9117,36.2027,36.7777,37785981.9805,0
+VZ.US,D,20170427,000000,36.7777,36.801,36.2367,36.2434,21677853.200194,0
+VZ.US,D,20170428,000000,36.2193,36.2193,35.6374,35.653,33379820.218306,0
+VZ.US,D,20170501,000000,35.7685,35.8385,35.6287,35.6287,18611252.098414,0
+VZ.US,D,20170502,000000,35.7229,35.8006,35.5364,35.653,16065637.414732,0
+VZ.US,D,20170503,000000,35.7394,35.9162,35.5898,35.8385,25196007.302042,0
+VZ.US,D,20170504,000000,35.8618,35.8618,35.5364,35.6287,26742133.307759,0
+VZ.US,D,20170505,000000,35.7841,36.2882,35.7229,36.2581,22062235.885806,0
+VZ.US,D,20170508,000000,36.2794,36.2978,35.9472,36.2105,20037695.13788,0
+VZ.US,D,20170509,000000,36.1259,36.1794,35.8452,36.0473,18473302.653289,0
+VZ.US,D,20170510,000000,36.0327,36.2105,35.9637,36.0163,16312340.415519,0
+VZ.US,D,20170511,000000,35.9637,36.0094,35.7025,35.7394,16011284.832959,0
+VZ.US,D,20170512,000000,35.8152,35.8452,35.5705,35.5996,18630758.239119,0
+VZ.US,D,20170515,000000,35.653,35.6743,35.1392,35.2412,26066950.049427,0
+VZ.US,D,20170516,000000,35.2101,35.451,35.1392,35.1858,19060226.931349,0
+VZ.US,D,20170517,000000,34.9061,34.9303,34.5273,34.5409,27467656.720824,0
+VZ.US,D,20170518,000000,34.5554,35.1664,34.5341,34.9761,20151104.63275,0
+VZ.US,D,20170519,000000,35.0693,35.2868,34.7594,35.2733,16464744.68827,0
+VZ.US,D,20170522,000000,35.247,35.3761,35.1625,35.3189,11951542.657198,0
+VZ.US,D,20170523,000000,35.3189,35.3966,35.2548,35.3189,10386616.829725,0
+VZ.US,D,20170524,000000,35.2946,35.3257,34.8284,34.9761,20527204.029791,0
+VZ.US,D,20170525,000000,34.9838,35.2412,34.9528,35.1858,14416591.677223,0
+VZ.US,D,20170526,000000,35.1392,35.2849,35.1315,35.1956,7725348.0807478,0
+VZ.US,D,20170530,000000,35.147,35.9783,35.147,35.8783,21169886.32019,0
+VZ.US,D,20170531,000000,36.056,36.4552,35.9201,36.2193,29446414.409757,0
+VZ.US,D,20170601,000000,36.2717,36.2717,35.8006,36.1182,18292030.939686,0
+VZ.US,D,20170602,000000,36.2105,36.6485,35.9687,36.0657,23890522.92734,0
+VZ.US,D,20170605,000000,35.853,36.0473,35.7394,36.0094,10994171.592943,0
+VZ.US,D,20170606,000000,36.0094,36.3503,35.9074,36.0657,14941968.392709,0
+VZ.US,D,20170607,000000,36.1259,36.2649,36.0055,36.1095,11136659.600654,0
+VZ.US,D,20170608,000000,36.1095,36.1571,35.7229,35.8705,15006555.391935,0
+VZ.US,D,20170609,000000,35.853,36.327,35.7307,36.2794,15064384.998631,0
+VZ.US,D,20170612,000000,36.3426,36.8864,36.3348,36.6485,24374298.898086,0
+VZ.US,D,20170613,000000,36.732,36.7388,36.0327,36.0793,19561856.503565,0
+VZ.US,D,20170614,000000,36.2105,36.327,36.0405,36.2581,12630287.369249,0
+VZ.US,D,20170615,000000,36.1726,36.3659,36.1056,36.2193,14144242.91488,0
+VZ.US,D,20170616,000000,36.3912,36.497,35.9783,36.2105,29048859.802369,0
+VZ.US,D,20170619,000000,36.2105,36.2105,35.9472,36.1658,12576991.177043,0
+VZ.US,D,20170620,000000,36.0327,36.0376,35.517,35.6743,21576437.742436,0
+VZ.US,D,20170621,000000,35.6821,35.7394,35.0149,35.2635,19345606.557602,0
+VZ.US,D,20170622,000000,35.3111,35.4044,35.0848,35.2733,13535348.616742,0
+VZ.US,D,20170623,000000,35.281,35.3014,35.1781,35.247,12966081.282835,0
+VZ.US,D,20170626,000000,35.2946,35.7074,35.2946,35.5287,13010166.499335,0
+VZ.US,D,20170627,000000,34.9226,35.0576,34.7983,34.8216,25992388.096855,0
+VZ.US,D,20170628,000000,34.9303,35.1247,34.6963,34.8216,24076319.818477,0
+VZ.US,D,20170629,000000,34.7895,34.8682,34.47,34.4865,23062221.869969,0
+VZ.US,D,20170630,000000,34.6497,34.7526,34.4486,34.6837,17212203.114349,0
+VZ.US,D,20170703,000000,34.6419,35.0071,34.5652,34.9459,12532233.619034,0
+VZ.US,D,20170705,000000,34.9838,34.9916,34.5118,34.6759,19122938.993533,0
+VZ.US,D,20170706,000000,34.5972,34.6885,34.2418,34.2418,21415745.033018,0
+VZ.US,D,20170707,000000,34.2505,34.2981,33.9931,34.2088,15041249.449322,0
+VZ.US,D,20170710,000000,34.2088,34.2331,33.9718,33.9893,15398569.616998,0
+VZ.US,D,20170711,000000,33.998,34.0058,33.6746,33.7465,16827358.129599,0
+VZ.US,D,20170712,000000,33.863,34.1291,33.8329,34.0058,14472860.380816,0
+VZ.US,D,20170713,000000,33.9504,34.2574,33.861,34.2146,15428471.825411,0
+VZ.US,D,20170714,000000,34.3273,34.4759,34.1534,34.2729,15231393.393828,0
+VZ.US,D,20170717,000000,34.3273,34.5088,34.2729,34.3515,13732541.336085,0
+VZ.US,D,20170718,000000,34.3515,34.4544,34.0387,34.1174,19592675.073298,0
+VZ.US,D,20170719,000000,34.1088,34.2574,33.9893,34.1855,17418024.044783,0
+VZ.US,D,20170720,000000,34.2243,35.0751,34.2088,34.7915,24495676.617972,0
+VZ.US,D,20170721,000000,34.8002,34.8634,34.4759,34.8002,14522232.693253,0
+VZ.US,D,20170724,000000,34.7371,34.7837,34.368,34.3894,14889513.399603,0
+VZ.US,D,20170725,000000,34.539,34.7536,34.4671,34.605,12476413.829527,0
+VZ.US,D,20170726,000000,35.247,35.2733,34.8361,34.9333,24195648.595634,0
+VZ.US,D,20170727,000000,36.397,37.6401,36.1532,37.6149,56805061.199673,0
+VZ.US,D,20170728,000000,37.5284,38.0665,37.0749,37.7198,32150255.864245,0
+VZ.US,D,20170731,000000,37.6489,38.2141,37.3565,38.082,36113384.727419,0
+VZ.US,D,20170801,000000,38.3015,39.0484,38.182,38.4657,42558392.770343,0
+VZ.US,D,20170802,000000,38.4734,38.4977,37.6858,37.9306,24427067.925128,0
+VZ.US,D,20170803,000000,37.8382,38.2461,37.7198,38.2461,19304164.374261,0
+VZ.US,D,20170804,000000,38.1364,38.4822,37.8752,38.4822,17566112.152749,0
+VZ.US,D,20170807,000000,38.388,38.521,38.3015,38.4414,13270566.527824,0
+VZ.US,D,20170808,000000,38.3549,38.5142,38.1025,38.2394,13779118.231682,0
+VZ.US,D,20170809,000000,38.1743,38.2676,37.8286,37.9373,24004311.322171,0
+VZ.US,D,20170810,000000,37.9091,37.9306,37.6527,37.782,16205365.012668,0
+VZ.US,D,20170811,000000,37.9247,37.9451,37.5284,37.814,13243152.90965,0
+VZ.US,D,20170814,000000,37.9004,38.3957,37.883,38.3812,14051805.73883,0
+VZ.US,D,20170815,000000,38.2053,38.2316,37.9169,38.1442,14176589.439894,0
+VZ.US,D,20170816,000000,38.0577,38.182,37.9373,38.0869,12007116.367653,0
+VZ.US,D,20170817,000000,38.0577,38.1199,37.679,37.679,13149715.973103,0
+VZ.US,D,20170818,000000,37.6489,37.7266,37.3808,37.5226,21503883.547815,0
+VZ.US,D,20170821,000000,37.6314,38.1607,37.5177,37.8752,13409625.902727,0
+VZ.US,D,20170822,000000,37.8674,38.1102,37.5925,38.0403,13975420.330191,0
+VZ.US,D,20170823,000000,37.9694,38.2928,37.9169,37.9878,11323501.555547,0
+VZ.US,D,20170824,000000,38.0403,38.2015,37.9091,38.0092,11309484.316192,0
+VZ.US,D,20170825,000000,38.1442,38.5356,38.1025,38.3015,12488596.287,0
+VZ.US,D,20170828,000000,38.2754,38.3549,38.0092,38.2461,8025967.1046571,0
+VZ.US,D,20170829,000000,38.049,38.3588,38.0238,38.1675,7681667.5046963,0
+VZ.US,D,20170830,000000,38.0238,38.0577,37.7654,37.8596,13649026.842291,0
+VZ.US,D,20170831,000000,37.9694,38.081,37.7101,37.7421,18083554.62066,0
+VZ.US,D,20170901,000000,37.782,37.8218,37.5858,37.7023,14559140.432484,0
+VZ.US,D,20170905,000000,37.5925,37.7023,37.2157,37.2613,12687478.611879,0
+VZ.US,D,20170906,000000,37.3487,37.4197,36.6747,36.9087,16852450.985505,0
+VZ.US,D,20170907,000000,36.9787,37.1448,36.2484,36.3484,21085002.432512,0
+VZ.US,D,20170908,000000,36.3328,36.498,35.9647,36.2765,17983459.135052,0
+VZ.US,D,20170911,000000,36.3737,36.4601,36.2852,36.4271,14073565.716537,0
+VZ.US,D,20170912,000000,36.5854,36.9388,36.4922,36.8136,14208140.069065,0
+VZ.US,D,20170913,000000,36.8049,37.1817,36.7281,37.1759,16209224.026411,0
+VZ.US,D,20170914,000000,37.1671,37.443,36.9884,37.1215,14995314.006649,0
+VZ.US,D,20170915,000000,37.3099,37.6858,37.0215,37.6567,30591503.635067,0
+VZ.US,D,20170918,000000,37.6935,37.9577,37.3808,37.8382,23858206.261289,0
+VZ.US,D,20170919,000000,37.8382,38.9853,37.7722,38.8202,39119107.519276,0
+VZ.US,D,20170920,000000,38.7881,39.0562,38.6133,38.929,23816244.120119,0
+VZ.US,D,20170921,000000,38.8435,38.8989,38.4298,38.5055,18147579.44766,0
+VZ.US,D,20170922,000000,38.7017,39.401,38.5676,39.2602,26205854.981412,0
+VZ.US,D,20170925,000000,39.2369,39.5875,39.1387,39.2602,17215373.312673,0
+VZ.US,D,20170926,000000,39.3068,39.401,38.8668,38.9542,15221468.891836,0
+VZ.US,D,20170927,000000,38.7017,39.1232,38.6463,38.9542,17682060.689211,0
+VZ.US,D,20170928,000000,38.7405,38.9941,38.6638,38.8756,10457143.703626,0
+VZ.US,D,20170929,000000,38.7881,39.2057,38.5618,38.9387,16200969.567184,0
+VZ.US,D,20171002,000000,38.86,39.1047,38.7473,38.8357,12090974.754347,0
+VZ.US,D,20171003,000000,38.9066,39.3572,38.8901,39.2213,12968621.354047,0
+VZ.US,D,20171004,000000,39.0562,39.401,38.8513,39.2602,12528037.919727,0
+VZ.US,D,20171005,000000,39.3068,39.368,39.0814,39.1572,15545006.215346,0
+VZ.US,D,20171006,000000,39.0465,39.1737,38.7405,38.8639,16627669.612681,0
+VZ.US,D,20171009,000000,38.9853,39.0853,38.9493,39.0552,13442081.567406,0
+VZ.US,D,20171010,000000,39.2378,39.4039,39.0591,39.1261,13617458.70959,0
+VZ.US,D,20171011,000000,39.1261,39.2718,38.625,38.9047,12965570.591581,0
+VZ.US,D,20171012,000000,38.5686,38.8959,38.3238,38.4977,21405603.281318,0
+VZ.US,D,20171013,000000,38.489,38.6007,38.085,38.1063,25246829.318681,0
+VZ.US,D,20171016,000000,38.1393,38.4977,37.981,38.2899,13054674.889434,0
+VZ.US,D,20171017,000000,38.2899,38.6084,38.1141,38.5366,17103487.654608,0
+VZ.US,D,20171018,000000,38.4822,38.8959,38.0266,38.7367,25606172.6886,0
+VZ.US,D,20171019,000000,39.8506,40.75,39.0552,39.1824,36229709.074985,0
+VZ.US,D,20171020,000000,39.3738,39.4845,38.96,39.4389,20418926.158319,0
+VZ.US,D,20171023,000000,39.3883,39.5622,38.9445,39.0057,19666860.185148,0
+VZ.US,D,20171024,000000,39.1427,39.2378,38.792,38.9678,14370605.783197,0
+VZ.US,D,20171025,000000,38.76,38.8483,38.3384,38.727,24183563.95201,0
+VZ.US,D,20171026,000000,38.9047,39.3602,38.8153,38.926,18100639.096392,0
+VZ.US,D,20171027,000000,38.792,39.3214,38.6415,38.9114,15587286.50893,0
+VZ.US,D,20171030,000000,38.9678,39.1116,37.7577,38.085,30879192.697773,0
+VZ.US,D,20171031,000000,38.1714,38.3608,37.9898,38.1141,19981719.875834,0
+VZ.US,D,20171101,000000,38.3384,38.3539,37.8684,38.085,13873482.855365,0
+VZ.US,D,20171102,000000,38.1228,38.1714,37.5663,37.7887,16486132.973352,0
+VZ.US,D,20171103,000000,37.9471,38.0111,37.6091,37.7577,10095360.135583,0
+VZ.US,D,20171106,000000,36.8748,36.9059,35.7025,36.2522,45756987.998281,0
+VZ.US,D,20171107,000000,35.9988,36.2988,35.9181,36.2833,32389043.150609,0
+VZ.US,D,20171108,000000,36.1571,36.2454,35.9404,36.195,21869474.648628,0
+VZ.US,D,20171109,000000,36.0619,36.1726,35.6783,35.8851,26469903.981273,0
+VZ.US,D,20171110,000000,35.9181,35.9181,35.6316,35.7355,21443372.812039,0
+VZ.US,D,20171113,000000,35.7657,35.8938,35.5908,35.6316,20928667.072656,0
+VZ.US,D,20171114,000000,35.5831,35.7113,35.1538,35.2101,26149484.345492,0
+VZ.US,D,20171115,000000,35.2966,35.3354,35.0062,35.1217,19684092.926081,0
+VZ.US,D,20171116,000000,35.2014,35.7355,35.1217,35.6472,16611496.350173,0
+VZ.US,D,20171117,000000,35.5355,36.4436,35.5287,36.1658,23777510.865582,0
+VZ.US,D,20171120,000000,36.4669,36.9059,36.2299,36.7864,22878804.429408,0
+VZ.US,D,20171121,000000,36.8971,36.9826,36.6358,36.7679,17037071.021598,0
+VZ.US,D,20171122,000000,36.8262,37.7577,36.8185,37.5022,19873043.541631,0
+VZ.US,D,20171124,000000,37.4711,37.5663,37.2992,37.4304,6401701.2187374,0
+VZ.US,D,20171127,000000,37.7178,38.1393,37.7003,37.9471,21684113.286522,0
+VZ.US,D,20171128,000000,37.981,38.8881,37.8441,38.8716,26349913.158804,0
+VZ.US,D,20171129,000000,38.8881,40.2032,38.8881,39.7312,38921877.733633,0
+VZ.US,D,20171130,000000,39.8108,40.6821,39.804,40.5198,41789564.592331,0
+VZ.US,D,20171201,000000,40.5285,41.0424,40.0731,40.8064,29892777.098118,0
+VZ.US,D,20171204,000000,41.0219,41.6669,41.0054,41.1822,24325410.506797,0
+VZ.US,D,20171205,000000,41.2046,41.3143,40.4325,40.5441,22069297.016076,0
+VZ.US,D,20171206,000000,40.3285,40.48,40.0012,40.3538,21412792.084401,0
+VZ.US,D,20171207,000000,40.2809,40.4004,39.9711,40.1469,15049338.139815,0
+VZ.US,D,20171208,000000,40.209,40.7452,40.0983,40.6781,17129224.022677,0
+VZ.US,D,20171211,000000,40.784,41.3482,40.5829,41.2773,17008102.678037,0
+VZ.US,D,20171212,000000,41.6824,42.4739,41.6669,42.3506,28758094.23671,0
+VZ.US,D,20171213,000000,42.1922,42.3506,41.628,42.1117,21501020.176091,0
+VZ.US,D,20171214,000000,41.8825,41.9922,41.4717,41.6756,23576718.596601,0
+VZ.US,D,20171215,000000,41.8572,42.1117,41.7154,41.9378,36322069.029576,0
+VZ.US,D,20171218,000000,42.1534,42.5099,41.9291,42.3992,19936765.660508,0
+VZ.US,D,20171219,000000,42.4137,42.6682,41.9582,42.0641,17548947.366699,0
+VZ.US,D,20171220,000000,42.2884,42.4798,41.9446,42.0165,14622017.233783,0
+VZ.US,D,20171221,000000,42.0495,42.675,41.8864,42.2098,16047807.494511,0
+VZ.US,D,20171222,000000,42.2884,42.7031,42.2448,42.3506,17152166.003527,0
+VZ.US,D,20171226,000000,42.3059,42.7478,42.3059,42.3768,8283217.5272119,0
+VZ.US,D,20171227,000000,42.5274,42.5963,42.2719,42.4205,10500639.977794,0
+VZ.US,D,20171228,000000,42.5274,42.64,42.3253,42.5438,8432410.41686,0
+VZ.US,D,20171229,000000,42.4924,42.5663,42.1466,42.1466,12550108.842513,0
+VZ.US,D,20180102,000000,42.3253,42.6527,42.0408,42.6235,20149397.523682,0
+VZ.US,D,20180103,000000,42.439,42.4739,41.5484,41.7464,20919034.982591,0
+VZ.US,D,20180104,000000,41.6989,42.1117,41.2687,41.8825,15148482.25704,0
+VZ.US,D,20180105,000000,42.0408,42.1029,41.6824,41.7873,16763956.222375,0
+VZ.US,D,20180108,000000,41.8494,42,41.4367,41.7154,20343785.55961,0
+VZ.US,D,20180109,000000,41.9728,42.2282,41.5134,41.561,18218415.207399,0
+VZ.US,D,20180110,000000,41.3852,41.6571,41.1919,41.6271,15635152.488094,0
+VZ.US,D,20180111,000000,41.7882,42.0155,41.5862,41.9651,19316663.954528,0
+VZ.US,D,20180112,000000,41.8271,42.0689,41.6989,41.763,21938637.276742,0
+VZ.US,D,20180116,000000,41.6183,41.8932,41.4075,41.5998,18117721.512884,0
+VZ.US,D,20180117,000000,41.7231,41.795,41.2376,41.6474,14189751.065476,0
+VZ.US,D,20180118,000000,41.795,42.9217,41.3803,41.5134,36369658.041105,0
+VZ.US,D,20180119,000000,41.6659,41.8116,41.1948,41.8028,29192856.202593,0
+VZ.US,D,20180122,000000,41.9155,43.0742,41.8834,43.0509,34300974.417988,0
+VZ.US,D,20180123,000000,43.9706,43.9706,42.5283,42.8683,40798551.741778,0
+VZ.US,D,20180124,000000,43.3412,43.8395,43.081,43.6637,25061043.753357,0
+VZ.US,D,20180125,000000,43.7113,44.1056,43.4947,43.72,23103029.807723,0
+VZ.US,D,20180126,000000,43.8802,44.0881,43.7589,44.0668,16221010.080391,0
+VZ.US,D,20180129,000000,43.1489,43.9521,43.0013,43.5899,21150898.078074,0
+VZ.US,D,20180130,000000,43.7278,43.889,43.316,43.4053,19084123.369439,0
+VZ.US,D,20180131,000000,43.4772,43.825,43.1081,43.5413,22135307.979017,0
+VZ.US,D,20180201,000000,43.8802,44.0881,43.4947,43.7278,23147201.512257,0
+VZ.US,D,20180202,000000,43.7025,43.7025,42.5992,42.6633,17817501.981326,0
+VZ.US,D,20180205,000000,42.2962,42.8314,40.6655,40.6655,27338294.302011,0
+VZ.US,D,20180206,000000,39.8128,41.0686,39.5176,40.9335,42895999.843802,0
+VZ.US,D,20180207,000000,40.7733,41.8174,40.6655,41.0773,19945725.409066,0
+VZ.US,D,20180208,000000,40.9793,41.1346,39.4602,39.4903,28903435.319952,0
+VZ.US,D,20180209,000000,39.9439,40.5052,38.9532,40.1663,34362316.05667,0
+VZ.US,D,20180212,000000,40.4421,40.7976,39.9264,40.3548,20973911.640671,0
+VZ.US,D,20180213,000000,40.1935,40.4751,39.5971,40.3285,14724653.820223,0
+VZ.US,D,20180214,000000,40.0702,40.345,39.7176,39.872,21802471.132526,0
+VZ.US,D,20180215,000000,39.9012,40.0867,39.4184,40.0556,23450031.129151,0
+VZ.US,D,20180216,000000,40.0158,40.6325,40.0158,40.4014,15108136.618425,0
+VZ.US,D,20180220,000000,40.1361,40.176,39.267,39.3941,26136519.377228,0
+VZ.US,D,20180221,000000,39.299,39.3475,38.6045,38.621,25905820.781356,0
+VZ.US,D,20180222,000000,38.8561,39.2184,38.4774,38.5501,24829006.652185,0
+VZ.US,D,20180223,000000,38.726,38.8959,38.2782,38.8881,32666016.963576,0
+VZ.US,D,20180226,000000,39.2339,39.5797,39.0174,39.5321,25893089.536711,0
+VZ.US,D,20180227,000000,38.6871,39.5971,38.6871,38.6871,28852453.712296,0
+VZ.US,D,20180228,000000,39.267,39.4282,38.4288,38.4433,27516795.309643,0
+VZ.US,D,20180301,000000,38.4045,39.1377,38.2598,38.621,35949741.128623,0
+VZ.US,D,20180302,000000,38.5181,38.9144,38.4618,38.8639,21668891.392398,0
+VZ.US,D,20180305,000000,38.7755,39.4097,38.6686,39.2252,19059383.673009,0
+VZ.US,D,20180306,000000,39.2572,39.3718,38.8959,39.3718,16797452.832328,0
+VZ.US,D,20180307,000000,39.0883,39.6302,39.026,39.3281,20785115.46804,0
+VZ.US,D,20180308,000000,39.3718,39.4825,38.9114,39.467,21158113.651262,0
+VZ.US,D,20180309,000000,39.6214,39.6428,38.9367,39.467,18536228.876322,0
+VZ.US,D,20180312,000000,39.4825,39.669,39.1951,39.299,15554898.799137,0
+VZ.US,D,20180313,000000,39.4602,39.669,39.0562,39.1766,15944662.276057,0
+VZ.US,D,20180314,000000,39.4019,39.5409,38.9406,39.0174,14814937.032359,0
+VZ.US,D,20180315,000000,39.0785,39.2718,38.7668,38.8881,11843333.77023,0
+VZ.US,D,20180316,000000,38.9843,39.2805,38.827,39.1067,33326977.058663,0
+VZ.US,D,20180319,000000,39.0785,39.1445,38.7493,38.9047,16119353.691679,0
+VZ.US,D,20180320,000000,38.9766,39.129,38.3161,38.4045,13368335.073447,0
+VZ.US,D,20180321,000000,38.4045,38.621,38.0684,38.0762,13737181.830999,0
+VZ.US,D,20180322,000000,37.9286,38.2666,37.6644,37.7527,17721215.058108,0
+VZ.US,D,20180323,000000,37.8975,38.2151,37.205,37.2769,19812737.700128,0
+VZ.US,D,20180326,000000,37.6732,37.9878,37.5148,37.9063,19167536.960526,0
+VZ.US,D,20180327,000000,37.9286,38.5754,37.7198,38.0975,18061292.188656,0
+VZ.US,D,20180328,000000,38.5647,39.1067,38.5181,38.6551,22014251.500404,0
+VZ.US,D,20180329,000000,38.8144,39.2397,38.3093,38.5094,21489670.680763,0
+VZ.US,D,20180402,000000,38.3471,38.6045,37.6226,37.9782,20503224.192523,0
+VZ.US,D,20180403,000000,38.0248,38.2744,37.6139,38.252,18429620.017999,0
+VZ.US,D,20180404,000000,37.9782,38.6453,37.7674,38.5987,15368718.889559,0
+VZ.US,D,20180405,000000,38.6395,38.9319,38.3938,38.8473,16393154.217465,0
+VZ.US,D,20180406,000000,38.7347,38.8814,38.0684,38.2374,19957394.086428,0
+VZ.US,D,20180409,000000,38.3491,38.7328,38.1656,38.2598,16525450.022123,0
+VZ.US,D,20180410,000000,38.488,39.9313,38.3142,39.3631,29923422.691782,0
+VZ.US,D,20180411,000000,39.0814,39.1329,38.7182,38.7997,14342882.249566,0
+VZ.US,D,20180412,000000,39.0358,39.2533,38.6842,38.928,10838375.753685,0
+VZ.US,D,20180413,000000,39.0678,39.1232,38.7405,38.8639,8954754.9030303,0
+VZ.US,D,20180416,000000,39.0999,39.5176,39.027,39.4592,10896731.495927,0
+VZ.US,D,20180417,000000,39.6224,39.9837,39.3923,39.8331,14195664.170046,0
+VZ.US,D,20180418,000000,39.9574,40.0041,39.6049,39.6447,10237225.223521,0
+VZ.US,D,20180419,000000,39.6302,39.9225,39.4515,39.4893,13703452.527047,0
+VZ.US,D,20180420,000000,39.3923,39.6447,38.4967,39.0591,22349797.2757,0
+VZ.US,D,20180423,000000,39.3029,39.7263,39.1184,39.6787,17428409.816295,0
+VZ.US,D,20180424,000000,40.7072,41.089,40.0692,40.5014,25655705.621673,0
+VZ.US,D,20180425,000000,40.818,40.8996,40.1508,40.854,24395968.269282,0
+VZ.US,D,20180426,000000,40.446,40.8044,40.3158,40.5752,17318417.62842,0
+VZ.US,D,20180427,000000,40.9753,42.1496,40.8996,42.0534,31868162.783314,0
+VZ.US,D,20180430,000000,41.9126,42.1165,40.2333,40.2401,35489181.017503,0
+VZ.US,D,20180501,000000,40.3566,40.4849,39.3349,39.8079,19745967.907643,0
+VZ.US,D,20180502,000000,39.7855,39.8409,38.722,38.9377,22706996.977898,0
+VZ.US,D,20180503,000000,38.9114,39.0242,38.6172,39.0096,19761460.591687,0
+VZ.US,D,20180504,000000,38.7328,39.4,38.725,39.2961,13084233.204946,0
+VZ.US,D,20180507,000000,39.2883,39.4,38.7852,38.9192,15810282.521607,0
+VZ.US,D,20180508,000000,38.7658,38.8134,38.1034,38.3423,20500727.365328,0
+VZ.US,D,20180509,000000,38.3248,38.4715,37.579,37.8208,28308176.272348,0
+VZ.US,D,20180510,000000,38.0655,38.5618,37.9334,38.488,19287460.857731,0
+VZ.US,D,20180511,000000,39.1999,40.0128,39.0736,39.6447,28050035.228959,0
+VZ.US,D,20180514,000000,39.6865,39.8759,39.3708,39.5409,12708114.245135,0
+VZ.US,D,20180515,000000,39.263,39.3738,38.8289,38.9698,15519918.507538,0
+VZ.US,D,20180516,000000,38.9698,39.2145,38.8639,39.027,12016713.450657,0
+VZ.US,D,20180517,000000,39.027,39.1718,38.8639,39.0192,10923681.785342,0
+VZ.US,D,20180518,000000,39.0096,39.0513,38.5861,38.928,13961300.12889,0
+VZ.US,D,20180521,000000,38.9698,39.5486,38.928,39.4893,10532925.75526,0
+VZ.US,D,20180522,000000,39.4078,40.2052,39.3543,39.8021,22736253.614908,0
+VZ.US,D,20180523,000000,39.7429,39.9361,39.4078,39.6224,17202965.368538,0
+VZ.US,D,20180524,000000,39.8682,39.9574,39.5234,39.6622,16654368.674947,0
+VZ.US,D,20180525,000000,39.6224,39.67,39.3349,39.5632,9746970.8871192,0
+VZ.US,D,20180529,000000,39.3835,39.5126,39.027,39.3029,15985794.54394,0
+VZ.US,D,20180530,000000,39.5409,39.7263,39.3349,39.6302,12826545.19412,0
+VZ.US,D,20180531,000000,39.5632,39.5719,38.7453,38.8716,33464961.510849,0
+VZ.US,D,20180601,000000,39.0513,39.1407,38.8222,38.9853,12223203.63374,0
+VZ.US,D,20180604,000000,39.1815,39.2728,38.9192,38.9921,11052556.164529,0
+VZ.US,D,20180605,000000,38.962,39.2961,38.9532,39.1184,12727059.243233,0
+VZ.US,D,20180606,000000,39.2728,39.4981,38.9698,39.4738,15850386.199648,0
+VZ.US,D,20180607,000000,39.1096,40.1663,39.0192,39.9642,24127517.646221,0
+VZ.US,D,20180608,000000,39.5078,40.1206,39.4893,40.1022,18884878.618509,0
+VZ.US,D,20180611,000000,40.3566,40.6092,40.1663,40.2022,17345110.512969,0
+VZ.US,D,20180612,000000,40.4295,40.4791,39.6787,39.8021,19128467.020425,0
+VZ.US,D,20180613,000000,39.5078,39.5893,38.6366,38.6511,37783077.423998,0
+VZ.US,D,20180614,000000,38.9465,39.0513,38.5696,38.9921,21544992.13445,0
+VZ.US,D,20180615,000000,38.9532,39.1911,38.8289,39.1911,38504900.384716,0
+VZ.US,D,20180618,000000,39.0591,39.1407,38.4317,38.6987,18800431.289484,0
+VZ.US,D,20180619,000000,38.8716,39.7778,38.7473,39.5486,30744570.98275,0
+VZ.US,D,20180620,000000,39.6622,39.6787,38.9853,39.2145,14712276.764672,0
+VZ.US,D,20180621,000000,39.8497,39.9574,39.4476,39.6535,18216891.370596,0
+VZ.US,D,20180622,000000,39.9225,40.716,39.8244,40.5752,50255666.217224,0
+VZ.US,D,20180625,000000,40.6412,40.8044,40.1935,40.446,23670863.911338,0
+VZ.US,D,20180626,000000,40.4616,40.5664,40.0168,40.2022,16674616.141665,0
+VZ.US,D,20180627,000000,40.1022,40.5518,39.9642,40.208,17346179.25797,0
+VZ.US,D,20180628,000000,40.3072,41.6289,40.2906,41.4726,26495905.991164,0
+VZ.US,D,20180629,000000,41.3667,41.4658,40.8355,41.0249,22102988.224108,0
+VZ.US,D,20180702,000000,40.9753,41.1307,40.5276,41.1142,16115649.120855,0
+VZ.US,D,20180703,000000,41.1453,41.6591,41.0142,41.3424,10351780.684851,0
+VZ.US,D,20180705,000000,41.5785,41.831,41.1958,41.8135,13832744.931736,0
+VZ.US,D,20180706,000000,41.9291,42.1263,41.7737,41.9786,12513393.64212,0
+VZ.US,D,20180709,000000,42.0922,42.1583,41.8057,41.8533,12718452.654152,0
+VZ.US,D,20180710,000000,41.9028,42.4137,41.8533,42.3486,11655680.475202,0
+VZ.US,D,20180711,000000,42.2486,42.6876,42.1922,42.3486,17394098.777347,0
+VZ.US,D,20180712,000000,42.4817,42.5497,42.0359,42.2661,12830853.121948,0
+VZ.US,D,20180713,000000,42.1515,42.44,42.0068,42.405,13548132.371981,0
+VZ.US,D,20180716,000000,42.3661,42.6575,42.1748,42.5575,11678568.915839,0
+VZ.US,D,20180717,000000,42.5128,42.843,42.4137,42.4215,12894122.208262,0
+VZ.US,D,20180718,000000,42.1836,42.4749,41.9737,42.1836,14226191.357471,0
+VZ.US,D,20180719,000000,42.1515,42.1515,41.7378,41.8631,11546126.905217,0
+VZ.US,D,20180720,000000,41.6814,42.0621,41.5328,41.7552,14937450.422511,0
+VZ.US,D,20180723,000000,41.8125,42.0544,41.4687,41.8631,14187707.270844,0
+VZ.US,D,20180724,000000,42.2749,42.7886,41.2851,42.4876,28204303.112935,0
+VZ.US,D,20180725,000000,42.64,42.9344,41.9116,41.9942,19200344.755059,0
+VZ.US,D,20180726,000000,42.1748,42.5701,42.1583,42.2195,13531999.264632,0
+VZ.US,D,20180727,000000,42.4671,43.2073,42.4671,42.9023,17061489.476756,0
+VZ.US,D,20180730,000000,43.1179,43.7191,42.9605,43.2985,20275644.314002,0
+VZ.US,D,20180731,000000,43.3898,43.4461,42.4749,42.5954,20517180.68433,0
+VZ.US,D,20180801,000000,42.9101,42.9848,42.44,42.6701,15504931.366651,0
+VZ.US,D,20180802,000000,42.6779,42.9023,42.4215,42.878,14956718.72112,0
+VZ.US,D,20180803,000000,42.8935,43.2655,42.7886,43.1179,9419447.9066706,0
+VZ.US,D,20180806,000000,43.0003,43.484,42.6973,43.2898,13054510.15032,0
+VZ.US,D,20180807,000000,43.2898,43.4918,43.0742,43.2733,8615601.3411401,0
+VZ.US,D,20180808,000000,43.349,43.6181,43.2315,43.4714,11465034.076399,0
+VZ.US,D,20180809,000000,43.4384,43.9415,43.4384,43.7278,13054103.450633,0
+VZ.US,D,20180810,000000,43.6617,43.6617,43.1179,43.282,9673780.3876703,0
+VZ.US,D,20180813,000000,43.5045,43.5355,43.0587,43.0742,12025252.084855,0
+VZ.US,D,20180814,000000,43.1499,43.6695,43.1499,43.6113,13886094.664154,0
+VZ.US,D,20180815,000000,43.4967,44.024,43.2733,43.9172,19970554.682389,0
+VZ.US,D,20180816,000000,43.923,44.8865,43.8871,44.7651,19718431.764754,0
+VZ.US,D,20180817,000000,44.7573,45.5421,44.6272,45.1953,23158136.070943,0
+VZ.US,D,20180820,000000,45.3109,45.4343,44.7097,45.0788,13029009.565107,0
+VZ.US,D,20180821,000000,45.2847,45.4265,44.9312,45.2944,14500507.722607,0
+VZ.US,D,20180822,000000,45.2381,45.377,44.4941,44.6592,16864735.375305,0
+VZ.US,D,20180823,000000,44.6748,44.9963,44.5854,44.7738,10127942.443454,0
+VZ.US,D,20180824,000000,44.7573,45.2284,44.7252,45.1856,10304593.224913,0
+VZ.US,D,20180827,000000,45.3517,45.4197,45.0798,45.2459,11564867.009043,0
+VZ.US,D,20180828,000000,45.2196,45.2847,44.9234,45.0788,14383388.508816,0
+VZ.US,D,20180829,000000,45.1856,45.3361,44.9574,45.0137,11882770.254859,0
+VZ.US,D,20180830,000000,44.8748,45.2021,44.7417,45.1614,11754994.479638,0
+VZ.US,D,20180831,000000,44.9652,45.0885,44.5766,44.8477,17706099.214788,0
+VZ.US,D,20180904,000000,44.1707,44.3125,43.587,43.8744,24123022.32765,0
+VZ.US,D,20180905,000000,43.7356,44.5174,43.6365,44.3951,18549524.352434,0
+VZ.US,D,20180906,000000,44.4941,44.9312,44.2979,44.7835,12755654.864549,0
+VZ.US,D,20180907,000000,44.6505,44.8661,44.4436,44.5455,14240263.166657,0
+VZ.US,D,20180910,000000,44.8078,45.104,44.5359,44.6427,13070903.751393,0
+VZ.US,D,20180911,000000,44.7835,45.3361,44.6369,45.1371,14909777.340233,0
+VZ.US,D,20180912,000000,45.1614,45.714,45.0059,45.3449,15918431.690646,0
+VZ.US,D,20180913,000000,45.4343,45.4343,44.7651,45.3206,15226325.606837,0
+VZ.US,D,20180914,000000,45.2944,45.3576,44.6913,44.9963,16311047.213475,0
+VZ.US,D,20180917,000000,45.1953,45.3847,44.8991,45.1196,13351790.118315,0
+VZ.US,D,20180918,000000,44.8661,45.2118,44.7835,44.8661,16840080.10767,0
+VZ.US,D,20180919,000000,45.0545,45.1196,44.024,44.1318,21180032.190367,0
+VZ.US,D,20180920,000000,44.2144,44.668,43.9822,44.5029,17546009.862374,0
+VZ.US,D,20180921,000000,44.733,45.207,44.6427,44.8903,59346779.803309,0
+VZ.US,D,20180924,000000,44.8001,44.9515,44.1523,44.1629,17008014.130764,0
+VZ.US,D,20180925,000000,44.1318,44.263,43.6531,43.7589,16493180.718569,0
+VZ.US,D,20180926,000000,43.958,44.1969,43.7842,43.8336,16133560.381014,0
+VZ.US,D,20180927,000000,43.8414,44.4358,43.8414,44.2066,16181811.437858,0
+VZ.US,D,20180928,000000,44.1066,44.1804,43.9415,44.0405,15316739.580644,0
+VZ.US,D,20181001,000000,44.2222,44.4738,44.1318,44.4116,12949680.474426,0
+VZ.US,D,20181002,000000,44.3805,44.902,44.2144,44.8903,15132981.336041,0
+VZ.US,D,20181003,000000,45.1545,45.3178,44.6543,44.7835,18110580.072296,0
+VZ.US,D,20181004,000000,44.8272,45.3935,44.5087,45.3847,19140214.978484,0
+VZ.US,D,20181005,000000,45.4197,45.7266,45.1856,45.3206,17026548.310697,0
+VZ.US,D,20181008,000000,45.3672,45.5421,44.9137,45.3847,20249759.68073,0
+VZ.US,D,20181009,000000,45.4353,45.9859,45.0604,45.8596,20339205.812243,0
+VZ.US,D,20181010,000000,45.8596,46.6192,45.276,45.31,26410233.414979,0
+VZ.US,D,20181011,000000,45.4605,46.0024,44.0687,44.4756,31579063.141944,0
+VZ.US,D,20181012,000000,44.8845,44.9429,44.0513,44.8098,22622499.197519,0
+VZ.US,D,20181015,000000,44.9341,45.2439,44.7019,44.7019,15614387.122786,0
+VZ.US,D,20181016,000000,44.5844,44.868,44.4174,44.7855,19162696.719435,0
+VZ.US,D,20181017,000000,44.8262,45.3488,44.6388,45.0011,17420229.48967,0
+VZ.US,D,20181018,000000,44.9176,45.6003,44.8505,45.578,20222484.031565,0
+VZ.US,D,20181019,000000,45.5508,46.2851,45.4672,45.7849,22906273.647032,0
+VZ.US,D,20181022,000000,45.9363,46.0947,45.5431,45.8519,26064913.462131,0
+VZ.US,D,20181023,000000,46.7803,47.9265,46.7803,47.7118,35167317.855236,0
+VZ.US,D,20181024,000000,47.538,48.7374,47.0474,47.8876,44888124.05259,0
+VZ.US,D,20181025,000000,47.9187,48.0634,46.8454,47.0601,30300611.426214,0
+VZ.US,D,20181026,000000,46.9193,47.2194,46.0267,46.2928,29944864.517076,0
+VZ.US,D,20181029,000000,46.5434,47.6613,46.4676,47.1048,26503976.148506,0
+VZ.US,D,20181030,000000,47.4699,49.0376,47.4699,48.5209,30254092.189306,0
+VZ.US,D,20181031,000000,48.6374,48.6374,47.3369,47.6118,29034905.369803,0
+VZ.US,D,20181101,000000,47.5185,47.7691,46.3269,46.7435,27018989.744108,0
+VZ.US,D,20181102,000000,46.9853,47.602,46.6337,47.2281,17667660.431417,0
+VZ.US,D,20181105,000000,47.1271,47.908,47.1271,47.7118,15268826.238985,0
+VZ.US,D,20181106,000000,47.5535,47.8274,47.2446,47.7118,14833999.407076,0
+VZ.US,D,20181107,000000,47.9944,48.1858,47.5671,48.0779,17855766.759008,0
+VZ.US,D,20181108,000000,48.1169,48.7374,48.0857,48.5946,14967320.712719,0
+VZ.US,D,20181109,000000,48.6374,49.3716,48.3169,48.7539,20822844.843602,0
+VZ.US,D,20181112,000000,49.0657,49.5377,48.82,48.9715,15871874.357818,0
+VZ.US,D,20181113,000000,49.2794,49.3211,48.6374,48.921,15645415.734891,0
+VZ.US,D,20181114,000000,49.3124,49.4726,48.7121,49.1541,21929527.203743,0
+VZ.US,D,20181115,000000,49.0793,49.2794,48.7462,49.2726,20560681.076975,0
+VZ.US,D,20181116,000000,49.2541,50.3652,49.1298,50.2147,23347164.937572,0
+VZ.US,D,20181119,000000,50.2467,51.1393,50.1894,50.5556,22069845.803249,0
+VZ.US,D,20181120,000000,50.8984,51.3559,49.3464,49.5872,26414364.248259,0
+VZ.US,D,20181121,000000,49.4202,49.9563,49.1045,49.3376,22161576.660348,0
+VZ.US,D,20181123,000000,49.088,49.2046,48.6131,48.9035,8404373.8789126,0
+VZ.US,D,20181126,000000,48.9035,49.63,48.6296,49.3464,14759260.359957,0
+VZ.US,D,20181127,000000,49.3794,50.6226,49.3551,50.5808,16924928.988287,0
+VZ.US,D,20181128,000000,50.6226,50.6479,49.7368,50.0874,22378315.675555,0
+VZ.US,D,20181129,000000,49.5561,49.865,49.4202,49.5786,17702728.24067,0
+VZ.US,D,20181130,000000,49.6796,50.3467,49.6009,50.2904,37342562.974181,0
+VZ.US,D,20181203,000000,49.6203,49.829,48.1119,48.5033,33328791.248154,0
+VZ.US,D,20181204,000000,48.4558,49.5377,48.3363,48.446,26052788.663348,0
+VZ.US,D,20181206,000000,48.5209,48.9035,47.6691,48.4374,32231640.075372,0
+VZ.US,D,20181207,000000,48.2965,48.7287,47.8215,48.1022,20322066.76668,0
+VZ.US,D,20181210,000000,48.2052,48.6792,47.4282,48.5946,19908663.226916,0
+VZ.US,D,20181211,000000,49.0143,49.5377,48.8987,49.0793,17975853.336088,0
+VZ.US,D,20181212,000000,48.1954,48.5296,47.7303,47.7448,22653137.583847,0
+VZ.US,D,20181213,000000,47.538,47.9546,47.3787,47.6118,18531346.420834,0
+VZ.US,D,20181214,000000,47.4942,47.9546,47.3281,47.602,16740126.709548,0
+VZ.US,D,20181217,000000,47.5855,47.7954,46.3104,46.661,22665537.291027,0
+VZ.US,D,20181218,000000,46.6522,47.2777,46.1267,46.4104,22657446.541295,0
+VZ.US,D,20181219,000000,46.4676,47.4699,46.287,46.5861,25142763.620429,0
+VZ.US,D,20181220,000000,46.6337,46.7104,45.2517,45.9277,32251518.938323,0
+VZ.US,D,20181221,000000,45.7363,47.1446,45.2361,45.8014,66436298.740796,0
+VZ.US,D,20181224,000000,45.6003,45.9034,44.1513,44.2416,18078698.935278,0
+VZ.US,D,20181226,000000,44.3931,45.4275,43.6997,45.4022,21548018.186049,0
+VZ.US,D,20181227,000000,45.2935,46.0112,44.4921,45.9937,21020949.805787,0
+VZ.US,D,20181228,000000,46.1783,46.5861,45.7849,46.0947,17712301.642426,0
+VZ.US,D,20181231,000000,46.3104,46.893,45.9277,46.8853,18383921.387802,0
+VZ.US,D,20190102,000000,46.8357,46.8357,46.1034,46.7163,16750701.931042,0
+VZ.US,D,20190103,000000,46.9532,47.5283,46.7522,46.8853,23076683.904932,0
+VZ.US,D,20190104,000000,47.1116,47.4447,46.661,47.0028,20427255.779766,0
+VZ.US,D,20190107,000000,47.3369,47.7526,47.1611,47.3029,19603647.727903,0
+VZ.US,D,20190108,000000,47.7594,48.9462,47.5777,48.6878,25690185.518213,0
+VZ.US,D,20190109,000000,48.6034,48.6364,47.9041,48.0741,21522919.152426,0
+VZ.US,D,20190110,000000,48.2741,48.6209,47.9197,48.5364,16922964.474353,0
+VZ.US,D,20190111,000000,48.7384,49.088,48.3839,48.8899,18752506.62201,0
+VZ.US,D,20190114,000000,48.7296,48.9987,48.5985,48.8987,13460478.807951,0
+VZ.US,D,20190115,000000,48.6539,49.1172,48.5189,48.9559,11936304.289161,0
+VZ.US,D,20190116,000000,48.8141,48.8141,48.0304,48.0964,15916337.44466,0
+VZ.US,D,20190117,000000,48.1644,48.3683,47.3651,47.8876,18066927.295971,0
+VZ.US,D,20190118,000000,47.9633,48.4208,47.8973,48.1052,19940404.335686,0
+VZ.US,D,20190122,000000,48.2237,48.3587,47.5195,48.0207,21699474.179275,0
+VZ.US,D,20190123,000000,48.0119,48.7637,47.9721,48.6704,17930632.449321,0
+VZ.US,D,20190124,000000,48.5442,48.5791,47.6089,48.0876,14827398.516706,0
+VZ.US,D,20190125,000000,48.1809,48.4247,47.3816,47.5243,21132266.084291,0
+VZ.US,D,20190128,000000,47.2893,47.3739,46.1773,46.4036,30802978.205965,0
+VZ.US,D,20190129,000000,45.1827,45.7558,44.6369,44.8962,40099413.357045,0
+VZ.US,D,20190130,000000,44.7437,45.5178,44.0541,45.5042,32350881.334874,0
+VZ.US,D,20190131,000000,45.544,46.5046,45.106,46.3948,33923813.483281,0
+VZ.US,D,20190201,000000,46.524,46.5988,45.8995,45.9646,16351522.584142,0
+VZ.US,D,20190204,000000,46.0092,46.0841,45.2245,45.5353,18773101.070488,0
+VZ.US,D,20190205,000000,45.5887,45.7877,45.175,45.6198,16762614.628215,0
+VZ.US,D,20190206,000000,45.5945,45.8102,45.2332,45.3264,13518808.809706,0
+VZ.US,D,20190207,000000,45.175,45.2692,44.6758,45.1399,14758638.469802,0
+VZ.US,D,20190208,000000,44.9632,45.4672,44.9118,45.4605,14254846.696715,0
+VZ.US,D,20190211,000000,45.61,45.815,45.3837,45.544,11633482.909223,0
+VZ.US,D,20190212,000000,45.8801,46.152,45.6644,45.8558,13324307.515637,0
+VZ.US,D,20190213,000000,45.7965,46.152,45.7402,45.9072,14104303.975953,0
+VZ.US,D,20190214,000000,45.8237,45.9403,45.4556,45.5256,13279856.784229,0
+VZ.US,D,20190215,000000,45.9072,46.5046,45.7713,46.4783,18655036.666031,0
+VZ.US,D,20190219,000000,46.3948,46.9008,46.1909,46.7144,14564851.731639,0
+VZ.US,D,20190220,000000,46.657,47.1126,46.5463,46.9843,13504048.1851,0
+VZ.US,D,20190221,000000,46.8066,47.7914,46.7319,47.3146,17422157.966922,0
+VZ.US,D,20190222,000000,47.5496,48.1402,47.5243,47.9633,14875251.110817,0
+VZ.US,D,20190225,000000,48.0304,48.2567,47.6526,47.843,17862007.282566,0
+VZ.US,D,20190226,000000,47.8789,48.1052,47.5768,47.7283,14247623.91619,0
+VZ.US,D,20190227,000000,47.6526,47.8031,47.4836,47.7944,10636586.813064,0
+VZ.US,D,20190228,000000,47.8128,48.5442,47.7944,47.9633,18682991.864041,0
+VZ.US,D,20190301,000000,48.0478,48.1566,47.4836,47.9954,12986305.068306,0
+VZ.US,D,20190304,000000,48.1566,48.3207,46.9008,47.3903,16228509.828552,0
+VZ.US,D,20190305,000000,47.2641,47.3301,46.7775,47.2553,18690790.201845,0
+VZ.US,D,20190306,000000,47.3476,47.5418,46.7221,46.9173,16538005.201841,0
+VZ.US,D,20190307,000000,46.9843,47.5243,46.9522,47.4398,15005484.587694,0
+VZ.US,D,20190308,000000,47.4914,47.7594,47.1873,47.6341,12600038.179078,0
+VZ.US,D,20190311,000000,47.8274,48.549,47.8205,48.5189,16172370.857011,0
+VZ.US,D,20190312,000000,48.5607,48.9676,48.3334,48.3926,15205818.676014,0
+VZ.US,D,20190313,000000,48.3402,48.6539,48.3169,48.586,16814305.643681,0
+VZ.US,D,20190314,000000,48.6286,48.9443,48.4607,48.8306,14417068.391034,0
+VZ.US,D,20190315,000000,48.9065,49.2988,48.8161,49.2017,28144205.254563,0
+VZ.US,D,20190318,000000,49.1007,49.1424,48.5014,48.9336,14440545.774004,0
+VZ.US,D,20190319,000000,48.9559,49.0414,48.2926,48.4529,15976858.476631,0
+VZ.US,D,20190320,000000,48.4607,48.9191,48.1236,48.5946,14126023.798501,0
+VZ.US,D,20190321,000000,48.5189,49.2852,48.5092,49.1172,12959477.303606,0
+VZ.US,D,20190322,000000,49.0084,50.5585,48.9812,50.3565,29817580.899957,0
+VZ.US,D,20190325,000000,50.2467,50.7139,50.1622,50.6264,18351222.732931,0
+VZ.US,D,20190326,000000,50.812,51.1344,50.7061,51.0887,14617096.682375,0
+VZ.US,D,20190327,000000,51.0295,51.5646,50.9616,51.2985,15772278.237649,0
+VZ.US,D,20190328,000000,51.2985,51.3083,49.2434,49.7844,24384248.110947,0
+VZ.US,D,20190329,000000,49.8854,49.9388,49.1424,49.8242,20511654.716677,0
+VZ.US,D,20190401,000000,50.0467,50.0603,49.5377,49.7912,19381000.756224,0
+VZ.US,D,20190402,000000,49.8999,49.9087,49.1589,49.3192,13538631.043587,0
+VZ.US,D,20190403,000000,49.5318,49.7756,49.2182,49.6067,18384821.275211,0
+VZ.US,D,20190404,000000,49.5794,49.8009,49.5222,49.7067,10414961.223892,0
+VZ.US,D,20190405,000000,49.732,49.7961,49.5639,49.7912,13645004.119053,0
+VZ.US,D,20190408,000000,49.732,49.8242,49.4756,49.8242,13861892.429082,0
+VZ.US,D,20190409,000000,49.6892,49.8505,49.4075,49.7155,12233909.616906,0
+VZ.US,D,20190410,000000,49.7155,49.967,49.6796,49.8941,10316368.982698,0
+VZ.US,D,20190411,000000,49.9262,49.9932,49.5396,49.8505,10830735.977278,0
+VZ.US,D,20190412,000000,50.0117,50.0485,49.8155,50.0019,12742660.03732,0
+VZ.US,D,20190415,000000,50.1487,50.1855,49.8776,49.9786,9093977.987429,0
+VZ.US,D,20190416,000000,50.0485,50.2059,49.931,50.0485,12028151.493259,0
+VZ.US,D,20190417,000000,49.7155,49.765,49.0667,49.1871,18205683.962753,0
+VZ.US,D,20190418,000000,48.9559,49.5445,48.7617,49.4075,15493251.363475,0
+VZ.US,D,20190422,000000,49.493,49.7912,49.2794,49.6892,14038201.376879,0
+VZ.US,D,20190423,000000,49.0511,49.1366,47.9245,48.651,27592367.318907,0
+VZ.US,D,20190424,000000,48.8131,49.0084,48.2946,48.5908,15537975.973661,0
+VZ.US,D,20190425,000000,48.3703,48.4374,47.4593,47.5438,20469852.166524,0
+VZ.US,D,20190426,000000,47.7235,48.3655,47.5215,48.1644,19182678.544332,0
+VZ.US,D,20190429,000000,48.3101,48.6665,48.2751,48.3868,16428264.241115,0
+VZ.US,D,20190430,000000,48.5131,48.9055,48.3139,48.684,18171576.788459,0
+VZ.US,D,20190501,000000,48.718,48.7782,48.1139,48.1139,13658855.589674,0
+VZ.US,D,20190502,000000,48.3606,49.5698,48.2498,48.5131,16957437.163557,0
+VZ.US,D,20190503,000000,48.651,48.8287,48.4131,48.7277,11028435.269395,0
+VZ.US,D,20190506,000000,48.379,48.5985,48.3023,48.446,11824790.323721,0
+VZ.US,D,20190507,000000,48.2577,48.3655,47.9527,48.2091,15228725.649803,0
+VZ.US,D,20190508,000000,48.2343,48.2655,47.8856,47.9944,14198403.987434,0
+VZ.US,D,20190509,000000,47.773,48.1488,47.6118,48.0789,17427191.776472,0
+VZ.US,D,20190510,000000,48.0876,48.5568,47.8944,48.446,12578003.292973,0
+VZ.US,D,20190513,000000,48.2848,48.8131,48.2343,48.3101,16163234.013906,0
+VZ.US,D,20190514,000000,48.3189,48.684,48.0954,48.1402,15008289.271108,0
+VZ.US,D,20190515,000000,48.1042,48.3868,47.8177,48.3606,12694352.351407,0
+VZ.US,D,20190516,000000,48.5228,49.2036,48.3703,48.8472,13738297.938496,0
+VZ.US,D,20190517,000000,48.5743,49.7834,48.5315,49.4503,16958878.630804,0
+VZ.US,D,20190520,000000,50.3526,51.5365,49.3746,50.2331,24563859.048358,0
+VZ.US,D,20190521,000000,50.3099,50.7615,50.0204,50.6507,16465092.699648,0
+VZ.US,D,20190522,000000,50.3021,50.541,50.1913,50.4381,13494407.858079,0
+VZ.US,D,20190523,000000,50.2244,50.4604,49.832,50.1156,13752415.050938,0
+VZ.US,D,20190524,000000,50.2865,50.5323,49.9447,50.4973,10285173.572241,0
+VZ.US,D,20190528,000000,50.4031,50.9654,49.9359,49.9932,25680036.559177,0
+VZ.US,D,20190529,000000,49.9447,50.1661,49.2978,49.528,15763122.861394,0
+VZ.US,D,20190530,000000,49.0511,49.0511,48.1488,48.379,20539616.092404,0
+VZ.US,D,20190531,000000,46.896,47.1942,46.1909,46.2676,35143341.106827,0
+VZ.US,D,20190603,000000,46.5463,48.0876,46.4463,47.9944,22928797.60238,0
+VZ.US,D,20190604,000000,48.1809,48.5043,47.6069,47.8585,17856934.347477,0
+VZ.US,D,20190605,000000,48.1566,48.8472,48.0954,48.549,13536102.298188,0
+VZ.US,D,20190606,000000,48.5315,49.2172,48.5315,48.9812,11637728.030264,0
+VZ.US,D,20190607,000000,49.3649,49.4901,48.651,48.7277,13693139.858517,0
+VZ.US,D,20190610,000000,48.8374,48.8374,47.6293,47.8002,17568244.494654,0
+VZ.US,D,20190611,000000,48.0954,48.8627,47.8255,48.379,18065800.892279,0
+VZ.US,D,20190612,000000,48.5228,49.0035,48.5228,48.8287,13991959.107607,0
+VZ.US,D,20190613,000000,48.9482,49.1521,48.8374,49.0511,10829509.700498,0
+VZ.US,D,20190614,000000,49.1017,49.8505,48.9657,49.6135,13892863.382496,0
+VZ.US,D,20190617,000000,49.5095,49.6543,48.7277,49.0589,12953502.421869,0
+VZ.US,D,20190618,000000,49.2211,49.3697,48.6549,48.8035,14398970.769752,0
+VZ.US,D,20190619,000000,48.8549,49.2463,48.6762,49.0589,12353712.019014,0
+VZ.US,D,20190620,000000,49.2891,49.3318,48.4635,48.8131,17976371.234677,0
+VZ.US,D,20190621,000000,48.5985,49.3065,48.5985,49.1784,26400785.626796,0
+VZ.US,D,20190624,000000,49.3571,49.9398,49.3143,49.6037,10738974.231595,0
+VZ.US,D,20190625,000000,49.528,49.5941,49.2978,49.3746,12418622.31875,0
+VZ.US,D,20190626,000000,49.5183,49.5611,48.4558,48.5131,17670118.133073,0
+VZ.US,D,20190627,000000,48.6597,48.8374,48.3946,48.7354,10717250.290568,0
+VZ.US,D,20190628,000000,48.7103,48.889,48.379,48.6335,17155470.05238,0
+VZ.US,D,20190701,000000,48.8802,48.8802,48.1809,48.2343,18595660.570901,0
+VZ.US,D,20190702,000000,48.4199,49.4999,48.3606,49.4852,17605105.901009,0
+VZ.US,D,20190703,000000,49.4756,49.5853,49.0842,49.4852,9911926.2211096,0
+VZ.US,D,20190705,000000,49.4425,49.8116,49.1784,49.6397,8150689.0285545,0
+VZ.US,D,20190708,000000,49.3386,49.63,49.2133,49.2794,14153133.678933,0
+VZ.US,D,20190709,000000,48.987,49.021,48.3936,48.5237,19453459.196236,0
+VZ.US,D,20190710,000000,48.7734,49.1259,48.6782,49.0308,12673317.225801,0
+VZ.US,D,20190711,000000,49.2201,49.3658,48.7209,48.9617,11678528.760681,0
+VZ.US,D,20190712,000000,49.0822,49.2629,48.9006,49.1929,11241497.513504,0
+VZ.US,D,20190715,000000,49.2794,49.7203,49.1929,49.531,13641629.026457,0
+VZ.US,D,20190716,000000,49.5727,49.6591,49.3755,49.3842,12271936.552491,0
+VZ.US,D,20190717,000000,49.5125,49.63,49.1075,49.2201,9203376.084875,0
+VZ.US,D,20190718,000000,49.2201,49.3065,48.8423,49.2123,8778452.1329504,0
+VZ.US,D,20190719,000000,49.3581,49.426,48.6607,48.6782,14229815.617977,0
+VZ.US,D,20190722,000000,48.6519,48.6695,47.602,47.7419,17737972.114851,0
+VZ.US,D,20190723,000000,47.6982,47.8565,46.9329,47.7245,16384132.691739,0
+VZ.US,D,20190724,000000,47.8332,48.382,47.6701,48.145,12990035.379616,0
+VZ.US,D,20190725,000000,48.3169,48.6956,48.1197,48.48,12794921.461967,0
+VZ.US,D,20190726,000000,48.583,49.2279,48.1693,49.0997,14337666.197372,0
+VZ.US,D,20190729,000000,49.1075,49.4047,48.885,49.3493,11817981.45022,0
+VZ.US,D,20190730,000000,49.2978,49.5475,48.6442,48.7121,15495764.664581,0
+VZ.US,D,20190731,000000,48.6442,48.785,47.2417,47.5428,28361375.680324,0
+VZ.US,D,20190801,000000,49.1259,49.2794,47.5069,47.535,21712647.13067,0
+VZ.US,D,20190802,000000,47.4049,48.4276,47.1135,47.8187,20296436.449415,0
+VZ.US,D,20190805,000000,47.57,48.0828,47.2494,47.4982,22020138.864487,0
+VZ.US,D,20190806,000000,47.4982,47.7837,46.8512,47.3534,21795053.753922,0
+VZ.US,D,20190807,000000,47.0863,47.7555,46.8018,47.3884,13793991.084809,0
+VZ.US,D,20190808,000000,47.6215,48.0207,47.302,48.0149,13178320.860993,0
+VZ.US,D,20190809,000000,47.8701,48.2227,47.7108,47.9828,10402375.15559,0
+VZ.US,D,20190812,000000,48.043,48.076,47.3709,47.9041,11880414.48553,0
+VZ.US,D,20190813,000000,47.8614,48.6005,47.7555,48.4888,12886603.926952,0
+VZ.US,D,20190814,000000,48.2062,48.6179,47.7341,47.9284,17485866.700746,0
+VZ.US,D,20190815,000000,47.7652,48.6695,47.6701,48.4276,14094550.39079,0
+VZ.US,D,20190816,000000,48.583,48.7647,48.2265,48.7296,13861432.189183,0
+VZ.US,D,20190819,000000,49.0055,49.461,48.7647,49.0308,12801717.980035,0
+VZ.US,D,20190820,000000,48.9443,49.0308,48.3781,48.4033,11500678.472549,0
+VZ.US,D,20190821,000000,48.8423,48.8423,48.2645,48.6782,8879774.9249566,0
+VZ.US,D,20190822,000000,48.7296,48.9967,48.4558,48.8423,10779564.91964,0
+VZ.US,D,20190823,000000,48.8511,48.9531,47.842,48.1003,15349677.10723,0
+VZ.US,D,20190826,000000,48.179,48.7986,48.0129,48.7812,11029213.661708,0
+VZ.US,D,20190827,000000,49.461,49.5979,49.1862,49.1862,19709629.547975,0
+VZ.US,D,20190828,000000,49.2027,49.9923,49.1259,49.8475,17723496.694835,0
+VZ.US,D,20190829,000000,50.0961,50.1573,49.3493,49.8378,9926196.7468515,0
+VZ.US,D,20190830,000000,49.8835,50.2389,49.8067,50.0292,11582245.955941,0
+VZ.US,D,20190903,000000,49.8067,50.0545,49.5377,49.9242,12172026.398388,0
+VZ.US,D,20190904,000000,50.0961,50.3633,49.8573,50.0477,10749275.574311,0
+VZ.US,D,20190905,000000,50.3905,50.4322,50.0505,50.3983,10736029.519934,0
+VZ.US,D,20190906,000000,50.4847,50.8373,50.2963,50.8033,10370080.111548,0
+VZ.US,D,20190909,000000,51.1714,51.1985,50.4419,50.4594,14937036.515487,0
+VZ.US,D,20190910,000000,50.9664,51.4385,50.5662,51.3617,16260373.462039,0
+VZ.US,D,20190911,000000,51.5249,51.7648,51.1985,51.724,14231181.923003,0
+VZ.US,D,20190912,000000,51.6968,52.0863,51.5929,51.9813,11034038.458507,0
+VZ.US,D,20190913,000000,51.6793,51.9998,51.3782,51.5783,12461518.324771,0
+VZ.US,D,20190916,000000,51.5511,51.6016,50.915,51.1801,12730359.173609,0
+VZ.US,D,20190917,000000,51.0256,51.5249,51.0256,51.4996,10351244.253112,0
+VZ.US,D,20190918,000000,51.2752,51.5899,51.0791,51.5511,10067553.202775,0
+VZ.US,D,20190919,000000,51.5929,51.9512,51.4385,51.5929,9034815.023529,0
+VZ.US,D,20190920,000000,51.8434,51.9367,51.5861,51.86,24889386.62629,0
+VZ.US,D,20190923,000000,51.724,52.2048,51.5511,51.7919,10960219.891187,0
+VZ.US,D,20190924,000000,52.0863,52.4709,51.9648,52.0493,15535214.534264,0
+VZ.US,D,20190925,000000,52.1096,52.1785,51.7055,51.8434,11300786.090978,0
+VZ.US,D,20190926,000000,51.7317,52.1873,51.6706,51.9901,8670899.1135802,0
+VZ.US,D,20190927,000000,52.093,52.2125,51.6288,51.8687,9066683.8051135,0
+VZ.US,D,20190930,000000,52.0415,52.3805,51.8949,51.9221,11433764.533341,0
+VZ.US,D,20191001,000000,51.9551,51.9813,51.4481,51.4841,14553697.864009,0
+VZ.US,D,20191002,000000,51.352,51.3714,50.5089,50.673,14137987.976649,0
+VZ.US,D,20191003,000000,50.7517,50.8528,50.1738,50.7595,11793860.555085,0
+VZ.US,D,20191004,000000,50.7265,51.5929,50.7168,51.5249,11837438.169191,0
+VZ.US,D,20191007,000000,51.5423,52.1183,51.5249,51.8279,16138288.393583,0
+VZ.US,D,20191008,000000,51.7152,51.7735,51.0014,51.3714,16655668.054709,0
+VZ.US,D,20191009,000000,51.622,51.6666,51.214,51.4656,12269432.517961,0
+VZ.US,D,20191010,000000,51.5016,52.1572,51.4491,51.9969,13925358.172714,0
+VZ.US,D,20191011,000000,52.1523,52.4699,52.0474,52.0843,13065633.129366,0
+VZ.US,D,20191014,000000,52.0843,52.1251,51.7618,51.7968,8790658.2716712,0
+VZ.US,D,20191015,000000,51.861,52.7447,51.7968,52.6214,13603234.516724,0
+VZ.US,D,20191016,000000,52.2659,52.501,52.1008,52.396,10736680.239433,0
+VZ.US,D,20191017,000000,52.3446,52.5194,52.2825,52.501,8441823.1979807,0
+VZ.US,D,20191018,000000,52.5253,53.2731,52.4136,53.0556,14206407.21951,0
+VZ.US,D,20191021,000000,53.0225,53.2119,50.3322,52.7942,13165833.636159,0
+VZ.US,D,20191022,000000,53.2032,53.2119,52.5883,52.8127,11279042.587182,0
+VZ.US,D,20191023,000000,52.6661,53.2906,52.6214,52.9098,12038088.350686,0
+VZ.US,D,20191024,000000,52.9098,53.0303,52.501,52.6486,12904965.130816,0
+VZ.US,D,20191025,000000,52.6661,52.9098,51.4569,52.465,17301748.089331,0
+VZ.US,D,20191028,000000,52.5097,52.7136,52.1746,52.2999,16824272.360072,0
+VZ.US,D,20191029,000000,52.2397,52.4233,52.2048,52.3096,12219876.933259,0
+VZ.US,D,20191030,000000,52.5427,53.0749,52.501,52.8574,13964996.462757,0
+VZ.US,D,20191031,000000,52.8409,52.8574,52.2309,52.5514,14068655.461323,0
+VZ.US,D,20191101,000000,53.2663,53.308,52.2825,52.465,11079757.681093,0
+VZ.US,D,20191104,000000,51.8658,52.6739,51.7531,52.0309,11659990.46227,0
+VZ.US,D,20191105,000000,51.8843,52.0309,51.5802,51.7094,12249260.213463,0
+VZ.US,D,20191106,000000,51.8843,52.2572,51.8259,52.2572,10686853.864813,0
+VZ.US,D,20191107,000000,52.3679,52.6486,52.1047,52.6039,16804714.738393,0
+VZ.US,D,20191108,000000,52.1873,52.2825,51.2413,51.5802,20303868.242691,0
+VZ.US,D,20191111,000000,51.5355,51.8745,51.4549,51.8056,8922385.7263872,0
+VZ.US,D,20191112,000000,52.0658,52.093,51.3976,51.553,8874818.3368671,0
+VZ.US,D,20191113,000000,51.4074,51.7269,51.1004,51.6307,11851307.143343,0
+VZ.US,D,20191114,000000,51.214,51.5705,51.1354,51.5705,10967097.749192,0
+VZ.US,D,20191115,000000,51.6919,51.7357,51.3277,51.7182,13530605.159882,0
+VZ.US,D,20191118,000000,51.6744,51.6744,51.315,51.658,11696727.28467,0
+VZ.US,D,20191119,000000,51.6482,51.9269,51.5171,51.7094,12074710.885326,0
+VZ.US,D,20191120,000000,51.7006,51.8492,51.352,51.6919,14225928.804509,0
+VZ.US,D,20191121,000000,51.8056,51.8745,51.5094,51.8056,9269697.9928935,0
+VZ.US,D,20191122,000000,51.8492,52.1717,51.8492,51.9269,12359560.257557,0
+VZ.US,D,20191125,000000,51.9969,52.0173,51.4608,51.6045,12250857.153248,0
+VZ.US,D,20191126,000000,51.7531,52.0658,51.3879,52.0474,13748729.013264,0
+VZ.US,D,20191127,000000,52.1523,52.3776,52.1348,52.2309,10119853.752962,0
+VZ.US,D,20191129,000000,52.2825,52.6039,52.2825,52.3534,7814619.1769525,0
+VZ.US,D,20191202,000000,52.3184,52.3446,51.823,52.1086,10520851.407831,0
+VZ.US,D,20191203,000000,52.1348,52.3184,51.7783,52.2659,12171663.972336,0
+VZ.US,D,20191204,000000,52.162,52.6913,52.0134,52.6039,9479522.0837944,0
+VZ.US,D,20191205,000000,52.6913,52.9438,52.4184,52.8574,11291171.504443,0
+VZ.US,D,20191206,000000,52.9972,53.2576,52.9351,53.1789,10698122.020205,0
+VZ.US,D,20191209,000000,52.9972,53.109,52.9002,53.0225,10920135.775915,0
+VZ.US,D,20191210,000000,53.143,53.2119,52.8321,53.2119,9540187.2624893,0
+VZ.US,D,20191211,000000,53.3255,53.3809,53.005,53.0827,11114234.488775,0
+VZ.US,D,20191212,000000,53.1002,53.5606,53.1002,53.1614,9863024.4447668,0
+VZ.US,D,20191213,000000,53.1526,53.1789,52.362,52.8476,12180875.977662,0
+VZ.US,D,20191216,000000,52.7767,53.2478,52.7622,53.2119,13228396.403522,0
+VZ.US,D,20191217,000000,53.3605,53.6257,53.3177,53.4392,15705314.876706,0
+VZ.US,D,20191218,000000,53.4557,53.6217,52.8574,52.8914,19899956.764745,0
+VZ.US,D,20191219,000000,52.9253,53.1206,52.7399,52.8409,15604324.651786,0
+VZ.US,D,20191220,000000,53.4129,54.0734,53.1342,53.9432,49453598.834123,0
+VZ.US,D,20191223,000000,53.8898,54.0122,53.2906,53.3605,10906059.848252,0
+VZ.US,D,20191224,000000,53.4129,53.4129,53.0293,53.2576,7640540.3849103,0
+VZ.US,D,20191226,000000,53.2576,53.3352,53.109,53.2663,9342222.3285506,0
+VZ.US,D,20191227,000000,53.3528,53.5518,53.2303,53.4741,9397451.1164867,0
+VZ.US,D,20191230,000000,53.5781,53.6121,53.0876,53.1954,7785000.1138922,0
+VZ.US,D,20191231,000000,53.1954,53.3605,52.9604,53.3605,9745374.9769533,0
+VZ.US,D,20200102,000000,53.344,53.4032,52.8476,53.0556,12681688.032026,0
+VZ.US,D,20200103,000000,52.6574,52.8321,52.2048,52.4922,15261790.849202,0
+VZ.US,D,20200106,000000,52.2397,52.6574,52.2125,52.3776,17370984.850047,0
+VZ.US,D,20200107,000000,52.2309,52.295,51.7783,51.7968,17023956.758512,0
+VZ.US,D,20200108,000000,51.856,52.2309,51.823,51.891,18329693.389982,0
+VZ.US,D,20200109,000000,51.7124,52.16,51.6327,51.6764,22933849.94508,0
+VZ.US,D,20200110,000000,51.8269,52.0717,51.6686,51.8007,13424600.688181,0
+VZ.US,D,20200113,000000,51.8269,52.1329,51.6152,51.9395,16125910.308412,0
+VZ.US,D,20200114,000000,51.8075,51.9231,51.5967,51.8434,14462151.308793,0
+VZ.US,D,20200115,000000,52.0279,52.1775,51.6939,51.8959,11719832.975014,0
+VZ.US,D,20200116,000000,52.1426,52.5544,52.0027,52.397,12173637.752845,0
+VZ.US,D,20200117,000000,52.4145,52.8185,52.3689,52.8001,17783784.003188,0
+VZ.US,D,20200121,000000,52.8613,53.0992,52.7749,52.9671,14642386.195598,0
+VZ.US,D,20200122,000000,53.0817,53.4062,52.9321,53.108,10075109.580006,0
+VZ.US,D,20200123,000000,53.0205,53.1526,52.6865,53.1342,12650988.898149,0
+VZ.US,D,20200124,000000,53.1255,53.2673,52.7826,52.9321,11596485.593098,0
+VZ.US,D,20200127,000000,52.5456,53.003,52.3534,52.6068,13076102.300055,0
+VZ.US,D,20200128,000000,52.6699,53.5645,52.5728,53.3012,17500592.318291,0
+VZ.US,D,20200129,000000,53.4333,53.4946,52.195,52.2747,15287916.413428,0
+VZ.US,D,20200130,000000,51.5443,52.1504,51.2296,52.1251,19040465.445016,0
+VZ.US,D,20200131,000000,52.1076,52.7311,51.9056,52.195,16266286.566609,0
+VZ.US,D,20200203,000000,52.3446,52.4068,50.9392,50.9752,17732390.547748,0
+VZ.US,D,20200204,000000,50.9927,51.4297,50.6236,51.1849,15857419.530192,0
+VZ.US,D,20200205,000000,51.3967,51.9745,51.2985,51.9231,11697677.623433,0
+VZ.US,D,20200206,000000,51.9843,52.397,51.861,52.195,11711158.431047,0
+VZ.US,D,20200207,000000,52.3883,52.8185,52.2825,52.6331,10725659.192714,0
+VZ.US,D,20200210,000000,52.6243,52.8972,52.4854,52.8972,9418216.4817942,0
+VZ.US,D,20200211,000000,52.8536,52.9953,51.1597,51.5365,25609732.08308,0
+VZ.US,D,20200212,000000,51.4393,51.6851,51.0353,51.1325,23844340.375996,0
+VZ.US,D,20200213,000000,51.2539,51.655,50.8867,51.5016,22161267.77451,0
+VZ.US,D,20200214,000000,51.5327,51.6453,51.1752,51.3772,10407498.542032,0
+VZ.US,D,20200218,000000,51.5967,51.5967,50.7644,50.8508,14157178.024179,0
+VZ.US,D,20200219,000000,51.0441,51.4393,50.7198,51.1238,15536483.025441,0
+VZ.US,D,20200220,000000,51.0092,51.2471,50.878,51.0092,19073411.208557,0
+VZ.US,D,20200221,000000,50.8508,51.1509,50.7547,51.1063,17884215.14474,0
+VZ.US,D,20200224,000000,51.0178,51.5365,50.913,50.9218,21091791.743244,0
+VZ.US,D,20200225,000000,50.9654,51.2772,49.9292,50.1573,22075687.864076,0
+VZ.US,D,20200226,000000,50.3866,50.8158,49.9651,50.1748,19137252.763293,0
+VZ.US,D,20200227,000000,49.8592,50.3866,48.3227,48.348,29503326.625514,0
+VZ.US,D,20200228,000000,47.1193,47.5768,45.8218,47.5603,52249887.760855,0
+VZ.US,D,20200302,000000,48.4364,50.5294,48.1896,50.3341,35002650.814695,0
+VZ.US,D,20200303,000000,50.236,50.9752,48.4898,48.9113,31317434.777437,0
+VZ.US,D,20200304,000000,49.7097,51.1509,49.2716,51.0353,20073125.373184,0
+VZ.US,D,20200305,000000,49.9379,50.508,49.6047,50.1933,24199554.971872,0
+VZ.US,D,20200306,000000,48.5509,50.236,48.38,49.9379,25635527.139458,0
+VZ.US,D,20200309,000000,47.7428,50.5575,47.4263,49.0239,36284902.855859,0
+VZ.US,D,20200310,000000,49.2356,49.9573,47.3466,49.631,39096260.263416,0
+VZ.US,D,20200311,000000,48.6121,48.7627,47.5787,48.1479,24117098.926885,0
+VZ.US,D,20200312,000000,45.6168,47.4175,44.5631,44.9584,51941708.241238,0
+VZ.US,D,20200313,000000,46.5415,47.7428,45.1759,47.5691,52093574.023009,0
+VZ.US,D,20200316,000000,44.6961,46.7144,43.045,44.7748,42124940.480416,0
+VZ.US,D,20200317,000000,45.2235,48.7171,45.2138,47.6894,38603333.034892,0
+VZ.US,D,20200318,000000,47.4098,49.1113,44.6776,47.6992,43750057.86163,0
+VZ.US,D,20200319,000000,47.2078,48.2265,46.3424,47.0834,37608970.83223,0
+VZ.US,D,20200320,000000,46.2938,46.5745,44.529,45.4877,52400843.359023,0
+VZ.US,D,20200323,000000,44.4417,46.7785,43.1412,44.1774,44669870.467154,0
+VZ.US,D,20200324,000000,45.6256,45.6256,43.1868,43.8977,46266189.39202,0
+VZ.US,D,20200325,000000,43.3451,45.5839,42.8868,43.8531,43902558.91861,0
+VZ.US,D,20200326,000000,43.5452,47.3291,43.4753,47.0145,37145136.53122,0
+VZ.US,D,20200327,000000,45.7927,47.2767,45.2585,46.3385,28884306.019969,0
+VZ.US,D,20200330,000000,46.9707,48.3227,46.4871,48.0935,23527976.411275,0
+VZ.US,D,20200331,000000,47.4807,47.8944,47.0232,47.1805,24201705.846928,0
+VZ.US,D,20200401,000000,46.1015,46.9358,45.8033,46.4696,21264516.585694,0
+VZ.US,D,20200402,000000,47.0319,48.7354,46.6201,48.5151,22957678.428287,0
+VZ.US,D,20200403,000000,48.2965,48.5073,47.6623,48.0323,20057229.078311,0
+VZ.US,D,20200406,000000,48.9725,49.9991,48.278,49.7902,23100068.62215,0
+VZ.US,D,20200407,000000,50.0865,50.8246,49.5348,50.036,24810066.802184,0
+VZ.US,D,20200408,000000,50.2817,50.9479,49.7194,50.7547,20765245.871664,0
+VZ.US,D,20200409,000000,50.5099,51.5676,50.4837,50.9819,22188941.886407,0
+VZ.US,D,20200413,000000,50.9363,51.1228,50.0224,50.2981,14621877.205536,0
+VZ.US,D,20200414,000000,50.8654,51.8337,50.5556,51.6016,18889598.394123,0
+VZ.US,D,20200415,000000,51.0878,51.4879,50.3341,50.5294,20700406.615671,0
+VZ.US,D,20200416,000000,50.8489,51.4792,50.4604,51.1752,20084203.048974,0
+VZ.US,D,20200417,000000,51.5317,52.0823,51.2481,51.8861,16961524.752821,0
+VZ.US,D,20200420,000000,51.5676,52.2843,51.4471,51.5919,15776193.880463,0
+VZ.US,D,20200421,000000,50.9363,51.5122,50.3409,50.4303,16037889.170234,0
+VZ.US,D,20200422,000000,50.9538,51.9843,50.7945,51.4695,14312571.282226,0
+VZ.US,D,20200423,000000,51.5851,52.0639,51.0082,51.113,17671480.319621,0
+VZ.US,D,20200424,000000,51.1597,51.4695,50.4351,51.416,17321316.007205,0
+VZ.US,D,20200427,000000,51.416,51.7357,50.7682,51.3102,18083526.820935,0
+VZ.US,D,20200428,000000,51.32,51.8152,51.1413,51.3277,15089279.13798,0
+VZ.US,D,20200429,000000,51.8152,52.0104,51.2122,51.5851,20075517.179194,0
+VZ.US,D,20200430,000000,51.3277,51.4423,50.776,50.9907,19753603.565573,0
+VZ.US,D,20200501,000000,51.2646,51.2917,50.1729,50.44,15613029.054717,0
+VZ.US,D,20200504,000000,50.4575,50.6168,49.526,49.9155,13332832.764782,0
+VZ.US,D,20200505,000000,49.7038,50.5371,49.7038,50.1555,12283608.318711,0
+VZ.US,D,20200506,000000,50.0224,50.2904,49.2949,49.3833,14038996.243104,0
+VZ.US,D,20200507,000000,49.7912,49.8349,48.9705,49.3318,15868331.437249,0
+VZ.US,D,20200508,000000,49.8981,50.6168,49.731,50.5905,12506612.568345,0
+VZ.US,D,20200511,000000,50.475,50.5061,49.9117,50.0573,14237770.457939,0
+VZ.US,D,20200512,000000,50.37,50.37,49.2153,49.223,14779608.729382,0
+VZ.US,D,20200513,000000,48.9559,49.3027,48.4237,48.682,23214948.413611,0
+VZ.US,D,20200514,000000,48.3723,48.7539,47.7954,48.7364,17868444.463442,0
+VZ.US,D,20200515,000000,48.4878,48.6024,48.1139,48.5577,11462907.91221,0
+VZ.US,D,20200518,000000,49.392,49.8806,48.8511,49.4542,17733195.710166,0
+VZ.US,D,20200519,000000,49.1958,49.3027,48.2081,48.2645,20806667.462617,0
+VZ.US,D,20200520,000000,48.4082,48.7219,47.9741,48.1595,24117239.984752,0
+VZ.US,D,20200521,000000,48.3101,48.4966,47.805,47.9031,20506937.000303,0
+VZ.US,D,20200522,000000,47.8944,48.1838,47.636,48.0158,22488701.178066,0
+VZ.US,D,20200526,000000,48.7267,49.0317,48.0867,48.1936,23469578.454636,0
+VZ.US,D,20200527,000000,48.4693,49.0123,48.3101,48.9394,19225604.409318,0
+VZ.US,D,20200528,000000,49.3318,49.5163,48.9521,49.4542,17390937.845599,0
+VZ.US,D,20200529,000000,49.1075,51.2917,48.7171,50.9285,38595682.96229,0
+VZ.US,D,20200601,000000,50.3244,50.5011,49.4814,49.5077,20461778.920323,0
+VZ.US,D,20200602,000000,49.5426,50.1117,49.2949,50.0573,19492154.354852,0
+VZ.US,D,20200603,000000,50.1642,50.573,49.9699,50.44,18124762.050764,0
+VZ.US,D,20200604,000000,50.3604,50.9198,50.1555,50.7857,18193010.376796,0
+VZ.US,D,20200605,000000,51.2549,51.5851,50.6614,51.2481,19272741.417903,0
+VZ.US,D,20200608,000000,51.1674,51.656,50.8304,51.5588,16858626.643037,0
+VZ.US,D,20200609,000000,51.2549,51.5919,50.9198,51.353,16371683.562826,0
+VZ.US,D,20200610,000000,51.385,51.6773,51.2122,51.522,15378273.758165,0
+VZ.US,D,20200611,000000,51.016,51.4238,50.0573,50.102,26378623.067879,0
+VZ.US,D,20200612,000000,50.2613,50.4216,49.5163,50.1729,19299265.444861,0
+VZ.US,D,20200615,000000,49.4629,50.1816,49.0637,49.8349,16707448.647067,0
+VZ.US,D,20200616,000000,50.44,50.8742,49.9155,50.5196,16929601.401404,0
+VZ.US,D,20200617,000000,50.7148,50.7411,50.1555,50.2807,12001566.718753,0
+VZ.US,D,20200618,000000,50.1467,50.5556,50.0321,50.4934,10162234.949252,0
+VZ.US,D,20200619,000000,50.9013,51.0082,49.7038,49.8446,32497990.274731,0
+VZ.US,D,20200622,000000,49.6222,49.934,49.3571,49.4017,13896460.872897,0
+VZ.US,D,20200623,000000,49.4814,49.5659,48.7364,48.7627,23340974.865367,0
+VZ.US,D,20200624,000000,48.4082,48.4237,47.4438,47.8653,27935815.423573,0
+VZ.US,D,20200625,000000,47.8468,48.2683,47.3418,48.1761,19291783.200232,0
+VZ.US,D,20200626,000000,47.9643,47.9828,46.9066,47.1825,34039423.274941,0
+VZ.US,D,20200629,000000,47.3155,48.5577,47.3155,48.5402,17948497.376605,0
+VZ.US,D,20200630,000000,48.7452,49.0686,48.247,48.9326,19621042.119093,0
+VZ.US,D,20200701,000000,48.8957,49.1075,48.4422,48.5228,14457219.43157,0
+VZ.US,D,20200702,000000,48.8598,49.1754,48.585,48.6286,17818097.101376,0
+VZ.US,D,20200706,000000,49.1259,49.1968,48.7364,49.0278,12653955.231819,0
+VZ.US,D,20200707,000000,48.7452,49.1075,48.6374,48.8511,15007185.519045,0
+VZ.US,D,20200708,000000,48.9142,49.2055,48.6568,49.1531,17261856.512899,0
+VZ.US,D,20200709,000000,49.0492,49.0492,48.243,48.4131,19629994.660314,0
+VZ.US,D,20200710,000000,48.3237,48.987,48.3237,48.9065,17439372.174706,0
+VZ.US,D,20200713,000000,49.1386,49.1531,48.5918,48.8695,17030347.606512,0
+VZ.US,D,20200714,000000,48.852,49.9475,48.7073,49.7582,17474326.725818,0
+VZ.US,D,20200715,000000,49.9107,50.0097,49.3814,49.4173,15491097.399561,0
+VZ.US,D,20200716,000000,49.2483,50.1088,49.1483,50.0632,15016276.029274,0
+VZ.US,D,20200717,000000,50.2603,50.7955,50.1632,50.5303,15052192.244963,0
+VZ.US,D,20200720,000000,50.5119,50.5119,49.9525,50.1437,11780061.595057,0
+VZ.US,D,20200721,000000,50.1185,50.71,50.0778,50.1185,14061987.645688,0
+VZ.US,D,20200722,000000,50.1185,50.2127,49.697,50.0379,12505035.191329,0
+VZ.US,D,20200723,000000,50.0903,50.3409,49.7232,50.1282,18627672.469592,0
+VZ.US,D,20200724,000000,50.576,51.6706,50.3866,51.0237,20034809.114528,0
+VZ.US,D,20200727,000000,51.1597,51.4549,50.7198,51.0421,13711830.540608,0
+VZ.US,D,20200728,000000,51.2034,51.7871,51.1325,51.5889,14990957.686706,0
+VZ.US,D,20200729,000000,51.4909,51.7735,51.3025,51.5638,10408436.525361,0
+VZ.US,D,20200730,000000,51.3461,51.5715,51.2849,51.4268,14078547.015494,0
+VZ.US,D,20200731,000000,51.0237,51.6074,50.845,51.5889,18044274.638189,0
+VZ.US,D,20200803,000000,51.9386,51.9386,51.2656,51.3743,15035327.078177,0
+VZ.US,D,20200804,000000,51.3365,52.1815,51.3219,51.9745,12925531.779567,0
+VZ.US,D,20200805,000000,52.1999,52.2271,51.522,51.6443,10931972.281249,0
+VZ.US,D,20200806,000000,51.6074,52.0076,51.5638,51.9036,11553934.509597,0
+VZ.US,D,20200807,000000,51.8939,52.5495,51.7424,52.5311,14243572.363608,0
+VZ.US,D,20200810,000000,52.6398,53.0885,52.4737,52.9448,13497748.973232,0
+VZ.US,D,20200811,000000,53.2225,53.4994,52.2805,52.5146,14298334.733928,0
+VZ.US,D,20200812,000000,52.5952,52.9253,52.5233,52.5952,12037612.666495,0
+VZ.US,D,20200813,000000,52.3261,52.5952,52.2271,52.5233,8276805.0572031,0
+VZ.US,D,20200814,000000,52.4883,52.9002,52.2805,52.7642,9711053.6418105,0
+VZ.US,D,20200817,000000,52.7108,52.8914,52.5446,52.7574,9327783.9748363,0
+VZ.US,D,20200818,000000,52.8293,53.3751,52.7574,53.1157,11287557.540131,0
+VZ.US,D,20200819,000000,53.2769,53.3488,52.8914,53.0002,12051309.694196,0
+VZ.US,D,20200820,000000,52.5952,53.0341,52.5864,52.9195,8981923.4717713,0
+VZ.US,D,20200821,000000,52.9536,52.9904,52.5349,52.9448,12322010.035782,0
+VZ.US,D,20200824,000000,53.0438,53.5014,52.9536,53.4654,12179612.634582,0
+VZ.US,D,20200825,000000,53.5819,53.6276,53.1157,53.3304,12608977.335246,0
+VZ.US,D,20200826,000000,53.2225,53.4012,52.8632,53.3673,16820051.949898,0
+VZ.US,D,20200827,000000,53.4916,53.6625,53.3217,53.3401,12707492.35498,0
+VZ.US,D,20200828,000000,53.3217,53.3217,52.7923,53.1866,13229627.828399,0
+VZ.US,D,20200831,000000,52.9904,53.3488,52.9711,53.1964,16217401.264177,0
+VZ.US,D,20200901,000000,53.0614,53.2187,52.7574,53.0964,14884745.231876,0
+VZ.US,D,20200902,000000,53.0885,54.5153,52.9536,54.3278,24190881.457525,0
+VZ.US,D,20200903,000000,54.5949,54.999,53.9763,54.3987,25767435.8072,0
+VZ.US,D,20200904,000000,54.2812,55.1971,53.9054,54.2812,24790593.609301,0
+VZ.US,D,20200908,000000,54.5687,54.5687,53.5101,53.8151,20578572.774364,0
+VZ.US,D,20200909,000000,53.9588,54.5211,53.8237,53.8859,17711205.097699,0
+VZ.US,D,20200910,000000,54.0569,54.0763,53.3217,53.4295,17616494.521878,0
+VZ.US,D,20200911,000000,53.4751,53.8151,53.2769,53.6625,15514754.965937,0
+VZ.US,D,20200914,000000,53.8703,54.5522,53.851,54.1384,13294964.390593,0
+VZ.US,D,20200915,000000,53.951,54.8378,53.9412,54.391,10522651.18265,0
+VZ.US,D,20200916,000000,54.3278,54.6842,54.1336,54.1831,14151028.107133,0
+VZ.US,D,20200917,000000,54.391,54.7396,53.9412,54.3812,16708397.956211,0
+VZ.US,D,20200918,000000,54.0122,54.694,53.9879,54.1667,25163189.211314,0
+VZ.US,D,20200921,000000,53.851,53.9238,52.9711,53.5014,17683538.193139,0
+VZ.US,D,20200922,000000,53.6091,54.1831,53.4159,53.6898,13591788.237165,0
+VZ.US,D,20200923,000000,53.6994,53.9763,52.8195,52.8729,17176416.630713,0
+VZ.US,D,20200924,000000,52.9536,53.4566,52.6398,53.1245,12117000.445485,0
+VZ.US,D,20200925,000000,52.8195,53.3576,52.7826,53.3042,11895540.625045,0
+VZ.US,D,20200928,000000,53.4566,53.6674,53.1177,53.2769,13270371.929745,0
+VZ.US,D,20200929,000000,53.2051,53.3944,53.0438,53.1691,11150915.711724,0
+VZ.US,D,20200930,000000,53.3673,53.5868,52.9953,53.3944,18215002.018883,0
+VZ.US,D,20201001,000000,53.3129,53.4916,52.9807,53.3576,16208047.171366,0
+VZ.US,D,20201002,000000,53.2138,53.443,53.0516,53.1691,11968246.173727,0
+VZ.US,D,20201005,000000,53.5197,53.7082,53.1866,53.546,11651456.976169,0
+VZ.US,D,20201006,000000,53.6363,53.8237,53.2498,53.3673,13955023.56865,0
+VZ.US,D,20201007,000000,53.5101,53.6528,53.1332,53.5014,15236019.474071,0
+VZ.US,D,20201008,000000,53.6257,54.1783,53.4887,53.6898,15728176.547237,0
+VZ.US,D,20201009,000000,53.7432,54.0073,53.5897,53.816,10855026.759623,0
+VZ.US,D,20201012,000000,53.816,54.1326,53.6518,54.0151,22282069.937116,0
+VZ.US,D,20201013,000000,54.152,54.1695,53.3809,53.8432,24374895.047755,0
+VZ.US,D,20201014,000000,53.9335,53.9888,52.9642,53.0012,18297193.451668,0
+VZ.US,D,20201015,000000,52.7088,52.8632,52.3562,52.7554,15043907.926773,0
+VZ.US,D,20201016,000000,52.6825,53.0012,52.6185,52.6554,14735915.797897,0
+VZ.US,D,20201019,000000,52.7466,52.8729,51.7745,51.9745,17722152.011819,0
+VZ.US,D,20201020,000000,52.1931,52.3106,51.4861,51.9299,20611791.387063,0
+VZ.US,D,20201021,000000,51.8036,52.3465,51.42,51.4763,23700997.78413,0
+VZ.US,D,20201022,000000,51.6395,52.3009,51.2568,52.0027,18343329.670136,0
+VZ.US,D,20201023,000000,52.3825,52.5825,52.1202,52.5738,14199185.468605,0
+VZ.US,D,20201026,000000,52.1737,52.4737,51.6764,52.4378,16753868.010887,0
+VZ.US,D,20201027,000000,52.3378,52.4757,51.9833,52.0464,13508470.400689,0
+VZ.US,D,20201028,000000,51.6259,52.0202,50.9052,51.0781,20638271.140384,0
+VZ.US,D,20201029,000000,50.9392,51.9833,50.8149,51.4861,21107839.392176,0
+VZ.US,D,20201030,000000,51.3383,51.7658,51.1315,51.6939,19443970.223274,0
+VZ.US,D,20201102,000000,52.3106,52.7952,51.7026,52.3378,17734628.940457,0
+VZ.US,D,20201103,000000,52.4378,52.9496,52.1659,52.3825,11789094.446597,0
+VZ.US,D,20201104,000000,51.8755,52.4737,51.3228,51.9017,22915351.801828,0
+VZ.US,D,20201105,000000,52.6185,53.4887,52.4281,52.7466,22221641.570897,0
+VZ.US,D,20201106,000000,52.6825,53.2906,52.6185,53.0905,13214315.327762,0
+VZ.US,D,20201109,000000,54.4599,54.9494,53.9792,54.2783,26752215.341531,0
+VZ.US,D,20201110,000000,54.6775,55.7031,54.6037,55.4224,24311236.765284,0
+VZ.US,D,20201111,000000,55.5953,55.6477,54.8523,55.3312,13446618.070755,0
+VZ.US,D,20201112,000000,55.2495,55.3398,54.7328,55.1408,14660424.098951,0
+VZ.US,D,20201113,000000,54.9951,55.504,54.7669,55.3855,11747327.933124,0
+VZ.US,D,20201116,000000,55.1583,55.7487,55.0543,55.232,15753427.964541,0
+VZ.US,D,20201117,000000,54.931,55.3486,54.7513,55.1039,12896775.537616,0
+VZ.US,D,20201118,000000,55.4487,55.4671,54.695,54.7144,12897419.04978,0
+VZ.US,D,20201119,000000,54.7862,54.8232,54.3336,54.6133,13960400.24148,0
+VZ.US,D,20201120,000000,54.6133,54.7241,54.3735,54.4599,15683299.553372,0
+VZ.US,D,20201123,000000,54.4328,54.7766,54.424,54.6328,12790950.219702,0
+VZ.US,D,20201124,000000,54.9679,55.1505,54.7513,55.0038,17071598.280633,0
+VZ.US,D,20201125,000000,55.031,55.0951,54.7241,54.796,11690825.505914,0
+VZ.US,D,20201127,000000,54.896,55.0951,54.796,54.9494,6354226.4949688,0
+VZ.US,D,20201130,000000,54.7144,54.9679,54.593,54.796,24076725.488545,0
+VZ.US,D,20201201,000000,54.8145,55.2583,54.6804,54.9494,15746602.617128,0
+VZ.US,D,20201202,000000,55.6934,56.1926,55.3398,55.6575,15621790.086718,0
+VZ.US,D,20201203,000000,55.4302,56.0848,55.3661,56.0033,13160273.691065,0
+VZ.US,D,20201204,000000,55.8254,56.0557,55.571,55.8304,11571239.323892,0
+VZ.US,D,20201207,000000,55.8012,55.9653,55.4894,55.6477,13821048.454649,0
+VZ.US,D,20201208,000000,55.4943,55.9653,55.2175,55.739,14795510.172351,0
+VZ.US,D,20201209,000000,55.739,56.075,55.4127,55.7487,16479971.730491,0
+VZ.US,D,20201210,000000,55.5662,55.6517,54.727,54.8872,17048867.371773,0
+VZ.US,D,20201211,000000,54.4968,54.9057,54.3968,54.7416,15073889.415884,0
+VZ.US,D,20201214,000000,54.9776,55.3855,54.2151,54.4065,17315763.269447,0
+VZ.US,D,20201215,000000,54.488,55.0951,54.3968,54.9222,17503938.581542,0
+VZ.US,D,20201216,000000,54.6037,54.8328,54.1191,54.3424,18924671.351473,0
+VZ.US,D,20201217,000000,54.4065,54.5609,54.0705,54.4328,13334782.864043,0
+VZ.US,D,20201218,000000,54.424,55.131,54.2336,54.8406,35178766.194033,0
+VZ.US,D,20201221,000000,54.4784,54.5415,53.7723,53.9597,20469925.269506,0
+VZ.US,D,20201222,000000,53.8063,53.8928,53.3906,53.5081,14286397.325886,0
+VZ.US,D,20201223,000000,53.6984,53.7703,53.412,53.4799,15448085.04654,0
+VZ.US,D,20201224,000000,53.5169,53.58,53.209,53.3711,8545273.1837953,0
+VZ.US,D,20201228,000000,53.6616,53.68,53.1992,53.4984,16928953.770763,0
+VZ.US,D,20201229,000000,53.544,53.7344,53.1896,53.344,17293317.565178,0
+VZ.US,D,20201230,000000,53.3624,53.4625,52.6651,52.7369,20130679.041864,0
+VZ.US,D,20201231,000000,52.6651,53.3352,52.6273,53.2906,14228707.747436,0
+VZ.US,D,20210104,000000,53.4799,53.648,53.008,53.3809,21089848.85132,0
+VZ.US,D,20210105,000000,53.3906,53.5984,53.0215,53.1361,17881923.211818,0
+VZ.US,D,20210106,000000,53.344,54.0073,53.0982,53.7801,25002168.053287,0
+VZ.US,D,20210107,000000,53.4197,53.8695,53.2449,53.6577,20812340.665852,0
+VZ.US,D,20210108,000000,53.3828,53.5023,52.5942,52.9895,30991349.145758,0
+VZ.US,D,20210111,000000,52.9419,53.2177,52.5165,52.6767,17127259.508744,0
+VZ.US,D,20210112,000000,52.5029,52.668,51.9707,52.4932,24760382.51505,0
+VZ.US,D,20210113,000000,52.4562,52.4854,52.1406,52.3106,18527653.175824,0
+VZ.US,D,20210114,000000,52.1542,52.6456,51.9435,52.2912,20006472.957318,0
+VZ.US,D,20210115,000000,52.0532,52.7136,51.9891,52.603,17218586.755014,0
+VZ.US,D,20210119,000000,52.6592,52.7865,52.2367,52.3009,20530273.325407,0
+VZ.US,D,20210120,000000,52.264,52.6117,51.9435,52.4932,21732126.501269,0
+VZ.US,D,20210121,000000,52.4291,52.7233,52.3009,52.5029,14840180.212706,0
+VZ.US,D,20210122,000000,52.4116,52.8885,52.0357,52.6845,17850416.856284,0
+VZ.US,D,20210125,000000,52.6845,53.7402,52.4203,53.5576,24482304.95002,0
+VZ.US,D,20210126,000000,52.2465,52.5068,51.7152,51.861,41333409.193269,0
+VZ.US,D,20210127,000000,51.925,52.2183,50.4769,50.5401,40620308.139013,0
+VZ.US,D,20210128,000000,50.4216,51.6414,50.4216,50.7615,26180043.451121,0
+VZ.US,D,20210129,000000,50.4216,50.6692,49.9398,50.1923,28612966.284697,0
+VZ.US,D,20210201,000000,50.6692,50.6692,49.7067,49.7611,22406226.599929,0
+VZ.US,D,20210202,000000,49.8991,50.574,49.6601,49.9641,20697381.593692,0
+VZ.US,D,20210203,000000,49.7893,50.3312,49.7339,50.2292,15172295.295954,0
+VZ.US,D,20210204,000000,50.2021,50.7615,50.0467,50.5497,16102100.358356,0
+VZ.US,D,20210205,000000,50.6051,51.0403,50.5779,50.7148,13165428.995711,0
+VZ.US,D,20210208,000000,50.7615,50.8606,50.2292,50.4672,19511949.818627,0
+VZ.US,D,20210209,000000,50.44,50.6955,50.1292,50.4216,21385790.314013,0
+VZ.US,D,20210210,000000,50.6226,50.8256,50.3477,50.3846,17706761.260102,0
+VZ.US,D,20210211,000000,50.44,50.4769,49.9447,50.0545,18978581.196878,0
+VZ.US,D,20210212,000000,49.8913,50.1292,49.6708,49.6882,20024171.086248,0
+VZ.US,D,20210216,000000,49.6057,49.7989,49.3483,49.6436,24101964.550416,0
+VZ.US,D,20210217,000000,51.3375,52.4854,51.0004,52.2465,44305278.097219,0
+VZ.US,D,20210218,000000,52.2008,52.8147,51.824,52.2367,22644963.434939,0
+VZ.US,D,20210219,000000,52.5582,52.6214,51.6589,51.7512,20386461.227067,0
+VZ.US,D,20210222,000000,51.824,52.1086,51.4763,51.7512,19476132.446406,0
+VZ.US,D,20210223,000000,52.0813,52.7418,51.5996,52.2833,22974407.685303,0
+VZ.US,D,20210224,000000,52.3291,52.6408,51.9532,52.364,18692994.617112,0
+VZ.US,D,20210225,000000,51.4491,52.1261,51.0995,51.7978,26359552.456206,0
+VZ.US,D,20210226,000000,51.7696,51.892,50.6877,50.6955,26108502.402051,0
+VZ.US,D,20210301,000000,50.8702,51.2927,50.6789,50.7517,22416337.463045,0
+VZ.US,D,20210302,000000,50.7051,50.8984,50.3477,50.4041,18744926.563531,0
+VZ.US,D,20210303,000000,50.0175,51.3112,49.8738,50.7692,24912512.909023,0
+VZ.US,D,20210304,000000,50.9266,50.9907,49.9913,50.2389,25843209.621878,0
+VZ.US,D,20210305,000000,50.375,51.519,50.3477,51.3375,25740812.936774,0
+VZ.US,D,20210308,000000,51.2927,52.5243,51.1723,52.062,25796151.893992,0
+VZ.US,D,20210309,000000,52.164,52.3465,51.4938,51.522,22859277.696313,0
+VZ.US,D,20210310,000000,51.9707,52.5213,51.2005,52.3291,20560053.009103,0
+VZ.US,D,20210311,000000,52.264,52.4291,50.8518,50.8897,33065312.657474,0
+VZ.US,D,20210312,000000,51.0897,51.4938,50.981,51.0004,24000254.621491,0
+VZ.US,D,20210315,000000,51.1656,51.284,50.5128,51.0082,20707087.81636,0
+VZ.US,D,20210316,000000,51.0636,51.2646,50.8216,51.0082,20773991.459374,0
+VZ.US,D,20210317,000000,51.1276,51.4491,50.6877,51.1092,19489281.716554,0
+VZ.US,D,20210318,000000,51.1092,51.6773,51.0256,51.623,21784084.188175,0
+VZ.US,D,20210319,000000,51.7307,51.8143,51.2927,51.5588,42601243.473108,0
+VZ.US,D,20210322,000000,51.219,51.9532,51.1276,51.8803,22532201.570711,0
+VZ.US,D,20210323,000000,51.724,52.6408,51.6871,52.1727,21907772.374133,0
+VZ.US,D,20210324,000000,52.0163,52.6506,51.9162,52.264,16165409.599829,0
+VZ.US,D,20210325,000000,52.3009,52.7516,51.9794,52.603,19686135.691094,0
+VZ.US,D,20210326,000000,52.6506,53.4012,52.603,53.3372,21415360.984958,0
+VZ.US,D,20210329,000000,53.2546,54.0705,53.1265,53.9326,20264107.427932,0
+VZ.US,D,20210330,000000,53.9685,54.0607,53.3828,53.7131,14441923.404844,0
+VZ.US,D,20210331,000000,53.5382,53.648,53.2275,53.31,21305224.650359,0
+VZ.US,D,20210401,000000,53.1896,53.5295,52.9273,53.447,14055048.010515,0
+VZ.US,D,20210405,000000,53.6577,54.2074,53.5936,53.9685,15627162.64107,0
+VZ.US,D,20210406,000000,53.9151,54.19,53.7956,54.19,13305928.808243,0
+VZ.US,D,20210407,000000,54.2074,54.5114,53.8908,54.089,14418645.76805,0
+VZ.US,D,20210408,000000,53.7801,53.8636,53.31,53.3721,17777151.194614,0
+VZ.US,D,20210409,000000,53.3721,53.5586,53.0488,53.2701,14970768.908297,0
+VZ.US,D,20210412,000000,53.4275,53.6373,53.21,53.3177,21114241.56599,0
+VZ.US,D,20210413,000000,53.1604,53.5207,52.9652,53.3916,16715944.037247,0
+VZ.US,D,20210414,000000,53.2799,53.8636,53.0876,53.4654,14990352.270463,0
+VZ.US,D,20210415,000000,53.3352,53.6596,53.3177,53.4654,14394957.31309,0
+VZ.US,D,20210416,000000,53.8073,54.188,53.5586,54.0034,21439765.025444,0
+VZ.US,D,20210419,000000,54.2055,54.4017,53.8267,54.1045,12902330.334613,0
+VZ.US,D,20210420,000000,53.8539,54.2443,53.7159,54.1045,17994339.123907,0
+VZ.US,D,20210421,000000,54.1141,54.5201,53.7898,53.8733,19760377.432012,0
+VZ.US,D,20210422,000000,53.6878,53.8267,52.9409,53.0769,22579130.596164,0
+VZ.US,D,20210423,000000,52.9361,53.2518,52.6117,53.0934,19537451.433459,0
+VZ.US,D,20210426,000000,53.1507,53.1769,52.6777,52.7612,16267549.909688,0
+VZ.US,D,20210427,000000,52.4271,52.5572,52.0755,52.1863,23589999.658041,0
+VZ.US,D,20210428,000000,52.2329,52.502,52.2048,52.2873,13881363.562726,0
+VZ.US,D,20210429,000000,52.4,53.2934,52.3805,53.1128,19608317.052164,0
+VZ.US,D,20210430,000000,53.141,53.613,52.7807,53.5489,18197098.995679,0
+VZ.US,D,20210503,000000,53.9568,54.0481,53.6227,53.6693,18949895.99867,0
+VZ.US,D,20210504,000000,53.7237,54.3453,53.6966,54.2987,23815675.770177,0
+VZ.US,D,20210505,000000,54.3278,54.6231,54.3278,54.3822,13147455.958384,0
+VZ.US,D,20210506,000000,54.5872,55.0125,54.3774,54.9378,15748992.363899,0
+VZ.US,D,20210507,000000,54.4852,54.7348,54.2987,54.4104,16920528.394706,0
+VZ.US,D,20210510,000000,54.7445,55.4573,54.6872,55.1524,24350183.151051,0
+VZ.US,D,20210511,000000,55.4011,55.4011,54.0161,54.2443,19395416.45831,0
+VZ.US,D,20210512,000000,53.9743,54.5774,53.8811,54.1219,15884427.478297,0
+VZ.US,D,20210513,000000,53.7432,54.8445,53.7062,54.4939,14361990.957159,0
+VZ.US,D,20210514,000000,54.6775,54.9067,54.3628,54.3822,14861027.94757,0
+VZ.US,D,20210517,000000,54.5677,54.7348,53.6227,53.6878,24160223.508428,0
+VZ.US,D,20210518,000000,53.2799,53.2799,52.4835,52.9837,28684234.484611,0
+VZ.US,D,20210519,000000,52.3708,52.7612,52.2134,52.7428,21814567.101964,0
+VZ.US,D,20210520,000000,52.7331,53.0488,52.5855,52.6214,22413926.094265,0
+VZ.US,D,20210521,000000,52.8719,53.0934,52.5757,52.7331,16700085.838294,0
+VZ.US,D,20210524,000000,52.9002,53.0934,52.6117,52.7982,13998129.617042,0
+VZ.US,D,20210525,000000,52.8166,52.8428,52.159,52.3349,17197268.484055,0
+VZ.US,D,20210526,000000,52.3261,52.4096,52.1397,52.2232,15157740.595241,0
+VZ.US,D,20210527,000000,52.1863,52.4,51.9085,52.159,33190269.33461,0
+VZ.US,D,20210528,000000,52.2134,52.4835,52.159,52.3436,15138925.329195,0
+VZ.US,D,20210601,000000,52.5855,52.6855,52.1124,52.2426,16104788.694771,0
+VZ.US,D,20210602,000000,52.1765,52.669,52.0464,52.4922,14764776.031414,0
+VZ.US,D,20210603,000000,52.5379,53.0196,52.4271,52.7982,15338261.716256,0
+VZ.US,D,20210604,000000,52.7428,53.1604,52.7243,53.0934,12808130.450044,0
+VZ.US,D,20210607,000000,53.0293,53.1225,52.8817,53.0022,12026827.402631,0
+VZ.US,D,20210608,000000,53.039,53.0488,52.6214,52.9555,17114496.345894,0
+VZ.US,D,20210609,000000,52.9555,53.3032,52.8263,52.8622,15869923.228938,0
+VZ.US,D,20210610,000000,53.1225,53.3819,53.0196,53.1313,12965144.329124,0
+VZ.US,D,20210611,000000,53.2701,53.3255,52.8263,53.1225,13953046.699283,0
+VZ.US,D,20210614,000000,52.9934,53.0672,52.6777,52.9837,12850829.798748,0
+VZ.US,D,20210615,000000,52.9837,53.2293,52.9652,53.0847,13600946.702279,0
+VZ.US,D,20210616,000000,53.1604,53.1769,52.4737,52.4835,16920263.782504,0
+VZ.US,D,20210617,000000,52.4922,52.7418,52.3534,52.3805,15930309.380758,0
+VZ.US,D,20210618,000000,52.1765,52.1765,51.4909,51.724,41237080.055653,0
+VZ.US,D,20210621,000000,51.9551,52.3436,51.8716,52.2523,14707695.987685,0
+VZ.US,D,20210622,000000,52.5281,52.6117,52.1494,52.2329,14964980.387682,0
+VZ.US,D,20210623,000000,52.3068,52.5855,51.9357,51.9551,17833354.002562,0
+VZ.US,D,20210624,000000,52.0387,52.2698,51.9454,52.2329,16604946.940776,0
+VZ.US,D,20210625,000000,52.1397,52.3708,52.0658,52.2426,15692051.318797,0
+VZ.US,D,20210628,000000,52.2426,52.3534,52.0464,52.0562,14844450.044615,0
+VZ.US,D,20210629,000000,52.0755,52.229,51.724,51.7415,16525950.417182,0
+VZ.US,D,20210630,000000,51.6676,52.0192,51.6676,51.9182,15712938.179202,0
+VZ.US,D,20210701,000000,52.0562,52.2873,51.9085,52.159,12596782.52234,0
+VZ.US,D,20210702,000000,52.2426,52.4184,52.1319,52.297,12295211.100428,0
+VZ.US,D,20210706,000000,52.3349,52.363,51.8891,52.2698,14910271.557575,0
+VZ.US,D,20210707,000000,52.2134,52.4233,52.0804,52.3805,15533387.989339,0
+VZ.US,D,20210708,000000,52.2377,52.4524,52.0493,52.1727,19620113.402338,0
+VZ.US,D,20210709,000000,52.1911,52.6865,52.1164,52.5369,14681985.360102,0
+VZ.US,D,20210712,000000,52.4621,52.805,52.3592,52.6117,14355917.231954,0
+VZ.US,D,20210713,000000,52.7253,52.9225,52.4718,52.5564,13353129.653234,0
+VZ.US,D,20210714,000000,52.5564,52.8749,52.5,52.7709,15818299.138737,0
+VZ.US,D,20210715,000000,52.7709,53.0293,52.6962,52.9875,13675538.513816,0
+VZ.US,D,20210716,000000,53.109,53.2119,52.8554,52.903,12420455.041393,0
+VZ.US,D,20210719,000000,52.6311,52.8846,51.825,52.3223,23435011.040441,0
+VZ.US,D,20210720,000000,52.4252,53.1934,52.0367,52.0785,21621117.049366,0
+VZ.US,D,20210721,000000,52.9779,53.2683,52.397,52.4252,26962771.491869,0
+VZ.US,D,20210722,000000,52.6117,52.7341,52.1164,52.4252,17322781.155699,0
+VZ.US,D,20210723,000000,52.3126,52.5,52.1339,52.3602,15895807.86221,0
+VZ.US,D,20210726,000000,52.3602,52.4116,52.0454,52.2659,16361249.399199,0
+VZ.US,D,20210727,000000,52.163,52.7855,51.9794,52.6592,16249548.043016,0
+VZ.US,D,20210728,000000,52.6962,52.7709,52.1815,52.2086,15577274.489283,0
+VZ.US,D,20210729,000000,52.3679,52.6408,52.3602,52.4524,13705334.671423,0
+VZ.US,D,20210730,000000,52.5,52.6408,52.2474,52.2659,14788603.485001,0
+VZ.US,D,20210802,000000,52.5271,52.7108,52.1727,52.2474,14763492.095945,0
+VZ.US,D,20210803,000000,52.2474,52.4252,52.0688,52.2183,13418473.422764,0
+VZ.US,D,20210804,000000,52.0969,52.2008,51.7978,51.8823,17551907.522652,0
+VZ.US,D,20210805,000000,51.9192,52.0037,51.7696,51.8152,13635667.529773,0
+VZ.US,D,20210806,000000,51.8444,52.0881,51.7307,51.7405,13511527.340872,0
+VZ.US,D,20210809,000000,51.7978,51.9289,51.6385,51.6472,14356973.621521,0
+VZ.US,D,20210810,000000,51.6288,52.0279,51.5345,51.9843,12547442.128106,0
+VZ.US,D,20210811,000000,52.1066,52.3271,52.0221,52.0688,12515815.307095,0
+VZ.US,D,20210812,000000,52.1164,52.2843,52.0319,52.1339,11471158.252958,0
+VZ.US,D,20210813,000000,52.1911,52.4524,52.1727,52.3504,8948405.2398088,0
+VZ.US,D,20210816,000000,52.397,52.5369,52.0785,52.4524,13849662.609114,0
+VZ.US,D,20210817,000000,52.3504,52.6592,52.2572,52.6408,12644171.787692,0
+VZ.US,D,20210818,000000,52.5194,52.5369,51.957,51.9745,16108403.688702,0
+VZ.US,D,20210819,000000,51.8152,52.1532,51.7132,51.8823,13532505.837408,0
+VZ.US,D,20210820,000000,51.8444,52.1979,51.723,52.0221,11360827.320279,0
+VZ.US,D,20210823,000000,52.0493,52.2008,51.9192,51.9289,12768106.052701,0
+VZ.US,D,20210824,000000,51.9192,51.9289,51.5345,51.5443,16519105.506999,0
+VZ.US,D,20210825,000000,51.554,51.6104,51.3578,51.4695,15652406.851037,0
+VZ.US,D,20210826,000000,51.451,51.5861,51.1325,51.1606,16281969.730252,0
+VZ.US,D,20210827,000000,51.2073,51.3753,51.0937,51.32,14102247.825887,0
+VZ.US,D,20210830,000000,51.2917,51.4967,51.2355,51.32,12402569.52172,0
+VZ.US,D,20210831,000000,51.2626,51.6657,51.1413,51.5345,19643124.367692,0
+VZ.US,D,20210901,000000,51.5345,51.6754,51.3471,51.4792,13497735.588179,0
+VZ.US,D,20210902,000000,51.4695,51.825,51.4365,51.8066,13745838.871435,0
+VZ.US,D,20210903,000000,51.7599,52.0037,51.6939,51.9377,11748853.829168,0
+VZ.US,D,20210907,000000,51.8901,52.0037,51.3471,51.3666,16543128.588284,0
+VZ.US,D,20210908,000000,51.3375,51.6172,51.3375,51.451,12631738.103071,0
+VZ.US,D,20210909,000000,51.3753,51.4122,51.0014,51.0101,20707994.911105,0
+VZ.US,D,20210910,000000,51.1228,51.2208,50.8042,50.8139,17016158.420707,0
+VZ.US,D,20210913,000000,50.9732,51.5122,50.9732,51.1781,22144139.025142,0
+VZ.US,D,20210914,000000,51.2073,51.32,50.8596,50.9819,18076374.054533,0
+VZ.US,D,20210915,000000,50.8887,51.2122,50.8887,51.1325,16360778.863105,0
+VZ.US,D,20210916,000000,51.1781,51.3375,50.9266,51.0014,15401712.015596,0
+VZ.US,D,20210917,000000,50.7294,51.0286,50.6547,50.8596,32871293.225313,0
+VZ.US,D,20210920,000000,50.6547,51.1413,50.608,50.8421,21814935.705731,0
+VZ.US,D,20210921,000000,50.8692,51.1975,50.608,50.6255,18043644.511079,0
+VZ.US,D,20210922,000000,50.7294,50.9635,50.6158,50.6547,16977575.490611,0
+VZ.US,D,20210923,000000,50.7848,51.1694,50.608,50.9917,15703461.561675,0
+VZ.US,D,20210924,000000,50.9343,51.1325,50.8275,50.9441,13515454.3095,0
+VZ.US,D,20210927,000000,51.0188,51.2073,50.9538,51.0383,14000299.025247,0
+VZ.US,D,20210928,000000,51.0188,51.2451,50.6255,50.7479,20841296.653979,0
+VZ.US,D,20210929,000000,50.6828,51.2122,50.6828,50.9538,15819649.999471,0
+VZ.US,D,20210930,000000,51.0664,51.0762,50.5983,50.608,20004497.11757,0
+VZ.US,D,20211001,000000,50.6158,51.1228,50.5236,50.879,19870301.665004,0
+VZ.US,D,20211004,000000,51.0188,51.3918,50.8547,51.0664,19380210.008478,0
+VZ.US,D,20211005,000000,51.1975,51.353,50.8975,51.0762,14106930.5352,0
+VZ.US,D,20211006,000000,50.9168,51.1509,50.608,51.0937,22774642.976545,0
+VZ.US,D,20211007,000000,51.2373,51.5307,51.0325,51.1033,19058225.351114,0
+VZ.US,D,20211008,000000,51.0762,51.1694,50.4585,50.4778,22554650.363839,0
+VZ.US,D,20211011,000000,50.4973,50.5264,49.2832,49.4736,33844096.226064,0
+VZ.US,D,20211012,000000,49.4736,49.4736,48.4587,48.6675,44460309.958836,0
+VZ.US,D,20211013,000000,48.5529,48.7432,48.2217,48.687,28737619.224091,0
+VZ.US,D,20211014,000000,48.6111,49.2881,48.5063,49.227,29283945.606768,0
+VZ.US,D,20211015,000000,49.3784,50.07,49.3173,49.5591,28483091.115393,0
+VZ.US,D,20211018,000000,49.4542,49.6057,48.9609,49.2172,21994472.510541,0
+VZ.US,D,20211019,000000,49.3027,49.7009,49.227,49.6348,16975386.519636,0
+VZ.US,D,20211020,000000,50.0477,50.9518,49.9845,50.8294,32336975.294421,0
+VZ.US,D,20211021,000000,50.981,51.1286,50.3166,50.6196,18743441.852268,0
+VZ.US,D,20211022,000000,50.6488,50.6488,50.136,50.1846,16953476.217487,0
+VZ.US,D,20211025,000000,50.2214,50.3457,49.7378,49.8524,16862065.57204,0
+VZ.US,D,20211026,000000,49.967,50.4118,49.833,50.3264,16015996.371616,0
+VZ.US,D,20211027,000000,50.4118,50.4409,49.7475,49.8991,15828464.571685,0
+VZ.US,D,20211028,000000,50.0136,50.3924,49.8913,50.0603,19380041.150885,0
+VZ.US,D,20211029,000000,49.7961,50.2973,49.6912,50.2409,18735110.171582,0
+VZ.US,D,20211101,000000,50.4778,50.6022,50.1282,50.204,14953422.909223,0
+VZ.US,D,20211102,000000,50.2973,50.3361,49.7815,49.8427,17839233.129689,0
+VZ.US,D,20211103,000000,49.8621,50.3166,49.7961,50.1943,12909735.357783,0
+VZ.US,D,20211104,000000,50.1651,50.1651,48.5432,49.1609,32493066.634464,0
+VZ.US,D,20211105,000000,49.3221,50.0603,49.3221,49.53,18397185.975329,0
+VZ.US,D,20211108,000000,49.5863,49.696,49.2172,49.6154,16859821.001613,0
+VZ.US,D,20211109,000000,49.5863,49.6533,49.293,49.53,16890328.626269,0
+VZ.US,D,20211110,000000,49.7009,50.0185,49.5008,49.8718,17150746.158289,0
+VZ.US,D,20211111,000000,50.0039,50.0039,49.6445,49.73,11584638.79157,0
+VZ.US,D,20211112,000000,49.7864,49.7961,49.5766,49.6252,15165136.351836,0
+VZ.US,D,20211115,000000,49.7203,49.8145,49.3687,49.6814,15064104.942138,0
+VZ.US,D,20211116,000000,49.7864,49.8913,49.3396,49.3591,16744701.308817,0
+VZ.US,D,20211117,000000,49.3124,49.3591,48.9336,49.0463,18646439.343524,0
+VZ.US,D,20211118,000000,48.8287,48.9657,48.4723,48.582,20556700.568136,0
+VZ.US,D,20211119,000000,48.6199,48.6529,48.042,48.2217,22259937.237163,0
+VZ.US,D,20211122,000000,48.2129,49.327,48.0226,48.8657,24001862.887091,0
+VZ.US,D,20211123,000000,48.885,49.4396,48.885,49.0657,22684361.823649,0
+VZ.US,D,20211124,000000,48.9511,49.4075,48.9142,48.9802,16321196.172512,0
+VZ.US,D,20211126,000000,48.4966,49.493,48.4499,49.1123,17980886.116018,0
+VZ.US,D,20211129,000000,48.9336,49.1609,48.6627,48.9802,19673007.013335,0
+VZ.US,D,20211130,000000,48.6015,48.6956,47.4438,47.6623,50379598.422994,0
+VZ.US,D,20211201,000000,47.8808,48.2761,47.1602,47.1873,27744331.944146,0
+VZ.US,D,20211202,000000,47.2456,48.5159,47.197,48.0984,28861554.518719,0
+VZ.US,D,20211203,000000,47.9663,48.8151,47.8992,48.7529,26063775.732625,0
+VZ.US,D,20211206,000000,48.9609,49.2366,48.3159,48.4208,23660518.294985,0
+VZ.US,D,20211207,000000,48.3548,48.3645,47.5292,48.1547,29273250.949417,0
+VZ.US,D,20211208,000000,48.0886,48.2129,47.5486,47.8711,21571767.388557,0
+VZ.US,D,20211209,000000,47.7856,47.7856,47.2777,47.5584,24921078.313327,0
+VZ.US,D,20211210,000000,47.7195,47.7195,47.3972,47.5855,19510851.214661,0
+VZ.US,D,20211213,000000,47.501,47.9167,47.1077,47.6711,29129941.305374,0
+VZ.US,D,20211214,000000,47.7565,48.4917,47.5777,48.0226,33282432.631882,0
+VZ.US,D,20211215,000000,48.1936,48.3916,47.8614,47.9274,25435168.340271,0
+VZ.US,D,20211216,000000,48.0323,50.17,47.9274,50.0136,42284773.457583,0
+VZ.US,D,20211217,000000,50.2973,50.4585,49.6445,50.4118,57592483.275547,0
+VZ.US,D,20211220,000000,49.9942,50.573,49.9525,50.3361,24699277.688845,0
+VZ.US,D,20211221,000000,50.4973,50.5634,49.9184,50.0427,25213249.309552,0
+VZ.US,D,20211222,000000,49.8524,50.1555,49.3541,50.033,17388492.499377,0
+VZ.US,D,20211223,000000,50.1088,50.3361,49.9379,49.9475,15737793.193012,0
+VZ.US,D,20211227,000000,49.9573,50.0806,49.73,49.9475,20789184.524153,0
+VZ.US,D,20211228,000000,49.9573,50.337,49.8816,49.9845,12792665.565726,0
+VZ.US,D,20211229,000000,50.033,50.1321,49.6252,49.6445,15936183.359789,0
+VZ.US,D,20211230,000000,49.6621,49.8427,49.3784,49.5396,16469876.311668,0
+VZ.US,D,20211231,000000,49.493,49.596,49.188,49.2639,16781940.585515,0
+VZ.US,D,20220103,000000,49.3687,49.833,49.2832,49.7203,19241293.750678,0
+VZ.US,D,20220104,000000,49.9087,50.9246,49.8232,50.6955,27819909.101509,0
+VZ.US,D,20220105,000000,51.047,51.8056,50.7343,51.218,30267406.198567,0
+VZ.US,D,20220106,000000,51.6531,51.721,50.8761,50.9712,22743577.298141,0
+VZ.US,D,20220107,000000,51.1053,52.161,51.1053,52.0454,27630224.367282,0
+VZ.US,D,20220110,000000,52.2853,52.6117,51.6337,51.6909,25980353.904584,0
+VZ.US,D,20220111,000000,51.7385,51.892,51.0092,51.4219,19382548.274275,0
+VZ.US,D,20220112,000000,51.2306,51.4889,50.9421,51.2879,13317192.845156,0
+VZ.US,D,20220113,000000,51.35,51.8444,51.0237,51.3549,18944506.970407,0
+VZ.US,D,20220114,000000,51.4219,51.5278,50.9285,51.1247,19483928.724971,0
+VZ.US,D,20220118,000000,50.9518,51.4035,50.4526,51.2684,22481864.504838,0
+VZ.US,D,20220119,000000,51.3073,51.5084,50.7314,51.3355,19148784.501266,0
+VZ.US,D,20220120,000000,51.3267,51.758,50.9324,51.2403,25321374.797342,0
+VZ.US,D,20220121,000000,51.5569,51.7201,50.9236,51.0092,26361163.810663,0
+VZ.US,D,20220124,000000,50.9616,51.5375,50.0884,50.8178,33906616.779029,0
+VZ.US,D,20220125,000000,50.981,51.6715,50.1477,50.7605,33428157.763183,0
+VZ.US,D,20220126,000000,50.4915,50.7216,48.7549,48.9559,43254387.726859,0
+VZ.US,D,20220127,000000,48.8511,49.9641,48.7549,49.1191,36836601.792889,0
+VZ.US,D,20220128,000000,49.3591,50.7887,49.1143,50.7605,30734001.938973,0
+VZ.US,D,20220131,000000,50.3953,51.1636,50.0981,51.0771,26243971.493891,0
+VZ.US,D,20220201,000000,51.2403,51.4316,50.0981,51.048,34438669.547105,0
+VZ.US,D,20220202,000000,51.3937,52.0843,51.1441,51.6239,25178705.576604,0
+VZ.US,D,20220203,000000,51.8152,52.363,51.5278,51.6142,22114387.141171,0
+VZ.US,D,20220204,000000,51.3549,51.6521,51.0722,51.1539,16882708.412632,0
+VZ.US,D,20220207,000000,51.0771,51.2014,50.3856,50.8557,16089771.69492,0
+VZ.US,D,20220208,000000,50.8654,51.0188,50.4487,50.6838,14498144.745941,0
+VZ.US,D,20220209,000000,51.0004,51.4889,50.7411,51.3355,17142760.429742,0
+VZ.US,D,20220210,000000,51.182,51.3743,50.7605,50.8945,19430421.460776,0
+VZ.US,D,20220211,000000,50.8081,51.2976,50.5682,51.1636,19627088.044573,0
+VZ.US,D,20220214,000000,51.0955,51.2879,50.3759,51.115,16759653.442643,0
+VZ.US,D,20220215,000000,51.1441,51.4219,51.0004,51.2014,13368744.861994,0
+VZ.US,D,20220216,000000,51.0383,51.621,50.9421,51.2403,18006255.939559,0
+VZ.US,D,20220217,000000,50.9518,51.4219,50.6449,51.4122,18198629.0102,0
+VZ.US,D,20220218,000000,51.3937,51.7774,51.1247,51.6521,21154226.837794,0
+VZ.US,D,20220222,000000,51.8152,51.8444,51.4219,51.7201,20695551.959908,0
+VZ.US,D,20220223,000000,51.7201,51.7482,51.0869,51.249,18594010.090905,0
+VZ.US,D,20220224,000000,50.8275,51.0092,49.6183,50.4623,31347740.596679,0
+VZ.US,D,20220225,000000,50.9324,52.3339,50.9324,51.9309,32769832.464299,0
+VZ.US,D,20220228,000000,51.6239,51.9114,51.2403,51.4986,31883585.453233,0
+VZ.US,D,20220301,000000,51.3355,51.9978,51.1053,51.4413,25734058.633104,0
+VZ.US,D,20220302,000000,51.4986,52.2086,51.3646,51.9503,21586042.032777,0
+VZ.US,D,20220303,000000,52.1805,52.9147,51.9833,52.4485,28740250.931435,0
+VZ.US,D,20220304,000000,52.2281,53.1498,52.06,52.8807,28052557.79664,0
+VZ.US,D,20220307,000000,52.5349,53.005,52.295,52.4679,26015199.316033,0
+VZ.US,D,20220308,000000,52.7369,53.1012,51.0383,51.0955,38066558.431963,0
+VZ.US,D,20220309,000000,51.5472,51.6337,50.8654,50.9324,24021530.678052,0
+VZ.US,D,20220310,000000,50.8557,51.182,50.6449,51.0771,18239641.842226,0
+VZ.US,D,20220311,000000,51.2014,51.4122,50.8654,50.8945,21716984.917463,0
+VZ.US,D,20220314,000000,51.2684,51.4986,50.3186,50.3759,24098971.446639,0
+VZ.US,D,20220315,000000,50.5585,50.8557,50.0981,50.6255,21340855.661457,0
+VZ.US,D,20220316,000000,50.7314,50.8557,49.8485,50.3672,29702233.66126,0
+VZ.US,D,20220317,000000,50.3575,50.4148,49.8913,50.2419,23898238.895587,0
+VZ.US,D,20220318,000000,50.0117,50.1748,48.7452,48.7452,73358055.60164,0
+VZ.US,D,20220321,000000,49.292,49.7145,48.9083,49.0326,41574573.870971,0
+VZ.US,D,20220322,000000,49.1191,49.3784,48.889,48.9366,29885485.333089,0
+VZ.US,D,20220323,000000,48.985,49.3746,48.8987,48.9083,27084411.764717,0
+VZ.US,D,20220324,000000,48.9754,49.1191,48.8657,48.9366,21976289.430844,0
+VZ.US,D,20220325,000000,48.9948,49.3765,48.9083,49.2055,19563353.570263,0
+VZ.US,D,20220328,000000,49.2822,49.3115,48.889,49.0997,22602920.983451,0
+VZ.US,D,20220329,000000,49.2444,49.2629,48.8987,49.1764,29381975.675735,0
+VZ.US,D,20220330,000000,49.1483,49.5416,49.0143,49.5222,24825412.250644,0
+VZ.US,D,20220331,000000,49.5708,49.6563,48.8695,48.8792,32335634.729882,0
+VZ.US,D,20220401,000000,48.9559,50.0738,48.7597,50.0117,31838216.301264,0
+VZ.US,D,20220404,000000,49.9155,50.3759,49.5465,50.338,26888528.72133,0
+VZ.US,D,20220405,000000,50.0884,50.7605,50.0214,50.6449,24126575.544413,0
+VZ.US,D,20220406,000000,50.674,51.2684,50.439,51.048,29870003.974859,0
+VZ.US,D,20220407,000000,50.9411,51.4559,50.5429,51.1548,23465596.916176,0
+VZ.US,D,20220408,000000,51.2131,52.1357,50.9897,51.9901,25588335.561042,0
+VZ.US,D,20220411,000000,52.3203,53.1265,52.1649,52.3494,34610604.671428,0
+VZ.US,D,20220412,000000,52.3203,52.4951,51.8853,52.1261,21762453.94252,0
+VZ.US,D,20220413,000000,52.0484,52.806,52.0484,52.5825,20384381.395754,0
+VZ.US,D,20220414,000000,52.4466,52.6311,52.2329,52.2815,17416101.745247,0
+VZ.US,D,20220418,000000,52.2134,52.7185,51.689,51.8541,14820659.657328,0
+VZ.US,D,20220419,000000,52.0387,52.3543,51.9221,52.2038,13271816.485851,0
+VZ.US,D,20220420,000000,52.2134,52.9225,52.1552,52.8448,20142831.640373,0
+VZ.US,D,20220421,000000,53.039,53.9131,52.903,53.4275,33793285.535239,0
+VZ.US,D,20220422,000000,51.9027,51.9998,49.9796,50.4167,46290063.178483,0
+VZ.US,D,20220425,000000,49.8631,49.9602,48.1149,48.8336,47391691.136686,0
+VZ.US,D,20220426,000000,48.8141,49.1929,47.9498,47.9886,30381714.551227,0
+VZ.US,D,20220427,000000,48.0857,48.0857,47.0271,47.0659,31487865.627726,0
+VZ.US,D,20220428,000000,47.2893,47.7555,46.9106,47.0076,33989472.316366,0
+VZ.US,D,20220429,000000,46.7745,46.8134,44.8418,44.968,42229022.65258,0
+VZ.US,D,20220502,000000,45.172,45.7014,44.2386,44.9001,34296019.889138,0
+VZ.US,D,20220503,000000,45.0555,46.0461,44.735,45.813,34248288.790123,0
+VZ.US,D,20220504,000000,45.8811,47.0223,45.6479,46.9785,30440261.802689,0
+VZ.US,D,20220505,000000,46.6483,46.9397,46.0461,46.4638,21276400.453523,0
+VZ.US,D,20220506,000000,46.2307,47.0465,46.154,46.8814,19894332.983244,0
+VZ.US,D,20220509,000000,46.7454,47.4544,46.3763,47.2213,25113769.536382,0
+VZ.US,D,20220510,000000,47.4932,48.0177,46.3958,46.7454,23688719.572047,0
+VZ.US,D,20220511,000000,46.794,47.1243,46.251,46.5026,20729512.928239,0
+VZ.US,D,20220512,000000,46.4347,46.794,46.0461,46.6775,22264406.815247,0
+VZ.US,D,20220513,000000,46.862,47.0562,46.2404,46.794,21704867.326015,0
+VZ.US,D,20220516,000000,46.5998,47.7846,46.3861,47.6293,23428631.518255,0
+VZ.US,D,20220517,000000,47.5418,47.7895,47.1339,47.5321,22695966.664604,0
+VZ.US,D,20220518,000000,47.5418,48.0372,47.2311,47.4836,23027517.516387,0
+VZ.US,D,20220519,000000,47.0659,47.7652,46.7454,47.6875,23873160.454354,0
+VZ.US,D,20220520,000000,47.6293,48.1731,47.5127,48.1052,24898067.347973,0
+VZ.US,D,20220523,000000,48.3577,48.8239,48.0711,48.2412,17258259.0225,0
+VZ.US,D,20220524,000000,48.2605,49.3581,47.4544,49.2221,26167436.79043,0
+VZ.US,D,20220525,000000,49.0472,49.7951,48.9404,49.766,20418880.855063,0
+VZ.US,D,20220526,000000,49.834,50.1204,49.4454,49.5232,15959471.292778,0
+VZ.US,D,20220527,000000,49.29,49.9505,49.0764,49.9214,13742687.206263,0
+VZ.US,D,20220531,000000,49.7854,50.0768,49.3882,49.8145,25757534.986454,0
+VZ.US,D,20220601,000000,49.9602,50.1447,49.5766,49.9214,15813027.487092,0
+VZ.US,D,20220602,000000,50.067,50.1059,48.9404,49.8145,13928534.548754,0
+VZ.US,D,20220603,000000,49.4746,49.7756,49.2318,49.3483,11140298.275833,0
+VZ.US,D,20220606,000000,49.4649,49.8727,49.2561,49.766,13280090.507846,0
+VZ.US,D,20220607,000000,49.6786,50.2127,49.4649,50.1642,15838613.53072,0
+VZ.US,D,20220608,000000,50.2419,50.4652,49.9609,50.067,13642187.080206,0
+VZ.US,D,20220609,000000,50.135,50.2807,49.4551,49.4746,12437049.41826,0
+VZ.US,D,20220610,000000,49.1929,49.9214,49.0181,49.3581,20460017.241424,0
+VZ.US,D,20220613,000000,49.1638,49.3289,47.9789,48.1635,24466292.308149,0
+VZ.US,D,20220614,000000,48.1635,48.4014,47.4884,47.7458,20879355.507768,0
+VZ.US,D,20220615,000000,47.8138,48.3965,47.197,47.7361,22657379.61603,0
+VZ.US,D,20220616,000000,47.1243,47.5613,46.6289,47.435,22681821.752436,0
+VZ.US,D,20220617,000000,47.2116,48.0615,47.1339,47.6195,37549724.469153,0
+VZ.US,D,20220621,000000,47.9109,49.4455,47.8041,49.1929,35273224.513087,0
+VZ.US,D,20220622,000000,48.8141,49.6979,48.7656,49.3289,24352117.806019,0
+VZ.US,D,20220623,000000,49.562,50.6789,49.562,50.5915,22380246.212046,0
+VZ.US,D,20220624,000000,50.5332,50.6497,49.1153,49.494,29334616.269346,0
+VZ.US,D,20220627,000000,49.8145,50.0087,49.1961,49.494,17477699.759175,0
+VZ.US,D,20220628,000000,49.6009,49.8242,48.9792,49.0084,17108785.046739,0
+VZ.US,D,20220629,000000,49.0278,49.5328,48.8724,49.4746,14313198.32048,0
+VZ.US,D,20220630,000000,49.2123,49.7417,49.0084,49.29,19439726.131853,0
+VZ.US,D,20220701,000000,49.494,50.2807,49.125,50.1545,14609597.963833,0
+VZ.US,D,20220705,000000,49.9408,49.9796,49.0278,49.9408,20270405.61018,0
+VZ.US,D,20220706,000000,49.9408,50.3924,49.6591,50.0282,15381432.630674,0
+VZ.US,D,20220707,000000,50.1167,50.2101,49.5266,49.8708,13846182.723927,0
+VZ.US,D,20220708,000000,49.684,50.0774,49.5758,49.6545,14194036.07893,0
+VZ.US,D,20220711,000000,49.5365,49.8954,49.4283,49.6643,12468170.062663,0
+VZ.US,D,20220712,000000,49.8118,50.5101,49.448,49.9397,20874172.46774,0
+VZ.US,D,20220713,000000,49.6053,50.2446,49.3693,49.6741,13587299.669324,0
+VZ.US,D,20220714,000000,49.0939,49.7233,48.9071,49.6545,10444518.220037,0
+VZ.US,D,20220715,000000,50.156,50.1954,49.5168,50.1757,13240440.770809,0
+VZ.US,D,20220718,000000,50.215,50.3232,49.3398,49.448,16445214.075158,0
+VZ.US,D,20220719,000000,49.6446,49.7233,49.4086,49.6151,14884797.960817,0
+VZ.US,D,20220720,000000,49.6348,49.7086,48.199,48.258,30109616.66076,0
+VZ.US,D,20220721,000000,46.8418,47.0877,45.9075,46.8713,32864835.639736,0
+VZ.US,D,20220722,000000,45.1896,45.4158,43.0408,43.7144,59245430.616889,0
+VZ.US,D,20220725,000000,43.6456,44.0586,43.3211,44.0193,27638065.886588,0
+VZ.US,D,20220726,000000,43.7636,44.4176,43.5374,44.1767,20917954.990708,0
+VZ.US,D,20220727,000000,44.0685,44.343,43.7144,44.1668,21923274.238128,0
+VZ.US,D,20220728,000000,44.098,44.9634,44.0095,44.7962,22422926.596947,0
+VZ.US,D,20220729,000000,44.9536,45.7256,44.8257,45.4256,23519038.298169,0
+VZ.US,D,20220801,000000,45.524,45.7305,45.1601,45.4945,18925278.73908,0
+VZ.US,D,20220802,000000,45.4846,45.6617,44.5602,44.5897,19025149.421435,0
+VZ.US,D,20220803,000000,44.7077,44.8503,44.4324,44.5799,17605449.91698,0
+VZ.US,D,20220804,000000,44.4717,44.4717,43.6259,43.6948,30204106.296352,0
+VZ.US,D,20220805,000000,43.7439,44.2357,43.6259,44.2062,17588533.988416,0
+VZ.US,D,20220808,000000,44.2062,44.2652,43.6161,43.8029,20948361.158767,0
+VZ.US,D,20220809,000000,43.8718,44.1078,43.6554,43.9406,14798919.830335,0
+VZ.US,D,20220810,000000,44.2652,44.3143,43.9111,44.098,16678722.220089,0
+VZ.US,D,20220811,000000,44.216,44.511,43.9947,44.039,15666516.0056,0
+VZ.US,D,20220812,000000,44.2062,44.511,44.0685,44.4028,15344817.466328,0
+VZ.US,D,20220815,000000,44.2848,44.8847,44.1963,44.8061,15978044.244469,0
+VZ.US,D,20220816,000000,44.7471,45.288,44.6241,45.0421,14350232.858115,0
+VZ.US,D,20220817,000000,44.6782,44.9585,44.511,44.5897,11484482.785924,0
+VZ.US,D,20220818,000000,43.6849,43.7931,43.1834,43.4587,26394149.276729,0
+VZ.US,D,20220819,000000,43.3702,43.7538,43.2325,43.6849,19813234.834856,0
+VZ.US,D,20220822,000000,43.6653,43.7341,43.3604,43.4391,15284295.942638,0
+VZ.US,D,20220823,000000,43.2719,43.3997,42.7015,42.7506,19334151.862844,0
+VZ.US,D,20220824,000000,42.8293,42.908,42.5048,42.8293,17676924.697612,0
+VZ.US,D,20220825,000000,42.9277,43.0968,42.7015,43.0162,14568728.574018,0
+VZ.US,D,20220826,000000,42.8687,42.9768,42.5245,42.5343,17078287.312471,0
+VZ.US,D,20220829,000000,42.3032,42.8441,42.3032,42.613,15292551.558412,0
+VZ.US,D,20220830,000000,42.6621,42.6621,41.7967,41.8262,21053539.676366,0
+VZ.US,D,20220831,000000,41.7672,41.8803,41.0689,41.1181,28845497.738524,0
+VZ.US,D,20220901,000000,40.9509,41.3504,40.9509,41.1181,22005861.91749,0
+VZ.US,D,20220902,000000,41.305,41.5115,40.469,40.6166,21511651.615035,0
+VZ.US,D,20220906,000000,40.6657,41.0001,40.41,40.4199,24300749.225165,0
+VZ.US,D,20220907,000000,40.4592,40.9608,40.3215,40.4002,25978221.409495,0
+VZ.US,D,20220908,000000,40.3215,41.0296,40.0363,40.6362,29237031.933828,0
+VZ.US,D,20220909,000000,40.9903,41.6197,40.7837,41.541,20604983.874787,0
+VZ.US,D,20220912,000000,41.8852,42.1409,41.7082,42.0524,18865422.220035,0
+VZ.US,D,20220913,000000,41.6984,41.9049,40.8821,41.0591,21642683.967669,0
+VZ.US,D,20220914,000000,41.0591,41.2361,40.3019,40.5969,23541763.357526,0
+VZ.US,D,20220915,000000,40.351,40.5871,40.0314,40.351,23146421.146325,0
+VZ.US,D,20220916,000000,40.3019,40.8526,39.9871,40.5674,45827683.745124,0
+VZ.US,D,20220919,000000,40.3805,40.5674,40.0167,40.5576,19279898.058778,0
+VZ.US,D,20220920,000000,40.3117,40.3117,39.8003,39.9183,15823053.421721,0
+VZ.US,D,20220921,000000,40.0167,40.2232,38.8168,38.8267,26043092.9177,0
+VZ.US,D,20220922,000000,38.8168,39.7265,38.6103,39.2692,20139656.534033,0
+VZ.US,D,20220923,000000,38.9054,39.2102,38.4629,38.866,19766846.185121,0
+VZ.US,D,20220926,000000,38.5611,38.7283,37.9907,38.2858,21704908.67604,0
+VZ.US,D,20220927,000000,38.5513,39.043,38.1383,38.2464,20700225.962118,0
+VZ.US,D,20220928,000000,38.4136,38.8562,38.3645,38.7382,20913471.801898,0
+VZ.US,D,20220929,000000,38.4628,38.5513,37.8137,38.0006,18106521.765837,0
+VZ.US,D,20220930,000000,37.9022,38.1481,37.322,37.3417,23919404.649971,0
+VZ.US,D,20221003,000000,37.8629,38.7185,37.7498,38.512,21856953.751911,0
+VZ.US,D,20221004,000000,38.8463,39.1906,38.6005,39.1512,26358648.807028,0
+VZ.US,D,20221005,000000,38.689,38.9644,38.2302,38.748,18097384.561336,0
+VZ.US,D,20221006,000000,39.47,39.6556,37.77,37.84,36663252,0
+VZ.US,D,20221007,000000,37.63,37.7,36.81,36.85,31838656,0
+VZ.US,D,20221010,000000,37.13,37.315,36.37,36.62,21622184,0
+VZ.US,D,20221011,000000,36.56,36.69,35.93,35.94,27708924,0
+VZ.US,D,20221012,000000,35.9,36.195,35.6,35.68,23336827,0
+VZ.US,D,20221013,000000,35.12,36.59,35.04,36.4,33118128,0
+VZ.US,D,20221014,000000,36.8,36.91,36.34,36.38,26026315,0
+VZ.US,D,20221017,000000,36.72,37.295,36.59,37.18,21962926,0
+VZ.US,D,20221018,000000,37.67,37.7,36.83,37.07,27488567,0
+VZ.US,D,20221019,000000,36.57,37.37,36.56,36.57,29563612,0
+VZ.US,D,20221020,000000,36.57,37.535,36.55,37,35523687,0
+VZ.US,D,20221021,000000,35.52,35.7,34.55,35.35,51671130,0
+VZ.US,D,20221024,000000,35.66,36.39,35.57,35.97,28844841,0
+VZ.US,D,20221025,000000,35.91,36.475,35.8,36.43,25496452,0
+VZ.US,D,20221026,000000,36.39,36.71,36.2,36.43,20336109,0
+VZ.US,D,20221027,000000,36.69,36.72,36.13,36.18,20268027,0
+VZ.US,D,20221028,000000,36.8,38.04,36.57,37.67,31824348,0
+VZ.US,D,20221031,000000,37.51,37.54,37.02,37.37,26630586,0
+VZ.US,D,20221101,000000,37.98,38.09,37.3,37.37,22968931,0
+VZ.US,D,20221102,000000,37.25,38.345,37.16,37.71,30648858,0
+VZ.US,D,20221103,000000,37.36,37.54,37.12,37.15,22329775,0
+VZ.US,D,20221104,000000,37.35,37.37,36.8,37.24,17599447,0
+VZ.US,D,20221107,000000,37.32,37.445,36.98,37.19,19697586,0
+VZ.US,D,20221108,000000,37.2,37.99,37.16,37.87,17392700,0
+VZ.US,D,20221109,000000,37.92,38.13,37.59,37.62,17574620,0
+VZ.US,D,20221110,000000,38.3,38.55,37.815,38.52,23049015,0
+VZ.US,D,20221111,000000,38.55,38.69,37.81,38.3,22980965,0
+VZ.US,D,20221114,000000,38.45,38.99,38.3,38.31,22703201,0
+VZ.US,D,20221115,000000,38.49,38.83,37.46,37.7,25074062,0
+VZ.US,D,20221116,000000,37.66,38.07,37.63,37.88,18962154,0
+VZ.US,D,20221117,000000,37.55,38.18,37.29,38.16,18788613,0
+VZ.US,D,20221118,000000,38.29,38.77,38.29,38.55,17821689,0
+VZ.US,D,20221121,000000,38.6,39.13,38.52,38.62,19184223,0
+VZ.US,D,20221122,000000,38.84,39.32,38.84,39.2,19809517,0
+VZ.US,D,20221123,000000,39.03,39.2,38.61,38.92,14170012,0
+VZ.US,D,20221125,000000,39.1,39.3585,38.97,39.02,7725741,0
+VZ.US,D,20221128,000000,39.01,39.09,38.13,38.24,21563586,0
+VZ.US,D,20221129,000000,38.02,38.37,37.945,38.34,14008826,0
+VZ.US,D,20221130,000000,38.21,39.14,38.15,38.98,31358756,0
+VZ.US,D,20221201,000000,39.18,39.23,37.81,38.33,26276613,0
+VZ.US,D,20221202,000000,37.93,38.3,37.7,38.18,21677142,0
+VZ.US,D,20221205,000000,37.98,38.11,36.9,37.07,27561037,0
+VZ.US,D,20221206,000000,36.99,37.07,36.625,36.89,26293703,0
+VZ.US,D,20221207,000000,36.74,37.305,36.665,37.17,23065918,0
+VZ.US,D,20221208,000000,37.11,37.24,36.8731,37.1,19549082,0
+VZ.US,D,20221209,000000,37.21,37.63,36.9601,37.4,20671248,0
+VZ.US,D,20221212,000000,37.69,37.96,37.28,37.95,19629617,0
+VZ.US,D,20221213,000000,38.39,38.62,37.84,37.86,30176841,0
+VZ.US,D,20221214,000000,37.87,38.09,37.24,37.45,23329799,0
+VZ.US,D,20221215,000000,37.75,38.339,37.66,37.77,33012533,0
+VZ.US,D,20221216,000000,37.51,37.57,36.67,37.12,62763820,0
+VZ.US,D,20221219,000000,37.33,37.47,36.575,37.03,26127160,0
+VZ.US,D,20221220,000000,36.99,37.21,36.62,36.99,24147313,0
+VZ.US,D,20221221,000000,37.27,37.85,37.24,37.78,24504279,0
+VZ.US,D,20221222,000000,37.68,38.32,37.37,38.31,26870189,0
+VZ.US,D,20221223,000000,38.31,38.5399,37.925,38.41,16918339,0
+VZ.US,D,20221227,000000,38.49,39.4,38.32,39.25,25315928,0
+VZ.US,D,20221228,000000,39.19,39.66,38.585,38.81,21793177,0
+VZ.US,D,20221229,000000,38.9,39.535,38.81,39.26,17347000,0
+VZ.US,D,20221230,000000,39.31,39.69,39.07,39.4,44007197,0
+VZ.US,D,20230103,000000,39.77,40.23,39.38,40.12,31330684,0
+VZ.US,D,20230104,000000,40.54,41.42,40.26,41.13,28779472,0
+VZ.US,D,20230105,000000,41.2,41.945,40.82,41.7,29987161,0
+VZ.US,D,20230106,000000,41.92,42.578,41.88,42.19,26010388,0
+VZ.US,D,20230109,000000,41.38,41.67,41.3123,41.37,23062219,0
+VZ.US,D,20230110,000000,41.36,41.975,41.17,41.95,16695308,0
+VZ.US,D,20230111,000000,42.14,42.18,41.02,41.18,20674841,0
+VZ.US,D,20230112,000000,41.38,41.95,41.123,41.81,16980290,0
+VZ.US,D,20230113,000000,41.65,41.915,41.37,41.86,17229808,0
+VZ.US,D,20230117,000000,41.85,41.92,40.79,40.85,28696962,0
+VZ.US,D,20230118,000000,40.86,40.86,39.8241,39.97,22976472,0
+VZ.US,D,20230119,000000,39.71,40.275,39.4715,40.06,24812611,0
+VZ.US,D,20230120,000000,40.04,40.12,39.46,40,23377874,0
+VZ.US,D,20230123,000000,39.99,40.34,39.42,39.63,34249323,0
+VZ.US,D,20230124,000000,38.69,44.73,32.79,40.42,32143919,0
+VZ.US,D,20230125,000000,40.54,41.09,39.91,40.33,26526276,0
+VZ.US,D,20230126,000000,40.38,40.57,39.93,40.27,19568136,0
+VZ.US,D,20230127,000000,40.22,40.68,39.77,40.64,17254035,0
+VZ.US,D,20230130,000000,40.84,41.26,40.7,41.05,22272551,0
+VZ.US,D,20230131,000000,41.08,41.58,41.01,41.57,18665168,0
+VZ.US,D,20230201,000000,41.99,42,41.125,41.69,19542040,0
+VZ.US,D,20230202,000000,41.74,41.93,41.2,41.83,18443768,0
+VZ.US,D,20230203,000000,41.78,41.97,41.14,41.51,18314419,0
+VZ.US,D,20230206,000000,41.51,41.59,40.895,41.28,15530722,0
+VZ.US,D,20230207,000000,40.99,41.21,40.12,40.55,21668545,0
+VZ.US,D,20230208,000000,40.53,40.7,40.1234,40.52,14080247,0
+VZ.US,D,20230209,000000,40.62,40.66,39.75,39.81,17485658,0
+VZ.US,D,20230210,000000,40,40.065,39.715,40.01,15398542,0
+VZ.US,D,20230213,000000,40.01,40.47,39.88,40.32,14486021,0
+VZ.US,D,20230214,000000,40.46,40.58,39.91,40.33,12292355,0
+VZ.US,D,20230215,000000,40.23,40.4,40.095,40.38,11270429,0
+VZ.US,D,20230216,000000,40.06,40.21,39.7,39.84,16625882,0
+VZ.US,D,20230217,000000,39.84,40.39,39.66,40.22,15029174,0
+VZ.US,D,20230221,000000,39.9,39.98,39.16,39.2,17805490,0
+VZ.US,D,20230222,000000,39.38,39.59,39.025,39.28,15086755,0
+VZ.US,D,20230223,000000,39.12,39.32,38.52,38.53,16738177,0
+VZ.US,D,20230224,000000,38.23,38.76,38.09,38.74,16431537,0
+VZ.US,D,20230227,000000,38.99,39.145,38.63,38.88,14210850,0
+VZ.US,D,20230228,000000,38.7,38.97,38.55,38.81,16685262,0
+VZ.US,D,20230301,000000,38.71,38.71,38.15,38.3,18411712,0
+VZ.US,D,20230302,000000,38.1,38.46,37.94,38.41,18821077,0
+VZ.US,D,20230303,000000,38.44,38.51,38.06,38.26,23407510,0
+VZ.US,D,20230306,000000,38.37,38.63,38.05,38.15,22925647,0
+VZ.US,D,20230307,000000,38.1,38.15,37.43,37.91,23713458,0
+VZ.US,D,20230308,000000,37.8,37.81,37.35,37.53,20295626,0
+VZ.US,D,20230309,000000,37.6,37.645,36.52,36.55,26506922,0
+VZ.US,D,20230310,000000,36.64,36.92,36.414,36.68,23940703,0
+VZ.US,D,20230313,000000,36.54,37.33,36.39,36.54,21834458,0
+VZ.US,D,20230314,000000,36.66,36.94,36.5038,36.88,22433212,0
+VZ.US,D,20230315,000000,36.69,37.255,36.515,37.06,21722228,0
+VZ.US,D,20230316,000000,36.82,36.88,36.44,36.58,29182216,0
+VZ.US,D,20230317,000000,36.55,36.83,36.16,36.79,47352510,0
+VZ.US,D,20230320,000000,36.96,37.71,36.93,37.43,19247806,0
+VZ.US,D,20230321,000000,37.72,37.77,37.36,37.74,16648146,0
+VZ.US,D,20230322,000000,37.79,37.95,37.29,37.31,15321811,0
+VZ.US,D,20230323,000000,37.3,37.63,37.16,37.37,15799037,0
+VZ.US,D,20230324,000000,37.53,37.7,37.25,37.66,14960047,0
+VZ.US,D,20230327,000000,37.99,38.22,37.7,38.05,14472797,0
+VZ.US,D,20230328,000000,38.02,38.31,37.92,38,13092597,0
+VZ.US,D,20230329,000000,38.31,38.51,38.16,38.48,12308926,0
+VZ.US,D,20230330,000000,38.55,38.75,38.44,38.66,13918665,0
+VZ.US,D,20230331,000000,38.79,39.0499,38.55,38.89,22801450,0
+VZ.US,D,20230403,000000,39.05,39.575,39.015,39.22,19354856,0
+VZ.US,D,20230404,000000,39.29,39.65,39.21,39.65,18577085,0
+VZ.US,D,20230405,000000,39.725,40.245,39.565,40.11,23561318,0
+VZ.US,D,20230406,000000,39.5,39.78,39.16,39.48,21546616,0
+VZ.US,D,20230410,000000,39.21,39.35,38.99,39.35,16114342,0
+VZ.US,D,20230411,000000,39.33,39.7,39.27,39.45,12539690,0
+VZ.US,D,20230412,000000,39.365,39.625,39.1,39.2,13095197,0
+VZ.US,D,20230413,000000,39.19,39.32,38.915,39.32,13515822,0
+VZ.US,D,20230414,000000,39.37,39.42,38.89,39.22,11008437,0
+VZ.US,D,20230417,000000,39.22,39.51,39.1408,39.46,11572850,0
+VZ.US,D,20230418,000000,39.47,39.49,38.9,38.94,16588499,0
+VZ.US,D,20230419,000000,38.92,38.99,38.52,38.6,17701195,0
+VZ.US,D,20230420,000000,37.66,37.8,36.975,37.19,31521282,0
+VZ.US,D,20230421,000000,37.43,37.43,37.05,37.32,23823779,0
+VZ.US,D,20230424,000000,37.19,37.49,36.98,37.1,20362496,0
+VZ.US,D,20230425,000000,36.71,37.36,36.57,37.3,24959415,0
+VZ.US,D,20230426,000000,37.1,37.44,36.82,36.92,21499267,0
+VZ.US,D,20230427,000000,37.2,38.81,37.13,38.79,28840965,0
+VZ.US,D,20230428,000000,38.56,39,38.46,38.83,19197489,0
+VZ.US,D,20230501,000000,39.17,39.18,38.68,38.71,17043545,0
+VZ.US,D,20230502,000000,38.47,38.51,37.49,37.67,17268747,0
+VZ.US,D,20230503,000000,37.96,38.3,37.61,37.98,16703175,0
+VZ.US,D,20230504,000000,37.86,37.96,37.29,37.35,16163096,0
+VZ.US,D,20230505,000000,37.52,37.84,37.155,37.83,15817355,0
+VZ.US,D,20230508,000000,37.68,37.905,37.44,37.83,10672394,0
+VZ.US,D,20230509,000000,37.82,37.82,37.43,37.57,12226835,0
+VZ.US,D,20230510,000000,37.81,37.83,37.29,37.63,14427499,0
+VZ.US,D,20230511,000000,37.41,37.64,37.32,37.6,11068670,0
+VZ.US,D,20230512,000000,37.64,37.745,37.41,37.59,10670714,0
+VZ.US,D,20230515,000000,37.63,37.63,36.715,36.77,20408708,0
+VZ.US,D,20230516,000000,36.62,36.78,36.04,36.05,20254126,0
+VZ.US,D,20230517,000000,36.22,36.34,36.0425,36.18,16741081,0
+VZ.US,D,20230518,000000,36.01,36.17,35.72,36.13,20365878,0
+VZ.US,D,20230519,000000,36.22,36.52,36.03,36.05,16829231,0
+VZ.US,D,20230522,000000,36.25,36.33,35.9138,35.96,16634308,0
+VZ.US,D,20230523,000000,35.94,36.91,35.8,36.24,21539663,0
+VZ.US,D,20230524,000000,36.225,36.25,35.85,35.87,16044202,0
+VZ.US,D,20230525,000000,35.54,35.56,34.74,34.82,32465946,0
+VZ.US,D,20230526,000000,34.84,35.055,34.67,35,18216699,0
+VZ.US,D,20230530,000000,34.97,35.13,34.78,34.9,19353269,0
+VZ.US,D,20230531,000000,34.86,35.975,34.86,35.63,53756677,0
+VZ.US,D,20230601,000000,35.6,35.9,35.415,35.72,20565293,0
+VZ.US,D,20230602,000000,34.4,34.9,33.72,34.58,61527924,0
+VZ.US,D,20230605,000000,34.78,35.15,34.45,34.46,30125566,0
+VZ.US,D,20230606,000000,34.5,34.74,34.33,34.7,18406650,0
+VZ.US,D,20230607,000000,34.72,35.28,34.63,35.26,25494090,0
+VZ.US,D,20230608,000000,35.24,35.435,34.98,35.43,17749670,0
+VZ.US,D,20230609,000000,35.46,35.62,35.26,35.47,14956843,0
+VZ.US,D,20230612,000000,35.66,35.78,35.36,35.61,14052156,0
+VZ.US,D,20230613,000000,35.5,35.79,35.42,35.48,17706670,0
+VZ.US,D,20230614,000000,35.63,35.98,35.62,35.73,16538709,0
+VZ.US,D,20230615,000000,35.76,36.47,35.68,36.44,18890912,0
+VZ.US,D,20230616,000000,36.52,36.685,36.165,36.46,36102135,0
+VZ.US,D,20230620,000000,36.08,36.17,35.78,35.81,17695798,0
+VZ.US,D,20230621,000000,35.7,35.97,35.5,35.83,17121225,0
+VZ.US,D,20230622,000000,35.82,35.925,35.57,35.85,12431180,0
+VZ.US,D,20230623,000000,35.95,36.075,35.48,35.51,18991491,0
+VZ.US,D,20230626,000000,35.66,36.14,35.5,36.11,15839988,0
+VZ.US,D,20230627,000000,36.37,36.68,36.22,36.55,17757836,0
+VZ.US,D,20230628,000000,36.5,36.86,36.24,36.82,16756412,0
+VZ.US,D,20230629,000000,36.79,37.02,36.655,36.99,16740828,0
+VZ.US,D,20230630,000000,37,37.25,36.845,37.19,19098330,0
+VZ.US,D,20230703,000000,37.17,37.3789,36.96,37.28,10367137,0
+VZ.US,D,20230705,000000,37.28,37.68,37.23,37.48,19876794,0
+VZ.US,D,20230706,000000,37.4,37.41,37.06,37.13,21566844,0
+VZ.US,D,20230707,000000,36.22,36.35,35.87,35.9,20482678,0
+VZ.US,D,20230710,000000,35.92,35.96,35,35.14,30326447,0
+VZ.US,D,20230711,000000,35.12,35.22,34.71,34.99,28340297,0
+VZ.US,D,20230712,000000,35.105,35.24,34.71,34.86,27299606,0
+VZ.US,D,20230713,000000,34.82,34.86,34.42,34.64,25641876,0
+VZ.US,D,20230714,000000,34.43,34.5,33.945,34.01,31576021,0
+VZ.US,D,20230717,000000,33.65,33.65,31.25,31.46,97510638,0
+VZ.US,D,20230718,000000,32.015,33.15,31.965,32.27,79722186,0
+VZ.US,D,20230719,000000,33.71,34.16,33.16,33.97,61880969,0
+VZ.US,D,20230720,000000,33.9,34,33.51,33.64,32839925,0
+VZ.US,D,20230721,000000,33.51,33.94,33.36,33.88,25179366,0
+VZ.US,D,20230724,000000,33.88,34.6,33.71,33.98,30784159,0
+VZ.US,D,20230725,000000,34.64,34.95,33.72,34.24,35719475,0
+VZ.US,D,20230726,000000,33.855,34.61,33.765,34.34,27916029,0
+VZ.US,D,20230727,000000,34.23,34.61,33.54,33.55,28097525,0
+VZ.US,D,20230728,000000,33.67,34.32,33.66,34.03,30651129,0
+VZ.US,D,20230731,000000,34,34.12,33.84,34.08,24509886,0
+VZ.US,D,20230801,000000,34.29,34.3,33.315,33.43,27302970,0
+VZ.US,D,20230802,000000,33.47,33.7,33.22,33.32,20481593,0
+VZ.US,D,20230803,000000,33.05,33.25,32.73,33.06,20469774,0
+VZ.US,D,20230804,000000,33,33.03,32.53,32.62,24583963,0
+VZ.US,D,20230807,000000,32.65,32.83,32.18,32.53,24314027,0
+VZ.US,D,20230808,000000,32.45,32.81,32.43,32.57,22178898,0
+VZ.US,D,20230809,000000,32.51,32.83,32.34,32.71,20798516,0
+VZ.US,D,20230810,000000,32.85,33.32,32.82,33.02,19031591,0
+VZ.US,D,20230811,000000,32.96,33.42,32.945,33.36,15271420,0
+VZ.US,D,20230814,000000,33.19,33.59,33.14,33.56,17933999,0
+VZ.US,D,20230815,000000,33.35,33.51,33.21,33.26,15528563,0
+VZ.US,D,20230816,000000,33.3,33.64,33.14,33.27,17395145,0
+VZ.US,D,20230817,000000,33.36,33.48,32.85,33.06,19127977,0
+VZ.US,D,20230818,000000,32.86,33.42,32.86,33.18,21722667,0
+VZ.US,D,20230821,000000,33.15,33.219,32.77,33,27074365,0
+VZ.US,D,20230822,000000,33.08,33.32,32.89,33.2,21730332,0
+VZ.US,D,20230823,000000,33.2,33.37,33.01,33.19,15766363,0
+VZ.US,D,20230824,000000,33.01,33.58,33,33.38,18561368,0
+VZ.US,D,20230825,000000,33.33,33.52,33.02,33.35,14912091,0
+VZ.US,D,20230828,000000,33.48,33.62,33.255,33.55,16050364,0
+VZ.US,D,20230829,000000,33.99,34.75,33.95,34.69,28782805,0
+VZ.US,D,20230830,000000,34.89,34.95,34.55,34.64,15021404,0
+VZ.US,D,20230831,000000,34.85,35.14,34.76,34.98,24333179,0
+VZ.US,D,20230901,000000,34.99,35.145,34.835,34.86,14748679,0
+VZ.US,D,20230905,000000,34.85,35.07,34.3,34.3,17486007,0
+VZ.US,D,20230906,000000,34.1,34.44,33.99,34.18,19187074,0
+VZ.US,D,20230907,000000,34.18,34.52,33.75,33.81,26605789,0
+VZ.US,D,20230908,000000,33.81,33.83,33.23,33.45,24891078,0
+VZ.US,D,20230911,000000,33.7,34.09,33.58,33.94,18883869,0
+VZ.US,D,20230912,000000,34.13,34.18,33.8,34.04,15784435,0
+VZ.US,D,20230913,000000,34.3,34.3,33.51,33.86,21027896,0
+VZ.US,D,20230914,000000,34.27,34.38,33.94,34.04,26570120,0
+VZ.US,D,20230915,000000,33.96,34.167,33.66,33.79,38205159,0
+VZ.US,D,20230918,000000,33.9,33.97,33.52,33.53,16233695,0
+VZ.US,D,20230919,000000,33.58,33.73,33.25,33.4,23383954,0
+VZ.US,D,20230920,000000,33.58,33.94,33.36,33.6,23741979,0
+VZ.US,D,20230921,000000,33.52,33.85,33.26,33.29,18001589,0
+VZ.US,D,20230922,000000,33.26,33.51,32.93,33.28,22740043,0
+VZ.US,D,20230925,000000,33.17,33.25,32.87,33.16,17616880,0
+VZ.US,D,20230926,000000,32.89,33.17,32.81,32.99,18841582,0
+VZ.US,D,20230927,000000,32.95,33.01,32.31,32.4,22083548,0
+VZ.US,D,20230928,000000,32.4,32.615,32.4,32.55,18772111,0
+VZ.US,D,20230929,000000,32.62,32.75,32.365,32.41,19787595,0
+VZ.US,D,20231002,000000,32.44,32.47,31.7316,31.76,24722596,0
+VZ.US,D,20231003,000000,31.7,32.01,31.6126,31.98,21389370,0
+VZ.US,D,20231004,000000,31.79,31.965,31.4,31.54,23694073,0
+VZ.US,D,20231005,000000,31.56,31.92,31.38,31.82,22774377,0
+VZ.US,D,20231006,000000,30.94,31,30.135,30.85,31291754,0
+VZ.US,D,20231009,000000,30.74,31.5,30.74,31.45,20344279,0
+VZ.US,D,20231010,000000,31.48,31.8,31.32,31.76,19151879,0
+VZ.US,D,20231011,000000,31.83,31.97,31.4101,31.46,15694163,0
+VZ.US,D,20231012,000000,31.33,31.37,30.65,30.91,21718322,0
+VZ.US,D,20231013,000000,31.08,31.39,30.64,30.67,24541452,0
+VZ.US,D,20231016,000000,30.84,31.32,30.62,31.25,21087894,0
+VZ.US,D,20231017,000000,31.11,31.54,31.1,31.51,21186020,0
+VZ.US,D,20231018,000000,31.42,31.48,30.99,31.05,22024305,0
+VZ.US,D,20231019,000000,31.42,31.97,31.395,31.58,28806638,0
+VZ.US,D,20231020,000000,31.57,32.14,31.55,31.57,27271166,0
+VZ.US,D,20231023,000000,31.48,31.66,31.26,31.39,31725789,0
+VZ.US,D,20231024,000000,33.15,34.46,32.97,34.3,61617905,0
+VZ.US,D,20231025,000000,34.5,34.61,33.605,33.69,30832751,0
+VZ.US,D,20231026,000000,33.66,34.7,33.64,34.47,34366965,0
+VZ.US,D,20231027,000000,34.38,34.5899,33.34,33.44,23924828,0
+VZ.US,D,20231030,000000,33.84,34.8,33.84,34.62,31497688,0
+VZ.US,D,20231031,000000,34.71,35.21,34.67,35.13,28903418,0
+VZ.US,D,20231101,000000,35.405,35.555,35.15,35.4,26071209,0
+VZ.US,D,20231102,000000,35.31,35.94,35.31,35.9,24946038,0
+VZ.US,D,20231103,000000,35.99,36.37,35.94,36.02,23323169,0
+VZ.US,D,20231106,000000,35.98,36.03,35.615,35.64,15544033,0
+VZ.US,D,20231107,000000,35.7,36.1,35.65,35.94,17654571,0
+VZ.US,D,20231108,000000,35.94,35.98,35.6,35.77,16971514,0
+VZ.US,D,20231109,000000,35.87,36.05,35.46,35.62,15685805,0
+VZ.US,D,20231110,000000,35.91,35.92,35.395,35.71,12792886,0
+VZ.US,D,20231113,000000,35.64,36.18,35.41,35.82,17236732,0
+VZ.US,D,20231114,000000,36.01,36.1,35.805,35.88,17667064,0
+VZ.US,D,20231115,000000,35.88,36.11,35.84,36,22855521,0
+VZ.US,D,20231116,000000,36.08,36.38,35.93,36.18,19110763,0
+VZ.US,D,20231117,000000,36.38,36.38,36.08,36.23,19361158,0
+VZ.US,D,20231120,000000,36.28,36.865,36.2,36.73,18660152,0
+VZ.US,D,20231121,000000,36.86,37.45,36.845,37.25,22946415,0
+VZ.US,D,20231122,000000,37.33,37.52,37.22,37.35,14613957,0
+VZ.US,D,20231124,000000,37.45,37.57,37.3,37.41,6766657,0
+VZ.US,D,20231127,000000,37.45,37.54,37.29,37.35,15245305,0
+VZ.US,D,20231128,000000,37.35,37.51,37.2,37.47,14521678,0
+VZ.US,D,20231129,000000,37.53,37.89,37.53,37.76,16387388,0
+VZ.US,D,20231130,000000,37.83,38.4399,37.82,38.33,36623544,0
+VZ.US,D,20231201,000000,38.4,38.61,38.27,38.58,20762478,0
+VZ.US,D,20231204,000000,38.4,38.57,38.03,38.04,22109241,0
+VZ.US,D,20231205,000000,38.35,38.55,38.0911,38.42,23003306,0
+VZ.US,D,20231206,000000,38.25,38.88,38.075,38.5,20218549,0
+VZ.US,D,20231207,000000,38.55,38.73,38.3029,38.65,15223187,0
+VZ.US,D,20231208,000000,38.66,38.68,38.01,38.25,21850377,0
+VZ.US,D,20231211,000000,38.29,38.39,37.48,37.67,21914521,0
+VZ.US,D,20231212,000000,37.57,37.64,37.17,37.3,17096700,0
+VZ.US,D,20231213,000000,37.08,37.15,36.46,36.99,32473172,0
+VZ.US,D,20231214,000000,37.25,37.98,37.18,37.87,28551571,0
+VZ.US,D,20231215,000000,37.55,37.83,37.14,37.37,51721568,0
+VZ.US,D,20231218,000000,37.72,37.8,37.27,37.67,22057185,0
+VZ.US,D,20231219,000000,37.6,37.74,37.49,37.57,17642542,0
+VZ.US,D,20231220,000000,37.5,37.73,37.28,37.3,18134647,0
+VZ.US,D,20231221,000000,37.35,37.55,37.21,37.43,15421048,0
+VZ.US,D,20231222,000000,37.42,37.785,37.4,37.49,13171597,0
+VZ.US,D,20231226,000000,37.44,37.64,37.31,37.48,11856569,0
+VZ.US,D,20231227,000000,37.33,37.4554,37.2001,37.31,15267626,0
+VZ.US,D,20231228,000000,37.18,37.72,37.15,37.49,14931664,0
+VZ.US,D,20231229,000000,37.38,37.76,37.32,37.7,16222673,0
+VZ.US,D,20240102,000000,37.73,38.97,37.68,38.88,23810940,0
+VZ.US,D,20240103,000000,39.53,39.72,39.13,39.16,26263885,0
+VZ.US,D,20240104,000000,39.68,39.85,39.36,39.37,24214642,0
+VZ.US,D,20240105,000000,39.47,40.37,39.295,40.2,30276670,0
+VZ.US,D,20240108,000000,40.15,40.26,39.48,40.1,28483034,0
+VZ.US,D,20240109,000000,39.25,39.25,38.77,39.04,17880132,0
+VZ.US,D,20240110,000000,39.08,39.105,38.66,39.08,16354675,0
+VZ.US,D,20240111,000000,39.03,39.035,37.56,37.9,31289774,0
+VZ.US,D,20240112,000000,38.19,38.77,38.17,38.56,18774830,0
+VZ.US,D,20240116,000000,38.58,39.35,38.35,39.29,31039445,0
+VZ.US,D,20240117,000000,38.72,39.43,38.67,38.87,21377140,0
+VZ.US,D,20240118,000000,38.53,39.01,38.455,38.94,17112788,0
+VZ.US,D,20240119,000000,39.07,39.43,38.69,39.33,20561724,0
+VZ.US,D,20240122,000000,39.4,39.72,39.31,39.58,26039194,0
+VZ.US,D,20240123,000000,41.07,42.2459,40.59,42.23,49713734,0
+VZ.US,D,20240124,000000,42.23,42.34,41.19,41.28,27910404,0
+VZ.US,D,20240125,000000,41.45,42.3,41.33,42.29,24613156,0
+VZ.US,D,20240126,000000,42.29,42.49,42.1,42.4,20367179,0
+VZ.US,D,20240129,000000,42.12,42.39,41.66,42.05,23905653,0
+VZ.US,D,20240130,000000,42,42.6,41.81,42.47,20044557,0
+VZ.US,D,20240131,000000,42.19,43.21,42.04,42.35,23392266,0
+VZ.US,D,20240201,000000,42.68,42.72,41.97,42.49,19586542,0
+VZ.US,D,20240202,000000,42.2,42.465,41.825,42.13,21548643,0
+VZ.US,D,20240205,000000,42,42.18,41.275,41.38,20466155,0
+VZ.US,D,20240206,000000,41.39,41.57,40.95,41.1,17524062,0
+VZ.US,D,20240207,000000,41.1,41.14,40.36,40.42,21815622,0
+VZ.US,D,20240208,000000,40.3,40.37,39.44,39.91,19523527,0
+VZ.US,D,20240209,000000,39.9,40.09,39.262,39.72,18479407,0
+VZ.US,D,20240212,000000,39.73,40.17,39.535,40.1,15060525,0
+VZ.US,D,20240213,000000,40.2,40.455,39.68,40.13,14483637,0
+VZ.US,D,20240214,000000,40.38,40.54,39.97,40.15,12443213,0
+VZ.US,D,20240215,000000,40.21,40.62,40.18,40.59,12081362,0
+VZ.US,D,20240216,000000,40.29,40.67,39.74,40.49,12645534,0
+VZ.US,D,20240220,000000,40.41,40.91,40.27,40.5,12069523,0
+VZ.US,D,20240221,000000,40.49,41.12,40.37,41.1,16279653,0
+VZ.US,D,20240222,000000,40.75,40.93,40.11,40.73,22068913,0
+VZ.US,D,20240223,000000,40.63,41.145,40.455,40.66,15228553,0
+VZ.US,D,20240226,000000,40.6,40.63,39.43,39.69,25108422,0
+VZ.US,D,20240227,000000,39.68,39.98,39.43,39.93,17074092,0
+VZ.US,D,20240228,000000,39.96,40.21,39.86,40.1,12436956,0
+VZ.US,D,20240229,000000,40.1,40.225,39.85,40.02,20486465,0
+VZ.US,D,20240301,000000,39.99,40.29,39.77,40.2,12130864,0
+VZ.US,D,20240304,000000,39.92,40.33,39.51,40.31,18753947,0
+VZ.US,D,20240305,000000,40.35,40.96,39.92,40.35,20640051,0
+VZ.US,D,20240306,000000,40.35,40.365,39.77,39.93,16331050,0
+VZ.US,D,20240307,000000,40.1,40.285,39.38,39.53,17100634,0
+VZ.US,D,20240308,000000,39.61,39.88,39.39,39.51,17807879,0
+VZ.US,D,20240311,000000,39.57,40.23,39.56,40.13,12344614,0
+VZ.US,D,20240312,000000,40.03,40.26,39.9,40.13,12452659,0
+VZ.US,D,20240313,000000,40.29,40.5,40.06,40.26,13751846,0
+VZ.US,D,20240314,000000,40,40.06,39.44,39.77,17475441,0
+VZ.US,D,20240315,000000,39.6,39.93,39.14,39.49,54893854,0
+VZ.US,D,20240318,000000,39.48,39.96,39.26,39.93,16200777,0
+VZ.US,D,20240319,000000,39.88,40.045,39.805,39.97,15226876,0
+VZ.US,D,20240320,000000,39.96,40.27,39.8,40.12,15198777,0
+VZ.US,D,20240321,000000,40.12,40.59,39.98,40.54,21868344,0
+VZ.US,D,20240322,000000,40.74,40.81,40.01,40.37,17816449,0
+VZ.US,D,20240325,000000,40.53,40.88,40.48,40.87,14587174,0
+VZ.US,D,20240326,000000,40.83,40.9975,40.71,40.85,17854062,0
+VZ.US,D,20240327,000000,41.1,41.78,41.1,41.54,19260122,0
+VZ.US,D,20240328,000000,41.64,42.15,41.63,41.96,19771402,0
+VZ.US,D,20240401,000000,41.99,42.34,41.525,42.28,15031569,0
+VZ.US,D,20240402,000000,42.3,42.675,42.26,42.54,17260824,0
+VZ.US,D,20240403,000000,42.58,42.9,42.53,42.84,18211835,0
+VZ.US,D,20240404,000000,42.99,43.42,42.44,42.45,16461398,0
+VZ.US,D,20240405,000000,42.25,42.435,41.61,42.12,14338679,0
+VZ.US,D,20240408,000000,42.12,42.15,41.71,41.73,14457769,0
+VZ.US,D,20240409,000000,41.06,41.18,40.54,40.84,17226953,0
+VZ.US,D,20240410,000000,40.61,40.66,39.96,40.52,17900359,0
+VZ.US,D,20240411,000000,40.45,40.47,40.09,40.16,14782159,0
+VZ.US,D,20240412,000000,40.18,40.26,39.68,39.72,21554994,0
+VZ.US,D,20240415,000000,40.11,40.35,39.85,40.11,16442814,0
+VZ.US,D,20240416,000000,40.11,40.14,39.57,39.77,14016776,0
+VZ.US,D,20240417,000000,39.85,39.975,39.4615,39.78,21009242,0
+VZ.US,D,20240418,000000,39.85,40.17,39.71,40.13,20173746,0
+VZ.US,D,20240419,000000,40,40.675,39.98,40.49,24691769,0
+VZ.US,D,20240422,000000,41.4,41.64,38.56,38.6,51243224,0
+VZ.US,D,20240423,000000,38.91,39.995,38.68,39.7,25972819,0
+VZ.US,D,20240424,000000,39.5,39.66,38.935,39.49,15946635,0
+VZ.US,D,20240425,000000,39.29,39.82,38.96,39.22,16837678,0
+VZ.US,D,20240426,000000,39.06,39.955,38.895,39.68,18246244,0
+VZ.US,D,20240429,000000,39.9,40.82,39.87,40.09,19840961,0
+VZ.US,D,20240430,000000,39.91,39.92,39.44,39.49,20222168,0
+VZ.US,D,20240501,000000,39.33,39.655,39.13,39.2,17760286,0
+VZ.US,D,20240502,000000,39.32,39.48,38.75,38.93,17394935,0
+VZ.US,D,20240503,000000,39.05,39.195,38.75,38.89,13195563,0
+VZ.US,D,20240506,000000,39.12,39.35,39.06,39.33,13348833,0
+VZ.US,D,20240507,000000,39.53,39.58,39.09,39.31,11935174,0
+VZ.US,D,20240508,000000,39.24,39.57,39.1,39.48,10437950,0
+VZ.US,D,20240509,000000,39.51,39.83,39.3801,39.79,12881043,0
+VZ.US,D,20240510,000000,39.81,40.425,39.71,40.4,16888467,0
+VZ.US,D,20240513,000000,40.34,40.65,40.0903,40.54,21365657,0
+VZ.US,D,20240514,000000,40.59,40.69,40.42,40.49,17664419,0
+VZ.US,D,20240515,000000,40.75,40.9101,40.44,40.49,14925995,0
+VZ.US,D,20240516,000000,40.29,40.435,40.14,40.25,12913198,0
+VZ.US,D,20240517,000000,40.39,40.41,39.83,40.06,14670373,0
+VZ.US,D,20240520,000000,40.05,40.31,40.01,40.12,8665020,0
+VZ.US,D,20240521,000000,40.1,40.12,39.28,39.62,18326958,0
+VZ.US,D,20240522,000000,39.7,40.18,39.62,39.79,12374070,0
+VZ.US,D,20240523,000000,39.6,39.8,39.11,39.43,14104959,0
+VZ.US,D,20240524,000000,39.51,39.74,39.5,39.74,10419992,0
+VZ.US,D,20240528,000000,39.72,39.79,39.17,39.36,15071274,0
+VZ.US,D,20240529,000000,39.26,39.465,39,39.1,17652020,0
+VZ.US,D,20240530,000000,39.22,40.36,39.18,40.33,19636499,0
+VZ.US,D,20240531,000000,40.14,41.28,40.1,41.15,38917432,0
+VZ.US,D,20240603,000000,41.18,41.51,40.9,40.98,20688122,0
+VZ.US,D,20240604,000000,40.88,41.56,40.72,41.56,16040154,0
+VZ.US,D,20240605,000000,41.6,41.72,41.13,41.35,11964024,0
+VZ.US,D,20240606,000000,41.31,41.72,41.135,41.33,10259100,0
+VZ.US,D,20240607,000000,41.16,41.29,40.813,40.94,10410163,0
+VZ.US,D,20240610,000000,40.91,40.93,40.33,40.41,15214007,0
+VZ.US,D,20240611,000000,40.29,40.585,40.22,40.42,12083337,0
+VZ.US,D,20240612,000000,40.77,40.8,39.575,39.77,15065287,0
+VZ.US,D,20240613,000000,39.75,39.8,39.3,39.78,12297449,0
+VZ.US,D,20240614,000000,39.475,39.8381,39.45,39.67,10480588,0
+VZ.US,D,20240617,000000,39.6,39.6,38.95,39.46,22286574,0
+VZ.US,D,20240618,000000,39.71,40.18,39.7,40.08,17125702,0
+VZ.US,D,20240620,000000,39.84,40.465,39.81,40.24,17704694,0
+VZ.US,D,20240621,000000,40.37,40.38,39.9,40.24,30390207,0
+VZ.US,D,20240624,000000,40.39,41.22,40.32,41.17,20773849,0
+VZ.US,D,20240625,000000,41.21,41.625,40.83,41.08,18933015,0
+VZ.US,D,20240626,000000,41,41.17,40.71,41.02,19709928,0
+VZ.US,D,20240627,000000,41,41.04,40.56,40.82,15560796,0
+VZ.US,D,20240628,000000,40.86,41.58,40.69,41.24,27639192,0
+VZ.US,D,20240701,000000,41.42,41.98,41.35,41.74,16412107,0
+VZ.US,D,20240702,000000,41.63,41.7,40.715,41.1,21659365,0
+VZ.US,D,20240703,000000,41.13,41.385,40.95,41.12,6653911,0
+VZ.US,D,20240705,000000,41.17,41.375,40.9501,41.27,17552239,0
+VZ.US,D,20240708,000000,41.3,41.585,41.08,41.53,15380386,0
+VZ.US,D,20240709,000000,41.47,41.78,41.21,41.3,20489842,0
+VZ.US,D,20240710,000000,40.88,41.13,40.685,41.08,13826758,0
+VZ.US,D,20240711,000000,41.08,41.36,40.75,41.3,12492709,0
+VZ.US,D,20240712,000000,41.31,41.57,41.2,41.43,11129067,0
+VZ.US,D,20240715,000000,41.43,41.4599,40.7,40.79,15874928,0
+VZ.US,D,20240716,000000,40.85,41.55,40.82,41.45,16016946,0
+VZ.US,D,20240717,000000,41.55,42.19,41.52,42.03,20401662,0
+VZ.US,D,20240718,000000,41.9,42.52,41.72,42.07,15752842,0
+VZ.US,D,20240719,000000,42.3,42.3,41.43,41.62,17608032,0
+VZ.US,D,20240722,000000,39.95,40,38.7,39.09,54985804,0
+VZ.US,D,20240723,000000,38.74,39.265,38.72,38.89,25257746,0
+VZ.US,D,20240724,000000,39.24,39.83,39.045,39.67,22888993,0
+VZ.US,D,20240725,000000,39.86,40.965,39.79,39.95,19740301,0
+VZ.US,D,20240726,000000,39.9,40.17,39.65,40.09,15911465,0
+VZ.US,D,20240729,000000,40.08,40.12,39.67,40.03,12937173,0
+VZ.US,D,20240730,000000,40.01,40.26,39.83,40.04,16089216,0
+VZ.US,D,20240731,000000,40.03,40.79,39.98,40.52,23605387,0
+VZ.US,D,20240801,000000,40.665,41.18,40.28278,40.85,18166753,0
+VZ.US,D,20240802,000000,41.2,41.94,40.405,40.97,26124914,0
+VZ.US,D,20240805,000000,40,40.27,39.64,39.8,26855043,0
+VZ.US,D,20240806,000000,39.97,40.48,39.76,40.26,18104248,0
+VZ.US,D,20240807,000000,40.36,40.72,40.2,40.28,12176298,0
+VZ.US,D,20240808,000000,40.28,40.79,40.25,40.52,13237149,0
+VZ.US,D,20240809,000000,40.49,40.8,40.03,40.75,11818717,0
+VZ.US,D,20240812,000000,40.945,41,40.31,40.53,11098961,0
+VZ.US,D,20240813,000000,40.65,40.8,40.355,40.78,15349360,0
+VZ.US,D,20240814,000000,40.6,41.1,40.49,40.9,10931096,0
+VZ.US,D,20240815,000000,40.84,40.92,40,40.04,17489607,0
+VZ.US,D,20240816,000000,40.1,40.62,40.06,40.61,13377523,0
+VZ.US,D,20240819,000000,40.625,40.86,40.56,40.74,9401416,0
+VZ.US,D,20240820,000000,40.66,40.955,40.625,40.85,8784009,0
+VZ.US,D,20240821,000000,40.91,41.07,40.73,41.05,13683356,0
+VZ.US,D,20240822,000000,41.1,41.16,40.61,40.87,13529599,0
+VZ.US,D,20240823,000000,40.99,41.23,40.915,41.21,11757332,0
+VZ.US,D,20240826,000000,41.37,41.74,41.24,41.49,10309480,0
+VZ.US,D,20240827,000000,41.55,41.64,41.175,41.45,9778154,0
+VZ.US,D,20240828,000000,41.49,41.7079,41.36,41.49,12732723,0
+VZ.US,D,20240829,000000,41.54,41.565,41.14,41.25,17338130,0
+VZ.US,D,20240830,000000,41.3,41.89,41.17,41.78,20009887,0
+VZ.US,D,20240903,000000,41.96,42.93,41.92,42.93,23319942,0
+VZ.US,D,20240904,000000,43,43.27,41.2,41.48,31272700,0
+VZ.US,D,20240905,000000,41.305,41.81,40.9,41.31,28199755,0
+VZ.US,D,20240906,000000,41.36,41.791,41.13,41.15,18100349,0
+VZ.US,D,20240909,000000,41.26,42.78,41.26,42.73,27850290,0
+VZ.US,D,20240910,000000,42.79,43.6899,42.38,43.65,36980411,0
+VZ.US,D,20240911,000000,43.51,43.82,42.94,43.8,22395462,0
+VZ.US,D,20240912,000000,43.5,43.88,43.43,43.86,18399827,0
+VZ.US,D,20240913,000000,43.925,44.47,43.62,44.43,20029688,0
+VZ.US,D,20240916,000000,44.61,45.05,44.46,45,24714535,0
+VZ.US,D,20240917,000000,44.75,44.75,43.92,44.08,18769603,0
+VZ.US,D,20240918,000000,44.1,44.5,43.78,43.88,16897926,0
+VZ.US,D,20240919,000000,43.96,43.97,43.325,43.94,23097155,0
+VZ.US,D,20240920,000000,43.78,44.47,43.645,44.33,52671859,0
+VZ.US,D,20240923,000000,44.35,44.53,43.95,44.26,18083217,0
+VZ.US,D,20240924,000000,44.21,44.79,44.13,44.66,15153967,0
+VZ.US,D,20240925,000000,44.8,44.88,44.4244,44.55,21990145,0
+VZ.US,D,20240926,000000,44.6,44.88,44.36,44.62,15779600,0
+VZ.US,D,20240927,000000,44.715,45.05,44.485,44.89,15659277,0
+VZ.US,D,20240930,000000,45.13,45.36,44.79,44.91,13516985,0
+VZ.US,D,20241001,000000,44.96,45.24,44.66,45.21,17536350,0
+VZ.US,D,20241002,000000,45.13,45.28,44.87,45.05,12040785,0
+VZ.US,D,20241003,000000,44.93,44.9601,44.39,44.52,12258416,0
+VZ.US,D,20241004,000000,43.77,44.25,43.55,44.18,14537280,0
+VZ.US,D,20241007,000000,44.08,44.135,43.77,43.84,12884971,0
+VZ.US,D,20241008,000000,44,44.15,43.69,44.01,10855107,0
+VZ.US,D,20241009,000000,44.06,44.25,43.805,44.11,12614166,0
+VZ.US,D,20241010,000000,43.44,43.67,42.81,42.95,12352803,0
+VZ.US,D,20241011,000000,43.15,43.24,42.8,43,10658662,0
+VZ.US,D,20241014,000000,43,43.29,42.89,43.19,9923489,0
+VZ.US,D,20241015,000000,43.47,43.97,43.165,43.74,15444457,0
+VZ.US,D,20241016,000000,43.74,44.1,43.66,43.91,9458993,0
+VZ.US,D,20241017,000000,43.88,44,43.525,43.85,10539459,0
+VZ.US,D,20241018,000000,43.83,44.165,43.67,43.99,13058370,0
+VZ.US,D,20241021,000000,44.045,44.2,43.6,43.7,18760023,0
+VZ.US,D,20241022,000000,41.9,42.64,40.75,41.5,42576288,0
+VZ.US,D,20241023,000000,41.86,42.9,41.76,42.86,27174732,0
+VZ.US,D,20241024,000000,42.38,42.45,41.64,41.86,23506361,0
+VZ.US,D,20241025,000000,41.9,42.18,41.37,41.38,19717360,0
+VZ.US,D,20241028,000000,41.45,41.78,41.39,41.62,13574976,0
+VZ.US,D,20241029,000000,41.315,41.68,41.29,41.33,15072322,0
+VZ.US,D,20241030,000000,41.33,41.51,41.12,41.28,16372594,0
+VZ.US,D,20241031,000000,41.26,42.65,41.245,42.13,31077938,0
+VZ.US,D,20241101,000000,42.12,42.35,41.3,41.36,16682363,0
+VZ.US,D,20241104,000000,41.65,41.77,40.9,41.06,14760870,0
+VZ.US,D,20241105,000000,41.01,41.27,40.83,41.26,12322777,0
+VZ.US,D,20241106,000000,41.44,41.67,40.93,41.16,21957071,0
+VZ.US,D,20241107,000000,41.08,41.19,40.51,40.57,24225531,0
+VZ.US,D,20241108,000000,40.74,40.85,40.42,40.48,21305883,0
+VZ.US,D,20241111,000000,40.47,40.88,40.41,40.44,17116413,0
+VZ.US,D,20241112,000000,40.42,40.6,40.0742,40.4,16984576,0
+VZ.US,D,20241113,000000,40.4,41.4,40.31,41.14,19953509,0
+VZ.US,D,20241114,000000,41.23,41.255,40.86,40.87,13636571,0
+VZ.US,D,20241115,000000,40.99,41.77,40.8,41.65,21482452,0
+VZ.US,D,20241118,000000,41.73,42.575,41.67,42.25,17409010,0
+VZ.US,D,20241119,000000,42.21,42.23,41.8,41.93,10520611,0
+VZ.US,D,20241120,000000,42,42.28,41.75,42.22,14706508,0
+VZ.US,D,20241121,000000,42.14,42.745,42.005,42.5,12534057,0
+VZ.US,D,20241122,000000,42.6,43.335,42.335,43.15,17017421,0
+VZ.US,D,20241125,000000,43.34,44.045,43.31,43.98,28365883,0
+VZ.US,D,20241126,000000,43.91,44.5,43.7527,44.37,17247031,0
+VZ.US,D,20241127,000000,44.48,44.73,44.37,44.38,12372354,0
+VZ.US,D,20241129,000000,44.38,44.52,44.05,44.34,9023148,0
+VZ.US,D,20241202,000000,44.3,44.32,43.52,43.85,12783890,0
+VZ.US,D,20241203,000000,43.86,44.42,43.7,43.83,15415896,0
+VZ.US,D,20241204,000000,43.735,43.78,42.405,42.52,21431616,0
+VZ.US,D,20241205,000000,42.575,42.87,42.52,42.55,16176866,0
+VZ.US,D,20241206,000000,42.53,42.67,42.015,42.37,15685870,0
+VZ.US,D,20241209,000000,42.465,43.1,42.16,42.36,15570295,0
+VZ.US,D,20241210,000000,42.37,42.645,42.07,42.3,16337172,0
+VZ.US,D,20241211,000000,42.19,42.46,41.89,41.99,13986063,0
+VZ.US,D,20241212,000000,42.06,42.16,41.81,42.08,11232270,0
+VZ.US,D,20241213,000000,41.99,42.4,41.81,42.28,13360403,0
+VZ.US,D,20241216,000000,42.15,42.25,40.81,40.88,30228310,0
+VZ.US,D,20241217,000000,40.66,41.1191,40.51,40.78,15374043,0
+VZ.US,D,20241218,000000,40.7,41.05,40.21,40.24,19199573,0
+VZ.US,D,20241219,000000,40.08,40.46,39.93,39.97,17859081,0
+VZ.US,D,20241220,000000,39.93,40.39,39.92,39.93,47590856,0
+VZ.US,D,20241223,000000,39.93,40.13,39.83,39.94,21292339,0
+VZ.US,D,20241224,000000,39.9,39.96,39.47,39.8,11712157,0
+VZ.US,D,20241226,000000,39.83,40.17,39.74,39.96,12953131,0
+VZ.US,D,20241227,000000,39.865,40.16,39.65,39.92,15168115,0
+VZ.US,D,20241230,000000,39.8,39.84,39.395,39.6,15671981,0
+VZ.US,D,20241231,000000,39.62,40.03,39.55,39.99,13549928,0
+VZ.US,D,20250102,000000,40.03,40.56,39.98,40.21,22470163,0
+VZ.US,D,20250103,000000,40.325,40.625,40.11,40.26,15229858,0
+VZ.US,D,20250106,000000,40.26,40.33,39.58,39.61,27115031,0
+VZ.US,D,20250107,000000,39.71,39.98,38.83,38.92,31517083,0
+VZ.US,D,20250108,000000,38.91,38.99,38.435,38.94,22901604,0
+VZ.US,D,20250110,000000,38.18,38.23,37.585,37.81,27338366,0
+VZ.US,D,20250113,000000,37.95,38.15,37.7412,38.12,19734037,0
+VZ.US,D,20250114,000000,38.33,38.345,37.825,38.28,15740091,0
+VZ.US,D,20250115,000000,38.3,38.59,38.07,38.18,27817068,0
+VZ.US,D,20250116,000000,38.13,38.34,37.935,38.34,24678306,0
+VZ.US,D,20250117,000000,38.42,38.969,38.35,38.78,24082097,0
+VZ.US,D,20250121,000000,38.87,39.58,38.79,39.02,25717600,0
+VZ.US,D,20250122,000000,38.885,39.34,38.59,38.95,31488927,0
+VZ.US,D,20250123,000000,39.215,39.4,39.08,39.18,25153547,0
+VZ.US,D,20250124,000000,40.11,40.68,39.37,39.54,37123879,0
+VZ.US,D,20250127,000000,40.08,40.805,40.05,40.64,35520268,0
+VZ.US,D,20250128,000000,40.61,40.805,40.355,40.4,21031887,0
+VZ.US,D,20250129,000000,40.82,40.88,40.05,40.28,24238081,0
+VZ.US,D,20250130,000000,40.35,40.35,39.16,39.47,27913473,0
+VZ.US,D,20250131,000000,39.56,39.935,39.285,39.39,45185371,0
+VZ.US,D,20250203,000000,39.31,40.12,39.146,39.98,27967116,0
+VZ.US,D,20250204,000000,39.78,39.875,39.6,39.81,19190176,0
+VZ.US,D,20250205,000000,40,40.31,39.81,40.13,16830456,0
+VZ.US,D,20250206,000000,40.23,40.29,39.6742,39.94,15370555,0
+VZ.US,D,20250207,000000,39.96,40.11,39.57,39.88,15754822,0
+VZ.US,D,20250210,000000,40.095,40.144,39.82,39.95,16737456,0
+VZ.US,D,20250211,000000,39.97,40.52,39.82,40.49,15182650,0
+VZ.US,D,20250212,000000,40.48,40.6,40.15,40.53,14440250,0
+VZ.US,D,20250213,000000,40.6,41.11,40.42,41.04,17056684,0
+VZ.US,D,20250214,000000,41.14,41.29,40.935,40.99,12438162,0
+VZ.US,D,20250218,000000,40.875,41.22,40.61,41.2,16357712,0
+VZ.US,D,20250219,000000,41.365,42.05,41.2819,42.01,21039592,0
+VZ.US,D,20250220,000000,41.96,42.53,41.8849,42.49,19771748,0
+VZ.US,D,20250221,000000,42.43,43.23,42.17,42.76,25465139,0
+VZ.US,D,20250224,000000,42.75,43.625,42.57,43.32,27560550,0
+VZ.US,D,20250225,000000,43.58,43.97,43.495,43.71,24356924,0
+VZ.US,D,20250226,000000,43.53,43.65,42.765,43.18,18651414,0
+VZ.US,D,20250227,000000,43.07,43.42,42.89,43.27,19212253,0
+VZ.US,D,20250228,000000,43.45,43.76,42.61,43.1,25197534,0
+VZ.US,D,20250303,000000,42.96,43.87,42.93,43.87,22333981,0
+VZ.US,D,20250304,000000,44,44.48,42.82,42.87,32627504,0
+VZ.US,D,20250305,000000,42.775,43.345,42.38,42.84,18038372,0
+VZ.US,D,20250306,000000,43,44.32,42.855,44.23,22845898,0
+VZ.US,D,20250307,000000,44.3,46.2,44.3,46.06,44992096,0
+VZ.US,D,20250310,000000,46.06,47.355,46.06,46.49,39836986,0
+VZ.US,D,20250311,000000,43.24,43.91,42.64,43.43,64142308,0
+VZ.US,D,20250312,000000,42.14,42.89,41.1744,42.59,49650796,0
+VZ.US,D,20250313,000000,42.765,43.815,42.765,43.71,30708583,0
+VZ.US,D,20250314,000000,43.17,43.765,43.01,43.57,17432087,0
+VZ.US,D,20250317,000000,43.59,43.82,43.085,43.65,15560924,0
+VZ.US,D,20250318,000000,43.765,44.43,43.52,44.23,16254396,0
+VZ.US,D,20250319,000000,44.31,44.32,43.72,43.94,14373277,0
+VZ.US,D,20250320,000000,43.95,43.96,43.375,43.75,18109265,0
+VZ.US,D,20250321,000000,43.79,44.24,43.52,43.99,68445518,0
+VZ.US,D,20250324,000000,43.655,44.14,43.53,43.56,18050016,0
+VZ.US,D,20250325,000000,43.5,43.83,43.15,43.49,21483244,0
+VZ.US,D,20250326,000000,43.72,44.325,43.57,44.18,21698407,0
+VZ.US,D,20250327,000000,44.485,45.25,44.315,44.96,21905160,0
+VZ.US,D,20250328,000000,45.125,45.34,44.88,44.93,19530559,0
+VZ.US,D,20250331,000000,45.3,45.8,45.1301,45.36,27786946,0
+VZ.US,D,20250401,000000,45.49,45.6,45.12,45.38,15710799,0
+VZ.US,D,20250402,000000,45.38,45.535,44.595,44.74,21924094,0
+VZ.US,D,20250403,000000,45.49,46.19,45.2,45.62,30474829,0
+VZ.US,D,20250404,000000,44.76,45.8,42.802,43.03,42663375,0
+VZ.US,D,20250407,000000,41.53,43.3348,41.25,42.58,38811994,0
+VZ.US,D,20250408,000000,43,43.215,41.68,42.17,29790184,0
+VZ.US,D,20250409,000000,41.675,43.52,40.88,42.89,49426024,0
+VZ.US,D,20250410,000000,42.49,43.24,41.85,42.92,36501740,0
+VZ.US,D,20250411,000000,43.82,43.9,43.1,43.73,30144342,0
+VZ.US,D,20250414,000000,43.875,44.65,43.61,44.3,24322951,0
+VZ.US,D,20250415,000000,44.5,44.685,44.215,44.48,21795311,0
+VZ.US,D,20250416,000000,44.75,44.89,43.52,43.61,17271623,0
+VZ.US,D,20250417,000000,43.76,44.48,43.58,44.04,16504842,0
+VZ.US,D,20250421,000000,44.18,44.29,42.68,42.93,23802544,0
+VZ.US,D,20250422,000000,41.99,43.6736,41.54,43.19,37633814,0
+VZ.US,D,20250423,000000,42.595,42.9864,42.11,42.7,29402093,0
+VZ.US,D,20250424,000000,42.75,43.13,42.475,42.81,16597268,0
+VZ.US,D,20250425,000000,42.53,42.65,41.34,41.91,23361868,0
+VZ.US,D,20250428,000000,42,42.48,41.86,42.39,16188466,0
+VZ.US,D,20250429,000000,42.26,43.01,42.23,42.95,14712785,0
+VZ.US,D,20250430,000000,43.55,44.21,43.37,44.06,29563032,0
+VZ.US,D,20250501,000000,43.77,43.83,43.26,43.3,18921888,0
+VZ.US,D,20250502,000000,43.46,43.895,43.32,43.74,15366542,0
+VZ.US,D,20250505,000000,43.81,44,43.22,43.54,9210049,0
+VZ.US,D,20250506,000000,43.57,44.31,43.43,44.15,12131514,0
+VZ.US,D,20250507,000000,44.01,44.36,43.79,43.89,12828657,0
+VZ.US,D,20250508,000000,43.8,44.06,43.51,43.61,14967407,0
+VZ.US,D,20250509,000000,43.6,43.88,43.32,43.61,10878433,0
+VZ.US,D,20250512,000000,43.045,43.205,42.3,43,20160022,0
+VZ.US,D,20250513,000000,43.205,43.21,42.485,42.65,20069633,0
+VZ.US,D,20250514,000000,42.775,42.94,42.25,42.35,20447503,0
+VZ.US,D,20250515,000000,42.6,43.525,42.6,43.48,14607972,0
+VZ.US,D,20250516,000000,43.49,43.99,43.36,43.99,13407654,0
+VZ.US,D,20250519,000000,44.08,44.3654,43.865,44.31,14778610,0
+VZ.US,D,20250520,000000,44.26,44.55,44.2,44.22,12189945,0
+VZ.US,D,20250521,000000,44.04,44.23,43.57,43.75,16038554,0
+VZ.US,D,20250522,000000,43.69,43.84,43.07,43.13,14947744,0
+VZ.US,D,20250523,000000,43.39,43.48,42.86,43.32,12393441,0
+VZ.US,D,20250527,000000,43.29,43.7,43.24,43.5,12873658,0
+VZ.US,D,20250528,000000,43.445,43.525,43.06,43.13,12782972,0
+VZ.US,D,20250529,000000,43.15,43.39,42.975,43.33,9961322,0
+VZ.US,D,20250530,000000,43.38,44.06,43.29,43.96,26569544,0
+VZ.US,D,20250602,000000,43.8,44.12,43.35,44.1,11873261,0
+VZ.US,D,20250603,000000,43.93,44.045,43.61,43.83,13140917,0
+VZ.US,D,20250604,000000,43.91,43.93,43.24,43.24,14360098,0
+VZ.US,D,20250605,000000,43.32,43.409,43.03,43.3,12101565,0
+VZ.US,D,20250606,000000,43.375,43.9208,43.375,43.8,10135212,0
+VZ.US,D,20250609,000000,43.65,43.945,43.51,43.65,13399442,0
+VZ.US,D,20250610,000000,43.64,44.345,43.565,44.13,13724149,0
+VZ.US,D,20250611,000000,44.19,44.3999,43.69,43.74,14602140,0
+VZ.US,D,20250612,000000,43.845,43.8899,42.91,43.16,22370491,0
+VZ.US,D,20250613,000000,42.99,43.275,42.92,43.01,13544051,0
+VZ.US,D,20250616,000000,42.96,43.105,42.33,42.5,20449259,0
+VZ.US,D,20250617,000000,42.8,42.82,41.81,41.85,23028205,0
+VZ.US,D,20250618,000000,41.945,41.96,41.6,41.67,18654182,0
+VZ.US,D,20250620,000000,41.81,42.095,41.65,41.7,37068078,0
+VZ.US,D,20250623,000000,41.82,42.39,41.72,42.36,16014353,0
+VZ.US,D,20250624,000000,42.375,42.73,42.265,42.63,16716293,0
+VZ.US,D,20250625,000000,42.4,42.47,41.94,42.12,15599686,0
+VZ.US,D,20250626,000000,42.17,42.27,41.8838,42.1,15869969,0
+VZ.US,D,20250627,000000,42.15,42.45,41.98,42.31,21439570,0
+VZ.US,D,20250630,000000,42.31,43.32,42.28,43.27,22795950,0
+VZ.US,D,20250701,000000,43.42,43.875,43.21,43.68,19233185,0
+VZ.US,D,20250702,000000,43.82,44.03,43.43,43.59,18313928,0
+VZ.US,D,20250703,000000,43.76,43.77,43.415,43.55,10301320,0
+VZ.US,D,20250707,000000,43.7,43.7,42.6701,42.8,22039301,0
+VZ.US,D,20250708,000000,42.8,43.235,42.54,43.06,16736159,0
+VZ.US,D,20250709,000000,42.985,43.06,42.4699,42.61,23519839,0
+VZ.US,D,20250710,000000,41.865,42.18,41.6,42.03,19359268,0
+VZ.US,D,20250711,000000,41.975,42.03,41.49,41.62,20174341,0
+VZ.US,D,20250714,000000,41.59,41.84,41.48,41.58,15757345,0
+VZ.US,D,20250715,000000,41.44,41.625,41.1,41.26,15653152,0
+VZ.US,D,20250716,000000,41.29,41.45,41.16,41.25,17971275,0
+VZ.US,D,20250717,000000,41.29,41.345,40.83,40.95,18411173,0
+VZ.US,D,20250718,000000,40.98,41.115,40.69,40.84,21079683,0
+VZ.US,D,20250721,000000,41.95,43.08,41.68,42.49,47574035,0
+VZ.US,D,20250722,000000,42.745,43.49,42.55,42.96,23521022,0
+VZ.US,D,20250723,000000,42.4,42.87,42.05,42.84,23357206,0
+VZ.US,D,20250724,000000,42.9,43.35,42.755,43.08,20410989,0
+VZ.US,D,20250725,000000,43.02,43.21,42.7547,43.08,16571528,0
+VZ.US,D,20250728,000000,43.02,43.02,42.235,42.36,18243713,0
+VZ.US,D,20250729,000000,42.42,42.98,42.4,42.71,13118451,0
+VZ.US,D,20250730,000000,42.67,42.8862,42.45,42.6,13313288,0
+VZ.US,D,20250731,000000,42.285,43.11,42.15,42.76,25538738,0
+VZ.US,D,20250801,000000,43.29,43.47,42.62,42.88,20841307,0
+VZ.US,D,20250804,000000,42.8,43.03,42.53,42.95,13629864,0
+VZ.US,D,20250805,000000,42.95,43.1,42.67,42.67,14863697,0
+VZ.US,D,20250806,000000,42.79,42.8,42.31,42.35,17812000,0
+VZ.US,D,20250807,000000,42.37,43.03,42.17,42.95,15543437,0
+VZ.US,D,20250808,000000,43.035,43.355,43.03,43.15,13057027,0
+VZ.US,D,20250811,000000,43.23,43.53,42.99,43.18,12914940,0
+VZ.US,D,20250812,000000,43.4,43.65,43.205,43.25,12483569,0
+VZ.US,D,20250813,000000,43.265,43.835,43,43.71,14327748,0
+VZ.US,D,20250814,000000,43.745,43.785,43.33,43.5,10582825,0
+VZ.US,D,20250815,000000,43.57,44.44,43.425,44.24,21239234,0
+VZ.US,D,20250818,000000,44.35,44.6,44.22,44.39,12692126,0
+VZ.US,D,20250819,000000,44.51,45.065,44.47,44.94,17944202,0
+VZ.US,D,20250820,000000,45.08,45.75,44.95,45.06,20982065,0
+VZ.US,D,20250821,000000,44.98,45.2051,44.865,45.03,11866792,0
+VZ.US,D,20250822,000000,45.19,45.43,44.245,44.44,19123748,0
+VZ.US,D,20250825,000000,44.44,44.48,43.96,44.23,16021218,0
+VZ.US,D,20250826,000000,44.125,44.42,43.75,43.96,17328229,0
+VZ.US,D,20250827,000000,44.05,44.28,43.88,44.27,12046589,0
+VZ.US,D,20250828,000000,44.1,44.19,43.69,43.93,15842822,0
+VZ.US,D,20250829,000000,43.96,44.29,43.925,44.23,14792708,0
+VZ.US,D,20250902,000000,44.16,44.48,43.5135,43.8,21123691,0
+VZ.US,D,20250903,000000,43.5,43.74,42.88,43.74,21828544,0
+VZ.US,D,20250904,000000,44.07,44.42,43.93,44.18,14480479,0
+VZ.US,D,20250905,000000,44.11,44.47,44.0242,44.38,13406698,0
+VZ.US,D,20250908,000000,42.975,43.6172,42.94,43.32,30273878,0
+VZ.US,D,20250909,000000,43.35,43.74,43.35,43.57,15595515,0
+VZ.US,D,20250910,000000,43.5,43.67,43.01,43.49,14807828,0
+VZ.US,D,20250911,000000,43.61,44.15,43.51,44.14,15510569,0
+VZ.US,D,20250912,000000,44.005,44.085,43.765,43.97,13723465,0
+VZ.US,D,20250915,000000,44.07,44.25,43.77,43.87,15034712,0
+VZ.US,D,20250916,000000,43.87,43.945,43.3,43.74,16173593,0
+VZ.US,D,20250917,000000,43.885,44.41,43.855,44.21,14413989,0
+VZ.US,D,20250918,000000,43.88,43.9525,43.58,43.67,16507265,0
+VZ.US,D,20250919,000000,43.785,43.785,43.46,43.48,29164228,0
+VZ.US,D,20250922,000000,43.38,43.52,42.98,43.16,18507717,0
+VZ.US,D,20250923,000000,43.16,43.38,42.96,43.35,16796402,0
+VZ.US,D,20250924,000000,43.2,43.3851,42.96,43.18,21162384,0
+VZ.US,D,20250925,000000,43.24,43.765,43.24,43.35,19012228,0
+VZ.US,D,20250926,000000,43.52,43.71,43.45,43.61,12456193,0
+VZ.US,D,20250929,000000,43.6,43.6527,43.09,43.25,15854456,0
+VZ.US,D,20250930,000000,43.24,43.97,43.19,43.95,24399131,0
+VZ.US,D,20251001,000000,43.915,44.09,43.45,43.83,19921919,0
+VZ.US,D,20251002,000000,43.55,43.72,43.22,43.4,21550101,0
+VZ.US,D,20251003,000000,43.46,43.9251,43.4,43.67,18016024,0
+VZ.US,D,20251006,000000,43.25,43.38,41.35,41.44,75944202,0
+VZ.US,D,20251007,000000,41.61,41.86,41.34,41.4,34001255,0
+VZ.US,D,20251008,000000,41.54,41.54,41.06,41.32,35601012,0
+VZ.US,D,20251009,000000,41.35,41.36,40.73,40.83,34868202,0
+VZ.US,D,20251010,000000,40.25,40.6056,39.815,39.85,38107731,0
+VZ.US,D,20251013,000000,39.75,40.155,39.405,39.75,26453704,0
+VZ.US,D,20251014,000000,39.79,40.58,39.76,40.55,22346065,0
+VZ.US,D,20251015,000000,40.36,40.555,40.24,40.38,18233202,0
+VZ.US,D,20251016,000000,40.415,40.57,40.18,40.36,16751223,0
+VZ.US,D,20251017,000000,40.5,40.655,40.21,40.55,20523461,0
+VZ.US,D,20251020,000000,40.73,40.87,40.35,40.8,28079204,0
+VZ.US,D,20251021,000000,40.63,40.78,40.13,40.3,29881679,0
+VZ.US,D,20251022,000000,39.57,40.21,38.92,39.8,31009461,0
+VZ.US,D,20251023,000000,39.785,39.86,38.39,38.4,52663607,0
+VZ.US,D,20251024,000000,38.595,38.92,38.54,38.82,27485693,0
+VZ.US,D,20251027,000000,38.805,39.285,38.765,39.23,27487203,0
+VZ.US,D,20251028,000000,39.15,39.52,38.95,39.32,30719193,0
+VZ.US,D,20251029,000000,40.93,41.32,39.67,40.21,53730194,0
+VZ.US,D,20251030,000000,40.02,40.1932,38.77,38.96,47371044,0
+VZ.US,D,20251031,000000,38.98,39.96,38.7802,39.74,52181776,0
+VZ.US,D,20251103,000000,39.51,39.61,38.835,39.47,39851076,0
+VZ.US,D,20251104,000000,39.565,39.67,39.1745,39.32,33632757,0
+VZ.US,D,20251105,000000,39.35,39.77,39.26,39.69,22947108,0
+VZ.US,D,20251106,000000,39.515,39.89,39.38,39.82,30949713,0
+VZ.US,D,20251107,000000,39.94,40.32,39.66,40.03,28389494,0
+VZ.US,D,20251110,000000,39.9,40.15,39.57,39.85,22414386,0
+VZ.US,D,20251111,000000,40.05,40.78,40.04,40.7,25360936,0
+VZ.US,D,20251112,000000,40.76,40.96,40.74,40.8,17834024,0
+VZ.US,D,20251113,000000,40.84,41.73,40.74,41.11,30487409,0
+VZ.US,D,20251114,000000,41.27,41.42,40.6508,41.06,29368507,0
+VZ.US,D,20251117,000000,41.07,41.28,40.875,41.01,21620791,0
+VZ.US,D,20251118,000000,41.03,41.5,40.99,41.48,24067529,0
+VZ.US,D,20251119,000000,41.5,41.61,40.935,41.19,21895041,0
+VZ.US,D,20251120,000000,41.14,41.44,40.65,40.76,32173641,0
+VZ.US,D,20251121,000000,40.67,41.61,40.42,41.23,32037559,0
+VZ.US,D,20251124,000000,41.4,41.455,40.145,40.21,44805084,0
+VZ.US,D,20251125,000000,40.51,40.8,40.41,40.59,24375259,0
+VZ.US,D,20251126,000000,40.59,40.97,40.56,40.88,15186121,0
+VZ.US,D,20251128,000000,40.82,41.13,40.71,41.11,9926252,0
+VZ.US,D,20251201,000000,40.96,41.09,40.68,40.74,19655930,0
+VZ.US,D,20251202,000000,40.74,40.76,40.36,40.61,23194051,0
+VZ.US,D,20251203,000000,40.74,41.32,40.655,40.67,19910722,0
+VZ.US,D,20251204,000000,40.86,41.35,40.67,41.26,28382293,0
+VZ.US,D,20251205,000000,41.26,42.055,41.24,41.69,27802678,0
+VZ.US,D,20251208,000000,41.71,41.75,40.92,41.3,22931984,0
+VZ.US,D,20251209,000000,41.23,41.48,40.11,40.14,31770612,0
+VZ.US,D,20251210,000000,40.2,40.26,39.68,39.92,40053434,0
+VZ.US,D,20251211,000000,40,40.55,39.97,40.22,21894995,0
+VZ.US,D,20251212,000000,40.22,40.98,40.1,40.89,20600041,0
+VZ.US,D,20251215,000000,40.9,41.31,40.8,40.8,34725786,0
+VZ.US,D,20251216,000000,40.895,41,40.65,40.75,22709806,0
+VZ.US,D,20251217,000000,40.78,40.9,40.47,40.88,22316144,0
+VZ.US,D,20251218,000000,40.78,40.91,40.39,40.41,18822580,0
+VZ.US,D,20251219,000000,40.14,40.235,39.81,39.82,53345067,0
+VZ.US,D,20251222,000000,39.71,40.06,39.66,39.98,21111551,0
+VZ.US,D,20251223,000000,39.995,40.2,39.865,39.92,19761773,0
+VZ.US,D,20251224,000000,39.925,40.335,39.89,40.32,7949481,0
+VZ.US,D,20251226,000000,40.27,40.535,40.27,40.48,11875428,0
+VZ.US,D,20251229,000000,40.51,40.7,40.38,40.48,16846716,0
+VZ.US,D,20251230,000000,40.48,40.77,40.42,40.7,15581264,0
+VZ.US,D,20251231,000000,40.71,40.96,40.67,40.73,17454795,0
+VZ.US,D,20260102,000000,40.77,40.9,40.3,40.52,30856805,0
+VZ.US,D,20260105,000000,40.43,40.515,39.83,40.23,43091710,0
+VZ.US,D,20260106,000000,40.33,40.46,39.99,40.3,32758409,0
+VZ.US,D,20260107,000000,40.55,40.8,39.99,40.13,26834101,0
+VZ.US,D,20260108,000000,40.17,40.73,10.5999,40.57,28103001,0
+VZ.US,D,20260109,000000,40.57,40.76,40.29,40.46,32108607,0
+VZ.US,D,20260112,000000,39.82,40.06,39.51,39.84,31259309,0
+VZ.US,D,20260113,000000,39.88,39.915,38.8,39.01,37255494,0
+VZ.US,D,20260114,000000,39.11,39.85,39.1,39.83,25714683,0
+VZ.US,D,20260115,000000,39.83,39.86,39.24,39.36,26483046,0
+VZ.US,D,20260116,000000,39.1,39.345,38.9,38.91,38980226,0
+VZ.US,D,20260120,000000,38.89,39.22,38.68,39.08,30650863,0
+VZ.US,D,20260121,000000,39.12,39.32,38.96,39.24,21158848,0
+VZ.US,D,20260122,000000,39.32,39.69,39.25,39.48,18880535,0
+VZ.US,D,20260123,000000,39.445,39.56,39.055,39.52,21849366,0
+VZ.US,D,20260126,000000,39.68,39.8,39.525,39.62,21081842,0
+VZ.US,D,20260127,000000,39.66,39.68,39.19,39.32,26108759,0
+VZ.US,D,20260128,000000,39.41,39.86,39.36,39.41,24412505,0
+VZ.US,D,20260129,000000,39.55,40.3,39.48,39.81,44347545,0
+VZ.US,D,20260130,000000,42.005,44.63,41.38,44.52,123584682,0
+VZ.US,D,20260202,000000,44.575,45.48,43.875,44.61,64539378,0
+VZ.US,D,20260203,000000,44.64,46.76,44.5,46.25,60299140,0
+VZ.US,D,20260204,000000,46.775,47.55,46.173,47.01,46213110,0
+VZ.US,D,20260205,000000,47.13,47.575,46.6506,47.1,42866476,0
+VZ.US,D,20260206,000000,46.99,47.25,46.06,46.31,36094609,0
+VZ.US,D,20260209,000000,46.16,47.07,45.822,47.02,26954792,0
+VZ.US,D,20260210,000000,47.02,47.79,46.77,47.39,32146953,0
+VZ.US,D,20260211,000000,47.18,49.135,47.17,48.97,48933102,0
+VZ.US,D,20260212,000000,48.9,50.24,48.9,49.46,56131123,0
+VZ.US,D,20260213,000000,49.17,49.43,48.6255,49.01,31998466,0
+VZ.US,D,20260217,000000,49.3,49.5,48.78,48.93,24327477,0
+VZ.US,D,20260218,000000,48.62,48.95,47.83,48.05,29302803,0
diff --git a/daily/us/nyse stocks/2/wab.us.txt b/daily/us/nyse stocks/2/wab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..758aaea3d1ec7c2e8ab156c0522385f76109df88
--- /dev/null
+++ b/daily/us/nyse stocks/2/wab.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAB.US,D,20050225,000000,8.19542,8.57935,8.19542,8.56999,1184366.5544116,0
+WAB.US,D,20050228,000000,8.57935,8.75021,8.56074,8.73121,1154210.158994,0
+WAB.US,D,20050301,000000,8.70294,8.8547,8.6315,8.83082,1108459.0584619,0
+WAB.US,D,20050302,000000,8.81172,8.89252,8.62682,8.70733,617380.09616273,0
+WAB.US,D,20050303,000000,8.75021,8.91621,8.66951,8.80205,513635.46372998,0
+WAB.US,D,20050304,000000,8.84983,9.224,8.84496,9.11902,634671.03571457,0
+WAB.US,D,20050307,000000,9.06309,9.17654,9.05841,9.162,511948.27319662,0
+WAB.US,D,20050308,000000,9.12828,9.18101,9.01094,9.082,1325423.3200749,0
+WAB.US,D,20050309,000000,9.01094,9.10508,8.87321,8.9777,406947.54298738,0
+WAB.US,D,20050310,000000,8.96387,9.11902,8.84496,8.94914,691180.36248259,0
+WAB.US,D,20050311,000000,8.9398,9.10508,8.93033,9.01094,368992.28769523,0
+WAB.US,D,20050314,000000,9.05841,9.19077,8.91621,9.05841,313329.06838944,0
+WAB.US,D,20050315,000000,9.81014,10.1445,9.3866,10.0271,2801396.4903687,0
+WAB.US,D,20050316,000000,10.0271,10.1983,9.85492,9.96041,825282.36597717,0
+WAB.US,D,20050317,000000,9.93653,9.97539,9.43755,9.62903,1155896.3446491,0
+WAB.US,D,20050318,000000,9.81512,9.83503,9.60514,9.70466,807148.33359777,0
+WAB.US,D,20050321,000000,9.67779,9.88478,9.63898,9.76835,388391.46175508,0
+WAB.US,D,20050322,000000,9.81512,9.96538,9.77332,9.82507,829286.80568857,0
+WAB.US,D,20050323,000000,9.81512,10.043,9.81512,9.95047,589335.95476607,0
+WAB.US,D,20050324,000000,9.88478,10.0769,9.88478,10.0271,685905.75669962,0
+WAB.US,D,20050328,000000,10.0271,10.0271,9.62903,9.7972,865552.86069093,0
+WAB.US,D,20050329,000000,9.72157,9.80517,9.47478,9.4897,640783.709934,0
+WAB.US,D,20050330,000000,9.47976,9.82507,9.47976,9.82009,701722.53990097,0
+WAB.US,D,20050331,000000,9.7783,9.91363,9.66882,9.7166,752535.21203312,0
+WAB.US,D,20050401,000000,9.76437,9.84,9.67382,9.78825,597976.90258999,0
+WAB.US,D,20050404,000000,9.74545,9.82507,9.62903,9.76437,472307.83712754,0
+WAB.US,D,20050405,000000,9.75939,9.95544,9.71163,9.95047,499512.90520952,0
+WAB.US,D,20050406,000000,9.95047,10.2868,9.90866,9.99723,768768.01481805,0
+WAB.US,D,20050407,000000,9.99723,10.1983,9.96041,10.1933,444685.74458377,0
+WAB.US,D,20050408,000000,10.1933,10.1983,9.76437,9.86488,875251.94528175,0
+WAB.US,D,20050411,000000,9.86985,10.1007,9.6141,9.80218,678104.8870686,0
+WAB.US,D,20050412,000000,9.80218,10.0022,9.55838,9.9415,395979.29720322,0
+WAB.US,D,20050413,000000,9.91363,9.91762,9.51856,9.58126,668192.76829488,0
+WAB.US,D,20050414,000000,9.65391,9.70067,9.25356,9.33278,622010.57500593,0
+WAB.US,D,20050415,000000,9.35228,9.53847,9.12828,9.12828,1035078.8312385,0
+WAB.US,D,20050418,000000,9.12828,9.20948,9.01094,9.162,716898.21079722,0
+WAB.US,D,20050419,000000,9.224,9.41517,9.16698,9.35675,552012.76787503,0
+WAB.US,D,20050420,000000,9.47478,9.54344,9.28113,9.35675,698557.17350426,0
+WAB.US,D,20050421,000000,9.50961,9.58126,9.40124,9.48473,537466.15074525,0
+WAB.US,D,20050422,000000,9.43755,9.53349,9.24858,9.38183,477157.37942295,0
+WAB.US,D,20050425,000000,9.48473,9.70764,9.43258,9.68773,531772.51074404,0
+WAB.US,D,20050426,000000,9.67779,10.0769,9.62903,9.74148,886633.19601482,0
+WAB.US,D,20050427,000000,9.69769,9.96041,9.62405,9.82507,713311.80042583,0
+WAB.US,D,20050428,000000,9.82507,9.9216,9.45587,9.4897,466412.21660388,0
+WAB.US,D,20050429,000000,9.58126,9.64395,9.26222,9.48473,614215.73464424,0
+WAB.US,D,20050502,000000,9.53349,9.7166,9.48473,9.70764,277273.03293531,0
+WAB.US,D,20050503,000000,9.62903,9.74148,9.50464,9.634,402098.00069197,0
+WAB.US,D,20050504,000000,9.62903,9.84497,9.60514,9.74148,483275.07803349,0
+WAB.US,D,20050505,000000,9.7166,9.90866,9.4698,9.52355,423392.37507698,0
+WAB.US,D,20050506,000000,9.53349,9.65888,9.35675,9.52852,365408.8919585,0
+WAB.US,D,20050509,000000,9.48473,9.4897,9.30869,9.45587,389233.54970444,0
+WAB.US,D,20050510,000000,9.36173,9.39159,9.224,9.33765,743259.18117342,0
+WAB.US,D,20050511,000000,9.34262,9.53349,9.19524,9.40511,323027.14810204,0
+WAB.US,D,20050512,000000,9.4698,9.56832,9.2861,9.33765,379537.47974828,0
+WAB.US,D,20050513,000000,9.29863,9.43755,8.80694,8.91152,584695.42714067,0
+WAB.US,D,20050516,000000,8.9398,9.47478,8.92108,9.45587,607046.93341436,0
+WAB.US,D,20050517,000000,9.4101,9.4897,9.21445,9.46085,622435.63849349,0
+WAB.US,D,20050518,000000,9.55838,9.93156,9.54344,9.84,959801.39393355,0
+WAB.US,D,20050519,000000,9.76835,9.93653,9.56832,9.74545,330196.95421017,0
+WAB.US,D,20050520,000000,9.67779,9.70764,9.4897,9.60116,204314.85456482,0
+WAB.US,D,20050523,000000,9.59122,9.81512,9.59122,9.76835,518493.04505117,0
+WAB.US,D,20050524,000000,9.67779,9.69769,9.48473,9.58126,224137.0823558,0
+WAB.US,D,20050525,000000,9.48473,9.64395,9.39657,9.4897,474418.08139201,0
+WAB.US,D,20050526,000000,9.53349,9.7972,9.53349,9.78825,477580.43315407,0
+WAB.US,D,20050527,000000,9.78825,9.78825,9.47976,9.66882,372368.67851838,0
+WAB.US,D,20050531,000000,9.66385,9.83503,9.65391,9.81512,591653.20394411,0
+WAB.US,D,20050601,000000,9.81512,9.93653,9.71163,9.82507,679999.08251552,0
+WAB.US,D,20050602,000000,9.79323,9.91363,9.72654,9.89872,415594.52008063,0
+WAB.US,D,20050603,000000,9.84497,9.92657,9.80218,9.88478,293507.84547668,0
+WAB.US,D,20050606,000000,9.83005,9.83005,9.58126,9.60116,520177.22094986,0
+WAB.US,D,20050607,000000,9.65391,9.83503,9.634,9.74945,585122.50038467,0
+WAB.US,D,20050608,000000,9.76835,9.79323,9.39657,9.46583,293296.82105024,0
+WAB.US,D,20050609,000000,9.50961,9.72157,9.42393,9.72157,510689.16078548,0
+WAB.US,D,20050610,000000,9.81512,9.8599,9.634,9.80218,439204.13388723,0
+WAB.US,D,20050613,000000,9.79323,9.86488,9.71163,9.84,724067.01202711,0
+WAB.US,D,20050614,000000,9.83503,9.99224,9.83005,9.99224,915311.41556905,0
+WAB.US,D,20050615,000000,9.99224,10.0529,9.85492,9.91363,905615.34561291,0
+WAB.US,D,20050616,000000,9.88975,10.2958,9.88975,10.245,1878700.2247522,0
+WAB.US,D,20050617,000000,10.2688,10.4042,10.1833,10.3435,1239183.6662551,0
+WAB.US,D,20050620,000000,10.3853,10.4719,10.2788,10.4182,1026858.9273893,0
+WAB.US,D,20050621,000000,10.4182,10.6182,10.3952,10.5306,1183726.4469847,0
+WAB.US,D,20050622,000000,10.5306,10.5724,10.4332,10.4819,762449.34056328,0
+WAB.US,D,20050623,000000,10.4819,10.4819,10.1544,10.255,482640.99987593,0
+WAB.US,D,20050624,000000,10.2072,10.2401,9.82009,9.92657,915526.45950839,0
+WAB.US,D,20050627,000000,9.93156,9.93156,9.71163,9.90369,833291.24539997,0
+WAB.US,D,20050628,000000,9.90369,10.3853,9.88478,10.3754,603460.52304297,0
+WAB.US,D,20050629,000000,10.4092,10.4092,10.2401,10.3853,281066.44822026,0
+WAB.US,D,20050630,000000,10.3853,10.4381,10.1445,10.1883,383118.86572856,0
+WAB.US,D,20050701,000000,10.1007,10.1983,10.0221,10.048,607257.95784081,0
+WAB.US,D,20050705,000000,10.048,10.3335,9.9216,10.245,700032.33473295,0
+WAB.US,D,20050706,000000,10.2401,10.3247,10.039,10.1256,750638.00195154,0
+WAB.US,D,20050707,000000,9.93653,10.0629,9.84497,10.0271,723646.97293066,0
+WAB.US,D,20050708,000000,10.0221,10.3952,9.94647,10.3535,401045.8931944,0
+WAB.US,D,20050711,000000,10.4002,10.6779,10.3754,10.6779,779310.19223644,0
+WAB.US,D,20050712,000000,10.6879,10.6978,10.3335,10.3385,693493.59214774,0
+WAB.US,D,20050713,000000,10.3335,10.4332,10.2401,10.3665,313754.131877,0
+WAB.US,D,20050714,000000,10.3853,10.5993,10.3615,10.5306,577102.56730144,0
+WAB.US,D,20050715,000000,10.4182,10.5336,10.3435,10.5167,193771.6722682,0
+WAB.US,D,20050718,000000,10.5067,10.5585,10.3147,10.3197,329352.85650436,0
+WAB.US,D,20050719,000000,10.4381,10.6043,10.3952,10.5625,224765.13124403,0
+WAB.US,D,20050720,000000,10.4819,10.8043,10.4332,10.8043,479478.64811388,0
+WAB.US,D,20050721,000000,10.7645,10.9496,10.5585,10.5923,430354.17139331,0
+WAB.US,D,20050722,000000,10.5774,10.885,10.5585,10.862,630454.56669851,0
+WAB.US,D,20050725,000000,10.8371,11.0451,10.8193,10.872,631922.69377965,0
+WAB.US,D,20050726,000000,11.1456,11.3357,10.7167,10.862,1475761.1409891,0
+WAB.US,D,20050727,000000,10.885,11.1944,10.7893,11.0311,1479981.6295181,0
+WAB.US,D,20050728,000000,11.0601,11.6532,11.0501,11.5666,1424738.4493088,0
+WAB.US,D,20050729,000000,11.5416,11.6193,11.4272,11.5866,767717.91707692,0
+WAB.US,D,20050801,000000,11.6193,11.707,11.472,11.6093,692228.45046728,0
+WAB.US,D,20050802,000000,11.668,11.711,11.5666,11.6383,406101.43552515,0
+WAB.US,D,20050803,000000,11.6243,11.711,11.6243,11.678,616956.03755341,0
+WAB.US,D,20050804,000000,11.6343,11.688,11.4552,11.5666,834137.3528622,0
+WAB.US,D,20050805,000000,11.4999,11.4999,11.3536,11.476,393029.97962404,0
+WAB.US,D,20050808,000000,11.5229,11.6483,11.3685,11.4173,315228.28822748,0
+WAB.US,D,20050809,000000,11.4173,11.711,11.4173,11.6433,568671.63902574,0
+WAB.US,D,20050810,000000,11.707,12.0552,11.688,11.9805,991434.96033627,0
+WAB.US,D,20050811,000000,11.9627,12.091,11.8531,12.0144,389659.61807022,0
+WAB.US,D,20050812,000000,11.9666,11.9756,11.5766,11.7765,385859.16863772,0
+WAB.US,D,20050815,000000,11.8751,11.9945,11.693,11.9049,487914.60078068,0
+WAB.US,D,20050816,000000,11.9288,11.9527,11.6193,11.8054,491286.97209095,0
+WAB.US,D,20050817,000000,11.7397,11.8561,11.5816,11.683,361823.48646533,0
+WAB.US,D,20050818,000000,11.6193,11.7497,11.476,11.688,455443.97081971,0
+WAB.US,D,20050819,000000,11.7397,12.298,11.707,12.2065,1330480.8721621,0
+WAB.US,D,20050822,000000,12.2831,12.503,12.1875,12.1875,1546819.0946434,0
+WAB.US,D,20050823,000000,12.2362,12.2502,11.895,12.0144,455443.97081971,0
+WAB.US,D,20050824,000000,12.0244,12.0244,11.6003,11.7547,879259.39962782,0
+WAB.US,D,20050825,000000,11.7447,11.8561,11.668,11.8482,262511.3718662,0
+WAB.US,D,20050826,000000,11.7627,11.7627,11.4023,11.5416,506047.62828186,0
+WAB.US,D,20050829,000000,11.5716,12.0671,11.5416,12.0413,770032.15162029,0
+WAB.US,D,20050830,000000,12.0552,12.1298,11.8244,12.0094,900339.73495171,0
+WAB.US,D,20050831,000000,12.2115,12.3796,12.0502,12.3329,569515.73673153,0
+WAB.US,D,20050901,000000,12.3329,12.4483,12.2881,12.3079,412218.12925747,0
+WAB.US,D,20050902,000000,12.3796,12.5328,12.3796,12.4483,333778.34019043,0
+WAB.US,D,20050906,000000,12.518,13.116,12.508,12.7806,1151259.8365366,0
+WAB.US,D,20050907,000000,12.7906,12.8643,12.6433,12.8046,330196.95421017,0
+WAB.US,D,20050908,000000,12.7309,12.7856,12.498,12.6145,412427.14392748,0
+WAB.US,D,20050909,000000,12.6145,12.6145,12.4214,12.6045,341790.2342479,0
+WAB.US,D,20050912,000000,12.5807,12.8006,12.5528,12.7409,361614.47179533,0
+WAB.US,D,20050913,000000,12.708,12.712,12.4214,12.6194,327460.67081389,0
+WAB.US,D,20050914,000000,12.6602,12.6851,12.3876,12.4026,227509.45366608,0
+WAB.US,D,20050915,000000,12.4483,12.518,12.3029,12.3796,265461.69432358,0
+WAB.US,D,20050916,000000,12.3329,12.6941,12.298,12.6473,1083784.2737409,0
+WAB.US,D,20050919,000000,12.6851,12.712,12.4353,12.4483,190400.30583615,0
+WAB.US,D,20050920,000000,12.518,12.7409,12.1965,12.3129,519962.17701052,0
+WAB.US,D,20050921,000000,12.3567,12.5767,12.1677,12.3129,483275.07803349,0
+WAB.US,D,20050922,000000,12.3617,12.523,12.2264,12.4026,378273.34294604,0
+WAB.US,D,20050923,000000,12.4124,12.4791,12.2015,12.4264,275791.84243729,0
+WAB.US,D,20050926,000000,12.493,12.5577,12.1587,12.2831,344746.58597461,0
+WAB.US,D,20050927,000000,12.2582,12.4026,12.091,12.2881,425075.54609746,0
+WAB.US,D,20050928,000000,12.3329,12.4483,12.1149,12.3329,598185.91726,0
+WAB.US,D,20050929,000000,12.3796,12.6045,12.3229,12.5577,471049.72959462,0
+WAB.US,D,20050930,000000,12.5428,12.9966,12.5428,12.9389,610209.28517641,0
+WAB.US,D,20051003,000000,12.8294,13.3738,12.7359,13.0971,757385.75920675,0
+WAB.US,D,20051004,000000,13.0922,13.2911,12.8791,12.8931,532403.57426695,0
+WAB.US,D,20051005,000000,12.8931,12.8931,12.3329,12.3418,595660.65829018,0
+WAB.US,D,20051006,000000,12.3656,12.6145,12.0631,12.293,719429.49903637,0
+WAB.US,D,20051007,000000,12.4264,12.5627,12.3079,12.4124,640783.709934,0
+WAB.US,D,20051010,000000,12.4791,12.703,12.2532,12.298,618645.23784321,0
+WAB.US,D,20051011,000000,12.4264,13.0633,12.4075,12.7657,1442233.3791395,0
+WAB.US,D,20051012,000000,12.9966,12.9966,12.4026,12.5767,497404.67070149,0
+WAB.US,D,20051013,000000,12.5478,12.5807,12.1775,12.4791,393029.97962404,0
+WAB.US,D,20051014,000000,12.5279,12.5428,12.2164,12.4124,489809.80110582,0
+WAB.US,D,20051017,000000,12.4124,12.5717,12.2314,12.5627,258511.9565459,0
+WAB.US,D,20051018,000000,12.493,12.5378,12.1627,12.1627,338417.86293763,0
+WAB.US,D,20051019,000000,12.096,12.4214,11.8194,12.3796,616530.97406585,0
+WAB.US,D,20051020,000000,12.3329,12.4831,11.9995,12.1398,345584.65441108,0
+WAB.US,D,20051021,000000,12.091,12.2362,11.9756,12.0592,364565.79913093,0
+WAB.US,D,20051024,000000,12.0552,12.4483,12.0552,12.2831,815372.2569599,0
+WAB.US,D,20051025,000000,12.8046,13.1588,12.4662,13.0443,1570010.6791099,0
+WAB.US,D,20051026,000000,12.925,13.2772,12.8144,13.0065,1622933.5955066,0
+WAB.US,D,20051027,000000,13.0683,13.0822,12.5577,12.5955,515957.73729913,0
+WAB.US,D,20051028,000000,12.6851,12.8643,12.3656,12.5627,766665.80957935,0
+WAB.US,D,20051031,000000,12.5627,13.0255,12.5577,12.9021,917843.70868643,0
+WAB.US,D,20051101,000000,12.925,12.9727,12.5856,12.6384,710575.51702957,0
+WAB.US,D,20051102,000000,12.5677,12.925,12.5677,12.7508,1069447.6761594,0
+WAB.US,D,20051103,000000,12.8046,13.0533,12.7707,12.8394,620332.42837657,0
+WAB.US,D,20051104,000000,12.9339,12.9339,12.4881,12.6652,785429.90060343,0
+WAB.US,D,20051107,000000,12.6851,12.7557,12.5677,12.6802,673674.37899142,0
+WAB.US,D,20051108,000000,12.6145,12.699,12.3876,12.6194,881368.63901406,0
+WAB.US,D,20051109,000000,12.6145,13.125,12.5717,13.0443,1148519.5336274,0
+WAB.US,D,20051110,000000,13.1887,13.7419,13.0683,13.3061,1347982.8361404,0
+WAB.US,D,20051111,000000,13.4215,13.5121,13.2822,13.331,1570010.6791099,0
+WAB.US,D,20051114,000000,13.4215,13.6126,13.1637,13.1976,992700.10201673,0
+WAB.US,D,20051115,000000,13.116,13.2344,13.0443,13.107,728496.51522608,0
+WAB.US,D,20051116,000000,13.0683,13.0971,12.4393,12.5677,1366118.8782762,0
+WAB.US,D,20051117,000000,12.6384,12.8046,12.5955,12.7956,1358741.0623764,0
+WAB.US,D,20051118,000000,12.9966,12.9966,12.7856,12.925,759285.983923,0
+WAB.US,D,20051121,000000,12.925,12.925,12.6941,12.7459,814312.11043656,0
+WAB.US,D,20051122,000000,12.708,12.7219,11.9099,12.1965,2911671.826361,0
+WAB.US,D,20051123,000000,12.1627,12.4443,12.1627,12.3517,1276924.8824861,0
+WAB.US,D,20051125,000000,12.3329,12.4881,12.2115,12.4313,195673.90674089,0
+WAB.US,D,20051128,000000,12.4264,12.4264,11.8801,11.9288,783737.68567895,0
+WAB.US,D,20051129,000000,12.0244,12.4393,12.0144,12.0144,890856.69917844,0
+WAB.US,D,20051130,000000,12.0462,12.2781,12.0462,12.2502,691600.40157903,0
+WAB.US,D,20051201,000000,12.298,12.6652,12.2362,12.6602,950737.3923785,0
+WAB.US,D,20051202,000000,12.5955,12.5955,12.3836,12.4443,465558.07011588,0
+WAB.US,D,20051205,000000,12.4573,12.493,12.2065,12.3379,593762.44333037,0
+WAB.US,D,20051206,000000,12.4026,12.4393,12.1348,12.2582,522283.44570145,0
+WAB.US,D,20051207,000000,12.3796,12.493,12.0462,12.091,1027695.9909475,0
+WAB.US,D,20051208,000000,12.1198,12.4264,12.0721,12.298,644156.08124428,0
+WAB.US,D,20051209,000000,12.3129,12.3746,12.1726,12.1875,352546.45072741,0
+WAB.US,D,20051212,000000,12.2164,12.3279,12.0771,12.2532,519542.13791407,0
+WAB.US,D,20051213,000000,12.2831,12.6503,12.2682,12.523,781210.41695269,0
+WAB.US,D,20051214,000000,12.5378,12.8006,12.523,12.7219,730396.73994233,0
+WAB.US,D,20051215,000000,12.7707,12.9727,12.6095,12.7259,781631.46092737,0
+WAB.US,D,20051216,000000,12.8046,13.0583,12.7856,12.9021,916154.50839663,0
+WAB.US,D,20051219,000000,12.907,12.9678,12.4751,12.5677,646262.30599588,0
+WAB.US,D,20051220,000000,12.5428,12.6602,12.4483,12.4701,603460.52304297,0
+WAB.US,D,20051221,000000,12.5279,12.8443,12.493,12.7557,484963.27344507,0
+WAB.US,D,20051222,000000,12.7557,13.1737,12.7309,12.9966,468937.4755737,0
+WAB.US,D,20051223,000000,12.9966,13.1399,12.9966,13.0633,273268.59322392,0
+WAB.US,D,20051227,000000,13.111,13.2204,12.915,12.9578,449956.33085385,0
+WAB.US,D,20051228,000000,12.9727,13.1637,12.911,13.125,381010.63122053,0
+WAB.US,D,20051229,000000,13.116,13.116,12.9021,12.925,529243.23226133,0
+WAB.US,D,20051230,000000,12.8543,12.8791,12.7557,12.7557,615271.86165471,0
+WAB.US,D,20060103,000000,12.7806,12.925,12.3617,12.8344,609575.20701884,0
+WAB.US,D,20060104,000000,12.925,13.125,12.7409,13.116,994804.31701188,0
+WAB.US,D,20060105,000000,13.2344,13.2344,12.8543,12.8791,760755.11588237,0
+WAB.US,D,20060106,000000,12.8831,13.125,12.6602,12.9827,508156.86766811,0
+WAB.US,D,20060109,000000,12.925,13.0255,12.7856,12.8394,586380.60791758,0
+WAB.US,D,20060110,000000,12.7409,13.0016,12.708,12.9528,566984.44849238,0
+WAB.US,D,20060111,000000,13.0722,13.4455,13.0443,13.2911,947361.00155535,0
+WAB.US,D,20060112,000000,13.2344,13.4982,13.0115,13.4315,1201651.464694,0
+WAB.US,D,20060113,000000,13.4543,13.4693,13.1449,13.2683,574999.3571845,0
+WAB.US,D,20060117,000000,13.2772,13.3738,13.0016,13.3449,675783.61837768,0
+WAB.US,D,20060118,000000,13.2733,13.2733,13.0922,13.2156,797658.26367695,0
+WAB.US,D,20060119,000000,13.2344,13.4165,13.0722,13.3738,1732369.8581841,0
+WAB.US,D,20060120,000000,13.3788,13.3788,13.1399,13.2344,1109721.1855077,0
+WAB.US,D,20060123,000000,13.2633,13.3838,13.12,13.3788,583221.27079019,0
+WAB.US,D,20060124,000000,13.3688,14.3002,13.3449,14.1281,1558626.4137422,0
+WAB.US,D,20060125,000000,14.3231,14.7043,13.9907,14.2295,1356629.8132337,0
+WAB.US,D,20060126,000000,14.3002,14.6556,14.2295,14.6176,951160.44610962,0
+WAB.US,D,20060127,000000,14.9391,15.1491,14.8496,14.964,1408075.5586451,0
+WAB.US,D,20060130,000000,15.0546,15.1301,14.7948,14.9491,675575.60858589,0
+WAB.US,D,20060131,000000,14.9391,15.0774,14.5549,14.973,1296329.0809371,0
+WAB.US,D,20060201,000000,14.9202,15.3869,14.772,15.3392,1163282.1995749,0
+WAB.US,D,20060202,000000,15.369,15.369,14.9968,15.174,1380458.4904925,0
+WAB.US,D,20060203,000000,15.174,15.4427,14.964,15.2367,549272.46496588,0
+WAB.US,D,20060206,000000,15.2367,15.3869,14.978,15.174,660178.86448098,0
+WAB.US,D,20060207,000000,15.1988,15.369,14.776,14.8237,783527.66613072,0
+WAB.US,D,20060208,000000,14.8187,14.8187,14.4625,14.7043,1520253.12911,0
+WAB.US,D,20060209,000000,14.7043,14.776,14.5589,14.6456,887480.30835527,0
+WAB.US,D,20060210,000000,14.5451,14.6276,14.3002,14.5022,1151259.8365366,0
+WAB.US,D,20060213,000000,14.4355,14.5789,14.2247,14.3579,933866.49192312,0
+WAB.US,D,20060214,000000,14.4167,15.0774,14.2764,14.9013,989953.76983825,0
+WAB.US,D,20060215,000000,14.8496,15.3192,14.8237,15.2855,617589.11083274,0
+WAB.US,D,20060216,000000,15.2954,15.5322,15.2655,15.4466,1024957.6977948,0
+WAB.US,D,20060217,000000,15.4129,15.4755,15.2456,15.4129,387755.37384108,0
+WAB.US,D,20060221,000000,15.4755,16.0885,15.4616,16.0238,1121743.5485459,0
+WAB.US,D,20060222,000000,15.6496,15.7392,14.8456,15.6496,1949550.1686147,0
+WAB.US,D,20060223,000000,15.6457,16.1173,15.4277,15.8656,1371597.4743381,0
+WAB.US,D,20060224,000000,15.6258,15.9522,15.4129,15.8119,539155.35103504,0
+WAB.US,D,20060227,000000,15.8407,16.178,15.769,15.9711,852268.37060694,0
+WAB.US,D,20060228,000000,15.9372,16.0049,15.6576,15.6626,777203.96748484,0
+WAB.US,D,20060301,000000,15.6965,15.9611,15.5322,15.8407,741565.96137073,0
+WAB.US,D,20060302,000000,15.8656,15.9811,15.5929,15.7342,432248.36684024,0
+WAB.US,D,20060303,000000,15.6496,15.8746,15.4844,15.783,683795.51243514,0
+WAB.US,D,20060306,000000,15.4129,15.8557,15.2954,15.5044,609786.2314453,0
+WAB.US,D,20060307,000000,15.4377,15.4427,14.772,14.8934,976252.25529247,0
+WAB.US,D,20060308,000000,14.776,14.7998,13.8086,14.3002,1658358.5674377,0
+WAB.US,D,20060309,000000,14.3231,14.6506,14.2764,14.6038,1090323.0163261,0
+WAB.US,D,20060310,000000,14.7043,15.0098,14.5022,14.8844,643736.04214782,0
+WAB.US,D,20060313,000000,15.3342,15.3342,14.7143,14.8595,936399.78991872,0
+WAB.US,D,20060314,000000,14.8496,14.9391,14.7281,14.9063,627077.17099711,0
+WAB.US,D,20060315,000000,15.174,15.6725,15.1591,15.6068,2090816.9538262,0
+WAB.US,D,20060316,000000,15.6496,15.8407,15.4427,15.5929,795763.06335181,0
+WAB.US,D,20060317,000000,15.4994,15.6258,15.1351,15.4566,1438230.9491846,0
+WAB.US,D,20060320,000000,15.5044,15.6965,15.4277,15.5461,1151893.9146942,0
+WAB.US,D,20060321,000000,15.4616,15.5711,15.0546,15.0824,771089.28350898,0
+WAB.US,D,20060322,000000,15.0546,15.4795,15.0018,15.4327,1205233.8555527,0
+WAB.US,D,20060323,000000,15.4327,15.4755,15.2128,15.3342,707623.18481574,0
+WAB.US,D,20060324,000000,15.2994,15.4039,15.184,15.2954,529663.2713578,0
+WAB.US,D,20060327,000000,15.2456,15.4079,15.1451,15.1988,547799.31349363,0
+WAB.US,D,20060328,000000,15.1301,15.5521,15.0456,15.4277,526282.86102174,0
+WAB.US,D,20060329,000000,15.4616,15.6457,15.3492,15.5571,735245.27735952,0
+WAB.US,D,20060330,000000,15.5571,15.6457,15.2327,15.3919,407158.56741383,0
+WAB.US,D,20060331,000000,15.3949,15.5322,15.1301,15.4616,545479.04968092,0
+WAB.US,D,20060403,000000,15.5571,15.9761,15.5571,15.8656,881782.64884119,0
+WAB.US,D,20060404,000000,15.9124,16.0238,15.6965,15.9024,539995.42922794,0
+WAB.US,D,20060405,000000,15.8169,16.0846,15.6457,16.0009,752326.19736312,0
+WAB.US,D,20060406,000000,16.0288,16.0796,15.8656,15.9562,776995.95769307,0
+WAB.US,D,20060407,000000,16.0746,16.1263,15.4129,15.579,1105505.7213698,0
+WAB.US,D,20060410,000000,15.8656,16.0238,15.6496,15.788,619909.37464545,0
+WAB.US,D,20060411,000000,15.769,15.8935,15.4755,15.6496,608308.05558194,0
+WAB.US,D,20060412,000000,15.6965,16.1681,15.6965,16.0985,914263.32758436,0
+WAB.US,D,20060413,000000,16.1513,16.8149,16.1463,16.6488,1770746.1574509,0
+WAB.US,D,20060417,000000,16.8149,17.0727,16.6388,16.7752,1031709.474563,0
+WAB.US,D,20060418,000000,16.9553,17.23,16.8876,16.9782,847418.82831153,0
+WAB.US,D,20060419,000000,17.0727,17.9584,17.0459,17.9286,1419885.8923787,0
+WAB.US,D,20060420,000000,17.8569,17.8569,17.4808,17.5662,1019052.028489,0
+WAB.US,D,20060421,000000,17.9286,17.9833,17.5662,17.9534,776364.89417017,0
+WAB.US,D,20060424,000000,17.9733,17.9733,17.5752,17.7813,883685.88819211,0
+WAB.US,D,20060425,000000,18.451,18.7436,18.1534,18.6391,2115699.7483391,0
+WAB.US,D,20060426,000000,18.5904,19.0082,18.5336,18.8291,1269127.0274897,0
+WAB.US,D,20060427,000000,18.8749,18.8749,17.7206,17.8042,1300116.4669528,0
+WAB.US,D,20060428,000000,17.6419,17.6419,17.0767,17.3264,1756197.5305646,0
+WAB.US,D,20060501,000000,17.429,17.8619,17.4111,17.618,687382.92768475,0
+WAB.US,D,20060502,000000,17.6659,17.6659,17.3584,17.618,485802.34675976,0
+WAB.US,D,20060503,000000,17.7385,17.7434,17.3762,17.618,548851.42099121,0
+WAB.US,D,20060504,000000,17.7863,18.2569,17.7006,18.1634,946519.91848422,0
+WAB.US,D,20060505,000000,18.2818,18.442,18.0589,18.1017,568880.65369575,0
+WAB.US,D,20060508,000000,18.2201,18.3018,17.8758,17.9315,517644.92783249,0
+WAB.US,D,20060509,000000,17.9315,18.9257,17.5952,18.8431,1045830.0233269,0
+WAB.US,D,20060510,000000,18.9983,18.9983,18.5654,18.7108,743895.26908742,0
+WAB.US,D,20060511,000000,18.6878,18.7286,18.0867,18.1017,678736.95546973,0
+WAB.US,D,20060512,000000,17.9833,17.9833,17.2628,17.434,924802.49036809,0
+WAB.US,D,20060515,000000,17.2628,17.5465,16.9313,17.3961,713099.77112116,0
+WAB.US,D,20060516,000000,18.3068,18.5904,17.7583,17.7633,2148808.4759706,0
+WAB.US,D,20060517,000000,17.6659,17.7534,17.0857,17.2001,1261954.2067471,0
+WAB.US,D,20060518,000000,17.3911,17.5135,16.7155,16.7572,747690.69412882,0
+WAB.US,D,20060519,000000,16.6727,16.9224,16.182,16.3931,1490310.7727536,0
+WAB.US,D,20060522,000000,16.2737,16.4597,15.4994,16.2737,1413769.1986464,0
+WAB.US,D,20060523,000000,16.4786,16.8696,16.2687,16.3124,1355997.7448325,0
+WAB.US,D,20060524,000000,16.3831,16.7951,15.9372,16.3971,1008928.8852888,0
+WAB.US,D,20060525,000000,16.4548,16.6249,16.186,16.4885,1460791.4701282,0
+WAB.US,D,20060526,000000,16.601,16.8419,16.601,16.8379,593341.39935569,0
+WAB.US,D,20060530,000000,16.8836,16.9313,16.2925,16.2925,865760.8704827,0
+WAB.US,D,20060531,000000,16.3124,16.7902,16.3024,16.5861,1172554.2109216,0
+WAB.US,D,20060601,000000,16.7065,17.021,16.5314,16.7752,1019267.0724283,0
+WAB.US,D,20060602,000000,17.23,17.23,16.7195,17.1573,1217671.2332961,0
+WAB.US,D,20060605,000000,17.0409,17.3115,16.3931,16.4687,1227381.3715473,0
+WAB.US,D,20060606,000000,16.4548,16.4836,15.6676,15.8885,1495583.3687801,0
+WAB.US,D,20060607,000000,15.8795,16.4597,15.6915,15.6965,823379.12662626,0
+WAB.US,D,20060608,000000,15.5084,15.6208,14.6276,15.5422,1784659.7013014,0
+WAB.US,D,20060609,000000,15.5571,15.9422,15.2228,15.3242,831186.0255266,0
+WAB.US,D,20060612,000000,15.3242,15.7969,14.772,14.8097,1371386.4499116,0
+WAB.US,D,20060613,000000,14.5839,15.1024,14.4774,14.6416,1240239.7932655,0
+WAB.US,D,20060614,000000,14.762,15.3442,14.7381,15.2078,1335334.4339704,0
+WAB.US,D,20060615,000000,15.4129,16.402,15.4129,16.3074,1551457.6125123,0
+WAB.US,D,20060616,000000,16.2777,16.3214,15.9024,16.0985,1950393.2614422,0
+WAB.US,D,20060619,000000,16.1562,16.2318,15.5521,15.7005,927538.77376436,0
+WAB.US,D,20060620,000000,15.8885,16.2925,15.8606,15.8935,1209032.2952286,0
+WAB.US,D,20060621,000000,15.8407,16.4119,15.8407,16.3024,861542.3917102,0
+WAB.US,D,20060622,000000,16.21,16.407,16.1413,16.3404,852686.39994694,0
+WAB.US,D,20060623,000000,16.3404,16.5562,16.173,16.3971,544003.88845223,0
+WAB.US,D,20060626,000000,16.4935,16.601,16.402,16.5264,451438.52623009,0
+WAB.US,D,20060627,000000,16.5662,16.7902,16.3174,16.4219,1061436.7869801,0
+WAB.US,D,20060628,000000,16.4548,16.601,16.1035,16.4368,834349.38216687,0
+WAB.US,D,20060629,000000,16.6249,17.3066,16.5512,17.215,904139.17950598,0
+WAB.US,D,20060630,000000,17.3354,17.7385,17.2628,17.7385,1191114.3116668,0
+WAB.US,D,20060703,000000,17.7056,17.7863,17.5515,17.6559,443426.63217263,0
+WAB.US,D,20060705,000000,17.5952,17.6419,17.2677,17.3444,893174.9532347,0
+WAB.US,D,20060706,000000,17.3584,17.4947,17.1673,17.3354,830338.91318614,0
+WAB.US,D,20060707,000000,17.2628,17.3812,17.1056,17.1573,871880.57884969,0
+WAB.US,D,20060710,000000,17.1951,17.3584,17.0409,17.2051,647952.5111639,0
+WAB.US,D,20060711,000000,17.1673,17.429,16.8379,17.3961,835399.47990801,0
+WAB.US,D,20060712,000000,17.3584,17.3812,17.0907,17.1106,858382.04970459,0
+WAB.US,D,20060713,000000,17.026,17.0459,16.2407,16.2826,1041613.5543108,0
+WAB.US,D,20060714,000000,16.1123,16.2199,15.5372,16.0099,1045622.0135352,0
+WAB.US,D,20060717,000000,15.9124,16.0338,15.584,15.7442,810096.64629871,0
+WAB.US,D,20060718,000000,15.8656,16.1173,15.5223,15.8457,688016.0009641,0
+WAB.US,D,20060719,000000,15.8407,16.8329,15.8407,16.7702,990802.89193514,0
+WAB.US,D,20060720,000000,16.8746,17.1673,15.3949,15.5273,819799.75040242,0
+WAB.US,D,20060721,000000,15.4516,15.4516,14.8496,15.2506,1142610.8496869,0
+WAB.US,D,20060724,000000,15.2506,15.5661,14.8237,15.3919,1662573.0266974,0
+WAB.US,D,20060725,000000,13.326,13.3399,11.7397,12.0671,14617817.776152,0
+WAB.US,D,20060726,000000,12.2362,12.3517,11.7854,11.9805,4222757.5439761,0
+WAB.US,D,20060727,000000,12.3329,12.5328,12.091,12.091,2940559.0605852,0
+WAB.US,D,20060728,000000,12.1627,12.5677,12.105,12.4124,1644659.0626485,0
+WAB.US,D,20060731,000000,12.4701,12.7906,12.4523,12.5955,1610920.2763724,0
+WAB.US,D,20060801,000000,12.5856,12.6473,12.2164,12.3079,1616826.9505565,0
+WAB.US,D,20060802,000000,12.3567,12.5528,12.2632,12.3926,1081258.0098928,0
+WAB.US,D,20060803,000000,12.3279,12.6145,12.2362,12.4393,1846648.6290095,0
+WAB.US,D,20060804,000000,13.0205,13.2156,12.513,12.6552,2155765.2478958,0
+WAB.US,D,20060807,000000,12.5677,12.8394,12.4831,12.6384,1091376.1287019,0
+WAB.US,D,20060808,000000,12.6851,12.7806,12.4443,12.4443,1228642.4937149,0
+WAB.US,D,20060809,000000,12.5627,12.6602,12.0502,12.1099,1379825.4172132,0
+WAB.US,D,20060810,000000,12.0244,12.3029,12.0244,12.2115,1053630.8929579,0
+WAB.US,D,20060811,000000,12.1875,12.2164,11.9148,12.0094,893595.99720937,0
+WAB.US,D,20060814,000000,12.091,12.3079,11.9577,11.9895,831606.06462305,0
+WAB.US,D,20060815,000000,12.101,12.4701,12.101,12.4623,715639.09838608,0
+WAB.US,D,20060816,000000,12.5677,12.8643,12.523,12.8294,836664.62158847,0
+WAB.US,D,20060817,000000,12.7459,12.9678,12.6851,12.9021,1082943.1906697,0
+WAB.US,D,20060818,000000,12.92,12.92,12.6652,12.8394,700671.43728162,0
+WAB.US,D,20060821,000000,12.7557,12.8394,12.5328,12.6194,425500.60958502,0
+WAB.US,D,20060822,000000,12.5906,12.8791,12.5428,12.8593,645001.18382829,0
+WAB.US,D,20060823,000000,12.925,13.0772,12.5677,12.7309,704880.87215014,0
+WAB.US,D,20060824,000000,12.7409,12.8881,12.5328,12.712,961488.5844669,0
+WAB.US,D,20060825,000000,12.6384,12.8294,12.518,12.6602,684008.54661803,0
+WAB.US,D,20060828,000000,12.6145,12.925,12.6145,12.708,543583.84935578,0
+WAB.US,D,20060829,000000,12.6941,12.9777,12.5807,12.9389,840464.06614274,0
+WAB.US,D,20060830,000000,12.9478,13.1887,12.8294,13.0772,917633.6891382,0
+WAB.US,D,20060831,000000,13.1399,13.4265,13.0772,13.3788,710789.55609068,0
+WAB.US,D,20060901,000000,13.3976,13.4982,13.1399,13.3738,764976.60928954,0
+WAB.US,D,20060905,000000,13.3788,13.5698,13.1887,13.5658,843200.34953901,0
+WAB.US,D,20060906,000000,13.4932,13.4932,12.8194,12.8344,1158001.5645225,0
+WAB.US,D,20060907,000000,12.8244,12.911,12.6344,12.7757,687797.94239009,0
+WAB.US,D,20060908,000000,12.7956,12.9866,12.6802,12.7856,503939.39377382,0
+WAB.US,D,20060911,000000,12.7309,12.7459,12.4353,12.5677,561082.7986994,0
+WAB.US,D,20060912,000000,12.5906,13.0683,12.5767,12.8593,1091170.1286665,0
+WAB.US,D,20060913,000000,12.907,13.326,12.8443,13.3061,753796.3342007,0
+WAB.US,D,20060914,000000,13.3061,13.3349,13.1399,13.2772,601984.35693606,0
+WAB.US,D,20060915,000000,13.3976,13.4026,13.1399,13.2822,1009561.9585681,0
+WAB.US,D,20060918,000000,13.2344,13.5032,13.1687,13.3976,699605.26148895,0
+WAB.US,D,20060919,000000,13.4215,13.5419,12.9866,13.1787,735456.30178596,0
+WAB.US,D,20060920,000000,13.2344,13.4693,13.0922,13.1399,960643.4818829,0
+WAB.US,D,20060921,000000,13.1399,13.2404,12.8543,12.9438,647534.48182388,0
+WAB.US,D,20060922,000000,12.8881,13.0205,12.3656,12.4164,1194903.7074389,0
+WAB.US,D,20060925,000000,12.4164,12.4573,12.2214,12.4264,1576970.4656698,0
+WAB.US,D,20060926,000000,12.3796,12.708,12.3796,12.5767,2084075.2258404,0
+WAB.US,D,20060927,000000,12.518,12.8791,12.503,12.8046,2303358.746388,0
+WAB.US,D,20060928,000000,12.925,13.0772,12.7219,12.7906,1199755.2594907,0
+WAB.US,D,20060929,000000,12.7557,13.107,12.7557,12.8693,1144511.0744031,0
+WAB.US,D,20061002,000000,12.8931,13.0533,12.8096,12.8344,657858.60066828,0
+WAB.US,D,20061003,000000,12.7806,13.0443,12.6702,12.8831,480743.78979434,0
+WAB.US,D,20061004,000000,12.8543,13.4355,12.8543,13.3688,1352203.3246693,0
+WAB.US,D,20061005,000000,13.3976,13.928,13.3976,13.8733,829707.84966325,0
+WAB.US,D,20061006,000000,13.7519,13.7758,13.4076,13.5509,497404.67070149,0
+WAB.US,D,20061009,000000,13.5459,13.9757,13.4455,13.943,597976.90258999,0
+WAB.US,D,20061010,000000,13.9082,14.2295,13.8226,14.1281,728496.51522608,0
+WAB.US,D,20061011,000000,14.1281,14.1758,13.729,13.8883,743051.17138163,0
+WAB.US,D,20061012,000000,13.961,14.3002,13.947,14.2247,755908.58822162,0
+WAB.US,D,20061013,000000,13.9987,14.3679,13.9987,14.1998,921223.11414425,0
+WAB.US,D,20061016,000000,14.2147,14.8097,14.157,14.776,782055.51953671,0
+WAB.US,D,20061017,000000,14.4873,14.6136,14.3102,14.4873,1221052.6485104,0
+WAB.US,D,20061018,000000,14.6087,14.772,14.1331,14.1808,900977.83262215,0
+WAB.US,D,20061019,000000,14.1081,14.5451,14.0903,14.5312,714371.94694918,0
+WAB.US,D,20061020,000000,14.4625,14.4922,14.1331,14.2295,864294.753158,0
+WAB.US,D,20061023,000000,14.1331,14.4256,14.0227,14.1808,1309184.4880207,0
+WAB.US,D,20061024,000000,14.1081,14.3002,13.938,14.0374,1343134.2987232,0
+WAB.US,D,20061025,000000,14.7043,15.7442,14.5401,15.6725,3014355.3073921,0
+WAB.US,D,20061026,000000,15.7203,15.7442,15.2456,15.3442,1678181.800107,0
+WAB.US,D,20061027,000000,15.2456,15.6865,15.1491,15.2705,1152306.919643,0
+WAB.US,D,20061030,000000,15.174,15.2954,14.8595,15.2228,780366.3192469,0
+WAB.US,D,20061031,000000,15.1988,15.1988,14.7331,14.8894,971403.71787528,0
+WAB.US,D,20061101,000000,14.8844,15.0874,14.6456,14.6506,852900.43900806,0
+WAB.US,D,20061102,000000,14.5312,14.6506,14.0227,14.5689,1159900.7843605,0
+WAB.US,D,20061103,000000,14.5939,14.7003,14.3281,14.5549,712681.74178115,0
+WAB.US,D,20061106,000000,14.6753,14.8973,14.5689,14.8187,794703.92170669,0
+WAB.US,D,20061107,000000,14.776,15.0407,14.7043,14.8744,636987.28001438,0
+WAB.US,D,20061108,000000,14.757,15.0874,14.6556,14.9391,1039716.3442292,0
+WAB.US,D,20061109,000000,14.959,14.973,14.4495,14.5789,843626.41790479,0
+WAB.US,D,20061110,000000,14.3481,14.6506,14.3481,14.6136,930705.1450393,0
+WAB.US,D,20061113,000000,14.5839,14.8694,14.5639,14.6753,624549.90227085,0
+WAB.US,D,20061114,000000,14.7003,14.9441,14.4873,14.9153,860915.34770019,0
+WAB.US,D,20061115,000000,14.964,15.0874,14.8794,14.9919,943145.53741751,0
+WAB.US,D,20061116,000000,15.0824,15.0974,14.8973,15.0635,904774.26254177,0
+WAB.US,D,20061117,000000,15.0546,15.0546,14.6704,14.8406,645001.18382829,0
+WAB.US,D,20061120,000000,14.7232,14.9063,14.6556,14.767,573943.23017405,0
+WAB.US,D,20061121,000000,14.767,15.0774,14.767,15.0098,769187.04903629,0
+WAB.US,D,20061122,000000,15.0546,15.3492,14.959,15.2805,688437.04493876,0
+WAB.US,D,20061124,000000,15.2456,15.369,15.179,15.3242,264408.58194777,0
+WAB.US,D,20061127,000000,15.2855,15.3292,14.9919,15.0327,980251.67061276,0
+WAB.US,D,20061128,000000,14.964,15.4129,14.9391,15.2555,1112883.5372698,0
+WAB.US,D,20061129,000000,15.379,15.5322,15.2954,15.4755,687797.94239009,0
+WAB.US,D,20061130,000000,15.4616,15.6407,15.3043,15.579,674943.54018478,0
+WAB.US,D,20061201,000000,15.5084,15.5611,15.2228,15.4079,739461.74637558,0
+WAB.US,D,20061204,000000,15.4844,15.7641,15.4466,15.7442,533035.64266806,0
+WAB.US,D,20061205,000000,15.793,15.9761,15.7203,15.9472,741358.95645717,0
+WAB.US,D,20061206,000000,15.9124,15.9761,15.8019,15.9124,587646.75447627,0
+WAB.US,D,20061207,000000,15.9372,16.0696,15.779,15.9761,808200.44109535,0
+WAB.US,D,20061208,000000,15.8984,16.0288,15.7005,15.7342,688437.04493876,0
+WAB.US,D,20061211,000000,15.783,15.986,15.6576,15.8885,444685.74458377,0
+WAB.US,D,20061212,000000,15.9611,15.9611,14.9919,15.0635,1634324.8950218,0
+WAB.US,D,20061213,000000,15.1491,15.2278,14.8844,15.1213,1109301.1464113,0
+WAB.US,D,20061214,000000,15.1988,15.6725,15.1988,15.5929,1171707.0985812,0
+WAB.US,D,20061215,000000,15.6676,15.6676,15.1401,15.174,931339.22319687,0
+WAB.US,D,20061218,000000,15.179,15.369,15.0237,15.0774,666296.56309153,0
+WAB.US,D,20061219,000000,14.964,15.1213,14.8456,15.0924,523757.60205191,0
+WAB.US,D,20061220,000000,14.8456,14.9919,14.6953,14.7232,1116466.9330064,0
+WAB.US,D,20061221,000000,14.7043,14.8894,14.6136,14.6853,570988.88820378,0
+WAB.US,D,20061222,000000,14.6556,14.6803,14.3181,14.3579,523757.60205191,0
+WAB.US,D,20061226,000000,14.3481,14.5989,14.3381,14.5549,446166.93508179,0
+WAB.US,D,20061227,000000,14.6456,14.752,14.5689,14.6853,483908.15131283,0
+WAB.US,D,20061228,000000,14.6704,14.7043,14.4625,14.5639,544635.95685337,0
+WAB.US,D,20061229,000000,14.5162,14.6176,14.3481,14.4098,632134.72308431,0
+WAB.US,D,20070103,000000,14.4535,14.6704,14.0604,14.2097,1042668.6764431,0
+WAB.US,D,20070104,000000,14.1619,14.1758,13.8933,13.957,1106979.8777203,0
+WAB.US,D,20070105,000000,13.9082,13.943,13.5658,13.5877,1553563.8372639,0
+WAB.US,D,20070108,000000,13.5877,13.7758,13.4693,13.737,1584353.3059609,0
+WAB.US,D,20070109,000000,13.7519,13.7996,13.5121,13.737,770454.20047319,0
+WAB.US,D,20070110,000000,13.5658,13.8593,13.5171,13.8445,714796.00555852,0
+WAB.US,D,20070111,000000,13.966,14.6087,13.966,14.5589,1632632.6800974,0
+WAB.US,D,20070112,000000,14.5499,14.8147,14.4535,14.7809,737985.58026867,0
+WAB.US,D,20070116,000000,14.8694,14.9391,14.5889,14.8097,775939.83068261,0
+WAB.US,D,20070117,000000,14.7809,15.1451,14.7809,14.9968,676205.66723058,0
+WAB.US,D,20070118,000000,14.9391,14.9879,14.6953,14.762,680634.16555131,0
+WAB.US,D,20070119,000000,14.7381,14.973,14.6753,14.8894,685695.73715139,0
+WAB.US,D,20070122,000000,14.8456,14.9292,14.5739,14.7281,692652.50907661,0
+WAB.US,D,20070123,000000,14.6326,15.5123,14.5839,15.3492,723224.92407777,0
+WAB.US,D,20070124,000000,15.3093,15.4129,15.1213,15.2278,404624.26454002,0
+WAB.US,D,20070125,000000,15.174,15.2655,14.969,15.0327,565718.3019337,0
+WAB.US,D,20070126,000000,15.0098,15.0684,14.7998,14.9063,418753.85720802,0
+WAB.US,D,20070129,000000,14.8456,15.0327,14.7331,14.8237,454176.8193828,0
+WAB.US,D,20070130,000000,14.8456,15.0367,14.7998,14.978,697081.00739734,0
+WAB.US,D,20070131,000000,14.8694,15.2705,14.8645,15.184,656814.53219648,0
+WAB.US,D,20070201,000000,15.1988,15.6526,15.0546,15.3192,866181.91445738,0
+WAB.US,D,20070202,000000,15.4129,15.5661,15.3192,15.5173,417066.66667466,0
+WAB.US,D,20070205,000000,15.4427,15.4427,15.1888,15.2805,616530.97406585,0
+WAB.US,D,20070206,000000,15.3492,15.4894,15.2755,15.3989,362244.53044,0
+WAB.US,D,20070207,000000,15.3919,15.5273,15.3093,15.4129,458604.31282533,0
+WAB.US,D,20070208,000000,15.3192,15.4666,15.1163,15.1252,1126376.0371455,0
+WAB.US,D,20070209,000000,15.0874,15.169,14.776,14.8645,612946.5734509,0
+WAB.US,D,20070212,000000,14.8694,15.1024,14.6654,15.0367,487600.07389744,0
+WAB.US,D,20070213,000000,15.0774,15.4377,15.0327,15.4079,422275.95537326,0
+WAB.US,D,20070214,000000,15.3392,16.0656,15.3392,15.8845,942946.57152971,0
+WAB.US,D,20070215,000000,15.8885,16.0428,15.8169,15.8984,567822.51692885,0
+WAB.US,D,20070216,000000,15.8984,15.8984,15.6775,15.8407,344746.58597461,0
+WAB.US,D,20070220,000000,15.8507,16.1513,15.6965,16.0796,593127.36029458,0
+WAB.US,D,20070221,000000,15.9611,16.2407,15.8746,16.21,668399.77320845,0
+WAB.US,D,20070222,000000,16.4458,16.601,16.201,16.3074,1233070.9920357,0
+WAB.US,D,20070223,000000,16.3024,16.3024,15.8845,16.0746,774037.59620992,0
+WAB.US,D,20070226,000000,16.0846,16.1681,15.7442,15.788,1068186.5539917,0
+WAB.US,D,20070227,000000,15.0974,15.6068,14.7043,15.0684,829707.84966325,0
+WAB.US,D,20070228,000000,15.2228,15.3919,14.9879,15.2407,804196.00138395,0
+WAB.US,D,20070301,000000,15.0546,15.576,15.0407,15.364,709513.36074978,0
+WAB.US,D,20070302,000000,15.2605,15.2755,14.8047,14.8147,1043725.8083319,0
+WAB.US,D,20070305,000000,14.6953,15.1024,14.5122,14.8794,741149.94178716,0
+WAB.US,D,20070306,000000,15.0327,15.1301,14.5989,14.6416,1128912.3497758,0
+WAB.US,D,20070307,000000,14.7093,15.2038,14.6556,15.0098,795763.06335181,0
+WAB.US,D,20070308,000000,15.1252,15.4227,15.0874,15.2954,800822.62519545,0
+WAB.US,D,20070309,000000,15.4129,15.5044,15.2456,15.4666,737985.58026867,0
+WAB.US,D,20070312,000000,15.4039,15.5084,15.2655,15.4755,400832.85901151,0
+WAB.US,D,20070313,000000,15.3829,15.4466,14.8844,15.0407,797658.26367695,0
+WAB.US,D,20070314,000000,15.0147,15.4466,15.0147,15.3919,1712969.679246,0
+WAB.US,D,20070315,000000,15.4327,15.8268,15.4327,15.7969,1061221.7430407,0
+WAB.US,D,20070316,000000,15.793,15.8746,15.364,15.6865,1203130.6454356,0
+WAB.US,D,20070319,000000,15.7542,15.9174,15.6965,15.769,576261.48423031,0
+WAB.US,D,20070320,000000,15.7442,15.8169,15.6725,15.769,395137.20925387,0
+WAB.US,D,20070321,000000,15.793,16.1562,15.7641,16.1413,507735.82369344,0
+WAB.US,D,20070322,000000,16.1263,16.21,15.9422,16.1562,811994.86125852,0
+WAB.US,D,20070323,000000,16.1263,16.3364,16.1035,16.2777,496769.58766571,0
+WAB.US,D,20070326,000000,16.2637,16.4368,16.1612,16.3781,1392900.8926271,0
+WAB.US,D,20070327,000000,16.2974,16.4268,16.1313,16.178,1177617.7922782,0
+WAB.US,D,20070328,000000,16.0796,16.3364,16.0099,16.1363,1660466.8019458,0
+WAB.US,D,20070329,000000,16.2637,16.4219,16.0556,16.3174,907299.52151159,0
+WAB.US,D,20070330,000000,16.2974,16.601,16.1173,16.3542,808200.44109535,0
+WAB.US,D,20070402,000000,16.407,16.5413,16.2974,16.4935,416227.59335998,0
+WAB.US,D,20070403,000000,16.601,16.7344,16.5264,16.5961,571836.00054424,0
+WAB.US,D,20070404,000000,16.4548,16.5264,15.9761,16.0199,1095804.6270226,0
+WAB.US,D,20070405,000000,15.8984,16.1263,15.8696,16.0656,747690.69412882,0
+WAB.US,D,20070409,000000,16.173,16.3931,16.1413,16.2777,885374.08360369,0
+WAB.US,D,20070410,000000,16.3264,16.4548,16.191,16.3314,497404.67070149,0
+WAB.US,D,20070411,000000,16.3074,16.3314,16.0149,16.0885,973504.91823576,0
+WAB.US,D,20070412,000000,16.0796,16.5911,15.9522,16.5662,853322.48786095,0
+WAB.US,D,20070413,000000,16.5413,16.6438,16.3074,16.6249,1228005.4009227,0
+WAB.US,D,20070416,000000,16.6249,17.0857,16.6249,17.0677,688228.03026877,0
+WAB.US,D,20070417,000000,17.0767,17.1394,16.8876,17.002,833501.26494819,0
+WAB.US,D,20070418,000000,17.002,17.3066,16.8099,17.026,839831.99774163,0
+WAB.US,D,20070419,000000,16.8289,17.1056,16.8249,16.9693,700880.45195163,0
+WAB.US,D,20070420,000000,17.3066,17.4241,17.1851,17.2628,614639.79325358,0
+WAB.US,D,20070423,000000,17.1951,17.5752,17.1254,17.434,506678.69180475,0
+WAB.US,D,20070424,000000,17.434,17.5085,17.2677,17.3354,1005137.4797603,0
+WAB.US,D,20070425,000000,17.4858,17.5185,16.8836,17.1723,1183309.422523,0
+WAB.US,D,20070426,000000,17.5712,18.6779,17.5712,18.3992,2641817.8093326,0
+WAB.US,D,20070427,000000,18.3992,18.3992,17.9783,18.0689,1277985.0290095,0
+WAB.US,D,20070430,000000,18.1336,18.2569,17.5563,17.618,1222951.8683484,0
+WAB.US,D,20070501,000000,17.7206,17.7863,17.3494,17.618,967396.26352922,0
+WAB.US,D,20070502,000000,17.618,18.2569,17.618,18.1734,1261742.1774424,0
+WAB.US,D,20070503,000000,18.3415,18.6142,18.1286,18.1385,1376235.9922071,0
+WAB.US,D,20070504,000000,18.2101,18.2519,18.035,18.2291,542316.69791887,0
+WAB.US,D,20070507,000000,18.2251,18.2569,18.025,18.1236,403784.18634711,0
+WAB.US,D,20070508,000000,17.9286,18.1784,17.7633,18.1147,892113.80183313,0
+WAB.US,D,20070509,000000,18.035,18.3068,17.9932,18.1434,790065.40383772,0
+WAB.US,D,20070510,000000,17.9733,18.02,17.6329,17.6907,732083.93047569,0
+WAB.US,D,20070511,000000,17.9982,17.9982,17.7733,17.9315,1413769.1986464,0
+WAB.US,D,20070514,000000,17.9534,18.1833,17.9036,18.03,1297592.2128612,0
+WAB.US,D,20070515,000000,18.1236,18.2768,17.838,17.8758,1004713.4211509,0
+WAB.US,D,20070516,000000,18.1385,18.2151,17.7992,18.025,727862.43706851,0
+WAB.US,D,20070517,000000,18.02,18.4977,17.9883,18.3992,1093065.3289916,0
+WAB.US,D,20070518,000000,18.451,18.451,18.02,18.1097,801033.64962189,0
+WAB.US,D,20070521,000000,18.055,18.3068,18.04,18.1434,722172.8165802,0
+WAB.US,D,20070522,000000,18.2291,18.3565,18.1017,18.2341,930071.06688173,0
+WAB.US,D,20070523,000000,18.2718,18.5992,18.2519,18.3116,1507599.702549,0
+WAB.US,D,20070524,000000,18.2569,18.9794,18.1784,18.3853,1267652.8711394,0
+WAB.US,D,20070525,000000,18.6779,18.8003,18.3565,18.4082,708887.32161799,0
+WAB.US,D,20070529,000000,17.9833,18.4699,17.4568,18.2062,869137.26130588,0
+WAB.US,D,20070530,000000,18.1196,18.5257,17.9982,18.5257,755908.58822162,0
+WAB.US,D,20070531,000000,18.6391,18.852,18.451,18.5704,610422.3193593,0
+WAB.US,D,20070601,000000,18.852,18.9028,18.5953,18.7028,617798.12550275,0
+WAB.US,D,20070604,000000,18.7028,18.7336,18.433,18.5953,478637.56504276,0
+WAB.US,D,20070605,000000,18.5754,18.6391,18.4032,18.4749,663554.25042592,0
+WAB.US,D,20070606,000000,18.2421,18.3316,17.9833,18.1047,663629.61629251,0
+WAB.US,D,20070607,000000,18.1047,18.1534,17.5515,17.6042,937452.90229452,0
+WAB.US,D,20070608,000000,17.6042,17.9733,17.5902,17.8798,574149.23020939,0
+WAB.US,D,20070611,000000,17.7942,18.2291,17.6419,18.055,429297.03950462,0
+WAB.US,D,20070612,000000,18.04,18.2201,17.8181,17.9136,1330693.906345,0
+WAB.US,D,20070613,000000,17.9136,18.02,17.6419,17.8569,988057.56463488,0
+WAB.US,D,20070614,000000,17.9036,18.05,17.8619,18.02,830550.94249082,0
+WAB.US,D,20070615,000000,18.3216,18.5704,17.9833,18.1236,1205026.8506391,0
+WAB.US,D,20070618,000000,18.1962,18.2968,17.9783,18.0082,558759.52025203,0
+WAB.US,D,20070619,000000,17.8897,18.1147,17.8529,18.0739,616530.97406585,0
+WAB.US,D,20070620,000000,18.1584,18.2291,17.6758,17.7206,708467.28252153,0
+WAB.US,D,20070621,000000,17.7206,18.04,17.1951,18.0032,995018.35607298,0
+WAB.US,D,20070622,000000,18.0032,18.0032,17.3584,17.5902,989535.74049824,0
+WAB.US,D,20070625,000000,17.5135,17.7942,17.225,17.4151,687173.91301474,0
+WAB.US,D,20070626,000000,17.4708,17.5235,17.007,17.1304,1501906.0625478,0
+WAB.US,D,20070627,000000,16.9743,17.4907,16.8419,17.4568,1321417.8754853,0
+WAB.US,D,20070628,000000,17.0359,17.6807,17.0359,17.3444,654908.27821089,0
+WAB.US,D,20070629,000000,17.434,17.5752,17.1951,17.3264,686750.85928363,0
+WAB.US,D,20070702,000000,17.2927,17.9683,17.2927,17.8848,786481.00322278,0
+WAB.US,D,20070703,000000,17.8569,18.0032,17.6519,17.9485,292874.77219734,0
+WAB.US,D,20070705,000000,17.9982,18.0827,17.7534,17.8619,475054.16930603,0
+WAB.US,D,20070706,000000,17.8181,18.05,17.5952,17.9783,573100.13734648,0
+WAB.US,D,20070709,000000,18.04,18.2101,17.8937,18.045,437100.92377031,0
+WAB.US,D,20070710,000000,19.258,19.258,17.9036,18.1833,1071342.8764845,0
+WAB.US,D,20070711,000000,18.2101,18.2101,17.9485,18.1147,1199755.2594907,0
+WAB.US,D,20070712,000000,18.3116,18.5904,18.2619,18.5854,579213.81644414,0
+WAB.US,D,20070713,000000,18.461,18.6391,18.3216,18.6192,760163.24261009,0
+WAB.US,D,20070716,000000,18.5654,18.852,18.5465,18.7108,964863.97041184,0
+WAB.US,D,20070717,000000,18.7853,19.263,18.7754,19.0999,1378981.3195074,0
+WAB.US,D,20070718,000000,19.1416,19.5745,19.1316,19.3914,1049626.4532466,0
+WAB.US,D,20070719,000000,19.5795,19.6661,19.1933,19.5884,918479.79660044,0
+WAB.US,D,20070720,000000,19.5467,19.6272,19.2083,19.4411,1589199.8336216,0
+WAB.US,D,20070723,000000,19.476,19.5596,19.1933,19.2083,892113.80183313,0
+WAB.US,D,20070724,000000,19.2083,19.253,18.7804,19.0471,2306732.1225764,0
+WAB.US,D,20070725,000000,19.1844,19.1883,18.5376,19.1844,1707912.1271588,0
+WAB.US,D,20070726,000000,18.9794,19.4163,18.4281,19.0082,2407734.4423435,0
+WAB.US,D,20070727,000000,18.9207,19.2441,18.4749,18.8431,1387837.3112707,0
+WAB.US,D,20070730,000000,18.7804,19.3477,18.6142,19.2351,1371386.4499116,0
+WAB.US,D,20070731,000000,19.3715,19.9129,19.2133,19.3665,2778201.8912674,0
+WAB.US,D,20070801,000000,19.3665,19.6124,18.7953,19.1745,2042322.5357503,0
+WAB.US,D,20070802,000000,19.3018,19.6372,18.7336,18.8142,1963257.7124298,0
+WAB.US,D,20070803,000000,18.861,18.861,18.1385,18.1584,2003947.2413618,0
+WAB.US,D,20070806,000000,18.2421,18.5177,17.843,18.4928,1753246.2032291,0
+WAB.US,D,20070807,000000,18.4032,18.5992,18.1634,18.3903,1758512.7699863,0
+WAB.US,D,20070808,000000,18.6042,19.1745,18.1962,18.3365,1894518.0128317,0
+WAB.US,D,20070809,000000,17.9932,18.2062,17.4061,17.9683,2148590.4173966,0
+WAB.US,D,20070810,000000,17.5235,19.1416,17.4518,18.9595,1532483.50194,0
+WAB.US,D,20070813,000000,19.268,19.3516,18.2569,18.5177,988057.56463488,0
+WAB.US,D,20070814,000000,18.5565,18.9944,17.8569,17.8708,938085.97557387,0
+WAB.US,D,20070815,000000,17.7942,18.2569,17.215,17.215,1475972.1654155,0
+WAB.US,D,20070816,000000,17.0508,17.8091,16.6628,17.7156,2651688.7280992,0
+WAB.US,D,20070817,000000,18.6391,18.9695,17.9932,18.3903,3223098.6602777,0
+WAB.US,D,20070820,000000,18.5336,18.7236,17.833,18.2669,1244453.2476469,0
+WAB.US,D,20070821,000000,18.1883,18.1962,17.7633,18.02,765182.60932488,0
+WAB.US,D,20070822,000000,18.2291,18.7903,18.1484,18.4699,811152.77330917,0
+WAB.US,D,20070823,000000,18.4749,18.6878,18.0778,18.1833,529243.23226133,0
+WAB.US,D,20070824,000000,18.2619,18.6579,18.1833,18.5415,618432.20366032,0
+WAB.US,D,20070827,000000,18.451,18.451,17.8848,17.9982,1078724.7118973,0
+WAB.US,D,20070828,000000,17.8569,18.0151,17.3861,17.434,863865.67015756,0
+WAB.US,D,20070829,000000,17.5465,17.6609,17.2677,17.5852,965495.03393474,0
+WAB.US,D,20070830,000000,17.3812,17.8529,17.3304,17.4858,797658.26367695,0
+WAB.US,D,20070831,000000,17.7863,17.9036,17.6469,17.7733,787539.13998968,0
+WAB.US,D,20070904,000000,17.7305,18.045,17.5752,17.7863,911098.96606587,0
+WAB.US,D,20070905,000000,17.6419,18.0151,17.6141,17.8708,1136287.1510411,0
+WAB.US,D,20070906,000000,17.9186,17.9883,17.7256,17.8181,682320.35120644,0
+WAB.US,D,20070907,000000,17.4996,17.5425,17.1821,17.4568,1198069.0738355,0
+WAB.US,D,20070910,000000,17.5335,17.5613,16.4935,16.8199,1438867.0370985,0
+WAB.US,D,20070911,000000,16.9313,17.1673,16.8,16.988,745997.47432613,0
+WAB.US,D,20070912,000000,16.9593,17.1394,16.7852,16.8746,758227.8471561,0
+WAB.US,D,20070913,000000,16.9403,17.1484,16.5364,16.9643,1076405.4529628,0
+WAB.US,D,20070914,000000,16.8,17.1851,16.7195,17.1304,776571.89908373,0
+WAB.US,D,20070917,000000,17.1154,17.1154,16.5413,16.611,766454.7851529,0
+WAB.US,D,20070918,000000,16.7852,17.6469,16.6826,17.5802,1022639.4437385,0
+WAB.US,D,20070919,000000,17.8091,18.3465,17.628,17.9584,1181833.256416,0
+WAB.US,D,20070920,000000,17.9733,18.4082,17.7056,18.3216,1439709.1250478,0
+WAB.US,D,20070921,000000,18.4838,18.7386,18.3415,18.4182,1102543.3403738,0
+WAB.US,D,20070924,000000,18.433,18.5614,17.7942,17.9136,840674.08569097,0
+WAB.US,D,20070925,000000,17.7773,18.0082,17.6092,17.8798,593762.44333037,0
+WAB.US,D,20070926,000000,17.9405,18.1147,17.7335,17.9883,565295.24820259,0
+WAB.US,D,20070927,000000,18.1047,18.2251,17.8042,18.0689,410532.94848055,0
+WAB.US,D,20070928,000000,18.02,18.2101,17.7305,17.7683,923325.31938296,0
+WAB.US,D,20071001,000000,17.7863,18.5654,17.7863,18.3615,665869.48984753,0
+WAB.US,D,20071002,000000,18.3166,18.3713,17.7484,18.02,1393108.9024189,0
+WAB.US,D,20071003,000000,17.9584,18.4132,17.8529,17.9733,1179931.0219433,0
+WAB.US,D,20071004,000000,18.0689,18.2151,17.7863,17.9833,531981.52541404,0
+WAB.US,D,20071005,000000,18.2101,18.7336,17.9982,18.5257,642046.84185803,0
+WAB.US,D,20071008,000000,18.4928,18.4928,18.0082,18.1634,883685.88819211,0
+WAB.US,D,20071009,000000,18.2101,18.3018,17.9982,18.2619,605780.78685566,0
+WAB.US,D,20071010,000000,18.2101,18.2619,17.6857,18.0112,692652.50907661,0
+WAB.US,D,20071011,000000,18.1385,18.2421,17.5135,17.7813,611470.40734399,0
+WAB.US,D,20071012,000000,17.7434,17.8042,17.434,17.5465,665241.44095929,0
+WAB.US,D,20071015,000000,17.5235,17.6092,17.3115,17.5902,1028962.1375062,0
+WAB.US,D,20071016,000000,17.5085,17.618,17.3026,17.4061,698975.20284428,0
+WAB.US,D,20071017,000000,17.5952,17.6369,16.9782,17.2051,770242.17116852,0
+WAB.US,D,20071018,000000,17.1204,17.4996,17.1006,17.3444,453545.75585991,0
+WAB.US,D,20071019,000000,17.2628,17.2877,16.4935,16.5712,1255208.4592483,0
+WAB.US,D,20071022,000000,16.3502,16.9453,16.3452,16.7852,1028962.1375062,0
+WAB.US,D,20071023,000000,17.002,17.1523,16.5562,16.7572,1512663.2839055,0
+WAB.US,D,20071024,000000,17.5465,18.8003,17.4996,17.9633,3986808.1181303,0
+WAB.US,D,20071025,000000,18.0778,18.1784,17.4996,17.5465,1249512.8094906,0
+WAB.US,D,20071026,000000,17.6758,18.3465,17.4111,18.2291,792598.70183332,0
+WAB.US,D,20071029,000000,18.446,18.5127,17.9315,18.1534,932396.35508554,0
+WAB.US,D,20071030,000000,18.1634,18.2519,17.7683,17.833,803561.92322638,0
+WAB.US,D,20071031,000000,17.838,18.03,17.5752,17.7992,1269336.0421597,0
+WAB.US,D,20071101,000000,17.1254,17.5465,16.7902,16.8379,2081542.932723,0
+WAB.US,D,20071102,000000,17.026,17.1623,16.611,16.8608,937872.94139097,0
+WAB.US,D,20071105,000000,16.7951,16.9176,16.601,16.7622,936501.28261907,0
+WAB.US,D,20071106,000000,16.8976,16.9453,16.601,16.7902,714160.92252274,0
+WAB.US,D,20071107,000000,16.7245,16.7245,16.2268,16.2687,1438871.0566114,0
+WAB.US,D,20071108,000000,16.4458,16.6538,16.0049,16.5911,1234809.4313583,0
+WAB.US,D,20071109,000000,16.3264,16.3264,15.8845,15.9661,767930.95125981,0
+WAB.US,D,20071112,000000,15.9959,16.3364,15.6208,15.7203,666722.6314573,0
+WAB.US,D,20071113,000000,16.6628,16.8876,16.2875,16.7672,3086257.3587521,0
+WAB.US,D,20071114,000000,16.8469,16.9224,16.5761,16.7155,1812921.901272,0
+WAB.US,D,20071115,000000,16.5961,16.7572,16.4836,16.7344,1389102.4529511,0
+WAB.US,D,20071116,000000,16.8696,16.992,16.5712,16.6538,11542555.794896,0
+WAB.US,D,20071119,000000,16.6578,16.6578,16.1173,16.2557,2059825.5046069,0
+WAB.US,D,20071120,000000,16.2557,16.3452,15.6965,16.1085,1290840.4360931,0
+WAB.US,D,20071121,000000,16.0099,16.1513,15.7342,15.779,1585208.457327,0
+WAB.US,D,20071123,000000,15.8557,16.0388,15.7492,15.9611,535979.93585612,0
+WAB.US,D,20071126,000000,15.9223,16.1035,15.4795,15.5173,1125440.4955217,0
+WAB.US,D,20071127,000000,15.576,15.7542,15.3949,15.5521,865376.002124,0
+WAB.US,D,20071128,000000,15.7592,16.2607,15.7005,16.191,1381883.4078101,0
+WAB.US,D,20071129,000000,16.1562,16.3931,16.0149,16.1413,845700.48655331,0
+WAB.US,D,20071130,000000,16.2687,16.4885,15.9761,16.0985,706781.09686639,0
+WAB.US,D,20071203,000000,15.9472,16.0985,15.6915,15.7293,920288.57739856,0
+WAB.US,D,20071204,000000,15.6258,15.8696,15.5173,15.793,737882.07781188,0
+WAB.US,D,20071205,000000,16.0606,16.2507,15.9661,16.196,1161165.9260409,0
+WAB.US,D,20071206,000000,16.2318,16.9403,16.1562,16.8249,1393108.9024189,0
+WAB.US,D,20071207,000000,16.8289,16.9743,16.6578,16.8379,588119.04724022,0
+WAB.US,D,20071210,000000,16.9176,16.9176,16.6199,16.8656,816752.9596358,0
+WAB.US,D,20071211,000000,16.997,17.1434,16.1612,16.182,1249119.9021062,0
+WAB.US,D,20071212,000000,16.5174,16.6915,15.9959,16.3631,1033861.9237126,0
+WAB.US,D,20071213,000000,16.3542,16.7344,16.2737,16.7065,842670.77871645,0
+WAB.US,D,20071214,000000,16.4119,16.6677,16.402,16.4508,700032.33473295,0
+WAB.US,D,20071217,000000,16.407,16.407,16.0199,16.0199,544801.76175986,0
+WAB.US,D,20071218,000000,16.196,16.3074,15.8069,16.21,926056.57838812,0
+WAB.US,D,20071219,000000,16.1513,16.402,16.0009,16.1652,449431.7844224,0
+WAB.US,D,20071220,000000,16.2507,16.4119,15.9711,16.4119,656500.00531324,0
+WAB.US,D,20071221,000000,16.6438,17.002,16.6438,16.8696,1903746.814415,0
+WAB.US,D,20071224,000000,16.9743,17.1951,16.9313,17.1821,205156.94251416,0
+WAB.US,D,20071226,000000,17.002,17.012,16.5911,16.8149,657858.60066828,0
+WAB.US,D,20071227,000000,16.8519,16.9503,16.3781,16.407,473966.89107071,0
+WAB.US,D,20071228,000000,16.4268,16.6578,16.3314,16.5264,562226.3501151,0
+WAB.US,D,20071231,000000,16.4736,16.5911,16.0935,16.3314,622010.57500593,0
+WAB.US,D,20080102,000000,16.2875,16.2875,15.8885,15.9323,934292.56028891,0
+WAB.US,D,20080103,000000,15.9959,16.1263,15.4178,15.5223,743259.18117342,0
+WAB.US,D,20080104,000000,15.4039,15.5173,14.8147,14.9441,996913.55639813,0
+WAB.US,D,20080107,000000,15.0456,15.4079,14.767,15.0824,854376.60511497,0
+WAB.US,D,20080108,000000,15.0506,15.2605,14.2295,14.2475,997722.48336618,0
+WAB.US,D,20080109,000000,14.2624,14.4008,13.966,14.2295,1134602.9751423,0
+WAB.US,D,20080110,000000,13.918,14.6038,13.6225,14.3679,2277420.8297428,0
+WAB.US,D,20080111,000000,14.3481,14.8237,14.3102,14.6366,1548504.2754202,0
+WAB.US,D,20080114,000000,14.7331,15.0327,14.6654,14.8645,1098755.9543582,0
+WAB.US,D,20080115,000000,14.6753,14.767,14.3828,14.5162,994170.23885432,0
+WAB.US,D,20080116,000000,14.5312,15.1252,14.4725,14.767,1007421.567957,0
+WAB.US,D,20080117,000000,14.8287,15.0924,14.2197,14.3729,1319730.684952,0
+WAB.US,D,20080118,000000,14.4008,14.8187,14.1858,14.6326,1811859.7449923,0
+WAB.US,D,20080122,000000,14.0137,15.1401,14.0137,14.776,1403352.6310056,0
+WAB.US,D,20080123,000000,14.3868,15.5084,14.3868,15.4516,1928892.8870219,0
+WAB.US,D,20080124,000000,15.4755,15.7492,15.2128,15.2506,1039931.3881686,0
+WAB.US,D,20080125,000000,15.2605,15.8746,15.2327,15.5173,1158427.6328883,0
+WAB.US,D,20080128,000000,15.4894,15.9761,15.174,15.9761,854388.66365362,0
+WAB.US,D,20080129,000000,16.0338,16.2457,15.8935,16.0656,861334.38191842,0
+WAB.US,D,20080130,000000,16.0049,16.0846,15.4129,15.6019,1282770.2590988,0
+WAB.US,D,20080131,000000,15.4129,16.4885,15.3869,16.3074,1137656.8000565,0
+WAB.US,D,20080201,000000,16.3024,16.6289,16.0846,16.4647,1008928.8852888,0
+WAB.US,D,20080204,000000,16.4318,16.4318,16.0338,16.2318,591653.20394411,0
+WAB.US,D,20080205,000000,16.0556,16.2687,15.6965,15.783,758440.88133899,0
+WAB.US,D,20080206,000000,15.7153,16.4169,15.584,15.7293,1034467.86528,0
+WAB.US,D,20080207,000000,15.6626,16.0556,15.6358,15.9024,1078511.6777143,0
+WAB.US,D,20080208,000000,15.8845,16.1223,15.7392,15.8317,885164.06405546,0
+WAB.US,D,20080211,000000,15.783,15.9074,15.4039,15.8367,1117409.5087779,0
+WAB.US,D,20080212,000000,15.8885,16.196,15.779,15.986,806456.9773816,0
+WAB.US,D,20080213,000000,16.1223,16.7155,16.1223,16.601,788364.14500927,0
+WAB.US,D,20080214,000000,16.6578,16.6677,16.182,16.2637,896458.89526151,0
+WAB.US,D,20080215,000000,16.1681,16.3024,15.8507,16.1263,624979.99014952,0
+WAB.US,D,20080219,000000,17.0907,17.0907,16.2507,16.3542,727652.41752028,0
+WAB.US,D,20080220,000000,16.3124,16.9832,16.0746,16.8,1149150.5971503,0
+WAB.US,D,20080221,000000,16.8608,17.2051,16.5085,16.611,886549.79112247,0
+WAB.US,D,20080222,000000,16.6249,16.7015,16.2777,16.5761,1100864.1888663,0
+WAB.US,D,20080225,000000,16.6965,17.2628,16.5035,17.235,1114994.7864124,0
+WAB.US,D,20080226,000000,17.235,17.5902,17.0637,17.4758,1059678.250093,0
+WAB.US,D,20080227,000000,17.2877,17.618,17.1673,17.434,1001553.0791453,0
+WAB.US,D,20080228,000000,17.1951,17.3264,16.7105,16.8836,902172.63282714,0
+WAB.US,D,20080229,000000,16.6727,16.7155,16.3024,16.4119,900504.53497997,0
+WAB.US,D,20080303,000000,16.6289,16.6289,16.0338,16.4418,910040.82929898,0
+WAB.US,D,20080304,000000,16.2457,16.3582,15.9372,16.2268,992191.63363681,0
+WAB.US,D,20080305,000000,16.3364,16.5861,16.1681,16.4687,789486.59398232,0
+WAB.US,D,20080306,000000,16.3502,16.3502,15.986,15.991,895285.19749918,0
+WAB.US,D,20080307,000000,15.793,16.2687,15.6358,15.8407,1011869.1589639,0
+WAB.US,D,20080310,000000,15.8317,15.8317,15.2078,15.2855,1139453.522316,0
+WAB.US,D,20080311,000000,15.788,16.4508,15.7542,16.407,1352945.9296748,0
+WAB.US,D,20080312,000000,16.5662,16.5911,16.1173,16.178,1143245.9327227,0
+WAB.US,D,20080313,000000,16.3931,16.7344,15.9323,16.6776,826845.95648932,0
+WAB.US,D,20080314,000000,16.6965,16.7672,15.991,16.3264,864517.83612312,0
+WAB.US,D,20080317,000000,15.9472,16.6826,15.9472,16.3781,1142490.2643003,0
+WAB.US,D,20080318,000000,16.5413,17.5185,16.5035,17.4418,1321291.2608294,0
+WAB.US,D,20080319,000000,17.4947,17.7256,16.8289,16.8289,927121.74930257,0
+WAB.US,D,20080320,000000,17.026,17.0956,16.3124,16.6915,2607411.7839177,0
+WAB.US,D,20080324,000000,16.8559,17.3584,16.6965,17.225,687382.92768475,0
+WAB.US,D,20080325,000000,17.2677,17.5335,17.0817,17.4947,1218100.3162966,0
+WAB.US,D,20080326,000000,17.3354,17.4011,17.026,17.1821,799132.42002743,0
+WAB.US,D,20080327,000000,17.1723,17.7006,17.1623,17.4191,1360924.6627509,0
+WAB.US,D,20080328,000000,17.3762,17.618,17.3066,17.4061,839617.95868052,0
+WAB.US,D,20080331,000000,17.3444,17.9783,17.3066,17.8619,861863.95274098,0
+WAB.US,D,20080401,000000,18.4928,18.5207,18.02,18.5207,1514076.1426845,0
+WAB.US,D,20080402,000000,18.6441,18.8471,18.4182,18.5177,706320.8626411,0
+WAB.US,D,20080403,000000,18.4281,18.5077,18.2619,18.3415,895616.80731217,0
+WAB.US,D,20080404,000000,18.3565,18.4699,18.2381,18.2868,1049471.7020005,0
+WAB.US,D,20080407,000000,18.4032,19.0949,18.2669,18.6291,1183132.5639559,0
+WAB.US,D,20080408,000000,18.5336,18.7197,18.3565,18.4928,637620.35329373,0
+WAB.US,D,20080409,000000,18.3018,18.3664,17.5425,17.7106,1355355.6276492,0
+WAB.US,D,20080410,000000,17.8479,18.2062,17.5563,18.2062,960436.47696932,0
+WAB.US,D,20080411,000000,17.9932,18.1385,17.4608,17.5425,1015365.1302955,0
+WAB.US,D,20080414,000000,17.5662,18.0639,17.4518,17.9315,948109.63583012,0
+WAB.US,D,20080415,000000,18.0032,18.3803,17.9286,18.3713,794876.76076073,0
+WAB.US,D,20080416,000000,18.6291,19.1466,18.4281,19.1266,956658.1348577,0
+WAB.US,D,20080417,000000,19.0421,19.0619,18.5614,18.7236,900882.36919114,0
+WAB.US,D,20080418,000000,18.9645,19.5934,18.9645,19.4312,1350214.6706696,0
+WAB.US,D,20080421,000000,19.4461,19.5884,19.2441,19.4611,1028486.8301076,0
+WAB.US,D,20080422,000000,19.3864,19.3864,18.7754,19.0619,1129543.4132986,0
+WAB.US,D,20080423,000000,19.0032,19.1983,18.6978,18.7535,1278707.5364506,0
+WAB.US,D,20080424,000000,19.3616,20.5696,19.2083,19.8452,3917941.8038764,0
+WAB.US,D,20080425,000000,19.6811,19.9466,19.5556,19.8452,1659720.1774275,0
+WAB.US,D,20080428,000000,19.8542,20.3914,19.7655,20.2383,1651406.8199037,0
+WAB.US,D,20080429,000000,20.2483,20.4591,19.8692,20.1955,1427759.1132416,0
+WAB.US,D,20080430,000000,20.4304,20.9648,20.1199,20.3357,1373903.6698557,0
+WAB.US,D,20080501,000000,20.3457,20.6313,20.08,20.5258,947147.96737246,0
+WAB.US,D,20080502,000000,20.6313,20.908,20.4254,20.5647,1184947.3740234,0
+WAB.US,D,20080505,000000,20.3507,20.7388,20.3507,20.6851,895948.41712515,0
+WAB.US,D,20080506,000000,20.704,20.9926,20.4671,20.9329,1194452.5171175,0
+WAB.US,D,20080507,000000,20.9966,21.0742,20.5796,20.7388,1385564.2767342,0
+WAB.US,D,20080508,000000,20.7756,21.0742,20.6801,21.0742,1515155.381894,0
+WAB.US,D,20080509,000000,21.0363,21.1617,20.8145,21.0314,1082672.8784283,0
+WAB.US,D,20080512,000000,21.097,21.733,20.8712,21.7181,1324164.2076638,0
+WAB.US,D,20080513,000000,21.8146,21.8146,21.514,21.7668,1187392.2427355,0
+WAB.US,D,20080514,000000,20.8582,21.54,20.8582,21.0832,1791958.1318218,0
+WAB.US,D,20080515,000000,21.0742,21.6852,20.9279,21.6663,950627.8606524,0
+WAB.US,D,20080516,000000,21.9021,21.9071,21.097,21.3598,852081.4632578,0
+WAB.US,D,20080519,000000,21.5747,21.935,21.2622,21.3349,1020260.896989,0
+WAB.US,D,20080520,000000,21.2574,21.6614,20.9696,21.4862,745349.32787347,0
+WAB.US,D,20080521,000000,21.5618,22.2803,21.526,21.6902,1226197.6250029,0
+WAB.US,D,20080522,000000,21.8733,21.9948,21.5528,21.7768,1094184.7633301,0
+WAB.US,D,20080523,000000,21.7041,21.8146,21.117,21.4364,756097.5053272,0
+WAB.US,D,20080527,000000,21.4364,21.9261,21.4364,21.9071,565997.65807918,0
+WAB.US,D,20080528,000000,21.9261,22.0525,21.54,22.0435,804285.43554563,0
+WAB.US,D,20080529,000000,22.1709,22.6107,21.945,22.329,822605.37039595,0
+WAB.US,D,20080530,000000,22.352,22.4465,21.7618,22.0872,1055313.0591002,0
+WAB.US,D,20080602,000000,22.1709,22.1709,21.2334,21.6564,1161477.4382896,0
+WAB.US,D,20080603,000000,21.7718,22.0145,21.4314,21.7618,787358.26190986,0
+WAB.US,D,20080604,000000,21.728,22.2366,21.5887,22.0525,900579.90084656,0
+WAB.US,D,20080605,000000,22.1052,22.6694,21.9848,22.5818,1537681.7369782,0
+WAB.US,D,20080606,000000,22.3599,22.3599,21.4454,21.4454,1592370.2244094,0
+WAB.US,D,20080609,000000,21.4822,21.8007,21.2474,21.5787,918406.44049029,0
+WAB.US,D,20080610,000000,21.3598,22.0525,21.3449,21.8634,1066959.5976837,0
+WAB.US,D,20080611,000000,21.7001,21.7668,20.7607,20.7836,1028637.5618408,0
+WAB.US,D,20080612,000000,20.8851,21.4693,20.8015,21.097,1080133.5511633,0
+WAB.US,D,20080613,000000,21.2951,21.5051,20.9458,21.3349,797708.50758801,0
+WAB.US,D,20080616,000000,21.3001,21.4175,20.9558,21.2235,823788.11206228,0
+WAB.US,D,20080617,000000,21.2951,21.2951,20.7,20.9179,1136223.8437131,0
+WAB.US,D,20080618,000000,20.8622,21.4783,20.8145,21.3101,898414.38827993,0
+WAB.US,D,20080619,000000,21.2812,22.9789,21.117,22.8495,2702371.7709408,0
+WAB.US,D,20080620,000000,22.7111,23.5879,22.6107,23.0346,2627674.1483695,0
+WAB.US,D,20080623,000000,23.1919,23.389,22.9401,23.1451,1536189.4928198,0
+WAB.US,D,20080624,000000,23.0028,24.0009,22.8018,23.5501,2666452.3989248,0
+WAB.US,D,20080625,000000,23.6715,24.4239,23.5641,24.2437,2115228.4604534,0
+WAB.US,D,20080626,000000,24.0437,24.0437,22.7738,22.8814,1905019.9951213,0
+WAB.US,D,20080627,000000,22.9938,23.6009,22.6604,22.6874,1848018.2780249,0
+WAB.US,D,20080630,000000,22.6147,23.3133,21.7181,23.0585,2033881.5586925,0
+WAB.US,D,20080701,000000,23.0535,23.0535,22.0962,22.9102,2115040.5482259,0
+WAB.US,D,20080702,000000,22.8775,23.0446,21.2095,21.2524,2340763.3284148,0
+WAB.US,D,20080703,000000,21.2235,21.4911,20.5308,20.9876,1025914.3418614,0
+WAB.US,D,20080707,000000,21.0265,21.6374,20.9876,21.3249,1421983.0732262,0
+WAB.US,D,20080708,000000,21.3837,22.2604,20.9508,22.2604,1977308.9245966,0
+WAB.US,D,20080709,000000,22.4137,22.4137,21.7429,21.7817,1311291.7176505,0
+WAB.US,D,20080710,000000,21.7768,22.4137,21.7081,22.2753,1283367.1567621,0
+WAB.US,D,20080711,000000,22.1429,23.5451,21.9748,23.2296,3395772.9142922,0
+WAB.US,D,20080714,000000,23.8437,24.8527,23.7153,24.7075,3437129.682363,0
+WAB.US,D,20080715,000000,24.7025,25.1165,24.2437,25.0131,3310107.0459367,0
+WAB.US,D,20080716,000000,25.2648,26.3673,25.1265,25.9584,3024121.7188238,0
+WAB.US,D,20080717,000000,25.9634,26.1056,24.9951,25.8191,2943531.4903634,0
+WAB.US,D,20080718,000000,25.8608,25.8608,24.8527,25.1165,2030494.1142088,0
+WAB.US,D,20080721,000000,25.2548,25.5853,25.0229,25.3265,2071491.1358765,0
+WAB.US,D,20080722,000000,26.0449,27.6232,26.0449,27.5944,4341773.310736,0
+WAB.US,D,20080723,000000,27.1983,27.4511,26.1574,26.8709,3109930.2798867,0
+WAB.US,D,20080724,000000,27.2361,27.2361,25.6757,25.8091,3702380.3522603,0
+WAB.US,D,20080725,000000,26.0648,26.8093,25.7822,26.639,1815282.3602136,0
+WAB.US,D,20080728,000000,26.6052,26.9147,26.1136,26.3475,1067409.7831267,0
+WAB.US,D,20080729,000000,26.5087,27.1087,26.2549,26.7296,2207264.251853,0
+WAB.US,D,20080730,000000,27.0102,27.1754,26.2779,26.9048,1570198.5913374,0
+WAB.US,D,20080731,000000,26.3196,26.9963,26.1574,26.3196,1278814.053542,0
+WAB.US,D,20080801,000000,26.2589,26.441,25.1832,25.828,1385170.3644716,0
+WAB.US,D,20080804,000000,25.8798,25.9684,25.2548,25.4737,1686594.6405748,0
+WAB.US,D,20080805,000000,25.7047,26.0798,25.211,25.7294,2202047.9290068,0
+WAB.US,D,20080806,000000,25.613,26.3923,25.3364,26.1752,1547054.2361471,0
+WAB.US,D,20080807,000000,26.1335,26.3106,25.603,25.9782,1200595.3376836,0
+WAB.US,D,20080808,000000,25.6707,26.9147,25.6707,26.4947,1141566.7812151,0
+WAB.US,D,20080811,000000,26.5047,27.6183,26.4709,27.4312,1895100.8422001,0
+WAB.US,D,20080812,000000,27.46,27.475,26.5614,26.9525,1364381.4438319,0
+WAB.US,D,20080813,000000,26.9247,27.1754,26.3524,26.9963,1290232.4847692,0
+WAB.US,D,20080814,000000,26.8709,27.7934,26.8331,27.0998,1299037.2277431,0
+WAB.US,D,20080815,000000,27.7118,27.7118,26.9386,27.2978,1091386.1774841,0
+WAB.US,D,20080818,000000,27.5705,27.7446,27.3505,27.5138,1979336.7688469,0
+WAB.US,D,20080819,000000,27.4989,27.9775,27.1754,27.6989,2225378.1866679,0
+WAB.US,D,20080820,000000,27.5088,27.9307,26.9625,27.2033,1474722.0969085,0
+WAB.US,D,20080821,000000,26.3246,27.2033,25.1592,26.4221,1817339.3459324,0
+WAB.US,D,20080822,000000,26.7296,27.1714,26.639,27.0242,1503742.979936,0
+WAB.US,D,20080825,000000,26.8759,26.8759,25.5803,25.9733,1021322.0483906,0
+WAB.US,D,20080826,000000,25.9832,26.7853,25.828,26.7853,1257306.6449741,0
+WAB.US,D,20080827,000000,26.4758,27.4212,26.3336,27.2133,2588855.7026853,0
+WAB.US,D,20080828,000000,27.3168,28.4712,27.3168,28.3099,1913994.5625147,0
+WAB.US,D,20080829,000000,28.4712,28.4762,27.677,28.0114,1258327.6012468,0
+WAB.US,D,20080902,000000,28.1517,28.8124,27.6093,27.7736,1780237.23225,0
+WAB.US,D,20080903,000000,27.8183,28.5089,27.5655,27.7934,1893065.9638021,0
+WAB.US,D,20080904,000000,27.7934,27.8373,25.0558,25.2598,3307639.0650254,0
+WAB.US,D,20080905,000000,25.0975,25.1354,23.9522,24.7592,3151266.9503931,0
+WAB.US,D,20080908,000000,25.5236,26.0967,25.0508,25.1592,2290672.1588456,0
+WAB.US,D,20080909,000000,24.9851,25.3782,23.977,24.0288,2482911.3918264,0
+WAB.US,D,20080910,000000,24.1213,24.7214,23.9869,24.3144,2373648.9730811,0
+WAB.US,D,20080911,000000,24.0387,25.1931,23.9422,25.1354,1406213.5193012,0
+WAB.US,D,20080912,000000,24.9761,25.618,24.7254,25.0268,2420432.0835463,0
+WAB.US,D,20080915,000000,23.2167,24.9015,22.8814,24.1661,1613468.6475413,0
+WAB.US,D,20080916,000000,23.6198,25.0935,23.3362,25.0131,1864454.0662106,0
+WAB.US,D,20080917,000000,24.6239,24.6288,23.0078,23.6148,2074362.0729544,0
+WAB.US,D,20080918,000000,23.8218,24.6677,22.8118,23.6765,2578512.4911548,0
+WAB.US,D,20080919,000000,26.1385,28.1517,24.2537,25.9285,3819123.0844839,0
+WAB.US,D,20080922,000000,25.5663,26.4898,25.2031,25.2349,1688879.7336497,0
+WAB.US,D,20080923,000000,25.2747,26.1574,25.1542,25.4309,1379222.4902804,0
+WAB.US,D,20080924,000000,25.4359,25.5563,24.6478,24.794,1139379.1613276,0
+WAB.US,D,20080925,000000,25.0408,25.6947,24.7841,25.3165,987233.56449351,0
+WAB.US,D,20080926,000000,24.8289,25.207,24.2666,25.1115,1192118.1850097,0
+WAB.US,D,20080929,000000,24.6478,24.7503,22.352,22.8545,1584866.7987319,0
+WAB.US,D,20080930,000000,23.5879,24.3432,22.8267,24.3005,1452576.59067,0
+WAB.US,D,20081001,000000,24.1163,24.5572,23.6526,24.5044,1867421.4715976,0
+WAB.US,D,20081002,000000,24.4049,24.4049,20.9129,21.0871,2323105.6083124,0
+WAB.US,D,20081003,000000,21.6225,23.0296,21.4862,22.0145,2658692.7293008,0
+WAB.US,D,20081006,000000,21.3399,21.5001,19.2919,21.2045,3353762.9753777,0
+WAB.US,D,20081007,000000,21.728,21.7957,19.9796,20.0462,2021975.761528,0
+WAB.US,D,20081008,000000,19.4113,21.1369,19.0899,20.0602,2753610.5114387,0
+WAB.US,D,20081009,000000,20.1298,21.5937,19.0372,19.4064,2508683.5035649,0
+WAB.US,D,20081010,000000,18.2341,22.4863,17.3961,22.0385,3406917.0137651,0
+WAB.US,D,20081013,000000,22.764,24.9612,22.3649,24.9612,2945799.5005086,0
+WAB.US,D,20081014,000000,26.4669,26.4669,22.8217,23.355,2372583.8021667,0
+WAB.US,D,20081015,000000,22.7251,22.8118,19.8692,19.8692,2155625.569823,0
+WAB.US,D,20081016,000000,19.9278,21.8007,18.9297,21.8007,2375842.622238,0
+WAB.US,D,20081017,000000,20.8622,22.7441,20.282,21.7718,2189371.3902466,0
+WAB.US,D,20081020,000000,21.4553,23.0486,21.4553,22.5201,1561904.3264997,0
+WAB.US,D,20081021,000000,22.1479,23.0296,21.531,21.6135,1986133.7651349,0
+WAB.US,D,20081022,000000,21.3151,22.4176,20.4541,21.2235,2973871.7784955,0
+WAB.US,D,20081023,000000,21.5837,22.2366,19.471,20.4871,2431561.1098459,0
+WAB.US,D,20081024,000000,17.8529,19.1794,17.3911,17.7683,5478042.3739692,0
+WAB.US,D,20081027,000000,17.429,18.7058,16.8419,17.1523,2331861.1122534,0
+WAB.US,D,20081028,000000,17.6907,18.5465,16.2974,18.5257,2446243.3855356,0
+WAB.US,D,20081029,000000,18.4232,19.6711,17.7912,18.1684,2006990.0126156,0
+WAB.US,D,20081030,000000,18.6978,19.3477,17.9783,18.5306,2309795.9962727,0
+WAB.US,D,20081031,000000,18.5257,19.2033,18.0151,18.857,1769768.4109417,0
+WAB.US,D,20081103,000000,18.7615,19.0471,18.2062,18.9028,1853706.893635,0
+WAB.US,D,20081104,000000,19.3814,19.9378,18.5953,19.9129,2429438.8070428,0
+WAB.US,D,20081105,000000,19.5417,20.2283,18.5177,18.6291,2193770.7470989,0
+WAB.US,D,20081106,000000,18.5127,18.9297,18.0739,18.1385,1800946.7675103,0
+WAB.US,D,20081107,000000,18.7108,19.1933,17.7385,18.3713,1453619.6542637,0
+WAB.US,D,20081110,000000,18.9894,19.2033,17.6956,17.9633,1830141.4944701,0
+WAB.US,D,20081111,000000,17.9883,18.1932,17.4518,17.4518,2487679.5389859,0
+WAB.US,D,20081112,000000,17.0727,18.1584,16.8696,17.012,2120070.9686012,0
+WAB.US,D,20081113,000000,17.1434,18.2251,15.3143,18.02,5595517.662416,0
+WAB.US,D,20081114,000000,17.7583,17.9405,16.2637,16.3631,2712150.2409112,0
+WAB.US,D,20081117,000000,16.173,17.5952,15.8935,16.611,1809336.4957789,0
+WAB.US,D,20081118,000000,16.5264,17.1204,16.178,16.7702,2100767.2579723,0
+WAB.US,D,20081119,000000,16.7672,16.8249,14.5451,14.5639,2985153.5462847,0
+WAB.US,D,20081120,000000,14.3181,15.2905,13.6862,14.2197,4123441.4098641,0
+WAB.US,D,20081121,000000,14.7043,14.7043,13.7062,14.6226,2811819.0872788,0
+WAB.US,D,20081124,000000,14.9103,17.1354,14.8794,16.8099,2568038.6454554,0
+WAB.US,D,20081125,000000,17.5515,17.5952,16.5712,17.3812,3026699.2314611,0
+WAB.US,D,20081126,000000,16.5512,18.3166,16.5512,18.1196,1855738.7573983,0
+WAB.US,D,20081128,000000,18.03,18.3068,17.6956,18.3018,683797.52219158,0
+WAB.US,D,20081201,000000,17.7484,17.9036,15.9711,16.0846,1462074.6996167,0
+WAB.US,D,20081202,000000,16.4885,17.5235,16.1313,17.5135,2220014.1467232,0
+WAB.US,D,20081203,000000,17.1523,18.5027,16.9553,17.9405,1607747.8758281,0
+WAB.US,D,20081204,000000,17.623,18.1385,16.2229,16.7105,1520650.0560074,0
+WAB.US,D,20081205,000000,16.3452,17.3911,15.5084,17.2827,2574624.6173169,0
+WAB.US,D,20081208,000000,17.838,19.5844,17.6519,19.4312,2302728.6877433,0
+WAB.US,D,20081209,000000,19.3187,20.3407,18.8829,19.2183,1877430.0586806,0
+WAB.US,D,20081210,000000,19.4263,20.7975,19.1745,20.4104,2061265.4950978,0
+WAB.US,D,20081211,000000,20.1447,20.8145,19.0132,19.2481,2063503.3588964,0
+WAB.US,D,20081212,000000,18.6491,20.5945,18.6491,20.2044,1925695.3645221,0
+WAB.US,D,20081215,000000,20.4064,20.5208,19.0999,19.3814,1075369.4235167,0
+WAB.US,D,20081216,000000,19.6034,20.3727,19.3477,20.298,1845194.5702234,0
+WAB.US,D,20081217,000000,19.9278,21.3598,19.6471,20.8582,1943940.9383841,0
+WAB.US,D,20081218,000000,20.8582,20.8582,18.852,19.5148,2243359.4775577,0
+WAB.US,D,20081219,000000,19.7705,19.9716,18.8471,19.1745,2251506.0252968,0
+WAB.US,D,20081222,000000,19.2481,19.288,18.02,18.7903,1205923.2020123,0
+WAB.US,D,20081223,000000,18.438,18.6579,17.434,17.7206,1681418.5128575,0
+WAB.US,D,20081224,000000,17.7206,17.7683,17.235,17.5385,772524.24960881,0
+WAB.US,D,20081226,000000,17.5613,17.7863,17.3115,17.7733,912350.03945125,0
+WAB.US,D,20081229,000000,17.7683,18.0151,17.6609,18.0032,1411821.7446536,0
+WAB.US,D,20081230,000000,18.0689,18.4659,17.9286,18.456,1339836.2884013,0
+WAB.US,D,20081231,000000,18.4977,19.1266,18.4977,18.852,1150402.6754139,0
+WAB.US,D,20090102,000000,18.9396,19.1466,18.5336,18.9028,1691167.8413593,0
+WAB.US,D,20090105,000000,18.8142,19.3187,18.4799,18.8142,1561685.2630475,0
+WAB.US,D,20090106,000000,19.0669,19.268,18.5904,18.9983,1961026.8827787,0
+WAB.US,D,20090107,000000,18.7236,18.7236,17.0637,17.4369,2029057.1383526,0
+WAB.US,D,20090108,000000,17.3115,18.3415,17.1254,18.1017,1900147.3406268,0
+WAB.US,D,20090109,000000,18.02,18.02,17.017,17.1673,1817948.3021344,0
+WAB.US,D,20090112,000000,17.2051,17.2777,16.0696,16.3971,1909224.4055987,0
+WAB.US,D,20090113,000000,16.2637,17.026,15.9074,16.1612,2282904.4501957,0
+WAB.US,D,20090114,000000,15.8845,16.0935,15.3442,15.6496,1888736.9484254,0
+WAB.US,D,20090115,000000,15.3392,15.9761,14.4206,15.6915,2485907.938682,0
+WAB.US,D,20090116,000000,15.9562,16.205,15.3342,15.774,1903092.6386931,0
+WAB.US,D,20090120,000000,15.5711,15.7342,15.2178,15.2327,1956623.5064135,0
+WAB.US,D,20090121,000000,15.6457,15.9562,15.1252,15.8407,2121482.822502,0
+WAB.US,D,20090122,000000,15.5044,15.6626,14.2525,14.757,4851987.164123,0
+WAB.US,D,20090123,000000,13.5171,14.8147,13.0971,14.4008,5060597.8730833,0
+WAB.US,D,20090126,000000,14.5589,15.184,14.4128,14.6704,2228999.7677771,0
+WAB.US,D,20090127,000000,14.6226,15.1063,14.4675,15.0407,1486062.1476345,0
+WAB.US,D,20090128,000000,15.3949,15.7053,14.8337,15.1541,3063821.4427079,0
+WAB.US,D,20090129,000000,15.0048,15.0974,14.4625,14.6136,1024328.6440283,0
+WAB.US,D,20090130,000000,14.7331,15.1641,14.0464,14.1948,2009984.5497146,0
+WAB.US,D,20090202,000000,13.8983,14.5839,13.6962,14.5072,2253679.5768892,0
+WAB.US,D,20090203,000000,14.8147,14.8456,14.3381,14.748,1572542.9722274,0
+WAB.US,D,20090204,000000,14.7998,15.3242,14.6276,14.7809,1281308.161287,0
+WAB.US,D,20090205,000000,14.6753,15.584,14.6416,15.2655,1229242.406013,0
+WAB.US,D,20090206,000000,15.2327,16.0985,15.1451,15.8557,1167525.8003028,0
+WAB.US,D,20090209,000000,15.8845,16.0049,15.4039,15.6725,864928.83131558,0
+WAB.US,D,20090210,000000,15.4795,15.8218,14.5639,14.8187,1712781.7670186,0
+WAB.US,D,20090211,000000,14.9292,15.184,14.5689,14.8973,1309655.7759064,0
+WAB.US,D,20090212,000000,14.5989,14.7043,14.0754,14.6753,1695639.5494435,0
+WAB.US,D,20090213,000000,14.7043,14.9202,14.4306,14.5122,1271165.9254007,0
+WAB.US,D,20090217,000000,13.9082,14.0187,13.4882,13.8256,1809884.1544094,0
+WAB.US,D,20090218,000000,13.8395,13.9947,12.9438,13.2056,2066410.4715903,0
+WAB.US,D,20090219,000000,13.3061,13.4215,12.5955,12.6095,1741401.703636,0
+WAB.US,D,20090220,000000,12.3179,12.5627,12.0194,12.3617,3047630.8448082,0
+WAB.US,D,20090223,000000,12.7259,12.9678,12.1825,12.1875,2383754.0284733,0
+WAB.US,D,20090224,000000,12.091,13.7709,11.8244,13.7609,4572939.516249,0
+WAB.US,D,20090225,000000,13.6225,13.7062,12.6752,12.915,2183179.3306477,0
+WAB.US,D,20090226,000000,13.1637,13.4026,12.8144,12.8344,1338489.7515849,0
+WAB.US,D,20090227,000000,12.6901,13.0922,12.5627,12.6901,1699812.8086961,0
+WAB.US,D,20090302,000000,12.3517,12.5279,11.7805,11.8054,1765183.1516185,0
+WAB.US,D,20090303,000000,11.9248,12.293,11.8194,11.9049,1700285.10146,0
+WAB.US,D,20090304,000000,12.1925,13.0922,12.1248,12.9021,1828186.0014518,0
+WAB.US,D,20090305,000000,12.518,12.518,11.476,11.7158,2536620.122992,0
+WAB.US,D,20090306,000000,11.7347,12.0721,11.0878,11.4123,1964458.541904,0
+WAB.US,D,20090309,000000,11.2412,11.6243,10.9724,11.078,1548958.4803763,0
+WAB.US,D,20090310,000000,11.2779,11.8293,11.2631,11.5129,2756150.843582,0
+WAB.US,D,20090311,000000,11.5716,11.9527,11.4173,11.6343,1931022.2239725,0
+WAB.US,D,20090312,000000,11.6343,12.0861,11.3456,12.0094,1585562.1744609,0
+WAB.US,D,20090313,000000,12.096,12.3079,11.5766,11.9288,838162.89501625,0
+WAB.US,D,20090316,000000,12.0333,12.3468,11.8701,11.9248,1009261.49998,0
+WAB.US,D,20090317,000000,11.8801,12.5328,11.7397,12.5328,1390362.5702405,0
+WAB.US,D,20090318,000000,12.3379,12.9866,12.1248,12.7956,1340615.0690228,0
+WAB.US,D,20090319,000000,12.9528,13.0443,12.6652,12.8493,1028380.3130162,0
+WAB.US,D,20090320,000000,12.8831,12.9339,12.0194,12.1677,1347906.4653956,0
+WAB.US,D,20090323,000000,12.4831,13.3888,12.4026,13.3888,1482706.8592539,0
+WAB.US,D,20090324,000000,13.0722,13.0722,12.6851,12.6901,1401987.0015031,0
+WAB.US,D,20090325,000000,12.8046,13.2534,12.0821,12.5378,2025313.9669787,0
+WAB.US,D,20090326,000000,12.8046,13.8176,12.7557,13.8046,1882865.444979,0
+WAB.US,D,20090327,000000,13.4265,13.5171,12.8593,13.0065,1456904.6011686,0
+WAB.US,D,20090330,000000,12.7707,12.7707,11.9477,12.3796,1282578.3273585,0
+WAB.US,D,20090331,000000,12.5677,12.8643,12.3079,12.508,1045181.8768742,0
+WAB.US,D,20090401,000000,12.2362,12.703,12.1248,12.6503,1129204.7693382,0
+WAB.US,D,20090402,000000,13.0533,14.0804,12.9966,13.7798,1966345.7032035,0
+WAB.US,D,20090403,000000,13.8176,14.4098,13.7798,14.3729,1737902.7176698,0
+WAB.US,D,20090406,000000,14.2525,14.3231,13.7569,14.0704,1492069.3096407,0
+WAB.US,D,20090407,000000,13.7519,13.9907,13.6355,13.6812,925984.22715621,0
+WAB.US,D,20090408,000000,13.737,14.0276,13.6653,13.8883,1080533.4926953,0
+WAB.US,D,20090409,000000,14.3142,15.0287,14.0853,14.978,1672832.8333357,0
+WAB.US,D,20090413,000000,14.9153,15.0586,14.4405,14.8287,1740257.1473421,0
+WAB.US,D,20090414,000000,14.5739,14.7281,14.0087,14.2525,947330.85520871,0
+WAB.US,D,20090415,000000,14.2764,14.5939,13.9757,14.5022,650263.73107261,0
+WAB.US,D,20090416,000000,14.7043,15.174,14.4774,15.0774,1391070.0045082,0
+WAB.US,D,20090417,000000,15.3192,15.4944,14.973,15.3919,1581260.2907961,0
+WAB.US,D,20090420,000000,15.0635,15.0635,14.0424,14.1381,1441679.6912397,0
+WAB.US,D,20090421,000000,14.0374,14.8237,13.957,14.6176,1808611.9785814,0
+WAB.US,D,20090422,000000,15.4377,17.3812,15.0187,16.5135,5905564.7985352,0
+WAB.US,D,20090423,000000,16.5224,17.017,16.2407,16.9643,1925798.8669789,0
+WAB.US,D,20090424,000000,16.9176,18.2201,16.8049,18.0778,2610622.3698343,0
+WAB.US,D,20090427,000000,17.8042,18.1634,17.3861,17.5285,2146632.9146217,0
+WAB.US,D,20090428,000000,17.2588,17.6609,17.0557,17.2588,1306561.7558634,0
+WAB.US,D,20090429,000000,17.4808,18.6629,17.4518,18.446,1628206.1915331,0
+WAB.US,D,20090430,000000,18.6441,18.9396,17.9783,18.0867,1223193.0391215,0
+WAB.US,D,20090501,000000,17.9485,18.1932,17.6519,17.9136,835497.95797368,0
+WAB.US,D,20090504,000000,18.3068,18.7386,18.0739,18.7386,891792.24080235,0
+WAB.US,D,20090505,000000,18.6042,18.6829,18.02,18.2151,1068476.9637977,0
+WAB.US,D,20090506,000000,18.3713,18.4799,17.9315,18.3953,852751.71703133,0
+WAB.US,D,20090507,000000,18.5904,18.6142,17.628,17.8091,967283.71716845,0
+WAB.US,D,20090508,000000,17.9982,18.5127,17.7633,18.451,820366.50171916,0
+WAB.US,D,20090511,000000,17.9405,17.9534,17.2628,17.4369,996911.54664169,0
+WAB.US,D,20090512,000000,17.618,17.6329,16.5135,16.9403,1516064.7966841,0
+WAB.US,D,20090513,000000,16.6628,16.6628,16.2367,16.407,1703948.8874545,0
+WAB.US,D,20090514,000000,16.5413,16.8329,16.2974,16.3404,1351153.2269283,0
+WAB.US,D,20090515,000000,16.2974,16.5264,15.9472,16.1363,1463071.538812,0
+WAB.US,D,20090518,000000,16.2607,17.0459,16.215,16.9643,1209666.3733862,0
+WAB.US,D,20090519,000000,16.9643,17.4518,16.6199,17.1723,1791934.0147445,0
+WAB.US,D,20090520,000000,17.2927,17.8758,16.992,17.0677,1191083.1604419,0
+WAB.US,D,20090521,000000,16.8696,16.8696,16.2407,16.5662,1159492.8038027,0
+WAB.US,D,20090522,000000,16.7622,16.8419,16.1652,16.178,906082.61398574,0
+WAB.US,D,20090526,000000,15.8935,16.8099,15.6865,16.7155,1054626.7272751,0
+WAB.US,D,20090527,000000,16.6488,17.002,16.2607,16.3831,1120676.3678751,0
+WAB.US,D,20090528,000000,16.5961,16.7155,15.8885,16.601,968469.47346944,0
+WAB.US,D,20090529,000000,16.6199,16.9593,16.4119,16.9224,1170910.2301517,0
+WAB.US,D,20090601,000000,17.2927,17.6758,16.9832,17.3762,1332256.491979,0
+WAB.US,D,20090602,000000,17.3026,17.9286,17.235,17.7106,1069929.0128273,0
+WAB.US,D,20090603,000000,17.4111,17.618,16.8656,17.1204,1077648.4873224,0
+WAB.US,D,20090604,000000,17.1901,17.4151,16.997,17.1394,1111881.6736832,0
+WAB.US,D,20090605,000000,17.0907,17.1434,16.0696,16.3174,2858899.6416975,0
+WAB.US,D,20090608,000000,16.1313,16.201,15.359,16.0428,2033923.7635778,0
+WAB.US,D,20090609,000000,16.0846,16.4548,15.9223,16.3502,1065077.4607754,0
+WAB.US,D,20090610,000000,16.7443,17.0459,16.3971,16.9643,3308291.230991,0
+WAB.US,D,20090611,000000,17.0597,17.5465,17.021,17.2677,1935754.1955161,0
+WAB.US,D,20090612,000000,17.21,17.21,16.7572,16.9313,1523162.2515604,0
+WAB.US,D,20090615,000000,16.5612,16.6338,15.9372,16.1463,1145508.9184767,0
+WAB.US,D,20090616,000000,16.3404,16.4786,15.8457,15.8935,823181.16561669,0
+WAB.US,D,20090617,000000,15.8268,16.2557,15.6775,15.9661,964487.14107891,0
+WAB.US,D,20090618,000000,15.9562,16.0199,15.6019,15.779,809858.49016029,0
+WAB.US,D,20090619,000000,16.0746,16.0796,15.7203,15.8606,1218661.038344,0
+WAB.US,D,20090622,000000,15.7053,15.7053,15.2278,15.4894,2145046.2119105,0
+WAB.US,D,20090623,000000,15.5422,15.986,15.4755,15.6576,1411311.2665174,0
+WAB.US,D,20090624,000000,15.8169,16.3174,15.7492,16.0507,836973.11920238,0
+WAB.US,D,20090625,000000,16.0507,16.6578,15.8169,16.4786,1266899.2124735,0
+WAB.US,D,20090626,000000,16.4119,16.5085,15.6019,15.6019,10644629.777431,0
+WAB.US,D,20090629,000000,15.8606,15.9024,15.4129,15.6865,2218564.1074501,0
+WAB.US,D,20090630,000000,15.6526,15.8845,15.1113,15.2555,1706062.1463536,0
+WAB.US,D,20090701,000000,15.4327,15.8557,15.4178,15.6019,1473124.3405368,0
+WAB.US,D,20090702,000000,15.2954,15.4327,15.0506,15.1988,1296292.9053211,0
+WAB.US,D,20090706,000000,15.0098,15.0684,14.6556,14.8934,1227732.0740465,0
+WAB.US,D,20090707,000000,14.8545,14.9391,14.2952,14.4922,1423197.9709957,0
+WAB.US,D,20090708,000000,14.6038,14.6366,14.157,14.3968,1877703.3855568,0
+WAB.US,D,20090709,000000,14.5362,14.8744,14.5022,14.6416,1018879.1894349,0
+WAB.US,D,20090710,000000,14.4495,14.6803,14.3729,14.5312,717965.39146812,0
+WAB.US,D,20090713,000000,14.5401,14.8287,14.152,14.8047,1137919.0732722,0
+WAB.US,D,20090714,000000,14.8694,15.3093,14.757,15.1541,901283.31560139,0
+WAB.US,D,20090715,000000,15.364,15.6208,15.2755,15.5372,744932.30341168,0
+WAB.US,D,20090716,000000,15.5461,15.7203,15.2755,15.5571,750850.0312562,0
+WAB.US,D,20090717,000000,15.5372,15.8407,15.5322,15.774,1288760.3381752,0
+WAB.US,D,20090720,000000,15.9323,16.201,15.8169,16.1173,1019625.8139532,0
+WAB.US,D,20090721,000000,16.178,16.4885,15.9323,16.1513,997947.57608773,0
+WAB.US,D,20090722,000000,16.0746,16.4418,16.0238,16.3024,886352.83499111,0
+WAB.US,D,20090723,000000,16.3314,17.2628,16.1681,16.9782,1985756.9358019,0
+WAB.US,D,20090724,000000,15.7641,16.3502,15.0684,16.1035,4345507.438206,0
+WAB.US,D,20090727,000000,15.1063,15.8656,15.1063,15.779,1713675.1037573,0
+WAB.US,D,20090728,000000,15.5322,15.8218,15.369,15.779,2093843.6470285,0
+WAB.US,D,20090729,000000,15.6407,15.7969,15.4227,15.6725,1263106.8020667,0
+WAB.US,D,20090730,000000,15.9959,16.4169,15.779,15.8119,1189449.2284543,0
+WAB.US,D,20090731,000000,15.8606,16.0656,15.774,15.9611,1289286.8943631,0
+WAB.US,D,20090803,000000,16.1562,16.3881,16.1085,16.2974,1505920.5510413,0
+WAB.US,D,20090804,000000,16.2687,16.3502,16.0507,16.3264,1425755.3860685,0
+WAB.US,D,20090805,000000,16.3831,16.4597,15.9372,16.205,735782.88720784,0
+WAB.US,D,20090806,000000,16.3314,16.5135,16.0507,16.3404,959809.43295931,0
+WAB.US,D,20090807,000000,16.6488,17.8569,16.4985,17.7256,1935576.3320709,0
+WAB.US,D,20090810,000000,17.6092,17.6609,17.4608,17.5613,1194440.4585789,0
+WAB.US,D,20090811,000000,17.5465,17.5952,16.9743,17.1154,1344263.7818439,0
+WAB.US,D,20090812,000000,17.0727,17.6857,17.026,17.4708,669388.57337809,0
+WAB.US,D,20090813,000000,17.6469,17.6857,17.4061,17.5465,682201.77557634,0
+WAB.US,D,20090814,000000,17.4369,17.5752,16.7015,16.997,904117.07218512,0
+WAB.US,D,20090817,000000,16.6776,16.6776,16.182,16.2268,709581.69246882,0
+WAB.US,D,20090818,000000,16.3731,16.7065,16.3404,16.3931,708471.30203441,0
+WAB.US,D,20090819,000000,16.2607,16.5413,16.1513,16.3542,540064.76582521,0
+WAB.US,D,20090820,000000,16.3542,16.8149,16.3264,16.7105,663062.86497577,0
+WAB.US,D,20090821,000000,16.8876,17.215,16.7572,17.1394,447632.04752827,0
+WAB.US,D,20090824,000000,17.1673,17.235,17.021,17.1006,539046.82418716,0
+WAB.US,D,20090825,000000,17.1573,17.2777,17.0907,17.1573,423984.24834926,0
+WAB.US,D,20090826,000000,17.7683,17.7813,17.3444,17.5235,855257.88331494,0
+WAB.US,D,20090827,000000,17.5335,18.02,17.4808,17.9883,833200.80636005,0
+WAB.US,D,20090828,000000,18.1236,18.1634,17.8937,18.0151,869431.69062468,0
+WAB.US,D,20090831,000000,17.7992,17.9733,17.5902,17.7633,965601.55102619,0
+WAB.US,D,20090901,000000,17.5952,18.0589,17.23,17.3404,2183723.9746436,0
+WAB.US,D,20090902,000000,17.3544,17.5852,17.0907,17.4369,1247778.3896809,0
+WAB.US,D,20090903,000000,17.5515,17.6857,17.3115,17.6519,927650.31524691,0
+WAB.US,D,20090904,000000,17.5952,17.9405,17.5465,17.9186,501439.25675953,0
+WAB.US,D,20090908,000000,18.04,18.4928,18.04,18.3803,1166152.1317745,0
+WAB.US,D,20090909,000000,18.3953,18.4232,18.035,18.1784,1374208.1479568,0
+WAB.US,D,20090910,000000,18.1196,18.5804,18.1196,18.4032,1330734.1014738,0
+WAB.US,D,20090911,000000,18.4659,18.6491,18.3565,18.4977,898983.14935312,0
+WAB.US,D,20090914,000000,18.3903,18.6192,18.3116,18.5415,698170.29538911,0
+WAB.US,D,20090915,000000,18.5336,18.7197,18.4032,18.6192,651259.56538979,0
+WAB.US,D,20090916,000000,18.6829,19.0571,18.6192,18.9257,718967.25505463,0
+WAB.US,D,20090917,000000,18.857,18.9695,18.5027,18.6192,969008.08819598,0
+WAB.US,D,20090918,000000,18.6978,18.8192,18.442,18.5854,943587.68383482,0
+WAB.US,D,20090921,000000,18.3853,18.3853,18.0639,18.2421,882859.87829429,0
+WAB.US,D,20090922,000000,18.2918,18.6978,18.1784,18.461,802690.69380862,0
+WAB.US,D,20090923,000000,18.456,18.9645,18.4132,18.6829,943524.37650689,0
+WAB.US,D,20090924,000000,18.6679,18.8291,18.3266,18.5465,1054399.6247971,0
+WAB.US,D,20090925,000000,18.5336,18.5754,18.05,18.1684,1161218.1797085,0
+WAB.US,D,20090928,000000,18.3615,18.4799,18.1236,18.1434,835739.12874676,0
+WAB.US,D,20090929,000000,18.2291,18.3713,18.02,18.035,588818.44248216,0
+WAB.US,D,20090930,000000,18.03,18.0917,17.4858,17.7992,1201163.0938786,0
+WAB.US,D,20091001,000000,17.9355,17.9355,17.3354,17.3444,1484996.97672,0
+WAB.US,D,20091002,000000,17.1106,17.5035,17.0727,17.2628,529186.95908095,0
+WAB.US,D,20091005,000000,17.2977,17.7912,17.2628,17.7633,772247.90809799,0
+WAB.US,D,20091006,000000,17.9086,18.1196,17.7534,17.9186,558866.03734348,0
+WAB.US,D,20091007,000000,17.8181,18.035,17.7256,17.9286,461151.67911601,0
+WAB.US,D,20091008,000000,17.9883,18.451,17.9086,18.451,695894.24621814,0
+WAB.US,D,20091009,000000,18.3565,18.5257,18.3565,18.4799,793747.27764013,0
+WAB.US,D,20091012,000000,18.6391,18.7058,18.2291,18.3166,656289.98576501,0
+WAB.US,D,20091013,000000,18.2569,18.2868,17.9883,18.1196,757155.6420941,0
+WAB.US,D,20091014,000000,18.4182,18.5992,18.2101,18.5804,2034927.6369207,0
+WAB.US,D,20091015,000000,18.4878,18.6341,18.2669,18.6241,593521.27255728,0
+WAB.US,D,20091016,000000,18.4749,18.6291,18.1385,18.5515,544274.20069374,0
+WAB.US,D,20091019,000000,18.5207,18.8381,18.4699,18.6491,828341.21528244,0
+WAB.US,D,20091020,000000,18.6241,18.7286,18.2818,18.6729,711767.30259988,0
+WAB.US,D,20091021,000000,18.5904,19.5367,18.5336,19.3516,1829825.9627087,0
+WAB.US,D,20091022,000000,19.3914,19.5844,18.9495,19.4263,914694.42034125,0
+WAB.US,D,20091023,000000,19.49,19.5467,19.0222,19.4064,993280.92162857,0
+WAB.US,D,20091026,000000,19.5745,19.8779,19.3616,19.6929,1205316.2555667,0
+WAB.US,D,20091027,000000,19.7068,19.9566,19.0521,19.0999,1259782.6649111,0
+WAB.US,D,20091028,000000,18.9645,19.0949,17.7773,17.8529,2277832.8298134,0
+WAB.US,D,20091029,000000,17.8479,19.9975,17.4468,18.0082,2198023.391731,0
+WAB.US,D,20091030,000000,17.9683,18.3068,17.0956,17.434,1603276.1677439,0
+WAB.US,D,20091102,000000,17.5515,17.7534,17.1901,17.5035,1135445.0630916,0
+WAB.US,D,20091103,000000,17.6609,18.4132,17.5465,18.3515,1532727.6873478,0
+WAB.US,D,20091104,000000,18.7236,18.7336,17.9086,17.9783,1156241.017879,0
+WAB.US,D,20091105,000000,18.1932,18.8381,18.1147,18.8381,1453390.5420292,0
+WAB.US,D,20091106,000000,18.6629,19.1506,18.5465,19.0799,1746934.5631218,0
+WAB.US,D,20091109,000000,19.3377,19.7148,19.258,19.6034,1034256.8408536,0
+WAB.US,D,20091110,000000,19.5467,19.7745,19.3327,19.4213,976008.06988472,0
+WAB.US,D,20091111,000000,19.6761,19.7108,19.0619,19.273,810994.00255022,0
+WAB.US,D,20091112,000000,19.1794,19.3377,18.9396,18.9794,366100.24817467,0
+WAB.US,D,20091113,000000,19.0032,19.3914,19.0032,19.3477,429358.33707612,0
+WAB.US,D,20091116,000000,19.4263,20.075,19.3616,20.0313,976259.28944001,0
+WAB.US,D,20091117,000000,19.9666,20.3507,19.9229,20.1099,712701.83934559,0
+WAB.US,D,20091118,000000,20.0113,20.1397,19.7935,19.9029,514037.41501846,0
+WAB.US,D,20091119,000000,19.7108,19.7516,19.1187,19.1983,771922.32755433,0
+WAB.US,D,20091120,000000,19.0521,19.253,18.7286,18.8471,789724.75012074,0
+WAB.US,D,20091123,000000,19.0759,19.3237,18.7386,18.7565,746417.51342259,0
+WAB.US,D,20091124,000000,18.8142,18.8142,18.4799,18.5754,972363.37657651,0
+WAB.US,D,20091125,000000,18.5704,18.9157,18.438,18.8331,377339.81107855,0
+WAB.US,D,20091127,000000,18.3415,18.6779,18.2012,18.4281,182558.23619807,0
+WAB.US,D,20091130,000000,18.3365,18.3753,18.0589,18.2569,560150.27171014,0
+WAB.US,D,20091201,000000,18.3515,18.7286,18.3216,18.5804,507667.49197439,0
+WAB.US,D,20091202,000000,18.5565,18.852,18.442,18.5257,433704.43538271,0
+WAB.US,D,20091203,000000,18.5257,18.6441,18.2918,18.3664,638342.86073477,0
+WAB.US,D,20091204,000000,18.6092,19.0471,18.5376,18.8431,511351.37553324,0
+WAB.US,D,20091207,000000,18.8471,18.9445,18.7615,18.852,434898.23070949,0
+WAB.US,D,20091208,000000,18.7236,18.7565,18.4232,18.6531,571666.17612486,0
+WAB.US,D,20091209,000000,18.6829,18.6829,18.3266,18.5704,278058.84770428,0
+WAB.US,D,20091210,000000,18.7565,18.9118,18.4659,18.5415,426491.4195111,0
+WAB.US,D,20091211,000000,18.6928,18.9118,18.5904,18.7903,482700.28769098,0
+WAB.US,D,20091214,000000,18.857,19.0759,18.8093,19.0032,454924.44877937,0
+WAB.US,D,20091215,000000,18.9028,19.0032,18.7754,18.8192,601697.96664302,0
+WAB.US,D,20091216,000000,18.9695,18.9944,18.6341,18.7336,575806.27439611,0
+WAB.US,D,20091217,000000,18.456,18.6779,18.456,18.6142,567958.17548871,0
+WAB.US,D,20091218,000000,19.0899,19.1546,18.6878,19.0182,867139.56340217,0
+WAB.US,D,20091221,000000,19.1266,19.4113,19.1088,19.3665,420590.77459633,0
+WAB.US,D,20091222,000000,19.3665,19.7188,19.2083,19.5556,1025117.4734319,0
+WAB.US,D,20091223,000000,19.5556,19.7885,19.4163,19.6571,362173.18408629,0
+WAB.US,D,20091224,000000,19.6471,19.6968,19.4949,19.6074,117635.06408412,0
+WAB.US,D,20091228,000000,19.7605,19.7605,19.5198,19.6223,281619.13124191,0
+WAB.US,D,20091229,000000,19.6223,19.684,19.5556,19.6074,297021.90461615,0
+WAB.US,D,20091230,000000,19.5695,19.8025,19.481,19.5884,353828.67533762,0
+WAB.US,D,20091231,000000,19.5884,19.6322,19.3616,19.3665,514486.59558332,0
+WAB.US,D,20100104,000000,19.6124,19.8879,19.5556,19.7835,538242.92161022,0
+WAB.US,D,20100105,000000,19.7018,19.8502,19.6174,19.7885,619319.51112961,0
+WAB.US,D,20100106,000000,19.7745,20.1766,19.7068,19.9129,1240128.251783,0
+WAB.US,D,20100107,000000,19.9229,20.0313,19.7188,19.9328,866440.16816023,0
+WAB.US,D,20100108,000000,19.8779,20.3687,19.8779,20.2582,394652.85795126,0
+WAB.US,D,20100111,000000,20.4014,20.5458,19.9566,20.0602,808417.49479112,0
+WAB.US,D,20100112,000000,19.9516,20.075,19.7605,19.8929,385354.71977069,0
+WAB.US,D,20100113,000000,19.9846,20.085,19.6968,20.07,661654.02570968,0
+WAB.US,D,20100114,000000,19.9378,20.1397,19.7188,19.7605,729399.90074691,0
+WAB.US,D,20100115,000000,19.7785,19.8025,19.1646,19.3187,638871.42667909,0
+WAB.US,D,20100119,000000,19.3068,19.3566,18.9894,19.3137,834451.87974544,0
+WAB.US,D,20100120,000000,19.1646,19.2481,18.8192,19.1088,834032.8455272,0
+WAB.US,D,20100121,000000,19.1088,19.3327,18.7804,18.8928,1162029.116433,0
+WAB.US,D,20100122,000000,18.9157,19.0082,18.6629,18.7336,1235725.8802961,0
+WAB.US,D,20100125,000000,18.9695,18.9695,18.5614,18.6092,593802.63845921,0
+WAB.US,D,20100126,000000,18.4977,18.6729,18.3465,18.3903,904096.9746207,0
+WAB.US,D,20100127,000000,18.3713,18.461,18.0639,18.3903,733039.56966402,0
+WAB.US,D,20100128,000000,18.4032,18.4659,17.9036,17.9286,600021.82977009,0
+WAB.US,D,20100129,000000,17.843,18.5336,17.843,18.1784,1957307.8284822,0
+WAB.US,D,20100201,000000,18.2569,18.5077,18.1634,18.2381,784760.65170812,0
+WAB.US,D,20100202,000000,18.1883,18.5336,18.1484,18.3216,558252.05675034,0
+WAB.US,D,20100203,000000,18.1734,18.2718,17.9086,18.035,752314.13882447,0
+WAB.US,D,20100204,000000,17.8798,17.9086,17.4151,17.4947,677044.74054525,0
+WAB.US,D,20100205,000000,17.4808,17.5902,17.1484,17.5465,1148435.1238569,0
+WAB.US,D,20100208,000000,17.5852,17.6709,17.3354,17.5563,685999.21037419,0
+WAB.US,D,20100209,000000,17.8529,17.9584,17.618,17.6907,538595.63386584,0
+WAB.US,D,20100210,000000,17.6042,17.7434,17.4061,17.5563,854257.02460666,0
+WAB.US,D,20100211,000000,17.5515,17.9982,17.4708,17.8848,1226975.400746,0
+WAB.US,D,20100212,000000,17.7106,17.9086,17.4568,17.8569,796872.44890799,0
+WAB.US,D,20100216,000000,18.0739,18.1833,17.8848,18.055,604296.58172299,0
+WAB.US,D,20100217,000000,18.05,18.2201,18.0151,18.2151,760662.66708602,0
+WAB.US,D,20100218,000000,18.2619,18.6341,18.1236,18.5415,544331.47875235,0
+WAB.US,D,20100219,000000,18.5177,18.7535,18.4977,18.6042,366218.82380477,0
+WAB.US,D,20100222,000000,18.6341,18.7386,18.5336,18.6679,445284.65200359,0
+WAB.US,D,20100223,000000,18.04,18.6142,17.8758,18.3415,866656.21697777,0
+WAB.US,D,20100224,000000,18.3266,18.446,17.7006,17.8987,1269153.1543235,0
+WAB.US,D,20100225,000000,17.7434,18.1286,17.5335,18.1017,730999.66687504,0
+WAB.US,D,20100226,000000,18.0917,18.1883,17.9355,18.0867,561838.46712172,0
+WAB.US,D,20100301,000000,18.1385,18.6192,18.1147,18.451,766267.87780376,0
+WAB.US,D,20100302,000000,18.4977,18.6192,18.4032,18.5614,520395.27952386,0
+WAB.US,D,20100303,000000,18.5704,18.7157,18.4182,18.6579,809501.75839177,0
+WAB.US,D,20100304,000000,18.7336,18.9118,18.5804,18.7286,414945.36874974,0
+WAB.US,D,20100305,000000,18.8291,19.0799,18.7705,19.0322,740354.07823599,0
+WAB.US,D,20100308,000000,18.9794,19.1546,18.9545,19.1088,472921.81772069,0
+WAB.US,D,20100309,000000,19.0619,19.5098,19.0372,19.476,1399408.4839874,0
+WAB.US,D,20100310,000000,19.4113,19.7785,19.3616,19.7338,855366.41016284,0
+WAB.US,D,20100311,000000,19.6761,19.8979,19.5517,19.8979,748733.75772239,0
+WAB.US,D,20100312,000000,19.9466,20.2144,19.8731,20.2044,692607.28955666,0
+WAB.US,D,20100315,000000,20.1149,20.3219,20.0502,20.287,537337.52633293,0
+WAB.US,D,20100316,000000,20.3727,20.6035,20.298,20.5508,579134.43106466,0
+WAB.US,D,20100317,000000,20.6463,20.8194,20.5558,20.7189,359795.64221499,0
+WAB.US,D,20100318,000000,20.2193,20.7239,20.2193,20.5258,1387365.0185066,0
+WAB.US,D,20100319,000000,20.5598,20.6035,20.1249,20.2193,739344.17562371,0
+WAB.US,D,20100322,000000,20.1099,20.5696,20.0462,20.4591,591123.63312155,0
+WAB.US,D,20100323,000000,20.5308,20.9558,20.4344,20.9279,579817.74825506,0
+WAB.US,D,20100324,000000,20.8493,20.9279,20.7518,20.8045,783200.07583063,0
+WAB.US,D,20100325,000000,20.9369,21.122,20.6215,20.6413,787001.53014135,0
+WAB.US,D,20100326,000000,20.6801,20.8045,20.4821,20.5845,922616.88023703,0
+WAB.US,D,20100329,000000,20.6901,20.7518,20.5258,20.5945,612609.93924681,0
+WAB.US,D,20100330,000000,20.6463,20.6463,20.2483,20.282,1160962.9406403,0
+WAB.US,D,20100331,000000,20.1806,20.2681,19.9466,19.9756,1009410.2219568,0
+WAB.US,D,20100401,000000,20.1099,20.278,20.0502,20.2283,335798.14541501,0
+WAB.US,D,20100405,000000,20.3687,20.7388,20.2731,20.7339,325355.45094052,0
+WAB.US,D,20100406,000000,20.6801,20.7289,20.4591,20.5598,997121.56618992,0
+WAB.US,D,20100407,000000,19.9846,19.9846,19.4999,19.6761,2007511.5444123,0
+WAB.US,D,20100408,000000,19.6272,20.0552,19.5556,20.0113,1003861.2844194,0
+WAB.US,D,20100409,000000,20.08,20.2483,19.8779,20.2044,970874.14705272,0
+WAB.US,D,20100412,000000,20.2044,20.4204,20.1806,20.3687,532358.35474699,0
+WAB.US,D,20100413,000000,20.3219,20.5995,20.2731,20.5895,458856.53725883,0
+WAB.US,D,20100414,000000,20.6662,21.9848,20.6662,21.9261,1665650.968689,0
+WAB.US,D,20100415,000000,21.8046,22.4087,21.7181,22.3569,1099025.2617215,0
+WAB.US,D,20100416,000000,22.2086,22.6287,22.2036,22.4963,1736696.8638044,0
+WAB.US,D,20100419,000000,22.4366,22.5868,22.2803,22.563,1071258.4667139,0
+WAB.US,D,20100420,000000,22.6017,22.8695,22.3749,22.539,701343.70081159,0
+WAB.US,D,20100421,000000,22.6474,23.0963,22.6057,22.9491,591177.89654549,0
+WAB.US,D,20100422,000000,22.6376,23.2556,22.6197,23.2068,544493.26414595,0
+WAB.US,D,20100423,000000,23.1919,23.78,23.1919,23.78,793989.45329144,0
+WAB.US,D,20100426,000000,23.6855,24.1313,23.6855,23.9104,745771.37672637,0
+WAB.US,D,20100427,000000,23.8437,23.9372,22.9789,23.0128,847241.96974459,0
+WAB.US,D,20100428,000000,22.6694,23.0028,22.4813,22.6107,1310367.2296871,0
+WAB.US,D,20100429,000000,22.7161,23.0078,22.6287,22.9829,1261751.2213463,0
+WAB.US,D,20100430,000000,23.0635,23.5014,22.5251,22.568,857095.80558148,0
+WAB.US,D,20100503,000000,22.7341,23.2606,22.7023,23.1352,485033.61492055,0
+WAB.US,D,20100504,000000,22.8267,22.8445,22.2366,22.4087,612938.53442512,0
+WAB.US,D,20100505,000000,22.1987,22.4465,21.8882,22.0097,689528.34268696,0
+WAB.US,D,20100506,000000,21.8345,22.2136,20.2681,21.4414,983761.71023934,0
+WAB.US,D,20100507,000000,21.2334,21.4783,20.6413,20.9129,857943.92280015,0
+WAB.US,D,20100510,000000,21.7718,22.2564,21.6414,22.2465,1002563.9866359,0
+WAB.US,D,20100511,000000,22.0335,22.5301,21.8683,22.3569,955972.80791086,0
+WAB.US,D,20100512,000000,22.4087,23.5352,22.3649,23.4675,1307895.2292629,0
+WAB.US,D,20100513,000000,23.3312,23.573,23.0735,23.163,1156540.4715888,0
+WAB.US,D,20100514,000000,23.0535,23.0535,22.0435,22.2465,740692.72219652,0
+WAB.US,D,20100517,000000,22.2903,22.5868,21.5528,22.0335,622881.80442369,0
+WAB.US,D,20100518,000000,22.344,22.4087,21.6564,21.6703,449429.77466596,0
+WAB.US,D,20100519,000000,21.6175,21.7817,20.709,21.1617,757418.92018806,0
+WAB.US,D,20100520,000000,20.6512,20.8095,20.1537,20.3657,1303442.6138648,0
+WAB.US,D,20100521,000000,20.0413,20.9786,19.8731,20.6125,1069089.9395126,0
+WAB.US,D,20100524,000000,20.5845,20.7886,20.2631,20.3258,500255.51021498,0
+WAB.US,D,20100525,000000,19.7565,20.09,19.5048,20.0652,1155151.7298872,0
+WAB.US,D,20100526,000000,20.2533,20.6413,19.9666,20.0502,855225.72721186,0
+WAB.US,D,20100527,000000,20.4871,20.9279,20.3557,20.9279,763994.84326745,0
+WAB.US,D,20100528,000000,20.9279,20.9279,20.2681,20.5598,449300.14537542,0
+WAB.US,D,20100601,000000,20.3557,20.6762,19.8829,19.8979,319659.80118286,0
+WAB.US,D,20100602,000000,20.0025,20.4154,19.8452,20.4104,530058.18849872,0
+WAB.US,D,20100603,000000,20.3964,20.9419,20.3964,20.8981,597674.43424542,0
+WAB.US,D,20100604,000000,20.1994,20.6085,19.8172,19.8979,1359894.6625743,0
+WAB.US,D,20100607,000000,20.0163,20.0163,19.3237,19.3477,616962.06682274,0
+WAB.US,D,20100608,000000,19.3516,19.6372,19.1506,19.5517,555623.29532374,0
+WAB.US,D,20100609,000000,19.7468,20.3687,19.6521,19.7288,623805.28750896,0
+WAB.US,D,20100610,000000,20.1587,20.6512,20.1587,20.5458,479857.48720327,0
+WAB.US,D,20100611,000000,20.2433,20.7836,20.1397,20.5408,360843.73019969,0
+WAB.US,D,20100614,000000,20.704,21.0693,20.5945,20.6612,365669.15541778,0
+WAB.US,D,20100615,000000,20.8344,21.2852,20.7289,21.2434,375161.23509504,0
+WAB.US,D,20100616,000000,21.117,21.3886,21.0363,21.1897,325122.31919321,0
+WAB.US,D,20100617,000000,21.1947,21.3151,20.8045,21.0016,287034.41997585,0
+WAB.US,D,20100618,000000,21.0363,21.0413,20.7289,20.8812,473772.94957403,0
+WAB.US,D,20100621,000000,21.1897,21.3837,20.6085,20.709,372818.86396148,0
+WAB.US,D,20100622,000000,20.7558,21.0742,20.0163,20.0552,619587.81361468,0
+WAB.US,D,20100623,000000,19.9846,20.0263,19.3665,19.8829,944116.24977916,0
+WAB.US,D,20100624,000000,19.6968,19.8025,19.3108,19.3814,565739.40437634,0
+WAB.US,D,20100625,000000,19.4611,19.6968,19.288,19.5556,2096537.7255394,0
+WAB.US,D,20100628,000000,19.5467,19.9666,19.4163,19.6521,453609.06318784,0
+WAB.US,D,20100629,000000,19.3237,19.4312,18.87,19.0082,765891.04847082,0
+WAB.US,D,20100630,000000,18.9525,19.2153,18.8311,18.9147,608429.64584671,0
+WAB.US,D,20100701,000000,18.9028,19.1187,18.5804,18.8242,908942.49740322,0
+WAB.US,D,20100702,000000,18.9028,18.9944,18.6192,18.7903,520216.41120048,0
+WAB.US,D,20100706,000000,19.0669,19.288,18.2291,18.3565,618172.94507925,0
+WAB.US,D,20100707,000000,18.3465,18.6779,18.247,18.6491,827156.46385967,0
+WAB.US,D,20100708,000000,18.7804,19.1266,18.7157,19.0899,732528.08664944,0
+WAB.US,D,20100709,000000,19.0082,19.5048,18.9695,19.4461,474952.67660568,0
+WAB.US,D,20100712,000000,19.3237,19.4611,19.1187,19.1646,436300.03582803,0
+WAB.US,D,20100713,000000,19.3377,20.1537,19.3377,20.0552,695635.99251529,0
+WAB.US,D,20100714,000000,20.0363,20.3557,19.7975,20.2631,831988.92322532,0
+WAB.US,D,20100715,000000,20.3357,21.0413,20.287,20.8344,1398633.722879,0
+WAB.US,D,20100716,000000,20.7239,20.7558,19.9846,20.1099,794361.25823327,0
+WAB.US,D,20100719,000000,20.1397,20.4064,19.9716,20.3308,554316.95363621,0
+WAB.US,D,20100720,000000,20.0363,20.5995,19.8929,20.5845,615250.75921206,0
+WAB.US,D,20100721,000000,20.6512,20.7806,20.3219,20.4154,433221.08895834,0
+WAB.US,D,20100722,000000,20.7388,21.2145,20.704,21.0782,572521.32749108,0
+WAB.US,D,20100723,000000,21.0643,21.4364,20.8891,21.4364,541324.88311457,0
+WAB.US,D,20100726,000000,21.4911,21.733,21.3349,21.728,477591.48681451,0
+WAB.US,D,20100727,000000,21.3449,21.9261,20.5895,21.3249,1117766.2405465,0
+WAB.US,D,20100728,000000,21.3499,21.3499,20.8672,21.0363,404186.13763557,0
+WAB.US,D,20100729,000000,21.2524,21.3449,20.7558,21.0413,421892.09189276,0
+WAB.US,D,20100730,000000,20.7707,21.1947,20.6712,21.1568,419283.42803058,0
+WAB.US,D,20100802,000000,21.5937,21.733,21.2812,21.521,659891.46930972,0
+WAB.US,D,20100803,000000,21.4693,21.4862,21.102,21.2812,426330.6389957,0
+WAB.US,D,20100804,000000,21.3737,21.521,21.2672,21.5051,215276.06620144,0
+WAB.US,D,20100805,000000,21.3598,21.526,21.2812,21.4076,213978.7684179,0
+WAB.US,D,20100806,000000,21.0016,21.2762,20.7189,21.117,389502.85706771,0
+WAB.US,D,20100809,000000,21.1996,21.4454,21.112,21.4026,296649.09479609,0
+WAB.US,D,20100810,000000,21.112,21.4743,20.8622,21.1947,616043.60812858,0
+WAB.US,D,20100811,000000,20.7189,20.7189,20.0025,20.1537,486942.88354079,0
+WAB.US,D,20100812,000000,19.7428,20.07,19.6621,19.9378,343163.90277626,0
+WAB.US,D,20100813,000000,19.8312,19.9278,19.7108,19.7428,233610.06934686,0
+WAB.US,D,20100816,000000,19.5596,19.9426,19.481,19.8829,345687.15198964,0
+WAB.US,D,20100817,000000,20.09,20.7756,20.0552,20.7189,457589.38582193,0
+WAB.US,D,20100818,000000,20.695,20.9598,20.5258,20.7756,333074.92543561,0
+WAB.US,D,20100819,000000,20.6264,20.6801,20.1447,20.2731,450334.16506502,0
+WAB.US,D,20100820,000000,20.1537,20.287,19.9895,20.2433,295123.68965634,0
+WAB.US,D,20100823,000000,20.4304,20.4641,20.1587,20.1766,645072.53018199,0
+WAB.US,D,20100824,000000,19.8362,20.312,19.7785,20.1298,795349.05352468,0
+WAB.US,D,20100825,000000,19.9756,20.07,19.5327,19.9796,852276.4096327,0
+WAB.US,D,20100826,000000,20.0502,20.3308,19.9229,19.9516,430785.2641502,0
+WAB.US,D,20100827,000000,20.1497,20.5208,19.8879,20.4104,459445.39589644,0
+WAB.US,D,20100830,000000,20.3727,20.5358,20.0025,20.0025,451623.42382278,0
+WAB.US,D,20100831,000000,19.9786,20.4811,19.8532,20.1706,426988.83423059,0
+WAB.US,D,20100901,000000,20.4254,20.9648,20.3169,20.9369,355647.50491797,0
+WAB.US,D,20100902,000000,20.9369,21.3449,20.7339,21.3399,217395.3543699,0
+WAB.US,D,20100903,000000,21.5937,21.8484,21.5668,21.7181,408193.59198165,0
+WAB.US,D,20100907,000000,21.6952,21.9261,21.5747,21.738,618296.54510046,0
+WAB.US,D,20100908,000000,21.728,22.1809,21.7081,22.0245,570635.17106992,0
+WAB.US,D,20100909,000000,22.1809,22.3002,21.8783,21.9798,585108.43208957,0
+WAB.US,D,20100910,000000,22.0822,22.2515,22.0385,22.1759,283916.28285553,0
+WAB.US,D,20100913,000000,22.3699,22.6147,22.3191,22.5301,330737.57869315,0
+WAB.US,D,20100914,000000,22.4226,22.7071,22.2465,22.3649,388145.2665909,0
+WAB.US,D,20100915,000000,22.3569,22.6017,22.1937,22.4564,344075.32732287,0
+WAB.US,D,20100916,000000,22.4366,22.5301,22.2803,22.3191,372549.5565982,0
+WAB.US,D,20100917,000000,22.4963,22.7111,22.2753,22.4226,592239.04794706,0
+WAB.US,D,20100920,000000,22.5013,22.5251,22.2803,22.4763,680966.78024252,0
+WAB.US,D,20100921,000000,22.4913,22.7023,22.4366,22.5013,530833.95448547,0
+WAB.US,D,20100922,000000,22.4037,22.6107,22.1379,22.2136,426077.40968397,0
+WAB.US,D,20100923,000000,22.0565,22.2366,21.7768,21.8733,813453.94443567,0
+WAB.US,D,20100924,000000,22.1659,22.4564,22.1479,22.4564,338597.73613921,0
+WAB.US,D,20100927,000000,22.4564,22.4564,22.0912,22.2465,631903.60109344,0
+WAB.US,D,20100928,000000,22.3002,22.9938,22.2136,22.9589,760650.60854736,0
+WAB.US,D,20100929,000000,22.8775,22.9541,22.7023,22.7591,587668.86179714,0
+WAB.US,D,20100930,000000,22.9352,23.0296,22.4714,22.6654,460581.91316461,0
+WAB.US,D,20101001,000000,22.8445,22.9689,22.3799,22.5967,432918.62061377,0
+WAB.US,D,20101004,000000,22.573,22.6247,22.0475,22.2853,268721.51927308,0
+WAB.US,D,20101005,000000,22.5201,22.9352,22.5201,22.8545,340220.61446642,0
+WAB.US,D,20101006,000000,22.8645,22.9938,22.7341,22.8695,260834.23011504,0
+WAB.US,D,20101007,000000,22.9739,22.9739,22.548,22.7828,242340.45133247,0
+WAB.US,D,20101008,000000,22.8068,23.158,22.7591,23.0486,244180.38335544,0
+WAB.US,D,20101011,000000,23.0963,23.1969,22.9689,22.9938,231766.11781099,0
+WAB.US,D,20101012,000000,22.9879,23.0246,22.4863,22.8315,363039.38911295,0
+WAB.US,D,20101013,000000,23.0028,23.3362,22.9152,23.1491,523838.99718783,0
+WAB.US,D,20101014,000000,23.1451,23.1451,22.7928,22.9491,255320.46331543,0
+WAB.US,D,20101015,000000,23.1112,23.2336,22.7391,22.8445,361294.920521,0
+WAB.US,D,20101018,000000,22.8814,22.8914,22.7688,22.8595,285913.98075923,0
+WAB.US,D,20101019,000000,22.563,22.6694,22.129,22.3897,425442.32664819,0
+WAB.US,D,20101020,000000,22.5063,22.8695,22.4564,22.8168,456427.74659825,0
+WAB.US,D,20101021,000000,22.8735,23.0028,22.5818,22.7788,579323.34817024,0
+WAB.US,D,20101022,000000,22.8595,22.8595,22.568,22.7161,689972.49886072,0
+WAB.US,D,20101025,000000,22.8445,22.9689,22.6604,22.7111,564387.84316886,0
+WAB.US,D,20101026,000000,22.5301,23.0028,22.4465,22.6514,767505.88777225,0
+WAB.US,D,20101027,000000,22.2415,22.6376,22.0047,22.3599,586559.47624096,0
+WAB.US,D,20101028,000000,22.4664,22.5112,21.9071,21.9948,425041.38023794,0
+WAB.US,D,20101029,000000,22.0295,22.3759,21.941,22.2136,482581.71206088,0
+WAB.US,D,20101101,000000,22.329,22.5769,22.1379,22.2564,420678.19900157,0
+WAB.US,D,20101102,000000,22.4763,22.6514,22.4176,22.5161,296510.42160157,0
+WAB.US,D,20101103,000000,22.5301,22.6376,22.3002,22.5917,378983.79184841,0
+WAB.US,D,20101104,000000,22.9062,23.0775,22.6774,22.9152,430195.40063437,0
+WAB.US,D,20101105,000000,22.9012,23.1491,22.8415,22.9938,423031.62379558,0
+WAB.US,D,20101108,000000,22.9441,23.0148,22.7878,22.9491,322690.51389795,0
+WAB.US,D,20101109,000000,23.0735,23.2983,22.8018,22.9062,730401.76433342,0
+WAB.US,D,20101110,000000,22.9491,22.9491,22.6197,22.764,692019.43579727,0
+WAB.US,D,20101111,000000,22.5063,22.8168,22.4276,22.7071,502937.5301873,0
+WAB.US,D,20101112,000000,22.5112,22.6654,22.1192,22.2653,313151.20494429,0
+WAB.US,D,20101115,000000,22.3649,22.4226,22.1241,22.1709,421575.55525308,0
+WAB.US,D,20101116,000000,22.0245,22.0962,21.6802,21.8394,534456.54047282,0
+WAB.US,D,20101117,000000,21.9071,21.9698,21.8046,21.9211,345523.35683959,0
+WAB.US,D,20101118,000000,22.1241,22.4913,22.1241,22.2564,291117.2401885,0
+WAB.US,D,20101119,000000,22.2604,22.4226,22.129,22.3191,321437.43075613,0
+WAB.US,D,20101122,000000,22.1659,22.329,22.0097,22.2953,305189.55479788,0
+WAB.US,D,20101123,000000,21.9948,22.2366,21.9021,22.1379,340079.93151545,0
+WAB.US,D,20101124,000000,22.3241,22.4465,22.0565,22.1241,904551.17957668,0
+WAB.US,D,20101126,000000,21.8932,22.4366,21.8245,22.3699,223993.38477017,0
+WAB.US,D,20101129,000000,22.2176,22.2366,21.6703,21.8394,1411429.8421475,0
+WAB.US,D,20101130,000000,21.6205,21.9578,21.3479,21.9251,1462062.641078,0
+WAB.US,D,20101201,000000,22.2803,22.4963,22.2136,22.2803,2377577.0420478,0
+WAB.US,D,20101202,000000,22.3152,23.4675,22.3152,23.4427,1236174.0559827,0
+WAB.US,D,20101203,000000,23.3988,24.3771,23.2556,24.2716,1216527.6818805,0
+WAB.US,D,20101206,000000,24.2099,24.2627,24.0288,24.19,555680.57338233,0
+WAB.US,D,20101207,000000,24.386,24.6288,24.2348,24.4766,412364.84147776,0
+WAB.US,D,20101208,000000,24.4766,24.7553,24.4089,24.6,504715.15976056,0
+WAB.US,D,20101209,000000,24.7453,24.8477,24.5144,24.7692,473313.72022694,0
+WAB.US,D,20101210,000000,24.7642,25.1075,24.7642,25.0895,294850.36278018,0
+WAB.US,D,20101213,000000,25.1931,25.2548,25.0229,25.0508,352638.89952375,0
+WAB.US,D,20101214,000000,25.1075,25.1592,24.9104,24.9851,494242.31893944,0
+WAB.US,D,20101215,000000,24.9494,25.2299,24.7453,24.789,569581.05381591,0
+WAB.US,D,20101216,000000,24.8289,25.1265,24.7503,25.0558,190173.20335817,0
+WAB.US,D,20101217,000000,25.0975,25.2747,24.9583,25.1115,518999.50367464,0
+WAB.US,D,20101220,000000,25.1542,25.1882,24.5851,24.7125,688646.05960877,0
+WAB.US,D,20101221,000000,24.804,25.0308,24.6975,25.0041,415569.3981251,0
+WAB.US,D,20101222,000000,25.0131,25.2349,24.9294,25.0796,220114.55483642,0
+WAB.US,D,20101223,000000,25.0975,25.2866,25.0558,25.0648,159629.92982542,0
+WAB.US,D,20101227,000000,24.9661,25.0558,24.809,25.0131,194358.52114937,0
+WAB.US,D,20101228,000000,25.0648,25.0935,24.7254,24.8767,243703.06620038,0
+WAB.US,D,20101229,000000,24.8847,25.0836,24.8847,24.9841,239260.49958454,0
+WAB.US,D,20101230,000000,24.9941,25.3155,24.8946,25.2489,253122.79464572,0
+WAB.US,D,20101231,000000,25.3115,25.3265,25.0558,25.0846,352746.42149342,0
+WAB.US,D,20110103,000000,25.2916,25.5136,25.1832,25.1931,882641.8197203,0
+WAB.US,D,20110104,000000,25.2866,25.3115,24.2,24.4049,712388.31734057,0
+WAB.US,D,20110105,000000,24.3194,25.0598,24.2348,24.7214,465639.46525179,0
+WAB.US,D,20110106,000000,24.7403,24.8667,24.4856,24.595,342949.86371515,0
+WAB.US,D,20110107,000000,24.605,24.8527,24.3482,24.5851,315345.85897935,0
+WAB.US,D,20110110,000000,24.4956,25.2259,24.4049,25.0796,552799.58752222,0
+WAB.US,D,20110111,000000,25.1592,25.2209,24.8527,24.9494,256970.47335461,0
+WAB.US,D,20110112,000000,25.1354,25.3115,24.9711,25.3115,382695.81199745,0
+WAB.US,D,20110113,000000,25.2698,25.3742,25.1404,25.3115,199688.39523452,0
+WAB.US,D,20110114,000000,25.2916,25.4559,25.1542,25.4559,197582.17048292,0
+WAB.US,D,20110118,000000,25.2816,26.0121,25.211,26.0121,734046.45764164,0
+WAB.US,D,20110119,000000,25.9932,26.5087,25.7484,25.7534,728221.17859347,0
+WAB.US,D,20110120,000000,25.633,25.647,24.9344,25.0935,386723.36390794,0
+WAB.US,D,20110121,000000,25.2698,25.5236,25.211,25.3832,568919.84394637,0
+WAB.US,D,20110124,000000,25.416,25.4409,25.0648,25.3364,331720.34959347,0
+WAB.US,D,20110125,000000,25.2159,25.4956,25.0001,25.3413,501856.28122131,0
+WAB.US,D,20110126,000000,25.5364,26.0121,25.406,25.652,563935.64796932,0
+WAB.US,D,20110127,000000,25.7047,25.9145,25.5413,25.8658,320760.14283507,0
+WAB.US,D,20110128,000000,25.8608,25.8608,25.1354,25.2159,258460.70775661,0
+WAB.US,D,20110131,000000,25.2866,25.9335,25.2866,25.7047,314650.4832503,0
+WAB.US,D,20110201,000000,25.8608,26.2311,25.7584,26.1086,341854.54645406,0
+WAB.US,D,20110202,000000,26.032,26.3286,25.9882,26.0698,281763.83370576,0
+WAB.US,D,20110203,000000,26.0928,26.2172,25.8708,26.035,491399.51845173,0
+WAB.US,D,20110204,000000,26.1882,26.8331,25.9733,26.5913,929003.88621085,0
+WAB.US,D,20110207,000000,26.649,26.8281,26.453,26.5485,276073.20833922,0
+WAB.US,D,20110208,000000,26.5137,26.7047,26.2819,26.6639,228893.17097664,0
+WAB.US,D,20110209,000000,26.5525,26.7246,26.3156,26.427,291437.79634106,0
+WAB.US,D,20110210,000000,26.3286,26.9963,26.2689,26.7584,500693.63711941,0
+WAB.US,D,20110211,000000,26.6819,27.1854,26.6819,27.048,176047.63020305,0
+WAB.US,D,20110214,000000,27.057,27.3885,26.9625,27.2411,291081.06457253,0
+WAB.US,D,20110215,000000,27.2321,27.3555,27.0809,27.1954,279692.77969192,0
+WAB.US,D,20110216,000000,27.3456,27.6043,27.2541,27.3356,427295.32208805,0
+WAB.US,D,20110218,000000,27.4113,27.4262,27.057,27.2978,379003.88941284,0
+WAB.US,D,20110222,000000,26.6689,27.3118,26.1285,26.2549,744130.41059117,0
+WAB.US,D,20110223,000000,26.2779,26.3426,25.2031,25.7294,798048.15642677,0
+WAB.US,D,20110224,000000,25.7244,26.0838,25.4658,25.9285,917059.9036739,0
+WAB.US,D,20110225,000000,26.032,26.3056,25.9584,26.2349,617671.51084689,0
+WAB.US,D,20110228,000000,26.5276,27.0381,26.452,26.9187,566240.83860871,0
+WAB.US,D,20110301,000000,27.0013,27.1904,26.1574,26.4221,512162.31225773,0
+WAB.US,D,20110302,000000,26.4947,27.2541,26.4121,27.0859,738852.79017354,0
+WAB.US,D,20110303,000000,27.3983,28.0581,27.3983,27.9537,414241.95399492,0
+WAB.US,D,20110304,000000,28.0064,28.0064,27.5705,27.7396,387924.19338224,0
+WAB.US,D,20110307,000000,27.7446,27.8273,26.3106,26.7764,917521.14277744,0
+WAB.US,D,20110308,000000,26.7584,27.268,26.7485,27.1227,539549.26329775,0
+WAB.US,D,20110309,000000,27.057,27.3406,26.8808,27.1615,304939.34012082,0
+WAB.US,D,20110310,000000,26.6729,26.8808,26.3723,26.453,386057.12964729,0
+WAB.US,D,20110311,000000,26.2917,26.8998,26.1086,26.7724,425820.16085936,0
+WAB.US,D,20110314,000000,26.5187,26.848,26.449,26.7296,295571.86534299,0
+WAB.US,D,20110315,000000,25.7146,26.7584,25.7047,26.5187,418175.04735262,0
+WAB.US,D,20110316,000000,26.441,27.0709,26.2221,26.6908,695926.40232121,0
+WAB.US,D,20110317,000000,27.0421,27.4162,26.7624,26.9725,455721.31720876,0
+WAB.US,D,20110318,000000,27.3635,27.3983,27.1327,27.268,334654.59399931,0
+WAB.US,D,20110321,000000,27.672,28.0064,27.6332,27.7686,334424.47688667,0
+WAB.US,D,20110322,000000,27.7039,27.7446,27.1376,27.3785,442785.51986752,0
+WAB.US,D,20110323,000000,27.2361,27.2878,26.8181,27.2321,572416.82015607,0
+WAB.US,D,20110324,000000,27.4212,27.677,27.2033,27.6043,838257.35356903,0
+WAB.US,D,20110325,000000,27.6481,28.1895,27.5337,27.9307,629312.02016102,0
+WAB.US,D,20110328,000000,29.8792,31.8795,29.4453,31.3301,4686337.0088745,0
+WAB.US,D,20110329,000000,31.1848,31.8894,30.9261,31.6606,1269028.5494242,0
+WAB.US,D,20110330,000000,31.8377,32.0138,31.5729,31.8795,590814.13062943,0
+WAB.US,D,20110331,000000,31.6626,32.1801,31.4545,32.1671,826994.67846606,0
+WAB.US,D,20110401,000000,32.3542,32.7841,32.2487,32.4218,878152.02382808,0
+WAB.US,D,20110404,000000,32.4457,33.7732,32.4457,33.7395,1055843.6348009,0
+WAB.US,D,20110405,000000,33.6438,33.8996,33.218,33.2458,1411741.354396,0
+WAB.US,D,20110406,000000,33.5026,33.9285,32.6716,32.8697,705435.56492823,0
+WAB.US,D,20110407,000000,32.8358,33.3165,32.7592,33.1663,688567.67910752,0
+WAB.US,D,20110408,000000,33.3314,33.3881,31.8646,32.2388,737648.94606457,0
+WAB.US,D,20110411,000000,32.2985,32.379,31.7123,31.8944,667056.25102674,0
+WAB.US,D,20110412,000000,31.6933,31.9561,31.3789,31.6983,475740.50113109,0
+WAB.US,D,20110413,000000,31.8894,32.0337,31.7173,31.9133,487413.16654831,0
+WAB.US,D,20110414,000000,31.776,32.3253,31.7173,32.2198,501723.63729611,0
+WAB.US,D,20110415,000000,32.1174,32.5244,32.0696,32.3203,309197.00914396,0
+WAB.US,D,20110418,000000,31.8696,31.9033,31.4845,31.6656,897812.46622544,0
+WAB.US,D,20110419,000000,31.8944,32.9452,31.8646,32.8975,1086407.0058982,0
+WAB.US,D,20110420,000000,33.2887,33.9086,32.3343,32.7761,1133468.4676306,0
+WAB.US,D,20110421,000000,32.9841,33.2657,32.793,33.0319,582502.78286205,0
+WAB.US,D,20110425,000000,33.0458,33.1145,32.4358,33.0418,636354.20673504,0
+WAB.US,D,20110426,000000,32.9115,33.8846,32.8318,33.5901,1011886.2418937,0
+WAB.US,D,20110427,000000,33.5324,33.9335,33.0558,33.9285,963333.54088099,0
+WAB.US,D,20110428,000000,33.8239,34.3514,33.8239,33.9385,560366.3205277,0
+WAB.US,D,20110429,000000,34.02,34.02,33.5464,33.8499,955171.91996858,0
+WAB.US,D,20110502,000000,34.1414,34.226,33.6388,33.8559,665139.94825895,0
+WAB.US,D,20110503,000000,33.7355,33.7772,33.3732,33.6778,805318.450357,0
+WAB.US,D,20110504,000000,33.6001,33.6388,32.3592,32.5343,586150.49080494,0
+WAB.US,D,20110505,000000,32.1959,32.8796,31.9083,32.4179,455274.14640034,0
+WAB.US,D,20110506,000000,32.7642,33.1055,32.3691,32.5631,474668.29606909,0
+WAB.US,D,20110509,000000,32.5631,33.0319,32.5631,32.7253,563269.41370869,0
+WAB.US,D,20110510,000000,32.8657,33.2657,32.8358,33.0756,673277.45209406,0
+WAB.US,D,20110511,000000,33.0418,33.0418,32.1741,32.4218,526174.33417385,0
+WAB.US,D,20110512,000000,32.2636,32.5781,31.8696,32.4597,448452.02815675,0
+WAB.US,D,20110513,000000,32.4925,32.5831,31.4445,31.6884,618659.3061383,0
+WAB.US,D,20110516,000000,31.5332,31.781,31.2555,31.4395,403627.42534461,0
+WAB.US,D,20110517,000000,31.3251,31.4018,30.6942,31.0923,626156.70254653,0
+WAB.US,D,20110518,000000,31.1023,31.8845,30.9163,31.8267,423092.92136707,0
+WAB.US,D,20110519,000000,31.961,32.2487,31.6178,32.0656,349612.20632156,0
+WAB.US,D,20110520,000000,31.8894,31.8894,31.2317,31.6316,316059.32251639,0
+WAB.US,D,20110523,000000,31.0973,31.0973,30.6276,30.8037,430163.24453128,0
+WAB.US,D,20110524,000000,30.96,30.9898,30.343,30.6704,481772.78509283,0
+WAB.US,D,20110525,000000,30.5181,31.2465,30.3479,31.1201,272698.82727251,0
+WAB.US,D,20110526,000000,30.9261,31.4665,30.8576,31.3968,263426.81592569,0
+WAB.US,D,20110527,000000,31.5679,31.7273,31.3928,31.5332,233841.19133772,0
+WAB.US,D,20110531,000000,31.9203,32.0636,31.4178,32.0597,516361.69834404,0
+WAB.US,D,20110601,000000,31.9462,32.0884,30.8693,30.9261,767677.72194808,0
+WAB.US,D,20110602,000000,30.97,31.4665,30.6843,31.2734,528081.59303766,0
+WAB.US,D,20110603,000000,30.6843,31.0824,30.5718,30.7112,470181.51481152,0
+WAB.US,D,20110606,000000,30.5988,30.7459,30.2822,30.4753,380740.31897904,0
+WAB.US,D,20110607,000000,30.6982,30.8793,30.3331,30.7162,427149.61474597,0
+WAB.US,D,20110608,000000,30.5948,30.9063,30.2822,30.5002,582281.70965339,0
+WAB.US,D,20110609,000000,30.6087,30.7162,30.4226,30.5948,331608.80811092,0
+WAB.US,D,20110610,000000,30.3619,30.5141,29.7519,29.7777,420680.20875802,0
+WAB.US,D,20110613,000000,29.8882,30.0882,29.3449,29.5886,462932.32332394,0
+WAB.US,D,20110614,000000,29.9529,30.6127,29.9111,30.4654,326996.4170757,0
+WAB.US,D,20110615,000000,30.0783,30.4853,29.6285,29.6285,380071.07008373,0
+WAB.US,D,20110616,000000,29.708,29.8703,29.1568,29.5807,471825.49558138,0
+WAB.US,D,20110617,000000,29.8544,30.0972,29.527,29.7777,581902.87056401,0
+WAB.US,D,20110620,000000,29.6533,30.3848,29.6335,30.343,445192.20320724,0
+WAB.US,D,20110621,000000,30.5988,31.2417,30.5579,31.1201,227418.00974795,0
+WAB.US,D,20110622,000000,30.97,31.2555,30.7262,30.7599,400784.6248569,0
+WAB.US,D,20110623,000000,30.3479,31.2217,29.934,30.9163,888957.47934042,0
+WAB.US,D,20110624,000000,30.8843,30.9212,30.1718,30.4554,1410636.9932309,0
+WAB.US,D,20110627,000000,30.4126,30.6744,29.9956,30.4903,286644.52722603,0
+WAB.US,D,20110628,000000,30.5619,31.15,30.4952,30.8923,362678.63783156,0
+WAB.US,D,20110629,000000,30.96,31.1073,30.6127,30.936,336945.71634361,0
+WAB.US,D,20110630,000000,30.9809,31.4685,30.9809,31.176,438448.46546491,0
+WAB.US,D,20110701,000000,31.2018,32.0287,31.0067,31.9263,431656.49356796,0
+WAB.US,D,20110705,000000,31.9313,32.187,31.6039,31.7979,532561.34014767,0
+WAB.US,D,20110706,000000,31.8198,32.4159,31.6486,32.2268,680302.55573832,0
+WAB.US,D,20110707,000000,32.6508,32.8537,32.4199,32.6378,751648.90944204,0
+WAB.US,D,20110708,000000,32.1243,32.6696,32.0914,32.6328,575566.10850125,0
+WAB.US,D,20110711,000000,32.0934,32.2885,30.4853,30.95,1746034.1922356,0
+WAB.US,D,20110712,000000,30.7769,30.972,30.6057,30.6535,564220.02850591,0
+WAB.US,D,20110713,000000,30.7549,31.0684,30.4853,30.5669,462516.30374037,0
+WAB.US,D,20110714,000000,30.7062,30.7062,29.5548,29.7379,1214591.2815482,0
+WAB.US,D,20110715,000000,29.8494,30.0395,29.302,30.0295,1145677.738018,0
+WAB.US,D,20110718,000000,29.9111,30.0932,29.6633,30.0583,889116.25009936,0
+WAB.US,D,20110719,000000,30.3021,31.0187,30.2504,31.0137,1105660.4726159,0
+WAB.US,D,20110720,000000,31.0634,31.2984,30.9163,31.0396,652568.921712,0
+WAB.US,D,20110721,000000,31.16,31.7521,31.1123,31.4945,574034.67409218,0
+WAB.US,D,20110722,000000,31.3769,31.7253,31.2197,31.6676,455371.61958779,0
+WAB.US,D,20110725,000000,31.3301,32.0287,31.1978,31.8556,734918.69193763,0
+WAB.US,D,20110726,000000,33.0199,33.7812,32.0168,32.2218,1059923.440379,0
+WAB.US,D,20110727,000000,33.1373,33.1373,30.9898,31.1451,959355.22800334,0
+WAB.US,D,20110728,000000,31.2615,31.8347,30.7519,30.8306,937348.39495952,0
+WAB.US,D,20110729,000000,30.1767,30.932,29.8792,30.6047,729292.37877724,0
+WAB.US,D,20110801,000000,30.965,31.2068,30.4176,30.8973,875187.6330756,0
+WAB.US,D,20110802,000000,30.4525,31.2436,29.5757,29.6106,937740.29746577,0
+WAB.US,D,20110803,000000,29.5498,29.8743,28.6143,29.7687,1249370.1167832,0
+WAB.US,D,20110804,000000,29.1817,29.308,27.4162,27.4212,1418328.3311358,0
+WAB.US,D,20110805,000000,27.7835,28.2711,26.6858,27.2212,2080090.8836934,0
+WAB.US,D,20110808,000000,26.2759,26.5475,24.5014,24.5831,1577913.0414412,0
+WAB.US,D,20110809,000000,25.2806,26.5754,24.4975,26.5375,1485024.1084319,0
+WAB.US,D,20110810,000000,25.8171,26.6032,25.5066,25.636,1131479.8136309,0
+WAB.US,D,20110811,000000,25.7464,27.3973,25.65,27.0092,570193.02465261,0
+WAB.US,D,20110812,000000,27.3257,27.6332,26.9088,27.0282,926648.4516604,0
+WAB.US,D,20110815,000000,27.1983,27.6093,26.7674,27.3396,717510.18163392,0
+WAB.US,D,20110816,000000,26.8798,27.2581,26.5087,26.861,872004.1788709,0
+WAB.US,D,20110817,000000,27.0232,27.2351,26.3326,26.5933,448653.00380098,0
+WAB.US,D,20110818,000000,25.645,25.7564,24.8787,25.2189,656095.03939012,0
+WAB.US,D,20110819,000000,24.792,25.9464,24.7045,24.9034,729913.39351793,0
+WAB.US,D,20110822,000000,25.5833,25.6837,24.6219,24.8837,594786.41423774,0
+WAB.US,D,20110823,000000,24.9791,26.3514,24.7722,26.3465,649046.82354677,0
+WAB.US,D,20110824,000000,26.2759,26.9525,25.8261,26.8749,703402.69628678,0
+WAB.US,D,20110825,000000,27.1087,27.2311,26.1872,26.3663,582678.63655075,0
+WAB.US,D,20110826,000000,26.1515,27.676,25.7037,27.5039,663022.66984692,0
+WAB.US,D,20110829,000000,27.9447,28.7836,27.8502,28.7457,298775.4171121,0
+WAB.US,D,20110830,000000,28.5089,29.3409,28.2681,29.0861,512576.32208485,0
+WAB.US,D,20110831,000000,29.3777,29.8116,28.5656,28.896,551802.7483268,0
+WAB.US,D,20110901,000000,28.8781,29.0662,28.0064,28.0481,495593.88014692,0
+WAB.US,D,20110902,000000,27.4242,27.9237,27.0112,27.1585,195993.45801523,0
+WAB.US,D,20110906,000000,26.0947,27.1087,25.9962,27.0381,345477.13244141,0
+WAB.US,D,20110907,000000,27.4989,27.9874,27.2978,27.9725,329813.09072967,0
+WAB.US,D,20110908,000000,27.672,28.0979,27.5645,27.7396,390185.16937989,0
+WAB.US,D,20110909,000000,27.3725,27.5695,26.5177,26.7087,454754.62435998,0
+WAB.US,D,20110912,000000,26.2898,26.8798,25.7842,26.6629,316403.99574625,0
+WAB.US,D,20110913,000000,26.8321,27.667,26.5604,27.4799,435616.71863762,0
+WAB.US,D,20110914,000000,27.672,28.6343,27.0421,28.3149,471446.65649199,0
+WAB.US,D,20110915,000000,28.3596,28.8781,28.3348,28.7985,378222.09415675,0
+WAB.US,D,20110916,000000,28.7985,29.1915,28.4762,28.687,561780.1841849,0
+WAB.US,D,20110919,000000,28.093,28.3646,27.5596,28.2482,447979.7353928,0
+WAB.US,D,20110920,000000,28.3547,28.5399,27.465,27.4839,365273.23339864,0
+WAB.US,D,20110921,000000,27.3625,27.3625,26.1922,26.1922,635358.37241785,0
+WAB.US,D,20110922,000000,25.2806,26.0987,24.8497,25.2578,402757.20080506,0
+WAB.US,D,20110923,000000,25.1433,25.7514,25.0488,25.4767,380179.59693161,0
+WAB.US,D,20110926,000000,25.7136,26.2669,24.9124,26.2162,406643.06488637,0
+WAB.US,D,20110927,000000,26.8171,27.894,26.7983,26.9565,413306.412371,0
+WAB.US,D,20110928,000000,26.9953,27.0232,25.3095,25.5783,429259.85901045,0
+WAB.US,D,20110929,000000,26.1365,26.4161,25.4539,26.3186,348301.84512114,0
+WAB.US,D,20110930,000000,25.9305,26.1156,25.0468,25.0905,537226.9897286,0
+WAB.US,D,20111003,000000,24.8986,25.3095,23.5471,23.8009,745383.49373299,0
+WAB.US,D,20111004,000000,23.5173,25.3046,23.4337,25.2846,604096.61095698,0
+WAB.US,D,20111005,000000,25.3404,26.442,24.9891,26.2779,390513.76455822,0
+WAB.US,D,20111006,000000,26.1892,27.2749,25.9145,27.1346,579000.78226124,0
+WAB.US,D,20111007,000000,27.3158,27.3208,26.0161,26.447,552653.88018015,0
+WAB.US,D,20111010,000000,27.0232,27.6631,26.9804,27.5596,284743.29763156,0
+WAB.US,D,20111011,000000,27.263,27.8373,27.1983,27.6481,396439.53142851,0
+WAB.US,D,20111012,000000,27.9677,28.5866,27.6481,27.9964,608808.48493609,0
+WAB.US,D,20111013,000000,27.6979,27.8402,27.0849,27.4412,673139.78377775,0
+WAB.US,D,20111014,000000,28.0254,28.2861,27.5795,28.1378,362439.47681492,0
+WAB.US,D,20111017,000000,27.9914,28.088,27.4073,27.5377,485986.23947423,0
+WAB.US,D,20111018,000000,27.6133,28.687,27.4113,28.4712,315901.55663566,0
+WAB.US,D,20111019,000000,28.3726,28.7407,27.5178,27.676,315765.8980758,0
+WAB.US,D,20111020,000000,27.7885,28.0831,27.3346,28.0164,406318.48922093,0
+WAB.US,D,20111021,000000,28.3845,29.1856,28.2611,29.1658,301981.98351588,0
+WAB.US,D,20111024,000000,29.3509,30.5738,29.3509,30.3151,530495.31052492,0
+WAB.US,D,20111025,000000,31.6486,32.2715,30.4912,31.7203,1003324.6794492,0
+WAB.US,D,20111026,000000,32.0814,32.2188,30.55,31.3004,776754.78691999,0
+WAB.US,D,20111027,000000,32.2188,33.5165,32.0686,32.7134,946044.6110856,0
+WAB.US,D,20111028,000000,32.5522,33.1413,32.3572,32.8348,395649.69714666,0
+WAB.US,D,20111031,000000,32.2905,32.6239,31.6526,31.8815,323479.34330158,0
+WAB.US,D,20111101,000000,30.0345,31.8247,29.6335,31.1271,828252.78599898,0
+WAB.US,D,20111102,000000,31.7302,31.983,31.0704,31.5262,600328.31762756,0
+WAB.US,D,20111103,000000,31.7442,32.1243,31.2337,31.9103,1176582.7677103,0
+WAB.US,D,20111104,000000,31.764,32.1851,31.3561,31.983,535225.27231202,0
+WAB.US,D,20111107,000000,31.8397,32.4298,30.9809,32.2039,509732.51671891,0
+WAB.US,D,20111108,000000,32.4059,32.6278,31.5649,32.5422,395163.33608761,0
+WAB.US,D,20111109,000000,31.7013,31.9581,30.9281,31.0794,332257.95944179,0
+WAB.US,D,20111110,000000,31.6059,31.7959,31.2087,31.4865,448885.13067007,0
+WAB.US,D,20111111,000000,31.9193,32.5323,31.9193,32.2666,611075.49020307,0
+WAB.US,D,20111114,000000,32.1521,32.3283,31.769,31.997,323013.07980695,0
+WAB.US,D,20111115,000000,31.7919,32.5323,31.5879,32.3104,415972.3542918,0
+WAB.US,D,20111116,000000,32.0069,32.7233,31.7342,31.778,302644.19826365,0
+WAB.US,D,20111117,000000,31.7959,32.1671,31.2664,32.0497,823482.62908304,0
+WAB.US,D,20111118,000000,32.1064,32.1801,31.2904,31.6486,453761.80467746,0
+WAB.US,D,20111121,000000,31.0993,31.171,30.2206,30.4763,597963.83917311,0
+WAB.US,D,20111122,000000,30.3908,30.7321,30.0245,30.3529,696522.29510637,0
+WAB.US,D,20111123,000000,29.93,30.0843,29.1935,29.5886,499112.9636775,0
+WAB.US,D,20111125,000000,29.3966,29.72,29.0691,29.0791,166758.53592646,0
+WAB.US,D,20111128,000000,30.1022,30.4912,29.7389,30.1728,452472.54591969,0
+WAB.US,D,20111129,000000,30.135,30.7082,30.0345,30.4515,379888.18224747,0
+WAB.US,D,20111130,000000,31.7183,32.4149,31.4625,32.4049,681739.53159461,0
+WAB.US,D,20111201,000000,32.1851,32.787,32.0765,32.5323,589381.17428602,0
+WAB.US,D,20111202,000000,33.0059,33.0946,32.6428,32.8497,487428.23972163,0
+WAB.US,D,20111205,000000,33.4488,33.7632,32.9881,33.2319,428654.92232129,0
+WAB.US,D,20111206,000000,33.198,33.2319,32.2506,32.6786,424950.94119803,0
+WAB.US,D,20111207,000000,32.382,32.8687,31.7999,32.6846,524268.08018828,0
+WAB.US,D,20111208,000000,32.4159,32.6139,31.5879,31.6536,387792.55433527,0
+WAB.US,D,20111209,000000,31.8825,32.9194,31.7491,32.7751,179454.16737284,0
+WAB.US,D,20111212,000000,32.2955,32.2955,31.6626,32.1481,422664.84324484,0
+WAB.US,D,20111213,000000,32.5861,32.7283,31.1898,31.4735,479831.36036951,0
+WAB.US,D,20111214,000000,31.2485,32.9144,29.9688,30.6704,932874.67711883,0
+WAB.US,D,20111215,000000,31.1898,31.4168,30.6525,30.8246,623495.78501684,0
+WAB.US,D,20111216,000000,31.1043,32.1851,30.9937,32.1064,1337051.7708505,0
+WAB.US,D,20111219,000000,32.2905,32.377,30.9937,31.1411,501757.80315564,0
+WAB.US,D,20111220,000000,31.6626,32.0119,31.5262,31.8725,698833.51501508,0
+WAB.US,D,20111221,000000,31.769,32.2805,31.2575,32.1771,387007.74444452,0
+WAB.US,D,20111222,000000,32.2188,32.4676,32.0119,32.2865,323314.5432733,0
+WAB.US,D,20111223,000000,32.3522,32.9732,32.3522,32.8547,374640.70817647,0
+WAB.US,D,20111227,000000,32.7622,33.0159,32.5911,32.797,346556.37165095,0
+WAB.US,D,20111228,000000,32.7622,32.8308,32.0267,32.2616,345515.31781381,0
+WAB.US,D,20111229,000000,32.4009,32.9881,32.2865,32.9095,287434.36150788,0
+WAB.US,D,20111230,000000,32.9442,33.2737,32.9244,33.213,495391.89962447,0
+WAB.US,D,20120103,000000,34.016,34.3804,32.807,32.8786,950755.48018648,0
+WAB.US,D,20120104,000000,32.7483,32.8497,32.0716,32.7184,701681.33989391,0
+WAB.US,D,20120105,000000,32.5959,33.4538,32.1851,33.407,477242.79407176,0
+WAB.US,D,20120106,000000,33.417,33.5016,32.9005,33.4677,416273.81775815,0
+WAB.US,D,20120109,000000,33.5514,33.9663,33.426,33.8787,367340.2678996,0
+WAB.US,D,20120110,000000,34.3614,34.3614,33.7145,34.02,440696.37804568,0
+WAB.US,D,20120111,000000,33.8936,34.2957,33.8509,34.1326,227452.17560747,0
+WAB.US,D,20120112,000000,34.3007,34.3007,33.6161,34.0012,398209.12197601,0
+WAB.US,D,20120113,000000,33.6031,33.7812,32.9971,33.7533,272341.09062577,0
+WAB.US,D,20120117,000000,34.0589,34.0589,33.2498,33.3543,449650.84787462,0
+WAB.US,D,20120118,000000,33.3543,34.5156,33.3543,34.4978,564719.45298185,0
+WAB.US,D,20120119,000000,34.7505,35.6451,34.7505,34.9146,914118.62512051,0
+WAB.US,D,20120120,000000,34.8321,34.8371,33.7055,33.9513,549437.26499415,0
+WAB.US,D,20120123,000000,33.8836,34.5255,33.6081,33.8042,501256.36892328,0
+WAB.US,D,20120124,000000,33.4867,33.8886,33.1891,33.7095,516654.11790641,0
+WAB.US,D,20120125,000000,33.621,34.3614,33.3632,34.245,256105.27320617,0
+WAB.US,D,20120126,000000,34.5575,34.6301,34.0907,34.1981,394536.29207761,0
+WAB.US,D,20120127,000000,34.0549,34.5265,34.035,34.241,370255.41961924,0
+WAB.US,D,20120130,000000,33.8886,34.4489,32.4109,32.8348,2663137.3056731,0
+WAB.US,D,20120131,000000,33.0359,33.0986,31.4725,32.6596,2267092.6913856,0
+WAB.US,D,20120201,000000,32.9294,33.5613,32.812,33.3025,640957.55386627,0
+WAB.US,D,20120202,000000,33.3971,33.5364,33.1653,33.3025,402740.11787531,0
+WAB.US,D,20120203,000000,33.7582,33.9473,33.6111,33.6339,449024.80874281,0
+WAB.US,D,20120206,000000,33.407,33.5752,33.2547,33.417,408177.51393011,0
+WAB.US,D,20120207,000000,33.3632,33.7582,33.1135,33.421,390659.47190029,0
+WAB.US,D,20120208,000000,33.5264,33.6728,33.0259,33.3821,579120.36276956,0
+WAB.US,D,20120209,000000,33.5414,33.7295,33.0458,33.3105,334898.77940706,0
+WAB.US,D,20120210,000000,32.9931,33.3971,32.7433,33.2737,353902.03144777,0
+WAB.US,D,20120213,000000,33.6081,33.8002,33.2319,33.6111,480326.76533255,0
+WAB.US,D,20120214,000000,33.4488,33.7295,33.3254,33.7105,364435.16496217,0
+WAB.US,D,20120215,000000,33.819,33.8797,32.7283,32.9632,504602.6133998,0
+WAB.US,D,20120216,000000,33.0886,33.9813,32.8826,33.621,719603.34296864,0
+WAB.US,D,20120217,000000,33.8559,33.8559,33.3583,33.6438,615856.70077944,0
+WAB.US,D,20120221,000000,33.6867,33.8092,32.3323,33.7245,970547.56163083,0
+WAB.US,D,20120222,000000,33.7205,35.5854,33.6728,35.463,1059491.3427439,0
+WAB.US,D,20120223,000000,35.472,35.8342,35.0113,35.6809,567494.92662874,0
+WAB.US,D,20120224,000000,35.6809,35.7377,34.9196,35.045,437339.07990873,0
+WAB.US,D,20120227,000000,34.7375,36.2432,34.6938,35.9605,886794.98140843,0
+WAB.US,D,20120228,000000,35.9516,36.5776,35.7188,36.2979,706298.75532022,0
+WAB.US,D,20120229,000000,36.3228,36.5109,35.469,35.4968,433237.16700988,0
+WAB.US,D,20120301,000000,35.5407,36.3517,35.5407,35.8571,491619.58678216,0
+WAB.US,D,20120302,000000,35.6859,36.0532,35.6014,35.8471,495020.09468264,0
+WAB.US,D,20120305,000000,35.8391,35.8471,35.1744,35.4431,261408.01557934,0
+WAB.US,D,20120306,000000,34.9753,34.9753,34.0917,34.2131,432184.05463407,0
+WAB.US,D,20120307,000000,34.3991,34.9296,34.222,34.4888,279003.43323218,0
+WAB.US,D,20120308,000000,34.6987,35.458,34.5385,35.3048,463776.42102973,0
+WAB.US,D,20120309,000000,35.4212,36.0909,35.0799,36.0153,754480.65626932,0
+WAB.US,D,20120312,000000,36.1009,36.293,35.5357,35.6561,421983.53581089,0
+WAB.US,D,20120313,000000,35.9705,36.4114,35.7874,36.4064,405206.08903009,0
+WAB.US,D,20120314,000000,36.4313,36.4641,35.6212,35.8998,412362.83172131,0
+WAB.US,D,20120315,000000,35.9705,36.481,35.7774,36.3566,706008.3455143,0
+WAB.US,D,20120316,000000,36.5327,37.1119,36.5,36.8085,1133518.7115416,0
+WAB.US,D,20120319,000000,36.8135,37.5588,36.7637,37.0463,479835.37988239,0
+WAB.US,D,20120320,000000,36.8382,36.8382,36.2581,36.5,413689.27097327,0
+WAB.US,D,20120321,000000,36.5577,36.6471,35.9377,36.4691,357957.71994845,0
+WAB.US,D,20120322,000000,35.9427,36.068,35.2689,35.7576,318976.48399247,0
+WAB.US,D,20120323,000000,35.8421,36.0859,35.2779,35.9655,310887.21431198,0
+WAB.US,D,20120326,000000,36.283,36.481,36.0202,36.481,554144.11458215,0
+WAB.US,D,20120327,000000,36.4403,36.6144,35.8998,35.9327,564815.92129107,0
+WAB.US,D,20120328,000000,35.9805,36.077,34.9575,35.3147,570266.38076276,0
+WAB.US,D,20120329,000000,35.2401,35.2451,34.035,35.05,786021.77387569,0
+WAB.US,D,20120330,000000,35.2779,36.2253,35.0938,35.8014,920058.46028591,0
+WAB.US,D,20120402,000000,35.7626,36.4313,35.5118,36.0432,469504.22689045,0
+WAB.US,D,20120403,000000,36.068,36.2203,35.5018,35.8998,629592.38118473,0
+WAB.US,D,20120404,000000,35.4968,35.7675,35.2082,35.4222,583098.67564721,0
+WAB.US,D,20120405,000000,35.3197,35.7725,35.3098,35.3545,518603.58165549,0
+WAB.US,D,20120409,000000,34.8281,35.1824,34.6072,34.9575,556963.80287079,0
+WAB.US,D,20120410,000000,34.8529,34.9196,33.6388,33.7484,639182.93892767,0
+WAB.US,D,20120411,000000,34.237,34.2658,33.6161,33.8659,741260.4783915,0
+WAB.US,D,20120412,000000,36.3029,36.7318,35.871,36.2681,1458356.6501982,0
+WAB.US,D,20120413,000000,36.1566,36.6701,36.1566,36.49,810694.54884031,0
+WAB.US,D,20120416,000000,36.702,37.0612,36.1696,36.8582,860550.5769059,0
+WAB.US,D,20120417,000000,37.2752,37.9289,37.1656,37.5986,1440759.222789,0
+WAB.US,D,20120418,000000,37.4254,38.6087,37.1498,38.4614,1292755.7339826,0
+WAB.US,D,20120419,000000,38.3141,38.6564,37.3567,37.6772,891094.85531686,0
+WAB.US,D,20120420,000000,38.0334,38.139,37.7847,37.9639,1126760.9055043,0
+WAB.US,D,20120423,000000,37.303,37.5787,36.9646,37.515,725549.20740335,0
+WAB.US,D,20120424,000000,37.6623,39.3759,37.0463,37.3797,1227687.8594048,0
+WAB.US,D,20120425,000000,36.9945,37.1986,36.2153,37.103,1337364.2879773,0
+WAB.US,D,20120426,000000,36.1914,37.5011,36.1914,37.307,743726.44954627,0
+WAB.US,D,20120427,000000,37.522,37.8862,37.319,37.6682,635607.58221671,0
+WAB.US,D,20120430,000000,37.515,37.5926,36.7069,36.9458,499548.07594727,0
+WAB.US,D,20120501,000000,36.9568,37.5021,36.6423,36.8244,780770.28029182,0
+WAB.US,D,20120502,000000,36.6144,37.3567,36.505,37.2792,1082003.6295329,0
+WAB.US,D,20120503,000000,37.314,37.6185,37.09,37.3657,949705.38244535,0
+WAB.US,D,20120504,000000,37.0005,37.0005,36.2353,36.6344,872276.50086884,0
+WAB.US,D,20120507,000000,36.477,36.5527,36.0004,36.1954,738304.12666478,0
+WAB.US,D,20120508,000000,36.0641,36.078,35.2461,36.0103,836190.31906807,0
+WAB.US,D,20120509,000000,35.5207,36.0153,35.3685,35.4292,736896.29227691,0
+WAB.US,D,20120510,000000,35.6421,35.9048,34.7087,34.848,977490.26526096,0
+WAB.US,D,20120511,000000,34.5166,35.5665,34.4548,35.1834,897599.43204256,0
+WAB.US,D,20120514,000000,34.7326,34.9625,34.3514,34.4838,445739.86183779,0
+WAB.US,D,20120515,000000,34.5116,34.9803,34.1006,34.5018,811279.38796504,0
+WAB.US,D,20120516,000000,34.64,34.9116,34.1793,34.2131,595844.55100465,0
+WAB.US,D,20120517,000000,34.3754,34.5018,32.8865,32.9871,642269.92482313,0
+WAB.US,D,20120518,000000,33.0349,33.4717,32.7223,32.806,547024.55238511,0
+WAB.US,D,20120521,000000,32.9672,34.217,32.7771,34.1603,760502.89144886,0
+WAB.US,D,20120522,000000,34.1883,34.7753,34.0629,34.5116,718205.55736298,0
+WAB.US,D,20120523,000000,34.1653,34.8042,33.7195,34.6599,398054.37072994,0
+WAB.US,D,20120524,000000,34.8232,34.9893,34.3804,34.8868,372676.17125407,0
+WAB.US,D,20120525,000000,34.8192,34.8232,34.3564,34.4738,480318.72630678,0
+WAB.US,D,20120529,000000,34.8819,35.4262,34.7326,35.1934,372020.99065385,0
+WAB.US,D,20120530,000000,34.7515,34.7694,34.1554,34.4838,540062.75606877,0
+WAB.US,D,20120531,000000,34.4091,34.7465,33.8042,34.5018,788959.03291621,0
+WAB.US,D,20120601,000000,33.7912,33.9236,33.2976,33.4438,514634.31268183,0
+WAB.US,D,20120604,000000,33.5891,33.7195,32.4427,33.1224,375193.39119812,0
+WAB.US,D,20120605,000000,32.9184,33.4628,32.7652,33.3204,275186.90574815,0
+WAB.US,D,20120606,000000,33.5702,34.5215,33.5702,34.3754,292301.99161127,0
+WAB.US,D,20120607,000000,34.9674,35.0848,34.217,34.251,273064.60294502,0
+WAB.US,D,20120608,000000,34.0589,34.3804,33.6161,34.3424,336983.901716,0
+WAB.US,D,20120611,000000,34.7793,34.848,33.4867,33.5514,291461.91341836,0
+WAB.US,D,20120612,000000,33.6917,33.6917,33.2637,33.5941,913285.58107516,0
+WAB.US,D,20120613,000000,33.5891,33.6528,32.8388,32.9622,810710.62689185,0
+WAB.US,D,20120614,000000,33.0686,33.5214,32.7652,33.3444,675852.95497493,0
+WAB.US,D,20120615,000000,33.7772,34.9018,33.7772,34.7992,1576576.5534072,0
+WAB.US,D,20120618,000000,34.7037,35.2869,34.5674,35.1984,678403.33590029,0
+WAB.US,D,20120619,000000,35.2461,36.294,35.2461,36.0592,625469.36584323,0
+WAB.US,D,20120620,000000,36.1616,36.3676,35.7725,36.1297,691365.26007528,0
+WAB.US,D,20120621,000000,36.3039,36.3377,35.6969,35.8103,888244.01580338,0
+WAB.US,D,20120622,000000,35.8968,36.0442,35.5854,36.0392,610283.64616478,0
+WAB.US,D,20120625,000000,35.3923,35.4023,34.5674,34.9296,496820.83645499,0
+WAB.US,D,20120626,000000,34.9674,35.2222,34.6261,35.0222,488756.68873002,0
+WAB.US,D,20120627,000000,35.1884,35.5635,35.0123,35.26,354287.90468471,0
+WAB.US,D,20120628,000000,34.7992,36.2063,34.7992,36.1964,625018.17552192,0
+WAB.US,D,20120629,000000,36.9019,37.2333,36.6621,37.0722,545332.33746063,0
+WAB.US,D,20120702,000000,37.0672,37.7518,36.8791,37.095,728166.91516953,0
+WAB.US,D,20120703,000000,37.1,37.4841,37.0822,37.2752,541301.77091548,0
+WAB.US,D,20120705,000000,37.1806,37.4114,36.9069,37.1996,975209.19169888,0
+WAB.US,D,20120706,000000,36.7328,36.9319,36.2591,36.4403,478094.93080331,0
+WAB.US,D,20120709,000000,36.3925,36.6383,36.1656,36.3427,579199.74814904,0
+WAB.US,D,20120710,000000,36.5637,36.7965,35.4023,35.667,763389.90657829,0
+WAB.US,D,20120711,000000,35.6999,35.8103,35.07,35.2898,551054.11405203,0
+WAB.US,D,20120712,000000,35.05,35.5207,34.6261,35.3774,444070.7591124,0
+WAB.US,D,20120713,000000,35.4391,36.5109,35.4391,36.4651,360467.90574496,0
+WAB.US,D,20120716,000000,36.3178,36.3228,35.6421,35.9198,166666.08713012,0
+WAB.US,D,20120717,000000,36.0302,36.496,35.5307,36.274,473315.72998338,0
+WAB.US,D,20120718,000000,36.0919,36.8592,36.0592,36.5825,557247.17852916,0
+WAB.US,D,20120719,000000,36.6004,36.6471,36.1446,36.5687,923047.97299392,0
+WAB.US,D,20120720,000000,36.2303,36.5914,35.9855,36.1109,448201.81347968,0
+WAB.US,D,20120723,000000,35.5585,36.0202,34.8629,35.887,477658.81365532,0
+WAB.US,D,20120724,000000,37.4544,38.5111,36.7607,37.0423,1382315.5054453,0
+WAB.US,D,20120725,000000,36.9119,37.5707,36.6423,37.1656,572790.63485436,0
+WAB.US,D,20120726,000000,37.8335,38.0533,37.1379,37.309,954011.28562311,0
+WAB.US,D,20120727,000000,37.4971,38.6057,37.4971,38.5061,1155753.6519417,0
+WAB.US,D,20120730,000000,38.5918,38.9918,37.5408,37.9489,673307.59844069,0
+WAB.US,D,20120731,000000,37.9151,38.3479,37.4114,37.6235,592055.15523258,0
+WAB.US,D,20120801,000000,37.8762,38.0056,36.6661,36.8592,660031.14738247,0
+WAB.US,D,20120802,000000,36.6423,36.9955,36.4313,36.7468,840646.953979,0
+WAB.US,D,20120803,000000,37.4314,37.4791,37.1,37.2473,925955.08568779,0
+WAB.US,D,20120806,000000,37.4404,37.4494,36.8791,37.0672,538654.92168089,0
+WAB.US,D,20120807,000000,37.3398,37.9339,37.1189,37.6732,408539.27008973,0
+WAB.US,D,20120808,000000,37.6085,37.6085,36.8791,37.1756,594013.66288566,0
+WAB.US,D,20120809,000000,37.1329,37.285,36.8931,37.1607,485110.99054358,0
+WAB.US,D,20120810,000000,37.1706,37.8712,36.9568,37.8095,484975.33198373,0
+WAB.US,D,20120813,000000,37.7817,37.8712,37.09,37.4971,300530.9393645,0
+WAB.US,D,20120814,000000,37.5886,37.9012,37.3527,37.7718,429856.75667382,0
+WAB.US,D,20120815,000000,37.6832,37.9787,37.5698,37.8574,294873.47497927,0
+WAB.US,D,20120816,000000,37.9389,38.5828,37.8484,38.5061,363350.90136153,0
+WAB.US,D,20120817,000000,38.4683,38.6833,38.2265,38.4096,397224.34131925,0
+WAB.US,D,20120820,000000,38.4146,38.4394,37.8295,38.122,359363.54457989,0
+WAB.US,D,20120821,000000,38.1827,38.7769,38.1778,38.7719,443472.8565708,0
+WAB.US,D,20120822,000000,38.6116,38.6315,38.1071,38.543,631262.48878833,0
+WAB.US,D,20120823,000000,38.4444,38.548,38.0156,38.13,371889.35160689,0
+WAB.US,D,20120824,000000,38.0305,38.4634,37.8722,38.0533,368908.88280287,0
+WAB.US,D,20120827,000000,38.1688,38.1738,37.3527,37.3897,591491.4185505,0
+WAB.US,D,20120828,000000,37.318,37.3947,37.0762,37.2523,440341.65603361,0
+WAB.US,D,20120829,000000,37.3527,37.3657,37.0463,37.2473,347448.70351137,0
+WAB.US,D,20120830,000000,36.9955,37.2523,36.5099,37.1229,348704.80128784,0
+WAB.US,D,20120831,000000,37.4444,37.4444,36.6701,37.1557,490628.77685608,0
+WAB.US,D,20120904,000000,37.1557,37.522,36.6931,37.284,840336.44660866,0
+WAB.US,D,20120905,000000,37.6832,38.0941,37.2663,37.4114,746161.26947618,0
+WAB.US,D,20120906,000000,37.4692,38.34,37.4692,38.1688,577794.92839582,0
+WAB.US,D,20120907,000000,38.34,39.0465,38.34,38.8993,562445.41356731,0
+WAB.US,D,20120910,000000,38.9042,39.1282,38.5778,38.753,329976.88587972,0
+WAB.US,D,20120911,000000,38.753,38.9718,38.6545,38.6833,575753.01585039,0
+WAB.US,D,20120912,000000,38.7867,39.4626,38.7867,39.4078,365930.42375529,0
+WAB.US,D,20120913,000000,39.35,39.35,38.325,39.0166,581446.65585159,0
+WAB.US,D,20120914,000000,39.1759,39.553,39.1092,39.3451,420098.38426795,0
+WAB.US,D,20120917,000000,39.3003,39.3003,38.7062,38.7062,260779.9666911,0
+WAB.US,D,20120918,000000,38.6545,38.6545,38.0305,38.4823,413087.34891879,0
+WAB.US,D,20120919,000000,38.4923,39.0415,38.1738,38.8853,282483.32651213,0
+WAB.US,D,20120920,000000,38.5211,38.6405,37.9559,38.2812,453944.69251371,0
+WAB.US,D,20120921,000000,38.6266,38.6266,37.9837,38.0106,615312.05678355,0
+WAB.US,D,20120924,000000,37.8622,38.9411,37.7568,38.8396,651155.0580548,0
+WAB.US,D,20120925,000000,38.9221,38.9221,37.4692,37.4791,522301.53350943,0
+WAB.US,D,20120926,000000,37.5021,37.6135,36.7676,37.3617,517655.98149292,0
+WAB.US,D,20120927,000000,37.4544,37.9886,37.2563,37.8534,356418.24651361,0
+WAB.US,D,20120928,000000,37.7329,38.2464,37.2096,38.1738,571960.60544366,0
+WAB.US,D,20121001,000000,38.3062,38.4972,37.318,37.5747,851182.09724984,0
+WAB.US,D,20121002,000000,37.7518,38.7162,37.7518,38.6972,841565.41267316,0
+WAB.US,D,20121003,000000,38.7201,39.9651,38.7201,39.567,1317544.0699426,0
+WAB.US,D,20121004,000000,39.783,40.398,39.6714,40.373,784659.15900778,0
+WAB.US,D,20121005,000000,40.5064,41.0079,40.1382,40.2636,610105.78271963,0
+WAB.US,D,20121008,000000,40.1232,40.6397,39.8485,40.2856,873855.16455431,0
+WAB.US,D,20121009,000000,40.2756,40.388,39.7681,39.7968,268266.30943888,0
+WAB.US,D,20121010,000000,39.8018,39.8675,39.3142,39.4177,291790.50859669,0
+WAB.US,D,20121011,000000,39.5341,39.8575,39.4764,39.577,354944.09016314,0
+WAB.US,D,20121012,000000,39.6624,39.9551,39.359,39.7491,309153.79938045,0
+WAB.US,D,20121015,000000,39.6277,39.8525,39.2236,39.6047,515184.98594704,0
+WAB.US,D,20121016,000000,39.8198,40.1034,39.8198,39.9849,278177.42333437,0
+WAB.US,D,20121017,000000,40.0496,40.0935,39.7163,39.8864,500559.988316,0
+WAB.US,D,20121018,000000,39.9152,40.1472,39.6854,40.1472,533987.26234352,0
+WAB.US,D,20121019,000000,39.8864,39.9899,39.2286,39.4626,411254.45104335,0
+WAB.US,D,20121022,000000,39.3689,39.9899,39.2436,39.9899,485899.81994721,0
+WAB.US,D,20121023,000000,39.4675,39.7491,38.535,39.582,1039716.3442292,0
+WAB.US,D,20121024,000000,39.8864,40.1083,38.8664,39.0018,447335.60845302,0
+WAB.US,D,20121025,000000,38.9918,39.1958,38.5678,38.9411,557795.84203791,0
+WAB.US,D,20121026,000000,38.9868,39.0992,38.6455,38.9171,422863.80913264,0
+WAB.US,D,20121031,000000,38.9171,39.4626,38.753,38.9411,634661.99181057,0
+WAB.US,D,20121101,000000,38.9042,39.9451,38.748,39.548,1004004.982005,0
+WAB.US,D,20121102,000000,39.7491,39.8675,38.7818,38.8256,509960.62407513,0
+WAB.US,D,20121105,000000,38.8704,39.1371,38.553,39.1142,1320964.6754076,0
+WAB.US,D,20121106,000000,39.1142,39.2286,38.8484,39.1421,540955.08792917,0
+WAB.US,D,20121107,000000,38.6116,38.9042,38.1121,38.4246,375263.73267361,0
+WAB.US,D,20121108,000000,38.3718,38.5161,37.9609,38.1827,504183.57918156,0
+WAB.US,D,20121109,000000,38.0305,38.6833,38.0256,38.0673,698667.71010859,0
+WAB.US,D,20121112,000000,38.2365,38.6355,38.0843,38.5977,387276.04692958,0
+WAB.US,D,20121113,000000,38.5161,38.7629,38.1548,38.3669,288729.64953499,0
+WAB.US,D,20121114,000000,38.539,38.6733,37.9151,37.9708,500171.1004444,0
+WAB.US,D,20121115,000000,37.8384,38.2165,37.4354,37.8812,589756.99874075,0
+WAB.US,D,20121116,000000,37.9289,38.1638,37.5837,37.9886,461763.6499527,0
+WAB.US,D,20121119,000000,38.6495,38.6495,38.1071,38.548,404989.0353343,0
+WAB.US,D,20121120,000000,38.3817,38.535,38.1778,38.33,438929.80213285,0
+WAB.US,D,20121121,000000,38.3817,38.73,38.1121,38.2763,365418.94074071,0
+WAB.US,D,20121123,000000,38.4444,38.8804,38.3161,38.8804,92000.62066184,0
+WAB.US,D,20121126,000000,38.7719,39.151,38.53,39.0425,543510.49324564,0
+WAB.US,D,20121127,000000,39.0128,39.7531,39.0128,39.4626,695491.29005143,0
+WAB.US,D,20121128,000000,39.4426,39.9262,38.9081,39.9024,755991.99311398,0
+WAB.US,D,20121129,000000,40.0466,40.6567,39.9711,40.599,767527.99509312,0
+WAB.US,D,20121130,000000,40.9115,40.9115,39.9711,40.2646,3941737.320154,0
+WAB.US,D,20121203,000000,40.4427,40.6567,40.1044,40.5313,646189.95476395,0
+WAB.US,D,20121204,000000,40.7651,41.2388,40.5074,41.0537,617627.29620515,0
+WAB.US,D,20121205,000000,41.0437,41.4777,40.7791,41.3503,620159.58932251,0
+WAB.US,D,20121206,000000,41.2149,41.7613,41.1254,41.3274,913129.82495087,0
+WAB.US,D,20121207,000000,41.5304,41.5304,40.99,41.398,717392.61088204,0
+WAB.US,D,20121210,000000,41.393,42.1185,41.0966,42.0668,579865.98240968,0
+WAB.US,D,20121211,000000,42.1564,42.2758,41.7046,41.8807,404376.05961938,0
+WAB.US,D,20121212,000000,42.0847,42.1365,41.7762,41.8528,568835.43417579,0
+WAB.US,D,20121213,000000,41.9056,41.9474,41.2786,41.4319,437236.58233017,0
+WAB.US,D,20121214,000000,41.3274,41.6946,41.2388,41.2925,359558.49095479,0
+WAB.US,D,20121217,000000,41.4369,41.7483,41.3175,41.6648,490577.5280668,0
+WAB.US,D,20121218,000000,41.8727,42.3135,41.8677,42.1942,534291.74044454,0
+WAB.US,D,20121219,000000,42.1514,42.3584,42.0359,42.0449,485042.65882454,0
+WAB.US,D,20121220,000000,42.0359,42.1663,41.7533,42.0399,552986.49487136,0
+WAB.US,D,20121221,000000,41.3225,41.9574,41.2289,41.8528,764206.87257211,0
+WAB.US,D,20121224,000000,41.8727,41.9374,41.4587,41.7762,219546.79864145,0
+WAB.US,D,20121226,000000,41.8627,42.0399,41.3274,41.4856,377173.00129385,0
+WAB.US,D,20121227,000000,41.6001,41.6319,40.99,41.3353,606861.03094343,0
+WAB.US,D,20121228,000000,41.1671,41.7762,41.0537,41.2736,496328.44612661,0
+WAB.US,D,20121231,000000,41.1951,41.7046,41.0637,41.6508,429396.52244853,0
+WAB.US,D,20130102,000000,42.4818,42.6689,42.0748,42.3435,1108026.9608268,0
+WAB.US,D,20130103,000000,42.423,43.4859,42.2181,42.9953,548022.39645873,0
+WAB.US,D,20130104,000000,43.0351,43.1962,42.7654,42.85,386977.59809788,0
+WAB.US,D,20130107,000000,42.6689,42.7554,42.3235,42.4569,480157.9457914,0
+WAB.US,D,20130108,000000,42.4469,42.846,42.1036,42.4082,518426.72308856,0
+WAB.US,D,20130109,000000,42.4619,42.8022,42.3285,42.4419,397833.29752128,0
+WAB.US,D,20130110,000000,42.6967,42.8987,42.3732,42.8171,312907.01953654,0
+WAB.US,D,20130111,000000,42.6787,42.7107,42.1275,42.2708,497590.57317242,0
+WAB.US,D,20130114,000000,42.2568,42.5326,41.9105,42.2479,394956.33117405,0
+WAB.US,D,20130115,000000,42.1514,42.8121,42.1135,42.7853,447003.99864002,0
+WAB.US,D,20130116,000000,42.5943,42.7107,42.3584,42.4867,310023.01904176,0
+WAB.US,D,20130117,000000,42.4619,42.614,42.2907,42.5376,484693.9660818,0
+WAB.US,D,20130118,000000,42.6689,43.1245,42.3385,43.0998,311044.98019271,0
+WAB.US,D,20130122,000000,43.0998,43.5863,43.0599,43.5715,587901.99354445,0
+WAB.US,D,20130123,000000,43.5814,43.7984,43.4192,43.5516,316946.62998569,0
+WAB.US,D,20130124,000000,43.5615,44.079,43.5615,43.9048,618139.78409795,0
+WAB.US,D,20130125,000000,44.1277,44.6979,43.4142,43.872,425462.4242126,0
+WAB.US,D,20130128,000000,44.0412,44.2252,43.8123,43.9795,359513.27143484,0
+WAB.US,D,20130129,000000,43.9376,44.1516,43.7744,44.1078,512185.42445682,0
+WAB.US,D,20130130,000000,44.0939,44.2402,43.5913,43.644,438860.4655356,0
+WAB.US,D,20130131,000000,43.5326,44.7259,43.4331,44.5397,1027293.0347809,0
+WAB.US,D,20130201,000000,44.897,45.8633,44.7806,45.6056,708457.23373931,0
+WAB.US,D,20130204,000000,45.2671,45.8483,45.2124,45.3061,700448.35431653,0
+WAB.US,D,20130205,000000,45.5399,45.6712,45.095,45.5199,591260.29655963,0
+WAB.US,D,20130206,000000,45.4472,45.8205,45.4125,45.6762,337684.30183616,0
+WAB.US,D,20130207,000000,45.6862,45.714,45.095,45.6195,463321.21119553,0
+WAB.US,D,20130208,000000,45.6155,45.931,45.5628,45.8683,211257.55819495,0
+WAB.US,D,20130211,000000,45.911,46.0154,45.5349,45.722,512703.94161894,0
+WAB.US,D,20130212,000000,45.722,46.1878,45.714,46.0484,545203.71304832,0
+WAB.US,D,20130213,000000,46.0434,46.3648,46.0434,46.1498,712278.78561447,0
+WAB.US,D,20130214,000000,46.0434,46.1578,45.931,46.0106,347907.93285845,0
+WAB.US,D,20130215,000000,45.931,46.3131,45.2961,45.4552,1771875.6405716,0
+WAB.US,D,20130219,000000,45.71,47.4276,45.71,47.3689,886742.72774093,0
+WAB.US,D,20130220,000000,47.168,47.3739,46.4275,46.4325,423804.37514766,0
+WAB.US,D,20130221,000000,46.327,46.327,45.7509,45.926,454440.09747676,0
+WAB.US,D,20130222,000000,46.2732,46.746,46.2484,46.5369,573256.89834898,0
+WAB.US,D,20130225,000000,46.7688,47.1967,45.9558,46.0106,950569.57771557,0
+WAB.US,D,20130226,000000,46.2435,46.4325,45.6155,46.1498,681822.93648696,0
+WAB.US,D,20130227,000000,46.1231,47.1768,46.1231,46.532,575640.46948962,0
+WAB.US,D,20130228,000000,46.4325,46.9449,46.4275,46.5519,677211.55032997,0
+WAB.US,D,20130301,000000,46.5221,46.732,45.7996,46.5181,652311.67288737,0
+WAB.US,D,20130304,000000,46.2295,46.9401,46.1271,46.6893,413512.41240635,0
+WAB.US,D,20130305,000000,46.9181,47.4326,46.8584,47.2067,660375.82061233,0
+WAB.US,D,20130306,000000,47.3829,47.4227,46.6763,46.8405,463453.85512073,0
+WAB.US,D,20130307,000000,46.8832,46.8832,46.5519,46.6723,371811.97598386,0
+WAB.US,D,20130308,000000,46.9729,47.0216,46.7092,46.8784,398009.15120999,0
+WAB.US,D,20130311,000000,46.8634,46.8882,46.4763,46.8405,676930.18442804,0
+WAB.US,D,20130312,000000,46.8067,47.0644,46.6723,46.9629,375066.77654226,0
+WAB.US,D,20130313,000000,46.9878,47.3739,46.8405,47.3241,318255.98630788,0
+WAB.US,D,20130314,000000,47.3371,47.973,47.3371,47.8536,479026.45291435,0
+WAB.US,D,20130315,000000,47.6028,47.7092,47.0445,47.2117,902361.54993271,0
+WAB.US,D,20130318,000000,46.8734,47.7769,46.737,47.6267,432555.85957591,0
+WAB.US,D,20130319,000000,47.6078,47.7919,47.0973,47.4804,499363.17835457,0
+WAB.US,D,20130320,000000,47.556,47.9879,47.4525,47.9103,490148.44506636,0
+WAB.US,D,20130321,000000,47.757,48.1123,47.36,47.4575,375721.95714246,0
+WAB.US,D,20130322,000000,47.6168,47.978,47.5511,47.8715,494128.76770045,0
+WAB.US,D,20130325,000000,47.973,48.0397,47.163,47.4426,405594.97690168,0
+WAB.US,D,20130326,000000,47.7382,48.0058,47.2167,47.346,682858.965933,0
+WAB.US,D,20130327,000000,47.2365,47.6365,46.7728,47.5152,348687.71835807,0
+WAB.US,D,20130328,000000,47.6615,48.7342,47.5102,48.6059,533200.44269634,0
+WAB.US,D,20130401,000000,48.6407,48.6407,47.6844,47.8406,519928.011151,0
+WAB.US,D,20130402,000000,47.8636,48.0446,46.755,46.9579,612281.34406848,0
+WAB.US,D,20130403,000000,47.0545,47.0545,45.7319,46.1231,666809.05098432,0
+WAB.US,D,20130404,000000,45.9508,46.6813,45.936,46.6573,480194.12140735,0
+WAB.US,D,20130405,000000,46.1181,47.1818,45.8583,47.135,566103.17029241,0
+WAB.US,D,20130408,000000,47.0594,47.6515,46.7778,47.6028,788191.30595522,0
+WAB.US,D,20130409,000000,47.8069,47.8636,47.2903,47.753,638190.11924515,0
+WAB.US,D,20130410,000000,47.7382,48.5302,47.5053,48.5015,556186.02712759,0
+WAB.US,D,20130411,000000,48.4308,49.0238,48.4308,48.9183,609619.42166058,0
+WAB.US,D,20130412,000000,48.7253,48.981,48.4935,48.8059,586009.80785397,0
+WAB.US,D,20130415,000000,48.4408,48.7153,47.6028,47.8406,1089661.8064566,0
+WAB.US,D,20130416,000000,48.1303,48.7015,47.8069,48.6308,787701.93026151,0
+WAB.US,D,20130417,000000,48.1979,48.3791,47.4028,47.7242,854795.6393332,0
+WAB.US,D,20130418,000000,47.958,48.193,47.2415,47.3281,579726.30433694,0
+WAB.US,D,20130419,000000,47.346,48.1491,46.8067,48.0824,520471.65026866,0
+WAB.US,D,20130422,000000,48.2367,48.5114,47.6168,48.0874,335547.93073794,0
+WAB.US,D,20130423,000000,48.2507,48.6875,47.95,48.4507,420330.51113705,0
+WAB.US,D,20130424,000000,48.4507,48.6736,47.7242,48.2744,1153992.10042,0
+WAB.US,D,20130425,000000,48.5114,50.1553,48.3601,49.4707,1020658.8287646,0
+WAB.US,D,20130426,000000,49.417,49.4657,48.7392,49.0707,469645.91471964,0
+WAB.US,D,20130429,000000,49.2995,49.831,48.8696,49.826,576636.30380681,0
+WAB.US,D,20130430,000000,49.8907,50.0499,49.0707,49.9533,524353.49483707,0
+WAB.US,D,20130501,000000,49.8737,49.8907,48.7253,48.8596,510242.99485528,0
+WAB.US,D,20130502,000000,49.0517,49.7921,48.7253,49.6109,423649.6239016,0
+WAB.US,D,20130503,000000,49.9822,50.9763,49.9045,50.2986,337609.9408478,0
+WAB.US,D,20130506,000000,50.232,50.6171,49.9822,50.1743,369518.84388312,0
+WAB.US,D,20130507,000000,50.2409,50.4707,49.9245,50.2509,694588.90940883,0
+WAB.US,D,20130508,000000,50.2737,50.2787,49.9394,50.2787,881021.95602776,0
+WAB.US,D,20130509,000000,50.2837,50.6828,50.1225,50.3723,505147.25739568,0
+WAB.US,D,20130510,000000,50.421,50.6628,50.3255,50.5931,394190.61396951,0
+WAB.US,D,20130513,000000,50.4757,50.5265,50.02,50.421,335872.50640338,0
+WAB.US,D,20130514,000000,50.436,51.8312,50.436,51.8122,546400.52300975,0
+WAB.US,D,20130515,000000,52.1147,53.4213,51.8829,53.099,1322189.6219592,0
+WAB.US,D,20130516,000000,53.2363,53.8105,53.084,53.294,850452.55566126,0
+WAB.US,D,20130517,000000,53.5457,53.6721,53.1856,53.3696,835401.48966445,0
+WAB.US,D,20130520,000000,52.9646,53.507,52.8353,53.0015,612260.24162583,0
+WAB.US,D,20130521,000000,53.0512,53.1418,52.4024,52.8303,965401.58026017,0
+WAB.US,D,20130522,000000,52.8054,52.9408,52.1814,52.4263,776186.02584679,0
+WAB.US,D,20130523,000000,51.9128,52.4123,51.5385,52.2879,780279.89971989,0
+WAB.US,D,20130524,000000,52.0023,52.2929,51.3217,52.2153,472104.85172686,0
+WAB.US,D,20130528,000000,52.7964,53.084,52.4451,52.8154,432199.1278074,0
+WAB.US,D,20130529,000000,52.5925,52.7337,51.9356,52.3247,338350.5360968,0
+WAB.US,D,20130530,000000,52.4123,52.7914,52.2302,52.3586,371015.10755446,0
+WAB.US,D,20130531,000000,52.1934,53.3299,52.07,52.3944,467525.62167295,0
+WAB.US,D,20130603,000000,52.4213,52.887,52.2879,52.8004,707450.34576169,0
+WAB.US,D,20130604,000000,52.7149,53.0263,52.0063,52.082,589670.57921371,0
+WAB.US,D,20130605,000000,52.0063,52.479,51.273,51.6968,485989.2541089,0
+WAB.US,D,20130606,000000,51.6918,52.1496,51.5237,52.1397,451120.98471219,0
+WAB.US,D,20130607,000000,52.3148,53.3129,52.2252,52.8771,568135.03405564,0
+WAB.US,D,20130610,000000,52.9308,53.0712,52.2491,52.5795,648083.14533265,0
+WAB.US,D,20130611,000000,52.3347,52.5367,51.8072,52.3437,442503.14908737,0
+WAB.US,D,20130612,000000,51.7785,52.484,50.7315,50.8838,819412.87228726,0
+WAB.US,D,20130613,000000,50.9952,51.3604,48.8437,51.1614,1043833.3303014,0
+WAB.US,D,20130614,000000,50.7972,51.263,50.6061,50.836,563031.25757027,0
+WAB.US,D,20130617,000000,51.0152,51.4898,50.7604,51.1713,370935.72217499,0
+WAB.US,D,20130618,000000,51.3027,51.5565,51.2073,51.4161,562785.06240608,0
+WAB.US,D,20130619,000000,51.4808,51.5287,50.7872,50.8072,262497.3035711,0
+WAB.US,D,20130620,000000,50.4937,50.6161,49.007,49.1124,650475.76037728,0
+WAB.US,D,20130621,000000,49.2846,49.398,47.751,48.1381,1299113.5984881,0
+WAB.US,D,20130624,000000,47.3958,47.751,46.5688,47.2933,990703.40899125,0
+WAB.US,D,20130625,000000,47.6645,48.186,47.5221,48.1103,488102.51300803,0
+WAB.US,D,20130626,000000,48.5372,50.0239,48.4058,49.7761,818027.14522025,0
+WAB.US,D,20130627,000000,50.1971,51.273,50.1971,50.7782,697296.05133668,0
+WAB.US,D,20130628,000000,50.7604,51.3127,50.4061,50.8928,1086341.6888138,0
+WAB.US,D,20130701,000000,51.6541,51.7018,50.9306,51.1416,915710.35222286,0
+WAB.US,D,20130702,000000,51.1416,51.6729,50.5404,50.7693,418219.26199436,0
+WAB.US,D,20130703,000000,50.4837,51.245,50.1304,50.9485,330780.78845666,0
+WAB.US,D,20130705,000000,51.5385,51.8072,50.9952,51.8072,341912.82939089,0
+WAB.US,D,20130708,000000,51.9695,52.055,51.5385,51.7785,322274.49431438,0
+WAB.US,D,20130709,000000,51.9496,52.6532,51.9496,52.5228,415988.43234334,0
+WAB.US,D,20130710,000000,52.8422,52.9109,51.9306,52.1585,435973.45040615,0
+WAB.US,D,20130711,000000,52.8821,53.4533,52.474,52.7387,497097.17796581,0
+WAB.US,D,20130712,000000,52.9507,53.502,52.68,53.3786,460914.52785582,0
+WAB.US,D,20130715,000000,53.4722,53.8155,52.9975,53.2453,398580.92691785,0
+WAB.US,D,20130716,000000,53.2841,53.4263,52.6532,52.8521,325739.314421,0
+WAB.US,D,20130717,000000,53.1975,53.3408,52.7099,52.9795,349068.5672039,0
+WAB.US,D,20130718,000000,53.3696,54.0632,53.1706,53.7478,416529.05682632,0
+WAB.US,D,20130719,000000,53.522,54.0533,53.3507,53.9319,508968.80927082,0
+WAB.US,D,20130722,000000,54.0732,54.6255,54.0732,54.304,506774.15523577,0
+WAB.US,D,20130723,000000,54.4931,54.6166,53.9985,54.3887,457976.26393708,0
+WAB.US,D,20130724,000000,54.4454,54.5698,54.0075,54.1966,736646.07759983,0
+WAB.US,D,20130725,000000,54.109,55.1301,53.719,54.7508,819566.6186551,0
+WAB.US,D,20130726,000000,54.313,54.8265,54.2843,54.5977,373371.54698312,0
+WAB.US,D,20130729,000000,54.531,54.8644,54.3697,54.6842,410949.97294234,0
+WAB.US,D,20130730,000000,54.9132,54.932,54.4176,54.6842,357097.54419112,0
+WAB.US,D,20130731,000000,54.9699,55.5968,54.4931,55.3032,651745.92644885,0
+WAB.US,D,20130801,000000,56.0188,57.2556,56.0188,56.7034,802680.6450264,0
+WAB.US,D,20130802,000000,56.4159,56.8238,56.0287,56.3382,362419.3792505,0
+WAB.US,D,20130805,000000,56.3571,56.6437,56.0874,56.2715,399617.96124211,0
+WAB.US,D,20130806,000000,56.162,56.3482,55.4525,55.8357,481584.87286547,0
+WAB.US,D,20130807,000000,55.7212,55.8357,55.2545,55.4714,461763.6499527,0
+WAB.US,D,20130808,000000,55.75,56.162,55.559,56.1063,361825.49622178,0
+WAB.US,D,20130809,000000,55.9908,56.1342,55.6246,55.9908,347526.0791344,0
+WAB.US,D,20130812,000000,55.8057,56.2815,55.4614,56.1431,392901.35521174,0
+WAB.US,D,20130813,000000,56.1242,56.4646,55.5211,56.4546,302213.10550677,0
+WAB.US,D,20130814,000000,56.4346,56.4346,55.8934,56.0675,197824.34613423,0
+WAB.US,D,20130815,000000,55.4804,55.5401,54.6921,55.0713,332708.14488489,0
+WAB.US,D,20130816,000000,55.0713,55.8834,55.0713,55.558,400231.94183524,0
+WAB.US,D,20130819,000000,55.5669,55.74,55.3022,55.3022,508599.01408543,0
+WAB.US,D,20130820,000000,55.3112,55.8734,55.0534,55.8357,361698.8815659,0
+WAB.US,D,20130821,000000,55.7023,56.4446,55.6426,56.1232,494411.13848059,0
+WAB.US,D,20130822,000000,56.4159,57.0935,56.3959,56.9511,332208.72040896,0
+WAB.US,D,20130823,000000,57.0258,57.0458,56.3769,56.7323,342627.29780614,0
+WAB.US,D,20130826,000000,56.8437,57.0558,56.5123,56.579,203835.52765332,0
+WAB.US,D,20130827,000000,55.9611,56.1421,55.6326,55.6525,419970.76473387,0
+WAB.US,D,20130828,000000,55.6236,56.0765,55.4037,56.0098,308815.15541991,0
+WAB.US,D,20130829,000000,55.9511,56.6736,55.9511,56.579,329499.56872466,0
+WAB.US,D,20130830,000000,56.6079,56.9214,55.6823,55.7789,459816.19596006,0
+WAB.US,D,20130903,000000,56.5023,57.0158,55.2346,55.8934,851415.22899716,0
+WAB.US,D,20130904,000000,55.9611,56.5313,55.5301,56.2904,539944.18043867,0
+WAB.US,D,20130905,000000,56.2247,56.7701,56.2247,56.7233,440303.47066121,0
+WAB.US,D,20130906,000000,57.0258,57.5104,56.169,57.1025,380779.50922966,0
+WAB.US,D,20130909,000000,57.4259,58.815,57.2836,58.6269,522064.38224924,0
+WAB.US,D,20130910,000000,59.0878,59.4929,58.9922,59.4659,683727.18071609,0
+WAB.US,D,20130911,000000,59.4929,60.2859,59.0688,59.3395,428417.7710611,0
+WAB.US,D,20130912,000000,59.3395,59.5903,58.3832,58.4419,375451.64490096,0
+WAB.US,D,20130913,000000,58.4877,58.6459,57.9393,58.2548,450953.17004926,0
+WAB.US,D,20130916,000000,58.9037,59.0788,58.5702,58.7414,352911.22152169,0
+WAB.US,D,20130917,000000,58.7693,58.9235,58.4967,58.9137,335065.58919177,0
+WAB.US,D,20130918,000000,58.844,59.5515,58.3543,59.5416,228977.58074722,0
+WAB.US,D,20130919,000000,59.6003,60.0083,59.5703,59.8958,263581.56717175,0
+WAB.US,D,20130920,000000,60.1904,60.2959,59.2828,59.2828,1187785.15012,0
+WAB.US,D,20130923,000000,59.3783,60.0181,59.2738,59.9427,641993.58331231,0
+WAB.US,D,20130924,000000,59.9525,60.2859,59.6679,60.0181,610758.9535634,0
+WAB.US,D,20130925,000000,60.1058,60.3227,59.3783,59.4849,378342.67954329,0
+WAB.US,D,20130926,000000,59.7436,59.878,59.2111,59.6859,358762.62740362,0
+WAB.US,D,20130927,000000,59.3127,59.849,59.246,59.6291,345400.7616966,0
+WAB.US,D,20130930,000000,59.1455,60.1058,58.7414,59.9227,514957.88346904,0
+WAB.US,D,20131001,000000,60.0671,61.2194,59.878,60.7547,959100.99381338,0
+WAB.US,D,20131002,000000,60.4611,60.5079,59.8221,60.4611,324267.16782698,0
+WAB.US,D,20131003,000000,60.2759,60.4979,59.6759,60.3426,424860.50215813,0
+WAB.US,D,20131004,000000,60.2859,60.8124,59.9427,60.7168,427327.47819112,0
+WAB.US,D,20131007,000000,59.9884,60.687,59.849,59.9984,386955.49077702,0
+WAB.US,D,20131008,000000,59.859,60.2561,59.2111,59.5116,338273.16047377,0
+WAB.US,D,20131009,000000,59.5615,59.7246,58.8638,59.6003,479782.12133668,0
+WAB.US,D,20131010,000000,60.1715,61.086,60.0471,61.0671,303287.32032519,0
+WAB.US,D,20131011,000000,61.086,61.4871,60.6482,61.4681,213589.8805463,0
+WAB.US,D,20131014,000000,60.8791,61.9458,60.7646,61.907,295518.60679726,0
+WAB.US,D,20131015,000000,61.8692,61.907,61.1318,61.3249,287258.50781918,0
+WAB.US,D,20131016,000000,61.7149,61.7836,61.2761,61.7736,237843.62129269,0
+WAB.US,D,20131017,000000,61.7936,62.3638,61.4681,62.2961,318047.9765161,0
+WAB.US,D,20131018,000000,62.4095,62.7439,62.0623,62.7339,460699.48391647,0
+WAB.US,D,20131021,000000,62.8593,62.9837,62.4474,62.724,333057.84250586,0
+WAB.US,D,20131022,000000,63.0794,63.5749,62.715,62.7639,366990.57027863,0
+WAB.US,D,20131023,000000,62.6772,62.7339,61.8413,62.7062,478621.48699122,0
+WAB.US,D,20131024,000000,63.0107,63.6236,61.0094,62.4195,628881.93228235,0
+WAB.US,D,20131025,000000,62.5459,62.9937,62.2871,62.9837,292874.77219734,0
+WAB.US,D,20131028,000000,63.0027,63.1758,62.1567,62.6195,340408.52669378,0
+WAB.US,D,20131029,000000,62.8404,62.9937,62.2781,62.6583,334387.29639247,0
+WAB.US,D,20131030,000000,62.8783,62.8783,61.8603,62.117,199486.41471205,0
+WAB.US,D,20131031,000000,62.117,62.6673,61.8413,62.1369,358339.5736725,0
+WAB.US,D,20131101,000000,62.3538,62.7936,62.1857,62.7339,378656.20154831,0
+WAB.US,D,20131104,000000,62.9837,63.3062,62.4474,63.2505,543443.16640482,0
+WAB.US,D,20131105,000000,63.1091,63.2505,62.5061,62.9937,422268.92122571,0
+WAB.US,D,20131106,000000,63.2863,63.3161,62.2961,62.7738,390877.53047429,0
+WAB.US,D,20131107,000000,62.8036,63.0107,60.7547,60.7646,731441.81329235,0
+WAB.US,D,20131108,000000,60.697,61.4781,60.5258,61.3447,475866.11090873,0
+WAB.US,D,20131111,000000,61.4024,61.8115,61.1905,61.5238,296195.89471834,0
+WAB.US,D,20131112,000000,61.5238,61.7349,61.1517,61.5438,266647.45062457,0
+WAB.US,D,20131113,000000,61.504,63.1489,61.296,63.1301,408374.47006146,0
+WAB.US,D,20131114,000000,63.2684,63.964,62.946,63.9003,508073.46277575,0
+WAB.US,D,20131115,000000,64.0894,64.8059,63.9003,64.8059,559169.51056628,0
+WAB.US,D,20131118,000000,64.8636,65.4835,64.4357,64.7093,807943.19227073,0
+WAB.US,D,20131119,000000,64.5681,64.7093,63.5769,63.9451,512831.56115304,0
+WAB.US,D,20131120,000000,64.2725,64.2725,63.6256,63.8067,353183.54351964,0
+WAB.US,D,20131121,000000,63.8824,63.9361,63.0803,63.8625,569530.80990485,0
+WAB.US,D,20131122,000000,63.8625,64.6705,63.7201,64.6148,267385.03123891,0
+WAB.US,D,20131125,000000,64.9312,65.4637,64.6238,65.4348,583240.36347639,0
+WAB.US,D,20131126,000000,65.5891,66.0956,65.1591,65.8069,439663.36323431,0
+WAB.US,D,20131127,000000,66.0458,66.0458,65.5124,65.8936,381731.12890511,0
+WAB.US,D,20131129,000000,66.1154,66.2359,65.5502,65.8069,251175.34065307,0
+WAB.US,D,20131202,000000,65.7025,66.7344,64.7462,65.1493,1191022.8677487,0
+WAB.US,D,20131203,000000,64.8556,65.0159,63.2873,63.6515,1218922.3066815,0
+WAB.US,D,20131204,000000,63.2873,64.1839,62.8703,63.9003,556741.7247839,0
+WAB.US,D,20131205,000000,63.7978,63.7978,63.2425,63.5569,499542.04667795,0
+WAB.US,D,20131206,000000,63.9929,64.5123,63.74,63.8525,495165.80202471,0
+WAB.US,D,20131209,000000,63.8724,64.2914,63.8724,64.0028,457289.93211202,0
+WAB.US,D,20131210,000000,64.0704,64.1461,63.5391,63.5669,661503.2939765,0
+WAB.US,D,20131211,000000,63.9192,64.2525,63.5958,64.1083,818298.46233998,0
+WAB.US,D,20131212,000000,64.1938,65.1024,64.1839,65.1024,691747.11379933,0
+WAB.US,D,20131213,000000,65.1113,66.2448,64.9223,66.2259,1539630.195849,0
+WAB.US,D,20131216,000000,66.4936,67.6201,66.4738,67.439,1017958.7209843,0
+WAB.US,D,20131217,000000,67.3535,68.3944,67.2868,68.2969,908612.89734668,0
+WAB.US,D,20131218,000000,68.4321,70.7389,68.2003,70.6822,1343144.3475055,0
+WAB.US,D,20131219,000000,70.3956,70.4733,69.1089,70.3856,1506018.0242288,0
+WAB.US,D,20131220,000000,73.3602,74.0488,69.6532,70.3658,1127547.7251515,0
+WAB.US,D,20131223,000000,70.72,70.9061,69.7338,70.1588,724292.10474866,0
+WAB.US,D,20131224,000000,70.0244,71.0026,70.0244,70.6135,204208.33747338,0
+WAB.US,D,20131226,000000,70.9061,71.2056,70.5937,70.6623,295893.42637377,0
+WAB.US,D,20131227,000000,70.9359,71.1778,70.539,70.729,235980.57707062,0
+WAB.US,D,20131230,000000,70.7011,70.8514,70.2532,70.72,404333.8547341,0
+WAB.US,D,20131231,000000,70.7957,70.9359,70.4146,70.8324,320293.87934044,0
+WAB.US,D,20140102,000000,70.5657,70.7111,69.4871,69.8691,488035.18616722,0
+WAB.US,D,20140103,000000,70.0343,70.5747,69.7836,70.3159,346735.23997433,0
+WAB.US,D,20140106,000000,70.5747,70.6234,69.3377,69.5169,423321.02872327,0
+WAB.US,D,20140107,000000,69.8891,70.1985,69.1527,69.7637,335807.189319,0
+WAB.US,D,20140108,000000,69.7338,70.1488,68.9079,69.4871,467563.80704536,0
+WAB.US,D,20140109,000000,69.5069,70.0632,69.2393,69.8991,400608.77116819,0
+WAB.US,D,20140110,000000,69.9846,70.2991,69.7836,70.2812,301496.62733505,0
+WAB.US,D,20140113,000000,70.0901,70.2812,69.0989,69.3277,303402.88132064,0
+WAB.US,D,20140114,000000,69.6055,70.0433,69.0153,69.7338,472099.82733575,0
+WAB.US,D,20140115,000000,70.1488,71.8923,69.9468,71.6933,688288.32296203,0
+WAB.US,D,20140116,000000,71.4276,72.3013,71.2455,71.8833,403833.42537995,0
+WAB.US,D,20140117,000000,71.9888,72.2625,71.0613,71.4454,485334.07350869,0
+WAB.US,D,20140121,000000,71.9978,72.5551,70.1886,72.1182,509075.32636226,0
+WAB.US,D,20140122,000000,72.1381,72.6914,71.2553,72.4784,681517.45350772,0
+WAB.US,D,20140123,000000,72.3988,73.5542,72.1182,72.8934,1047170.530874,0
+WAB.US,D,20140124,000000,72.0704,72.0704,69.5069,69.6243,1137375.4341545,0
+WAB.US,D,20140127,000000,69.7737,69.9279,67.0748,68.6681,1118859.5480511,0
+WAB.US,D,20140128,000000,69.2113,69.6702,68.6312,69.4482,637550.01181825,0
+WAB.US,D,20140129,000000,68.5924,69.7437,68.5924,68.9079,751682.07042333,0
+WAB.US,D,20140130,000000,69.5855,70.2344,68.9377,70.2085,692803.24080979,0
+WAB.US,D,20140131,000000,69.7547,70.8703,69.5368,70.3956,547467.70368065,0
+WAB.US,D,20140203,000000,70.4533,71.0613,67.5435,67.6111,1152724.9489831,0
+WAB.US,D,20140204,000000,67.8202,68.258,66.3304,68.1146,1096218.6368498,0
+WAB.US,D,20140205,000000,67.9784,68.4133,66.7056,67.7365,370320.73670362,0
+WAB.US,D,20140206,000000,68.0072,69.3079,67.7654,69.2014,576462.45987455,0
+WAB.US,D,20140207,000000,69.5955,70.2532,69.4681,69.9468,604887.45011705,0
+WAB.US,D,20140210,000000,69.7935,69.8124,68.6222,69.0153,649100.08209248,0
+WAB.US,D,20140211,000000,69.0063,70.1687,68.7358,69.9378,359599.69096186,0
+WAB.US,D,20140212,000000,70.1488,71.2066,70.0632,71.0722,433610.98170815,0
+WAB.US,D,20140213,000000,70.5937,72.6655,70.3159,72.4695,600053.98587317,0
+WAB.US,D,20140214,000000,72.4695,73.0576,72.0903,72.9521,517601.71806897,0
+WAB.US,D,20140218,000000,73.1074,73.1263,72.3123,72.4097,799131.4151492,0
+WAB.US,D,20140219,000000,72.4695,72.9621,72.0077,72.2078,461568.70357781,0
+WAB.US,D,20140220,000000,72.5362,74.4786,72.1978,74.4239,537798.76543645,0
+WAB.US,D,20140221,000000,74.6687,75.1494,74.4786,74.6488,556309.6271488,0
+WAB.US,D,20140224,000000,74.5733,76.3128,74.5733,75.5196,702206.89120358,0
+WAB.US,D,20140225,000000,75.6132,75.835,74.5076,75.3843,602674.708274,0
+WAB.US,D,20140226,000000,75.4231,76.043,74.0208,74.612,1201861.4842423,0
+WAB.US,D,20140227,000000,74.5832,75.0897,73.9621,75.035,608013.62626313,0
+WAB.US,D,20140228,000000,75.0997,76.0928,74.8817,75.7396,547454.64026376,0
+WAB.US,D,20140303,000000,74.8817,75.9883,74.2796,75.2887,640165.70982798,0
+WAB.US,D,20140304,000000,76.7486,77.1417,76.3725,76.855,520981.12352679,0
+WAB.US,D,20140305,000000,76.894,77.3795,76.663,77.0651,433339.66458843,0
+WAB.US,D,20140306,000000,77.2681,77.9069,77.1805,77.3705,572061.09326578,0
+WAB.US,D,20140307,000000,77.5706,77.8791,76.894,77.8791,688760.61572599,0
+WAB.US,D,20140310,000000,77.4741,77.695,76.0829,76.8053,666115.68501171,0
+WAB.US,D,20140311,000000,76.8353,77.9637,76.3825,76.8153,572756.46899484,0
+WAB.US,D,20140312,000000,76.1406,77.085,75.7584,77.0461,606797.7236155,0
+WAB.US,D,20140313,000000,77.2781,77.7537,76.2938,76.7207,499245.60760269,0
+WAB.US,D,20140314,000000,76.653,77.3148,75.7017,75.8709,601715.04957278,0
+WAB.US,D,20140317,000000,76.4302,77.2104,76.3028,76.7586,505530.11599795,0
+WAB.US,D,20140318,000000,77.085,77.286,76.6929,77.0084,794935.04369756,0
+WAB.US,D,20140319,000000,76.6342,77.3527,76.5805,77.2681,421512.24792515,0
+WAB.US,D,20140320,000000,77.1328,77.7348,76.7586,77.3348,339504.13629472,0
+WAB.US,D,20140321,000000,78.0114,78.6513,77.2581,77.7348,2384075.5895041,0
+WAB.US,D,20140324,000000,77.9467,78.3517,76.0331,76.5605,417956.98877862,0
+WAB.US,D,20140325,000000,76.855,77.6193,76.2748,76.5306,426742.63906639,0
+WAB.US,D,20140326,000000,77.0551,77.2104,74.1762,74.3373,895882.09516255,0
+WAB.US,D,20140327,000000,74.1085,74.4329,72.5759,72.6745,1190214.9456588,0
+WAB.US,D,20140328,000000,73.1173,74.415,72.791,73.4496,810724.69518695,0
+WAB.US,D,20140331,000000,74.3463,74.8051,73.5363,73.9522,975225.26975042,0
+WAB.US,D,20140401,000000,75.3843,75.3843,74.3463,74.9782,642546.26633395,0
+WAB.US,D,20140402,000000,75.1395,75.8261,75.1295,75.3444,398642.22448934,0
+WAB.US,D,20140403,000000,75.2887,75.5007,73.9721,74.8151,523378.76296253,0
+WAB.US,D,20140404,000000,75.5007,75.5007,71.8933,72.1391,840977.55891377,0
+WAB.US,D,20140407,000000,71.7041,71.7609,69.5955,69.8025,1359546.9747097,0
+WAB.US,D,20140408,000000,69.9089,70.5558,69.1925,69.6702,1105400.2091567,0
+WAB.US,D,20140409,000000,69.7169,71.5957,69.7169,71.5957,650159.22373761,0
+WAB.US,D,20140410,000000,71.7041,71.7898,69.3924,70.0145,734859.40412258,0
+WAB.US,D,20140411,000000,69.6443,70.0901,68.469,68.5277,498323.12939565,0
+WAB.US,D,20140414,000000,69.2113,69.2113,67.4768,68.0162,570678.38083343,0
+WAB.US,D,20140415,000000,67.9774,68.5735,66.2717,67.5814,769708.58083307,0
+WAB.US,D,20140416,000000,67.9395,70.1488,67.5326,70.109,902068.12549214,0
+WAB.US,D,20140417,000000,70.0632,71.2066,69.7259,70.513,903296.08667842,0
+WAB.US,D,20140421,000000,70.5657,70.8991,69.7737,70.8066,437224.52379151,0
+WAB.US,D,20140422,000000,70.8991,71.8655,70.529,71.3619,488901.39119388,0
+WAB.US,D,20140423,000000,71.7231,73.4496,70.8624,71.1022,1013864.8471113,0
+WAB.US,D,20140424,000000,71.3619,72.2725,70.1588,72.0535,1195151.9123595,0
+WAB.US,D,20140425,000000,71.6744,71.9799,70.2812,70.4533,677228.63325973,0
+WAB.US,D,20140428,000000,70.9171,71.2563,69.3179,70.2901,717843.80120335,0
+WAB.US,D,20140429,000000,70.6822,70.9648,69.9846,70.5847,585309.40773381,0
+WAB.US,D,20140430,000000,70.9748,71.1976,70.0343,71.1409,535769.91630789,0
+WAB.US,D,20140501,000000,70.8812,71.951,70.72,71.1319,442836.7686568,0
+WAB.US,D,20140502,000000,71.3052,71.9321,70.8066,70.8245,558026.96402879,0
+WAB.US,D,20140505,000000,70.5558,71.6356,70.0145,71.4833,508192.03840585,0
+WAB.US,D,20140506,000000,71.2365,71.7808,70.6921,71.0722,402386.40074145,0
+WAB.US,D,20140507,000000,71.1319,71.4913,70.3359,71.4286,347704.94745777,0
+WAB.US,D,20140508,000000,71.4096,72.5561,71.0922,71.7708,471260.75402107,0
+WAB.US,D,20140509,000000,71.6454,71.6644,70.4343,70.9071,647397.8183858,0
+WAB.US,D,20140512,000000,71.1499,72.6297,71.0425,72.4297,362993.16471478,0
+WAB.US,D,20140513,000000,72.5063,72.8854,72.0903,72.361,272545.08090466,0
+WAB.US,D,20140514,000000,72.361,72.6844,71.5957,71.8933,456201.64899849,0
+WAB.US,D,20140515,000000,71.4833,71.7708,69.9935,70.8802,510259.07290682,0
+WAB.US,D,20140516,000000,71.1778,71.1778,70.2702,71.0225,485146.16128133,0
+WAB.US,D,20140519,000000,71.0315,72.4397,71.0315,72.2177,560398.47663078,0
+WAB.US,D,20140520,000000,72.1679,72.351,71.0415,71.2843,634581.60155289,0
+WAB.US,D,20140521,000000,71.7609,71.8455,70.8981,71.4644,335114.8282246,0
+WAB.US,D,20140522,000000,71.549,72.2635,71.2843,71.9132,353217.70937915,0
+WAB.US,D,20140523,000000,71.941,73.6199,71.8196,73.574,464342.16746825,0
+WAB.US,D,20140527,000000,74.1095,74.9792,73.7533,74.4796,455241.99029725,0
+WAB.US,D,20140528,000000,74.4339,74.7085,74.1582,74.3961,372479.21512271,0
+WAB.US,D,20140529,000000,74.5743,74.7474,74.1195,74.6887,285319.09285229,0
+WAB.US,D,20140530,000000,74.3284,75.4151,74.3284,75.1782,703386.61823525,0
+WAB.US,D,20140602,000000,75.4251,75.855,75.0449,75.4151,690122.22571568,0
+WAB.US,D,20140603,000000,74.9892,75.445,74.416,74.6887,501132.76890207,0
+WAB.US,D,20140604,000000,74.3473,74.6887,74.1095,74.631,275517.51068291,0
+WAB.US,D,20140605,000000,74.7871,75.6152,74.5743,75.3863,292523.06481993,0
+WAB.US,D,20140606,000000,75.5315,76.2768,75.0827,76.2571,351765.66034955,0
+WAB.US,D,20140609,000000,76.3844,77.892,76.2768,77.6313,684381.35643809,0
+WAB.US,D,20140610,000000,77.6313,77.9946,77.0014,77.698,408167.46514789,0
+WAB.US,D,20140611,000000,77.2889,77.5536,76.5326,77.5159,324715.34351363,0
+WAB.US,D,20140612,000000,77.3646,77.7657,76.4042,76.665,345443.97146012,0
+WAB.US,D,20140613,000000,76.9257,77.088,76.4132,76.7973,236993.49431757,0
+WAB.US,D,20140616,000000,76.6262,77.3646,76.5824,76.9814,240865.29010378,0
+WAB.US,D,20140617,000000,77.078,78.509,76.6362,77.9647,436995.41155708,0
+WAB.US,D,20140618,000000,77.892,78.5668,77.708,78.4991,232302.7227811,0
+WAB.US,D,20140619,000000,78.92,79.5221,78.3936,78.9499,379405.8407013,0
+WAB.US,D,20140620,000000,78.8344,79.9808,78.5568,79.5121,2171280.5676307,0
+WAB.US,D,20140623,000000,79.8366,79.9709,79.0813,79.2147,350966.78216371,0
+WAB.US,D,20140624,000000,79.0355,79.5221,77.9746,78.0343,266365.07984441,0
+WAB.US,D,20140625,000000,78.0044,79.129,77.9,79.0265,244623.53465098,0
+WAB.US,D,20140626,000000,78.9101,78.9598,78.0801,78.7608,182493.9239919,0
+WAB.US,D,20140627,000000,78.5767,79.3231,78.3259,78.9598,297836.86085353,0
+WAB.US,D,20140630,000000,78.8523,79.111,78.3647,78.8523,999493.0787919,0
+WAB.US,D,20140701,000000,79.1967,79.4175,78.4791,78.722,967357.07327859,0
+WAB.US,D,20140702,000000,79.0533,80.6009,78.8245,80.0087,754741.92460684,0
+WAB.US,D,20140703,000000,80.358,80.6187,79.6822,80.0674,306505.94526764,0
+WAB.US,D,20140707,000000,79.5409,80.1241,78.8245,79.111,428240.91249417,0
+WAB.US,D,20140708,000000,79.121,79.121,77.7378,77.7567,599826.88339518,0
+WAB.US,D,20140709,000000,77.9647,78.4702,77.698,78.3169,448076.20370203,0
+WAB.US,D,20140710,000000,77.281,77.5935,76.5824,77.1447,373325.32258494,0
+WAB.US,D,20140711,000000,77.088,77.3556,76.6462,77.2312,287081.64925224,0
+WAB.US,D,20140714,000000,77.8721,78.3547,77.5636,77.9746,260781.97644754,0
+WAB.US,D,20140715,000000,78.0044,78.2911,76.7506,77.0978,380316.26036969,0
+WAB.US,D,20140716,000000,77.5736,77.7378,76.2281,77.3915,742121.65902704,0
+WAB.US,D,20140717,000000,77.1357,77.7855,76.2381,76.2471,251043.70160609,0
+WAB.US,D,20140718,000000,76.6083,77.4392,76.1993,77.3735,274405.11049207,0
+WAB.US,D,20140721,000000,77.1447,77.6223,76.7326,77.3646,438927.79237641,0
+WAB.US,D,20140722,000000,77.9647,78.6832,77.892,78.0144,365836.97008072,0
+WAB.US,D,20140723,000000,78.299,78.5568,77.4969,77.8224,569445.39525605,0
+WAB.US,D,20140724,000000,79.6365,82.6895,79.121,82.2807,940129.89787574,0
+WAB.US,D,20140725,000000,82.5304,83.1952,81.2696,81.5949,1050140.9508958,0
+WAB.US,D,20140728,000000,81.5164,81.8706,79.2245,79.6455,507478.57486881,0
+WAB.US,D,20140729,000000,79.6922,80.2017,78.6443,78.6443,455885.11235881,0
+WAB.US,D,20140730,000000,79.0444,79.1967,78.1657,79.1011,941589.98593111,0
+WAB.US,D,20140731,000000,78.2822,79.111,76.9724,77.0302,663431.65528294,0
+WAB.US,D,20140801,000000,76.5227,77.2223,74.9593,77.2034,1121917.3924782,0
+WAB.US,D,20140804,000000,77.2989,78.1657,76.3248,77.9199,463986.44057796,0
+WAB.US,D,20140805,000000,77.3735,78.0711,76.4521,77.2034,383708.72924439,0
+WAB.US,D,20140806,000000,76.4779,77.3378,76.4779,76.6949,354909.92430363,0
+WAB.US,D,20140807,000000,77.0481,77.5437,76.4222,76.6262,281766.84834042,0
+WAB.US,D,20140808,000000,76.7326,77.8224,76.2958,77.6483,308227.30166051,0
+WAB.US,D,20140811,000000,78.2254,78.5866,77.9199,77.9567,364856.20893685,0
+WAB.US,D,20140812,000000,77.9099,78.2155,77.0391,77.3915,222997.55045298,0
+WAB.US,D,20140813,000000,77.7278,78.4424,77.5348,78.3458,267608.11420401,0
+WAB.US,D,20140814,000000,78.6742,79.112,78.5001,79.0365,274014.21286402,0
+WAB.US,D,20140815,000000,79.4096,79.6565,77.8323,78.4901,438960.95335771,0
+WAB.US,D,20140818,000000,79.0076,80.3798,78.7519,80.3162,450378.37970675,0
+WAB.US,D,20140819,000000,80.7083,81.2128,80.3998,80.5262,334707.85254502,0
+WAB.US,D,20140820,000000,80.4098,80.8924,80.1161,80.5362,245822.35436885,0
+WAB.US,D,20140821,000000,80.6406,80.9003,79.5529,80.4287,367273.94593701,0
+WAB.US,D,20140822,000000,80.2594,80.6217,79.6315,80.2694,261344.70825141,0
+WAB.US,D,20140825,000000,80.7381,81.1282,80.0594,80.7381,310029.04831109,0
+WAB.US,D,20140826,000000,80.8337,80.9193,80.145,80.2594,351451.13346632,0
+WAB.US,D,20140827,000000,80.2416,80.3798,79.6026,80.165,341631.46348896,0
+WAB.US,D,20140828,000000,79.8673,80.1361,79.0076,79.8863,292288.9281944,0
+WAB.US,D,20140829,000000,79.9828,79.9828,79.1589,79.6475,270412.72931932,0
+WAB.US,D,20140902,000000,79.6216,81.0039,79.4842,80.7978,573181.53248239,0
+WAB.US,D,20140903,000000,81.2128,81.6835,80.1838,80.36,504727.21829922,0
+WAB.US,D,20140904,000000,80.3511,80.8078,79.7519,80.1261,501166.93476159,0
+WAB.US,D,20140905,000000,79.945,80.2794,79.4664,80.155,281939.68739447,0
+WAB.US,D,20140908,000000,80.1161,80.8158,79.6942,80.5739,536749.67257355,0
+WAB.US,D,20140909,000000,80.3898,80.6316,79.3718,79.4743,442908.1150105,0
+WAB.US,D,20140910,000000,79.6026,79.6315,77.9487,79.3041,454844.05852166,0
+WAB.US,D,20140911,000000,78.8533,79.9828,78.6942,79.8386,338764.54592393,0
+WAB.US,D,20140912,000000,79.7809,79.925,78.5488,78.7419,292187.43549406,0
+WAB.US,D,20140915,000000,78.9409,78.9509,78.1368,78.8076,418824.1986835,0
+WAB.US,D,20140916,000000,78.704,80.165,78.2453,80.0017,519023.62075194,0
+WAB.US,D,20140917,000000,80.0873,80.3898,79.2354,79.3718,425804.08280782,0
+WAB.US,D,20140918,000000,79.8486,80.165,79.4743,79.9729,384916.59286625,0
+WAB.US,D,20140919,000000,80.3072,80.8924,79.3618,80.0207,616803.29606379,0
+WAB.US,D,20140922,000000,79.9927,80.1938,78.2065,78.7319,332690.05707691,0
+WAB.US,D,20140923,000000,78.1667,78.3359,77.2989,77.4392,515858.25435522,0
+WAB.US,D,20140924,000000,77.4671,78.6265,76.9814,78.3657,490436.84511583,0
+WAB.US,D,20140925,000000,78.2165,78.2165,76.3835,76.4212,467761.76805493,0
+WAB.US,D,20140926,000000,76.5615,77.8622,76.1884,77.688,386649.00291956,0
+WAB.US,D,20140929,000000,76.867,78.0244,76.4412,77.9398,390295.70598423,0
+WAB.US,D,20140930,000000,77.9299,78.5876,77.2124,77.4292,608915.00202753,0
+WAB.US,D,20141001,000000,77.3646,77.6313,74.5543,74.8628,1350804.5341855,0
+WAB.US,D,20141002,000000,74.7941,75.4818,73.3025,74.4409,666728.66072663,0
+WAB.US,D,20141003,000000,75.1295,75.9306,74.6867,75.3843,491527.13798582,0
+WAB.US,D,20141006,000000,75.863,76.1515,74.404,74.6577,561726.92563917,0
+WAB.US,D,20141007,000000,73.9144,74.8907,72.788,72.8824,843895.72526807,0
+WAB.US,D,20141008,000000,72.788,74.1452,70.9588,74.1165,982998.00279125,0
+WAB.US,D,20141009,000000,74.1452,74.404,71.7191,72.0864,691453.68935874,0
+WAB.US,D,20141010,000000,71.8058,72.2138,70.3896,70.5508,1015261.6278387,0
+WAB.US,D,20141013,000000,70.9588,71.7668,68.8492,68.9476,985559.43737703,0
+WAB.US,D,20141014,000000,69.29,70.7917,68.8004,69.5488,778742.43604148,0
+WAB.US,D,20141015,000000,68.2003,70.8752,67.0718,70.4185,983375.8370024,0
+WAB.US,D,20141016,000000,69.27,71.4793,69.27,71.3569,3013457.9511406,0
+WAB.US,D,20141017,000000,72.154,72.376,71.2504,71.337,1245153.6477672,0
+WAB.US,D,20141020,000000,71.0962,71.554,70.5787,71.3758,694987.84606263,0
+WAB.US,D,20141021,000000,71.6804,74.1265,71.6804,74.0488,552910.12412655,0
+WAB.US,D,20141022,000000,74.404,74.8041,73.0556,73.0845,625494.48779875,0
+WAB.US,D,20141023,000000,74.2687,76.0251,73.9234,75.5584,756554.72491784,0
+WAB.US,D,20141024,000000,75.5485,75.9793,74.5822,75.7594,391735.69647517,0
+WAB.US,D,20141027,000000,75.2788,75.6927,74.3363,75.5485,580629.68985778,0
+WAB.US,D,20141028,000000,78.7618,79.8574,76.2758,78.8175,854132.41970722,0
+WAB.US,D,20141029,000000,79.925,80.6695,78.8175,79.8773,811998.8807714,0
+WAB.US,D,20141030,000000,79.6565,81.0715,77.6383,80.4874,683103.15134074,0
+WAB.US,D,20141031,000000,82.0826,82.6658,80.9282,82.4548,907790.90696175,0
+WAB.US,D,20141103,000000,82.5534,83.2857,82.0826,82.4448,896659.87090575,0
+WAB.US,D,20141104,000000,81.7303,82.6299,81.2228,81.2815,775077.64516883,0
+WAB.US,D,20141105,000000,82.0359,82.6836,81.1671,82.5632,539976.33654175,0
+WAB.US,D,20141106,000000,82.7912,84.3694,82.5534,84.3506,605663.2161038,0
+WAB.US,D,20141107,000000,84.8441,85.5637,84.2361,85.2949,987613.40846112,0
+WAB.US,D,20141110,000000,85.6671,86.727,85.2372,85.5437,760459.68168534,0
+WAB.US,D,20141111,000000,85.7138,86.1636,85.1386,85.8105,540362.20977868,0
+WAB.US,D,20141112,000000,85.5247,86.0612,85.3796,85.8105,630463.61060249,0
+WAB.US,D,20141113,000000,85.8582,86.5359,85.3606,85.6571,641902.13939418,0
+WAB.US,D,20141114,000000,85.6294,85.888,84.9317,85.5247,667515.48037381,0
+WAB.US,D,20141117,000000,85.1119,85.8582,84.7197,85.3796,779916.13380382,0
+WAB.US,D,20141118,000000,85.3706,86.6911,85.276,85.5247,855046.8588885,0
+WAB.US,D,20141119,000000,85.7048,85.7048,84.5077,85.5834,580708.07035903,0
+WAB.US,D,20141120,000000,84.8431,85.7528,84.8431,85.4461,562976.99414632,0
+WAB.US,D,20141121,000000,86.5657,86.9886,85.6871,86.1348,456415.6880596,0
+WAB.US,D,20141124,000000,86.5558,87.2544,86.1537,87.2355,658605.22518662,0
+WAB.US,D,20141125,000000,87.2642,88.1529,86.2025,86.9299,3511478.6121917,0
+WAB.US,D,20141126,000000,86.9299,87.2355,86.3269,86.5169,444989.21780656,0
+WAB.US,D,20141128,000000,86.3358,86.4404,83.9923,84.6073,553119.13879655,0
+WAB.US,D,20141201,000000,83.9545,84.1107,81.3352,81.6606,953207.38304617,0
+WAB.US,D,20141202,000000,82.0229,83.0001,81.9482,82.8379,542027.29299118,0
+WAB.US,D,20141203,000000,82.9623,84.1962,82.619,83.9823,524240.94847631,0
+WAB.US,D,20141204,000000,83.5653,83.8211,82.5125,82.7215,478232.59911961,0
+WAB.US,D,20141205,000000,83.009,83.237,82.2537,82.7802,442368.49540573,0
+WAB.US,D,20141208,000000,83.1793,84.2052,81.4427,82.5991,791762.6431533,0
+WAB.US,D,20141209,000000,81.3253,83.5465,81.2496,83.4898,586401.71036023,0
+WAB.US,D,20141210,000000,83.0857,83.2648,80.6655,80.8227,490068.05480867,0
+WAB.US,D,20141211,000000,81.394,82.6817,80.9073,81.7094,589638.42311065,0
+WAB.US,D,20141212,000000,80.9252,82.2537,80.7939,81.183,638812.13886405,0
+WAB.US,D,20141215,000000,81.5651,82.0616,79.6803,80.6754,1035364.2166533,0
+WAB.US,D,20141216,000000,80.3481,82.2537,80.0844,80.2654,704323.16473738,0
+WAB.US,D,20141217,000000,80.2943,82.4528,79.6275,82.415,574821.49373936,0
+WAB.US,D,20141218,000000,83.7813,84.032,82.1085,83.8499,706378.1406997,0
+WAB.US,D,20141219,000000,83.8211,84.2451,83.1136,83.5653,817458.38414707,0
+WAB.US,D,20141222,000000,83.5564,84.1385,83.0001,83.8012,394820.67261419,0
+WAB.US,D,20141223,000000,84.2351,84.8242,84.032,84.3506,299212.53913832,0
+WAB.US,D,20141224,000000,84.3595,84.8431,83.6967,84.4888,144613.02968812,0
+WAB.US,D,20141226,000000,84.6162,85.5148,84.47,84.8918,250912.06255913,0
+WAB.US,D,20141229,000000,84.8531,85.5934,84.3226,85.1019,375644.58151944,0
+WAB.US,D,20141230,000000,84.873,85.3327,83.9346,84.1962,291867.88421972,0
+WAB.US,D,20141231,000000,84.1575,84.47,83.0001,83.0767,422746.23838077,0
+WAB.US,D,20150102,000000,83.7166,83.7654,81.374,83.2837,426572.81464701,0
+WAB.US,D,20150105,000000,82.6817,82.7215,81.0984,81.4039,426528.60000527,0
+WAB.US,D,20150106,000000,81.4517,81.9005,79.5688,80.3481,522286.46033611,0
+WAB.US,D,20150107,000000,82.188,82.188,80.357,81.1352,446118.70092717,0
+WAB.US,D,20150108,000000,82.1085,83.0588,81.5751,82.7992,484435.71237895,0
+WAB.US,D,20150109,000000,83.029,83.029,81.0586,81.1352,544133.51774278,0
+WAB.US,D,20150112,000000,81.2298,81.6606,79.5988,80.2187,575015.43523604,0
+WAB.US,D,20150113,000000,80.774,81.3452,78.6503,79.7957,548554.98191596,0
+WAB.US,D,20150114,000000,78.6503,79.6445,78.4573,79.5489,786103.16901162,0
+WAB.US,D,20150115,000000,79.941,80.2465,78.5538,78.6305,416281.85678391,0
+WAB.US,D,20150116,000000,78.314,79.6625,77.6423,79.5888,329333.76381817,0
+WAB.US,D,20150120,000000,79.9788,80.3132,79.0972,79.6803,380857.88973091,0
+WAB.US,D,20150121,000000,79.5688,80.7341,79.5002,80.366,306593.36967288,0
+WAB.US,D,20150122,000000,81.2596,82.0129,80.2087,81.7661,398151.8439174,0
+WAB.US,D,20150123,000000,82.0796,82.0796,80.9073,81.2596,362818.3159043,0
+WAB.US,D,20150126,000000,81.2397,83.639,80.9442,83.5832,573915.09358385,0
+WAB.US,D,20150127,000000,82.0886,83.3624,81.2098,82.8379,479228.4334368,0
+WAB.US,D,20150128,000000,83.629,84.0709,81.0297,81.2298,361409.47663821,0
+WAB.US,D,20150129,000000,81.1084,82.0796,80.4158,81.9762,412897.42693499,0
+WAB.US,D,20150130,000000,81.374,81.5551,79.6902,79.7869,514670.48829779,0
+WAB.US,D,20150202,000000,80.0933,80.982,79.126,80.9352,541015.38062245,0
+WAB.US,D,20150203,000000,81.3352,82.9433,81.1352,82.9433,391726.65257118,0
+WAB.US,D,20150204,000000,82.3124,82.7415,81.5452,81.6527,304699.17422595,0
+WAB.US,D,20150205,000000,82.2537,83.1882,81.4696,83.1235,327340.08542735,0
+WAB.US,D,20150206,000000,83.1693,83.7067,82.5712,82.9912,448669.08185252,0
+WAB.US,D,20150209,000000,82.7315,84.052,82.2537,83.3037,394536.29207761,0
+WAB.US,D,20150210,000000,83.7266,83.9823,82.4338,83.6877,368011.52655136,0
+WAB.US,D,20150211,000000,83.7813,84.1485,82.8179,83.5912,321252.53316344,0
+WAB.US,D,20150212,000000,84.1962,85.5944,83.8689,85.4193,426891.36104313,0
+WAB.US,D,20150213,000000,85.5944,86.8444,85.2382,86.6155,840102.30998311,0
+WAB.US,D,20150217,000000,86.319,87.2085,85.9089,86.7498,800842.72275988,0
+WAB.US,D,20150218,000000,85.1129,90.8677,84.4341,88.7561,965780.41934957,0
+WAB.US,D,20150219,000000,88.8356,91.0458,88.6535,90.9224,973435.5816385,0
+WAB.US,D,20150220,000000,90.6419,91.1762,88.9033,90.9224,679594.11659239,0
+WAB.US,D,20150223,000000,90.9045,92.2799,90.819,92.24,591221.106309,0
+WAB.US,D,20150224,000000,92.7077,92.9595,92.2799,92.5893,466354.93854528,0
+WAB.US,D,20150225,000000,92.453,92.9217,91.6897,91.9146,629946.09831858,0
+WAB.US,D,20150226,000000,92.0021,92.0868,91.2151,91.3992,425519.70227122,0
+WAB.US,D,20150227,000000,91.2916,91.7753,90.7693,90.789,460662.3034223,0
+WAB.US,D,20150302,000000,90.4129,91.2916,90.0209,91.0947,515071.43470805,0
+WAB.US,D,20150303,000000,91.0847,91.5414,89.992,90.605,396338.03872817,0
+WAB.US,D,20150304,000000,90.3772,90.838,89.1412,89.8099,442427.78322078,0
+WAB.US,D,20150305,000000,90.1373,90.4129,89.0008,89.5332,367699.00942457,0
+WAB.US,D,20150306,000000,89.0934,89.7531,88.0405,88.4326,418390.09129195,0
+WAB.US,D,20150309,000000,88.4526,88.963,88.1749,88.5003,472215.38833119,0
+WAB.US,D,20150310,000000,87.4196,88.6067,86.72,87.6007,603389.17668927,0
+WAB.US,D,20150311,000000,87.8804,88.6994,86.9807,88.6714,529809.98357807,0
+WAB.US,D,20150312,000000,89.1034,90.3482,89.1034,90.2149,500540.8956298,0
+WAB.US,D,20150313,000000,89.8387,89.8387,89.0645,89.4457,695993.72916202,0
+WAB.US,D,20150316,000000,89.9164,91.5316,89.9164,91.4269,509531.54107468,0
+WAB.US,D,20150317,000000,90.8957,92.0768,90.595,91.5813,540676.73666191,0
+WAB.US,D,20150318,000000,91.1862,92.5217,90.3195,91.9146,813472.03224365,0
+WAB.US,D,20150319,000000,91.4369,91.7384,90.3772,91.0658,411076.58759821,0
+WAB.US,D,20150320,000000,91.6608,92.6172,91.3692,92.3953,1113233.2348907,0
+WAB.US,D,20150323,000000,92.5405,92.7555,91.9823,92.058,406894.28444167,0
+WAB.US,D,20150324,000000,91.8599,92.3584,91.1115,91.8778,346794.52778938,0
+WAB.US,D,20150325,000000,91.9923,92.25,91.1315,91.1484,454242.13646719,0
+WAB.US,D,20150326,000000,90.9871,91.2439,90.0308,90.1571,669653.86122849,0
+WAB.US,D,20150327,000000,89.982,90.6229,89.6029,90.4617,378568.77714306,0
+WAB.US,D,20150330,000000,90.8957,92.6372,90.8957,92.24,338432.93611094,0
+WAB.US,D,20150331,000000,91.9435,91.9435,90.3861,90.9045,805875.15289154,0
+WAB.US,D,20150401,000000,90.9045,91.0368,89.4457,90.1274,542140.84423017,0
+WAB.US,D,20150402,000000,90.2438,91.2828,90.0308,90.2149,324635.95813416,0
+WAB.US,D,20150406,000000,90.0209,91.651,89.9074,91.3016,524688.11928473,0
+WAB.US,D,20150407,000000,91.6011,91.9923,90.5095,90.5752,328461.52952219,0
+WAB.US,D,20150408,000000,90.5463,90.9691,89.9243,90.809,352438.92875774,0
+WAB.US,D,20150409,000000,90.595,91.1662,90.3283,90.7393,280291.68711173,0
+WAB.US,D,20150410,000000,90.9045,91.8131,90.7693,91.6608,347944.1084744,0
+WAB.US,D,20150413,000000,91.7654,92.0181,91.3315,91.3315,290146.52782684,0
+WAB.US,D,20150414,000000,91.0558,91.5613,90.0577,90.5851,536601.95547503,0
+WAB.US,D,20150415,000000,91.2051,92.5695,90.9971,92.1823,530425.97392767,0
+WAB.US,D,20150416,000000,92.0678,92.7267,91.4369,92.1624,455691.17086212,0
+WAB.US,D,20150417,000000,91.4369,91.7285,90.1571,90.9771,496469.12907758,0
+WAB.US,D,20150420,000000,91.833,92.1823,91.0748,92.058,617614.23278828,0
+WAB.US,D,20150421,000000,92.2799,92.2799,90.9691,91.631,527487.71000893,0
+WAB.US,D,20150422,000000,99.3454,100.549,92.3296,94.3478,702682.19860221,0
+WAB.US,D,20150423,000000,94.3657,95.0424,93.9427,94.0204,721078.50419733,0
+WAB.US,D,20150424,000000,94.1746,94.1746,92.647,92.7456,608738.1434606,0
+WAB.US,D,20150427,000000,92.9217,93.4083,91.7942,92.0768,785046.03712293,0
+WAB.US,D,20150428,000000,92.1027,92.8919,91.224,92.6709,610182.15346443,0
+WAB.US,D,20150429,000000,92.4141,92.4918,91.1564,91.8509,476086.17923918,0
+WAB.US,D,20150430,000000,91.621,91.7384,89.7433,89.982,747732.89901411,0
+WAB.US,D,20150501,000000,91.7554,97.0953,91.5136,95.5081,1697286.544848,0
+WAB.US,D,20150504,000000,95.9399,97.158,95.2952,96.8853,1011013.0027195,0
+WAB.US,D,20150505,000000,96.6952,97.5422,94.5459,94.8722,557610.94444522,0
+WAB.US,D,20150506,000000,95.1399,95.5678,93.9337,94.8045,485891.78092144,0
+WAB.US,D,20150507,000000,94.5946,95.4892,94.1746,94.9667,305968.33541931,0
+WAB.US,D,20150508,000000,96.0076,96.4147,95.1787,95.315,372298.33704291,0
+WAB.US,D,20150511,000000,95.0154,95.6355,94.71,94.8145,356305.70015284,0
+WAB.US,D,20150512,000000,94.5756,95.1886,93.7079,94.9309,432426.23028538,0
+WAB.US,D,20150513,000000,95.6255,96.0693,94.5179,94.9489,434326.45500163,0
+WAB.US,D,20150514,000000,95.8445,96.5868,95.4892,96.2444,890385.41129271,0
+WAB.US,D,20150515,000000,96.2147,96.4435,95.315,96.356,576477.53304787,0
+WAB.US,D,20150518,000000,95.9788,98.1881,95.9788,97.7691,578042.12843823,0
+WAB.US,D,20150519,000000,97.8756,98.2965,97.0057,97.6337,504836.75002533,0
+WAB.US,D,20150520,000000,97.7492,98.0198,96.7799,97.0057,503581.65712709,0
+WAB.US,D,20150521,000000,96.7412,97.97,96.7042,97.0854,365073.26263263,0
+WAB.US,D,20150522,000000,96.7999,97.7014,96.7509,97.1959,421894.1016492,0
+WAB.US,D,20150526,000000,97.0257,97.0556,95.4096,96.1867,480262.4531264,0
+WAB.US,D,20150527,000000,96.7042,97.1481,96.124,97.0854,425031.33145573,0
+WAB.US,D,20150528,000000,97.0556,97.3671,95.6544,96.5301,442478.02713184,0
+WAB.US,D,20150529,000000,96.2744,96.3649,95.0921,96.0206,699019.41748601,0
+WAB.US,D,20150601,000000,96.2147,96.2147,95.0623,95.6066,455549.48303294,0
+WAB.US,D,20150602,000000,95.305,96.147,94.8523,95.4991,324283.24587852,0
+WAB.US,D,20150603,000000,95.7181,96.3181,95.4892,95.6165,348881.65985476,0
+WAB.US,D,20150604,000000,94.6543,95.3618,93.8463,94.6046,392650.13565644,0
+WAB.US,D,20150605,000000,94.3378,95.6066,94.0771,95.5181,245053.62252965,0
+WAB.US,D,20150608,000000,95.4195,95.5181,94.8423,94.9587,217896.78860227,0
+WAB.US,D,20150609,000000,94.8623,95.3717,94.2403,94.6732,256661.97574071,0
+WAB.US,D,20150610,000000,95.2583,96.4147,94.9309,96.147,402398.4592801,0
+WAB.US,D,20150611,000000,96.2444,97.1959,96.2444,96.8853,402942.09839777,0
+WAB.US,D,20150612,000000,96.5201,96.5391,95.2583,95.3439,331857.01303155,0
+WAB.US,D,20150615,000000,94.498,94.7667,93.678,94.3855,419809.98421847,0
+WAB.US,D,20150616,000000,94.2034,94.8623,93.5805,94.1835,579314.30426625,0
+WAB.US,D,20150617,000000,94.4582,95.2483,94.3089,94.8145,636034.65546071,0
+WAB.US,D,20150618,000000,95.1399,95.4991,94.5946,95.1399,426075.39992753,0
+WAB.US,D,20150619,000000,95.2952,95.4892,94.4682,94.5179,512253.75617586,0
+WAB.US,D,20150622,000000,95.2952,95.4792,94.1268,94.4482,541708.74659506,0
+WAB.US,D,20150623,000000,94.6921,95.4991,94.5756,95.12,435752.37719749,0
+WAB.US,D,20150624,000000,95.0244,95.1399,93.4949,93.6582,370296.61962631,0
+WAB.US,D,20150625,000000,93.7706,93.9417,91.5206,91.6787,535334.80403812,0
+WAB.US,D,20150626,000000,91.8489,91.9126,91.3573,91.4449,474125.66182965,0
+WAB.US,D,20150629,000000,90.7663,91.1005,89.5004,89.5601,561138.06700156,0
+WAB.US,D,20150630,000000,90.9951,91.0051,89.999,90.2218,834013.75284099,0
+WAB.US,D,20150701,000000,91.1544,91.4649,89.7701,90.0944,582969.04635669,0
+WAB.US,D,20150702,000000,90.4199,90.5343,89.7313,90.393,414586.62722479,0
+WAB.US,D,20150706,000000,89.6288,90.9574,89.1849,89.9293,340319.09253211,0
+WAB.US,D,20150707,000000,89.8547,90.3254,88.6027,90.2508,336765.843142,0
+WAB.US,D,20150708,000000,89.3561,89.8168,88.1908,88.8018,445085.6861158,0
+WAB.US,D,20150709,000000,89.9393,90.1731,89.1949,89.2248,364968.75529762,0
+WAB.US,D,20150710,000000,90.2218,90.7066,89.5203,90.1641,354737.08524957,0
+WAB.US,D,20150713,000000,90.826,92.1505,90.2706,91.4062,431504.75695657,0
+WAB.US,D,20150714,000000,91.3672,92.0748,91.0051,91.7265,307376.16980718,0
+WAB.US,D,20150715,000000,91.5991,91.8858,90.5822,90.7463,363439.33064499,0
+WAB.US,D,20150716,000000,91.4151,91.619,91.0438,91.1295,324019.96778456,0
+WAB.US,D,20150717,000000,90.9194,91.4748,90.3353,90.6389,360790.47165396,0
+WAB.US,D,20150720,000000,90.6199,91.7067,90.5433,91.0438,317336.52273551,0
+WAB.US,D,20150721,000000,90.9474,91.5893,89.8746,89.9044,780602.46562888,0
+WAB.US,D,20150722,000000,89.7701,90.2119,88.6027,89.2716,828231.68355632,0
+WAB.US,D,20150723,000000,91.9037,92.5883,89.2805,89.6855,591116.598974,0
+WAB.US,D,20150724,000000,89.8168,89.8945,87.32,87.4434,708421.05812336,0
+WAB.US,D,20150727,000000,89.4248,96.0693,89.1561,93.7556,1747654.0559283,0
+WAB.US,D,20150728,000000,94.6144,95.7479,93.4173,95.3717,1254936.1372504,0
+WAB.US,D,20150729,000000,95.1488,97.6825,94.901,97.6437,807030.76284589,0
+WAB.US,D,20150730,000000,96.8556,98.6587,96.4047,98.0099,874923.35010342,0
+WAB.US,D,20150731,000000,98.0288,98.0288,96.8356,96.8853,817785.97444717,0
+WAB.US,D,20150803,000000,96.8296,96.9153,95.1101,95.7479,679944.81909159,0
+WAB.US,D,20150804,000000,95.8544,96.6675,94.1368,94.6443,387322.27132776,0
+WAB.US,D,20150805,000000,95.1299,96.3081,94.7488,95.5678,390978.0182964,0
+WAB.US,D,20150806,000000,95.6066,95.6066,93.5995,94.1368,328127.90995276,0
+WAB.US,D,20150807,000000,93.875,94.3855,92.7645,93.4949,590176.03295898,0
+WAB.US,D,20150810,000000,95.1299,95.6743,94.6921,95.4991,446866.33032372,0
+WAB.US,D,20150811,000000,94.5856,95.12,94.3,94.8722,437591.30434225,0
+WAB.US,D,20150812,000000,93.9237,95.2385,93.3575,94.8234,397455.46331013,0
+WAB.US,D,20150813,000000,94.4881,95.9102,94.3278,95.4594,399012.01967473,0
+WAB.US,D,20150814,000000,95.3996,96.5301,95.1299,96.4345,306018.57933036,0
+WAB.US,D,20150817,000000,95.8842,97.6914,95.2583,97.6536,459026.36167821,0
+WAB.US,D,20150818,000000,97.3381,98.0885,97.2058,97.3183,409555.20197135,0
+WAB.US,D,20150819,000000,96.7799,97.2734,95.528,96.1669,301425.28098136,0
+WAB.US,D,20150820,000000,95.8345,95.8445,92.7137,92.7436,535426.24795625,0
+WAB.US,D,20150821,000000,91.9982,92.3456,89.985,90.0417,633535.52332464,0
+WAB.US,D,20150824,000000,85.5507,91.0418,84.2679,88.4436,1326166.9299586,0
+WAB.US,D,20150825,000000,90.8517,91.0021,86.9886,87.0633,1067097.2659999,0
+WAB.US,D,20150826,000000,88.964,89.803,87.3329,89.5959,729245.14950085,0
+WAB.US,D,20150827,000000,90.9254,92.9286,90.1791,92.66,481151.77035214,0
+WAB.US,D,20150828,000000,92.4201,93.5417,91.1444,92.9187,453284.4875224,0
+WAB.US,D,20150831,000000,92.6142,93.2431,91.6847,91.7504,543567.77130424,0
+WAB.US,D,20150901,000000,89.7273,90.7433,87.8325,88.0882,617775.01330366,0
+WAB.US,D,20150902,000000,89.4198,90.7333,87.7927,89.0317,724235.83156828,0
+WAB.US,D,20150903,000000,89.2198,90.5025,89.2198,89.7104,571225.03458576,0
+WAB.US,D,20150904,000000,88.5212,89.4397,87.3986,87.5708,561936.9451874,0
+WAB.US,D,20150908,000000,89.2765,89.7661,88.6267,89.6726,602434.54237914,0
+WAB.US,D,20150909,000000,90.5881,90.9354,89.6059,89.7273,566005.69710495,0
+WAB.US,D,20150910,000000,89.8228,91.3066,89.785,90.4159,456013.73677112,0
+WAB.US,D,20150911,000000,89.8706,91.1075,89.8706,90.9084,479587.17496176,0
+WAB.US,D,20150914,000000,90.6736,90.6736,89.9353,90.2278,459863.42523645,0
+WAB.US,D,20150915,000000,90.3891,91.9883,90.3313,91.7136,457145.22964818,0
+WAB.US,D,20150916,000000,91.636,93.7446,91.3455,93.4452,507663.4724615,0
+WAB.US,D,20150917,000000,93.4163,94.6244,93.0033,93.5516,559829.71555759,0
+WAB.US,D,20150918,000000,92.6769,93.1585,90.9174,91.1165,1200270.7620181,0
+WAB.US,D,20150921,000000,91.4619,92.459,90.9354,91.2778,416025.61283751,0
+WAB.US,D,20150922,000000,90.0905,91.0985,89.2854,89.6914,639278.40235868,0
+WAB.US,D,20150923,000000,90.0239,90.2178,88.6267,88.6545,595961.1168783,0
+WAB.US,D,20150924,000000,87.7151,88.2525,85.3676,86.2203,1104141.0967455,0
+WAB.US,D,20150925,000000,86.8045,87.4384,84.9665,85.2919,898432.47608791,0
+WAB.US,D,20150928,000000,84.7545,85.0522,82.0229,82.2537,1481646.7127305,0
+WAB.US,D,20150929,000000,82.7325,83.4539,81.8706,82.178,1151220.6462859,0
+WAB.US,D,20150930,000000,82.9922,84.6122,82.7424,84.3625,889871.91852169,0
+WAB.US,D,20151001,000000,84.4281,85.1953,83.24,83.4241,879957.78999153,0
+WAB.US,D,20151002,000000,82.2727,84.2092,81.7184,84.1903,716408.83510351,0
+WAB.US,D,20151005,000000,85.1089,87.6773,84.0848,87.6096,731735.23773293,0
+WAB.US,D,20151006,000000,87.3797,88.4037,86.7378,87.2175,466330.82146797,0
+WAB.US,D,20151007,000000,88.1361,89.5462,87.7071,89.2765,620384.68204407,0
+WAB.US,D,20151008,000000,89.0218,89.5959,88.1459,88.972,2490414.8175039,0
+WAB.US,D,20151009,000000,89.3233,90.1881,88.357,89.7273,896762.36848431,0
+WAB.US,D,20151012,000000,89.9552,90.5393,89.2854,90.1004,430549.11776822,0
+WAB.US,D,20151013,000000,89.4297,90.6449,88.2704,88.4037,440238.15357683,0
+WAB.US,D,20151014,000000,88.1749,88.7968,87.2075,87.5509,519772.25502672,0
+WAB.US,D,20151015,000000,87.8514,88.2525,86.307,88.1749,511524.21458728,0
+WAB.US,D,20151016,000000,88.1749,88.3769,86.7578,87.0086,651484.65811134,0
+WAB.US,D,20151019,000000,86.5259,87.1877,85.492,85.5706,969869.26883154,0
+WAB.US,D,20151020,000000,85.4343,86.7478,84.6301,85.4631,1099766.8618487,0
+WAB.US,D,20151021,000000,85.9239,85.9239,84.3068,84.8411,1299117.6180009,0
+WAB.US,D,20151022,000000,76.666,83.9385,75.8709,80.2356,5214306.0555513,0
+WAB.US,D,20151023,000000,80.7213,81.4676,79.2444,79.7142,1974817.8314861,0
+WAB.US,D,20151026,000000,79.4195,80.3451,79.2644,80.0514,1278136.7656209,0
+WAB.US,D,20151027,000000,79.2147,79.4743,77.2064,77.9906,1987966.6630103,0
+WAB.US,D,20151028,000000,78.3239,79.111,77.5476,78.4593,1052483.3220294,0
+WAB.US,D,20151029,000000,77.9706,79.0265,77.8871,78.2592,737386.67284885,0
+WAB.US,D,20151030,000000,78.4493,80.1281,78.114,79.4007,1122620.807233,0
+WAB.US,D,20151102,000000,79.4007,80.1281,78.72,78.7966,1029579.132734,0
+WAB.US,D,20151103,000000,78.6045,78.8712,76.85,77.5009,1961665.9853274,0
+WAB.US,D,20151104,000000,77.7517,78.0593,76.4412,76.5735,1341206.9422949,0
+WAB.US,D,20151105,000000,76.4122,77.5975,72.6805,74.1971,3840877.6930942,0
+WAB.US,D,20151106,000000,73.5651,74.399,72.4954,74.3503,1306733.5900392,0
+WAB.US,D,20151109,000000,74.0228,75.2619,71.4923,72.7481,1474171.4236432,0
+WAB.US,D,20151110,000000,73.2945,74.5304,72.9889,74.0628,1750313.9685797,0
+WAB.US,D,20151111,000000,74.4359,74.597,73.6686,73.8787,1641036.4766611,0
+WAB.US,D,20151112,000000,73.5562,74.1215,72.8128,73.3909,1432262.9774289,0
+WAB.US,D,20151113,000000,73.0158,74.8788,73.0158,73.6298,1367101.6491766,0
+WAB.US,D,20151116,000000,74.0825,75.434,73.6387,74.6548,1479390.761124,0
+WAB.US,D,20151117,000000,74.7135,74.9275,72.5212,72.6346,1662586.0901144,0
+WAB.US,D,20151118,000000,73.1432,74.5403,72.8128,74.4926,3417962.6351723,0
+WAB.US,D,20151119,000000,74.4737,74.8976,73.6587,74.5683,1676346.8924751,0
+WAB.US,D,20151120,000000,74.8608,75.7316,73.4496,73.601,1073287.3158424,0
+WAB.US,D,20151123,000000,73.3909,74.6937,73.3909,74.2657,1748394.6511772,0
+WAB.US,D,20151124,000000,73.9374,76.3465,73.6199,75.6848,1318938.8409136,0
+WAB.US,D,20151125,000000,75.7226,77.9089,75.4828,77.2282,1675096.823968,0
+WAB.US,D,20151127,000000,77.1905,78.1975,77.0451,77.687,942541.60560657,0
+WAB.US,D,20151130,000000,77.6014,77.7746,76.7366,76.8431,1619940.0632857,0
+WAB.US,D,20151201,000000,76.7167,77.9189,76.2968,76.7666,955898.44692248,0
+WAB.US,D,20151202,000000,76.5765,77.084,74.9275,75.6549,1339539.8493261,0
+WAB.US,D,20151203,000000,75.845,76.3465,72.2963,72.5611,1397464.0446295,0
+WAB.US,D,20151204,000000,72.4038,73.2398,71.6157,73.0745,926903.69072858,0
+WAB.US,D,20151207,000000,72.8914,73.4496,72.345,72.8815,1180888.6708881,0
+WAB.US,D,20151208,000000,71.8575,72.0286,69.7348,70.4076,1592116.9950976,0
+WAB.US,D,20151209,000000,70.3179,70.8961,69.5945,69.9099,1184955.4130492,0
+WAB.US,D,20151210,000000,69.7647,70.309,69.1258,69.2462,774572.19142358,0
+WAB.US,D,20151211,000000,68.5487,68.9416,66.7753,67.2519,1969640.6988907,0
+WAB.US,D,20151214,000000,67.0877,67.6858,65.183,66.3781,1625430.7178862,0
+WAB.US,D,20151215,000000,66.7663,67.7734,66.3016,67.2042,1198821.7276232,0
+WAB.US,D,20151216,000000,67.6461,68.2987,67.1952,68.24,1046074.2087347,0
+WAB.US,D,20151217,000000,68.2302,68.5307,67.4162,67.445,962559.78465069,0
+WAB.US,D,20151218,000000,67.435,67.5217,66.0448,66.0747,1757777.1991284,0
+WAB.US,D,20151221,000000,67.2918,69.2562,67.1574,68.8919,1257001.1619949,0
+WAB.US,D,20151222,000000,69.1497,70.8036,68.9416,70.0911,1586330.9063,0
+WAB.US,D,20151223,000000,70.5797,71.1389,70.0831,70.6484,700547.83726041,0
+WAB.US,D,20151224,000000,70.4373,70.7747,69.7747,70.1398,217771.17882463,0
+WAB.US,D,20151228,000000,69.8134,70.0911,68.9566,69.5258,424453.52647855,0
+WAB.US,D,20151229,000000,70.0543,70.2095,68.8232,69.077,673895.45220008,0
+WAB.US,D,20151230,000000,68.7476,69.4621,68.1636,68.28,712790.26862905,0
+WAB.US,D,20151231,000000,67.8112,68.68,66.9355,68.2113,874016.94994792,0
+WAB.US,D,20160104,000000,67.0599,67.6858,66.6289,67.2918,1920518.2319266,0
+WAB.US,D,20160105,000000,67.5217,67.6858,65.8219,66.1145,822498.8533045,0
+WAB.US,D,20160106,000000,65.0089,65.3393,63.3978,63.8018,1414163.1109091,0
+WAB.US,D,20160107,000000,62.8046,63.0117,61.1218,61.6722,1995416.8301422,0
+WAB.US,D,20160108,000000,62.2284,62.3608,60.464,60.5765,1139428.4003604,0
+WAB.US,D,20160111,000000,60.9208,61.2422,59.9237,60.2222,1875200.2339079,0
+WAB.US,D,20160112,000000,60.7029,60.885,59.5803,60.7417,1575165.7043846,0
+WAB.US,D,20160113,000000,61.1417,61.5935,58.7633,59.1315,1283410.3665257,0
+WAB.US,D,20160114,000000,59.1027,60.9109,57.9314,60.7705,1553962.7739177,0
+WAB.US,D,20160115,000000,58.8987,61.1517,58.7156,60.9885,1566750.8541604,0
+WAB.US,D,20160119,000000,61.3557,61.6234,59.8321,60.4452,2023752.386223,0
+WAB.US,D,20160120,000000,59.4152,60.4869,57.8179,59.8023,1892166.5977942,0
+WAB.US,D,20160121,000000,59.6003,62.111,59.3822,60.9984,1457725.5866754,0
+WAB.US,D,20160122,000000,62.1508,62.8553,61.3358,61.5657,1034634.6750647,0
+WAB.US,D,20160125,000000,61.2671,61.496,59.7734,60.0191,781977.13903544,0
+WAB.US,D,20160126,000000,60.4252,61.2472,59.9624,60.6143,1019839.8530143,0
+WAB.US,D,20160127,000000,60.4452,60.9208,58.6579,59.8321,1438333.4467631,0
+WAB.US,D,20160128,000000,60.6243,61.3259,59.1684,59.6102,1016123.8133524,0
+WAB.US,D,20160129,000000,59.7833,61.5258,59.4352,61.3358,1614406.1989216,0
+WAB.US,D,20160201,000000,60.7417,62.0553,60.663,61.287,1034389.4847788,0
+WAB.US,D,20160202,000000,60.4919,60.6531,59.3475,60.0988,655183.61484351,0
+WAB.US,D,20160203,000000,60.7327,61.6722,59.0828,61.1218,704656.78430681,0
+WAB.US,D,20160204,000000,60.5019,63.5789,60.1973,62.1409,1633066.7874889,0
+WAB.US,D,20160205,000000,61.6532,62.0453,59.3675,59.5306,1321289.251073,0
+WAB.US,D,20160208,000000,58.5912,59.7336,58.5056,59.4152,794936.04857578,0
+WAB.US,D,20160209,000000,58.5524,59.7734,57.8658,58.1026,1071033.3739923,0
+WAB.US,D,20160210,000000,58.6867,63.3151,58.423,62.9051,2526359.3114754,0
+WAB.US,D,20160211,000000,61.7219,62.8713,60.4183,61.5308,1744268.6212011,0
+WAB.US,D,20160212,000000,62.3955,63.1071,61.6851,62.7609,1038725.5343031,0
+WAB.US,D,20160216,000000,63.8087,65.6109,63.3161,64.8148,1085069.5129858,0
+WAB.US,D,20160217,000000,65.5075,67.9834,65.1433,66.7384,1956698.8722801,0
+WAB.US,D,20160218,000000,71.8665,73.5373,64.6328,66.1622,3527697.3466815,0
+WAB.US,D,20160219,000000,65.7373,67.0897,63.762,64.5849,1483746.9082128,0
+WAB.US,D,20160222,000000,65.1243,66.4966,65.1243,65.9693,1937841.3275815,0
+WAB.US,D,20160223,000000,65.4388,65.9503,64.7552,64.8248,1081865.9612166,0
+WAB.US,D,20160224,000000,64.2595,64.8248,63.2017,64.7182,1267529.2711181,0
+WAB.US,D,20160225,000000,64.7849,65.3442,64.0157,65.3244,1070532.9446382,0
+WAB.US,D,20160226,000000,65.4975,67.3375,65.4975,66.1434,1506019.0291071,0
+WAB.US,D,20160229,000000,66.3404,68.9069,65.9154,67.8052,1482239.590881,0
+WAB.US,D,20160301,000000,68.2063,68.5794,66.1622,68.1097,1373471.5722206,0
+WAB.US,D,20160302,000000,68.0402,69.3974,67.8411,69.3974,898173.21750684,0
+WAB.US,D,20160303,000000,69.4432,71.2903,69.3587,70.9221,1067032.9537938,0
+WAB.US,D,20160304,000000,71.0672,72.2486,70.7141,72.0465,1848384.0536975,0
+WAB.US,D,20160307,000000,71.7708,74.1432,71.5659,73.9951,1842540.6868414,0
+WAB.US,D,20160308,000000,73.5373,73.8905,72.2296,72.2863,1613715.8475837,0
+WAB.US,D,20160309,000000,72.5799,73.3432,72.1411,72.4834,996235.26359883,0
+WAB.US,D,20160310,000000,72.5879,72.8038,71.318,72.16,726294.82704347,0
+WAB.US,D,20160311,000000,72.8038,74.8439,72.4834,74.7165,1265371.7975772,0
+WAB.US,D,20160314,000000,73.8427,75.639,73.4319,74.4389,1269973.134952,0
+WAB.US,D,20160315,000000,73.7563,74.4299,73.382,74.2956,1359632.3893586,0
+WAB.US,D,20160316,000000,73.9104,74.9295,73.7283,74.5056,951177.52903939,0
+WAB.US,D,20160317,000000,74.4766,76.2351,74.3334,75.5535,927065.47612219,0
+WAB.US,D,20160318,000000,75.5157,77.1675,75.5157,76.859,1670147.7987287,0
+WAB.US,D,20160321,000000,76.4929,77.1675,75.6291,76.1485,608610.52392651,0
+WAB.US,D,20160322,000000,75.84,76.0361,75.3206,75.5724,781293.82184505,0
+WAB.US,D,20160323,000000,75.4768,75.5922,74.402,74.4766,562183.14035159,0
+WAB.US,D,20160324,000000,73.9294,74.5056,73.4706,74.402,1050067.5947856,0
+WAB.US,D,20160328,000000,74.402,75.1007,73.8905,74.6777,430176.30794816,0
+WAB.US,D,20160329,000000,74.3632,76.4481,74.0248,76.2928,809789.15356302,0
+WAB.US,D,20160330,000000,76.9567,77.4154,75.7933,76.0709,625990.89764002,0
+WAB.US,D,20160331,000000,76.061,76.5118,75.3006,76.1485,657972.15190728,0
+WAB.US,D,20160401,000000,75.428,77.3308,74.9772,77.1188,942862.16175913,0
+WAB.US,D,20160404,000000,76.9467,77.2741,75.7077,76.041,1018433.0235047,0
+WAB.US,D,20160405,000000,75.0728,76.0311,74.6677,75.6191,515059.37616939,0
+WAB.US,D,20160406,000000,75.7544,76.1207,74.5623,76.061,823552.97055853,0
+WAB.US,D,20160407,000000,75.5823,75.8967,74.6479,75.1693,637500.77278541,0
+WAB.US,D,20160408,000000,75.9167,76.2201,75.0628,75.5255,477913.04784528,0
+WAB.US,D,20160411,000000,75.6589,76.7893,75.4768,75.5157,297979.55356093,0
+WAB.US,D,20160412,000000,75.5435,76.5815,75.3952,76.3118,544146.58115964,0
+WAB.US,D,20160413,000000,77.08,78.2532,76.7893,78.0611,955844.18349854,0
+WAB.US,D,20160414,000000,77.9259,78.4633,76.8293,77.4632,544968.57154457,0
+WAB.US,D,20160415,000000,77.4342,78.4523,77.4342,78.0801,681133.59002723,0
+WAB.US,D,20160418,000000,77.684,78.4324,77.4342,77.5686,612090.41720645,0
+WAB.US,D,20160419,000000,77.888,78.308,77.1288,78.308,889974.41610024,0
+WAB.US,D,20160420,000000,78.4134,79.125,77.6543,78.3557,695629.96324597,0
+WAB.US,D,20160421,000000,78.1856,78.3946,77.283,77.6084,1017179.9403628,0
+WAB.US,D,20160422,000000,77.6084,78.117,77.0223,77.7815,932132.07211338,0
+WAB.US,D,20160425,000000,77.7915,77.8781,76.1485,76.4491,1292157.8314411,0
+WAB.US,D,20160426,000000,77.4721,81.18,75.8221,79.923,2222450.9764097,0
+WAB.US,D,20160427,000000,80.164,83.035,80.164,82.8429,1360833.2188329,0
+WAB.US,D,20160428,000000,82.2,82.7265,80.2416,80.3431,831311.63530425,0
+WAB.US,D,20160429,000000,80.4297,80.759,79.143,79.6445,1074521.306298,0
+WAB.US,D,20160502,000000,79.4792,79.8246,78.6642,79.0493,1210724.5101531,0
+WAB.US,D,20160503,000000,78.2722,78.6265,77.08,77.7915,871453.50560569,0
+WAB.US,D,20160504,000000,77.6641,78.0513,76.4192,76.8392,497602.63171106,0
+WAB.US,D,20160505,000000,77.283,77.7159,76.4491,76.6073,628336.28340825,0
+WAB.US,D,20160506,000000,75.9555,76.6949,75.6977,76.2351,624355.96077416,0
+WAB.US,D,20160509,000000,75.8768,76.264,75.1782,75.1882,1437872.2076596,0
+WAB.US,D,20160510,000000,75.8321,77.0899,75.6789,76.9467,673647.24727944,0
+WAB.US,D,20160511,000000,77.0899,77.7537,76.3306,76.4282,601386.45439446,0
+WAB.US,D,20160512,000000,77.0501,77.8691,76.0221,76.1097,757358.62749479,0
+WAB.US,D,20160513,000000,75.9157,76.6073,74.7634,74.9852,1053115.3904305,0
+WAB.US,D,20160516,000000,75.4848,76.457,75.2349,75.2349,688310.4302829,0
+WAB.US,D,20160517,000000,75.3276,75.6281,74.0218,74.2647,834595.57733106,0
+WAB.US,D,20160518,000000,73.7343,74.8788,73.2557,73.6179,940068.60030425,0
+WAB.US,D,20160519,000000,73.1501,73.6179,72.3889,73.2805,928868.22765098,0
+WAB.US,D,20160520,000000,73.792,74.4558,73.0815,74.1105,478403.42841721,0
+WAB.US,D,20160523,000000,73.9631,74.9553,73.8219,74.2647,354474.81203385,0
+WAB.US,D,20160524,000000,74.7634,75.2349,74.5413,74.8319,689975.5134954,0
+WAB.US,D,20160525,000000,75.3574,75.9256,74.9653,75.1962,489598.77667937,0
+WAB.US,D,20160526,000000,75.5047,75.9455,74.4459,74.4459,391236.27199924,0
+WAB.US,D,20160527,000000,74.2548,74.9375,74.1205,74.8608,564225.05289702,0
+WAB.US,D,20160531,000000,74.9852,75.3574,74.0618,74.3892,848129.27721391,0
+WAB.US,D,20160601,000000,73.8677,75.2052,73.3979,74.8608,409264.79216543,0
+WAB.US,D,20160602,000000,74.7921,75.4061,74.5215,74.9852,542481.49794715,0
+WAB.US,D,20160603,000000,75.1962,75.1962,73.3682,73.6367,948028.24069421,0
+WAB.US,D,20160606,000000,74.1692,75.4947,73.7343,75.0419,822067.76054762,0
+WAB.US,D,20160607,000000,75.2251,75.436,74.618,74.7434,722914.41670743,0
+WAB.US,D,20160608,000000,75.1574,75.7256,75.0051,75.1385,355584.19759003,0
+WAB.US,D,20160609,000000,74.6847,74.9653,73.9532,74.0618,355668.60736061,0
+WAB.US,D,20160610,000000,73.3879,73.7343,71.8325,72.2246,574540.12783743,0
+WAB.US,D,20160613,000000,71.8903,72.5112,71.2256,71.3887,629226.60551222,0
+WAB.US,D,20160614,000000,71.1112,71.8415,70.4274,71.2455,565350.51650474,0
+WAB.US,D,20160615,000000,71.7281,72.78,70.3578,70.507,1128898.2814808,0
+WAB.US,D,20160616,000000,69.9568,70.6484,68.9914,70.4573,950353.52889802,0
+WAB.US,D,20160617,000000,70.5707,71.1867,70.1498,70.2722,1253562.468722,0
+WAB.US,D,20160620,000000,71.2056,71.5987,70.507,70.5897,1194537.9317664,0
+WAB.US,D,20160621,000000,70.4573,70.5439,69.5537,70.0343,1102310.2086265,0
+WAB.US,D,20160622,000000,70.5707,71.4913,70.1199,70.309,897032.68072581,0
+WAB.US,D,20160623,000000,71.3042,72.0227,71.2106,71.6187,950406.78744374,0
+WAB.US,D,20160624,000000,68.0322,69.6781,67.4957,67.5326,2230203.611886,0
+WAB.US,D,20160627,000000,66.9852,66.9852,63.5829,64.5631,2319332.2905917,0
+WAB.US,D,20160628,000000,65.5522,66.4956,65.3224,65.9493,1127977.8130301,0
+WAB.US,D,20160629,000000,66.8141,67.7276,66.5255,67.0997,1010728.6221829,0
+WAB.US,D,20160630,000000,67.3893,68.1296,66.9952,67.5157,1023817.1610137,0
+WAB.US,D,20160701,000000,67.4957,68.1156,66.615,67.4768,1013103.1494195,0
+WAB.US,D,20160705,000000,67.0897,67.3992,65.181,65.6686,961506.67227489,0
+WAB.US,D,20160706,000000,65.4855,66.225,65.2854,66.0349,769665.37106956,0
+WAB.US,D,20160707,000000,66.1045,67.0997,65.9771,66.3593,517953.42544639,0
+WAB.US,D,20160708,000000,67.1395,68.2939,66.9036,67.8699,633245.11351872,0
+WAB.US,D,20160711,000000,68.275,69.4551,68.275,69.075,684616.49794184,0
+WAB.US,D,20160712,000000,69.7338,70.309,69.3944,69.7159,688456.13762497,0
+WAB.US,D,20160713,000000,69.8991,70.2822,68.6094,68.9884,964815.73625723,0
+WAB.US,D,20160714,000000,69.7737,70.0244,68.7058,68.7058,1055771.2835691,0
+WAB.US,D,20160715,000000,69.1029,69.1766,68.245,68.676,1242489.7156028,0
+WAB.US,D,20160718,000000,68.5894,69.3994,67.8998,68.8602,813353.45661356,0
+WAB.US,D,20160719,000000,68.5257,69.2054,68.0809,68.2073,619748.59413005,0
+WAB.US,D,20160720,000000,68.2253,68.9287,67.7575,68.6958,800316.16657197,0
+WAB.US,D,20160721,000000,68.7825,68.9387,67.5914,67.6788,687650.22529159,0
+WAB.US,D,20160722,000000,67.5714,68.4291,67.1096,68.4004,1064871.46074,0
+WAB.US,D,20160725,000000,64.8317,66.1891,63.0047,63.6883,5633722.1275071,0
+WAB.US,D,20160726,000000,63.7381,66.8041,63.6316,65.996,2161976.4001808,0
+WAB.US,D,20160727,000000,66.0946,66.7941,65.8029,66.0847,1187031.4914541,0
+WAB.US,D,20160728,000000,66.1344,66.5055,65.4178,65.5622,897708.96376866,0
+WAB.US,D,20160729,000000,65.5244,66.2727,65.3324,65.8518,864745.94347932,0
+WAB.US,D,20160801,000000,65.8816,66.6787,65.5334,65.8129,1354382.905531,0
+WAB.US,D,20160802,000000,65.6,66.7374,65.3134,65.4278,1185745.247331,0
+WAB.US,D,20160803,000000,65.6089,67.428,65.5055,67.428,902798.67195893,0
+WAB.US,D,20160804,000000,67.3425,68.4203,67.3425,68.0032,1023061.4925914,0
+WAB.US,D,20160805,000000,68.3914,69.6313,68.255,69.3994,1009995.0610815,0
+WAB.US,D,20160808,000000,69.6115,70.2453,69.4452,69.707,815627.49602808,0
+WAB.US,D,20160809,000000,69.6025,70.11,68.5625,68.7437,565445.97993576,0
+WAB.US,D,20160810,000000,68.7338,69.4274,68.6661,68.7915,420747.53559884,0
+WAB.US,D,20160811,000000,69.1576,69.4661,68.7535,68.8889,425054.44365481,0
+WAB.US,D,20160812,000000,68.6471,68.9089,68.3516,68.7915,479304.80418162,0
+WAB.US,D,20160815,000000,68.8889,69.8482,68.8889,69.7647,409233.64094057,0
+WAB.US,D,20160816,000000,69.7348,70.0921,69.4363,69.8811,506431.49176234,0
+WAB.US,D,20160817,000000,69.8811,70.0363,69.3806,70.0065,612322.54407555,0
+WAB.US,D,20160818,000000,70.1319,70.5737,69.8035,70.5737,463460.88926828,0
+WAB.US,D,20160819,000000,69.9766,71.6524,69.8522,71.5639,833926.32843576,0
+WAB.US,D,20160822,000000,71.1429,72.566,71.0345,72.355,1185337.2667733,0
+WAB.US,D,20160823,000000,72.6904,73.5103,72.5034,73.0188,1423137.6783024,0
+WAB.US,D,20160824,000000,72.971,73.3222,72.7203,73.0576,1022053.5997356,0
+WAB.US,D,20160825,000000,72.8934,73.2428,72.4734,72.7292,829215.45933486,0
+WAB.US,D,20160826,000000,72.759,73.4149,72.1501,72.5709,848742.25292882,0
+WAB.US,D,20160829,000000,72.5989,73.3174,72.5212,73.2428,694983.82654975,0
+WAB.US,D,20160830,000000,73.0676,74.4169,72.9661,74.3971,874209.88656638,0
+WAB.US,D,20160831,000000,74.0895,74.4349,73.3372,73.7513,1130266.925618,0
+WAB.US,D,20160901,000000,73.596,73.9611,72.3839,72.9611,904231.62830233,0
+WAB.US,D,20160902,000000,73.4437,73.9711,72.9222,73.799,491884.87463255,0
+WAB.US,D,20160906,000000,73.6836,74.1672,73.3562,74.1085,715997.83991105,0
+WAB.US,D,20160907,000000,74.3383,75.9455,73.8945,75.2241,969245.23945619,0
+WAB.US,D,20160908,000000,75.7446,75.7446,74.8508,75.4061,891012.45530273,0
+WAB.US,D,20160909,000000,74.7624,75.6967,73.3751,73.3751,822636.5216208,0
+WAB.US,D,20160912,000000,72.8058,73.9144,72.3252,73.6537,802398.27424626,0
+WAB.US,D,20160913,000000,72.7203,73.2517,71.4584,72.1212,938618.56103109,0
+WAB.US,D,20160914,000000,72.3063,72.7203,71.2783,71.6624,628114.20532138,0
+WAB.US,D,20160915,000000,71.5241,72.9899,71.5241,72.4535,852870.29266142,0
+WAB.US,D,20160916,000000,72.0465,72.6815,71.2982,72.1112,905316.89678121,0
+WAB.US,D,20160919,000000,72.6904,72.9412,71.5927,72.1311,559943.26679658,0
+WAB.US,D,20160920,000000,72.5799,72.6396,71.9331,71.9719,373282.11282143,0
+WAB.US,D,20160921,000000,72.1998,72.8247,72.0465,72.788,631614.19616575,0
+WAB.US,D,20160922,000000,73.7124,74.9076,73.5113,74.5294,664397.34325349,0
+WAB.US,D,20160923,000000,74.3284,74.6449,73.7024,73.9512,551105.36284131,0
+WAB.US,D,20160926,000000,73.578,76.1674,73.3174,75.8023,1961061.0486383,0
+WAB.US,D,20160927,000000,75.5912,75.9455,74.7822,75.3474,1063040.572621,0
+WAB.US,D,20160928,000000,75.6679,76.851,75.1474,76.7546,593507.20426219,0
+WAB.US,D,20160929,000000,76.2838,76.7546,75.4947,75.9744,670546.19308889,0
+WAB.US,D,20160930,000000,76.7059,78.9409,76.6959,78.6035,1953083.3204404,0
+WAB.US,D,20161003,000000,78.1707,79.335,77.9657,78.1308,975043.38679239,0
+WAB.US,D,20161004,000000,78.516,79.6166,77.9099,78.3309,723544.4753521,0
+WAB.US,D,20161005,000000,78.921,79.4037,78.4861,78.5358,676524.21362669,0
+WAB.US,D,20161006,000000,78.5638,79.5479,78.4384,79.2862,799871.00551999,0
+WAB.US,D,20161007,000000,79.3838,79.8923,77.7756,78.4384,1116477.9866669,0
+WAB.US,D,20161010,000000,78.9797,79.2763,78.0741,78.1707,651035.47754648,0
+WAB.US,D,20161011,000000,78.1508,78.2861,77.3616,77.8721,852321.62915266,0
+WAB.US,D,20161012,000000,77.6024,78.1905,77.2989,77.9299,586244.94935772,0
+WAB.US,D,20161013,000000,77.0431,77.7657,76.8013,77.678,595468.72654993,0
+WAB.US,D,20161014,000000,78.2393,78.6702,77.3228,77.8134,942984.75690211,0
+WAB.US,D,20161017,000000,77.3128,77.7955,76.6759,76.7824,725313.06102138,0
+WAB.US,D,20161018,000000,77.5348,77.7955,76.7059,77.7955,461370.74256823,0
+WAB.US,D,20161019,000000,77.8423,80.154,77.6123,79.8823,925618.4514837,0
+WAB.US,D,20161020,000000,79.4982,80.0574,79.141,79.4514,777090.41624586,0
+WAB.US,D,20161021,000000,78.6513,79.4425,78.2204,79.4325,495946.59240256,0
+WAB.US,D,20161024,000000,80.3082,80.3082,78.516,78.8354,1016003.2279658,0
+WAB.US,D,20161025,000000,77.0154,77.1695,73.2437,75.6779,3018769.7374177,0
+WAB.US,D,20161026,000000,74.7624,77.3646,71.8355,74.2339,7892392.9345209,0
+WAB.US,D,20161027,000000,74.3095,75.041,73.8847,74.1572,1361599.9409156,0
+WAB.US,D,20161028,000000,74.2906,75.0698,73.9044,73.9512,578507.38705464,0
+WAB.US,D,20161031,000000,74.2429,74.5673,73.9044,74.4259,705166.25756496,0
+WAB.US,D,20161101,000000,75.0977,75.3176,72.8537,73.3849,512608.47818794,0
+WAB.US,D,20161102,000000,73.0676,73.4536,72.0645,72.1411,951867.88037733,0
+WAB.US,D,20161103,000000,72.1311,72.6715,71.544,72.6068,663415.5772314,0
+WAB.US,D,20161104,000000,72.4038,74.1572,72.4038,73.4536,865855.3290355,0
+WAB.US,D,20161107,000000,74.625,76.2738,74.625,76.1297,804849.17222772,0
+WAB.US,D,20161108,000000,75.7346,75.9943,74.7911,75.455,635658.83100599,0
+WAB.US,D,20161109,000000,75.021,79.1747,75.021,78.9459,1259620.8795175,0
+WAB.US,D,20161110,000000,79.6395,82.0746,79.5181,81.364,1869375.9597379,0
+WAB.US,D,20161111,000000,81.0347,82.3384,80.6784,82.3294,848629.70656805,0
+WAB.US,D,20161114,000000,82.8966,84.3366,82.7225,84.0818,775648.41599846,0
+WAB.US,D,20161115,000000,83.639,85.278,83.4578,84.9018,690191.56231295,0
+WAB.US,D,20161116,000000,84.2769,85.0659,83.3981,83.6877,524891.10468541,0
+WAB.US,D,20161117,000000,83.7166,84.053,82.9932,83.0897,546640.68890462,0
+WAB.US,D,20161118,000000,82.9543,82.9643,82.0746,82.5414,386423.91019802,0
+WAB.US,D,20161121,000000,83.2797,83.6489,82.8002,83.4967,426672.29759092,0
+WAB.US,D,20161122,000000,83.8211,84.5834,83.5066,83.7166,1053170.6587326,0
+WAB.US,D,20161123,000000,83.7724,84.6501,83.629,83.8211,581811.42664588,0
+WAB.US,D,20161125,000000,83.7813,84.3266,83.2609,83.3783,295914.52881641,0
+WAB.US,D,20161128,000000,83.012,83.3384,81.7313,81.8258,772128.32758967,0
+WAB.US,D,20161129,000000,81.4597,81.9999,80.8357,81.4317,1147061.4553285,0
+WAB.US,D,20161130,000000,82.5891,83.438,81.5362,81.6148,834199.65531191,0
+WAB.US,D,20161201,000000,82.193,83.223,82.1233,82.9354,1509576.29801,0
+WAB.US,D,20161202,000000,82.9066,83.7724,82.8299,83.5823,1064904.6217214,0
+WAB.US,D,20161205,000000,84.4103,85.9616,84.043,84.9416,1792226.4343069,0
+WAB.US,D,20161206,000000,84.5337,85.0462,84.1893,84.3913,1148438.1384916,0
+WAB.US,D,20161207,000000,84.5535,84.5585,83.6778,84.053,1222113.7999119,0
+WAB.US,D,20161208,000000,84.1595,84.1595,81.4129,81.5561,1567465.3225757,0
+WAB.US,D,20161209,000000,81.5164,81.5164,79.7908,80.4088,1511070.5519249,0
+WAB.US,D,20161212,000000,80.5252,80.8934,79.4375,79.7152,1394469.5075303,0
+WAB.US,D,20161213,000000,79.7819,80.2187,77.7208,78.2334,1820132.9073871,0
+WAB.US,D,20161214,000000,78.2522,78.5728,77.1805,77.3049,1105055.5359267,0
+WAB.US,D,20161215,000000,77.1138,78.3259,76.8133,77.4602,972390.50828848,0
+WAB.US,D,20161216,000000,77.3546,77.5856,76.5038,76.668,1250648.3218806,0
+WAB.US,D,20161219,000000,76.5834,77.1715,76.4352,77.1417,751057.03616977,0
+WAB.US,D,20161220,000000,77.6611,79.136,77.0541,78.8493,1345065.6746643,0
+WAB.US,D,20161221,000000,80.9869,81.8458,79.3888,80.9023,1322967.3977024,0
+WAB.US,D,20161222,000000,80.6306,81.0546,79.7819,80.0824,1017180.9452411,0
+WAB.US,D,20161223,000000,80.563,81.1233,80.4178,80.8845,560565.2864155,0
+WAB.US,D,20161227,000000,81.0646,82.1433,81.0646,81.9622,843358.11541975,0
+WAB.US,D,20161228,000000,82.2329,82.8677,80.5052,80.5352,790182.9745896,0
+WAB.US,D,20161229,000000,80.7471,81.7025,80.3092,80.5252,492740.02599878,0
+WAB.US,D,20161230,000000,80.6207,81.0167,79.6485,80.0247,541865.50759757,0
+WAB.US,D,20170103,000000,80.958,81.9154,80.0913,80.9869,1010331.6952856,0
+WAB.US,D,20170104,000000,81.1044,82.4817,80.8546,82.423,1132968.0382765,0
+WAB.US,D,20170105,000000,82.1433,82.6925,80.8546,80.8546,560604.47666611,0
+WAB.US,D,20170106,000000,80.8934,82.1633,80.563,81.5064,408718.1384131,0
+WAB.US,D,20170109,000000,81.5064,81.8258,80.7869,81.0267,387859.88117608,0
+WAB.US,D,20170110,000000,81.7213,82.8866,81.1711,82.2329,528431.29065863,0
+WAB.US,D,20170111,000000,82.223,82.4677,81.4507,82.213,465097.83589058,0
+WAB.US,D,20170112,000000,82.0836,82.0836,80.7322,81.9622,517679.093692,0
+WAB.US,D,20170113,000000,82.2329,83.2997,82.0876,82.8199,616506.85698854,0
+WAB.US,D,20170117,000000,82.8199,84.0132,82.6648,83.6201,772705.12768863,0
+WAB.US,D,20170118,000000,83.8858,84.3913,83.2519,84.0918,882478.02457025,0
+WAB.US,D,20170119,000000,84.7267,84.9805,83.2897,83.7813,908863.11202375,0
+WAB.US,D,20170120,000000,83.7654,84.0231,82.6378,83.0519,620434.92595512,0
+WAB.US,D,20170123,000000,83.032,83.032,81.4597,81.5959,704039.78907901,0
+WAB.US,D,20170124,000000,81.9055,83.4578,81.8955,83.2797,765435.83863662,0
+WAB.US,D,20170125,000000,83.5255,85.499,83.2658,85.0659,825521.52699381,0
+WAB.US,D,20170126,000000,85.0182,85.5287,83.8958,83.9833,575227.46454072,0
+WAB.US,D,20170127,000000,84.1306,84.9705,83.9355,84.8521,396515.90217332,0
+WAB.US,D,20170130,000000,84.4281,84.5834,82.618,83.5912,717728.24020792,0
+WAB.US,D,20170131,000000,83.5435,83.8311,82.9453,83.5166,759133.24243338,0
+WAB.US,D,20170201,000000,84.0619,84.6789,83.2797,83.6489,616716.87653677,0
+WAB.US,D,20170202,000000,83.4678,83.8499,82.9156,82.9543,486777.0786343,0
+WAB.US,D,20170203,000000,83.4479,84.7665,83.0757,84.4202,472062.64684158,0
+WAB.US,D,20170206,000000,83.9555,84.3166,83.1932,83.5166,572930.31292709,0
+WAB.US,D,20170207,000000,83.8012,84.7078,83.1076,83.2031,473228.30557814,0
+WAB.US,D,20170208,000000,83.022,83.022,81.391,82.3374,743134.57627399,0
+WAB.US,D,20170209,000000,82.7315,83.4967,82.5971,83.1832,813675.01764433,0
+WAB.US,D,20170210,000000,83.7734,84.3466,83.0618,84.2491,422635.70177643,0
+WAB.US,D,20170213,000000,84.3833,85.1825,84.3276,84.5954,654771.61477281,0
+WAB.US,D,20170214,000000,84.2002,84.3466,83.4868,83.7176,569350.93670327,0
+WAB.US,D,20170215,000000,83.7176,85.5218,83.4281,85.3854,550046.22119619,0
+WAB.US,D,20170216,000000,85.5904,85.7616,84.5057,84.9725,492232.56249708,0
+WAB.US,D,20170217,000000,84.467,85.6004,83.2031,84.6998,463941.22105801,0
+WAB.US,D,20170221,000000,78.9011,81.0137,78.0711,79.8156,2915336.6172335,0
+WAB.US,D,20170222,000000,78.4751,79.3937,77.0671,77.3656,1700440.8575844,0
+WAB.US,D,20170223,000000,77.3378,78.0025,75.0688,75.447,1314175.7181453,0
+WAB.US,D,20170224,000000,74.6538,76.6799,74.4528,76.67,1018745.5406315,0
+WAB.US,D,20170227,000000,76.865,78.2513,76.865,78.1,971296.19590561,0
+WAB.US,D,20170228,000000,77.8791,78.708,77.2899,77.3178,1328046.0522322,0
+WAB.US,D,20170301,000000,77.1068,80.3958,75.9077,78.5041,1474679.8920232,0
+WAB.US,D,20170302,000000,78.0811,78.2652,77.1258,77.2412,1565131.9953461,0
+WAB.US,D,20170303,000000,77.2124,77.7717,76.3545,77.0968,1259512.3526695,0
+WAB.US,D,20170306,000000,76.2181,77.4243,76.2181,77.1645,1044094.598639,0
+WAB.US,D,20170307,000000,77.1068,77.5984,76.5655,76.7187,895698.20244808,0
+WAB.US,D,20170308,000000,76.855,77.0771,76.2768,76.4521,796094.6731648,0
+WAB.US,D,20170309,000000,76.2768,76.6312,75.1375,75.7266,918639.5722376,0
+WAB.US,D,20170310,000000,76.5953,76.5953,74.3852,74.8399,1333340.7555796,0
+WAB.US,D,20170313,000000,74.9355,75.6888,74.5862,75.5355,950744.42652606,0
+WAB.US,D,20170314,000000,74.9066,75.2539,73.9114,74.6439,774304.89381676,0
+WAB.US,D,20170315,000000,74.9832,75.2241,74.1921,74.8399,909956.41952839,0
+WAB.US,D,20170316,000000,75.437,75.437,74.0668,74.5185,897439.65640538,0
+WAB.US,D,20170317,000000,74.615,74.9534,74.1752,74.624,932805.34052156,0
+WAB.US,D,20170320,000000,74.4806,74.9066,73.7671,74.5663,656007.61498487,0
+WAB.US,D,20170321,000000,74.8966,75.3016,73.3322,73.4786,1199241.7667197,0
+WAB.US,D,20170322,000000,73.3899,73.574,72.6376,73.4299,760547.10609058,0
+WAB.US,D,20170323,000000,73.5641,73.8627,72.8387,73.3124,599838.94193383,0
+WAB.US,D,20170324,000000,73.6607,73.8627,73.1412,73.2078,659189.05943312,0
+WAB.US,D,20170327,000000,72.377,73.1124,71.4693,72.3968,1123512.1342151,0
+WAB.US,D,20170328,000000,72.1431,73.8258,72.1242,73.1601,525743.24141697,0
+WAB.US,D,20170329,000000,73.0437,74.3363,72.8585,74.1354,623426.44841957,0
+WAB.US,D,20170330,000000,74.3652,74.7662,73.8527,74.5583,620409.8039996,0
+WAB.US,D,20170331,000000,74.3065,75.4758,74.3065,75.2728,1037147.875496,0
+WAB.US,D,20170403,000000,75.3385,76.0928,74.8101,75.3086,1845720.1215332,0
+WAB.US,D,20170404,000000,75.3086,75.7544,74.3951,74.634,723310.33872657,0
+WAB.US,D,20170405,000000,75.6689,76.5755,74.3951,74.6637,978711.19229969,0
+WAB.US,D,20170406,000000,74.9444,76.2958,74.596,76.2381,585855.0566079,0
+WAB.US,D,20170407,000000,76.4421,77.6543,76.0729,77.4342,1221195.3412178,0
+WAB.US,D,20170410,000000,77.4144,78.9309,77.4144,78.311,912606.28339764,0
+WAB.US,D,20170411,000000,78.2185,78.8444,77.6591,78.514,759847.71084864,0
+WAB.US,D,20170412,000000,78.2284,78.4264,76.267,76.885,938161.34144045,0
+WAB.US,D,20170413,000000,76.7287,77.281,76.1993,76.2471,858283.57163892,0
+WAB.US,D,20170417,000000,76.9427,78.1786,76.7686,78.0911,1058959.7621648,0
+WAB.US,D,20170418,000000,77.4442,78.8623,77.4442,77.8791,1032021.9916897,0
+WAB.US,D,20170419,000000,78.2284,78.7469,77.714,78.1,725387.42200974,0
+WAB.US,D,20170420,000000,78.7658,79.103,78.2841,78.6593,607187.61636532,0
+WAB.US,D,20170421,000000,78.8444,78.9011,77.5388,78.311,568447.55118241,0
+WAB.US,D,20170424,000000,79.3738,80.2147,79.2264,79.3151,1139464.5759764,0
+WAB.US,D,20170425,000000,80.1848,82.3751,78.911,81.4297,1175610.0455923,0
+WAB.US,D,20170426,000000,81.6606,84.0729,81.4009,82.9453,1484698.5278883,0
+WAB.US,D,20170427,000000,82.8866,83.5066,81.6805,81.6805,803204.18657964,0
+WAB.US,D,20170428,000000,81.9134,81.9234,80.552,80.956,939450.60019822,0
+WAB.US,D,20170501,000000,81.3143,81.4009,79.4614,79.4892,736183.8336181,0
+WAB.US,D,20170502,000000,79.2763,79.8456,78.8623,78.9986,978267.03612593,0
+WAB.US,D,20170503,000000,78.8722,79.6445,78.5239,79.539,675590.68175921,0
+WAB.US,D,20170504,000000,79.5688,80.0406,78.8533,79.1897,512881.8050641,0
+WAB.US,D,20170505,000000,79.4037,80.4535,78.7757,80.0973,633625.96236454,0
+WAB.US,D,20170508,000000,79.953,80.2525,78.4563,79.1697,508196.05791873,0
+WAB.US,D,20170509,000000,79.1797,79.9818,78.0025,78.4563,700714.64704513,0
+WAB.US,D,20170510,000000,78.5239,79.7172,78.2652,78.6215,756274.36389413,0
+WAB.US,D,20170511,000000,78.3976,78.4076,77.2014,77.9159,513809.30766224,0
+WAB.US,D,20170512,000000,77.703,78.11,77.2691,77.4035,325252.95336195,0
+WAB.US,D,20170515,000000,77.8681,78.1786,77.279,77.6163,619087.38426053,0
+WAB.US,D,20170516,000000,77.8094,77.8482,76.7366,77.2292,670761.23702822,0
+WAB.US,D,20170517,000000,75.8649,76.9507,75.7326,76.6481,669588.5441441,0
+WAB.US,D,20170518,000000,76.3515,76.883,75.8749,76.7267,895689.15854409,0
+WAB.US,D,20170519,000000,77.2691,79.124,76.9407,79.0942,675289.21829285,0
+WAB.US,D,20170522,000000,79.2374,79.3648,78.4841,78.9896,737724.31193116,0
+WAB.US,D,20170523,000000,79.2274,79.8176,78.5718,79.2374,600947.3226118,0
+WAB.US,D,20170524,000000,79.2274,79.3748,78.6503,79.151,376328.90358805,0
+WAB.US,D,20170525,000000,79.4235,79.945,79.1717,79.7032,615976.28128775,0
+WAB.US,D,20170526,000000,79.5499,79.5499,78.3787,78.5041,968605.1320293,0
+WAB.US,D,20170530,000000,78.2752,79.7709,78.2752,79.6096,528303.67112453,0
+WAB.US,D,20170531,000000,79.4335,79.6046,78.4224,78.9896,820853.86765644,0
+WAB.US,D,20170601,000000,79.5798,80.5829,78.8056,80.1868,661895.19648276,0
+WAB.US,D,20170602,000000,80.3043,82.177,79.7709,81.3263,695206.90951485,0
+WAB.US,D,20170605,000000,81.0745,81.9174,80.9023,80.9203,522007.10419063,0
+WAB.US,D,20170606,000000,80.5252,80.767,79.2773,79.4714,583231.31957241,0
+WAB.US,D,20170607,000000,79.5301,80.757,79.5002,80.5451,583023.30978062,0
+WAB.US,D,20170608,000000,80.6019,82.6021,80.2366,82.0219,675930.33059797,0
+WAB.US,D,20170609,000000,81.9652,83.5395,81.5781,83.1603,617963.93040925,0
+WAB.US,D,20170612,000000,83.0479,84.3903,82.5254,84.3615,898185.2760455,0
+WAB.US,D,20170613,000000,84.3615,85.8482,84.3146,85.5208,825402.95136371,0
+WAB.US,D,20170614,000000,85.7218,86.1876,84.6271,85.0562,797140.75139305,0
+WAB.US,D,20170615,000000,83.9634,85.6551,83.9634,85.0759,677050.76981458,0
+WAB.US,D,20170616,000000,84.9018,85.9935,84.7177,85.9159,871104.81286294,0
+WAB.US,D,20170619,000000,86.0811,86.3896,85.5208,86.1965,762384.02347889,0
+WAB.US,D,20170620,000000,85.7705,86.1199,84.5535,85.5108,782309.75372666,0
+WAB.US,D,20170621,000000,85.6074,85.9448,84.7964,85.2303,1068623.6760179,0
+WAB.US,D,20170622,000000,85.4423,85.4423,84.5734,85.3656,508153.85303344,0
+WAB.US,D,20170623,000000,85.3267,86.4084,85.1129,85.5307,1984185.306264,0
+WAB.US,D,20170626,000000,85.5307,86.3697,85.4423,85.9646,432300.62050773,0
+WAB.US,D,20170627,000000,86.0522,86.8722,85.4423,85.472,414911.20289022,0
+WAB.US,D,20170628,000000,86.1577,87.7041,85.6154,87.1528,560175.39366567,0
+WAB.US,D,20170629,000000,87.3579,87.752,86.3797,87.2405,527157.10507417,0
+WAB.US,D,20170630,000000,87.2992,88.8914,87.2992,88.4087,1079031.1997547,0
+WAB.US,D,20170703,000000,88.8914,90.3422,88.8914,89.383,473011.25188236,0
+WAB.US,D,20170705,000000,89.4228,90.6389,88.563,88.6417,529975.78848458,0
+WAB.US,D,20170706,000000,88.6515,89.5601,87.3936,87.528,577290.47952879,0
+WAB.US,D,20170707,000000,87.4803,88.0048,86.5239,87.9261,402289.93243222,0
+WAB.US,D,20170710,000000,87.4703,88.1182,86.8822,87.4424,491462.82577966,0
+WAB.US,D,20170711,000000,87.6355,88.1958,86.9498,87.8117,805607.8552847,0
+WAB.US,D,20170712,000000,87.733,89.6099,87.733,88.8625,757148.60794656,0
+WAB.US,D,20170713,000000,88.1182,88.8337,86.9299,87.1917,584053.30995733,0
+WAB.US,D,20170714,000000,87.2992,87.9411,86.8045,86.8045,693984.97759789,0
+WAB.US,D,20170717,000000,86.2543,87.319,85.5696,86.2443,1094560.5877848,0
+WAB.US,D,20170718,000000,85.9935,86.5538,85.6353,86.5339,408421.69933785,0
+WAB.US,D,20170719,000000,86.6125,87.1917,85.8572,87.1528,525174.48034378,0
+WAB.US,D,20170720,000000,87.2215,87.4603,85.1416,85.289,719154.16240377,0
+WAB.US,D,20170721,000000,85.1913,85.4621,83.9036,84.5337,762871.38941617,0
+WAB.US,D,20170724,000000,84.5436,84.8819,83.7047,84.0112,863176.32369783,0
+WAB.US,D,20170725,000000,74.8817,76.6392,71.4793,75.8291,6839351.9050788,0
+WAB.US,D,20170726,000000,76.5138,76.5138,71.328,71.5161,4579862.1223148,0
+WAB.US,D,20170727,000000,71.4963,73.0855,70.9558,73.0656,2137881.4301933,0
+WAB.US,D,20170728,000000,72.8615,73.196,72.0107,72.5162,1241989.2862487,0
+WAB.US,D,20170731,000000,72.5063,73.1342,72.4884,72.8128,1015296.7985764,0
+WAB.US,D,20170801,000000,72.8028,73.7423,71.1858,71.348,860505.35738595,0
+WAB.US,D,20170802,000000,71.1529,71.5847,70.1478,71.1429,925151.18311085,0
+WAB.US,D,20170803,000000,71.1339,71.2603,70.0323,70.9478,1374183.0260012,0
+WAB.US,D,20170804,000000,71.1142,72.5063,70.7867,72.1162,579552.46040467,0
+WAB.US,D,20170807,000000,71.8685,72.2346,71.4286,71.8216,572916.24463201,0
+WAB.US,D,20170808,000000,71.4047,71.9689,70.3479,70.7478,589016.40349173,0
+WAB.US,D,20170809,000000,70.3001,70.9379,69.8433,70.6105,542984.94193596,0
+WAB.US,D,20170810,000000,70.3976,70.4773,69.5428,69.9448,910644.76110989,0
+WAB.US,D,20170811,000000,70.0791,70.6304,69.8861,70.4673,1102107.2232258,0
+WAB.US,D,20170814,000000,70.6504,70.8534,69.6065,69.682,889680.99165966,0
+WAB.US,D,20170815,000000,69.4014,69.5577,68.7427,69.4104,866977.77800857,0
+WAB.US,D,20170816,000000,69.4681,69.8961,69.1268,69.8472,734699.62848541,0
+WAB.US,D,20170817,000000,69.5965,69.8761,68.9277,69.0452,1223554.795281,0
+WAB.US,D,20170818,000000,69.0263,69.0263,68.1346,68.5784,736365.71657613,0
+WAB.US,D,20170821,000000,68.5217,68.5357,67.5914,67.9883,668580.65128827,0
+WAB.US,D,20170822,000000,68.2103,68.5695,67.5047,68.473,457140.20525706,0
+WAB.US,D,20170823,000000,68.1536,68.3954,67.7575,67.8241,536413.03836945,0
+WAB.US,D,20170824,000000,68.0362,68.3287,67.6291,67.8928,648507.20394198,0
+WAB.US,D,20170825,000000,68.1823,68.4252,67.6391,67.9395,674657.14989174,0
+WAB.US,D,20170828,000000,68.1723,68.279,68.0072,68.1913,536066.35538314,0
+WAB.US,D,20170829,000000,67.7774,68.6651,67.7495,68.4053,623406.35085516,0
+WAB.US,D,20170830,000000,68.1536,68.3486,67.6291,68.1536,675454.01832113,0
+WAB.US,D,20170831,000000,68.5874,68.5874,67.6689,68.2987,542142.85398661,0
+WAB.US,D,20170901,000000,68.463,69.8374,68.463,69.7388,813277.08586874,0
+WAB.US,D,20170905,000000,69.5278,70.3776,69.1686,69.8184,899840.31047578,0
+WAB.US,D,20170906,000000,70.2434,70.2702,67.234,67.457,938194.50242175,0
+WAB.US,D,20170907,000000,67.437,68.1963,66.9713,67.9784,553840.64135936,0
+WAB.US,D,20170908,000000,67.7873,68.239,67.3505,68.0172,640776.67578646,0
+WAB.US,D,20170911,000000,68.4441,68.9576,68.269,68.9377,499329.01249505,0
+WAB.US,D,20170912,000000,69.1397,69.9816,68.8979,69.7487,437300.89453632,0
+WAB.US,D,20170913,000000,69.692,70.1767,69.4581,69.6065,527428.42219389,0
+WAB.US,D,20170914,000000,69.6453,69.6453,68.8192,69.1785,737186.70208283,0
+WAB.US,D,20170915,000000,69.3527,70.1667,68.9974,70.0214,874472.15978212,0
+WAB.US,D,20170918,000000,70.1667,71.5778,69.9159,71.5181,462076.16707949,0
+WAB.US,D,20170919,000000,71.6167,71.9968,71.339,71.957,537146.59947091,0
+WAB.US,D,20170920,000000,72.5879,72.8507,71.9869,72.6346,901059.22775808,0
+WAB.US,D,20170921,000000,72.6904,72.9531,72.0903,72.7969,669778.46612791,0
+WAB.US,D,20170922,000000,72.6904,74.0268,72.6616,73.795,823022.39485774,0
+WAB.US,D,20170925,000000,73.8427,73.9114,73.2675,73.6597,680316.62403342,0
+WAB.US,D,20170926,000000,73.379,73.7184,72.2466,73.0696,728280.46640852,0
+WAB.US,D,20170927,000000,73.3492,73.6199,72.3043,73.0307,612656.16364498,0
+WAB.US,D,20170928,000000,72.6616,73.573,72.6616,73.3005,663735.12850573,0
+WAB.US,D,20170929,000000,73.3104,74.1452,73.1761,73.3104,736776.71176859,0
+WAB.US,D,20171002,000000,73.379,74.5106,73.3203,73.9493,738939.20970057,0
+WAB.US,D,20171003,000000,74.2119,74.3812,73.5303,73.9681,630371.16180614,0
+WAB.US,D,20171004,000000,73.9781,74.3762,73.5153,73.6796,859798.92799645,0
+WAB.US,D,20171005,000000,73.9493,74.202,72.8556,73.6109,484365.37090347,0
+WAB.US,D,20171006,000000,73.601,74.1552,73.0646,73.1661,733069.71601066,0
+WAB.US,D,20171009,000000,73.0696,73.2625,72.759,72.9232,580377.46542426,0
+WAB.US,D,20171010,000000,73.1581,73.1581,72.1003,72.6158,689632.85002197,0
+WAB.US,D,20171011,000000,72.6257,72.8457,71.9968,72.7103,612184.87575924,0
+WAB.US,D,20171012,000000,72.4715,73.2148,72.2376,73.1481,982067.48555843,0
+WAB.US,D,20171013,000000,73.5542,73.6397,72.1003,72.1092,537653.05809438,0
+WAB.US,D,20171016,000000,72.5092,72.5789,71.6864,72.5004,794126.11672951,0
+WAB.US,D,20171017,000000,72.5879,73.0009,71.9292,72.9143,549429.22596839,0
+WAB.US,D,20171018,000000,72.9143,73.4089,72.759,73.0696,561802.29150576,0
+WAB.US,D,20171019,000000,72.8357,73.2447,71.9619,73.2248,576876.46970168,0
+WAB.US,D,20171020,000000,73.5253,74.5205,73.3154,74.3961,942063.28357328,0
+WAB.US,D,20171023,000000,74.4637,74.8419,73.2447,73.9304,888506.2890191,0
+WAB.US,D,20171024,000000,73.5542,79.4852,70.4076,78.1418,2628514.2265624,0
+WAB.US,D,20171025,000000,77.3855,79.1757,74.7634,75.1514,1394140.912352,0
+WAB.US,D,20171026,000000,75.3325,75.4768,73.2447,73.573,1075458.8576784,0
+WAB.US,D,20171027,000000,72.7392,73.9114,72.2943,73.815,1159052.6671418,0
+WAB.US,D,20171030,000000,73.795,74.406,73.3302,74.0955,713947.88833985,0
+WAB.US,D,20171031,000000,74.1055,74.3423,73.4876,74.0368,923471.02672503,0
+WAB.US,D,20171101,000000,74.5205,74.626,73.1382,74.1752,954018.31977066,0
+WAB.US,D,20171102,000000,73.8817,74.3573,72.6616,73.9681,670386.41745173,0
+WAB.US,D,20171103,000000,73.9681,75.1892,73.805,74.5503,657256.6786138,0
+WAB.US,D,20171106,000000,74.3662,75.2758,73.9971,74.5683,559590.55454095,0
+WAB.US,D,20171107,000000,74.5205,74.626,73.2447,73.7473,514736.81026039,0
+WAB.US,D,20171108,000000,73.7473,74.5782,73.4975,74.5593,687622.08870139,0
+WAB.US,D,20171109,000000,72.9531,74.5205,72.9531,72.9531,1090642.5676004,0
+WAB.US,D,20171110,000000,73.0009,74.2339,72.6715,74.1672,726887.70519397,0
+WAB.US,D,20171113,000000,73.6209,74.1374,72.5779,72.9531,761162.09156195,0
+WAB.US,D,20171114,000000,72.4994,72.792,70.8125,71.2773,587303.08612463,0
+WAB.US,D,20171115,000000,70.541,71.2773,69.7537,70.6564,718442.70862317,0
+WAB.US,D,20171116,000000,70.7638,72.0993,70.513,71.4126,541028.44403932,0
+WAB.US,D,20171117,000000,71.1419,71.9172,70.7827,71.7041,662987.49910918,0
+WAB.US,D,20171120,000000,71.7718,71.9948,71.0036,71.7918,496626.8949583,0
+WAB.US,D,20171121,000000,71.8685,71.9849,71.0135,71.0822,699249.53459866,0
+WAB.US,D,20171122,000000,71.2583,71.5947,70.7927,70.8404,380457.94819887,0
+WAB.US,D,20171124,000000,71.1886,71.6744,70.5777,70.9061,252457.56526329,0
+WAB.US,D,20171127,000000,70.7927,71.3072,70.3339,70.4832,597939.72209582,0
+WAB.US,D,20171128,000000,70.5587,72.6148,69.9965,72.568,830273.59610177,0
+WAB.US,D,20171129,000000,72.2635,74.9504,72.1182,74.639,1118885.6748849,0
+WAB.US,D,20171130,000000,74.6587,75.5902,74.204,74.5433,955936.63229489,0
+WAB.US,D,20171201,000000,74.5136,74.601,72.6346,73.9601,591433.13561367,0
+WAB.US,D,20171204,000000,74.6488,75.3564,74.2628,75.2221,605419.03069605,0
+WAB.US,D,20171205,000000,75.2788,75.4937,74.3145,74.5713,689039.97187147,0
+WAB.US,D,20171206,000000,74.3294,74.7175,72.5481,72.568,604431.23540463,0
+WAB.US,D,20171207,000000,72.371,73.9502,72.371,73.1581,467344.74359315,0
+WAB.US,D,20171208,000000,73.806,74.619,73.6706,73.8935,475940.47189711,0
+WAB.US,D,20171211,000000,74.1672,75.1544,73.9901,74.9315,958164.44731124,0
+WAB.US,D,20171212,000000,74.9016,75.1832,74.1901,74.3782,572413.80552142,0
+WAB.US,D,20171213,000000,75.1832,75.851,74.3592,75.6579,731034.83761277,0
+WAB.US,D,20171214,000000,75.9475,76.2978,74.4179,74.5136,373318.2884374,0
+WAB.US,D,20171215,000000,74.61,75.8141,74.2239,74.3195,1150957.368192,0
+WAB.US,D,20171218,000000,74.8051,76.7726,74.8051,75.6579,553890.88527042,0
+WAB.US,D,20171219,000000,75.7077,76.8003,75.4251,76.4899,510250.02900282,0
+WAB.US,D,20171220,000000,76.86,78.6335,76.5795,77.9259,902611.7646098,0
+WAB.US,D,20171221,000000,77.8482,78.3309,77.2272,77.4124,396277.7460349,0
+WAB.US,D,20171222,000000,77.1128,77.3675,76.4729,77.1895,393368.62358459,0
+WAB.US,D,20171226,000000,77.3248,78.5358,77.3248,78.313,294789.06520868,0
+WAB.US,D,20171227,000000,78.6245,79.4762,78.5448,78.8772,457070.8686598,0
+WAB.US,D,20171228,000000,79.108,79.1957,78.1308,79.0136,363751.84777177,0
+WAB.US,D,20171229,000000,79.0136,79.6056,78.6622,78.9359,473827.21299796,0
+WAB.US,D,20180102,000000,79.2137,80.563,77.9726,80.3868,784281.32479661,0
+WAB.US,D,20180103,000000,80.0873,80.5002,79.146,79.738,1063147.0897125,0
+WAB.US,D,20180104,000000,80.4953,81.4357,80.2724,80.8168,694983.82654975,0
+WAB.US,D,20180105,000000,81.1143,81.387,78.2204,79.3211,1017242.2428126,0
+WAB.US,D,20180108,000000,79.3211,79.943,79.1657,79.8446,322738.74805256,0
+WAB.US,D,20180109,000000,80.2247,81.1054,79.8146,80.5441,383698.68046218,0
+WAB.US,D,20180110,000000,80.7471,80.8068,79.6345,79.8544,397653.4243197,0
+WAB.US,D,20180111,000000,80.2824,81.5711,80.2824,81.4457,362768.07199325,0
+WAB.US,D,20180112,000000,81.6875,82.7482,81.591,82.5891,434440.00624062,0
+WAB.US,D,20180116,000000,82.5891,83.5972,81.4627,81.6198,577548.73323164,0
+WAB.US,D,20180117,000000,81.9214,82.2497,79.923,80.1848,649214.6382097,0
+WAB.US,D,20180118,000000,80.2824,80.4465,79.108,79.3311,714953.77143924,0
+WAB.US,D,20180119,000000,79.4762,80.2924,79.0503,80.2624,561153.14017487,0
+WAB.US,D,20180122,000000,80.166,80.3381,79.5858,79.9719,464734.06997452,0
+WAB.US,D,20180123,000000,80.1948,80.4168,79.6475,80.1759,580231.75808218,0
+WAB.US,D,20180124,000000,80.5829,80.8745,79.7679,80.1948,602443.58628314,0
+WAB.US,D,20180125,000000,80.8357,80.979,79.3261,79.7957,564953.58960737,0
+WAB.US,D,20180126,000000,79.8246,80.1759,79.0235,79.7281,840567.56859953,0
+WAB.US,D,20180129,000000,79.7957,82.192,79.7957,81.2715,797216.11725964,0
+WAB.US,D,20180130,000000,80.4854,80.9402,79.0683,79.8833,418729.7401307,0
+WAB.US,D,20180131,000000,80.2624,80.9212,78.3219,78.5548,658604.2203084,0
+WAB.US,D,20180201,000000,78.1408,79.5459,77.5576,78.7697,549462.38694968,0
+WAB.US,D,20180202,000000,76.9197,77.5476,70.6564,71.1509,3486674.1981801,0
+WAB.US,D,20180205,000000,70.4931,72.2266,69.6502,69.7637,2029623.8896694,0
+WAB.US,D,20180206,000000,68.7755,71.2286,67.9505,70.6066,1889968.9291246,0
+WAB.US,D,20180207,000000,70.2115,71.4027,69.9488,70.5967,972795.47421161,0
+WAB.US,D,20180208,000000,70.4533,70.9171,69.0462,69.085,1386357.1256509,0
+WAB.US,D,20180209,000000,69.4403,70.2662,67.7236,69.6751,1156737.4277202,0
+WAB.US,D,20180212,000000,69.695,70.7538,68.7905,69.9099,806071.10414466,0
+WAB.US,D,20180213,000000,69.5786,70.4235,68.9974,69.8901,496635.93886229,0
+WAB.US,D,20180214,000000,69.2273,71.3609,69.1706,71.0732,1596858.0105451,0
+WAB.US,D,20180215,000000,71.5867,72.6943,71.1032,72.4436,590065.49635465,0
+WAB.US,D,20180216,000000,72.9372,76.1027,72.6506,75.025,1501267.9648773,0
+WAB.US,D,20180220,000000,77.675,79.131,77.675,77.675,1948965.32949,0
+WAB.US,D,20180221,000000,77.5796,80.7441,77.5796,79.3658,1063054.6409162,0
+WAB.US,D,20180222,000000,79.8593,81.6965,79.6525,79.9093,1223976.844134,0
+WAB.US,D,20180223,000000,79.959,80.9869,79.959,80.977,560120.12536351,0
+WAB.US,D,20180226,000000,81.5402,81.8706,80.4874,81.4049,615105.05187,0
+WAB.US,D,20180227,000000,81.0834,82.0249,79.6653,79.6753,1275194.4821893,0
+WAB.US,D,20180228,000000,79.9977,80.3739,78.9549,78.9787,950188.72886975,0
+WAB.US,D,20180301,000000,78.9787,79.0823,77.1138,77.5696,938754.21959095,0
+WAB.US,D,20180302,000000,76.7913,79.0723,76.5496,78.8424,754474.627,0
+WAB.US,D,20180305,000000,78.6185,81.0536,78.104,80.764,571266.23459283,0
+WAB.US,D,20180306,000000,81.2596,81.8805,80.4725,81.0157,868741.33928673,0
+WAB.US,D,20180307,000000,80.2983,81.0536,79.968,80.6187,695366.68515201,0
+WAB.US,D,20180308,000000,80.774,80.967,79.8016,80.0067,612010.02694876,0
+WAB.US,D,20180309,000000,80.7043,81.5989,80.2784,81.1621,545446.89357784,0
+WAB.US,D,20180312,000000,81.4805,81.8358,80.3838,80.4824,715533.58617287,0
+WAB.US,D,20180313,000000,80.774,81.4237,79.8963,80.1818,610292.69006876,0
+WAB.US,D,20180314,000000,80.7441,81.6586,80.3541,80.4525,478822.46263545,0
+WAB.US,D,20180315,000000,80.4435,81.1123,79.2872,79.5012,476746.38423049,0
+WAB.US,D,20180316,000000,79.6206,80.4008,78.9499,80.0455,751100.24593328,0
+WAB.US,D,20180319,000000,79.5012,80.1033,78.715,79.5111,355744.97810541,0
+WAB.US,D,20180320,000000,79.4723,80.0744,78.5289,78.6762,760012.51087692,0
+WAB.US,D,20180321,000000,78.6962,79.8016,78.2473,79.141,578080.31381064,0
+WAB.US,D,20180322,000000,78.316,78.8135,76.0241,76.0829,559757.36432565,0
+WAB.US,D,20180323,000000,76.4629,77.1855,75.2002,75.2399,649081.9942845,0
+WAB.US,D,20180326,000000,76.454,78.3936,75.7644,78.2702,968233.32708745,0
+WAB.US,D,20180327,000000,78.7936,80.1908,77.9657,78.3637,764686.19948362,0
+WAB.US,D,20180328,000000,78.4124,78.4124,76.9924,77.705,527758.02225043,0
+WAB.US,D,20180329,000000,78.3249,79.6942,77.7348,79.0365,740925.85394384,0
+WAB.US,D,20180402,000000,78.8036,79.117,76.7576,77.4632,642669.86635516,0
+WAB.US,D,20180403,000000,77.9179,78.7648,77.4632,78.2802,965342.29244512,0
+WAB.US,D,20180404,000000,76.891,78.705,76.5098,78.509,1057605.1863227,0
+WAB.US,D,20180405,000000,79.0275,79.8993,78.3537,79.0922,812143.58323526,0
+WAB.US,D,20180406,000000,78.715,79.3957,76.6739,77.8303,553550.23155343,0
+WAB.US,D,20180409,000000,78.5488,78.7936,77.5696,77.6283,523524.4703046,0
+WAB.US,D,20180410,000000,78.705,80.2306,78.3737,79.6475,647829.91602092,0
+WAB.US,D,20180411,000000,78.8613,79.3161,78.2423,79.0543,402366.30317703,0
+WAB.US,D,20180412,000000,79.5409,80.8815,79.2474,80.3261,416251.71043728,0
+WAB.US,D,20180413,000000,80.7143,81.3562,78.9598,79.3161,590428.25739249,0
+WAB.US,D,20180416,000000,80.152,81.3562,79.8306,80.774,409071.85554696,0
+WAB.US,D,20180417,000000,81.385,81.9771,80.2884,80.3171,618777.88176839,0
+WAB.US,D,20180418,000000,80.6655,81.7731,80.6187,81.0059,453600.01928385,0
+WAB.US,D,20180419,000000,80.967,81.7154,80.5989,81.3562,543963.69332339,0
+WAB.US,D,20180420,000000,81.2098,86.8712,80.1719,84.9984,4290118.5506546,0
+WAB.US,D,20180423,000000,86.4055,87.3757,85.1716,85.482,1470678.4669465,0
+WAB.US,D,20180424,000000,86.8035,89.4914,86.8035,87.7151,2187019.9752091,0
+WAB.US,D,20180425,000000,88.1042,88.6954,86.2503,86.7837,922440.0216701,0
+WAB.US,D,20180426,000000,86.8812,87.734,85.8602,86.3567,613556.53453116,0
+WAB.US,D,20180427,000000,85.4432,86.9101,85.0659,86.7737,564224.0480188,0
+WAB.US,D,20180430,000000,87.2405,87.754,86.1229,86.2303,506462.6429872,0
+WAB.US,D,20180501,000000,85.8124,86.3477,84.6948,86.1428,1028409.4544846,0
+WAB.US,D,20180502,000000,85.8999,86.4444,84.875,85.0659,731992.48655756,0
+WAB.US,D,20180503,000000,85.0072,86.6961,84.1326,86.0164,541326.89287101,0
+WAB.US,D,20180504,000000,85.696,87.9391,85.3367,87.3579,420941.47709553,0
+WAB.US,D,20180507,000000,87.5787,89.2884,85.3089,88.4823,395376.37027051,0
+WAB.US,D,20180508,000000,88.6207,89.9193,88.0842,89.4038,1153266.5783443,0
+WAB.US,D,20180509,000000,89.4725,91.1245,89.384,90.7743,1006011.7238126,0
+WAB.US,D,20180510,000000,90.8827,91.6708,90.7244,91.2201,950064.12397032,0
+WAB.US,D,20180511,000000,91.3852,91.5913,90.0338,90.4736,495099.48006211,0
+WAB.US,D,20180514,000000,91.5713,92.8849,90.3861,90.5881,753028.60723972,0
+WAB.US,D,20180515,000000,90.0049,90.607,89.4018,90.598,564752.61396314,0
+WAB.US,D,20180516,000000,90.6259,92.5147,90.6259,91.9415,709279.22412425,0
+WAB.US,D,20180517,000000,91.7952,92.3117,91.019,91.5316,611084.53410705,0
+WAB.US,D,20180518,000000,91.7295,92.7366,91.7295,92.5445,424012.38493945,0
+WAB.US,D,20180521,000000,92.6332,97.4735,92.3604,95.8096,3333738.7670641,0
+WAB.US,D,20180522,000000,96.2973,97.0157,94.5956,94.7617,1257097.6303041,0
+WAB.US,D,20180523,000000,94.2064,94.3558,92.5645,93.9726,792523.33596673,0
+WAB.US,D,20180524,000000,93.7586,94.7329,93.5835,94.304,464653.67971683,0
+WAB.US,D,20180525,000000,93.6322,95.7897,93.6322,94.6353,577309.572215,0
+WAB.US,D,20180529,000000,94.5259,94.8373,93.3695,94.1687,727897.60780625,0
+WAB.US,D,20180530,000000,94.713,96.2177,94.5309,95.6365,725299.9976045,0
+WAB.US,D,20180531,000000,95.6763,95.721,94.1597,94.7996,716357.58631423,0
+WAB.US,D,20180601,000000,95.8195,97.2645,95.316,97.1331,872197.11548936,0
+WAB.US,D,20180604,000000,97.377,98.1372,96.0336,96.3072,610862.45602017,0
+WAB.US,D,20180605,000000,96.4435,97.3084,95.9908,97.2457,745534.22546617,0
+WAB.US,D,20180606,000000,97.6914,99.0766,97.4068,98.7622,736583.77515012,0
+WAB.US,D,20180607,000000,98.8518,99.2657,98.1881,99.0569,430390.34700927,0
+WAB.US,D,20180608,000000,99.1264,100.122,98.8945,99.8325,848618.65290761,0
+WAB.US,D,20180611,000000,99.7638,100.112,99.004,99.9224,363630.257507,0
+WAB.US,D,20180612,000000,99.7827,101.306,99.5047,100.102,460158.85943349,0
+WAB.US,D,20180613,000000,100.142,100.251,98.0885,98.2079,718424.6208152,0
+WAB.US,D,20180614,000000,98.4199,99.2657,98.0785,99.1762,514692.59561867,0
+WAB.US,D,20180615,000000,98.2666,100.022,97.6725,99.6241,867358.62685439,0
+WAB.US,D,20180618,000000,98.9045,100.171,98.1979,99.7539,537378.72634,0
+WAB.US,D,20180619,000000,98.5632,99.5047,98.0984,99.1961,691155.24052705,0
+WAB.US,D,20180620,000000,99.5841,99.9124,99.1762,99.7638,531390.65701999,0
+WAB.US,D,20180621,000000,99.5047,99.9723,97.3581,97.6238,569138.9073986,0
+WAB.US,D,20180622,000000,98.4835,98.9942,97.3869,97.8855,980725.97313315,0
+WAB.US,D,20180625,000000,97.6009,97.6825,95.3917,95.9281,835744.15313787,0
+WAB.US,D,20180626,000000,96.3361,96.5609,95.4742,95.6763,540806.36595244,0
+WAB.US,D,20180627,000000,96.2774,97.4068,95.6165,95.6663,781356.12429476,0
+WAB.US,D,20180628,000000,95.4792,96.2276,94.7617,95.4215,768001.29273529,0
+WAB.US,D,20180629,000000,95.5469,96.7599,95.0603,95.8395,976983.80663749,0
+WAB.US,D,20180702,000000,95.4016,96.7412,94.6841,96.3848,596660.51212025,0
+WAB.US,D,20180703,000000,96.8853,97.5222,96.3171,96.5311,215586.57357178,0
+WAB.US,D,20180705,000000,97.4835,97.5222,96.0723,97.0257,834523.22609913,0
+WAB.US,D,20180706,000000,96.9352,97.8656,96.7749,97.3183,588970.17909356,0
+WAB.US,D,20180709,000000,97.9153,99.226,97.6636,98.8318,790731.63809836,0
+WAB.US,D,20180710,000000,98.7523,99.435,98,99.0469,859734.6157903,0
+WAB.US,D,20180711,000000,97.9442,99.4947,97.7591,99.3354,597752.81474667,0
+WAB.US,D,20180712,000000,99.9424,100.868,98.5035,100.789,742649.22009317,0
+WAB.US,D,20180713,000000,100.659,102.181,100.659,101.176,721246.31886027,0
+WAB.US,D,20180716,000000,101.485,101.584,99.8825,99.8925,627651.96133963,0
+WAB.US,D,20180717,000000,99.7439,100.351,99.1066,99.5444,631318.76196872,0
+WAB.US,D,20180718,000000,99.8227,101.007,99.1961,100.957,736770.68249926,0
+WAB.US,D,20180719,000000,100.38,102.121,100.38,101.883,851418.24363182,0
+WAB.US,D,20180720,000000,102.003,102.53,101.216,101.813,719831.45032485,0
+WAB.US,D,20180723,000000,101.246,102.371,100.351,102.371,1305359.9215108,0
+WAB.US,D,20180724,000000,101.196,104.192,99.7039,104.072,1705514.4877231,0
+WAB.US,D,20180725,000000,104.42,106.759,104.42,106.61,1597461.942356,0
+WAB.US,D,20180726,000000,106.58,108.63,105.764,105.863,1944563.9628813,0
+WAB.US,D,20180727,000000,106.381,106.381,104.032,105.356,941246.31757947,0
+WAB.US,D,20180730,000000,105.873,107.575,105.516,105.883,1027380.459186,0
+WAB.US,D,20180731,000000,106.371,108.292,106.341,107.247,1029679.6205561,0
+WAB.US,D,20180801,000000,106.69,107.695,104.849,107.536,723118.40698632,0
+WAB.US,D,20180802,000000,106.819,109.257,106.66,108.939,593333.36032992,0
+WAB.US,D,20180803,000000,108.81,110.231,108.52,110.074,590030.32561691,0
+WAB.US,D,20180806,000000,110.351,111.348,109.605,110.391,644680.62767575,0
+WAB.US,D,20180807,000000,110.888,111.665,110.321,110.581,590899.54527822,0
+WAB.US,D,20180808,000000,110.681,110.958,109.854,109.864,674254.19372504,0
+WAB.US,D,20180809,000000,110.004,110.511,108.47,108.52,552708.14360409,0
+WAB.US,D,20180810,000000,108.063,108.52,107.336,107.536,567155.27778998,0
+WAB.US,D,20180813,000000,108.48,110.401,107.804,108.212,1536240.741609,0
+WAB.US,D,20180814,000000,108.222,109.477,108.222,108.68,740988.15639356,0
+WAB.US,D,20180815,000000,107.923,108.5,105.883,106.729,775302.73789038,0
+WAB.US,D,20180816,000000,107.267,108.322,106.899,107.655,571665.17124663,0
+WAB.US,D,20180817,000000,106.441,107.546,104.849,107.028,739219.57072427,0
+WAB.US,D,20180820,000000,107.147,107.496,106.799,107.267,528025.31985727,0
+WAB.US,D,20180821,000000,107.536,107.784,107.376,107.446,795723.87310118,0
+WAB.US,D,20180822,000000,107.217,107.625,106.729,107.157,464054.77229699,0
+WAB.US,D,20180823,000000,107.018,107.018,105.784,105.923,396288.79969533,0
+WAB.US,D,20180824,000000,106.123,106.59,105.674,106.311,680459.31674081,0
+WAB.US,D,20180827,000000,106.7,107.794,106.7,107.575,503080.22289471,0
+WAB.US,D,20180828,000000,107.953,107.953,107.048,107.117,543885.31282213,0
+WAB.US,D,20180829,000000,107.546,107.546,106.073,106.073,544219.93726979,0
+WAB.US,D,20180830,000000,105.625,106.232,105.246,105.615,536057.31147915,0
+WAB.US,D,20180831,000000,105.117,105.724,104.55,105.436,488773.77165978,0
+WAB.US,D,20180904,000000,105.635,106.909,105.256,106.63,778966.5238848,0
+WAB.US,D,20180905,000000,106.869,109.566,106.739,109.546,993920.02417724,0
+WAB.US,D,20180906,000000,109.974,110.231,109.087,109.974,809480.65594913,0
+WAB.US,D,20180907,000000,109.714,111.625,109.397,111.446,737772.54608578,0
+WAB.US,D,20180910,000000,111.815,112.302,109.427,109.586,844914.67178434,0
+WAB.US,D,20180911,000000,108.929,110.671,107.625,110.671,716183.74238197,0
+WAB.US,D,20180912,000000,110.591,111.008,109.257,109.844,524707.21197094,0
+WAB.US,D,20180913,000000,110.212,110.212,108.62,109.127,455337.45372827,0
+WAB.US,D,20180914,000000,108.83,109.008,93.9756,95.5808,6764932.6337748,0
+WAB.US,D,20180917,000000,97.3968,102.48,96.6615,102.291,2514908.7241452,0
+WAB.US,D,20180918,000000,102.708,103.645,100.779,102.57,1780454.2859458,0
+WAB.US,D,20180919,000000,103.167,103.167,102.003,102.56,1339593.1078718,0
+WAB.US,D,20180920,000000,102.948,103.695,101.774,102.55,735335.71639942,0
+WAB.US,D,20180921,000000,102.231,103.545,101.554,102.121,1118847.4895125,0
+WAB.US,D,20180924,000000,101.694,102.918,101.574,102.798,747505.79653611,0
+WAB.US,D,20180925,000000,103.475,104.222,103.157,103.863,696176.61699829,0
+WAB.US,D,20180926,000000,103.535,104.779,103.068,103.804,1105285.6530395,0
+WAB.US,D,20180927,000000,103.824,105.376,103.197,104.022,801448.66432723,0
+WAB.US,D,20180928,000000,103.863,104.401,102.043,102.072,601672.84468749,0
+WAB.US,D,20181001,000000,102.918,104.152,100.619,101.196,656046.80523549,0
+WAB.US,D,20181002,000000,100.987,102.271,100.002,100.908,510808.7412938,0
+WAB.US,D,20181003,000000,101.306,103.296,100.729,102.161,691567.24059774,0
+WAB.US,D,20181004,000000,101.983,103.286,101.534,102.67,676748.30147,0
+WAB.US,D,20181005,000000,102.003,102.49,101.077,101.505,857627.38616048,0
+WAB.US,D,20181008,000000,101.406,101.953,98.3513,100.052,548753.94780375,0
+WAB.US,D,20181009,000000,99.5841,100.529,99.0129,99.5544,1276395.3116636,0
+WAB.US,D,20181010,000000,98.8945,99.425,96.6226,96.8754,1216402.0721028,0
+WAB.US,D,20181011,000000,96.1927,97.6914,94.1805,94.298,1102849.8282312,0
+WAB.US,D,20181012,000000,95.3399,95.3399,91.3653,92.8759,1207320.987618,0
+WAB.US,D,20181015,000000,93.2064,95.0066,93.2064,94.3835,547293.85974838,0
+WAB.US,D,20181016,000000,95.5907,97.7113,94.5736,97.6337,521846.32367523,0
+WAB.US,D,20181017,000000,96.8456,98.3213,96.6128,97.3968,569497.64892354,0
+WAB.US,D,20181018,000000,97.1242,97.7412,95.0354,95.4056,553456.77787887,0
+WAB.US,D,20181019,000000,95.5907,96.153,92.9745,93.2252,458835.43481619,0
+WAB.US,D,20181022,000000,94.0244,94.6781,92.9953,94.499,739637.60006429,0
+WAB.US,D,20181023,000000,91.4936,93.2889,89.6944,92.5256,932794.28686114,0
+WAB.US,D,20181024,000000,92.3027,93.5088,88.1649,88.7092,935489.37025034,0
+WAB.US,D,20181025,000000,89.0605,90.2149,87.4276,88.6347,737656.98509035,0
+WAB.US,D,20181026,000000,87.9211,88.6804,85.5964,86.0542,1396998.7860131,0
+WAB.US,D,20181029,000000,87.3767,88.4963,85.28,87.6594,1593411.2782466,0
+WAB.US,D,20181030,000000,84.0868,84.0868,79.2107,83.3076,5183512.5673415,0
+WAB.US,D,20181031,000000,83.6012,85.498,79.2107,79.8236,2177675.6126303,0
+WAB.US,D,20181101,000000,79.7849,83.6987,79.6585,82.6269,1392166.3266474,0
+WAB.US,D,20181102,000000,83.6987,84.3704,80.6227,82.8727,1307826.8975439,0
+WAB.US,D,20181105,000000,82.7732,84.0669,81.173,81.8676,979707.02661689,0
+WAB.US,D,20181106,000000,81.7522,83.7624,80.9909,82.3841,882271.01965668,0
+WAB.US,D,20181107,000000,82.9693,84.9148,81.9662,84.8551,900084.49588353,0
+WAB.US,D,20181108,000000,84.3516,85.1875,83.7942,85.1476,800622.65442943,0
+WAB.US,D,20181109,000000,83.7674,85.0412,83.1703,84.7197,1127829.0910533,0
+WAB.US,D,20181112,000000,84.9635,84.9635,79.9808,81.7422,848679.95047911,0
+WAB.US,D,20181113,000000,81.7701,83.5415,80.4665,80.8954,772643.83011714,0
+WAB.US,D,20181114,000000,81.363,82.4906,79.7937,80.6516,462733.35743615,0
+WAB.US,D,20181115,000000,79.8126,84.0619,79.8126,83.8689,953740.97338161,0
+WAB.US,D,20181116,000000,84.043,85.1257,82.6588,84.7744,691426.55764677,0
+WAB.US,D,20181119,000000,84.1992,85.4561,83.1036,85.0959,939897.77100665,0
+WAB.US,D,20181120,000000,83.9256,84.1117,82.1533,82.7562,1262142.1189744,0
+WAB.US,D,20181121,000000,83.0021,84.5007,82.9334,83.8758,439883.43156475,0
+WAB.US,D,20181123,000000,82.7065,84.481,82.7065,83.5375,255048.1413175,0
+WAB.US,D,20181126,000000,84.2978,86.2363,84.2491,86.0522,670453.74429254,0
+WAB.US,D,20181127,000000,85.8174,86.5279,84.871,85.9438,577558.78201386,0
+WAB.US,D,20181128,000000,86.4712,89.795,85.7825,89.4616,944956.32797207,0
+WAB.US,D,20181129,000000,88.7978,90.6786,88.7978,90.3115,1358458.6915962,0
+WAB.US,D,20181130,000000,89.9114,92.6122,89.4616,92.2012,1215833.3110296,0
+WAB.US,D,20181203,000000,94.0531,94.0531,89.7511,90.5343,1304554.0091775,0
+WAB.US,D,20181204,000000,89.8925,89.8925,86.2612,86.723,1261085.991964,0
+WAB.US,D,20181206,000000,84.6759,86.1289,82.7265,86.091,1342557.4986243,0
+WAB.US,D,20181207,000000,86.0423,86.8125,82.0149,82.4637,1024181.9318081,0
+WAB.US,D,20181210,000000,82.5524,82.8459,79.3658,80.3201,945383.40121607,0
+WAB.US,D,20181211,000000,81.9482,82.0546,77.8154,78.3309,1111241.5662564,0
+WAB.US,D,20181212,000000,79.6305,80.1351,76.856,77.1815,1537903.8150651,0
+WAB.US,D,20181213,000000,77.8542,78.927,73.0506,73.381,1381034.2857132,0
+WAB.US,D,20181214,000000,72.4964,73.9981,71.0613,71.4116,1462335.9679541,0
+WAB.US,D,20181217,000000,71.4116,72.1709,69.4811,70.1846,1230012.1427304,0
+WAB.US,D,20181218,000000,70.7399,71.4494,68.7505,69.2671,1389630.0140172,0
+WAB.US,D,20181219,000000,69.6005,71.4116,68.5575,69.2482,1978006.310082,0
+WAB.US,D,20181220,000000,68.9666,69.7846,66.8618,67.7784,1212600.6177921,0
+WAB.US,D,20181221,000000,67.6491,68.6631,65.7492,66.3523,1787709.5067026,0
+WAB.US,D,20181224,000000,65.9243,66.3075,64.0714,64.5998,571422.99559533,0
+WAB.US,D,20181226,000000,64.979,68.2939,63.7918,68.1943,1064400.1728543,0
+WAB.US,D,20181227,000000,67.0639,68.48,65.5841,68.3814,1246728.2919397,0
+WAB.US,D,20181228,000000,68.4301,68.8869,66.0418,66.7733,1100114.5497132,0
+WAB.US,D,20181231,000000,67.025,68.47,66.6657,68.47,863614.45060227,0
+WAB.US,D,20190102,000000,67.2898,69.8821,66.4708,69.0651,726963.07106055,0
+WAB.US,D,20190103,000000,68.4213,68.8472,66.2458,67.7187,976879.29930249,0
+WAB.US,D,20190104,000000,68.8572,71.5867,68.6094,69.4413,1460679.9286457,0
+WAB.US,D,20190107,000000,69.6303,70.4185,68.4361,68.7795,1896981.9742301,0
+WAB.US,D,20190108,000000,69.3944,69.8144,67.856,69.1994,2286789.3093989,0
+WAB.US,D,20190109,000000,69.9021,72.2506,69.0551,70.4683,1236489.5877442,0
+WAB.US,D,20190110,000000,70.4383,71.5867,69.8921,71.2573,805033.06494219,0
+WAB.US,D,20190111,000000,70.8374,71.7738,70.526,71.6266,527903.7295925,0
+WAB.US,D,20190114,000000,70.9728,71.9878,70.4284,70.7011,514605.17121342,0
+WAB.US,D,20190115,000000,69.3557,70.934,68.7407,69.3557,766141.26314788,0
+WAB.US,D,20190116,000000,69.5308,70.7987,68.872,70.1249,736217.99947762,0
+WAB.US,D,20190117,000000,69.6005,72.7173,69.6005,72.348,931813.52571726,0
+WAB.US,D,20190118,000000,72.9322,74.414,72.5839,73.7313,800709.07395645,0
+WAB.US,D,20190122,000000,72.5044,73.3124,69.6403,70.1249,1244650.2037783,0
+WAB.US,D,20190123,000000,70.4086,70.6214,68.274,68.47,1400250.5719369,0
+WAB.US,D,20190124,000000,68.3137,69.8244,68.1366,69.2283,773792.40592395,0
+WAB.US,D,20190125,000000,70.3786,73.3222,64.1003,66.8031,6508958.9996156,0
+WAB.US,D,20190128,000000,65.5542,65.8656,63.4395,65.5941,3498734.7465907,0
+WAB.US,D,20190129,000000,65.8179,68.3814,65.7802,67.1534,1961012.8144837,0
+WAB.US,D,20190130,000000,67.8261,67.8261,66.1981,66.6657,1045567.7501112,0
+WAB.US,D,20190131,000000,66.7334,68.0579,66.1015,67.4072,1050728.8046552,0
+WAB.US,D,20190201,000000,67.3286,68.3237,66.2946,68.254,1450097.5560984,0
+WAB.US,D,20190204,000000,68.254,69.4811,67.5864,69.4134,847344.46732316,0
+WAB.US,D,20190205,000000,69.6502,70.934,69.6105,70.8374,1040894.0615044,0
+WAB.US,D,20190206,000000,70.6613,71.1589,70.2612,70.8464,767355.15603907,0
+WAB.US,D,20190207,000000,70.6214,71.558,70.0175,71.538,742364.83955656,0
+WAB.US,D,20190208,000000,71.0315,71.7171,69.9001,71.6574,1015555.0522792,0
+WAB.US,D,20190211,000000,72.3411,72.5371,71.6077,72.1052,703147.45721861,0
+WAB.US,D,20190212,000000,72.6815,73.1213,68.7467,68.8839,1649492.5268924,0
+WAB.US,D,20190213,000000,69.1477,71.7071,69.1477,71.6276,1321544.4901412,0
+WAB.US,D,20190214,000000,71.4316,71.7271,69.9876,70.3379,1038144.7146913,0
+WAB.US,D,20190215,000000,70.5827,73.2188,70.5827,73.1422,1054642.8053266,0
+WAB.US,D,20190219,000000,72.6815,73.9414,72.4894,72.7978,1069007.5394984,0
+WAB.US,D,20190220,000000,73.18,73.9414,72.2326,73.2965,864400.26537123,0
+WAB.US,D,20190221,000000,73.0447,73.5223,71.3619,71.8335,1302478.9356508,0
+WAB.US,D,20190222,000000,71.0026,72.361,70.5449,71.6177,1849003.0586816,0
+WAB.US,D,20190225,000000,71.7071,78.5488,71.7071,76.2063,4957064.265077,0
+WAB.US,D,20190226,000000,74.5175,75.7296,71.4594,72.2028,28308763.0128,0
+WAB.US,D,20190227,000000,71.7271,74.4,70.517,73.5123,5360355.0562175,0
+WAB.US,D,20190228,000000,73.4636,73.4636,69.499,71.5181,4383910.8691848,0
+WAB.US,D,20190301,000000,71.0315,72.35,69.4691,70.7011,3871090.3616922,0
+WAB.US,D,20190304,000000,70.2882,72.2226,70.2882,71.8923,2411807.2137739,0
+WAB.US,D,20190305,000000,71.3072,71.7071,70.54,71.3161,2610065.6672997,0
+WAB.US,D,20190306,000000,70.7987,70.934,66.9802,67.3713,3689915.8428046,0
+WAB.US,D,20190307,000000,67.1574,68.0829,66.4738,68.0729,2052554.2057984,0
+WAB.US,D,20190308,000000,67.2639,68.6004,66.7464,68.4561,2377907.6469825,0
+WAB.US,D,20190311,000000,68.0431,69.6482,67.8998,69.4214,2020739.7613158,0
+WAB.US,D,20190312,000000,69.4114,70.6115,69.081,70.0861,1982727.2279652,0
+WAB.US,D,20190313,000000,70.0861,70.9538,69.8961,70.7498,2595401.4794181,0
+WAB.US,D,20190314,000000,70.4373,70.9828,70.2882,70.5449,1847645.4682048,0
+WAB.US,D,20190315,000000,70.3279,71.0812,69.3139,69.4303,2110404.0401135,0
+WAB.US,D,20190318,000000,69.6383,70.6314,69.3427,70.3876,1431953.4749368,0
+WAB.US,D,20190319,000000,70.7698,71.0613,70.2692,70.6214,2173640.021694,0
+WAB.US,D,20190320,000000,70.0861,71.2773,69.3139,70.7598,3155833.1170302,0
+WAB.US,D,20190321,000000,70.5827,72.7392,70.2882,72.1142,2158587.950819,0
+WAB.US,D,20190322,000000,71.6177,72.0465,67.9765,68.3874,3013607.6779955,0
+WAB.US,D,20190325,000000,68.3397,69.0233,67.6639,68.3576,1496161.1737572,0
+WAB.US,D,20190326,000000,68.9238,70.6115,68.5904,70.4673,1697954.7888652,0
+WAB.US,D,20190327,000000,70.6314,71.3748,70.0373,70.2792,1666499.0859076,0
+WAB.US,D,20190328,000000,69.9677,71.2873,69.7229,71.2186,2064524.3151691,0
+WAB.US,D,20190329,000000,71.4594,72.6616,70.3379,71.9699,2585027.1166627,0
+WAB.US,D,20190401,000000,72.37,72.9949,71.6774,72.8964,1922092.8760992,0
+WAB.US,D,20190402,000000,72.8267,73.6279,72.4247,72.985,1053227.9367912,0
+WAB.US,D,20190403,000000,73.2775,73.6975,72.4197,73.1989,1210683.3101461,0
+WAB.US,D,20190404,000000,73.2865,74.2826,73.0248,74.2726,1160718.7552325,0
+WAB.US,D,20190405,000000,74.5852,74.9763,74.2349,74.4289,1075800.5162737,0
+WAB.US,D,20190408,000000,74.1951,74.2926,73.2685,73.6279,1166461.6342666,0
+WAB.US,D,20190409,000000,73.0636,73.1273,72.0953,72.1928,995670.52203854,0
+WAB.US,D,20190410,000000,72.2426,72.759,71.7371,72.5959,860950.51843793,0
+WAB.US,D,20190411,000000,72.5959,73.1989,72.0605,73.1701,928465.27148429,0
+WAB.US,D,20190412,000000,73.8537,75.1912,73.6876,74.9563,1172783.3231561,0
+WAB.US,D,20190415,000000,74.8011,75.0061,73.3652,73.8537,904495.91127451,0
+WAB.US,D,20190416,000000,73.9801,75.1624,73.7273,75.1434,1067327.3831127,0
+WAB.US,D,20190417,000000,75.3365,75.9813,74.8698,75.23,1601295.5527699,0
+WAB.US,D,20190418,000000,75.6311,76.4889,75.2101,76.0789,1471863.2183691,0
+WAB.US,D,20190422,000000,75.6609,75.7973,74.5573,74.6837,952176.37799124,0
+WAB.US,D,20190423,000000,74.8011,75.0987,74.3901,74.9175,998471.11764096,0
+WAB.US,D,20190424,000000,74.3802,75.4738,73.6477,74.7624,1195524.7221795,0
+WAB.US,D,20190425,000000,75.4151,75.4151,68.5725,69.7627,5303307.1147229,0
+WAB.US,D,20190426,000000,69.9478,71.538,69.9001,71.4893,2839607.9896072,0
+WAB.US,D,20190429,000000,71.4405,72.7103,70.5449,72.0655,2128342.1212398,0
+WAB.US,D,20190430,000000,72.0465,72.975,71.8823,72.3113,1740265.186368,0
+WAB.US,D,20190501,000000,71.8058,74.0688,71.7071,73.3262,3059232.1638718,0
+WAB.US,D,20190502,000000,72.2615,74.0388,72.0655,73.1989,12434362.103993,0
+WAB.US,D,20190503,000000,73.6179,74.0785,72.9163,73.3362,5107018.2225107,0
+WAB.US,D,20190506,000000,71.8156,72.8267,70.5877,72.4894,4219485.6604879,0
+WAB.US,D,20190507,000000,71.7659,71.9988,70.525,71.1886,4761492.8559147,0
+WAB.US,D,20190508,000000,70.6414,71.1509,70.2324,70.5449,2153561.5499567,0
+WAB.US,D,20190509,000000,69.9468,70.113,68.3057,69.9568,3329936.3078753,0
+WAB.US,D,20190510,000000,69.8502,71.4236,69.2193,71.4236,2401542.3827446,0
+WAB.US,D,20190513,000000,69.6552,70.3578,68.2263,68.9307,3722874.8435812,0
+WAB.US,D,20190514,000000,69.089,69.089,67.7485,68.0012,2727046.5556618,0
+WAB.US,D,20190515,000000,67.3863,67.445,65.9184,66.8788,2628871.9632091,0
+WAB.US,D,20190516,000000,67.1216,67.6788,66.7006,66.8201,1756352.2818108,0
+WAB.US,D,20190517,000000,65.9283,66.2896,64.2963,64.4447,2849237.7376008,0
+WAB.US,D,20190520,000000,64.0396,64.2765,62.6812,62.957,1959888.3557543,0
+WAB.US,D,20190521,000000,63.4246,64.0446,62.5926,63.2305,1908512.9518182,0
+WAB.US,D,20190522,000000,62.7599,63.9719,62.5926,63.8963,2151014.183666,0
+WAB.US,D,20190523,000000,63.2773,63.2773,61.2801,61.9567,2282464.3135349,0
+WAB.US,D,20190524,000000,62.4862,64.1183,62.3698,64.0097,2869510.1508349,0
+WAB.US,D,20190528,000000,64.2565,64.9213,64.0496,64.5223,2482735.5381376,0
+WAB.US,D,20190529,000000,64.1968,64.1968,61.898,62.917,2215098.2824653,0
+WAB.US,D,20190530,000000,62.72,63.3958,62.0264,62.3001,1078623.2191968,0
+WAB.US,D,20190531,000000,61.6075,61.7049,60.8442,61.0004,1949361.2515091,0
+WAB.US,D,20190603,000000,60.9716,62.1647,60.5785,61.917,2171648.3530597,0
+WAB.US,D,20190604,000000,62.5648,64.5521,62.5648,64.5024,1676740.8047378,0
+WAB.US,D,20190605,000000,64.8029,65.9096,64.0496,65.8706,2117792.9096738,0
+WAB.US,D,20190606,000000,65.9383,66.5982,65.2934,65.7234,1795690.2495353,0
+WAB.US,D,20190607,000000,66.0857,66.4966,65.4577,65.8806,1332313.7700376,0
+WAB.US,D,20190610,000000,66.4468,67.2291,66.1254,66.5165,1131219.5501716,0
+WAB.US,D,20190611,000000,67.033,67.9226,66.7156,66.9345,1625761.322821,0
+WAB.US,D,20190612,000000,66.7106,67.0092,66.2996,66.6907,1007563.2557862,0
+WAB.US,D,20190613,000000,66.9445,67.5405,66.3474,67.5027,1262135.0848268,0
+WAB.US,D,20190614,000000,67.3276,67.5217,66.3771,66.4966,1807648.3003673,0
+WAB.US,D,20190617,000000,66.3185,67.033,65.6558,66.5454,1515059.9184629,0
+WAB.US,D,20190618,000000,67.1912,68.6561,67.1564,68.3057,1605143.2314788,0
+WAB.US,D,20190619,000000,68.3057,69.6163,68.1276,69.302,1423202.9953868,0
+WAB.US,D,20190620,000000,70.2981,70.7648,69.4194,70.6911,1268744.1688876,0
+WAB.US,D,20190621,000000,70.6911,71.1798,70.2025,71.1519,2480700.6597398,0
+WAB.US,D,20190624,000000,69.8891,69.9766,66.2896,66.613,2776140.8860359,0
+WAB.US,D,20190625,000000,66.7504,67.654,66.2747,66.9643,1358901.8428918,0
+WAB.US,D,20190626,000000,67.1614,67.2291,66.5065,67.1017,892893.58733277,0
+WAB.US,D,20190627,000000,67.5504,68.2163,67.2489,67.5405,854905.17105931,0
+WAB.US,D,20190628,000000,67.6988,70.2125,67.6938,70.1727,2689779.6419512,0
+WAB.US,D,20190701,000000,70.8951,71.8445,70.8951,71.7391,1878315.3563935,0
+WAB.US,D,20190702,000000,71.3847,71.952,70.6214,71.8355,1625626.6691394,0
+WAB.US,D,20190703,000000,71.9331,71.9719,71.4813,71.9042,636851.62145454,0
+WAB.US,D,20190705,000000,71.337,72.1958,70.9449,72.1082,737264.07770587,0
+WAB.US,D,20190708,000000,71.7678,72.7431,71.6943,72.2256,1274462.9308443,0
+WAB.US,D,20190709,000000,71.5897,71.5997,69.9279,70.6713,1738993.0105399,0
+WAB.US,D,20190710,000000,70.7598,71.2296,68.3157,68.3934,1049546.0629889,0
+WAB.US,D,20190711,000000,68.5974,69.069,67.5904,68.256,1180127.9780746,0
+WAB.US,D,20190712,000000,68.3456,70.4473,68.2063,70.4473,1014816.4667866,0
+WAB.US,D,20190715,000000,70.2692,70.7598,69.1656,69.6463,957574.58379542,0
+WAB.US,D,20190716,000000,69.6065,71.1122,69.1855,70.8951,1071809.139979,0
+WAB.US,D,20190717,000000,70.5449,71.0235,69.1079,69.1278,1042155.1836721,0
+WAB.US,D,20190718,000000,69.1855,69.7816,67.8659,68.0012,1107941.546178,0
+WAB.US,D,20190719,000000,68.3157,69.0591,67.8609,68.5118,1536010.6244964,0
+WAB.US,D,20190722,000000,68.5874,69.2143,68.0789,68.8909,1175796.9529413,0
+WAB.US,D,20190723,000000,69.2532,70.8852,69.079,70.3876,1011087.3637079,0
+WAB.US,D,20190724,000000,69.7517,71.4236,69.7517,71.3847,977976.62632001,0
+WAB.US,D,20190725,000000,71.4813,71.5798,69.9866,70.1329,705857.61378112,0
+WAB.US,D,20190726,000000,70.0931,70.517,69.4004,70.2513,1261435.6895849,0
+WAB.US,D,20190729,000000,70.0931,70.525,68.9706,69.5268,2660972.7979847,0
+WAB.US,D,20190730,000000,69.7717,76.1376,69.0492,76.0977,4038843.7270576,0
+WAB.US,D,20190731,000000,76.0192,76.9744,75.1702,75.9604,2499179.365349,0
+WAB.US,D,20190801,000000,76.048,76.7079,73.5463,74.2786,1535437.8439103,0
+WAB.US,D,20190802,000000,73.6726,75.443,72.8118,73.6726,1593554.9758321,0
+WAB.US,D,20190805,000000,71.9918,72.5302,70.113,70.8951,2302520.6779514,0
+WAB.US,D,20190806,000000,71.2395,71.6197,69.4094,71.53,1567532.6494165,0
+WAB.US,D,20190807,000000,70.5538,73.9761,69.6263,73.6427,2120091.0661656,0
+WAB.US,D,20190808,000000,71.7461,72.4705,69.5298,70.3529,17358769.836639,0
+WAB.US,D,20190809,000000,70.0304,70.6861,66.6021,67.3564,7794966.9763429,0
+WAB.US,D,20190812,000000,67.3663,67.7982,66.6021,66.7892,2955859.3363809,0
+WAB.US,D,20190813,000000,66.4946,67.8928,64.8875,65.7015,4185461.4887969,0
+WAB.US,D,20190814,000000,64.6416,65.4547,62.6832,62.93,3294531.4335084,0
+WAB.US,D,20190815,000000,62.9697,63.3888,59.7466,61.0293,4388743.3285504,0
+WAB.US,D,20190816,000000,61.5278,65.2894,61.5278,65.2497,4085706.2229023,0
+WAB.US,D,20190819,000000,65.9253,67.0032,65.7492,66.6996,2610861.5308509,0
+WAB.US,D,20190820,000000,66.8191,67.5904,66.211,66.6021,2501872.4389819,0
+WAB.US,D,20190821,000000,67.5804,68.1386,67.2002,67.3963,1823523.3665055,0
+WAB.US,D,20190822,000000,67.6491,67.8182,66.6996,66.8578,996369.91728047,0
+WAB.US,D,20190823,000000,66.2588,66.2588,63.8415,64.6895,2608328.2328554,0
+WAB.US,D,20190826,000000,65.2994,65.5144,63.9659,64.6605,1191184.6531422,0
+WAB.US,D,20190827,000000,65.0954,65.397,64.1222,64.5839,1202931.6795478,0
+WAB.US,D,20190828,000000,64.2914,65.2796,63.763,64.8686,853536.52692206,0
+WAB.US,D,20190829,000000,65.4148,66.3553,65.2207,66.1622,1425631.7860473,0
+WAB.US,D,20190830,000000,66.9046,68.1097,66.7593,67.7883,1041417.6030577,0
+WAB.US,D,20190903,000000,66.7593,66.7593,64.3113,64.4586,1772324.8211364,0
+WAB.US,D,20190904,000000,65.2894,65.5941,64.6516,64.9372,922572.6655953,0
+WAB.US,D,20190905,000000,65.8479,67.2878,65.4945,66.5922,1742326.1915996,0
+WAB.US,D,20190906,000000,66.7892,67.452,66.0339,66.8678,895105.32429759,0
+WAB.US,D,20190909,000000,67.4062,70.0503,67.3763,68.9327,2042131.6088883,0
+WAB.US,D,20190910,000000,68.873,70.7648,68.484,70.7648,1842291.4770425,0
+WAB.US,D,20190911,000000,71.3807,72.9591,70.0702,72.9292,1863947.6075871,0
+WAB.US,D,20190912,000000,72.9591,73.3104,71.0385,73.2625,1113599.0105633,0
+WAB.US,D,20190913,000000,73.4586,74.6627,73.3104,73.6328,1281983.4394516,0
+WAB.US,D,20190916,000000,74.1931,74.9066,73.7224,74.623,1707899.0637419,0
+WAB.US,D,20190917,000000,74.1354,74.5553,72.9691,74.1752,908418.95584999,0
+WAB.US,D,20190918,000000,73.6527,74.0358,72.362,73.1163,991645.98476271,0
+WAB.US,D,20190919,000000,73.3104,73.7124,72.0953,72.2436,830835.32302741,0
+WAB.US,D,20190920,000000,72.2436,72.9193,71.7061,72.5082,2136858.4641642,0
+WAB.US,D,20190923,000000,71.8415,73.0765,71.6764,72.3322,1354743.6568125,0
+WAB.US,D,20190924,000000,72.4008,72.5282,70.1368,70.6364,858822.18636547,0
+WAB.US,D,20190925,000000,70.3628,71.8236,69.9558,71.4973,1789162.5606106,0
+WAB.US,D,20190926,000000,71.527,71.9789,70.0702,70.4523,833886.1333069,0
+WAB.US,D,20190927,000000,70.7548,71.3997,70.3529,70.521,827712.16151598,0
+WAB.US,D,20190930,000000,71.0585,71.2056,70.0304,70.3826,833273.15759199,0
+WAB.US,D,20191001,000000,70.735,70.8911,66.5533,66.9733,1938774.8594491,0
+WAB.US,D,20191002,000000,66.22,66.6021,64.5272,64.7192,1919299.3146443,0
+WAB.US,D,20191003,000000,64.5839,64.7292,62.1857,64.7192,1571408.4647156,0
+WAB.US,D,20191004,000000,64.5371,64.8288,63.1748,64.1421,1027835.6690203,0
+WAB.US,D,20191007,000000,63.9272,64.4586,63.1748,63.6933,856371.28838402,0
+WAB.US,D,20191008,000000,63.1361,63.2236,62.1359,62.3618,1239088.202824,0
+WAB.US,D,20191009,000000,63.1011,63.2892,61.7736,62.2821,1009048.4657971,0
+WAB.US,D,20191010,000000,62.4005,64.2814,62.3071,63.6246,937429.79009543,0
+WAB.US,D,20191011,000000,64.2018,66.2687,64.2018,65.2407,1288715.1186552,0
+WAB.US,D,20191014,000000,64.7989,65.5442,63.956,65.2894,936402.80455339,0
+WAB.US,D,20191015,000000,65.5642,66.5732,65.2307,66.3851,1545089.6992247,0
+WAB.US,D,20191016,000000,66.0637,67.2291,65.6825,66.7693,1522230.7294493,0
+WAB.US,D,20191017,000000,67.239,68.7238,66.5045,68.247,1624672.0348292,0
+WAB.US,D,20191018,000000,68.1676,69.0223,67.3375,67.9933,1045396.9208136,0
+WAB.US,D,20191021,000000,68.7945,69.2173,67.425,67.8471,1199435.7082164,0
+WAB.US,D,20191022,000000,67.7187,69.3637,67.0509,69.092,1259212.8989597,0
+WAB.US,D,20191023,000000,68.8929,69.8254,68.6581,69.072,1137737.1903143,0
+WAB.US,D,20191024,000000,68.9726,69.2562,67.857,68.3167,729655.13981509,0
+WAB.US,D,20191025,000000,68.0212,69.5696,68.0212,69.0521,892466.51408876,0
+WAB.US,D,20191028,000000,69.4801,70.0005,68.484,68.5625,1549026.8120953,0
+WAB.US,D,20191029,000000,68.267,68.9327,68.0402,68.5526,1509236.6491712,0
+WAB.US,D,20191030,000000,68.5526,68.5526,66.3653,66.8957,1571884.7769925,0
+WAB.US,D,20191031,000000,70.6564,71.9888,65.7105,67.9435,2708898.4549874,0
+WAB.US,D,20191101,000000,68.3744,73.1731,68.1536,73.1551,1918657.1974609,0
+WAB.US,D,20191104,000000,73.6826,75.8003,72.772,75.7803,2305176.57109,0
+WAB.US,D,20191105,000000,75.6629,76.6392,75.5445,76.0719,1661216.4410988,0
+WAB.US,D,20191106,000000,76.042,76.658,74.7812,76.3188,1058098.5815293,0
+WAB.US,D,20191107,000000,76.7774,77.6503,76.2491,76.9844,1904351.7511042,0
+WAB.US,D,20191108,000000,76.9844,77.5516,76.2401,77.2272,1064516.7387279,0
+WAB.US,D,20191111,000000,76.3983,77.3158,75.846,76.9744,1376334.4702728,0
+WAB.US,D,20191112,000000,76.6292,77.6203,76.4769,76.8273,831581.94754574,0
+WAB.US,D,20191113,000000,76.2689,77.1128,75.9555,76.7973,961284.594188,0
+WAB.US,D,20191114,000000,76.6879,77.1028,76.3475,77.0431,728262.37860053,0
+WAB.US,D,20191115,000000,77.7796,78.6235,77.3965,78.2901,816255.54491632,0
+WAB.US,D,20191118,000000,78.0831,78.2602,77.1028,77.3666,900102.58369151,0
+WAB.US,D,20191119,000000,77.5925,78.0034,76.887,77.6611,715109.52756352,0
+WAB.US,D,20191120,000000,77.5526,77.8373,76.6192,77.4552,1049088.8433982,0
+WAB.US,D,20191121,000000,77.9457,78.7598,77.1805,77.8771,1085597.0740519,0
+WAB.US,D,20191122,000000,78.2602,78.5289,77.5427,78.3189,664006.44562545,0
+WAB.US,D,20191125,000000,78.6235,80.1431,78.31,79.4275,1292410.0558745,0
+WAB.US,D,20191126,000000,79.4465,80.1918,78.514,78.5836,1008635.4608482,0
+WAB.US,D,20191127,000000,78.6612,78.7787,77.2382,77.5826,785729.35431333,0
+WAB.US,D,20191129,000000,77.3467,77.5826,76.051,77.0731,616989.19853471,0
+WAB.US,D,20191202,000000,77.287,78.7886,76.0709,76.1107,1025024.0197574,0
+WAB.US,D,20191203,000000,75.0419,75.1405,73.6377,74.9335,1327552.6570256,0
+WAB.US,D,20191204,000000,75.3056,76.4212,74.9633,75.022,905901.73590593,0
+WAB.US,D,20191205,000000,75.2688,75.5325,74.6997,75.0419,1039848.9881544,0
+WAB.US,D,20191206,000000,75.9585,76.5138,75.5127,75.7584,1210832.0321227,0
+WAB.US,D,20191209,000000,75.5325,76.1207,73.3949,73.579,3584703.0832908,0
+WAB.US,D,20191210,000000,73.6377,73.806,72.8148,73.0606,2514221.3874419,0
+WAB.US,D,20191211,000000,73.6279,74.5911,73.2268,73.4736,2949449.218208,0
+WAB.US,D,20191212,000000,73.7174,74.9434,73.0317,73.7074,4325400.8298784,0
+WAB.US,D,20191213,000000,74.0518,75.5664,73.2567,73.7273,1406988.2804098,0
+WAB.US,D,20191216,000000,74.64,74.7782,73.0805,73.3352,1835119.6611778,0
+WAB.US,D,20191217,000000,73.4536,73.5413,72.4834,73.0019,1414899.6866452,0
+WAB.US,D,20191218,000000,72.8934,73.4836,72.5899,73.3452,1864642.9833161,0
+WAB.US,D,20191219,000000,73.3552,75.0121,73.0417,74.6498,1167324.8246586,0
+WAB.US,D,20191220,000000,74.1314,75.2191,73.7761,74.9534,1809991.676379,0
+WAB.US,D,20191223,000000,75.1504,76.5834,75.032,76.3775,953302.84647718,0
+WAB.US,D,20191224,000000,76.2391,76.7973,75.9346,76.1505,440865.19758685,0
+WAB.US,D,20191226,000000,76.5933,77.0631,76.3874,76.6879,686975.95200517,0
+WAB.US,D,20191227,000000,76.6979,77.4262,76.668,77.0531,931933.10622558,0
+WAB.US,D,20191230,000000,77.1028,77.4164,75.9833,76.1207,989394.05266905,0
+WAB.US,D,20191231,000000,76.0221,76.857,76.0221,76.3178,1168021.2052659,0
+WAB.US,D,20200102,000000,77.083,79.4175,76.7079,79.4077,1709983.1811726,0
+WAB.US,D,20200103,000000,77.9647,79.0444,77.8184,78.7986,987562.15967184,0
+WAB.US,D,20200106,000000,77.9836,78.7499,77.7497,78.4741,1258011.0646071,0
+WAB.US,D,20200107,000000,78.4643,79.2594,78.2393,78.4453,1101974.5793006,0
+WAB.US,D,20200108,000000,78.5638,78.7886,76.9067,77.1028,1565887.6637685,0
+WAB.US,D,20200109,000000,78.1318,78.1318,76.6879,76.9655,857793.19106697,0
+WAB.US,D,20200110,000000,77.3168,77.3268,75.9634,76.2093,823838.35597333,0
+WAB.US,D,20200113,000000,76.5038,77.2104,76.0361,76.9457,993056.83378524,0
+WAB.US,D,20200114,000000,76.867,77.6413,76.3973,77.0331,821520.10191708,0
+WAB.US,D,20200115,000000,76.9267,77.3965,76.6192,76.9167,971262.03004609,0
+WAB.US,D,20200116,000000,77.0431,78.3279,76.6292,78.3189,957088.22273637,0
+WAB.US,D,20200117,000000,78.4066,78.9071,78.0583,78.6235,1676811.1462133,0
+WAB.US,D,20200121,000000,78.1915,78.3507,76.7079,77.6123,1289022.611391,0
+WAB.US,D,20200122,000000,77.711,77.9159,76.9457,77.6024,1060056.0843041,0
+WAB.US,D,20200123,000000,77.3368,78.6523,76.4072,78.4553,1180721.8611033,0
+WAB.US,D,20200124,000000,78.6812,78.71,77.2282,77.5338,771932.37633654,0
+WAB.US,D,20200127,000000,75.7206,75.7783,74.5066,74.6597,847936.34059543,0
+WAB.US,D,20200128,000000,75.032,76.061,74.62,75.7296,544117.43969124,0
+WAB.US,D,20200129,000000,76.2581,76.4759,75.7396,75.8271,540307.94635474,0
+WAB.US,D,20200130,000000,75.1693,75.7983,74.2956,75.5325,907328.66298,0
+WAB.US,D,20200131,000000,74.8469,75.0608,71.9809,72.4535,1430231.1136656,0
+WAB.US,D,20200203,000000,72.8934,74.9534,72.4535,74.5911,972089.04482212,0
+WAB.US,D,20200204,000000,75.855,77.8274,75.6809,77.5726,1030928.684185,0
+WAB.US,D,20200205,000000,78.7687,79.5351,78.1518,79.4564,1575202.8848788,0
+WAB.US,D,20200206,000000,80.0654,80.0654,78.709,78.7588,691153.23077061,0
+WAB.US,D,20200207,000000,77.904,77.9139,75.9883,76.066,1161445.2821865,0
+WAB.US,D,20200210,000000,75.8221,76.5595,75.4768,76.1944,970842.99582787,0
+WAB.US,D,20200211,000000,76.6252,77.8353,76.1554,76.2531,1429374.9574212,0
+WAB.US,D,20200212,000000,77.1974,78.5826,76.8233,77.3935,858298.64481224,0
+WAB.US,D,20200213,000000,76.7336,77.4332,75.4768,76.1257,1626401.4302479,0
+WAB.US,D,20200214,000000,76.2341,76.4312,75.428,75.6947,1108288.2291643,0
+WAB.US,D,20200218,000000,75.438,79.6245,73.0805,78.6025,2166182.8204147,0
+WAB.US,D,20200219,000000,78.6513,78.6902,76.4312,77.2551,1521737.3342428,0
+WAB.US,D,20200220,000000,77.5308,78.8175,77.1775,77.4522,1381473.4174958,0
+WAB.US,D,20200221,000000,77.089,77.2551,76.0172,77.1188,1265598.9000552,0
+WAB.US,D,20200224,000000,74.416,74.416,72.0386,72.982,1678908.3270609,0
+WAB.US,D,20200225,000000,73.5323,73.782,70.7727,71.2633,1323391.4563117,0
+WAB.US,D,20200226,000000,71.9898,72.5411,69.6333,69.6333,1167858.414994,0
+WAB.US,D,20200227,000000,68.2273,70.9977,67.461,67.4897,2167881.0646085,0
+WAB.US,D,20200228,000000,65.1532,67.9147,64.6595,67.4897,3462696.7989445,0
+WAB.US,D,20200302,000000,67.6918,67.7465,64.9063,67.1664,2628820.7144199,0
+WAB.US,D,20200303,000000,66.8439,67.8599,63.4127,63.9919,3092670.4915597,0
+WAB.US,D,20200304,000000,64.9562,65.2507,63.0434,64.2486,3153075.7311913,0
+WAB.US,D,20200305,000000,62.2831,62.2831,60.5546,60.8402,3124374.3994379,0
+WAB.US,D,20200306,000000,59.1793,60.8004,58.845,60.4382,3212949.3902438,0
+WAB.US,D,20200309,000000,56.174,56.174,53.4233,53.7856,3299771.8734319,0
+WAB.US,D,20200310,000000,56.3412,58.9843,54.926,58.9147,2402108.1291832,0
+WAB.US,D,20200311,000000,56.7223,57.381,54.316,55.1321,2673003.2000486,0
+WAB.US,D,20200312,000000,51.6262,55.1321,49.6498,52.3327,4494127.9222402,0
+WAB.US,D,20200313,000000,55.1609,56.2815,51.6351,53.9836,3957409.4008915,0
+WAB.US,D,20200316,000000,48.1381,50.1673,46.734,47.2336,2981611.350555,0
+WAB.US,D,20200317,000000,48.3751,49.3642,45.2891,49.2766,2872208.2488588,0
+WAB.US,D,20200318,000000,46.3977,46.7042,34.4529,40.2974,4887214.1750446,0
+WAB.US,D,20200319,000000,39.2963,42.8311,38.2942,41.8697,3838960.3854482,0
+WAB.US,D,20200320,000000,42.2429,45.6812,39.3053,40.0318,3780053.4192445,0
+WAB.US,D,20200323,000000,39.9939,42.2429,38.8933,40.4069,1969544.2305815,0
+WAB.US,D,20200324,000000,43.245,45.4552,42.8708,45.1408,2242855.0286906,0
+WAB.US,D,20200325,000000,45.4552,48.7482,42.9594,45.8772,2119206.773331,0
+WAB.US,D,20200326,000000,46.6156,49.8857,45.6135,49.6209,2123738.7741086,0
+WAB.US,D,20200327,000000,46.8315,48.4715,46.1907,46.744,2663812.5838377,0
+WAB.US,D,20200330,000000,46.1161,48.578,45.5986,48.3551,1544958.0601777,0
+WAB.US,D,20200331,000000,48.2954,49.8568,47.0266,47.2834,1778806.285663,0
+WAB.US,D,20200401,000000,45.1308,46.2942,44.4661,45.309,1948252.8708312,0
+WAB.US,D,20200402,000000,45.1895,45.6313,41.8987,43.0688,2543709.5388424,0
+WAB.US,D,20200403,000000,41.6936,43.6381,41.3483,43.2849,1751404.2614497,0
+WAB.US,D,20200406,000000,45.6513,48.5582,45.5439,48.2257,1243722.7011801,0
+WAB.US,D,20200407,000000,51.665,52.3039,49.002,49.0517,1460505.0798351,0
+WAB.US,D,20200408,000000,49.6986,52.057,49.404,51.6062,1227543.1569409,0
+WAB.US,D,20200409,000000,52.8432,55.1758,52.5675,54.2872,1602958.626226,0
+WAB.US,D,20200413,000000,53.6961,54.0135,49.7184,50.9086,933704.70652952,0
+WAB.US,D,20200414,000000,51.7545,52.4203,50.7305,51.5167,1075245.8234955,0
+WAB.US,D,20200415,000000,49.2179,49.3463,47.361,48.7661,1371814.528034,0
+WAB.US,D,20200416,000000,48.5681,48.6278,45.8086,46.6843,1987300.4287498,0
+WAB.US,D,20200417,000000,48.1381,49.3552,47.6685,48.3851,2079669.8397188,0
+WAB.US,D,20200420,000000,47.4306,48.3451,46.8415,48.0884,2347491.9929839,0
+WAB.US,D,20200421,000000,46.9291,49.2378,46.7917,49.1791,1706598.7513237,0
+WAB.US,D,20200422,000000,50.3374,50.7106,49.404,50.1036,1575126.514134,0
+WAB.US,D,20200423,000000,50.3175,52.1556,50.3175,51.0947,1256298.7521182,0
+WAB.US,D,20200424,000000,51.5565,53.2154,51.2123,52.4999,1915647.5871886,0
+WAB.US,D,20200427,000000,52.5576,54.1012,51.8312,53.4722,1351066.8074012,0
+WAB.US,D,20200428,000000,55.0624,56.0695,54.2373,55.329,1528533.3256527,0
+WAB.US,D,20200429,000000,56.9901,58.6389,56.6924,58.1384,2307542.0544226,0
+WAB.US,D,20200430,000000,57.0785,57.4547,54.9997,55.4256,1782213.827711,0
+WAB.US,D,20200501,000000,54.542,54.9659,52.9865,53.4533,1507302.2585955,0
+WAB.US,D,20200504,000000,52.7059,54.1159,50.3872,51.7247,2307873.6642357,0
+WAB.US,D,20200505,000000,52.3715,55.7799,52.077,54.1707,1359793.1698739,0
+WAB.US,D,20200506,000000,54.2186,54.4195,51.7645,52.077,1406490.8656903,0
+WAB.US,D,20200507,000000,52.9039,54.746,52.6572,54.4096,1424547.5224467,0
+WAB.US,D,20200508,000000,55.2565,56.4993,55.148,56.4396,1076693.8530122,0
+WAB.US,D,20200511,000000,55.4336,55.6715,53.7797,53.8095,1013616.6421905,0
+WAB.US,D,20200512,000000,53.9279,54.4394,51.7635,51.7814,1253208.7515881,0
+WAB.US,D,20200513,000000,51.7814,51.7814,49.0547,50.0389,1780998.9299417,0
+WAB.US,D,20200514,000000,49.2706,51.6052,47.9999,51.3386,1800499.5967018,0
+WAB.US,D,20200515,000000,50.6291,52.087,50.4628,51.5555,831365.89872819,0
+WAB.US,D,20200518,000000,54.0463,56.2228,53.4563,55.77,1251853.1708678,0
+WAB.US,D,20200519,000000,55.4734,56.5193,54.6763,54.8335,806292.17735333,0
+WAB.US,D,20200520,000000,55.9849,57.2946,55.9849,56.9412,930857.88652892,0
+WAB.US,D,20200521,000000,56.7233,57.5015,56.0436,56.2228,616550.06675205,0
+WAB.US,D,20200522,000000,56.1232,56.1332,54.9032,55.9261,757004.91036093,0
+WAB.US,D,20200526,000000,58.1911,60.4252,58.0926,59.6977,1140312.6931951,0
+WAB.US,D,20200527,000000,61.499,63.1928,60.8501,62.9777,1307128.5071801,0
+WAB.US,D,20200528,000000,63.5569,63.6565,60.2491,60.5356,1162645.1067825,0
+WAB.US,D,20200529,000000,60.0719,60.3576,58.9305,60.1317,1610915.2519813,0
+WAB.US,D,20200601,000000,59.9824,61.1657,58.7623,60.9676,1064181.1094021,0
+WAB.US,D,20200602,000000,61.5488,62.928,61.077,62.6016,856444.64449416,0
+WAB.US,D,20200603,000000,62.8385,64.8417,62.5539,64.5631,1974595.7533994,0
+WAB.US,D,20200604,000000,64.3163,66.9235,64.2267,66.3424,1177581.6166621,0
+WAB.US,D,20200605,000000,70.2722,71.6017,69.288,69.5935,1997242.6938701,0
+WAB.US,D,20200608,000000,70.8534,71.7012,70.0762,70.9419,1902089.7702283,0
+WAB.US,D,20200609,000000,69.3666,69.7408,68.0082,68.0559,1266374.666042,0
+WAB.US,D,20200610,000000,67.4758,67.4758,64.1271,64.2068,1261517.0847208,0
+WAB.US,D,20200611,000000,61.6482,61.6482,59.0191,59.0768,1482545.0738603,0
+WAB.US,D,20200612,000000,61.7459,62.2871,58.7036,59.9535,1916932.8264334,0
+WAB.US,D,20200615,000000,57.7493,60.9288,56.793,60.8104,1180408.3390984,0
+WAB.US,D,20200616,000000,63.9122,64.356,61.4054,61.912,1969095.0500165,0
+WAB.US,D,20200617,000000,61.9518,62.5439,60.1954,60.2879,1203317.5527848,0
+WAB.US,D,20200618,000000,59.845,61.1158,59.1554,60.2102,684558.21500502,0
+WAB.US,D,20200619,000000,61.4503,61.4503,58.3892,59.2341,1202555.855093,0
+WAB.US,D,20200622,000000,59.0291,60.1715,57.8568,59.8261,1331344.0625541,0
+WAB.US,D,20200623,000000,60.4869,60.9586,59.6003,60.5258,1284335.8593674,0
+WAB.US,D,20200624,000000,59.6202,59.6202,57.3542,57.402,1412557.3155116,0
+WAB.US,D,20200625,000000,57.0009,57.5563,55.9551,57.1879,1849195.9953002,0
+WAB.US,D,20200626,000000,56.9611,57.0009,54.746,54.9917,2741130.9288099,0
+WAB.US,D,20200629,000000,56.1232,57.0705,55.6725,56.4696,2261960.7783099,0
+WAB.US,D,20200630,000000,56.0535,57.1782,55.4584,56.6834,2431974.1147949,0
+WAB.US,D,20200701,000000,57.0508,57.601,55.7312,57.1085,2329806.136291,0
+WAB.US,D,20200702,000000,58.1523,60.1068,57.6309,57.7791,1426044.7909963,0
+WAB.US,D,20200706,000000,59.0579,59.5703,58.0926,59.5406,1079491.4339799,0
+WAB.US,D,20200707,000000,58.4867,58.9007,56.7313,56.8517,1160312.7844312,0
+WAB.US,D,20200708,000000,56.8517,57.2457,55.7322,56.6148,945362.29877342,0
+WAB.US,D,20200709,000000,56.3909,56.4696,54.736,55.7312,1500976.5501932,0
+WAB.US,D,20200710,000000,55.9749,57.1065,55.74,56.7431,986134.22771954,0
+WAB.US,D,20200713,000000,57.2946,58.5255,56.4109,57.5313,1038887.3196968,0
+WAB.US,D,20200714,000000,57.3243,58.5742,56.5283,58.5255,1097744.0419895,0
+WAB.US,D,20200715,000000,59.8063,61.2731,59.8063,60.7118,1072444.2230149,0
+WAB.US,D,20200716,000000,60.3277,61.4204,60.0719,60.5168,899051.48107216,0
+WAB.US,D,20200717,000000,60.7317,60.8691,59.649,59.855,938010.60970728,0
+WAB.US,D,20200720,000000,59.3535,60.1018,58.3493,58.4967,841812.61271557,0
+WAB.US,D,20200721,000000,58.841,60.662,58.841,59.865,886949.7326545,0
+WAB.US,D,20200722,000000,59.3235,60.8104,59.3215,60.662,1268987.349417,0
+WAB.US,D,20200723,000000,60.2879,60.9974,59.3832,60.8004,1235502.7973309,0
+WAB.US,D,20200724,000000,60.7217,61.5885,60.6422,60.9188,1061479.9967435,0
+WAB.US,D,20200727,000000,60.8889,61.8742,60.5933,61.0571,1228885.6742445,0
+WAB.US,D,20200728,000000,62.1797,65.9303,62.0314,63.2525,2801728.1001817,0
+WAB.US,D,20200729,000000,63.4784,64.6397,62.6613,64.2765,1054968.3858703,0
+WAB.US,D,20200730,000000,62.8583,63.1798,61.8643,62.12,1045478.3159496,0
+WAB.US,D,20200731,000000,61.7756,61.7756,60.2979,61.2333,1159393.3208588,0
+WAB.US,D,20200803,000000,61.4691,61.4691,60.3526,60.5258,1268352.2663813,0
+WAB.US,D,20200804,000000,60.3775,61.1557,60.3775,60.7507,1395224.1710745,0
+WAB.US,D,20200805,000000,61.3219,62.4942,61.1258,61.9418,1371363.3377126,0
+WAB.US,D,20200806,000000,61.8841,63.5869,61.7259,63.5769,1079679.3462074,0
+WAB.US,D,20200807,000000,63.3997,66.207,63.34,66.1971,1042500.8617802,0
+WAB.US,D,20200810,000000,66.61,69.3417,66.2657,69.1696,2047159.0146289,0
+WAB.US,D,20200811,000000,70.2622,71.7511,69.1795,69.494,1764909.8247424,0
+WAB.US,D,20200812,000000,70.1846,70.2772,68.0859,68.8542,1279863.1464048,0
+WAB.US,D,20200813,000000,68.0172,68.8142,67.455,68.0549,896613.64650757,0
+WAB.US,D,20200814,000000,67.4837,69.269,67.2479,68.5705,554349.10973927,0
+WAB.US,D,20200817,000000,68.7068,68.874,66.9703,67.5037,746642.60614413,0
+WAB.US,D,20200818,000000,67.4837,67.6211,65.4905,65.6696,1234231.6263811,0
+WAB.US,D,20200819,000000,65.8269,66.3484,65.0288,65.1373,827108.22970506,0
+WAB.US,D,20200820,000000,64.5064,64.9472,64.0306,64.4277,837186.15338526,0
+WAB.US,D,20200821,000000,64.1193,65.0486,63.8754,63.9032,998005.85902456,0
+WAB.US,D,20200824,000000,64.1093,65.5901,63.757,65.0089,1079347.7363943,0
+WAB.US,D,20200825,000000,65.5801,66.2309,64.0406,64.7402,1606676.6756443,0
+WAB.US,D,20200826,000000,64.8795,66.8927,64.6138,65.8469,1199503.0350572,0
+WAB.US,D,20200827,000000,65.9553,66.5772,65.2547,65.3234,741981.9809543,0
+WAB.US,D,20200828,000000,65.5204,66.4678,65.2647,66.1722,634775.54304958,0
+WAB.US,D,20200831,000000,66.1622,66.2309,65.2497,65.6398,1176555.6359984,0
+WAB.US,D,20200901,000000,65.6398,68.1436,65.1572,67.9675,1359707.7552251,0
+WAB.US,D,20200902,000000,68.2033,68.7845,67.3266,68.3127,1007760.2119176,0
+WAB.US,D,20200903,000000,68.5984,69.4751,66.3981,67.029,913760.88847377,0
+WAB.US,D,20200904,000000,68.1833,68.7845,66.9116,68.0949,1336189.5853367,0
+WAB.US,D,20200908,000000,67.1683,67.9923,66.2807,66.7146,948527.66517014,0
+WAB.US,D,20200909,000000,67.1186,68.0451,66.4678,67.455,859159.82544778,0
+WAB.US,D,20200910,000000,67.6908,68.0262,66.1722,66.3583,803946.7915851,0
+WAB.US,D,20200911,000000,66.5375,67.3266,66.0837,66.5772,592211.91623509,0
+WAB.US,D,20200914,000000,66.9902,67.425,66.1334,67.0689,1722701.9248182,0
+WAB.US,D,20200915,000000,67.2569,67.6858,65.8666,65.9066,776949.7332949,0
+WAB.US,D,20200916,000000,66.418,67.8291,65.6199,67.0589,1201633.3768862,0
+WAB.US,D,20200917,000000,66.824,67.9575,65.7383,67.8789,992550.37516178,0
+WAB.US,D,20200918,000000,67.2569,68.6084,66.7842,66.8927,1999138.8990735,0
+WAB.US,D,20200921,000000,65.0586,65.4607,61.5557,62.108,2327698.9066613,0
+WAB.US,D,20200922,000000,61.5756,62.4345,60.4322,61.3388,1431752.4992926,0
+WAB.US,D,20200923,000000,61.5358,61.8702,59.3068,59.5146,1581058.3102736,0
+WAB.US,D,20200924,000000,59.3365,60.5983,58.4688,59.5446,880810.93160132,0
+WAB.US,D,20200925,000000,58.6956,60.1954,58.6956,59.8003,760164.24748831,0
+WAB.US,D,20200928,000000,61.0432,62.6703,60.9596,62.098,854851.91251359,0
+WAB.US,D,20200929,000000,61.8623,62.2514,60.9496,61.6155,572935.3373182,0
+WAB.US,D,20200930,000000,62.0393,62.8933,60.658,61.0333,1168944.6883511,0
+WAB.US,D,20201001,000000,61.1925,61.695,59.3962,59.8978,1620481.6926469,0
+WAB.US,D,20201002,000000,58.5175,62.5131,58.5175,61.8623,814964.2764021,0
+WAB.US,D,20201005,000000,62.5628,63.6873,62.4732,63.5479,703367.52554905,0
+WAB.US,D,20201006,000000,64.1093,65.1473,62.7589,62.8583,908635.00466754,0
+WAB.US,D,20201007,000000,63.4295,64.378,63.0255,63.7371,758035.91541585,0
+WAB.US,D,20201008,000000,64.169,64.4774,62.8683,63.951,751951.37778662,0
+WAB.US,D,20201009,000000,64.6805,64.8696,62.9967,63.6276,998765.54695977,0
+WAB.US,D,20201012,000000,63.8943,64.0903,62.0493,62.098,1472095.3452383,0
+WAB.US,D,20201013,000000,61.9996,63.5878,61.7736,63.1051,1471471.315863,0
+WAB.US,D,20201014,000000,63.2813,64.1491,63.2425,63.3798,718711.01110823,0
+WAB.US,D,20201015,000000,62.4155,63.0754,61.7836,62.6405,968425.2588277,0
+WAB.US,D,20201016,000000,62.8883,63.4295,62.3708,62.4632,562028.38910553,0
+WAB.US,D,20201019,000000,62.5708,63.1151,61.1128,61.2502,876879.84800006,0
+WAB.US,D,20201020,000000,61.9299,63.3102,61.4273,62.2961,865760.8704827,0
+WAB.US,D,20201021,000000,62.118,62.923,61.2303,61.2502,840289.21733227,0
+WAB.US,D,20201022,000000,61.5458,61.7736,60.9049,61.5657,1189680.3504452,0
+WAB.US,D,20201023,000000,62.2264,62.5808,61.1228,61.2114,703740.3353691,0
+WAB.US,D,20201026,000000,60.3526,60.4621,58.2816,59.4459,925308.94899157,0
+WAB.US,D,20201027,000000,59.1883,59.3265,57.7104,57.8091,1021145.1898237,0
+WAB.US,D,20201028,000000,56.2208,56.9931,55.0654,55.4017,2924914.1115597,0
+WAB.US,D,20201029,000000,58.5862,58.7843,55.4017,57.9453,3302742.2934537,0
+WAB.US,D,20201030,000000,57.8189,59.1784,57.2079,58.4887,1809001.8713311,0
+WAB.US,D,20201102,000000,59.6232,61.1825,59.0798,60.8362,1794382.9029694,0
+WAB.US,D,20201103,000000,61.8533,65.3234,61.4373,64.7202,1731965.8971391,0
+WAB.US,D,20201104,000000,63.8854,63.961,60.8651,60.8651,2232556.0318018,0
+WAB.US,D,20201105,000000,61.695,63.0754,61.3487,61.5458,1814846.2430655,0
+WAB.US,D,20201106,000000,61.3786,61.7339,60.1168,60.2929,2452188.2450921,0
+WAB.US,D,20201109,000000,65.6298,75.0678,63.9809,67.6708,5022509.9738659,0
+WAB.US,D,20201110,000000,67.9873,68.7348,67.0539,68.0649,3551507.9361324,0
+WAB.US,D,20201111,000000,68.5884,68.5884,66.2508,67.1783,1047972.4236945,0
+WAB.US,D,20201112,000000,66.4668,67.652,66.21,67.1186,1399960.1621309,0
+WAB.US,D,20201113,000000,68.0382,69.2542,67.7117,68.7575,1982968.3987382,0
+WAB.US,D,20201116,000000,71.6346,72.0296,70.0433,70.715,2370553.9481599,0
+WAB.US,D,20201117,000000,69.5985,70.9429,69.1049,70.539,1284688.571623,0
+WAB.US,D,20201118,000000,70.8334,72.4147,70.4195,71.7629,1699195.8134684,0
+WAB.US,D,20201119,000000,71.1112,71.6893,70.3099,71.4853,1046240.0136411,0
+WAB.US,D,20201120,000000,71.1798,71.4116,69.5586,70.1319,1042993.2521085,0
+WAB.US,D,20201123,000000,70.509,72.6815,70.4443,72.6715,818786.83315547,0
+WAB.US,D,20201124,000000,73.6786,76.2978,73.3242,75.2996,2307471.7129472,0
+WAB.US,D,20201125,000000,74.5294,74.7075,73.0467,73.2058,729552.64223653,0
+WAB.US,D,20201127,000000,72.8487,73.5403,72.375,72.9382,709617.86808478,0
+WAB.US,D,20201130,000000,72.4247,72.7511,71.525,72.4247,1532625.1897692,0
+WAB.US,D,20201201,000000,73.9074,73.9464,71.337,71.4366,1632143.3044037,0
+WAB.US,D,20201202,000000,71.1409,71.9112,70.8832,71.7141,780347.2265607,0
+WAB.US,D,20201203,000000,72.1471,72.6516,71.6544,72.2565,783922.58327166,0
+WAB.US,D,20201204,000000,72.9681,74.7274,72.9681,74.628,1046871.0771641,0
+WAB.US,D,20201207,000000,74.5792,74.9743,73.808,74.7772,1570311.1376981,0
+WAB.US,D,20201208,000000,74.6577,75.9515,74.5693,75.5962,1736883.7711536,0
+WAB.US,D,20201209,000000,75.636,76.2481,74.7672,75.5862,1160851.3991577,0
+WAB.US,D,20201210,000000,74.9145,75.5862,74.3105,74.4996,1175872.3188079,0
+WAB.US,D,20201211,000000,74.1055,74.5892,73.4726,73.9561,740227.46358012,0
+WAB.US,D,20201214,000000,74.5792,75.0917,72.3361,72.3849,1233649.801891,0
+WAB.US,D,20201215,000000,73.2655,74.0955,72.9183,73.798,1552019.3394379,0
+WAB.US,D,20201216,000000,73.8477,73.9074,72.3163,72.771,1091115.8652425,0
+WAB.US,D,20201217,000000,73.4925,73.4925,71.8715,72.6516,1174739.8210527,0
+WAB.US,D,20201218,000000,72.6228,72.9382,71.6444,72.5641,1794748.6786419,0
+WAB.US,D,20201221,000000,70.8832,72.3163,70.7051,72.1282,912895.68832534,0
+WAB.US,D,20201222,000000,72.1282,72.3262,71.0125,71.347,799044.99562218,0
+WAB.US,D,20201223,000000,71.6247,72.356,70.6155,71.9898,963511.40432614,0
+WAB.US,D,20201224,000000,72.4247,72.5441,71.2683,72.4347,220837.06227744,0
+WAB.US,D,20201228,000000,72.8487,73.1163,71.6544,71.7241,635132.27481808,0
+WAB.US,D,20201229,000000,72.157,72.2813,70.3996,71.3082,834359.43094909,0
+WAB.US,D,20201230,000000,71.6844,72.1968,71.1996,71.535,699676.60784266,0
+WAB.US,D,20201231,000000,71.8415,72.5739,71.1309,72.3262,723518.34851834,0
+WAB.US,D,20210104,000000,72.5739,73.3342,71.4753,71.7828,1597339.3472131,0
+WAB.US,D,20210105,000000,71.3669,73.788,71.3669,72.6815,1233731.197027,0
+WAB.US,D,20210106,000000,74.0258,78.8374,73.808,78.2055,2088021.382615,0
+WAB.US,D,20210107,000000,78.2453,81.2686,78.2055,80.961,1759479.4628351,0
+WAB.US,D,20210108,000000,81.1292,81.7313,79.6136,80.2594,1381317.6613716,0
+WAB.US,D,20210111,000000,79.6285,80.9511,79.2724,80.6943,1156803.7496828,0
+WAB.US,D,20210112,000000,81.0596,83.3027,80.368,82.5821,1482687.7665677,0
+WAB.US,D,20210113,000000,82.5821,83.3116,81.2088,81.7124,1232561.5187776,0
+WAB.US,D,20210114,000000,82.1273,82.8986,81.5144,82.6995,1063216.4263097,0
+WAB.US,D,20210115,000000,82.2956,82.2956,79.5191,80.9212,976803.9334359,0
+WAB.US,D,20210119,000000,81.6925,82.6021,80.6456,80.6556,1079103.5509866,0
+WAB.US,D,20210120,000000,81.1392,81.2188,80.0127,80.3092,792126.40906936,0
+WAB.US,D,20210121,000000,79.8256,80.7341,79.4494,79.8943,814280.95921171,0
+WAB.US,D,20210122,000000,79.3808,79.8256,78.5658,79.5091,700866.38365653,0
+WAB.US,D,20210125,000000,79.113,79.6763,77.9577,78.1856,1205141.4067563,0
+WAB.US,D,20210126,000000,79.0345,79.143,75.7256,75.8928,1059953.5867255,0
+WAB.US,D,20210127,000000,74.5294,75.0718,72.5641,73.6786,1238235.0612143,0
+WAB.US,D,20210128,000000,74.4697,75.448,73.4576,73.9661,1080605.8439272,0
+WAB.US,D,20210129,000000,73.8577,74.604,72.5342,73.3242,1119931.7531132,0
+WAB.US,D,20210201,000000,74.3802,75.5862,73.8875,75.3594,838771.85121828,0
+WAB.US,D,20210202,000000,76.0003,78.2155,75.834,77.3248,941877.38110237,0
+WAB.US,D,20210203,000000,76.9694,78.5309,76.5158,78.1258,788380.22306081,0
+WAB.US,D,20210204,000000,78.4911,80.1321,78.3229,79.5091,1045874.2379687,0
+WAB.US,D,20210205,000000,80.2008,80.368,78.9369,79.6285,798146.63449244,0
+WAB.US,D,20210208,000000,80.2107,81.791,79.8006,81.5541,951142.35830165,0
+WAB.US,D,20210209,000000,81.2387,81.5442,80.152,81.0109,755074.53929804,0
+WAB.US,D,20210210,000000,81.2686,82.9882,80.6456,82.0576,1067023.9098898,0
+WAB.US,D,20210211,000000,82.2856,82.2856,78.4264,80.1878,1222075.6145395,0
+WAB.US,D,20210212,000000,79.6535,79.8326,78.6443,79.6832,1138224.5562515,0
+WAB.US,D,20210216,000000,80.5352,80.8416,78.4076,79.5748,1443255.3402904,0
+WAB.US,D,20210217,000000,79.337,79.337,77.3875,78.516,1040819.7005161,0
+WAB.US,D,20210218,000000,75.2708,76.1704,70.3031,71.3022,3190640.0888553,0
+WAB.US,D,20210219,000000,71.7978,74.5683,71.7141,73.183,1979421.1786174,0
+WAB.US,D,20210222,000000,72.5004,75.0131,72.0117,73.3512,1591735.1413737,0
+WAB.US,D,20210223,000000,73.1432,74.2996,71.0702,73.7563,1326269.4275372,0
+WAB.US,D,20210224,000000,73.6169,74.608,73.2228,73.9541,2138717.4888734,0
+WAB.US,D,20210225,000000,74.0737,74.1334,70.9171,71.7678,1650030.1367407,0
+WAB.US,D,20210226,000000,71.5897,72.3222,70.6981,71.6694,1394048.4635557,0
+WAB.US,D,20210301,000000,72.4605,74.5185,72.2226,74.0835,2266699.784001,0
+WAB.US,D,20210302,000000,74.3393,75.1066,73.6866,73.9841,1790744.2389305,0
+WAB.US,D,20210303,000000,73.816,74.627,73.3213,73.6169,1680657.820044,0
+WAB.US,D,20210304,000000,73.4309,73.6666,70.4623,71.6992,1138241.6391812,0
+WAB.US,D,20210305,000000,72.8655,74.1732,71.2435,73.796,1009006.2609118,0
+WAB.US,D,20210308,000000,74.399,75.023,73.5293,73.587,3558435.5665891,0
+WAB.US,D,20210309,000000,73.8657,74.4588,72.0933,72.2128,2035715.4614461,0
+WAB.US,D,20210310,000000,72.5202,75.9236,72.2923,75.448,1774867.1630359,0
+WAB.US,D,20210311,000000,75.7554,78.0901,75.6469,76.5476,1441342.0521572,0
+WAB.US,D,20210312,000000,76.4979,77.5358,76.1107,77.2591,1000490.9228655,0
+WAB.US,D,20210315,000000,77.279,77.675,75.7366,76.7834,740393.26848661,0
+WAB.US,D,20210316,000000,76.5476,76.6739,75.448,75.6271,810900.54887565,0
+WAB.US,D,20210317,000000,75.6669,76.9824,75.2509,75.9923,1747859.0510854,0
+WAB.US,D,20210318,000000,75.9525,77.5457,75.3693,75.3793,1602071.3187566,0
+WAB.US,D,20210319,000000,74.7662,75.7216,73.8757,74.8548,2097893.3062598,0
+WAB.US,D,20210322,000000,74.7264,74.8201,72.6576,73.6866,2155683.8527598,0
+WAB.US,D,20210323,000000,73.5483,75.0041,72.8357,73.2328,2028154.75771,0
+WAB.US,D,20210324,000000,74.1135,76.4699,73.9354,75.2409,1408609.1489806,0
+WAB.US,D,20210325,000000,74.8349,77.1517,74.5683,77.0521,1704089.5704055,0
+WAB.US,D,20210326,000000,77.1715,77.7845,76.4292,77.675,1563327.2340609,0
+WAB.US,D,20210329,000000,77.4173,78.716,76.7039,77.3079,1089940.1577238,0
+WAB.US,D,20210330,000000,77.4662,79.4265,77.3975,78.8822,1114110.4935778,0
+WAB.US,D,20210331,000000,78.7827,78.9519,77.1615,78.3279,1372470.7135122,0
+WAB.US,D,20210401,000000,78.704,78.704,77.0174,78.1597,1084485.6787393,0
+WAB.US,D,20210405,000000,79.0992,80.1391,78.3179,80.1191,1160436.3844524,0
+WAB.US,D,20210406,000000,79.6635,79.951,78.5458,78.5558,1167815.2052306,0
+WAB.US,D,20210407,000000,78.8722,78.9319,76.9824,77.2492,2389744.1075497,0
+WAB.US,D,20210408,000000,76.883,77.7278,76.1904,76.8233,2317111.509723,0
+WAB.US,D,20210409,000000,77.5457,78.8225,77.3675,78.6842,1614160.0037575,0
+WAB.US,D,20210412,000000,79.129,80.0495,78.6295,79.961,1090693.8163897,0
+WAB.US,D,20210413,000000,79.941,79.951,77.9806,78.2682,1154481.4761137,0
+WAB.US,D,20210414,000000,78.1597,80.2376,78.1597,79.9798,1315920.1867373,0
+WAB.US,D,20210415,000000,79.7729,80.0197,78.9419,79.8326,1043624.3156314,0
+WAB.US,D,20210416,000000,80.3361,80.8018,79.5948,79.7629,1254183.4834626,0
+WAB.US,D,20210419,000000,79.9211,80.6924,79.0992,80.3461,1037006.1876668,0
+WAB.US,D,20210420,000000,80.159,80.4755,78.7229,79.7629,1477129.7851263,0
+WAB.US,D,20210421,000000,79.5449,82.2657,79.0066,82.1273,1378681.8657974,0
+WAB.US,D,20210422,000000,82.404,84.0659,81.5034,82.8599,1562915.2339902,0
+WAB.US,D,20210423,000000,83.3047,84.8481,83.1225,84.5127,1448457.5948414,0
+WAB.US,D,20210426,000000,84.2948,84.7734,83.433,83.5823,1318654.4603771,0
+WAB.US,D,20210427,000000,83.6519,84.3446,83.2459,84.1057,871390.19827776,0
+WAB.US,D,20210428,000000,84.2052,85.265,83.6519,84.6501,1576127.3728423,0
+WAB.US,D,20210429,000000,85.8979,85.8979,81.5432,82.8299,2744295.2903285,0
+WAB.US,D,20210430,000000,82.8697,83.7514,80.5052,81.2078,2129762.0141663,0
+WAB.US,D,20210503,000000,82.187,83.019,80.0495,80.1291,1989494.0779065,0
+WAB.US,D,20210504,000000,79.8326,80.6734,79.0016,80.4555,2071557.4578391,0
+WAB.US,D,20210505,000000,80.6049,80.7023,79.7529,80.2963,1478542.6439053,0
+WAB.US,D,20210506,000000,80.4755,81.1392,80.0893,80.9013,1058546.7572159,0
+WAB.US,D,20210507,000000,80.2864,81.388,79.7918,81.1292,1092971.8753171,0
+WAB.US,D,20210510,000000,81.6736,81.8228,80.0893,80.1291,1188709.6380834,0
+WAB.US,D,20210511,000000,78.9896,80.2664,77.9587,78.6523,902657.98900797,0
+WAB.US,D,20210512,000000,78.9399,79.1967,76.7784,77.0174,1063715.8507857,0
+WAB.US,D,20210513,000000,76.868,78.7558,76.868,78.1866,683912.0783088,0
+WAB.US,D,20210514,000000,78.9896,80.4555,78.6423,79.8016,939726.94170905,0
+WAB.US,D,20210517,000000,79.0673,80.1391,78.9399,79.6723,1084415.3372637,0
+WAB.US,D,20210518,000000,79.5439,80.2277,78.3449,78.3946,1107625.0095383,0
+WAB.US,D,20210519,000000,77.2939,77.701,76.3038,77.284,844297.67655653,0
+WAB.US,D,20210520,000000,77.2541,77.8791,76.2341,77.6014,844579.04245847,0
+WAB.US,D,20210521,000000,78.2851,79.3161,77.8194,79.2364,1572212.3672925,0
+WAB.US,D,20210524,000000,79.8116,80.3261,79.0285,80.1689,1622732.6198623,0
+WAB.US,D,20210525,000000,80.4158,81.5452,80.1191,80.3858,2663621.6569757,0
+WAB.US,D,20210526,000000,80.0495,80.7083,79.5539,80.6734,1272195.9255773,0
+WAB.US,D,20210527,000000,82.0418,82.6161,81.3582,81.793,954603.15889538,0
+WAB.US,D,20210528,000000,81.7532,82.0219,80.8227,82.0119,2316898.4755401,0
+WAB.US,D,20210601,000000,82.7345,83.5574,82.2299,83.4281,1189774.808998,0
+WAB.US,D,20210602,000000,83.8659,83.9326,82.7942,83.1902,862013.67959593,0
+WAB.US,D,20210603,000000,82.8239,83.1404,81.6348,81.9224,694518.56793333,0
+WAB.US,D,20210604,000000,82.2,82.3981,81.6198,82.0706,864667.56297807,0
+WAB.US,D,20210607,000000,82.19,82.4965,81.368,81.6448,688821.91329748,0
+WAB.US,D,20210608,000000,81.6547,81.9422,80.9013,81.6736,683627.6977722,0
+WAB.US,D,20210609,000000,81.6835,81.7632,80.6446,80.6546,847436.91611951,0
+WAB.US,D,20210610,000000,81.6547,81.6547,80.4854,80.4953,706230.42360118,0
+WAB.US,D,20210611,000000,81.0894,81.2885,80.1391,80.8516,733948.98445419,0
+WAB.US,D,20210614,000000,80.7331,80.763,79.2564,79.9003,1234532.0849693,0
+WAB.US,D,20210615,000000,80.3758,80.5451,78.7409,79.7022,1391654.8436329,0
+WAB.US,D,20210616,000000,79.4445,80.2594,78.9797,79.2862,723155.5874805,0
+WAB.US,D,20210617,000000,79.4544,79.6723,75.8918,77.1268,1259244.0501846,0
+WAB.US,D,20210618,000000,75.7883,77.4134,75.6102,76.9277,2136007.332311,0
+WAB.US,D,20210621,000000,77.7208,78.9996,77.4721,78.7608,1382893.3104224,0
+WAB.US,D,20210622,000000,78.711,80.5749,78.3517,80.1878,1757170.2526828,0
+WAB.US,D,20210623,000000,80.2565,81.6348,80.2465,80.4058,1371805.48413,0
+WAB.US,D,20210624,000000,80.98,83.0031,80.6446,82.7145,1064861.4119579,0
+WAB.US,D,20210625,000000,83.1116,83.5375,82.0418,82.1603,1232060.0845452,0
+WAB.US,D,20210628,000000,82.1603,82.3781,81.1093,81.3482,982473.45635979,0
+WAB.US,D,20210629,000000,81.5851,81.9622,80.4356,80.6049,753653.64149329,0
+WAB.US,D,20210630,000000,80.5749,81.6348,80.3361,81.5551,2006648.3540203,0
+WAB.US,D,20210701,000000,82.2787,82.9036,81.0496,81.0894,1109447.8586315,0
+WAB.US,D,20210702,000000,81.0994,81.1641,80.1092,80.8227,680701.49239212,0
+WAB.US,D,20210706,000000,80.356,80.6147,78.2851,79.5738,1235707.7924881,0
+WAB.US,D,20210707,000000,78.9797,80.6147,78.513,80.4455,976502.46996954,0
+WAB.US,D,20210708,000000,79.137,79.9897,77.9975,79.4057,932682.74537858,0
+WAB.US,D,20210709,000000,80.7033,82.2397,80.5649,82.1006,780741.13882341,0
+WAB.US,D,20210712,000000,81.6148,82.7145,80.9849,82.21,652966.85348758,0
+WAB.US,D,20210713,000000,82.0517,82.6458,81.9522,82.0806,809382.17788345,0
+WAB.US,D,20210714,000000,82.2985,83.033,81.179,81.7233,701182.9202962,0
+WAB.US,D,20210715,000000,80.9013,82.9285,80.7431,81.6148,1028475.7764472,0
+WAB.US,D,20210716,000000,82.1603,82.3483,80.6446,80.8715,1011597.8418442,0
+WAB.US,D,20210719,000000,79.2067,79.2763,76.9077,77.4332,1362173.7263799,0
+WAB.US,D,20210720,000000,77.6711,81.5054,77.5019,80.9999,1296185.3833515,0
+WAB.US,D,20210721,000000,81.5949,82.0606,81.0447,81.8925,824646.27806317,0
+WAB.US,D,20210722,000000,81.9224,81.9224,80.3958,80.9203,887893.31330418,0
+WAB.US,D,20210723,000000,81.0994,81.6736,80.3858,81.0695,620365.58935786,0
+WAB.US,D,20210726,000000,81.0695,81.7333,80.5451,81.3582,1000442.6887109,0
+WAB.US,D,20210727,000000,80.4953,81.8527,80.1191,81.2686,917636.70377286,0
+WAB.US,D,20210728,000000,81.2486,82.9285,81.1641,82.5065,1278469.3803121,0
+WAB.US,D,20210729,000000,83.7365,84.7555,81.8428,84.2411,1324678.705313,0
+WAB.US,D,20210730,000000,84.2012,84.2509,82.7045,84.1017,902323.36456032,0
+WAB.US,D,20210802,000000,84.9545,86.5199,82.6458,82.8239,952279.88044802,0
+WAB.US,D,20210803,000000,83.3086,85.0542,82.1701,84.7754,769480.47347686,0
+WAB.US,D,20210804,000000,83.6072,85.4004,83.6072,84.0619,943265.11792581,0
+WAB.US,D,20210805,000000,84.875,85.7368,84.5834,85.3217,825538.60992356,0
+WAB.US,D,20210806,000000,86.0452,86.2533,84.9745,85.3516,924576.39276833,0
+WAB.US,D,20210809,000000,84.9645,86.2433,84.3605,85.9656,875577.52582541,0
+WAB.US,D,20210810,000000,86.1139,87.3329,85.3417,86.9459,840800.70034684,0
+WAB.US,D,20210811,000000,87.0255,88.7391,86.709,88.6814,1185401.5789793,0
+WAB.US,D,20210812,000000,88.7988,88.7988,87.3807,88.3132,608232.68971535,0
+WAB.US,D,20210813,000000,88.3331,88.4526,87.4106,88.2236,601838.64959399,0
+WAB.US,D,20210816,000000,87.7181,88.8237,87.0334,88.2635,960189.27692692,0
+WAB.US,D,20210817,000000,87.4902,88.3929,86.716,87.8077,757199.85673583,0
+WAB.US,D,20210818,000000,87.2215,88.0852,86.9339,87.2514,921336.66538325,0
+WAB.US,D,20210819,000000,86.5866,87.6385,84.6809,84.8301,1572859.508867,0
+WAB.US,D,20210820,000000,84.7705,85.5745,84.474,85.0789,1722991.3297458,0
+WAB.US,D,20210823,000000,85.6441,87.0135,85.6441,86.7458,1789858.9412178,0
+WAB.US,D,20210824,000000,87.0235,87.723,86.3677,86.4672,1849355.7709373,0
+WAB.US,D,20210825,000000,86.4274,87.2215,86.318,86.9638,2218978.1172772,0
+WAB.US,D,20210826,000000,87.3609,88.0455,86.5966,87.321,2027431.2453907,0
+WAB.US,D,20210827,000000,88.1341,89.9701,87.7678,89.4148,1021786.3021288,0
+WAB.US,D,20210830,000000,89.6029,89.7621,88.8884,88.9381,1115173.6547359,0
+WAB.US,D,20210831,000000,88.968,89.2466,88.1052,89.0974,1213505.0081911,0
+WAB.US,D,20210901,000000,89.2366,89.583,87.3012,88.0058,1050274.5996991,0
+WAB.US,D,20210902,000000,88.2635,90.199,88.2336,89.9213,748058.47955777,0
+WAB.US,D,20210903,000000,90.0298,90.4169,89.2666,89.5332,597471.44884474,0
+WAB.US,D,20210907,000000,89.4048,89.6626,87.529,88.0058,817286.54997125,0
+WAB.US,D,20210908,000000,87.6484,88.5222,86.914,88.4526,564895.30667056,0
+WAB.US,D,20210909,000000,88.3132,89.385,88.1928,88.6117,806548.42129972,0
+WAB.US,D,20210910,000000,89.3063,89.5432,88.3829,88.7004,1192724.1265771,0
+WAB.US,D,20210913,000000,89.792,90.1294,88.8386,89.6327,1555064.1204481,0
+WAB.US,D,20210914,000000,90.1393,90.1891,88.353,88.7102,963855.07267778,0
+WAB.US,D,20210915,000000,88.7491,90.2588,88.7491,89.8915,793726.17519748,0
+WAB.US,D,20210916,000000,90.2975,90.2975,87.8961,87.9361,834346.36753221,0
+WAB.US,D,20210917,000000,87.4206,87.6424,86.091,86.8055,3501887.0495705,0
+WAB.US,D,20210920,000000,84.8799,85.892,83.9365,85.6931,1089154.3429548,0
+WAB.US,D,20210921,000000,86.0313,86.1906,84.3446,85.1179,1008416.397396,0
+WAB.US,D,20210922,000000,86.1806,87.2613,85.7228,86.1906,612850.10514166,0
+WAB.US,D,20210923,000000,86.8354,89.2765,86.7458,88.7004,996540.74657809,0
+WAB.US,D,20210924,000000,88.3829,89.0575,88.0255,88.7192,630906.76189803,0
+WAB.US,D,20210927,000000,88.8188,90.1194,88.7789,89.4148,866815.99261494,0
+WAB.US,D,20210928,000000,89.1869,89.6626,87.728,87.8077,1491722.6266543,0
+WAB.US,D,20210929,000000,87.9061,88.1639,86.9041,87.4603,710650.88289616,0
+WAB.US,D,20210930,000000,87.8574,87.8674,85.2969,85.5447,1270668.5106811,0
+WAB.US,D,20211001,000000,86.4075,88.4027,85.7228,87.9161,873723.52550733,0
+WAB.US,D,20211004,000000,88.1341,88.9381,87.3709,88.2933,880213.0290597,0
+WAB.US,D,20211005,000000,88.7291,89.7124,87.748,88.8585,954192.16370292,0
+WAB.US,D,20211006,000000,87.6982,88.5222,86.2791,88.1341,770552.67853887,0
+WAB.US,D,20211007,000000,89.1869,90.0199,88.7789,89.6327,660572.77674369,0
+WAB.US,D,20211008,000000,89.4347,89.802,88.8188,88.9779,643037.65178412,0
+WAB.US,D,20211011,000000,88.9879,89.6826,88.564,88.6117,764786.68730573,0
+WAB.US,D,20211012,000000,88.4526,89.4347,88.4526,89.2069,716519.37170784,0
+WAB.US,D,20211013,000000,89.3451,89.6029,88.0355,88.7591,667051.22663562,0
+WAB.US,D,20211014,000000,89.7521,90.7743,89.0377,90.3772,753932.99763878,0
+WAB.US,D,20211015,000000,91.1802,91.7077,90.7145,91.2896,583604.12939246,0
+WAB.US,D,20211018,000000,90.6746,91.0181,90.1393,90.4766,562028.38910553,0
+WAB.US,D,20211019,000000,91.0927,91.4489,90.397,91.2001,551502.28973867,0
+WAB.US,D,20211020,000000,91.3692,93.2451,90.9534,92.6302,660298.4449893,0
+WAB.US,D,20211021,000000,92.451,92.7784,91.8858,92.2829,553630.62181113,0
+WAB.US,D,20211022,000000,92.5803,92.6949,91.2648,91.6877,771112.39570807,0
+WAB.US,D,20211025,000000,91.6877,92.233,91.2896,92.1932,952934.05617,0
+WAB.US,D,20211026,000000,92.2729,92.7386,90.8837,90.9731,1524955.9591851,0
+WAB.US,D,20211027,000000,89.4745,90.794,87.8374,88.2236,1280898.1709727,0
+WAB.US,D,20211028,000000,88.0058,90.2686,88.0058,90.1791,770562.72732107,0
+WAB.US,D,20211029,000000,89.802,91.0927,89.4547,90.0298,1220570.3069642,0
+WAB.US,D,20211101,000000,90.4468,91.0428,89.8118,89.8218,796483.5610364,0
+WAB.US,D,20211102,000000,90.1393,90.5851,89.3063,90.5065,623682.69236598,0
+WAB.US,D,20211103,000000,90.0796,92.5505,90.0796,91.8659,979879.86567092,0
+WAB.US,D,20211104,000000,92.0141,92.5107,90.9534,91.2598,561106.9157767,0
+WAB.US,D,20211105,000000,92.3127,94.0194,92.2232,93.4839,1000206.5423289,0
+WAB.US,D,20211108,000000,95.309,96.9063,95.2493,96.3708,1501555.3600485,0
+WAB.US,D,20211109,000000,96.1917,96.5501,94.912,95.7758,760778.22808146,0
+WAB.US,D,20211110,000000,95.6464,96.956,95.309,95.6165,966180.36088159,0
+WAB.US,D,20211111,000000,95.7658,96.6982,95.6464,96.3111,936982.61928701,0
+WAB.US,D,20211112,000000,96.7282,96.7579,95.6355,96.4804,500813.21762774,0
+WAB.US,D,20211115,000000,96.7382,96.7382,94.9498,95.2882,615424.60314433,0
+WAB.US,D,20211116,000000,95.2782,96.2117,94.8802,95.0891,893329.70448076,0
+WAB.US,D,20211117,000000,94.9597,94.9597,93.6879,94.5429,475791.74992037,0
+WAB.US,D,20211118,000000,94.7518,94.8264,93.2114,93.9567,774444.5718895,0
+WAB.US,D,20211119,000000,93.5397,95.1091,93.2311,94.7418,903622.67210029,0
+WAB.US,D,20211122,000000,95.4165,96.4904,94.8403,95.2982,1356990.5645151,0
+WAB.US,D,20211123,000000,95.3867,95.8265,94.5279,95.4265,1591913.0048188,0
+WAB.US,D,20211124,000000,94.8205,96.0524,94.6623,95.5558,824894.48298379,0
+WAB.US,D,20211126,000000,91.7604,93.4252,89.5551,92.4161,1142217.9423024,0
+WAB.US,D,20211129,000000,93.4402,93.5685,90.6179,91.8698,839304.43667551,0
+WAB.US,D,20211130,000000,90.9464,91.2339,87.8266,88.1938,1729275.8381411,0
+WAB.US,D,20211201,000000,90.2408,90.6379,86.5149,86.5149,865075.54353587,0
+WAB.US,D,20211202,000000,87.2006,90.2905,87.0414,89.9034,762729.70158698,0
+WAB.US,D,20211203,000000,90.3502,90.4099,87.2702,87.8764,991082.24808063,0
+WAB.US,D,20211206,000000,89.0884,90.1014,88.2038,89.0984,1225754.4737073,0
+WAB.US,D,20211207,000000,90.0417,91.4778,89.8437,90.8867,681430.02910248,0
+WAB.US,D,20211208,000000,91.1055,91.7216,90.4,90.7573,560949.14989599,0
+WAB.US,D,20211209,000000,90.2706,91.9893,89.6049,90.9861,1012464.0468709,0
+WAB.US,D,20211210,000000,91.5723,91.5723,89.8288,90.3502,717844.80608158,0
+WAB.US,D,20211213,000000,90.3502,90.837,88.4127,88.9391,743738.50808493,0
+WAB.US,D,20211214,000000,88.7112,89.5601,87.6176,88.2136,736045.16042356,0
+WAB.US,D,20211215,000000,88.4226,88.7998,87.1708,88.4526,635491.01634305,0
+WAB.US,D,20211216,000000,89.2874,89.6447,88.353,88.8297,758354.46181197,0
+WAB.US,D,20211217,000000,88.572,89.376,86.6244,88.3829,1754026.9936069,0
+WAB.US,D,20211220,000000,87.1708,87.1708,84.5525,86.2473,739272.82927,0
+WAB.US,D,20211221,000000,87.131,88.8098,86.9518,88.6515,759712.05228878,0
+WAB.US,D,20211222,000000,88.6515,89.1879,88.4326,89.1481,368443.62418646,0
+WAB.US,D,20211223,000000,89.6149,90.3303,89.2676,89.2676,523747.5532697,0
+WAB.US,D,20211227,000000,89.3173,90.4696,88.7898,90.4299,433402.97191637,0
+WAB.US,D,20211228,000000,90.2508,90.9364,90.2109,90.6179,316792.88361785,0
+WAB.US,D,20211229,000000,90.5483,91.612,90.2608,91.3435,398050.35121706,0
+WAB.US,D,20211230,000000,91.5226,92.1585,91.0458,91.2141,339413.69725481,0
+WAB.US,D,20211231,000000,91.1642,92.0091,90.7673,91.5126,393821.82366235,0
+WAB.US,D,20220103,000000,92.059,93.1814,91.622,91.6917,760121.0377248,0
+WAB.US,D,20220104,000000,92.9625,97.4735,92.3963,97.0665,1346701.6164084,0
+WAB.US,D,20220105,000000,97.4038,98.5264,95.7947,95.9241,1110269.8490164,0
+WAB.US,D,20220106,000000,95.4564,96.6385,94.8354,95.8146,1064817.197316,0
+WAB.US,D,20220107,000000,95.6952,95.6952,93.7876,94.4832,923795.60239047,0
+WAB.US,D,20220110,000000,94.4832,94.712,92.4858,93.8073,865891.50465146,0
+WAB.US,D,20220111,000000,93.7973,93.7973,91.4032,91.8002,1321478.1681786,0
+WAB.US,D,20220112,000000,92.2679,92.645,90.9214,91.2738,1160712.7259633,0
+WAB.US,D,20220113,000000,91.622,93.3108,91.1544,92.8839,1268875.8079345,0
+WAB.US,D,20220114,000000,91.8599,95.1588,91.5623,95.0791,1022941.9120832,0
+WAB.US,D,20220118,000000,94.7906,95.1289,91.9594,92.5256,735346.77005986,0
+WAB.US,D,20220119,000000,93.1814,93.1814,90.3303,91.3235,1312784.9666872,0
+WAB.US,D,20220120,000000,91.4329,93.6681,91.0658,91.2837,983891.33952987,0
+WAB.US,D,20220121,000000,90.837,91.4926,88.9292,89.7443,992424.76538413,0
+WAB.US,D,20220124,000000,87.6375,90.3602,85.7795,89.9233,976317.57237685,0
+WAB.US,D,20220125,000000,87.9858,89.3173,86.3955,88.582,976048.26501357,0
+WAB.US,D,20220126,000000,89.2775,91.2289,87.6873,88.7601,1062995.3531011,0
+WAB.US,D,20220127,000000,89.8537,90.7323,86.0233,86.7438,762822.15038334,0
+WAB.US,D,20220128,000000,86.088,87.3699,83.9913,87.3101,900279.44225843,0
+WAB.US,D,20220131,000000,86.7538,88.4127,85.9049,88.3232,842309.02255683,0
+WAB.US,D,20220201,000000,88.2435,89.784,87.7668,89.2376,793518.1654057,0
+WAB.US,D,20220202,000000,88.8993,90.7772,88.2336,90.1314,576430.30377146,0
+WAB.US,D,20220203,000000,89.5252,90.2208,88.0952,88.3629,714698.53237106,0
+WAB.US,D,20220204,000000,87.8266,88.542,86.4851,87.3699,759933.12549745,0
+WAB.US,D,20220207,000000,87.4992,88.9889,86.4154,87.9558,1056157.156806,0
+WAB.US,D,20220208,000000,88.7112,90.0417,88.2236,89.7443,637918.80212542,0
+WAB.US,D,20220209,000000,90.6179,92.5853,90.6179,92.059,810047.40726587,0
+WAB.US,D,20220210,000000,90.8467,91.7604,88.7221,89.2974,1075702.0382079,0
+WAB.US,D,20220211,000000,89.4855,90.1711,86.5746,87.2504,1279089.3901745,0
+WAB.US,D,20220214,000000,87.3499,87.747,85.9487,86.912,1171556.366848,0
+WAB.US,D,20220215,000000,88.1142,89.7044,87.8365,89.1481,1162414.9896699,0
+WAB.US,D,20220216,000000,88.582,95.2583,87.9361,94.8901,2259811.3437948,0
+WAB.US,D,20220217,000000,94.3835,95.7947,92.4958,95.4165,2441552.6139991,0
+WAB.US,D,20220218,000000,94.7219,97.1063,94.7219,96.2316,1945091.5239473,0
+WAB.US,D,20220222,000000,96.0226,96.8078,93.6482,94.0561,1718574.8899638,0
+WAB.US,D,20220223,000000,94.9,94.9,90.598,90.837,1635897.529438,0
+WAB.US,D,20220224,000000,88.966,92.7874,88.2196,92.5286,1307448.0584545,0
+WAB.US,D,20220225,000000,92.8371,94.2104,92.459,93.9218,1474616.5846952,0
+WAB.US,D,20220228,000000,92.5386,93.6829,91.0358,92.3694,1535845.8244681,0
+WAB.US,D,20220301,000000,92.051,92.051,86.4284,88.3589,1985708.7016473,0
+WAB.US,D,20220302,000000,88.7172,93.479,88.5281,92.7376,1795975.63495,0
+WAB.US,D,20220303,000000,92.3893,93.2749,91.1443,92.5983,933328.8820748,0
+WAB.US,D,20220304,000000,90.7573,91.5236,88.9958,91.1155,1271907.5255278,0
+WAB.US,D,20220307,000000,90.9961,91.1652,89.3541,89.4735,1867336.0569489,0
+WAB.US,D,20220308,000000,90.6179,94.091,89.5144,92.4888,1643490.3892772,0
+WAB.US,D,20220309,000000,93.6232,94.4095,92.0908,92.459,1577325.1876819,0
+WAB.US,D,20220310,000000,90.608,91.1354,86.5776,88.568,1239334.3979882,0
+WAB.US,D,20220311,000000,89.583,90.0308,88.4783,88.6077,1323647.700258,0
+WAB.US,D,20220314,000000,89.5332,89.787,88.0605,88.6277,1179315.0315937,0
+WAB.US,D,20220315,000000,89.5631,89.6826,88.2993,89.2049,751310.2654815,0
+WAB.US,D,20220316,000000,89.9711,93.2054,89.5532,93.1854,1266585.6904685,0
+WAB.US,D,20220317,000000,92.2002,93.7926,92.1107,93.7626,1030032.3328118,0
+WAB.US,D,20220318,000000,93.7626,95.9505,93.1556,95.6932,2840271.2092332,0
+WAB.US,D,20220321,000000,95.9022,97.783,95.5141,96.0713,1431445.0065569,0
+WAB.US,D,20220322,000000,96.0713,97.6039,94.897,95.2255,1119415.2457074,0
+WAB.US,D,20220323,000000,94.7478,96.121,94.3308,95.2355,928990.82279396,0
+WAB.US,D,20220324,000000,95.5838,96.5291,95.1658,96.4794,909791.61950012,0
+WAB.US,D,20220325,000000,96.5291,97.3451,95.6036,96.6585,1394768.9612403,0
+WAB.US,D,20220328,000000,96.4097,98.0218,96.3898,97.7929,1616293.360221,0
+WAB.US,D,20220329,000000,98.4,99.5594,97.5242,99.0966,1362548.5459564,0
+WAB.US,D,20220330,000000,99.0866,99.4747,97.8029,98.6189,839370.7586381,0
+WAB.US,D,20220331,000000,97.8726,98.6985,95.5141,95.7032,1277964.9314451,0
+WAB.US,D,20220401,000000,96.6385,96.8476,93.8523,94.9767,973605.40605788,0
+WAB.US,D,20220404,000000,94.9667,95.2056,93.056,93.2054,1207737.0072016,0
+WAB.US,D,20220405,000000,92.7077,93.1704,88.9162,89.6726,1846391.3801848,0
+WAB.US,D,20220406,000000,88.9958,90.6677,88.976,90.4985,1179321.060863,0
+WAB.US,D,20220407,000000,89.6327,90.6577,88.6674,90.1701,1028488.839864,0
+WAB.US,D,20220408,000000,90.3095,90.3095,88.1499,88.8765,1174796.094233,0
+WAB.US,D,20220411,000000,88.9958,90.6677,88.4536,88.578,882290.11234289,0
+WAB.US,D,20220412,000000,89.0854,89.8517,87.9411,88.1301,629616.49826205,0
+WAB.US,D,20220413,000000,87.9211,89.3293,87.9211,89.1252,624213.26806675,0
+WAB.US,D,20220414,000000,89.4437,89.9014,88.6774,88.7371,745346.31323881,0
+WAB.US,D,20220418,000000,88.6874,89.583,88.0878,88.4883,468087.34859859,0
+WAB.US,D,20220419,000000,88.9561,90.5782,88.8466,90.5085,868256.98798413,0
+WAB.US,D,20220420,000000,91.4639,93.7426,91.4639,93.4044,910934.1660376,0
+WAB.US,D,20220421,000000,94.5389,95.116,91.623,92.0708,1042845.53501,0
+WAB.US,D,20220422,000000,91.3445,91.6031,88.5183,88.6974,753182.35360757,0
+WAB.US,D,20220425,000000,87.951,89.0058,86.4334,88.8168,1227088.951985,0
+WAB.US,D,20220426,000000,88.0505,88.8665,86.09,86.09,1073660.1256624,0
+WAB.US,D,20220427,000000,87.125,90.1204,85.901,89.5929,1572466.6014826,0
+WAB.US,D,20220428,000000,91.0161,93.6332,90.0806,93.1854,1413983.2377075,0
+WAB.US,D,20220429,000000,92.5485,93.076,89.1849,89.4735,960228.46717756,0
+WAB.US,D,20220502,000000,89.7124,91.7524,89.5034,91.4836,1482698.8202281,0
+WAB.US,D,20220503,000000,91.613,92.8172,90.8467,91.6628,1035657.6410939,0
+WAB.US,D,20220504,000000,92.0311,94.5289,90.9861,94.2801,1095893.056306,0
+WAB.US,D,20220505,000000,93.3347,93.7494,90.3293,91.2151,842517.03234861,0
+WAB.US,D,20220506,000000,91.1554,91.1554,88.0405,89.364,1050194.2094415,0
+WAB.US,D,20220509,000000,88.1799,89.1252,86.09,86.4483,690304.10867372,0
+WAB.US,D,20220510,000000,87.5031,87.8714,84.7665,86.2592,1059712.4159525,0
+WAB.US,D,20220511,000000,86.4084,87.3339,83.7017,83.8311,1474574.3798099,0
+WAB.US,D,20220512,000000,84.0699,85.7715,83.6818,85.5427,1050615.2534162,0
+WAB.US,D,20220513,000000,86.3587,87.732,85.9806,86.3687,577504.51858991,0
+WAB.US,D,20220516,000000,86.3787,86.5976,84.8063,85.8711,478824.47239189,0
+WAB.US,D,20220517,000000,87.6624,89.0058,87.0354,88.9361,491401.52820817,0
+WAB.US,D,20220518,000000,88.4684,88.8267,86.5229,86.7667,591146.74532064,0
+WAB.US,D,20220519,000000,85.6104,88.4015,85.5606,86.7767,885829.11375031,0
+WAB.US,D,20220520,000000,87.2452,87.6739,84.7332,86.687,785951.54211046,0
+WAB.US,D,20220523,000000,88.5811,88.5811,86.8166,87.3748,665566.58630529,0
+WAB.US,D,20220524,000000,86.7368,86.7468,84.7332,86.0888,574147.5708109,0
+WAB.US,D,20220525,000000,85.8596,88.3019,85.6752,87.8733,886549.37505398,0
+WAB.US,D,20220526,000000,88.9399,90.8838,88.7205,90.4651,899201.09589205,0
+WAB.US,D,20220527,000000,91.5716,94.7017,91.5417,94.6319,1423812.1438117,0
+WAB.US,D,20220531,000000,94.4525,94.9211,93.7298,94.1635,1692732.4352315,0
+WAB.US,D,20220601,000000,94.1635,94.4525,91.1728,92.9173,1124143.3155119,0
+WAB.US,D,20220602,000000,93.1267,95.2002,92.9772,94.6619,875777.55628144,0
+WAB.US,D,20220603,000000,93.5355,94.5622,93.3261,94.3727,466710.26493097,0
+WAB.US,D,20220606,000000,94.7017,95.3198,93.5355,94.2333,669763.76359569,0
+WAB.US,D,20220607,000000,93.2563,94.6619,92.9373,94.5323,657626.65842444,0
+WAB.US,D,20220608,000000,93.6949,94.4625,93.1217,93.7049,511484.83739264,0
+WAB.US,D,20220609,000000,93.4657,94.1734,92.4787,92.5286,439320.272403,0
+WAB.US,D,20220610,000000,90.2558,91.2227,89.2987,89.9666,1037800.2362244,0
+WAB.US,D,20220613,000000,87.6938,87.7237,84.8926,85.5406,823224.56300004,0
+WAB.US,D,20220614,000000,85.9294,86.8066,85.1518,86.049,644312.85895069,0
+WAB.US,D,20220615,000000,87.1256,88.7305,86.2783,87.7237,871234.29243148,0
+WAB.US,D,20220616,000000,85.8197,86.039,82.7593,83.836,1179927.4531653,0
+WAB.US,D,20220617,000000,83.6067,84.1649,81.4285,83.0185,2229616.0134979,0
+WAB.US,D,20220621,000000,84.2347,85.4808,83.3874,84.3543,814892.40368502,0
+WAB.US,D,20220622,000000,82.6197,84.3643,82.3607,83.4771,736925.6222882,0
+WAB.US,D,20220623,000000,81.9917,82.6697,79.669,80.5064,1175539.6774798,0
+WAB.US,D,20220624,000000,82.0815,85.0322,81.8423,84.783,1092237.1441691,0
+WAB.US,D,20220627,000000,85.5804,86.1188,84.6534,85.082,640691.48944344,0
+WAB.US,D,20220628,000000,85.8197,86.358,83.2478,83.4073,873920.7266532,0
+WAB.US,D,20220629,000000,83.826,83.826,81.7924,82.3705,643814.29367504,0
+WAB.US,D,20220630,000000,80.9849,82.3307,80.1176,81.8223,1156543.0363832,0
+WAB.US,D,20220701,000000,81.922,83.2478,80.2772,82.8391,1043883.334477,0
+WAB.US,D,20220705,000000,80.9849,82.1213,79.2604,81.9319,1466329.6300153,0
+WAB.US,D,20220706,000000,81.8522,82.5899,80.4815,82.0815,1024025.9911541,0
+WAB.US,D,20220707,000000,83.6864,84.4042,83.193,83.497,1235099.6696555,0
+WAB.US,D,20220708,000000,83.6565,83.9157,81.8821,82.7593,988555.62982248,0
+WAB.US,D,20220711,000000,81.8423,82.8441,81.6329,82.0615,692170.10966604,0
+WAB.US,D,20220712,000000,81.2242,83.3973,81.0448,81.8721,698997.54480908,0
+WAB.US,D,20220713,000000,80.4466,81.1943,79.6292,80.5264,791724.66718365,0
+WAB.US,D,20220714,000000,78.8018,80.6261,78.0143,80.317,1383555.7564637,0
+WAB.US,D,20220715,000000,82.0815,82.9936,80.8753,82.9089,923514.42906303,0
+WAB.US,D,20220718,000000,83.6864,84.125,81.7924,82.3107,495928.99890264,0
+WAB.US,D,20220719,000000,83.9556,86.0888,83.9556,85.9592,968326.11805427,0
+WAB.US,D,20220720,000000,85.73,86.6072,85.1668,86.2284,914826.15169397,0
+WAB.US,D,20220721,000000,85.7898,86.3879,85.1518,86.049,668575.03149983,0
+WAB.US,D,20220722,000000,86.049,86.8166,84.8428,85.6402,774986.11549446,0
+WAB.US,D,20220725,000000,86.0789,86.8565,85.2614,86.6272,501204.56184962,0
+WAB.US,D,20220726,000000,86.5175,87.2153,85.9394,86.7368,387630.99079633,0
+WAB.US,D,20220727,000000,87.3748,92.3591,87.3748,91.5616,1808108.6658428,0
+WAB.US,D,20220728,000000,91.9803,93.8245,91.452,93.4855,1425579.693139,0
+WAB.US,D,20220729,000000,93.7149,94.0439,92.8575,93.1765,906952.43167669,0
+WAB.US,D,20220801,000000,92.1298,93.0968,91.2526,92.7279,705101.70920011,0
+WAB.US,D,20220802,000000,92.3192,93.4059,90.8938,90.9834,1580599.3867856,0
+WAB.US,D,20220803,000000,91.5816,92.1498,90.8738,91.2128,696272.99090832,0
+WAB.US,D,20220804,000000,91.1628,92.2794,90.2358,91.9504,1089854.6642302,0
+WAB.US,D,20220805,000000,91.0332,95.3098,90.3156,94.8213,1362925.9880658,0
+WAB.US,D,20220808,000000,95.3696,95.6587,92.4189,92.5485,876264.08376372,0
+WAB.US,D,20220809,000000,92.5087,93.0918,91.6912,92.1199,602537.70333852,0
+WAB.US,D,20220810,000000,94.2133,94.6918,93.7847,94.1037,1073639.7565529,0
+WAB.US,D,20220811,000000,95.0407,95.0407,93.8145,94.2033,802403.19305752,0
+WAB.US,D,20220812,000000,94.6326,96.1353,94.2732,96.0904,431497.86109982,0
+WAB.US,D,20220815,000000,95.2018,96.0604,94.9721,95.9406,879067.70974236,0
+WAB.US,D,20220816,000000,95.7709,96.7693,95.6011,96.1902,581008.30893447,0
+WAB.US,D,20220817,000000,94.9222,95.3216,94.3531,94.4929,561272.62534692,0
+WAB.US,D,20220818,000000,96.2701,96.4298,94.5128,94.6726,575046.03923659,0
+WAB.US,D,20220819,000000,94.0336,94.0336,92.9153,93.4145,1044710.2385486,0
+WAB.US,D,20220822,000000,91.9568,92.451,91.0682,91.218,512110.19121455,0
+WAB.US,D,20220823,000000,91.5574,92.4361,90.5889,91.1581,578764.82092451,0
+WAB.US,D,20220824,000000,91.2879,92.6158,90.9184,91.7372,356926.9236976,0
+WAB.US,D,20220825,000000,92.5659,93.4345,92.2963,93.3047,453743.4468985,0
+WAB.US,D,20220826,000000,93.5443,93.6242,90.1396,90.2994,619684.4397346,0
+WAB.US,D,20220829,000000,89.3109,90.5091,88.9116,89.9599,796139.77950306,0
+WAB.US,D,20220830,000000,89.9499,90.0548,88.0629,88.9116,812583.34474744,0
+WAB.US,D,20220831,000000,89.1112,89.271,87.1243,87.5137,715684.69386046,0
+WAB.US,D,20220901,000000,87.1443,87.2441,85.8663,86.7449,750419.69728597,0
+WAB.US,D,20220902,000000,87.953,88.7818,85.8363,86.2557,527554.20242592,0
+WAB.US,D,20220906,000000,86.8148,87.2841,85.8663,87.1842,637548.21301385,0
+WAB.US,D,20220907,000000,86.7749,89.0613,86.705,88.7618,521748.17564302,0
+WAB.US,D,20220908,000000,88.3824,89.8501,87.6136,89.6504,479819.9887856,0
+WAB.US,D,20220909,000000,90.7687,91.2978,90.6189,91.0882,392479.1977553,0
+WAB.US,D,20220912,000000,91.857,93.9537,91.847,93.6442,827385.35782738,0
+WAB.US,D,20220913,000000,91.1581,91.8869,89.4906,89.9,751050.67828877,0
+WAB.US,D,20220914,000000,90.0298,90.3194,88.2526,89.1312,859669.55091345,0
+WAB.US,D,20220915,000000,88.9116,90.2994,87.364,87.7134,721736.10214444,0
+WAB.US,D,20220916,000000,86.5852,86.7849,85.1274,85.8164,1731679.2874388,0
+WAB.US,D,20220919,000000,85.0476,88.6719,85.0476,88.622,1223429.0974699,0
+WAB.US,D,20220920,000000,88.003,88.3824,85.9532,86.7849,946934.22360055,0
+WAB.US,D,20220921,000000,87.7733,89.1312,86.4953,86.5053,1066331.8542445,0
+WAB.US,D,20220922,000000,86.7849,86.8498,84.2388,84.3187,843484.38741308,0
+WAB.US,D,20220923,000000,82.9408,83.8245,81.6029,82.6014,979810.33696068,0
+WAB.US,D,20220926,000000,82.4117,82.9359,81.0039,81.0837,1233158.2235988,0
+WAB.US,D,20220927,000000,82.0522,82.0922,79.2067,80.6245,768282.46900806,0
+WAB.US,D,20220928,000000,81.1736,83.48,80.4697,82.9508,1030870.7218872,0
+WAB.US,D,20220929,000000,82.0922,82.0922,79.9555,81.5929,610492.14823668,0
+WAB.US,D,20220930,000000,81.8326,82.8909,80.5446,81.2235,1162468.3201424,0
+WAB.US,D,20221003,000000,82.5515,85.4469,81.8525,84.3886,1133283.9464272,0
+WAB.US,D,20221004,000000,86.2557,88.0529,86.0161,87.973,953339.18155754,0
+WAB.US,D,20221005,000000,86.705,88.8317,86.3257,87.9331,737389.43879959,0
+WAB.US,D,20221006,000000,87.4538,88.4123,87.0345,87.2641,439819.79943673,0
+WAB.US,D,20221007,000000,85.9562,86.5053,85.2073,85.9062,563044.37994049,0
+WAB.US,D,20221010,000000,86.665,86.7349,84.5558,85.7964,685686.05418453,0
+WAB.US,D,20221011,000000,85.5268,87.4638,84.9278,85.6866,780701.77763458,0
+WAB.US,D,20221012,000000,86.0061,86.1708,84.2488,84.2788,549210.87262199,0
+WAB.US,D,20221013,000000,82.7611,86.8847,81.8725,85.4669,914787.24384366,0
+WAB.US,D,20221014,000000,85.8463,86.2058,83.5998,83.9593,696094.23605927,0
+WAB.US,D,20221017,000000,85.6766,86.0535,84.9128,85.6666,885699.01961463,0
+WAB.US,D,20221018,000000,87.993,88.592,86.066,87.1842,804884.37495614,0
+WAB.US,D,20221019,000000,86.7649,87.5736,86.2956,86.9646,823565.41886758,0
+WAB.US,D,20221020,000000,87.0245,87.1044,83.6298,83.8494,833511.88289742,0
+WAB.US,D,20221021,000000,84.3387,86.4853,83.7995,86.4354,1025129.7963189,0
+WAB.US,D,20221024,000000,86.9846,88.592,86.5952,88.1927,1004072.0572969,0
+WAB.US,D,20221025,000000,88.0529,90.3094,88.0479,89.8401,845328.25412126,0
+WAB.US,D,20221026,000000,90.8885,91.3777,89.6005,90.6189,790481.98317797,0
+WAB.US,D,20221027,000000,91.817,93.0301,91.0932,91.1381,922825.74150789,0
+WAB.US,D,20221028,000000,91.3777,93.5044,90.4541,93.4145,1218355.2089617,0
+WAB.US,D,20221031,000000,92.7855,93.4645,92.1665,93.135,1289086.1762612,0
+WAB.US,D,20221101,000000,93.105,93.8539,91.3627,93.6142,902558.23107513,0
+WAB.US,D,20221102,000000,92.9353,93.3746,90.1596,90.3094,915364.14076051,0
+WAB.US,D,20221103,000000,89.0713,93.5443,88.7718,92.6258,1246914.611017,0
+WAB.US,D,20221104,000000,93.8539,95.5712,92.7456,95.3016,1264498.9498521,0
+WAB.US,D,20221107,000000,95.6311,96.4099,94.8223,96.2701,669330.62596912,0
+WAB.US,D,20221108,000000,96.6894,98.8261,96.4997,97.8876,1552067.039542,0
+WAB.US,D,20221109,000000,97.0788,97.8976,96.2551,96.33,1051403.644964,0
+WAB.US,D,20221110,000000,99.52,100.775,97.75,100.35,1676167,0
+WAB.US,D,20221111,000000,100.47,101.71,99.095,101.07,2006004,0
+WAB.US,D,20221114,000000,100.72,102.11,99.63,99.68,933552,0
+WAB.US,D,20221115,000000,100.39,100.53,98.43,99.39,825308,0
+WAB.US,D,20221116,000000,99.76,99.76,98.48,99.18,497539,0
+WAB.US,D,20221117,000000,97.71,98.67,97.155,98.63,517400,0
+WAB.US,D,20221118,000000,99.88,99.99,98.41,99.16,709763,0
+WAB.US,D,20221121,000000,98.79,100.41,98.29,99.67,510167,0
+WAB.US,D,20221122,000000,100.22,100.645,99.04,100.33,551149,0
+WAB.US,D,20221123,000000,100.54,101.025,99.505,99.98,460235,0
+WAB.US,D,20221125,000000,100.01,101.12,100.01,100.88,191228,0
+WAB.US,D,20221128,000000,100.05,100.4,98.43,98.79,359007,0
+WAB.US,D,20221129,000000,99.28,99.485,98.6,98.7,444921,0
+WAB.US,D,20221130,000000,98.7,101.17,97.85,101.09,921264,0
+WAB.US,D,20221201,000000,101.98,103.16,100.525,103.04,754522,0
+WAB.US,D,20221202,000000,101.83,103.86,101.56,103.38,690781,0
+WAB.US,D,20221205,000000,102.68,102.96,101.69,101.74,870986,0
+WAB.US,D,20221206,000000,101.62,102.57,99.14,100.43,873125,0
+WAB.US,D,20221207,000000,100.64,101.61,100.29,100.91,1067403,0
+WAB.US,D,20221208,000000,101,102.67,100.9547,102.35,1000692,0
+WAB.US,D,20221209,000000,102.46,102.79,100.34,100.39,745321,0
+WAB.US,D,20221212,000000,100.6,103.4,100.205,103.17,917247,0
+WAB.US,D,20221213,000000,105.27,105.51,102.57,102.96,1098103,0
+WAB.US,D,20221214,000000,103.4,104.655,102.92,103.41,1112607,0
+WAB.US,D,20221215,000000,102.33,102.33,99.92,100.19,1130570,0
+WAB.US,D,20221216,000000,99,99.81,98.37,99.25,1809640,0
+WAB.US,D,20221219,000000,99.18,100.8684,98.87,99.46,834042,0
+WAB.US,D,20221220,000000,99.54,100.54,99.23,99.87,1022844,0
+WAB.US,D,20221221,000000,100.62,102.21,100.29,101.51,776243,0
+WAB.US,D,20221222,000000,100.51,100.51,98.51,100.1,540223,0
+WAB.US,D,20221223,000000,100.4,100.9,99.74,100.49,389996,0
+WAB.US,D,20221227,000000,100.46,101.465,100.225,100.84,484511,0
+WAB.US,D,20221228,000000,100.95,101.02,99.24,99.36,349790,0
+WAB.US,D,20221229,000000,100.02,100.96,99.63,100.37,366702,0
+WAB.US,D,20221230,000000,99.85,100.075,98.95,99.81,433414,0
+WAB.US,D,20230103,000000,100.45,101.17,99.01,99.76,716818,0
+WAB.US,D,20230104,000000,100.41,101.81,100.06,101.23,750531,0
+WAB.US,D,20230105,000000,100.43,101.43,99.705,99.88,709812,0
+WAB.US,D,20230106,000000,101,102.705,100.79,101.54,933628,0
+WAB.US,D,20230109,000000,102.13,103.04,100.91,100.91,889834,0
+WAB.US,D,20230110,000000,100.72,101.26,99.64,101.24,1213290,0
+WAB.US,D,20230111,000000,101.77,101.91,100.51,101.74,927364,0
+WAB.US,D,20230112,000000,102.44,104.32,101.82,103.59,990254,0
+WAB.US,D,20230113,000000,103.01,104.32,103.01,104.1,713125,0
+WAB.US,D,20230117,000000,103.9,104.78,103.16,103.23,783442,0
+WAB.US,D,20230118,000000,103.35,104.33,101.6137,101.84,899038,0
+WAB.US,D,20230119,000000,101.47,101.685,99.76,100.08,645590,0
+WAB.US,D,20230120,000000,100.66,101.88,99.98,101.85,636048,0
+WAB.US,D,20230123,000000,102.13,103.99,101.69,103.83,557209,0
+WAB.US,D,20230124,000000,102.77,106.39,102.77,104.99,873380,0
+WAB.US,D,20230125,000000,103.85,104.35,102.61,103.71,853623,0
+WAB.US,D,20230126,000000,104,104.819,102.89,104.03,1571513,0
+WAB.US,D,20230127,000000,103.81,104.19,102.94,103.13,1149966,0
+WAB.US,D,20230130,000000,102.56,103.68,102.26,102.87,996803,0
+WAB.US,D,20230131,000000,103.16,103.85,101.72,103.81,1064723,0
+WAB.US,D,20230201,000000,103.63,105.32,102.01,104.48,1684475,0
+WAB.US,D,20230202,000000,104.61,106.37,104.21,105.46,1675092,0
+WAB.US,D,20230203,000000,104.58,106.48,104.58,105.53,1401611,0
+WAB.US,D,20230206,000000,105.19,105.74,104.09,104.82,529402,0
+WAB.US,D,20230207,000000,104.36,105.86,103.49,105.54,892068,0
+WAB.US,D,20230208,000000,104.82,105.4,103.64,103.92,763491,0
+WAB.US,D,20230209,000000,104.84,105,102.47,102.64,643765,0
+WAB.US,D,20230210,000000,102.56,103.37,102,103.31,550574,0
+WAB.US,D,20230213,000000,103.28,104.1,102.77,103.98,636055,0
+WAB.US,D,20230214,000000,103.94,104.55,102.48,103.45,834064,0
+WAB.US,D,20230215,000000,105.82,107.11,103.71,105.6,1425579,0
+WAB.US,D,20230216,000000,104.68,105.365,104.04,104.38,931062,0
+WAB.US,D,20230217,000000,104.5,105.52,104.01,105.49,1297573,0
+WAB.US,D,20230221,000000,104.12,105.16,103.335,103.93,1491568,0
+WAB.US,D,20230222,000000,103.99,105.99,103.63,103.92,1120557,0
+WAB.US,D,20230223,000000,104.02,104.5741,102.65,104.24,1630864,0
+WAB.US,D,20230224,000000,103.46,103.82,102.26,103.5,652099,0
+WAB.US,D,20230227,000000,103.6,104.865,103.5,104.22,886706,0
+WAB.US,D,20230228,000000,104.16,105.07,103.85,104.33,1278072,0
+WAB.US,D,20230301,000000,104.31,105.58,104.215,104.89,1157625,0
+WAB.US,D,20230302,000000,103.75,106.37,103.75,106.25,847917,0
+WAB.US,D,20230303,000000,106.7,107.39,105.85,107.32,940763,0
+WAB.US,D,20230306,000000,107.31,107.86,106.75,106.98,650708,0
+WAB.US,D,20230307,000000,106.85,107.27,105.56,105.76,925342,0
+WAB.US,D,20230308,000000,105.93,106.11,104.59,105.57,708651,0
+WAB.US,D,20230309,000000,106.11,106.41,102.5,102.7,909224,0
+WAB.US,D,20230310,000000,102.1,102.93,99.45,99.96,978489,0
+WAB.US,D,20230313,000000,98.39,99.67,98.16,98.82,1074286,0
+WAB.US,D,20230314,000000,100.59,101.54,99.86,100.78,1101750,0
+WAB.US,D,20230315,000000,99.25,99.25,95,96.23,1469573,0
+WAB.US,D,20230316,000000,95.15,97.3,95.01,96.17,1070522,0
+WAB.US,D,20230317,000000,94.66,95.09,93.1,93.26,1587319,0
+WAB.US,D,20230320,000000,94.22,96.86,93.9214,96.42,1021763,0
+WAB.US,D,20230321,000000,98.01,98.6,97.08,97.94,943814,0
+WAB.US,D,20230322,000000,97.84,98.11,95.52,95.56,717987,0
+WAB.US,D,20230323,000000,95.59,97.34,94.94,95.49,978047,0
+WAB.US,D,20230324,000000,94.75,95.71,93.4,95.5,702060,0
+WAB.US,D,20230327,000000,96.85,97.63,96.11,97.34,853966,0
+WAB.US,D,20230328,000000,97.1,98.65,97.1,98.33,985129,0
+WAB.US,D,20230329,000000,99.28,99.645,98.65,99.36,696173,0
+WAB.US,D,20230330,000000,100.02,100.48,98.9,99.22,512536,0
+WAB.US,D,20230331,000000,99.9,101.26,99.585,101.06,800619,0
+WAB.US,D,20230403,000000,100.9,101.92,100.3,100.85,707051,0
+WAB.US,D,20230404,000000,100.84,101.24,97.25,97.61,766966,0
+WAB.US,D,20230405,000000,96.92,97.7,95.6,96.58,1260745,0
+WAB.US,D,20230406,000000,96.72,96.78,95.75,96.36,488824,0
+WAB.US,D,20230410,000000,96.49,98.63,96.395,98.59,791735,0
+WAB.US,D,20230411,000000,98.98,99.93,98.78,99.48,813473,0
+WAB.US,D,20230412,000000,100.81,100.81,99.23,99.62,537202,0
+WAB.US,D,20230413,000000,99.44,99.795,97.96,99.43,666643,0
+WAB.US,D,20230414,000000,99.75,100.46,98.99,99.73,585826,0
+WAB.US,D,20230417,000000,99.99,100.63,99.39,100.07,398128,0
+WAB.US,D,20230418,000000,100.55,101.14,100.05,100.75,765133,0
+WAB.US,D,20230419,000000,100.31,100.37,98.64,100.12,722508,0
+WAB.US,D,20230420,000000,99.91,101.03,99.26,100.59,715466,0
+WAB.US,D,20230421,000000,100.67,100.84,99.72,100.44,596853,0
+WAB.US,D,20230424,000000,100.78,101.83,100.62,101.48,945687,0
+WAB.US,D,20230425,000000,100.98,102.33,100.17,100.78,1447754,0
+WAB.US,D,20230426,000000,101,101.76,96.27,96.51,1562901,0
+WAB.US,D,20230427,000000,96.68,97.79,95.05,97.74,1069077,0
+WAB.US,D,20230428,000000,97.32,98.69,97.275,97.67,884587,0
+WAB.US,D,20230501,000000,97.81,99.1,97.46,98.19,723999,0
+WAB.US,D,20230502,000000,97.48,97.48,94.285,96.68,2441794,0
+WAB.US,D,20230503,000000,97.28,99.09,96.87,97.73,1179693,0
+WAB.US,D,20230504,000000,97.75,98.16,96.345,97.42,1354055,0
+WAB.US,D,20230505,000000,98.55,99.6418,97.9,99.17,1287187,0
+WAB.US,D,20230508,000000,100.04,100.15,98.24,99.35,836563,0
+WAB.US,D,20230509,000000,98.52,99.1,98.17,99,944063,0
+WAB.US,D,20230510,000000,100,100,96.29,97.75,910339,0
+WAB.US,D,20230511,000000,96.46,98.15,96.46,98.08,1032435,0
+WAB.US,D,20230512,000000,98.78,99.015,97.12,97.99,1207719,0
+WAB.US,D,20230515,000000,98.02,98.78,97.09,98.33,897751,0
+WAB.US,D,20230516,000000,97.58,97.58,96.295,96.66,716548,0
+WAB.US,D,20230517,000000,97.55,98,96.55,97.48,841177,0
+WAB.US,D,20230518,000000,97.13,98.16,96.68,97.5,758994,0
+WAB.US,D,20230519,000000,98.54,98.56,96.6,97.41,740096,0
+WAB.US,D,20230522,000000,97.45,98.43,96.06,98.27,804940,0
+WAB.US,D,20230523,000000,97.61,98.31,96.54,96.78,830051,0
+WAB.US,D,20230524,000000,96.13,96.13,94.67,94.7,803048,0
+WAB.US,D,20230525,000000,94.44,94.74,92.8,93.87,1184159,0
+WAB.US,D,20230526,000000,94.51,95,93.6,94.74,1152233,0
+WAB.US,D,20230530,000000,94.63,95.17,93.71,94.45,1090341,0
+WAB.US,D,20230531,000000,93.72,93.99,92.19,92.63,1827436,0
+WAB.US,D,20230601,000000,92.92,93.475,91.89,93.05,1104498,0
+WAB.US,D,20230602,000000,94.38,98.1,94.38,97.92,1100084,0
+WAB.US,D,20230605,000000,97.67,97.67,96.15,97.15,1122762,0
+WAB.US,D,20230606,000000,96.83,98.3,96.52,97.78,725591,0
+WAB.US,D,20230607,000000,97.95,100.42,97.38,100.12,814970,0
+WAB.US,D,20230608,000000,100.09,100.36,98.605,99.08,805732,0
+WAB.US,D,20230609,000000,99.03,99.23,98.08,99.05,606806,0
+WAB.US,D,20230612,000000,99.13,100,98.53,99.53,922835,0
+WAB.US,D,20230613,000000,99.87,102.46,99.6,102.13,1287334,0
+WAB.US,D,20230614,000000,102.5,102.76,101.3,101.66,1065590,0
+WAB.US,D,20230615,000000,101.09,102.29,100.91,102.24,1509860,0
+WAB.US,D,20230616,000000,102.6,103.725,102.15,103.64,2175733,0
+WAB.US,D,20230620,000000,102.63,102.88,101.27,101.87,1052851,0
+WAB.US,D,20230621,000000,100.95,103.69,100.71,103.42,1154622,0
+WAB.US,D,20230622,000000,103.01,103.17,101.98,102.84,1265519,0
+WAB.US,D,20230623,000000,101.76,102.69,101.34,102.32,1486383,0
+WAB.US,D,20230626,000000,102.69,103.71,102.56,103.56,1381888,0
+WAB.US,D,20230627,000000,103.77,105.97,103.29,105.9,910127,0
+WAB.US,D,20230628,000000,105.84,106.13,104.85,105.97,740135,0
+WAB.US,D,20230629,000000,105.83,108.17,105.75,108.01,1109013,0
+WAB.US,D,20230630,000000,108.88,110.55,108.38,109.67,1222675,0
+WAB.US,D,20230703,000000,109.42,109.82,108.23,109.35,481423,0
+WAB.US,D,20230705,000000,108.32,109,107.71,108.6,959610,0
+WAB.US,D,20230706,000000,107.81,108.56,107.37,108.24,771452,0
+WAB.US,D,20230707,000000,108,110.56,107.84,109.64,747495,0
+WAB.US,D,20230710,000000,109.86,111.48,109.45,111.35,909967,0
+WAB.US,D,20230711,000000,111.98,112.5,110.73,111.14,1314164,0
+WAB.US,D,20230712,000000,112.15,112.98,111.03,112.41,1207583,0
+WAB.US,D,20230713,000000,112.12,112.46,111.52,112.32,991665,0
+WAB.US,D,20230714,000000,112.39,112.4,110.58,111.93,684591,0
+WAB.US,D,20230717,000000,112.01,113.16,110.81,112.66,606303,0
+WAB.US,D,20230718,000000,112.29,113.7,111.95,113.4,671118,0
+WAB.US,D,20230719,000000,112.58,113.53,112.11,112.57,966230,0
+WAB.US,D,20230720,000000,113.17,113.8,112.32,112.77,918655,0
+WAB.US,D,20230721,000000,112.51,113.32,112.02,112.89,991752,0
+WAB.US,D,20230724,000000,113.31,114,112.6,113.25,1132800,0
+WAB.US,D,20230725,000000,111.78,113.83,111.17,113.59,1197835,0
+WAB.US,D,20230726,000000,113.29,113.8,112.71,113.04,1107421,0
+WAB.US,D,20230727,000000,113.59,118.87,112.07,117.42,1963433,0
+WAB.US,D,20230728,000000,118.58,118.75,117.23,118.58,1336625,0
+WAB.US,D,20230731,000000,118.21,119.42,117.93,118.44,1176555,0
+WAB.US,D,20230801,000000,118.36,119.7,118.185,119.19,1176109,0
+WAB.US,D,20230802,000000,118.64,119.275,117.35,117.5,908967,0
+WAB.US,D,20230803,000000,116.45,117.76,115.82,116.54,969933,0
+WAB.US,D,20230804,000000,117.08,117.08,114.46,114.7,847937,0
+WAB.US,D,20230807,000000,115.37,116.11,115.31,115.65,592114,0
+WAB.US,D,20230808,000000,114.5,115.1,113.13,114.75,712858,0
+WAB.US,D,20230809,000000,114.71,115.06,113.48,114.19,678080,0
+WAB.US,D,20230810,000000,114.47,115.045,113.44,113.87,435811,0
+WAB.US,D,20230811,000000,113.57,114.57,113.38,114.19,503769,0
+WAB.US,D,20230814,000000,113.99,114.34,113.31,114.13,500239,0
+WAB.US,D,20230815,000000,113.52,113.52,112.18,112.58,714658,0
+WAB.US,D,20230816,000000,112.86,113.43,111.795,111.84,546904,0
+WAB.US,D,20230817,000000,112.33,112.91,111.29,111.56,684464,0
+WAB.US,D,20230818,000000,110.63,111.91,110.58,111.35,684366,0
+WAB.US,D,20230821,000000,111.53,111.62,110.35,111.43,389762,0
+WAB.US,D,20230822,000000,111.41,111.96,110.8,110.88,325981,0
+WAB.US,D,20230823,000000,111.22,112.42,110.73,112.23,309307,0
+WAB.US,D,20230824,000000,112,112.73,111,111.02,353801,0
+WAB.US,D,20230825,000000,111.81,112.3,110.92,111.72,283208,0
+WAB.US,D,20230828,000000,112.21,112.955,111.79,112.23,499592,0
+WAB.US,D,20230829,000000,111.82,112.885,111.19,112.61,840822,0
+WAB.US,D,20230830,000000,113,113.48,112.42,113.24,767146,0
+WAB.US,D,20230831,000000,113.31,113.58,112.35,112.52,630930,0
+WAB.US,D,20230901,000000,113.57,113.85,112.95,113.49,604445,0
+WAB.US,D,20230905,000000,113.3,113.445,109.37,109.47,790969,0
+WAB.US,D,20230906,000000,109.17,110.87,109.085,109.96,804999,0
+WAB.US,D,20230907,000000,109.56,109.77,107.32,107.73,912263,0
+WAB.US,D,20230908,000000,107.51,108.0066,106.35,106.57,866007,0
+WAB.US,D,20230911,000000,107.51,107.51,106.26,107.38,637555,0
+WAB.US,D,20230912,000000,106.93,107.75,106.93,107.42,478914,0
+WAB.US,D,20230913,000000,107.2,107.64,106.05,106.29,563027,0
+WAB.US,D,20230914,000000,107.33,108.15,107.14,107.99,626338,0
+WAB.US,D,20230915,000000,107.74,108,107.05,107.69,2061251,0
+WAB.US,D,20230918,000000,107.83,109.08,107.703,108.11,567181,0
+WAB.US,D,20230919,000000,108.24,108.68,107.35,108.07,529506,0
+WAB.US,D,20230920,000000,108.93,109.465,107.04,107.14,692667,0
+WAB.US,D,20230921,000000,106.74,106.74,105.42,105.67,539313,0
+WAB.US,D,20230922,000000,105.47,107.15,105.34,106.18,539558,0
+WAB.US,D,20230925,000000,105.85,107.88,105.785,107.42,488203,0
+WAB.US,D,20230926,000000,106.56,106.78,105.32,105.4,714242,0
+WAB.US,D,20230927,000000,106,107.29,105.445,106.83,853970,0
+WAB.US,D,20230928,000000,107.23,108.605,106.72,107.37,544653,0
+WAB.US,D,20230929,000000,107.8,107.8,106.19,106.27,807747,0
+WAB.US,D,20231002,000000,105.83,106.52,104.82,105.24,770483,0
+WAB.US,D,20231003,000000,105.09,105.77,104.075,104.5,596633,0
+WAB.US,D,20231004,000000,104.06,105.16,103,105,697501,0
+WAB.US,D,20231005,000000,104.22,104.62,102.07,102.1,1094834,0
+WAB.US,D,20231006,000000,101.62,103.75,101.09,102.93,906724,0
+WAB.US,D,20231009,000000,102.21,103.48,101.58,103.37,806130,0
+WAB.US,D,20231010,000000,103.81,105.13,103.51,104.94,1207061,0
+WAB.US,D,20231011,000000,105.09,105.91,104.91,105.74,753444,0
+WAB.US,D,20231012,000000,105.72,105.81,103.12,104.01,432072,0
+WAB.US,D,20231013,000000,104.09,104.09,102.13,102.57,439721,0
+WAB.US,D,20231016,000000,103.44,104.88,103.405,104.81,916677,0
+WAB.US,D,20231017,000000,103.97,106.385,103.97,105.6,730490,0
+WAB.US,D,20231018,000000,104.59,104.612,101.59,101.66,494814,0
+WAB.US,D,20231019,000000,101.52,102.645,99.92,100.08,648615,0
+WAB.US,D,20231020,000000,100.27,100.955,99.5502,99.7,764386,0
+WAB.US,D,20231023,000000,99.45,100.58,98.7,98.74,626395,0
+WAB.US,D,20231024,000000,99.83,100.57,98.96,99.94,1257499,0
+WAB.US,D,20231025,000000,102.52,106.005,102.16,104.06,1678632,0
+WAB.US,D,20231026,000000,104.62,105.54,103.22,104.51,1467838,0
+WAB.US,D,20231027,000000,104.46,105.31,102.6725,104,1070700,0
+WAB.US,D,20231030,000000,105.14,106.11,104.18,105.54,930325,0
+WAB.US,D,20231031,000000,105.54,106.83,105.17,106.02,1420597,0
+WAB.US,D,20231101,000000,106.02,106.78,104.45,105.8,1086373,0
+WAB.US,D,20231102,000000,107.33,109.77,107.235,109.35,1931851,0
+WAB.US,D,20231103,000000,110.6,112.16,110.6,111.29,980904,0
+WAB.US,D,20231106,000000,111.67,111.67,109.46,110.27,956119,0
+WAB.US,D,20231107,000000,109.61,110.85,108.685,109.8,793357,0
+WAB.US,D,20231108,000000,109.8,110.05,108.95,109.55,914124,0
+WAB.US,D,20231109,000000,110.44,111.625,109.11,111.36,1183633,0
+WAB.US,D,20231110,000000,112.01,112.89,111.15,112.53,832291,0
+WAB.US,D,20231113,000000,112.5,113.39,111.935,113.12,813655,0
+WAB.US,D,20231114,000000,114.54,116.27,113.93,115.54,798743,0
+WAB.US,D,20231115,000000,116.05,116.35,114.705,114.88,1126578,0
+WAB.US,D,20231116,000000,114.74,115.9,114.08,114.75,941279,0
+WAB.US,D,20231117,000000,115.7,115.7,114.95,115.51,1260658,0
+WAB.US,D,20231120,000000,115.57,115.84,114.515,115.62,1046508,0
+WAB.US,D,20231121,000000,115.77,116.635,115.25,116.05,682108,0
+WAB.US,D,20231122,000000,115.91,116.63,115.39,116.31,742023,0
+WAB.US,D,20231124,000000,116.37,117.63,116.08,117.06,281105,0
+WAB.US,D,20231127,000000,116.46,117.07,116.025,116.73,668726,0
+WAB.US,D,20231128,000000,116.86,116.86,114.9,115.09,789530,0
+WAB.US,D,20231129,000000,115.43,115.74,114.685,115.2,1234481,0
+WAB.US,D,20231130,000000,115.33,116.61,114.45,116.56,1412560,0
+WAB.US,D,20231201,000000,117.78,120.32,117.275,120.12,1007134,0
+WAB.US,D,20231204,000000,119.26,120.53,118.73,119.95,966393,0
+WAB.US,D,20231205,000000,119.48,119.73,118.66,118.86,646014,0
+WAB.US,D,20231206,000000,119.49,120.47,118.17,118.29,1074172,0
+WAB.US,D,20231207,000000,118.79,118.99,117.655,118.86,844460,0
+WAB.US,D,20231208,000000,118.74,119.75,117.88,118.4,740796,0
+WAB.US,D,20231211,000000,118.69,119.3,118.612,119.2,722538,0
+WAB.US,D,20231212,000000,119.32,120.28,118.79,119.9,757893,0
+WAB.US,D,20231213,000000,119.91,121.89,119.305,121.53,772166,0
+WAB.US,D,20231214,000000,122.66,123.47,121.65,121.8,1456841,0
+WAB.US,D,20231215,000000,121.25,122.11,120.89,122.08,2101912,0
+WAB.US,D,20231218,000000,122.56,123.1,121.85,122.67,838109,0
+WAB.US,D,20231219,000000,123.19,125.99,123,125.87,1063304,0
+WAB.US,D,20231220,000000,125.71,127.15,124.89,124.91,1103813,0
+WAB.US,D,20231221,000000,126.08,126.715,125.58,126.47,609083,0
+WAB.US,D,20231222,000000,126.56,127.57,126.26,126.61,612995,0
+WAB.US,D,20231226,000000,126.72,127.53,126.72,126.9,538288,0
+WAB.US,D,20231227,000000,126.51,127.4,126.21,127.14,410633,0
+WAB.US,D,20231228,000000,127.16,127.4,126.71,126.96,382977,0
+WAB.US,D,20231229,000000,126.94,127.48,126.5,126.9,397041,0
+WAB.US,D,20240102,000000,126,127.14,125.01,125.89,692307,0
+WAB.US,D,20240103,000000,125.36,125.46,124.27,124.68,921325,0
+WAB.US,D,20240104,000000,124.96,125.685,123.76,123.99,756311,0
+WAB.US,D,20240105,000000,124.12,126.32,124.075,125.49,1463115,0
+WAB.US,D,20240108,000000,125.87,126.46,124.76,126.41,718827,0
+WAB.US,D,20240109,000000,125.37,126.5,124.76,126.25,974778,0
+WAB.US,D,20240110,000000,125.96,126.63,125.815,126.24,703664,0
+WAB.US,D,20240111,000000,128.07,128.48,126.49,126.99,1267340,0
+WAB.US,D,20240112,000000,127.77,128.29,126.795,128.02,694975,0
+WAB.US,D,20240116,000000,128.93,129,127.435,128.16,1329531,0
+WAB.US,D,20240117,000000,127.01,127.89,125.56,125.82,794562,0
+WAB.US,D,20240118,000000,126,126.89,125.67,126.74,915841,0
+WAB.US,D,20240119,000000,127.32,128.505,126.42,128.01,809476,0
+WAB.US,D,20240122,000000,128.56,129.04,128.284,128.58,683184,0
+WAB.US,D,20240123,000000,129.09,129.415,128.11,129.03,628563,0
+WAB.US,D,20240124,000000,129.66,130.15,128.96,129.5,860041,0
+WAB.US,D,20240125,000000,130.82,131.93,129.23,129.82,1135992,0
+WAB.US,D,20240126,000000,130.02,130.87,129.34,129.98,660190,0
+WAB.US,D,20240129,000000,129.66,131.56,129.66,131.2,1093912,0
+WAB.US,D,20240130,000000,130.99,132.87,130.8336,132.69,1267108,0
+WAB.US,D,20240131,000000,132.96,133.27,131.31,131.57,1217686,0
+WAB.US,D,20240201,000000,132.28,133.79,131.59,133.4,808920,0
+WAB.US,D,20240202,000000,133,135.23,133,134.26,1040094,0
+WAB.US,D,20240205,000000,133.42,134.3,132.51,133.9,1189180,0
+WAB.US,D,20240206,000000,134.13,134.97,133.52,134.74,1031559,0
+WAB.US,D,20240207,000000,135.5,137.33,135.04,136.5,1444822,0
+WAB.US,D,20240208,000000,136.5,137.12,136.02,136.73,1352500,0
+WAB.US,D,20240209,000000,137,137.56,136.15,136.68,1296031,0
+WAB.US,D,20240212,000000,137.16,137.805,136.44,137.07,1758511,0
+WAB.US,D,20240213,000000,135.62,136.975,134.91,136.4,1685728,0
+WAB.US,D,20240214,000000,134,135.35,131.33,135.09,1975286,0
+WAB.US,D,20240215,000000,135.11,136.565,132.77,133.96,2022765,0
+WAB.US,D,20240216,000000,134.15,135.53,133.7,134.28,1696679,0
+WAB.US,D,20240220,000000,133.38,134.73,133.38,134.4,1208289,0
+WAB.US,D,20240221,000000,135,136.08,134.66,136.06,958111,0
+WAB.US,D,20240222,000000,136.32,137.89,135.8573,137.82,1216187,0
+WAB.US,D,20240223,000000,138.33,138.97,138.03,138.29,1524421,0
+WAB.US,D,20240226,000000,138.09,138.6,137.67,137.68,904938,0
+WAB.US,D,20240227,000000,137.36,138.05,136.64,137.7,1007812,0
+WAB.US,D,20240228,000000,138.04,139.89,137.48,139.49,1073736,0
+WAB.US,D,20240229,000000,139.79,141.75,139.55,141.29,1320806,0
+WAB.US,D,20240301,000000,141.46,142.275,140.96,142.08,965007,0
+WAB.US,D,20240304,000000,141.79,143.25,141.305,142.07,509879,0
+WAB.US,D,20240305,000000,141.59,142.63,140.6092,141.3,715874,0
+WAB.US,D,20240306,000000,141.57,142.34,141.05,141.38,740975,0
+WAB.US,D,20240307,000000,141.9,142.65,141.49,141.99,656555,0
+WAB.US,D,20240308,000000,142.2,142.84,141.87,142.52,595908,0
+WAB.US,D,20240311,000000,142.36,142.36,139.27,141,1174344,0
+WAB.US,D,20240312,000000,141,143.505,140.76,143.08,1121726,0
+WAB.US,D,20240313,000000,143.36,143.36,141.465,142.31,828499,0
+WAB.US,D,20240314,000000,142,142,140.05,140.85,995461,0
+WAB.US,D,20240315,000000,139.22,140.93,139.12,139.82,1631067,0
+WAB.US,D,20240318,000000,140.14,141.63,139.82,141.55,1144127,0
+WAB.US,D,20240319,000000,141.83,142.45,141.04,142.12,783821,0
+WAB.US,D,20240320,000000,142.19,143.2,141.705,142.86,657271,0
+WAB.US,D,20240321,000000,143.48,145.11,143.14,144.86,776542,0
+WAB.US,D,20240322,000000,144.95,145.42,143.56,143.78,453879,0
+WAB.US,D,20240325,000000,143.69,143.99,142.32,142.83,545106,0
+WAB.US,D,20240326,000000,142.59,144.11,141.85,143.91,582049,0
+WAB.US,D,20240327,000000,144.77,145.88,144.44,145.87,582175,0
+WAB.US,D,20240328,000000,145.89,146.2,144.525,145.68,728192,0
+WAB.US,D,20240401,000000,145.59,145.85,144.72,144.86,584979,0
+WAB.US,D,20240402,000000,144.68,146.43,144.02,145.93,1043484,0
+WAB.US,D,20240403,000000,145.65,148.395,145.52,148.2,1036552,0
+WAB.US,D,20240404,000000,149.35,150.185,146.69,147.34,940207,0
+WAB.US,D,20240405,000000,148.55,151,148.41,150.5,1126085,0
+WAB.US,D,20240408,000000,150.5,150.61,149.33,149.46,1002870,0
+WAB.US,D,20240409,000000,149.45,149.93,146.96,147.86,816676,0
+WAB.US,D,20240410,000000,146.1,148.34,145.16,147.54,1512574,0
+WAB.US,D,20240411,000000,147.47,148.53,146.65,147.71,1262535,0
+WAB.US,D,20240412,000000,146.53,147.8499,145.95,146.18,847966,0
+WAB.US,D,20240415,000000,148.55,148.84,145.11,145.24,763627,0
+WAB.US,D,20240416,000000,145.11,145.93,143.81,145.46,661084,0
+WAB.US,D,20240417,000000,146.05,146.05,143.84,144.55,1060483,0
+WAB.US,D,20240418,000000,145.45,145.575,143.65,144.27,900533,0
+WAB.US,D,20240419,000000,144.67,146.16,143.74,144.2,1220608,0
+WAB.US,D,20240422,000000,144.27,146.68,143.22,145.69,1057678,0
+WAB.US,D,20240423,000000,146.61,148.52,146.305,148.48,1090268,0
+WAB.US,D,20240424,000000,162.25,167.485,160.87,163.38,3772610,0
+WAB.US,D,20240425,000000,162.42,163.385,160.37,163.18,1864421,0
+WAB.US,D,20240426,000000,163.02,164.5,162.36,164.36,1343033,0
+WAB.US,D,20240429,000000,163.56,164.095,161.775,163.23,1633696,0
+WAB.US,D,20240430,000000,162.48,163.93,160.92,161.08,1558076,0
+WAB.US,D,20240501,000000,160.79,162.32,159.645,160.54,1017427,0
+WAB.US,D,20240502,000000,160.89,162.07,159.48,161.88,961930,0
+WAB.US,D,20240503,000000,161.91,162.27,159.73,162.21,819696,0
+WAB.US,D,20240506,000000,163.28,164.1423,162.74,163.02,1410488,0
+WAB.US,D,20240507,000000,163.77,165.69,163,164.59,1149765,0
+WAB.US,D,20240508,000000,164.26,166.39,164.2,165.56,1047596,0
+WAB.US,D,20240509,000000,165.26,167.75,165.24,167.33,896752,0
+WAB.US,D,20240510,000000,168.32,168.58,166.58,168.34,981928,0
+WAB.US,D,20240513,000000,168.33,168.425,164.74,164.9,907173,0
+WAB.US,D,20240514,000000,164.61,165.54,163.23,165.15,987541,0
+WAB.US,D,20240515,000000,166,169.13,166,168.99,1170170,0
+WAB.US,D,20240516,000000,168.5,168.62,166.34,166.66,863137,0
+WAB.US,D,20240517,000000,166.85,168.497,166,168.32,1322059,0
+WAB.US,D,20240520,000000,168.56,170.83,167.72,170.65,923064,0
+WAB.US,D,20240521,000000,170.37,170.665,168.77,170.05,1578414,0
+WAB.US,D,20240522,000000,170.08,170.43,168.92,169.6,720446,0
+WAB.US,D,20240523,000000,170.71,170.72,168.6729,169.48,1087097,0
+WAB.US,D,20240524,000000,169.87,170.42,168.905,169.7,948293,0
+WAB.US,D,20240528,000000,169.86,169.945,168.07,168.72,906155,0
+WAB.US,D,20240529,000000,167.97,168.07,166.8,167.49,2100254,0
+WAB.US,D,20240530,000000,167.51,169.165,167.34,169.04,1122346,0
+WAB.US,D,20240531,000000,169.19,169.95,165.53,169.23,1967409,0
+WAB.US,D,20240603,000000,170,170.14,163.45,165.72,1060746,0
+WAB.US,D,20240604,000000,165.61,166.13,163.97,164.79,846004,0
+WAB.US,D,20240605,000000,165.38,165.965,164.175,165.72,665978,0
+WAB.US,D,20240606,000000,165.59,166.18,163.09,164,768195,0
+WAB.US,D,20240607,000000,163.92,164.27,162.29,163.17,906391,0
+WAB.US,D,20240610,000000,162.81,164.54,162.15,163.74,1357025,0
+WAB.US,D,20240611,000000,163.11,163.43,161.08,162.83,939425,0
+WAB.US,D,20240612,000000,163.84,166,163.77,165.17,580466,0
+WAB.US,D,20240613,000000,164.07,164.49,162.63,163.43,537608,0
+WAB.US,D,20240614,000000,162.16,162.16,158.055,160.32,659282,0
+WAB.US,D,20240617,000000,160,162.11,158.63,161.61,912492,0
+WAB.US,D,20240618,000000,161.84,163.07,159.55,163.05,870807,0
+WAB.US,D,20240620,000000,163.13,163.13,160.71,161.6,897495,0
+WAB.US,D,20240621,000000,161.26,161.98,159.4,161.03,1589161,0
+WAB.US,D,20240624,000000,161.32,164.27,159.99,162.01,1028859,0
+WAB.US,D,20240625,000000,161.63,161.63,158.85,160.48,726349,0
+WAB.US,D,20240626,000000,159.63,160.41,158.63,159.35,662996,0
+WAB.US,D,20240627,000000,159.34,159.77,158.24,158.74,1334062,0
+WAB.US,D,20240628,000000,159.76,160.06,157.04,158.05,2200912,0
+WAB.US,D,20240701,000000,159.26,159.97,154.88,155.55,1313329,0
+WAB.US,D,20240702,000000,153.75,155.94,152.13,155.48,1872036,0
+WAB.US,D,20240703,000000,155.43,158.2,155.015,158,797139,0
+WAB.US,D,20240705,000000,158.24,158.365,155.2,156.5,631314,0
+WAB.US,D,20240708,000000,157.63,157.98,156,156.72,975590,0
+WAB.US,D,20240709,000000,156.66,158.64,156.3,157.24,1169362,0
+WAB.US,D,20240710,000000,157.54,160.72,157.08,160.57,965896,0
+WAB.US,D,20240711,000000,160.83,163.39,160.61,162.57,835985,0
+WAB.US,D,20240712,000000,163.31,164.63,162.49,162.87,865262,0
+WAB.US,D,20240715,000000,163.15,166.17,162.94,164.16,1247199,0
+WAB.US,D,20240716,000000,164.87,168.92,164.31,168.64,1318133,0
+WAB.US,D,20240717,000000,167.52,169.29,166.12,166.92,1880074,0
+WAB.US,D,20240718,000000,166.35,169.09,165.38,166.1,983167,0
+WAB.US,D,20240719,000000,166.57,167.45,165.05,165.19,1185517,0
+WAB.US,D,20240722,000000,166.05,169.29,165.204,169.16,1075339,0
+WAB.US,D,20240723,000000,167.78,169.76,167.52,168.11,1261251,0
+WAB.US,D,20240724,000000,166.62,168.475,156.41,157.28,2206523,0
+WAB.US,D,20240725,000000,158.53,162.09,157.53,159.13,1424829,0
+WAB.US,D,20240726,000000,160.28,161.14,158.85,159.69,1061406,0
+WAB.US,D,20240729,000000,160,160.97,159.03,159.96,1102438,0
+WAB.US,D,20240730,000000,161.41,162.96,158.53,159.38,1047533,0
+WAB.US,D,20240731,000000,161.59,162.96,160.4,161.15,956825,0
+WAB.US,D,20240801,000000,160.94,161.75,156.14,156.71,1084592,0
+WAB.US,D,20240802,000000,155.02,155.02,151.06,153.14,1464847,0
+WAB.US,D,20240805,000000,150.04,151.91,147.66,150.01,1358870,0
+WAB.US,D,20240806,000000,150.48,153.92,149.935,151.54,1508636,0
+WAB.US,D,20240807,000000,153.73,155.58,152.91,153.19,1617731,0
+WAB.US,D,20240808,000000,155.19,156.65,154.71,155.03,2963842,0
+WAB.US,D,20240809,000000,155.09,155.67,153.1,155.07,952751,0
+WAB.US,D,20240812,000000,155.19,155.8,153.2045,155.41,1780465,0
+WAB.US,D,20240813,000000,156.48,157.04,154.21,156.25,1241689,0
+WAB.US,D,20240814,000000,156.25,156.77,154.91,156.08,856863,0
+WAB.US,D,20240815,000000,157.99,159.8125,156.43,158.28,1680050,0
+WAB.US,D,20240816,000000,158.65,159.76,158.24,159.31,1268218,0
+WAB.US,D,20240819,000000,159.27,160.97,158.69,160.97,683705,0
+WAB.US,D,20240820,000000,161.28,161.64,158.69,160.13,1068368,0
+WAB.US,D,20240821,000000,160.76,161.99,159.92,161.46,486173,0
+WAB.US,D,20240822,000000,161.14,163.35,160.36,163.23,2214520,0
+WAB.US,D,20240823,000000,163.92,166.39,163.575,166.32,683002,0
+WAB.US,D,20240826,000000,166.74,167.5,163.48,165.23,1866319,0
+WAB.US,D,20240827,000000,164.43,165.53,164.315,164.81,675952,0
+WAB.US,D,20240828,000000,165.39,165.92,164.04,165.53,500705,0
+WAB.US,D,20240829,000000,166.32,169.52,165.61,167.87,1055023,0
+WAB.US,D,20240830,000000,168.28,169.93,166.14,169.57,891811,0
+WAB.US,D,20240903,000000,168.76,168.76,163.52,164.12,817558,0
+WAB.US,D,20240904,000000,163.51,164.86,162.915,164.04,871953,0
+WAB.US,D,20240905,000000,163.72,164.27,162.01,163.55,639808,0
+WAB.US,D,20240906,000000,163.57,165.11,160.76,160.87,746945,0
+WAB.US,D,20240909,000000,162.34,164.46,161.72,162.72,991100,0
+WAB.US,D,20240910,000000,163.36,164.6,162.01,163.98,839739,0
+WAB.US,D,20240911,000000,163.57,164.94,159.39,164.79,730388,0
+WAB.US,D,20240912,000000,164.83,167.82,164.16,167.73,863807,0
+WAB.US,D,20240913,000000,167.8,172,167.8,168.98,1002083,0
+WAB.US,D,20240916,000000,169.95,170.97,169.32,170.19,1513867,0
+WAB.US,D,20240917,000000,170.84,174.5,170.4,174.13,1341065,0
+WAB.US,D,20240918,000000,174.39,175.77,171.86,173.72,1553520,0
+WAB.US,D,20240919,000000,176.7,178.96,175.555,178.24,1155063,0
+WAB.US,D,20240920,000000,177.78,179.28,176.65,179.22,1828009,0
+WAB.US,D,20240923,000000,179.23,180.73,178,179.32,990218,0
+WAB.US,D,20240924,000000,180.28,180.79,178.83,180.62,1138077,0
+WAB.US,D,20240925,000000,181.49,182.14,180.37,181.86,1092712,0
+WAB.US,D,20240926,000000,183.26,184.11,181.2101,182.27,1074190,0
+WAB.US,D,20240927,000000,182.5,183.71,181.21,182.27,1229970,0
+WAB.US,D,20240930,000000,182.99,183,180.2,181.77,1359404,0
+WAB.US,D,20241001,000000,181.7,182.21,179.3,181.45,745093,0
+WAB.US,D,20241002,000000,180.03,181.95,179.17,181.22,551657,0
+WAB.US,D,20241003,000000,180.49,181.55,179.035,180.35,475948,0
+WAB.US,D,20241004,000000,182.34,183.41,180.94,183.3,610607,0
+WAB.US,D,20241007,000000,182.47,184.4,181.34,182.05,738811,0
+WAB.US,D,20241008,000000,182.45,182.8,180.92,181.99,899969,0
+WAB.US,D,20241009,000000,181.89,184.43,181.8,184.22,1265849,0
+WAB.US,D,20241010,000000,183.52,184.17,182.5,184.01,999438,0
+WAB.US,D,20241011,000000,184.5,188.04,183.7,187.95,705689,0
+WAB.US,D,20241014,000000,187.33,189.19,186.7101,188.37,621497,0
+WAB.US,D,20241015,000000,188.71,189.915,187.1,187.25,846799,0
+WAB.US,D,20241016,000000,187.25,190.52,187.25,189.77,521191,0
+WAB.US,D,20241017,000000,190.3,191,189.64,189.99,674638,0
+WAB.US,D,20241018,000000,190.29,191.43,189.37,191.15,733847,0
+WAB.US,D,20241021,000000,191.5,192.475,189.71,189.97,1037031,0
+WAB.US,D,20241022,000000,189.68,190.15,187.8565,189.71,899377,0
+WAB.US,D,20241023,000000,187.285,189.61,185.28,187.34,1910836,0
+WAB.US,D,20241024,000000,188.86,189.27,186.34,189.08,1397203,0
+WAB.US,D,20241025,000000,190,190.97,188.21,188.76,1147096,0
+WAB.US,D,20241028,000000,189.3,192.37,189.3,190.85,916111,0
+WAB.US,D,20241029,000000,190.18,191.89,189.785,190.09,1035393,0
+WAB.US,D,20241030,000000,188.67,189.91,187.6,189.33,884229,0
+WAB.US,D,20241031,000000,188.24,189.365,186.85,187.98,896562,0
+WAB.US,D,20241101,000000,188.15,189.3,186.69,186.84,771052,0
+WAB.US,D,20241104,000000,186.87,189.09,186.695,188.8,681058,0
+WAB.US,D,20241105,000000,189.06,193,188.3,192.7,1212313,0
+WAB.US,D,20241106,000000,200.94,202.185,197.74,200.4,1462964,0
+WAB.US,D,20241107,000000,200.85,201.3799,198.53,198.72,689470,0
+WAB.US,D,20241108,000000,198.11,202.33,198.11,200.69,746298,0
+WAB.US,D,20241111,000000,202.235,202.84,200.8,201.17,736732,0
+WAB.US,D,20241112,000000,201.68,201.76,198.37,199.28,650629,0
+WAB.US,D,20241113,000000,200.02,200.47,198.28,198.84,876743,0
+WAB.US,D,20241114,000000,199.06,199.44,195.59,196.71,716813,0
+WAB.US,D,20241115,000000,195.08,196.975,194.63,195.17,945432,0
+WAB.US,D,20241118,000000,195.0709,196.4996,194.3112,195.46,661078,0
+WAB.US,D,20241119,000000,193.675,196.2,192.89,196.12,614097,0
+WAB.US,D,20241120,000000,196.49,197.34,193.33,194.43,877283,0
+WAB.US,D,20241121,000000,195.295,198.59,193.87,198.03,693291,0
+WAB.US,D,20241122,000000,199,199.34,198.01,199.15,519089,0
+WAB.US,D,20241125,000000,199.6,200.45,197.4779,199.28,1113996,0
+WAB.US,D,20241126,000000,197.89,202.125,197.89,201.71,733692,0
+WAB.US,D,20241127,000000,201.5,203.04,198.79,200.04,606264,0
+WAB.US,D,20241129,000000,199.72,202,199.66,200.62,720997,0
+WAB.US,D,20241202,000000,200.59,201.43,199.15,199.78,721617,0
+WAB.US,D,20241203,000000,200.28,200.595,197.8401,200.35,1734580,0
+WAB.US,D,20241204,000000,199.6377,202.88,199.09,202.7,897360,0
+WAB.US,D,20241205,000000,202.415,203.76,202.05,202.93,1156345,0
+WAB.US,D,20241206,000000,203.25,205.53,202.205,205.41,1990143,0
+WAB.US,D,20241209,000000,205.5,207.51,202.24,202.69,3422180,0
+WAB.US,D,20241210,000000,202.955,205.98,199.815,202.87,1285316,0
+WAB.US,D,20241211,000000,204.29,206.05,203.59,203.85,1123207,0
+WAB.US,D,20241212,000000,203.84,204.31,201.61,201.97,1210087,0
+WAB.US,D,20241213,000000,201.715,203.71,199.31,199.68,840057,0
+WAB.US,D,20241216,000000,200.425,202.8,198.76,202.3,1288994,0
+WAB.US,D,20241217,000000,203.215,203.215,197.46,198.19,1187184,0
+WAB.US,D,20241218,000000,198.42,198.83,190.08,190.27,1404499,0
+WAB.US,D,20241219,000000,191.745,193.365,189.08,189.56,1157604,0
+WAB.US,D,20241220,000000,189.005,194.23,188.62,193.03,4334889,0
+WAB.US,D,20241223,000000,192.1,192.98,190.1,191.45,785202,0
+WAB.US,D,20241224,000000,190.898,194.26,190.8155,194.16,321609,0
+WAB.US,D,20241226,000000,193.05,194.11,192.14,193.86,595624,0
+WAB.US,D,20241227,000000,192.6,193.74,190.3101,192,664865,0
+WAB.US,D,20241230,000000,189.35,191.945,188.13,190.95,673992,0
+WAB.US,D,20241231,000000,192.22,192.44,189.22,189.59,559441,0
+WAB.US,D,20250102,000000,189.59,191.56,187.73,188.97,1059355,0
+WAB.US,D,20250103,000000,189.8,191.5974,189.46,190.45,822177,0
+WAB.US,D,20250106,000000,190.85,193.3593,190.85,192.23,976059,0
+WAB.US,D,20250107,000000,192,192.78,188.44,189.14,1062246,0
+WAB.US,D,20250108,000000,188.55,191.71,186.9,191.27,946719,0
+WAB.US,D,20250110,000000,189.315,190.33,187.07,188.87,761349,0
+WAB.US,D,20250113,000000,187.76,191.96,187.25,191.84,992509,0
+WAB.US,D,20250114,000000,193.46,199.25,193.2,198.1,1258664,0
+WAB.US,D,20250115,000000,200.865,202.26,199.75,200.29,1221588,0
+WAB.US,D,20250116,000000,201.125,201.78,198.72,199.35,939750,0
+WAB.US,D,20250117,000000,199.54,202.61,196.84,201.69,944684,0
+WAB.US,D,20250121,000000,203,205.71,202.7,205.65,927049,0
+WAB.US,D,20250122,000000,206.15,207.7,205.225,206.98,917068,0
+WAB.US,D,20250123,000000,206.78,209.6677,205.7401,208.99,606026,0
+WAB.US,D,20250124,000000,209.19,209.92,208.15,208.86,536041,0
+WAB.US,D,20250127,000000,206.69,207.12,203.83,204.33,1035563,0
+WAB.US,D,20250128,000000,203.9,205.84,203.1418,205.06,724437,0
+WAB.US,D,20250129,000000,205.3,207.82,204.8,206.81,760192,0
+WAB.US,D,20250130,000000,207.47,210.88,206.83,209.86,547270,0
+WAB.US,D,20250131,000000,209.945,210.83,206.99,207.92,783739,0
+WAB.US,D,20250203,000000,203.59,207.08,201.75,204.64,911973,0
+WAB.US,D,20250204,000000,207.16,208.49,204.63,206.09,1030018,0
+WAB.US,D,20250205,000000,207.31,207.76,205.04,207.24,691239,0
+WAB.US,D,20250206,000000,208.88,208.88,205.62,207.49,762108,0
+WAB.US,D,20250207,000000,207.975,209.145,206.36,206.8,523851,0
+WAB.US,D,20250210,000000,207.14,209.06,206.55,208.37,1140291,0
+WAB.US,D,20250211,000000,206.74,209.39,206.39,208.12,1431417,0
+WAB.US,D,20250212,000000,192,192.99,183.35,189.27,4113514,0
+WAB.US,D,20250213,000000,190.64,197.97,190.2425,196.48,1879439,0
+WAB.US,D,20250214,000000,196.055,196.214,187.31,188.19,1949404,0
+WAB.US,D,20250218,000000,187.68,188.55,185.03,188.28,1303295,0
+WAB.US,D,20250219,000000,187,193.69,186.28,193.32,1591734,0
+WAB.US,D,20250220,000000,191.39,193.28,190.4332,192.11,1153590,0
+WAB.US,D,20250221,000000,191.65,192.34,183.54,184.63,1381625,0
+WAB.US,D,20250224,000000,185.625,186.13,181.2,182,2036281,0
+WAB.US,D,20250225,000000,181.1,183.09,180.05,182.05,1829185,0
+WAB.US,D,20250226,000000,183.25,185.66,182.415,183,1490704,0
+WAB.US,D,20250227,000000,183.225,184.63,180.82,181.19,1130390,0
+WAB.US,D,20250228,000000,182,185.69,181.38,185.36,1676353,0
+WAB.US,D,20250303,000000,186.355,187.65,180.09,181.65,1341894,0
+WAB.US,D,20250304,000000,178.51,180.04,172.5841,177.65,1501036,0
+WAB.US,D,20250305,000000,179,181.16,177.34,179.89,1188803,0
+WAB.US,D,20250306,000000,177.335,180.69,176.67,177.59,1020185,0
+WAB.US,D,20250307,000000,176.13,179.92,173.33,179.29,1285279,0
+WAB.US,D,20250310,000000,176.755,178.08,173.97,175.5,1488924,0
+WAB.US,D,20250311,000000,175.05,178.0856,174.27,175.92,1413805,0
+WAB.US,D,20250312,000000,178.36,178.39,174.755,176,802384,0
+WAB.US,D,20250313,000000,174.6,176.99,174.36,176.25,1175896,0
+WAB.US,D,20250314,000000,178.245,179.2813,175.5,178.69,1059108,0
+WAB.US,D,20250317,000000,178.655,182.49,178.435,181.87,923348,0
+WAB.US,D,20250318,000000,182,183.82,181,181.75,1145869,0
+WAB.US,D,20250319,000000,182.635,186.875,181.97,185.6,844984,0
+WAB.US,D,20250320,000000,184.24,186.54,183.57,185.41,765051,0
+WAB.US,D,20250321,000000,184.265,185.075,181.82,184.78,2909082,0
+WAB.US,D,20250324,000000,186.09,189.14,185.88,188.86,846327,0
+WAB.US,D,20250325,000000,188.595,189.98,187.79,189.6,758800,0
+WAB.US,D,20250326,000000,189.315,190.21,186.58,187.69,540070,0
+WAB.US,D,20250327,000000,187.69,188.48,184.5943,186.92,653264,0
+WAB.US,D,20250328,000000,185.91,186.42,179.49,181.79,1276655,0
+WAB.US,D,20250331,000000,177.6,183.295,176.46,181.35,1483998,0
+WAB.US,D,20250401,000000,180.535,184.24,180.26,183.66,758288,0
+WAB.US,D,20250402,000000,181.225,186.54,180.98,185.91,727139,0
+WAB.US,D,20250403,000000,178.72,180.79,173.43,173.58,1217569,0
+WAB.US,D,20250404,000000,166.11,166.41,158.535,160.95,1372367,0
+WAB.US,D,20250407,000000,157.325,166.7603,151.81,161.42,1779366,0
+WAB.US,D,20250408,000000,165.83,166.94,157.185,160.22,878705,0
+WAB.US,D,20250409,000000,159.36,176.465,157.56,175.82,1641250,0
+WAB.US,D,20250410,000000,169.13,171.85,163.85,168.67,1383882,0
+WAB.US,D,20250411,000000,168.34,172.98,165,171.75,862928,0
+WAB.US,D,20250414,000000,174.3,175.09,171.93,173.28,694766,0
+WAB.US,D,20250415,000000,173.17,174.4,172.02,172.59,605863,0
+WAB.US,D,20250416,000000,171.495,172.8436,168.09,169.71,761155,0
+WAB.US,D,20250417,000000,169.955,172.67,169.44,170.93,927510,0
+WAB.US,D,20250421,000000,169.035,170.285,165.17,167.06,914092,0
+WAB.US,D,20250422,000000,168.825,172.6,168.825,171.76,894293,0
+WAB.US,D,20250423,000000,183.62,191.74,179.79,181.97,2173794,0
+WAB.US,D,20250424,000000,180.46,186.275,179.25,185.38,1365431,0
+WAB.US,D,20250425,000000,184.4,185.61,183.09,184.03,595473,0
+WAB.US,D,20250428,000000,184.44,186.53,181.9,183.23,830271,0
+WAB.US,D,20250429,000000,182.35,184.83,181.155,184.36,816690,0
+WAB.US,D,20250430,000000,182.56,185.1,180.06,184.74,1168277,0
+WAB.US,D,20250501,000000,184.84,188.68,183.98,186.92,864575,0
+WAB.US,D,20250502,000000,189.375,192.54,189.375,191.39,663541,0
+WAB.US,D,20250505,000000,189.375,192.7,188.7,190.79,471134,0
+WAB.US,D,20250506,000000,188.01,191.1248,186.804,189.19,1047698,0
+WAB.US,D,20250507,000000,189.755,190.475,188.31,189.7,589205,0
+WAB.US,D,20250508,000000,191.29,194.145,189.41,191.75,635063,0
+WAB.US,D,20250509,000000,192.255,193.135,190.94,192.62,435071,0
+WAB.US,D,20250512,000000,198.98,202.0775,198.73,200.99,1088216,0
+WAB.US,D,20250513,000000,202.1,205.04,201.215,203.85,828151,0
+WAB.US,D,20250514,000000,203.76,204.09,202.39,203.78,1101171,0
+WAB.US,D,20250515,000000,202.735,205.455,202.705,204.24,859160,0
+WAB.US,D,20250516,000000,204.145,206.31,203.23,205.69,982883,0
+WAB.US,D,20250519,000000,204.12,207.7,203.08,207.16,602994,0
+WAB.US,D,20250520,000000,205.86,206.286,203.76,204.75,1406877,0
+WAB.US,D,20250521,000000,203.81,204.32,200.4,200.81,1009075,0
+WAB.US,D,20250522,000000,201.205,201.6,199.41,200.19,636250,0
+WAB.US,D,20250523,000000,196.23,200.505,195.99,199.32,626363,0
+WAB.US,D,20250527,000000,201.555,203.4567,199.55,203.22,633034,0
+WAB.US,D,20250528,000000,203.13,203.81,201.11,201.33,902485,0
+WAB.US,D,20250529,000000,201.93,202.82,199.9,201.45,645272,0
+WAB.US,D,20250530,000000,200.7,203.335,199.855,202.32,1785666,0
+WAB.US,D,20250602,000000,201.5001,202.395,199.47,201.73,797042,0
+WAB.US,D,20250603,000000,201.615,204.165,200.2601,203.58,896567,0
+WAB.US,D,20250604,000000,204.78,205.43,203.61,203.94,596791,0
+WAB.US,D,20250605,000000,204.71,205.3,202.97,204.17,677245,0
+WAB.US,D,20250606,000000,206.26,207.16,204.94,206.23,768709,0
+WAB.US,D,20250609,000000,206.66,207.04,205.04,205.37,594417,0
+WAB.US,D,20250610,000000,205.87,205.98,203.61,204.52,646921,0
+WAB.US,D,20250611,000000,204.07,205.27,202.83,204.09,688908,0
+WAB.US,D,20250612,000000,203.135,204.61,202.67,203.86,631594,0
+WAB.US,D,20250613,000000,202.15,204.01,201.03,201.7,589340,0
+WAB.US,D,20250616,000000,202.14,205.16,202.14,203.5,645237,0
+WAB.US,D,20250617,000000,203.17,203.17,200.265,200.93,740660,0
+WAB.US,D,20250618,000000,200.37,202.71,199.72,200.81,760544,0
+WAB.US,D,20250620,000000,200.14,201.58,198.46,199.98,2732152,0
+WAB.US,D,20250623,000000,200.185,202.25,197.85,202.19,788992,0
+WAB.US,D,20250624,000000,204.27,206.14,202.67,205.87,810755,0
+WAB.US,D,20250625,000000,206.485,206.485,202.48,203.77,927111,0
+WAB.US,D,20250626,000000,204.73,208.05,203.05,206.29,1055336,0
+WAB.US,D,20250627,000000,207,208.66,205.62,207.69,1171984,0
+WAB.US,D,20250630,000000,207.77,210.265,206.93,209.35,1255319,0
+WAB.US,D,20250701,000000,208.53,210.88,208.165,209.34,1121114,0
+WAB.US,D,20250702,000000,209.85,213.94,209.85,213.88,1244592,0
+WAB.US,D,20250703,000000,214.135,215.825,214.08,214.37,576996,0
+WAB.US,D,20250707,000000,214.5,215.52,211.73,213.1,931369,0
+WAB.US,D,20250708,000000,213.665,216.1,211.62,211.78,1269090,0
+WAB.US,D,20250709,000000,213.525,213.61,210.72,213.05,648412,0
+WAB.US,D,20250710,000000,212.895,216.08,212.1,213.75,772598,0
+WAB.US,D,20250711,000000,212.7,213.9,211.8,213.66,646779,0
+WAB.US,D,20250714,000000,212.355,213.46,211.32,212.97,592548,0
+WAB.US,D,20250715,000000,213.05,213.12,210.225,210.61,750352,0
+WAB.US,D,20250716,000000,210.935,211.61,207.27,211.54,979932,0
+WAB.US,D,20250717,000000,210.21,213.284,210.185,212.7,832697,0
+WAB.US,D,20250718,000000,212.39,213.19,210.56,211.91,813745,0
+WAB.US,D,20250721,000000,211.26,212.61,209.76,209.88,721603,0
+WAB.US,D,20250722,000000,210.135,212.26,208.67,211.89,1042986,0
+WAB.US,D,20250723,000000,212.3,214.53,212.01,214.38,1194212,0
+WAB.US,D,20250724,000000,207.74,211,200.3,200.7,2333853,0
+WAB.US,D,20250725,000000,200.23,201,193.15,197.21,1993903,0
+WAB.US,D,20250728,000000,199,199.195,195.41,197.01,1354829,0
+WAB.US,D,20250729,000000,198.9,199,191.71,192.78,2432481,0
+WAB.US,D,20250730,000000,193.68,193.7,189.34,190.64,2763070,0
+WAB.US,D,20250731,000000,190.79,192.77,188.99,192.05,1941490,0
+WAB.US,D,20250801,000000,187.89,189.275,185.64,186.89,1235416,0
+WAB.US,D,20250804,000000,187.705,188.02,186.05,186.99,1468624,0
+WAB.US,D,20250805,000000,188.27,189.615,187.44,188.89,1863631,0
+WAB.US,D,20250806,000000,188.83,190.4,187.57,188.35,1263908,0
+WAB.US,D,20250807,000000,189.665,190.12,187.14,187.91,1260495,0
+WAB.US,D,20250808,000000,188.905,192.49,188.25,191.42,1777665,0
+WAB.US,D,20250811,000000,192.12,193.245,190.075,191.91,1475723,0
+WAB.US,D,20250812,000000,192.535,194.55,192.535,192.91,891055,0
+WAB.US,D,20250813,000000,194.245,195.18,193.3,194.4,1063041,0
+WAB.US,D,20250814,000000,192.925,192.93,189.03,190.97,842845,0
+WAB.US,D,20250815,000000,191.41,191.59,188.82,189.16,763130,0
+WAB.US,D,20250818,000000,190.55,190.55,188.72,189.81,927248,0
+WAB.US,D,20250819,000000,190.46,193.715,190.19,192.68,730874,0
+WAB.US,D,20250820,000000,192.63,194.06,190.65,192.85,811543,0
+WAB.US,D,20250821,000000,192.235,192.83,191.08,191.41,557889,0
+WAB.US,D,20250822,000000,192.465,197.82,191.52,195.74,853079,0
+WAB.US,D,20250825,000000,195.885,196.5,193.18,193.31,672438,0
+WAB.US,D,20250826,000000,193.035,195.59,192.5407,195.34,1188394,0
+WAB.US,D,20250827,000000,193.5,196.4,193.5,195.32,872628,0
+WAB.US,D,20250828,000000,196.475,196.54,194.23,195.18,876502,0
+WAB.US,D,20250829,000000,195.07,196.03,192.17,193.5,877407,0
+WAB.US,D,20250902,000000,191.24,192.715,189,192.62,812858,0
+WAB.US,D,20250903,000000,193.47,193.86,190.37,191.25,686978,0
+WAB.US,D,20250904,000000,191.375,193.78,190,193.78,1403660,0
+WAB.US,D,20250905,000000,193.905,195.65,191.47,193.18,1355924,0
+WAB.US,D,20250908,000000,192.79,194.01,189.37,190.93,1339908,0
+WAB.US,D,20250909,000000,190.43,190.77,188.36,190.06,1230164,0
+WAB.US,D,20250910,000000,190.44,192.7387,188.75,189.59,878926,0
+WAB.US,D,20250911,000000,189.42,192.36,189.07,192.18,1463665,0
+WAB.US,D,20250912,000000,191.305,191.55,188.47,188.82,821478,0
+WAB.US,D,20250915,000000,189.24,191.48,188.29,188.34,757106,0
+WAB.US,D,20250916,000000,188.67,189.04,186.665,187.65,1083203,0
+WAB.US,D,20250917,000000,187.68,189.1525,184.26,185.65,1209765,0
+WAB.US,D,20250918,000000,187.37,190.81,185.9501,190.37,1004303,0
+WAB.US,D,20250919,000000,190.32,191.24,188.19,188.7,1284617,0
+WAB.US,D,20250922,000000,189.31,201.94,188.2,197.96,2312458,0
+WAB.US,D,20250923,000000,198.91,199.61,193.915,194.51,1214197,0
+WAB.US,D,20250924,000000,194.78,195.71,191.94,192.31,961997,0
+WAB.US,D,20250925,000000,191.78,194.88,190.47,194.52,936382,0
+WAB.US,D,20250926,000000,194.8469,198.2,194.8469,196.67,963041,0
+WAB.US,D,20250929,000000,197.615,198.13,196.31,197.58,1022392,0
+WAB.US,D,20250930,000000,197.48,201.04,197.23,200.47,1277688,0
+WAB.US,D,20251001,000000,199.615,201.655,197.7033,198.56,897243,0
+WAB.US,D,20251002,000000,198.815,201.455,197.43,197.87,1444595,0
+WAB.US,D,20251003,000000,198.705,201.89,198.53,200.08,714861,0
+WAB.US,D,20251006,000000,201.56,202.89,198.315,201.28,1066992,0
+WAB.US,D,20251007,000000,200.96,201.97,197.5,197.8,690537,0
+WAB.US,D,20251008,000000,197.44,200.36,196.76,199.47,665151,0
+WAB.US,D,20251009,000000,199.73,200.48,195.33,195.62,747770,0
+WAB.US,D,20251010,000000,196.13,198.46,190.82,191.03,1057872,0
+WAB.US,D,20251013,000000,193.815,194.5854,191.81,193.54,652206,0
+WAB.US,D,20251014,000000,191.275,196.54,191.275,196,566120,0
+WAB.US,D,20251015,000000,197.075,198.92,195.1,197.13,768351,0
+WAB.US,D,20251016,000000,198.025,199.26,193.52,193.61,688914,0
+WAB.US,D,20251017,000000,192.855,194.755,192.46,194.15,819945,0
+WAB.US,D,20251020,000000,196,197.23,195.11,196.12,720988,0
+WAB.US,D,20251021,000000,196.44,198.57,195.57,198,755237,0
+WAB.US,D,20251022,000000,193.87,198.225,186.06,193.43,1758610,0
+WAB.US,D,20251023,000000,194.9,197.84,193.86,196.95,881709,0
+WAB.US,D,20251024,000000,197.86,199.255,196.34,197.63,736621,0
+WAB.US,D,20251027,000000,198.965,200.52,196.905,200.34,998565,0
+WAB.US,D,20251028,000000,199.57,201.895,197.85,197.99,719207,0
+WAB.US,D,20251029,000000,197.75,203.63,197.6,201.55,1225344,0
+WAB.US,D,20251030,000000,199.5,206,198.542,203.14,1039275,0
+WAB.US,D,20251031,000000,202.92,206.22,202.06,204.44,1051481,0
+WAB.US,D,20251103,000000,203.81,205.13,200.725,204.92,1246926,0
+WAB.US,D,20251104,000000,202.3,204.8,201.03,204.46,1076898,0
+WAB.US,D,20251105,000000,203.37,207.8299,203,206.02,825086,0
+WAB.US,D,20251106,000000,204,206.97,202.59,203.77,920390,0
+WAB.US,D,20251107,000000,203.03,206.48,201.545,206.31,957782,0
+WAB.US,D,20251110,000000,206.165,210.65,205.16,210,1273432,0
+WAB.US,D,20251111,000000,208.655,210.48,205.73,207.94,1041673,0
+WAB.US,D,20251112,000000,207.91,211.43,207.91,209.65,642894,0
+WAB.US,D,20251113,000000,208.67,210.89,203.74,204.27,1121176,0
+WAB.US,D,20251114,000000,201.39,204.4,199.9607,203.92,646610,0
+WAB.US,D,20251117,000000,202.98,204.18,199.47,199.58,1395475,0
+WAB.US,D,20251118,000000,196.98,201.06,196.98,197.61,951674,0
+WAB.US,D,20251119,000000,197.375,198.695,195.675,197.92,676984,0
+WAB.US,D,20251120,000000,201.335,201.96,195.77,196.14,531181,0
+WAB.US,D,20251121,000000,195.635,202.03,194.93,200.22,1127355,0
+WAB.US,D,20251124,000000,201.74,203.43,199.85,200.01,1271194,0
+WAB.US,D,20251125,000000,200.7,206.38,199.82,206.08,758379,0
+WAB.US,D,20251126,000000,205.02,208.24,205.02,207.75,680322,0
+WAB.US,D,20251128,000000,208.16,209.63,207.76,208.55,364449,0
+WAB.US,D,20251201,000000,207.775,210.87,206.75,208.65,982208,0
+WAB.US,D,20251202,000000,208.65,209.16,206.76,208.38,779413,0
+WAB.US,D,20251203,000000,208.72,214.05,207.74,213.45,915335,0
+WAB.US,D,20251204,000000,212.91,215.23,211.2,214.04,589197,0
+WAB.US,D,20251205,000000,213.46,215.07,213.01,214.95,523003,0
+WAB.US,D,20251208,000000,213.605,216.03,210.32,212.2,765482,0
+WAB.US,D,20251209,000000,211.665,212.96,209.04,209.62,610111,0
+WAB.US,D,20251210,000000,210.085,216.965,209.5425,215.58,495291,0
+WAB.US,D,20251211,000000,214.97,219.63,213.96,217.77,669914,0
+WAB.US,D,20251212,000000,220,220.89,214.24,214.41,834802,0
+WAB.US,D,20251215,000000,215.5,215.88,212.73,215.38,1116408,0
+WAB.US,D,20251216,000000,215.21,215.645,211.83,213.73,886361,0
+WAB.US,D,20251217,000000,212.64,215.31,210.56,212.08,769686,0
+WAB.US,D,20251218,000000,213.91,215.58,212.11,213.6,851932,0
+WAB.US,D,20251219,000000,214.71,216.445,213.97,216.14,2675024,0
+WAB.US,D,20251222,000000,216.4,222.47,215.82,221.71,998293,0
+WAB.US,D,20251223,000000,220.99,221.89,218.85,219.55,750532,0
+WAB.US,D,20251224,000000,220.73,221.29,219.04,219.76,234911,0
+WAB.US,D,20251226,000000,219.91,220.34,218.2,219.31,244432,0
+WAB.US,D,20251229,000000,219.17,220.35,216.81,217.16,555556,0
+WAB.US,D,20251230,000000,216.775,217.57,214.63,216.69,471724,0
+WAB.US,D,20251231,000000,216.735,217.43,213.11,213.45,566300,0
+WAB.US,D,20260102,000000,213.57,216.45,213.5,216.28,470494,0
+WAB.US,D,20260105,000000,215.89,218.92,215.89,217.01,698464,0
+WAB.US,D,20260106,000000,216.5,222.18,216.2999,220.94,707121,0
+WAB.US,D,20260107,000000,220.625,221.25,216.35,216.62,652733,0
+WAB.US,D,20260108,000000,217.38,223.05,217.14,222.44,704647,0
+WAB.US,D,20260109,000000,223.38,226.29,222.7,224.42,842352,0
+WAB.US,D,20260112,000000,224.865,226.52,222.9,226.48,604157,0
+WAB.US,D,20260113,000000,226.5,228.6947,224.71,227.48,705756,0
+WAB.US,D,20260114,000000,226.645,227.23,224.02,226.77,522050,0
+WAB.US,D,20260115,000000,228.44,230.71,227.75,228.52,645217,0
+WAB.US,D,20260116,000000,229.02,230.4299,227.8,229.6,670260,0
+WAB.US,D,20260120,000000,227.5,229.255,224.85,227.56,553942,0
+WAB.US,D,20260121,000000,230.57,234.701,228.02,233,737581,0
+WAB.US,D,20260122,000000,233.92,235.05,231.49,233.7,794130,0
+WAB.US,D,20260123,000000,233.99,236,229.41,230.11,754286,0
+WAB.US,D,20260126,000000,231.01,233.13,229.93,231.7,715276,0
+WAB.US,D,20260127,000000,231.895,233.975,230.535,231.72,430530,0
+WAB.US,D,20260128,000000,230.94,231.39,227.08,228.89,532938,0
+WAB.US,D,20260129,000000,231.71,233.67,229.225,232.63,863214,0
+WAB.US,D,20260130,000000,231.52,232.46,228.05,230.14,563981,0
+WAB.US,D,20260202,000000,229.51,234.32,229.39,233.69,688024,0
+WAB.US,D,20260203,000000,233,239.075,233,236.27,711680,0
+WAB.US,D,20260204,000000,239.59,243.99,237.88,240.79,1418702,0
+WAB.US,D,20260205,000000,239.885,240.865,235.59,240.12,620407,0
+WAB.US,D,20260206,000000,243.18,246.68,242.13,246.32,876188,0
+WAB.US,D,20260209,000000,245.27,248.78,244.5,244.74,1023381,0
+WAB.US,D,20260210,000000,244.485,247.05,242.51,246.45,1515199,0
+WAB.US,D,20260211,000000,254.655,260.59,248.19,254.42,1854762,0
+WAB.US,D,20260212,000000,257.57,262.4,252.65,253.79,1346102,0
+WAB.US,D,20260213,000000,253.82,257.69,251.77,256.06,1066967,0
+WAB.US,D,20260217,000000,256.99,261.48,254.74,259.69,1072025,0
+WAB.US,D,20260218,000000,260.565,263.66,258.275,259.33,1250481,0
diff --git a/daily/us/nyse stocks/2/wagn.us.txt b/daily/us/nyse stocks/2/wagn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e865edd86f024317a65dacd12235cf30a1d7d5e
--- /dev/null
+++ b/daily/us/nyse stocks/2/wagn.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAGN.US,D,20260210,000000,14.43,14.43,14.21,14.3083,194479,0
+WAGN.US,D,20260211,000000,14.5,14.65,14.31,14.6284,163451,0
+WAGN.US,D,20260212,000000,14.72,14.81,14.45,14.5853,136314,0
+WAGN.US,D,20260213,000000,14.37,14.8864,14.3155,14.67,176637,0
+WAGN.US,D,20260217,000000,14.72,14.72,14.38,14.515,147321,0
+WAGN.US,D,20260218,000000,14.48,14.48,14.39,14.48,80434,0
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/weav.us.txt b/daily/us/nyse stocks/2/weav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d684f697d62b1a467514c88e0dddedb22dcd195c
--- /dev/null
+++ b/daily/us/nyse stocks/2/weav.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEAV.US,D,20211111,000000,21.8,22.4,18.5,18.79,3472519,0
+WEAV.US,D,20211112,000000,18.68,19.29,18.44,18.5,998186,0
+WEAV.US,D,20211115,000000,18.58,21.48,18.58,21.13,654554,0
+WEAV.US,D,20211116,000000,21.25,21.4,19.5,20.25,482211,0
+WEAV.US,D,20211117,000000,20.62,20.62,19.5,20,182660,0
+WEAV.US,D,20211118,000000,20,20.27,19.5,19.98,202990,0
+WEAV.US,D,20211119,000000,20,20.25,19.59,19.6,198541,0
+WEAV.US,D,20211122,000000,19.99,20.32,19.62,20,244821,0
+WEAV.US,D,20211123,000000,19.95,20.025,18.75,19.49,395363,0
+WEAV.US,D,20211124,000000,19.24,20.91,19.24,20.67,207403,0
+WEAV.US,D,20211126,000000,20.65,20.885,20,20.49,208291,0
+WEAV.US,D,20211129,000000,20.07,20.5,19,19.04,282121,0
+WEAV.US,D,20211130,000000,19.01,19.13,17.6,17.77,372353,0
+WEAV.US,D,20211201,000000,18,18.28,17.05,17.58,214361,0
+WEAV.US,D,20211202,000000,17.53,17.75,16.5,16.68,131406,0
+WEAV.US,D,20211203,000000,16.68,17.2,16,16.24,121240,0
+WEAV.US,D,20211206,000000,16.26,16.6591,15.17,15.78,372117,0
+WEAV.US,D,20211207,000000,15.81,16.6399,15.81,16.54,296553,0
+WEAV.US,D,20211208,000000,16.04,16.08,13.21,15.11,813800,0
+WEAV.US,D,20211209,000000,14.98,15,13.52,13.54,323925,0
+WEAV.US,D,20211210,000000,15.35,15.35,14.37,14.55,737225,0
+WEAV.US,D,20211213,000000,15.02,15.79,14.23,14.98,544132,0
+WEAV.US,D,20211214,000000,14.97,15.02,14.04,14.87,266221,0
+WEAV.US,D,20211215,000000,15.23,15.23,14.35,15.21,198175,0
+WEAV.US,D,20211216,000000,15.3,15.3,13.79,13.83,247429,0
+WEAV.US,D,20211217,000000,13.63,14.07,13.21,13.28,1022945,0
+WEAV.US,D,20211220,000000,13.39,14.0583,13.23,13.88,170850,0
+WEAV.US,D,20211221,000000,14.03,14.71,14,14.67,112118,0
+WEAV.US,D,20211222,000000,14.51,15.5865,14.51,15.48,137165,0
+WEAV.US,D,20211223,000000,15.37,15.68,15.1436,15.37,70775,0
+WEAV.US,D,20211227,000000,15.32,15.7098,15.21,15.58,73224,0
+WEAV.US,D,20211228,000000,15.58,15.7,15.03,15.19,111480,0
+WEAV.US,D,20211229,000000,15.06,15.19,14.26,14.33,125323,0
+WEAV.US,D,20211230,000000,14.21,15.02,14.21,14.91,257588,0
+WEAV.US,D,20211231,000000,14.82,15.48,14.725,15.18,139702,0
+WEAV.US,D,20220103,000000,15.32,15.65,14.5,14.59,125913,0
+WEAV.US,D,20220104,000000,14.3,14.45,12.6399,13.11,558497,0
+WEAV.US,D,20220105,000000,13.07,13.6557,11.77,12.03,541311,0
+WEAV.US,D,20220106,000000,11.87,12.09,11.26,11.67,270891,0
+WEAV.US,D,20220107,000000,11.73,12.24,11.33,11.49,148767,0
+WEAV.US,D,20220110,000000,11.25,11.54,10.6605,11.54,165096,0
+WEAV.US,D,20220111,000000,11.49,12.9,11.16,12.37,161980,0
+WEAV.US,D,20220112,000000,12.57,12.8,11.53,11.75,116466,0
+WEAV.US,D,20220113,000000,11.88,11.9,11.06,11.08,114909,0
+WEAV.US,D,20220114,000000,11.09,11.09,10.4,10.81,139798,0
+WEAV.US,D,20220118,000000,10.5,11.04,10.4,10.78,99292,0
+WEAV.US,D,20220119,000000,10.78,11.3055,10.47,10.52,115338,0
+WEAV.US,D,20220120,000000,10.54,11.04,10.4,10.41,120412,0
+WEAV.US,D,20220121,000000,10.29,10.4197,9.65,9.72,159912,0
+WEAV.US,D,20220124,000000,9.58,9.92,8.83,9.54,262289,0
+WEAV.US,D,20220125,000000,8.94,9.28,8.87,9.07,100148,0
+WEAV.US,D,20220126,000000,9.11,9.58,8.76,8.97,127866,0
+WEAV.US,D,20220127,000000,8.89,9.51,8.89,9.08,207586,0
+WEAV.US,D,20220128,000000,9.01,9.04,7.91,8.82,519261,0
+WEAV.US,D,20220131,000000,8.88,10.1,8.87,10,265986,0
+WEAV.US,D,20220201,000000,10.06,10.33,9.63,10.04,113033,0
+WEAV.US,D,20220202,000000,10.13,10.13,9.2,9.28,78096,0
+WEAV.US,D,20220203,000000,8.88,9.1,8.61,8.68,128898,0
+WEAV.US,D,20220204,000000,8.7,9.64,8.7,9.55,174808,0
+WEAV.US,D,20220207,000000,9.65,10.48,9.65,10.35,170411,0
+WEAV.US,D,20220208,000000,10.25,10.8,10.215,10.52,141419,0
+WEAV.US,D,20220209,000000,10.71,11.15,10.56,11.1,112296,0
+WEAV.US,D,20220210,000000,10.95,11.46,10.61,10.8,133837,0
+WEAV.US,D,20220211,000000,10.69,10.925,9.56,9.87,290027,0
+WEAV.US,D,20220214,000000,9.8,10.54,9.8,10.34,143788,0
+WEAV.US,D,20220215,000000,10.58,10.91,10.3,10.86,80558,0
+WEAV.US,D,20220216,000000,10.83,10.83,10.36,10.66,92325,0
+WEAV.US,D,20220217,000000,10.56,10.56,9.6745,10.04,222935,0
+WEAV.US,D,20220218,000000,9.81,10.005,9.34,9.43,65831,0
+WEAV.US,D,20220222,000000,9.18,9.37,8.82,9.09,87553,0
+WEAV.US,D,20220223,000000,9.16,9.31,8.43,8.67,92364,0
+WEAV.US,D,20220224,000000,8.25,10.14,8.25,10,148981,0
+WEAV.US,D,20220225,000000,10.06,10.06,9.49,9.87,74613,0
+WEAV.US,D,20220228,000000,9.77,10.5,9.77,10.05,81194,0
+WEAV.US,D,20220301,000000,9.95,10.2,9.5,9.57,64239,0
+WEAV.US,D,20220302,000000,9.56,9.68,9.21,9.33,212684,0
+WEAV.US,D,20220303,000000,6.26,8.15,6.08,7.76,1564174,0
+WEAV.US,D,20220304,000000,7.6,7.92,6.21,6.59,617433,0
+WEAV.US,D,20220307,000000,6.71,6.95,6.08,6.28,264791,0
+WEAV.US,D,20220308,000000,6.13,6.26,5.77,6.01,323554,0
+WEAV.US,D,20220309,000000,6.15,6.21,5.81,6.11,305854,0
+WEAV.US,D,20220310,000000,6.11,6.21,5.68,5.76,172576,0
+WEAV.US,D,20220311,000000,5.86,5.86,5.35,5.58,247429,0
+WEAV.US,D,20220314,000000,5.52,5.5587,5.25,5.45,273240,0
+WEAV.US,D,20220315,000000,5.48,5.48,5.15,5.22,194929,0
+WEAV.US,D,20220316,000000,5.29,5.58,5.09,5.54,189761,0
+WEAV.US,D,20220317,000000,5.66,5.83,5.5,5.65,137239,0
+WEAV.US,D,20220318,000000,5.59,6.1,5.5,5.89,291722,0
+WEAV.US,D,20220321,000000,5.89,6.67,5.74,6.21,338488,0
+WEAV.US,D,20220322,000000,6.22,6.401,6.13,6.19,141570,0
+WEAV.US,D,20220323,000000,6.19,6.19,5.88,5.97,63581,0
+WEAV.US,D,20220324,000000,5.97,6.14,5.83,6.02,70604,0
+WEAV.US,D,20220325,000000,6.0281,6.0281,5.66,5.69,65857,0
+WEAV.US,D,20220328,000000,5.68,5.89,5.56,5.85,67244,0
+WEAV.US,D,20220329,000000,5.96,6.25,5.91,6.19,91989,0
+WEAV.US,D,20220330,000000,6.17,6.2599,5.75,5.84,75261,0
+WEAV.US,D,20220331,000000,5.8,5.98,5.68,5.96,87720,0
+WEAV.US,D,20220401,000000,5.92,6.17,5.8,5.87,56002,0
+WEAV.US,D,20220404,000000,5.95,6.255,5.91,6.1,76563,0
+WEAV.US,D,20220405,000000,6.03,6.03,5.71,5.75,57982,0
+WEAV.US,D,20220406,000000,5.71,5.71,5.35,5.48,109209,0
+WEAV.US,D,20220407,000000,5.46,5.55,5.28,5.47,67433,0
+WEAV.US,D,20220408,000000,5.43,5.44,5.1758,5.19,59099,0
+WEAV.US,D,20220411,000000,5.3,5.3,5.04,5.15,53859,0
+WEAV.US,D,20220412,000000,5.26,5.48,5.19,5.28,57677,0
+WEAV.US,D,20220413,000000,5.32,5.59,5.18,5.52,86900,0
+WEAV.US,D,20220414,000000,5.43,5.649,5.05,5.08,93871,0
+WEAV.US,D,20220418,000000,5.06,5.24,4.78,4.99,88829,0
+WEAV.US,D,20220419,000000,5.02,5.31,4.88,5.06,74057,0
+WEAV.US,D,20220420,000000,5.09,5.21,4.89,4.97,46055,0
+WEAV.US,D,20220421,000000,5.06,5.1256,4.85,4.9,62037,0
+WEAV.US,D,20220422,000000,4.76,5.04,4.76,4.91,81172,0
+WEAV.US,D,20220425,000000,4.96,5.15,4.875,5.11,88329,0
+WEAV.US,D,20220426,000000,5.03,5.14,4.85,4.94,102401,0
+WEAV.US,D,20220427,000000,5,5.04,4.76,4.79,85768,0
+WEAV.US,D,20220428,000000,4.8,4.91,4.53,4.86,93372,0
+WEAV.US,D,20220429,000000,4.84,4.95,4.705,4.74,43451,0
+WEAV.US,D,20220502,000000,4.75,5.03,4.69,4.99,86762,0
+WEAV.US,D,20220503,000000,5.01,5.16,4.88,4.99,90268,0
+WEAV.US,D,20220504,000000,5.03,5.6,4.75,5.46,190815,0
+WEAV.US,D,20220505,000000,5.45,5.99,5.14,5.74,177921,0
+WEAV.US,D,20220506,000000,5.7,5.73,5.1301,5.43,249572,0
+WEAV.US,D,20220509,000000,5.23,5.4,4.61,4.63,199500,0
+WEAV.US,D,20220510,000000,4.78,4.78,4.21,4.41,507813,0
+WEAV.US,D,20220511,000000,4.66,4.69,4.08,4.36,280546,0
+WEAV.US,D,20220512,000000,4.33,5.04,4.33,4.74,463735,0
+WEAV.US,D,20220513,000000,4.7,5.42,4.6,4.92,256190,0
+WEAV.US,D,20220516,000000,4.665,5.05,4.61,4.75,261905,0
+WEAV.US,D,20220517,000000,4.89,5.04,4.67,4.94,110019,0
+WEAV.US,D,20220518,000000,4.86,5,4.64,4.9,181312,0
+WEAV.US,D,20220519,000000,4.85,5.04,4.79,4.99,149793,0
+WEAV.US,D,20220520,000000,5.09,5.1,4.8,5,248771,0
+WEAV.US,D,20220523,000000,4.99,5.06,4.88,5,255032,0
+WEAV.US,D,20220524,000000,4.96,5.05,4.63,5.03,302389,0
+WEAV.US,D,20220525,000000,4.95,5.03,4.6601,4.95,332626,0
+WEAV.US,D,20220526,000000,4.97,5.7,4.88,4.99,800676,0
+WEAV.US,D,20220527,000000,5.09,5.345,4.92,5.32,417259,0
+WEAV.US,D,20220531,000000,5.3,5.31,4.91,4.99,317900,0
+WEAV.US,D,20220601,000000,5.06,5.28,4.93,5.11,246869,0
+WEAV.US,D,20220602,000000,5.13,5.58,5.09,5.54,813286,0
+WEAV.US,D,20220603,000000,5.44,5.6,5.24,5.49,248007,0
+WEAV.US,D,20220606,000000,5.49,5.98,5.47,5.73,439483,0
+WEAV.US,D,20220607,000000,5.67,5.96,5.15,5.2,461111,0
+WEAV.US,D,20220608,000000,5.19,5.46,5.165,5.29,217402,0
+WEAV.US,D,20220609,000000,5.25,5.42,5.02,5.06,185491,0
+WEAV.US,D,20220610,000000,4.83,4.89,4.39,4.39,360441,0
+WEAV.US,D,20220613,000000,4.29,4.36,3.795,3.86,490253,0
+WEAV.US,D,20220614,000000,3.87,4.03,3.82,4,311953,0
+WEAV.US,D,20220615,000000,4,4.14,3.72,4.05,488008,0
+WEAV.US,D,20220616,000000,3.88,3.94,3.62,3.93,460177,0
+WEAV.US,D,20220617,000000,3.94,4.17,3.91,3.96,404613,0
+WEAV.US,D,20220621,000000,4.1113,4.1113,3.68,3.76,482837,0
+WEAV.US,D,20220622,000000,3.67,3.81,3.48,3.55,606104,0
+WEAV.US,D,20220623,000000,3.65,3.91,3.5306,3.9,354083,0
+WEAV.US,D,20220624,000000,3.92,4,3.71,3.92,667370,0
+WEAV.US,D,20220627,000000,3.93,3.93,3.36,3.39,421686,0
+WEAV.US,D,20220628,000000,3.42,3.455,3.11,3.15,362074,0
+WEAV.US,D,20220629,000000,3.14,3.19,2.9627,3.16,263289,0
+WEAV.US,D,20220630,000000,3.14,3.14,2.97,3.04,166871,0
+WEAV.US,D,20220701,000000,3.03,3.19,2.91,3.18,283571,0
+WEAV.US,D,20220705,000000,3.13,3.35,3.06,3.33,360157,0
+WEAV.US,D,20220706,000000,3.36,3.53,3.1278,3.51,277812,0
+WEAV.US,D,20220707,000000,3.5,3.7,3.42,3.65,104937,0
+WEAV.US,D,20220708,000000,3.6,3.73,3.57,3.72,112640,0
+WEAV.US,D,20220711,000000,3.68,3.68,3.55,3.57,56321,0
+WEAV.US,D,20220712,000000,3.59,3.63,3.5,3.58,92398,0
+WEAV.US,D,20220713,000000,3.48,3.7,3.48,3.6,129847,0
+WEAV.US,D,20220714,000000,3.56,3.71,3.5,3.66,126218,0
+WEAV.US,D,20220715,000000,3.7,3.83,3.51,3.79,126908,0
+WEAV.US,D,20220718,000000,3.81,3.81,3.3505,3.37,283877,0
+WEAV.US,D,20220719,000000,3.41,3.59,3.365,3.57,124021,0
+WEAV.US,D,20220720,000000,3.53,4.05,3.53,3.99,330686,0
+WEAV.US,D,20220721,000000,4.03,4.595,3.95,4.53,252997,0
+WEAV.US,D,20220722,000000,4.59,4.59,4.06,4.22,205254,0
+WEAV.US,D,20220725,000000,4.17,4.52,4.0212,4.36,126636,0
+WEAV.US,D,20220726,000000,4.32,4.42,4.095,4.25,163885,0
+WEAV.US,D,20220727,000000,4.25,4.79,4.23,4.73,189399,0
+WEAV.US,D,20220728,000000,4.64,4.88,4.491,4.85,257043,0
+WEAV.US,D,20220729,000000,4.82,5.04,4.75,5.01,244679,0
+WEAV.US,D,20220801,000000,4.96,5.16,4.94,5.07,252291,0
+WEAV.US,D,20220802,000000,5,5.19,4.95,5.14,147476,0
+WEAV.US,D,20220803,000000,5.17,5.37,5.17,5.22,462062,0
+WEAV.US,D,20220804,000000,5.16,5.67,4.8795,5.51,533983,0
+WEAV.US,D,20220805,000000,5.42,5.66,5.4,5.48,244168,0
+WEAV.US,D,20220808,000000,5.47,5.64,5.03,5.14,214582,0
+WEAV.US,D,20220809,000000,5.12,5.48,5.05,5.42,174645,0
+WEAV.US,D,20220810,000000,5.58,5.99,5.49,5.92,196282,0
+WEAV.US,D,20220811,000000,5.99,6.1,5.9,5.99,108121,0
+WEAV.US,D,20220812,000000,5.98,5.98,5.8,5.84,97099,0
+WEAV.US,D,20220815,000000,5.81,6.16,5.71,6.12,101668,0
+WEAV.US,D,20220816,000000,6.1,6.25,5.88,6.24,121187,0
+WEAV.US,D,20220817,000000,6.12,6.24,5.88,5.94,104368,0
+WEAV.US,D,20220818,000000,5.82,6.19,5.765,6.11,101990,0
+WEAV.US,D,20220819,000000,5.92,6.11,5.62,5.99,190174,0
+WEAV.US,D,20220822,000000,5.81,5.86,5.52,5.74,183443,0
+WEAV.US,D,20220823,000000,5.67,5.76,5.5,5.7,164279,0
+WEAV.US,D,20220824,000000,5.75,5.94,5.6859,5.84,123611,0
+WEAV.US,D,20220825,000000,5.96,5.99,5.65,5.72,142731,0
+WEAV.US,D,20220826,000000,5.79,6.09,5.64,5.69,324615,0
+WEAV.US,D,20220829,000000,5.61,5.725,5.46,5.57,214690,0
+WEAV.US,D,20220830,000000,5.59,5.72,5.47,5.58,149858,0
+WEAV.US,D,20220831,000000,5.66,5.97,5.6,5.77,215256,0
+WEAV.US,D,20220901,000000,5.67,6.055,5.4,5.97,293818,0
+WEAV.US,D,20220902,000000,5.96,6.15,5.76,6.01,292079,0
+WEAV.US,D,20220906,000000,6.14,6.5,5.85,5.85,373555,0
+WEAV.US,D,20220907,000000,5.92,6.24,5.77,6.21,234840,0
+WEAV.US,D,20220908,000000,6.14,6.585,6.14,6.55,369963,0
+WEAV.US,D,20220909,000000,6.62,6.84,6.31,6.46,402525,0
+WEAV.US,D,20220912,000000,6.53,6.93,6.41,6.75,253995,0
+WEAV.US,D,20220913,000000,6.5,6.85,6.4,6.58,275079,0
+WEAV.US,D,20220914,000000,6.6,6.6,6,6.01,345834,0
+WEAV.US,D,20220915,000000,6,6.11,5.68,5.76,411073,0
+WEAV.US,D,20220916,000000,5.65,6.16,5.5859,5.76,3591666,0
+WEAV.US,D,20220919,000000,5.63,5.88,5.43,5.61,419915,0
+WEAV.US,D,20220920,000000,5.54,5.55,4.83,4.85,260411,0
+WEAV.US,D,20220921,000000,4.83,5.075,4.785,4.91,270440,0
+WEAV.US,D,20220922,000000,4.81,5.1,4.81,5.04,270146,0
+WEAV.US,D,20220923,000000,5.01,5.21,4.98,5.01,488140,0
+WEAV.US,D,20220926,000000,4.91,5.1373,4.6302,4.75,166257,0
+WEAV.US,D,20220927,000000,4.8,5.0025,4.77,4.8,320986,0
+WEAV.US,D,20220928,000000,4.8,5.29,4.8,5.19,152468,0
+WEAV.US,D,20220929,000000,5.09,5.09,4.8,5,154698,0
+WEAV.US,D,20220930,000000,4.98,5.185,4.86,5.05,365650,0
+WEAV.US,D,20221003,000000,5.12,5.47,4.95,5.37,362726,0
+WEAV.US,D,20221004,000000,5.51,6.21,5.51,6.21,344648,0
+WEAV.US,D,20221005,000000,6.11,6.61,6.09,6.38,192217,0
+WEAV.US,D,20221006,000000,6.16,6.53,6.1,6.24,222814,0
+WEAV.US,D,20221007,000000,6.17,6.19,5.87,5.91,109244,0
+WEAV.US,D,20221010,000000,5.92,6,5.67,5.86,98800,0
+WEAV.US,D,20221011,000000,5.83,5.87,5.56,5.77,132223,0
+WEAV.US,D,20221012,000000,5.81,5.845,5.62,5.79,76787,0
+WEAV.US,D,20221013,000000,5.54,6.1,5.46,6,151600,0
+WEAV.US,D,20221014,000000,6.08,6.085,5.76,5.89,107205,0
+WEAV.US,D,20221017,000000,6.05,6.5,6.05,6.23,173577,0
+WEAV.US,D,20221018,000000,6.42,6.68,6.25,6.39,217283,0
+WEAV.US,D,20221019,000000,6.28,6.39,5.86,6.1,204650,0
+WEAV.US,D,20221020,000000,6.13,6.39,5.87,6.05,164939,0
+WEAV.US,D,20221021,000000,6.15,6.15,5.79,5.92,155526,0
+WEAV.US,D,20221024,000000,5.96,5.96,5.48,5.68,250694,0
+WEAV.US,D,20221025,000000,5.65,6.1,5.5715,5.8,306415,0
+WEAV.US,D,20221026,000000,5.78,5.91,5.7,5.75,175593,0
+WEAV.US,D,20221027,000000,5.77,5.79,5.57,5.6,337385,0
+WEAV.US,D,20221028,000000,5.64,5.66,5.49,5.62,168036,0
+WEAV.US,D,20221031,000000,5.54,5.62,5.475,5.5,293687,0
+WEAV.US,D,20221101,000000,5.6,5.69,5.38,5.44,193873,0
+WEAV.US,D,20221102,000000,5.37,5.5,5.08,5.19,400687,0
+WEAV.US,D,20221103,000000,5.17,5.36,4.78,4.89,226083,0
+WEAV.US,D,20221104,000000,4.98,4.995,4.68,4.98,171518,0
+WEAV.US,D,20221107,000000,4.89,5.03,4.79,4.87,201981,0
+WEAV.US,D,20221108,000000,4.95,5,4.77,4.9,236329,0
+WEAV.US,D,20221109,000000,4.85,4.85,4.48,4.52,92732,0
+WEAV.US,D,20221110,000000,4.69,5.01,4.64,4.8,155822,0
+WEAV.US,D,20221111,000000,4.77,4.89,4.62,4.86,260876,0
+WEAV.US,D,20221114,000000,4.79,4.79,4.59,4.62,118852,0
+WEAV.US,D,20221115,000000,4.73,4.75,4.5,4.53,141427,0
+WEAV.US,D,20221116,000000,4.49,4.68,4.25,4.55,189680,0
+WEAV.US,D,20221117,000000,4.47,4.505,4.22,4.31,171263,0
+WEAV.US,D,20221118,000000,4.42,4.45,4.23,4.24,133517,0
+WEAV.US,D,20221121,000000,4.22,4.3,4.06,4.08,69780,0
+WEAV.US,D,20221122,000000,4.1,4.16,3.97,4.15,175345,0
+WEAV.US,D,20221123,000000,4.15,4.26,4.05,4.2,144416,0
+WEAV.US,D,20221125,000000,4.2,4.23,4.09,4.15,60403,0
+WEAV.US,D,20221128,000000,4.13,4.23,3.94,3.97,113911,0
+WEAV.US,D,20221129,000000,3.98,4.07,3.75,3.93,162856,0
+WEAV.US,D,20221130,000000,3.91,3.99,3.785,3.94,464635,0
+WEAV.US,D,20221201,000000,3.95,4.03,3.89,3.98,323557,0
+WEAV.US,D,20221202,000000,3.91,4.035,3.74,3.95,207078,0
+WEAV.US,D,20221205,000000,3.93,4.1,3.855,3.92,146747,0
+WEAV.US,D,20221206,000000,3.94,3.99,3.75,3.85,87573,0
+WEAV.US,D,20221207,000000,3.83,4.18,3.82,4.16,131744,0
+WEAV.US,D,20221208,000000,4.1,4.33,4.02,4.32,121665,0
+WEAV.US,D,20221209,000000,4.29,4.43,4.2,4.25,106534,0
+WEAV.US,D,20221212,000000,4.26,4.67,4.26,4.48,231447,0
+WEAV.US,D,20221213,000000,4.68,4.68,4.29,4.39,219896,0
+WEAV.US,D,20221214,000000,4.35,4.385,4.15,4.22,131400,0
+WEAV.US,D,20221215,000000,4.21,4.23,4.02,4.18,165447,0
+WEAV.US,D,20221216,000000,4.16,4.56,4.12,4.51,547832,0
+WEAV.US,D,20221219,000000,4.47,4.5385,4.255,4.42,115523,0
+WEAV.US,D,20221220,000000,4.35,4.55,4.26,4.46,82942,0
+WEAV.US,D,20221221,000000,4.48,4.58,4.33,4.45,86470,0
+WEAV.US,D,20221222,000000,4.42,4.49,4.36,4.42,92323,0
+WEAV.US,D,20221223,000000,4.43,4.5,4.28,4.31,179083,0
+WEAV.US,D,20221227,000000,4.31,4.3785,4.2601,4.3,111817,0
+WEAV.US,D,20221228,000000,4.24,4.415,4.21,4.39,90866,0
+WEAV.US,D,20221229,000000,4.45,4.67,4.45,4.61,88425,0
+WEAV.US,D,20221230,000000,4.57,4.67,4.49,4.58,81196,0
+WEAV.US,D,20230103,000000,4.67,4.74,4.31,4.43,100079,0
+WEAV.US,D,20230104,000000,4.51,4.63,4.415,4.5,64122,0
+WEAV.US,D,20230105,000000,4.51,4.51,4.28,4.37,87802,0
+WEAV.US,D,20230106,000000,4.39,4.53,4.16,4.38,62381,0
+WEAV.US,D,20230109,000000,4.41,4.78,4.3802,4.69,91885,0
+WEAV.US,D,20230110,000000,4.69,4.88,4.6011,4.86,63570,0
+WEAV.US,D,20230111,000000,4.87,5.03,4.87,5.01,78965,0
+WEAV.US,D,20230112,000000,5.04,5.2201,4.97,5.21,67197,0
+WEAV.US,D,20230113,000000,5.18,5.38,5.18,5.32,51323,0
+WEAV.US,D,20230117,000000,5.32,5.375,5.16,5.32,84739,0
+WEAV.US,D,20230118,000000,5.39,5.45,5.09,5.14,78688,0
+WEAV.US,D,20230119,000000,5.14,5.16,5.03,5.06,28979,0
+WEAV.US,D,20230120,000000,5.14,5.36,5.1,5.34,46760,0
+WEAV.US,D,20230123,000000,5.37,5.43,5.31,5.4,47676,0
+WEAV.US,D,20230124,000000,5.33,5.39,5.24,5.33,38186,0
+WEAV.US,D,20230125,000000,5.24,5.37,5.05,5.37,34023,0
+WEAV.US,D,20230126,000000,5.4,5.53,5.21,5.31,49281,0
+WEAV.US,D,20230127,000000,5.31,5.485,5.17,5.38,120867,0
+WEAV.US,D,20230130,000000,5.29,5.36,5.05,5.06,75586,0
+WEAV.US,D,20230131,000000,5.09,5.21,5.09,5.2,74469,0
+WEAV.US,D,20230201,000000,5.2,5.29,5.09,5.2,138942,0
+WEAV.US,D,20230202,000000,5.2,5.45,5.12,5.2,223049,0
+WEAV.US,D,20230203,000000,5.16,5.26,5.12,5.14,183712,0
+WEAV.US,D,20230206,000000,5.09,5.15,4.88,4.9,75407,0
+WEAV.US,D,20230207,000000,4.88,5.16,4.8377,5.13,174275,0
+WEAV.US,D,20230208,000000,5.03,5.52,5.03,5.47,84754,0
+WEAV.US,D,20230209,000000,5.49,5.555,5.242,5.26,61158,0
+WEAV.US,D,20230210,000000,5.21,5.48,5.075,5.44,85679,0
+WEAV.US,D,20230213,000000,5.43,5.533,5.27,5.51,67396,0
+WEAV.US,D,20230214,000000,5.49,5.6761,5.4,5.42,100704,0
+WEAV.US,D,20230215,000000,5.37,5.505,5.37,5.43,155744,0
+WEAV.US,D,20230216,000000,5.35,5.35,5.2,5.27,77445,0
+WEAV.US,D,20230217,000000,5.3,5.3,4.86,5.13,113504,0
+WEAV.US,D,20230221,000000,5.01,5.12,4.8,4.97,177552,0
+WEAV.US,D,20230222,000000,5.04,5.05,4.71,4.83,133948,0
+WEAV.US,D,20230223,000000,5.17,5.55,4.99,5.49,200262,0
+WEAV.US,D,20230224,000000,5.34,5.39,5.15,5.15,84450,0
+WEAV.US,D,20230227,000000,5.18,5.23,4.92,5.06,217065,0
+WEAV.US,D,20230228,000000,5.07,5.34,5.07,5.17,96200,0
+WEAV.US,D,20230301,000000,5.2,5.28,5.1627,5.22,257737,0
+WEAV.US,D,20230302,000000,5.23,5.35,5.17,5.3,74985,0
+WEAV.US,D,20230303,000000,5.31,5.52,5.31,5.45,119861,0
+WEAV.US,D,20230306,000000,5.47,5.47,5.275,5.32,105276,0
+WEAV.US,D,20230307,000000,5.32,5.35,5,5.09,576658,0
+WEAV.US,D,20230308,000000,5.1,5.36,4.895,4.97,845672,0
+WEAV.US,D,20230309,000000,4.97,5.055,4.9,4.92,150536,0
+WEAV.US,D,20230310,000000,4.88,4.88,4.33,4.55,255035,0
+WEAV.US,D,20230313,000000,4.46,4.76,4.4,4.48,116916,0
+WEAV.US,D,20230314,000000,4.64,4.7597,4.51,4.6,168322,0
+WEAV.US,D,20230315,000000,4.52,4.74,4.52,4.6,138896,0
+WEAV.US,D,20230316,000000,4.52,4.7,4.5,4.57,133421,0
+WEAV.US,D,20230317,000000,4.56,4.65,4.48,4.65,227966,0
+WEAV.US,D,20230320,000000,4.6,4.655,4.45,4.62,103470,0
+WEAV.US,D,20230321,000000,4.68,4.9,4.635,4.84,199011,0
+WEAV.US,D,20230322,000000,4.84,4.85,4.715,4.72,74911,0
+WEAV.US,D,20230323,000000,4.75,4.8901,4.73,4.84,116271,0
+WEAV.US,D,20230324,000000,4.8,4.9,4.8,4.86,60095,0
+WEAV.US,D,20230327,000000,4.89,4.901,4.75,4.89,88622,0
+WEAV.US,D,20230328,000000,4.85,4.92,4.68,4.76,193312,0
+WEAV.US,D,20230329,000000,4.79,4.85,4.73,4.8,59613,0
+WEAV.US,D,20230330,000000,4.84,4.89,4.69,4.75,47332,0
+WEAV.US,D,20230331,000000,4.78,5.13,4.63,4.97,1391854,0
+WEAV.US,D,20230403,000000,5.03,5.23,4.95,5.16,771279,0
+WEAV.US,D,20230404,000000,5.25,5.25,5.07,5.2,348682,0
+WEAV.US,D,20230405,000000,5.24,5.24,5,5.18,115176,0
+WEAV.US,D,20230406,000000,5.2,5.28,5.06,5.24,424872,0
+WEAV.US,D,20230410,000000,5.2,5.23,5,5.21,154902,0
+WEAV.US,D,20230411,000000,5.22,5.26,4.97,5,817037,0
+WEAV.US,D,20230412,000000,5.07,5.09,4.57,4.61,115778,0
+WEAV.US,D,20230413,000000,4.62,4.69,4.41,4.47,143524,0
+WEAV.US,D,20230414,000000,4.47,4.55,4.33,4.49,183793,0
+WEAV.US,D,20230417,000000,4.5,4.6,4.37,4.58,188771,0
+WEAV.US,D,20230418,000000,4.62,4.6345,4.52,4.57,73030,0
+WEAV.US,D,20230419,000000,4.54,4.57,4.4,4.49,92628,0
+WEAV.US,D,20230420,000000,4.44,4.53,4.4,4.47,143850,0
+WEAV.US,D,20230421,000000,4.47,4.57,4.41,4.5,68691,0
+WEAV.US,D,20230424,000000,4.47,4.53,4.33,4.39,56500,0
+WEAV.US,D,20230425,000000,4.33,4.39,4.21,4.35,107050,0
+WEAV.US,D,20230426,000000,4.34,4.5,4.28,4.4,104881,0
+WEAV.US,D,20230427,000000,4.41,4.48,4.33,4.44,75269,0
+WEAV.US,D,20230428,000000,4.41,4.52,4.36,4.43,51101,0
+WEAV.US,D,20230501,000000,4.4,4.44,4.25,4.4,112965,0
+WEAV.US,D,20230502,000000,4.38,4.48,4.16,4.18,140968,0
+WEAV.US,D,20230503,000000,4.22,4.27,4.04,4.26,152540,0
+WEAV.US,D,20230504,000000,4.82,5.39,4.66,5.35,1912862,0
+WEAV.US,D,20230505,000000,5.45,5.45,5.14,5.28,668863,0
+WEAV.US,D,20230508,000000,5.3,5.57,5.17,5.45,699297,0
+WEAV.US,D,20230509,000000,5.49,5.93,5.49,5.87,757351,0
+WEAV.US,D,20230510,000000,5.99,6.28,5.71,6.17,377359,0
+WEAV.US,D,20230511,000000,6.14,6.35,5.99,6.25,341947,0
+WEAV.US,D,20230512,000000,6.21,6.45,6.21,6.41,226206,0
+WEAV.US,D,20230515,000000,6.47,6.75,6.415,6.65,270424,0
+WEAV.US,D,20230516,000000,6.6,6.7,6.56,6.66,203766,0
+WEAV.US,D,20230517,000000,6.66,6.79,6.5,6.56,506063,0
+WEAV.US,D,20230518,000000,6.58,6.68,6.33,6.59,406502,0
+WEAV.US,D,20230519,000000,6.65,7.185,6.27,7.14,835122,0
+WEAV.US,D,20230522,000000,7.17,7.84,7.14,7.75,816330,0
+WEAV.US,D,20230523,000000,7.73,7.89,7.534,7.6,1625440,0
+WEAV.US,D,20230524,000000,7.66,7.68,7.28,7.56,953638,0
+WEAV.US,D,20230525,000000,7.72,7.72,7.47,7.59,813887,0
+WEAV.US,D,20230526,000000,7.6,8.02,7.45,7.48,928410,0
+WEAV.US,D,20230530,000000,7.61,7.76,7.44,7.47,1024534,0
+WEAV.US,D,20230531,000000,7.43,7.8516,7.33,7.82,2011066,0
+WEAV.US,D,20230601,000000,7.76,8.02,7.66,7.75,1025363,0
+WEAV.US,D,20230602,000000,7.8,7.9,7.43,7.67,738590,0
+WEAV.US,D,20230605,000000,7.68,7.83,7.54,7.71,1112677,0
+WEAV.US,D,20230606,000000,7.66,7.805,7.59,7.7,1095066,0
+WEAV.US,D,20230607,000000,7.72,7.79,7.55,7.62,782494,0
+WEAV.US,D,20230608,000000,7.55,7.79,7.5018,7.74,2317276,0
+WEAV.US,D,20230609,000000,7.78,8.37,7.6,7.74,2981603,0
+WEAV.US,D,20230612,000000,7.8,8.29,7.701,8.23,779980,0
+WEAV.US,D,20230613,000000,8.32,8.82,8.32,8.77,627502,0
+WEAV.US,D,20230614,000000,8.87,8.9686,8.43,8.5,592338,0
+WEAV.US,D,20230615,000000,8.49,8.85,8.422,8.68,389431,0
+WEAV.US,D,20230616,000000,8.77,8.77,8.12,8.22,826330,0
+WEAV.US,D,20230620,000000,8.14,8.71,7.81,8.49,1695389,0
+WEAV.US,D,20230621,000000,8.63,8.85,8.25,8.75,802851,0
+WEAV.US,D,20230622,000000,8.65,9.04,8.5889,8.82,404978,0
+WEAV.US,D,20230623,000000,8.71,9.13,8.57,9.13,1570854,0
+WEAV.US,D,20230626,000000,9.47,10.3341,9.3,9.91,1544506,0
+WEAV.US,D,20230627,000000,10,10.57,10,10.28,769188,0
+WEAV.US,D,20230628,000000,10.28,10.82,10.18,10.81,533304,0
+WEAV.US,D,20230629,000000,10.92,11,10.48,10.83,619401,0
+WEAV.US,D,20230630,000000,11.275,11.665,11.04,11.11,1163557,0
+WEAV.US,D,20230703,000000,10.95,11.42,10.94,11.4,272403,0
+WEAV.US,D,20230705,000000,11.33,11.4275,10.93,11.28,1349650,0
+WEAV.US,D,20230706,000000,11.19,11.68,11.095,11.42,534842,0
+WEAV.US,D,20230707,000000,11.42,11.5081,10.54,10.59,1283933,0
+WEAV.US,D,20230710,000000,10.62,11.005,10.54,10.98,785658,0
+WEAV.US,D,20230711,000000,11.06,11.27,10.835,11.21,446027,0
+WEAV.US,D,20230712,000000,11.37,11.4225,11.03,11.3,424264,0
+WEAV.US,D,20230713,000000,11.39,11.49,11.02,11.03,240445,0
+WEAV.US,D,20230714,000000,11.06,11.33,10.71,10.83,409670,0
+WEAV.US,D,20230717,000000,10.79,11.46,10.66,11.36,646912,0
+WEAV.US,D,20230718,000000,11.36,11.4,10.9,11.29,413509,0
+WEAV.US,D,20230719,000000,11.22,11.4,10.59,10.81,457897,0
+WEAV.US,D,20230720,000000,10.84,11.149,10.6838,10.85,316282,0
+WEAV.US,D,20230721,000000,10.97,11.05,10.55,10.86,377417,0
+WEAV.US,D,20230724,000000,10.9,11.2,10.6,10.75,302984,0
+WEAV.US,D,20230725,000000,10.89,11.15,10.6,10.7,732816,0
+WEAV.US,D,20230726,000000,10.76,11.86,10.7,11.84,1701692,0
+WEAV.US,D,20230727,000000,11.9,12.1657,10.75,11.05,1012194,0
+WEAV.US,D,20230728,000000,11.24,11.7385,11.17,11.62,477761,0
+WEAV.US,D,20230731,000000,11.77,12.45,11.65,12,704677,0
+WEAV.US,D,20230801,000000,11.83,11.96,11.3638,11.56,455513,0
+WEAV.US,D,20230802,000000,11.4,11.49,10.74,11.03,781410,0
+WEAV.US,D,20230803,000000,11.58,12.1,10.64,11,666803,0
+WEAV.US,D,20230804,000000,11.14,11.14,9.94,9.99,928472,0
+WEAV.US,D,20230807,000000,9.88,10.29,9.64,10.11,441344,0
+WEAV.US,D,20230808,000000,10.12,10.15,9.83,10.08,371689,0
+WEAV.US,D,20230809,000000,10.03,10.11,9.69,10.01,407337,0
+WEAV.US,D,20230810,000000,10.04,10.48,10.04,10.24,281769,0
+WEAV.US,D,20230811,000000,10.16,10.57,10.11,10.42,318615,0
+WEAV.US,D,20230814,000000,10.64,10.81,10.57,10.76,542381,0
+WEAV.US,D,20230815,000000,10.73,10.78,10.59,10.62,596520,0
+WEAV.US,D,20230816,000000,10.62,10.78,10.51,10.52,451467,0
+WEAV.US,D,20230817,000000,10.3,10.45,9.91,9.93,504042,0
+WEAV.US,D,20230818,000000,9.84,10.59,9.64,10.51,3158566,0
+WEAV.US,D,20230821,000000,10.54,10.645,9.65,10.2,581849,0
+WEAV.US,D,20230822,000000,10.28,10.57,10.085,10.26,639821,0
+WEAV.US,D,20230823,000000,10.22,10.56,10.14,10.38,319913,0
+WEAV.US,D,20230824,000000,10.5,10.5777,10.13,10.32,259868,0
+WEAV.US,D,20230825,000000,10.38,10.53,10.18,10.46,383957,0
+WEAV.US,D,20230828,000000,10.53,11.118,8.79,8.86,2617065,0
+WEAV.US,D,20230829,000000,8.81,9.97,8.66,9.89,667376,0
+WEAV.US,D,20230830,000000,9.76,10.44,9.76,10.28,442558,0
+WEAV.US,D,20230831,000000,10.27,10.515,10.17,10.21,759628,0
+WEAV.US,D,20230901,000000,10.24,10.49,10.16,10.36,299574,0
+WEAV.US,D,20230905,000000,10.36,10.36,9.83,9.85,335063,0
+WEAV.US,D,20230906,000000,9.75,9.925,9.66,9.85,313038,0
+WEAV.US,D,20230907,000000,9.79,9.82,9.39,9.69,314070,0
+WEAV.US,D,20230908,000000,9.66,9.8,9.58,9.66,204744,0
+WEAV.US,D,20230911,000000,9.64,9.66,8.87,8.88,531621,0
+WEAV.US,D,20230912,000000,8.76,9,8.7,8.84,268390,0
+WEAV.US,D,20230913,000000,8.79,9.15,8.76,9.09,339768,0
+WEAV.US,D,20230914,000000,9.12,9.14,8.8116,9,313454,0
+WEAV.US,D,20230915,000000,8.94,9.03,8.7917,9.02,754128,0
+WEAV.US,D,20230918,000000,8.94,8.98,8.64,8.66,518572,0
+WEAV.US,D,20230919,000000,8.67,8.67,8.3758,8.62,248648,0
+WEAV.US,D,20230920,000000,8.65,8.83,8.54,8.57,243074,0
+WEAV.US,D,20230921,000000,8.5,8.5,8.2,8.28,289353,0
+WEAV.US,D,20230922,000000,8.33,8.54,8.2421,8.51,226738,0
+WEAV.US,D,20230925,000000,8.41,8.53,8.02,8.13,536013,0
+WEAV.US,D,20230926,000000,8.13,8.255,7.96,8.03,256235,0
+WEAV.US,D,20230927,000000,8.07,8.33,8.07,8.17,235675,0
+WEAV.US,D,20230928,000000,8.14,8.26,8.01,8.12,203356,0
+WEAV.US,D,20230929,000000,8.2,8.35,8.06,8.15,662358,0
+WEAV.US,D,20231002,000000,7.98,8.18,7.9414,8.04,328476,0
+WEAV.US,D,20231003,000000,7.94,8.02,7.74,7.78,199464,0
+WEAV.US,D,20231004,000000,7.79,7.85,7.58,7.69,172970,0
+WEAV.US,D,20231005,000000,7.65,7.69,7.43,7.63,290524,0
+WEAV.US,D,20231006,000000,7.56,7.93,7.5,7.77,364391,0
+WEAV.US,D,20231009,000000,7.69,7.89,7.61,7.69,259261,0
+WEAV.US,D,20231010,000000,7.66,7.9,7.51,7.6,340935,0
+WEAV.US,D,20231011,000000,7.7,7.75,7.465,7.58,255033,0
+WEAV.US,D,20231012,000000,7.62,7.62,7.11,7.23,198284,0
+WEAV.US,D,20231013,000000,7.14,7.22,6.85,6.92,320456,0
+WEAV.US,D,20231016,000000,7.02,7.15,6.93,7.07,485881,0
+WEAV.US,D,20231017,000000,6.97,7.3,6.96,7.21,268014,0
+WEAV.US,D,20231018,000000,7.16,7.36,7.13,7.27,315064,0
+WEAV.US,D,20231019,000000,7.31,7.36,7.25,7.27,203525,0
+WEAV.US,D,20231020,000000,7.28,7.28,6.93,7.1,230600,0
+WEAV.US,D,20231023,000000,6.86,6.958,6.72,6.87,314430,0
+WEAV.US,D,20231024,000000,6.87,7.19,6.87,7.02,324545,0
+WEAV.US,D,20231025,000000,6.97,7.05,6.73,6.81,227789,0
+WEAV.US,D,20231026,000000,6.83,6.98,6.67,6.76,335547,0
+WEAV.US,D,20231027,000000,6.8,6.87,6.67,6.69,177174,0
+WEAV.US,D,20231030,000000,6.77,6.98,6.67,6.94,358860,0
+WEAV.US,D,20231031,000000,6.91,7.24,6.91,7.16,245514,0
+WEAV.US,D,20231101,000000,7.03,7.08,6.89,7.02,480101,0
+WEAV.US,D,20231102,000000,8.04,8.71,7.97,8.48,677777,0
+WEAV.US,D,20231103,000000,8.5,8.74,8.44,8.55,421444,0
+WEAV.US,D,20231106,000000,8.55,8.57,8.16,8.3,251778,0
+WEAV.US,D,20231107,000000,8.3,8.53,8.23,8.36,141956,0
+WEAV.US,D,20231108,000000,8.41,8.41,8.07,8.11,144719,0
+WEAV.US,D,20231109,000000,8.2,8.2,7.76,7.86,176820,0
+WEAV.US,D,20231110,000000,7.93,8.11,7.87,8.02,183975,0
+WEAV.US,D,20231113,000000,8.02,8.23,7.95,8.11,210928,0
+WEAV.US,D,20231114,000000,8.52,8.88,8.39,8.88,467052,0
+WEAV.US,D,20231115,000000,8.91,9.09,8.75,8.88,216125,0
+WEAV.US,D,20231116,000000,8.79,8.79,8.58,8.66,176899,0
+WEAV.US,D,20231117,000000,8.71,8.97,8.63,8.96,257205,0
+WEAV.US,D,20231120,000000,9.03,9.245,8.94,9.11,283713,0
+WEAV.US,D,20231121,000000,9.02,9.37,9.02,9.37,276003,0
+WEAV.US,D,20231122,000000,9.43,9.47,9.1,9.18,180375,0
+WEAV.US,D,20231124,000000,9.17,9.365,9.16,9.33,110659,0
+WEAV.US,D,20231127,000000,9.27,9.375,9.12,9.3,613384,0
+WEAV.US,D,20231128,000000,9.3,9.54,9.12,9.34,273058,0
+WEAV.US,D,20231129,000000,9.45,9.72,9.3,9.34,262939,0
+WEAV.US,D,20231130,000000,9.47,9.57,9.25,9.44,430958,0
+WEAV.US,D,20231201,000000,9.46,10.05,9.41,9.86,417023,0
+WEAV.US,D,20231204,000000,9.85,10.04,9.78,9.9,270701,0
+WEAV.US,D,20231205,000000,9.77,9.98,9.75,9.98,216845,0
+WEAV.US,D,20231206,000000,10.02,10.02,9.805,9.86,176391,0
+WEAV.US,D,20231207,000000,9.83,9.84,9.515,9.56,184415,0
+WEAV.US,D,20231208,000000,9.55,10.1165,9.44,10.06,540546,0
+WEAV.US,D,20231211,000000,10.09,10.6,10.09,10.6,435070,0
+WEAV.US,D,20231212,000000,10.65,10.77,10.48,10.73,289993,0
+WEAV.US,D,20231213,000000,10.76,10.97,10.56,10.89,345336,0
+WEAV.US,D,20231214,000000,10.92,11.0899,10.47,10.71,351534,0
+WEAV.US,D,20231215,000000,10.87,11.155,10.53,11.07,825195,0
+WEAV.US,D,20231218,000000,11.1,11.29,10.97,11.08,260961,0
+WEAV.US,D,20231219,000000,11.16,11.27,11,11.2,240104,0
+WEAV.US,D,20231220,000000,11.08,11.37,10.98,11.02,191443,0
+WEAV.US,D,20231221,000000,11.16,11.2,10.97,11.01,241480,0
+WEAV.US,D,20231222,000000,11.19,11.45,11.12,11.41,340307,0
+WEAV.US,D,20231226,000000,11.35,11.81,11.35,11.76,237611,0
+WEAV.US,D,20231227,000000,11.76,11.86,11.68,11.78,221038,0
+WEAV.US,D,20231228,000000,11.71,11.86,11.59,11.82,207126,0
+WEAV.US,D,20231229,000000,11.76,11.84,11.47,11.47,436344,0
+WEAV.US,D,20240102,000000,11.9,11.92,11.33,11.54,458111,0
+WEAV.US,D,20240103,000000,11.47,11.75,11.265,11.28,372495,0
+WEAV.US,D,20240104,000000,11.24,11.42,11.12,11.22,200479,0
+WEAV.US,D,20240105,000000,11.14,11.34,10.97,11.02,272952,0
+WEAV.US,D,20240108,000000,10.99,11.47,10.99,11.45,159963,0
+WEAV.US,D,20240109,000000,11.27,11.59,11.13,11.48,173044,0
+WEAV.US,D,20240110,000000,11.48,11.59,11.19,11.21,220884,0
+WEAV.US,D,20240111,000000,11.21,11.37,10.92,11.21,212349,0
+WEAV.US,D,20240112,000000,11.2,11.38,11.01,11.02,226530,0
+WEAV.US,D,20240116,000000,10.92,11.165,10.84,11.13,221319,0
+WEAV.US,D,20240117,000000,10.95,11.02,10.72,11.01,231166,0
+WEAV.US,D,20240118,000000,11.11,11.12,10.74,10.99,164278,0
+WEAV.US,D,20240119,000000,11.1,11.1,10.81,11.05,221154,0
+WEAV.US,D,20240122,000000,11.2,11.59,11.2,11.46,356482,0
+WEAV.US,D,20240123,000000,11.6,11.79,11.4,11.49,251836,0
+WEAV.US,D,20240124,000000,11.66,12.3558,11.61,12.14,678649,0
+WEAV.US,D,20240125,000000,12.3,13.3,12.21,13.1,1802285,0
+WEAV.US,D,20240126,000000,13.39,13.39,12.712,12.8,548001,0
+WEAV.US,D,20240129,000000,12.87,13.63,12.87,13.5,1001380,0
+WEAV.US,D,20240130,000000,13.51,13.52,13.04,13.16,387334,0
+WEAV.US,D,20240131,000000,13.07,13.27,12.47,12.54,412073,0
+WEAV.US,D,20240201,000000,12.61,12.96,12.505,12.95,356162,0
+WEAV.US,D,20240202,000000,12.88,13.11,12.74,12.97,288052,0
+WEAV.US,D,20240205,000000,12.96,13.245,12.71,13.13,376304,0
+WEAV.US,D,20240206,000000,13.1,13.42,12.8408,13.17,430870,0
+WEAV.US,D,20240207,000000,13.15,13.15,12.64,12.65,330058,0
+WEAV.US,D,20240208,000000,12.66,13.05,12.6243,13.02,240088,0
+WEAV.US,D,20240209,000000,13.04,13.8,12.94,13.4,1009670,0
+WEAV.US,D,20240212,000000,13.35,13.47,12.7,13.19,663796,0
+WEAV.US,D,20240213,000000,12.61,12.71,11.45,12.25,657872,0
+WEAV.US,D,20240214,000000,12.44,12.95,12.33,12.93,477323,0
+WEAV.US,D,20240215,000000,12.98,13,12.54,12.97,612207,0
+WEAV.US,D,20240216,000000,12.8,12.8,12.2,12.47,1902143,0
+WEAV.US,D,20240220,000000,12.27,12.55,12.22,12.38,457236,0
+WEAV.US,D,20240221,000000,12.16,12.33,11.88,12.33,558956,0
+WEAV.US,D,20240222,000000,12.33,13,10.5,10.91,1300571,0
+WEAV.US,D,20240223,000000,10.98,11.4,10.53,10.64,714955,0
+WEAV.US,D,20240226,000000,11.76,12.884,11.47,12.74,1165287,0
+WEAV.US,D,20240227,000000,12.69,12.94,12.43,12.44,493885,0
+WEAV.US,D,20240228,000000,12.3,12.67,11.97,12.35,444316,0
+WEAV.US,D,20240229,000000,12.56,12.83,12.3867,12.53,844024,0
+WEAV.US,D,20240301,000000,12.53,12.695,12.38,12.6,273624,0
+WEAV.US,D,20240304,000000,12.6,12.95,12.41,12.74,371966,0
+WEAV.US,D,20240305,000000,12.63,12.77,12.04,12.09,347438,0
+WEAV.US,D,20240306,000000,12.14,12.31,11.87,12,266979,0
+WEAV.US,D,20240307,000000,12.1,12.1261,11.78,11.86,293958,0
+WEAV.US,D,20240308,000000,11.9,12.21,11.84,12.08,272702,0
+WEAV.US,D,20240311,000000,12.07,12.23,11.655,11.79,253442,0
+WEAV.US,D,20240312,000000,11.83,12.05,11.66,11.96,177367,0
+WEAV.US,D,20240313,000000,11.88,12.08,11.73,11.78,230316,0
+WEAV.US,D,20240314,000000,11.7,11.7,11.21,11.57,398049,0
+WEAV.US,D,20240315,000000,11.44,11.5622,11.155,11.26,396273,0
+WEAV.US,D,20240318,000000,11.27,11.52,11.16,11.32,291664,0
+WEAV.US,D,20240319,000000,11.21,11.81,11.11,11.63,300955,0
+WEAV.US,D,20240320,000000,11.53,12.24,11.53,12.18,358496,0
+WEAV.US,D,20240321,000000,12.3,12.32,11.74,11.95,287290,0
+WEAV.US,D,20240322,000000,11.87,11.925,11.51,11.64,389050,0
+WEAV.US,D,20240325,000000,11.61,11.75,11.46,11.46,270449,0
+WEAV.US,D,20240326,000000,11.53,11.53,11.08,11.16,292941,0
+WEAV.US,D,20240327,000000,11.29,11.29,11.05,11.16,213789,0
+WEAV.US,D,20240328,000000,11.18,11.48,11.09,11.48,641778,0
+WEAV.US,D,20240401,000000,11.61,11.73,11.38,11.39,221699,0
+WEAV.US,D,20240402,000000,11.39,11.65,11.15,11.61,285629,0
+WEAV.US,D,20240403,000000,11.6,11.775,11.45,11.67,244665,0
+WEAV.US,D,20240404,000000,11.81,12.15,11.67,11.9,274221,0
+WEAV.US,D,20240405,000000,11.86,12.07,11.78,11.94,245663,0
+WEAV.US,D,20240408,000000,12.07,12.12,11.85,11.92,108092,0
+WEAV.US,D,20240409,000000,11.86,11.92,11.67,11.76,137686,0
+WEAV.US,D,20240410,000000,11.46,11.67,11.34,11.63,270179,0
+WEAV.US,D,20240411,000000,11.69,12.06,11.59,11.99,207819,0
+WEAV.US,D,20240412,000000,11.92,11.93,11.49,11.58,174645,0
+WEAV.US,D,20240415,000000,11.56,11.71,11.01,11.09,146477,0
+WEAV.US,D,20240416,000000,11.04,11.14,10.85,11.09,203475,0
+WEAV.US,D,20240417,000000,11.13,11.21,10.955,10.97,181921,0
+WEAV.US,D,20240418,000000,10.99,11.25,10.78,10.98,255628,0
+WEAV.US,D,20240419,000000,10.93,11.13,10.68,10.8,244237,0
+WEAV.US,D,20240422,000000,10.88,10.95,10.66,10.89,302982,0
+WEAV.US,D,20240423,000000,10.93,11.22,10.925,11.12,177635,0
+WEAV.US,D,20240424,000000,11.17,11.23,10.87,11.13,209314,0
+WEAV.US,D,20240425,000000,10.79,10.97,10.65,10.91,220520,0
+WEAV.US,D,20240426,000000,11,11.44,11,11.33,251332,0
+WEAV.US,D,20240429,000000,11.28,11.4186,10.98,11.1,364892,0
+WEAV.US,D,20240430,000000,10.98,11.11,10.61,10.69,278493,0
+WEAV.US,D,20240501,000000,10.69,11.31,10.68,10.93,515065,0
+WEAV.US,D,20240502,000000,9.89,10.44,8.63,8.65,1965232,0
+WEAV.US,D,20240503,000000,8.86,8.92,8.1,8.32,1739376,0
+WEAV.US,D,20240506,000000,8.36,8.54,8.16,8.33,905694,0
+WEAV.US,D,20240507,000000,8.44,9.09,8.38,9.01,1040558,0
+WEAV.US,D,20240508,000000,8.93,9.02,8.7431,9.01,457019,0
+WEAV.US,D,20240509,000000,9.01,9.06,8.84,9,571533,0
+WEAV.US,D,20240510,000000,9.02,9.05,8.81,8.88,523948,0
+WEAV.US,D,20240513,000000,8.95,9.15,8.78,9.05,477419,0
+WEAV.US,D,20240514,000000,9.08,9.13,8.82,8.83,306641,0
+WEAV.US,D,20240515,000000,8.95,9.15,8.85,9.1,332891,0
+WEAV.US,D,20240516,000000,9.12,9.1599,9,9.13,248923,0
+WEAV.US,D,20240517,000000,9.14,9.26,8.91,8.97,362451,0
+WEAV.US,D,20240520,000000,8.94,8.955,8.77,8.9,305165,0
+WEAV.US,D,20240521,000000,8.85,9,8.75,8.81,225913,0
+WEAV.US,D,20240522,000000,8.81,9.04,8.71,8.81,291695,0
+WEAV.US,D,20240523,000000,8.85,8.91,8.63,8.65,363926,0
+WEAV.US,D,20240524,000000,8.63,8.895,8.61,8.85,314147,0
+WEAV.US,D,20240528,000000,8.91,8.9855,8.66,8.86,326706,0
+WEAV.US,D,20240529,000000,8.74,8.85,8.67,8.82,269922,0
+WEAV.US,D,20240530,000000,8.7,8.89,8.52,8.56,311803,0
+WEAV.US,D,20240531,000000,8.9,9.04,8.52,8.65,490122,0
+WEAV.US,D,20240603,000000,8.75,8.84,8.35,8.39,465606,0
+WEAV.US,D,20240604,000000,8.4,8.4,8.18,8.37,489429,0
+WEAV.US,D,20240605,000000,8.48,8.77,8.4,8.76,337456,0
+WEAV.US,D,20240606,000000,8.75,8.94,8.75,8.9,254810,0
+WEAV.US,D,20240607,000000,8.87,8.93,8.73,8.81,332521,0
+WEAV.US,D,20240610,000000,8.78,9.125,8.78,9.01,247468,0
+WEAV.US,D,20240611,000000,8.93,8.93,8.7,8.85,179171,0
+WEAV.US,D,20240612,000000,9,9.06,8.71,8.72,244459,0
+WEAV.US,D,20240613,000000,8.7,9.07,8.68,9.03,397801,0
+WEAV.US,D,20240614,000000,8.95,9.1088,8.88,9,320583,0
+WEAV.US,D,20240617,000000,9,9.08,8.87,9.03,443959,0
+WEAV.US,D,20240618,000000,9.14,9.14,8.84,8.84,356835,0
+WEAV.US,D,20240620,000000,8.83,8.83,8.52,8.7,285806,0
+WEAV.US,D,20240621,000000,8.7,8.96,8.7,8.94,319766,0
+WEAV.US,D,20240624,000000,8.93,9,8.57,8.59,252498,0
+WEAV.US,D,20240625,000000,8.59,8.76,8.5,8.67,228246,0
+WEAV.US,D,20240626,000000,8.74,8.86,8.675,8.8,191836,0
+WEAV.US,D,20240627,000000,8.87,9.11,8.8,8.92,504978,0
+WEAV.US,D,20240628,000000,8.99,9.08,8.89,9.02,1208377,0
+WEAV.US,D,20240701,000000,8.98,9.09,8.83,9.09,230250,0
+WEAV.US,D,20240702,000000,9.08,9.15,8.93,9.11,155538,0
+WEAV.US,D,20240703,000000,9.14,9.19,9,9.07,158853,0
+WEAV.US,D,20240705,000000,9.07,9.18,8.95,9.12,148512,0
+WEAV.US,D,20240708,000000,9.12,9.25,8.98,8.98,175941,0
+WEAV.US,D,20240709,000000,8.95,9.07,8.75,8.91,182279,0
+WEAV.US,D,20240710,000000,8.97,9.1,8.8,8.98,165664,0
+WEAV.US,D,20240711,000000,9.12,9.27,9.06,9.26,216147,0
+WEAV.US,D,20240712,000000,9.31,9.376,8.96,9.02,270246,0
+WEAV.US,D,20240715,000000,9.12,9.7999,9.06,9.69,1315867,0
+WEAV.US,D,20240716,000000,9.78,10.15,9.77,10.03,320778,0
+WEAV.US,D,20240717,000000,9.95,10.17,9.75,9.92,341270,0
+WEAV.US,D,20240718,000000,9.89,10.09,9.64,9.64,234717,0
+WEAV.US,D,20240719,000000,9.69,9.85,9.54,9.82,217426,0
+WEAV.US,D,20240722,000000,9.85,9.98,9.7,9.91,194756,0
+WEAV.US,D,20240723,000000,9.84,10.2,9.82,10.13,202447,0
+WEAV.US,D,20240724,000000,10.05,10.17,9.68,9.74,208223,0
+WEAV.US,D,20240725,000000,9.82,10.46,9.82,10.21,221236,0
+WEAV.US,D,20240726,000000,10.38,10.39,10.08,10.37,200549,0
+WEAV.US,D,20240729,000000,10.4,10.5,10.14,10.22,193861,0
+WEAV.US,D,20240730,000000,10.27,10.38,10.05,10.24,254079,0
+WEAV.US,D,20240731,000000,10.21,10.43,9.92,10,400214,0
+WEAV.US,D,20240801,000000,11,12.24,10.39,10.9,1123108,0
+WEAV.US,D,20240802,000000,10.46,10.71,10.13,10.62,492366,0
+WEAV.US,D,20240805,000000,9.81,10.41,9.7009,10.23,415458,0
+WEAV.US,D,20240806,000000,10.29,10.5,10.25,10.41,385192,0
+WEAV.US,D,20240807,000000,10.5,10.64,9.89,9.92,279796,0
+WEAV.US,D,20240808,000000,9.98,10.2,9.88,10.2,331679,0
+WEAV.US,D,20240809,000000,10.19,10.27,9.93,10.23,213481,0
+WEAV.US,D,20240812,000000,10.28,10.53,10.205,10.52,247881,0
+WEAV.US,D,20240813,000000,10.57,10.65,10.18,10.51,592875,0
+WEAV.US,D,20240814,000000,10.59,10.91,10.42,10.89,971717,0
+WEAV.US,D,20240815,000000,10.97,11.06,10.56,10.83,530412,0
+WEAV.US,D,20240816,000000,10.73,11.07,10.72,11.02,427360,0
+WEAV.US,D,20240819,000000,10.98,11.27,10.63,11.25,364971,0
+WEAV.US,D,20240820,000000,11.29,11.35,10.98,11.2,325324,0
+WEAV.US,D,20240821,000000,11.29,11.29,10.81,10.99,333738,0
+WEAV.US,D,20240822,000000,10.95,11.07,10.7,10.72,256263,0
+WEAV.US,D,20240823,000000,10.8,11.03,10.8,10.91,333570,0
+WEAV.US,D,20240826,000000,11.07,11.49,10.99,11.4,374869,0
+WEAV.US,D,20240827,000000,11.4,11.49,11.32,11.37,398039,0
+WEAV.US,D,20240828,000000,11.36,11.41,11.06,11.19,239603,0
+WEAV.US,D,20240829,000000,11.31,11.36,11.09,11.19,244689,0
+WEAV.US,D,20240830,000000,11.25,11.31,11.18,11.28,339669,0
+WEAV.US,D,20240903,000000,11.16,11.34,10.97,11,359842,0
+WEAV.US,D,20240904,000000,10.93,11.12,10.84,10.95,343300,0
+WEAV.US,D,20240905,000000,10.9,11.05,10.61,10.73,359134,0
+WEAV.US,D,20240906,000000,10.79,10.84,10.22,10.35,241270,0
+WEAV.US,D,20240909,000000,10.31,10.64,10.27,10.57,283383,0
+WEAV.US,D,20240910,000000,10.67,10.67,10.27,10.31,231411,0
+WEAV.US,D,20240911,000000,10.24,10.49,10.08,10.34,239376,0
+WEAV.US,D,20240912,000000,10.45,10.45,10.34,10.35,177704,0
+WEAV.US,D,20240913,000000,10.39,10.685,10.39,10.59,257968,0
+WEAV.US,D,20240916,000000,10.58,10.71,10.28,10.48,342740,0
+WEAV.US,D,20240917,000000,10.56,11.1,10.48,11.06,547037,0
+WEAV.US,D,20240918,000000,11,11.41,11,11.12,567011,0
+WEAV.US,D,20240919,000000,11.43,12.06,11.22,12.02,734939,0
+WEAV.US,D,20240920,000000,12.06,12.86376,12,12.5,2440834,0
+WEAV.US,D,20240923,000000,12.52,12.5651,11.95,12,487137,0
+WEAV.US,D,20240924,000000,12.02,12.175,11.83,12.02,362303,0
+WEAV.US,D,20240925,000000,12.03,12.35,11.93,12.11,327525,0
+WEAV.US,D,20240926,000000,12.21,12.21,11.9925,12,238160,0
+WEAV.US,D,20240927,000000,12.04,12.51,12.01,12.46,415062,0
+WEAV.US,D,20240930,000000,12.46,13.09,12.45,12.8,1680658,0
+WEAV.US,D,20241001,000000,12.8,12.96,12.14,12.47,666124,0
+WEAV.US,D,20241002,000000,12.42,12.575,12.37,12.55,377384,0
+WEAV.US,D,20241003,000000,12.5,12.5873,12.45,12.53,309501,0
+WEAV.US,D,20241004,000000,12.69,13.02,12.54,13,655642,0
+WEAV.US,D,20241007,000000,12.93,13.04,12.74,12.95,654970,0
+WEAV.US,D,20241008,000000,12.95,13.17,12.825,13.1,1059883,0
+WEAV.US,D,20241009,000000,13.1,13.38,12.88,13.25,593404,0
+WEAV.US,D,20241010,000000,13.11,13.16,12.96,13.11,295271,0
+WEAV.US,D,20241011,000000,13.11,13.28,13.08,13.24,257388,0
+WEAV.US,D,20241014,000000,13.25,13.25,12.98,13.08,380973,0
+WEAV.US,D,20241015,000000,13.08,13.389,12.94,13.31,657958,0
+WEAV.US,D,20241016,000000,13.31,13.75,13.29,13.43,909962,0
+WEAV.US,D,20241017,000000,13.4,13.5,13.34,13.43,397505,0
+WEAV.US,D,20241018,000000,13.42,13.555,13.36,13.5,363561,0
+WEAV.US,D,20241021,000000,13.52,13.79,13.4,13.68,1059246,0
+WEAV.US,D,20241022,000000,13.59,13.67,13.28,13.32,315179,0
+WEAV.US,D,20241023,000000,13.32,13.33,12.7,12.93,465279,0
+WEAV.US,D,20241024,000000,12.98,13.285,12.91,13.08,317777,0
+WEAV.US,D,20241025,000000,13.15,13.5,13.08,13.47,346036,0
+WEAV.US,D,20241028,000000,13.55,13.66,13.35,13.48,703067,0
+WEAV.US,D,20241029,000000,13.47,13.7223,13.36,13.5,977883,0
+WEAV.US,D,20241030,000000,13.36,13.86,13.35,13.79,1916326,0
+WEAV.US,D,20241031,000000,13.95,14.34,13.2504,14.02,3275332,0
+WEAV.US,D,20241101,000000,13.52,13.57,12.35,13.12,2901096,0
+WEAV.US,D,20241104,000000,13,13.36,12.59,13.01,1161256,0
+WEAV.US,D,20241105,000000,12.88,13.24,12.74,13.19,647207,0
+WEAV.US,D,20241106,000000,13.68,14.2,13.2651,13.98,1907430,0
+WEAV.US,D,20241107,000000,13.92,14.0599,13.76,14,1275489,0
+WEAV.US,D,20241108,000000,14,14.5,13.82,14.18,2625922,0
+WEAV.US,D,20241111,000000,14.29,14.388,13.735,14,1507166,0
+WEAV.US,D,20241112,000000,13.9975,14.39,13.93,14.16,912266,0
+WEAV.US,D,20241113,000000,14.14,14.374,13.74,13.75,1275458,0
+WEAV.US,D,20241114,000000,13.85,13.85,12.97,13.28,1309727,0
+WEAV.US,D,20241115,000000,13.36,13.42,13.0516,13.27,562406,0
+WEAV.US,D,20241118,000000,13.35,13.4,13,13.07,492839,0
+WEAV.US,D,20241119,000000,13.07,13.74,13.03,13.73,971100,0
+WEAV.US,D,20241120,000000,13.75,14.05,13.52,13.81,814026,0
+WEAV.US,D,20241121,000000,13.88,13.88,13.38,13.44,1084148,0
+WEAV.US,D,20241122,000000,13.3,13.925,12.81,13.91,896821,0
+WEAV.US,D,20241125,000000,13.99,14.16,13.77,13.98,1155501,0
+WEAV.US,D,20241126,000000,13.83,14.215,13.3,14.09,1320571,0
+WEAV.US,D,20241127,000000,14.09,14.27,13.96,14.01,645296,0
+WEAV.US,D,20241129,000000,14.01,14.06,13.595,13.67,385813,0
+WEAV.US,D,20241202,000000,13.672,13.83,13.45,13.72,686354,0
+WEAV.US,D,20241203,000000,13.6004,14.46,13.36,14.4,1015174,0
+WEAV.US,D,20241204,000000,14.17,14.31,13.72,14.12,1235488,0
+WEAV.US,D,20241205,000000,13.97,14.39,13.91,13.95,918606,0
+WEAV.US,D,20241206,000000,13.88,14.71,13.8,14.69,1258744,0
+WEAV.US,D,20241209,000000,14.95,14.95,14.26,14.79,664828,0
+WEAV.US,D,20241210,000000,14.62,15.23,14.55,14.94,1315253,0
+WEAV.US,D,20241211,000000,14.94,15.58,14.84,15.4,1500018,0
+WEAV.US,D,20241212,000000,15.56,15.93,15.36,15.56,1277246,0
+WEAV.US,D,20241213,000000,15.57,15.65,15.17,15.46,897952,0
+WEAV.US,D,20241216,000000,15.49,16.16,15.45,15.95,1233411,0
+WEAV.US,D,20241217,000000,15.98,16.04,15.72,15.92,992256,0
+WEAV.US,D,20241218,000000,16,16.325,15.425,15.48,866321,0
+WEAV.US,D,20241219,000000,15.78,16,15.52,15.61,757641,0
+WEAV.US,D,20241220,000000,15.25,16.14,15.24,16.12,2902301,0
+WEAV.US,D,20241223,000000,16.29,16.56,15.89,16.19,1190126,0
+WEAV.US,D,20241224,000000,16.23,16.2301,15.86,16.01,246895,0
+WEAV.US,D,20241226,000000,16,16.13,15.69,16.08,452789,0
+WEAV.US,D,20241227,000000,15.98,16.14,15.6647,16.12,591225,0
+WEAV.US,D,20241230,000000,15.915,16.12,15.5412,15.93,452758,0
+WEAV.US,D,20241231,000000,15.8701,16.08,15.81,15.92,617870,0
+WEAV.US,D,20250102,000000,16.19,16.21,15.4,15.69,903549,0
+WEAV.US,D,20250103,000000,15.69,16.005,15.53,15.95,820978,0
+WEAV.US,D,20250106,000000,15.705,16.4,15.575,16.18,1170811,0
+WEAV.US,D,20250107,000000,16.2785,16.282,15.47,15.92,1281220,0
+WEAV.US,D,20250108,000000,15.8,16.03,15.71,15.8,405802,0
+WEAV.US,D,20250110,000000,15.75,15.81,15.47,15.55,606066,0
+WEAV.US,D,20250113,000000,15.4,15.56,15.0814,15.32,819479,0
+WEAV.US,D,20250114,000000,15.62,15.9,15.34,15.59,532826,0
+WEAV.US,D,20250115,000000,15.69,15.93,15.63,15.71,518974,0
+WEAV.US,D,20250116,000000,15.7,15.85,15.65,15.77,491911,0
+WEAV.US,D,20250117,000000,15.81,15.927,15.54,15.75,688893,0
+WEAV.US,D,20250121,000000,15.83,16.05,15.46,15.79,897282,0
+WEAV.US,D,20250122,000000,15.74,16.04,15.69,15.84,540948,0
+WEAV.US,D,20250123,000000,15.7,16,15.63,15.99,425866,0
+WEAV.US,D,20250124,000000,16.09,16.45,16.05,16.2,533368,0
+WEAV.US,D,20250127,000000,15.795,16.15,15.37,15.81,689388,0
+WEAV.US,D,20250128,000000,15.985,16.4,15.86,16.36,598409,0
+WEAV.US,D,20250129,000000,16.295,16.51,15.92,16.44,999570,0
+WEAV.US,D,20250130,000000,16.445,16.715,16.11,16.39,1489047,0
+WEAV.US,D,20250131,000000,16.38,16.86,16.28,16.32,1052152,0
+WEAV.US,D,20250203,000000,15.86,16.4,15.721,16.39,686311,0
+WEAV.US,D,20250204,000000,16.425,16.84,16.39,16.83,590323,0
+WEAV.US,D,20250205,000000,16.915,17.25,16.75,17.18,698948,0
+WEAV.US,D,20250206,000000,17.1468,17.2499,16.8001,17.18,1983055,0
+WEAV.US,D,20250207,000000,17.3832,17.45,16.9326,17.21,484608,0
+WEAV.US,D,20250210,000000,17.36,17.45,17.02,17.44,841376,0
+WEAV.US,D,20250211,000000,17.303,17.48,17.26,17.27,659054,0
+WEAV.US,D,20250212,000000,16.9013,17.44,16.9013,17.13,558220,0
+WEAV.US,D,20250213,000000,17.13,17.39,16.83,17.33,669377,0
+WEAV.US,D,20250214,000000,17.26,17.58,17.06,17.38,826151,0
+WEAV.US,D,20250218,000000,17.38,17.63,17.17,17.28,1059841,0
+WEAV.US,D,20250219,000000,17.19,17.225,16.625,17.03,999070,0
+WEAV.US,D,20250220,000000,17.0017,17.17,16.63,16.89,850401,0
+WEAV.US,D,20250221,000000,15.71,15.71,13.71,14.26,7750217,0
+WEAV.US,D,20250224,000000,14.31,14.31,13.055,13.29,2330753,0
+WEAV.US,D,20250225,000000,13.2683,13.28,12.6,12.65,1764817,0
+WEAV.US,D,20250226,000000,12.695,13.07,12.695,12.82,1026711,0
+WEAV.US,D,20250227,000000,12.94,12.98,12.365,12.42,1104936,0
+WEAV.US,D,20250228,000000,12.475,12.61,12.33,12.6,880371,0
+WEAV.US,D,20250303,000000,12.65,12.72,11.855,12.09,769284,0
+WEAV.US,D,20250304,000000,11.93,12.38,11.77,12.13,1177177,0
+WEAV.US,D,20250305,000000,12.26,12.43,11.96,12.38,690510,0
+WEAV.US,D,20250306,000000,12.18,12.31,11.62,11.63,819785,0
+WEAV.US,D,20250307,000000,11.46,11.62,10.96,11.45,1082283,0
+WEAV.US,D,20250310,000000,11.28,11.3,10.4,10.61,911504,0
+WEAV.US,D,20250311,000000,10.7,11.515,10.54,11.4,1608040,0
+WEAV.US,D,20250312,000000,11.68,11.88,11.225,11.44,1271583,0
+WEAV.US,D,20250313,000000,11.4,11.41,10.83,10.99,720874,0
+WEAV.US,D,20250314,000000,11.095,11.255,10.98,11.2,783728,0
+WEAV.US,D,20250317,000000,11.04,11.505,11.02,11.47,811047,0
+WEAV.US,D,20250318,000000,11.295,11.4,11.06,11.14,719175,0
+WEAV.US,D,20250319,000000,11.16,11.62,11.08,11.61,1615107,0
+WEAV.US,D,20250320,000000,11.44,11.96,11.32,11.64,1170148,0
+WEAV.US,D,20250321,000000,11.44,11.729,11.27,11.7,1023565,0
+WEAV.US,D,20250324,000000,12.09,12.19,11.925,12.01,534386,0
+WEAV.US,D,20250325,000000,12.01,12.17,11.94,11.95,403142,0
+WEAV.US,D,20250326,000000,12.006,12.006,11.63,11.63,426669,0
+WEAV.US,D,20250327,000000,11.66,11.7,11.325,11.46,342853,0
+WEAV.US,D,20250328,000000,11.35,11.4,10.88,11.01,814373,0
+WEAV.US,D,20250331,000000,10.815,11.1,10.51,11.09,1194918,0
+WEAV.US,D,20250401,000000,11.03,11.21,10.97,11.18,652203,0
+WEAV.US,D,20250402,000000,10.985,11.34,10.98,11.08,881584,0
+WEAV.US,D,20250403,000000,10.354,10.59,10,10,706529,0
+WEAV.US,D,20250404,000000,9.66,9.7,9.2,9.41,1054343,0
+WEAV.US,D,20250407,000000,9.0984,9.86,8.75,9.27,1307953,0
+WEAV.US,D,20250408,000000,9.53,9.67,8.94,9.13,1309291,0
+WEAV.US,D,20250409,000000,9.12,10.55,8.94,10.48,1552951,0
+WEAV.US,D,20250410,000000,10.19,10.24,9.53,9.72,758393,0
+WEAV.US,D,20250411,000000,9.635,9.76,9.25,9.54,507295,0
+WEAV.US,D,20250414,000000,9.98,9.98,9.35,9.4,448804,0
+WEAV.US,D,20250415,000000,9.33,9.7,9.26,9.64,708181,0
+WEAV.US,D,20250416,000000,9.36,9.66,9.221,9.38,563372,0
+WEAV.US,D,20250417,000000,9.32,9.38,9.18,9.31,415109,0
+WEAV.US,D,20250421,000000,9.15,9.2985,8.77,8.91,482782,0
+WEAV.US,D,20250422,000000,9.035,9.15,8.88,9.06,548634,0
+WEAV.US,D,20250423,000000,9.47,9.685,9.32,9.4,637674,0
+WEAV.US,D,20250424,000000,9.325,10,9.26,9.99,505068,0
+WEAV.US,D,20250425,000000,9.9,10.44,9.9,10.43,546181,0
+WEAV.US,D,20250428,000000,10.47,10.61,10.1,10.36,557587,0
+WEAV.US,D,20250429,000000,10.44,10.685,10.34,10.56,558908,0
+WEAV.US,D,20250430,000000,10.32,10.675,10.24,10.6,551701,0
+WEAV.US,D,20250501,000000,10.81,10.85,10.59,10.68,458065,0
+WEAV.US,D,20250502,000000,10.94,10.99,10.75,10.8,551107,0
+WEAV.US,D,20250505,000000,10.6,10.95,10.59,10.7,706336,0
+WEAV.US,D,20250506,000000,10.345,10.37,9.055,9.45,1448392,0
+WEAV.US,D,20250507,000000,9.485,10.155,9.485,10.13,1374908,0
+WEAV.US,D,20250508,000000,10.24,10.69,10.22,10.47,976043,0
+WEAV.US,D,20250509,000000,10.495,10.59,10.21,10.43,858414,0
+WEAV.US,D,20250512,000000,10.95,11.218,10.75,10.96,794990,0
+WEAV.US,D,20250513,000000,11.025,11.15,10.865,11.02,547036,0
+WEAV.US,D,20250514,000000,11.04,11.32,10.92,11.01,516210,0
+WEAV.US,D,20250515,000000,10.93,11.02,10.75,10.82,572636,0
+WEAV.US,D,20250516,000000,10.805,10.89,10.68,10.78,830446,0
+WEAV.US,D,20250519,000000,10.525,10.61,10.34,10.47,649991,0
+WEAV.US,D,20250520,000000,10.39,10.43,10.24,10.37,544992,0
+WEAV.US,D,20250521,000000,10.255,10.3,9.62,9.69,1358207,0
+WEAV.US,D,20250522,000000,9.701,9.9,9.585,9.74,1395437,0
+WEAV.US,D,20250523,000000,9.55,9.72,9.5,9.59,625366,0
+WEAV.US,D,20250527,000000,9.75,10.11,9.75,9.89,630105,0
+WEAV.US,D,20250528,000000,9.78,9.915,9.545,9.62,637157,0
+WEAV.US,D,20250529,000000,9.65,9.82,9.57,9.57,635335,0
+WEAV.US,D,20250530,000000,9.515,9.69,9.4,9.65,1625406,0
+WEAV.US,D,20250602,000000,9.66,9.7,9.29,9.38,823248,0
+WEAV.US,D,20250603,000000,9.405,9.65,9.31,9.61,943706,0
+WEAV.US,D,20250604,000000,9.7,9.79,9.6,9.68,533345,0
+WEAV.US,D,20250605,000000,9.565,9.88,9.565,9.71,719613,0
+WEAV.US,D,20250606,000000,9.86,9.96,9.7856,9.91,610112,0
+WEAV.US,D,20250609,000000,10.015,10.04,9.88,9.88,621877,0
+WEAV.US,D,20250610,000000,9.92,9.99,9.581,9.66,614365,0
+WEAV.US,D,20250611,000000,9.72,9.77,9.27,9.33,1203840,0
+WEAV.US,D,20250612,000000,9.32,9.4,9.09,9.09,514719,0
+WEAV.US,D,20250613,000000,8.92,8.94,8.5,8.53,660091,0
+WEAV.US,D,20250616,000000,8.56,8.745,8.48,8.65,923725,0
+WEAV.US,D,20250617,000000,8.4,8.66,8.39,8.44,836437,0
+WEAV.US,D,20250618,000000,8.4,8.53,8.24,8.31,869428,0
+WEAV.US,D,20250620,000000,8.41,8.535,8.06,8.13,1043071,0
+WEAV.US,D,20250623,000000,8.05,8.195,7.91,8.16,580403,0
+WEAV.US,D,20250624,000000,8.2,8.53,8.2,8.42,912396,0
+WEAV.US,D,20250625,000000,8.48,8.56,8.1,8.11,800258,0
+WEAV.US,D,20250626,000000,8.15,8.235,8.055,8.21,1304850,0
+WEAV.US,D,20250627,000000,8.265,8.405,8.19,8.23,3642178,0
+WEAV.US,D,20250630,000000,8.3199,8.45,8.25,8.32,643082,0
+WEAV.US,D,20250701,000000,8.26,8.675,8.2,8.36,803348,0
+WEAV.US,D,20250702,000000,8.325,8.39,7.98,7.98,992758,0
+WEAV.US,D,20250703,000000,8.09,8.85,8.06,8.79,1345181,0
+WEAV.US,D,20250707,000000,8.69,9.1,8.6,8.65,1258947,0
+WEAV.US,D,20250708,000000,8.65,8.92,8.64,8.73,816220,0
+WEAV.US,D,20250709,000000,8.735,8.74,8.45,8.66,780634,0
+WEAV.US,D,20250710,000000,8.72,8.72,8.35,8.41,988989,0
+WEAV.US,D,20250711,000000,8.36,8.36,7.71,7.74,767262,0
+WEAV.US,D,20250714,000000,7.68,7.88,7.53,7.56,825788,0
+WEAV.US,D,20250715,000000,7.59,7.61,7.33,7.35,743207,0
+WEAV.US,D,20250716,000000,7.455,7.47,7.25,7.38,1024067,0
+WEAV.US,D,20250717,000000,7.38,7.62,7.37,7.56,473795,0
+WEAV.US,D,20250718,000000,7.54,7.815,7.45,7.77,964230,0
+WEAV.US,D,20250721,000000,7.86,7.915,7.63,7.82,1045494,0
+WEAV.US,D,20250722,000000,7.8541,8.17,7.73,8.11,1187371,0
+WEAV.US,D,20250723,000000,8.09,8.28,7.94,8.13,723292,0
+WEAV.US,D,20250724,000000,8.11,8.17,7.89,7.9,784557,0
+WEAV.US,D,20250725,000000,7.94,7.98,7.715,7.74,587767,0
+WEAV.US,D,20250728,000000,7.8899,7.8899,7.67,7.72,695214,0
+WEAV.US,D,20250729,000000,7.77,7.8,7.62,7.62,728106,0
+WEAV.US,D,20250730,000000,7.72,7.73,7.48,7.52,834665,0
+WEAV.US,D,20250731,000000,7.58,7.61,7.24,7.3,959273,0
+WEAV.US,D,20250801,000000,7.09,7.26,6.7541,6.83,2551825,0
+WEAV.US,D,20250804,000000,7.04,7.23,6.91,7.16,1025468,0
+WEAV.US,D,20250805,000000,7.25,7.3,7.09,7.16,1094186,0
+WEAV.US,D,20250806,000000,7.205,7.45,7.205,7.43,1035993,0
+WEAV.US,D,20250807,000000,7.564,7.88,7.5,7.75,2246467,0
+WEAV.US,D,20250808,000000,7.75,7.875,7.53,7.57,1734887,0
+WEAV.US,D,20250811,000000,7.56,7.77,7.395,7.41,1455104,0
+WEAV.US,D,20250812,000000,7.43,7.69,7.3,7.63,1529086,0
+WEAV.US,D,20250813,000000,7.65,8.1,7.6,8.08,1239125,0
+WEAV.US,D,20250814,000000,7.89,8.03,7.665,7.74,1158853,0
+WEAV.US,D,20250815,000000,7.805,7.95,7.75,7.79,1594600,0
+WEAV.US,D,20250818,000000,7.87,8.045,7.845,8,749867,0
+WEAV.US,D,20250819,000000,8.05,8.05,7.58,7.59,1409227,0
+WEAV.US,D,20250820,000000,7.56,7.67,7.39,7.65,1115953,0
+WEAV.US,D,20250821,000000,7.55,7.775,7.52,7.63,991494,0
+WEAV.US,D,20250822,000000,7.705,8.11,7.694,7.76,1740956,0
+WEAV.US,D,20250825,000000,7.775,7.82,7.521,7.62,1091563,0
+WEAV.US,D,20250826,000000,7.64,7.73,7.46,7.52,725273,0
+WEAV.US,D,20250827,000000,7.59,7.775,7.59,7.75,618858,0
+WEAV.US,D,20250828,000000,7.745,7.86,7.69,7.69,618001,0
+WEAV.US,D,20250829,000000,7.7336,7.84,7.73,7.78,606839,0
+WEAV.US,D,20250902,000000,7.7,7.76,7.475,7.74,1030738,0
+WEAV.US,D,20250903,000000,7.705,7.77,7.56,7.61,726004,0
+WEAV.US,D,20250904,000000,7.55,7.635,7.4,7.58,828378,0
+WEAV.US,D,20250905,000000,7.72,7.83,7.575,7.75,979298,0
+WEAV.US,D,20250908,000000,7.75,7.965,7.75,7.89,839697,0
+WEAV.US,D,20250909,000000,7.895,7.895,7.755,7.81,613921,0
+WEAV.US,D,20250910,000000,7.82,7.92,7.58,7.58,657660,0
+WEAV.US,D,20250911,000000,7.62,8,7.6,7.99,776850,0
+WEAV.US,D,20250912,000000,7.96,7.96,7.64,7.67,645760,0
+WEAV.US,D,20250915,000000,7.771,7.92,7.71,7.73,548590,0
+WEAV.US,D,20250916,000000,7.755,7.755,7.57,7.66,744014,0
+WEAV.US,D,20250917,000000,7.675,7.97,7.605,7.7,1186860,0
+WEAV.US,D,20250918,000000,7.815,7.975,7.645,7.69,1016305,0
+WEAV.US,D,20250919,000000,7.685,7.7,7.49,7.61,3451969,0
+WEAV.US,D,20250922,000000,7.51,7.805,7.455,7.79,1096176,0
+WEAV.US,D,20250923,000000,7.785,7.81,7.485,7.53,722060,0
+WEAV.US,D,20250924,000000,7.56,7.64,7.26,7.27,591460,0
+WEAV.US,D,20250925,000000,7.15,7.23,6.96,7.01,777664,0
+WEAV.US,D,20250926,000000,6.955,7.275,6.95,7.12,718082,0
+WEAV.US,D,20250929,000000,7.17,7.18,6.93,6.94,1075193,0
+WEAV.US,D,20250930,000000,6.91,6.96,6.5799,6.68,1634476,0
+WEAV.US,D,20251001,000000,6.65,6.76,6.44,6.45,1308085,0
+WEAV.US,D,20251002,000000,6.4717,6.598,6.3539,6.55,1180100,0
+WEAV.US,D,20251003,000000,6.6199,6.7468,6.57,6.65,1049565,0
+WEAV.US,D,20251006,000000,6.73,6.93,6.61,6.78,1218827,0
+WEAV.US,D,20251007,000000,6.79,6.855,6.53,6.79,1290343,0
+WEAV.US,D,20251008,000000,6.9297,6.9322,6.675,6.88,954019,0
+WEAV.US,D,20251009,000000,6.9546,7.4,6.84,7.07,1863509,0
+WEAV.US,D,20251010,000000,7.15,7.16,6.49,6.58,1766915,0
+WEAV.US,D,20251013,000000,6.75,6.769,6.55,6.7,1082800,0
+WEAV.US,D,20251014,000000,6.51,6.79,6.46,6.78,846304,0
+WEAV.US,D,20251015,000000,6.86,6.9,6.59,6.6,1266245,0
+WEAV.US,D,20251016,000000,6.625,6.69,6.45,6.53,1284778,0
+WEAV.US,D,20251017,000000,6.53,6.59,6.42,6.46,1070120,0
+WEAV.US,D,20251020,000000,6.575,6.77,6.55,6.77,1500327,0
+WEAV.US,D,20251021,000000,6.715,6.98,6.65,6.86,895015,0
+WEAV.US,D,20251022,000000,6.83,6.91,6.72,6.81,789751,0
+WEAV.US,D,20251023,000000,6.74,6.855,6.71,6.85,683495,0
+WEAV.US,D,20251024,000000,6.92,7.035,6.91,6.93,642695,0
+WEAV.US,D,20251027,000000,7.0398,7.05,6.905,6.93,658150,0
+WEAV.US,D,20251028,000000,6.96,7.01,6.8805,7,654691,0
+WEAV.US,D,20251029,000000,6.96,6.9999,6.58,6.58,1284967,0
+WEAV.US,D,20251030,000000,6.575,6.76,6.46,6.53,1404440,0
+WEAV.US,D,20251031,000000,7.2,7.51,6.89,7.41,2829343,0
+WEAV.US,D,20251103,000000,7.34,7.34,6.9,7.02,1550506,0
+WEAV.US,D,20251104,000000,6.8,7.04,6.41,6.52,2627480,0
+WEAV.US,D,20251105,000000,6.63,6.8,6.56,6.76,1508986,0
+WEAV.US,D,20251106,000000,6.73,6.73,6.52,6.66,1442041,0
+WEAV.US,D,20251107,000000,6.65,6.65,6.285,6.39,1281873,0
+WEAV.US,D,20251110,000000,6.49,6.49,6.25,6.39,1191624,0
+WEAV.US,D,20251111,000000,6.355,6.5,6.3012,6.41,900671,0
+WEAV.US,D,20251112,000000,6.485,6.505,6.24,6.34,1966421,0
+WEAV.US,D,20251113,000000,6.3,6.395,6.09,6.12,1907107,0
+WEAV.US,D,20251114,000000,6.045,6.185,5.95,6.12,1653353,0
+WEAV.US,D,20251117,000000,6.062,6.12,5.915,6.01,2336447,0
+WEAV.US,D,20251118,000000,5.99,6.055,5.76,5.81,1298677,0
+WEAV.US,D,20251119,000000,5.76,5.82,5.635,5.64,1339737,0
+WEAV.US,D,20251120,000000,5.86,5.905,5.7,5.78,2308816,0
+WEAV.US,D,20251121,000000,5.78,6.085,5.74,5.97,1477623,0
+WEAV.US,D,20251124,000000,5.9825,6.03,5.935,5.99,1063038,0
+WEAV.US,D,20251125,000000,5.99,6.34,5.98,6.31,2045303,0
+WEAV.US,D,20251126,000000,6.25,6.46,6.25,6.37,2487233,0
+WEAV.US,D,20251128,000000,6.37,6.455,6.33,6.38,542431,0
+WEAV.US,D,20251201,000000,6.3,6.41,6.24,6.31,1059290,0
+WEAV.US,D,20251202,000000,6.38,6.415,6.3,6.31,805345,0
+WEAV.US,D,20251203,000000,6.28,6.445,6.28,6.44,624727,0
+WEAV.US,D,20251204,000000,6.445,6.45,6.225,6.36,1294697,0
+WEAV.US,D,20251205,000000,6.34,6.61,6.28,6.44,918591,0
+WEAV.US,D,20251208,000000,6.495,6.59,6.325,6.5,1771286,0
+WEAV.US,D,20251209,000000,6.53,6.725,6.46,6.68,1561586,0
+WEAV.US,D,20251210,000000,6.671,6.805,6.59,6.75,1929431,0
+WEAV.US,D,20251211,000000,6.66,7.13,6.66,7.06,1534408,0
+WEAV.US,D,20251212,000000,7.07,7.16,6.96,7.01,1446064,0
+WEAV.US,D,20251215,000000,7.065,7.065,6.74,6.75,1248840,0
+WEAV.US,D,20251216,000000,6.64,7.09,6.64,6.98,1384963,0
+WEAV.US,D,20251217,000000,6.92,7.13,6.805,6.86,964149,0
+WEAV.US,D,20251218,000000,7.03,7.15,6.94,7.07,929708,0
+WEAV.US,D,20251219,000000,7.075,7.115,6.89,6.93,1641440,0
+WEAV.US,D,20251222,000000,6.9,7.05,6.89,6.97,849550,0
+WEAV.US,D,20251223,000000,6.86,6.915,6.74,6.88,806497,0
+WEAV.US,D,20251224,000000,6.92,7.03,6.82,7.02,382298,0
+WEAV.US,D,20251226,000000,6.87,7.18,6.82,7.16,1205984,0
+WEAV.US,D,20251229,000000,6.97,7.25,6.97,7.21,918019,0
+WEAV.US,D,20251230,000000,7.04,7.37,6.9605,7.27,1347559,0
+WEAV.US,D,20251231,000000,7.28,7.63,7.19,7.59,3216133,0
+WEAV.US,D,20260102,000000,7.67,7.69,7.145,7.17,2458071,0
+WEAV.US,D,20260105,000000,7.14,7.43,7.115,7.18,1651696,0
+WEAV.US,D,20260106,000000,7.08,7.55,6.94,7.55,1262397,0
+WEAV.US,D,20260107,000000,7.61,7.7,7.44,7.56,1111910,0
+WEAV.US,D,20260108,000000,7.39,7.505,7.245,7.27,1027344,0
+WEAV.US,D,20260109,000000,7.285,7.36,7.1,7.17,753982,0
+WEAV.US,D,20260112,000000,7.11,7.285,6.985,7.18,977571,0
+WEAV.US,D,20260113,000000,7.28,7.32,6.975,7.08,910519,0
+WEAV.US,D,20260114,000000,7.04,7.04,6.74,6.86,1078467,0
+WEAV.US,D,20260115,000000,6.9,6.98,6.72,6.72,878178,0
+WEAV.US,D,20260116,000000,6.6788,6.865,6.56,6.65,3473249,0
+WEAV.US,D,20260120,000000,6.525,6.715,6.475,6.52,2029353,0
+WEAV.US,D,20260121,000000,6.54,6.76,6.495,6.67,1261207,0
+WEAV.US,D,20260122,000000,6.805,6.995,6.76,6.97,1296314,0
+WEAV.US,D,20260123,000000,6.98,7.03,6.795,6.83,1231961,0
+WEAV.US,D,20260126,000000,6.81,7.15,6.78,7.05,3362048,0
+WEAV.US,D,20260127,000000,7.11,7.11,6.875,6.98,1187749,0
+WEAV.US,D,20260128,000000,7.04,7.04,6.575,6.63,1546471,0
+WEAV.US,D,20260129,000000,6.575,6.575,6.24,6.46,2527115,0
+WEAV.US,D,20260130,000000,6.42,6.56,6.39,6.5,1348919,0
+WEAV.US,D,20260202,000000,6.5,6.71,6.38,6.5,1279346,0
+WEAV.US,D,20260203,000000,6.45,6.45,5.79,6.18,5190334,0
+WEAV.US,D,20260204,000000,6.11,6.37,5.915,6.32,3713810,0
+WEAV.US,D,20260205,000000,6.35,6.5,5.925,5.95,3339300,0
+WEAV.US,D,20260206,000000,6.215,6.27,5.93,6.25,2856873,0
+WEAV.US,D,20260209,000000,6.245,6.345,6.09,6.24,1461267,0
+WEAV.US,D,20260210,000000,6.36,6.58,6.2515,6.42,1576000,0
+WEAV.US,D,20260211,000000,6.45,6.5,5.975,6,3634733,0
+WEAV.US,D,20260212,000000,6.13,6.15,5.37,5.64,2755780,0
+WEAV.US,D,20260213,000000,5.58,5.81,5.58,5.6,2063394,0
+WEAV.US,D,20260217,000000,5.6,5.775,5.44,5.72,1549993,0
+WEAV.US,D,20260218,000000,5.74,5.8,5.545,5.72,2021937,0
diff --git a/daily/us/nyse stocks/2/wfc.us.txt b/daily/us/nyse stocks/2/wfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..585f41f02884607ea747fb448e96671988e9524c
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc.us.txt	
@@ -0,0 +1,10400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC.US,D,19841101,000000,0.662149,0.669353,0.662149,0.669353,1777442.9772303,0
+WFC.US,D,19841102,000000,0.669353,0.669353,0.655044,0.662149,67762940.537685,0
+WFC.US,D,19841105,000000,0.676655,0.676655,0.669353,0.676655,2007546.2339369,0
+WFC.US,D,19841106,000000,0.683366,0.690964,0.676655,0.690964,1550677.7519837,0
+WFC.US,D,19841107,000000,0.690964,0.690964,0.676655,0.676655,7026404.2185254,0
+WFC.US,D,19841108,000000,0.676655,0.676655,0.669353,0.676655,2774544.5914306,0
+WFC.US,D,19841109,000000,0.676655,0.676655,0.669353,0.669353,3098019.4992416,0
+WFC.US,D,19841112,000000,0.669353,0.676655,0.669353,0.676655,2247650.4112508,0
+WFC.US,D,19841113,000000,0.676655,0.676655,0.669353,0.669353,3831673.0099849,0
+WFC.US,D,19841114,000000,0.669353,0.669353,0.662149,0.662149,3438170.3772129,0
+WFC.US,D,19841115,000000,0.662149,0.662149,0.662149,0.662149,1640715.4250966,0
+WFC.US,D,19841116,000000,0.662149,0.662149,0.662149,0.662149,1754106.1446572,0
+WFC.US,D,19841119,000000,0.662149,0.669353,0.662149,0.669353,1120491.2276339,0
+WFC.US,D,19841120,000000,0.662149,0.662149,0.655044,0.655044,6312757.6158324,0
+WFC.US,D,19841121,000000,0.655044,0.662149,0.655044,0.655044,590254.9625252,0
+WFC.US,D,19841123,000000,0.655044,0.662149,0.655044,0.662149,3314782.7905138,0
+WFC.US,D,19841126,000000,0.662149,0.662149,0.655044,0.655044,1467303.9813852,0
+WFC.US,D,19841127,000000,0.655044,0.655044,0.647643,0.647643,400175.65559079,0
+WFC.US,D,19841128,000000,0.647643,0.655044,0.619025,0.619025,930406.85386366,0
+WFC.US,D,19841129,000000,0.633334,0.640538,0.633334,0.633334,353485.77656996,0
+WFC.US,D,19841130,000000,0.633334,0.633334,0.619025,0.633334,2567792.3544374,0
+WFC.US,D,19841203,000000,0.633334,0.633334,0.625933,0.633334,3501528.1194567,0
+WFC.US,D,19841204,000000,0.633334,0.633334,0.611624,0.611624,1160507.0704688,0
+WFC.US,D,19841205,000000,0.611624,0.619025,0.60452,0.60452,840365.12728214,0
+WFC.US,D,19841206,000000,0.60452,0.60452,0.590112,0.60452,2274328.3153855,0
+WFC.US,D,19841207,000000,0.60452,0.619025,0.60452,0.60452,2807895.5183841,0
+WFC.US,D,19841210,000000,0.60452,0.611624,0.60452,0.60452,1287230.6618937,0
+WFC.US,D,19841211,000000,0.60452,0.611624,0.60452,0.611624,2274328.3153855,0
+WFC.US,D,19841212,000000,0.611624,0.633334,0.611624,0.619025,3678274.5545268,0
+WFC.US,D,19841213,000000,0.625933,0.633334,0.619025,0.633334,2230972.4143561,0
+WFC.US,D,19841214,000000,0.633334,0.633334,0.619025,0.625933,1537339.8132836,0
+WFC.US,D,19841217,000000,0.633334,0.633334,0.619025,0.625933,2977970.9573698,0
+WFC.US,D,19841218,000000,0.619025,0.655044,0.619025,0.647643,7740049.8078513,0
+WFC.US,D,19841219,000000,0.662149,0.676655,0.655044,0.662149,8447022.3743584,0
+WFC.US,D,19841220,000000,0.662149,0.669353,0.655044,0.669353,1153839.1144859,0
+WFC.US,D,19841221,000000,0.662149,0.662149,0.640538,0.647643,1390607.287074,0
+WFC.US,D,19841224,000000,0.655044,0.655044,0.640538,0.640538,960420.76272418,0
+WFC.US,D,19841226,000000,0.633334,0.633334,0.619025,0.633334,3498191.1013638,0
+WFC.US,D,19841227,000000,0.633334,0.640538,0.619025,0.619025,1340582.4166945,0
+WFC.US,D,19841228,000000,0.633334,0.640538,0.625933,0.625933,2114254.8103742,0
+WFC.US,D,19841231,000000,0.633334,0.633334,0.625933,0.633334,1544008.7826336,0
+WFC.US,D,19850102,000000,0.633334,0.633334,0.625933,0.633334,2137602.7899862,0
+WFC.US,D,19850103,000000,0.625933,0.662149,0.625933,0.662149,3308111.7944293,0
+WFC.US,D,19850104,000000,0.655044,0.655044,0.633334,0.633334,2367704.0199585,0
+WFC.US,D,19850107,000000,0.640538,0.662149,0.640538,0.647643,1040455.4884954,0
+WFC.US,D,19850108,000000,0.647643,0.647643,0.633334,0.640538,813690.26324894,0
+WFC.US,D,19850109,000000,0.640538,0.662149,0.640538,0.662149,917066.88842914,0
+WFC.US,D,19850110,000000,0.655044,0.662149,0.655044,0.655044,2374370.9625742,0
+WFC.US,D,19850111,000000,0.662149,0.662149,0.655044,0.662149,2020882.1459027,0
+WFC.US,D,19850114,000000,0.655044,0.662149,0.647643,0.662149,703644.66871866,0
+WFC.US,D,19850115,000000,0.669353,0.683366,0.669353,0.676655,1574019.6513926,0
+WFC.US,D,19850116,000000,0.676655,0.690964,0.669353,0.676655,1627379.5131307,0
+WFC.US,D,19850117,000000,0.676655,0.676655,0.662149,0.669353,2377701.9004641,0
+WFC.US,D,19850118,000000,0.676655,0.676655,0.669353,0.676655,2120929.8599273,0
+WFC.US,D,19850121,000000,0.676655,0.676655,0.676655,0.676655,2527767.391298,0
+WFC.US,D,19850122,000000,0.683366,0.698069,0.669353,0.669353,1747429.0683697,0
+WFC.US,D,19850123,000000,0.676655,0.705075,0.676655,0.705075,4278531.4510264,0
+WFC.US,D,19850124,000000,0.705075,0.705075,0.669353,0.676655,9434121.0412173,0
+WFC.US,D,19850125,000000,0.676655,0.683366,0.676655,0.683366,11641756.623,0
+WFC.US,D,19850128,000000,0.683366,0.683366,0.676655,0.683366,1217197.8700969,0
+WFC.US,D,19850129,000000,0.698069,0.705075,0.690964,0.698069,1500652.8816042,0
+WFC.US,D,19850130,000000,0.698069,0.726982,0.698069,0.719582,3051331.6469551,0
+WFC.US,D,19850131,000000,0.719582,0.719582,0.712476,0.719582,9981031.249752,0
+WFC.US,D,19850201,000000,0.719582,0.762803,0.712476,0.726982,3514873.1517271,0
+WFC.US,D,19850204,000000,0.719582,0.741094,0.712476,0.733989,3191392.1637131,0
+WFC.US,D,19850205,000000,0.748692,0.748692,0.733989,0.741094,1217197.8700969,0
+WFC.US,D,19850206,000000,0.741094,0.741094,0.719582,0.719582,793677.27499565,0
+WFC.US,D,19850207,000000,0.726982,0.733989,0.719582,0.733989,1513994.8737731,0
+WFC.US,D,19850208,000000,0.726982,0.733989,0.719582,0.726982,4361906.2349922,0
+WFC.US,D,19850211,000000,0.726982,0.726982,0.726982,0.726982,887052.97956863,0
+WFC.US,D,19850212,000000,0.726982,0.733989,0.719582,0.726982,1137164.1576927,0
+WFC.US,D,19850213,000000,0.733989,0.733989,0.719582,0.726982,12308710.306571,0
+WFC.US,D,19850214,000000,0.726982,0.726982,0.719582,0.726982,1043787.4397525,0
+WFC.US,D,19850215,000000,0.733989,0.733989,0.726982,0.726982,853705.09271667,0
+WFC.US,D,19850219,000000,0.726982,0.726982,0.726982,0.726982,807021.29389885,0
+WFC.US,D,19850220,000000,0.726982,0.726982,0.712476,0.726982,3634922.7069661,0
+WFC.US,D,19850221,000000,0.719582,0.726982,0.719582,0.726982,10271155.23061,0
+WFC.US,D,19850222,000000,0.726982,0.726982,0.719582,0.726982,1250548.7970504,0
+WFC.US,D,19850225,000000,0.719582,0.726982,0.719582,0.726982,3861691.9856813,0
+WFC.US,D,19850226,000000,0.726982,0.726982,0.712476,0.719582,1113821.2449167,0
+WFC.US,D,19850227,000000,0.712476,0.719582,0.683366,0.698069,1053792.4138284,0
+WFC.US,D,19850228,000000,0.712476,0.719582,0.698069,0.712476,1507321.8509544,0
+WFC.US,D,19850301,000000,0.719582,0.719582,0.698069,0.705075,1760769.0338043,0
+WFC.US,D,19850304,000000,0.712476,0.712476,0.683366,0.705075,1027120.5898967,0
+WFC.US,D,19850305,000000,0.705075,0.705075,0.698069,0.698069,1540673.791275,0
+WFC.US,D,19850306,000000,0.705075,0.705075,0.690964,0.690964,6709597.2666973,0
+WFC.US,D,19850307,000000,0.698069,0.705075,0.690964,0.705075,1233873.8402572,0
+WFC.US,D,19850308,000000,0.698069,0.712476,0.690964,0.712476,1970860.3156248,0
+WFC.US,D,19850311,000000,0.705075,0.705075,0.698069,0.698069,473540.39864482,0
+WFC.US,D,19850312,000000,0.690964,0.698069,0.683366,0.698069,623599.80927566,0
+WFC.US,D,19850313,000000,0.705075,0.705075,0.698069,0.705075,703644.66871866,0
+WFC.US,D,19850314,000000,0.698069,0.712476,0.698069,0.705075,1617371.4989534,0
+WFC.US,D,19850315,000000,0.705075,0.712476,0.690964,0.698069,1710745.1767919,0
+WFC.US,D,19850318,000000,0.690964,0.698069,0.683366,0.698069,546901.08823017,0
+WFC.US,D,19850319,000000,0.698069,0.712476,0.698069,0.705075,933746.91205815,0
+WFC.US,D,19850320,000000,0.712476,0.712476,0.698069,0.705075,10828062.306283,0
+WFC.US,D,19850321,000000,0.705075,0.712476,0.683366,0.698069,670292.72839801,0
+WFC.US,D,19850322,000000,0.705075,0.705075,0.676655,0.676655,2157607.671302,0
+WFC.US,D,19850325,000000,0.683366,0.683366,0.676655,0.683366,340152.90470563,0
+WFC.US,D,19850326,000000,0.690964,0.712476,0.683366,0.705075,1934180.4775157,0
+WFC.US,D,19850327,000000,0.705075,0.726982,0.705075,0.726982,10701342.768326,0
+WFC.US,D,19850328,000000,0.726982,0.726982,0.712476,0.712476,2427728.797578,0
+WFC.US,D,19850329,000000,0.719582,0.719582,0.712476,0.719582,2347689.0049708,0
+WFC.US,D,19850401,000000,0.719582,0.719582,0.712476,0.719582,503550.25403665,0
+WFC.US,D,19850402,000000,0.719582,0.719582,0.719582,0.719582,2004209.2158439,0
+WFC.US,D,19850403,000000,0.726982,0.726982,0.719582,0.726982,11891857.667453,0
+WFC.US,D,19850404,000000,0.726982,0.733989,0.719582,0.726982,606927.89258401,0
+WFC.US,D,19850408,000000,0.719582,0.726982,0.698069,0.712476,930406.85386366,0
+WFC.US,D,19850409,000000,0.705075,0.719582,0.705075,0.705075,256781.16084136,0
+WFC.US,D,19850410,000000,0.712476,0.726982,0.712476,0.726982,21222602.08349,0
+WFC.US,D,19850411,000000,0.726982,0.733989,0.726982,0.733989,10801387.44225,0
+WFC.US,D,19850412,000000,0.741094,0.7556,0.733989,0.741094,626937.8407358,0
+WFC.US,D,19850415,000000,0.7556,0.762803,0.748692,0.7556,777002.31820249,0
+WFC.US,D,19850416,000000,0.7556,0.7556,0.726982,0.733989,586925.03800243,0
+WFC.US,D,19850417,000000,0.741094,0.748692,0.733989,0.741094,1167176.0398189,0
+WFC.US,D,19850418,000000,0.741094,0.748692,0.733989,0.733989,5922583.8942159,0
+WFC.US,D,19850419,000000,0.741094,0.741094,0.719582,0.719582,5572434.1223718,0
+WFC.US,D,19850422,000000,0.719582,0.726982,0.719582,0.726982,450193.43240007,0
+WFC.US,D,19850423,000000,0.726982,0.726982,0.726982,0.726982,310131.90227493,0
+WFC.US,D,19850424,000000,0.726982,0.726982,0.726982,0.726982,403507.60684791,0
+WFC.US,D,19850425,000000,0.726982,0.726982,0.726982,0.726982,1670725.2804884,0
+WFC.US,D,19850426,000000,0.726982,0.726982,0.719582,0.719582,1987536.2857851,0
+WFC.US,D,19850429,000000,0.719582,0.719582,0.705075,0.705075,463537.45130328,0
+WFC.US,D,19850430,000000,0.712476,0.712476,0.698069,0.705075,987095.62675737,0
+WFC.US,D,19850501,000000,0.705075,0.705075,0.683366,0.690964,470205.4072862,0
+WFC.US,D,19850502,000000,0.690964,0.698069,0.683366,0.698069,1443969.1755464,0
+WFC.US,D,19850503,000000,0.698069,0.705075,0.683366,0.698069,5208943.3717259,0
+WFC.US,D,19850506,000000,0.690964,0.690964,0.683366,0.690964,957087.79809989,0
+WFC.US,D,19850507,000000,0.690964,0.698069,0.683366,0.683366,6376122.4516463,0
+WFC.US,D,19850508,000000,0.690964,0.690964,0.683366,0.690964,480210.38136209,0
+WFC.US,D,19850509,000000,0.698069,0.705075,0.683366,0.690964,683630.66709819,0
+WFC.US,D,19850510,000000,0.690964,0.698069,0.683366,0.683366,4728730.9636294,0
+WFC.US,D,19850513,000000,0.690964,0.698069,0.690964,0.698069,3027991.7742806,0
+WFC.US,D,19850514,000000,0.705075,0.712476,0.690964,0.698069,1243879.8277003,0
+WFC.US,D,19850515,000000,0.690964,0.705075,0.690964,0.705075,1840803.7595755,0
+WFC.US,D,19850516,000000,0.712476,0.712476,0.705075,0.705075,530227.14480418,0
+WFC.US,D,19850517,000000,0.712476,0.719582,0.705075,0.719582,877052.05896143,0
+WFC.US,D,19850520,000000,0.726982,0.726982,0.712476,0.726982,2894598.2001384,0
+WFC.US,D,19850521,000000,0.726982,0.726982,0.712476,0.726982,756998.45025373,0
+WFC.US,D,19850522,000000,0.719582,0.719582,0.705075,0.712476,1874153.6731619,0
+WFC.US,D,19850523,000000,0.712476,0.719582,0.698069,0.705075,6489499.9974337,0
+WFC.US,D,19850524,000000,0.698069,0.705075,0.698069,0.705075,433519.48897408,0
+WFC.US,D,19850528,000000,0.705075,0.712476,0.698069,0.705075,680296.68910673,0
+WFC.US,D,19850529,000000,0.705075,0.705075,0.698069,0.705075,1954184.3454645,0
+WFC.US,D,19850530,000000,0.698069,0.712476,0.698069,0.705075,2627816.1186898,0
+WFC.US,D,19850531,000000,0.698069,0.705075,0.698069,0.705075,1320577.5353786,0
+WFC.US,D,19850603,000000,0.698069,0.705075,0.698069,0.705075,3828341.0587278,0
+WFC.US,D,19850604,000000,0.705075,0.712476,0.705075,0.705075,2644486.0086471,0
+WFC.US,D,19850605,000000,0.705075,0.719582,0.705075,0.712476,4892139.4599994,0
+WFC.US,D,19850606,000000,0.712476,0.712476,0.705075,0.705075,2270992.3106596,0
+WFC.US,D,19850607,000000,0.698069,0.705075,0.698069,0.698069,1927506.4413297,0
+WFC.US,D,19850610,000000,0.705075,0.762803,0.705075,0.712476,1630716.5312237,0
+WFC.US,D,19850611,000000,0.719582,0.726982,0.719582,0.726982,1097143.248022,0
+WFC.US,D,19850612,000000,0.726982,0.733989,0.726982,0.726982,6926360.5579694,0
+WFC.US,D,19850613,000000,0.726982,0.726982,0.719582,0.726982,917066.88842914,0
+WFC.US,D,19850614,000000,0.726982,0.733989,0.726982,0.733989,960420.76272418,0
+WFC.US,D,19850617,000000,0.733989,0.741094,0.726982,0.726982,1443969.1755464,0
+WFC.US,D,19850618,000000,0.726982,0.733989,0.726982,0.726982,910397.91907905,0
+WFC.US,D,19850619,000000,0.733989,0.733989,0.726982,0.733989,877052.05896143,0
+WFC.US,D,19850620,000000,0.733989,0.733989,0.726982,0.733989,1073803.3753474,0
+WFC.US,D,19850621,000000,0.733989,0.741094,0.726982,0.741094,1634046.4557464,0
+WFC.US,D,19850624,000000,0.741094,0.741094,0.733989,0.733989,573577.97899771,0
+WFC.US,D,19850625,000000,0.733989,0.741094,0.733989,0.741094,853705.09271667,0
+WFC.US,D,19850626,000000,0.733989,0.741094,0.733989,0.733989,3321449.7331296,0
+WFC.US,D,19850627,000000,0.733989,0.741094,0.733989,0.733989,960420.76272418,0
+WFC.US,D,19850628,000000,0.741094,0.741094,0.733989,0.741094,633611.87692174,0
+WFC.US,D,19850701,000000,0.741094,0.748692,0.733989,0.733989,2691172.8475664,0
+WFC.US,D,19850702,000000,0.733989,0.748692,0.733989,0.748692,773666.31347669,0
+WFC.US,D,19850703,000000,0.762803,0.762803,0.7556,0.762803,1353922.382129,0
+WFC.US,D,19850705,000000,0.762803,0.77731,0.7556,0.762803,1080471.3313303,0
+WFC.US,D,19850708,000000,0.762803,0.762803,0.748692,0.7556,1430626.1700103,0
+WFC.US,D,19850709,000000,0.7556,0.7556,0.733989,0.741094,590254.9625252,0
+WFC.US,D,19850710,000000,0.733989,0.748692,0.733989,0.748692,6246060.8287613,0
+WFC.US,D,19850711,000000,0.7556,0.7556,0.741094,0.7556,6406133.3204053,0
+WFC.US,D,19850712,000000,0.7556,0.762803,0.7556,0.762803,6756286.132351,0
+WFC.US,D,19850715,000000,0.7556,0.77731,0.7556,0.77731,1610704.5563375,0
+WFC.US,D,19850716,000000,0.770007,0.77731,0.762803,0.770007,1273890.6964593,0
+WFC.US,D,19850717,000000,0.770007,0.77731,0.748692,0.748692,6105999.2986361,0
+WFC.US,D,19850718,000000,0.7556,0.770007,0.748692,0.762803,8306960.8442332,0
+WFC.US,D,19850719,000000,0.762803,0.77731,0.762803,0.77731,5172260.4935153,0
+WFC.US,D,19850722,000000,0.770007,0.770007,0.762803,0.770007,2784554.6323424,0
+WFC.US,D,19850723,000000,0.770007,0.77731,0.770007,0.770007,4818774.7169453,0
+WFC.US,D,19850724,000000,0.770007,0.77731,0.770007,0.77731,6332766.550617,0
+WFC.US,D,19850725,000000,0.77731,0.784612,0.770007,0.77731,7316533.2662187,0
+WFC.US,D,19850726,000000,0.77731,0.77731,0.7556,0.7556,3141374.3869038,0
+WFC.US,D,19850729,000000,0.7556,0.762803,0.7556,0.7556,1080471.3313303,0
+WFC.US,D,19850730,000000,0.7556,0.762803,0.7556,0.762803,2287661.1872499,0
+WFC.US,D,19850731,000000,0.770007,0.77731,0.770007,0.770007,7660018.1221815,0
+WFC.US,D,19850801,000000,0.770007,0.77731,0.762803,0.77731,5885904.0561068,0
+WFC.US,D,19850802,000000,0.770007,0.784612,0.770007,0.784612,2817896.4389914,0
+WFC.US,D,19850805,000000,0.77731,0.77731,0.762803,0.77731,770336.38895392,0
+WFC.US,D,19850806,000000,0.77731,0.77731,0.748692,0.762803,1900830.5639294,0
+WFC.US,D,19850807,000000,0.7556,0.762803,0.748692,0.748692,2514432.4926993,0
+WFC.US,D,19850808,000000,0.7556,0.7556,0.748692,0.7556,5335665.9497836,0
+WFC.US,D,19850809,000000,0.7556,0.7556,0.748692,0.7556,700302.58378983,0
+WFC.US,D,19850812,000000,0.7556,0.7556,0.748692,0.7556,767001.39759528,0
+WFC.US,D,19850813,000000,0.7556,0.7556,0.748692,0.748692,510223.27685542,0
+WFC.US,D,19850814,000000,0.748692,0.762803,0.748692,0.7556,1207189.8559194,0
+WFC.US,D,19850815,000000,0.762803,0.762803,0.748692,0.762803,496883.3114209,0
+WFC.US,D,19850816,000000,0.7556,0.762803,0.741094,0.741094,693638.68127559,0
+WFC.US,D,19850819,000000,0.748692,0.748692,0.719582,0.719582,2947950.9683063,0
+WFC.US,D,19850820,000000,0.719582,0.726982,0.719582,0.726982,1423957.2006603,0
+WFC.US,D,19850821,000000,0.726982,0.733989,0.719582,0.719582,847038.15010091,0
+WFC.US,D,19850822,000000,0.726982,0.726982,0.698069,0.712476,520226.22419698,0
+WFC.US,D,19850823,000000,0.705075,0.705075,0.698069,0.705075,1273890.6964593,0
+WFC.US,D,19850826,000000,0.705075,0.705075,0.698069,0.705075,656953.77633065,0
+WFC.US,D,19850827,000000,0.698069,0.712476,0.698069,0.705075,536899.15425579,0
+WFC.US,D,19850828,000000,0.705075,0.712476,0.698069,0.698069,920404.91988929,0
+WFC.US,D,19850829,000000,0.705075,0.705075,0.698069,0.705075,1197191.9754138,0
+WFC.US,D,19850830,000000,0.683366,0.705075,0.683366,0.683366,1744092.0502768,0
+WFC.US,D,19850903,000000,0.683366,0.698069,0.683366,0.698069,2881256.2079695,0
+WFC.US,D,19850904,000000,0.705075,0.705075,0.683366,0.698069,1887491.611862,0
+WFC.US,D,19850905,000000,0.705075,0.705075,0.690964,0.690964,5082224.8471368,0
+WFC.US,D,19850906,000000,0.690964,0.698069,0.683366,0.698069,1073803.3753474,0
+WFC.US,D,19850909,000000,0.690964,0.698069,0.676655,0.676655,1167176.0398189,0
+WFC.US,D,19850910,000000,0.683366,0.690964,0.669353,0.676655,466869.4025604,0
+WFC.US,D,19850911,000000,0.676655,0.676655,0.662149,0.662149,616934.89339425,0
+WFC.US,D,19850912,000000,0.662149,0.662149,0.655044,0.655044,336815.88661266,0
+WFC.US,D,19850913,000000,0.662149,0.662149,0.647643,0.655044,5532417.2661697,0
+WFC.US,D,19850916,000000,0.662149,0.669353,0.655044,0.662149,5912580.9468744,0
+WFC.US,D,19850917,000000,0.669353,0.669353,0.662149,0.669353,1724087.1689608,0
+WFC.US,D,19850918,000000,0.669353,0.669353,0.655044,0.655044,1083804.2959546,0
+WFC.US,D,19850919,000000,0.655044,0.662149,0.655044,0.662149,1480646.9869211,0
+WFC.US,D,19850920,000000,0.662149,0.662149,0.655044,0.662149,5729169.5959229,0
+WFC.US,D,19850923,000000,0.662149,0.669353,0.662149,0.662149,6049313.5658439,0
+WFC.US,D,19850924,000000,0.669353,0.669353,0.662149,0.662149,983762.66213308,0
+WFC.US,D,19850925,000000,0.662149,0.662149,0.655044,0.655044,466869.4025604,0
+WFC.US,D,19850926,000000,0.662149,0.662149,0.662149,0.662149,780338.32292829,0
+WFC.US,D,19850930,000000,0.662149,0.662149,0.662149,0.662149,6199370.9497403,0
+WFC.US,D,19851001,000000,0.662149,0.662149,0.647643,0.647643,6472827.067375,0
+WFC.US,D,19851002,000000,0.647643,0.662149,0.647643,0.662149,750332.52100515,0
+WFC.US,D,19851003,000000,0.662149,0.662149,0.655044,0.662149,947075.7304538,0
+WFC.US,D,19851004,000000,0.662149,0.662149,0.655044,0.662149,533572.26983452,0
+WFC.US,D,19851007,000000,0.655044,0.662149,0.655044,0.662149,7093102.0189636,0
+WFC.US,D,19851008,000000,0.662149,0.669353,0.662149,0.662149,5382352.788703,0
+WFC.US,D,19851009,000000,0.662149,0.662149,0.647643,0.647643,1657390.3818897,0
+WFC.US,D,19851010,000000,0.655044,0.655044,0.633334,0.647643,713644.5759587,0
+WFC.US,D,19851011,000000,0.647643,0.647643,0.611624,0.625933,1794116.9206562,0
+WFC.US,D,19851014,000000,0.625933,0.647643,0.625933,0.640538,1020445.5403437,0
+WFC.US,D,19851015,000000,0.647643,0.655044,0.647643,0.647643,1794116.9206562,0
+WFC.US,D,19851016,000000,0.655044,0.662149,0.647643,0.655044,1007107.6016435,0
+WFC.US,D,19851017,000000,0.662149,0.662149,0.647643,0.662149,2257649.3051237,0
+WFC.US,D,19851018,000000,0.669353,0.690964,0.662149,0.690964,1067131.3658958,0
+WFC.US,D,19851021,000000,0.683366,0.690964,0.676655,0.683366,10231134.320938,0
+WFC.US,D,19851022,000000,0.683366,0.683366,0.676655,0.676655,606927.89258401,0
+WFC.US,D,19851023,000000,0.676655,0.676655,0.662149,0.669353,1920833.418511,0
+WFC.US,D,19851024,000000,0.676655,0.676655,0.655044,0.655044,1654056.4038983,0
+WFC.US,D,19851025,000000,0.662149,0.662149,0.662149,0.662149,653619.79833919,0
+WFC.US,D,19851028,000000,0.669353,0.669353,0.662149,0.662149,823690.17048898,0
+WFC.US,D,19851029,000000,0.662149,0.669353,0.655044,0.662149,2534437.3740153,0
+WFC.US,D,19851030,000000,0.662149,0.676655,0.662149,0.676655,583593.08674531,0
+WFC.US,D,19851031,000000,0.683366,0.698069,0.676655,0.683366,503550.25403665,0
+WFC.US,D,19851101,000000,0.662149,0.690964,0.662149,0.662149,1960858.3816504,0
+WFC.US,D,19851104,000000,0.676655,0.676655,0.655044,0.676655,1584027.6655701,0
+WFC.US,D,19851105,000000,0.676655,0.690964,0.676655,0.690964,756998.45025373,0
+WFC.US,D,19851106,000000,0.719582,0.719582,0.705075,0.712476,3971734.5401101,0
+WFC.US,D,19851107,000000,0.712476,0.719582,0.712476,0.712476,2067567.9714549,0
+WFC.US,D,19851108,000000,0.712476,0.719582,0.712476,0.719582,596926.97197681,0
+WFC.US,D,19851111,000000,0.719582,0.726982,0.712476,0.726982,1507321.8509544,0
+WFC.US,D,19851112,000000,0.726982,0.741094,0.726982,0.733989,2467748.6938816,0
+WFC.US,D,19851113,000000,0.741094,0.748692,0.726982,0.733989,6279410.7423476,0
+WFC.US,D,19851114,000000,0.733989,0.741094,0.726982,0.733989,2090916.964434,0
+WFC.US,D,19851115,000000,0.733989,0.733989,0.719582,0.733989,1137164.1576927,0
+WFC.US,D,19851118,000000,0.733989,0.733989,0.712476,0.719582,2157607.671302,0
+WFC.US,D,19851119,000000,0.726982,0.726982,0.726982,0.726982,1947518.4162159,0
+WFC.US,D,19851120,000000,0.726982,0.741094,0.726982,0.741094,1513994.8737731,0
+WFC.US,D,19851121,000000,0.741094,0.762803,0.741094,0.762803,990429.60474883,0
+WFC.US,D,19851122,000000,0.7556,0.770007,0.7556,0.762803,693638.68127559,0
+WFC.US,D,19851125,000000,0.770007,0.770007,0.7556,0.7556,653619.79833919,0
+WFC.US,D,19851126,000000,0.762803,0.77731,0.7556,0.770007,423517.5549997,0
+WFC.US,D,19851127,000000,0.77731,0.77731,0.7556,0.762803,1884159.6606049,0
+WFC.US,D,19851129,000000,0.762803,0.770007,0.7556,0.7556,1610704.5563375,0
+WFC.US,D,19851202,000000,0.7556,0.7556,0.748692,0.748692,1617371.4989534,0
+WFC.US,D,19851203,000000,0.7556,0.762803,0.748692,0.7556,777002.31820249,0
+WFC.US,D,19851204,000000,0.7556,0.762803,0.7556,0.762803,740323.49346057,0
+WFC.US,D,19851205,000000,0.762803,0.77731,0.762803,0.770007,1834139.8570613,0
+WFC.US,D,19851206,000000,0.762803,0.770007,0.7556,0.770007,3428164.3897699,0
+WFC.US,D,19851209,000000,0.770007,0.77731,0.762803,0.77731,1577355.6561185,0
+WFC.US,D,19851210,000000,0.77731,0.784612,0.77731,0.77731,837030.13592351,0
+WFC.US,D,19851211,000000,0.784612,0.791717,0.770007,0.77731,1120491.2276339,0
+WFC.US,D,19851212,000000,0.784612,0.784612,0.770007,0.77731,696970.63253271,0
+WFC.US,D,19851213,000000,0.77731,0.820631,0.77731,0.820631,2297671.2281615,0
+WFC.US,D,19851216,000000,0.812933,0.863556,0.812933,0.83484,3131367.3860936,0
+WFC.US,D,19851217,000000,0.842143,0.849051,0.820631,0.827538,5422366.6048036,0
+WFC.US,D,19851218,000000,0.827538,0.83484,0.827538,0.827538,1784112.9599475,0
+WFC.US,D,19851219,000000,0.827538,0.83484,0.827538,0.827538,3214740.1433251,0
+WFC.US,D,19851220,000000,0.827538,0.83484,0.827538,0.83484,4481957.8169656,0
+WFC.US,D,19851223,000000,0.83484,0.842143,0.83484,0.83484,6302752.6417565,0
+WFC.US,D,19851224,000000,0.83484,0.83484,0.827538,0.83484,5692487.7310795,0
+WFC.US,D,19851226,000000,0.842143,0.849051,0.83484,0.83484,510223.27685542,0
+WFC.US,D,19851227,000000,0.842143,0.85655,0.83484,0.849051,396841.67759934,0
+WFC.US,D,19851230,000000,0.849051,0.85655,0.842143,0.849051,1103816.2708408,0
+WFC.US,D,19851231,000000,0.849051,0.85655,0.842143,0.85655,6249400.8869557,0
+WFC.US,D,19860102,000000,0.849051,0.863556,0.842143,0.863556,8376992.622663,0
+WFC.US,D,19860103,000000,0.863556,0.877865,0.863556,0.870859,1567345.6152067,0
+WFC.US,D,19860106,000000,0.877865,0.877865,0.870859,0.877865,1677399.3166743,0
+WFC.US,D,19860107,000000,0.885266,0.885266,0.877865,0.885266,1200526.9667724,0
+WFC.US,D,19860108,000000,0.892568,0.892568,0.877865,0.877865,6396128.3463295,0
+WFC.US,D,19860109,000000,0.870859,0.870859,0.849051,0.863556,7379894.048564,0
+WFC.US,D,19860110,000000,0.863556,0.863556,0.85655,0.863556,920404.91988929,0
+WFC.US,D,19860113,000000,0.863556,0.863556,0.842143,0.85655,997103.64093478,0
+WFC.US,D,19860114,000000,0.849051,0.85655,0.812933,0.820631,2904600.1341128,0
+WFC.US,D,19860115,000000,0.820631,0.827538,0.812933,0.820631,7326536.2135603,0
+WFC.US,D,19860116,000000,0.827538,0.827538,0.806223,0.806223,6916353.5571592,0
+WFC.US,D,19860117,000000,0.806223,0.806223,0.784612,0.798724,1070470.4107232,0
+WFC.US,D,19860120,000000,0.798724,0.806223,0.798724,0.798724,653619.79833919,0
+WFC.US,D,19860121,000000,0.806223,0.806223,0.791717,0.791717,1507321.8509544,0
+WFC.US,D,19860122,000000,0.791717,0.791717,0.762803,0.77731,3007981.8261288,0
+WFC.US,D,19860123,000000,0.770007,0.784612,0.770007,0.77731,827029.2153163,0
+WFC.US,D,19860124,000000,0.784612,0.806223,0.77731,0.806223,1023777.4916008,0
+WFC.US,D,19860127,000000,0.806223,0.812933,0.806223,0.812933,410183.6697682,0
+WFC.US,D,19860128,000000,0.806223,0.820631,0.806223,0.820631,977094.70615015,0
+WFC.US,D,19860129,000000,0.820631,0.83484,0.820631,0.83484,1383939.331091,0
+WFC.US,D,19860130,000000,0.827538,0.849051,0.806223,0.820631,3398151.4942765,0
+WFC.US,D,19860131,000000,0.820631,0.842143,0.812933,0.842143,833696.15793205,0
+WFC.US,D,19860203,000000,0.83484,0.83484,0.820631,0.83484,1273890.6964593,0
+WFC.US,D,19860204,000000,0.83484,0.83484,0.812933,0.820631,2434397.7669281,0
+WFC.US,D,19860205,000000,0.820631,0.827538,0.812933,0.820631,6576204.7059223,0
+WFC.US,D,19860206,000000,0.820631,0.820631,0.806223,0.820631,6309420.5977393,0
+WFC.US,D,19860207,000000,0.820631,0.820631,0.806223,0.806223,1237207.8182486,0
+WFC.US,D,19860210,000000,0.806223,0.820631,0.798724,0.812933,3128035.4348365,0
+WFC.US,D,19860211,000000,0.812933,0.827538,0.806223,0.827538,2814561.4476327,0
+WFC.US,D,19860212,000000,0.820631,0.83484,0.820631,0.827538,860377.10216827,0
+WFC.US,D,19860213,000000,0.827538,0.85655,0.820631,0.85655,3624920.7729917,0
+WFC.US,D,19860214,000000,0.849051,0.870859,0.849051,0.870859,1797455.9654835,0
+WFC.US,D,19860218,000000,0.870859,0.885266,0.863556,0.885266,1640715.4250966,0
+WFC.US,D,19860219,000000,0.877865,0.899477,0.877865,0.899477,1530668.8171991,0
+WFC.US,D,19860220,000000,0.892568,0.913982,0.885266,0.913982,1513994.8737731,0
+WFC.US,D,19860221,000000,0.913982,0.928489,0.899477,0.906877,2747864.6605616,0
+WFC.US,D,19860224,000000,0.899477,0.913982,0.899477,0.899477,2697842.8302837,0
+WFC.US,D,19860225,000000,0.906877,0.906877,0.899477,0.906877,1990870.2637766,0
+WFC.US,D,19860226,000000,0.899477,0.906877,0.870859,0.885266,1980870.3565366,0
+WFC.US,D,19860227,000000,0.877865,0.913982,0.870859,0.906877,6179367.0817916,0
+WFC.US,D,19860228,000000,0.899477,0.899477,0.870859,0.892568,19781977.019607,0
+WFC.US,D,19860303,000000,0.899477,0.913982,0.892568,0.913982,7253168.4304048,0
+WFC.US,D,19860304,000000,0.913982,0.956909,0.906877,0.935298,6852996.8282826,0
+WFC.US,D,19860305,000000,0.928489,0.928489,0.899477,0.906877,5362339.8004497,0
+WFC.US,D,19860306,000000,0.913982,0.942896,0.913982,0.935298,4188497.8313822,0
+WFC.US,D,19860307,000000,0.942896,0.942896,0.935298,0.935298,2957961.009218,0
+WFC.US,D,19860310,000000,0.935298,0.964409,0.935298,0.964409,5622453.9259154,0
+WFC.US,D,19860311,000000,0.986119,1.03654,0.986119,1.00763,6329429.5325239,0
+WFC.US,D,19860312,000000,1.01473,1.04355,1.00763,1.02924,4592002.3981287,0
+WFC.US,D,19860313,000000,1.03654,1.03654,1.02194,1.02924,3831673.0099849,0
+WFC.US,D,19860314,000000,1.02924,1.02924,0.993026,1.01473,4742071.9424312,0
+WFC.US,D,19860317,000000,1.01473,1.01473,0.986119,0.986119,2277660.2666426,0
+WFC.US,D,19860318,000000,0.986119,1.01473,0.986119,1.01473,1774106.9725044,0
+WFC.US,D,19860319,000000,1.01473,1.01473,1.00003,1.00763,2694507.8389251,0
+WFC.US,D,19860320,000000,1.00003,1.00763,0.993026,1.00763,4291875.4699296,0
+WFC.US,D,19860321,000000,1.00763,1.01473,0.986119,1.00003,2897931.1647626,0
+WFC.US,D,19860324,000000,1.00003,1.00763,0.993026,0.993026,7159789.6857302,0
+WFC.US,D,19860325,000000,0.993026,1.00003,0.978718,0.978718,6706258.2218701,0
+WFC.US,D,19860326,000000,0.986119,1.00763,0.956909,0.993026,2277660.2666426,0
+WFC.US,D,19860327,000000,0.993026,1.00763,0.986119,1.00003,3114692.4293005,0
+WFC.US,D,19860331,000000,0.986119,1.01473,0.978718,1.01473,1950853.4075745,0
+WFC.US,D,19860401,000000,1.01473,1.01473,0.993026,1.00003,7566639.377507,0
+WFC.US,D,19860402,000000,1.00003,1.00763,0.993026,1.00003,7366549.0162936,0
+WFC.US,D,19860403,000000,1.00003,1.01473,1.00003,1.00003,1360585.2712761,0
+WFC.US,D,19860404,000000,1.00003,1.00763,1.00003,1.00003,1397276.2564241,0
+WFC.US,D,19860407,000000,1.00003,1.00763,1.00003,1.00003,1564012.6505824,0
+WFC.US,D,19860408,000000,0.993026,1.00763,0.978718,1.00763,6069317.4337926,0
+WFC.US,D,19860409,000000,1.00763,1.01473,0.899477,0.978718,5905911.9775243,0
+WFC.US,D,19860410,000000,0.978718,1.00003,0.978718,0.993026,426854.57309267,0
+WFC.US,D,19860411,000000,0.993026,1.01473,0.986119,1.01473,2881256.2079695,0
+WFC.US,D,19860414,000000,1.00763,1.01473,1.00763,1.00763,643614.8242633,0
+WFC.US,D,19860415,000000,1.02194,1.02194,1.00003,1.00003,7096435.9969551,0
+WFC.US,D,19860416,000000,1.00763,1.01473,0.993026,1.00003,6249400.8869557,0
+WFC.US,D,19860417,000000,1.01473,1.02194,1.00763,1.02194,1744092.0502768,0
+WFC.US,D,19860418,000000,1.01473,1.02924,1.01473,1.01473,2257649.3051237,0
+WFC.US,D,19860421,000000,1.01473,1.02924,1.01473,1.02924,2164276.6406522,0
+WFC.US,D,19860422,000000,1.02194,1.05796,1.02194,1.03654,7846756.3575542,0
+WFC.US,D,19860423,000000,1.04355,1.05796,1.03654,1.05085,7156456.7211059,0
+WFC.US,D,19860424,000000,1.04355,1.05796,1.03654,1.04355,1340582.4166945,0
+WFC.US,D,19860425,000000,1.04355,1.05796,1.02924,1.04355,3761642.2449224,0
+WFC.US,D,19860428,000000,1.05085,1.05085,1.03654,1.03654,1053792.4138284,0
+WFC.US,D,19860429,000000,1.04355,1.04355,1.02194,1.02924,6589546.6980911,0
+WFC.US,D,19860430,000000,1.03654,1.04355,1.02194,1.02924,6826316.8974136,0
+WFC.US,D,19860501,000000,1.02194,1.02924,1.01473,1.01473,553575.12441611,0
+WFC.US,D,19860502,000000,1.01473,1.01473,0.986119,0.993026,960420.76272418,0
+WFC.US,D,19860505,000000,0.97181,0.993026,0.97181,0.97181,520226.22419698,0
+WFC.US,D,19860506,000000,0.97181,0.97181,0.942896,0.956909,1200526.9667724,0
+WFC.US,D,19860507,000000,0.950198,0.956909,0.942896,0.956909,746991.44944349,0
+WFC.US,D,19860508,000000,0.956909,0.956909,0.942896,0.942896,5802535.352344,0
+WFC.US,D,19860509,000000,0.950198,0.950198,0.935298,0.942896,1687404.2907502,0
+WFC.US,D,19860512,000000,0.956909,0.956909,0.942896,0.950198,1187185.9879707,0
+WFC.US,D,19860513,000000,0.942896,0.950198,0.942896,0.950198,1897495.5725707,0
+WFC.US,D,19860514,000000,0.950198,0.964409,0.950198,0.964409,1433957.1079003,0
+WFC.US,D,19860515,000000,0.964409,0.964409,0.950198,0.956909,2267658.3326682,0
+WFC.US,D,19860516,000000,0.956909,0.956909,0.942896,0.956909,823690.17048898,0
+WFC.US,D,19860519,000000,0.964409,0.978718,0.956909,0.978718,1524000.8612162,0
+WFC.US,D,19860520,000000,0.978718,1.01473,0.97181,1.01473,1634046.4557464,0
+WFC.US,D,19860521,000000,1.00763,1.01473,0.993026,0.993026,696970.63253271,0
+WFC.US,D,19860522,000000,0.993026,1.01473,0.993026,1.01473,656953.77633065,0
+WFC.US,D,19860523,000000,1.02924,1.05085,1.02194,1.03654,1277226.701185,0
+WFC.US,D,19860527,000000,1.03654,1.06506,1.02924,1.05085,1370603.4191252,0
+WFC.US,D,19860528,000000,1.06506,1.07286,1.05085,1.07286,1413948.1731157,0
+WFC.US,D,19860529,000000,1.07286,1.07286,1.04355,1.07286,1197191.9754138,0
+WFC.US,D,19860530,000000,1.05085,1.05085,1.02924,1.03654,1587361.6435615,0
+WFC.US,D,19860602,000000,1.04355,1.05085,1.02924,1.02924,2991305.8559685,0
+WFC.US,D,19860603,000000,1.02924,1.03654,1.02924,1.03654,1080471.3313303,0
+WFC.US,D,19860604,000000,1.03654,1.03654,1.00003,1.00763,1103816.2708408,0
+WFC.US,D,19860605,000000,1.01473,1.02194,1.00763,1.02194,1890831.6700565,0
+WFC.US,D,19860606,000000,1.01473,1.03654,1.00763,1.03654,827029.2153163,0
+WFC.US,D,19860609,000000,1.03654,1.03654,1.02194,1.02194,1240541.7962401,0
+WFC.US,D,19860610,000000,1.01473,1.01473,0.993026,1.00003,1487317.9830055,0
+WFC.US,D,19860611,000000,1.00003,1.00763,0.993026,1.00763,673626.70638947,0
+WFC.US,D,19860612,000000,1.00003,1.00763,0.993026,1.00003,817021.20113889,0
+WFC.US,D,19860613,000000,0.993026,1.00763,0.986119,1.00763,1937513.4421399,0
+WFC.US,D,19860616,000000,1.01473,1.02924,1.00003,1.02924,1804122.9080993,0
+WFC.US,D,19860617,000000,1.02924,1.03654,0.986119,0.993026,1143835.1537771,0
+WFC.US,D,19860618,000000,0.993026,1.01473,0.993026,1.01473,536899.15425579,0
+WFC.US,D,19860619,000000,1.01473,1.02194,0.993026,0.993026,1073803.3753474,0
+WFC.US,D,19860620,000000,1.00003,1.00003,0.978718,1.00003,1263883.6956491,0
+WFC.US,D,19860623,000000,1.00003,1.01473,0.993026,1.00763,6512847.9770456,0
+WFC.US,D,19860624,000000,1.00003,1.00763,0.993026,1.00763,6619559.5935845,0
+WFC.US,D,19860625,000000,1.00763,1.01473,1.00763,1.00763,1950853.4075745,0
+WFC.US,D,19860626,000000,1.00763,1.01473,1.00003,1.01473,526894.1801799,0
+WFC.US,D,19860627,000000,1.01473,1.02924,1.01473,1.02924,1253885.8151433,0
+WFC.US,D,19860630,000000,1.02924,1.04355,1.01473,1.02924,6509507.9188512,0
+WFC.US,D,19860701,000000,1.10828,1.10828,1.07947,1.09387,11921873.603048,0
+WFC.US,D,19860702,000000,1.08647,1.09387,1.07947,1.08647,1520664.8564904,0
+WFC.US,D,19860703,000000,1.07947,1.08647,1.07947,1.07947,1413948.1731157,0
+WFC.US,D,19860707,000000,1.07947,1.07947,1.05796,1.06506,973757.68805718,0
+WFC.US,D,19860708,000000,1.05796,1.05796,1.02194,1.04355,6202708.9812005,0
+WFC.US,D,19860709,000000,1.05085,1.05796,1.04355,1.04355,6196041.0252176,0
+WFC.US,D,19860710,000000,1.05085,1.05796,1.04355,1.05796,2414387.8187762,0
+WFC.US,D,19860711,000000,1.05796,1.07947,1.05796,1.07286,1303908.6587885,0
+WFC.US,D,19860714,000000,1.06506,1.06506,1.05796,1.05796,1187185.9879707,0
+WFC.US,D,19860715,000000,1.05796,1.06506,1.01473,1.02194,7149791.8052245,0
+WFC.US,D,19860716,000000,1.02194,1.02924,1.01473,1.01473,6062649.4778098,0
+WFC.US,D,19860717,000000,1.03654,1.07286,1.03654,1.04355,1193856.9840552,0
+WFC.US,D,19860718,000000,1.04355,1.05085,1.03654,1.04355,2147606.7506949,0
+WFC.US,D,19860721,000000,1.03654,1.05796,1.03654,1.05796,1347255.4395132,0
+WFC.US,D,19860722,000000,1.06506,1.07947,1.05796,1.06506,6466158.0980248,0
+WFC.US,D,19860723,000000,1.07286,1.07286,1.03654,1.03654,6262734.7721872,0
+WFC.US,D,19860724,000000,1.04355,1.05796,1.04355,1.04355,3218072.0945822,0
+WFC.US,D,19860725,000000,1.05085,1.07286,1.04355,1.06506,1654056.4038983,0
+WFC.US,D,19860728,000000,1.06506,1.07947,1.05085,1.05796,3108024.4733175,0
+WFC.US,D,19860729,000000,1.05085,1.05796,1.05085,1.05796,2020882.1459027,0
+WFC.US,D,19860730,000000,1.05796,1.05796,1.04355,1.05085,1560681.7126925,0
+WFC.US,D,19860731,000000,1.05796,1.05796,1.04355,1.05085,640279.83290467,0
+WFC.US,D,19860801,000000,1.05085,1.06506,1.05085,1.05085,1260548.7042904,0
+WFC.US,D,19860804,000000,1.04355,1.05085,1.03654,1.04355,34348336.631302,0
+WFC.US,D,19860805,000000,1.05085,1.05085,1.03654,1.04355,1544008.7826336,0
+WFC.US,D,19860806,000000,1.05085,1.05796,1.04355,1.04355,1423957.2006603,0
+WFC.US,D,19860807,000000,1.05085,1.06506,1.04355,1.05085,1240541.7962401,0
+WFC.US,D,19860808,000000,1.04355,1.05085,1.03654,1.04355,3074674.5597313,0
+WFC.US,D,19860811,000000,1.04355,1.05085,1.03654,1.03654,777002.31820249,0
+WFC.US,D,19860812,000000,1.03654,1.04355,1.02924,1.02924,1707410.1854333,0
+WFC.US,D,19860813,000000,1.01473,1.06506,1.01473,1.06506,1383939.331091,0
+WFC.US,D,19860814,000000,1.06506,1.07947,1.06506,1.07947,967086.69197275,0
+WFC.US,D,19860815,000000,1.07947,1.07947,1.07947,1.07947,790342.28363701,0
+WFC.US,D,19860818,000000,1.07947,1.07947,1.07286,1.07286,420179.52353956,0
+WFC.US,D,19860819,000000,1.07286,1.07286,1.03654,1.05085,1290568.6933539,0
+WFC.US,D,19860820,000000,1.04355,1.06506,1.04355,1.05796,980427.67077445,0
+WFC.US,D,19860821,000000,1.06506,1.07286,1.05796,1.05796,807021.29389885,0
+WFC.US,D,19860822,000000,1.06506,1.09387,1.06506,1.09387,2180952.6108125,0
+WFC.US,D,19860825,000000,1.09387,1.09387,1.06506,1.08647,990429.60474883,0
+WFC.US,D,19860826,000000,1.09387,1.10108,1.09387,1.09387,1684070.3127588,0
+WFC.US,D,19860827,000000,1.10108,1.10108,1.09387,1.09387,2364369.0285999,0
+WFC.US,D,19860828,000000,1.08647,1.09387,1.08647,1.09387,1327247.5180959,0
+WFC.US,D,19860829,000000,1.08647,1.09387,1.07947,1.07947,1020445.5403437,0
+WFC.US,D,19860902,000000,1.09387,1.09387,1.07947,1.07947,1493984.9256214,0
+WFC.US,D,19860903,000000,1.07947,1.08647,1.07286,1.08647,1634046.4557464,0
+WFC.US,D,19860904,000000,1.07947,1.12969,1.07947,1.12259,2594468.2318379,0
+WFC.US,D,19860905,000000,1.12259,1.12969,1.10828,1.10828,6292749.6944149,0
+WFC.US,D,19860908,000000,1.10108,1.10828,1.07947,1.08647,1227200.8174385,0
+WFC.US,D,19860909,000000,1.07947,1.10108,1.07947,1.08647,2524436.4534081,0
+WFC.US,D,19860910,000000,1.08647,1.08647,1.07286,1.07947,2624479.1005968,0
+WFC.US,D,19860911,000000,1.07286,1.07286,0.978718,0.978718,3114692.4293005,0
+WFC.US,D,19860912,000000,0.986119,0.986119,0.935298,0.942896,3758307.2535637,0
+WFC.US,D,19860915,000000,0.950198,0.956909,0.942896,0.956909,1810797.9576524,0
+WFC.US,D,19860916,000000,0.950198,0.964409,0.942896,0.956909,2257649.3051237,0
+WFC.US,D,19860917,000000,0.956909,0.97181,0.956909,0.964409,3284770.9083876,0
+WFC.US,D,19860918,000000,0.978718,0.978718,0.964409,0.964409,3631586.7022403,0
+WFC.US,D,19860919,000000,0.978718,1.02194,0.97181,1.01473,1814124.8420736,0
+WFC.US,D,19860922,000000,1.00763,1.02194,1.00003,1.02194,1030449.5010524,0
+WFC.US,D,19860923,000000,1.01473,1.02194,1.00763,1.01473,1467303.9813852,0
+WFC.US,D,19860924,000000,1.01473,1.01473,1.01473,1.01473,763668.432971,0
+WFC.US,D,19860925,000000,1.01473,1.01473,0.993026,1.00763,1070470.4107232,0
+WFC.US,D,19860926,000000,1.00763,1.02194,1.00763,1.00763,1137164.1576927,0
+WFC.US,D,19860929,000000,1.00763,1.00763,1.00003,1.00003,5709160.6611382,0
+WFC.US,D,19860930,000000,0.993026,1.00763,0.978718,1.00003,6632896.5189175,0
+WFC.US,D,19861001,000000,1.00003,1.00763,0.993026,0.993026,666959.76377371,0
+WFC.US,D,19861002,000000,0.986119,0.986119,0.964409,0.964409,570248.05447494,0
+WFC.US,D,19861003,000000,0.97181,0.978718,0.956909,0.97181,763668.432971,0
+WFC.US,D,19861006,000000,0.964409,0.964409,0.956909,0.956909,5669142.791569,0
+WFC.US,D,19861007,000000,0.956909,0.956909,0.921088,0.950198,8080197.6457211,0
+WFC.US,D,19861008,000000,0.950198,0.950198,0.928489,0.942896,1187185.9879707,0
+WFC.US,D,19861009,000000,0.935298,0.956909,0.935298,0.956909,2717854.8051697,0
+WFC.US,D,19861010,000000,0.956909,0.956909,0.942896,0.950198,797010.23961994,0
+WFC.US,D,19861013,000000,0.942896,0.956909,0.942896,0.950198,1557346.7213338,0
+WFC.US,D,19861014,000000,0.950198,0.950198,0.942896,0.942896,3104686.4418574,0
+WFC.US,D,19861015,000000,0.942896,0.950198,0.935298,0.950198,6549530.8552563,0
+WFC.US,D,19861016,000000,0.964409,0.978718,0.964409,0.97181,5909248.9956173,0
+WFC.US,D,19861017,000000,0.97181,0.978718,0.942896,0.964409,1984199.2676921,0
+WFC.US,D,19861020,000000,0.97181,0.97181,0.935298,0.935298,1237207.8182486,0
+WFC.US,D,19861021,000000,0.942896,0.950198,0.928489,0.950198,2401049.8800761,0
+WFC.US,D,19861022,000000,0.950198,0.950198,0.942896,0.942896,5699158.7271639,0
+WFC.US,D,19861023,000000,0.950198,0.964409,0.950198,0.956909,6132680.2428723,0
+WFC.US,D,19861024,000000,0.956909,0.97181,0.956909,0.97181,1340582.4166945,0
+WFC.US,D,19861027,000000,0.964409,0.97181,0.956909,0.964409,630280.9390318,0
+WFC.US,D,19861028,000000,0.956909,1.00003,0.956909,0.993026,1100480.2661149,0
+WFC.US,D,19861029,000000,0.993026,1.01473,0.993026,1.00763,2027551.1152529,0
+WFC.US,D,19861030,000000,1.01473,1.01473,1.00003,1.00763,2004209.2158439,0
+WFC.US,D,19861031,000000,1.00003,1.00763,1.00003,1.00763,2067567.9714549,0
+WFC.US,D,19861103,000000,1.00003,1.00763,0.986119,1.00003,773666.31347669,0
+WFC.US,D,19861104,000000,1.00003,1.02194,0.986119,1.02194,4258529.6098119,0
+WFC.US,D,19861105,000000,1.01473,1.03654,1.01473,1.02924,1390607.287074,0
+WFC.US,D,19861106,000000,1.02194,1.02924,1.02194,1.02924,4295213.5013897,0
+WFC.US,D,19861107,000000,1.02924,1.04355,1.02924,1.04355,1243879.8277003,0
+WFC.US,D,19861110,000000,1.03654,1.04355,1.02194,1.04355,610266.93741133,0
+WFC.US,D,19861111,000000,1.04355,1.04355,1.03654,1.04355,380167.73417335,0
+WFC.US,D,19861112,000000,1.04355,1.07286,1.03654,1.07286,3378142.5594919,0
+WFC.US,D,19861113,000000,1.07286,1.07947,1.03654,1.03654,2657823.9473473,0
+WFC.US,D,19861114,000000,1.03654,1.03654,1.02924,1.03654,393509.72634222,0
+WFC.US,D,19861117,000000,1.03654,1.05796,1.02924,1.04355,540237.18571594,0
+WFC.US,D,19861118,000000,1.05085,1.05085,0.956909,0.986119,1687404.2907502,0
+WFC.US,D,19861119,000000,1.00003,1.00003,0.978718,0.986119,1180514.9918863,0
+WFC.US,D,19861120,000000,1.00003,1.01473,0.993026,1.01473,2374370.9625742,0
+WFC.US,D,19861121,000000,1.01473,1.06506,1.01473,1.06506,1674066.35205,0
+WFC.US,D,19861124,000000,1.05796,1.06506,1.04355,1.05796,1330577.4426186,0
+WFC.US,D,19861125,000000,1.05085,1.07947,1.04355,1.07947,1580692.6742114,0
+WFC.US,D,19861126,000000,1.07286,1.07947,1.05796,1.05796,610266.93741133,0
+WFC.US,D,19861128,000000,1.04355,1.06506,1.04355,1.06506,650284.80698057,0
+WFC.US,D,19861201,000000,1.05796,1.07286,1.04355,1.07286,1180514.9918863,0
+WFC.US,D,19861202,000000,1.07286,1.10108,1.06506,1.07947,3268096.9649616,0
+WFC.US,D,19861203,000000,1.07947,1.09387,1.07947,1.09387,1420622.2093016,0
+WFC.US,D,19861204,000000,1.08647,1.09387,1.07947,1.08647,2117591.8284672,0
+WFC.US,D,19861205,000000,1.08647,1.09387,1.07947,1.07947,2381038.9185572,0
+WFC.US,D,19861208,000000,1.07947,1.08647,1.07286,1.07947,977094.70615015,0
+WFC.US,D,19861209,000000,1.07947,1.07947,1.05796,1.06506,1780776.9552217,0
+WFC.US,D,19861210,000000,1.05796,1.07286,1.04355,1.07286,2070906.0029151,0
+WFC.US,D,19861211,000000,1.06506,1.06506,1.04355,1.05085,1517329.8651317,0
+WFC.US,D,19861212,000000,1.04355,1.05796,1.04355,1.05085,2377701.9004641,0
+WFC.US,D,19861215,000000,1.05085,1.07947,1.03654,1.07947,4221845.7182342,0
+WFC.US,D,19861216,000000,1.07286,1.09387,1.06506,1.09387,2347689.0049708,0
+WFC.US,D,19861217,000000,1.08647,1.08647,1.05796,1.05796,1630716.5312237,0
+WFC.US,D,19861218,000000,1.05796,1.07286,1.03654,1.05796,2070906.0029151,0
+WFC.US,D,19861219,000000,1.05085,1.07286,1.04355,1.06506,3758307.2535637,0
+WFC.US,D,19861222,000000,1.06506,1.07947,1.06506,1.07947,2617814.1847154,0
+WFC.US,D,19861223,000000,1.07947,1.07947,1.02924,1.03654,5112235.7158958,0
+WFC.US,D,19861224,000000,1.04355,1.06506,1.04355,1.05796,2461076.68443,0
+WFC.US,D,19861226,000000,1.05796,1.05796,1.04355,1.05085,136729.57886801,0
+WFC.US,D,19861229,000000,1.05085,1.05085,1.02924,1.02924,4061773.2265901,0
+WFC.US,D,19861230,000000,1.02194,1.02194,1.01473,1.01473,540237.18571594,0
+WFC.US,D,19861231,000000,1.01473,1.01473,0.986119,1.00003,817021.20113889,0
+WFC.US,D,19870102,000000,1.00763,1.01473,1.00763,1.00763,460199.41984313,0
+WFC.US,D,19870105,000000,1.05085,1.05796,1.03654,1.05085,2441067.7496453,0
+WFC.US,D,19870106,000000,1.05085,1.05796,1.01473,1.02194,1327247.5180959,0
+WFC.US,D,19870107,000000,1.02924,1.05796,1.02924,1.05085,3047999.695698,0
+WFC.US,D,19870108,000000,1.06506,1.08647,1.05796,1.07947,1353922.382129,0
+WFC.US,D,19870109,000000,1.08647,1.09387,1.07947,1.08647,2074240.9942737,0
+WFC.US,D,19870112,000000,1.08647,1.11559,1.07947,1.11559,2227634.3828959,0
+WFC.US,D,19870113,000000,1.10828,1.11559,1.08647,1.10108,817021.20113889,0
+WFC.US,D,19870114,000000,1.09387,1.13691,1.09387,1.13691,2997973.8119513,0
+WFC.US,D,19870115,000000,1.13691,1.16591,1.12259,1.16591,2771212.6401735,0
+WFC.US,D,19870116,000000,1.15871,1.15871,1.13691,1.13691,2494428.6247506,0
+WFC.US,D,19870119,000000,1.12969,1.12969,1.10108,1.12969,947075.7304538,0
+WFC.US,D,19870120,000000,1.12259,1.12969,1.10828,1.12969,2734524.6951271,0
+WFC.US,D,19870121,000000,1.13691,1.15131,1.10828,1.10828,1207189.8559194,0
+WFC.US,D,19870122,000000,1.11559,1.12969,1.07947,1.11559,1714079.1547835,0
+WFC.US,D,19870123,000000,1.11559,1.1448,1.05085,1.07947,3064673.639124,0
+WFC.US,D,19870126,000000,1.07947,1.09387,1.07286,1.09387,1867481.6637103,0
+WFC.US,D,19870127,000000,1.09387,1.13691,1.09387,1.12969,16790667.110169,0
+WFC.US,D,19870128,000000,1.1448,1.15131,1.13691,1.13691,2614475.139888,0
+WFC.US,D,19870129,000000,1.1448,1.1448,1.12969,1.13691,827029.2153163,0
+WFC.US,D,19870130,000000,1.13691,1.1448,1.12259,1.1448,616934.89339425,0
+WFC.US,D,19870202,000000,1.10828,1.13691,1.10108,1.10828,1233873.8402572,0
+WFC.US,D,19870203,000000,1.10828,1.12259,1.10108,1.10828,860377.10216827,0
+WFC.US,D,19870204,000000,1.11559,1.13691,1.10828,1.12969,5775855.421475,0
+WFC.US,D,19870205,000000,1.13691,1.1448,1.08647,1.12259,2571125.3190617,0
+WFC.US,D,19870206,000000,1.12259,1.12259,1.10828,1.12259,763668.432971,0
+WFC.US,D,19870209,000000,1.12259,1.12259,1.09387,1.09387,460199.41984313,0
+WFC.US,D,19870210,000000,1.09387,1.10108,1.08647,1.09387,4561996.5962054,0
+WFC.US,D,19870211,000000,1.09387,1.11559,1.07947,1.11559,1050459.4492042,0
+WFC.US,D,19870212,000000,1.10828,1.10828,1.07947,1.08647,1537339.8132836,0
+WFC.US,D,19870213,000000,1.09387,1.10108,1.08647,1.10108,3261426.9822444,0
+WFC.US,D,19870217,000000,1.10828,1.11559,1.09387,1.11559,2694507.8389251,0
+WFC.US,D,19870218,000000,1.12259,1.12259,1.10828,1.10828,2094249.9290583,0
+WFC.US,D,19870219,000000,1.12259,1.15131,1.12259,1.13691,1887491.611862,0
+WFC.US,D,19870220,000000,1.1448,1.15131,1.1448,1.15131,5335665.9497836,0
+WFC.US,D,19870223,000000,1.15131,1.15871,1.1448,1.15131,2421061.8549622,0
+WFC.US,D,19870224,000000,1.15131,1.15871,1.15131,1.15131,1730758.1650453,0
+WFC.US,D,19870225,000000,1.15131,1.15131,1.1448,1.15131,1257218.7797676,0
+WFC.US,D,19870226,000000,1.1448,1.1448,1.10108,1.12969,1107150.2488322,0
+WFC.US,D,19870227,000000,1.12969,1.12969,1.10108,1.10828,546901.08823017,0
+WFC.US,D,19870302,000000,1.13691,1.1448,1.12969,1.1448,1774106.9725044,0
+WFC.US,D,19870303,000000,1.15131,1.15131,1.13691,1.13691,1764103.0117957,0
+WFC.US,D,19870304,000000,1.1448,1.1448,1.12259,1.1448,1960858.3816504,0
+WFC.US,D,19870305,000000,1.13691,1.15131,1.13691,1.13691,823690.17048898,0
+WFC.US,D,19870306,000000,1.13691,1.15131,1.12969,1.1448,676959.67101375,0
+WFC.US,D,19870309,000000,1.1448,1.15131,1.11559,1.12969,787012.35911424,0
+WFC.US,D,19870310,000000,1.12259,1.13691,1.12259,1.13691,970423.71006573,0
+WFC.US,D,19870311,000000,1.12969,1.12969,1.09387,1.10108,1253885.8151433,0
+WFC.US,D,19870312,000000,1.10828,1.11559,1.09387,1.10828,780338.32292829,0
+WFC.US,D,19870313,000000,1.10828,1.10828,1.07947,1.08647,1307240.6100456,0
+WFC.US,D,19870316,000000,1.09387,1.09387,1.07947,1.09387,600263.99006978,0
+WFC.US,D,19870317,000000,1.08647,1.09387,1.07947,1.09387,1333913.4473444,0
+WFC.US,D,19870318,000000,1.08647,1.10108,1.07286,1.08647,1370603.4191252,0
+WFC.US,D,19870319,000000,1.07947,1.09387,1.07947,1.07947,706980.67344446,0
+WFC.US,D,19870320,000000,1.09387,1.12969,1.09387,1.12259,2787887.5969667,0
+WFC.US,D,19870323,000000,1.12259,1.12969,1.11559,1.11559,897056.94027736,0
+WFC.US,D,19870324,000000,1.10828,1.12259,1.10828,1.11559,1864148.699086,0
+WFC.US,D,19870325,000000,1.11559,1.11559,1.10828,1.10828,3181390.2297387,0
+WFC.US,D,19870326,000000,1.11559,1.12259,1.10828,1.10828,3678274.5545268,0
+WFC.US,D,19870327,000000,1.11559,1.11559,1.07947,1.08647,1443969.1755464,0
+WFC.US,D,19870330,000000,1.07947,1.07947,1.05085,1.05085,3311445.7724208,0
+WFC.US,D,19870331,000000,1.05796,1.08647,1.05085,1.07947,2067567.9714549,0
+WFC.US,D,19870401,000000,1.07947,1.07947,1.06506,1.07947,2384372.8965486,0
+WFC.US,D,19870402,000000,1.07947,1.09387,1.07947,1.08647,3068006.6037483,0
+WFC.US,D,19870403,000000,1.07947,1.10828,1.07947,1.10828,2971298.9479182,0
+WFC.US,D,19870406,000000,1.10108,1.11559,1.10108,1.11559,1263883.6956491,0
+WFC.US,D,19870407,000000,1.10828,1.12259,1.09387,1.10108,1387274.3224497,0
+WFC.US,D,19870408,000000,1.10108,1.10108,1.07947,1.08647,1383939.331091,0
+WFC.US,D,19870409,000000,1.07947,1.07947,1.01473,1.01473,3318115.755138,0
+WFC.US,D,19870410,000000,1.02194,1.03654,1.01473,1.03654,2377701.9004641,0
+WFC.US,D,19870413,000000,1.05085,1.05796,1.00763,1.01473,1473975.9908368,0
+WFC.US,D,19870414,000000,1.02194,1.02194,0.913982,0.942896,2944618.003682,0
+WFC.US,D,19870415,000000,0.956909,0.978718,0.950198,0.97181,2020882.1459027,0
+WFC.US,D,19870416,000000,0.986119,1.02194,0.978718,1.02194,3021318.7514618,0
+WFC.US,D,19870420,000000,1.04355,1.04355,1.02924,1.04355,1250548.7970504,0
+WFC.US,D,19870421,000000,1.03654,1.04355,1.01473,1.04355,1897495.5725707,0
+WFC.US,D,19870422,000000,1.03654,1.05085,0.993026,1.00003,1243879.8277003,0
+WFC.US,D,19870423,000000,0.993026,1.00003,0.956909,0.993026,1840803.7595755,0
+WFC.US,D,19870424,000000,1.00003,1.00003,0.986119,0.986119,2060901.0288391,0
+WFC.US,D,19870427,000000,0.993026,1.00763,0.986119,1.00003,1490651.9609971,0
+WFC.US,D,19870428,000000,1.00763,1.01473,1.00003,1.00763,1407287.3107029,0
+WFC.US,D,19870429,000000,1.01473,1.02194,1.00763,1.02194,950415.78864828,0
+WFC.US,D,19870430,000000,1.02194,1.03654,1.01473,1.02924,4698722.1216049,0
+WFC.US,D,19870501,000000,1.02924,1.05085,1.02194,1.02194,2207630.5149472,0
+WFC.US,D,19870504,000000,1.01473,1.03654,1.01473,1.01473,4865455.4756617,0
+WFC.US,D,19870505,000000,1.01473,1.02924,1.01473,1.02924,6602881.5966898,0
+WFC.US,D,19870506,000000,1.03654,1.04355,1.03654,1.03654,2180952.6108125,0
+WFC.US,D,19870507,000000,1.02924,1.04355,1.02924,1.02924,690304.70328414,0
+WFC.US,D,19870508,000000,1.03654,1.05085,1.02924,1.03654,807021.29389885,0
+WFC.US,D,19870511,000000,1.04355,1.07947,1.04355,1.05085,4268531.5437863,0
+WFC.US,D,19870512,000000,1.05085,1.05085,1.03654,1.05085,1370603.4191252,0
+WFC.US,D,19870513,000000,1.05085,1.07286,1.05085,1.05796,1103816.2708408,0
+WFC.US,D,19870514,000000,1.06506,1.07286,1.05085,1.05796,1787450.9914076,0
+WFC.US,D,19870515,000000,1.05085,1.05796,1.05085,1.05796,1050459.4492042,0
+WFC.US,D,19870518,000000,1.05796,1.07947,1.05796,1.07286,2387710.9280088,0
+WFC.US,D,19870519,000000,1.07286,1.07286,1.05085,1.05085,1817458.8200652,0
+WFC.US,D,19870520,000000,1.05085,1.05085,1.04355,1.04355,2114254.8103742,0
+WFC.US,D,19870521,000000,1.05085,1.05796,1.05085,1.05085,723649.55003459,0
+WFC.US,D,19870522,000000,1.05085,1.07286,1.05085,1.06506,736987.48873477,0
+WFC.US,D,19870526,000000,1.07286,1.07947,1.06506,1.07286,1640715.4250966,0
+WFC.US,D,19870527,000000,1.09387,1.11559,1.07947,1.09387,4268531.5437863,0
+WFC.US,D,19870528,000000,1.10108,1.10108,1.08647,1.08647,1890831.6700565,0
+WFC.US,D,19870529,000000,1.09387,1.10108,1.08647,1.08647,1367265.3876651,0
+WFC.US,D,19870601,000000,1.09387,1.10828,1.08647,1.10108,1880825.6826135,0
+WFC.US,D,19870602,000000,1.10828,1.11559,1.09387,1.10828,1407287.3107029,0
+WFC.US,D,19870603,000000,1.12259,1.15131,1.11559,1.15131,2294337.2501701,0
+WFC.US,D,19870604,000000,1.15871,1.15871,1.1448,1.15131,1744092.0502768,0
+WFC.US,D,19870605,000000,1.15131,1.15131,1.1448,1.1448,1960858.3816504,0
+WFC.US,D,19870608,000000,1.1448,1.15131,1.12259,1.15131,696970.63253271,0
+WFC.US,D,19870609,000000,1.15131,1.18032,1.1448,1.15871,1807456.8860908,0
+WFC.US,D,19870610,000000,1.15871,1.20193,1.15131,1.16591,853705.09271667,0
+WFC.US,D,19870611,000000,1.16591,1.20193,1.16591,1.18733,763668.432971,0
+WFC.US,D,19870612,000000,1.19473,1.20193,1.18032,1.20193,1333913.4473444,0
+WFC.US,D,19870615,000000,1.20193,1.22364,1.18733,1.19473,2034219.0712357,0
+WFC.US,D,19870616,000000,1.19473,1.21625,1.18733,1.21625,1060460.3698114,0
+WFC.US,D,19870617,000000,1.21625,1.22364,1.20884,1.22364,546901.08823017,0
+WFC.US,D,19870618,000000,1.22364,1.22364,1.21625,1.22364,2607804.1438037,0
+WFC.US,D,19870619,000000,1.23055,1.23055,1.22364,1.22364,2247650.4112508,0
+WFC.US,D,19870622,000000,1.22364,1.23055,1.21625,1.22364,1070470.4107232,0
+WFC.US,D,19870623,000000,1.22364,1.22364,1.18733,1.20193,1457299.0073092,0
+WFC.US,D,19870624,000000,1.20193,1.20193,1.16591,1.16591,973757.68805718,0
+WFC.US,D,19870625,000000,1.18032,1.20884,1.18032,1.18733,1610704.5563375,0
+WFC.US,D,19870626,000000,1.18733,1.18733,1.18032,1.18032,803686.30254022,0
+WFC.US,D,19870629,000000,1.18733,1.19473,1.18733,1.19473,1947518.4162159,0
+WFC.US,D,19870630,000000,1.18733,1.20193,1.15871,1.15871,1607367.5382446,0
+WFC.US,D,19870701,000000,1.16591,1.16591,1.1448,1.15131,817021.20113889,0
+WFC.US,D,19870702,000000,1.15131,1.16591,1.15131,1.15131,493552.37353095,0
+WFC.US,D,19870706,000000,1.15871,1.15871,1.11559,1.12259,1327247.5180959,0
+WFC.US,D,19870707,000000,1.12969,1.15131,1.12969,1.15131,1413948.1731157,0
+WFC.US,D,19870708,000000,1.15871,1.16591,1.15131,1.15871,1617371.4989534,0
+WFC.US,D,19870709,000000,1.15871,1.16591,1.15871,1.15871,1187185.9879707,0
+WFC.US,D,19870710,000000,1.15871,1.16591,1.15131,1.15131,893727.01575457,0
+WFC.US,D,19870713,000000,1.15131,1.15131,1.12259,1.12969,913729.87033617,0
+WFC.US,D,19870714,000000,1.12969,1.15131,1.12259,1.15131,1987536.2857851,0
+WFC.US,D,19870715,000000,1.15131,1.15871,1.1448,1.15871,1247214.8190588,0
+WFC.US,D,19870716,000000,1.18733,1.18733,1.16591,1.16591,1513994.8737731,0
+WFC.US,D,19870717,000000,1.18032,1.18032,1.15131,1.17311,787012.35911424,0
+WFC.US,D,19870720,000000,1.16591,1.16591,1.15871,1.16591,1283889.5903321,0
+WFC.US,D,19870721,000000,1.16591,1.19473,1.15131,1.15131,887052.97956863,0
+WFC.US,D,19870722,000000,1.15871,1.16591,1.15131,1.16591,827029.2153163,0
+WFC.US,D,19870723,000000,1.17311,1.18733,1.17311,1.18733,506888.28549679,0
+WFC.US,D,19870724,000000,1.18733,1.18733,1.15871,1.16591,6359445.4681188,0
+WFC.US,D,19870727,000000,1.15871,1.18733,1.15871,1.18733,1640715.4250966,0
+WFC.US,D,19870728,000000,1.18733,1.18733,1.15131,1.16591,980427.67077445,0
+WFC.US,D,19870729,000000,1.17311,1.17311,1.15131,1.15131,1854144.7383773,0
+WFC.US,D,19870730,000000,1.15871,1.18032,1.15131,1.18032,2331015.0615448,0
+WFC.US,D,19870731,000000,1.17311,1.18733,1.15131,1.15131,1140498.1356842,0
+WFC.US,D,19870803,000000,1.10108,1.13691,1.10108,1.10108,2444402.741004,0
+WFC.US,D,19870804,000000,1.10828,1.12259,1.10828,1.11559,2291001.2454443,0
+WFC.US,D,19870805,000000,1.12259,1.15131,1.11559,1.13691,973757.68805718,0
+WFC.US,D,19870806,000000,1.13691,1.19473,1.12969,1.18032,2307677.2156047,0
+WFC.US,D,19870807,000000,1.20884,1.20884,1.16591,1.16591,2607804.1438037,0
+WFC.US,D,19870810,000000,1.18733,1.22364,1.18733,1.22364,2771212.6401735,0
+WFC.US,D,19870811,000000,1.21625,1.24496,1.21625,1.23055,9440795.0774032,0
+WFC.US,D,19870812,000000,1.23776,1.27368,1.22364,1.25966,3108024.4733175,0
+WFC.US,D,19870813,000000,1.26677,1.29529,1.25966,1.28808,1423957.2006603,0
+WFC.US,D,19870814,000000,1.28808,1.28808,1.27368,1.28128,1380602.3129981,0
+WFC.US,D,19870817,000000,1.28808,1.30979,1.28808,1.30979,2100918.8984084,0
+WFC.US,D,19870818,000000,1.30289,1.30979,1.28128,1.28808,3301441.8117121,0
+WFC.US,D,19870819,000000,1.28808,1.30289,1.28808,1.30289,1687404.2907502,0
+WFC.US,D,19870820,000000,1.30289,1.30979,1.28808,1.30289,1790782.9426648,0
+WFC.US,D,19870821,000000,1.30289,1.30979,1.28808,1.30289,2080907.9368894,0
+WFC.US,D,19870824,000000,1.30289,1.30289,1.27368,1.28808,750332.52100515,0
+WFC.US,D,19870825,000000,1.28808,1.30289,1.28808,1.29529,1804122.9080993,0
+WFC.US,D,19870826,000000,1.29529,1.29529,1.27368,1.28808,423517.5549997,0
+WFC.US,D,19870827,000000,1.28128,1.28128,1.24496,1.26677,2070906.0029151,0
+WFC.US,D,19870828,000000,1.25966,1.25966,1.22364,1.22364,1537339.8132836,0
+WFC.US,D,19870831,000000,1.23055,1.24496,1.21625,1.24496,1874153.6731619,0
+WFC.US,D,19870901,000000,1.25966,1.28128,1.22364,1.22364,1790782.9426648,0
+WFC.US,D,19870902,000000,1.22364,1.22364,1.19473,1.22364,1884159.6606049,0
+WFC.US,D,19870903,000000,1.23776,1.24496,1.23055,1.24496,3084680.5471743,0
+WFC.US,D,19870904,000000,1.25255,1.25966,1.24496,1.25966,2040890.0673202,0
+WFC.US,D,19870908,000000,1.25966,1.26677,1.25255,1.25966,2337688.0843636,0
+WFC.US,D,19870909,000000,1.25966,1.26677,1.25966,1.25966,1183846.9431434,0
+WFC.US,D,19870910,000000,1.25966,1.26677,1.25966,1.25966,6542857.8324375,0
+WFC.US,D,19870911,000000,1.25966,1.27368,1.25966,1.25966,650284.80698057,0
+WFC.US,D,19870914,000000,1.25966,1.26677,1.25255,1.26677,1063801.441373,0
+WFC.US,D,19870915,000000,1.26677,1.26677,1.25255,1.26677,2621143.095871,0
+WFC.US,D,19870916,000000,1.25966,1.26677,1.25966,1.25966,1707410.1854333,0
+WFC.US,D,19870917,000000,1.26677,1.26677,1.25966,1.26677,1810797.9576524,0
+WFC.US,D,19870918,000000,1.25966,1.26677,1.24496,1.24496,1087140.3006804,0
+WFC.US,D,19870921,000000,1.23776,1.25255,1.23776,1.23776,4351900.2475491,0
+WFC.US,D,19870922,000000,1.24496,1.27368,1.22364,1.26677,2797890.5443083,0
+WFC.US,D,19870923,000000,1.26677,1.26677,1.25255,1.25966,4738734.9243382,0
+WFC.US,D,19870924,000000,1.25255,1.25966,1.25255,1.25255,2744531.6959373,0
+WFC.US,D,19870925,000000,1.24496,1.24496,1.23055,1.23776,2871257.3140966,0
+WFC.US,D,19870928,000000,1.24496,1.28808,1.24496,1.27368,2721190.8098956,0
+WFC.US,D,19870929,000000,1.28128,1.28128,1.27368,1.27368,1954184.3454645,0
+WFC.US,D,19870930,000000,1.27368,1.27368,1.25255,1.27368,7293189.3400754,0
+WFC.US,D,19871001,000000,1.27368,1.28808,1.27368,1.28808,660288.76768929,0
+WFC.US,D,19871002,000000,1.28808,1.29529,1.27368,1.28128,713644.5759587,0
+WFC.US,D,19871005,000000,1.28808,1.28808,1.27368,1.27368,917066.88842914,0
+WFC.US,D,19871006,000000,1.27368,1.28128,1.23055,1.23776,1097143.248022,0
+WFC.US,D,19871007,000000,1.25966,1.26677,1.25255,1.25966,1137164.1576927,0
+WFC.US,D,19871008,000000,1.25255,1.25966,1.22364,1.23055,1183846.9431434,0
+WFC.US,D,19871009,000000,1.22364,1.23776,1.22364,1.22364,650284.80698057,0
+WFC.US,D,19871012,000000,1.22364,1.23776,1.22364,1.23055,600263.99006978,0
+WFC.US,D,19871013,000000,1.23776,1.28128,1.23776,1.27368,570248.05447494,0
+WFC.US,D,19871014,000000,1.26677,1.26677,1.23776,1.23776,1804122.9080993,0
+WFC.US,D,19871015,000000,1.22364,1.22364,1.19473,1.21625,2341022.0623551,0
+WFC.US,D,19871016,000000,1.21625,1.21625,1.15871,1.21625,3391480.4981921,0
+WFC.US,D,19871019,000000,1.20884,1.20884,1.03654,1.06506,8857204.0173922,0
+WFC.US,D,19871020,000000,1.05796,1.08647,0.899477,0.935298,2904600.1341128,0
+WFC.US,D,19871021,000000,0.942896,1.07947,0.942896,1.07947,1817458.8200652,0
+WFC.US,D,19871022,000000,1.07947,1.10108,1.02194,1.07947,2631155.1635171,0
+WFC.US,D,19871023,000000,1.06506,1.06506,1.01473,1.02194,3328119.7158468,0
+WFC.US,D,19871026,000000,1.00763,1.00763,0.870859,0.870859,957087.79809989,0
+WFC.US,D,19871027,000000,0.921088,0.950198,0.899477,0.921088,2541109.3834669,0
+WFC.US,D,19871028,000000,0.921088,0.928489,0.899477,0.913982,1854144.7383773,0
+WFC.US,D,19871029,000000,0.913982,0.956909,0.913982,0.956909,376828.68934603,0
+WFC.US,D,19871030,000000,0.986119,1.02194,0.986119,0.986119,837030.13592351,0
+WFC.US,D,19871102,000000,0.97181,1.00003,0.964409,0.986119,4922145.2619225,0
+WFC.US,D,19871103,000000,0.964409,0.97181,0.950198,0.964409,5002186.0678968,0
+WFC.US,D,19871104,000000,0.956909,0.986119,0.956909,0.986119,1337249.4520702,0
+WFC.US,D,19871105,000000,0.97181,1.00003,0.97181,1.00003,2904600.1341128,0
+WFC.US,D,19871106,000000,1.00003,1.02194,0.986119,0.993026,2451072.7237213,0
+WFC.US,D,19871109,000000,0.993026,0.993026,0.964409,0.97181,1177181.0138948,0
+WFC.US,D,19871110,000000,0.956909,0.964409,0.928489,0.942896,2134264.758526,0
+WFC.US,D,19871111,000000,0.950198,0.956909,0.950198,0.950198,593594.00735252,0
+WFC.US,D,19871112,000000,0.942896,0.986119,0.942896,0.986119,4905478.4120667,0
+WFC.US,D,19871113,000000,0.986119,0.986119,0.964409,0.964409,1157172.0791101,0
+WFC.US,D,19871116,000000,0.964409,0.97181,0.964409,0.964409,596926.97197681,0
+WFC.US,D,19871117,000000,0.964409,0.964409,0.956909,0.964409,1410614.1951243,0
+WFC.US,D,19871118,000000,0.964409,0.97181,0.956909,0.97181,2837902.3336744,0
+WFC.US,D,19871119,000000,0.978718,0.993026,0.97181,0.978718,236767.1592209,0
+WFC.US,D,19871120,000000,0.978718,0.978718,0.97181,0.978718,827029.2153163,0
+WFC.US,D,19871123,000000,0.986119,1.01473,0.978718,1.01473,716982.60741884,0
+WFC.US,D,19871124,000000,1.01473,1.03654,1.01473,1.03654,1173846.0225361,0
+WFC.US,D,19871125,000000,1.02924,1.04355,1.02924,1.04355,493552.37353095,0
+WFC.US,D,19871127,000000,1.05085,1.05085,1.02194,1.02194,1330577.4426186,0
+WFC.US,D,19871130,000000,1.01473,1.01473,0.964409,0.978718,2844575.3564933,0
+WFC.US,D,19871201,000000,0.986119,1.01473,0.986119,1.00763,1083804.2959546,0
+WFC.US,D,19871202,000000,1.00003,1.01473,1.00003,1.01473,2180952.6108125,0
+WFC.US,D,19871203,000000,1.00763,1.00763,0.956909,0.964409,1764103.0117957,0
+WFC.US,D,19871204,000000,0.956909,0.964409,0.921088,0.942896,1564012.6505824,0
+WFC.US,D,19871207,000000,0.950198,0.978718,0.950198,0.978718,1574019.6513926,0
+WFC.US,D,19871208,000000,0.97181,1.02194,0.97181,1.02194,860377.10216827,0
+WFC.US,D,19871209,000000,1.01473,1.02924,1.01473,1.02194,1564012.6505824,0
+WFC.US,D,19871210,000000,1.01473,1.02194,1.00763,1.02194,746991.44944349,0
+WFC.US,D,19871211,000000,1.02924,1.02924,1.00763,1.01473,703644.66871866,0
+WFC.US,D,19871214,000000,0.993026,1.01473,0.993026,1.01473,1317244.5707543,0
+WFC.US,D,19871215,000000,1.00763,1.04355,1.00003,1.01473,813690.26324894,0
+WFC.US,D,19871216,000000,1.00763,1.04355,1.00763,1.04355,520226.22419698,0
+WFC.US,D,19871217,000000,1.04355,1.06506,1.02924,1.02924,2621143.095871,0
+WFC.US,D,19871218,000000,1.07286,1.07286,1.04355,1.05796,3311445.7724208,0
+WFC.US,D,19871221,000000,1.05796,1.07286,1.05796,1.06506,1614038.534329,0
+WFC.US,D,19871222,000000,1.06506,1.07947,1.05796,1.07947,486880.36407934,0
+WFC.US,D,19871223,000000,1.08647,1.08647,1.06506,1.07947,2664501.0236347,0
+WFC.US,D,19871224,000000,1.07947,1.07947,1.04355,1.06506,1810797.9576524,0
+WFC.US,D,19871228,000000,1.04355,1.05796,1.03654,1.04355,326806.85906808,0
+WFC.US,D,19871229,000000,1.04355,1.05085,1.03654,1.03654,196754.35648753,0
+WFC.US,D,19871230,000000,1.02194,1.05085,1.02194,1.03654,2527767.391298,0
+WFC.US,D,19871231,000000,1.04355,1.05085,1.01473,1.01473,973757.68805718,0
+WFC.US,D,19880104,000000,1.02924,1.07947,1.02924,1.07286,987095.62675737,0
+WFC.US,D,19880105,000000,1.07947,1.09387,1.07947,1.07947,1453968.0694193,0
+WFC.US,D,19880106,000000,1.07286,1.10828,1.06506,1.10108,2651159.0314658,0
+WFC.US,D,19880107,000000,1.07947,1.10108,1.07947,1.10108,1824124.7493137,0
+WFC.US,D,19880108,000000,1.09387,1.09387,1.02194,1.02194,927071.86250504,0
+WFC.US,D,19880111,000000,1.01473,1.04355,1.00763,1.03654,1887491.611862,0
+WFC.US,D,19880112,000000,1.02924,1.04355,1.01473,1.04355,1307240.6100456,0
+WFC.US,D,19880113,000000,1.04355,1.05085,1.02194,1.03654,590254.9625252,0
+WFC.US,D,19880114,000000,1.02924,1.06506,1.02924,1.06506,2864585.304645,0
+WFC.US,D,19880115,000000,1.07286,1.10108,1.07286,1.07947,950415.78864828,0
+WFC.US,D,19880118,000000,1.07947,1.07947,1.05796,1.06506,1497322.9570814,0
+WFC.US,D,19880119,000000,1.06506,1.10828,1.06506,1.08647,4605343.3769303,0
+WFC.US,D,19880120,000000,1.08647,1.09387,1.07947,1.09387,2087580.9597081,0
+WFC.US,D,19880121,000000,1.08647,1.08647,1.07947,1.07947,1353922.382129,0
+WFC.US,D,19880122,000000,1.07947,1.11559,1.07947,1.10828,11261587.875459,0
+WFC.US,D,19880125,000000,1.10828,1.16591,1.10828,1.15131,1003771.5969177,0
+WFC.US,D,19880126,000000,1.15131,1.15131,1.1448,1.1448,590254.9625252,0
+WFC.US,D,19880127,000000,1.15871,1.18032,1.12969,1.13691,1720754.2043365,0
+WFC.US,D,19880128,000000,1.13691,1.1448,1.12969,1.1448,6602881.5966898,0
+WFC.US,D,19880129,000000,1.13691,1.1448,1.12969,1.1448,3741636.3502393,0
+WFC.US,D,19880201,000000,1.12969,1.13691,1.12259,1.13691,7309863.2835015,0
+WFC.US,D,19880202,000000,1.13691,1.13691,1.12259,1.13691,11368302.5321,0
+WFC.US,D,19880203,000000,1.13691,1.15131,1.12259,1.13691,7053082.1226601,0
+WFC.US,D,19880204,000000,1.13691,1.17311,1.13691,1.16591,2511094.4612392,0
+WFC.US,D,19880205,000000,1.16591,1.20193,1.16591,1.20193,2407718.8494262,0
+WFC.US,D,19880208,000000,1.19473,1.20884,1.18032,1.20884,3424825.3449425,0
+WFC.US,D,19880209,000000,1.20193,1.20884,1.20193,1.20884,1190521.9926965,0
+WFC.US,D,19880210,000000,1.20884,1.23776,1.20884,1.23055,2801228.5757684,0
+WFC.US,D,19880211,000000,1.23055,1.23055,1.20884,1.20884,3608244.8028314,0
+WFC.US,D,19880212,000000,1.21625,1.22364,1.20193,1.20884,2501091.5138976,0
+WFC.US,D,19880216,000000,1.20884,1.20884,1.18733,1.19473,293459.98558328,0
+WFC.US,D,19880217,000000,1.18733,1.19473,1.15131,1.15131,910397.91907905,0
+WFC.US,D,19880218,000000,1.15871,1.16591,1.1448,1.1448,1423957.2006603,0
+WFC.US,D,19880219,000000,1.15131,1.15871,1.1448,1.15871,2070906.0029151,0
+WFC.US,D,19880222,000000,1.15871,1.18032,1.15131,1.16591,3671603.5584423,0
+WFC.US,D,19880223,000000,1.16591,1.19473,1.15871,1.18733,4815437.6988524,0
+WFC.US,D,19880224,000000,1.18733,1.18733,1.18032,1.18733,4802095.7066835,0
+WFC.US,D,19880225,000000,1.18733,1.22364,1.18733,1.20193,1343917.4080532,0
+WFC.US,D,19880226,000000,1.20193,1.22364,1.20193,1.22364,820358.21923186,0
+WFC.US,D,19880229,000000,1.22364,1.22364,1.21625,1.22364,603599.99479558,0
+WFC.US,D,19880301,000000,1.22364,1.23055,1.19473,1.20193,3274764.9209445,0
+WFC.US,D,19880302,000000,1.20884,1.20884,1.16591,1.18032,2297671.2281615,0
+WFC.US,D,19880303,000000,1.18032,1.18733,1.15131,1.18032,5665808.8135776,0
+WFC.US,D,19880304,000000,1.19473,1.20193,1.18733,1.20193,3664936.6158266,0
+WFC.US,D,19880307,000000,1.19473,1.20193,1.19473,1.19473,2187626.6469984,0
+WFC.US,D,19880308,000000,1.20193,1.20884,1.19473,1.20884,3808328.0704746,0
+WFC.US,D,19880309,000000,1.20884,1.20884,1.18733,1.19473,2807895.5183841,0
+WFC.US,D,19880310,000000,1.18733,1.18733,1.15131,1.15871,1040455.4884954,0
+WFC.US,D,19880311,000000,1.15871,1.15871,1.12969,1.1448,1253885.8151433,0
+WFC.US,D,19880314,000000,1.15131,1.16591,1.15131,1.15871,903727.93636179,0
+WFC.US,D,19880315,000000,1.15871,1.15871,1.15131,1.15131,860377.10216827,0
+WFC.US,D,19880316,000000,1.15871,1.15871,1.15131,1.15871,726981.50129171,0
+WFC.US,D,19880317,000000,1.15131,1.18032,1.15131,1.17311,523560.20218843,0
+WFC.US,D,19880318,000000,1.18032,1.19473,1.16591,1.18733,2064236.0201978,0
+WFC.US,D,19880321,000000,1.18032,1.18032,1.15871,1.15871,1170512.0445447,0
+WFC.US,D,19880322,000000,1.15131,1.16591,1.15131,1.16591,803686.30254022,0
+WFC.US,D,19880323,000000,1.17311,1.21625,1.16591,1.20884,2200961.5455971,0
+WFC.US,D,19880324,000000,1.22364,1.22364,1.21625,1.21625,4408597.1273802,0
+WFC.US,D,19880325,000000,1.21625,1.22364,1.21625,1.21625,1217197.8700969,0
+WFC.US,D,19880328,000000,1.20884,1.20884,1.19473,1.19473,1090476.3054062,0
+WFC.US,D,19880329,000000,1.19473,1.19473,1.18733,1.18733,1300566.5738596,0
+WFC.US,D,19880330,000000,1.18733,1.18733,1.15871,1.15871,340152.90470563,0
+WFC.US,D,19880331,000000,1.15131,1.15871,1.15131,1.15131,683630.66709819,0
+WFC.US,D,19880404,000000,1.15131,1.15131,1.12259,1.12969,1073803.3753474,0
+WFC.US,D,19880405,000000,1.12259,1.15131,1.12259,1.15131,2311011.1935961,0
+WFC.US,D,19880406,000000,1.1448,1.18733,1.13691,1.18733,3578231.9073381,0
+WFC.US,D,19880407,000000,1.18733,1.19473,1.18032,1.18733,1744092.0502768,0
+WFC.US,D,19880408,000000,1.18032,1.19473,1.17311,1.19473,1694072.2467332,0
+WFC.US,D,19880411,000000,1.19473,1.19473,1.18032,1.19473,1057127.4051871,0
+WFC.US,D,19880412,000000,1.18733,1.19473,1.18032,1.18733,2554449.3489014,0
+WFC.US,D,19880413,000000,1.18733,1.19473,1.18733,1.18733,370159.71999594,0
+WFC.US,D,19880414,000000,1.18032,1.18733,1.1448,1.1448,1470643.0262124,0
+WFC.US,D,19880415,000000,1.12969,1.15131,1.12969,1.15131,1063801.441373,0
+WFC.US,D,19880418,000000,1.1448,1.1448,1.13691,1.1448,1187185.9879707,0
+WFC.US,D,19880419,000000,1.1448,1.15131,1.13691,1.13691,3188060.212456,0
+WFC.US,D,19880420,000000,1.12969,1.1448,1.12969,1.12969,1787450.9914076,0
+WFC.US,D,19880421,000000,1.15131,1.15131,1.12259,1.12969,1287230.6618937,0
+WFC.US,D,19880422,000000,1.12969,1.13691,1.12259,1.13691,1430626.1700103,0
+WFC.US,D,19880425,000000,1.12969,1.15131,1.12969,1.15131,2664501.0236347,0
+WFC.US,D,19880426,000000,1.13691,1.15131,1.13691,1.15131,743656.45808487,0
+WFC.US,D,19880427,000000,1.15131,1.15131,1.1448,1.1448,740323.49346057,0
+WFC.US,D,19880428,000000,1.1448,1.15131,1.1448,1.15131,370159.71999594,0
+WFC.US,D,19880429,000000,1.1448,1.1448,1.13691,1.13691,5719166.6485814,0
+WFC.US,D,19880502,000000,1.12259,1.1448,1.12259,1.12969,476874.37663629,0
+WFC.US,D,19880503,000000,1.13691,1.15131,1.13691,1.15131,690304.70328414,0
+WFC.US,D,19880504,000000,1.15131,1.15131,1.1448,1.1448,1327247.5180959,0
+WFC.US,D,19880505,000000,1.1448,1.1448,1.12969,1.12969,897056.94027736,0
+WFC.US,D,19880506,000000,1.12969,1.15131,1.12969,1.1448,827029.2153163,0
+WFC.US,D,19880509,000000,1.1448,1.15131,1.13691,1.15131,1670725.2804884,0
+WFC.US,D,19880510,000000,1.15871,1.15871,1.15131,1.15131,1670725.2804884,0
+WFC.US,D,19880511,000000,1.15131,1.15131,1.13691,1.1448,920404.91988929,0
+WFC.US,D,19880512,000000,1.13691,1.1448,1.12969,1.12969,450193.43240007,0
+WFC.US,D,19880513,000000,1.12969,1.15131,1.12969,1.15131,716982.60741884,0
+WFC.US,D,19880516,000000,1.15131,1.15131,1.13691,1.1448,1917502.480621,0
+WFC.US,D,19880517,000000,1.1448,1.1448,1.12969,1.12969,616934.89339425,0
+WFC.US,D,19880518,000000,1.13691,1.13691,1.12969,1.12969,1223866.8394469,0
+WFC.US,D,19880519,000000,1.12969,1.1448,1.12259,1.1448,1367265.3876651,0
+WFC.US,D,19880520,000000,1.13691,1.13691,1.11559,1.12259,2107589.8944928,0
+WFC.US,D,19880523,000000,1.12259,1.12259,1.11559,1.12259,2461076.68443,0
+WFC.US,D,19880524,000000,1.11559,1.12259,1.10828,1.12259,1960858.3816504,0
+WFC.US,D,19880525,000000,1.12259,1.13691,1.12259,1.12969,3044665.7177066,0
+WFC.US,D,19880526,000000,1.12969,1.13691,1.12969,1.13691,4682047.1648117,0
+WFC.US,D,19880527,000000,1.13691,1.13691,1.12969,1.13691,1330577.4426186,0
+WFC.US,D,19880531,000000,1.1448,1.15131,1.1448,1.15131,5042205.9642004,0
+WFC.US,D,19880601,000000,1.15131,1.18733,1.15131,1.18032,4995522.1653826,0
+WFC.US,D,19880602,000000,1.18032,1.18032,1.16591,1.17311,1427291.1786517,0
+WFC.US,D,19880603,000000,1.17311,1.18733,1.17311,1.18733,2584463.257762,0
+WFC.US,D,19880606,000000,1.19473,1.19473,1.18733,1.19473,2774544.5914306,0
+WFC.US,D,19880607,000000,1.19473,1.20193,1.18032,1.18032,830361.16657342,0
+WFC.US,D,19880608,000000,1.18032,1.22364,1.18032,1.22364,4478624.8523412,0
+WFC.US,D,19880609,000000,1.22364,1.23776,1.22364,1.22364,3394810.4227149,0
+WFC.US,D,19880610,000000,1.22364,1.25966,1.22364,1.25255,1740767.1925899,0
+WFC.US,D,19880613,000000,1.25255,1.26677,1.25255,1.25966,3034657.7035292,0
+WFC.US,D,19880614,000000,1.26677,1.28808,1.26677,1.28128,3184724.2077302,0
+WFC.US,D,19880615,000000,1.27368,1.27368,1.25966,1.26677,2667831.9615247,0
+WFC.US,D,19880616,000000,1.26677,1.26677,1.23776,1.25966,1797455.9654835,0
+WFC.US,D,19880617,000000,1.26677,1.26677,1.24496,1.24496,4318554.3874315,0
+WFC.US,D,19880620,000000,1.23776,1.23776,1.22364,1.22364,1347255.4395132,0
+WFC.US,D,19880621,000000,1.22364,1.23776,1.21625,1.23776,2034219.0712357,0
+WFC.US,D,19880622,000000,1.23776,1.27368,1.23055,1.26677,4635357.2857909,0
+WFC.US,D,19880623,000000,1.27368,1.27368,1.26677,1.26677,3298105.8069863,0
+WFC.US,D,19880624,000000,1.27368,1.30289,1.27368,1.28808,7880107.2845077,0
+WFC.US,D,19880627,000000,1.27368,1.28808,1.25966,1.25966,3118026.4072919,0
+WFC.US,D,19880628,000000,1.25255,1.25966,1.24496,1.25255,1507321.8509544,0
+WFC.US,D,19880629,000000,1.25966,1.27368,1.25255,1.27368,3091347.48979,0
+WFC.US,D,19880630,000000,1.27368,1.30979,1.27368,1.29529,1590694.6081858,0
+WFC.US,D,19880701,000000,1.29529,1.30979,1.25255,1.27368,993764.59610746,0
+WFC.US,D,19880705,000000,1.25966,1.28808,1.25966,1.28808,1438402.749678,0
+WFC.US,D,19880706,000000,1.28808,1.28808,1.25966,1.27368,5175591.4314052,0
+WFC.US,D,19880707,000000,1.25966,1.27368,1.25966,1.25966,2054229.0193875,0
+WFC.US,D,19880708,000000,1.25966,1.25966,1.25255,1.25255,2180952.6108125,0
+WFC.US,D,19880711,000000,1.25966,1.27368,1.25966,1.26677,1120491.2276339,0
+WFC.US,D,19880712,000000,1.26677,1.27368,1.25255,1.25966,1162731.4114084,0
+WFC.US,D,19880713,000000,1.26677,1.26677,1.25966,1.25966,1536226.122763,0
+WFC.US,D,19880714,000000,1.25966,1.28128,1.25966,1.28128,2425506.4833727,0
+WFC.US,D,19880715,000000,1.28128,1.28808,1.27368,1.28808,1462857.3262403,0
+WFC.US,D,19880718,000000,1.28808,1.28808,1.26677,1.27368,522446.51166789,0
+WFC.US,D,19880719,000000,1.27368,1.30289,1.27368,1.30289,971538.41395345,0
+WFC.US,D,19880720,000000,1.30289,1.30979,1.28808,1.30979,1171621.6815966,0
+WFC.US,D,19880721,000000,1.30979,1.30979,1.30289,1.30289,1047124.4578456,0
+WFC.US,D,19880722,000000,1.30289,1.30979,1.29529,1.29529,1102705.6204217,0
+WFC.US,D,19880725,000000,1.29529,1.30289,1.28128,1.30289,482433.7089345,0
+WFC.US,D,19880726,000000,1.30289,1.30289,1.28808,1.28808,1218311.5606174,0
+WFC.US,D,19880727,000000,1.28808,1.28808,1.27368,1.27368,2489970.8225669,0
+WFC.US,D,19880728,000000,1.27368,1.30979,1.27368,1.30979,1096036.6510716,0
+WFC.US,D,19880729,000000,1.30979,1.35992,1.30979,1.3241,3374802.5012975,0
+WFC.US,D,19880801,000000,1.30979,1.35331,1.30289,1.34601,582478.38285759,0
+WFC.US,D,19880802,000000,1.34601,1.35992,1.3241,1.3241,2287661.1872499,0
+WFC.US,D,19880803,000000,1.34601,1.36732,1.33141,1.35992,1916396.8970379,0
+WFC.US,D,19880804,000000,1.35992,1.41775,1.35992,1.41775,5646911.5425792,0
+WFC.US,D,19880805,000000,1.41775,1.44666,1.41775,1.43916,4926595.970536,0
+WFC.US,D,19880808,000000,1.43916,1.44666,1.43216,1.43216,4897694.7388289,0
+WFC.US,D,19880809,000000,1.43916,1.43916,1.36732,1.37483,2187626.6469984,0
+WFC.US,D,19880810,000000,1.37483,1.37483,1.3241,1.33141,744771.16197259,0
+WFC.US,D,19880811,000000,1.34601,1.35992,1.33861,1.35331,1676290.6929896,0
+WFC.US,D,19880812,000000,1.35992,1.35992,1.33141,1.35331,2347689.0049708,0
+WFC.US,D,19880815,000000,1.34601,1.35331,1.3241,1.3241,1585133.2491532,0
+WFC.US,D,19880816,000000,1.30979,1.35331,1.30289,1.33861,4008416.4049535,0
+WFC.US,D,19880817,000000,1.34601,1.35992,1.33861,1.35331,3403712.8533091,0
+WFC.US,D,19880818,000000,1.34601,1.35992,1.34601,1.35331,2214301.5110317,0
+WFC.US,D,19880819,000000,1.35992,1.35992,1.34601,1.35992,1487317.9830055,0
+WFC.US,D,19880822,000000,1.35992,1.35992,1.35331,1.35331,909287.26866001,0
+WFC.US,D,19880823,000000,1.35331,1.35992,1.35331,1.35992,2412163.4778367,0
+WFC.US,D,19880824,000000,1.35992,1.37483,1.35992,1.37483,1422841.4834054,0
+WFC.US,D,19880825,000000,1.37483,1.37483,1.35992,1.37483,2427728.797578,0
+WFC.US,D,19880826,000000,1.37483,1.38183,1.37483,1.37483,3786100.8749534,0
+WFC.US,D,19880829,000000,1.38183,1.41055,1.38183,1.39624,2827902.4264344,0
+WFC.US,D,19880830,000000,1.38923,1.41055,1.38923,1.40354,5331217.2679045,0
+WFC.US,D,19880831,000000,1.41055,1.41055,1.39624,1.39624,3156931.5997078,0
+WFC.US,D,19880901,000000,1.38923,1.38923,1.35331,1.36732,2887927.2040539,0
+WFC.US,D,19880902,000000,1.35992,1.39624,1.35992,1.39624,3479297.883834,0
+WFC.US,D,19880906,000000,1.39624,1.41055,1.39624,1.41055,2598910.833514,0
+WFC.US,D,19880907,000000,1.41055,1.41775,1.39624,1.39624,1093812.3101321,0
+WFC.US,D,19880908,000000,1.39624,1.41055,1.39624,1.41055,4337449.6316955,0
+WFC.US,D,19880909,000000,1.41055,1.43216,1.39624,1.42495,2774544.5914306,0
+WFC.US,D,19880912,000000,1.43216,1.43916,1.42495,1.43216,1240541.7962401,0
+WFC.US,D,19880913,000000,1.42495,1.43216,1.42495,1.43216,2074240.9942737,0
+WFC.US,D,19880914,000000,1.43216,1.44666,1.43216,1.44666,2027551.1152529,0
+WFC.US,D,19880915,000000,1.43916,1.44666,1.43216,1.43916,1949738.7036867,0
+WFC.US,D,19880916,000000,1.43916,1.43916,1.43216,1.43916,2112035.5362705,0
+WFC.US,D,19880919,000000,1.43216,1.43916,1.41775,1.43916,1200526.9667724,0
+WFC.US,D,19880920,000000,1.44666,1.44666,1.42495,1.43216,1418396.8549949,0
+WFC.US,D,19880921,000000,1.42495,1.42495,1.41055,1.41055,993764.59610746,0
+WFC.US,D,19880922,000000,1.40354,1.40354,1.35331,1.35992,2389933.242214,0
+WFC.US,D,19880923,000000,1.35331,1.38923,1.33861,1.36732,3308111.7944293,0
+WFC.US,D,19880926,000000,1.37483,1.38923,1.35992,1.37483,1002661.9598658,0
+WFC.US,D,19880927,000000,1.37483,1.39624,1.37483,1.38183,1413948.1731157,0
+WFC.US,D,19880928,000000,1.38923,1.39624,1.38923,1.39624,1807456.8860908,0
+WFC.US,D,19880929,000000,1.38923,1.40354,1.36732,1.36732,2594468.2318379,0
+WFC.US,D,19880930,000000,1.37483,1.39624,1.37483,1.38923,2209857.8959883,0
+WFC.US,D,19881003,000000,1.39624,1.39624,1.36732,1.37483,1360585.2712761,0
+WFC.US,D,19881004,000000,1.38183,1.40354,1.36732,1.39624,875938.36844087,0
+WFC.US,D,19881005,000000,1.40354,1.42495,1.39624,1.41775,1767435.97642,0
+WFC.US,D,19881006,000000,1.41055,1.41055,1.39624,1.41055,606927.89258401,0
+WFC.US,D,19881007,000000,1.41055,1.41055,1.39624,1.41055,1576242.978965,0
+WFC.US,D,19881010,000000,1.41055,1.41055,1.39624,1.39624,1298348.3131231,0
+WFC.US,D,19881011,000000,1.38923,1.39624,1.36732,1.39624,791456.98752474,0
+WFC.US,D,19881012,000000,1.39624,1.39624,1.33861,1.34601,3434831.3323856,0
+WFC.US,D,19881013,000000,1.33141,1.35992,1.3241,1.35331,3114692.4293005,0
+WFC.US,D,19881014,000000,1.34601,1.36732,1.34601,1.35992,2132044.4710551,0
+WFC.US,D,19881017,000000,1.35992,1.35992,1.35331,1.35331,913729.87033617,0
+WFC.US,D,19881018,000000,1.35992,1.35992,1.33141,1.33861,2578904.9388309,0
+WFC.US,D,19881019,000000,1.33861,1.34601,1.30289,1.3241,3136924.6916575,0
+WFC.US,D,19881020,000000,1.3241,1.33141,1.317,1.3241,2112035.5362705,0
+WFC.US,D,19881021,000000,1.3241,1.33141,1.317,1.3241,6845217.2085134,0
+WFC.US,D,19881024,000000,1.29529,1.317,1.29529,1.30979,2534437.3740153,0
+WFC.US,D,19881025,000000,1.317,1.3241,1.30979,1.3241,4095122.1268092,0
+WFC.US,D,19881026,000000,1.3241,1.33141,1.317,1.33141,9875428.2568978,0
+WFC.US,D,19881027,000000,1.3241,1.33861,1.30979,1.30979,3288104.886379,0
+WFC.US,D,19881028,000000,1.30979,1.3241,1.30979,1.3241,1180514.9918863,0
+WFC.US,D,19881031,000000,1.30979,1.3241,1.30289,1.317,3032439.4427926,0
+WFC.US,D,19881101,000000,1.30979,1.36732,1.30979,1.35992,3550439.2993157,0
+WFC.US,D,19881102,000000,1.35331,1.35992,1.33861,1.33861,2438844.4220729,0
+WFC.US,D,19881103,000000,1.34601,1.35331,1.33141,1.33141,1233873.8402572,0
+WFC.US,D,19881104,000000,1.33141,1.35992,1.33141,1.33141,3823895.4169502,0
+WFC.US,D,19881107,000000,1.33141,1.33141,1.317,1.3241,1362816.7057859,0
+WFC.US,D,19881108,000000,1.33141,1.33861,1.3241,1.3241,3457068.6615785,0
+WFC.US,D,19881109,000000,1.33141,1.34601,1.3241,1.3241,1547341.7472579,0
+WFC.US,D,19881110,000000,1.3241,1.35331,1.3241,1.34601,1069353.6801011,0
+WFC.US,D,19881111,000000,1.33141,1.33861,1.30289,1.30979,653619.79833919,0
+WFC.US,D,19881114,000000,1.30979,1.3241,1.30289,1.317,2536664.7550563,0
+WFC.US,D,19881115,000000,1.317,1.3241,1.317,1.3241,2341022.0623551,0
+WFC.US,D,19881116,000000,1.317,1.3241,1.30289,1.30979,2005317.8395286,0
+WFC.US,D,19881117,000000,1.30979,1.30979,1.28808,1.28808,1929728.755535,0
+WFC.US,D,19881118,000000,1.30289,1.30979,1.29529,1.30979,1211640.564533,0
+WFC.US,D,19881121,000000,1.30289,1.30979,1.30289,1.30979,1602923.9232012,0
+WFC.US,D,19881122,000000,1.30979,1.30979,1.29529,1.30979,1058240.0823405,0
+WFC.US,D,19881123,000000,1.30979,1.30979,1.29529,1.30979,2805670.1640774,0
+WFC.US,D,19881125,000000,1.30979,1.317,1.30979,1.317,1060460.3698114,0
+WFC.US,D,19881128,000000,1.30979,1.3241,1.30979,1.317,1015997.8718316,0
+WFC.US,D,19881129,000000,1.317,1.3241,1.317,1.317,1178294.7044154,0
+WFC.US,D,19881130,000000,1.317,1.33141,1.30979,1.3241,2123153.1874997,0
+WFC.US,D,19881201,000000,1.3241,1.33141,1.30979,1.30979,3179165.8887992,0
+WFC.US,D,19881202,000000,1.30979,1.30979,1.30289,1.30979,3130252.6822059,0
+WFC.US,D,19881205,000000,1.30979,1.30979,1.30289,1.30979,2031994.7302962,0
+WFC.US,D,19881206,000000,1.30979,1.3241,1.30979,1.30979,4217396.0229879,0
+WFC.US,D,19881207,000000,1.317,1.33141,1.317,1.3241,2650049.394414,0
+WFC.US,D,19881208,000000,1.3241,1.35331,1.3241,1.35331,2029778.4962939,0
+WFC.US,D,19881209,000000,1.34601,1.35992,1.34601,1.35992,1814124.8420736,0
+WFC.US,D,19881212,000000,1.35992,1.36732,1.35331,1.35992,2732306.4343905,0
+WFC.US,D,19881213,000000,1.36732,1.36732,1.35992,1.35992,2238758.1143282,0
+WFC.US,D,19881214,000000,1.36732,1.36732,1.3241,1.33861,878161.69601329,0
+WFC.US,D,19881215,000000,1.33861,1.33861,1.30979,1.3241,2654494.0228245,0
+WFC.US,D,19881216,000000,1.30979,1.3241,1.30979,1.3241,2176503.9289333,0
+WFC.US,D,19881219,000000,1.317,1.34601,1.317,1.34601,1189408.302176,0
+WFC.US,D,19881220,000000,1.34601,1.34601,1.30979,1.30979,4377464.4611632,0
+WFC.US,D,19881221,000000,1.30979,1.30979,1.28808,1.28808,4097345.4543816,0
+WFC.US,D,19881222,000000,1.28808,1.29529,1.28808,1.29529,4786536.4671453,0
+WFC.US,D,19881223,000000,1.30289,1.30979,1.30289,1.30979,320141.94318668,0
+WFC.US,D,19881227,000000,1.317,1.3241,1.30979,1.30979,2040890.0673202,0
+WFC.US,D,19881228,000000,1.317,1.317,1.29529,1.30979,322361.21729041,0
+WFC.US,D,19881229,000000,1.30979,1.3241,1.30979,1.30979,2705631.5703574,0
+WFC.US,D,19881230,000000,1.30979,1.3241,1.30979,1.317,571357.6915268,0
+WFC.US,D,19890103,000000,1.317,1.317,1.30979,1.30979,504664.95792437,0
+WFC.US,D,19890104,000000,1.30979,1.33141,1.30979,1.33141,3450396.6521269,0
+WFC.US,D,19890105,000000,1.33861,1.33861,1.3241,1.33141,2756761.0109529,0
+WFC.US,D,19890106,000000,1.33141,1.34601,1.33141,1.34601,2247650.4112508,0
+WFC.US,D,19890109,000000,1.34601,1.35331,1.33861,1.35331,1229426.1717452,0
+WFC.US,D,19890110,000000,1.35331,1.36732,1.34601,1.35331,1791897.6465525,0
+WFC.US,D,19890111,000000,1.33861,1.33861,1.3241,1.33861,1907501.5600138,0
+WFC.US,D,19890112,000000,1.35331,1.35992,1.34601,1.35331,1762992.3613767,0
+WFC.US,D,19890113,000000,1.35992,1.36732,1.35331,1.36732,1680733.2946658,0
+WFC.US,D,19890116,000000,1.36732,1.36732,1.35992,1.35992,1687404.2907502,0
+WFC.US,D,19890117,000000,1.35992,1.37483,1.35992,1.37483,1660723.346514,0
+WFC.US,D,19890118,000000,1.37483,1.37483,1.35992,1.37483,1649609.7487534,0
+WFC.US,D,19890119,000000,1.37483,1.41775,1.37483,1.41775,1176071.376843,0
+WFC.US,D,19890120,000000,1.41775,1.41775,1.40354,1.41775,1898606.2229898,0
+WFC.US,D,19890123,000000,1.43216,1.43216,1.41775,1.41775,3823895.4169502,0
+WFC.US,D,19890124,000000,1.42495,1.43216,1.41775,1.43216,1616259.8351671,0
+WFC.US,D,19890125,000000,1.43216,1.44666,1.42495,1.44666,2652269.681885,0
+WFC.US,D,19890126,000000,1.43916,1.45367,1.43916,1.44666,1747429.0683697,0
+WFC.US,D,19890127,000000,1.45367,1.46807,1.43916,1.45367,3021318.7514618,0
+WFC.US,D,19890130,000000,1.43916,1.45367,1.43916,1.45367,1642941.7927705,0
+WFC.US,D,19890131,000000,1.44666,1.48959,1.43916,1.48248,5738063.9195798,0
+WFC.US,D,19890201,000000,1.48959,1.48959,1.48248,1.48959,2036450.5057455,0
+WFC.US,D,19890202,000000,1.48248,1.49699,1.46807,1.46807,3007981.8261288,0
+WFC.US,D,19890203,000000,1.48248,1.48248,1.46807,1.46807,1498434.6208677,0
+WFC.US,D,19890206,000000,1.46807,1.48248,1.46807,1.46807,1327247.5180959,0
+WFC.US,D,19890207,000000,1.48248,1.48248,1.46807,1.48248,7358770.4098917,0
+WFC.US,D,19890208,000000,1.46807,1.48959,1.46807,1.48248,1485093.642066,0
+WFC.US,D,19890209,000000,1.46807,1.48248,1.46807,1.48248,3010206.1670684,0
+WFC.US,D,19890210,000000,1.46807,1.48248,1.46807,1.48248,1296123.9721834,0
+WFC.US,D,19890213,000000,1.48959,1.49699,1.46807,1.48248,1249436.1198969,0
+WFC.US,D,19890214,000000,1.48248,1.48959,1.46807,1.46807,489099.63818309,0
+WFC.US,D,19890215,000000,1.46807,1.46807,1.45367,1.46807,3979520.2400822,0
+WFC.US,D,19890216,000000,1.46807,1.48248,1.45367,1.46807,1445071.7190281,0
+WFC.US,D,19890217,000000,1.46807,1.48248,1.46807,1.48248,1840803.7595755,0
+WFC.US,D,19890221,000000,1.46807,1.48248,1.46807,1.46807,2721190.8098956,0
+WFC.US,D,19890222,000000,1.46807,1.46807,1.45367,1.45367,1371711.0294427,0
+WFC.US,D,19890223,000000,1.45367,1.45367,1.45367,1.45367,1011551.2166868,0
+WFC.US,D,19890224,000000,1.45367,1.46807,1.45367,1.45367,1787450.9914076,0
+WFC.US,D,19890227,000000,1.45367,1.45367,1.43916,1.43916,800346.24434574,0
+WFC.US,D,19890228,000000,1.43916,1.45367,1.43216,1.45367,2552223.9945947,0
+WFC.US,D,19890301,000000,1.45367,1.45367,1.44666,1.44666,1798560.5356995,0
+WFC.US,D,19890302,000000,1.45367,1.46807,1.43916,1.46807,15477870.207927,0
+WFC.US,D,19890303,000000,1.45367,1.46807,1.44666,1.45367,535787.49046958,0
+WFC.US,D,19890306,000000,1.46807,1.48959,1.46807,1.48959,20186597.303608,0
+WFC.US,D,19890307,000000,1.48959,1.48959,1.46807,1.46807,1554012.7433423,0
+WFC.US,D,19890308,000000,1.46807,1.48248,1.45367,1.45367,909287.26866001,0
+WFC.US,D,19890309,000000,1.48248,1.48248,1.46807,1.48248,1356146.7230686,0
+WFC.US,D,19890310,000000,1.48248,1.48248,1.46807,1.48248,864820.7172116,0
+WFC.US,D,19890313,000000,1.48248,1.49699,1.46807,1.48248,811465.92230935,0
+WFC.US,D,19890314,000000,1.48248,1.48248,1.46807,1.46807,760333.44161236,0
+WFC.US,D,19890315,000000,1.48248,1.48248,1.45367,1.46807,782562.66386789,0
+WFC.US,D,19890316,000000,1.48248,1.49699,1.46807,1.48959,1838579.418636,0
+WFC.US,D,19890317,000000,1.44666,1.48248,1.44666,1.46807,3063557.9218691,0
+WFC.US,D,19890320,000000,1.46807,1.48248,1.45367,1.48248,2447735.7056282,0
+WFC.US,D,19890321,000000,1.48959,1.49699,1.48248,1.49699,2483306.9200527,0
+WFC.US,D,19890322,000000,1.49699,1.50399,1.49699,1.49699,2267658.3326682,0
+WFC.US,D,19890323,000000,1.50399,1.50399,1.49699,1.49699,2763428.9669357,0
+WFC.US,D,19890327,000000,1.49699,1.5257,1.49699,1.5257,2220968.4536474,0
+WFC.US,D,19890328,000000,1.5257,1.54031,1.5186,1.5186,3061339.6611326,0
+WFC.US,D,19890329,000000,1.5186,1.5257,1.5113,1.5113,746991.44944349,0
+WFC.US,D,19890330,000000,1.5113,1.5113,1.49699,1.49699,3610466.1036695,0
+WFC.US,D,19890331,000000,1.50399,1.5257,1.50399,1.5113,3450396.6521269,0
+WFC.US,D,19890403,000000,1.5113,1.5257,1.49699,1.5113,1500652.8816042,0
+WFC.US,D,19890404,000000,1.5113,1.5257,1.5113,1.5113,904836.56004648,0
+WFC.US,D,19890405,000000,1.5113,1.5257,1.5113,1.5113,651394.44403243,0
+WFC.US,D,19890406,000000,1.49699,1.5186,1.48248,1.5113,907058.87425173,0
+WFC.US,D,19890407,000000,1.49699,1.5186,1.49699,1.5186,711423.27512062,0
+WFC.US,D,19890410,000000,1.5186,1.53281,1.5186,1.53281,1253885.8151433,0
+WFC.US,D,19890411,000000,1.54722,1.54722,1.54031,1.54722,1289450.9493647,0
+WFC.US,D,19890412,000000,1.54722,1.54722,1.50399,1.5113,1169401.3941257,0
+WFC.US,D,19890413,000000,1.5113,1.5113,1.46807,1.48959,1482868.2877592,0
+WFC.US,D,19890414,000000,1.49699,1.49699,1.48959,1.49699,1022672.9213848,0
+WFC.US,D,19890417,000000,1.49699,1.5113,1.49699,1.5113,3163604.6225265,0
+WFC.US,D,19890418,000000,1.5113,1.54031,1.5113,1.54031,2307677.2156047,0
+WFC.US,D,19890419,000000,1.53281,1.54722,1.53281,1.54722,686970.72529267,0
+WFC.US,D,19890420,000000,1.54031,1.54722,1.53281,1.54031,1847479.8224959,0
+WFC.US,D,19890421,000000,1.54031,1.57613,1.54031,1.56902,1213866.9322069,0
+WFC.US,D,19890424,000000,1.56902,1.56902,1.56192,1.56192,2979079.5810545,0
+WFC.US,D,19890425,000000,1.56192,1.56192,1.54031,1.54031,942633.12877764,0
+WFC.US,D,19890426,000000,1.54031,1.56192,1.54031,1.56192,982652.01171404,0
+WFC.US,D,19890427,000000,1.56192,1.56192,1.54722,1.55442,1238315.4285662,0
+WFC.US,D,19890428,000000,1.55442,1.56192,1.54031,1.56192,760333.44161236,0
+WFC.US,D,19890501,000000,1.54031,1.54722,1.5257,1.54722,1204972.6085501,0
+WFC.US,D,19890502,000000,1.54722,1.54722,1.5257,1.5257,862599.41637352,0
+WFC.US,D,19890503,000000,1.5186,1.5186,1.49699,1.5113,3201395.1110547,0
+WFC.US,D,19890504,000000,1.5113,1.5186,1.49699,1.5113,1409505.5714395,0
+WFC.US,D,19890505,000000,1.5186,1.5186,1.49699,1.49699,1231646.4592161,0
+WFC.US,D,19890508,000000,1.50399,1.50399,1.48959,1.50399,622494.22569248,0
+WFC.US,D,19890509,000000,1.50399,1.50399,1.49699,1.50399,2147606.7506949,0
+WFC.US,D,19890510,000000,1.49699,1.50399,1.48248,1.49699,1994202.2150337,0
+WFC.US,D,19890511,000000,1.49699,1.49699,1.48959,1.49699,5373458.4650461,0
+WFC.US,D,19890512,000000,1.49699,1.5113,1.49699,1.5113,5166704.2013186,0
+WFC.US,D,19890515,000000,1.5186,1.55442,1.5113,1.54722,4170709.1840685,0
+WFC.US,D,19890516,000000,1.54722,1.54722,1.54031,1.54031,1453968.0694193,0
+WFC.US,D,19890517,000000,1.54722,1.54722,1.54031,1.54722,755886.78646752,0
+WFC.US,D,19890518,000000,1.54722,1.57613,1.54031,1.57613,10657990.920765,0
+WFC.US,D,19890519,000000,1.57613,1.59083,1.57613,1.59083,3790542.4632624,0
+WFC.US,D,19890522,000000,1.61195,1.61945,1.59784,1.60484,1987536.2857851,0
+WFC.US,D,19890523,000000,1.61945,1.61945,1.56902,1.57613,1465083.6939142,0
+WFC.US,D,19890524,000000,1.57613,1.63356,1.56192,1.61195,2538884.0291601,0
+WFC.US,D,19890525,000000,1.61945,1.61945,1.59083,1.59784,775895.72125213,0
+WFC.US,D,19890526,000000,1.59083,1.61195,1.59083,1.60484,1309456.8440478,0
+WFC.US,D,19890530,000000,1.60484,1.61195,1.56902,1.57613,655844.13927878,0
+WFC.US,D,19890531,000000,1.59083,1.60484,1.57613,1.59083,575804.34667164,0
+WFC.US,D,19890601,000000,1.60484,1.63356,1.59784,1.61945,2374370.9625742,0
+WFC.US,D,19890602,000000,1.62675,1.64816,1.62675,1.64816,1602923.9232012,0
+WFC.US,D,19890605,000000,1.64816,1.66267,1.64106,1.64816,700302.58378983,0
+WFC.US,D,19890606,000000,1.66267,1.68408,1.64816,1.66267,1400611.2477827,0
+WFC.US,D,19890607,000000,1.66267,1.6911,1.66267,1.6911,531346.91552776,0
+WFC.US,D,19890608,000000,1.6911,1.7057,1.68408,1.7057,680296.68910673,0
+WFC.US,D,19890609,000000,1.7057,1.72001,1.6911,1.71281,809245.63483845,0
+WFC.US,D,19890612,000000,1.7057,1.71281,1.6911,1.71281,844816.84926283,0
+WFC.US,D,19890613,000000,1.6985,1.71281,1.6911,1.7057,1296123.9721834,0
+WFC.US,D,19890614,000000,1.7057,1.7276,1.7057,1.72001,1302793.9549007,0
+WFC.US,D,19890615,000000,1.72001,1.73412,1.71281,1.71281,3301441.8117121,0
+WFC.US,D,19890616,000000,1.71281,1.74903,1.71281,1.74162,3283661.2713357,0
+WFC.US,D,19890619,000000,1.74162,1.74903,1.7276,1.74162,733657.564212,0
+WFC.US,D,19890620,000000,1.7276,1.75632,1.7276,1.74162,2321016.167672,0
+WFC.US,D,19890621,000000,1.74162,1.77034,1.74162,1.74162,3183610.5172096,0
+WFC.US,D,19890622,000000,1.74162,1.79935,1.73412,1.78484,3906151.4435595,0
+WFC.US,D,19890623,000000,1.78484,1.84267,1.78484,1.82807,5066661.5541298,0
+WFC.US,D,19890626,000000,1.81366,1.87109,1.81366,1.87109,4164039.2013513,0
+WFC.US,D,19890627,000000,1.85648,1.87109,1.82096,1.84267,4733179.6455086,0
+WFC.US,D,19890628,000000,1.84267,1.84267,1.77784,1.77784,2509983.8108201,0
+WFC.US,D,19890629,000000,1.77784,1.77784,1.7276,1.7276,2205404.1472733,0
+WFC.US,D,19890630,000000,1.71281,1.7276,1.68408,1.7276,2696733.1932318,0
+WFC.US,D,19890703,000000,1.7276,1.7276,1.72001,1.7276,931516.49091553,0
+WFC.US,D,19890705,000000,1.7276,1.75632,1.72001,1.75632,3196953.5227457,0
+WFC.US,D,19890706,000000,1.75632,1.78484,1.75632,1.77784,4330781.6757126,0
+WFC.US,D,19890707,000000,1.78484,1.81366,1.74162,1.77784,3748306.3329566,0
+WFC.US,D,19890710,000000,1.77784,1.79215,1.77784,1.78484,1578472.3867405,0
+WFC.US,D,19890711,000000,1.79215,1.79935,1.77784,1.77784,1467303.9813852,0
+WFC.US,D,19890712,000000,1.78484,1.78484,1.77034,1.78484,811465.92230935,0
+WFC.US,D,19890713,000000,1.79935,1.79935,1.75632,1.77034,1158284.7562636,0
+WFC.US,D,19890714,000000,1.77784,1.79215,1.75632,1.79215,1856368.0659496,0
+WFC.US,D,19890717,000000,1.79935,1.79935,1.75632,1.75632,1027120.5898967,0
+WFC.US,D,19890718,000000,1.75632,1.75632,1.7276,1.73412,2089807.3273821,0
+WFC.US,D,19890719,000000,1.73412,1.74162,1.72001,1.74162,1262775.0719643,0
+WFC.US,D,19890720,000000,1.74162,1.74162,1.7276,1.74162,3234749.0781097,0
+WFC.US,D,19890721,000000,1.7276,1.75632,1.71281,1.75632,3514873.1517271,0
+WFC.US,D,19890724,000000,1.77034,1.78484,1.7276,1.73412,2033113.4876526,0
+WFC.US,D,19890725,000000,1.74162,1.74162,1.71281,1.73412,543575.21717607,0
+WFC.US,D,19890726,000000,1.74162,1.75632,1.73412,1.74162,1540673.791275,0
+WFC.US,D,19890727,000000,1.75632,1.75632,1.73412,1.75632,1285006.3209542,0
+WFC.US,D,19890728,000000,1.75632,1.75632,1.7276,1.73412,1417283.1644743,0
+WFC.US,D,19890731,000000,1.7276,1.77034,1.7276,1.74162,2145380.3830209,0
+WFC.US,D,19890801,000000,1.75632,1.80616,1.7276,1.75632,4318554.3874315,0
+WFC.US,D,19890802,000000,1.75632,1.78484,1.75632,1.77784,1658507.1125118,0
+WFC.US,D,19890803,000000,1.78484,1.82807,1.77784,1.77784,2648934.6905263,0
+WFC.US,D,19890804,000000,1.78484,1.78484,1.74162,1.77784,1799675.2395873,0
+WFC.US,D,19890807,000000,1.78484,1.84267,1.77784,1.84267,3132483.1033485,0
+WFC.US,D,19890808,000000,1.84267,1.87109,1.81366,1.85648,2066458.334403,0
+WFC.US,D,19890809,000000,1.84267,1.8857,1.82807,1.82807,1502881.2760125,0
+WFC.US,D,19890810,000000,1.84267,1.90711,1.82807,1.84267,1582917.015151,0
+WFC.US,D,19890811,000000,1.84267,1.87849,1.74162,1.78484,3194725.1283374,0
+WFC.US,D,19890814,000000,1.78484,1.81366,1.78484,1.79935,1731864.7619956,0
+WFC.US,D,19890815,000000,1.81366,1.82807,1.78484,1.79935,848148.80051995,0
+WFC.US,D,19890816,000000,1.78484,1.82807,1.78484,1.80616,1775219.6496578,0
+WFC.US,D,19890817,000000,1.80616,1.84267,1.77034,1.77784,868156.7219374,0
+WFC.US,D,19890818,000000,1.77784,1.77784,1.75632,1.77784,2010878.185194,0
+WFC.US,D,19890821,000000,1.77034,1.77784,1.74162,1.74162,1164950.6855121,0
+WFC.US,D,19890822,000000,1.75632,1.77034,1.7276,1.75632,951528.46580166,0
+WFC.US,D,19890823,000000,1.73412,1.74162,1.71281,1.71281,2947950.9683063,0
+WFC.US,D,19890824,000000,1.73412,1.79935,1.73412,1.79935,1387274.3224497,0
+WFC.US,D,19890825,000000,1.81366,1.82807,1.80616,1.80616,1039346.8648108,0
+WFC.US,D,19890828,000000,1.80616,1.84267,1.80616,1.84267,1130493.1616083,0
+WFC.US,D,19890829,000000,1.84267,1.84267,1.81366,1.82807,1891940.2937412,0
+WFC.US,D,19890830,000000,1.81366,1.84267,1.81366,1.81366,1276114.0240317,0
+WFC.US,D,19890831,000000,1.81366,1.82807,1.80616,1.82807,1936403.8050882,0
+WFC.US,D,19890901,000000,1.80616,1.84267,1.80616,1.84267,1129383.5245565,0
+WFC.US,D,19890905,000000,1.82807,1.87109,1.81366,1.84267,2399937.2029227,0
+WFC.US,D,19890906,000000,1.84267,1.84267,1.78484,1.81366,880385.02358571,0
+WFC.US,D,19890907,000000,1.79935,1.80616,1.78484,1.78484,704756.33250487,0
+WFC.US,D,19890908,000000,1.80616,1.84267,1.77784,1.84267,797010.23961994,0
+WFC.US,D,19890911,000000,1.82807,1.84267,1.80616,1.84267,825917.55153009,0
+WFC.US,D,19890912,000000,1.82807,1.85648,1.82807,1.84267,604714.6986833,0
+WFC.US,D,19890913,000000,1.81366,1.85648,1.81366,1.82807,2349919.4261134,0
+WFC.US,D,19890914,000000,1.81366,1.84267,1.81366,1.82807,598039.64913019,0
+WFC.US,D,19890915,000000,1.82807,1.84267,1.82807,1.82807,1881934.3062982,0
+WFC.US,D,19890918,000000,1.84267,1.84267,1.82807,1.84267,736987.48873477,0
+WFC.US,D,19890919,000000,1.84267,1.84267,1.82807,1.84267,1089367.6817216,0
+WFC.US,D,19890920,000000,1.82807,1.87109,1.82807,1.87109,1726310.4965332,0
+WFC.US,D,19890921,000000,1.87109,1.87849,1.84267,1.84267,682521.03004632,0
+WFC.US,D,19890922,000000,1.85648,1.87109,1.84267,1.85648,555797.43862136,0
+WFC.US,D,19890925,000000,1.87109,1.87849,1.84267,1.85648,813690.26324894,0
+WFC.US,D,19890926,000000,1.85648,1.90711,1.85648,1.85648,1856368.0659496,0
+WFC.US,D,19890927,000000,1.84267,1.87109,1.84267,1.85648,1038234.1876573,0
+WFC.US,D,19890928,000000,1.85648,1.8857,1.84267,1.87849,3734965.3541548,0
+WFC.US,D,19890929,000000,1.8857,1.8857,1.84267,1.8857,964869.44460335,0
+WFC.US,D,19891002,000000,1.87849,1.97204,1.87109,1.96454,849259.45093899,0
+WFC.US,D,19891003,000000,1.96454,1.96454,1.93582,1.93582,1558461.4252215,0
+WFC.US,D,19891004,000000,1.95033,1.95033,1.8857,1.8857,1049345.7586836,0
+WFC.US,D,19891005,000000,1.90711,1.92161,1.9001,1.92161,1140498.1356842,0
+WFC.US,D,19891006,000000,1.92161,1.92161,1.8857,1.9001,1708522.8625867,0
+WFC.US,D,19891009,000000,1.92161,1.92161,1.87849,1.92161,980427.67077445,0
+WFC.US,D,19891010,000000,1.92862,1.97894,1.92862,1.96454,871486.64646018,0
+WFC.US,D,19891011,000000,1.95033,1.96454,1.8857,1.92161,898170.63079791,0
+WFC.US,D,19891012,000000,1.9001,1.90711,1.84267,1.8857,1307240.6100456,0
+WFC.US,D,19891013,000000,1.9001,1.90711,1.79935,1.84267,2277660.2666426,0
+WFC.US,D,19891016,000000,1.77784,1.87849,1.77034,1.84267,3085792.2109605,0
+WFC.US,D,19891017,000000,1.85648,1.9001,1.84267,1.87849,1133827.1395998,0
+WFC.US,D,19891018,000000,1.87849,1.87849,1.85648,1.85648,820358.21923186,0
+WFC.US,D,19891019,000000,1.87849,1.8857,1.85648,1.87109,1409505.5714395,0
+WFC.US,D,19891020,000000,1.87109,1.8857,1.84267,1.87109,1647387.4345482,0
+WFC.US,D,19891023,000000,1.85648,1.85648,1.81366,1.82807,2223192.7945869,0
+WFC.US,D,19891024,000000,1.80616,1.84267,1.78484,1.80616,1755209.701506,0
+WFC.US,D,19891025,000000,1.81366,1.85648,1.81366,1.84267,559135.47008151,0
+WFC.US,D,19891026,000000,1.84267,1.87849,1.81366,1.84267,1081579.955015,0
+WFC.US,D,19891027,000000,1.85648,1.85648,1.79935,1.80616,3208069.1472406,0
+WFC.US,D,19891030,000000,1.77034,1.78484,1.74162,1.78484,1015997.8718316,0
+WFC.US,D,19891031,000000,1.78484,1.78484,1.75632,1.78484,797010.23961994,0
+WFC.US,D,19891101,000000,1.79935,1.80616,1.77784,1.78484,1246103.1552726,0
+WFC.US,D,19891102,000000,1.78484,1.78484,1.7276,1.74162,934851.48227417,0
+WFC.US,D,19891103,000000,1.73412,1.77034,1.73412,1.74162,459087.75605692,0
+WFC.US,D,19891106,000000,1.77034,1.77034,1.7276,1.74162,4831000.9918594,0
+WFC.US,D,19891107,000000,1.74162,1.75632,1.7057,1.74162,2521097.4085807,0
+WFC.US,D,19891108,000000,1.74162,1.77034,1.73412,1.75632,2015324.8403389,0
+WFC.US,D,19891109,000000,1.75632,1.75632,1.7057,1.7057,1676290.6929896,0
+WFC.US,D,19891110,000000,1.71281,1.7276,1.6911,1.7057,685858.0481393,0
+WFC.US,D,19891113,000000,1.7057,1.74162,1.6911,1.74162,972649.06437249,0
+WFC.US,D,19891114,000000,1.77034,1.77034,1.71281,1.73412,978205.35656919,0
+WFC.US,D,19891115,000000,1.71281,1.77784,1.7057,1.77034,636944.84154604,0
+WFC.US,D,19891116,000000,1.78484,1.78484,1.73412,1.74162,760333.44161236,0
+WFC.US,D,19891117,000000,1.73412,1.75632,1.7057,1.71281,823690.17048898,0
+WFC.US,D,19891120,000000,1.7057,1.7276,1.6911,1.71281,240103.1639467,0
+WFC.US,D,19891121,000000,1.7276,1.7276,1.7057,1.7276,451306.10955345,0
+WFC.US,D,19891122,000000,1.71281,1.75632,1.7057,1.75632,612487.22488224,0
+WFC.US,D,19891124,000000,1.73412,1.73412,1.7057,1.7276,586925.03800243,0
+WFC.US,D,19891127,000000,1.7276,1.75632,1.71281,1.7276,1481755.6106058,0
+WFC.US,D,19891128,000000,1.71281,1.74162,1.7057,1.73412,725869.8375055,0
+WFC.US,D,19891129,000000,1.74162,1.77784,1.7276,1.77034,914849.64105974,0
+WFC.US,D,19891130,000000,1.77034,1.79935,1.73412,1.77784,937077.8499481,0
+WFC.US,D,19891201,000000,1.79935,1.92862,1.79935,1.84267,2275435.925703,0
+WFC.US,D,19891204,000000,1.87109,1.87109,1.82807,1.82807,680296.68910673,0
+WFC.US,D,19891205,000000,1.84267,1.84267,1.78484,1.80616,1172735.3721171,0
+WFC.US,D,19891206,000000,1.80616,1.80616,1.7057,1.71281,1944182.4114901,0
+WFC.US,D,19891207,000000,1.73412,1.75632,1.71281,1.74162,1146057.4679824,0
+WFC.US,D,19891208,000000,1.77034,1.77784,1.7057,1.73412,1240541.7962401,0
+WFC.US,D,19891211,000000,1.7276,1.77034,1.7057,1.74162,1133827.1395998,0
+WFC.US,D,19891212,000000,1.74162,1.77034,1.7276,1.75632,1286115.9580061,0
+WFC.US,D,19891213,000000,1.74162,1.75632,1.68408,1.68408,1489541.310578,0
+WFC.US,D,19891214,000000,1.67679,1.68408,1.61945,1.61945,1509548.2186282,0
+WFC.US,D,19891215,000000,1.66267,1.66267,1.54722,1.57613,2493314.93423,0
+WFC.US,D,19891218,000000,1.59083,1.60484,1.56192,1.56192,2303226.5069911,0
+WFC.US,D,19891219,000000,1.56902,1.61945,1.56192,1.57613,2514432.4926993,0
+WFC.US,D,19891220,000000,1.60484,1.67679,1.59083,1.64106,6181590.409364,0
+WFC.US,D,19891221,000000,1.66267,1.71281,1.64816,1.7057,4374129.4698046,0
+WFC.US,D,19891222,000000,1.6911,1.74162,1.6911,1.73412,1526222.1620542,0
+WFC.US,D,19891226,000000,1.7276,1.80616,1.7276,1.79935,1270553.6783663,0
+WFC.US,D,19891227,000000,1.79935,1.85648,1.79935,1.84267,1168284.6635036,0
+WFC.US,D,19891228,000000,1.84267,1.8857,1.84267,1.87849,699192.94673796,0
+WFC.US,D,19891229,000000,1.87849,1.87849,1.84267,1.84267,354601.49382486,0
+WFC.US,D,19900102,000000,1.84267,1.85648,1.80616,1.85648,1717414.1461421,0
+WFC.US,D,19900103,000000,1.85648,1.85648,1.75632,1.77784,2028664.8057734,0
+WFC.US,D,19900104,000000,1.78484,1.78484,1.6911,1.75632,2892371.8324644,0
+WFC.US,D,19900105,000000,1.77784,1.78484,1.7057,1.7057,974873.40531207,0
+WFC.US,D,19900108,000000,1.6911,1.75632,1.6911,1.75632,1256105.0892471,0
+WFC.US,D,19900109,000000,1.75632,1.75632,1.7057,1.7057,2025329.8144148,0
+WFC.US,D,19900110,000000,1.7276,1.74162,1.68408,1.7276,2526660.7943476,0
+WFC.US,D,19900111,000000,1.7276,1.74162,1.7057,1.7276,1348367.1032995,0
+WFC.US,D,19900112,000000,1.6911,1.7057,1.64816,1.6911,850369.08799086,0
+WFC.US,D,19900115,000000,1.66267,1.68408,1.64106,1.68408,998217.33145532,0
+WFC.US,D,19900116,000000,1.66267,1.7057,1.66267,1.7057,565802.41269726,0
+WFC.US,D,19900117,000000,1.7276,1.75632,1.6911,1.73412,1127159.1836168,0
+WFC.US,D,19900118,000000,1.73412,1.77784,1.71281,1.73412,1189408.302176,0
+WFC.US,D,19900119,000000,1.7276,1.75632,1.7276,1.73412,1188298.6651241,0
+WFC.US,D,19900122,000000,1.75632,1.77784,1.6911,1.6911,968200.3824933,0
+WFC.US,D,19900123,000000,1.71281,1.73412,1.67679,1.6911,606927.89258401,0
+WFC.US,D,19900124,000000,1.64106,1.68408,1.60484,1.67679,1868598.3943323,0
+WFC.US,D,19900125,000000,1.6911,1.7276,1.67679,1.68408,1214979.6093603,0
+WFC.US,D,19900126,000000,1.67679,1.71281,1.63356,1.71281,1571800.3772889,0
+WFC.US,D,19900129,000000,1.7057,1.71281,1.67679,1.6911,1590694.6081858,0
+WFC.US,D,19900130,000000,1.6911,1.6911,1.63356,1.64816,982652.01171404,0
+WFC.US,D,19900131,000000,1.63356,1.7057,1.63356,1.7057,1675174.9757348,0
+WFC.US,D,19900201,000000,1.68408,1.68408,1.64106,1.67679,809245.63483845,0
+WFC.US,D,19900202,000000,1.67679,1.68408,1.64816,1.67679,491326.00585702,0
+WFC.US,D,19900205,000000,1.6911,1.6911,1.61945,1.61945,665848.0999875,0
+WFC.US,D,19900206,000000,1.63356,1.63356,1.54722,1.54722,1207189.8559194,0
+WFC.US,D,19900207,000000,1.56192,1.56902,1.54722,1.56192,2852357.0029968,0
+WFC.US,D,19900208,000000,1.54722,1.56192,1.48959,1.56192,2805670.1640774,0
+WFC.US,D,19900209,000000,1.57613,1.60484,1.56902,1.59083,696970.63253271,0
+WFC.US,D,19900212,000000,1.57613,1.57613,1.54031,1.54722,3706062.0957134,0
+WFC.US,D,19900213,000000,1.54031,1.56192,1.5257,1.56192,2747864.6605616,0
+WFC.US,D,19900214,000000,1.56192,1.56902,1.54722,1.56192,1242766.1371797,0
+WFC.US,D,19900215,000000,1.56192,1.61945,1.56192,1.61945,1229426.1717452,0
+WFC.US,D,19900216,000000,1.61945,1.61945,1.60484,1.61945,1620705.4769448,0
+WFC.US,D,19900220,000000,1.60484,1.60484,1.54722,1.56192,765891.76054341,0
+WFC.US,D,19900221,000000,1.54031,1.56902,1.5186,1.54722,2066458.334403,0
+WFC.US,D,19900222,000000,1.54031,1.60484,1.54031,1.56902,1267221.7271091,0
+WFC.US,D,19900223,000000,1.54722,1.57613,1.54031,1.56902,890389.9976616,0
+WFC.US,D,19900226,000000,1.56192,1.60484,1.56192,1.60484,480210.38136209,0
+WFC.US,D,19900227,000000,1.60484,1.61195,1.57613,1.60484,1097143.248022,0
+WFC.US,D,19900228,000000,1.60484,1.61195,1.59083,1.60484,512450.65789653,0
+WFC.US,D,19900301,000000,1.59083,1.59083,1.56192,1.57613,2043111.3681583,0
+WFC.US,D,19900302,000000,1.57613,1.60484,1.56192,1.57613,2007546.2339369,0
+WFC.US,D,19900305,000000,1.56902,1.60484,1.56902,1.56902,833696.15793205,0
+WFC.US,D,19900306,000000,1.56902,1.59083,1.56902,1.57613,2728971.4430319,0
+WFC.US,D,19900307,000000,1.56192,1.57613,1.54722,1.56902,2368816.6971118,0
+WFC.US,D,19900308,000000,1.56902,1.59083,1.56902,1.59083,620266.84465137,0
+WFC.US,D,19900309,000000,1.60484,1.61195,1.59083,1.60484,1348367.1032995,0
+WFC.US,D,19900312,000000,1.59083,1.63356,1.59083,1.63356,3622692.3785834,0
+WFC.US,D,19900313,000000,1.61945,1.63356,1.61195,1.63356,2205404.1472733,0
+WFC.US,D,19900314,000000,1.63356,1.63356,1.61195,1.61945,1156058.3885896,0
+WFC.US,D,19900315,000000,1.63356,1.63356,1.61195,1.61945,1815236.5058598,0
+WFC.US,D,19900316,000000,1.60484,1.64106,1.60484,1.64106,2554449.3489014,0
+WFC.US,D,19900319,000000,1.61945,1.61945,1.60484,1.61195,2089807.3273821,0
+WFC.US,D,19900320,000000,1.61195,1.61945,1.59083,1.61195,2682286.6308469,0
+WFC.US,D,19900321,000000,1.60484,1.61195,1.59083,1.59083,1142725.5167253,0
+WFC.US,D,19900322,000000,1.57613,1.57613,1.54031,1.54722,2841237.3250331,0
+WFC.US,D,19900323,000000,1.54722,1.60484,1.54722,1.60484,1456190.3836245,0
+WFC.US,D,19900326,000000,1.57613,1.61195,1.57613,1.61195,1306127.9328921,0
+WFC.US,D,19900327,000000,1.60484,1.64816,1.60484,1.64816,1408391.880919,0
+WFC.US,D,19900328,000000,1.64816,1.6911,1.64816,1.6911,3602686.4839003,0
+WFC.US,D,19900329,000000,1.68408,1.6911,1.61195,1.63356,1098255.9251754,0
+WFC.US,D,19900330,000000,1.61945,1.63356,1.59083,1.61945,1449522.4276416,0
+WFC.US,D,19900402,000000,1.57613,1.59083,1.56192,1.56192,911511.6095996,0
+WFC.US,D,19900403,000000,1.56192,1.61195,1.56192,1.60484,1895272.2449983,0
+WFC.US,D,19900404,000000,1.60484,1.60484,1.56902,1.59083,1559576.1291092,0
+WFC.US,D,19900405,000000,1.59083,1.59083,1.56902,1.56902,4563107.2466246,0
+WFC.US,D,19900406,000000,1.56902,1.57613,1.5113,1.5257,5221169.6466399,0
+WFC.US,D,19900409,000000,1.5257,1.5257,1.48959,1.5113,13235781.155709,0
+WFC.US,D,19900410,000000,1.5113,1.54722,1.49699,1.54722,4141808.9657286,0
+WFC.US,D,19900411,000000,1.5257,1.56902,1.5257,1.56902,2722300.4469475,0
+WFC.US,D,19900412,000000,1.57613,1.59083,1.54722,1.54722,2550000.6670222,0
+WFC.US,D,19900416,000000,1.56192,1.57613,1.56192,1.56192,3724962.4068133,0
+WFC.US,D,19900417,000000,1.56192,1.60484,1.54722,1.60484,1648499.0983344,0
+WFC.US,D,19900418,000000,1.60484,1.60484,1.54722,1.54722,1866367.9731897,0
+WFC.US,D,19900419,000000,1.54722,1.61195,1.54722,1.54722,3524876.0990686,0
+WFC.US,D,19900420,000000,1.54722,1.56192,1.5113,1.54031,2735642.4391164,0
+WFC.US,D,19900423,000000,1.54031,1.56192,1.54031,1.54722,1058240.0823405,0
+WFC.US,D,19900424,000000,1.54722,1.56192,1.5186,1.5257,1204972.6085501,0
+WFC.US,D,19900425,000000,1.54031,1.54722,1.5186,1.5186,1777442.9772303,0
+WFC.US,D,19900426,000000,1.5257,1.54031,1.49699,1.5113,2476638.9640697,0
+WFC.US,D,19900427,000000,1.49699,1.5113,1.46807,1.46807,1544008.7826336,0
+WFC.US,D,19900430,000000,1.45367,1.48959,1.44666,1.48248,1083804.2959546,0
+WFC.US,D,19900501,000000,1.48248,1.5113,1.46807,1.49699,2467748.6938816,0
+WFC.US,D,19900502,000000,1.49699,1.54031,1.48959,1.54031,1126049.5465649,0
+WFC.US,D,19900503,000000,1.54722,1.56902,1.54031,1.56192,2283224.6657766,0
+WFC.US,D,19900504,000000,1.56902,1.60484,1.54722,1.56902,1600705.6624647,0
+WFC.US,D,19900507,000000,1.56902,1.59083,1.56192,1.57613,1460640.0788709,0
+WFC.US,D,19900508,000000,1.57613,1.60484,1.57613,1.60484,753666.49899661,0
+WFC.US,D,19900509,000000,1.60484,1.61945,1.59083,1.61195,2373257.2720537,0
+WFC.US,D,19900510,000000,1.60484,1.63356,1.60484,1.61195,2138713.4404052,0
+WFC.US,D,19900511,000000,1.63356,1.68408,1.61945,1.68408,2128702.3861263,0
+WFC.US,D,19900514,000000,1.68408,1.75632,1.67679,1.75632,4088456.1975607,0
+WFC.US,D,19900515,000000,1.73412,1.82807,1.73412,1.80616,1869706.0046498,0
+WFC.US,D,19900516,000000,1.77034,1.79935,1.74162,1.79935,1690738.2687416,0
+WFC.US,D,19900517,000000,1.79935,1.80616,1.77784,1.77784,1847479.8224959,0
+WFC.US,D,19900518,000000,1.77784,1.77784,1.75632,1.77034,3295882.4794139,0
+WFC.US,D,19900521,000000,1.75632,1.77784,1.75632,1.77784,2451072.7237213,0
+WFC.US,D,19900522,000000,1.77784,1.79935,1.7276,1.74162,1575135.3686475,0
+WFC.US,D,19900523,000000,1.74162,1.74162,1.71281,1.73412,1458413.7111969,0
+WFC.US,D,19900524,000000,1.73412,1.75632,1.7276,1.75632,2088692.6234944,0
+WFC.US,D,19900525,000000,1.74162,1.77034,1.73412,1.75632,2153163.0428916,0
+WFC.US,D,19900529,000000,1.77034,1.79935,1.74162,1.79935,3138042.4356467,0
+WFC.US,D,19900530,000000,1.81366,1.87109,1.80616,1.87109,2781215.5875151,0
+WFC.US,D,19900531,000000,1.85648,1.87849,1.84267,1.84267,2570011.6285412,0
+WFC.US,D,19900601,000000,1.87109,1.8857,1.84267,1.87849,1854144.7383773,0
+WFC.US,D,19900604,000000,1.8857,1.90711,1.87849,1.87849,2513319.815546,0
+WFC.US,D,19900605,000000,1.8857,1.93582,1.87849,1.92161,3522644.6645588,0
+WFC.US,D,19900606,000000,1.92161,1.92161,1.87849,1.87849,3014646.7420102,0
+WFC.US,D,19900607,000000,1.9001,1.90711,1.87109,1.87849,2707853.8845626,0
+WFC.US,D,19900608,000000,1.87109,1.87849,1.82807,1.84267,792567.63794378,0
+WFC.US,D,19900611,000000,1.84267,1.87109,1.82807,1.84267,1412838.5360638,0
+WFC.US,D,19900612,000000,1.81366,1.85648,1.81366,1.85648,867044.04478402,0
+WFC.US,D,19900613,000000,1.85648,1.85648,1.82807,1.84267,384610.33584951,0
+WFC.US,D,19900614,000000,1.84267,1.84267,1.80616,1.84267,2672277.6033023,0
+WFC.US,D,19900615,000000,1.82807,1.84267,1.79935,1.80616,3250306.2909136,0
+WFC.US,D,19900618,000000,1.82807,1.82807,1.77034,1.77034,1003771.5969177,0
+WFC.US,D,19900619,000000,1.75632,1.79935,1.7276,1.77784,3518205.1029843,0
+WFC.US,D,19900620,000000,1.77034,1.78484,1.7276,1.77034,989324.02116564,0
+WFC.US,D,19900621,000000,1.77034,1.77784,1.73412,1.77034,1110486.2535581,0
+WFC.US,D,19900622,000000,1.77034,1.77034,1.6911,1.71281,1672951.6481623,0
+WFC.US,D,19900625,000000,1.7276,1.7276,1.66267,1.71281,1860810.6676258,0
+WFC.US,D,19900626,000000,1.74162,1.77784,1.71281,1.74162,3581563.8585952,0
+WFC.US,D,19900627,000000,1.75632,1.78484,1.73412,1.78484,2315454.8086394,0
+WFC.US,D,19900628,000000,1.77784,1.79935,1.75632,1.78484,524665.78577162,0
+WFC.US,D,19900629,000000,1.78484,1.78484,1.77784,1.78484,1860810.6676258,0
+WFC.US,D,19900702,000000,1.78484,1.78484,1.7276,1.74162,1400611.2477827,0
+WFC.US,D,19900703,000000,1.77034,1.78484,1.74162,1.78484,4546432.2898314,0
+WFC.US,D,19900705,000000,1.77784,1.79935,1.77034,1.78484,2138713.4404052,0
+WFC.US,D,19900706,000000,1.77784,1.81366,1.77784,1.79935,2543336.7645079,0
+WFC.US,D,19900709,000000,1.81366,1.81366,1.80616,1.81366,724761.2138208,0
+WFC.US,D,19900710,000000,1.81366,1.82807,1.73412,1.73412,3391480.4981921,0
+WFC.US,D,19900711,000000,1.7057,1.7057,1.64106,1.66267,3269206.6020135,0
+WFC.US,D,19900712,000000,1.64816,1.67679,1.60484,1.67679,2506648.8194615,0
+WFC.US,D,19900713,000000,1.66267,1.7276,1.66267,1.71281,1719634.433613,0
+WFC.US,D,19900716,000000,1.7057,1.74162,1.7057,1.7276,2130930.7805346,0
+WFC.US,D,19900717,000000,1.7276,1.7276,1.6911,1.71281,700302.58378983,0
+WFC.US,D,19900718,000000,1.7057,1.71281,1.64106,1.64106,4361906.2349922,0
+WFC.US,D,19900719,000000,1.64106,1.64106,1.63356,1.63356,4504192.1060569,0
+WFC.US,D,19900720,000000,1.63356,1.7057,1.61945,1.66267,2492197.1902408,0
+WFC.US,D,19900723,000000,1.64106,1.67679,1.60484,1.64106,1465083.6939142,0
+WFC.US,D,19900724,000000,1.61945,1.64106,1.60484,1.63356,1242766.1371797,0
+WFC.US,D,19900725,000000,1.61945,1.67679,1.61945,1.67679,940414.86804107,0
+WFC.US,D,19900726,000000,1.64106,1.64106,1.57613,1.60484,4326331.9804663,0
+WFC.US,D,19900727,000000,1.61945,1.63356,1.61195,1.63356,2325462.8228168,0
+WFC.US,D,19900730,000000,1.61945,1.63356,1.61195,1.63356,778117.02209021,0
+WFC.US,D,19900731,000000,1.61945,1.63356,1.60484,1.63356,2485531.2609922,0
+WFC.US,D,19900801,000000,1.61945,1.61945,1.56192,1.60484,4229624.3246362,0
+WFC.US,D,19900802,000000,1.57613,1.60484,1.56902,1.59083,3962839.2030861,0
+WFC.US,D,19900803,000000,1.57613,1.57613,1.5257,1.54031,4655366.2205755,0
+WFC.US,D,19900806,000000,1.48248,1.48248,1.43916,1.46807,2558894.9906791,0
+WFC.US,D,19900807,000000,1.48959,1.56192,1.48248,1.5257,4517528.0180227,0
+WFC.US,D,19900808,000000,1.54722,1.59083,1.5257,1.56192,3037997.7617236,0
+WFC.US,D,19900809,000000,1.56902,1.56902,1.5257,1.54722,2067567.9714549,0
+WFC.US,D,19900810,000000,1.54031,1.54722,1.5186,1.5186,1843029.1138823,0
+WFC.US,D,19900813,000000,1.54031,1.54031,1.5186,1.54031,2043111.3681583,0
+WFC.US,D,19900814,000000,1.5186,1.54722,1.5186,1.5257,2104251.8630327,0
+WFC.US,D,19900815,000000,1.5186,1.5257,1.5113,1.5113,2254317.3538666,0
+WFC.US,D,19900816,000000,1.5113,1.5257,1.45367,1.45367,1918613.1310401,0
+WFC.US,D,19900817,000000,1.41775,1.49699,1.39624,1.49699,2704516.8664696,0
+WFC.US,D,19900820,000000,1.48959,1.5113,1.48959,1.49699,1916396.8970379,0
+WFC.US,D,19900821,000000,1.48248,1.48248,1.44666,1.46807,759218.73772464,0
+WFC.US,D,19900822,000000,1.48959,1.49699,1.45367,1.45367,2298785.9320493,0
+WFC.US,D,19900823,000000,1.43916,1.45367,1.39624,1.41055,2260989.3633182,0
+WFC.US,D,19900824,000000,1.43216,1.43216,1.39624,1.43216,1590694.6081858,0
+WFC.US,D,19900827,000000,1.45367,1.48248,1.43916,1.44666,1841916.4367289,0
+WFC.US,D,19900828,000000,1.45367,1.45367,1.43916,1.44666,1397276.2564241,0
+WFC.US,D,19900829,000000,1.43916,1.5186,1.43216,1.5113,2466635.003361,0
+WFC.US,D,19900830,000000,1.48959,1.48959,1.43916,1.43916,612487.22488224,0
+WFC.US,D,19900831,000000,1.41775,1.49699,1.41775,1.45367,788121.9961661,0
+WFC.US,D,19900904,000000,1.45367,1.48248,1.43216,1.45367,741435.15724679,0
+WFC.US,D,19900905,000000,1.45367,1.46807,1.44666,1.44666,1118262.8332257,0
+WFC.US,D,19900906,000000,1.44666,1.44666,1.43216,1.43916,1154951.7916393,0
+WFC.US,D,19900907,000000,1.43916,1.46807,1.43916,1.44666,817021.20113889,0
+WFC.US,D,19900910,000000,1.45367,1.48959,1.45367,1.45367,590254.9625252,0
+WFC.US,D,19900911,000000,1.46807,1.46807,1.44666,1.44666,750332.52100515,0
+WFC.US,D,19900912,000000,1.44666,1.45367,1.41775,1.44666,1636273.8367876,0
+WFC.US,D,19900913,000000,1.44666,1.44666,1.41055,1.41775,978205.35656919,0
+WFC.US,D,19900914,000000,1.41055,1.41775,1.37483,1.37483,1421732.8597206,0
+WFC.US,D,19900917,000000,1.38923,1.39624,1.36732,1.38923,1246103.1552726,0
+WFC.US,D,19900918,000000,1.37483,1.39624,1.37483,1.38923,785897.65522652,0
+WFC.US,D,19900919,000000,1.38923,1.38923,1.36732,1.37483,1487317.9830055,0
+WFC.US,D,19900920,000000,1.35992,1.35992,1.28128,1.30979,2663382.2662783,0
+WFC.US,D,19900921,000000,1.28808,1.30979,1.25255,1.28808,1846362.0785066,0
+WFC.US,D,19900924,000000,1.28808,1.28808,1.20193,1.24496,1416171.5006881,0
+WFC.US,D,19900925,000000,1.25966,1.28128,1.25255,1.28128,2087580.9597081,0
+WFC.US,D,19900926,000000,1.27368,1.30979,1.24496,1.27368,3640480.01253,0
+WFC.US,D,19900927,000000,1.27368,1.27368,1.21625,1.22364,2965738.6022528,0
+WFC.US,D,19900928,000000,1.15871,1.22364,1.15871,1.22364,4453055.5718912,0
+WFC.US,D,19901001,000000,1.23055,1.27368,1.20193,1.24496,2297671.2281615,0
+WFC.US,D,19901002,000000,1.25255,1.27368,1.23055,1.23055,3176946.6146954,0
+WFC.US,D,19901003,000000,1.23055,1.23055,1.15871,1.15871,2005317.8395286,0
+WFC.US,D,19901004,000000,1.15131,1.19473,1.10828,1.19473,2264319.2878409,0
+WFC.US,D,19901005,000000,1.15131,1.24496,1.12969,1.23055,3125813.1206313,0
+WFC.US,D,19901008,000000,1.24496,1.25255,1.23055,1.23055,210095.33528922,0
+WFC.US,D,19901009,000000,1.23055,1.23055,1.19473,1.20193,643614.8242633,0
+WFC.US,D,19901010,000000,1.20193,1.21625,1.16591,1.18032,2423285.1825346,0
+WFC.US,D,19901011,000000,1.16591,1.18032,1.15131,1.15871,1497322.9570814,0
+WFC.US,D,19901012,000000,1.20193,1.25966,1.18032,1.24496,1911947.2017915,0
+WFC.US,D,19901015,000000,1.25255,1.27368,1.23055,1.25966,1526222.1620542,0
+WFC.US,D,19901016,000000,1.25255,1.28808,1.21625,1.21625,2277660.2666426,0
+WFC.US,D,19901017,000000,1.22364,1.28128,1.21625,1.27368,2137602.7899862,0
+WFC.US,D,19901018,000000,1.28808,1.30979,1.28808,1.30289,2087580.9597081,0
+WFC.US,D,19901019,000000,1.30979,1.33141,1.30289,1.30979,1786339.3276214,0
+WFC.US,D,19901022,000000,1.30979,1.34601,1.30289,1.34601,1288337.2588441,0
+WFC.US,D,19901023,000000,1.33141,1.33141,1.30289,1.30979,3053561.0547306,0
+WFC.US,D,19901024,000000,1.28808,1.30979,1.28128,1.28808,2394378.8839916,0
+WFC.US,D,19901025,000000,1.28808,1.3241,1.28128,1.3241,3106914.8362656,0
+WFC.US,D,19901026,000000,1.30979,1.34601,1.30979,1.33141,1233873.8402572,0
+WFC.US,D,19901029,000000,1.30289,1.30979,1.24496,1.25255,672517.06933759,0
+WFC.US,D,19901030,000000,1.25255,1.30979,1.24496,1.30289,1318353.1944389,0
+WFC.US,D,19901031,000000,1.28808,1.30979,1.24496,1.24496,1118262.8332257,0
+WFC.US,D,19901101,000000,1.25255,1.30289,1.25255,1.30289,1051573.1397248,0
+WFC.US,D,19901102,000000,1.30289,1.36732,1.30289,1.36732,1960858.3816504,0
+WFC.US,D,19901105,000000,1.39624,1.41775,1.38923,1.41775,2371041.0380515,0
+WFC.US,D,19901106,000000,1.41055,1.45367,1.39624,1.39624,2571125.3190617,0
+WFC.US,D,19901107,000000,1.38923,1.43216,1.37483,1.38923,1298348.3131231,0
+WFC.US,D,19901108,000000,1.41055,1.41775,1.35992,1.39624,5874790.4583462,0
+WFC.US,D,19901109,000000,1.37483,1.43916,1.37483,1.43216,2615582.7502056,0
+WFC.US,D,19901112,000000,1.43916,1.48248,1.43916,1.48248,2226527.7859456,0
+WFC.US,D,19901113,000000,1.46807,1.48248,1.44666,1.48248,1320577.5353786,0
+WFC.US,D,19901114,000000,1.48248,1.5186,1.45367,1.49699,4156260.5949493,0
+WFC.US,D,19901115,000000,1.46807,1.49699,1.46807,1.48248,2812340.1467946,0
+WFC.US,D,19901116,000000,1.48248,1.5113,1.45367,1.48248,1652947.7802136,0
+WFC.US,D,19901119,000000,1.49699,1.5186,1.48959,1.5186,2048670.7004565,0
+WFC.US,D,19901120,000000,1.5186,1.5186,1.43916,1.43916,4928818.2847413,0
+WFC.US,D,19901121,000000,1.37483,1.43216,1.37483,1.43216,1778556.6677508,0
+WFC.US,D,19901123,000000,1.41055,1.43916,1.41055,1.41775,235657.52216903,0
+WFC.US,D,19901126,000000,1.39624,1.48248,1.37483,1.48248,1574019.6513926,0
+WFC.US,D,19901127,000000,1.49699,1.54722,1.49699,1.54031,3351466.6820915,0
+WFC.US,D,19901128,000000,1.5186,1.56192,1.49699,1.5186,5395692.7541376,0
+WFC.US,D,19901129,000000,1.5186,1.5257,1.48248,1.48959,2359919.3333535,0
+WFC.US,D,19901130,000000,1.48959,1.5257,1.48248,1.5113,2479969.9019597,0
+WFC.US,D,19901203,000000,1.5113,1.5186,1.48248,1.49699,1193856.9840552,0
+WFC.US,D,19901204,000000,1.5113,1.57613,1.5113,1.57613,4234075.0332497,0
+WFC.US,D,19901205,000000,1.57613,1.73412,1.54722,1.73412,5800308.9846702,0
+WFC.US,D,19901206,000000,1.75632,1.80616,1.6911,1.7057,5316767.6654181,0
+WFC.US,D,19901207,000000,1.7057,1.74162,1.66267,1.74162,2642269.7746449,0
+WFC.US,D,19901210,000000,1.71281,1.7276,1.68408,1.6911,992657.9991571,0
+WFC.US,D,19901211,000000,1.6911,1.6911,1.63356,1.64106,1784112.9599475,0
+WFC.US,D,19901212,000000,1.64106,1.64816,1.61195,1.64106,1735202.7934557,0
+WFC.US,D,19901213,000000,1.64106,1.67679,1.61195,1.63356,874826.70465466,0
+WFC.US,D,19901214,000000,1.63356,1.63356,1.5186,1.56192,2376593.2767795,0
+WFC.US,D,19901217,000000,1.54031,1.56902,1.5257,1.56192,504664.95792437,0
+WFC.US,D,19901218,000000,1.56902,1.60484,1.56192,1.59083,1659613.7094621,0
+WFC.US,D,19901219,000000,1.64106,1.67679,1.63356,1.67679,3378142.5594919,0
+WFC.US,D,19901220,000000,1.64816,1.7057,1.64106,1.7057,1988643.8961026,0
+WFC.US,D,19901221,000000,1.78484,1.78484,1.6911,1.74162,3102465.1410193,0
+WFC.US,D,19901224,000000,1.7276,1.7276,1.6911,1.7057,513556.24147971,0
+WFC.US,D,19901226,000000,1.7276,1.77034,1.7276,1.75632,773666.31347669,0
+WFC.US,D,19901227,000000,1.75632,1.77034,1.68408,1.73412,919289.20263439,0
+WFC.US,D,19901228,000000,1.71281,1.73412,1.67679,1.73412,1838579.418636,0
+WFC.US,D,19901231,000000,1.73412,1.73412,1.6911,1.7057,353485.77656996,0
+WFC.US,D,19910102,000000,1.7057,1.7057,1.67679,1.67679,1508437.5682092,0
+WFC.US,D,19910103,000000,1.66267,1.68408,1.66267,1.67679,1268331.364161,0
+WFC.US,D,19910104,000000,1.66267,1.7057,1.66267,1.67679,1431736.8204294,0
+WFC.US,D,19910107,000000,1.61195,1.66267,1.59083,1.60484,1192747.3470033,0
+WFC.US,D,19910108,000000,1.61195,1.61945,1.59083,1.61195,1029338.8506333,0
+WFC.US,D,19910109,000000,1.61195,1.64816,1.56192,1.56192,2078690.68952,0
+WFC.US,D,19910110,000000,1.57613,1.61945,1.56192,1.61195,1575135.3686475,0
+WFC.US,D,19910111,000000,1.61195,1.61945,1.57613,1.61195,588034.67505429,0
+WFC.US,D,19910114,000000,1.57613,1.60484,1.54031,1.57613,1893047.9040588,0
+WFC.US,D,19910115,000000,1.56902,1.61195,1.56902,1.60484,1312795.8888751,0
+WFC.US,D,19910116,000000,1.57613,1.64816,1.57613,1.64106,2613359.4226332,0
+WFC.US,D,19910117,000000,1.71281,1.74162,1.6911,1.7057,4451943.908105,0
+WFC.US,D,19910118,000000,1.7057,1.7276,1.67679,1.7276,2591132.227112,0
+WFC.US,D,19910121,000000,1.71281,1.7276,1.68408,1.71281,2459964.0072765,0
+WFC.US,D,19910122,000000,1.71281,1.74162,1.7057,1.71281,3373693.8776127,0
+WFC.US,D,19910123,000000,1.71281,1.77034,1.71281,1.75632,3956171.2471031,0
+WFC.US,D,19910124,000000,1.75632,1.77034,1.7276,1.74162,2223192.7945869,0
+WFC.US,D,19910125,000000,1.74162,1.78484,1.74162,1.78484,3311445.7724208,0
+WFC.US,D,19910128,000000,1.77034,1.78484,1.77034,1.77784,1180514.9918863,0
+WFC.US,D,19910129,000000,1.78484,1.79935,1.77034,1.78484,2806782.8412308,0
+WFC.US,D,19910130,000000,1.78484,1.8857,1.78484,1.80616,5394580.0769842,0
+WFC.US,D,19910131,000000,1.80616,1.84267,1.80616,1.82807,3081347.58255,0
+WFC.US,D,19910201,000000,1.84267,1.84267,1.77784,1.84267,3813887.4027727,0
+WFC.US,D,19910204,000000,1.87109,2.00085,1.87109,2.00085,6559529.7491291,0
+WFC.US,D,19910205,000000,2.00085,2.0942,1.99355,2.04378,8970587.6433826,0
+WFC.US,D,19910206,000000,2.03677,2.04378,2.00786,2.03677,3669377.1907685,0
+WFC.US,D,19910207,000000,2.04378,2.05108,1.99355,2.00786,8142448.7910144,0
+WFC.US,D,19910208,000000,2.00786,2.02236,1.99355,2.00786,2277660.2666426,0
+WFC.US,D,19910211,000000,2.03677,2.07259,2.00786,2.07259,5640242.573229,0
+WFC.US,D,19910212,000000,2.0942,2.0942,2.06569,2.07259,5371237.1642081,0
+WFC.US,D,19910213,000000,2.07259,2.0871,1.90711,1.97204,6158245.4698537,0
+WFC.US,D,19910214,000000,1.97894,2.00786,1.95033,1.97894,7957918.6827065,0
+WFC.US,D,19910215,000000,1.97894,2.00085,1.96454,1.99355,3164718.3130471,0
+WFC.US,D,19910219,000000,1.99355,2.00786,1.96454,1.99355,2476638.9640697,0
+WFC.US,D,19910220,000000,2.00085,2.00085,1.96454,1.97204,2611140.1485294,0
+WFC.US,D,19910221,000000,1.99355,2.06569,1.95033,2.06569,4918816.3507669,0
+WFC.US,D,19910222,000000,2.07259,2.13032,2.06569,2.0942,3928380.665815,0
+WFC.US,D,19910225,000000,2.0871,2.1017,2.04378,2.04378,2369928.360898,0
+WFC.US,D,19910226,000000,2.04378,2.05108,2.00085,2.03677,20219944.177092,0
+WFC.US,D,19910227,000000,2.03677,2.07259,2.02236,2.07259,3681607.519151,0
+WFC.US,D,19910228,000000,2.0871,2.0871,2.05108,2.06569,3249192.6003931,0
+WFC.US,D,19910301,000000,2.05108,2.11562,2.05108,2.11562,4360794.571206,0
+WFC.US,D,19910304,000000,2.13032,2.13032,2.0942,2.11562,2834576.4626203,0
+WFC.US,D,19910305,000000,2.11562,2.16615,2.11562,2.13032,4205176.841644,0
+WFC.US,D,19910306,000000,2.14463,2.16615,2.07259,2.0871,2774544.5914306,0
+WFC.US,D,19910307,000000,2.0871,2.0871,2.05108,2.0871,2650049.394414,0
+WFC.US,D,19910308,000000,2.06569,2.0871,2.06569,2.07259,3148042.3428868,0
+WFC.US,D,19910311,000000,2.07259,2.0871,2.06569,2.07259,3672715.2222286,0
+WFC.US,D,19910312,000000,2.06569,2.07259,1.99355,1.99355,2608915.8075899,0
+WFC.US,D,19910313,000000,1.99355,2.03677,1.99355,2.03677,2860139.6628674,0
+WFC.US,D,19910314,000000,2.04378,2.04378,2.00786,2.02236,1856368.0659496,0
+WFC.US,D,19910315,000000,2.02236,2.02236,1.97204,1.99355,4227403.0237981,0
+WFC.US,D,19910318,000000,1.97894,1.99355,1.97204,1.97894,2344355.0269794,0
+WFC.US,D,19910319,000000,1.97894,1.99355,1.97204,1.97204,1489541.310578,0
+WFC.US,D,19910320,000000,1.97204,2.00085,1.97204,1.99355,2025329.8144148,0
+WFC.US,D,19910321,000000,2.00085,2.00786,1.99355,2.00786,1385048.9681429,0
+WFC.US,D,19910322,000000,2.00085,2.00085,1.97894,2.00085,1261659.3547094,0
+WFC.US,D,19910325,000000,2.02236,2.02236,1.99355,1.99355,1562904.0268977,0
+WFC.US,D,19910326,000000,1.99355,2.06569,1.99355,2.06569,6822981.906055,0
+WFC.US,D,19910327,000000,2.14463,2.17354,2.13032,2.14463,5282308.11478,0
+WFC.US,D,19910328,000000,2.13032,2.15875,2.1017,2.11562,3130252.6822059,0
+WFC.US,D,19910401,000000,2.1017,2.13032,2.0942,2.0942,1393939.2383311,0
+WFC.US,D,19910402,000000,2.1017,2.13032,2.0871,2.0942,2872362.8976798,0
+WFC.US,D,19910403,000000,2.0942,2.14463,2.0871,2.14463,4015089.4277723,0
+WFC.US,D,19910404,000000,2.14463,2.15875,2.11562,2.13032,4776528.4529678,0
+WFC.US,D,19910405,000000,2.13032,2.15875,2.07259,2.07259,2712298.5129731,0
+WFC.US,D,19910408,000000,2.0871,2.11562,2.0871,2.11562,981540.34792783,0
+WFC.US,D,19910409,000000,2.0942,2.1017,2.06569,2.06569,2541109.3834669,0
+WFC.US,D,19910410,000000,2.06569,2.0942,2.04378,2.0942,1634046.4557464,0
+WFC.US,D,19910411,000000,2.17354,2.20237,2.14463,2.20237,9048398.0282143,0
+WFC.US,D,19910412,000000,2.32453,2.32453,2.20237,2.20237,4230740.0418911,0
+WFC.US,D,19910415,000000,2.21638,2.24549,2.20237,2.23068,4068445.2360417,0
+WFC.US,D,19910416,000000,2.23857,2.267,2.20237,2.267,3598236.788654,0
+WFC.US,D,19910417,000000,2.28151,2.52603,2.267,2.43248,6070430.110946,0
+WFC.US,D,19910418,000000,2.39637,2.39637,2.267,2.29591,3256978.3003652,0
+WFC.US,D,19910419,000000,2.32453,2.33193,2.23857,2.23857,2009770.5748764,0
+WFC.US,D,19910422,000000,2.20237,2.21638,2.17354,2.18795,6272744.8130989,0
+WFC.US,D,19910423,000000,2.20237,2.23068,2.16615,2.18795,4527536.0322002,0
+WFC.US,D,19910424,000000,2.20237,2.21638,2.16615,2.17354,3940607.9540962,0
+WFC.US,D,19910425,000000,2.17354,2.26018,2.15875,2.24549,3626029.3966764,0
+WFC.US,D,19910426,000000,2.23857,2.23857,2.20237,2.23068,2116480.164681,0
+WFC.US,D,19910429,000000,2.24549,2.26018,2.15875,2.15875,1947518.4162159,0
+WFC.US,D,19910430,000000,2.23068,2.26018,2.14463,2.16615,3419274.1195817,0
+WFC.US,D,19910501,000000,2.23068,2.267,2.21638,2.24549,3557109.2820329,0
+WFC.US,D,19910502,000000,2.31012,2.38246,2.267,2.33193,5266744.821773,0
+WFC.US,D,19910503,000000,2.35344,2.36775,2.267,2.31012,1500652.8816042,0
+WFC.US,D,19910506,000000,2.267,2.31012,2.23857,2.29591,3972850.257365,0
+WFC.US,D,19910507,000000,2.29591,2.32453,2.28151,2.32453,3306998.1039088,0
+WFC.US,D,19910508,000000,2.32453,2.36775,2.28831,2.35344,2844575.3564933,0
+WFC.US,D,19910509,000000,2.33894,2.43248,2.33894,2.36775,3482634.901927,0
+WFC.US,D,19910510,000000,2.36775,2.38246,2.28831,2.28831,1243879.8277003,0
+WFC.US,D,19910513,000000,2.31012,2.36065,2.26018,2.35344,1976417.6211886,0
+WFC.US,D,19910514,000000,2.35344,2.35344,2.267,2.28151,1562904.0268977,0
+WFC.US,D,19910515,000000,2.28151,2.33894,2.28151,2.33193,3862796.5558973,0
+WFC.US,D,19910516,000000,2.35344,2.36065,2.31012,2.32453,2415499.4825625,0
+WFC.US,D,19910517,000000,2.31012,2.32453,2.267,2.28151,1846362.0785066,0
+WFC.US,D,19910520,000000,2.31012,2.31012,2.28831,2.31012,1060460.3698114,0
+WFC.US,D,19910521,000000,2.32453,2.32453,2.267,2.31012,1897495.5725707,0
+WFC.US,D,19910522,000000,2.33193,2.36065,2.31012,2.32453,2383264.2728639,0
+WFC.US,D,19910523,000000,2.32453,2.36065,2.31012,2.33193,1818570.4838514,0
+WFC.US,D,19910524,000000,2.33193,2.38246,2.32453,2.38246,2178729.2832401,0
+WFC.US,D,19910528,000000,2.36065,2.39637,2.36065,2.36775,3504863.1108154,0
+WFC.US,D,19910529,000000,2.39637,2.43248,2.36775,2.42558,3166938.6005179,0
+WFC.US,D,19910530,000000,2.43248,2.43248,2.39637,2.41067,2244319.4733608,0
+WFC.US,D,19910531,000000,2.41067,2.41067,2.31012,2.38246,6498395.3344577,0
+WFC.US,D,19910603,000000,2.39637,2.40387,2.36775,2.39637,1672951.6481623,0
+WFC.US,D,19910604,000000,2.38246,2.44679,2.36775,2.42558,1915278.1396815,0
+WFC.US,D,19910605,000000,2.44679,2.48301,2.43248,2.4614,4574221.8577522,0
+WFC.US,D,19910606,000000,2.47561,2.47561,2.44679,2.44679,1604037.6137218,0
+WFC.US,D,19910607,000000,2.42558,2.44679,2.36065,2.39637,2073127.3037532,0
+WFC.US,D,19910610,000000,2.41067,2.43248,2.38246,2.43248,1078245.9770236,0
+WFC.US,D,19910611,000000,2.4614,2.49031,2.43248,2.45419,2654494.0228245,0
+WFC.US,D,19910612,000000,2.45419,2.45419,2.33894,2.38246,3637144.0078042,0
+WFC.US,D,19910613,000000,2.40387,2.40387,2.33894,2.36065,2418835.4872883,0
+WFC.US,D,19910614,000000,2.36775,2.38246,2.32453,2.33894,4147368.2980268,0
+WFC.US,D,19910617,000000,2.33894,2.33894,2.28831,2.29591,2133156.1348413,0
+WFC.US,D,19910618,000000,2.33894,2.36775,2.28151,2.33193,3163604.6225265,0
+WFC.US,D,19910619,000000,2.33193,2.35344,2.31012,2.33894,1554012.7433423,0
+WFC.US,D,19910620,000000,2.36065,2.38246,2.33894,2.35344,4318554.3874315,0
+WFC.US,D,19910621,000000,2.36775,2.36775,2.33894,2.36065,2519993.8517319,0
+WFC.US,D,19910624,000000,2.33894,2.35344,2.29591,2.33894,2312121.8440151,0
+WFC.US,D,19910625,000000,2.36775,2.36775,2.31012,2.32453,1846362.0785066,0
+WFC.US,D,19910626,000000,2.33193,2.33193,2.28831,2.29591,3223628.3867788,0
+WFC.US,D,19910627,000000,2.29591,2.33894,2.28151,2.28151,3567115.269476,0
+WFC.US,D,19910628,000000,2.28831,2.28831,2.19515,2.26018,4455282.9529323,0
+WFC.US,D,19910701,000000,2.23068,2.38246,2.23068,2.267,2590022.5900601,0
+WFC.US,D,19910702,000000,2.267,2.33193,2.26018,2.33193,2605581.8295985,0
+WFC.US,D,19910703,000000,2.31012,2.31012,2.26018,2.267,2140938.7947119,0
+WFC.US,D,19910705,000000,2.24549,2.29591,2.24549,2.267,700302.58378983,0
+WFC.US,D,19910708,000000,2.26018,2.29591,2.20237,2.24549,2059785.3115843,0
+WFC.US,D,19910709,000000,2.32453,2.36775,2.28831,2.33193,3507086.4383878,0
+WFC.US,D,19910710,000000,2.33894,2.38246,2.32453,2.35344,2332128.7520654,0
+WFC.US,D,19910711,000000,2.36065,2.38246,2.29591,2.32453,2553334.6450137,0
+WFC.US,D,19910712,000000,2.32453,2.36065,2.31012,2.32453,3013540.1450599,0
+WFC.US,D,19910715,000000,2.33193,2.39637,2.33193,2.38246,2381038.9185572,0
+WFC.US,D,19910716,000000,2.41067,2.42558,2.33193,2.36065,5407913.9622156,0
+WFC.US,D,19910717,000000,2.36775,2.45419,2.36775,2.45419,4150701.2626511,0
+WFC.US,D,19910718,000000,2.45419,2.52603,2.42558,2.52603,3870583.2692367,0
+WFC.US,D,19910719,000000,2.48301,2.50422,2.4614,2.50422,3330343.0434192,0
+WFC.US,D,19910722,000000,2.51873,2.53323,2.42558,2.42558,1295008.2549286,0
+WFC.US,D,19910723,000000,2.42558,2.42558,2.35344,2.40387,2772327.3440613,0
+WFC.US,D,19910724,000000,2.38246,2.39637,2.33193,2.33193,2018662.871799,0
+WFC.US,D,19910725,000000,2.36775,2.38246,2.33894,2.36775,3455949.9042221,0
+WFC.US,D,19910726,000000,2.35344,2.41067,2.35344,2.41067,2432177.4794572,0
+WFC.US,D,19910729,000000,2.42558,2.43248,2.39637,2.39637,1511772.5595679,0
+WFC.US,D,19910730,000000,2.42558,2.47561,2.42558,2.4614,2983532.3164024,0
+WFC.US,D,19910731,000000,2.47561,2.54784,2.44679,2.54784,2636708.4156123,0
+WFC.US,D,19910801,000000,2.50422,2.50422,2.45419,2.45419,3448171.2978202,0
+WFC.US,D,19910802,000000,2.47561,2.49031,2.4614,2.48301,2270992.3106596,0
+WFC.US,D,19910805,000000,2.4614,2.48301,2.43248,2.44679,1891940.2937412,0
+WFC.US,D,19910806,000000,2.43248,2.50422,2.38246,2.49031,3368134.5453145,0
+WFC.US,D,19910807,000000,2.50422,2.54784,2.42558,2.4614,3119141.1111797,0
+WFC.US,D,19910808,000000,2.43248,2.45419,2.42558,2.45419,2711186.8491869,0
+WFC.US,D,19910809,000000,2.44679,2.45419,2.42558,2.43248,3103578.8315399,0
+WFC.US,D,19910812,000000,2.44679,2.48301,2.42558,2.48301,1470643.0262124,0
+WFC.US,D,19910813,000000,2.48301,2.53323,2.4614,2.51873,5800308.9846702,0
+WFC.US,D,19910814,000000,2.53323,2.68442,2.53323,2.60517,7347653.7720295,0
+WFC.US,D,19910815,000000,2.59067,2.6558,2.59067,2.6484,5786975.0994387,0
+WFC.US,D,19910816,000000,2.67011,2.68442,2.61247,2.68442,6216044.8931664,0
+WFC.US,D,19910819,000000,2.59827,2.62669,2.48301,2.56205,3009093.489915,0
+WFC.US,D,19910820,000000,2.62669,2.64129,2.59067,2.64129,3343686.0489552,0
+WFC.US,D,19910821,000000,2.68442,2.75646,2.67011,2.69863,5052208.911542,0
+WFC.US,D,19910822,000000,2.68442,2.68442,2.59827,2.6484,3553777.3307757,0
+WFC.US,D,19910823,000000,2.64129,2.69863,2.61247,2.68442,2733415.0580752,0
+WFC.US,D,19910826,000000,2.62669,2.67011,2.59827,2.67011,1239433.1725554,0
+WFC.US,D,19910827,000000,2.64129,2.67011,2.60517,2.60517,2234307.4057147,0
+WFC.US,D,19910828,000000,2.60517,2.62669,2.59827,2.61247,1604037.6137218,0
+WFC.US,D,19910829,000000,2.64129,2.67011,2.60517,2.62669,2185400.2793245,0
+WFC.US,D,19910830,000000,2.62669,2.64129,2.59067,2.61247,864820.7172116,0
+WFC.US,D,19910903,000000,2.60517,2.6484,2.59067,2.60517,2643378.3983296,0
+WFC.US,D,19910904,000000,2.59067,2.59827,2.49031,2.50422,1628485.0967139,0
+WFC.US,D,19910905,000000,2.51873,2.54784,2.49031,2.51873,2575568.934105,0
+WFC.US,D,19910906,000000,2.50422,2.54784,2.48301,2.54784,1896382.8954174,0
+WFC.US,D,19910909,000000,2.54784,2.54784,2.52603,2.54784,694749.33169463,0
+WFC.US,D,19910910,000000,2.54784,2.54784,2.49031,2.50422,740323.49346057,0
+WFC.US,D,19910911,000000,2.52603,2.56205,2.52603,2.52603,2971298.9479182,0
+WFC.US,D,19910912,000000,2.54784,2.60517,2.53323,2.59067,2099803.1811535,0
+WFC.US,D,19910913,000000,2.59067,2.67011,2.59067,2.59827,1991979.9008284,0
+WFC.US,D,19910916,000000,2.59067,2.62669,2.59067,2.60517,1849697.0698652,0
+WFC.US,D,19910917,000000,2.60517,2.62669,2.59827,2.60517,2424395.8329537,0
+WFC.US,D,19910918,000000,2.60517,2.6484,2.59827,2.62669,2169836.9863176,0
+WFC.US,D,19910919,000000,2.64129,2.75646,2.62669,2.75646,4569772.162506,0
+WFC.US,D,19910920,000000,2.75646,2.79238,2.72754,2.77076,5322321.9308804,0
+WFC.US,D,19910923,000000,2.72044,2.72754,2.67011,2.67011,1821906.4885771,0
+WFC.US,D,19910924,000000,2.68442,2.72044,2.67011,2.71333,2252096.0530285,0
+WFC.US,D,19910925,000000,2.72044,2.72044,2.68442,2.68442,975986.08246546,0
+WFC.US,D,19910926,000000,2.68442,2.72044,2.67011,2.68442,1429512.4794898,0
+WFC.US,D,19910927,000000,2.69863,2.69863,2.67011,2.68442,1959746.7178642,0
+WFC.US,D,19910930,000000,2.68442,2.75646,2.67011,2.75646,2748980.3778165,0
+WFC.US,D,19911001,000000,2.75646,2.79238,2.75646,2.78497,965981.10838957,0
+WFC.US,D,19911002,000000,2.78497,2.80688,2.75646,2.78497,1813014.1916546,0
+WFC.US,D,19911003,000000,2.75646,2.78497,2.75646,2.75646,575804.34667164,0
+WFC.US,D,19911004,000000,2.74205,2.74205,2.68442,2.68442,889278.3338754,0
+WFC.US,D,19911007,000000,2.71333,2.71333,2.6484,2.67011,810359.32535899,0
+WFC.US,D,19911008,000000,2.68442,2.69863,2.61247,2.6484,1925283.1137574,0
+WFC.US,D,19911009,000000,2.6484,2.6484,2.55475,2.59827,2939058.6713837,0
+WFC.US,D,19911010,000000,2.60517,2.61247,2.55475,2.61247,2424395.8329537,0
+WFC.US,D,19911011,000000,2.61247,2.67011,2.61247,2.6558,1698517.8885108,0
+WFC.US,D,19911014,000000,2.6558,2.69863,2.6558,2.68442,1099368.6023287,0
+WFC.US,D,19911015,000000,2.71333,2.71333,2.67011,2.69863,3502641.8099773,0
+WFC.US,D,19911016,000000,2.71333,2.78497,2.69863,2.75646,2860139.6628674,0
+WFC.US,D,19911017,000000,2.75646,2.82139,2.75646,2.79238,2653382.3590383,0
+WFC.US,D,19911018,000000,2.81369,2.81369,2.78497,2.79238,1687404.2907502,0
+WFC.US,D,19911021,000000,2.80688,2.80688,2.77076,2.79238,364601.4010649,0
+WFC.US,D,19911022,000000,2.78497,2.79238,2.75646,2.75646,1002661.9598658,0
+WFC.US,D,19911023,000000,2.75646,2.77076,2.72044,2.75646,1377266.3082722,0
+WFC.US,D,19911024,000000,2.74205,2.75646,2.72754,2.75646,2208741.1653663,0
+WFC.US,D,19911025,000000,2.74205,2.75646,2.6484,2.6558,1246103.1552726,0
+WFC.US,D,19911028,000000,2.68442,2.74205,2.68442,2.74205,1568461.3324615,0
+WFC.US,D,19911029,000000,2.74205,2.78497,2.72754,2.75646,2451072.7237213,0
+WFC.US,D,19911030,000000,2.77076,2.77076,2.74205,2.75646,694749.33169463,0
+WFC.US,D,19911031,000000,2.75646,2.79238,2.75646,2.77076,2164276.6406522,0
+WFC.US,D,19911101,000000,2.75646,2.8352,2.72754,2.78497,1487317.9830055,0
+WFC.US,D,19911104,000000,2.80688,2.80688,2.74205,2.80688,743656.45808487,0
+WFC.US,D,19911105,000000,2.81369,2.81369,2.77076,2.80688,1754106.1446572,0
+WFC.US,D,19911106,000000,2.81369,2.81369,2.75646,2.78497,2154274.7066778,0
+WFC.US,D,19911107,000000,2.77076,2.78497,2.74205,2.77076,2473302.9593439,0
+WFC.US,D,19911108,000000,2.78497,2.78497,2.75646,2.77076,1667394.3425984,0
+WFC.US,D,19911111,000000,2.77076,2.78497,2.75646,2.77076,1021561.2575986,0
+WFC.US,D,19911112,000000,2.77076,2.79238,2.75646,2.78497,1515105.5241922,0
+WFC.US,D,19911113,000000,2.78497,2.78497,2.75646,2.75646,959308.08557079,0
+WFC.US,D,19911114,000000,2.78497,2.82139,2.75646,2.82139,1346142.7623599,0
+WFC.US,D,19911115,000000,2.77076,2.81369,2.62669,2.62669,1764103.0117957,0
+WFC.US,D,19911118,000000,2.62669,2.64129,2.59827,2.61247,2226527.7859456,0
+WFC.US,D,19911119,000000,2.57656,2.57656,2.49031,2.50422,2695624.5695471,0
+WFC.US,D,19911120,000000,2.52603,2.53323,2.43248,2.45419,3782762.8434932,0
+WFC.US,D,19911121,000000,2.43248,2.53323,2.42558,2.50422,2367704.0199585,0
+WFC.US,D,19911122,000000,2.50422,2.55475,2.47561,2.54784,1728532.8107384,0
+WFC.US,D,19911125,000000,2.52603,2.52603,2.47561,2.49031,1277226.701185,0
+WFC.US,D,19911126,000000,2.51873,2.54784,2.42558,2.50422,2827902.4264344,0
+WFC.US,D,19911127,000000,2.50422,2.54784,2.47561,2.50422,2103136.1457777,0
+WFC.US,D,19911129,000000,2.44679,2.4614,2.38246,2.4614,2773433.9410116,0
+WFC.US,D,19911202,000000,2.41067,2.48301,2.36065,2.48301,3089128.2156862,0
+WFC.US,D,19911203,000000,2.4614,2.50422,2.4614,2.50422,1717414.1461421,0
+WFC.US,D,19911204,000000,2.50422,2.52603,2.47561,2.51873,2895708.8505574,0
+WFC.US,D,19911205,000000,2.51873,2.51873,2.47561,2.50422,1651835.1030602,0
+WFC.US,D,19911206,000000,2.4614,2.53323,2.45419,2.49031,2493314.93423,0
+WFC.US,D,19911209,000000,2.49031,2.62669,2.49031,2.56205,2072019.6934356,0
+WFC.US,D,19911210,000000,2.56205,2.67011,2.56205,2.6484,3129149.125357,0
+WFC.US,D,19911211,000000,2.6558,2.67011,2.62669,2.64129,2095359.5661102,0
+WFC.US,D,19911212,000000,2.62669,2.71333,2.62669,2.68442,2462187.334849,0
+WFC.US,D,19911213,000000,2.71333,2.77076,2.71333,2.74205,2419949.1778088,0
+WFC.US,D,19911216,000000,2.72754,2.74205,2.71333,2.71333,2308783.812555,0
+WFC.US,D,19911217,000000,2.69863,2.80688,2.68442,2.77076,2481080.5523787,0
+WFC.US,D,19911218,000000,2.79238,2.82139,2.75646,2.75646,5718055.9981623,0
+WFC.US,D,19911219,000000,2.75646,2.75646,2.68442,2.69863,3816108.7036108,0
+WFC.US,D,19911220,000000,2.77076,2.81369,2.75646,2.79238,4488624.7595813,0
+WFC.US,D,19911223,000000,2.8429,2.86441,2.77076,2.85,2563338.6057224,0
+WFC.US,D,19911224,000000,2.87902,3.0298,2.87902,2.92875,2134264.758526,0
+WFC.US,D,19911226,000000,2.95796,3.00078,2.94365,3.00078,3003532.1308824,0
+WFC.US,D,19911227,000000,3.02279,3.0298,2.93635,2.95796,3917270.108156,0
+WFC.US,D,19911230,000000,2.94365,3.00078,2.94365,3.00078,2152054.4192068,0
+WFC.US,D,19911231,000000,2.94365,3.00078,2.94365,3.00078,1680733.2946658,0
+WFC.US,D,19920102,000000,2.96506,3.00078,2.88582,3.00078,2561121.358353,0
+WFC.US,D,19920103,000000,2.98687,3.00078,2.93635,2.97217,3717179.7469426,0
+WFC.US,D,19920106,000000,2.97217,2.98687,2.93635,2.94365,2472195.3490264,0
+WFC.US,D,19920107,000000,2.92875,2.94365,2.88582,2.92875,2363254.3247121,0
+WFC.US,D,19920108,000000,2.90743,2.90743,2.8429,2.88582,4151812.9264373,0
+WFC.US,D,19920109,000000,2.86441,2.87902,2.8352,2.85,3900594.1379957,0
+WFC.US,D,19920110,000000,2.8352,2.8352,2.72754,2.78497,2740084.0274253,0
+WFC.US,D,19920113,000000,2.75646,2.8429,2.75646,2.82139,2044226.072046,0
+WFC.US,D,19920114,000000,2.79238,2.88582,2.78497,2.88582,3228077.0686581,0
+WFC.US,D,19920115,000000,2.87902,2.91484,2.81369,2.91484,3304774.7763364,0
+WFC.US,D,19920116,000000,2.93635,2.93635,2.86441,2.89313,2276547.5894892,0
+WFC.US,D,19920117,000000,2.86441,2.88582,2.81369,2.8429,2096470.2165292,0
+WFC.US,D,19920120,000000,2.88582,2.90743,2.8429,2.88582,1803015.2977818,0
+WFC.US,D,19920121,000000,2.87902,2.96506,2.8352,2.8352,5217834.6552813,0
+WFC.US,D,19920122,000000,2.85,2.89313,2.81369,2.88582,5136689.2790909,0
+WFC.US,D,19920123,000000,2.87902,2.87902,2.8352,2.8352,3003532.1308824,0
+WFC.US,D,19920124,000000,2.86441,2.87902,2.8352,2.87902,2403272.1942813,0
+WFC.US,D,19920127,000000,2.81369,2.8429,2.81369,2.8429,1455082.773307,0
+WFC.US,D,19920128,000000,2.8429,2.86441,2.82139,2.8429,2608915.8075899,0
+WFC.US,D,19920129,000000,2.8352,2.90743,2.8352,2.87902,4114018.3844405,0
+WFC.US,D,19920130,000000,2.86441,2.89313,2.85,2.86441,2346585.448122,0
+WFC.US,D,19920131,000000,2.86441,2.87902,2.81369,2.8352,2568901.9914893,0
+WFC.US,D,19920203,000000,2.79238,2.87902,2.78497,2.86441,1388383.9595016,0
+WFC.US,D,19920204,000000,2.8429,2.90743,2.8429,2.89313,1433957.1079003,0
+WFC.US,D,19920205,000000,2.90743,2.94365,2.89313,2.94365,3427052.7259837,0
+WFC.US,D,19920206,000000,2.92875,2.97217,2.92875,2.97217,4347454.6057714,0
+WFC.US,D,19920207,000000,3.00829,3.0298,2.94365,2.97217,2098690.5040001,0
+WFC.US,D,19920210,000000,2.98687,3.00078,2.95796,2.98687,2125372.4616035,0
+WFC.US,D,19920211,000000,2.98687,2.98687,2.96506,2.97217,2026436.4113651,0
+WFC.US,D,19920212,000000,2.97217,3.00829,2.95796,2.98687,4779866.484428,0
+WFC.US,D,19920213,000000,2.96506,3.00078,2.96506,2.97217,1721861.8146541,0
+WFC.US,D,19920214,000000,2.96506,3.06591,2.95796,3.037,2587796.2223863,0
+WFC.US,D,19920218,000000,3.037,3.08743,3.0298,3.08022,2701182.8884782,0
+WFC.US,D,19920219,000000,3.06591,3.08022,2.98687,2.98687,2962402.597527,0
+WFC.US,D,19920220,000000,2.97217,3.10183,2.96506,3.10183,4956612.9194981,0
+WFC.US,D,19920221,000000,3.08743,3.13075,3.05141,3.05891,4120686.3404234,0
+WFC.US,D,19920224,000000,3.08022,3.11634,3.08022,3.10183,1681844.958452,0
+WFC.US,D,19920225,000000,3.06591,3.08022,3.00829,3.037,1108260.8992512,0
+WFC.US,D,19920226,000000,3.02279,3.06591,2.97217,3.06591,2052003.6650808,0
+WFC.US,D,19920227,000000,3.06591,3.08022,3.00829,3.02279,433519.48897408,0
+WFC.US,D,19920228,000000,3.08022,3.10183,3.037,3.08743,2179841.9603935,0
+WFC.US,D,19920302,000000,3.08743,3.10183,3.05141,3.08743,1463970.0033936,0
+WFC.US,D,19920303,000000,3.06591,3.10904,3.05891,3.08022,1249436.1198969,0
+WFC.US,D,19920304,000000,3.10183,3.11634,3.037,3.037,2162057.3665484,0
+WFC.US,D,19920305,000000,3.0298,3.0298,2.95796,2.96506,1825241.4799358,0
+WFC.US,D,19920306,000000,2.96506,3.00829,2.85,2.89313,3302553.4754983,0
+WFC.US,D,19920309,000000,2.91484,2.92875,2.87902,2.88582,3069123.3343704,0
+WFC.US,D,19920310,000000,2.89313,2.90743,2.87902,2.88582,4278531.4510264,0
+WFC.US,D,19920311,000000,2.87902,2.90743,2.86441,2.89313,2304338.1707773,0
+WFC.US,D,19920312,000000,2.89313,2.89313,2.81369,2.8429,3021318.7514618,0
+WFC.US,D,19920313,000000,2.87902,2.87902,2.82139,2.85,1871929.3322223,0
+WFC.US,D,19920316,000000,2.86441,2.86441,2.8352,2.8429,1978640.9487611,0
+WFC.US,D,19920317,000000,2.85,2.89313,2.85,2.88582,1965305.0367953,0
+WFC.US,D,19920318,000000,2.88582,2.98687,2.88582,2.97217,2245430.1237798,0
+WFC.US,D,19920319,000000,2.98687,3.00078,2.95796,2.96506,2349919.4261134,0
+WFC.US,D,19920320,000000,2.94365,2.95796,2.90743,2.93635,3005761.5386579,0
+WFC.US,D,19920323,000000,2.93635,2.93635,2.88582,2.88582,1300566.5738596,0
+WFC.US,D,19920324,000000,2.92875,2.94365,2.87902,2.87902,1577355.6561185,0
+WFC.US,D,19920325,000000,2.92875,2.95796,2.89313,2.94365,1974195.3069834,0
+WFC.US,D,19920326,000000,2.95796,2.98687,2.93635,2.98687,3540433.3118725,0
+WFC.US,D,19920327,000000,2.97217,2.97217,2.93635,2.94365,2361033.023874,0
+WFC.US,D,19920330,000000,2.94365,2.95796,2.90743,2.90743,1513994.8737731,0
+WFC.US,D,19920331,000000,2.89313,2.98687,2.89313,2.98687,3116918.7969743,0
+WFC.US,D,19920401,000000,2.98687,3.02279,2.93635,3.02279,3013540.1450599,0
+WFC.US,D,19920402,000000,2.94365,2.98687,2.88582,2.92875,1935291.1279347,0
+WFC.US,D,19920403,000000,2.91484,2.92875,2.89313,2.91484,2239870.7914817,0
+WFC.US,D,19920406,000000,2.91484,2.95796,2.91484,2.95796,3529315.6606433,0
+WFC.US,D,19920407,000000,2.96506,2.96506,2.90743,2.91484,1915278.1396815,0
+WFC.US,D,19920408,000000,2.89313,2.92875,2.85,2.87902,3772760.9095188,0
+WFC.US,D,19920409,000000,2.93635,2.93635,2.87902,2.93635,2834576.4626203,0
+WFC.US,D,19920410,000000,2.94365,2.97217,2.94365,2.95796,3432610.0315475,0
+WFC.US,D,19920413,000000,2.97217,2.97217,2.92875,2.95796,1584027.6655701,0
+WFC.US,D,19920414,000000,2.96506,3.13075,2.95796,3.10904,4612014.3730147,0
+WFC.US,D,19920415,000000,3.10904,3.14496,3.06591,3.11634,6342771.5246928,0
+WFC.US,D,19920416,000000,3.08022,3.14496,3.05891,3.10183,4726510.6761586,0
+WFC.US,D,19920420,000000,3.00078,3.11634,3.00078,3.10183,2960180.2833218,0
+WFC.US,D,19920421,000000,3.10183,3.13075,3.10183,3.11634,2458848.2900217,0
+WFC.US,D,19920422,000000,3.14496,3.23841,3.10183,3.15937,5658024.1269726,0
+WFC.US,D,19920423,000000,3.15937,3.18098,3.11634,3.17407,4053996.6469225,0
+WFC.US,D,19920424,000000,3.17407,3.18098,3.08022,3.08022,2365478.6656517,0
+WFC.US,D,19920427,000000,3.05891,3.10183,3.00078,3.08022,3306998.1039088,0
+WFC.US,D,19920428,000000,3.08022,3.08022,3.037,3.08022,1176071.376843,0
+WFC.US,D,19920429,000000,3.10183,3.17407,3.06591,3.17407,2790110.9245391,0
+WFC.US,D,19920430,000000,3.18098,3.18098,3.15217,3.18098,3145813.9484785,0
+WFC.US,D,19920501,000000,3.18098,3.18098,3.08022,3.11634,4622016.3069891,0
+WFC.US,D,19920504,000000,3.10183,3.13075,3.10183,3.11634,1422841.4834054,0
+WFC.US,D,19920505,000000,3.11634,3.14496,3.10183,3.11634,2852357.0029968,0
+WFC.US,D,19920506,000000,3.13075,3.20249,3.13075,3.18809,2837902.3336744,0
+WFC.US,D,19920507,000000,3.18098,3.18098,3.13075,3.17407,1821906.4885771,0
+WFC.US,D,19920508,000000,3.18098,3.20249,3.14496,3.15217,1807456.8860908,0
+WFC.US,D,19920511,000000,3.15217,3.26733,3.14496,3.23841,1777442.9772303,0
+WFC.US,D,19920512,000000,3.20249,3.26733,3.17407,3.18809,2354364.0545239,0
+WFC.US,D,19920513,000000,3.23841,3.23841,3.18098,3.20249,2616696.4407261,0
+WFC.US,D,19920514,000000,3.18098,3.18098,3.10904,3.13075,2272102.9610787,0
+WFC.US,D,19920515,000000,3.10904,3.11634,3.05891,3.05891,2545555.0252446,0
+WFC.US,D,19920518,000000,3.06591,3.13075,3.05891,3.11634,1554012.7433423,0
+WFC.US,D,19920519,000000,3.13075,3.17407,3.13075,3.15217,2175398.3453501,0
+WFC.US,D,19920520,000000,3.15217,3.17407,3.10904,3.10904,3849462.6706659,0
+WFC.US,D,19920521,000000,3.10904,3.11634,3.08743,3.08743,1588472.2939805,0
+WFC.US,D,19920522,000000,3.10183,3.15217,3.10183,3.11634,2309894.462974,0
+WFC.US,D,19920526,000000,3.08743,3.08743,3.02279,3.05891,2386597.2374881,0
+WFC.US,D,19920527,000000,3.05891,3.10904,3.05891,3.08743,2387710.9280088,0
+WFC.US,D,19920528,000000,3.08743,3.08743,3.06591,3.08022,3850572.3077176,0
+WFC.US,D,19920529,000000,3.08022,3.08743,3.06591,3.06591,2478861.2782749,0
+WFC.US,D,19920601,000000,3.05141,3.06591,3.00829,3.06591,2064236.0201978,0
+WFC.US,D,19920602,000000,3.08022,3.08743,3.05141,3.05141,1931955.123209,0
+WFC.US,D,19920603,000000,3.06591,3.08022,3.05141,3.06591,3321449.7331296,0
+WFC.US,D,19920604,000000,3.05891,3.06591,3.0298,3.037,2795663.1632671,0
+WFC.US,D,19920605,000000,3.05891,3.10183,3.05141,3.10183,2507761.4966149,0
+WFC.US,D,19920608,000000,3.05891,3.10183,3.05141,3.06591,1966415.6872143,0
+WFC.US,D,19920609,000000,3.06591,3.06591,3.00078,3.00078,2243201.7293715,0
+WFC.US,D,19920610,000000,3.00078,3.037,2.97217,3.037,1766329.3794697,0
+WFC.US,D,19920611,000000,3.02279,3.0298,3.00078,3.00829,3150264.657092,0
+WFC.US,D,19920612,000000,3.0298,3.05141,3.02279,3.0298,4289653.1557244,0
+WFC.US,D,19920615,000000,3.00078,3.037,3.00078,3.02279,4537537.9661745,0
+WFC.US,D,19920616,000000,3.02279,3.08022,3.02279,3.037,2481080.5523787,0
+WFC.US,D,19920617,000000,3.0298,3.08022,3.02279,3.02279,3509310.7793273,0
+WFC.US,D,19920618,000000,3.02279,3.05891,3.00078,3.037,3280322.2265084,0
+WFC.US,D,19920619,000000,3.05141,3.06591,3.00829,3.02279,2647824.0401072,0
+WFC.US,D,19920622,000000,3.037,3.037,3.00829,3.0298,2987973.9047114,0
+WFC.US,D,19920623,000000,3.02279,3.06591,3.02279,3.037,1915278.1396815,0
+WFC.US,D,19920624,000000,3.037,3.05141,3.02279,3.02279,2126487.1654913,0
+WFC.US,D,19920625,000000,3.0298,3.05141,3.0298,3.05141,4052881.9430348,0
+WFC.US,D,19920626,000000,3.037,3.06591,3.037,3.06591,2902379.8466419,0
+WFC.US,D,19920629,000000,3.06591,3.08743,3.05891,3.08022,3510422.4431136,0
+WFC.US,D,19920630,000000,3.10904,3.11634,3.10183,3.11634,787012.35911424,0
+WFC.US,D,19920701,000000,3.11634,3.15217,3.10183,3.15217,3235856.6884272,0
+WFC.US,D,19920702,000000,3.15937,3.18098,3.14496,3.17407,2396606.2650328,0
+WFC.US,D,19920706,000000,3.17407,3.18098,3.13075,3.15937,1541785.4550612,0
+WFC.US,D,19920707,000000,3.15937,3.18098,3.06591,3.08022,2228750.1001509,0
+WFC.US,D,19920708,000000,3.08022,3.14496,3.08022,3.10904,4052881.9430348,0
+WFC.US,D,19920709,000000,3.10183,3.15217,3.08743,3.13075,2575568.934105,0
+WFC.US,D,19920710,000000,3.14496,3.20249,3.14496,3.18098,1622929.8178843,0
+WFC.US,D,19920713,000000,3.17407,3.23841,3.15217,3.18098,3566006.6457913,0
+WFC.US,D,19920714,000000,3.20249,3.23841,3.18809,3.23841,3676051.2269544,0
+WFC.US,D,19920715,000000,3.23841,3.23841,3.15937,3.18098,1751873.6967803,0
+WFC.US,D,19920716,000000,3.15217,3.15937,3.10183,3.10904,2395494.6012466,0
+WFC.US,D,19920717,000000,3.10904,3.15937,3.08022,3.15217,3364809.6876276,0
+WFC.US,D,19920720,000000,3.15217,3.15217,3.10183,3.15217,3529315.6606433,0
+WFC.US,D,19920721,000000,3.13075,3.14496,3.10183,3.11634,2798999.167993,0
+WFC.US,D,19920722,000000,3.14496,3.15937,3.11634,3.15937,3395929.1800713,0
+WFC.US,D,19920723,000000,3.15937,3.18809,3.15217,3.18809,1551790.4291371,0
+WFC.US,D,19920724,000000,3.17407,3.17407,3.10904,3.14496,1419508.5187811,0
+WFC.US,D,19920727,000000,3.13075,3.17407,3.13075,3.15937,1524000.8612162,0
+WFC.US,D,19920728,000000,3.15937,3.23841,3.15937,3.22411,2742311.4084664,0
+WFC.US,D,19920729,000000,3.23841,3.25322,3.20249,3.22411,1744092.0502768,0
+WFC.US,D,19920730,000000,3.18809,3.22411,3.15217,3.22411,1309456.8440478,0
+WFC.US,D,19920731,000000,3.20249,3.22411,3.20249,3.22411,944859.49645157,0
+WFC.US,D,19920803,000000,3.17407,3.2096,3.15937,3.17407,2618923.8217672,0
+WFC.US,D,19920804,000000,3.18098,3.18098,3.13075,3.18098,1538449.4503354,0
+WFC.US,D,19920805,000000,3.18098,3.18098,3.10904,3.14496,1094924.9872854,0
+WFC.US,D,19920806,000000,3.15217,3.18098,3.14496,3.18098,2546668.7157651,0
+WFC.US,D,19920807,000000,3.18098,3.20249,3.13075,3.15937,1592920.9758598,0
+WFC.US,D,19920810,000000,3.15937,3.15937,3.13075,3.14496,1756319.3385579,0
+WFC.US,D,19920811,000000,3.15217,3.20249,3.15217,3.18809,1776331.313444,0
+WFC.US,D,19920812,000000,3.18809,3.20249,3.15937,3.17407,1833021.0997049,0
+WFC.US,D,19920813,000000,3.18809,3.2096,3.17407,3.2096,1584027.6655701,0
+WFC.US,D,19920814,000000,3.2096,3.23841,3.18809,3.18809,2266540.5886789,0
+WFC.US,D,19920817,000000,3.18809,3.18809,3.14496,3.14496,1098255.9251754,0
+WFC.US,D,19920818,000000,3.14496,3.18098,3.14496,3.17407,1422841.4834054,0
+WFC.US,D,19920819,000000,3.17407,3.17407,3.05891,3.06591,6876334.6742229,0
+WFC.US,D,19920820,000000,3.08743,3.08743,3.0298,3.037,4540872.9575332,0
+WFC.US,D,19920821,000000,3.05891,3.10183,3.05141,3.08743,1825241.4799358,0
+WFC.US,D,19920824,000000,3.06591,3.06591,3.02279,3.0298,1296123.9721834,0
+WFC.US,D,19920825,000000,3.0298,3.0298,2.91484,2.93635,7491050.2935134,0
+WFC.US,D,19920826,000000,2.92875,3.00078,2.92875,2.97217,3268096.9649616,0
+WFC.US,D,19920827,000000,3.00078,3.06591,3.00078,3.05891,1901938.1742469,0
+WFC.US,D,19920828,000000,3.05141,3.08743,3.05141,3.08022,1567345.6152067,0
+WFC.US,D,19920831,000000,3.08022,3.08022,3.00829,3.00829,1569569.9561462,0
+WFC.US,D,19920901,000000,3.00078,3.05141,3.00078,3.05141,1746323.4847865,0
+WFC.US,D,19920902,000000,3.0298,3.0298,2.95796,3.00829,4388588.1925955,0
+WFC.US,D,19920903,000000,3.00078,3.037,3.00078,3.02279,2707853.8845626,0
+WFC.US,D,19920904,000000,3.0298,3.05891,3.00829,3.02279,1697409.2648261,0
+WFC.US,D,19920908,000000,3.02279,3.02279,2.98687,3.00078,1600705.6624647,0
+WFC.US,D,19920909,000000,2.98687,3.00829,2.97217,3.00078,2457743.7198056,0
+WFC.US,D,19920910,000000,3.00078,3.02279,2.97217,3.02279,2357698.0325154,0
+WFC.US,D,19920911,000000,3.0298,3.05141,3.02279,3.0298,2060901.0288391,0
+WFC.US,D,19920914,000000,3.05891,3.10904,3.05891,3.10183,3168048.2375698,0
+WFC.US,D,19920915,000000,3.10904,3.10904,3.037,3.08743,2952401.6769198,0
+WFC.US,D,19920916,000000,3.08022,3.11634,3.05891,3.06591,2335464.7567912,0
+WFC.US,D,19920917,000000,3.08743,3.08743,3.02279,3.02279,1559576.1291092,0
+WFC.US,D,19920918,000000,3.037,3.05891,3.0298,3.037,4361906.2349922,0
+WFC.US,D,19920921,000000,3.037,3.037,3.02279,3.037,2742311.4084664,0
+WFC.US,D,19920922,000000,3.0298,3.037,3.00829,3.02279,2453294.0245593,0
+WFC.US,D,19920923,000000,3.0298,3.05141,3.00829,3.037,2797890.5443083,0
+WFC.US,D,19920924,000000,3.0298,3.05891,3.0298,3.037,5941485.218683,0
+WFC.US,D,19920925,000000,3.037,3.10183,3.037,3.06591,3663818.8718374,0
+WFC.US,D,19920928,000000,3.06591,3.06591,3.037,3.06591,2972407.5716029,0
+WFC.US,D,19920929,000000,3.06591,3.13075,3.06591,3.11634,4318554.3874315,0
+WFC.US,D,19920930,000000,3.10904,3.20249,3.10904,3.20249,3593797.2270794,0
+WFC.US,D,19921001,000000,3.20249,3.22411,3.18098,3.2096,2381038.9185572,0
+WFC.US,D,19921002,000000,3.20249,3.2096,3.18809,3.20249,1197191.9754138,0
+WFC.US,D,19921005,000000,3.17407,3.18098,3.06591,3.11634,1990870.2637766,0
+WFC.US,D,19921006,000000,3.10183,3.13075,3.06591,3.06591,3081347.58255,0
+WFC.US,D,19921007,000000,3.10183,3.10183,3.05891,3.05891,2258761.982277,0
+WFC.US,D,19921008,000000,3.08022,3.10904,3.06591,3.10183,1534005.835292,0
+WFC.US,D,19921009,000000,3.10183,3.10904,3.08022,3.08022,3306998.1039088,0
+WFC.US,D,19921012,000000,3.10904,3.14496,3.10183,3.13075,2067567.9714549,0
+WFC.US,D,19921013,000000,3.13075,3.14496,3.10904,3.11634,1634046.4557464,0
+WFC.US,D,19921014,000000,3.14496,3.17407,3.13075,3.17407,1338361.1158564,0
+WFC.US,D,19921015,000000,3.15937,3.22411,3.15217,3.2096,1717414.1461421,0
+WFC.US,D,19921016,000000,3.2096,3.23841,3.20249,3.23841,967086.69197275,0
+WFC.US,D,19921019,000000,3.23841,3.28904,3.23841,3.27503,1363933.436408,0
+WFC.US,D,19921020,000000,3.28904,3.33196,3.26733,3.27503,5032203.0168589,0
+WFC.US,D,19921021,000000,3.27503,3.27503,3.23841,3.26733,4119576.7033715,0
+WFC.US,D,19921022,000000,3.26733,3.31785,3.26733,3.30354,3020211.1411442,0
+WFC.US,D,19921023,000000,3.30354,3.38248,3.30354,3.36117,2870144.6369433,0
+WFC.US,D,19921026,000000,3.38969,3.4115,3.36808,3.36808,2129818.1033812,0
+WFC.US,D,19921027,000000,3.4115,3.43982,3.38969,3.4115,3682720.1963045,0
+WFC.US,D,19921028,000000,3.38969,3.39699,3.34657,3.36808,2383264.2728639,0
+WFC.US,D,19921029,000000,3.32515,3.42571,3.32515,3.39699,2884589.1725938,0
+WFC.US,D,19921030,000000,3.43982,3.46893,3.4115,3.44732,2997973.8119513,0
+WFC.US,D,19921102,000000,3.43982,3.51166,3.42571,3.49034,7791181.2751811,0
+WFC.US,D,19921103,000000,3.47603,3.51166,3.46893,3.50524,3263650.3098168,0
+WFC.US,D,19921104,000000,3.49034,3.50524,3.45442,3.47603,3508202.1556427,0
+WFC.US,D,19921105,000000,3.45442,3.49034,3.45442,3.46893,1935291.1279347,0
+WFC.US,D,19921106,000000,3.44732,3.45442,3.42571,3.43982,1171621.6815966,0
+WFC.US,D,19921109,000000,3.43982,3.51166,3.43982,3.43982,2257649.3051237,0
+WFC.US,D,19921110,000000,3.42571,3.46893,3.42571,3.43982,1210523.8339109,0
+WFC.US,D,19921111,000000,3.44732,3.45442,3.43982,3.45442,1376158.6979548,0
+WFC.US,D,19921112,000000,3.47603,3.47603,3.42571,3.44732,1684070.3127588,0
+WFC.US,D,19921113,000000,3.46893,3.51935,3.46893,3.51935,2592239.8374296,0
+WFC.US,D,19921116,000000,3.50524,3.50524,3.46893,3.46893,851486.8319801,0
+WFC.US,D,19921117,000000,3.47603,3.50524,3.46893,3.47603,1053792.4138284,0
+WFC.US,D,19921118,000000,3.46893,3.51935,3.46893,3.51935,1805232.5451511,0
+WFC.US,D,19921119,000000,3.51935,3.51935,3.49034,3.51166,1704081.2742777,0
+WFC.US,D,19921120,000000,3.50524,3.53337,3.46893,3.50524,2802334.1593516,0
+WFC.US,D,19921123,000000,3.51166,3.51166,3.45442,3.49034,3119141.1111797,0
+WFC.US,D,19921124,000000,3.51166,3.53337,3.50524,3.51935,6251620.1610594,0
+WFC.US,D,19921125,000000,3.53337,3.53337,3.44732,3.44732,5613562.64236,0
+WFC.US,D,19921127,000000,3.45442,3.46893,3.44732,3.45442,2137602.7899862,0
+WFC.US,D,19921130,000000,3.46893,3.47603,3.44732,3.47603,5589109.0791649,0
+WFC.US,D,19921201,000000,3.47603,3.47603,3.43982,3.44732,1682958.6489726,0
+WFC.US,D,19921202,000000,3.45442,3.49034,3.44732,3.46893,1749653.4093093,0
+WFC.US,D,19921203,000000,3.45442,3.51166,3.45442,3.51166,3439281.0276319,0
+WFC.US,D,19921204,000000,3.51935,3.54827,3.50524,3.54827,3554882.914359,0
+WFC.US,D,19921207,000000,3.56968,3.58399,3.53337,3.56248,2966850.266039,0
+WFC.US,D,19921208,000000,3.56248,3.56248,3.54086,3.54827,1498434.6208677,0
+WFC.US,D,19921209,000000,3.54086,3.54827,3.51166,3.51935,1455082.773307,0
+WFC.US,D,19921210,000000,3.50524,3.50524,3.45442,3.49034,3901702.7616803,0
+WFC.US,D,19921211,000000,3.49034,3.51166,3.45442,3.45442,1183846.9431434,0
+WFC.US,D,19921214,000000,3.45442,3.50524,3.45442,3.50524,998217.33145532,0
+WFC.US,D,19921215,000000,3.49034,3.51935,3.47603,3.50524,2243201.7293715,0
+WFC.US,D,19921216,000000,3.50524,3.50524,3.46893,3.49034,2536664.7550563,0
+WFC.US,D,19921217,000000,3.49034,3.51935,3.47603,3.51935,3484852.1492963,0
+WFC.US,D,19921218,000000,3.53337,3.56248,3.51166,3.56248,5008854.0238798,0
+WFC.US,D,19921221,000000,3.53337,3.54086,3.51935,3.53337,1376158.6979548,0
+WFC.US,D,19921222,000000,3.54086,3.54827,3.51166,3.51935,2907937.1522057,0
+WFC.US,D,19921223,000000,3.54086,3.54827,3.53337,3.54086,2414387.8187762,0
+WFC.US,D,19921224,000000,3.56248,3.59139,3.54827,3.58399,1526222.1620542,0
+WFC.US,D,19921228,000000,3.56968,3.61271,3.56968,3.61271,2322122.7646224,0
+WFC.US,D,19921229,000000,3.61271,3.63432,3.58399,3.59859,1843029.1138823,0
+WFC.US,D,19921230,000000,3.59859,3.61271,3.56968,3.58399,827029.2153163,0
+WFC.US,D,19921231,000000,3.58399,3.59139,3.54086,3.54086,2233195.7419285,0
+WFC.US,D,19930104,000000,3.54827,3.56248,3.53337,3.54086,1365038.006624,0
+WFC.US,D,19930105,000000,3.54086,3.54827,3.51935,3.54086,2633374.4376209,0
+WFC.US,D,19930106,000000,3.56248,3.59859,3.54086,3.54827,3420378.6897978,0
+WFC.US,D,19930107,000000,3.54827,3.54827,3.45442,3.49034,1721861.8146541,0
+WFC.US,D,19930108,000000,3.45442,3.46893,3.4185,3.44732,2423285.1825346,0
+WFC.US,D,19930111,000000,3.42571,3.43982,3.39699,3.42571,1101595.9833699,0
+WFC.US,D,19930112,000000,3.42571,3.44732,3.38969,3.42571,3742747.0006583,0
+WFC.US,D,19930113,000000,3.4185,3.47603,3.39699,3.45442,3576008.5797657,0
+WFC.US,D,19930114,000000,3.46893,3.50524,3.44732,3.49034,2564453.3096101,0
+WFC.US,D,19930115,000000,3.51166,3.56248,3.50524,3.56248,2391042.8792659,0
+WFC.US,D,19930118,000000,3.54086,3.54086,3.49034,3.50524,2130930.7805346,0
+WFC.US,D,19930119,000000,3.50524,3.58399,3.47603,3.56248,6769622.0443169,0
+WFC.US,D,19930120,000000,3.56968,3.58399,3.53337,3.53337,1765218.7290506,0
+WFC.US,D,19930121,000000,3.54086,3.59139,3.54086,3.59139,2986861.227558,0
+WFC.US,D,19930122,000000,3.59859,3.67764,3.59139,3.65613,3989519.1339551,0
+WFC.US,D,19930125,000000,3.65613,3.66324,3.63432,3.65613,2586682.5318656,0
+WFC.US,D,19930126,000000,3.67764,3.69195,3.65613,3.65613,1608478.1886637,0
+WFC.US,D,19930127,000000,3.64893,3.72097,3.63432,3.70606,1688521.0213723,0
+WFC.US,D,19930128,000000,3.70606,3.72097,3.69195,3.70606,2008655.8709888,0
+WFC.US,D,19930129,000000,3.70606,3.72097,3.68455,3.69195,1062683.6973838,0
+WFC.US,D,19930201,000000,3.66324,3.75708,3.66324,3.75708,1724087.1689608,0
+WFC.US,D,19930202,000000,3.74948,3.74948,3.70606,3.72097,1345032.1119408,0
+WFC.US,D,19930203,000000,3.75708,3.80711,3.75708,3.80711,3116918.7969743,0
+WFC.US,D,19930204,000000,3.7858,3.86444,3.7858,3.85023,2534437.3740153,0
+WFC.US,D,19930205,000000,3.82872,3.87214,3.77869,3.81421,2863469.5873901,0
+WFC.US,D,19930208,000000,3.81421,3.82872,3.77869,3.81421,2291001.2454443,0
+WFC.US,D,19930209,000000,3.80711,3.80711,3.77869,3.7858,1734092.1430367,0
+WFC.US,D,19930210,000000,3.79991,3.80711,3.73497,3.75708,2698955.507437,0
+WFC.US,D,19930211,000000,3.77089,3.80711,3.77089,3.79991,4579773.0831131,0
+WFC.US,D,19930212,000000,3.79991,3.80711,3.73497,3.74948,2696733.1932318,0
+WFC.US,D,19930216,000000,3.77089,3.77089,3.67764,3.70606,2196515.9038195,0
+WFC.US,D,19930217,000000,3.68455,3.69195,3.56968,3.56968,4156260.5949493,0
+WFC.US,D,19930218,000000,3.62722,3.63432,3.54086,3.56968,4538651.6566951,0
+WFC.US,D,19930219,000000,3.59859,3.64893,3.58399,3.61271,3046888.0319118,0
+WFC.US,D,19930222,000000,3.65613,3.70606,3.65613,3.67764,8015729.2530582,0
+WFC.US,D,19930223,000000,3.70606,3.75708,3.69195,3.73497,7385451.3541279,0
+WFC.US,D,19930224,000000,3.72777,3.81421,3.72777,3.80711,4254082.9546671,0
+WFC.US,D,19930225,000000,3.80711,3.83573,3.79991,3.83573,3811665.0885675,0
+WFC.US,D,19930226,000000,3.83573,3.86444,3.7858,3.81421,3106914.8362656,0
+WFC.US,D,19930301,000000,3.81421,3.87214,3.81421,3.86444,3284770.9083876,0
+WFC.US,D,19930302,000000,3.83573,3.92257,3.81421,3.92257,3196953.5227457,0
+WFC.US,D,19930303,000000,3.92257,3.93638,3.89345,3.93638,2096470.2165292,0
+WFC.US,D,19930304,000000,3.93638,3.95128,3.81421,3.83573,4655366.2205755,0
+WFC.US,D,19930305,000000,3.86444,3.90086,3.83573,3.89345,3508202.1556427,0
+WFC.US,D,19930308,000000,3.90806,4.01592,3.90806,4.01592,5265634.171354,0
+WFC.US,D,19930309,000000,4.02292,4.10947,4.02292,4.10947,4949941.9234136,0
+WFC.US,D,19930310,000000,4.08056,4.1671,4.06615,4.1598,2973516.1952876,0
+WFC.US,D,19930311,000000,4.1671,4.26795,4.1671,4.17401,6859662.7575312,0
+WFC.US,D,19930312,000000,4.17401,4.17401,4.13799,4.1598,4846563.2714991,0
+WFC.US,D,19930315,000000,4.1671,4.21022,4.1598,4.19572,3644927.681042,0
+WFC.US,D,19930316,000000,4.18851,4.21022,4.13088,4.14568,5264520.4808334,0
+WFC.US,D,19930317,000000,4.13088,4.1598,4.05174,4.05174,4714282.3745102,0
+WFC.US,D,19930318,000000,4.06615,4.10947,4.03743,4.04444,5690264.4035071,0
+WFC.US,D,19930319,000000,4.06615,4.08056,4.03743,4.03743,6306085.6063808,0
+WFC.US,D,19930322,000000,4.03743,4.09487,4.03743,4.09487,3802768.7381763,0
+WFC.US,D,19930323,000000,4.10947,4.13799,4.08056,4.08056,2523325.802989,0
+WFC.US,D,19930324,000000,4.05174,4.10947,4.05174,4.08056,3434831.3323856,0
+WFC.US,D,19930325,000000,4.08056,4.10947,4.06615,4.10947,2990197.2322837,0
+WFC.US,D,19930326,000000,4.10947,4.14568,4.04444,4.04444,4867682.8567027,0
+WFC.US,D,19930329,000000,4.06615,4.11668,4.06615,4.09487,3142481.9972214,0
+WFC.US,D,19930330,000000,4.10947,4.11668,4.06615,4.09487,3418158.4023268,0
+WFC.US,D,19930331,000000,4.11668,4.11668,4.08056,4.09487,1820791.7846894,0
+WFC.US,D,19930401,000000,4.14568,4.14568,4.09487,4.10947,3342573.3718018,0
+WFC.US,D,19930402,000000,4.10947,4.13799,4.08056,4.10947,2455515.3253974,0
+WFC.US,D,19930405,000000,4.10947,4.14568,4.10947,4.11668,5763627.1198267,0
+WFC.US,D,19930406,000000,4.13799,4.21022,4.13799,4.18851,2513319.815546,0
+WFC.US,D,19930407,000000,4.21022,4.26795,4.21022,4.26795,5570212.8215337,0
+WFC.US,D,19930408,000000,4.28226,4.42603,4.28226,4.42603,4917704.6869807,0
+WFC.US,D,19930412,000000,4.51949,4.57731,4.46916,4.57731,6324986.9308478,0
+WFC.US,D,19930413,000000,4.64205,4.65636,4.56271,4.61314,3384810.5154748,0
+WFC.US,D,19930414,000000,4.57731,4.57731,4.45505,4.49797,4592002.3981287,0
+WFC.US,D,19930415,000000,4.46916,4.47646,4.361,4.40442,4315218.3827057,0
+WFC.US,D,19930416,000000,4.40442,4.40442,4.28226,4.28907,4176267.5029995,0
+WFC.US,D,19930419,000000,4.28907,4.29647,4.25335,4.28226,2386597.2374881,0
+WFC.US,D,19930420,000000,4.29647,4.29647,4.1598,4.23183,2604469.152445,0
+WFC.US,D,19930421,000000,4.25335,4.25335,4.08056,4.14568,6123786.9325826,0
+WFC.US,D,19930422,000000,4.14568,4.28226,4.14568,4.14568,4668709.2261115,0
+WFC.US,D,19930423,000000,4.1671,4.1671,4.08056,4.10947,3311445.7724208,0
+WFC.US,D,19930426,000000,4.09487,4.13799,3.95819,4.00861,6350553.1711963,0
+WFC.US,D,19930427,000000,3.9868,4.11668,3.93638,4.11668,7174245.3684196,0
+WFC.US,D,19930428,000000,4.13799,4.17401,4.05174,4.09487,3547105.3213241,0
+WFC.US,D,19930429,000000,4.11668,4.19572,4.10947,4.19572,3383700.8784229,0
+WFC.US,D,19930430,000000,4.19572,4.29647,4.19572,4.21733,4620903.6298358,0
+WFC.US,D,19930503,000000,4.21733,4.26045,4.1598,4.26045,2511094.4612392,0
+WFC.US,D,19930504,000000,4.25335,4.28907,4.23183,4.25335,2955737.6816456,0
+WFC.US,D,19930505,000000,4.26795,4.31107,4.21733,4.21733,2405494.5084865,0
+WFC.US,D,19930506,000000,4.21733,4.21733,4.09487,4.11668,1889709.8725986,0
+WFC.US,D,19930507,000000,4.11668,4.13088,4.08056,4.10947,2048670.7004565,0
+WFC.US,D,19930510,000000,4.09487,4.1598,4.03743,4.03743,4599787.0847336,0
+WFC.US,D,19930511,000000,4.06615,4.1598,4.06615,4.1598,2247650.4112508,0
+WFC.US,D,19930512,000000,4.13799,4.19572,4.10947,4.1598,2304338.1707773,0
+WFC.US,D,19930513,000000,4.13088,4.13799,4.05174,4.05174,4889912.0789582,0
+WFC.US,D,19930514,000000,4.08056,4.08056,3.97269,3.9868,4517528.0180227,0
+WFC.US,D,19930517,000000,3.9868,4.02292,3.90806,3.9868,2257649.3051237,0
+WFC.US,D,19930518,000000,3.9944,4.04444,3.9944,4.02292,1888604.2890154,0
+WFC.US,D,19930519,000000,4.01592,4.1671,3.92257,4.1598,3639371.3888453,0
+WFC.US,D,19930520,000000,4.1671,4.21733,4.11668,4.14568,2684509.9584193,0
+WFC.US,D,19930521,000000,4.14568,4.1671,4.10947,4.10947,2576684.65136,0
+WFC.US,D,19930524,000000,4.10947,4.13799,4.06615,4.09487,1463970.0033936,0
+WFC.US,D,19930525,000000,4.09487,4.11668,4.08056,4.11668,1610704.5563375,0
+WFC.US,D,19930526,000000,4.11668,4.25335,4.09487,4.23183,3109136.1371037,0
+WFC.US,D,19930527,000000,4.23183,4.26045,4.13088,4.1598,3581563.8585952,0
+WFC.US,D,19930528,000000,4.11668,4.13799,4.06615,4.08056,1863038.0486669,0
+WFC.US,D,19930601,000000,4.08056,4.13088,4.08056,4.09487,3876139.5614333,0
+WFC.US,D,19930602,000000,4.08056,4.09487,4.01592,4.02292,7828975.8171779,0
+WFC.US,D,19930603,000000,4.05174,4.05174,4.00861,4.01592,3119141.1111797,0
+WFC.US,D,19930604,000000,4.00861,4.01592,3.85023,3.87214,6779626.0050256,0
+WFC.US,D,19930607,000000,3.89345,3.89345,3.75708,3.77869,3614913.7721815,0
+WFC.US,D,19930608,000000,3.77869,3.81421,3.77089,3.77869,6830760.5124569,0
+WFC.US,D,19930609,000000,3.79991,3.89345,3.7858,3.85023,2325462.8228168,0
+WFC.US,D,19930610,000000,3.87214,3.89345,3.85023,3.86444,3751637.2708465,0
+WFC.US,D,19930611,000000,3.87214,3.92927,3.87214,3.92257,3668268.5670837,0
+WFC.US,D,19930614,000000,3.92257,4.03743,3.92257,4.02292,4527536.0322002,0
+WFC.US,D,19930615,000000,4.06615,4.11668,4.04444,4.05174,4239627.2719777,0
+WFC.US,D,19930616,000000,4.05174,4.08056,4.00861,4.04444,2523325.802989,0
+WFC.US,D,19930617,000000,4.06615,4.11668,4.06615,4.09487,4814327.0484334,0
+WFC.US,D,19930618,000000,4.09487,4.11668,4.08056,4.08056,2861250.3132863,0
+WFC.US,D,19930621,000000,4.10947,4.14568,4.09487,4.11668,1926393.7641764,0
+WFC.US,D,19930622,000000,4.14568,4.18851,4.13799,4.1671,2551113.3441756,0
+WFC.US,D,19930623,000000,4.14568,4.1671,4.13088,4.14568,4009524.015271,0
+WFC.US,D,19930624,000000,4.14568,4.21733,4.13088,4.19572,2746759.0769785,0
+WFC.US,D,19930625,000000,4.21733,4.28907,4.21733,4.26795,3086906.9148482,0
+WFC.US,D,19930628,000000,4.26795,4.44044,4.26795,4.44044,4923258.9524431,0
+WFC.US,D,19930629,000000,4.43324,4.47646,4.39752,4.47646,6116005.2860791,0
+WFC.US,D,19930630,000000,4.47646,4.49797,4.39752,4.49797,3583231.8609581,0
+WFC.US,D,19930701,000000,4.49797,4.49797,4.39752,4.41163,2555563.039422,0
+WFC.US,D,19930702,000000,4.41163,4.41163,4.28907,4.33249,1779109.9662259,0
+WFC.US,D,19930706,000000,4.33249,4.43324,4.31107,4.37571,1811905.56797,0
+WFC.US,D,19930707,000000,4.3541,4.49797,4.3541,4.47646,4271865.5217779,0
+WFC.US,D,19930708,000000,4.47646,4.59873,4.47646,4.59873,3387034.8564145,0
+WFC.US,D,19930709,000000,4.59873,4.59873,4.45505,4.49797,2626150.1430613,0
+WFC.US,D,19930712,000000,4.49797,4.5557,4.47646,4.47646,3246415.9743454,0
+WFC.US,D,19930713,000000,4.53409,4.5557,4.41163,4.41163,2583351.5939757,0
+WFC.US,D,19930714,000000,4.47646,4.49797,4.3541,4.3541,4722064.0210137,0
+WFC.US,D,19930715,000000,4.37571,4.43324,4.37571,4.39752,2034219.0712357,0
+WFC.US,D,19930716,000000,4.41163,4.57731,4.39752,4.43324,5306205.3393983,0
+WFC.US,D,19930719,000000,4.51949,4.59873,4.49797,4.49797,4955497.2022431,0
+WFC.US,D,19930720,000000,4.51949,4.57731,4.47646,4.47646,2440508.3709672,0
+WFC.US,D,19930721,000000,4.47646,4.51949,4.41163,4.47646,3491526.1854824,0
+WFC.US,D,19930722,000000,4.51949,4.53409,4.39752,4.43324,3313669.0999932,0
+WFC.US,D,19930723,000000,4.43324,4.49797,4.43324,4.49797,1798009.2639587,0
+WFC.US,D,19930726,000000,4.47646,4.53409,4.45505,4.47646,4472508.1680991,0
+WFC.US,D,19930727,000000,4.47646,4.51949,4.45505,4.47646,2424395.8329537,0
+WFC.US,D,19930728,000000,4.47646,4.47646,4.31107,4.31107,3689390.1790217,0
+WFC.US,D,19930729,000000,4.33249,4.33249,4.28907,4.33249,4498630.7470243,0
+WFC.US,D,19930730,000000,4.33249,4.33249,4.28907,4.31107,2002544.2535825,0
+WFC.US,D,19930802,000000,4.28907,4.37571,4.28907,4.33249,2205964.5393186,0
+WFC.US,D,19930803,000000,4.33249,4.3541,4.28907,4.33249,2630591.7313702,0
+WFC.US,D,19930804,000000,4.33249,4.33249,4.23183,4.23183,1781333.2937983,0
+WFC.US,D,19930805,000000,4.23183,4.26795,4.21022,4.25335,2825122.7602853,0
+WFC.US,D,19930806,000000,4.23183,4.25335,4.23183,4.25335,2026436.4113651,0
+WFC.US,D,19930809,000000,4.25335,4.26795,4.23183,4.23183,1667394.3425984,0
+WFC.US,D,19930810,000000,4.23183,4.31107,4.23183,4.28907,3678828.8663692,0
+WFC.US,D,19930811,000000,4.26795,4.3541,4.26795,4.31107,3217513.7292711,0
+WFC.US,D,19930812,000000,4.31107,4.37571,4.31107,4.37571,3938942.9918348,0
+WFC.US,D,19930813,000000,4.37571,4.41163,4.3541,4.39752,2132044.4710551,0
+WFC.US,D,19930816,000000,4.39752,4.41163,4.33249,4.3541,3339791.6789184,0
+WFC.US,D,19930817,000000,4.3541,4.3541,4.28907,4.31107,3547660.6465337,0
+WFC.US,D,19930818,000000,4.31107,4.3541,4.28907,4.31107,4295213.5013897,0
+WFC.US,D,19930819,000000,4.31107,4.33249,4.28907,4.33249,4594787.1311136,0
+WFC.US,D,19930820,000000,4.33249,4.37571,4.31107,4.3541,3921154.3445211,0
+WFC.US,D,19930823,000000,4.3541,4.3541,4.31107,4.33249,1325028.2439921,0
+WFC.US,D,19930824,000000,4.3541,4.45505,4.31107,4.45505,3754975.3023066,0
+WFC.US,D,19930825,000000,4.43324,4.45505,4.39752,4.39752,3214183.8047483,0
+WFC.US,D,19930826,000000,4.39752,4.41163,4.3541,4.39752,2039223.0783244,0
+WFC.US,D,19930827,000000,4.39752,4.39752,4.33249,4.39752,2938508.4130101,0
+WFC.US,D,19930830,000000,4.3541,4.39752,4.33249,4.3541,705863.94282239,0
+WFC.US,D,19930831,000000,4.33249,4.3541,4.28907,4.3541,2197629.59434,0
+WFC.US,D,19930901,000000,4.33249,4.3541,4.26795,4.33249,3123026.3609119,0
+WFC.US,D,19930902,000000,4.33249,4.33249,4.25335,4.26795,2655048.3346668,0
+WFC.US,D,19930903,000000,4.31107,4.3541,4.25335,4.33249,2498312.8611157,0
+WFC.US,D,19930907,000000,4.3541,4.39752,4.28907,4.31107,1387274.3224497,0
+WFC.US,D,19930908,000000,4.33249,4.41163,4.31107,4.39752,1893047.9040588,0
+WFC.US,D,19930909,000000,4.37571,4.47646,4.3541,4.45505,3612131.0659308,0
+WFC.US,D,19930910,000000,4.47646,4.53409,4.43324,4.47646,3370919.2782995,0
+WFC.US,D,19930913,000000,4.47646,4.53409,4.45505,4.51949,2114810.1355837,0
+WFC.US,D,19930914,000000,4.43324,4.49797,4.41163,4.45505,1345590.4772519,0
+WFC.US,D,19930915,000000,4.41163,4.41163,4.3541,4.37571,2119813.1293052,0
+WFC.US,D,19930916,000000,4.37571,4.39752,4.31107,4.3541,1431186.5620557,0
+WFC.US,D,19930917,000000,4.31107,4.39752,4.31107,4.3541,4221845.7182342,0
+WFC.US,D,19930920,000000,4.3541,4.39752,4.28907,4.31107,2118144.1135752,0
+WFC.US,D,19930921,000000,4.33249,4.33249,4.21022,4.28907,1711862.9207812,0
+WFC.US,D,19930922,000000,4.31107,4.33249,4.25335,4.28907,1944739.763434,0
+WFC.US,D,19930923,000000,4.28907,4.31107,4.25335,4.28907,2255986.3695965,0
+WFC.US,D,19930924,000000,4.25335,4.37571,4.25335,4.3541,4418599.0613545,0
+WFC.US,D,19930927,000000,4.49797,4.53409,4.41163,4.49797,2058675.6745324,0
+WFC.US,D,19930928,000000,4.51949,4.51949,4.39752,4.47646,2295448.9139563,0
+WFC.US,D,19930929,000000,4.47646,4.49797,4.39752,4.43324,6913019.5791678,0
+WFC.US,D,19930930,000000,4.43324,4.53409,4.43324,4.53409,3281991.2422385,0
+WFC.US,D,19931001,000000,4.51949,4.59873,4.49797,4.5557,4358015.918424,0
+WFC.US,D,19931004,000000,4.5557,4.72099,4.5557,4.64205,4074003.5549728,0
+WFC.US,D,19931005,000000,4.64205,4.64205,4.51949,4.5557,2384372.8965486,0
+WFC.US,D,19931006,000000,4.62054,4.62054,4.53409,4.57731,1891381.9284302,0
+WFC.US,D,19931007,000000,4.57731,4.64205,4.5557,4.59873,3214183.8047483,0
+WFC.US,D,19931008,000000,4.59873,4.72099,4.57731,4.65636,4135699.3750567,0
+WFC.US,D,19931011,000000,4.67777,4.67777,4.5557,4.59873,1421732.8597206,0
+WFC.US,D,19931012,000000,4.64205,4.67777,4.62054,4.67777,1695179.8570506,0
+WFC.US,D,19931013,000000,4.67777,4.76422,4.65636,4.70698,2634483.0613055,0
+WFC.US,D,19931014,000000,4.72099,4.74261,4.53409,4.5557,2377701.9004641,0
+WFC.US,D,19931015,000000,4.62054,4.62054,4.5557,4.57731,3338123.6765555,0
+WFC.US,D,19931018,000000,4.57731,4.62054,4.41163,4.45505,5149473.919316,0
+WFC.US,D,19931019,000000,4.47646,4.51949,4.31107,4.31107,5540199.9260403,0
+WFC.US,D,19931020,000000,4.39752,4.41163,4.28907,4.28907,4824889.3744531,0
+WFC.US,D,19931021,000000,4.31107,4.37571,4.28907,4.28907,2800665.1436215,0
+WFC.US,D,19931022,000000,4.33249,4.39752,4.25335,4.25335,4271865.5217779,0
+WFC.US,D,19931025,000000,4.26795,4.26795,4.21022,4.25335,4717617.3658688,0
+WFC.US,D,19931026,000000,4.25335,4.28907,4.18851,4.26795,3661598.5843664,0
+WFC.US,D,19931027,000000,4.25335,4.28907,4.13088,4.28907,6216605.2852117,0
+WFC.US,D,19931028,000000,4.28907,4.31107,4.21022,4.26795,4808767.7161351,0
+WFC.US,D,19931029,000000,4.26795,4.31107,4.18851,4.23183,4032313.6295719,0
+WFC.US,D,19931101,000000,4.18851,4.25335,4.1671,4.23183,4176267.5029995,0
+WFC.US,D,19931102,000000,4.26795,4.28907,4.18851,4.18851,5136133.9538814,0
+WFC.US,D,19931103,000000,4.21022,4.23183,3.9868,4.10947,6545084.2001115,0
+WFC.US,D,19931104,000000,4.06615,4.06615,3.81421,3.86444,6998060.3387621,0
+WFC.US,D,19931105,000000,3.86444,4.06615,3.83573,3.95819,6161027.1627371,0
+WFC.US,D,19931108,000000,3.95819,3.9868,3.87925,3.90086,3195283.4936484,0
+WFC.US,D,19931109,000000,3.95819,4.06615,3.95819,4.00861,4834888.268326,0
+WFC.US,D,19931110,000000,3.93638,3.93638,3.87925,3.92257,5753069.8606428,0
+WFC.US,D,19931111,000000,3.93638,3.95819,3.83573,3.86444,4676486.8191463,0
+WFC.US,D,19931112,000000,3.83573,3.92257,3.83573,3.87925,1893602.2159011,0
+WFC.US,D,19931115,000000,3.92257,3.92257,3.81421,3.86444,1625709.4840335,0
+WFC.US,D,19931116,000000,3.86444,3.90086,3.83573,3.87925,3705507.7838711,0
+WFC.US,D,19931117,000000,3.87925,3.90086,3.79991,3.81421,3801666.1946947,0
+WFC.US,D,19931118,000000,3.79991,3.79991,3.69195,3.72097,5172822.9122951,0
+WFC.US,D,19931119,000000,3.72097,3.77869,3.69195,3.77869,4692601.3838941,0
+WFC.US,D,19931122,000000,3.77869,3.77869,3.69195,3.77869,2547224.0409746,0
+WFC.US,D,19931123,000000,3.75708,3.83573,3.75708,3.81421,5903134.3381095,0
+WFC.US,D,19931124,000000,3.81421,3.83573,3.73497,3.73497,3677721.2560516,0
+WFC.US,D,19931126,000000,3.77869,3.77869,3.73497,3.73497,1032118.5167825,0
+WFC.US,D,19931129,000000,3.77869,3.83573,3.75708,3.77869,4390806.4533321,0
+WFC.US,D,19931130,000000,3.77869,3.79991,3.73497,3.75708,2387710.9280088,0
+WFC.US,D,19931201,000000,3.81421,3.87925,3.79991,3.83573,5516853.9731627,0
+WFC.US,D,19931202,000000,3.81421,3.83573,3.73497,3.79991,2838460.6989855,0
+WFC.US,D,19931203,000000,3.79991,3.79991,3.73497,3.77869,3895596.2111099,0
+WFC.US,D,19931206,000000,3.75708,3.81421,3.73497,3.77869,7400456.2818238,0
+WFC.US,D,19931207,000000,3.77869,3.81421,3.75708,3.79991,4728178.6785214,0
+WFC.US,D,19931208,000000,3.79991,3.86444,3.79991,3.86444,4793759.7483377,0
+WFC.US,D,19931209,000000,3.86444,3.92257,3.83573,3.86444,4030096.3822025,0
+WFC.US,D,19931210,000000,3.90086,3.93638,3.87925,3.93638,5732503.5739144,0
+WFC.US,D,19931213,000000,3.92257,3.92257,3.83573,3.83573,1782999.269427,0
+WFC.US,D,19931214,000000,3.90086,3.90086,3.81421,3.87925,2745643.3597235,0
+WFC.US,D,19931215,000000,3.83573,3.86444,3.79991,3.79991,2920164.4404869,0
+WFC.US,D,19931216,000000,3.83573,3.93638,3.83573,3.93638,3864463.5448931,0
+WFC.US,D,19931217,000000,3.9868,4.08056,3.95819,4.06615,5934817.2627,0
+WFC.US,D,19931220,000000,4.00861,4.08056,3.9868,4.04444,2447178.3536844,0
+WFC.US,D,19931221,000000,4.04444,4.06615,3.95819,4.04444,2306004.1464058,0
+WFC.US,D,19931222,000000,4.02292,4.04444,3.93638,4.02292,2451628.0489307,0
+WFC.US,D,19931223,000000,4.00861,4.13088,4.00861,4.06615,2533883.0621729,0
+WFC.US,D,19931227,000000,4.08056,4.18851,4.04444,4.10947,1912505.5671026,0
+WFC.US,D,19931228,000000,4.08056,4.14568,4.08056,4.14568,1698517.8885108,0
+WFC.US,D,19931229,000000,4.13088,4.14568,4.00861,4.04444,5834217.2635675,0
+WFC.US,D,19931230,000000,4.02292,4.10947,4.02292,4.10947,2238201.7757516,0
+WFC.US,D,19931231,000000,4.04444,4.06615,3.9868,4.00861,2470528.3600306,0
+WFC.US,D,19940103,000000,3.9868,4.00861,3.90086,3.92257,3245305.3239264,0
+WFC.US,D,19940104,000000,3.92257,3.93638,3.87925,3.92257,2682286.6308469,0
+WFC.US,D,19940105,000000,3.92257,3.92257,3.83573,3.90086,4823775.6839325,0
+WFC.US,D,19940106,000000,3.90086,3.90086,3.81421,3.86444,3955614.9085265,0
+WFC.US,D,19940107,000000,3.90086,3.9868,3.87925,3.9868,4062334.6320027,0
+WFC.US,D,19940110,000000,3.93638,4.08056,3.93638,4.06615,4300769.7935865,0
+WFC.US,D,19940111,000000,4.08056,4.10947,4.00861,4.10947,4291319.1313529,0
+WFC.US,D,19940112,000000,4.10947,4.13088,4.04444,4.10947,2203736.1449103,0
+WFC.US,D,19940113,000000,4.10947,4.10947,4.02292,4.06615,2038113.4412726,0
+WFC.US,D,19940114,000000,4.04444,4.06615,3.9868,4.00861,3278100.9256703,0
+WFC.US,D,19940117,000000,4.00861,4.08056,3.90086,4.04444,5106113.9648179,0
+WFC.US,D,19940118,000000,4.04444,4.04444,3.93638,3.95819,3154714.3523384,0
+WFC.US,D,19940119,000000,3.95819,4.06615,3.87925,4.06615,8117437.8758755,0
+WFC.US,D,19940120,000000,4.06615,4.1671,4.02292,4.10947,5881460.4410635,0
+WFC.US,D,19940121,000000,4.1671,4.1671,4.06615,4.14568,5240065.9042711,0
+WFC.US,D,19940124,000000,4.14568,4.14568,4.10947,4.13088,3680491.8018962,0
+WFC.US,D,19940125,000000,4.13088,4.23183,4.10947,4.21022,4555878.8985962,0
+WFC.US,D,19940126,000000,4.21022,4.25335,4.1671,4.25335,1846919.4304505,0
+WFC.US,D,19940127,000000,4.25335,4.33249,4.21022,4.31107,3158049.343697,0
+WFC.US,D,19940128,000000,4.33249,4.37571,4.18851,4.23183,6193258.3189669,0
+WFC.US,D,19940131,000000,4.25335,4.3541,4.25335,4.33249,4153482.9555345,0
+WFC.US,D,19940201,000000,4.31107,4.39752,4.26795,4.37571,6922470.2414014,0
+WFC.US,D,19940202,000000,4.37571,4.49797,4.37571,4.49797,5432928.9308233,0
+WFC.US,D,19940203,000000,4.45505,4.45505,4.31107,4.33249,6192143.6150793,0
+WFC.US,D,19940204,000000,4.33249,4.45505,4.21022,4.23183,7918462.2185499,0
+WFC.US,D,19940207,000000,4.1671,4.21022,4.08056,4.21022,6095437.9859835,0
+WFC.US,D,19940208,000000,4.21022,4.21022,4.10947,4.10947,1929728.755535,0
+WFC.US,D,19940209,000000,4.14568,4.18851,4.13088,4.13088,1725198.832747,0
+WFC.US,D,19940210,000000,4.1671,4.18851,4.13088,4.14568,1699632.5923986,0
+WFC.US,D,19940211,000000,4.10947,4.21022,4.06615,4.10947,2882370.9118572,0
+WFC.US,D,19940214,000000,4.10947,4.10947,3.9868,4.04444,2394378.8839916,0
+WFC.US,D,19940215,000000,4.04444,4.06615,3.9868,3.9868,2133156.1348413,0
+WFC.US,D,19940216,000000,4.00861,4.06615,3.95819,4.00861,3867801.5763532,0
+WFC.US,D,19940217,000000,4.02292,4.08056,3.90086,3.9868,3442060.6937811,0
+WFC.US,D,19940218,000000,4.04444,4.04444,3.90086,3.92257,2726748.1154594,0
+WFC.US,D,19940222,000000,3.92257,3.9868,3.92257,3.9868,3510422.4431136,0
+WFC.US,D,19940223,000000,3.9868,4.00861,3.87925,3.92257,2721744.1083708,0
+WFC.US,D,19940224,000000,3.92257,3.92257,3.81421,3.83573,2635041.4266165,0
+WFC.US,D,19940225,000000,3.86444,3.92257,3.81421,3.87925,3128590.760046,0
+WFC.US,D,19940228,000000,3.93638,3.95819,3.81421,3.86444,5506846.9723525,0
+WFC.US,D,19940301,000000,3.81421,3.86444,3.77869,3.83573,3011873.1560641,0
+WFC.US,D,19940302,000000,3.75708,3.87925,3.69195,3.81421,4315218.3827057,0
+WFC.US,D,19940303,000000,3.77869,3.83573,3.75708,3.81421,4993290.7308728,0
+WFC.US,D,19940304,000000,3.81421,3.87925,3.77869,3.79991,2805670.1640774,0
+WFC.US,D,19940307,000000,3.83573,3.87925,3.77869,3.79991,2342688.0379836,0
+WFC.US,D,19940308,000000,3.81421,3.83573,3.73497,3.77869,2890708.8969374,0
+WFC.US,D,19940309,000000,3.75708,3.81421,3.73497,3.77869,2911829.4955082,0
+WFC.US,D,19940310,000000,3.77869,3.81421,3.65613,3.69195,3251977.333378,0
+WFC.US,D,19940311,000000,3.73497,3.79991,3.65613,3.75708,2688951.5467283,0
+WFC.US,D,19940314,000000,3.79991,3.83573,3.77869,3.81421,3524312.6669218,0
+WFC.US,D,19940315,000000,3.83573,3.86444,3.72097,3.77869,5410141.3432567,0
+WFC.US,D,19940316,000000,3.79991,3.90086,3.77869,3.87925,2321016.167672,0
+WFC.US,D,19940317,000000,3.87925,4.00861,3.86444,3.95819,5486284.7390927,0
+WFC.US,D,19940318,000000,3.9868,4.04444,3.92257,4.00861,6890791.3702794,0
+WFC.US,D,19940321,000000,3.95819,4.04444,3.93638,4.04444,3348686.0025752,0
+WFC.US,D,19940322,000000,4.02292,4.10947,4.02292,4.06615,3542105.3677042,0
+WFC.US,D,19940323,000000,4.08056,4.10947,4.06615,4.06615,1448412.7905897,0
+WFC.US,D,19940324,000000,4.08056,4.13088,4.06615,4.13088,3476518.2176849,0
+WFC.US,D,19940325,000000,4.08056,4.13088,3.95819,3.9868,2557786.3669944,0
+WFC.US,D,19940328,000000,4.08056,4.08056,3.95819,4.08056,4385254.2146041,0
+WFC.US,D,19940329,000000,4.06615,4.08056,4.00861,4.02292,2067567.9714549,0
+WFC.US,D,19940330,000000,3.93638,3.9868,3.92257,3.92257,2294337.2501701,0
+WFC.US,D,19940331,000000,3.92257,3.95819,3.83573,3.92257,3465406.6466587,0
+WFC.US,D,19940404,000000,3.86444,3.87925,3.79991,3.81421,5429035.5741537,0
+WFC.US,D,19940405,000000,3.87925,3.93638,3.83573,3.93638,7582756.9823563,0
+WFC.US,D,19940406,000000,3.90086,3.92257,3.83573,3.90086,3428720.7283466,0
+WFC.US,D,19940407,000000,3.93638,3.9868,3.87925,3.9868,2891822.587458,0
+WFC.US,D,19940408,000000,3.95819,4.13088,3.93638,4.10947,4483623.7925941,0
+WFC.US,D,19940411,000000,4.13088,4.28907,4.08056,4.26795,4809321.0146103,0
+WFC.US,D,19940412,000000,4.25335,4.26795,4.18851,4.25335,2856801.6314072,0
+WFC.US,D,19940413,000000,4.26795,4.31107,4.21022,4.25335,6385015.761936,0
+WFC.US,D,19940414,000000,4.21022,4.33249,4.18851,4.33249,3350907.3034133,0
+WFC.US,D,19940415,000000,4.33249,4.43324,4.28907,4.37571,6539524.8678132,0
+WFC.US,D,19940418,000000,4.37571,4.41163,4.28907,4.33249,2526660.7943476,0
+WFC.US,D,19940419,000000,4.31107,4.41163,4.31107,4.41163,2936839.39728,0
+WFC.US,D,19940420,000000,4.39752,4.41163,4.28907,4.31107,4310215.3889841,0
+WFC.US,D,19940421,000000,4.33249,4.3541,4.28907,4.33249,4335228.3308574,0
+WFC.US,D,19940422,000000,4.33249,4.3541,4.28907,4.31107,5248959.2145608,0
+WFC.US,D,19940425,000000,4.33249,4.33249,4.18851,4.23183,3207514.8353983,0
+WFC.US,D,19940426,000000,4.25335,4.25335,4.1671,4.23183,3648822.0510788,0
+WFC.US,D,19940428,000000,4.18851,4.18851,3.9868,4.14568,5774192.485948,0
+WFC.US,D,19940429,000000,4.10947,4.25335,4.06615,4.23183,2309894.462974,0
+WFC.US,D,19940502,000000,4.23183,4.23183,4.10947,4.14568,3161380.281587,0
+WFC.US,D,19940503,000000,4.18851,4.25335,4.14568,4.21022,4171266.5360123,0
+WFC.US,D,19940504,000000,4.18851,4.23183,4.14568,4.23183,3311445.7724208,0
+WFC.US,D,19940505,000000,4.21022,4.23183,4.1671,4.21022,2315454.8086394,0
+WFC.US,D,19940506,000000,4.13088,4.14568,4.08056,4.08056,3268648.2367024,0
+WFC.US,D,19940509,000000,4.08056,4.21022,4.08056,4.14568,3179719.1872743,0
+WFC.US,D,19940510,000000,4.13088,4.25335,4.13088,4.21022,2446066.6898982,0
+WFC.US,D,19940511,000000,4.18851,4.23183,4.14568,4.1671,3065229.9777007,0
+WFC.US,D,19940512,000000,4.1671,4.21022,4.13088,4.18851,2770099.9630202,0
+WFC.US,D,19940513,000000,4.25335,4.26795,4.18851,4.23183,2377147.5886218,0
+WFC.US,D,19940516,000000,4.18851,4.25335,4.18851,4.21022,2705071.178312,0
+WFC.US,D,19940517,000000,4.21022,4.21022,4.10947,4.18851,8530393.1048555,0
+WFC.US,D,19940518,000000,4.23183,4.25335,4.18851,4.21022,6227718.8829723,0
+WFC.US,D,19940519,000000,4.25335,4.33249,4.21022,4.28907,2494980.9098586,0
+WFC.US,D,19940520,000000,4.25335,4.33249,4.25335,4.26795,2799556.5199368,0
+WFC.US,D,19940523,000000,4.28907,4.28907,4.10947,4.13088,3199174.8235838,0
+WFC.US,D,19940524,000000,4.18851,4.31107,4.18851,4.28907,4137364.3373181,0
+WFC.US,D,19940525,000000,4.28907,4.37571,4.26795,4.33249,4087896.8188825,0
+WFC.US,D,19940526,000000,4.33249,4.45505,4.31107,4.39752,5098893.7237269,0
+WFC.US,D,19940527,000000,4.41163,4.43324,4.3541,4.41163,2796219.5018439,0
+WFC.US,D,19940531,000000,4.39752,4.43324,4.37571,4.39752,2198183.9061824,0
+WFC.US,D,19940601,000000,4.39752,4.43324,4.3541,4.43324,2646156.0377443,0
+WFC.US,D,19940602,000000,4.43324,4.47646,4.3541,4.45505,2241532.7136416,0
+WFC.US,D,19940603,000000,4.43324,4.47646,4.37571,4.47646,2094249.9290583,0
+WFC.US,D,19940606,000000,4.47646,4.53409,4.47646,4.51949,2479969.9019597,0
+WFC.US,D,19940607,000000,4.47646,4.5557,4.45505,4.53409,2318790.8133652,0
+WFC.US,D,19940608,000000,4.5557,4.57731,4.49797,4.53409,1950296.0556306,0
+WFC.US,D,19940609,000000,4.53409,4.53409,4.49797,4.51949,3363136.6184289,0
+WFC.US,D,19940610,000000,4.51949,4.5557,4.49797,4.51949,1863595.4006108,0
+WFC.US,D,19940613,000000,4.51949,4.57731,4.43324,4.57731,2171502.9619461,0
+WFC.US,D,19940614,000000,4.57731,4.64205,4.5557,4.59873,3435944.009539,0
+WFC.US,D,19940615,000000,4.62054,4.62054,4.51949,4.53409,2172613.6123651,0
+WFC.US,D,19940616,000000,4.53409,4.5557,4.45505,4.53409,2074793.2793817,0
+WFC.US,D,19940617,000000,4.57731,4.57731,4.45505,4.5557,5946486.1856702,0
+WFC.US,D,19940620,000000,4.49797,4.49797,4.45505,4.47646,2334908.4182145,0
+WFC.US,D,19940621,000000,4.45505,4.45505,4.37571,4.39752,1994761.5937119,0
+WFC.US,D,19940622,000000,4.41163,4.47646,4.39752,4.43324,2008095.4789434,0
+WFC.US,D,19940623,000000,4.45505,4.45505,4.37571,4.41163,1217754.2086735,0
+WFC.US,D,19940624,000000,4.39752,4.39752,4.26795,4.33249,2124260.7978173,0
+WFC.US,D,19940627,000000,4.28907,4.39752,4.23183,4.39752,2204294.5102214,0
+WFC.US,D,19940628,000000,4.41163,4.41163,4.31107,4.3541,1681292.673344,0
+WFC.US,D,19940629,000000,4.37571,4.45505,4.3541,4.45505,2601137.2011879,0
+WFC.US,D,19940630,000000,4.49797,4.51949,4.26795,4.28907,3660488.9473146,0
+WFC.US,D,19940701,000000,4.31107,4.43324,4.26795,4.43324,3589899.816941,0
+WFC.US,D,19940705,000000,4.41163,4.47646,4.39752,4.39752,1507321.8509544,0
+WFC.US,D,19940706,000000,4.3541,4.3541,4.26795,4.33249,2569455.2899645,0
+WFC.US,D,19940707,000000,4.37571,4.37571,4.31107,4.31107,1620705.4769448,0
+WFC.US,D,19940708,000000,4.26795,4.31107,4.25335,4.26795,4147926.6633378,0
+WFC.US,D,19940711,000000,4.28907,4.28907,4.18851,4.25335,1443969.1755464,0
+WFC.US,D,19940712,000000,4.25335,4.25335,4.1671,4.18851,1986426.6487332,0
+WFC.US,D,19940713,000000,4.21022,4.21022,4.1671,4.1671,1375601.3460109,0
+WFC.US,D,19940714,000000,4.21022,4.28907,4.21022,4.26795,2971298.9479182,0
+WFC.US,D,19940715,000000,4.25335,4.28907,4.23183,4.26795,1946962.0776392,0
+WFC.US,D,19940718,000000,4.3541,4.3541,4.26795,4.28907,4783758.8277305,0
+WFC.US,D,19940719,000000,4.26795,4.26795,4.21022,4.21022,2180395.2588686,0
+WFC.US,D,19940720,000000,4.23183,4.23183,4.1671,4.21022,2488867.2657181,0
+WFC.US,D,19940721,000000,4.1671,4.21022,4.10947,4.21022,3053003.7027867,0
+WFC.US,D,19940722,000000,4.25335,4.25335,4.18851,4.18851,2332128.7520654,0
+WFC.US,D,19940725,000000,4.18851,4.23183,4.1671,4.18851,608043.60983891,0
+WFC.US,D,19940726,000000,4.18851,4.21022,4.14568,4.18851,1206083.2589691,0
+WFC.US,D,19940727,000000,4.23183,4.25335,4.1671,4.23183,1318909.5330157,0
+WFC.US,D,19940728,000000,4.18851,4.25335,4.18851,4.23183,1232761.1631038,0
+WFC.US,D,19940729,000000,4.25335,4.31107,4.23183,4.28907,2600025.5374017,0
+WFC.US,D,19940801,000000,4.26795,4.31107,4.21022,4.25335,2414944.157353,0
+WFC.US,D,19940802,000000,4.26795,4.31107,4.23183,4.23183,3219182.7450012,0
+WFC.US,D,19940803,000000,4.23183,4.25335,4.1671,4.25335,2313789.8463781,0
+WFC.US,D,19940804,000000,4.25335,4.31107,4.23183,4.31107,1983643.9424826,0
+WFC.US,D,19940805,000000,4.26795,4.28907,4.23183,4.28907,1649053.4101768,0
+WFC.US,D,19940808,000000,4.33249,4.33249,4.28907,4.31107,1568461.3324615,0
+WFC.US,D,19940809,000000,4.33249,4.3541,4.31107,4.3541,1465645.0993268,0
+WFC.US,D,19940810,000000,4.3541,4.3541,4.31107,4.31107,2050897.0681304,0
+WFC.US,D,19940811,000000,4.28907,4.31107,4.23183,4.31107,2479411.5366486,0
+WFC.US,D,19940812,000000,4.3541,4.37571,4.33249,4.3541,1416729.8659991,0
+WFC.US,D,19940815,000000,4.3541,4.37571,4.31107,4.31107,1512884.2233541,0
+WFC.US,D,19940816,000000,4.3541,4.41163,4.31107,4.41163,3236970.3789477,0
+WFC.US,D,19940817,000000,4.33249,4.41163,4.33249,4.39752,2313789.8463781,0
+WFC.US,D,19940818,000000,4.3541,4.37571,4.28907,4.33249,1632375.413282,0
+WFC.US,D,19940819,000000,4.3541,4.3541,4.31107,4.31107,2946284.9926777,0
+WFC.US,D,19940822,000000,4.26795,4.31107,4.23183,4.25335,1947518.4162159,0
+WFC.US,D,19940823,000000,4.25335,4.37571,4.25335,4.37571,3138042.4356467,0
+WFC.US,D,19940824,000000,4.3541,4.39752,4.33249,4.39752,3564891.9419035,0
+WFC.US,D,19940825,000000,4.39752,4.43324,4.39752,4.41163,2328238.4354973,0
+WFC.US,D,19940826,000000,4.43324,4.47646,4.41163,4.45505,2248205.7364603,0
+WFC.US,D,19940829,000000,4.47646,4.51949,4.45505,4.45505,1964192.3596418,0
+WFC.US,D,19940830,000000,4.47646,4.47646,4.37571,4.41163,2145380.3830209,0
+WFC.US,D,19940831,000000,4.37571,4.39752,4.3541,4.37571,2593357.5814188,0
+WFC.US,D,19940901,000000,4.33249,4.37571,4.28907,4.3541,3584899.8633209,0
+WFC.US,D,19940902,000000,4.37571,4.39752,4.31107,4.31107,2193737.2510375,0
+WFC.US,D,19940906,000000,4.31107,4.31107,4.25335,4.28907,1725198.832747,0
+WFC.US,D,19940907,000000,4.26795,4.33249,4.23183,4.33249,1823020.1790977,0
+WFC.US,D,19940908,000000,4.28907,4.39752,4.25335,4.31107,2274884.6539622,0
+WFC.US,D,19940909,000000,4.18851,4.28907,4.1671,4.26795,1975304.9440353,0
+WFC.US,D,19940912,000000,4.26795,4.28907,4.23183,4.28907,2493314.93423,0
+WFC.US,D,19940913,000000,4.37571,4.41163,4.33249,4.3541,4868792.4937546,0
+WFC.US,D,19940914,000000,4.33249,4.33249,4.28907,4.33249,3409825.4840825,0
+WFC.US,D,19940915,000000,4.28907,4.33249,4.26795,4.33249,2597799.1697278,0
+WFC.US,D,19940916,000000,4.33249,4.33249,4.26795,4.28907,5125570.6144945,0
+WFC.US,D,19940919,000000,4.31107,4.31107,4.21022,4.25335,2404940.1966442,0
+WFC.US,D,19940920,000000,4.21022,4.21022,4.1671,4.1671,3136924.6916575,0
+WFC.US,D,19940921,000000,4.1671,4.21022,4.14568,4.1671,4016200.0781913,0
+WFC.US,D,19940922,000000,4.21022,4.23183,4.1671,4.18851,2683950.5797411,0
+WFC.US,D,19940923,000000,4.18851,4.21022,4.1671,4.1671,3459845.2876261,0
+WFC.US,D,19940926,000000,4.1671,4.21022,4.1671,4.21022,1842472.7753056,0
+WFC.US,D,19940927,000000,4.1671,4.21022,4.10947,4.13088,7662238.4096524,0
+WFC.US,D,19940928,000000,4.13088,4.14568,4.13088,4.14568,2511654.8532845,0
+WFC.US,D,19940929,000000,4.13088,4.14568,4.06615,4.10947,2539439.3543697,0
+WFC.US,D,19940930,000000,4.10947,4.10947,4.06615,4.06615,1776887.6520207,0
+WFC.US,D,19941003,000000,4.06615,4.08056,3.95819,3.9868,3947837.3154916,0
+WFC.US,D,19941004,000000,3.9868,3.9868,3.87925,3.90086,4958833.206969,0
+WFC.US,D,19941005,000000,3.92257,4.00861,3.90086,3.9868,7159789.6857302,0
+WFC.US,D,19941006,000000,3.95819,3.9868,3.93638,3.95819,2623924.7887545,0
+WFC.US,D,19941007,000000,3.95819,4.04444,3.93638,3.95819,5376793.4564048,0
+WFC.US,D,19941010,000000,3.95819,3.9868,3.90086,3.92257,3211955.41034,0
+WFC.US,D,19941011,000000,3.95819,4.00861,3.87925,3.87925,5868122.5023634,0
+WFC.US,D,19941012,000000,3.92257,4.00861,3.90086,4.00861,2338796.7080483,0
+WFC.US,D,19941013,000000,4.02292,4.04444,4.00861,4.02292,1884709.9189786,0
+WFC.US,D,19941014,000000,4.00861,4.06615,3.9868,4.06615,1388940.2980782,0
+WFC.US,D,19941017,000000,4.04444,4.10947,4.04444,4.08056,1615704.5099576,0
+WFC.US,D,19941018,000000,4.06615,4.10947,4.06615,4.08056,4096789.115805,0
+WFC.US,D,19941019,000000,4.02292,4.10947,4.00861,4.08056,6488942.6454898,0
+WFC.US,D,19941020,000000,4.06615,4.08056,4.02292,4.04444,3894478.4671207,0
+WFC.US,D,19941021,000000,4.02292,4.02292,3.95819,3.9868,6417805.283477,0
+WFC.US,D,19941024,000000,3.9868,4.04444,3.93638,3.93638,2792332.2253772,0
+WFC.US,D,19941025,000000,3.92257,3.95819,3.90086,3.93638,1985312.9582127,0
+WFC.US,D,19941026,000000,3.95819,3.9868,3.87925,3.87925,4951059.6674029,0
+WFC.US,D,19941027,000000,3.90086,4.00861,3.90086,4.00861,3544331.7353781,0
+WFC.US,D,19941028,000000,4.02292,4.10947,4.00861,4.10947,3375359.8532412,0
+WFC.US,D,19941031,000000,4.08056,4.10947,4.02292,4.02292,1785225.6371009,0
+WFC.US,D,19941101,000000,4.04444,4.08056,4.01592,4.06615,2504984.8705673,0
+WFC.US,D,19941102,000000,4.02292,4.06615,3.9868,4.00861,4985513.137838,0
+WFC.US,D,19941103,000000,3.95819,4.00861,3.93638,3.95819,2282106.9217874,0
+WFC.US,D,19941104,000000,4.00861,4.00861,3.86444,3.86444,1316134.9337024,0
+WFC.US,D,19941107,000000,3.87925,3.87925,3.81421,3.86444,2196515.9038195,0
+WFC.US,D,19941108,000000,3.86444,4.02292,3.83573,3.9868,3440953.0834635,0
+WFC.US,D,19941109,000000,4.00861,4.02292,3.86444,3.93638,1826908.4689315,0
+WFC.US,D,19941110,000000,3.93638,3.93638,3.83573,3.86444,1516213.1345097,0
+WFC.US,D,19941111,000000,3.83573,3.86444,3.75708,3.81421,3011873.1560641,0
+WFC.US,D,19941114,000000,3.83573,3.90086,3.77869,3.81421,5287863.3936095,0
+WFC.US,D,19941115,000000,3.81421,3.83573,3.72097,3.77869,3233080.0623796,0
+WFC.US,D,19941116,000000,3.79991,3.86444,3.72097,3.73497,1613482.1957523,0
+WFC.US,D,19941117,000000,3.77869,3.79991,3.72097,3.77869,4725399.0123723,0
+WFC.US,D,19941118,000000,3.77869,3.77869,3.67764,3.69195,4023423.3593838,0
+WFC.US,D,19941121,000000,3.73497,3.73497,3.67764,3.67764,2097584.9204169,0
+WFC.US,D,19941122,000000,3.69195,3.72097,3.56968,3.56968,4617014.3266348,0
+WFC.US,D,19941123,000000,3.53337,3.79991,3.46893,3.79991,6821315.9304264,0
+WFC.US,D,19941125,000000,3.79991,3.83573,3.77869,3.81421,657513.15500886,0
+WFC.US,D,19941128,000000,3.81421,3.81421,3.63432,3.67764,2419949.1778088,0
+WFC.US,D,19941129,000000,3.69195,3.75708,3.65613,3.73497,2220411.1017035,0
+WFC.US,D,19941130,000000,3.73497,3.73497,3.54827,3.56968,5861447.4528102,0
+WFC.US,D,19941201,000000,3.54827,3.59139,3.44732,3.46893,5824206.2092885,0
+WFC.US,D,19941202,000000,3.46893,3.61271,3.44732,3.61271,8454249.7090194,0
+WFC.US,D,19941205,000000,3.61271,3.67764,3.59139,3.65613,3468181.2459719,0
+WFC.US,D,19941206,000000,3.65613,3.67764,3.61271,3.65613,2865141.6432217,0
+WFC.US,D,19941207,000000,3.61271,3.72097,3.61271,3.69195,3616576.7077086,0
+WFC.US,D,19941208,000000,3.65613,3.69195,3.56968,3.63432,3726076.0973339,0
+WFC.US,D,19941209,000000,3.61271,3.67764,3.56968,3.67764,2341022.0623551,0
+WFC.US,D,19941212,000000,3.65613,3.69195,3.59139,3.69195,2660603.6134963,0
+WFC.US,D,19941213,000000,3.67764,3.77869,3.67764,3.69195,5111676.3372176,0
+WFC.US,D,19941214,000000,3.69195,3.83573,3.67764,3.79991,4236850.6459301,0
+WFC.US,D,19941215,000000,3.79991,3.87925,3.79991,3.81421,4169600.5603838,0
+WFC.US,D,19941216,000000,3.87925,3.90086,3.81421,3.81421,6172696.0857072,0
+WFC.US,D,19941219,000000,3.79991,3.87925,3.79991,3.86444,1351701.081291,0
+WFC.US,D,19941220,000000,3.86444,3.87925,3.81421,3.81421,2466078.6647843,0
+WFC.US,D,19941221,000000,3.83573,3.90086,3.73497,3.73497,2448292.044205,0
+WFC.US,D,19941222,000000,3.73497,3.75708,3.63432,3.72097,3194176.896698,0
+WFC.US,D,19941223,000000,3.72097,3.81421,3.72097,3.75708,1933625.1523062,0
+WFC.US,D,19941227,000000,3.77869,3.79991,3.69195,3.77869,1212192.849641,0
+WFC.US,D,19941228,000000,3.75708,3.86444,3.75708,3.83573,1622929.8178843,0
+WFC.US,D,19941229,000000,3.81421,3.83573,3.77869,3.77869,2449402.694624,0
+WFC.US,D,19941230,000000,3.77869,3.86444,3.75708,3.83573,2661715.2772826,0
+WFC.US,D,19950103,000000,3.77869,3.81421,3.75708,3.81421,1730201.8264685,0
+WFC.US,D,19950104,000000,3.79991,3.83573,3.73497,3.75708,1983087.6039059,0
+WFC.US,D,19950105,000000,3.79991,3.83573,3.75708,3.79991,4261305.2224924,0
+WFC.US,D,19950106,000000,3.77869,3.86444,3.77869,3.81421,2137602.7899862,0
+WFC.US,D,19950109,000000,3.79991,3.79991,3.75708,3.75708,1125495.2347226,0
+WFC.US,D,19950110,000000,3.75708,3.79991,3.73497,3.75708,2256536.6279702,0
+WFC.US,D,19950111,000000,3.77869,3.79991,3.72097,3.75708,1594584.9247539,0
+WFC.US,D,19950112,000000,3.75708,3.81421,3.73497,3.77869,1101595.9833699,0
+WFC.US,D,19950113,000000,3.81421,3.87925,3.75708,3.86444,3135815.0546056,0
+WFC.US,D,19950116,000000,3.81421,3.9868,3.81421,3.95819,4396925.1643086,0
+WFC.US,D,19950117,000000,3.93638,3.95819,3.90086,3.92257,2596135.2208335,0
+WFC.US,D,19950118,000000,3.92257,3.93638,3.87925,3.90086,1531784.534454,0
+WFC.US,D,19950119,000000,3.90086,3.92257,3.86444,3.87925,1633491.130537,0
+WFC.US,D,19950120,000000,3.87925,3.90086,3.86444,3.86444,2241532.7136416,0
+WFC.US,D,19950123,000000,3.81421,4.00861,3.81421,3.95819,2860697.0148112,0
+WFC.US,D,19950124,000000,3.93638,4.00861,3.92257,3.93638,3017986.8002047,0
+WFC.US,D,19950125,000000,3.95819,4.00861,3.93638,3.9868,4810991.0437075,0
+WFC.US,D,19950126,000000,3.95819,3.9868,3.95819,3.9868,2101470.1701492,0
+WFC.US,D,19950127,000000,4.00861,4.02292,3.9868,4.00861,4603120.0493579,0
+WFC.US,D,19950130,000000,3.95819,3.9868,3.92257,3.9868,1007662.926853,0
+WFC.US,D,19950131,000000,3.95819,3.9868,3.92257,3.93638,1806901.5608812,0
+WFC.US,D,19950201,000000,3.93638,3.95819,3.86444,3.86444,4038428.2870797,0
+WFC.US,D,19950202,000000,3.86444,3.92257,3.83573,3.92257,2930723.7264051,0
+WFC.US,D,19950203,000000,3.95819,4.08056,3.95819,4.06615,5803089.6641865,0
+WFC.US,D,19950206,000000,4.04444,4.08056,4.02292,4.08056,3737187.6683601,0
+WFC.US,D,19950207,000000,4.08056,4.08056,4.02292,4.06615,1873037.9559069,0
+WFC.US,D,19950208,000000,4.04444,4.06615,4.00861,4.02292,1258325.376718,0
+WFC.US,D,19950209,000000,4.02292,4.04444,3.93638,4.00861,1886935.2732854,0
+WFC.US,D,19950210,000000,4.02292,4.02292,3.92257,3.9868,1483978.9381782,0
+WFC.US,D,19950213,000000,3.9868,4.02292,3.95819,4.00861,1459524.361616,0
+WFC.US,D,19950214,000000,4.02292,4.02292,3.92257,3.95819,2560559.9529405,0
+WFC.US,D,19950215,000000,3.9868,4.04444,3.92257,4.00861,2151497.0672631,0
+WFC.US,D,19950216,000000,4.04444,4.10947,4.02292,4.08056,3538214.0377689,0
+WFC.US,D,19950217,000000,4.06615,4.10947,4.04444,4.10947,2718411.1437465,0
+WFC.US,D,19950221,000000,4.08056,4.13088,4.00861,4.02292,1277783.0397617,0
+WFC.US,D,19950222,000000,4.02292,4.10947,4.02292,4.06615,1299460.9902764,0
+WFC.US,D,19950223,000000,4.14568,4.1671,4.08056,4.10947,1945848.3871187,0
+WFC.US,D,19950224,000000,4.13088,4.14568,4.08056,4.14568,1482868.2877592,0
+WFC.US,D,19950227,000000,4.13088,4.1671,4.10947,4.10947,1312241.5770327,0
+WFC.US,D,19950228,000000,4.14568,4.23183,4.13088,4.23183,3391480.4981921,0
+WFC.US,D,19950301,000000,4.23183,4.28907,4.18851,4.26795,5365124.5334347,0
+WFC.US,D,19950302,000000,4.25335,4.31107,4.23183,4.26795,1972528.3179877,0
+WFC.US,D,19950303,000000,4.25335,4.25335,4.1671,4.21022,2050338.7028194,0
+WFC.US,D,19950306,000000,4.21022,4.23183,4.13088,4.23183,2249872.725456,0
+WFC.US,D,19950307,000000,4.23183,4.23183,4.13088,4.1671,2473302.9593439,0
+WFC.US,D,19950308,000000,4.1671,4.1671,4.10947,4.13088,2269878.6201391,0
+WFC.US,D,19950309,000000,4.10947,4.1671,4.10947,4.14568,2305450.8479307,0
+WFC.US,D,19950310,000000,4.1671,4.26795,4.14568,4.26795,2586682.5318656,0
+WFC.US,D,19950313,000000,4.26795,4.26795,4.1671,4.21022,1182739.3328258,0
+WFC.US,D,19950314,000000,4.21022,4.25335,4.14568,4.21022,1958074.6620326,0
+WFC.US,D,19950315,000000,4.21022,4.21022,4.08056,4.10947,5265077.8327772,0
+WFC.US,D,19950316,000000,4.13088,4.18851,4.08056,4.18851,5553537.8647405,0
+WFC.US,D,19950317,000000,4.21022,4.21022,4.13088,4.13088,3139149.0325971,0
+WFC.US,D,19950320,000000,4.13088,4.14568,4.08056,4.10947,2657823.9473473,0
+WFC.US,D,19950321,000000,4.10947,4.14568,4.08056,4.10947,1496765.6051376,0
+WFC.US,D,19950322,000000,4.10947,4.13088,4.06615,4.10947,1023225.2064928,0
+WFC.US,D,19950323,000000,4.08056,4.11668,4.00861,4.04444,2985194.2385622,0
+WFC.US,D,19950324,000000,4.06615,4.13088,4.02292,4.08056,5422923.9567474,0
+WFC.US,D,19950327,000000,4.10947,4.13088,4.08056,4.10947,1639605.7880447,0
+WFC.US,D,19950328,000000,4.10947,4.10947,4.08056,4.10947,2069796.3658632,0
+WFC.US,D,19950329,000000,4.10947,4.23183,4.10947,4.18851,3416495.4667998,0
+WFC.US,D,19950330,000000,4.25335,4.25335,4.14568,4.1671,1784112.9599475,0
+WFC.US,D,19950331,000000,4.1671,4.18851,4.13088,4.1671,2043670.7468365,0
+WFC.US,D,19950403,000000,4.1671,4.25335,4.14568,4.18851,2045339.7625665,0
+WFC.US,D,19950404,000000,4.21022,4.25335,4.21022,4.23183,1723529.8170169,0
+WFC.US,D,19950405,000000,4.23183,4.28907,4.21022,4.26795,2320461.8558297,0
+WFC.US,D,19950406,000000,4.28907,4.3541,4.26795,4.3541,3029655.7231748,0
+WFC.US,D,19950407,000000,4.3541,4.39752,4.31107,4.39752,2938508.4130101,0
+WFC.US,D,19950410,000000,4.3541,4.37571,4.26795,4.33249,2088692.6234944,0
+WFC.US,D,19950411,000000,4.33249,4.3541,4.25335,4.26795,1445632.1110734,0
+WFC.US,D,19950412,000000,4.31107,4.33249,4.25335,4.31107,2451628.0489307,0
+WFC.US,D,19950413,000000,4.3541,4.3541,4.31107,4.33249,1471199.3647891,0
+WFC.US,D,19950417,000000,4.33249,4.33249,4.23183,4.25335,2332687.1173765,0
+WFC.US,D,19950418,000000,4.26795,4.28907,4.21022,4.26795,1732419.073838,0
+WFC.US,D,19950419,000000,4.26795,4.28907,4.21022,4.23183,2048670.7004565,0
+WFC.US,D,19950420,000000,4.23183,4.26795,4.18851,4.25335,1633491.130537,0
+WFC.US,D,19950421,000000,4.26795,4.26795,4.18851,4.21022,3538769.3629783,0
+WFC.US,D,19950424,000000,4.18851,4.33249,4.1671,4.26795,2561121.358353,0
+WFC.US,D,19950425,000000,4.25335,4.31107,4.18851,4.26795,3189172.8896094,0
+WFC.US,D,19950426,000000,4.26795,4.28907,4.25335,4.28907,1296123.9721834,0
+WFC.US,D,19950427,000000,4.25335,4.41163,4.25335,4.41163,3543771.3433327,0
+WFC.US,D,19950428,000000,4.37571,4.39752,4.33249,4.3541,2131485.0923769,0
+WFC.US,D,19950501,000000,4.33249,4.3541,4.21022,4.23183,1810240.6057085,0
+WFC.US,D,19950502,000000,4.21022,4.26795,4.21022,4.26795,3767757.9157973,0
+WFC.US,D,19950503,000000,4.26795,4.37571,4.25335,4.3541,10112196.429486,0
+WFC.US,D,19950504,000000,4.39752,4.49797,4.33249,4.45505,4447501.3064288,0
+WFC.US,D,19950505,000000,4.41163,4.47646,4.41163,4.43324,2512208.1517598,0
+WFC.US,D,19950508,000000,4.45505,4.49797,4.41163,4.49797,1780776.9552217,0
+WFC.US,D,19950509,000000,4.49797,4.5557,4.41163,4.5557,3978406.5495617,0
+WFC.US,D,19950510,000000,4.5557,4.64205,4.53409,4.64205,10775823.228635,0
+WFC.US,D,19950511,000000,4.62054,4.64205,4.53409,4.5557,3377586.2209152,0
+WFC.US,D,19950512,000000,4.5557,4.65636,4.53409,4.64205,4269641.1808382,0
+WFC.US,D,19950515,000000,4.64205,4.64205,4.62054,4.62054,1919730.8750293,0
+WFC.US,D,19950516,000000,4.65636,4.65636,4.49797,4.53409,8205808.5599926,0
+WFC.US,D,19950517,000000,4.53409,4.5557,4.51949,4.5557,3801666.1946947,0
+WFC.US,D,19950518,000000,4.53409,4.53409,4.45505,4.47646,2438283.0166604,0
+WFC.US,D,19950519,000000,4.3541,4.49797,4.3541,4.43324,4612574.7650601,0
+WFC.US,D,19950522,000000,4.45505,4.49797,4.43324,4.47646,1999760.5339648,0
+WFC.US,D,19950523,000000,4.47646,4.64205,4.45505,4.64205,4060666.6296398,0
+WFC.US,D,19950524,000000,4.64205,4.64205,4.5557,4.59873,3678828.8663692,0
+WFC.US,D,19950525,000000,4.57731,4.59873,4.49797,4.53409,1968636.9880524,0
+WFC.US,D,19950526,000000,4.53409,4.57731,4.51949,4.5557,1256655.3476207,0
+WFC.US,D,19950530,000000,4.5557,4.62054,4.5557,4.62054,1233873.8402572,0
+WFC.US,D,19950531,000000,4.62054,4.65636,4.59873,4.65636,2555563.039422,0
+WFC.US,D,19950601,000000,4.62054,4.67777,4.57731,4.67777,3444285.0347206,0
+WFC.US,D,19950602,000000,4.64205,4.77852,4.57731,4.74261,4919373.7027107,0
+WFC.US,D,19950605,000000,4.76422,4.76422,4.72099,4.74261,3147482.9642086,0
+WFC.US,D,19950606,000000,4.74261,4.74261,4.67777,4.70698,3228630.3671332,0
+WFC.US,D,19950607,000000,4.67777,4.72099,4.65636,4.67777,4419706.6716721,0
+WFC.US,D,19950608,000000,4.67777,4.70698,4.64205,4.65636,2860697.0148112,0
+WFC.US,D,19950609,000000,4.64205,4.67777,4.49797,4.67777,6005400.3128707,0
+WFC.US,D,19950612,000000,4.64205,4.64205,4.57731,4.62054,3019095.4238894,0
+WFC.US,D,19950613,000000,4.64205,4.70698,4.62054,4.67777,3381475.5241162,0
+WFC.US,D,19950614,000000,4.65636,4.67777,4.59873,4.65636,2139822.0640899,0
+WFC.US,D,19950615,000000,4.65636,4.67777,4.62054,4.67777,2916279.1907545,0
+WFC.US,D,19950616,000000,4.67777,4.67777,4.62054,4.65636,4421936.0794475,0
+WFC.US,D,19950619,000000,4.67777,4.70698,4.65636,4.67777,2091473.3030107,0
+WFC.US,D,19950620,000000,4.70698,4.74261,4.64205,4.74261,4508636.7344674,0
+WFC.US,D,19950621,000000,4.74261,4.76422,4.67777,4.70698,2734524.6951271,0
+WFC.US,D,19950622,000000,4.72099,4.74261,4.70698,4.72099,2757319.3762638,0
+WFC.US,D,19950623,000000,4.72099,4.77852,4.72099,4.77852,3772202.5442077,0
+WFC.US,D,19950626,000000,4.76422,4.82905,4.74261,4.77852,2745643.3597235,0
+WFC.US,D,19950627,000000,4.76422,4.77852,4.74261,4.74261,2736194.7242244,0
+WFC.US,D,19950628,000000,4.76422,4.79984,4.74261,4.77852,3379254.2232781,0
+WFC.US,D,19950629,000000,4.77852,4.77852,4.74261,4.76422,3368692.9106255,0
+WFC.US,D,19950630,000000,4.77852,4.82905,4.70698,4.72099,4281319.2241129,0
+WFC.US,D,19950703,000000,4.72099,4.74261,4.67777,4.72099,773666.31347669,0
+WFC.US,D,19950705,000000,4.72099,4.74261,4.67777,4.70698,2611140.1485294,0
+WFC.US,D,19950706,000000,4.72099,4.74261,4.64205,4.74261,2277101.9013316,0
+WFC.US,D,19950707,000000,4.76422,4.85056,4.76422,4.82905,5042205.9642004,0
+WFC.US,D,19950710,000000,4.79984,4.86507,4.76422,4.85056,1927506.4413297,0
+WFC.US,D,19950711,000000,4.85056,4.86507,4.74261,4.79984,3689390.1790217,0
+WFC.US,D,19950712,000000,4.77852,4.79984,4.70698,4.79984,7083092.9914191,0
+WFC.US,D,19950713,000000,4.77852,4.85056,4.76422,4.85056,2502757.4895262,0
+WFC.US,D,19950714,000000,4.82905,4.86507,4.74261,4.76422,2881256.2079695,0
+WFC.US,D,19950717,000000,4.74261,4.74261,4.67777,4.72099,1499541.217818,0
+WFC.US,D,19950718,000000,4.65636,4.72099,4.57731,4.70698,2039782.4570026,0
+WFC.US,D,19950719,000000,4.67777,4.76422,4.51949,4.59873,4204612.39613,0
+WFC.US,D,19950720,000000,4.59873,4.62054,4.47646,4.59873,6965261.6969166,0
+WFC.US,D,19950721,000000,4.59873,4.74261,4.59873,4.67777,3026878.08376,0
+WFC.US,D,19950724,000000,4.70698,4.70698,4.64205,4.64205,2922944.1066359,0
+WFC.US,D,19950725,000000,4.64205,4.70698,4.64205,4.67777,3385925.2193626,0
+WFC.US,D,19950726,000000,4.67777,4.74261,4.67777,4.67777,2507761.4966149,0
+WFC.US,D,19950727,000000,4.72099,4.74261,4.65636,4.70698,2441621.0481205,0
+WFC.US,D,19950728,000000,4.72099,4.72099,4.62054,4.64205,2010878.185194,0
+WFC.US,D,19950731,000000,4.59873,4.64205,4.5557,4.64205,4152367.2382796,0
+WFC.US,D,19950801,000000,4.62054,4.64205,4.5557,4.59873,4031762.3578311,0
+WFC.US,D,19950802,000000,4.59873,4.62054,4.45505,4.49797,7501052.2274877,0
+WFC.US,D,19950803,000000,4.43324,4.47646,4.41163,4.47646,4775977.181227,0
+WFC.US,D,19950804,000000,4.51949,4.5557,4.47646,4.51949,3507642.7769645,0
+WFC.US,D,19950807,000000,4.5557,4.57731,4.53409,4.57731,2394378.8839916,0
+WFC.US,D,19950808,000000,4.57731,4.62054,4.5557,4.59873,7340984.8026795,0
+WFC.US,D,19950809,000000,4.59873,4.64205,4.59873,4.59873,2291560.6241225,0
+WFC.US,D,19950810,000000,4.57731,4.65636,4.5557,4.62054,3594900.7839282,0
+WFC.US,D,19950811,000000,4.64205,4.65636,4.5557,4.57731,3841122.6588513,0
+WFC.US,D,19950814,000000,4.57731,4.62054,4.53409,4.62054,3327568.4441059,0
+WFC.US,D,19950815,000000,4.57731,4.67777,4.5557,4.62054,2048117.4019814,0
+WFC.US,D,19950816,000000,4.59873,4.64205,4.5557,4.64205,7093102.0189636,0
+WFC.US,D,19950817,000000,4.64205,4.67777,4.62054,4.62054,3067453.3052731,0
+WFC.US,D,19950818,000000,4.65636,4.70698,4.62054,4.62054,4304656.0566859,0
+WFC.US,D,19950821,000000,4.65636,4.74261,4.65636,4.67777,4521420.3613252,0
+WFC.US,D,19950822,000000,4.70698,4.82905,4.67777,4.77852,2981862.2873051,0
+WFC.US,D,19950823,000000,4.77852,4.77852,4.72099,4.72099,2604469.152445,0
+WFC.US,D,19950824,000000,4.74261,4.77852,4.72099,4.77852,1376158.6979548,0
+WFC.US,D,19950825,000000,4.77852,4.85056,4.77852,4.85056,1974751.6455601,0
+WFC.US,D,19950828,000000,4.88658,5.00894,4.88658,5.00894,5750293.2345952,0
+WFC.US,D,19950829,000000,5.05217,5.05217,4.88658,4.90809,5395692.7541376,0
+WFC.US,D,19950830,000000,4.90809,4.95171,4.88658,4.95171,3303666.1526517,0
+WFC.US,D,19950831,000000,4.9226,4.97292,4.90809,4.95171,2177612.552618,0
+WFC.US,D,19950901,000000,4.95171,4.98753,4.95171,4.98753,1576804.3843776,0
+WFC.US,D,19950905,000000,4.98753,5.05217,4.90809,5.00894,2422723.7771221,0
+WFC.US,D,19950906,000000,5.00894,5.09549,5.00894,5.05217,6999724.2876563,0
+WFC.US,D,19950907,000000,5.05217,5.06667,4.97292,5.03016,4379132.4635262,0
+WFC.US,D,19950908,000000,5.06667,5.09549,5.03016,5.06667,2742867.7470431,0
+WFC.US,D,19950911,000000,5.03016,5.05217,5.00155,5.05217,3308669.1463732,0
+WFC.US,D,19950912,000000,5.05217,5.1172,5.03016,5.09549,4230740.0418911,0
+WFC.US,D,19950913,000000,5.09549,5.1172,5.00894,5.00894,3339236.3537089,0
+WFC.US,D,19950914,000000,5.06667,5.1172,5.05217,5.1172,4116240.6986457,0
+WFC.US,D,19950915,000000,5.15282,5.17473,5.1172,5.17473,5017745.3074351,0
+WFC.US,D,19950918,000000,5.13131,5.13131,5.03016,5.1172,4405811.381028,0
+WFC.US,D,19950919,000000,5.09549,5.1172,5.05217,5.1172,2244319.4733608,0
+WFC.US,D,19950920,000000,5.15282,5.15282,5.1172,5.13131,3353687.9829296,0
+WFC.US,D,19950921,000000,5.15282,5.15282,5.06667,5.1172,2005878.231574,0
+WFC.US,D,19950922,000000,5.09549,5.1172,5.05217,5.1172,2525552.170663,0
+WFC.US,D,19950925,000000,5.13131,5.23937,5.09549,5.21795,4092897.7858697,0
+WFC.US,D,19950926,000000,5.23937,5.23937,5.17473,5.23937,3625471.0313654,0
+WFC.US,D,19950927,000000,5.21795,5.23937,5.15282,5.21795,3107472.1882095,0
+WFC.US,D,19950928,000000,5.23937,5.34012,5.21795,5.3188,5008297.685303,0
+WFC.US,D,19950929,000000,5.3188,5.37633,5.25377,5.34012,2985748.5504045,0
+WFC.US,D,19951002,000000,5.37633,5.39775,5.25377,5.27548,3364809.6876276,0
+WFC.US,D,19951003,000000,5.27548,5.3188,5.23937,5.3188,2448292.044205,0
+WFC.US,D,19951004,000000,5.3188,5.39775,5.27548,5.34012,2439399.7472825,0
+WFC.US,D,19951005,000000,5.36163,5.39775,5.34012,5.37633,2854026.0187267,0
+WFC.US,D,19951006,000000,5.36163,5.39775,5.34012,5.36163,4915475.2792052,0
+WFC.US,D,19951009,000000,5.3188,5.34012,5.27548,5.2969,2015324.8403389,0
+WFC.US,D,19951010,000000,5.2969,5.3188,5.19614,5.2969,2628924.7423745,0
+WFC.US,D,19951011,000000,5.2969,5.2969,5.23937,5.25377,2958519.3745291,0
+WFC.US,D,19951012,000000,5.27548,5.37633,5.27548,5.37633,2150936.6752176,0
+WFC.US,D,19951013,000000,5.39775,5.41946,5.36163,5.36163,2720080.1594766,0
+WFC.US,D,19951016,000000,5.37633,5.54143,5.27548,5.4985,4080115.172379,0
+WFC.US,D,19951017,000000,5.4985,5.60656,5.4985,5.56324,4790426.7837134,0
+WFC.US,D,19951018,000000,5.58475,5.62817,5.48399,5.51992,4617014.3266348,0
+WFC.US,D,19951019,000000,5.51992,5.51992,5.23937,5.3188,5280083.7738403,0
+WFC.US,D,19951020,000000,5.25377,5.25377,5.19614,5.25377,4429714.6858494,0
+WFC.US,D,19951023,000000,5.25377,5.25377,5.17473,5.25377,3793324.1561458,0
+WFC.US,D,19951024,000000,5.25377,5.25377,4.98753,5.06667,4455834.2246731,0
+WFC.US,D,19951025,000000,4.97292,4.98753,4.82905,4.95171,11336623.660978,0
+WFC.US,D,19951026,000000,5.00894,5.00894,4.79984,4.98753,6061541.8674922,0
+WFC.US,D,19951027,000000,4.97292,5.05217,4.85056,4.95171,5778639.1410929,0
+WFC.US,D,19951030,000000,4.95171,4.97292,4.88658,4.9226,7094210.6426484,0
+WFC.US,D,19951031,000000,4.9226,4.97292,4.85056,4.85056,6053200.8423105,0
+WFC.US,D,19951101,000000,4.82905,4.9226,4.79984,4.90809,4245182.5508072,0
+WFC.US,D,19951102,000000,4.9226,5.09549,4.9226,5.06667,6380564.0399553,0
+WFC.US,D,19951103,000000,5.06667,5.1172,5.00894,5.06667,5724167.6155686,0
+WFC.US,D,19951106,000000,5.13131,5.2969,5.13131,5.25377,4923258.9524431,0
+WFC.US,D,19951107,000000,5.25377,5.27548,5.17473,5.27548,3042437.3232983,0
+WFC.US,D,19951108,000000,5.27548,5.2969,5.23937,5.27548,2249319.4269808,0
+WFC.US,D,19951109,000000,5.27548,5.36163,5.27548,5.34012,2821785.7421923,0
+WFC.US,D,19951110,000000,5.2969,5.36163,5.23937,5.34012,1652947.7802136,0
+WFC.US,D,19951113,000000,5.3188,5.34012,5.17473,5.23937,2215966.473293,0
+WFC.US,D,19951114,000000,5.23937,5.25377,5.19614,5.21795,1371711.0294427,0
+WFC.US,D,19951115,000000,5.19614,5.19614,5.13131,5.19614,2946843.3579887,0
+WFC.US,D,19951116,000000,5.23937,5.2969,5.18894,5.23937,2530552.1242829,0
+WFC.US,D,19951117,000000,5.23937,5.25377,5.19614,5.23937,3363136.6184289,0
+WFC.US,D,19951120,000000,5.23937,5.25377,5.17473,5.21795,2259319.3342209,0
+WFC.US,D,19951121,000000,5.19614,5.25377,5.19614,5.23937,5439043.588331,0
+WFC.US,D,19951122,000000,5.23937,5.23937,5.13131,5.13131,8061858.7400336,0
+WFC.US,D,19951124,000000,5.17473,5.25377,5.17473,5.23937,6257175.439889,0
+WFC.US,D,19951127,000000,5.23937,5.2969,5.19614,5.25377,5401809.4383796,0
+WFC.US,D,19951128,000000,5.25377,5.36163,5.23937,5.36163,3066896.9666964,0
+WFC.US,D,19951129,000000,5.36163,5.36163,5.21795,5.25377,4615904.6895829,0
+WFC.US,D,19951130,000000,5.2969,5.41946,5.27548,5.41946,8164127.7548963,0
+WFC.US,D,19951201,000000,5.41946,5.46238,5.36163,5.41946,4540318.6456909,0
+WFC.US,D,19951204,000000,5.46238,5.60656,5.44077,5.56324,5471836.1499735,0
+WFC.US,D,19951205,000000,5.58475,5.62817,5.56324,5.60656,3278100.9256703,0
+WFC.US,D,19951206,000000,5.62817,5.70701,5.58475,5.6853,3882806.5040492,0
+WFC.US,D,19951207,000000,5.62817,5.62817,5.54143,5.58475,3362578.2531178,0
+WFC.US,D,19951208,000000,5.58475,5.58475,5.4985,5.58475,4072887.8377178,0
+WFC.US,D,19951211,000000,5.58475,5.58475,5.44077,5.44077,3135255.6759274,0
+WFC.US,D,19951212,000000,5.41946,5.46238,5.41946,5.46238,2113704.5520006,0
+WFC.US,D,19951213,000000,5.46238,5.56324,5.46238,5.54143,2218191.8275997,0
+WFC.US,D,19951214,000000,5.56324,5.58475,5.54143,5.56324,3464849.2947148,0
+WFC.US,D,19951215,000000,5.56324,5.56324,5.44077,5.51992,7708928.2886732,0
+WFC.US,D,19951218,000000,5.41946,5.48399,5.34012,5.44077,4606457.0674509,0
+WFC.US,D,19951219,000000,5.44077,5.62817,5.44077,5.60656,5955937.8612709,0
+WFC.US,D,19951220,000000,5.62817,5.671,5.39775,5.46238,4506969.7454717,0
+WFC.US,D,19951221,000000,5.48399,5.54143,5.37633,5.46238,3100243.8401813,0
+WFC.US,D,19951222,000000,5.46238,5.54143,5.46238,5.48399,1591808.2987063,0
+WFC.US,D,19951226,000000,5.4985,5.51992,5.48399,5.4985,1880266.3039353,0
+WFC.US,D,19951227,000000,5.4985,5.4985,5.44077,5.48399,2222080.1174336,0
+WFC.US,D,19951228,000000,5.48399,5.54143,5.46238,5.48399,2174836.9399376,0
+WFC.US,D,19951229,000000,5.46238,5.46238,5.37633,5.41946,3843903.3383676,0
+WFC.US,D,19960102,000000,5.44077,5.44077,5.3188,5.39775,4851008.9132767,0
+WFC.US,D,19960103,000000,5.39775,5.44077,5.37633,5.41946,3568226.9332622,0
+WFC.US,D,19960104,000000,5.41946,5.44077,5.3188,5.34012,3621585.7816331,0
+WFC.US,D,19960105,000000,5.2969,5.39775,5.2969,5.39775,4195163.7606308,0
+WFC.US,D,19960108,000000,5.39775,5.41946,5.3188,5.39775,2113144.1599552,0
+WFC.US,D,19960109,000000,5.39775,5.41946,5.3188,5.38324,4704831.7122767,0
+WFC.US,D,19960110,000000,5.25377,5.27548,5.00894,5.09549,5818096.6186167,0
+WFC.US,D,19960111,000000,5.09549,5.23937,5.03016,5.23937,4107349.4150904,0
+WFC.US,D,19960112,000000,5.23937,5.27548,5.09549,5.27548,3901702.7616803,0
+WFC.US,D,19960115,000000,5.21795,5.21795,5.1172,5.15282,2424395.8329537,0
+WFC.US,D,19960116,000000,5.19614,5.3188,5.09549,5.27548,4419706.6716721,0
+WFC.US,D,19960117,000000,5.25377,5.2969,5.19614,5.2969,4302987.0409558,0
+WFC.US,D,19960118,000000,5.34012,5.36163,5.13131,5.17473,3362578.2531178,0
+WFC.US,D,19960119,000000,5.06667,5.27548,5.06667,5.25377,4387469.4352391,0
+WFC.US,D,19960122,000000,5.2969,5.36163,5.23937,5.34012,3049107.3060156,0
+WFC.US,D,19960123,000000,5.2969,5.34012,5.25377,5.3188,2535553.0912701,0
+WFC.US,D,19960124,000000,5.36163,5.36163,5.2969,5.34012,3375359.8532412,0
+WFC.US,D,19960125,000000,5.3188,5.3188,5.25377,5.2969,3499301.7517828,0
+WFC.US,D,19960126,000000,5.25377,5.34012,5.25377,5.3188,2328791.7339724,0
+WFC.US,D,19960129,000000,5.2969,5.37633,5.25377,5.34012,3216405.1055864,0
+WFC.US,D,19960130,000000,5.37633,5.60656,5.36163,5.58475,5711379.935242,0
+WFC.US,D,19960131,000000,5.54143,5.64238,5.54143,5.64238,8031837.7376029,0
+WFC.US,D,19960201,000000,5.64238,5.64238,5.56324,5.56324,2904600.1341128,0
+WFC.US,D,19960202,000000,5.58475,5.60656,5.48399,5.48399,2371041.0380515,0
+WFC.US,D,19960205,000000,5.41946,5.48399,5.39775,5.48399,2774544.5914306,0
+WFC.US,D,19960206,000000,5.48399,5.62817,5.39775,5.60656,3224739.0371979,0
+WFC.US,D,19960207,000000,5.58475,5.72892,5.58475,5.70701,5030530.9610273,0
+WFC.US,D,19960208,000000,5.72892,6.0525,5.70701,5.95924,6331655.9001979,0
+WFC.US,D,19960209,000000,5.90881,5.97345,5.80767,5.90881,3874471.5590704,0
+WFC.US,D,19960212,000000,5.90881,5.97345,5.89411,5.95924,2618364.443089,0
+WFC.US,D,19960213,000000,5.95924,6.03079,5.90881,5.97345,3415941.1549574,0
+WFC.US,D,19960214,000000,5.93042,5.99516,5.90881,5.93042,1805789.897095,0
+WFC.US,D,19960215,000000,5.78635,5.89411,5.78635,5.8728,2518881.1745786,0
+WFC.US,D,19960216,000000,5.8728,5.8728,5.80767,5.82928,4530310.6315134,0
+WFC.US,D,19960220,000000,5.75043,5.80767,5.72892,5.75043,3512086.3920078,0
+WFC.US,D,19960221,000000,5.78635,5.82928,5.75043,5.82928,3187505.9006136,0
+WFC.US,D,19960222,000000,5.85099,6.01667,5.85099,5.99516,4707055.0398492,0
+WFC.US,D,19960223,000000,5.95924,5.99516,5.89411,5.99516,6044306.5186537,0
+WFC.US,D,19960226,000000,5.99516,6.03079,5.95924,5.97345,3306444.8054336,0
+WFC.US,D,19960227,000000,5.95924,5.97345,5.89411,5.95924,4268531.5437863,0
+WFC.US,D,19960228,000000,5.99516,6.08121,5.95924,5.97345,3219736.0434764,0
+WFC.US,D,19960229,000000,5.95924,6.03079,5.93042,5.99516,4559771.2418987,0
+WFC.US,D,19960301,000000,6.01667,6.03079,5.8728,6.01667,3718292.4240961,0
+WFC.US,D,19960304,000000,6.01667,6.0525,5.95924,6.0525,3020211.1411442,0
+WFC.US,D,19960305,000000,6.01667,6.08121,6.01667,6.08121,3162487.8919044,0
+WFC.US,D,19960306,000000,6.08121,6.08121,6.01667,6.01667,3044665.7177066,0
+WFC.US,D,19960307,000000,5.99516,6.01667,5.85099,5.89411,3196953.5227457,0
+WFC.US,D,19960308,000000,5.671,5.80767,5.62817,5.671,6154356.1666527,0
+WFC.US,D,19960311,000000,5.54143,5.60656,5.44077,5.60656,8743259.9993564,0
+WFC.US,D,19960312,000000,5.51992,5.64238,5.44077,5.60656,6606220.6415172,0
+WFC.US,D,19960313,000000,5.62817,5.62817,5.51992,5.54143,4299101.7912235,0
+WFC.US,D,19960314,000000,5.56324,5.6853,5.56324,5.62817,2921280.1577417,0
+WFC.US,D,19960315,000000,5.64238,5.75043,5.60656,5.70701,5317324.0039948,0
+WFC.US,D,19960318,000000,5.80767,5.89411,5.77175,5.8728,3680491.8018962,0
+WFC.US,D,19960319,000000,5.99516,6.03079,5.8728,5.89411,3688275.475134,0
+WFC.US,D,19960320,000000,5.93042,5.95924,5.78635,5.78635,4899918.0664013,0
+WFC.US,D,19960321,000000,5.80767,5.80767,5.62817,5.70701,4905478.4120667,0
+WFC.US,D,19960322,000000,5.77175,5.78635,5.671,5.78635,4772640.1631341,0
+WFC.US,D,19960325,000000,5.85099,5.97345,5.85099,5.95924,2194291.5628798,0
+WFC.US,D,19960326,000000,5.90881,5.97345,5.90881,5.97345,2396606.2650328,0
+WFC.US,D,19960327,000000,5.97345,6.03079,5.95924,5.97345,3860020.9432169,0
+WFC.US,D,19960328,000000,5.95924,6.0525,5.93042,6.0525,4277425.8674432,0
+WFC.US,D,19960329,000000,6.0525,6.09552,6.01667,6.03079,4058994.5738082,0
+WFC.US,D,19960401,000000,6.0525,6.13894,6.0525,6.13894,3979520.2400822,0
+WFC.US,D,19960402,000000,6.13894,6.16035,6.08121,6.16035,3347573.3254219,0
+WFC.US,D,19960403,000000,6.13894,6.13894,6.01667,6.08121,4583670.4932515,0
+WFC.US,D,19960404,000000,6.0525,6.13894,6.0525,6.08121,3675495.9017449,0
+WFC.US,D,19960408,000000,5.78635,5.90881,5.78635,5.89411,4382470.4949863,0
+WFC.US,D,19960409,000000,5.90881,6.01667,5.90881,5.95924,5543533.9040318,0
+WFC.US,D,19960410,000000,5.90881,5.93042,5.82928,5.85099,3268096.9649616,0
+WFC.US,D,19960411,000000,5.85099,5.85099,5.64238,5.75043,5825322.9399106,0
+WFC.US,D,19960412,000000,5.77175,5.93042,5.75043,5.90881,5107791.0874853,0
+WFC.US,D,19960415,000000,5.99516,6.0525,5.93042,6.03079,3080792.2573405,0
+WFC.US,D,19960416,000000,6.01667,6.01667,5.95924,5.97345,3791103.8686749,0
+WFC.US,D,19960417,000000,5.95924,5.95924,5.85099,5.90881,2529998.8258078,0
+WFC.US,D,19960418,000000,5.89411,5.90881,5.82928,5.90881,3891699.8143388,0
+WFC.US,D,19960419,000000,5.95924,5.99516,5.89411,5.99516,5766408.8127102,0
+WFC.US,D,19960422,000000,6.03079,6.09552,6.01667,6.01667,3140816.0215928,0
+WFC.US,D,19960423,000000,5.99516,6.03079,5.95924,6.01667,2466635.003361,0
+WFC.US,D,19960424,000000,6.01667,6.03079,5.95924,5.97345,1654610.7157406,0
+WFC.US,D,19960425,000000,5.90881,5.95924,5.78635,5.90881,2751762.0707,0
+WFC.US,D,19960426,000000,5.93042,5.99516,5.93042,5.97345,3305886.4401226,0
+WFC.US,D,19960429,000000,5.8728,5.99516,5.8728,5.97345,1819681.1342704,0
+WFC.US,D,19960430,000000,5.90881,5.97345,5.8728,5.93042,2213193.9007141,0
+WFC.US,D,19960501,000000,5.89411,5.93042,5.89411,5.93042,1844138.7509342,0
+WFC.US,D,19960502,000000,5.80767,5.8728,5.64238,5.6853,2884589.1725938,0
+WFC.US,D,19960503,000000,5.70701,5.78635,5.6853,5.75043,3937831.3280486,0
+WFC.US,D,19960506,000000,5.62817,5.6853,5.51992,5.671,3399259.104594,0
+WFC.US,D,19960507,000000,5.60656,5.6853,5.4985,5.671,5713607.3162831,0
+WFC.US,D,19960508,000000,5.56324,5.78635,5.54143,5.77175,4000083.4867092,0
+WFC.US,D,19960509,000000,5.75043,5.80767,5.72892,5.75043,3442060.6937811,0
+WFC.US,D,19960510,000000,5.82928,5.82928,5.77175,5.82928,3287548.5478024,0
+WFC.US,D,19960513,000000,5.82928,5.89411,5.78635,5.89411,2257649.3051237,0
+WFC.US,D,19960514,000000,5.90881,5.95924,5.82928,5.8728,2925723.772785,0
+WFC.US,D,19960515,000000,5.95924,5.95924,5.82928,5.89411,2900713.8710132,0
+WFC.US,D,19960516,000000,5.78635,5.90881,5.78635,5.8728,2999644.8544158,0
+WFC.US,D,19960517,000000,5.93042,5.93042,5.8728,5.90881,2306564.5384512,0
+WFC.US,D,19960520,000000,5.93042,5.97345,5.89411,5.90881,3604905.7580041,0
+WFC.US,D,19960521,000000,5.90881,5.97345,5.8728,5.90881,2975744.5896958,0
+WFC.US,D,19960522,000000,5.89411,5.99516,5.89411,5.97345,3151933.6728221,0
+WFC.US,D,19960523,000000,5.97345,6.0525,5.90881,5.93042,3872801.5299732,0
+WFC.US,D,19960524,000000,5.90881,6.0525,5.90881,6.03079,3076897.8873037,0
+WFC.US,D,19960528,000000,6.0525,6.08121,5.89411,5.89411,4034539.9972459,0
+WFC.US,D,19960529,000000,5.89411,5.95924,5.85099,5.89411,3922268.0350416,0
+WFC.US,D,19960530,000000,5.8728,5.90881,5.82928,5.85099,5672479.809662,0
+WFC.US,D,19960531,000000,5.85099,5.85099,5.70701,5.72892,3907259.0538771,0
+WFC.US,D,19960603,000000,5.64238,5.77175,5.62817,5.75043,3924492.3759813,0
+WFC.US,D,19960604,000000,5.85099,5.8728,5.77175,5.78635,5205610.4071016,0
+WFC.US,D,19960605,000000,5.80767,5.82928,5.75043,5.78635,3359804.6671717,0
+WFC.US,D,19960606,000000,5.85099,5.90881,5.82928,5.8728,12179769.467776,0
+WFC.US,D,19960607,000000,5.62817,5.75043,5.62817,5.75043,2065901.9958263,0
+WFC.US,D,19960610,000000,5.75043,5.75043,5.6853,5.70701,2660050.3150212,0
+WFC.US,D,19960611,000000,5.70701,5.80767,5.6853,5.72892,3937831.3280486,0
+WFC.US,D,19960612,000000,5.75043,5.78635,5.671,5.6853,4004528.1151197,0
+WFC.US,D,19960613,000000,5.70701,5.72892,5.62817,5.6853,3915596.02559,0
+WFC.US,D,19960614,000000,5.70701,5.75043,5.671,5.70701,6893006.5909145,0
+WFC.US,D,19960617,000000,5.6853,5.6853,5.62817,5.62817,2824016.163335,0
+WFC.US,D,19960618,000000,5.60656,5.70701,5.58475,5.6853,4410816.4014839,0
+WFC.US,D,19960619,000000,5.6853,5.77175,5.58475,5.60656,4653699.2315797,0
+WFC.US,D,19960620,000000,5.60656,5.60656,5.41946,5.58475,7821747.4691495,0
+WFC.US,D,19960621,000000,5.62817,5.62817,5.4985,5.56324,6477828.0343621,0
+WFC.US,D,19960624,000000,5.56324,5.64238,5.54143,5.62817,6658468.8394691,0
+WFC.US,D,19960625,000000,5.671,5.6853,5.64238,5.6853,3325897.4016415,0
+WFC.US,D,19960626,000000,5.6853,5.70701,5.58475,5.62817,1985312.9582127,0
+WFC.US,D,19960627,000000,5.62817,5.70701,5.58475,5.70701,2629481.0809511,0
+WFC.US,D,19960628,000000,5.70701,5.72892,5.671,5.72892,4096789.115805,0
+WFC.US,D,19960701,000000,5.72892,5.77175,5.6853,5.75043,3178058.2784816,0
+WFC.US,D,19960702,000000,5.75043,5.75043,5.60656,5.62817,4803210.4105712,0
+WFC.US,D,19960703,000000,5.60656,5.6853,5.51992,5.671,5108346.4126948,0
+WFC.US,D,19960705,000000,5.4985,5.56324,5.46238,5.48399,1682401.2970287,0
+WFC.US,D,19960708,000000,5.39775,5.44077,5.2969,5.34012,2972962.8968124,0
+WFC.US,D,19960709,000000,5.36163,5.51992,5.36163,5.48399,3402043.837579,0
+WFC.US,D,19960710,000000,5.46238,5.56324,5.44077,5.54143,2456071.663974,0
+WFC.US,D,19960711,000000,5.54143,5.56324,5.34012,5.41946,5327884.3032803,0
+WFC.US,D,19960712,000000,5.37633,5.48399,5.36163,5.37633,2394378.8839916,0
+WFC.US,D,19960715,000000,5.39775,5.46238,5.36163,5.39775,2587237.8570752,0
+WFC.US,D,19960716,000000,5.39775,5.4985,5.25377,5.39775,4056769.2195014,0
+WFC.US,D,19960717,000000,5.46238,5.4985,5.39775,5.48399,2846798.6840657,0
+WFC.US,D,19960718,000000,5.4985,5.671,5.4985,5.58475,5326218.3276516,0
+WFC.US,D,19960719,000000,5.62817,5.62817,5.51992,5.56324,6014846.9216355,0
+WFC.US,D,19960722,000000,5.56324,5.56324,5.4985,5.4985,2188735.2706831,0
+WFC.US,D,19960723,000000,5.51992,5.51992,5.39775,5.44077,7094764.9544907,0
+WFC.US,D,19960724,000000,5.37633,5.48399,5.34012,5.41946,4033978.5918333,0
+WFC.US,D,19960725,000000,5.41946,5.51992,5.41946,5.4985,5400691.6943903,0
+WFC.US,D,19960726,000000,5.51992,5.60656,5.46238,5.60656,3124147.1450027,0
+WFC.US,D,19960729,000000,5.56324,5.60656,5.54143,5.56324,1727417.0934836,0
+WFC.US,D,19960730,000000,5.60656,5.72892,5.60656,5.72892,2710623.4170399,0
+WFC.US,D,19960731,000000,5.6853,5.82928,5.6853,5.82928,3800548.4507054,0
+WFC.US,D,19960801,000000,5.78635,5.96586,5.78635,5.93042,2472195.3490264,0
+WFC.US,D,19960802,000000,5.99516,6.08121,5.99516,6.08121,5274524.4415422,0
+WFC.US,D,19960805,000000,6.03079,6.03079,5.95924,5.99516,2607249.8319613,0
+WFC.US,D,19960806,000000,5.95924,5.99516,5.93042,5.99516,2584463.257762,0
+WFC.US,D,19960807,000000,5.97345,6.03079,5.93042,6.01667,4334119.7071728,0
+WFC.US,D,19960808,000000,5.99516,6.11713,5.99516,6.11713,3496525.1257352,0
+WFC.US,D,19960809,000000,6.11713,6.11713,6.08121,6.09552,3203066.1535191,0
+WFC.US,D,19960812,000000,6.0525,6.13894,6.0525,6.13894,1459524.361616,0
+WFC.US,D,19960813,000000,6.13894,6.18236,6.08121,6.11713,3030214.0884858,0
+WFC.US,D,19960814,000000,6.16035,6.16035,6.08121,6.08121,3447619.0127122,0
+WFC.US,D,19960815,000000,6.09552,6.16035,6.03079,6.13894,2146497.113643,0
+WFC.US,D,19960816,000000,6.18236,6.28301,6.16035,6.28301,3460401.6262027,0
+WFC.US,D,19960819,000000,6.23949,6.28301,6.18236,6.2613,1632934.7919602,0
+WFC.US,D,19960820,000000,6.28301,6.32584,6.23949,6.32584,2150936.6752176,0
+WFC.US,D,19960821,000000,6.32584,6.34044,6.23949,6.2613,2699516.9128495,0
+WFC.US,D,19960822,000000,6.28301,6.32584,6.2613,6.30472,3146931.6924678,0
+WFC.US,D,19960823,000000,6.2613,6.30472,6.23949,6.23949,1986426.6487332,0
+WFC.US,D,19960826,000000,6.23949,6.2613,6.18236,6.2613,1970860.3156248,0
+WFC.US,D,19960827,000000,6.2613,6.36966,6.2613,6.32584,2311011.1935961,0
+WFC.US,D,19960828,000000,6.30472,6.34044,6.28301,6.34044,1541785.4550612,0
+WFC.US,D,19960829,000000,6.32584,6.32584,6.21828,6.2613,3176392.3028531,0
+WFC.US,D,19960830,000000,6.23949,6.2613,6.18236,6.18236,8658781.6585418,0
+WFC.US,D,19960903,000000,6.09552,6.23949,6.03079,6.20358,3687162.7979807,0
+WFC.US,D,19960904,000000,6.18236,6.28301,6.18236,6.28301,3449838.2868158,0
+WFC.US,D,19960905,000000,6.23949,6.34044,6.21828,6.2613,4346340.9152509,0
+WFC.US,D,19960906,000000,6.2613,6.40508,6.2613,6.34044,3723291.3643489,0
+WFC.US,D,19960909,000000,6.38367,6.40508,6.34044,6.40508,2066458.334403,0
+WFC.US,D,19960910,000000,6.38367,6.40508,6.32584,6.34044,2832349.0815792,0
+WFC.US,D,19960911,000000,6.34044,6.38367,6.30472,6.38367,3029655.7231748,0
+WFC.US,D,19960912,000000,6.38367,6.46281,6.36966,6.4485,2851243.3124762,0
+WFC.US,D,19960913,000000,6.57057,6.69333,6.57057,6.6282,3596571.8263926,0
+WFC.US,D,19960916,000000,6.67152,6.73635,6.57057,6.61389,2985748.5504045,0
+WFC.US,D,19960917,000000,6.61389,6.61389,6.49162,6.50594,2137045.4380423,0
+WFC.US,D,19960918,000000,6.50594,6.54916,6.46281,6.50594,1986984.0006771,0
+WFC.US,D,19960919,000000,6.49162,6.58528,6.46281,6.57057,1411176.6139039,0
+WFC.US,D,19960920,000000,6.61389,6.61389,6.52715,6.57057,3821109.670598,0
+WFC.US,D,19960923,000000,6.52715,6.64971,6.49162,6.64971,1434516.4865785,0
+WFC.US,D,19960924,000000,6.61389,6.69333,6.57057,6.64971,3000754.4914676,0
+WFC.US,D,19960925,000000,6.71474,6.71474,6.61389,6.64971,3991739.4214261,0
+WFC.US,D,19960926,000000,6.69333,6.71474,6.67152,6.67152,1327803.8566725,0
+WFC.US,D,19960927,000000,6.71474,6.71474,6.58528,6.64971,1685180.9631778,0
+WFC.US,D,19960930,000000,6.6282,6.73635,6.61389,6.69333,1908613.2238001,0
+WFC.US,D,19961001,000000,6.71474,6.90174,6.71474,6.90174,4965499.1362176,0
+WFC.US,D,19961002,000000,6.87302,7.02411,6.85842,6.93796,4598121.1091051,0
+WFC.US,D,19961003,000000,6.92316,6.95947,6.90174,6.92316,4194058.1770476,0
+WFC.US,D,19961004,000000,6.92316,7.10325,6.92316,7.02411,5198939.4110172,0
+WFC.US,D,19961007,000000,6.95947,6.98108,6.92316,6.98108,5352894.2050521,0
+WFC.US,D,19961008,000000,6.98108,7.0024,6.92316,6.95947,2193737.2510375,0
+WFC.US,D,19961009,000000,6.95947,6.95947,6.85842,6.93796,2566118.2718716,0
+WFC.US,D,19961010,000000,6.90174,6.95947,6.87302,6.93796,1784668.285157,0
+WFC.US,D,19961011,000000,6.98108,6.98108,6.93796,6.98108,1034342.857722,0
+WFC.US,D,19961014,000000,6.95947,6.98108,6.92316,6.95947,2171502.9619461,0
+WFC.US,D,19961015,000000,6.95947,6.95947,6.83681,6.95947,3309224.4715828,0
+WFC.US,D,19961016,000000,6.95947,6.95947,6.87302,6.95947,1428954.1141788,0
+WFC.US,D,19961017,000000,6.95947,7.04572,6.90174,7.04572,2514989.8446432,0
+WFC.US,D,19961018,000000,7.12496,7.14637,7.08154,7.08154,2720080.1594766,0
+WFC.US,D,19961021,000000,7.10325,7.16818,7.08154,7.10325,1778556.6677508,0
+WFC.US,D,19961022,000000,7.06013,7.08154,6.98108,7.04572,3962839.2030861,0
+WFC.US,D,19961023,000000,7.04572,7.06013,6.95947,7.04572,3325342.076432,0
+WFC.US,D,19961024,000000,7.04572,7.04572,6.98108,6.98108,1369485.675136,0
+WFC.US,D,19961025,000000,6.98108,7.06013,6.95947,7.04572,1768546.626839,0
+WFC.US,D,19961028,000000,7.06013,7.06013,6.93796,6.95947,3737746.0336711,0
+WFC.US,D,19961029,000000,6.90174,7.18249,6.90174,7.10325,5875345.7835558,0
+WFC.US,D,19961030,000000,7.12496,7.12496,7.08154,7.12496,1829135.8499726,0
+WFC.US,D,19961031,000000,7.12496,7.21851,7.12496,7.21131,2268211.6311433,0
+WFC.US,D,19961101,000000,7.22601,7.26874,7.12496,7.16818,3629368.4415038,0
+WFC.US,D,19961104,000000,7.16818,7.24742,7.12496,7.22601,2578904.9388309,0
+WFC.US,D,19961105,000000,7.30465,7.41291,7.28304,7.33367,8138001.1225025,0
+WFC.US,D,19961106,000000,7.26874,7.30465,7.21131,7.28304,5392910.047887,0
+WFC.US,D,19961107,000000,7.28304,7.28304,7.21131,7.26874,4050658.6154623,0
+WFC.US,D,19961108,000000,7.26874,7.26874,7.12496,7.16818,6128789.9263041,0
+WFC.US,D,19961111,000000,7.16818,7.16818,7.08154,7.12496,2502200.1375823,0
+WFC.US,D,19961112,000000,7.10325,7.10325,7.02411,7.06013,4882134.4859235,0
+WFC.US,D,19961113,000000,7.06013,7.06013,6.98108,7.04572,2783993.2269299,0
+WFC.US,D,19961114,000000,7.0024,7.18249,6.98108,7.18249,4116798.0505896,0
+WFC.US,D,19961115,000000,7.24742,7.26874,7.14637,7.16818,6189370.0291332,0
+WFC.US,D,19961118,000000,7.16818,7.16818,6.93796,7.14637,2949619.9840363,0
+WFC.US,D,19961119,000000,7.14637,7.41291,7.14637,7.3912,5681374.1333189,0
+WFC.US,D,19961120,000000,7.3912,7.3912,7.22601,7.28304,4005080.4002277,0
+WFC.US,D,19961121,000000,7.34837,7.34837,7.26874,7.26874,5337886.2372546,0
+WFC.US,D,19961122,000000,7.22601,7.45603,7.22601,7.45603,3688830.8003435,0
+WFC.US,D,19961125,000000,7.45603,7.62113,7.3912,7.57929,5475171.1413322,0
+WFC.US,D,19961126,000000,7.57929,7.70056,7.55689,7.59261,5759736.8032586,0
+WFC.US,D,19961127,000000,7.63563,7.63563,7.47103,7.47103,2844575.3564933,0
+WFC.US,D,19961129,000000,7.53498,7.67965,7.51277,7.67965,1078245.9770236,0
+WFC.US,D,19961202,000000,7.67965,7.67965,7.49136,7.62113,3746078.9519154,0
+WFC.US,D,19961203,000000,7.62113,7.67965,7.42721,7.45603,2478861.2782749,0
+WFC.US,D,19961204,000000,7.22601,7.28304,7.16818,7.26874,6160468.7974261,0
+WFC.US,D,19961205,000000,7.22601,7.24742,7.16818,7.22601,3203066.1535191,0
+WFC.US,D,19961206,000000,6.98108,7.26874,6.93796,7.22601,4137364.3373181,0
+WFC.US,D,19961209,000000,7.24742,7.41291,7.24742,7.41291,1346701.1276709,0
+WFC.US,D,19961210,000000,7.3912,7.42721,7.33367,7.33367,2131485.0923769,0
+WFC.US,D,19961211,000000,7.06013,7.18249,7.06013,7.16818,3082462.2864377,0
+WFC.US,D,19961212,000000,7.21131,7.22601,7.0024,7.06013,3246415.9743454,0
+WFC.US,D,19961213,000000,7.0024,7.10325,6.92316,7.02411,3315338.1157233,0
+WFC.US,D,19961216,000000,7.06013,7.12496,6.90174,6.90174,4511974.7659275,0
+WFC.US,D,19961217,000000,6.69333,7.12496,6.69333,7.06013,3602686.4839003,0
+WFC.US,D,19961218,000000,7.14637,7.22601,7.04572,7.10325,3225852.7277185,0
+WFC.US,D,19961219,000000,7.16818,7.3912,7.16818,7.3912,2613919.8146786,0
+WFC.US,D,19961220,000000,7.63563,7.63563,7.42721,7.55689,7892337.6128904,0
+WFC.US,D,19961223,000000,7.55689,7.55689,7.36959,7.45603,1703520.8822323,0
+WFC.US,D,19961224,000000,7.47103,7.47103,7.41291,7.45603,1463413.664817,0
+WFC.US,D,19961226,000000,7.47103,7.51277,7.47103,7.51277,1296123.9721834,0
+WFC.US,D,19961227,000000,7.51277,7.51277,7.42721,7.45603,967645.05728378,0
+WFC.US,D,19961230,000000,7.45603,7.51277,7.41291,7.42721,1447856.4520131,0
+WFC.US,D,19961231,000000,7.42721,7.47103,7.14637,7.14637,2446623.0284749,0
+WFC.US,D,19970102,000000,7.18249,7.24742,7.04572,7.10325,3138042.4356467,0
+WFC.US,D,19970103,000000,7.18249,7.26874,7.10325,7.24742,3111920.8700887,0
+WFC.US,D,19970106,000000,7.28304,7.33367,7.14637,7.16818,2528886.1486544,0
+WFC.US,D,19970107,000000,7.12496,7.24742,7.02411,7.24742,2704516.8664696,0
+WFC.US,D,19970108,000000,7.28304,7.34837,7.22601,7.28304,5349557.1869591,0
+WFC.US,D,19970109,000000,7.28304,7.33367,7.24742,7.28304,3161934.5934293,0
+WFC.US,D,19970110,000000,7.14637,7.21131,7.08154,7.21131,4399141.3983108,0
+WFC.US,D,19970113,000000,7.26874,7.42721,7.26874,7.42721,4644253.636182,0
+WFC.US,D,19970114,000000,7.42721,7.59261,7.42721,7.55689,4172935.5517424,0
+WFC.US,D,19970115,000000,7.51277,7.62113,7.3912,7.62113,3704949.41856,0
+WFC.US,D,19970116,000000,7.62113,7.62113,7.45603,7.59261,2508871.1336668,0
+WFC.US,D,19970117,000000,7.42721,7.65784,7.42721,7.63563,3354801.6734502,0
+WFC.US,D,19970120,000000,7.65784,7.67965,7.53498,7.59261,4119576.7033715,0
+WFC.US,D,19970121,000000,7.47103,7.65784,7.47103,7.65784,2572233.9427464,0
+WFC.US,D,19970122,000000,7.65784,7.74408,7.62113,7.67965,6298310.0400803,0
+WFC.US,D,19970123,000000,7.82254,7.82254,7.57929,7.57929,3694946.4712185,0
+WFC.US,D,19970124,000000,7.55689,7.55689,7.34837,7.3912,6000957.7111945,0
+WFC.US,D,19970127,000000,7.36959,7.51277,7.30465,7.42721,3434277.0205433,0
+WFC.US,D,19970128,000000,7.59261,7.67965,7.42721,7.51277,3941168.3461416,0
+WFC.US,D,19970129,000000,7.55689,7.67965,7.53498,7.62113,7337649.8113208,0
+WFC.US,D,19970130,000000,7.65784,7.88786,7.62113,7.88786,2654494.0228245,0
+WFC.US,D,19970131,000000,7.88786,7.90208,7.77862,7.82254,5572992.4876828,0
+WFC.US,D,19970203,000000,7.82254,7.84444,7.70056,7.84444,5160589.5438109,0
+WFC.US,D,19970204,000000,7.84444,7.92369,7.76569,7.90208,3744410.9495525,0
+WFC.US,D,19970205,000000,7.88786,7.98872,7.76569,7.80043,4409150.4258554,0
+WFC.US,D,19970206,000000,7.80043,7.86674,7.76569,7.84444,2565007.6214525,0
+WFC.US,D,19970207,000000,7.88786,8.02326,7.88786,8.00431,8443137.1246261,0
+WFC.US,D,19970210,000000,8.02326,8.12687,7.98872,8.02326,5735837.5519058,0
+WFC.US,D,19970211,000000,8.05345,8.06618,7.88786,8.02326,2416053.7944048,0
+WFC.US,D,19970212,000000,8.02326,8.17571,7.94569,8.17571,3431499.3811285,0
+WFC.US,D,19970213,000000,8.17571,8.43633,8.1467,8.43633,5719720.9604237,0
+WFC.US,D,19970214,000000,8.54291,8.54291,8.39726,8.42103,4319108.6992738,0
+WFC.US,D,19970218,000000,8.42103,8.47758,8.31248,8.47758,3059117.3469273,0
+WFC.US,D,19970219,000000,8.46367,8.55722,8.42103,8.49831,5201162.7385896,0
+WFC.US,D,19970220,000000,8.42103,8.42103,8.21252,8.31248,5296204.4187912,0
+WFC.US,D,19970221,000000,8.31248,8.31248,8.17571,8.23374,2848466.6864286,0
+WFC.US,D,19970224,000000,8.21252,8.42103,8.21252,8.35561,2676166.9065033,0
+WFC.US,D,19970225,000000,8.43633,8.54291,8.39726,8.54291,2641705.3291308,0
+WFC.US,D,19970226,000000,8.62205,8.68008,8.21252,8.46367,6598991.2801217,0
+WFC.US,D,19970227,000000,8.42103,8.42103,8.23374,8.29739,2782885.6166123,0
+WFC.US,D,19970228,000000,8.23374,8.25289,8.1467,8.17571,3106914.8362656,0
+WFC.US,D,19970303,000000,8.06618,8.26808,8.06618,8.26808,3847238.3297262,0
+WFC.US,D,19970304,000000,8.29739,8.39726,8.17571,8.31248,1730201.8264685,0
+WFC.US,D,19970305,000000,8.29739,8.39726,8.25289,8.35561,2425506.4833727,0
+WFC.US,D,19970306,000000,8.39726,8.46367,8.33459,8.39726,2857359.9967183,0
+WFC.US,D,19970307,000000,8.47758,8.64346,8.46367,8.54291,4257971.244501,0
+WFC.US,D,19970310,000000,8.58425,8.74382,8.49831,8.70642,3154155.9870274,0
+WFC.US,D,19970311,000000,8.74382,8.74382,8.55722,8.62205,5223951.3395233,0
+WFC.US,D,19970312,000000,8.58425,8.62205,8.43633,8.47758,2655048.3346668,0
+WFC.US,D,19970313,000000,8.46367,8.46367,8.1467,8.1467,4220730.0009793,0
+WFC.US,D,19970314,000000,8.25289,8.29739,8.12687,8.26808,3510981.8217918,0
+WFC.US,D,19970317,000000,8.26808,8.26808,7.90208,8.11147,7091988.3284431,0
+WFC.US,D,19970318,000000,8.1467,8.1467,7.94569,8.00431,3265873.6373892,0
+WFC.US,D,19970319,000000,7.98872,8.08877,7.90208,8.00431,3580456.2482776,0
+WFC.US,D,19970320,000000,8.00431,8.1467,7.92369,8.08877,3624920.7729917,0
+WFC.US,D,19970321,000000,8.11147,8.29739,8.06618,8.18943,5624678.2668549,0
+WFC.US,D,19970324,000000,8.21252,8.43633,8.21252,8.39726,4667593.5088566,0
+WFC.US,D,19970325,000000,8.39726,8.49831,8.26808,8.29739,3625471.0313654,0
+WFC.US,D,19970326,000000,8.29739,8.29739,8.08877,8.17571,4170155.8855933,0
+WFC.US,D,19970327,000000,8.23374,8.25289,7.80043,7.86674,4416372.6936807,0
+WFC.US,D,19970331,000000,7.80043,7.80043,7.55689,7.59261,7138113.7619498,0
+WFC.US,D,19970401,000000,7.47103,7.77862,7.47103,7.76569,5128907.6325875,0
+WFC.US,D,19970402,000000,7.63563,7.63563,7.47103,7.53498,4172378.1997986,0
+WFC.US,D,19970403,000000,7.45603,7.59261,7.45603,7.51277,11029820.669858,0
+WFC.US,D,19970404,000000,7.45603,7.65784,7.42721,7.62113,3708843.7885968,0
+WFC.US,D,19970407,000000,7.65784,7.77862,7.62113,7.74408,3001867.1686211,0
+WFC.US,D,19970408,000000,7.71497,7.92369,7.67965,7.92369,3426499.4275085,0
+WFC.US,D,19970409,000000,7.94569,7.94569,7.74408,7.76569,2850692.0407353,0
+WFC.US,D,19970410,000000,7.74408,7.74408,7.63563,7.65784,3128590.760046,0
+WFC.US,D,19970411,000000,7.51277,7.57929,7.34837,7.34837,7101991.2757847,0
+WFC.US,D,19970414,000000,7.36959,7.42721,7.28304,7.42721,3965622.9227038,0
+WFC.US,D,19970415,000000,7.51277,7.63563,7.51277,7.57929,5101678.4567119,0
+WFC.US,D,19970416,000000,7.57929,7.57929,7.41291,7.57929,4368574.1909751,0
+WFC.US,D,19970417,000000,7.59261,7.84444,7.51277,7.77862,5998730.3301534,0
+WFC.US,D,19970418,000000,7.77862,7.77862,7.63563,7.63563,2397710.8352487,0
+WFC.US,D,19970421,000000,7.65784,7.67965,7.51277,7.57929,2404940.1966442,0
+WFC.US,D,19970422,000000,7.53498,7.82254,7.49136,7.77862,3054670.6917824,0
+WFC.US,D,19970423,000000,7.82254,7.84444,7.70056,7.70056,2731193.7572372,0
+WFC.US,D,19970424,000000,7.71497,7.77862,7.65784,7.67965,2566672.5837139,0
+WFC.US,D,19970425,000000,7.67965,7.76569,7.65784,7.67965,2212079.1968263,0
+WFC.US,D,19970428,000000,7.65784,7.84444,7.65784,7.77862,3643812.9771542,0
+WFC.US,D,19970429,000000,8.00431,8.11147,8.00431,8.06618,3814443.7413494,0
+WFC.US,D,19970430,000000,8.05345,8.21252,8.05345,8.18943,2882924.2103324,0
+WFC.US,D,19970501,000000,8.21252,8.29739,8.17571,8.23374,3288104.886379,0
+WFC.US,D,19970502,000000,8.26808,8.37574,8.25289,8.37574,2847909.3344847,0
+WFC.US,D,19970505,000000,8.37574,8.49831,8.31248,8.46367,3584899.8633209,0
+WFC.US,D,19970506,000000,8.46367,8.68008,8.43633,8.60754,4756525.5983863,0
+WFC.US,D,19970507,000000,8.58425,8.60754,8.29739,8.31248,2771769.9921174,0
+WFC.US,D,19970508,000000,8.23374,8.64346,8.21252,8.54291,6384461.4500937,0
+WFC.US,D,19970509,000000,8.55722,8.68008,8.54291,8.66715,8889994.5523003,0
+WFC.US,D,19970512,000000,8.68008,8.80984,8.62205,8.78685,3224181.685254,0
+WFC.US,D,19970513,000000,8.80984,8.80984,8.68008,8.70642,3480409.5476202,0
+WFC.US,D,19970514,000000,8.74382,8.8868,8.74382,8.86639,3839451.6163869,0
+WFC.US,D,19970515,000000,8.86639,8.86639,8.70642,8.80984,3176392.3028531,0
+WFC.US,D,19970516,000000,8.83204,8.83204,8.54291,8.62205,2671168.9796177,0
+WFC.US,D,19970519,000000,8.58425,8.68008,8.49831,8.66715,2106478.2307065,0
+WFC.US,D,19970520,000000,8.54291,8.83204,8.47758,8.80984,2959073.6863714,0
+WFC.US,D,19970521,000000,8.78685,8.80984,8.43633,8.54291,3843903.3383676,0
+WFC.US,D,19970522,000000,8.66715,8.66715,8.47758,8.55722,2674501.944242,0
+WFC.US,D,19970523,000000,8.64346,8.74382,8.60754,8.70642,1747984.3935793,0
+WFC.US,D,19970527,000000,8.62205,8.7227,8.58425,8.62205,1757988.354288,0
+WFC.US,D,19970528,000000,8.58425,8.70642,8.55722,8.60754,2396046.8863546,0
+WFC.US,D,19970529,000000,8.74382,8.74382,8.55722,8.58425,2613359.4226332,0
+WFC.US,D,19970530,000000,8.54291,8.80984,8.47758,8.78685,2112035.5362705,0
+WFC.US,D,19970602,000000,8.83204,8.83204,8.58425,8.74382,2697842.8302837,0
+WFC.US,D,19970603,000000,8.66715,8.84596,8.62205,8.74382,3625471.0313654,0
+WFC.US,D,19970604,000000,8.74382,8.83204,8.7227,8.80984,2804561.5403927,0
+WFC.US,D,19970605,000000,8.80984,8.932,8.76484,8.86639,2546668.7157651,0
+WFC.US,D,19970606,000000,8.84596,9.1414,8.84596,9.03315,4632027.3612681,0
+WFC.US,D,19970609,000000,9.03315,9.19499,8.932,9.03315,3100800.1787579,0
+WFC.US,D,19970610,000000,9.15473,9.21788,9.07617,9.07617,2745643.3597235,0
+WFC.US,D,19970611,000000,9.07617,9.1414,9.05368,9.1414,2004209.2158439,0
+WFC.US,D,19970612,000000,9.26288,9.40133,9.19499,9.38456,3443722.6159409,0
+WFC.US,D,19970613,000000,9.44179,9.58488,9.40133,9.52271,3760532.6078705,0
+WFC.US,D,19970616,000000,9.52271,9.52271,9.34134,9.44179,3792210.4656252,0
+WFC.US,D,19970617,000000,9.36097,9.56218,9.2765,9.5079,3544881.9937517,0
+WFC.US,D,19970618,000000,9.5079,9.58488,9.44179,9.58488,3233638.4276906,0
+WFC.US,D,19970619,000000,9.61053,9.72993,9.46448,9.66974,2892371.8324644,0
+WFC.US,D,19970620,000000,9.66974,9.68553,9.54836,9.56218,5870895.0749423,0
+WFC.US,D,19970623,000000,9.52271,9.54836,9.38456,9.42896,3115251.8079787,0
+WFC.US,D,19970624,000000,9.40133,9.66974,9.38456,9.54836,5297869.3810525,0
+WFC.US,D,19970625,000000,9.54836,9.61053,9.40133,9.42896,3945054.609241,0
+WFC.US,D,19970626,000000,9.43587,9.52271,9.2765,9.34134,2885706.916583,0
+WFC.US,D,19970627,000000,9.36097,9.46448,9.29081,9.31232,2544442.3480912,0
+WFC.US,D,19970630,000000,9.31923,9.34134,9.17554,9.24216,3126919.7175816,0
+WFC.US,D,19970701,000000,9.26288,9.48719,9.24216,9.36097,4645916.5717091,0
+WFC.US,D,19970702,000000,9.38456,9.56218,9.36097,9.54836,3513757.4344722,0
+WFC.US,D,19970703,000000,9.66974,9.80889,9.66974,9.80099,4527536.0322002,0
+WFC.US,D,19970707,000000,9.80889,9.87402,9.66974,9.67665,5222282.3237932,0
+WFC.US,D,19970708,000000,9.65198,9.79408,9.63027,9.78618,5207274.3559958,0
+WFC.US,D,19970709,000000,9.78618,9.80889,9.62238,9.72993,4157372.2587355,0
+WFC.US,D,19970710,000000,9.72993,9.93125,9.71118,9.91151,5023860.97831,0
+WFC.US,D,19970711,000000,9.8602,9.98847,9.80889,9.88191,3602128.1185894,0
+WFC.US,D,19970714,000000,9.84638,9.93125,9.67665,9.80099,7965702.3559443,0
+WFC.US,D,19970715,000000,9.87402,10.0369,9.75066,10.0369,4065111.2580502,0
+WFC.US,D,19970716,000000,10.0171,10.5519,9.93125,10.5519,5199492.7094923,0
+WFC.US,D,19970717,000000,10.5145,10.5628,10.2342,10.2924,6725712.8448123,0
+WFC.US,D,19970718,000000,10.3654,10.3921,10.0003,10.1197,4903808.3829694,0
+WFC.US,D,19970721,000000,10.0171,10.2836,9.94704,10.0833,3491526.1854824,0
+WFC.US,D,19970722,000000,10.0171,10.326,9.96283,10.3082,4040099.3295441,0
+WFC.US,D,19970723,000000,10.4701,10.4701,10.1829,10.2342,3164718.3130471,0
+WFC.US,D,19970724,000000,10.2756,10.3654,10.2273,10.3447,4368574.1909751,0
+WFC.US,D,19970725,000000,10.3576,10.3654,10.1197,10.1365,4433602.9756833,0
+WFC.US,D,19970728,000000,10.1829,10.3447,10.1197,10.1197,3067453.3052731,0
+WFC.US,D,19970729,000000,10.1483,10.2688,10.1365,10.2688,5434045.6614454,0
+WFC.US,D,19970730,000000,10.2836,10.399,10.2756,10.3576,5023860.97831,0
+WFC.US,D,19970731,000000,10.3516,10.4276,10.321,10.3576,4343568.3426719,0
+WFC.US,D,19970801,000000,10.3447,10.3447,10.0309,10.1691,4321886.3386886,0
+WFC.US,D,19970804,000000,10.1691,10.3654,10.1483,10.2924,2637818.0526642,0
+WFC.US,D,19970805,000000,10.254,10.2688,10.1483,10.1898,1664612.649715,0
+WFC.US,D,19970806,000000,10.1483,10.3447,10.1197,10.321,2653933.6307791,0
+WFC.US,D,19970807,000000,10.321,10.4276,10.0833,10.1049,4416928.0188901,0
+WFC.US,D,19970808,000000,9.98261,9.99542,9.61053,9.80889,4454721.5475198,0
+WFC.US,D,19970811,000000,9.68553,9.96283,9.67665,9.96283,3654374.2898068,0
+WFC.US,D,19970812,000000,9.96283,9.98261,9.65198,9.65889,2643378.3983296,0
+WFC.US,D,19970813,000000,9.75066,9.83158,9.52271,9.71118,3955060.5966841,0
+WFC.US,D,19970814,000000,9.72993,9.83158,9.56218,9.63718,5202275.415743,0
+WFC.US,D,19970815,000000,9.60165,9.71118,9.44179,9.62238,3947837.3154916,0
+WFC.US,D,19970818,000000,9.62238,9.63718,9.38456,9.52271,4306883.437727,0
+WFC.US,D,19970819,000000,9.61053,9.75066,9.54836,9.74376,3618252.8170088,0
+WFC.US,D,19970820,000000,9.84638,9.93125,9.80889,9.93125,2851800.66442,0
+WFC.US,D,19970821,000000,9.91744,9.91744,9.52271,9.67665,2178729.2832401,0
+WFC.US,D,19970822,000000,9.46448,9.61053,9.43587,9.52271,3271429.929586,0
+WFC.US,D,19970825,000000,9.66974,9.68553,9.46448,9.58488,1835248.480746,0
+WFC.US,D,19970826,000000,9.54836,9.65198,9.44179,9.47238,2229863.7906714,0
+WFC.US,D,19970827,000000,9.5158,9.53554,9.34725,9.44673,2975182.1709161,0
+WFC.US,D,19970828,000000,9.38456,9.58488,9.32564,9.43587,2319901.4637842,0
+WFC.US,D,19970829,000000,9.37764,9.65198,9.2765,9.43587,2562788.3473488,0
+WFC.US,D,19970902,000000,9.46448,9.86809,9.46448,9.84638,5126683.2916478,0
+WFC.US,D,19970903,000000,9.92533,9.93125,9.65889,9.75066,4810436.7318652,0
+WFC.US,D,19970904,000000,9.71118,9.98261,9.66974,9.91744,2502757.4895262,0
+WFC.US,D,19970905,000000,10.0369,10.0833,9.78618,9.80099,3338123.6765555,0
+WFC.US,D,19970908,000000,9.91744,10.0911,9.91744,9.99542,2798999.167993,0
+WFC.US,D,19970909,000000,9.92533,10.0911,9.8602,10.0171,2893485.522985,0
+WFC.US,D,19970910,000000,9.89769,10.0369,9.86809,9.91744,4065111.2580502,0
+WFC.US,D,19970911,000000,9.8602,9.88191,9.67665,9.68553,3149709.3318825,0
+WFC.US,D,19970912,000000,9.79408,9.83158,9.68553,9.78618,2956847.3186974,0
+WFC.US,D,19970915,000000,9.80889,10.0003,9.75066,9.92533,3176392.3028531,0
+WFC.US,D,19970916,000000,10.0833,10.3447,10.0003,10.3082,4704831.7122767,0
+WFC.US,D,19970917,000000,10.2836,10.399,10.2688,10.3447,3725517.7320228,0
+WFC.US,D,19970918,000000,10.4049,10.4701,10.326,10.326,4546432.2898314,0
+WFC.US,D,19970919,000000,10.3793,10.3921,10.2273,10.2836,4481957.8169656,0
+WFC.US,D,19970922,000000,10.2836,10.3793,10.1898,10.2273,3139709.4246425,0
+WFC.US,D,19970923,000000,10.2194,10.3654,10.0369,10.2924,4624802.0533413,0
+WFC.US,D,19970924,000000,10.254,10.3654,10.0605,10.1049,4310770.7141937,0
+WFC.US,D,19970925,000000,10.0171,10.0911,9.91151,9.92533,3301441.8117121,0
+WFC.US,D,19970926,000000,10.0171,10.2194,10.0171,10.0605,5195604.4196586,0
+WFC.US,D,19970929,000000,10.0171,10.1483,10.0171,10.1483,3300887.4998697,0
+WFC.US,D,19970930,000000,10.1049,10.1612,10.0437,10.0605,2851243.3124762,0
+WFC.US,D,19971001,000000,10.1049,10.254,10.0605,10.2194,3310892.4739456,0
+WFC.US,D,19971002,000000,10.2046,10.4276,10.1553,10.4276,4269641.1808382,0
+WFC.US,D,19971003,000000,10.6782,10.8273,10.5519,10.6624,7297632.9551188,0
+WFC.US,D,19971006,000000,10.7592,10.8351,10.6782,10.8273,7576642.3248485,0
+WFC.US,D,19971007,000000,10.8105,11.1707,10.7878,11.149,5615784.9565652,0
+WFC.US,D,19971008,000000,11.0256,11.1174,10.8036,10.8717,3851127.6329272,0
+WFC.US,D,19971009,000000,10.8105,10.8421,10.6624,10.7522,3321449.7331296,0
+WFC.US,D,19971010,000000,10.5934,10.7404,10.5461,10.7266,2811784.8215851,0
+WFC.US,D,19971013,000000,10.8273,10.8421,10.7266,10.772,1360037.0396368,0
+WFC.US,D,19971014,000000,11.1707,11.1707,10.8036,11.149,4418599.0613545,0
+WFC.US,D,19971015,000000,11.0828,11.0828,10.8273,10.8589,2932951.1074462,0
+WFC.US,D,19971016,000000,10.9477,11.1914,10.6141,10.7188,2661440.6547794,0
+WFC.US,D,19971017,000000,10.6358,10.6516,10.2046,10.4927,2989639.8803399,0
+WFC.US,D,19971020,000000,10.6141,10.772,10.4276,10.6782,1876094.2712936,0
+WFC.US,D,19971021,000000,10.5934,11.0473,10.5519,11.0473,2663667.0224532,0
+WFC.US,D,19971022,000000,11.0473,11.0473,10.8421,10.8421,2018662.871799,0
+WFC.US,D,19971023,000000,10.5934,10.8421,10.5293,10.7592,2587237.8570752,0
+WFC.US,D,19971024,000000,11.0039,11.0039,10.8036,10.8421,2925995.3551868,0
+WFC.US,D,19971027,000000,10.7592,10.7592,9.98261,10.2046,3179443.5514039,0
+WFC.US,D,19971028,000000,9.77139,10.7188,9.77139,10.5707,6896622.2849794,0
+WFC.US,D,19971029,000000,10.6358,10.8036,10.4276,10.5707,3084403.8979367,0
+WFC.US,D,19971030,000000,10.3654,10.5934,10.2688,10.326,3279763.8611974,0
+WFC.US,D,19971031,000000,10.6782,10.7404,10.4701,10.5293,3419274.1195817,0
+WFC.US,D,19971103,000000,10.9625,10.9625,10.7592,10.8805,2314066.4956156,0
+WFC.US,D,19971104,000000,10.8421,10.9249,10.6782,10.8273,1853309.7238286,0
+WFC.US,D,19971105,000000,10.8993,10.9477,10.7592,10.8273,1934737.8294596,0
+WFC.US,D,19971106,000000,10.6358,10.702,10.5145,10.702,3340349.0308623,0
+WFC.US,D,19971107,000000,10.6358,10.7188,10.2046,10.5707,3862238.1905862,0
+WFC.US,D,19971110,000000,10.8036,10.8036,10.5934,10.6141,2787329.2316557,0
+WFC.US,D,19971111,000000,10.8273,10.8273,10.5145,10.5519,1809957.8762679,0
+WFC.US,D,19971112,000000,10.4701,10.772,10.3082,10.326,3309781.8235265,0
+WFC.US,D,19971113,000000,10.3654,10.5519,10.3082,10.4276,3076062.872755,0
+WFC.US,D,19971114,000000,10.5145,10.7592,10.4276,10.702,3733847.6101656,0
+WFC.US,D,19971117,000000,10.8421,11.0039,10.8036,10.9477,3520983.7557661,0
+WFC.US,D,19971118,000000,10.9822,11.0828,10.8421,10.9625,4292430.7951391,0
+WFC.US,D,19971119,000000,10.9249,11.3552,10.8805,11.3117,6210210.938365,0
+WFC.US,D,19971120,000000,11.4766,11.8654,11.4598,11.6591,6596216.6808084,0
+WFC.US,D,19971121,000000,11.9118,11.9118,11.5802,11.7855,5814767.7074611,0
+WFC.US,D,19971124,000000,11.7608,11.8249,11.4598,11.4924,3444837.3198287,0
+WFC.US,D,19971125,000000,11.5802,11.9898,11.4391,11.9522,4167375.206077,0
+WFC.US,D,19971126,000000,12.1575,12.1575,11.968,12.0262,3514873.1517271,0
+WFC.US,D,19971128,000000,12.2364,12.3776,12.1357,12.2976,1877768.3538596,0
+WFC.US,D,19971201,000000,12.2976,12.788,12.2976,12.7091,6308309.9473203,0
+WFC.US,D,19971202,000000,12.5088,12.8532,12.4664,12.5799,4287983.1266271,0
+WFC.US,D,19971203,000000,12.8118,12.8118,12.4417,12.4802,4059550.9123848,0
+WFC.US,D,19971204,000000,12.5671,12.5799,12.2207,12.2207,4951886.5750141,0
+WFC.US,D,19971205,000000,12.1575,12.2769,11.9898,12.1575,6221329.6029613,0
+WFC.US,D,19971208,000000,12.1575,12.3648,12.1575,12.2976,4854067.2553978,0
+WFC.US,D,19971209,000000,12.4664,12.5088,12.2364,12.2976,4023423.3593838,0
+WFC.US,D,19971210,000000,12.1693,12.2976,11.9898,12.1575,2873200.95233,0
+WFC.US,D,19971211,000000,11.8249,12.1575,11.7025,12.0884,4416096.044443,0
+WFC.US,D,19971212,000000,12.1693,12.3992,12.0667,12.3134,4414984.3806568,0
+WFC.US,D,19971215,000000,12.3134,12.7732,12.2364,12.7732,4213505.7064197,0
+WFC.US,D,19971216,000000,12.9765,12.9765,12.1575,12.1575,3908374.7711319,0
+WFC.US,D,19971217,000000,12.1693,12.4417,12.1575,12.3992,6137687.2900626,0
+WFC.US,D,19971218,000000,12.3134,12.422,12.1111,12.338,3290047.5112452,0
+WFC.US,D,19971219,000000,12.1111,12.3648,11.7608,12.2976,4927153.3224799,0
+WFC.US,D,19971222,000000,12.3776,12.5088,11.9118,12.0667,3818336.0846519,0
+WFC.US,D,19971223,000000,12.0262,12.2769,11.7253,11.745,3776096.9142446,0
+WFC.US,D,19971224,000000,11.7253,11.8249,11.37,11.5368,2793167.2399258,0
+WFC.US,D,19971226,000000,11.6167,11.8091,11.5802,11.745,1614038.534329,0
+WFC.US,D,19971229,000000,11.8091,12.1111,11.8091,11.968,3644645.9649685,0
+WFC.US,D,19971230,000000,12.2364,12.4417,12.1111,12.4417,3725236.0159494,0
+WFC.US,D,19971231,000000,12.3992,12.7436,12.2364,12.722,4791537.4341325,0
+WFC.US,D,19980102,000000,12.5671,12.6677,12.4802,12.5433,2823179.122052,0
+WFC.US,D,19980105,000000,12.5433,12.788,12.2562,12.422,3501249.4434848,0
+WFC.US,D,19980106,000000,12.3992,12.4802,12.1575,12.2976,3889474.460032,0
+WFC.US,D,19980107,000000,11.9898,12.0884,11.6009,12.0884,7954864.3940543,0
+WFC.US,D,19980108,000000,12.1575,12.338,12.0667,12.2976,6356664.7886026,0
+WFC.US,D,19980109,000000,12.2364,12.2562,11.5368,11.7253,4135968.930724,0
+WFC.US,D,19980112,000000,11.4924,12.0667,11.4144,12.0262,3963954.9203409,0
+WFC.US,D,19980113,000000,12.3648,12.3648,11.8249,11.89,4491961.7776743,0
+WFC.US,D,19980114,000000,12.1575,12.2769,11.9256,12.2562,3743855.624343,0
+WFC.US,D,19980115,000000,12.2769,12.3134,12.1357,12.1575,2822068.4716329,0
+WFC.US,D,19980116,000000,12.2364,12.2976,12.1357,12.1693,3275040.556815,0
+WFC.US,D,19980120,000000,12.2976,12.3648,12.1111,12.3648,4386638.4741592,0
+WFC.US,D,19980121,000000,12.3648,12.3648,11.8447,11.9256,5446268.8962578,0
+WFC.US,D,19980122,000000,11.9118,11.9118,11.5802,11.8654,3664099.5745437,0
+WFC.US,D,19980123,000000,11.8654,11.8654,11.4598,11.6829,3281155.2143227,0
+WFC.US,D,19980126,000000,11.6591,11.968,11.6453,11.7025,2673667.9430605,0
+WFC.US,D,19980127,000000,11.6167,12.0134,11.6167,11.9118,2932951.1074462,0
+WFC.US,D,19980128,000000,12.1111,12.2364,11.968,12.0134,3928380.665815,0
+WFC.US,D,19980129,000000,12.0559,12.2769,11.968,12.0884,3349517.9770224,0
+WFC.US,D,19980130,000000,12.1357,12.1357,11.8447,11.968,3622137.053374,0
+WFC.US,D,19980202,000000,12.2364,12.3648,12.0667,12.2562,4555046.9241491,0
+WFC.US,D,19980203,000000,12.1969,12.6302,12.1575,12.6302,6619838.2695565,0
+WFC.US,D,19980204,000000,12.5671,12.6884,12.338,12.644,4023981.7246948,0
+WFC.US,D,19980205,000000,12.6302,12.788,12.3992,12.6085,2391874.853713,0
+WFC.US,D,19980206,000000,12.6884,12.8759,12.6302,12.7436,4438331.3469016,0
+WFC.US,D,19980209,000000,12.7732,12.7732,12.4802,12.7091,3090798.2447835,0
+WFC.US,D,19980210,000000,12.788,12.8907,12.6677,12.8907,4380250.2075154,0
+WFC.US,D,19980211,000000,12.9765,13.0535,12.8532,13.0535,3771924.881603,0
+WFC.US,D,19980212,000000,12.8907,13.0535,12.7091,13.0209,2593637.2707579,0
+WFC.US,D,19980213,000000,13.0535,13.0535,12.8118,12.9529,2370198.9299327,0
+WFC.US,D,19980217,000000,12.9993,13.1196,12.9183,13.0772,2396318.4687563,0
+WFC.US,D,19980218,000000,13.0979,13.1986,12.9993,13.1404,3323118.7488595,0
+WFC.US,D,19980219,000000,12.9321,12.9993,12.8315,12.9993,2733972.4100191,0
+WFC.US,D,19980220,000000,13.1196,13.1196,12.6884,12.9529,2955737.6816456,0
+WFC.US,D,19980223,000000,12.8907,13.1404,12.8907,13.0772,2938229.7370382,0
+WFC.US,D,19980224,000000,13.0772,13.0772,12.8118,12.9765,2839012.9840935,0
+WFC.US,D,19980225,000000,13.1196,13.2637,13.0535,13.2212,3283378.5418951,0
+WFC.US,D,19980226,000000,13.7531,13.7531,13.1858,13.4936,3606854.4630733,0
+WFC.US,D,19980227,000000,13.466,13.466,13.1986,13.466,3528209.063693,0
+WFC.US,D,19980302,000000,13.4315,13.7087,13.4087,13.4936,3098855.5271574,0
+WFC.US,D,19980303,000000,13.5726,13.6308,13.3861,13.6071,3102465.1410193,0
+WFC.US,D,19980304,000000,13.6071,13.7985,13.4936,13.6071,3953668.2301916,0
+WFC.US,D,19980305,000000,13.5726,13.7985,13.5084,13.7383,4608677.3549218,0
+WFC.US,D,19980306,000000,13.8371,14.3137,13.8371,14.2495,3893923.1419112,0
+WFC.US,D,19980309,000000,14.2259,14.2495,14.0472,14.1055,2677834.9088662,0
+WFC.US,D,19980310,000000,14.1213,14.3502,14.1055,14.2495,2565844.6627355,0
+WFC.US,D,19980311,000000,14.2653,14.2939,14.1499,14.2259,3072458.325729,0
+WFC.US,D,19980312,000000,14.0847,14.2495,14.062,14.1843,3313113.7747837,0
+WFC.US,D,19980313,000000,14.2051,14.2259,13.9614,14.1213,2433007.4271699,0
+WFC.US,D,19980316,000000,14.3728,14.3728,14.1213,14.2653,5593275.0316035,0
+WFC.US,D,19980317,000000,14.2653,14.2653,14.1213,14.2259,4568105.1735102,0
+WFC.US,D,19980318,000000,14.2259,14.2495,14.062,14.1499,5012466.6778431,0
+WFC.US,D,19980319,000000,14.1843,14.3728,14.0472,14.2495,4097900.7795912,0
+WFC.US,D,19980320,000000,14.4094,14.4094,14.2051,14.2495,4189055.1833261,0
+WFC.US,D,19980323,000000,14.0847,14.2259,13.8844,13.9614,4250473.3408053,0
+WFC.US,D,19980324,000000,14.0472,14.2259,14.0472,14.1055,3762752.8953414,0
+WFC.US,D,19980325,000000,14.2259,14.2259,13.5726,13.7531,4817662.039792,0
+WFC.US,D,19980326,000000,13.6732,13.8183,13.5924,13.7531,3184724.2077302,0
+WFC.US,D,19980327,000000,13.8528,13.8528,13.3485,13.4936,3832781.6336697,0
+WFC.US,D,19980330,000000,13.4936,13.5518,13.2795,13.3861,2947118.9938591,0
+WFC.US,D,19980331,000000,13.3861,13.7985,13.3861,13.6525,5137248.6577691,0
+WFC.US,D,19980401,000000,13.6525,13.6732,13.2992,13.4443,3540433.3118725,0
+WFC.US,D,19980402,000000,13.3861,13.7759,13.3298,13.7383,5057209.8785292,0
+WFC.US,D,19980403,000000,13.7985,14.1055,13.6949,13.9406,5740009.5845474,0
+WFC.US,D,19980406,000000,14.0472,14.1647,13.9199,13.9199,3883360.8158915,0
+WFC.US,D,19980407,000000,13.9199,14.0847,13.8183,13.984,4370239.1532365,0
+WFC.US,D,19980408,000000,14.062,14.0847,13.4443,13.5084,3565170.6178755,0
+WFC.US,D,19980409,000000,13.5924,13.9199,13.5726,13.7985,3214740.1433251,0
+WFC.US,D,19980413,000000,14.1213,14.2495,13.8844,14.1647,7777006.295198,0
+WFC.US,D,19980414,000000,14.2495,14.3728,13.7985,13.9199,5338166.9399609,0
+WFC.US,D,19980415,000000,13.9406,14.1647,13.7383,14.1647,4539759.2670127,0
+WFC.US,D,19980416,000000,14.1647,14.1647,13.8844,13.9051,3778594.8643203,0
+WFC.US,D,19980417,000000,13.9051,14.062,13.7531,14.0472,4167654.8954162,0
+WFC.US,D,19980420,000000,14.0472,14.0472,13.6308,13.7985,3092182.5043386,0
+WFC.US,D,19980421,000000,13.7985,13.8183,13.466,13.5726,3358688.9499168,0
+WFC.US,D,19980422,000000,13.6525,13.7985,13.5084,13.5518,2914888.8509964,0
+WFC.US,D,19980423,000000,13.5518,13.5518,13.0338,13.1196,3795822.1062215,0
+WFC.US,D,19980424,000000,13.0338,13.0979,12.6677,12.8532,4424435.0428904,0
+WFC.US,D,19980427,000000,12.2364,12.5433,12.1575,12.5433,5099447.0222022,0
+WFC.US,D,19980428,000000,12.722,12.722,12.1693,12.3776,5036643.5918007,0
+WFC.US,D,19980429,000000,12.5236,12.9321,12.338,12.7436,4771524.4458791,0
+WFC.US,D,19980430,000000,12.9321,13.242,12.8907,13.0979,4008976.7969989,0
+WFC.US,D,19980501,000000,13.1196,13.3623,13.0979,13.2795,3141094.6975648,0
+WFC.US,D,19980504,000000,13.2992,13.2992,12.8759,12.9321,2636985.0648499,0
+WFC.US,D,19980505,000000,12.9529,12.9529,12.6884,12.9529,3211955.41034,0
+WFC.US,D,19980506,000000,12.9765,12.9765,12.4802,12.6302,3584339.4712756,0
+WFC.US,D,19980507,000000,12.7091,12.7091,12.3134,12.338,4850172.8853609,0
+WFC.US,D,19980508,000000,12.3648,12.7436,12.338,12.6085,3280874.5116165,0
+WFC.US,D,19980511,000000,12.6085,12.788,12.3992,12.4417,2862643.693146,0
+WFC.US,D,19980512,000000,12.5236,12.644,12.2769,12.5799,3607686.4375203,0
+WFC.US,D,19980513,000000,12.5433,12.6085,12.3992,12.5236,2185957.6312683,0
+WFC.US,D,19980514,000000,12.4664,12.6677,12.3992,12.5088,1848304.7033727,0
+WFC.US,D,19980515,000000,12.5088,12.5088,12.338,12.5088,3397873.8316718,0
+WFC.US,D,19980518,000000,12.4417,12.6302,12.2562,12.3648,3138868.3298908,0
+WFC.US,D,19980519,000000,12.4417,12.8532,12.4417,12.6302,3493469.8237156,0
+WFC.US,D,19980520,000000,12.8907,13.0338,12.7732,13.0338,4279650.2083828,0
+WFC.US,D,19980521,000000,13.0535,13.2212,12.9183,13.1404,3536269.3861684,0
+WFC.US,D,19980522,000000,13.162,13.1986,12.9923,13.0209,1305288.8648749,0
+WFC.US,D,19980526,000000,12.9765,12.9765,12.5671,12.6884,2455515.3253974,0
+WFC.US,D,19980527,000000,12.6677,12.6677,12.3776,12.644,3172496.919449,0
+WFC.US,D,19980528,000000,12.6302,12.8907,12.5088,12.8532,3781645.099504,0
+WFC.US,D,19980529,000000,12.8315,12.9321,12.7436,12.7732,3362578.2531178,0
+WFC.US,D,19980601,000000,12.9765,13.0772,12.7436,12.8532,2438568.7862025,0
+WFC.US,D,19980602,000000,13.0979,13.0979,12.8315,12.9183,2422168.4519126,0
+WFC.US,D,19980603,000000,12.8759,12.9183,12.6677,12.6884,2118144.1135752,0
+WFC.US,D,19980604,000000,12.4802,12.8315,12.2562,12.8315,3046888.0319118,0
+WFC.US,D,19980605,000000,12.8118,13.0535,12.788,13.0338,3441782.0178092,0
+WFC.US,D,19980608,000000,12.6884,13.0209,11.9898,12.0884,22113274.810592,0
+WFC.US,D,19980609,000000,12.0134,12.1357,11.4006,11.8091,15372826.593751,0
+WFC.US,D,19980610,000000,11.8249,11.9118,11.745,11.9118,12190042.984152,0
+WFC.US,D,19980611,000000,11.9898,12.0884,11.6453,11.6591,8933627.1025673,0
+WFC.US,D,19980612,000000,11.7855,11.8249,11.1707,11.514,8068245.9933103,0
+WFC.US,D,19980615,000000,11.2506,11.4391,11.1914,11.2506,7586647.2989245,0
+WFC.US,D,19980616,000000,11.4144,11.4598,11.1707,11.2911,6230222.913251,0
+WFC.US,D,19980617,000000,11.3266,11.89,11.3266,11.7608,8608763.8817325,0
+WFC.US,D,19980618,000000,11.7025,11.8091,11.6453,11.6829,3992577.4760762,0
+WFC.US,D,19980619,000000,11.745,11.7608,11.37,11.4144,8587088.9713193,0
+WFC.US,D,19980622,000000,11.4766,11.6591,11.2329,11.6167,6454486.1349532,0
+WFC.US,D,19980623,000000,11.745,11.8447,11.6591,11.8249,6167416.4427481,0
+WFC.US,D,19980624,000000,11.8654,12.0559,11.7253,12.0559,4325497.9792848,0
+WFC.US,D,19980625,000000,12.0559,12.1575,11.9898,12.0667,5176706.135293,0
+WFC.US,D,19980626,000000,12.1357,12.1575,12.0134,12.0667,2919054.803435,0
+WFC.US,D,19980629,000000,12.1575,12.2976,12.1111,12.2769,4918816.3507669,0
+WFC.US,D,19980630,000000,12.2207,12.4417,12.1693,12.3134,5272303.1407041,0
+WFC.US,D,19980701,000000,12.3776,12.6677,12.338,12.6677,6090437.0189963,0
+WFC.US,D,19980702,000000,12.6677,12.6677,12.4664,12.5799,3219736.0434764,0
+WFC.US,D,19980706,000000,12.5088,12.7091,12.422,12.7091,3852232.2031432,0
+WFC.US,D,19980707,000000,12.644,12.7091,12.4417,12.6677,2917665.477044,0
+WFC.US,D,19980708,000000,12.5799,12.8532,12.5236,12.8532,4415542.7459678,0
+WFC.US,D,19980709,000000,12.7732,12.8315,12.644,12.644,3111635.1005466,0
+WFC.US,D,19980710,000000,12.644,12.8118,12.5799,12.7732,3623808.0958384,0
+WFC.US,D,19980713,000000,12.8118,12.8532,12.5236,12.5236,2824566.4217086,0
+WFC.US,D,19980714,000000,12.8118,12.9529,12.7732,12.9321,3734135.4064421,0
+WFC.US,D,19980715,000000,13.0338,13.0535,12.7732,12.7732,3893646.4926737,0
+WFC.US,D,19980716,000000,12.788,12.9321,12.6884,12.9321,4049268.2757042,0
+WFC.US,D,19980717,000000,13.0209,13.0209,12.788,12.8315,3425941.0621975,0
+WFC.US,D,19980720,000000,12.8315,12.8532,12.6884,12.722,2739257.119814,0
+WFC.US,D,19980721,000000,12.788,12.8532,12.2769,12.3776,2745362.6570173,0
+WFC.US,D,19980722,000000,12.4802,12.5433,12.3776,12.5433,4681212.1502631,0
+WFC.US,D,19980723,000000,12.6302,12.6302,12.2769,12.3134,5263402.7368442,0
+WFC.US,D,19980724,000000,12.3134,12.3134,11.9256,12.1357,5255627.1705438,0
+WFC.US,D,19980727,000000,12.1357,12.3992,11.9118,12.3134,3573507.5895884,0
+WFC.US,D,19980728,000000,12.3134,12.338,11.8249,12.0134,4791815.0967372,0
+WFC.US,D,19980729,000000,12.0884,12.2207,11.9898,12.0262,4331892.3261317,0
+WFC.US,D,19980730,000000,11.9898,12.1575,11.8654,12.1575,4547540.913516,0
+WFC.US,D,19980731,000000,12.0667,12.1111,11.745,11.8091,3886139.4686734,0
+WFC.US,D,19980803,000000,11.6829,11.8249,11.5802,11.7608,5055818.5254038,0
+WFC.US,D,19980804,000000,11.7253,11.8249,11.1707,11.2506,7477989.0040507,0
+WFC.US,D,19980805,000000,11.1707,11.2911,10.8589,11.1707,6871056.0446309,0
+WFC.US,D,19980806,000000,11.1707,11.2329,10.9625,11.1914,5840332.9344424,0
+WFC.US,D,19980807,000000,11.149,11.3552,11.0828,11.2329,3887807.4710363,0
+WFC.US,D,19980810,000000,11.149,11.2072,10.9625,11.0039,3207787.4311671,0
+WFC.US,D,19980811,000000,11.0039,11.0256,10.5707,10.8805,6859106.4189545,0
+WFC.US,D,19980812,000000,10.9249,11.149,10.8993,11.069,6338328.9230167,0
+WFC.US,D,19980813,000000,11.0828,11.149,10.9249,11.069,4894918.1127813,0
+WFC.US,D,19980814,000000,11.069,11.069,10.6141,10.7188,6174921.440014,0
+WFC.US,D,19980817,000000,10.7188,10.8993,10.6358,10.8421,3263091.9445057,0
+WFC.US,D,19980818,000000,10.9249,11.3117,10.8805,11.2713,6684311.7290551,0
+WFC.US,D,19980819,000000,11.2329,11.3266,10.9625,11.1252,2962964.0029395,0
+WFC.US,D,19980820,000000,11.1252,11.149,10.8589,10.8805,4356904.2546378,0
+WFC.US,D,19980821,000000,10.772,10.772,10.3654,10.5293,5826991.9556407,0
+WFC.US,D,19980824,000000,10.5145,10.8421,10.5145,10.5707,5024416.3035195,0
+WFC.US,D,19980825,000000,10.7592,10.8993,10.326,10.4276,4929931.9752619,0
+WFC.US,D,19980826,000000,9.89769,10.4701,9.89769,10.4701,6757394.7560357,0
+WFC.US,D,19980827,000000,10.4701,10.4701,9.93125,10.1049,8996983.8314439,0
+WFC.US,D,19980828,000000,10.1829,10.2688,9.83158,9.96283,5172260.4935153,0
+WFC.US,D,19980831,000000,9.98261,10.1829,9.48719,9.77139,6093767.9568862,0
+WFC.US,D,19980901,000000,9.68553,10.1829,9.03315,10.0833,9655887.3262109,0
+WFC.US,D,19980902,000000,10.0833,10.4701,9.96283,10.1829,6165470.7777804,0
+WFC.US,D,19980903,000000,9.79408,10.2836,9.79408,10.0605,5677202.1006772,0
+WFC.US,D,19980904,000000,10.0369,10.1049,9.65198,9.80889,4948274.9344179,0
+WFC.US,D,19980908,000000,10.2688,10.7404,10.2688,10.5293,10078297.270893,0
+WFC.US,D,19980909,000000,10.5519,10.7188,10.3921,10.4493,7676131.6735621,0
+WFC.US,D,19980910,000000,9.93125,10.1483,9.8602,10.1483,7404066.9090529,0
+WFC.US,D,19980911,000000,10.1483,10.6782,10.0605,10.6141,12651083.498747,0
+WFC.US,D,19980914,000000,10.6141,11.149,10.6141,10.8036,10292274.815813,0
+WFC.US,D,19980915,000000,10.8273,11.149,10.7404,11.0473,10874752.185304,0
+WFC.US,D,19980916,000000,11.1252,11.2713,10.9249,11.2713,7148681.1548055,0
+WFC.US,D,19980917,000000,10.7592,11.1914,10.7592,11.149,4731514.6832473,0
+WFC.US,D,19980918,000000,10.8993,11.0039,10.8421,10.9249,10785827.189344,0
+WFC.US,D,19980921,000000,10.7188,11.1914,10.5519,11.1707,5848945.5420258,0
+WFC.US,D,19980922,000000,11.1707,11.6829,11.1707,11.6591,8696580.2540073,0
+WFC.US,D,19980923,000000,11.6591,12.1111,11.6167,12.0262,8043516.7942448,0
+WFC.US,D,19980924,000000,12.0262,12.0262,11.7025,11.8249,7097821.2698774,0
+WFC.US,D,19980925,000000,11.4924,11.9898,11.4144,11.9898,7429911.8253733,0
+WFC.US,D,19980928,000000,11.9898,12.2364,11.8249,12.0559,9641987.9820981,0
+WFC.US,D,19980929,000000,12.1357,12.2562,12.0262,12.1693,7957091.7750953,0
+WFC.US,D,19980930,000000,11.9898,12.0262,11.3552,11.8249,4395531.7844489,0
+WFC.US,D,19981001,000000,11.514,11.6591,11.3266,11.3266,6860219.0961079,0
+WFC.US,D,19981002,000000,11.3552,11.6009,11.0473,11.3552,6844934.4790728,0
+WFC.US,D,19981005,000000,11.3552,11.3552,10.6141,11.0473,6438926.8954149,0
+WFC.US,D,19981006,000000,11.069,11.3552,10.7404,10.7592,5300927.7231735,0
+WFC.US,D,19981007,000000,10.7592,10.9249,10.1049,10.4049,6596216.6808084,0
+WFC.US,D,19981008,000000,10.1197,10.4927,9.91744,10.3921,6969434.7429254,0
+WFC.US,D,19981009,000000,10.6782,11.2072,10.4927,11.2072,6697649.6677553,0
+WFC.US,D,19981012,000000,11.37,11.4144,10.4493,10.6782,15570691.600658,0
+WFC.US,D,19981013,000000,10.7404,10.8421,10.5934,10.8036,7940413.7782006,0
+WFC.US,D,19981014,000000,10.7188,11.1252,10.5934,10.9625,5649965.8312316,0
+WFC.US,D,19981015,000000,10.9625,11.8447,10.7404,11.7025,10713287.327167,0
+WFC.US,D,19981016,000000,12.5671,12.5671,11.8249,11.8447,16143997.997254,0
+WFC.US,D,19981019,000000,11.8249,12.1357,11.7608,12.0667,4772085.8512917,0
+WFC.US,D,19981020,000000,12.3134,12.5433,12.2976,12.4417,14111166.225674,0
+WFC.US,D,19981021,000000,12.4802,12.5088,12.3134,12.4664,5481009.1496023,0
+WFC.US,D,19981022,000000,12.2976,12.4664,11.9898,12.2562,5602728.7339385,0
+WFC.US,D,19981023,000000,12.1111,12.2769,12.0134,12.1575,3768312.2276397,0
+WFC.US,D,19981026,000000,12.1575,12.2207,12.0884,12.0884,2808169.1275202,0
+WFC.US,D,19981027,000000,12.1111,12.1111,11.8249,11.89,4247687.5944531,0
+WFC.US,D,19981028,000000,11.9118,12.0559,11.8249,12.0559,3910597.0853372,0
+WFC.US,D,19981029,000000,12.0262,12.1575,11.8249,12.1357,5338723.2785376,0
+WFC.US,D,19981030,000000,12.2207,12.2562,12.0884,12.2207,7023066.1870652,0
+WFC.US,D,19981102,000000,12.2976,12.3648,12.1969,12.2207,5443490.2434759,0
+WFC.US,D,19981103,000000,12.3648,12.5433,12.2976,12.422,11385252.111397,0
+WFC.US,D,19981104,000000,12.5671,12.644,12.422,12.4802,12899251.038638,0
+WFC.US,D,19981105,000000,12.722,13.0535,12.644,13.0535,24826400.231176,0
+WFC.US,D,19981106,000000,13.0209,13.2212,12.9529,13.1404,18097348.341537,0
+WFC.US,D,19981109,000000,13.1404,13.1404,12.7732,12.8315,10801387.44225,0
+WFC.US,D,19981110,000000,12.9183,13.162,12.8315,13.0338,13475333.047914,0
+WFC.US,D,19981111,000000,13.1404,13.1404,12.8315,12.9183,6034860.923256,0
+WFC.US,D,19981112,000000,12.8315,12.9321,12.7091,12.7436,6927747.8576261,0
+WFC.US,D,19981113,000000,12.7091,12.7436,12.5088,12.6302,9037557.0262226,0
+WFC.US,D,19981116,000000,12.644,12.8532,12.4664,12.7732,10273932.870024,0
+WFC.US,D,19981117,000000,12.8315,13.4315,12.7436,13.3485,14237611.141127,0
+WFC.US,D,19981118,000000,13.3485,13.3861,13.0535,13.2795,9023107.4237363,0
+WFC.US,D,19981119,000000,13.2212,13.4315,13.0338,13.1858,6653738.4415164,0
+WFC.US,D,19981120,000000,13.2992,13.2992,13.0338,13.0979,9851247.2894716,0
+WFC.US,D,19981123,000000,13.1196,13.2795,12.8118,12.8907,14729215.822956,0
+WFC.US,D,19981124,000000,12.7732,12.788,12.5088,12.5433,14235106.097482,0
+WFC.US,D,19981125,000000,12.5236,12.6085,12.422,12.5236,6655407.4572465,0
+WFC.US,D,19981127,000000,12.5236,12.5236,12.1575,12.2562,3268923.8725728,0
+WFC.US,D,19981130,000000,12.2562,12.2562,11.7025,11.8654,13126563.482157,0
+WFC.US,D,19981201,000000,11.745,12.0559,11.6829,12.0262,11027870.951422,0
+WFC.US,D,19981202,000000,11.9118,12.2364,11.8654,12.2207,10178890.176455,0
+WFC.US,D,19981203,000000,12.1575,12.1969,11.6829,11.6829,10377311.521939,0
+WFC.US,D,19981204,000000,11.9118,12.2364,11.8249,12.1969,7102827.3037005,0
+WFC.US,D,19981207,000000,12.1969,12.2364,12.0134,12.1111,4820992.9776819,0
+WFC.US,D,19981208,000000,11.8249,11.8654,11.4924,11.514,12751128.172671,0
+WFC.US,D,19981209,000000,11.5575,11.7025,11.2713,11.3266,10963681.234732,0
+WFC.US,D,19981210,000000,11.3552,11.6009,11.0828,11.4924,12721671.615754,0
+WFC.US,D,19981211,000000,11.4924,11.9118,11.2506,11.9118,8716585.1353232,0
+WFC.US,D,19981214,000000,11.514,11.7025,11.3117,11.4144,7733099.1224278,0
+WFC.US,D,19981215,000000,11.4144,11.4598,11.1252,11.3552,19337058.16333,0
+WFC.US,D,19981216,000000,11.4766,11.6829,11.2329,11.6167,10571007.536306,0
+WFC.US,D,19981217,000000,12.1969,12.8907,11.9118,12.722,22552351.60513,0
+WFC.US,D,19981218,000000,12.7091,12.788,12.5671,12.7091,16503602.4848,0
+WFC.US,D,19981221,000000,12.7091,12.7436,12.4802,12.5671,11128194.301318,0
+WFC.US,D,19981222,000000,12.5671,12.6085,12.2207,12.2769,8166347.029,0
+WFC.US,D,19981223,000000,12.2769,12.3776,12.2207,12.2769,7852318.7299539,0
+WFC.US,D,19981224,000000,12.3134,12.3992,12.2364,12.3992,3654649.9256773,0
+WFC.US,D,19981228,000000,12.4664,12.6677,12.4417,12.5236,6953592.7739466,0
+WFC.US,D,19981229,000000,12.6884,12.9529,12.4802,12.9183,7574143.3614057,0
+WFC.US,D,19981230,000000,12.8532,12.9765,12.6884,12.8907,8458975.0401362,0
+WFC.US,D,19981231,000000,12.9765,13.1196,12.788,13.1196,12234232.886364,0
+WFC.US,D,19990104,000000,13.1196,13.2212,12.9529,13.0979,15536230.023285,0
+WFC.US,D,19990105,000000,13.0979,13.1986,12.9529,13.1986,11017031.976165,0
+WFC.US,D,19990106,000000,13.162,13.2795,13.0338,13.0772,16299898.456256,0
+WFC.US,D,19990107,000000,12.8759,13.1196,12.8315,13.1196,13555089.097714,0
+WFC.US,D,19990108,000000,13.1404,13.162,13.0338,13.0772,11343010.914254,0
+WFC.US,D,19990111,000000,13.0772,13.0979,12.4417,12.5799,15098539.515036,0
+WFC.US,D,19990112,000000,12.422,12.4802,12.1575,12.2207,9230699.7421139,0
+WFC.US,D,19990113,000000,11.6591,12.1575,11.6167,12.0262,15032684.836084,0
+WFC.US,D,19990114,000000,11.6591,11.89,11.6167,11.745,12558543.82209,0
+WFC.US,D,19990115,000000,11.6829,12.3134,11.6829,12.3134,15412292.178213,0
+WFC.US,D,19990119,000000,12.0134,12.2769,11.8654,12.0884,11772083.748084,0
+WFC.US,D,19990120,000000,12.0667,12.2769,11.7855,12.2769,16456637.983276,0
+WFC.US,D,19990121,000000,12.1575,12.2562,11.9118,12.1969,14452703.389936,0
+WFC.US,D,19990122,000000,12.1357,12.2562,11.9256,12.0667,11434999.319172,0
+WFC.US,D,19990125,000000,11.9898,12.0559,11.7855,11.9256,8975032.2717932,0
+WFC.US,D,19990126,000000,11.89,11.89,11.5802,11.7608,12074994.395901,0
+WFC.US,D,19990127,000000,11.7025,11.8249,11.4766,11.4924,10919213.669916,0
+WFC.US,D,19990128,000000,11.5802,11.7253,11.4924,11.6829,14079764.00379,0
+WFC.US,D,19990129,000000,11.6167,11.6167,11.3117,11.4924,14753946.035389,0
+WFC.US,D,19990201,000000,11.4598,11.4598,11.069,11.1707,14430468.087477,0
+WFC.US,D,19990202,000000,11.4598,11.4766,11.0256,11.2329,19718887.819662,0
+WFC.US,D,19990203,000000,11.2713,11.4391,11.069,11.069,15535400.075572,0
+WFC.US,D,19990204,000000,11.1026,11.2713,11.0828,11.2329,23250714.604155,0
+WFC.US,D,19990205,000000,11.1835,11.3552,11.0828,11.3552,13201879.970381,0
+WFC.US,D,19990208,000000,11.4006,11.4598,11.2911,11.4144,11739019.60404,0
+WFC.US,D,19990209,000000,11.37,11.37,10.7345,10.9249,20830216.18134,0
+WFC.US,D,19990210,000000,10.8805,10.9397,10.628,10.8184,15941133.036727,0
+WFC.US,D,19990211,000000,10.8589,11.4006,10.6072,11.2329,18558943.167974,0
+WFC.US,D,19990212,000000,11.2072,11.3552,10.9397,11.2713,14267344.347282,0
+WFC.US,D,19990216,000000,11.5575,11.6453,11.4144,11.5802,12335941.509181,0
+WFC.US,D,19990217,000000,11.5802,12.1199,11.514,12.0559,17774990.164347,0
+WFC.US,D,19990218,000000,12.1199,12.2641,12.0559,12.2207,13439205.494913,0
+WFC.US,D,19990219,000000,12.2207,12.2207,12.0717,12.0973,7962087.6752467,0
+WFC.US,D,19990222,000000,12.1575,12.4289,12.1357,12.4082,7840924.4294871,0
+WFC.US,D,19990223,000000,12.3834,12.5088,12.2207,12.2641,7779789.0014486,0
+WFC.US,D,19990224,000000,12.346,12.4496,11.8249,11.89,8281393.5905175,0
+WFC.US,D,19990225,000000,11.8091,12.2207,11.7253,12.1969,9359366.9717723,0
+WFC.US,D,19990226,000000,12.2443,12.2976,11.9898,12.1357,10026875.980552,0
+WFC.US,D,19990301,000000,12.1357,12.2443,11.9354,12.2443,9102032.5124557,0
+WFC.US,D,19990302,000000,12.346,12.6756,12.2976,12.3834,16987422.480024,0
+WFC.US,D,19990303,000000,12.3648,12.5088,12.0717,12.2207,8683792.5736808,0
+WFC.US,D,19990304,000000,12.4664,12.5957,12.3834,12.5295,13386125.322515,0
+WFC.US,D,19990305,000000,12.8828,12.9401,12.5483,12.8176,11904650.414615,0
+WFC.US,D,19990308,000000,12.6302,12.8828,12.5483,12.8176,5301480.0082816,0
+WFC.US,D,19990309,000000,12.8384,12.8828,12.4664,12.5295,10172778.55905,0
+WFC.US,D,19990310,000000,12.5749,12.8601,12.346,12.8601,7834812.8120809,0
+WFC.US,D,19990311,000000,12.8601,13.0466,12.7594,13.0466,12265362.512479,0
+WFC.US,D,19990312,000000,13.1256,13.1256,12.7594,12.8384,7298192.333797,0
+WFC.US,D,19990315,000000,12.5957,13.0466,12.5483,12.7594,10736361.697643,0
+WFC.US,D,19990316,000000,12.8018,12.8384,12.1969,12.3648,11549213.906242,0
+WFC.US,D,19990317,000000,12.2828,12.2976,11.8091,11.973,9307955.8151033,0
+WFC.US,D,19990318,000000,11.9522,12.8384,11.9354,12.8018,10760813.234104,0
+WFC.US,D,19990319,000000,12.8828,12.9183,12.6756,12.7368,14781457.940705,0
+WFC.US,D,19990322,000000,12.717,12.9075,12.6963,12.8601,7945972.0971317,0
+WFC.US,D,19990323,000000,12.8176,13.1462,12.2641,12.3834,8873317.5687728,0
+WFC.US,D,19990324,000000,12.2641,12.346,12.1841,12.2828,7204536.9398849,0
+WFC.US,D,19990325,000000,12.4289,12.5749,12.2443,12.2976,9187903.2197627,0
+WFC.US,D,19990326,000000,12.0973,12.1841,11.973,12.0351,7894006.6286205,0
+WFC.US,D,19990329,000000,12.0351,12.4082,12.0351,12.4082,7456036.4310329,0
+WFC.US,D,19990330,000000,12.0559,12.3648,11.89,11.9354,9262657.2892077,0
+WFC.US,D,19990331,000000,12.0717,12.1357,11.5802,11.5802,14154798.775942,0
+WFC.US,D,19990401,000000,11.6591,12.1199,11.3552,12.1199,12294537.353322,0
+WFC.US,D,19990405,000000,12.1841,12.4289,12.1199,12.346,9775106.9337372,0
+WFC.US,D,19990406,000000,12.4289,12.6756,12.2976,12.5088,9055063.9574629,0
+WFC.US,D,19990407,000000,12.6085,12.8828,12.5957,12.8601,10041056.027371,0
+WFC.US,D,19990408,000000,13.0466,13.0841,12.9677,13.0466,15709645.520465,0
+WFC.US,D,19990409,000000,13.0713,13.1256,12.9677,13.1256,7299021.2681426,0
+WFC.US,D,19990412,000000,13.0466,13.2144,12.9835,13.169,8612928.8208039,0
+WFC.US,D,19990413,000000,13.1048,13.169,12.9677,13.0041,8744373.6898769,0
+WFC.US,D,19990414,000000,13.169,13.4778,13.0041,13.0041,24707185.690486,0
+WFC.US,D,19990415,000000,13.0466,13.3575,12.9677,13.2795,10195008.794672,0
+WFC.US,D,19990416,000000,13.2913,13.3575,13.0713,13.3575,8944464.0510903,0
+WFC.US,D,19990419,000000,13.3791,13.7679,13.3791,13.5854,20333050.140478,0
+WFC.US,D,19990420,000000,13.8301,14.0364,13.6663,13.996,19227288.20467,0
+WFC.US,D,19990421,000000,13.996,14.1213,13.7235,14.0196,15337257.406061,0
+WFC.US,D,19990422,000000,13.9772,14.1213,13.7087,14.0976,12642744.5003,0
+WFC.US,D,19990423,000000,14.062,14.1775,13.9772,14.1213,6127956.9384898,0
+WFC.US,D,19990426,000000,14.1419,14.3285,14.0364,14.0976,10444006.282275,0
+WFC.US,D,19990427,000000,14.0976,14.5722,13.9772,14.5357,11988012.024807,0
+WFC.US,D,19990428,000000,14.5357,14.7163,14.3432,14.4982,11627857.278888,0
+WFC.US,D,19990429,000000,14.5357,14.817,14.2417,14.4508,10794165.174425,0
+WFC.US,D,19990430,000000,14.4982,14.6975,14.0196,14.2653,10502364.0709,0
+WFC.US,D,19990503,000000,14.1775,14.5091,14.062,14.5091,7819535.2886161,0
+WFC.US,D,19990504,000000,14.3866,14.4982,13.9534,14.4735,12016360.971407,0
+WFC.US,D,19990505,000000,14.4587,14.5722,14.2495,14.5564,9163726.3058052,0
+WFC.US,D,19990506,000000,14.4735,14.4735,14.1419,14.3087,6503120.6655745,0
+WFC.US,D,19990507,000000,14.2939,14.5357,14.1843,14.3087,4904086.0455743,0
+WFC.US,D,19990510,000000,14.3502,14.3502,13.9772,13.996,5343448.6096543,0
+WFC.US,D,19990511,000000,14.0196,14.3087,13.9199,14.1843,5682204.0810316,0
+WFC.US,D,19990512,000000,14.2653,14.4587,13.8528,14.2495,7026127.5692878,0
+WFC.US,D,19990513,000000,14.3728,14.5722,14.2653,14.3926,5666088.5029166,0
+WFC.US,D,19990514,000000,14.0847,14.2051,13.8923,13.9338,6565367.7573993,0
+WFC.US,D,19990517,000000,13.9338,13.9772,13.5242,13.5618,8856090.3268717,0
+WFC.US,D,19990518,000000,13.4374,13.7087,13.2351,13.3357,7354322.7413797,0
+WFC.US,D,19990519,000000,13.6466,13.7531,13.5242,13.689,6504507.9652311,0
+WFC.US,D,19990520,000000,13.8528,13.8528,13.6466,13.689,6609829.2420118,0
+WFC.US,D,19990521,000000,13.689,13.8104,13.6239,13.8104,7666685.0647972,0
+WFC.US,D,19990524,000000,13.7917,13.7917,13.3357,13.5854,7004448.605406,0
+WFC.US,D,19990525,000000,13.545,13.5992,12.6085,12.7298,12188380.048626,0
+WFC.US,D,19990526,000000,13.0713,13.7235,12.8532,13.7235,12875901.032292,0
+WFC.US,D,19990527,000000,13.3141,13.5854,12.9401,13.0209,14410735.80193,0
+WFC.US,D,19990528,000000,13.1048,13.4147,13.0397,13.2706,7078650.389743,0
+WFC.US,D,19990601,000000,13.3141,13.3791,12.9835,13.2489,6458374.424787,0
+WFC.US,D,19990602,000000,13.3357,13.3357,13.0841,13.169,6025411.2743896,0
+WFC.US,D,19990603,000000,13.1462,13.2489,13.1048,13.1858,5286753.7565576,0
+WFC.US,D,19990604,000000,13.2706,13.3357,13.0397,13.2706,4488071.4611061,0
+WFC.US,D,19990607,000000,13.1858,13.6239,13.1858,13.5854,6345828.8534467,0
+WFC.US,D,19990608,000000,13.5618,13.689,13.3919,13.5015,4461393.5569714,0
+WFC.US,D,19990609,000000,13.4601,13.5992,13.3485,13.4147,5169481.8407333,0
+WFC.US,D,19990610,000000,13.0841,13.2144,12.9835,13.1048,6877174.7556073,0
+WFC.US,D,19990611,000000,13.1048,13.3141,13.1048,13.3141,6659573.409685,0
+WFC.US,D,19990614,000000,13.3485,13.3485,13.1256,13.169,6062649.4778098,0
+WFC.US,D,19990615,000000,13.2144,13.5015,13.2144,13.3357,8511220.1979866,0
+WFC.US,D,19990616,000000,13.5992,13.7531,13.5854,13.6663,13248841.431804,0
+WFC.US,D,19990617,000000,13.6239,14.1843,13.6239,14.0976,10428724.705342,0
+WFC.US,D,19990618,000000,14.0976,14.1843,13.9772,14.1499,11344678.916618,0
+WFC.US,D,19990621,000000,14.1647,14.1843,13.9772,14.062,5791692.3236181,0
+WFC.US,D,19990622,000000,14.0196,14.1843,13.996,14.1419,5619399.637263,0
+WFC.US,D,19990623,000000,14.1419,14.1419,13.8104,14.062,7131728.5354076,0
+WFC.US,D,19990624,000000,13.9534,14.0976,13.8104,13.8923,9137602.7135129,0
+WFC.US,D,19990625,000000,14.0976,14.2259,14.0976,14.2051,10050225.986899,0
+WFC.US,D,19990628,000000,14.2653,14.4094,14.2259,14.2653,10997028.108216,0
+WFC.US,D,19990629,000000,14.2939,14.6009,14.1843,14.6009,10553774.214201,0
+WFC.US,D,19990630,000000,14.516,14.516,13.9534,14.1843,21398521.610948,0
+WFC.US,D,19990701,000000,14.2051,14.4982,13.9772,14.4735,11896027.67336,0
+WFC.US,D,19990702,000000,14.4587,14.6383,14.4292,14.6225,9728418.0680834,0
+WFC.US,D,19990706,000000,14.6225,14.89,14.6225,14.8702,8150228.4107836,0
+WFC.US,D,19990707,000000,14.7922,14.9107,14.6383,14.8702,8019615.5161577,0
+WFC.US,D,19990708,000000,14.8042,14.9699,14.7035,14.8466,11448884.476143,0
+WFC.US,D,19990709,000000,14.89,15.0351,14.8466,14.9995,6004009.9731125,0
+WFC.US,D,19990712,000000,14.89,14.89,14.4094,14.4982,8707693.8517679,0
+WFC.US,D,19990713,000000,14.4094,14.6009,14.3285,14.516,5694435.4227814,0
+WFC.US,D,19990714,000000,14.5357,14.5722,14.1843,14.2653,7874550.992311,0
+WFC.US,D,19990715,000000,14.3285,14.3728,14.1419,14.2653,5967883.4334786,0
+WFC.US,D,19990716,000000,14.2653,14.3728,14.0196,14.3087,8050738.0487029,0
+WFC.US,D,19990719,000000,14.2653,14.2939,14.0976,14.1647,9863477.6178542,0
+WFC.US,D,19990720,000000,14.0976,14.1213,13.8528,13.9534,8111043.5290286,0
+WFC.US,D,19990721,000000,13.9199,14.062,13.7759,13.8696,6957205.4279099,0
+WFC.US,D,19990722,000000,13.9534,14.1419,13.7917,13.9199,8952245.6975938,0
+WFC.US,D,19990723,000000,13.9338,13.9772,13.5618,13.8301,8240542.733134,0
+WFC.US,D,19990726,000000,13.6239,13.7759,13.5618,13.5618,8134664.1044095,0
+WFC.US,D,19990727,000000,13.7235,13.7759,13.4778,13.6239,7063086.0833688,0
+WFC.US,D,19990728,000000,13.6239,13.6663,13.4374,13.545,5048869.8667147,0
+WFC.US,D,19990729,000000,13.2913,13.3919,13.1256,13.3791,8801069.5563409,0
+WFC.US,D,19990730,000000,13.3791,13.3791,12.795,12.9401,7822865.2131388,0
+WFC.US,D,19990802,000000,13.1858,13.1858,12.7536,12.8118,5778356.4116522,0
+WFC.US,D,19990803,000000,12.9075,12.9597,12.5433,12.9597,16448854.310038,0
+WFC.US,D,19990804,000000,13.0279,13.0279,12.6519,12.6519,11420269.013978,0
+WFC.US,D,19990805,000000,12.5957,12.8018,12.1575,12.7091,12287866.357238,0
+WFC.US,D,19990806,000000,12.6302,12.6302,12.3134,12.4664,8536783.3982336,0
+WFC.US,D,19990809,000000,12.4664,12.8601,12.4664,12.7091,8325580.4526269,0
+WFC.US,D,19990810,000000,12.6756,12.7594,12.4664,12.5088,6365000.7469484,0
+WFC.US,D,19990811,000000,12.6085,12.9677,12.5957,12.9075,13336383.181575,0
+WFC.US,D,19990812,000000,12.9923,13.1462,12.6302,12.6302,6939141.1447258,0
+WFC.US,D,19990813,000000,12.8601,13.3141,12.8176,13.2795,5795865.3696269,0
+WFC.US,D,19990816,000000,13.1986,13.3999,13.09,13.3417,6291641.0707302,0
+WFC.US,D,19990817,000000,13.9199,13.9682,13.6732,13.8035,10577398.843051,0
+WFC.US,D,19990818,000000,13.8035,13.8183,13.6071,13.7531,5864781.4308016,0
+WFC.US,D,19990819,000000,13.5924,13.8035,13.545,13.8035,8480648.9371823,0
+WFC.US,D,19990820,000000,13.7383,14.0897,13.6949,14.0897,8524557.1233196,0
+WFC.US,D,19990823,000000,14.0028,14.3798,14.0028,14.358,6770735.7348374,0
+WFC.US,D,19990824,000000,14.3137,14.6729,14.2131,14.4222,6344160.8510838,0
+WFC.US,D,19990825,000000,14.2131,14.7163,14.0028,14.6305,11224347.645305,0
+WFC.US,D,19990826,000000,14.5436,14.7864,14.1775,14.1973,7961535.3901386,0
+WFC.US,D,19990827,000000,14.3432,14.3432,13.8607,13.9466,7683359.0082232,0
+WFC.US,D,19990830,000000,13.8844,13.9682,13.3623,13.4235,6218271.2608403,0
+WFC.US,D,19990831,000000,13.4235,13.5726,13.1344,13.2795,9123989.1389422,0
+WFC.US,D,19990901,000000,13.2992,13.5924,13.2144,13.545,7569419.043656,0
+WFC.US,D,19990902,000000,13.3417,13.3999,12.9401,13.1462,8118548.5262945,0
+WFC.US,D,19990903,000000,13.4235,13.8371,13.3999,13.8183,10700505.727043,0
+WFC.US,D,19990907,000000,13.8371,13.8607,13.3417,13.3791,5544367.9052132,0
+WFC.US,D,19990908,000000,13.3141,13.3417,13.09,13.3141,6398075.0246643,0
+WFC.US,D,19990909,000000,13.3141,13.3141,12.7594,13.1118,9027280.469745,0
+WFC.US,D,19990910,000000,13.169,13.4443,13.0713,13.2992,7631941.7713513,0
+WFC.US,D,19990913,000000,13.2144,13.3417,12.9677,13.3417,6209380.9906521,0
+WFC.US,D,19990914,000000,13.169,13.169,12.6085,12.7091,11621466.985509,0
+WFC.US,D,19990915,000000,12.9677,13.1344,12.7091,12.7594,10977293.795935,0
+WFC.US,D,19990916,000000,12.6963,12.8018,12.3776,12.6085,7049467.4419624,0
+WFC.US,D,19990917,000000,12.6085,12.9923,12.5671,12.7732,9655887.3262109,0
+WFC.US,D,19990920,000000,12.8384,12.8601,12.3648,12.5433,5387080.1465541,0
+WFC.US,D,19990921,000000,12.3776,12.6302,12.3134,12.5088,10941452.012477,0
+WFC.US,D,19990922,000000,12.6302,12.9401,12.5957,12.8384,8414505.4485863,0
+WFC.US,D,19990923,000000,12.9183,13.2992,12.7368,12.8018,8317799.8194905,0
+WFC.US,D,19990924,000000,12.7594,13.3999,12.7594,13.3141,10298666.122559,0
+WFC.US,D,19990927,000000,13.2351,13.3417,12.7594,12.8384,7926239.8115847,0
+WFC.US,D,19990928,000000,12.8384,13.2548,12.6756,12.9677,7240106.1275749,0
+WFC.US,D,19990929,000000,13.0279,13.0466,12.6963,12.8601,7608600.8853096,0
+WFC.US,D,19990930,000000,13.0466,13.3999,12.8601,13.2144,7721985.5246671,0
+WFC.US,D,19991001,000000,13.0466,13.1462,12.8018,13.0466,9155112.6848547,0
+WFC.US,D,19991004,000000,13.2144,13.6525,13.1986,13.5924,8918062.7961931,0
+WFC.US,D,19991005,000000,13.6308,14.0028,13.4235,13.6308,12368738.124292,0
+WFC.US,D,19991006,000000,13.6308,13.9682,13.6071,13.8844,7946801.0314773,0
+WFC.US,D,19991007,000000,13.9051,13.9051,13.5726,13.5924,7025847.8799487,0
+WFC.US,D,19991008,000000,13.5084,14.1775,13.4443,14.1775,8424511.4360294,0
+WFC.US,D,19991011,000000,14.1499,14.2801,14.0897,14.1775,5882292.4155106,0
+WFC.US,D,19991012,000000,14.0028,14.0028,13.7759,13.9051,5517129.6090332,0
+WFC.US,D,19991013,000000,13.8183,13.9682,12.9923,13.2351,6572874.7813995,0
+WFC.US,D,19991014,000000,13.2144,13.6071,13.1986,13.5321,9027280.469745,0
+WFC.US,D,19991015,000000,12.9183,13.2992,12.8176,13.0041,10460678.198968,0
+WFC.US,D,19991018,000000,12.9923,13.2351,12.8384,13.169,7004448.605406,0
+WFC.US,D,19991019,000000,13.5084,14.0028,13.466,13.8844,14446587.719061,0
+WFC.US,D,19991020,000000,14.0472,14.4666,14.0275,14.4222,14015014.908421,0
+WFC.US,D,19991021,000000,14.2131,14.6077,14.1775,14.3798,10891702.777967,0
+WFC.US,D,19991022,000000,14.6729,15.0143,14.5436,14.9186,20762400.636913,0
+WFC.US,D,19991025,000000,14.8376,14.9038,14.6305,14.7864,10862525.910389,0
+WFC.US,D,19991026,000000,14.9186,15.1485,14.817,14.9038,16128438.757715,0
+WFC.US,D,19991027,000000,15.0489,15.5097,14.9699,15.5097,15739094.983811,0
+WFC.US,D,19991028,000000,16.0484,16.6563,15.9192,16.3583,33747798.018728,0
+WFC.US,D,19991029,000000,16.1807,16.3583,15.7544,15.9626,16470252.571213,0
+WFC.US,D,19991101,000000,15.6735,15.7347,15.4425,15.632,14011399.214356,0
+WFC.US,D,19991102,000000,15.5728,16.0268,15.5097,15.7959,13862170.764806,0
+WFC.US,D,19991103,000000,15.8037,15.8461,15.4425,15.4425,11399983.429956,0
+WFC.US,D,19991104,000000,15.6192,15.8461,15.6192,15.7396,12320656.892146,0
+WFC.US,D,19991105,000000,16.0752,16.1995,15.6192,15.6814,15128274.747925,0
+WFC.US,D,19991108,000000,15.4101,15.783,15.3222,15.783,14820091.550719,0
+WFC.US,D,19991109,000000,15.783,15.8037,15.0695,15.2146,12708330.636952,0
+WFC.US,D,19991110,000000,14.9038,15.2146,14.739,15.0489,11367190.868314,0
+WFC.US,D,19991111,000000,15.0695,15.3222,14.9038,15.2146,8340585.3803228,0
+WFC.US,D,19991112,000000,15.4425,16.0336,15.3222,15.9912,13470326.000724,0
+WFC.US,D,19991115,000000,16.0336,16.0584,15.6538,15.8245,8896385.8590456,0
+WFC.US,D,19991117,000000,16.0752,16.0752,15.7396,15.783,7192584.274107,0
+WFC.US,D,19991118,000000,15.9705,16.0919,15.8037,16.0584,9831798.7467324,0
+WFC.US,D,19991119,000000,16.0584,16.1136,15.9143,15.9143,9335464.6803179,0
+WFC.US,D,19991122,000000,15.6814,16.0584,15.5956,15.6814,9577792.1852043,0
+WFC.US,D,19991123,000000,15.7396,15.8245,15.3429,15.4712,8662950.6510819,0
+WFC.US,D,19991124,000000,15.4101,15.6192,15.4101,15.4101,6460324.1432233,0
+WFC.US,D,19991126,000000,15.4889,15.5097,15.3883,15.3883,2890708.8969374,0
+WFC.US,D,19991129,000000,15.2788,15.3429,15.0695,15.0695,8625433.7716898,0
+WFC.US,D,19991130,000000,15.0695,15.7199,15.0695,15.5728,13283304.022544,0
+WFC.US,D,19991201,000000,15.5324,15.7613,15.4889,15.7041,9292671.1980683,0
+WFC.US,D,19991202,000000,15.6192,15.9143,15.6192,15.7613,8558734.9578844,0
+WFC.US,D,19991203,000000,15.9912,16.2863,15.8037,15.8037,13432811.148067,0
+WFC.US,D,19991206,000000,15.8817,15.9488,15.2146,15.3222,11762644.232889,0
+WFC.US,D,19991207,000000,15.0695,15.258,14.7163,14.7548,17269766.841113,0
+WFC.US,D,19991208,000000,14.588,14.739,14.5436,14.6383,15874986.508029,0
+WFC.US,D,19991209,000000,14.588,15.0695,14.588,14.9817,11228793.287083,0
+WFC.US,D,19991210,000000,15.2146,15.2442,15.0351,15.0351,9940175.3255326,0
+WFC.US,D,19991213,000000,14.817,14.9245,14.6975,14.8042,7596928.9222379,0
+WFC.US,D,19991214,000000,14.6975,14.8376,14.4222,14.5722,8251658.3576289,0
+WFC.US,D,19991215,000000,14.4222,14.5436,13.9406,14.0028,12686377.050567,0
+WFC.US,D,19991216,000000,12.9183,13.6071,12.8907,13.2144,23816235.300779,0
+WFC.US,D,19991217,000000,13.2144,13.5854,13.1462,13.3791,18846569.198756,0
+WFC.US,D,19991220,000000,13.3791,13.7087,13.3485,13.615,10161941.610526,0
+WFC.US,D,19991221,000000,13.5015,13.8371,13.2272,13.3919,14494388.2485,0
+WFC.US,D,19991222,000000,13.3919,13.6239,13.3919,13.545,7689748.2882342,0
+WFC.US,D,19991223,000000,13.6732,13.9199,13.5015,13.9051,7548021.7958477,0
+WFC.US,D,19991227,000000,13.7531,14.0699,13.6732,13.689,7060306.4172197,0
+WFC.US,D,19991228,000000,13.7759,13.8844,13.6466,13.7917,6914690.6216322,0
+WFC.US,D,19991229,000000,13.8183,13.8844,13.4778,13.5854,6122118.9302197,0
+WFC.US,D,19991230,000000,13.6071,13.7759,13.5618,13.6071,3692723.1436461,0
+WFC.US,D,19991231,000000,13.5854,13.6071,13.4443,13.545,3274764.9209445,0
+WFC.US,D,20000103,000000,13.5015,13.5242,12.722,13.1048,12556875.819728,0
+WFC.US,D,20000104,000000,12.4802,12.6252,12.0559,12.4496,21172029.994838,0
+WFC.US,D,20000105,000000,12.3914,12.644,12.0717,12.3292,11433050.614102,0
+WFC.US,D,20000106,000000,12.415,13.0624,12.3706,12.8759,11570050.762004,0
+WFC.US,D,20000107,000000,13.1462,13.2913,12.9183,13.1048,10714681.720394,0
+WFC.US,D,20000110,000000,12.8532,12.9401,12.644,12.6805,12440430.811514,0
+WFC.US,D,20000111,000000,12.6598,12.722,12.415,12.4802,8574301.2909928,0
+WFC.US,D,20000112,000000,12.492,12.9401,12.492,12.8315,9768157.2616807,0
+WFC.US,D,20000113,000000,13.3485,13.5618,13.2913,13.545,15391448.228879,0
+WFC.US,D,20000114,000000,14.6521,14.6521,13.7759,13.9614,15975591.573998,0
+WFC.US,D,20000118,000000,13.3141,13.4778,12.8907,13.0209,17707739.065435,0
+WFC.US,D,20000119,000000,12.8532,13.0397,12.2207,12.3055,23816792.652723,0
+WFC.US,D,20000120,000000,12.3292,12.492,11.9898,12.1841,20794085.588238,0
+WFC.US,D,20000121,000000,12.2207,12.6005,12.0717,12.271,19476010.056403,0
+WFC.US,D,20000124,000000,12.3914,12.5365,11.8654,12.0193,13255790.090493,0
+WFC.US,D,20000125,000000,11.9898,12.722,11.9898,12.6005,14868994.623641,0
+WFC.US,D,20000126,000000,12.5365,12.8907,12.3914,12.722,20268855.356951,0
+WFC.US,D,20000127,000000,12.9401,13.3141,12.788,13.0624,14249277.023997,0
+WFC.US,D,20000128,000000,13.0209,13.1048,12.788,12.9835,11239630.235606,0
+WFC.US,D,20000131,000000,12.8315,13.3919,12.8315,13.3919,12877017.762914,0
+WFC.US,D,20000201,000000,13.3919,13.6239,13.3298,13.545,13240228.82422,0
+WFC.US,D,20000202,000000,13.615,13.6397,13.1344,13.1344,9222915.055509,0
+WFC.US,D,20000203,000000,13.2351,13.3417,12.8176,13.09,15014338.836827,0
+WFC.US,D,20000204,000000,13.169,13.169,12.9401,12.9923,9930455.1076316,0
+WFC.US,D,20000207,000000,12.8828,13.0041,12.795,12.8601,12329271.526463,0
+WFC.US,D,20000208,000000,12.9075,13.3209,12.9075,13.1118,11734292.246189,0
+WFC.US,D,20000209,000000,12.9401,13.0041,12.7091,12.7536,12510469.683515,0
+WFC.US,D,20000210,000000,12.7536,12.8176,12.349,12.3776,19801426.575713,0
+WFC.US,D,20000211,000000,12.6963,13.0041,12.4989,12.7536,15527337.726362,0
+WFC.US,D,20000214,000000,12.9183,13.0041,12.6756,12.7368,11538099.295113,0
+WFC.US,D,20000215,000000,12.5887,12.7732,12.3776,12.6963,10524877.035963,0
+WFC.US,D,20000216,000000,12.7091,12.7091,12.1199,12.1199,10922826.32388,0
+WFC.US,D,20000217,000000,12.4802,12.4989,11.5802,11.7677,13379454.326431,0
+WFC.US,D,20000218,000000,11.7025,11.7025,11.0256,11.2861,28650294.63476,0
+WFC.US,D,20000222,000000,11.3631,11.7855,11.0256,11.7855,14653623.698861,0
+WFC.US,D,20000223,000000,11.5288,11.6829,11.0256,11.4539,12208386.956676,0
+WFC.US,D,20000224,000000,11.1559,11.3059,10.772,11.069,13613170.2371,0
+WFC.US,D,20000225,000000,11.1776,11.4085,10.8589,11.0039,11153209.269925,0
+WFC.US,D,20000228,000000,11.2417,11.6374,11.1086,11.4845,12038034.868452,0
+WFC.US,D,20000229,000000,11.4845,11.5072,10.9881,11.1312,15469816.979022,0
+WFC.US,D,20000302,000000,11.973,12.0193,11.2575,11.4302,14667796.65211,0
+WFC.US,D,20000303,000000,11.6591,11.7855,11.4697,11.6829,12271192.413812,0
+WFC.US,D,20000306,000000,11.6829,11.9522,11.594,11.594,10484303.841184,0
+WFC.US,D,20000307,000000,11.6829,11.6829,10.9881,11.1312,12203385.989689,0
+WFC.US,D,20000308,000000,11.0562,11.4302,10.4415,10.4415,12936757.784359,0
+WFC.US,D,20000309,000000,11.5496,11.5496,10.8589,11.0562,12709163.624767,0
+WFC.US,D,20000310,000000,11.1086,11.1993,10.772,10.8421,11885749.090148,0
+WFC.US,D,20000313,000000,10.695,11.0898,10.5628,10.9881,11869630.471931,0
+WFC.US,D,20000314,000000,10.9249,10.9625,10.7108,10.7345,10982293.749555,0
+WFC.US,D,20000315,000000,10.772,12.1199,10.772,12.1199,21243450.086292,0
+WFC.US,D,20000316,000000,12.0795,13.0466,11.9522,12.9677,27264139.069666,0
+WFC.US,D,20000317,000000,12.8384,13.3209,12.8176,12.9677,19724452.218797,0
+WFC.US,D,20000320,000000,12.9677,12.9923,12.5887,12.7732,15037400.033529,0
+WFC.US,D,20000321,000000,12.6963,13.4443,12.6963,13.3209,17242531.585034,0
+WFC.US,D,20000322,000000,13.2795,13.5618,13.1986,13.466,14358775.400254,0
+WFC.US,D,20000323,000000,13.4315,14.1213,13.3861,13.9534,17498200.068721,0
+WFC.US,D,20000324,000000,13.9338,14.358,13.7235,13.8035,17686895.116101,0
+WFC.US,D,20000327,000000,13.7601,14.0847,13.5618,13.7759,19749458.0671,0
+WFC.US,D,20000328,000000,13.6397,13.8923,13.5618,13.7019,15639889.377906,0
+WFC.US,D,20000329,000000,13.5618,13.7019,13.0713,13.2795,15035737.098002,0
+WFC.US,D,20000330,000000,13.5618,13.7383,13.1986,13.1986,13433926.865322,0
+WFC.US,D,20000331,000000,13.2795,13.912,13.0466,13.7235,14021126.525827,0
+WFC.US,D,20000403,000000,13.7917,14.9482,13.6811,14.7084,21410467.183156,0
+WFC.US,D,20000404,000000,14.7084,15.3222,14.1419,14.5564,23431900.600799,0
+WFC.US,D,20000405,000000,14.6225,14.6225,14.0196,14.2939,12131966.911602,0
+WFC.US,D,20000406,000000,13.9772,14.1419,13.3417,13.6397,18862681.736769,0
+WFC.US,D,20000407,000000,13.466,13.615,13.3417,13.3861,13641797.859671,0
+WFC.US,D,20000410,000000,12.795,13.5084,12.7536,13.2992,20883570.976242,0
+WFC.US,D,20000411,000000,13.2351,13.9338,13.2351,13.5924,15366991.625582,0
+WFC.US,D,20000412,000000,13.8696,14.3926,13.7917,14.1419,19305377.265473,0
+WFC.US,D,20000413,000000,14.2495,14.2495,13.8696,14.062,12665537.154702,0
+WFC.US,D,20000414,000000,14.062,14.0847,12.8828,13.466,18495860.048234,0
+WFC.US,D,20000417,000000,13.0041,13.4936,13.0041,13.2637,13062930.104042,0
+WFC.US,D,20000418,000000,13.09,13.9534,13.0713,13.7383,11204339.723888,0
+WFC.US,D,20000419,000000,13.7383,13.8233,13.5321,13.7235,8558461.3487483,0
+WFC.US,D,20000420,000000,13.9338,14.2259,13.7917,14.0847,10457067.571738,0
+WFC.US,D,20000424,000000,14.0847,14.5258,14.0364,14.3926,10949509.29485,0
+WFC.US,D,20000425,000000,14.4804,15.0073,14.4804,14.5031,12426262.925101,0
+WFC.US,D,20000426,000000,14.5031,14.817,14.5031,14.5031,10248926.008354,0
+WFC.US,D,20000427,000000,14.1647,14.2939,14.0196,14.1647,12915086.927414,0
+WFC.US,D,20000428,000000,14.2495,14.3798,13.8233,13.8233,13682368.014348,0
+WFC.US,D,20000501,000000,13.8528,14.1213,13.7019,13.8528,13166027.039884,0
+WFC.US,D,20000502,000000,13.8233,14.1213,13.7235,13.9338,10819729.388038,0
+WFC.US,D,20000503,000000,13.9466,14.1587,13.6732,13.7325,12104737.735727,0
+WFC.US,D,20000504,000000,13.7531,13.9051,13.3919,13.4601,9211802.4711155,0
+WFC.US,D,20000505,000000,13.4147,13.689,13.2854,13.5015,7035574.1780526,0
+WFC.US,D,20000508,000000,13.4147,14.1341,13.3703,13.9682,7697252.2721329,0
+WFC.US,D,20000509,000000,14.0028,14.2801,13.9199,14.0472,7825364.1765817,0
+WFC.US,D,20000510,000000,14.0472,14.1973,13.9466,14.0699,10095242.79672,0
+WFC.US,D,20000511,000000,14.3432,14.7242,14.3087,14.3926,8538173.7379917,0
+WFC.US,D,20000512,000000,14.3285,15.0843,14.2653,14.7922,12024420.280515,0
+WFC.US,D,20000515,000000,14.8772,15.2364,14.81,15.1939,9265990.253832,0
+WFC.US,D,20000516,000000,15.2364,15.2364,14.6906,14.7706,10623805.992631,0
+WFC.US,D,20000517,000000,14.5722,14.7922,14.3926,14.5357,6600383.6466142,0
+WFC.US,D,20000518,000000,14.5722,14.9995,14.516,14.6225,6583433.0539506,0
+WFC.US,D,20000519,000000,14.516,14.7035,14.2801,14.6009,6937755.8718035,0
+WFC.US,D,20000522,000000,14.7242,14.9817,14.4735,14.8544,5542699.9028503,0
+WFC.US,D,20000523,000000,14.8544,15.2788,14.7922,14.8308,10051895.002629,0
+WFC.US,D,20000524,000000,15.1702,15.4425,14.963,15.0627,19940937.847465,0
+WFC.US,D,20000525,000000,15.0843,15.0843,14.4735,14.8544,10266705.535363,0
+WFC.US,D,20000526,000000,14.81,15.258,14.7469,15.0271,8250550.7473114,0
+WFC.US,D,20000530,000000,15.1702,15.2364,14.8308,15.1939,8413399.8650031,0
+WFC.US,D,20000531,000000,15.2364,15.4101,15.0627,15.3222,10574897.852873,0
+WFC.US,D,20000601,000000,15.3222,15.8679,15.2146,15.5501,18249644.253513,0
+WFC.US,D,20000602,000000,15.9143,16.1649,15.8245,16.1649,12219502.581171,0
+WFC.US,D,20000605,000000,15.783,15.9774,15.1939,15.2788,11557823.473724,0
+WFC.US,D,20000606,000000,15.2946,15.2946,14.7706,15.2146,7486884.3410748,0
+WFC.US,D,20000607,000000,15.1258,15.5728,15.0627,15.4101,6714320.5710798,0
+WFC.US,D,20000608,000000,15.3222,15.3567,14.8308,15.1702,5506294.6872445,0
+WFC.US,D,20000609,000000,15.2946,15.2946,14.4982,14.6225,6526461.5516162,0
+WFC.US,D,20000612,000000,14.81,15.0271,14.7242,14.883,4756243.8823128,0
+WFC.US,D,20000613,000000,14.7706,14.8772,14.5722,14.81,6560089.1278073,0
+WFC.US,D,20000614,000000,14.81,15.1485,14.6906,15.0843,7283461.0152371,0
+WFC.US,D,20000615,000000,14.7706,14.9314,13.984,14.2417,20802424.586684,0
+WFC.US,D,20000616,000000,14.1341,14.1341,12.6302,12.9677,34522304.413589,0
+WFC.US,D,20000619,000000,12.9677,13.689,12.9243,13.6239,16471081.505559,0
+WFC.US,D,20000620,000000,13.5854,13.7325,13.1196,13.2489,13112117.933139,0
+WFC.US,D,20000621,000000,13.2637,13.2854,12.8907,12.9677,10196956.486374,0
+WFC.US,D,20000622,000000,13.1986,13.5015,13.0772,13.4778,9683674.8673974,0
+WFC.US,D,20000623,000000,13.5015,13.6466,13.3141,13.3485,5800308.9846702,0
+WFC.US,D,20000626,000000,13.4778,13.7759,13.3919,13.6071,6074041.7515423,0
+WFC.US,D,20000627,000000,13.8844,14.1775,13.7985,13.8844,10647151.945508,0
+WFC.US,D,20000628,000000,13.8844,14.3432,13.7985,13.912,9655052.3116623,0
+WFC.US,D,20000629,000000,13.8844,13.9682,13.7087,13.7985,10671329.872833,0
+WFC.US,D,20000630,000000,13.7087,13.8371,13.1118,13.1196,13532575.119284,0
+WFC.US,D,20000703,000000,13.6239,13.8183,13.5015,13.7759,5091111.0638563,0
+WFC.US,D,20000705,000000,13.9682,14.3087,13.8844,14.0364,8952245.6975938,0
+WFC.US,D,20000706,000000,14.1341,14.516,13.7531,14.3926,8273893.6600875,0
+WFC.US,D,20000707,000000,14.5357,14.8969,14.4508,14.4508,11778478.094931,0
+WFC.US,D,20000710,000000,14.5564,14.7706,14.4292,14.4292,7645560.4127577,0
+WFC.US,D,20000711,000000,14.4292,14.6906,14.3432,14.5357,7462708.4404845,0
+WFC.US,D,20000712,000000,14.7469,14.9186,14.4735,14.6009,8258053.7178429,0
+WFC.US,D,20000713,000000,14.6383,14.7922,14.2417,14.4982,7695308.6338996,0
+WFC.US,D,20000714,000000,14.4735,14.8772,14.4292,14.7922,7396563.9385214,0
+WFC.US,D,20000717,000000,14.8544,14.8969,14.5564,14.6906,6734052.8566268,0
+WFC.US,D,20000718,000000,14.3926,14.4292,14.1114,14.2417,11368573.101134,0
+WFC.US,D,20000719,000000,14.2417,14.3432,14.1587,14.2801,7352099.4138073,0
+WFC.US,D,20000720,000000,14.3087,14.7035,14.3087,14.6679,9615031.4019915,0
+WFC.US,D,20000721,000000,14.6679,14.7242,14.2131,14.3432,7967370.3583073,0
+WFC.US,D,20000724,000000,14.3285,14.516,14.1587,14.1587,7507449.614436,0
+WFC.US,D,20000725,000000,14.3926,14.3926,14.0028,14.1587,5150303.8670287,0
+WFC.US,D,20000726,000000,13.7531,13.984,13.7531,13.8607,9720914.0841848,0
+WFC.US,D,20000727,000000,13.984,14.3087,13.9199,14.2131,7077814.3618271,0
+WFC.US,D,20000728,000000,13.9199,14.1775,13.7759,14.1775,6814368.2851043,0
+WFC.US,D,20000731,000000,14.1973,14.2131,13.9051,14.0472,7793966.0081661,0
+WFC.US,D,20000801,000000,14.1341,14.1587,13.8607,13.9466,7787290.9586129,0
+WFC.US,D,20000802,000000,14.0976,14.1647,13.9338,14.0976,6614836.2892021,0
+WFC.US,D,20000803,000000,14.0847,14.9995,14.0196,14.9561,15492603.553221,0
+WFC.US,D,20000804,000000,15.0409,15.2294,14.9561,15.0231,16153170.996882,0
+WFC.US,D,20000807,000000,15.1258,15.2788,14.8466,15.1485,9936564.6983036,0
+WFC.US,D,20000808,000000,15.258,15.258,14.8238,15.0755,6308028.2312468,0
+WFC.US,D,20000809,000000,15.0627,15.334,14.7035,15.0627,10956731.562675,0
+WFC.US,D,20000810,000000,15.2788,15.5097,15.0755,15.2788,9467744.5639396,0
+WFC.US,D,20000811,000000,15.2146,15.4425,15.1485,15.3163,6464766.7448995,0
+WFC.US,D,20000814,000000,15.2788,15.4889,15.0409,15.4041,4312713.3390598,0
+WFC.US,D,20000815,000000,15.2788,15.3163,14.8466,15.1258,12325381.209896,0
+WFC.US,D,20000816,000000,15.0627,15.2788,14.9561,15.0231,6279685.3648508,0
+WFC.US,D,20000817,000000,15.0755,15.3163,14.9749,15.1939,6911075.9409344,0
+WFC.US,D,20000818,000000,15.1258,15.2146,15.0409,15.0627,6474220.4472345,0
+WFC.US,D,20000821,000000,14.9749,15.1485,14.9314,15.0982,5044703.9142761,0
+WFC.US,D,20000822,000000,15.1258,15.5876,15.0409,15.5097,10749697.609609,0
+WFC.US,D,20000823,000000,15.4041,15.5728,15.2294,15.3804,6431706.654324,0
+WFC.US,D,20000824,000000,15.3804,15.4425,15.1633,15.2294,8068245.9933103,0
+WFC.US,D,20000825,000000,15.2294,15.2946,15.0627,15.1633,4388859.7749973,0
+WFC.US,D,20000828,000000,15.0409,15.2788,14.9749,14.9995,6563142.4030925,0
+WFC.US,D,20000829,000000,14.9107,14.9561,14.6521,14.7163,7011676.9534342,0
+WFC.US,D,20000830,000000,14.8466,14.9561,14.588,14.8042,7183138.6787093,0
+WFC.US,D,20000831,000000,14.7922,15.1258,14.7035,14.7035,12575770.050624,0
+WFC.US,D,20000901,000000,14.9749,14.9995,14.588,14.6077,6664580.4568753,0
+WFC.US,D,20000905,000000,14.588,14.89,14.5308,14.8702,10274485.155132,0
+WFC.US,D,20000906,000000,14.9561,15.2788,14.89,15.1258,9203463.4726682,0
+WFC.US,D,20000907,000000,15.3163,15.4239,15.2146,15.3163,9839024.0546591,0
+WFC.US,D,20000908,000000,15.4041,15.7199,15.3163,15.6192,11393313.447239,0
+WFC.US,D,20000911,000000,15.8245,16.0002,15.6814,15.7475,12474620.806485,0
+WFC.US,D,20000912,000000,15.933,15.933,15.5324,15.7692,7778398.6616904,0
+WFC.US,D,20000913,000000,15.7692,16.0416,15.6814,15.9143,10909486.358445,0
+WFC.US,D,20000914,000000,15.7041,15.7199,15.258,15.4633,12951491.129653,0
+WFC.US,D,20000915,000000,15.4633,15.7041,15.2946,15.6044,17510150.707766,0
+WFC.US,D,20000918,000000,15.5324,15.5324,15.1939,15.2146,8034345.8213504,0
+WFC.US,D,20000919,000000,15.2788,15.8245,15.2294,15.8245,6855218.1291207,0
+WFC.US,D,20000920,000000,15.4889,15.4889,15.1258,15.4041,6152689.1776569,0
+WFC.US,D,20000921,000000,15.334,15.3804,15.0982,15.1939,7141180.2110083,0
+WFC.US,D,20000922,000000,15.2788,15.4889,15.1258,15.4041,7487987.8979236,0
+WFC.US,D,20000925,000000,15.6192,15.9143,15.4239,15.7475,8785504.2365996,0
+WFC.US,D,20000926,000000,15.8245,15.8461,15.6192,15.7041,9877649.5577358,0
+WFC.US,D,20000927,000000,15.5097,15.8245,15.4239,15.7692,8498433.5310273,0
+WFC.US,D,20000928,000000,15.8245,16.0208,15.7199,15.9143,10757475.202643,0
+WFC.US,D,20000929,000000,15.783,16.0208,15.5501,15.637,12419036.603808,0
+WFC.US,D,20001002,000000,15.6538,16.0208,15.4425,16.0208,8316967.8450434,0
+WFC.US,D,20001003,000000,16.1274,16.4224,16.1274,16.2597,16334082.371024,0
+WFC.US,D,20001004,000000,16.3356,16.4422,15.8906,16.0416,11311332.043133,0
+WFC.US,D,20001005,000000,16.1067,16.4224,16.1067,16.2281,10407602.080037,0
+WFC.US,D,20001006,000000,16.2725,16.2932,15.5097,15.8461,11811269.643206,0
+WFC.US,D,20001009,000000,15.5876,15.9143,15.5501,15.7041,6601496.3237675,0
+WFC.US,D,20001010,000000,15.7041,15.7041,15.1939,15.258,9829018.0672161,0
+WFC.US,D,20001011,000000,15.1485,15.2946,14.7706,14.9314,12892578.01582,0
+WFC.US,D,20001012,000000,15.0231,15.0627,14.2801,14.5515,13801309.95927,0
+WFC.US,D,20001013,000000,14.4666,15.0409,14.4666,14.7706,8862760.309589,0
+WFC.US,D,20001016,000000,14.9561,14.9561,14.6383,14.8238,6818812.9135148,0
+WFC.US,D,20001017,000000,14.8042,14.8238,14.0976,14.1843,13092666.350298,0
+WFC.US,D,20001018,000000,14.1647,14.5722,13.4857,14.3798,14750888.706635,0
+WFC.US,D,20001019,000000,14.1499,14.7035,14.0976,14.5308,8967248.5985553,0
+WFC.US,D,20001020,000000,14.5308,14.7035,14.2939,14.4006,7233719.8876655,0
+WFC.US,D,20001023,000000,14.5308,14.5308,14.2939,14.358,6082939.1153006,0
+WFC.US,D,20001024,000000,14.6729,14.9107,14.588,14.739,6852163.8404683,0
+WFC.US,D,20001025,000000,14.8042,15.0982,14.442,14.4666,15661009.976477,0
+WFC.US,D,20001026,000000,14.5722,14.7163,14.2131,14.6383,9832352.0452075,0
+WFC.US,D,20001027,000000,14.5722,14.9995,14.5515,14.8702,7050855.7549861,0
+WFC.US,D,20001030,000000,15.0755,15.5876,14.9995,15.5876,11531703.9349,0
+WFC.US,D,20001031,000000,15.637,15.8461,15.334,15.7692,11194618.49262,0
+WFC.US,D,20001101,000000,15.6735,15.8679,15.6123,15.8679,8998375.1845692,0
+WFC.US,D,20001102,000000,15.8679,16.0416,15.7613,15.9143,6255232.8150228,0
+WFC.US,D,20001103,000000,15.7613,16.0416,15.7199,15.9143,5435436.0012035,0
+WFC.US,D,20001106,000000,15.9488,16.0632,15.8185,16.015,6927747.8576261,0
+WFC.US,D,20001107,000000,15.9488,15.9774,15.7396,15.9143,4845167.8649051,0
+WFC.US,D,20001108,000000,15.9143,16.0752,15.564,16.0632,9313517.1741359,0
+WFC.US,D,20001109,000000,16.0632,16.4038,16.0416,16.3583,9031169.772946,0
+WFC.US,D,20001110,000000,16.3583,16.4224,16.1274,16.1274,6319985.9638606,0
+WFC.US,D,20001113,000000,15.9143,16.1945,15.5442,15.7396,7945972.0971317,0
+WFC.US,D,20001114,000000,15.7613,16.1432,15.6735,15.9488,9885154.5550018,0
+WFC.US,D,20001115,000000,15.6538,15.7396,15.1633,15.3094,14197034.906247,0
+WFC.US,D,20001116,000000,15.0755,15.3715,14.9907,15.2294,6573706.7558466,0
+WFC.US,D,20001117,000000,15.1781,15.3715,14.883,15.3094,8096315.2505703,0
+WFC.US,D,20001120,000000,15.3567,15.3567,14.9699,15.0557,6659855.1257585,0
+WFC.US,D,20001121,000000,15.0557,15.5037,14.9907,15.3971,7467983.0166077,0
+WFC.US,D,20001122,000000,15.2294,15.3715,14.7084,14.7982,8325025.1274173,0
+WFC.US,D,20001124,000000,14.883,14.9482,14.7794,14.8376,3138314.0180485,0
+WFC.US,D,20001127,000000,14.9245,15.2946,14.8624,15.1633,6138790.8469114,0
+WFC.US,D,20001128,000000,15.1781,15.7199,15.0982,15.632,8439800.1065331,0
+WFC.US,D,20001129,000000,15.7199,16.0752,15.632,16.0632,8867206.9647337,0
+WFC.US,D,20001130,000000,16.1067,16.2932,15.8679,16.2281,13780186.320597,0
+WFC.US,D,20001201,000000,16.3583,16.53,16.1067,16.2063,11457785.89337,0
+WFC.US,D,20001204,000000,16.1945,16.2507,15.8461,16.0002,11578112.097847,0
+WFC.US,D,20001205,000000,16.0002,16.4422,15.9143,16.4422,14383784.288659,0
+WFC.US,D,20001206,000000,16.1274,17.1281,16.1274,16.5893,32009815.559123,0
+WFC.US,D,20001207,000000,16.5893,17.0649,16.5893,16.9544,10183058.155629,0
+WFC.US,D,20001208,000000,17.0875,17.1063,16.7679,16.911,11478069.450658,0
+WFC.US,D,20001211,000000,16.682,17.1922,16.682,17.0215,14604161.247262,0
+WFC.US,D,20001212,000000,17.1063,17.1063,16.8478,17.0875,12670811.730826,0
+WFC.US,D,20001213,000000,17.1063,17.3037,16.9544,17.1063,9629206.3819747,0
+WFC.US,D,20001214,000000,16.9326,17.1063,16.6327,17.0649,10065507.563833,0
+WFC.US,D,20001215,000000,17.0649,17.3037,16.9544,17.2583,31415670.28003,0
+WFC.US,D,20001218,000000,17.5327,18.108,17.4665,18.03,21474937.602553,0
+WFC.US,D,20001219,000000,18.0498,18.4188,17.8957,18.0694,20918028.500146,0
+WFC.US,D,20001220,000000,17.8129,18.2353,17.5958,18.108,14031965.501084,0
+WFC.US,D,20001221,000000,18.2224,18.3033,17.8563,18.108,18767922.786008,0
+WFC.US,D,20001222,000000,18.2007,18.5806,18.1573,18.4504,13976662.001113,0
+WFC.US,D,20001226,000000,18.4504,18.8125,18.3655,18.7948,7197587.2678286,0
+WFC.US,D,20001227,000000,18.8125,18.925,18.6477,18.925,8312245.5540282,0
+WFC.US,D,20001228,000000,18.925,19.2013,18.7948,19.0711,6972491.0583121,0
+WFC.US,D,20001229,000000,19.2221,19.2862,18.9724,19.0553,8396726.9349443,0
+WFC.US,D,20010102,000000,18.628,18.7583,18.2659,18.4504,14751445.045212,0
+WFC.US,D,20010103,000000,18.0932,18.4721,17.1063,18.1721,35354610.231763,0
+WFC.US,D,20010104,000000,17.8326,18.2353,17.3343,17.7902,23932953.918128,0
+WFC.US,D,20010105,000000,17.5543,18.0043,17.0875,17.9205,20060152.388155,0
+WFC.US,D,20010108,000000,17.6678,18.0043,17.5958,17.7488,12677203.037571,0
+WFC.US,D,20010109,000000,17.6461,17.8957,16.8478,16.911,15738543.71207,0
+WFC.US,D,20010110,000000,16.3583,16.9771,16.3139,16.6563,21346272.39963,0
+WFC.US,D,20010111,000000,16.9326,17.3037,16.7175,16.8478,16310180.079569,0
+WFC.US,D,20010112,000000,17.1281,17.1281,16.4876,16.6563,11845454.571341,0
+WFC.US,D,20010116,000000,16.682,17.1695,16.3356,17.0875,20835769.433435,0
+WFC.US,D,20010117,000000,17.3244,17.3876,16.9001,16.9001,12678038.05212,0
+WFC.US,D,20010118,000000,17.0215,17.0215,16.53,16.5695,11597568.747523,0
+WFC.US,D,20010119,000000,16.5893,16.9771,16.4422,16.7846,12711662.588209,0
+WFC.US,D,20010122,000000,16.7846,17.1497,16.6327,16.9771,8745770.1098381,0
+WFC.US,D,20010123,000000,16.9988,17.2583,16.8774,16.9771,12595503.349538,0
+WFC.US,D,20010124,000000,17.0875,17.357,16.9326,17.1695,9869310.5592886,0
+WFC.US,D,20010125,000000,17.1922,17.4034,16.9988,17.3244,14756442.972097,0
+WFC.US,D,20010126,000000,17.4665,17.7488,17.3037,17.6155,12649971.834961,0
+WFC.US,D,20010129,000000,17.7034,17.8919,17.3304,17.4893,9874034.8770381,0
+WFC.US,D,20010130,000000,17.659,17.8267,17.3166,17.7655,12098897.700722,0
+WFC.US,D,20010131,000000,17.6816,17.804,17.4231,17.7034,9487755.5254585,0
+WFC.US,D,20010201,000000,17.5475,17.8326,17.1005,17.3244,13024021.871525,0
+WFC.US,D,20010202,000000,17.1695,17.3876,17.1369,17.274,7210091.2053473,0
+WFC.US,D,20010205,000000,17.4893,17.7034,17.3343,17.653,7226764.1354061,0
+WFC.US,D,20010206,000000,17.4527,17.5958,17.283,17.4893,7245947.1759466,0
+WFC.US,D,20010207,000000,17.4981,17.7102,17.357,17.4359,6924413.8796346,0
+WFC.US,D,20010208,000000,17.5198,17.7102,17.506,17.5701,8762436.9596939,0
+WFC.US,D,20010209,000000,17.5701,17.5958,17.274,17.4162,8634050.4327419,0
+WFC.US,D,20010212,000000,17.5879,17.6896,17.3876,17.4665,8291677.2405654,0
+WFC.US,D,20010213,000000,17.4813,17.5327,17.1005,17.1853,10121646.078353,0
+WFC.US,D,20010214,000000,17.3738,17.5257,17.1695,17.287,6298028.3240068,0
+WFC.US,D,20010215,000000,17.3096,17.4034,17.0501,17.0875,6218547.9100779,0
+WFC.US,D,20010216,000000,17.0807,17.4231,17.0501,17.2228,9443016.3782413,0
+WFC.US,D,20010220,000000,17.3738,17.3797,16.6563,16.7294,10536547.985667,0
+WFC.US,D,20010221,000000,16.7294,16.911,16.4304,16.5034,10558779.234657,0
+WFC.US,D,20010222,000000,16.5379,16.6327,15.9567,16.5527,13390016.65245,0
+WFC.US,D,20010223,000000,16.5093,16.7037,16.1067,16.6623,9260159.3391321,0
+WFC.US,D,20010226,000000,16.6623,17.0807,16.4224,17.0431,10727185.657913,0
+WFC.US,D,20010227,000000,17.0431,17.3037,16.9001,17.207,10017713.114595,0
+WFC.US,D,20010228,000000,17.3876,17.3876,16.8478,17.0649,9789558.5629578,0
+WFC.US,D,20010301,000000,17.0649,17.1063,16.6959,17.0363,12477120.783295,0
+WFC.US,D,20010302,000000,17.0807,17.3491,16.9771,17.2435,9423559.7285647,0
+WFC.US,D,20010305,000000,17.1567,17.2297,16.76,17.1281,7632224.5007919,0
+WFC.US,D,20010306,000000,17.357,17.4359,16.7521,16.9988,10207795.461631,0
+WFC.US,D,20010307,000000,16.9988,17.6155,16.9771,17.6155,12543534.840925,0
+WFC.US,D,20010308,000000,17.6155,17.7784,17.274,17.7784,8969755.6689356,0
+WFC.US,D,20010309,000000,17.5327,17.5327,17.0807,17.3491,7350153.7488396,0
+WFC.US,D,20010312,000000,17.1369,17.1853,16.3948,16.4304,10591294.133695,0
+WFC.US,D,20010313,000000,16.7175,17.0293,16.3722,16.9988,12281755.753199,0
+WFC.US,D,20010314,000000,16.5379,16.6189,15.8461,16.008,19017198.949583,0
+WFC.US,D,20010315,000000,16.1274,16.8064,16.0208,16.7452,12163926.485431,0
+WFC.US,D,20010316,000000,16.4304,16.682,16.3199,16.4668,16499705.074662,0
+WFC.US,D,20010319,000000,16.3652,16.6189,16.1136,16.5093,11004531.078748,0
+WFC.US,D,20010320,000000,16.4304,16.5527,16.0752,16.1067,10395095.102416,0
+WFC.US,D,20010321,000000,16.1067,16.1945,15.5728,15.6192,13386683.687826,0
+WFC.US,D,20010322,000000,15.5728,15.637,14.6225,15.1258,19106125.972277,0
+WFC.US,D,20010323,000000,14.963,15.6814,14.89,15.6192,15558462.285642,0
+WFC.US,D,20010326,000000,15.8037,16.0919,15.7613,15.8817,10351466.605618,0
+WFC.US,D,20010327,000000,16.015,16.76,15.7692,16.6959,15242494.401832,0
+WFC.US,D,20010328,000000,16.6691,16.7984,16.4106,16.7215,10073568.899675,0
+WFC.US,D,20010329,000000,16.5034,16.6386,16.4156,16.5093,10694397.149738,0
+WFC.US,D,20010330,000000,16.6691,16.9988,16.5527,16.9988,12618847.275682,0
+WFC.US,D,20010402,000000,17.0126,17.2366,16.8853,17.0807,14040855.771273,0
+WFC.US,D,20010403,000000,17.1853,17.1853,16.5893,16.827,14546078.081141,0
+WFC.US,D,20010404,000000,16.6386,16.7383,15.4712,15.8037,32365809.41944,0
+WFC.US,D,20010405,000000,16.0336,16.3722,16.015,16.3722,18558661.4519,0
+WFC.US,D,20010406,000000,16.2725,16.459,15.4425,15.8995,26352347.770728,0
+WFC.US,D,20010409,000000,16.157,16.157,15.5728,15.7959,14775621.95917,0
+WFC.US,D,20010410,000000,15.9844,16.3948,15.9488,16.2369,17429285.020914,0
+WFC.US,D,20010411,000000,16.5379,16.5379,16.1205,16.1205,11951336.240167,0
+WFC.US,D,20010412,000000,16.2369,16.6327,16.0484,16.4224,13454211.435977,0
+WFC.US,D,20010416,000000,16.6327,16.7521,15.9774,16.2063,11630636.945037,0
+WFC.US,D,20010417,000000,16.1205,16.1205,15.5037,15.7041,18361075.120966,0
+WFC.US,D,20010418,000000,15.7041,16.7679,15.5501,16.3583,24948953.816694,0
+WFC.US,D,20010419,000000,16.2725,16.5804,16.2429,16.4876,15040180.713046,0
+WFC.US,D,20010420,000000,16.4876,16.5527,16.1807,16.4758,10670773.534256,0
+WFC.US,D,20010423,000000,16.4758,16.4758,16.1432,16.3435,7692804.6036209,0
+WFC.US,D,20010424,000000,16.4502,16.6051,16.2063,16.4668,9647546.3010292,0
+WFC.US,D,20010425,000000,16.309,16.3356,16.0584,16.1718,9004762.4378459,0
+WFC.US,D,20010426,000000,16.157,16.2429,15.7959,15.8511,16014220.117176,0
+WFC.US,D,20010427,000000,16.1205,16.4363,16.0584,16.4363,11510863.025668,0
+WFC.US,D,20010430,000000,16.4876,16.5527,16.0682,16.1432,12696104.362038,0
+WFC.US,D,20010501,000000,16.157,16.2725,16.008,16.2725,7731433.1467991,0
+WFC.US,D,20010502,000000,16.1343,16.5606,16.0682,16.4422,10559614.249205,0
+WFC.US,D,20010503,000000,16.2932,16.4502,16.1649,16.3948,9657553.3018394,0
+WFC.US,D,20010504,000000,16.0752,16.388,16.0752,16.3356,9730920.0716278,0
+WFC.US,D,20010507,000000,16.4224,16.4224,16.1649,16.3583,7791465.0179888,0
+WFC.US,D,20010508,000000,16.4106,16.4156,16.0336,16.0584,9702298.5292598,0
+WFC.US,D,20010509,000000,15.9844,16.1136,15.8037,15.8906,10695785.462762,0
+WFC.US,D,20010510,000000,16.0268,16.0998,15.7692,15.8679,13314150.919218,0
+WFC.US,D,20010511,000000,16.0584,16.0584,15.6814,15.7199,9234589.0453149,0
+WFC.US,D,20010514,000000,15.7199,15.8679,15.6952,15.7544,8698247.243003,0
+WFC.US,D,20010515,000000,15.7544,15.7959,15.5442,15.6123,12690545.02974,0
+WFC.US,D,20010516,000000,15.6252,15.8906,15.3971,15.7889,20724333.499147,0
+WFC.US,D,20010517,000000,15.6902,15.9626,15.637,15.6902,15392282.230061,0
+WFC.US,D,20010518,000000,15.6902,15.9774,15.632,15.8817,10947281.913809,0
+WFC.US,D,20010521,000000,15.8591,15.9705,15.7692,15.9626,10765539.578587,0
+WFC.US,D,20010522,000000,15.8906,16.4876,15.8679,16.309,13304424.621115,0
+WFC.US,D,20010523,000000,16.4363,16.5804,16.2932,16.5695,14719490.53822,0
+WFC.US,D,20010524,000000,16.5162,16.6563,16.4758,16.5162,9914050.719873,0
+WFC.US,D,20010525,000000,16.6051,16.6051,16.1807,16.1945,6055424.1698829,0
+WFC.US,D,20010529,000000,16.3356,16.3583,16.1274,16.157,8146612.7167187,0
+WFC.US,D,20010530,000000,16.157,16.4224,16.1067,16.1343,7372386.0111966,0
+WFC.US,D,20010531,000000,16.0998,16.2675,15.9705,16.2675,7902342.5869663,0
+WFC.US,D,20010601,000000,16.2063,16.4038,16.0682,16.3435,7173408.3271367,0
+WFC.US,D,20010604,000000,16.3435,16.7452,16.2597,16.7037,8225535.7787038,0
+WFC.US,D,20010605,000000,16.834,16.9001,16.6386,16.8478,9381878.9234683,0
+WFC.US,D,20010606,000000,16.7175,16.7175,16.4758,16.5232,6593436.0012921,0
+WFC.US,D,20010607,000000,16.0632,16.5162,15.9143,16.4668,20420310.174177,0
+WFC.US,D,20010608,000000,16.4668,16.4758,15.9626,16.0484,11992186.084184,0
+WFC.US,D,20010611,000000,15.9774,16.1274,15.7959,15.8037,10674660.810723,0
+WFC.US,D,20010612,000000,15.8037,15.8245,15.5097,15.6902,13271907.695342,0
+WFC.US,D,20010613,000000,15.6902,15.7041,15.2216,15.3261,16409669.428283,0
+WFC.US,D,20010614,000000,15.1258,15.264,15.0271,15.0755,12562435.152026,0
+WFC.US,D,20010615,000000,14.7548,15.0271,14.7548,14.9038,25092634.080986,0
+WFC.US,D,20010618,000000,15.0231,15.0271,14.739,14.9482,14220931.117498,0
+WFC.US,D,20010619,000000,15.0843,15.4633,14.8969,15.0351,12852560.14625,0
+WFC.US,D,20010620,000000,15.0143,15.4712,14.9817,15.3715,19227288.20467,0
+WFC.US,D,20010621,000000,15.3715,15.9912,15.3498,15.9626,17529047.978763,0
+WFC.US,D,20010622,000000,16.0998,16.0998,15.7544,15.9567,13978331.016844,0
+WFC.US,D,20010625,000000,16.0998,16.0998,15.5501,15.6735,9851529.005545,0
+WFC.US,D,20010626,000000,15.4159,15.8037,15.4159,15.6538,14120611.821072,0
+WFC.US,D,20010627,000000,15.637,16.015,15.632,15.8185,12566873.700234,0
+WFC.US,D,20010628,000000,15.7889,16.1432,15.7889,16.0336,10813619.797367,0
+WFC.US,D,20010629,000000,15.9143,16.0416,15.6538,16.0416,13695986.655755,0
+WFC.US,D,20010702,000000,16.0584,16.2932,15.933,16.2429,9382434.2486779,0
+WFC.US,D,20010703,000000,16.3356,16.3356,16.1274,16.2803,4747070.8826841,0
+WFC.US,D,20010705,000000,16.2803,16.3435,16.0632,16.0752,8557903.9968044,0
+WFC.US,D,20010706,000000,16.085,16.0919,15.8185,15.8995,8260271.9785795,0
+WFC.US,D,20010709,000000,15.8995,15.9192,15.7347,15.8323,8961967.942229,0
+WFC.US,D,20010710,000000,15.8323,15.8817,15.5403,15.6252,12729728.898128,0
+WFC.US,D,20010711,000000,15.6686,15.783,15.5186,15.6438,12009971.691395,0
+WFC.US,D,20010712,000000,15.7544,15.8403,15.6438,15.783,9437182.4234398,0
+WFC.US,D,20010713,000000,15.7347,16.1274,15.6952,16.0632,13976100.595701,0
+WFC.US,D,20010716,000000,16.157,16.3199,15.8679,15.8995,9996312.8266855,0
+WFC.US,D,20010717,000000,15.6192,16.4106,15.5403,16.4106,17664937.476248,0
+WFC.US,D,20010718,000000,16.2369,16.2803,15.9774,16.2182,11181274.473716,0
+WFC.US,D,20010719,000000,16.2597,16.4106,16.0752,16.2725,9064242.0239276,0
+WFC.US,D,20010720,000000,16.0268,16.1511,15.8591,15.9774,15173015.921877,0
+WFC.US,D,20010723,000000,15.9774,16.0416,15.7396,15.8591,9284610.8755928,0
+WFC.US,D,20010724,000000,15.7278,15.8738,15.6192,15.6902,13924140.194026,0
+WFC.US,D,20010725,000000,15.6902,15.7889,15.5324,15.7613,12345672.87412,0
+WFC.US,D,20010726,000000,15.7544,15.7889,15.5097,15.711,8940567.6543191,0
+WFC.US,D,20010727,000000,15.7347,15.8511,15.6686,15.6902,8970587.6433826,0
+WFC.US,D,20010730,000000,15.7751,15.8679,15.6686,15.8185,8465364.3201472,0
+WFC.US,D,20010731,000000,15.8679,16.0208,15.6902,15.9143,8983646.9061109,0
+WFC.US,D,20010801,000000,16.0268,16.1343,15.8995,16.0919,7083928.0059677,0
+WFC.US,D,20010802,000000,16.1274,16.1995,16.0484,16.1432,5633575.6306133,0
+WFC.US,D,20010803,000000,16.2133,16.2133,16.0336,16.1432,6516460.6310091,0
+WFC.US,D,20010806,000000,16.1511,16.2281,15.8995,15.9488,6308868.3126313,0
+WFC.US,D,20010807,000000,15.9488,16.0336,15.9143,15.9419,7571368.7620924,0
+WFC.US,D,20010808,000000,15.9419,16.0336,15.8403,15.8591,9733974.3602802,0
+WFC.US,D,20010809,000000,15.8245,15.8591,15.7278,15.8323,9210966.4431997,0
+WFC.US,D,20010810,000000,15.8037,16.0268,15.7278,15.9774,7856487.7224941,0
+WFC.US,D,20010813,000000,15.9626,16.2369,15.9626,16.1945,7463542.4416658,0
+WFC.US,D,20010814,000000,16.2932,16.388,16.1945,16.2063,9687009.8587561,0
+WFC.US,D,20010815,000000,16.2803,16.4876,16.2597,16.3583,13870505.709784,0
+WFC.US,D,20010816,000000,16.2932,16.3583,15.9488,16.0919,10079405.894578,0
+WFC.US,D,20010817,000000,16.0919,16.157,15.9192,16.008,6504232.3293607,0
+WFC.US,D,20010820,000000,16.0002,16.4038,16.0002,16.3652,9689510.8489333,0
+WFC.US,D,20010821,000000,16.4156,16.7846,16.3722,16.4363,15817744.436661,0
+WFC.US,D,20010822,000000,16.4363,16.6691,16.309,16.5804,16474142.887782,0
+WFC.US,D,20010823,000000,16.5804,16.6109,16.4816,16.5232,14127558.453027,0
+WFC.US,D,20010824,000000,16.5745,16.6327,16.5034,16.5893,11712614.295674,0
+WFC.US,D,20010827,000000,16.5379,16.5745,16.4106,16.5093,8276112.9341912,0
+WFC.US,D,20010828,000000,16.5093,16.6189,16.2597,16.2803,7648614.70141,0
+WFC.US,D,20010829,000000,16.3277,16.388,15.8245,15.9626,15415066.777525,0
+WFC.US,D,20010830,000000,15.9626,16.1343,15.8995,15.933,10600467.133323,0
+WFC.US,D,20010831,000000,15.933,16.157,15.8817,15.9844,8726039.8510254,0
+WFC.US,D,20010904,000000,15.9705,16.2429,15.7396,16.1432,12577996.418299,0
+WFC.US,D,20010905,000000,15.9844,16.157,15.9626,16.0416,12682487.747366,0
+WFC.US,D,20010906,000000,16.0752,16.0752,15.7347,15.7613,12462387.438001,0
+WFC.US,D,20010907,000000,15.564,15.7692,15.4889,15.5403,15012392.158492,0
+WFC.US,D,20010910,000000,15.2857,15.7041,15.2857,15.3715,18257144.183943,0
+WFC.US,D,20010917,000000,14.2939,15.2788,14.2801,15.114,23116767.731537,0
+WFC.US,D,20010918,000000,15.0271,15.2788,14.963,15.2018,12283703.4449,0
+WFC.US,D,20010919,000000,15.3222,15.4889,15.0843,15.3261,24139712.235324,0
+WFC.US,D,20010920,000000,15.2018,15.2294,14.9038,14.9314,21614164.11813,0
+WFC.US,D,20010921,000000,14.0699,15.1633,14.0699,14.7548,25106243.602088,0
+WFC.US,D,20010924,000000,14.9699,15.1633,14.9403,14.9995,14397958.255275,0
+WFC.US,D,20010925,000000,14.8042,15.2146,14.8042,15.1258,12609117.937476,0
+WFC.US,D,20010926,000000,15.3094,15.3222,15.0409,15.1702,12845613.514296,0
+WFC.US,D,20010927,000000,15.2718,15.3715,15.0982,15.1781,11984679.060184,0
+WFC.US,D,20010928,000000,15.2718,15.4889,15.2018,15.4425,13667916.385128,0
+WFC.US,D,20011001,000000,15.4969,15.6814,15.3429,15.4425,11744852.545475,0
+WFC.US,D,20011002,000000,15.4101,15.5403,15.2946,15.4969,14622217.423508,0
+WFC.US,D,20011003,000000,15.4969,15.6538,15.3971,15.5501,10722458.300062,0
+WFC.US,D,20011004,000000,15.637,15.637,15.2857,15.3715,11962733.580735,0
+WFC.US,D,20011005,000000,15.4545,15.4712,14.9403,14.963,22057138.322806,0
+WFC.US,D,20011008,000000,14.9314,14.9403,14.367,14.4735,17982024.117414,0
+WFC.US,D,20011009,000000,14.442,14.7469,14.435,14.4804,14688361.925472,0
+WFC.US,D,20011010,000000,14.4222,14.9403,14.4094,14.6383,10674106.498881,0
+WFC.US,D,20011011,000000,14.6472,14.7084,14.4587,14.5357,16570851.556979,0
+WFC.US,D,20011012,000000,14.2495,14.4094,14.1213,14.2732,18035377.898949,0
+WFC.US,D,20011015,000000,14.2259,14.3502,14.0699,14.1647,16796500.051604,0
+WFC.US,D,20011016,000000,14.0699,14.588,13.8982,13.9614,30068970.165726,0
+WFC.US,D,20011017,000000,14.1419,14.2939,13.2854,13.4936,37118993.946265,0
+WFC.US,D,20011018,000000,13.4936,13.6604,13.4601,13.5726,23852085.191175,0
+WFC.US,D,20011019,000000,13.5242,13.8923,13.3999,13.5518,14869268.232777,0
+WFC.US,D,20011022,000000,13.4147,13.8183,13.4147,13.8035,18241024.552359,0
+WFC.US,D,20011023,000000,13.8982,13.984,13.539,13.8982,13725161.496598,0
+WFC.US,D,20011024,000000,13.9051,14.0847,13.8371,13.996,12663865.098871,0
+WFC.US,D,20011025,000000,13.996,14.3798,13.8607,14.3798,16164561.243881,0
+WFC.US,D,20011026,000000,14.4222,14.4222,14.2417,14.2801,10829732.33538,0
+WFC.US,D,20011029,000000,14.1903,14.2337,13.8844,13.8982,10837516.008618,0
+WFC.US,D,20011030,000000,13.8982,13.996,13.5992,13.8459,11372750.200612,0
+WFC.US,D,20011031,000000,14.0364,14.0364,13.6732,13.7235,10186396.187088,0
+WFC.US,D,20011101,000000,13.7235,13.996,13.6397,13.9338,12797535.322251,0
+WFC.US,D,20011102,000000,13.8982,13.984,13.7325,13.9278,11486961.747581,0
+WFC.US,D,20011105,000000,13.984,14.3137,13.984,14.1973,15110770.856786,0
+WFC.US,D,20011106,000000,14.3137,14.7706,14.2653,14.7321,18388035.754541,0
+WFC.US,D,20011107,000000,14.7321,15.0843,14.6077,14.8969,16028674.786498,0
+WFC.US,D,20011108,000000,14.9038,15.0627,14.8308,14.8544,12232288.234763,0
+WFC.US,D,20011109,000000,14.8544,14.9907,14.7922,14.8042,7758946.0654825,0
+WFC.US,D,20011112,000000,14.6729,15.0143,14.5801,14.8969,7370999.7249071,0
+WFC.US,D,20011113,000000,15.0271,15.0913,14.7706,14.8308,11156542.23455,0
+WFC.US,D,20011114,000000,14.9186,14.9907,14.7321,14.8042,13326654.856737,0
+WFC.US,D,20011115,000000,14.8376,14.8969,14.6225,14.6383,14857050.0648,0
+WFC.US,D,20011116,000000,14.7163,14.883,14.6679,14.8042,12851169.806492,0
+WFC.US,D,20011119,000000,14.9186,14.9817,14.739,14.8042,8017392.1885852,0
+WFC.US,D,20011120,000000,14.8772,14.9038,14.7794,14.7922,8792171.1792153,0
+WFC.US,D,20011121,000000,14.8544,14.8772,14.7794,14.7982,5716943.3210089,0
+WFC.US,D,20011123,000000,14.7922,15.0231,14.7922,14.9817,3250864.6562246,0
+WFC.US,D,20011126,000000,15.0271,15.3261,14.8969,15.1633,11559492.489454,0
+WFC.US,D,20011127,000000,15.0982,15.2442,15.0351,15.0695,10480688.147119,0
+WFC.US,D,20011128,000000,15.1258,15.2294,14.9107,14.9107,12357622.499797,0
+WFC.US,D,20011129,000000,14.9038,15.0755,14.8544,15.0627,10141653.99977,0
+WFC.US,D,20011130,000000,15.0982,15.1485,14.9245,14.963,10564892.878797,0
+WFC.US,D,20011203,000000,14.8969,14.9907,14.8042,14.8376,12106676.307124,0
+WFC.US,D,20011204,000000,14.9245,15.0351,14.8376,15.0271,7041133.5103509,0
+WFC.US,D,20011205,000000,14.9995,15.2857,14.9907,15.1633,13565367.680926,0
+WFC.US,D,20011206,000000,15.2442,15.3883,15.1781,15.2512,13543421.188111,0
+WFC.US,D,20011207,000000,15.2512,15.3163,15.1416,15.2788,6627062.5641161,0
+WFC.US,D,20011210,000000,15.2788,15.3163,15.2018,15.258,8953078.685408,0
+WFC.US,D,20011211,000000,15.3094,15.3094,15.1485,15.187,7742555.8648643,0
+WFC.US,D,20011212,000000,15.2946,15.3094,15.114,15.1702,8631550.4559319,0
+WFC.US,D,20011213,000000,15.1219,15.2442,14.8969,14.9314,10798605.749366,0
+WFC.US,D,20011214,000000,14.9038,15.0982,14.8544,14.9186,11852676.839166,0
+WFC.US,D,20011217,000000,15.0231,15.114,14.9186,15.0143,14313753.523597,0
+WFC.US,D,20011218,000000,15.0351,15.2442,14.9817,15.2294,11324946.631071,0
+WFC.US,D,20011219,000000,15.2078,15.3261,15.1258,15.2442,13940257.798875,0
+WFC.US,D,20011220,000000,15.3094,15.3567,15.1416,15.2946,13854388.104935,0
+WFC.US,D,20011221,000000,15.2946,15.3261,15.0843,15.0843,17969797.842501,0
+WFC.US,D,20011224,000000,15.0843,15.2018,15.0843,15.1416,2837634.8047414,0
+WFC.US,D,20011226,000000,15.1416,15.1702,15.0913,15.0913,7091708.639104,0
+WFC.US,D,20011227,000000,15.0913,15.1702,15.0913,15.1702,6086269.0398234,0
+WFC.US,D,20011228,000000,15.1702,15.2442,15.1219,15.2442,7406845.5618348,0
+WFC.US,D,20011231,000000,15.2442,15.3094,15.1781,15.1939,8922228.7486317,0
+WFC.US,D,20020102,000000,15.1633,15.2018,14.9995,15.187,11149316.926622,0
+WFC.US,D,20020103,000000,15.187,15.2857,15.1219,15.2442,10517930.404008,0
+WFC.US,D,20020104,000000,15.2946,15.3715,15.1485,15.2788,14508559.175014,0
+WFC.US,D,20020107,000000,15.3636,15.4101,15.2946,15.3094,9753983.2950648,0
+WFC.US,D,20020108,000000,15.3636,15.3636,15.1258,15.2442,8941408.7490707,0
+WFC.US,D,20020109,000000,15.2146,15.3024,15.1416,15.1633,10842795.651577,0
+WFC.US,D,20020110,000000,15.1939,15.258,15.1485,15.1939,11494467.758214,0
+WFC.US,D,20020111,000000,15.2294,15.2442,15.1258,15.1416,8894997.5460218,0
+WFC.US,D,20020114,000000,15.1416,15.187,15.0351,15.0351,11649255.540063,0
+WFC.US,D,20020115,000000,15.2294,15.8511,15.2018,15.8461,43518736.973292,0
+WFC.US,D,20020116,000000,15.8461,16.1511,15.7199,15.8511,31442347.170798,0
+WFC.US,D,20020117,000000,15.9419,15.9912,15.783,15.9488,18149320.903618,0
+WFC.US,D,20020118,000000,15.8817,16.0998,15.8185,15.8679,15288902.564779,0
+WFC.US,D,20020122,000000,16.0416,16.3139,15.9192,16.3139,18871852.709664,0
+WFC.US,D,20020123,000000,16.3139,16.4304,16.2063,16.4156,12006074.281257,0
+WFC.US,D,20020124,000000,16.4304,16.5893,16.309,16.4876,19155308.734538,0
+WFC.US,D,20020125,000000,16.5695,16.5893,16.3948,16.4668,12737790.23397,0
+WFC.US,D,20020128,000000,16.5379,16.5893,16.3948,16.4876,13671252.389854,0
+WFC.US,D,20020129,000000,16.5379,16.5893,15.9073,15.9844,19421541.57098,0
+WFC.US,D,20020130,000000,15.9844,16.2597,15.8461,16.2063,19055826.479395,0
+WFC.US,D,20020131,000000,16.2597,16.3435,16.1136,16.309,16570851.556979,0
+WFC.US,D,20020201,000000,16.2182,16.4502,16.1807,16.4224,11136536.339866,0
+WFC.US,D,20020204,000000,16.2803,16.3356,16.0268,16.0682,11636755.656013,0
+WFC.US,D,20020205,000000,16.0752,16.2281,15.9143,15.9488,15106597.810777,0
+WFC.US,D,20020206,000000,16.0002,16.0002,15.7347,15.9143,15986432.57599,0
+WFC.US,D,20020207,000000,15.9774,16.1205,15.8323,15.9626,12492959.712172,0
+WFC.US,D,20020208,000000,15.9626,16.1511,15.8906,16.0919,10502922.436211,0
+WFC.US,D,20020211,000000,16.0919,16.3435,16.015,16.309,9933503.316081,0
+WFC.US,D,20020212,000000,16.309,16.3435,16.2133,16.3199,7259285.1146468,0
+WFC.US,D,20020213,000000,16.3722,16.4876,16.2281,16.4106,8686016.9146203,0
+WFC.US,D,20020214,000000,16.4106,16.5162,16.2863,16.3722,10030492.687985,0
+WFC.US,D,20020215,000000,16.3435,16.388,16.1945,16.2369,11036769.328548,0
+WFC.US,D,20020219,000000,16.1718,16.2063,15.9261,16.0002,11647032.212491,0
+WFC.US,D,20020220,000000,15.9774,16.2063,15.8511,16.157,12357066.161221,0
+WFC.US,D,20020221,000000,16.1136,16.2133,16.0002,16.085,11840169.861546,0
+WFC.US,D,20020222,000000,16.0002,16.1945,15.9626,16.1945,10382035.839688,0
+WFC.US,D,20020225,000000,16.1718,16.4363,16.1649,16.388,9592527.5572327,0
+WFC.US,D,20020226,000000,16.4502,16.5034,16.3652,16.3948,10212512.685811,0
+WFC.US,D,20020227,000000,16.4363,16.5379,16.4106,16.4758,14249560.766804,0
+WFC.US,D,20020228,000000,16.5232,16.6623,16.4758,16.4876,14921798.146802,0
+WFC.US,D,20020301,000000,16.5804,16.834,16.5379,16.8192,13830210.17761,0
+WFC.US,D,20020304,000000,16.8636,17.3244,16.8478,17.274,17974241.457544,0
+WFC.US,D,20020305,000000,17.2583,17.3343,17.0579,17.0925,12707496.635771,0
+WFC.US,D,20020306,000000,17.1853,17.3343,16.8774,17.2583,11275482.152737,0
+WFC.US,D,20020307,000000,17.2149,17.4231,17.0737,17.1922,11358574.207262,0
+WFC.US,D,20020308,000000,17.283,17.4527,17.1063,17.2435,12621901.564334,0
+WFC.US,D,20020311,000000,17.1922,17.4725,17.1063,17.3343,9062567.9413616,0
+WFC.US,D,20020312,000000,17.2583,17.5632,17.1922,17.5475,10811389.376224,0
+WFC.US,D,20020313,000000,17.5475,17.5701,17.3166,17.4359,11825720.259059,0
+WFC.US,D,20020314,000000,17.3738,17.4162,17.2435,17.3738,11032041.970696,0
+WFC.US,D,20020315,000000,17.5327,17.8267,17.4893,17.7566,19997070.281782,0
+WFC.US,D,20020318,000000,17.8475,17.8475,17.4981,17.6382,11884640.466463,0
+WFC.US,D,20020319,000000,17.6678,17.7192,17.5395,17.6461,7517451.5484104,0
+WFC.US,D,20020320,000000,17.5701,17.5701,17.4034,17.4162,8258606.0029509,0
+WFC.US,D,20020321,000000,17.3876,17.4034,17.1497,17.3037,8938626.0428202,0
+WFC.US,D,20020322,000000,17.3037,17.5543,17.1922,17.4162,8550403.0530072,0
+WFC.US,D,20020325,000000,17.4162,17.4665,17.207,17.2366,7840924.4294871,0
+WFC.US,D,20020326,000000,17.1567,17.3876,17.1369,17.283,11658983.864901,0
+WFC.US,D,20020327,000000,17.3738,17.5327,17.283,17.4527,11607017.383023,0
+WFC.US,D,20020328,000000,17.3738,17.5632,17.1211,17.3738,11359410.235178,0
+WFC.US,D,20020401,000000,17.0579,17.2297,17.0057,17.207,9488588.5132728,0
+WFC.US,D,20020402,000000,17.207,17.287,17.1063,17.2366,9430231.7380163,0
+WFC.US,D,20020403,000000,17.2011,17.2435,16.9178,16.9771,9859030.9627094,0
+WFC.US,D,20020404,000000,17.1695,17.2366,17.0875,17.1429,10388986.525111,0
+WFC.US,D,20020405,000000,17.1922,17.2652,17.1211,17.2228,8602365.481417,0
+WFC.US,D,20020408,000000,17.1567,17.4034,17.0579,17.274,9453296.9881876,0
+WFC.US,D,20020409,000000,17.4359,17.4359,17.2366,17.3304,12349005.838745,0
+WFC.US,D,20020410,000000,17.4034,17.4665,17.3343,17.4359,12923979.224337,0
+WFC.US,D,20020411,000000,17.4359,17.4813,17.2583,17.2583,11189890.121401,0
+WFC.US,D,20020412,000000,17.3975,17.5741,17.3037,17.5701,14924579.839686,0
+WFC.US,D,20020415,000000,17.5701,17.6304,17.4034,17.4359,12684156.763096,0
+WFC.US,D,20020416,000000,17.6155,17.8395,17.5958,17.6155,22921405.741543,0
+WFC.US,D,20020417,000000,17.6678,18.0043,17.5475,17.9629,17845299.605382,0
+WFC.US,D,20020418,000000,18.0556,18.1425,17.7566,18.0498,18401370.653139,0
+WFC.US,D,20020419,000000,18.1425,18.2283,17.9293,17.9629,12059991.494939,0
+WFC.US,D,20020422,000000,17.9629,18.0221,17.5958,17.659,11065392.89765,0
+WFC.US,D,20020423,000000,17.6678,17.8129,17.4359,17.5198,12222004.584716,0
+WFC.US,D,20020424,000000,17.5958,17.8711,17.5632,17.7488,11710669.644073,0
+WFC.US,D,20020425,000000,17.5543,17.955,17.5327,17.8633,12133080.602123,0
+WFC.US,D,20020426,000000,17.8633,18.108,17.7655,17.9293,13250235.825031,0
+WFC.US,D,20020429,000000,17.9293,18.0556,17.7102,17.7784,9656162.9620813,0
+WFC.US,D,20020430,000000,17.8633,18.108,17.6758,17.9866,12089727.741195,0
+WFC.US,D,20020501,000000,18.0556,18.0556,17.7488,17.9353,9654773.6356903,0
+WFC.US,D,20020502,000000,17.9353,18.2885,17.9293,18.2737,11145422.556586,0
+WFC.US,D,20020503,000000,18.2737,18.2885,18.0852,18.1849,9597246.8081465,0
+WFC.US,D,20020506,000000,18.2511,18.4326,17.8475,17.9293,9473584.5989441,0
+WFC.US,D,20020507,000000,18.1218,18.3369,17.9629,18.0349,10725238.979577,0
+WFC.US,D,20020508,000000,18.3892,18.4326,18.2807,18.3171,11726235.977183,0
+WFC.US,D,20020509,000000,18.101,18.2283,17.9293,18.0043,9821514.0833174,0
+WFC.US,D,20020510,000000,18.0774,18.0852,17.6964,17.7488,8511220.1979866,0
+WFC.US,D,20020513,000000,17.7981,18.108,17.7655,18.0932,7416847.4958092,0
+WFC.US,D,20020514,000000,18.2975,18.4504,18.101,18.4464,9346865.0609878,0
+WFC.US,D,20020515,000000,18.4464,18.6023,18.4109,18.4721,8006831.8892998,0
+WFC.US,D,20020516,000000,18.5274,18.6734,18.3171,18.6191,10552386.914544,0
+WFC.US,D,20020517,000000,18.6961,18.778,18.6112,18.6605,10124148.081896,0
+WFC.US,D,20020520,000000,18.6961,18.6961,18.4504,18.4672,6823812.8671349,0
+WFC.US,D,20020521,000000,18.6359,18.8421,18.5648,18.5964,9708963.4451412,0
+WFC.US,D,20020522,000000,18.4878,18.5342,18.2737,18.4188,12263970.145987,0
+WFC.US,D,20020523,000000,18.5964,18.8204,18.4188,18.8125,13829931.501638,0
+WFC.US,D,20020524,000000,18.8204,18.8924,18.6359,18.6961,5664973.799029,0
+WFC.US,D,20020528,000000,18.857,18.857,18.4188,18.6359,9898493.5070691,0
+WFC.US,D,20020529,000000,18.6359,18.7641,18.4938,18.5402,8426732.7368674,0
+WFC.US,D,20020530,000000,18.4188,18.5648,18.3171,18.5106,10474856.219052,0
+WFC.US,D,20020531,000000,18.4326,18.6605,18.3497,18.5274,14304026.212125,0
+WFC.US,D,20020603,000000,18.5342,18.6605,18.0043,18.2096,10891145.426023,0
+WFC.US,D,20020604,000000,17.8633,18.0616,17.8563,18.0221,14360999.741194,0
+WFC.US,D,20020605,000000,18.1218,18.2007,17.9293,18.0408,14118394.573703,0
+WFC.US,D,20020606,000000,18.0556,18.0556,17.5543,17.5543,12684708.034837,0
+WFC.US,D,20020607,000000,17.5543,17.7981,17.4527,17.659,13379178.690559,0
+WFC.US,D,20020610,000000,17.5741,17.7714,17.5632,17.6816,11105409.753852,0
+WFC.US,D,20020611,000000,17.7714,17.8326,17.506,17.506,9441069.6999064,0
+WFC.US,D,20020612,000000,17.5701,17.7566,17.4231,17.6678,14138123.819148,0
+WFC.US,D,20020613,000000,17.6678,17.7192,17.3876,17.3876,11527257.279755,0
+WFC.US,D,20020614,000000,17.357,17.7408,17.2366,17.6155,16680062.136961,0
+WFC.US,D,20020617,000000,17.7655,18.2096,17.734,18.2096,13233840.557577,0
+WFC.US,D,20020618,000000,17.9935,18.2975,17.9935,18.2511,9683953.5433694,0
+WFC.US,D,20020619,000000,18.1721,18.2737,18.03,18.101,10256980.250627,0
+WFC.US,D,20020620,000000,18.0616,18.2353,18.0004,18.03,11922705.577494,0
+WFC.US,D,20020621,000000,17.9421,18.2353,17.9293,18.0694,23154839.936139,0
+WFC.US,D,20020624,000000,18.1218,18.1573,17.6007,17.7833,20487837.922328,0
+WFC.US,D,20020625,000000,17.8129,17.9935,17.7102,17.7833,12557990.523615,0
+WFC.US,D,20020626,000000,17.58,17.6896,17.2366,17.5701,23261549.525944,0
+WFC.US,D,20020627,000000,17.58,17.734,17.4359,17.734,16366320.620824,0
+WFC.US,D,20020628,000000,17.6758,17.9293,17.5543,17.6964,17048002.582853,0
+WFC.US,D,20020701,000000,17.6382,17.7192,17.4281,17.4359,13564260.070609,0
+WFC.US,D,20020702,000000,17.5327,17.6007,17.3096,17.5543,20486728.285275,0
+WFC.US,D,20020703,000000,17.4893,17.5327,17.0875,17.3491,19096952.972648,0
+WFC.US,D,20020705,000000,17.5327,17.8178,17.4231,17.8178,5836160.9018008,0
+WFC.US,D,20020708,000000,17.8475,17.9935,17.734,17.9866,10601295.054302,0
+WFC.US,D,20020709,000000,18.0774,18.2885,17.7655,17.7714,17822508.977714,0
+WFC.US,D,20020710,000000,17.7833,17.8711,17.3037,17.3491,20231340.504294,0
+WFC.US,D,20020711,000000,17.2504,17.3491,16.8774,17.2366,24993699.044114,0
+WFC.US,D,20020712,000000,17.3244,17.3343,16.8774,16.9988,13321931.552355,0
+WFC.US,D,20020715,000000,16.7383,16.8636,16.309,16.6691,24663551.113484,0
+WFC.US,D,20020716,000000,16.6691,16.9326,16.4363,16.682,20530913.12065,0
+WFC.US,D,20020717,000000,16.8636,17.3244,16.7521,16.8853,18135142.883534,0
+WFC.US,D,20020718,000000,16.7175,16.9001,16.4038,16.4363,18157933.511202,0
+WFC.US,D,20020719,000000,15.8185,16.1807,15.7959,15.9192,24496535.029987,0
+WFC.US,D,20020722,000000,15.7347,16.0268,15.3715,15.7041,24752200.473574,0
+WFC.US,D,20020723,000000,15.7041,15.8323,14.8969,15.0695,31781384.358248,0
+WFC.US,D,20020724,000000,14.7035,16.2063,14.6729,16.0632,28029472.464899,0
+WFC.US,D,20020725,000000,15.8906,16.5804,15.783,16.4156,24758870.45629,0
+WFC.US,D,20020726,000000,16.5804,16.8853,16.2725,16.8636,16507208.045193,0
+WFC.US,D,20020729,000000,17.2149,17.5327,17.0579,17.5198,14107272.869005,0
+WFC.US,D,20020730,000000,17.4665,17.6304,17.1063,17.5701,16443292.951005,0
+WFC.US,D,20020731,000000,17.58,17.9935,17.506,17.9787,21257061.634128,0
+WFC.US,D,20020801,000000,17.8475,17.9293,17.4093,17.4458,15986147.819815,0
+WFC.US,D,20020802,000000,17.4458,17.5701,17.1429,17.287,11737075.965806,0
+WFC.US,D,20020805,000000,17.3797,17.3797,16.9001,16.9988,14807581.532997,0
+WFC.US,D,20020806,000000,17.1063,17.6224,17.0431,17.3244,17030772.30085,0
+WFC.US,D,20020807,000000,17.4359,17.7784,17.2583,17.734,19810043.236765,0
+WFC.US,D,20020808,000000,17.7833,18.3033,17.7655,18.2885,26994292.565893,0
+WFC.US,D,20020809,000000,18.1849,18.4672,18.0556,18.4188,16152332.942232,0
+WFC.US,D,20020812,000000,17.9935,18.3171,17.9421,18.2224,11459731.558338,0
+WFC.US,D,20020813,000000,17.9935,18.4188,17.8395,17.8633,15278342.265493,0
+WFC.US,D,20020814,000000,17.8633,18.3448,17.7102,18.3221,16995759.451737,0
+WFC.US,D,20020816,000000,18.1366,18.4267,18.03,18.2737,9316568.4226867,0
+WFC.US,D,20020819,000000,18.3221,18.7484,18.2579,18.7187,12283146.092957,0
+WFC.US,D,20020820,000000,18.4672,18.5964,18.2224,18.3497,12043317.551513,0
+WFC.US,D,20020821,000000,18.5026,18.5342,18.1366,18.3171,10652708.237705,0
+WFC.US,D,20020822,000000,18.3171,18.551,18.2096,18.4672,11492241.39054,0
+WFC.US,D,20020823,000000,18.4326,18.4878,18.2096,18.3576,10071342.532001,0
+WFC.US,D,20020826,000000,18.48,18.7484,18.3033,18.6605,9372149.5852629,0
+WFC.US,D,20020827,000000,18.7583,18.7948,18.5885,18.7415,10925603.963294,0
+WFC.US,D,20020828,000000,18.6605,18.7187,18.3655,18.5026,10636319.050454,0
+WFC.US,D,20020829,000000,18.3448,18.5026,18.2353,18.3655,10873081.142839,0
+WFC.US,D,20020830,000000,18.3655,18.8421,18.3033,18.557,12134743.53765,0
+WFC.US,D,20020903,000000,18.4188,18.4188,18.0408,18.1721,16345752.307361,0
+WFC.US,D,20020904,000000,18.2096,18.2975,17.9421,18.1218,13686254.277448,0
+WFC.US,D,20020905,000000,17.9293,18.1366,17.7102,18.0774,12549097.213326,0
+WFC.US,D,20020906,000000,18.2579,18.4326,18.1721,18.3093,11027317.652948,0
+WFC.US,D,20020909,000000,18.1721,18.4326,18.0408,18.3655,13855774.391224,0
+WFC.US,D,20020910,000000,18.2885,18.3093,18.0221,18.2224,11097350.444744,0
+WFC.US,D,20020911,000000,18.5274,18.5274,17.9935,18.0556,9084521.5277467,0
+WFC.US,D,20020912,000000,17.9787,17.9866,17.4359,17.506,12335109.534734,0
+WFC.US,D,20020913,000000,17.283,17.6964,17.2435,17.4527,15260555.644914,0
+WFC.US,D,20020917,000000,17.7192,17.734,16.9919,17.1429,15910286.140052,0
+WFC.US,D,20020918,000000,16.8696,16.9919,16.7767,16.8636,16271001.278018,0
+WFC.US,D,20020919,000000,16.5695,16.7846,16.3583,16.3583,13554813.461843,0
+WFC.US,D,20020920,000000,16.3652,16.6959,16.3583,16.6691,21948479.014565,0
+WFC.US,D,20020923,000000,16.5695,17.4458,16.4363,17.287,20160752.387288,0
+WFC.US,D,20020924,000000,17.1063,17.5475,16.9623,17.0649,28386012.530121,0
+WFC.US,D,20020925,000000,17.3166,17.4527,16.9406,17.2583,16922673.384655,0
+WFC.US,D,20020926,000000,17.3876,17.4725,17.2011,17.4162,18681493.71339,0
+WFC.US,D,20020927,000000,17.4162,17.6461,17.0925,17.2228,15682404.184183,0
+WFC.US,D,20020930,000000,17.2228,17.3304,16.7294,17.1211,15247771.004689,0
+WFC.US,D,20021001,000000,17.1567,17.3876,16.834,17.3491,21717264.094072,0
+WFC.US,D,20021002,000000,17.1695,17.283,16.834,16.9919,16899048.755805,0
+WFC.US,D,20021003,000000,16.9988,17.0501,16.2182,16.4156,25402207.617949,0
+WFC.US,D,20021004,000000,16.4106,16.5034,15.8591,15.9488,20224391.845605,0
+WFC.US,D,20021007,000000,15.6902,16.1067,15.3971,15.4712,22426743.73096,0
+WFC.US,D,20021008,000000,15.637,16.3435,15.6252,16.0919,21023906.115503,0
+WFC.US,D,20021009,000000,15.7959,16.1807,15.7278,15.8591,21498836.853906,0
+WFC.US,D,20021010,000000,15.8591,16.3199,15.7347,16.0682,20726826.382386,0
+WFC.US,D,20021011,000000,16.3356,16.8942,16.2429,16.6563,15617102.803707,0
+WFC.US,D,20021014,000000,16.53,16.9406,16.5034,16.7984,12177264.424131,0
+WFC.US,D,20021015,000000,17.7784,17.7784,17.4162,17.6964,25465290.73769,0
+WFC.US,D,20021016,000000,17.7034,17.8475,17.4359,17.6816,14696975.546422,0
+WFC.US,D,20021017,000000,18.0221,18.03,17.5958,17.6461,15898331.44754,0
+WFC.US,D,20021018,000000,17.6461,17.9935,17.5543,17.9027,18520314.624796,0
+WFC.US,D,20021021,000000,17.9027,18.2165,17.659,18.03,15512614.51474,0
+WFC.US,D,20021022,000000,17.955,18.0556,17.7784,17.9491,11169878.146515,0
+WFC.US,D,20021023,000000,17.9491,18.03,17.5701,18.03,13051814.479548,0
+WFC.US,D,20021024,000000,18.0932,18.2096,17.7102,17.8475,13112117.933139,0
+WFC.US,D,20021025,000000,17.7784,18.1573,17.7102,18.1366,10844461.627206,0
+WFC.US,D,20021028,000000,18.3171,18.3448,17.7981,17.9293,10762202.560495,0
+WFC.US,D,20021029,000000,17.9293,17.9353,17.58,17.8267,9509710.1252109,0
+WFC.US,D,20021030,000000,17.955,18.2224,17.9027,18.0043,13280526.383129,0
+WFC.US,D,20021031,000000,18.1218,18.2885,17.8129,17.9421,13160749.423659,0
+WFC.US,D,20021101,000000,17.7408,18.0556,17.6678,18.0221,14189808.584954,0
+WFC.US,D,20021104,000000,18.2353,18.2353,17.7784,17.8129,12543534.840925,0
+WFC.US,D,20021105,000000,17.8129,17.8267,17.5129,17.7714,13475611.723886,0
+WFC.US,D,20021106,000000,17.7714,17.804,17.1567,17.3975,22388670.512991,0
+WFC.US,D,20021107,000000,17.0925,17.1567,16.7175,16.8774,18947443.820391,0
+WFC.US,D,20021108,000000,16.8064,16.9238,15.9774,16.2597,22986989.851461,0
+WFC.US,D,20021111,000000,16.3356,16.5981,16.2991,16.4363,16599752.788686,0
+WFC.US,D,20021112,000000,16.4422,16.9474,16.4422,16.5893,18445276.812543,0
+WFC.US,D,20021113,000000,16.5893,16.9238,16.3277,16.6189,14679195.006046,0
+WFC.US,D,20021114,000000,16.8774,17.0925,16.7294,16.985,13236616.170257,0
+WFC.US,D,20021115,000000,16.9919,17.2366,16.7294,17.1695,13316100.637655,0
+WFC.US,D,20021118,000000,17.1695,17.3304,16.8478,16.9238,9749822.4094621,0
+WFC.US,D,20021119,000000,16.7175,16.8122,16.5162,16.5695,14068090.013984,0
+WFC.US,D,20021120,000000,16.5893,16.9771,16.5804,16.8064,13093777.000718,0
+WFC.US,D,20021121,000000,16.8774,17.1429,16.8774,17.0215,16821517.046945,0
+WFC.US,D,20021122,000000,17.0293,17.2366,16.9474,16.985,15075195.588894,0
+WFC.US,D,20021125,000000,16.9919,17.2504,16.7294,16.8478,11124304.998116,0
+WFC.US,D,20021126,000000,16.8478,16.8478,16.2991,16.309,18406930.998805,0
+WFC.US,D,20021127,000000,16.5527,16.8696,16.4502,16.7767,12730283.20997,0
+WFC.US,D,20021129,000000,16.8064,16.8122,16.4876,16.5232,8029340.8008944,0
+WFC.US,D,20021202,000000,16.8064,16.8774,16.4224,16.5379,20137686.123749,0
+WFC.US,D,20021203,000000,16.5162,16.5804,16.3356,16.4106,16822070.345421,0
+WFC.US,D,20021204,000000,16.4106,16.7846,16.309,16.6051,15144946.664617,0
+WFC.US,D,20021205,000000,16.6623,16.682,16.3356,16.3504,11889637.379982,0
+WFC.US,D,20021206,000000,16.2507,16.6386,16.1886,16.4668,13248566.809301,0
+WFC.US,D,20021209,000000,16.4224,16.5695,16.3356,16.3948,13273296.008367,0
+WFC.US,D,20021210,000000,16.4038,16.7679,16.4038,16.7452,15386169.599287,0
+WFC.US,D,20021211,000000,16.7452,16.834,16.5527,16.6959,11650643.853087,0
+WFC.US,D,20021212,000000,16.6959,16.7175,16.5162,16.5695,9061187.7352752,0
+WFC.US,D,20021213,000000,16.5745,16.6731,16.3948,16.4502,10899761.073708,0
+WFC.US,D,20021216,000000,16.4106,16.8122,16.4106,16.8064,14330424.426921,0
+WFC.US,D,20021217,000000,16.8774,16.9623,16.7383,16.7383,11123468.970201,0
+WFC.US,D,20021218,000000,16.682,16.7452,16.4502,16.5379,10940888.580329,0
+WFC.US,D,20021219,000000,16.3948,16.7175,16.3583,16.5093,12890912.040191,0
+WFC.US,D,20021220,000000,16.682,16.8556,16.6189,16.834,16255714.634248,0
+WFC.US,D,20021223,000000,16.7679,16.9474,16.7037,16.827,9684233.2327085,0
+WFC.US,D,20021224,000000,16.7175,16.8408,16.682,16.7767,4407759.07273,0
+WFC.US,D,20021226,000000,16.8636,17.0737,16.6623,16.7452,7268177.4115693,0
+WFC.US,D,20021227,000000,16.6623,16.7767,16.5379,16.5527,6805744.530482,0
+WFC.US,D,20021230,000000,16.6959,16.9474,16.5804,16.834,11600899.685414,0
+WFC.US,D,20021231,000000,16.9238,16.9238,16.5695,16.76,9242088.9757449,0
+WFC.US,D,20030102,000000,16.8636,17.4162,16.827,17.3659,13761845.388176,0
+WFC.US,D,20030103,000000,17.1784,17.3876,17.1211,17.1211,10849183.918221,0
+WFC.US,D,20030106,000000,17.0925,17.5701,17.0925,17.4665,11251307.265513,0
+WFC.US,D,20030107,000000,17.4665,17.5543,17.3096,17.3491,9109816.1856935,0
+WFC.US,D,20030108,000000,17.357,17.3738,17.0293,17.1063,11214625.40067,0
+WFC.US,D,20030109,000000,17.1922,17.3876,17.1281,17.274,10148044.293148,0
+WFC.US,D,20030110,000000,17.274,17.3975,17.0807,17.1853,9621701.3847088,0
+WFC.US,D,20030113,000000,17.3343,17.4093,17.1606,17.287,9509710.1252109,0
+WFC.US,D,20030114,000000,17.274,17.4093,17.1567,17.3876,6872445.3710219,0
+WFC.US,D,20030115,000000,17.3975,17.4093,17.0126,17.0579,13470879.2992,0
+WFC.US,D,20030116,000000,17.0925,17.1429,16.7679,16.8064,14934857.40953,0
+WFC.US,D,20030117,000000,16.8064,16.9001,16.7679,16.9001,17877252.085641,0
+WFC.US,D,20030121,000000,16.8774,17.0925,16.8064,16.8478,15681576.263205,0
+WFC.US,D,20030122,000000,16.8478,16.9771,16.7846,16.8122,19433765.81916,0
+WFC.US,D,20030123,000000,16.8408,17.1567,16.8408,17.0649,13534245.148381,0
+WFC.US,D,20030124,000000,17.0737,17.0737,16.7679,16.827,12037206.947474,0
+WFC.US,D,20030127,000000,16.7175,16.985,16.6623,16.7175,15264723.624087,0
+WFC.US,D,20030128,000000,16.7679,16.834,16.5527,16.6623,12309543.294386,0
+WFC.US,D,20030129,000000,16.6691,16.911,16.4106,16.7521,13105450.990524,0
+WFC.US,D,20030130,000000,16.76,16.8774,16.4876,16.5695,11420269.013978,0
+WFC.US,D,20030131,000000,16.5745,16.985,16.4876,16.9406,16802062.424003,0
+WFC.US,D,20030203,000000,16.9406,17.1567,16.8942,17.0737,13047365.797669,0
+WFC.US,D,20030204,000000,17.0807,17.0807,16.682,16.8122,11773756.817283,0
+WFC.US,D,20030205,000000,16.8774,16.9682,16.1432,16.309,34555095.961865,0
+WFC.US,D,20030206,000000,16.4224,16.6189,16.2932,16.5034,21683919.247322,0
+WFC.US,D,20030207,000000,16.6051,16.6386,16.3199,16.3583,12095559.669262,0
+WFC.US,D,20030210,000000,16.3356,16.5162,16.2991,16.4876,12761963.094459,0
+WFC.US,D,20030211,000000,16.4876,16.7294,16.2803,16.4106,13341384.148562,0
+WFC.US,D,20030212,000000,16.4106,16.5527,16.2429,16.3139,10176390.199645,0
+WFC.US,D,20030213,000000,16.3139,16.5162,16.1205,16.4106,10493194.111372,0
+WFC.US,D,20030214,000000,16.4106,16.6691,16.2369,16.6691,13372506.681108,0
+WFC.US,D,20030218,000000,16.7452,16.906,16.6691,16.8122,10789435.789839,0
+WFC.US,D,20030219,000000,16.827,16.827,16.5893,16.7037,9985749.4872986,0
+WFC.US,D,20030220,000000,16.7037,16.7452,16.5034,16.5804,10185003.820596,0
+WFC.US,D,20030221,000000,16.7175,16.911,16.5034,16.7037,11185445.492991,0
+WFC.US,D,20030224,000000,16.5379,16.6189,16.2281,16.2803,16328519.998624,0
+WFC.US,D,20030225,000000,16.1649,16.4224,15.9626,16.4106,15790228.477876,0
+WFC.US,D,20030226,000000,16.381,16.4106,16.1136,16.2182,14137844.129809,0
+WFC.US,D,20030227,000000,16.2725,16.5893,16.1718,16.3583,13709603.270427,0
+WFC.US,D,20030228,000000,16.4038,16.5458,16.2597,16.3199,11889358.70401,0
+WFC.US,D,20030303,000000,16.5034,16.6386,16.2597,16.3199,13427811.194447,0
+WFC.US,D,20030304,000000,16.3652,16.388,16.1945,16.1945,10937277.9531,0
+WFC.US,D,20030305,000000,16.1432,16.4668,16.1274,16.4224,13035973.523937,0
+WFC.US,D,20030306,000000,16.2863,16.459,16.1807,16.2063,11124861.336693,0
+WFC.US,D,20030307,000000,16.2063,16.4816,16.0002,16.388,13004290.599345,0
+WFC.US,D,20030310,000000,16.2725,16.3199,15.8817,15.933,12472672.101416,0
+WFC.US,D,20030311,000000,16.0002,16.2063,15.8995,15.9567,20750178.415467,0
+WFC.US,D,20030312,000000,15.8906,16.0484,15.5728,15.8817,21270963.004975,0
+WFC.US,D,20030313,000000,16.2063,16.4876,16.085,16.4668,16973526.176013,0
+WFC.US,D,20030314,000000,16.4955,16.5695,16.3199,16.4668,13717380.863462,0
+WFC.US,D,20030317,000000,16.4668,16.8636,16.3199,16.8636,17427060.679975,0
+WFC.US,D,20030318,000000,16.906,16.9623,16.6051,16.7984,13880230.994521,0
+WFC.US,D,20030319,000000,16.7984,16.9988,16.7175,16.9406,13951928.748579,0
+WFC.US,D,20030320,000000,16.9406,16.9771,16.5527,16.8636,16876261.168239,0
+WFC.US,D,20030321,000000,16.8636,17.0215,16.6959,17.0057,23724811.341377,0
+WFC.US,D,20030324,000000,16.7679,16.8122,16.4224,16.4668,12424317.260133,0
+WFC.US,D,20030325,000000,16.4876,16.8122,16.4224,16.7175,13102663.217437,0
+WFC.US,D,20030326,000000,16.7679,16.7846,16.4502,16.5162,12632741.552959,0
+WFC.US,D,20030327,000000,16.5162,16.5379,16.2725,16.4038,12003299.681944,0
+WFC.US,D,20030328,000000,16.4038,16.4668,16.2675,16.4363,11012032.022545,0
+WFC.US,D,20030331,000000,16.1945,16.3199,16.1432,16.1945,14321534.156733,0
+WFC.US,D,20030401,000000,16.2429,16.6959,16.1945,16.6623,17235312.35731,0
+WFC.US,D,20030402,000000,16.911,17.1063,16.834,17.0293,13404745.944276,0
+WFC.US,D,20030403,000000,17.0737,17.0807,16.7846,16.8408,13681253.310461,0
+WFC.US,D,20030404,000000,16.911,16.9988,16.827,16.9406,9387157.5530604,0
+WFC.US,D,20030407,000000,17.2583,17.3096,16.8478,16.8478,11199344.837104,0
+WFC.US,D,20030408,000000,16.8478,17.1567,16.7679,17.0807,10836956.629939,0
+WFC.US,D,20030409,000000,16.7846,16.9771,16.682,16.6879,21743946.051676,0
+WFC.US,D,20030410,000000,16.6879,16.906,16.6879,16.8774,11600623.036176,0
+WFC.US,D,20030411,000000,16.911,16.9988,16.5893,16.6386,15828304.735946,0
+WFC.US,D,20030414,000000,16.7679,16.8408,16.5893,16.8408,13417254.94863,0
+WFC.US,D,20030415,000000,16.7294,17.1063,16.7294,17.0807,16349921.299902,0
+WFC.US,D,20030416,000000,17.1211,17.1281,16.7452,16.8192,12441269.879532,0
+WFC.US,D,20030417,000000,16.9001,17.0925,16.8064,17.0925,11450839.261415,0
+WFC.US,D,20030421,000000,17.1606,17.2366,16.8478,16.9001,12547980.482703,0
+WFC.US,D,20030422,000000,16.8636,17.287,16.7767,17.207,12810323.002577,0
+WFC.US,D,20030423,000000,17.1853,17.3491,17.1429,17.3343,11700112.38489,0
+WFC.US,D,20030424,000000,17.1853,17.3491,16.9406,17.1211,10798051.437524,0
+WFC.US,D,20030425,000000,17.1853,17.2583,16.9238,17.0649,8632658.0662494,0
+WFC.US,D,20030428,000000,17.0925,17.357,17.0875,17.2435,11229348.612292,0
+WFC.US,D,20030429,000000,17.3244,17.3876,17.0807,17.3244,11252416.902565,0
+WFC.US,D,20030430,000000,17.2583,17.5198,17.1281,17.3659,15897217.75702,0
+WFC.US,D,20030501,000000,17.3659,17.5257,17.0649,17.4093,10162496.935736,0
+WFC.US,D,20030502,000000,17.4093,17.6678,17.357,17.6304,14604988.154873,0
+WFC.US,D,20030505,000000,17.6304,17.6304,17.2435,17.287,12689990.717898,0
+WFC.US,D,20030506,000000,17.3738,17.4359,17.2504,17.4162,13739888.761689,0
+WFC.US,D,20030507,000000,17.3491,17.4359,17.1005,17.1853,13884673.596197,0
+WFC.US,D,20030508,000000,17.0215,17.1853,16.911,16.9406,10788046.463448,0
+WFC.US,D,20030509,000000,17.0431,17.1211,16.8478,17.0649,13276077.70125,0
+WFC.US,D,20030512,000000,17.1369,17.3343,17.0215,17.3096,10835015.018441,0
+WFC.US,D,20030513,000000,17.274,17.3422,17.207,17.2435,9084801.2170859,0
+WFC.US,D,20030514,000000,17.3244,17.3343,17.0649,17.1853,11242131.225783,0
+WFC.US,D,20030515,000000,17.3037,17.4093,17.2297,17.3244,11098737.744401,0
+WFC.US,D,20030516,000000,17.3244,17.5198,17.2504,17.4162,11048717.940857,0
+WFC.US,D,20030519,000000,17.4162,17.4162,17.0925,17.1123,10309504.084449,0
+WFC.US,D,20030520,000000,17.0579,17.2011,16.911,17.0501,10526544.024958,0
+WFC.US,D,20030521,000000,17.0579,17.2011,16.9771,17.0215,12143643.94151,0
+WFC.US,D,20030522,000000,17.0807,17.2228,16.9238,16.9406,10786651.056853,0
+WFC.US,D,20030523,000000,16.9988,17.0925,16.9623,17.0215,8678515.9708232,0
+WFC.US,D,20030527,000000,16.9474,17.3659,16.8636,17.357,16135105.700331,0
+WFC.US,D,20030528,000000,17.357,17.4231,17.1281,17.1853,12931486.248337,0
+WFC.US,D,20030529,000000,17.1429,17.287,17.0126,17.1211,11923816.227914,0
+WFC.US,D,20030530,000000,17.1567,17.4231,17.1281,17.3797,13311922.52481,0
+WFC.US,D,20030602,000000,17.4587,17.7833,17.4587,17.5958,15807738.449218,0
+WFC.US,D,20030603,000000,17.6304,17.7488,17.5701,17.734,10068287.229981,0
+WFC.US,D,20030604,000000,17.6678,18.1366,17.6678,18.0774,17495979.781251,0
+WFC.US,D,20030605,000000,18.0774,18.2431,17.8267,18.2096,13391963.330785,0
+WFC.US,D,20030606,000000,18.3093,18.403,18.101,18.101,15587642.193322,0
+WFC.US,D,20030609,000000,17.9787,17.9935,17.8267,17.9205,12081390.769482,0
+WFC.US,D,20030610,000000,18.0221,18.2165,17.8563,18.2165,13987220.273664,0
+WFC.US,D,20030611,000000,18.3033,18.5026,18.1218,18.5026,17094694.488608,0
+WFC.US,D,20030612,000000,18.628,18.6477,18.3497,18.5461,12164480.797273,0
+WFC.US,D,20030613,000000,18.557,18.628,18.2885,18.2885,12894519.627318,0
+WFC.US,D,20030616,000000,18.4938,18.6605,18.4326,18.6408,11179882.107224,0
+WFC.US,D,20030617,000000,19.001,19.001,18.5648,18.6408,12068049.79068,0
+WFC.US,D,20030618,000000,18.5648,18.7109,18.5402,18.7109,10433443.956256,0
+WFC.US,D,20030619,000000,18.7109,18.7109,18.3724,18.3892,11523925.328497,0
+WFC.US,D,20030620,000000,18.4938,18.6734,18.3813,18.4267,16307960.805466,0
+WFC.US,D,20030623,000000,18.3576,18.4504,18.2224,18.2659,10004931.514472,0
+WFC.US,D,20030624,000000,18.2659,18.4326,18.2096,18.3369,9924336.3966552,0
+WFC.US,D,20030625,000000,18.3369,18.48,18.2096,18.2353,11256026.516427,0
+WFC.US,D,20030626,000000,18.2353,18.5342,18.1721,18.5194,11630081.619827,0
+WFC.US,D,20030627,000000,18.5402,18.6112,18.2659,18.3655,8755773.0571797,0
+WFC.US,D,20030630,000000,18.403,18.4938,18.1218,18.1366,18005088.354219,0
+WFC.US,D,20030701,000000,18.1366,18.2885,17.9491,18.2511,16827906.326957,0
+WFC.US,D,20030702,000000,18.3093,18.3497,18.2431,18.3369,8904727.8975945,0
+WFC.US,D,20030703,000000,18.3369,18.4267,18.1849,18.2431,6466438.8007311,0
+WFC.US,D,20030707,000000,18.4592,18.5402,18.3576,18.403,12523249.256904,0
+WFC.US,D,20030708,000000,18.2431,18.3369,18.1218,18.2807,17946171.186917,0
+WFC.US,D,20030709,000000,18.2807,18.403,18.1504,18.2885,14559416.019842,0
+WFC.US,D,20030710,000000,18.2885,18.4938,17.9027,18.3369,15690743.182631,0
+WFC.US,D,20030711,000000,18.4878,18.6961,18.4326,18.6685,14167578.34933,0
+WFC.US,D,20030714,000000,19.0355,19.3326,18.9872,19.0879,22631554.356454,0
+WFC.US,D,20030715,000000,18.0043,18.9398,18.0043,18.6823,20992499.84015,0
+WFC.US,D,20030716,000000,18.6823,18.7641,18.5342,18.6891,17999809.724627,0
+WFC.US,D,20030717,000000,18.5342,18.6023,18.2511,18.3369,12386247.082266,0
+WFC.US,D,20030718,000000,18.403,18.5274,18.2737,18.4878,13269407.718533,0
+WFC.US,D,20030721,000000,18.4672,18.4672,18.2431,18.4395,14777843.260008,0
+WFC.US,D,20030722,000000,18.4672,18.7839,18.4267,18.6961,22117162.087058,0
+WFC.US,D,20030723,000000,18.7109,18.7109,18.4938,18.6734,11923816.227914,0
+WFC.US,D,20030724,000000,18.8924,18.8924,18.4938,18.5194,16008383.122273,0
+WFC.US,D,20030725,000000,18.5342,18.7908,18.4504,18.7484,12943157.198041,0
+WFC.US,D,20030728,000000,18.8204,18.8204,18.6359,18.6734,12183658.770978,0
+WFC.US,D,20030729,000000,18.6961,18.7484,18.5342,18.6477,12776136.047708,0
+WFC.US,D,20030730,000000,18.6477,18.7287,18.4504,18.4672,10581568.848958,0
+WFC.US,D,20030731,000000,18.6359,18.6734,18.1218,18.1849,25086514.356642,0
+WFC.US,D,20030801,000000,18.1849,18.1849,17.8178,18.03,19755578.804811,0
+WFC.US,D,20030804,000000,18.03,18.1504,17.7714,18.0932,18755694.48436,0
+WFC.US,D,20030805,000000,18.0932,18.1573,17.8919,17.9027,15233601.091541,0
+WFC.US,D,20030806,000000,17.8129,18.1366,17.7833,17.9787,15338643.69235,0
+WFC.US,D,20030807,000000,17.955,18.03,17.8178,17.9787,9675059.2197126,0
+WFC.US,D,20030808,000000,18.0004,18.108,17.9787,18.0774,8141892.4524378,0
+WFC.US,D,20030811,000000,18.0774,18.0774,17.8129,17.9787,13500896.248161,0
+WFC.US,D,20030812,000000,18.1425,18.1425,17.9421,18.1218,13137682.146753,0
+WFC.US,D,20030813,000000,18.1721,18.1849,17.955,18.0043,11508913.307232,0
+WFC.US,D,20030814,000000,18.0616,18.2165,17.9027,18.1652,11839340.927201,0
+WFC.US,D,20030815,000000,18.1652,18.177,18.0349,18.177,6224942.2569248,0
+WFC.US,D,20030818,000000,18.2165,18.2165,18.0408,18.1148,8890551.9042442,0
+WFC.US,D,20030819,000000,18.0616,18.2224,17.9935,18.1296,12432376.569242,0
+WFC.US,D,20030820,000000,18.1296,18.1296,17.9205,17.9787,10864751.264697,0
+WFC.US,D,20030821,000000,17.9935,18.0408,17.7784,17.8711,17216132.356871,0
+WFC.US,D,20030822,000000,17.8859,17.8919,17.6758,17.6816,29162187.940712,0
+WFC.US,D,20030825,000000,17.6816,17.8859,17.5958,17.8781,15432299.086262,0
+WFC.US,D,20030826,000000,17.734,17.8859,17.6076,17.8563,15802735.455496,0
+WFC.US,D,20030827,000000,17.7981,17.8475,17.7408,17.8129,10520150.691479,0
+WFC.US,D,20030828,000000,17.8919,18.0221,17.7488,18.0221,16857642.573213,0
+WFC.US,D,20030829,000000,18.0221,18.0408,17.8475,18.0408,11319946.677451,0
+WFC.US,D,20030902,000000,18.0408,18.4504,18.0408,18.403,19332894.237626,0
+WFC.US,D,20030903,000000,18.403,18.5342,18.2737,18.5194,16595590.889717,0
+WFC.US,D,20030904,000000,18.5194,18.5342,18.3033,18.3171,11133754.646982,0
+WFC.US,D,20030905,000000,18.3171,18.4326,18.1721,18.2224,10484303.841184,0
+WFC.US,D,20030908,000000,18.2224,18.4504,18.2224,18.4326,9398270.1374537,0
+WFC.US,D,20030909,000000,18.3892,18.4188,18.2511,18.3497,10343684.959114,0
+WFC.US,D,20030910,000000,18.3497,18.3497,17.9629,18.0043,20229949.151168,0
+WFC.US,D,20030911,000000,18.0043,18.1504,17.9205,17.9205,14073373.710412,0
+WFC.US,D,20030912,000000,17.9293,18.1366,17.8859,18.0932,16109819.149322,0
+WFC.US,D,20030915,000000,18.03,18.0774,17.955,18.0043,8569023.6747681,0
+WFC.US,D,20030916,000000,18.0132,18.2096,18.0132,18.1573,10984799.806568,0
+WFC.US,D,20030917,000000,18.1573,18.2431,18.1296,18.2096,9211519.7416749,0
+WFC.US,D,20030918,000000,18.2737,18.6112,18.2659,18.5648,14460761.685677,0
+WFC.US,D,20030919,000000,18.6023,18.6112,18.4464,18.5964,11347737.258739,0
+WFC.US,D,20030922,000000,18.5964,18.5964,18.1425,18.3892,11232963.29299,0
+WFC.US,D,20030923,000000,18.3892,18.4504,18.2885,18.3576,10792770.781198,0
+WFC.US,D,20030924,000000,18.3576,18.4326,18.2007,18.2579,11628415.644199,0
+WFC.US,D,20030925,000000,18.2579,18.4326,18.2431,18.3369,13839655.773007,0
+WFC.US,D,20030926,000000,18.3369,18.5342,18.3369,18.4938,15860260.256306,0
+WFC.US,D,20030929,000000,18.4938,18.628,18.3892,18.6112,12210330.59491,0
+WFC.US,D,20030930,000000,18.6112,18.6477,18.3892,18.5342,14448538.450864,0
+WFC.US,D,20031001,000000,18.5964,19.0484,18.5964,19.0355,18008426.385679,0
+WFC.US,D,20031002,000000,18.925,19.0879,18.8984,19.0553,13774906.677638,0
+WFC.US,D,20031003,000000,19.2151,19.3592,19.1017,19.151,18902982.335779,0
+WFC.US,D,20031006,000000,19.1441,19.2754,19.0286,19.1944,7712533.8490664,0
+WFC.US,D,20031007,000000,19.1944,19.5112,19.1205,19.4826,14255673.397577,0
+WFC.US,D,20031008,000000,19.4451,19.5181,19.301,19.4826,14553303.389068,0
+WFC.US,D,20031009,000000,19.4826,19.6119,19.4145,19.5043,13808259.631327,0
+WFC.US,D,20031010,000000,19.5112,19.6602,19.4964,19.6276,11935772.94716,0
+WFC.US,D,20031013,000000,19.6276,19.8704,19.6276,19.8013,11305216.372258,0
+WFC.US,D,20031014,000000,19.9197,20.124,19.7184,19.8576,10914217.769765,0
+WFC.US,D,20031015,000000,19.8911,19.8911,19.7096,19.8013,10963398.505291,0
+WFC.US,D,20031016,000000,19.8013,19.8576,19.4451,19.8102,12612177.292964,0
+WFC.US,D,20031017,000000,19.8102,19.825,19.7046,19.7894,13457269.778098,0
+WFC.US,D,20031020,000000,19.7894,19.9197,19.7184,19.9197,12694714.02228,0
+WFC.US,D,20031021,000000,19.5625,20.0717,19.5625,19.9721,18180721.098768,0
+WFC.US,D,20031022,000000,19.7756,19.8507,19.6385,19.6908,14208426.166613,0
+WFC.US,D,20031023,000000,19.6908,19.8704,19.5852,19.8704,13646520.150687,0
+WFC.US,D,20031024,000000,19.7578,19.7894,19.5319,19.7894,12424596.949473,0
+WFC.US,D,20031027,000000,19.8655,19.9286,19.4451,19.5891,16359647.598005,0
+WFC.US,D,20031028,000000,19.2941,19.7698,19.2941,19.7578,15072137.246772,0
+WFC.US,D,20031029,000000,19.7578,19.7756,19.5773,19.7578,9705905.1030201,0
+WFC.US,D,20031030,000000,19.7698,19.9286,19.6464,19.9286,12995398.302423,0
+WFC.US,D,20031031,000000,19.899,20.4101,19.8704,20.2641,21178418.261482,0
+WFC.US,D,20031103,000000,20.2641,20.495,20.2641,20.4694,15216318.114447,0
+WFC.US,D,20031104,000000,20.4694,20.4694,20.0184,20.1348,19611120.274532,0
+WFC.US,D,20031105,000000,20.0184,20.0875,19.8428,20.0352,13760455.048418,0
+WFC.US,D,20031106,000000,20.0352,20.1151,19.6908,20.0628,11038714.993515,0
+WFC.US,D,20031107,000000,20.1151,20.1882,19.7578,20.0085,11642581.503877,0
+WFC.US,D,20031110,000000,19.8911,20.0184,19.8191,19.9721,9003376.1515564,0
+WFC.US,D,20031111,000000,19.9721,20.2296,19.9721,20.124,9588635.2139303,0
+WFC.US,D,20031112,000000,20.1882,20.495,20.0796,20.4101,16762596.839542,0
+WFC.US,D,20031113,000000,20.4101,20.643,20.2562,20.57,11780425.786632,0
+WFC.US,D,20031114,000000,20.57,20.57,20.2799,20.3451,8111877.5302101,0
+WFC.US,D,20031117,000000,20.195,20.3519,20.1516,20.3519,7777844.3498481,0
+WFC.US,D,20031118,000000,20.4023,20.425,20.1654,20.203,9412448.1575384,0
+WFC.US,D,20031119,000000,20.0007,20.3391,19.9869,20.2947,8668230.294041,0
+WFC.US,D,20031120,000000,20.2365,20.5552,20.1882,20.2799,12158089.490528,0
+WFC.US,D,20031121,000000,20.4101,20.4329,20.2503,20.3322,15343928.402146,0
+WFC.US,D,20031124,000000,20.5098,20.5484,20.3322,20.4101,12628292.87108,0
+WFC.US,D,20031125,000000,20.4467,20.6796,20.3174,20.5632,10109141.127466,0
+WFC.US,D,20031126,000000,20.643,20.6796,20.495,20.643,9485255.5486485,0
+WFC.US,D,20031128,000000,20.5976,20.6875,20.5976,20.6272,3190557.1491645,0
+WFC.US,D,20031201,000000,20.7921,20.8217,20.6214,20.7831,9758985.2754192,0
+WFC.US,D,20031202,000000,20.7831,20.7831,20.5256,20.578,13768238.721656,0
+WFC.US,D,20031203,000000,20.5256,20.6134,20.3805,20.425,14924024.514477,0
+WFC.US,D,20031204,000000,20.4743,20.5484,20.3105,20.4802,9094810.2446304,0
+WFC.US,D,20031205,000000,20.4467,20.5256,20.3322,20.4388,10363140.595424,0
+WFC.US,D,20031208,000000,20.4023,20.6569,20.3953,20.5908,7907898.8791629,0
+WFC.US,D,20031209,000000,20.495,20.503,20.2503,20.3026,12584110.062439,0
+WFC.US,D,20031210,000000,20.3105,20.3599,20.05,20.2947,12035815.594349,0
+WFC.US,D,20031211,000000,20.2641,20.5976,20.2641,20.4743,11917986.326581,0
+WFC.US,D,20031212,000000,20.495,20.5384,20.4329,20.5098,8497602.5699473,0
+WFC.US,D,20031215,000000,20.5976,20.5976,20.1724,20.1802,12123907.602494,0
+WFC.US,D,20031216,000000,20.2188,20.578,20.2188,20.5632,13126291.899755,0
+WFC.US,D,20031217,000000,20.5632,20.651,20.4388,20.6214,11706504.705002,0
+WFC.US,D,20031218,000000,20.6569,20.8069,20.57,20.7921,9133711.3835776,0
+WFC.US,D,20031219,000000,20.8365,20.9342,20.7625,20.8986,19862568.083954,0
+WFC.US,D,20031222,000000,20.8986,20.9204,20.7497,20.871,8489263.5715,0
+WFC.US,D,20031223,000000,20.871,21.0072,20.8453,20.9993,7708646.5725997,0
+WFC.US,D,20031224,000000,20.9993,21.0526,20.9342,20.9706,3021874.0766714,0
+WFC.US,D,20031226,000000,20.9706,21.0881,20.951,20.9993,2478304.9396983,0
+WFC.US,D,20031229,000000,20.9776,21.1562,20.9706,21.1513,8052132.4419297,0
+WFC.US,D,20031230,000000,21.1295,21.2331,21.0674,21.2085,7708367.8966278,0
+WFC.US,D,20031231,000000,21.2085,21.2953,21.024,21.1937,8910838.5016335,0
+WFC.US,D,20040102,000000,21.0526,21.1937,20.8592,20.9342,11455008.253956,0
+WFC.US,D,20040105,000000,20.9342,21.1147,20.8453,21.0378,12291480.024568,0
+WFC.US,D,20040106,000000,20.9204,21.0378,20.9056,20.9628,11646199.224676,0
+WFC.US,D,20040107,000000,20.7921,20.871,20.6875,20.7575,14826753.426499,0
+WFC.US,D,20040108,000000,20.7575,20.8069,20.5552,20.7407,16503875.080569,0
+WFC.US,D,20040109,000000,20.643,20.9993,20.6362,20.651,9326293.7074235,0
+WFC.US,D,20040112,000000,20.651,20.651,20.4181,20.495,11198503.742352,0
+WFC.US,D,20040113,000000,20.4329,20.4546,20.1348,20.2503,16696738.107121,0
+WFC.US,D,20040114,000000,20.3322,20.3519,20.1802,20.2641,14639453.785714,0
+WFC.US,D,20040115,000000,20.3451,20.495,20.1348,20.3322,21266234.633757,0
+WFC.US,D,20040116,000000,20.3322,20.5908,20.3174,20.578,12801704.314791,0
+WFC.US,D,20040120,000000,20.5632,20.7625,20.4181,20.643,13291918.656861,0
+WFC.US,D,20040121,000000,20.5256,20.8365,20.5098,20.8137,10516263.415012,0
+WFC.US,D,20040122,000000,20.7625,20.8365,20.5098,20.5484,12366234.094013,0
+WFC.US,D,20040123,000000,20.5976,20.7249,20.3953,20.4546,14312644.899912,0
+WFC.US,D,20040126,000000,20.4388,20.8858,20.4329,20.8858,12447103.834333,0
+WFC.US,D,20040127,000000,20.8858,21.016,20.6272,20.6569,11541710.93571,0
+WFC.US,D,20040128,000000,20.6569,21.024,20.495,20.5316,13944701.413918,0
+WFC.US,D,20040129,000000,20.6066,20.8503,20.5098,20.8137,15004056.200146,0
+WFC.US,D,20040130,000000,20.8137,20.8592,20.643,20.6569,10279766.824825,0
+WFC.US,D,20040202,000000,20.7407,20.8365,20.5256,20.7092,9582243.907185,0
+WFC.US,D,20040203,000000,20.7683,20.942,20.6727,20.8592,10257815.265175,0
+WFC.US,D,20040204,000000,20.6134,20.6875,20.495,20.5484,9883768.2687123,0
+WFC.US,D,20040205,000000,20.578,20.5976,20.3953,20.5316,7567753.0680275,0
+WFC.US,D,20040206,000000,20.6618,20.8592,20.6618,20.8592,8228038.7956153,0
+WFC.US,D,20040209,000000,20.7249,20.8137,20.6618,20.7575,6967489.0779578,0
+WFC.US,D,20040210,000000,20.7023,20.7921,20.6134,20.7171,9715910.0770961,0
+WFC.US,D,20040211,000000,20.6677,20.9993,20.5098,20.942,11194618.49262,0
+WFC.US,D,20040212,000000,20.9056,20.9628,20.4388,20.6569,11906316.390243,0
+WFC.US,D,20040213,000000,20.6875,20.8217,20.5316,20.643,9040895.0576828,0
+WFC.US,D,20040217,000000,20.7249,20.8217,20.6272,20.6569,8186910.2756271,0
+WFC.US,D,20040218,000000,20.6569,20.7249,20.4802,20.495,11755409.804658,0
+WFC.US,D,20040219,000000,20.5484,20.8661,20.4467,20.7171,13212162.607062,0
+WFC.US,D,20040220,000000,20.7171,20.7497,20.4694,20.4743,13129067.512436,0
+WFC.US,D,20040223,000000,20.5976,20.6272,20.4467,20.4605,11392200.770085,0
+WFC.US,D,20040224,000000,20.4181,20.4743,20.3174,20.4101,13534805.540426,0
+WFC.US,D,20040225,000000,20.3805,20.6272,20.3805,20.5908,10979521.176976,0
+WFC.US,D,20040226,000000,20.5858,20.6677,20.5484,20.5976,12086669.399074,0
+WFC.US,D,20040227,000000,20.2947,20.7683,20.2947,20.643,10872248.155025,0
+WFC.US,D,20040301,000000,20.7831,20.8069,20.6875,20.7407,8418677.4812279,0
+WFC.US,D,20040302,000000,20.7625,20.8453,20.6272,20.6272,9306843.1379499,0
+WFC.US,D,20040303,000000,20.6272,20.7921,20.6066,20.7831,7355713.0811379,0
+WFC.US,D,20040304,000000,20.7999,20.9776,20.7921,20.9124,8958356.3016328,0
+WFC.US,D,20040305,000000,20.9124,21.2164,20.8453,21.016,10448453.950788,0
+WFC.US,D,20040308,000000,20.9993,21.1937,20.9934,21.0881,9587520.5100426,0
+WFC.US,D,20040309,000000,20.9993,21.0526,20.9204,21.0318,8301404.5520365,0
+WFC.US,D,20040310,000000,21.0318,21.1867,20.9934,21.0318,12065271.137898,0
+WFC.US,D,20040311,000000,20.942,21.2243,20.7625,20.7683,14973760.575212,0
+WFC.US,D,20040312,000000,20.8295,20.9776,20.7407,20.8453,11181833.852395,0
+WFC.US,D,20040315,000000,20.8069,20.9993,20.7683,20.7921,11023428.349746,0
+WFC.US,D,20040316,000000,20.871,20.9558,20.7407,20.8986,9261543.5986872,0
+WFC.US,D,20040317,000000,20.9558,21.1295,20.942,20.9993,8014611.5090689,0
+WFC.US,D,20040318,000000,20.9854,21.1562,20.8759,20.9854,9730362.7196839,0
+WFC.US,D,20040319,000000,20.9854,21.0526,20.7092,20.7171,10682724.1733,0
+WFC.US,D,20040322,000000,20.7171,20.7171,20.3322,20.4388,13414189.512939,0
+WFC.US,D,20040323,000000,20.5098,20.5908,20.3677,20.3737,9351585.3252688,0
+WFC.US,D,20040324,000000,20.425,20.4329,20.2641,20.3599,11564221.874039,0
+WFC.US,D,20040325,000000,20.425,20.6134,20.3451,20.5632,9622812.0351278,0
+WFC.US,D,20040326,000000,20.5632,20.5976,20.4694,20.495,8884160.5974988,0
+WFC.US,D,20040329,000000,20.5858,20.643,20.495,20.578,9493869.1695992,0
+WFC.US,D,20040330,000000,20.578,20.578,20.3953,20.4467,13952485.087155,0
+WFC.US,D,20040331,000000,20.425,20.4605,20.2947,20.3953,15549848.664692,0
+WFC.US,D,20040401,000000,20.4101,20.6727,20.4101,20.5976,9786776.8700744,0
+WFC.US,D,20040402,000000,20.6618,20.6618,20.2799,20.3677,14416573.8102,0
+WFC.US,D,20040405,000000,20.3451,20.3953,20.2641,20.3805,12806984.971118,0
+WFC.US,D,20040406,000000,20.3677,20.578,20.3322,20.578,9245985.3725162,0
+WFC.US,D,20040407,000000,20.5256,20.5908,20.4101,20.425,11888527.74293,0
+WFC.US,D,20040408,000000,20.495,20.495,20.3953,20.4694,8112994.2608321,0
+WFC.US,D,20040412,000000,20.578,20.7171,20.4467,20.5256,8556792.3330182,0
+WFC.US,D,20040413,000000,20.4743,20.4743,19.9355,20.0184,19096399.674174,0
+WFC.US,D,20040414,000000,19.8911,20.1516,19.7046,19.8773,21974044.241547,0
+WFC.US,D,20040415,000000,19.899,19.9563,19.6464,19.7698,16073130.190908,0
+WFC.US,D,20040416,000000,19.7894,20.2562,19.7756,20.1802,18647038.216221,0
+WFC.US,D,20040419,000000,20.0717,20.1516,20.0184,20.1151,9767879.599076,0
+WFC.US,D,20040420,000000,20.124,20.3737,19.9197,19.9197,16097310.144967,0
+WFC.US,D,20040421,000000,19.9059,20.2365,19.8911,20.2296,14265957.047625,0
+WFC.US,D,20040422,000000,20.2296,20.503,20.1882,20.425,13294698.323011,0
+WFC.US,D,20040423,000000,20.425,20.425,20.1516,20.2947,11585064.810005,0
+WFC.US,D,20040426,000000,20.3737,20.4872,20.2296,20.2947,10083015.50844,0
+WFC.US,D,20040427,000000,20.425,20.6875,20.3805,20.5484,15026009.786532,0
+WFC.US,D,20040428,000000,20.4605,20.4605,20.2503,20.2562,14683358.93175,0
+WFC.US,D,20040429,000000,20.3174,20.5976,20.203,20.3026,11567555.85203,0
+WFC.US,D,20040430,000000,20.3677,20.4872,20.2947,20.3174,10817779.669602,0
+WFC.US,D,20040503,000000,20.3391,20.5098,20.2641,20.495,11525594.344228,0
+WFC.US,D,20040504,000000,20.4329,20.6875,20.3519,20.5256,17398154.381432,0
+WFC.US,D,20040505,000000,20.3677,20.4694,20.2641,20.3737,13564260.070609,0
+WFC.US,D,20040506,000000,20.2503,20.3451,20.1348,20.203,9740924.0323365,0
+WFC.US,D,20040507,000000,20.1516,20.1654,19.6849,19.825,17337577.318704,0
+WFC.US,D,20040510,000000,19.7046,19.825,19.5457,19.7096,16292950.810934,0
+WFC.US,D,20040511,000000,19.7096,19.8655,19.6464,19.825,12614118.904463,0
+WFC.US,D,20040512,000000,19.8013,20.1882,19.6464,20.1151,15265835.287874,0
+WFC.US,D,20040513,000000,20.0184,20.3322,20.0085,20.1882,16633379.35151,0
+WFC.US,D,20040514,000000,20.1882,20.6066,20.1882,20.5098,20837436.422431,0
+WFC.US,D,20040517,000000,20.2641,20.5976,20.2444,20.4743,14204536.863412,0
+WFC.US,D,20040518,000000,20.5484,20.8295,20.503,20.8217,17566560.804687,0
+WFC.US,D,20040519,000000,20.8592,21.1562,20.7249,20.7625,22309193.139163,0
+WFC.US,D,20040520,000000,20.7625,20.9204,20.7339,20.871,12354006.805732,0
+WFC.US,D,20040521,000000,20.942,21.0674,20.7625,20.8858,12744457.176586,0
+WFC.US,D,20040524,000000,21.016,21.094,20.8908,20.9854,10192787.493834,0
+WFC.US,D,20040525,000000,20.9854,21.1641,20.9056,21.1453,10643819.994251,0
+WFC.US,D,20040526,000000,21.1453,21.317,21.024,21.2736,11331896.303127,0
+WFC.US,D,20040527,000000,21.4236,21.4907,21.1009,21.246,17613804.99555,0
+WFC.US,D,20040528,000000,21.2331,21.2805,21.0378,21.1562,11007590.434236,0
+WFC.US,D,20040601,000000,21.1719,21.1789,20.9854,21.1009,9270997.3010223,0
+WFC.US,D,20040602,000000,21.1562,21.1867,20.9056,21.0615,12008579.324903,0
+WFC.US,D,20040603,000000,21.0615,21.0674,20.8986,20.9706,8185523.9893376,0
+WFC.US,D,20040604,000000,21.1562,21.2243,21.024,21.0881,6980267.6379797,0
+WFC.US,D,20040607,000000,21.1513,21.2805,21.1295,21.2331,8266667.3387936,0
+WFC.US,D,20040608,000000,21.1867,21.2736,21.0881,21.1562,8426184.5052281,0
+WFC.US,D,20040609,000000,21.1562,21.1641,20.871,20.871,12265635.108248,0
+WFC.US,D,20040610,000000,21.0378,21.1009,20.9558,21.0881,5637186.2578423,0
+WFC.US,D,20040614,000000,21.0526,21.0526,20.8295,20.8858,7730875.7948553,0
+WFC.US,D,20040615,000000,21.0881,21.1513,20.9124,20.9558,10522931.370995,0
+WFC.US,D,20040616,000000,20.9628,21.0526,20.9056,20.942,5382352.788703,0
+WFC.US,D,20040617,000000,20.8858,21.1295,20.8365,21.016,6327208.2316859,0
+WFC.US,D,20040618,000000,21.0674,21.2331,20.9993,21.0881,9239314.3764317,0
+WFC.US,D,20040621,000000,21.0674,21.1867,20.9706,21.0615,9416613.0966098,0
+WFC.US,D,20040622,000000,21.0615,21.1789,21.024,21.1453,9636432.7032686,0
+WFC.US,D,20040623,000000,21.1227,21.2805,21.0674,21.246,9304622.850479,0
+WFC.US,D,20040624,000000,21.1453,21.2331,21.1009,21.1147,8251107.0858881,0
+WFC.US,D,20040625,000000,21.016,21.0881,20.7023,20.7023,12658029.117335,0
+WFC.US,D,20040628,000000,20.7921,20.9558,20.6727,20.7831,11176545.089131,0
+WFC.US,D,20040629,000000,20.5098,20.7023,20.4467,20.643,13115175.261893,0
+WFC.US,D,20040630,000000,20.7023,20.7339,20.4467,20.5908,14304026.212125,0
+WFC.US,D,20040701,000000,20.578,20.6569,20.3322,20.3677,12832829.887438,0
+WFC.US,D,20040702,000000,20.4023,20.7831,20.3953,20.5908,10146098.62818,0
+WFC.US,D,20040706,000000,20.503,20.5632,20.4605,20.4802,9183456.564618,0
+WFC.US,D,20040707,000000,20.4802,20.7171,20.4743,20.5908,7460486.1262791,0
+WFC.US,D,20040708,000000,20.495,20.6875,20.4329,20.4872,7678632.6637392,0
+WFC.US,D,20040709,000000,20.5256,20.578,20.3599,20.5168,5902023.6876904,0
+WFC.US,D,20040712,000000,20.4329,20.7683,20.4329,20.7171,10470689.253246,0
+WFC.US,D,20040713,000000,20.5908,20.8986,20.5908,20.7921,13005683.979205,0
+WFC.US,D,20040714,000000,20.7407,20.871,20.6066,20.6875,7769501.2979321,0
+WFC.US,D,20040715,000000,20.7831,20.8453,20.6569,20.6569,10074955.185964,0
+WFC.US,D,20040716,000000,20.8661,20.9056,20.651,20.8365,10247535.668596,0
+WFC.US,D,20040719,000000,20.9056,21.1453,20.8365,21.0378,11728176.575314,0
+WFC.US,D,20040720,000000,20.9204,20.9854,20.578,20.8908,13498951.596561,0
+WFC.US,D,20040721,000000,20.9204,21.0526,20.5976,20.5976,9019221.1606368,0
+WFC.US,D,20040722,000000,20.495,20.6214,20.425,20.5484,8668787.6459849,0
+WFC.US,D,20040723,000000,20.503,20.5168,20.3391,20.3805,6747948.1472708,0
+WFC.US,D,20040726,000000,20.3599,20.495,20.3451,20.4467,6641791.8559416,0
+WFC.US,D,20040727,000000,20.4802,20.7249,20.4329,20.6618,8013778.5212547,0
+WFC.US,D,20040728,000000,20.578,20.7407,20.4388,20.6618,15404788.194314,0
+WFC.US,D,20040729,000000,20.7831,20.8453,20.6796,20.7683,6601218.6611628,0
+WFC.US,D,20040730,000000,20.7339,20.7831,20.5632,20.6569,6000677.0084882,0
+WFC.US,D,20040802,000000,20.643,20.8453,20.5484,20.8217,6137687.2900626,0
+WFC.US,D,20040803,000000,20.7625,20.8759,20.6618,20.6796,7431300.1383971,0
+WFC.US,D,20040804,000000,20.5098,20.6272,20.3953,20.6134,6362225.134268,0
+WFC.US,D,20040805,000000,20.5632,20.5976,20.2365,20.2503,6917185.5316064,0
+WFC.US,D,20040806,000000,20.2365,20.4743,20.195,20.2799,9531381.9955225,0
+WFC.US,D,20040809,000000,20.2641,20.425,20.2641,20.2947,5207274.3559958,0
+WFC.US,D,20040810,000000,20.3953,20.5632,20.3322,20.5098,8341422.4216057,0
+WFC.US,D,20040811,000000,20.5098,20.7497,20.4329,20.7171,10990360.152234,0
+WFC.US,D,20040812,000000,20.578,20.7497,20.5632,20.57,7381557.9974583,0
+WFC.US,D,20040813,000000,20.5908,20.7497,20.5256,20.7023,6572316.4160885,0
+WFC.US,D,20040816,000000,20.7023,20.871,20.643,20.7921,7980984.9462451,0
+WFC.US,D,20040817,000000,20.8217,20.871,20.7575,20.8295,6903850.6330077,0
+WFC.US,D,20040818,000000,20.8217,20.8986,20.7625,20.8592,10936999.277128,0
+WFC.US,D,20040819,000000,20.8503,20.9056,20.6963,20.8592,7766172.3867764,0
+WFC.US,D,20040820,000000,20.871,20.9342,20.7831,20.8858,8879711.9156197,0
+WFC.US,D,20040823,000000,20.871,21.024,20.8069,20.8365,7472705.307623,0
+WFC.US,D,20040824,000000,20.9204,20.9934,20.8759,20.9342,6153242.4761321,0
+WFC.US,D,20040825,000000,20.9342,21.1295,20.9124,21.0674,8410339.4961477,0
+WFC.US,D,20040826,000000,21.016,21.246,20.9854,21.1069,8260827.303789,0
+WFC.US,D,20040827,000000,21.1562,21.1789,21.0378,21.1069,5308704.3028412,0
+WFC.US,D,20040830,000000,21.0447,21.1295,21.0072,21.016,5263965.1556239,0
+WFC.US,D,20040831,000000,21.016,21.1453,20.9558,21.1453,7826197.1643959,0
+WFC.US,D,20040901,000000,21.1513,21.246,20.9993,21.1641,8492319.8868867,0
+WFC.US,D,20040902,000000,21.2164,21.4088,21.1641,21.3812,8172456.619672,0
+WFC.US,D,20040903,000000,21.4,21.5292,21.3032,21.3308,7555802.428984,0
+WFC.US,D,20040907,000000,21.4986,21.5431,21.395,21.4907,9646153.9345367,0
+WFC.US,D,20040908,000000,21.4473,21.4828,21.1997,21.2331,10528766.339163,0
+WFC.US,D,20040909,000000,21.2805,21.3032,21.1562,21.2331,7262895.7418758,0
+WFC.US,D,20040910,000000,21.2667,21.3111,21.0881,21.2805,7247054.7862641,0
+WFC.US,D,20040913,000000,21.3308,21.395,21.246,21.2953,8442574.7058463,0
+WFC.US,D,20040914,000000,21.3388,21.395,21.1789,21.1789,7151184.171717,0
+WFC.US,D,20040915,000000,21.1867,21.4325,21.1789,21.2667,7481602.6713813,0
+WFC.US,D,20040916,000000,21.2805,21.3604,21.2164,21.3111,5355953.5605402,0
+WFC.US,D,20040917,000000,21.3742,21.4384,21.2953,21.3556,8782448.93458,0
+WFC.US,D,20040920,000000,21.3308,21.395,21.1513,21.246,6168808.8092406,0
+WFC.US,D,20040921,000000,21.2874,21.3308,21.094,21.2608,7659735.3927408,0
+WFC.US,D,20040922,000000,21.0802,21.1937,20.9854,21.1227,12608845.341708,0
+WFC.US,D,20040923,000000,21.1562,21.1867,20.8858,20.9204,10080795.220969,0
+WFC.US,D,20040924,000000,20.8759,21.1789,20.8759,21.1009,8259714.6266357,0
+WFC.US,D,20040927,000000,21.1009,21.3308,21.0881,21.2391,11739574.929249,0
+WFC.US,D,20040928,000000,21.2667,21.395,21.1009,21.3556,9162612.6152847,0
+WFC.US,D,20040929,000000,21.246,21.3556,21.1513,21.3476,9947677.2826969,0
+WFC.US,D,20040930,000000,21.4236,21.5055,21.2667,21.4631,12040259.209392,0
+WFC.US,D,20041001,000000,21.475,21.6743,21.4236,21.6535,11672040.087528,0
+WFC.US,D,20041004,000000,21.7364,21.848,21.6693,21.7434,11718174.64134,0
+WFC.US,D,20041005,000000,21.6743,21.8214,21.6407,21.7157,7928464.1525243,0
+WFC.US,D,20041006,000000,21.6743,21.8214,21.6693,21.8214,7275126.0702585,0
+WFC.US,D,20041007,000000,21.7562,21.8342,21.6407,21.6743,5817818.956012,0
+WFC.US,D,20041008,000000,21.7068,21.8342,21.6615,21.765,7349041.0716863,0
+WFC.US,D,20041011,000000,21.772,21.8214,21.7068,21.7562,4238515.6081915,0
+WFC.US,D,20041012,000000,21.6743,21.772,21.6407,21.7562,7328203.202556,0
+WFC.US,D,20041013,000000,21.8214,21.8214,21.5677,21.6743,8808570.500138,0
+WFC.US,D,20041014,000000,21.6615,21.6901,21.2667,21.4,15819966.750866,0
+WFC.US,D,20041015,000000,21.4907,21.6407,21.4631,21.6043,11341062.209185,0
+WFC.US,D,20041018,000000,21.5875,21.772,21.5431,21.6407,9766765.9085555,0
+WFC.US,D,20041019,000000,21.4631,21.4907,21.1562,21.3604,14067263.106373,0
+WFC.US,D,20041020,000000,21.2331,21.2331,20.9628,21.1641,12811148.896822,0
+WFC.US,D,20041021,000000,21.0881,21.1997,20.7921,21.0615,13107117.979519,0
+WFC.US,D,20041022,000000,21.0881,21.1641,20.8295,20.8295,10089406.815185,0
+WFC.US,D,20041025,000000,20.7831,20.8217,20.7023,20.8217,9942676.3157097,0
+WFC.US,D,20041026,000000,20.8661,21.1227,20.8661,21.1227,9711466.4620527,0
+WFC.US,D,20041027,000000,21.0526,21.3604,20.951,21.2805,10108859.411392,0
+WFC.US,D,20041028,000000,21.2736,21.5717,21.1789,21.5292,11828778.60118,0
+WFC.US,D,20041029,000000,21.4828,21.5717,21.3604,21.4907,9444681.3405026,0
+WFC.US,D,20041101,000000,21.5608,21.5795,21.4828,21.5539,9428009.423811,0
+WFC.US,D,20041102,000000,21.4907,21.6743,21.4088,21.5223,11499192.075963,0
+WFC.US,D,20041103,000000,21.5875,21.6989,21.5055,21.6989,13181589.319523,0
+WFC.US,D,20041104,000000,21.7068,22.1312,21.6467,22.1025,13584543.627896,0
+WFC.US,D,20041105,000000,22.1025,22.217,22.0157,22.1312,13381679.680737,0
+WFC.US,D,20041108,000000,22.1312,22.2476,22.0867,22.1638,8261942.0076768,0
+WFC.US,D,20041109,000000,22.2624,22.2684,22.0789,22.146,6997500.9600839,0
+WFC.US,D,20041110,000000,22.1499,22.2723,22.1252,22.1312,6716269.2761489,0
+WFC.US,D,20041111,000000,22.223,22.4095,22.1796,22.3631,9614197.4008101,0
+WFC.US,D,20041112,000000,22.4095,22.517,22.3078,22.517,8252770.0214152,0
+WFC.US,D,20041115,000000,22.4607,22.5229,22.3631,22.5042,9530277.4253065,0
+WFC.US,D,20041116,000000,22.5042,22.517,22.369,22.3779,8027396.1492939,0
+WFC.US,D,20041117,000000,22.5407,22.5683,22.3631,22.4755,8741322.4413261,0
+WFC.US,D,20041118,000000,22.4904,22.5535,22.4095,22.4755,6272186.4477879,0
+WFC.US,D,20041119,000000,22.4559,22.517,22.0937,22.146,10948114.901623,0
+WFC.US,D,20041122,000000,22.2398,22.3927,22.1312,22.3226,8520390.1575139,0
+WFC.US,D,20041123,000000,22.3226,22.4559,22.2624,22.4559,10225021.690165,0
+WFC.US,D,20041124,000000,22.4559,22.517,22.4253,22.4755,6895230.9318541,0
+WFC.US,D,20041126,000000,22.4607,22.5683,22.4381,22.4904,2464964.9742637,0
+WFC.US,D,20041129,000000,22.5683,22.6078,22.3305,22.3847,10591018.497825,0
+WFC.US,D,20041130,000000,22.3009,22.3631,22.2082,22.2318,11763200.571466,0
+WFC.US,D,20041201,000000,22.3631,22.6276,22.3226,22.6276,13062930.104042,0
+WFC.US,D,20041202,000000,22.6276,22.6472,22.4983,22.5535,7127560.5562347,0
+WFC.US,D,20041203,000000,22.517,22.5535,22.3779,22.4559,7010561.2361794,0
+WFC.US,D,20041206,000000,22.4381,22.5042,22.3631,22.4835,6868278.4052161,0
+WFC.US,D,20041207,000000,22.4755,22.4755,22.2318,22.2476,8922510.4647052,0
+WFC.US,D,20041208,000000,22.3976,22.5229,22.3078,22.4607,10329509.979131,0
+WFC.US,D,20041209,000000,22.3847,22.6611,22.3483,22.6542,10489303.794804,0
+WFC.US,D,20041210,000000,23.044,23.044,22.517,22.6768,7974595.666234,0
+WFC.US,D,20041213,000000,22.7055,22.8051,22.6848,22.7578,9442458.0129302,0
+WFC.US,D,20041214,000000,22.7578,22.7785,22.6344,22.6542,7929294.100237,0
+WFC.US,D,20041215,000000,22.6424,22.7055,22.4755,22.5042,10787767.787476,0
+WFC.US,D,20041216,000000,22.5042,22.6138,22.3483,22.5832,16022831.711393,0
+WFC.US,D,20041217,000000,22.5832,22.5832,22.2723,22.3078,18213790.309648,0
+WFC.US,D,20041220,000000,22.4381,22.4459,22.296,22.3404,9409109.112711,0
+WFC.US,D,20041221,000000,22.3305,22.4559,22.2723,22.3847,9757318.2864234,0
+WFC.US,D,20041222,000000,22.3404,22.4559,22.2624,22.4095,10001314.80704,0
+WFC.US,D,20041223,000000,22.4381,22.5683,22.4153,22.4559,6165194.1285429,0
+WFC.US,D,20041227,000000,22.5229,22.6078,22.4253,22.4253,6315814.9445862,0
+WFC.US,D,20041228,000000,22.4559,22.5535,22.4253,22.517,5021639.6774719,0
+WFC.US,D,20041229,000000,22.517,22.5407,22.369,22.4559,4872133.5653162,0
+WFC.US,D,20041230,000000,22.4835,22.5229,22.3847,22.3847,4742630.3077422,0
+WFC.US,D,20041231,000000,22.4035,22.4755,22.3631,22.3631,3781377.5705709,0
+WFC.US,D,20050103,000000,22.3927,22.4253,22.223,22.2723,11349681.91034,0
+WFC.US,D,20050104,000000,22.296,22.4904,22.2318,22.296,12840892.236647,0
+WFC.US,D,20050105,000000,22.3404,22.5832,22.296,22.3226,10691612.416754,0
+WFC.US,D,20050106,000000,22.3483,22.4153,22.2398,22.3976,12349282.487982,0
+WFC.US,D,20050107,000000,22.4311,22.5111,22.3305,22.3779,9133437.7744415,0
+WFC.US,D,20050110,000000,22.3226,22.4755,22.1796,22.3631,10678554.167393,0
+WFC.US,D,20050111,000000,22.3226,22.3779,22.2002,22.3078,10394262.114602,0
+WFC.US,D,20050112,000000,22.2624,22.296,21.9861,22.0157,15936410.745712,0
+WFC.US,D,20050113,000000,22.0237,22.0937,21.7562,21.8214,14881501.601262,0
+WFC.US,D,20050114,000000,21.8214,21.8983,21.7068,21.8342,14107548.504876,0
+WFC.US,D,20050118,000000,21.6407,22.1312,21.6279,22.1174,13965826.065958,0
+WFC.US,D,20050119,000000,22.0937,22.1312,21.9358,21.9515,8575134.2788071,0
+WFC.US,D,20050120,000000,21.7502,21.8795,21.7068,21.7848,9590022.5135869,0
+WFC.US,D,20050121,000000,21.7364,21.7986,21.5875,21.6358,9389939.2459438,0
+WFC.US,D,20050124,000000,21.6358,21.8056,21.5223,21.5717,11072613.138742,0
+WFC.US,D,20050125,000000,21.5717,21.765,21.5717,21.7068,10380366.823958,0
+WFC.US,D,20050126,000000,21.772,21.9792,21.7562,21.8983,10113305.05317,0
+WFC.US,D,20050127,000000,21.7562,21.9358,21.6535,21.7434,8497881.2459192,0
+WFC.US,D,20050128,000000,21.7364,21.8983,21.6693,21.7769,8446744.7117536,0
+WFC.US,D,20050131,000000,21.9723,22.0937,21.9141,22.0581,9128710.4165904,0
+WFC.US,D,20050201,000000,22.146,22.3779,22.0789,22.2398,11160155.90188,0
+WFC.US,D,20050202,000000,22.0335,22.0335,21.7848,21.8726,11662041.193655,0
+WFC.US,D,20050203,000000,21.8214,21.9663,21.7848,21.9663,7880665.6498187,0
+WFC.US,D,20050204,000000,21.9861,21.9861,21.7986,21.9427,8250272.0713395,0
+WFC.US,D,20050207,000000,21.9515,22.146,21.7848,22.1025,9834573.3460456,0
+WFC.US,D,20050208,000000,22.3078,22.3078,22.0513,22.1124,10025489.694263,0
+WFC.US,D,20050209,000000,22.146,22.1578,21.9141,21.9141,7875940.3187019,0
+WFC.US,D,20050210,000000,22.0009,22.0581,21.7364,21.7434,11538099.295113,0
+WFC.US,D,20050211,000000,21.7848,21.8342,21.6693,21.6989,12609952.952025,0
+WFC.US,D,20050214,000000,21.9427,22.0661,21.9299,22.0661,8821911.4789398,0
+WFC.US,D,20050215,000000,22.1312,22.1578,22.0335,22.0581,10962564.504109,0
+WFC.US,D,20050216,000000,22.0237,22.0295,21.842,21.8657,9068960.2614742,0
+WFC.US,D,20050217,000000,21.842,21.8924,21.7364,21.7364,8203583.2056858,0
+WFC.US,D,20050218,000000,21.7562,21.772,21.4907,21.5292,12825606.606245,0
+WFC.US,D,20050222,000000,21.4828,21.5431,21.1513,21.1641,14877887.93393,0
+WFC.US,D,20050223,000000,21.317,21.4473,21.2667,21.4088,14478550.33299,0
+WFC.US,D,20050224,000000,21.5608,21.5875,21.4,21.475,15927238.75945,0
+WFC.US,D,20050225,000000,21.4828,21.6407,21.395,21.5539,9229313.4558245,0
+WFC.US,D,20050228,000000,21.4828,21.5608,21.2953,21.3684,14183701.021015,0
+WFC.US,D,20050301,000000,21.4631,21.6535,21.4631,21.5431,10180558.178819,0
+WFC.US,D,20050302,000000,21.5055,21.6043,21.4088,21.4088,11335232.307853,0
+WFC.US,D,20050303,000000,21.5223,21.5717,21.3742,21.3742,10085794.161222,0
+WFC.US,D,20050304,000000,21.5717,21.8056,21.5055,21.772,9981031.249752,0
+WFC.US,D,20050307,000000,21.772,21.9911,21.7562,21.848,9617255.7429311,0
+WFC.US,D,20050308,000000,21.7848,21.922,21.7068,21.8726,9256820.2943048,0
+WFC.US,D,20050309,000000,21.7286,21.765,21.475,21.4986,11428045.593646,0
+WFC.US,D,20050310,000000,21.5431,21.765,21.5351,21.6693,9292393.5354635,0
+WFC.US,D,20050311,000000,21.7216,21.772,21.4473,21.5223,9127320.0768322,0
+WFC.US,D,20050314,000000,21.5223,21.6901,21.5154,21.6279,11025370.974612,0
+WFC.US,D,20050315,000000,21.7562,21.8282,21.5608,21.5795,9571405.9452948,0
+WFC.US,D,20050316,000000,21.4828,21.5539,21.395,21.4236,11174604.491,0
+WFC.US,D,20050317,000000,21.3388,21.5539,21.3308,21.4473,9353256.3677332,0
+WFC.US,D,20050318,000000,21.5539,21.5677,21.246,21.3684,21873999.567623,0
+WFC.US,D,20050321,000000,21.3684,21.4168,21.2331,21.2953,10875865.875824,0
+WFC.US,D,20050322,000000,21.3476,21.475,21.0072,21.0072,14109498.223312,0
+WFC.US,D,20050323,000000,20.9776,21.246,20.9204,21.1375,13777965.019759,0
+WFC.US,D,20050324,000000,21.1295,21.3032,21.016,21.016,9600581.7995052,0
+WFC.US,D,20050328,000000,21.0881,21.317,21.0881,21.1789,9423559.7285647,0
+WFC.US,D,20050329,000000,21.1867,21.3742,21.1453,21.1997,9497759.4861672,0
+WFC.US,D,20050330,000000,21.2164,21.5154,21.2164,21.4828,10140822.025323,0
+WFC.US,D,20050331,000000,21.5717,21.7216,21.5154,21.5223,12292308.958914,0
+WFC.US,D,20050401,000000,21.6407,21.6901,21.324,21.3812,14914568.785407,0
+WFC.US,D,20050404,000000,21.3812,21.5677,21.3032,21.5351,13500342.949687,0
+WFC.US,D,20050405,000000,21.5351,21.6043,21.47,21.475,7586929.0149978,0
+WFC.US,D,20050406,000000,21.5154,21.6279,21.4828,21.4986,9132321.0438194,0
+WFC.US,D,20050407,000000,21.4986,21.6901,21.47,21.5479,9307123.8406562,0
+WFC.US,D,20050408,000000,21.6407,21.6407,21.4325,21.4325,10174728.277486,0
+WFC.US,D,20050411,000000,21.5608,21.6407,21.4986,21.5875,8112154.1794476,0
+WFC.US,D,20050412,000000,21.5223,21.9141,21.4986,21.8214,13202155.606252,0
+WFC.US,D,20050413,000000,21.8578,21.9072,21.6191,21.6693,11677879.109165,0
+WFC.US,D,20050414,000000,21.7434,21.7434,21.4986,21.5431,11256026.516427,0
+WFC.US,D,20050415,000000,21.5431,21.6043,21.2805,21.2805,13879950.291814,0
+WFC.US,D,20050418,000000,21.3032,21.6043,21.3032,21.4088,15513721.11169,0
+WFC.US,D,20050419,000000,21.4088,21.4473,21.1997,21.1997,14060584.003351,0
+WFC.US,D,20050420,000000,21.1295,21.2667,20.9124,20.9204,12906470.266362,0
+WFC.US,D,20050421,000000,21.0526,21.1147,20.7921,21.1147,14634170.089286,0
+WFC.US,D,20050422,000000,21.0615,21.246,20.9204,21.1147,8784949.9247573,0
+WFC.US,D,20050425,000000,21.1937,21.3308,21.1453,21.2805,8780784.9856858,0
+WFC.US,D,20050426,000000,21.2805,21.4236,21.1295,21.1513,9598643.2281077,0
+WFC.US,D,20050427,000000,21.1453,21.5055,21.0378,21.4088,12417924.940021,0
+WFC.US,D,20050428,000000,21.4168,21.6191,21.317,21.4236,12405142.32653,0
+WFC.US,D,20050429,000000,21.4552,21.5717,21.2953,21.5677,12758347.400394,0
+WFC.US,D,20050502,000000,21.6191,21.8342,21.5875,21.7364,14589989.30738,0
+WFC.US,D,20050503,000000,21.7562,21.8884,21.6279,21.6901,11657590.485042,0
+WFC.US,D,20050504,000000,21.5292,21.848,21.4828,21.8342,11917429.988005,0
+WFC.US,D,20050505,000000,21.7848,21.8795,21.5292,21.6743,9229313.4558245,0
+WFC.US,D,20050506,000000,21.6802,21.7068,21.4828,21.5055,9795111.815053,0
+WFC.US,D,20050509,000000,21.5154,21.7364,21.4631,21.6693,8797179.2397727,0
+WFC.US,D,20050510,000000,21.5539,21.6535,21.4631,21.4907,9167893.271611,0
+WFC.US,D,20050511,000000,21.4828,21.6693,21.4088,21.6043,8004606.534993,0
+WFC.US,D,20050512,000000,21.6693,21.7562,21.475,21.5292,8087140.2242072,0
+WFC.US,D,20050513,000000,21.4,21.5431,21.2331,21.317,10461519.293719,0
+WFC.US,D,20050516,000000,21.3604,21.6743,21.317,21.5875,10392315.436267,0
+WFC.US,D,20050517,000000,21.5223,21.772,21.4631,21.7562,8475373.3476918,0
+WFC.US,D,20050518,000000,21.8983,21.9792,21.848,21.9358,11681768.412367,0
+WFC.US,D,20050519,000000,22.0295,22.0513,21.8924,22.0513,7823697.1875859,0
+WFC.US,D,20050520,000000,22.0789,22.1312,21.9299,22.0661,9818452.7010948,0
+WFC.US,D,20050523,000000,22.0661,22.2398,22.0513,22.0937,8870539.929358,0
+WFC.US,D,20050524,000000,22.0009,22.1312,21.8578,21.9663,8404503.5146119,0
+WFC.US,D,20050525,000000,21.8795,21.9299,21.772,21.9141,6229389.9254367,0
+WFC.US,D,20050526,000000,21.9515,21.9723,21.8578,21.9299,5661084.495828,0
+WFC.US,D,20050527,000000,21.8983,21.922,21.842,21.8726,6949422.7680393,0
+WFC.US,D,20050531,000000,21.848,21.8795,21.7364,21.7364,9980473.8978081,0
+WFC.US,D,20050601,000000,21.7848,22.1638,21.772,22.1381,13396407.959196,0
+WFC.US,D,20050602,000000,22.2082,22.2082,22.1174,22.146,10279766.824825,0
+WFC.US,D,20050603,000000,22.1578,22.1638,22.0079,22.0789,8508716.1677079,0
+WFC.US,D,20050606,000000,22.0513,22.1381,21.9911,22.1124,5634684.2542981,0
+WFC.US,D,20050607,000000,22.1934,22.3483,22.0739,22.0789,8114375.4802857,0
+WFC.US,D,20050608,000000,22.1934,22.2476,22.0789,22.1312,8757993.3446505,0
+WFC.US,D,20050609,000000,22.1312,22.1796,22.0513,22.0661,7447976.1085574,0
+WFC.US,D,20050610,000000,22.3927,22.3927,21.922,22.0661,6827983.8864093,0
+WFC.US,D,20050613,000000,22.0157,22.1312,21.8924,21.9861,5661084.495828,0
+WFC.US,D,20050614,000000,21.9515,22.0513,21.9141,22.0009,7208981.5682954,0
+WFC.US,D,20050615,000000,22.0295,22.0789,21.9723,22.0789,7094210.6426484,0
+WFC.US,D,20050616,000000,22.0661,22.1312,21.9861,22.1174,6172136.707029,0
+WFC.US,D,20050617,000000,22.3226,22.3226,22.1025,22.1638,12593834.333809,0
+WFC.US,D,20050620,000000,22.1312,22.2684,22.0413,22.1874,8155505.0136412,0
+WFC.US,D,20050621,000000,22.1874,22.217,22.0661,22.1312,6920523.5630664,0
+WFC.US,D,20050622,000000,22.2398,22.3404,22.2082,22.2082,8774110.9494999,0
+WFC.US,D,20050623,000000,22.1934,22.217,21.9515,21.9515,9158165.9601398,0
+WFC.US,D,20050624,000000,21.7068,21.9515,21.5875,21.848,12509911.318204,0
+WFC.US,D,20050627,000000,21.8342,21.9515,21.7848,21.8056,7100881.6387328,0
+WFC.US,D,20050628,000000,21.8657,22.1312,21.7986,22.0739,7539682.7974003,0
+WFC.US,D,20050629,000000,22.2723,22.3561,22.1934,22.2881,14023075.230897,0
+WFC.US,D,20050630,000000,22.3078,22.3631,22.0789,22.1578,17586573.79294,0
+WFC.US,D,20050701,000000,22.2398,22.2802,21.9663,22.0513,9620036.4224474,0
+WFC.US,D,20050705,000000,22.0157,22.1312,21.9585,22.0237,8278337.2751308,0
+WFC.US,D,20050706,000000,21.9792,22.0335,21.8884,21.8924,10764705.577406,0
+WFC.US,D,20050707,000000,21.842,21.8657,21.6743,21.8214,14468542.318813,0
+WFC.US,D,20050708,000000,21.8214,22.0789,21.8214,22.0513,11900476.355239,0
+WFC.US,D,20050711,000000,22.0789,22.2398,22.0335,22.2082,10124701.380372,0
+WFC.US,D,20050712,000000,22.2002,22.2624,22.0661,22.146,10887259.162924,0
+WFC.US,D,20050713,000000,22.146,22.296,22.1312,22.2082,7901783.2082881,0
+WFC.US,D,20050714,000000,22.2723,22.4835,22.2082,22.4755,13309427.614837,0
+WFC.US,D,20050715,000000,22.5229,22.6206,22.3927,22.6206,11101240.761313,0
+WFC.US,D,20050718,000000,22.6138,22.6138,22.296,22.3078,11035097.272717,0
+WFC.US,D,20050719,000000,22.3847,22.4153,22.1796,22.2476,14810916.524357,0
+WFC.US,D,20050720,000000,22.2082,22.4755,22.1578,22.3927,9748145.2867947,0
+WFC.US,D,20050721,000000,22.3078,22.3404,22.0937,22.2318,10420107.030922,0
+WFC.US,D,20050722,000000,22.1726,22.2624,21.9911,22.223,10270046.606925,0
+WFC.US,D,20050725,000000,22.1796,22.3404,22.1796,22.2526,8550960.4049511,0
+WFC.US,D,20050726,000000,22.3009,22.4153,22.1934,22.3078,9239872.7417427,0
+WFC.US,D,20050727,000000,22.3078,22.3404,22.1638,22.2398,8088813.2934059,0
+WFC.US,D,20050728,000000,22.2624,22.3779,22.2318,22.2881,8119103.8515041,0
+WFC.US,D,20050729,000000,22.2624,22.3157,22.0513,22.0739,10557387.881532,0
+WFC.US,D,20050801,000000,22.1174,22.217,22.0937,22.146,6778242.7588376,0
+WFC.US,D,20050802,000000,22.146,22.2723,22.1174,22.2082,7753942.0583938,0
+WFC.US,D,20050803,000000,22.0237,22.0739,21.9358,22.0335,8056296.3676339,0
+WFC.US,D,20050804,000000,22.0335,22.0335,21.8726,21.9358,8834967.7015664,0
+WFC.US,D,20050805,000000,21.8884,21.8884,21.6535,21.7216,10671604.495337,0
+WFC.US,D,20050808,000000,21.7286,21.7848,21.5875,21.7216,6585655.3681558,0
+WFC.US,D,20050809,000000,21.7562,21.7986,21.6901,21.7502,10296719.444223,0
+WFC.US,D,20050810,000000,21.765,21.9358,21.6279,21.7068,12072776.135164,0
+WFC.US,D,20050811,000000,21.7068,21.7986,21.6693,21.7562,8921676.4635237,0
+WFC.US,D,20050812,000000,21.7068,21.7562,21.5875,21.6535,6538412.1906599,0
+WFC.US,D,20050815,000000,21.6535,21.8983,21.6043,21.8578,8392832.5649074,0
+WFC.US,D,20050816,000000,21.8795,21.922,21.5717,21.5717,9080075.8859691,0
+WFC.US,D,20050817,000000,21.5717,21.6693,21.5154,21.5875,9387157.5530604,0
+WFC.US,D,20050818,000000,21.5963,21.7502,21.5608,21.7157,7572476.37241,0
+WFC.US,D,20050819,000000,21.7157,21.8983,21.7157,21.8214,7534401.1277069,0
+WFC.US,D,20050822,000000,21.8884,22.0295,21.772,21.8342,8387270.1925077,0
+WFC.US,D,20050823,000000,21.8056,21.8214,21.5717,21.6043,11865464.519493,0
+WFC.US,D,20050824,000000,21.5875,21.6279,21.4,21.4,13938316.187376,0
+WFC.US,D,20050825,000000,21.4088,21.475,21.3308,21.4384,7995715.2514378,0
+WFC.US,D,20050826,000000,21.4384,21.5717,21.1513,21.1513,14891230.939467,0
+WFC.US,D,20050829,000000,21.0318,21.3476,20.942,21.3308,13183819.740666,0
+WFC.US,D,20050830,000000,21.3308,21.3308,21.1069,21.1513,13875784.339376,0
+WFC.US,D,20050831,000000,21.2331,21.4631,21.1009,21.4552,13651517.064205,0
+WFC.US,D,20050901,000000,21.4552,21.6693,21.246,21.4907,15519557.093227,0
+WFC.US,D,20050902,000000,21.5875,21.5875,21.3308,21.3308,7969039.3740373,0
+WFC.US,D,20050906,000000,21.4631,21.6743,21.4168,21.6743,8197745.1974157,0
+WFC.US,D,20050907,000000,21.6743,21.6743,21.5431,21.6191,7775618.9955412,0
+WFC.US,D,20050908,000000,21.3388,21.5431,21.317,21.5223,12004414.385832,0
+WFC.US,D,20050909,000000,21.5223,21.5875,21.4986,21.5292,18278265.795881,0
+WFC.US,D,20050912,000000,21.5539,21.5677,21.4088,21.5223,12422651.284506,0
+WFC.US,D,20050913,000000,21.4828,21.5431,21.3388,21.4473,14192312.615232,0
+WFC.US,D,20050914,000000,21.4473,21.5154,21.2953,21.2953,14593038.529197,0
+WFC.US,D,20050915,000000,21.0881,21.1641,21.016,21.0881,22044076.019976,0
+WFC.US,D,20050916,000000,21.2331,21.5795,21.2243,21.5717,29060198.615188,0
+WFC.US,D,20050919,000000,21.5223,21.5292,21.3812,21.4473,10743584.978835,0
+WFC.US,D,20050920,000000,21.4631,21.5795,21.2805,21.3111,16626707.342058,0
+WFC.US,D,20050921,000000,21.1719,21.2667,21.016,21.016,20523412.176853,0
+WFC.US,D,20050922,000000,20.9056,21.2085,20.8986,21.1562,17058845.611579,0
+WFC.US,D,20050923,000000,21.1641,21.3111,21.1147,21.2164,9558342.6290978,0
+WFC.US,D,20050926,000000,21.2953,21.3388,21.0615,21.1009,9932951.030973,0
+WFC.US,D,20050927,000000,21.1227,21.1789,21.0615,21.0802,14143124.786136,0
+WFC.US,D,20050928,000000,21.0881,21.1937,20.9124,20.9124,13480892.380213,0
+WFC.US,D,20050929,000000,20.9056,21.2805,20.871,21.2331,14789240.600576,0
+WFC.US,D,20050930,000000,21.1641,21.1719,21.016,21.0802,11321609.612978,0
+WFC.US,D,20051003,000000,21.0526,21.1147,20.9204,21.0378,10585177.449452,0
+WFC.US,D,20051004,000000,21.0378,21.1937,20.7763,20.7921,13520628.533708,0
+WFC.US,D,20051005,000000,20.7921,20.9558,20.7683,20.8069,12517690.937973,0
+WFC.US,D,20051006,000000,20.7625,21.0753,20.7407,20.9558,13406138.310768,0
+WFC.US,D,20051007,000000,21.1789,21.2529,20.9854,21.0802,9972412.5619654,0
+WFC.US,D,20051010,000000,21.0615,21.0753,20.8069,20.8217,13957488.080877,0
+WFC.US,D,20051011,000000,20.8365,20.951,20.7831,20.8217,13249400.810483,0
+WFC.US,D,20051012,000000,20.8217,20.9993,20.7339,20.8295,12720003.613391,0
+WFC.US,D,20051013,000000,20.7575,21.1453,20.7497,21.0674,11432216.61292,0
+WFC.US,D,20051014,000000,21.1641,21.3111,21.1009,21.2243,11075117.16902,0
+WFC.US,D,20051017,000000,21.2667,21.3604,21.1295,21.2805,9994923.5002944,0
+WFC.US,D,20051018,000000,21.2805,21.3604,21.1562,21.1937,14834812.735608,0
+WFC.US,D,20051019,000000,21.0674,21.5292,21.0526,21.4828,13035694.847965,0
+WFC.US,D,20051020,000000,21.4828,21.5154,21.1789,21.2736,17149990.895009,0
+WFC.US,D,20051021,000000,21.4473,21.5479,21.1937,21.2874,20894129.248793,0
+WFC.US,D,20051024,000000,21.4473,21.5795,21.4088,21.5795,12589663.314534,0
+WFC.US,D,20051025,000000,21.4907,21.5875,21.4473,21.5431,10384815.505837,0
+WFC.US,D,20051026,000000,21.4907,21.5717,21.4552,21.4907,12138914.556924,0
+WFC.US,D,20051027,000000,21.4631,21.6111,21.4473,21.4473,13877726.964242,0
+WFC.US,D,20051028,000000,21.475,21.8282,21.4631,21.8282,15112717.535121,0
+WFC.US,D,20051031,000000,21.8214,21.8282,21.5875,21.6615,19069162.39136,0
+WFC.US,D,20051101,000000,21.5963,21.6535,21.475,21.5539,16600864.452472,0
+WFC.US,D,20051102,000000,21.3742,21.6279,21.3604,21.4631,11794874.375752,0
+WFC.US,D,20051103,000000,21.4236,21.5717,21.3308,21.4088,14436587.81182,0
+WFC.US,D,20051104,000000,21.5055,21.5154,21.395,21.4907,11495298.719294,0
+WFC.US,D,20051107,000000,21.5875,21.7364,21.5539,21.6901,8935846.376671,0
+WFC.US,D,20051108,000000,21.5875,21.6615,21.5431,21.6467,9199576.1962016,0
+WFC.US,D,20051109,000000,21.6407,21.8342,21.6191,21.7434,9358256.3213532,0
+WFC.US,D,20051110,000000,21.7502,22.1638,21.7434,22.1174,15153569.405872,0
+WFC.US,D,20051111,000000,22.146,22.3779,22.0335,22.3631,16882375.825747,0
+WFC.US,D,20051114,000000,22.3404,22.4835,22.296,22.4559,13392239.980022,0
+WFC.US,D,20051115,000000,22.4607,22.4835,22.0237,22.1312,15053239.975774,0
+WFC.US,D,20051116,000000,22.1312,22.2723,21.8884,21.9515,13077653.315665,0
+WFC.US,D,20051117,000000,21.9358,22.4607,21.9358,22.4559,13587596.903181,0
+WFC.US,D,20051118,000000,22.4559,22.5683,22.2723,22.4904,17453739.597477,0
+WFC.US,D,20051121,000000,22.4459,22.7578,22.4253,22.7499,15675181.916358,0
+WFC.US,D,20051122,000000,22.6206,22.9926,22.6206,22.966,16524997.705874,0
+WFC.US,D,20051123,000000,22.8979,23.2837,22.8643,23.1249,12808370.24404,0
+WFC.US,D,20051125,000000,23.1249,23.1515,23.036,23.1515,3243640.361665,0
+WFC.US,D,20051128,000000,23.1515,23.2235,22.9542,22.9542,14343207.040411,0
+WFC.US,D,20051129,000000,23.0874,23.1387,22.966,22.9739,13333327.879556,0
+WFC.US,D,20051130,000000,22.9808,22.9926,22.5229,22.6206,16983252.474117,0
+WFC.US,D,20051201,000000,22.8141,22.8525,22.6138,22.6424,10756921.904169,0
+WFC.US,D,20051202,000000,22.669,22.7055,22.5229,22.6009,7021953.5099119,0
+WFC.US,D,20051205,000000,22.6009,22.7213,22.4559,22.7134,7430189.487978,0
+WFC.US,D,20051206,000000,22.891,22.9374,22.6206,22.6472,13155465.727231,0
+WFC.US,D,20051207,000000,22.6344,22.669,22.3226,22.4904,10218911.086126,0
+WFC.US,D,20051208,000000,22.5229,22.6542,22.296,22.3847,12065550.827238,0
+WFC.US,D,20051209,000000,22.4253,22.6768,22.3561,22.5229,8378941.3277321,0
+WFC.US,D,20051212,000000,22.5229,22.592,22.3483,22.4381,8793008.2204983,0
+WFC.US,D,20051213,000000,22.3927,22.8831,22.3847,22.743,10935889.640076,0
+WFC.US,D,20051214,000000,22.8319,23.0598,22.7983,23.036,13803808.922713,0
+WFC.US,D,20051215,000000,23.036,23.0716,22.8831,22.9275,10481244.485696,0
+WFC.US,D,20051216,000000,23.0676,23.2009,22.9275,22.9463,17319786.644656,0
+WFC.US,D,20051219,000000,22.9463,23.1012,22.8643,22.8979,9956293.943749,0
+WFC.US,D,20051220,000000,22.8387,22.8831,22.7578,22.8141,8042401.0769898,0
+WFC.US,D,20051221,000000,22.9808,23.1012,22.8141,22.9137,11207398.066008,0
+WFC.US,D,20051222,000000,22.9275,23.0202,22.8141,23.0202,7342097.4798329,0
+WFC.US,D,20051223,000000,23.0716,23.0874,22.9808,23.044,5044426.2516713,0
+WFC.US,D,20051227,000000,23.044,23.1446,22.8387,22.8831,6019016.9275428,0
+WFC.US,D,20051228,000000,22.8831,22.9463,22.7134,22.7213,7150347.130434,0
+WFC.US,D,20051229,000000,22.7361,22.8387,22.669,22.6917,6273017.4088679,0
+WFC.US,D,20051230,000000,22.6917,22.6986,22.4607,22.6078,7284845.2747923,0
+WFC.US,D,20060103,000000,22.743,23.0144,22.4559,22.9581,15307243.497201,0
+WFC.US,D,20060104,000000,22.8831,22.8979,22.5683,22.6917,15103823.211465,0
+WFC.US,D,20060105,000000,22.669,22.7055,22.5308,22.669,14077260.986879,0
+WFC.US,D,20060106,000000,22.7302,22.8643,22.592,22.7983,11677045.107984,0
+WFC.US,D,20060109,000000,22.7983,22.8979,22.7055,22.7983,7808414.5972853,0
+WFC.US,D,20060110,000000,22.7055,22.7983,22.6344,22.7785,9945736.6845651,0
+WFC.US,D,20060111,000000,22.7785,22.9542,22.7213,22.8979,11181274.473716,0
+WFC.US,D,20060112,000000,22.8141,22.8782,22.6206,22.6344,14817304.791,0
+WFC.US,D,20060113,000000,22.7055,22.8831,22.6768,22.7578,8844699.0665063,0
+WFC.US,D,20060117,000000,22.6424,22.7213,22.4559,22.5229,14854266.345183,0
+WFC.US,D,20060118,000000,22.5229,22.9137,22.5229,22.8831,14979877.259454,0
+WFC.US,D,20060119,000000,22.8831,22.8979,22.5042,22.5229,12107235.685802,0
+WFC.US,D,20060120,000000,22.5308,22.5308,22.1312,22.1312,25241583.854565,0
+WFC.US,D,20060123,000000,22.1312,22.2881,22.1312,22.1638,9792057.5264007,0
+WFC.US,D,20060124,000000,22.1796,22.296,22.0661,22.1638,11438330.257061,0
+WFC.US,D,20060125,000000,22.1934,22.3631,22.1174,22.3078,11922986.280201,0
+WFC.US,D,20060126,000000,22.4835,22.669,22.4381,22.517,11946885.531554,0
+WFC.US,D,20060127,000000,22.517,22.743,22.3404,22.5604,10615751.750359,0
+WFC.US,D,20060130,000000,22.5604,22.5683,22.4153,22.4755,7998493.9042196,0
+WFC.US,D,20060131,000000,22.3976,22.5229,22.3927,22.4381,13596773.956279,0
+WFC.US,D,20060201,000000,22.2723,22.296,22.1312,22.2526,11422492.341551,0
+WFC.US,D,20060202,000000,22.1796,22.2318,22.0237,22.0581,13659573.333212,0
+WFC.US,D,20060203,000000,21.8983,22.1124,21.8124,21.9663,10466240.571367,0
+WFC.US,D,20060206,000000,21.8983,22.0237,21.8342,21.9663,10129433.805059,0
+WFC.US,D,20060207,000000,21.9515,22.0789,21.9141,22.0009,11247974.300889,0
+WFC.US,D,20060208,000000,21.9515,22.1174,21.8726,22.0661,8231928.0988163,0
+WFC.US,D,20060209,000000,22.0295,22.1796,21.9515,22.0295,9799559.4835651,0
+WFC.US,D,20060210,000000,22.0513,22.2881,22.0009,22.2082,9033392.0871512,0
+WFC.US,D,20060213,000000,22.146,22.223,22.0237,22.1796,7505221.2200279,0
+WFC.US,D,20060214,000000,22.2723,22.7361,22.2318,22.5407,11482237.429832,0
+WFC.US,D,20060215,000000,22.5407,22.8525,22.5407,22.8525,13916634.183392,0
+WFC.US,D,20060216,000000,22.7983,23.0282,22.669,23.0144,11508639.698096,0
+WFC.US,D,20060217,000000,23.0144,23.044,22.8051,22.8831,9488864.1491432,0
+WFC.US,D,20060221,000000,22.9581,22.9739,22.7055,22.8525,8927227.6888846,0
+WFC.US,D,20060222,000000,22.9581,23.2473,22.9275,23.1752,11645923.588806,0
+WFC.US,D,20060223,000000,23.1387,23.3173,22.9275,23.1752,11322725.330233,0
+WFC.US,D,20060224,000000,23.2601,23.3252,23.1446,23.2315,11109853.368896,0
+WFC.US,D,20060227,000000,23.2315,23.3686,23.1515,23.2009,8515942.4890018,0
+WFC.US,D,20060228,000000,23.1515,23.2235,22.9542,23.1012,13637621.773561,0
+WFC.US,D,20060301,000000,23.1949,23.3094,23.1446,23.2759,11768474.134222,0
+WFC.US,D,20060302,000000,23.1821,23.1891,22.8643,22.9739,10943395.650709,0
+WFC.US,D,20060303,000000,22.9206,23.1012,22.8219,22.966,9715080.1293833,0
+WFC.US,D,20060306,000000,22.9137,22.9926,22.8141,22.9275,10716070.033418,0
+WFC.US,D,20060307,000000,22.9275,23.2541,22.8387,23.2009,14584982.26019,0
+WFC.US,D,20060308,000000,23.1387,23.3252,22.9808,23.1752,9211249.1726404,0
+WFC.US,D,20060309,000000,23.1515,23.2235,22.9581,22.9926,7416016.5347292,0
+WFC.US,D,20060310,000000,22.9926,23.1752,22.9206,23.116,8803567.5064165,0
+WFC.US,D,20060313,000000,23.1249,23.2541,23.0874,23.1584,8062967.3637183,0
+WFC.US,D,20060314,000000,23.116,23.3894,23.0953,23.3627,12840333.871337,0
+WFC.US,D,20060315,000000,23.3035,23.3834,23.1891,23.3548,7567473.3786884,0
+WFC.US,D,20060316,000000,23.3894,23.5236,23.2837,23.3686,9078689.5996796,0
+WFC.US,D,20060317,000000,23.4969,23.5058,23.3755,23.4091,13584543.627896,0
+WFC.US,D,20060320,000000,23.415,23.4831,23.3173,23.4318,5234511.6388087,0
+WFC.US,D,20060321,000000,23.4614,23.5403,23.2759,23.3489,10146658.006859,0
+WFC.US,D,20060322,000000,23.0282,23.5788,23.0282,23.5236,10335350.014136,0
+WFC.US,D,20060323,000000,23.4614,23.4782,23.2541,23.3755,7332921.4401026,0
+WFC.US,D,20060324,000000,23.3252,23.4248,23.2679,23.3834,7866495.7366714,0
+WFC.US,D,20060327,000000,23.2679,23.4032,23.2679,23.3686,6049586.1616128,0
+WFC.US,D,20060328,000000,23.3489,23.3489,22.9808,23.0518,17686340.804259,0
+WFC.US,D,20060329,000000,23.0202,23.2383,22.9206,23.1012,11101513.357081,0
+WFC.US,D,20060330,000000,23.1012,23.2077,22.9926,23.0716,10787211.448899,0
+WFC.US,D,20060331,000000,23.1308,23.1821,22.9542,22.9808,9764543.5943503,0
+WFC.US,D,20060403,000000,23.0202,23.2837,22.9996,23.1446,11460564.546152,0
+WFC.US,D,20060404,000000,23.1446,23.4831,23.1249,23.3489,10387315.482647,0
+WFC.US,D,20060405,000000,23.3972,23.5403,23.3489,23.4318,9703127.4636054,0
+WFC.US,D,20060406,000000,23.341,23.3894,23.2235,23.3686,6090437.0189963,0
+WFC.US,D,20060407,000000,23.3686,23.4782,23.0518,23.1673,9017551.1315395,0
+WFC.US,D,20060410,000000,23.2235,23.3755,23.1446,23.1752,6605385.6269685,0
+WFC.US,D,20060411,000000,23.3035,23.3035,23.1101,23.1673,8444520.370814,0
+WFC.US,D,20060412,000000,23.2077,23.2679,23.0716,23.1752,5684706.084576,0
+WFC.US,D,20060413,000000,23.1752,23.3035,23.0953,23.2679,6989165.001738,0
+WFC.US,D,20060417,000000,23.2077,23.3548,23.0874,23.1949,9076740.8946104,0
+WFC.US,D,20060418,000000,23.1012,23.4534,22.9581,23.4091,14512174.869079,0
+WFC.US,D,20060419,000000,23.4091,23.4091,23.2383,23.2946,9311849.1717729,0
+WFC.US,D,20060420,000000,23.2837,23.5482,23.2473,23.4032,10503755.424025,0
+WFC.US,D,20060421,000000,23.5482,23.5551,23.2837,23.4032,10542661.629807,0
+WFC.US,D,20060424,000000,23.4032,23.5058,23.2897,23.4248,7871217.0143196,0
+WFC.US,D,20060425,000000,23.3894,23.4782,23.3094,23.4248,12568823.41867,0
+WFC.US,D,20060426,000000,23.4456,23.6133,23.4456,23.6065,11877136.482565,0
+WFC.US,D,20060427,000000,23.5334,24.309,23.5058,24.1729,19590779.968683,0
+WFC.US,D,20060428,000000,24.1167,24.8666,24.0545,24.7126,23608370.386633,0
+WFC.US,D,20060501,000000,24.7699,24.7699,24.4196,24.4679,18946331.143238,0
+WFC.US,D,20060502,000000,24.4907,24.5864,24.3544,24.4334,13420586.899887,0
+WFC.US,D,20060503,000000,24.2488,24.309,24.0939,24.233,8889162.5778532,0
+WFC.US,D,20060504,000000,24.3248,24.5637,24.3248,24.5341,10842520.015706,0
+WFC.US,D,20060505,000000,24.6426,24.8163,24.6051,24.7886,9934617.0066015,0
+WFC.US,D,20060508,000000,24.7284,24.9139,24.5419,24.614,8932788.03455,0
+WFC.US,D,20060509,000000,24.5794,24.691,24.5419,24.5794,7637498.063548,0
+WFC.US,D,20060510,000000,24.614,24.684,24.3466,24.4551,9926280.0348885,0
+WFC.US,D,20060511,000000,24.4038,24.4482,24.1255,24.2794,10779153.153158,0
+WFC.US,D,20060512,000000,24.2874,24.4265,24.1344,24.1679,10811952.808371,0
+WFC.US,D,20060515,000000,24.1788,24.4679,24.1482,24.3466,13022913.247841,0
+WFC.US,D,20060516,000000,24.3821,24.5113,24.2736,24.4403,8237769.1471879,0
+WFC.US,D,20060517,000000,24.3022,24.4334,23.8088,23.9153,14124781.826979,0
+WFC.US,D,20060518,000000,23.8304,23.9301,23.6331,23.6331,14125893.490766,0
+WFC.US,D,20060519,000000,23.6409,23.9084,23.6409,23.7693,16360759.261792,0
+WFC.US,D,20060522,000000,23.7693,24.1946,23.7476,23.9775,14750332.368059,0
+WFC.US,D,20060523,000000,24.1167,24.3544,24.016,24.0723,13662079.390225,0
+WFC.US,D,20060524,000000,24.0021,24.316,23.9499,24.1077,19264810.150898,0
+WFC.US,D,20060525,000000,24.2794,24.2794,23.9301,24.1482,10037439.319939,0
+WFC.US,D,20060526,000000,24.2736,24.2874,24.0545,24.1946,9934061.681392,0
+WFC.US,D,20060530,000000,24.0465,24.0939,23.8156,23.8374,11429435.933404,0
+WFC.US,D,20060531,000000,23.9469,24.016,23.6696,23.8867,20421421.837962,0
+WFC.US,D,20060601,000000,23.9301,24.3633,23.8867,24.3466,15351146.616502,0
+WFC.US,D,20060602,000000,24.4334,24.5864,24.3544,24.5193,15285012.24821,0
+WFC.US,D,20060605,000000,24.4334,24.5557,24.2163,24.233,10013815.704457,0
+WFC.US,D,20060606,000000,24.2686,24.3633,23.9943,24.3466,14082817.279075,0
+WFC.US,D,20060607,000000,24.3544,24.8419,24.3544,24.5557,17911437.013776,0
+WFC.US,D,20060608,000000,24.3959,24.9406,24.2874,24.9219,22276956.916098,0
+WFC.US,D,20060609,000000,25.0176,25.0738,24.7196,24.8755,13300529.237711,0
+WFC.US,D,20060612,000000,24.8755,25.0828,24.691,24.9031,12486008.013381,0
+WFC.US,D,20060613,000000,24.7946,24.7946,24.0229,24.1344,25491689.965853,0
+WFC.US,D,20060614,000000,24.1167,24.1729,23.5127,23.9469,21427139.099848,0
+WFC.US,D,20060615,000000,23.9637,24.1482,23.7476,24.0811,18750967.126509,0
+WFC.US,D,20060616,000000,23.9499,24.0811,23.8246,23.9864,16582801.182656,0
+WFC.US,D,20060619,000000,24.0545,24.1482,23.8304,23.9153,10003537.121245,0
+WFC.US,D,20060620,000000,23.8156,24.0723,23.8156,23.9222,10964240.61341,0
+WFC.US,D,20060621,000000,23.9222,24.1946,23.9153,23.9775,10749141.271032,0
+WFC.US,D,20060622,000000,23.8432,23.9469,23.7624,23.8956,8712971.4679926,0
+WFC.US,D,20060623,000000,23.715,23.7229,23.4782,23.5788,14395180.61586,0
+WFC.US,D,20060626,000000,23.6065,23.7407,23.4831,23.6923,9866534.9466081,0
+WFC.US,D,20060627,000000,23.6785,23.6785,23.4386,23.4386,11426100.942046,0
+WFC.US,D,20060628,000000,23.7269,23.938,23.6627,23.8374,16563343.519611,0
+WFC.US,D,20060629,000000,23.8374,24.389,23.4831,24.2558,13693755.221245,0
+WFC.US,D,20060630,000000,24.2626,24.4403,24.1344,24.1423,11023706.012351,0
+WFC.US,D,20060703,000000,24.1482,24.2794,24.0723,24.2686,4117632.0517711,0
+WFC.US,D,20060705,000000,24.2163,24.2242,24.0021,24.0643,9692572.2311559,0
+WFC.US,D,20060706,000000,24.0871,24.2942,24.0723,24.2874,8292232.5657748,0
+WFC.US,D,20060707,000000,24.3022,24.6544,24.2163,24.5035,13669861.036728,0
+WFC.US,D,20060710,000000,24.5942,24.6544,24.5341,24.5864,6750447.1107136,0
+WFC.US,D,20060711,000000,24.5419,24.7886,24.3821,24.7699,9668947.6023063,0
+WFC.US,D,20060712,000000,24.7699,24.8805,24.4778,24.4985,14542188.77794,0
+WFC.US,D,20060713,000000,24.4038,24.6544,24.389,24.4601,17455404.559737,0
+WFC.US,D,20060714,000000,24.4601,24.5113,24.2874,24.3821,11058166.576357,0
+WFC.US,D,20060717,000000,24.389,24.8163,24.3821,24.6624,13161306.775603,0
+WFC.US,D,20060718,000000,24.4837,24.7886,24.4127,24.5557,15486214.273211,0
+WFC.US,D,20060719,000000,24.7571,25.514,24.684,25.4844,32378593.046298,0
+WFC.US,D,20060720,000000,25.5336,25.9028,25.4784,25.4784,21576092.926895,0
+WFC.US,D,20060721,000000,25.3689,25.7863,25.3689,25.6126,25560334.444626,0
+WFC.US,D,20060724,000000,25.6343,25.735,25.433,25.507,13500063.260348,0
+WFC.US,D,20060725,000000,25.3758,25.514,25.2515,25.4409,12701105.329026,0
+WFC.US,D,20060726,000000,25.361,25.5781,25.3127,25.5002,13327210.181947,0
+WFC.US,D,20060727,000000,25.5702,25.6343,25.1656,25.211,13602051.572504,0
+WFC.US,D,20060728,000000,25.4409,26.1189,25.4409,26.0517,19792536.305525,0
+WFC.US,D,20060731,000000,25.8958,26.1139,25.8504,26.031,15312800.802765,0
+WFC.US,D,20060801,000000,26.0241,26.1515,25.8228,26.1051,10075790.200513,0
+WFC.US,D,20060802,000000,25.9422,26.1515,25.7942,26.0517,13551752.079621,0
+WFC.US,D,20060803,000000,26.0517,26.2185,25.9156,26.1445,13635678.135327,0
+WFC.US,D,20060804,000000,26.334,26.5491,26.2057,26.2669,15220261.126108,0
+WFC.US,D,20060807,000000,26.2669,26.2748,25.9659,26.0439,10045775.278285,0
+WFC.US,D,20060808,000000,26.0517,26.1515,25.6067,25.7133,17260876.570924,0
+WFC.US,D,20060809,000000,25.7705,25.8574,25.0087,25.0976,22062417.965765,0
+WFC.US,D,20060810,000000,25.0087,25.0176,24.684,24.9969,18097909.74695,0
+WFC.US,D,20060811,000000,24.8755,25.0738,24.8163,25.0432,8333086.4632599,0
+WFC.US,D,20060814,000000,25.5781,25.6126,24.8291,24.9347,9086470.2328159,0
+WFC.US,D,20060815,000000,25.7942,25.8011,25.1518,25.1656,11178219.171697,0
+WFC.US,D,20060816,000000,25.4054,25.4646,25.2455,25.3561,10940052.552413,0
+WFC.US,D,20060817,000000,25.433,25.4715,25.2317,25.3689,7376139.5231967,0
+WFC.US,D,20060818,000000,25.433,25.7429,25.1883,25.3314,9672418.3848658,0
+WFC.US,D,20060821,000000,25.2741,25.3975,25.1972,25.3383,9356448.4743208,0
+WFC.US,D,20060822,000000,25.4192,25.4192,25.0976,25.1044,11496139.814046,0
+WFC.US,D,20060823,000000,25.1114,25.1656,24.8873,25.1252,9994782.6422578,0
+WFC.US,D,20060824,000000,25.1883,25.361,25.1656,25.3383,9744948.1133712,0
+WFC.US,D,20060825,000000,25.2593,25.3383,25.0373,25.1172,6096693.5479079,0
+WFC.US,D,20060828,000000,25.1883,25.3462,25.1114,25.2741,5857284.5404732,0
+WFC.US,D,20060829,000000,25.2821,25.2821,24.9139,25.0828,8921259.9696166,0
+WFC.US,D,20060830,000000,25.0304,25.1883,24.9663,24.9663,6988466.7917575,0
+WFC.US,D,20060831,000000,25.1114,25.1172,24.9663,25.0087,15361989.645228,0
+WFC.US,D,20060901,000000,25.1044,25.1172,24.9287,25.059,8510523.0013732,0
+WFC.US,D,20060905,000000,25.0896,25.2179,25.0087,25.066,8525115.4886307,0
+WFC.US,D,20060906,000000,25.066,25.361,24.9742,25.2179,11500440.544318,0
+WFC.US,D,20060907,000000,25.2179,25.2899,24.8805,24.9485,9314625.7978206,0
+WFC.US,D,20060908,000000,25.2593,25.2593,24.835,25.1745,9150530.2385089,0
+WFC.US,D,20060911,000000,25.2593,25.2673,24.6209,25.2179,7182024.9881888,0
+WFC.US,D,20060912,000000,25.3255,25.514,25.211,25.433,12282175.287207,0
+WFC.US,D,20060913,000000,25.4261,25.5781,25.2899,25.5336,8779807.0863661,0
+WFC.US,D,20060914,000000,25.5336,25.6857,25.3758,25.6481,9872232.0968415,0
+WFC.US,D,20060915,000000,25.8504,25.9244,25.7073,25.8149,17700654.615544,0
+WFC.US,D,20060918,000000,25.7429,26.3764,25.514,25.7508,9790108.8213315,0
+WFC.US,D,20060919,000000,25.8011,25.8958,25.6413,25.89,6554387.9241052,0
+WFC.US,D,20060920,000000,25.9086,26.1978,25.9086,26.1247,9681731.2291642,0
+WFC.US,D,20060921,000000,26.2057,26.262,25.8297,25.9817,8608478.1121904,0
+WFC.US,D,20060922,000000,26.1139,26.1139,25.8436,25.9156,4890048.8835263,0
+WFC.US,D,20060925,000000,26.1189,26.262,25.9422,26.1741,9006017.9997703,0
+WFC.US,D,20060926,000000,26.254,26.254,26.0893,26.2393,9577234.8332604,0
+WFC.US,D,20060927,000000,26.2314,26.2393,25.9728,26.0389,7949444.9064255,0
+WFC.US,D,20060928,000000,26.0893,26.1663,25.959,25.9955,7553853.7239147,0
+WFC.US,D,20060929,000000,26.0172,26.2254,25.9817,26.0389,7536207.9613722,0
+WFC.US,D,20061002,000000,26.1367,26.1367,25.7863,25.9422,6337630.7130361,0
+WFC.US,D,20061003,000000,25.9422,26.3132,25.9422,26.262,9551118.3345382,0
+WFC.US,D,20061004,000000,26.1139,26.4356,26.0389,26.3616,10887810.434665,0
+WFC.US,D,20061005,000000,26.34,26.4297,26.1978,26.2748,5656077.4486378,0
+WFC.US,D,20061006,000000,26.1741,26.2314,26.0517,26.1515,6671523.0353614,0
+WFC.US,D,20061009,000000,26.0961,26.2116,26.0389,26.2057,3323671.0339676,0
+WFC.US,D,20061010,000000,26.2057,26.3212,26.0745,26.1139,5901746.0250857,0
+WFC.US,D,20061011,000000,26.1139,26.183,25.9244,26.0675,6334155.8770079,0
+WFC.US,D,20061012,000000,26.1741,26.2254,26.0103,26.1247,7492857.1271786,0
+WFC.US,D,20061013,000000,26.0745,26.2393,26.0241,26.1445,8772862.4811457,0
+WFC.US,D,20061016,000000,26.1445,26.1583,25.9028,26.0517,9912245.9129421,0
+WFC.US,D,20061017,000000,26.0517,26.3972,25.7271,26.254,12060683.624717,0
+WFC.US,D,20061018,000000,26.4356,26.5935,26.262,26.4919,9069102.132878,0
+WFC.US,D,20061019,000000,26.3843,26.4978,26.1247,26.4435,9813035.2402005,0
+WFC.US,D,20061020,000000,26.5619,26.6221,26.262,26.3616,15265280.976031,0
+WFC.US,D,20061023,000000,26.2393,26.4435,26.1445,26.3902,6314977.9033033,0
+WFC.US,D,20061024,000000,26.2669,26.34,26.0675,26.2314,10591567.742831,0
+WFC.US,D,20061025,000000,26.2314,26.2965,25.9304,26.1909,9848185.907249,0
+WFC.US,D,20061026,000000,26.1445,26.254,25.9659,26.2185,8690605.4411691,0
+WFC.US,D,20061027,000000,26.2185,26.3538,26.0893,26.1367,7635144.0116106,0
+WFC.US,D,20061030,000000,26.2462,26.2886,26.0587,26.1515,8020170.8413672,0
+WFC.US,D,20061031,000000,26.262,26.4356,26.0389,26.1189,15924036.519191,0
+WFC.US,D,20061101,000000,26.1247,26.1247,25.7429,25.9028,10082184.547359,0
+WFC.US,D,20061102,000000,25.9028,25.9817,25.7133,25.8149,9180679.9385703,0
+WFC.US,D,20061103,000000,25.89,26.0745,25.8574,25.9086,8603339.327268,0
+WFC.US,D,20061106,000000,25.9817,26.1978,25.9244,26.1515,11047602.223602,0
+WFC.US,D,20061107,000000,26.1583,26.3212,26.0517,26.1909,9426621.1107871,0
+WFC.US,D,20061108,000000,26.2254,26.5689,26.1583,26.483,9317961.8025463,0
+WFC.US,D,20061109,000000,26.557,26.557,26.334,26.4356,8001133.7256992,0
+WFC.US,D,20061110,000000,26.4435,26.4978,26.254,26.3902,7423107.0648224,0
+WFC.US,D,20061113,000000,26.4218,26.5935,26.1909,26.262,8953771.8285528,0
+WFC.US,D,20061114,000000,26.2886,26.5689,26.0439,26.4218,7990992.9604225,0
+WFC.US,D,20061115,000000,26.3616,26.4297,25.9955,26.0745,13521738.170761,0
+WFC.US,D,20061116,000000,26.3478,26.3616,26.1583,26.2669,9753429.9965896,0
+WFC.US,D,20061117,000000,26.1247,26.2669,26.0961,26.1051,15810238.426027,0
+WFC.US,D,20061120,000000,26.1051,26.1247,25.9363,26.0241,8115070.6501648,0
+WFC.US,D,20061121,000000,26.0241,26.0517,25.7429,25.7508,10763866.509389,0
+WFC.US,D,20061122,000000,25.6629,25.7784,25.4844,25.5554,12666090.453178,0
+WFC.US,D,20061124,000000,25.433,25.7133,25.3916,25.5998,5085970.2521995,0
+WFC.US,D,20061127,000000,25.5179,25.5998,25.2979,25.3314,14403517.587573,0
+WFC.US,D,20061128,000000,25.2979,25.2979,25.1172,25.2673,13038611.318681,0
+WFC.US,D,20061129,000000,25.3047,25.5475,25.2979,25.5179,8255972.2616745,0
+WFC.US,D,20061130,000000,25.5179,25.5336,25.1814,25.361,8883879.8947926,0
+WFC.US,D,20061201,000000,25.5002,25.5406,25.1972,25.3561,12055546.866529,0
+WFC.US,D,20061204,000000,25.3561,25.6343,25.3314,25.5406,12339836.892584,0
+WFC.US,D,20061205,000000,25.5475,25.5998,25.4133,25.5623,12173513.952232,0
+WFC.US,D,20061206,000000,25.6343,25.6807,25.5554,25.5623,7040019.8198303,0
+WFC.US,D,20061207,000000,25.6561,25.7646,25.4844,25.5406,8082142.2973215,0
+WFC.US,D,20061208,000000,25.4784,25.6067,25.3383,25.5002,12104036.485645,0
+WFC.US,D,20061211,000000,25.5002,25.6265,25.4261,25.4715,10012984.743377,0
+WFC.US,D,20061212,000000,25.4192,25.5258,25.3255,25.433,17801805.886418,0
+WFC.US,D,20061213,000000,25.433,25.5406,25.3975,25.4409,14718237.003029,0
+WFC.US,D,20061214,000000,25.4932,25.6807,25.4054,25.5998,19493516.987643,0
+WFC.US,D,20061215,000000,25.6205,25.7429,25.5002,25.6561,27287478.94234,0
+WFC.US,D,20061218,000000,25.7221,25.7705,25.5702,25.735,14055444.205062,0
+WFC.US,D,20061219,000000,25.7015,25.959,25.6935,25.8297,13881061.955601,0
+WFC.US,D,20061220,000000,25.8504,25.9422,25.8011,25.8228,8716029.8101137,0
+WFC.US,D,20061221,000000,25.8228,25.9511,25.808,25.8297,7308748.5796137,0
+WFC.US,D,20061222,000000,25.7646,25.9086,25.5623,25.7942,6234668.5550288,0
+WFC.US,D,20061226,000000,25.735,25.89,25.7073,25.8672,7056277.2693492,0
+WFC.US,D,20061227,000000,25.8958,26.0241,25.8742,25.9422,7222877.8723066,0
+WFC.US,D,20061228,000000,25.9422,25.9728,25.7863,25.8504,5924395.7947171,0
+WFC.US,D,20061229,000000,25.7784,25.8436,25.5336,25.5919,8325995.9331668,0
+WFC.US,D,20070103,000000,25.8574,25.9156,25.4577,25.7221,17032856.79712,0
+WFC.US,D,20070104,000000,25.7221,25.9244,25.5781,25.7646,14971677.09231,0
+WFC.US,D,20070105,000000,25.7577,25.7863,25.5554,25.6205,14111578.666113,0
+WFC.US,D,20070108,000000,25.6265,25.8297,25.4715,25.5475,15705053.953815,0
+WFC.US,D,20070109,000000,25.6067,25.8011,25.5336,25.6126,13901629.255697,0
+WFC.US,D,20070110,000000,25.4932,25.6561,25.4577,25.5336,13424750.825591,0
+WFC.US,D,20070111,000000,25.514,25.6481,25.514,25.5781,9690480.6413156,0
+WFC.US,D,20070112,000000,25.5781,25.7073,25.4784,25.5554,14220107.249989,0
+WFC.US,D,20070116,000000,25.7705,26.2669,25.7271,26.0745,20738781.074899,0
+WFC.US,D,20070117,000000,26.1297,26.254,25.9422,26.1051,16466914.539754,0
+WFC.US,D,20070118,000000,26.1051,26.1909,26.0103,26.0517,11486405.409004,0
+WFC.US,D,20070119,000000,26.1189,26.1445,25.8149,25.9363,14245114.111659,0
+WFC.US,D,20070122,000000,25.882,25.9511,25.6067,25.7271,19013725.126923,0
+WFC.US,D,20070123,000000,25.7646,25.9422,25.5919,25.9156,11225044.841918,0
+WFC.US,D,20070124,000000,25.89,26.3616,25.8742,26.3132,14579286.123323,0
+WFC.US,D,20070125,000000,26.2393,26.3695,25.9244,25.9659,11623131.947771,0
+WFC.US,D,20070126,000000,26.0024,26.0745,25.7863,25.9304,13566060.824071,0
+WFC.US,D,20070129,000000,25.8436,25.9955,25.8011,25.8742,18419434.936324,0
+WFC.US,D,20070130,000000,25.9728,25.9886,25.7705,25.8347,13462966.928331,0
+WFC.US,D,20070131,000000,25.5336,25.9086,25.5258,25.8504,11861433.344888,0
+WFC.US,D,20070201,000000,25.8574,25.9728,25.6343,25.8149,10943114.948003,0
+WFC.US,D,20070202,000000,25.8149,25.9422,25.7429,25.808,8645719.355712,0
+WFC.US,D,20070205,000000,25.7577,25.8011,25.6629,25.6857,21531353.779678,0
+WFC.US,D,20070206,000000,25.7577,25.9244,25.7271,25.8347,13418501.39025,0
+WFC.US,D,20070207,000000,25.8436,25.9363,25.735,25.8228,13077100.01719,0
+WFC.US,D,20070208,000000,25.7705,25.7705,25.4498,25.5919,15489407.393165,0
+WFC.US,D,20070209,000000,25.4932,25.8011,25.3561,25.4498,17200428.205827,0
+WFC.US,D,20070212,000000,25.5336,25.6413,25.4577,25.6205,11282338.595013,0
+WFC.US,D,20070213,000000,25.6205,25.9304,25.5998,25.8149,14464079.449793,0
+WFC.US,D,20070214,000000,25.8228,26.0517,25.7784,25.9156,14828598.768118,0
+WFC.US,D,20070215,000000,26.0675,26.1663,25.8958,25.9156,9158859.1032846,0
+WFC.US,D,20070216,000000,26.1051,26.1139,25.585,25.735,15904172.495912,0
+WFC.US,D,20070220,000000,25.7429,25.89,25.6205,25.8672,11097350.444744,0
+WFC.US,D,20070221,000000,25.8672,26.1139,25.7784,26.0389,17250446.996004,0
+WFC.US,D,20070222,000000,26.0024,26.0745,25.8672,26.0587,14609021.356212,0
+WFC.US,D,20070223,000000,26.031,26.0587,25.5781,25.6413,21979323.884506,0
+WFC.US,D,20070226,000000,25.7271,25.7784,25.4844,25.6729,16482125.180985,0
+WFC.US,D,20070227,000000,25.2979,25.5475,24.3248,24.7492,21781736.540204,0
+WFC.US,D,20070228,000000,24.8291,25.2071,24.614,24.9742,26418625.02379,0
+WFC.US,D,20070301,000000,24.8291,25.1252,24.6209,24.9406,25823507.92558,0
+WFC.US,D,20070302,000000,24.9031,25.1883,24.7571,24.7886,20454627.85341,0
+WFC.US,D,20070305,000000,24.4679,24.9347,24.4551,24.4907,21607534.670099,0
+WFC.US,D,20070306,000000,24.7946,25.0087,24.614,24.9406,20103089.768543,0
+WFC.US,D,20070307,000000,24.8419,24.9969,24.6752,24.6998,14597763.860313,0
+WFC.US,D,20070308,000000,24.9139,25.0304,24.7946,24.835,13576348.527587,0
+WFC.US,D,20070309,000000,25.0304,25.0738,24.8163,24.8291,15130916.596139,0
+WFC.US,D,20070312,000000,24.6209,24.8577,24.4837,24.8508,11543516.756008,0
+WFC.US,D,20070313,000000,24.6544,24.7886,24.0545,24.0871,30385354.543444,0
+WFC.US,D,20070314,000000,24.0939,24.3821,23.7555,24.2163,36277794.817802,0
+WFC.US,D,20070315,000000,24.1946,24.8666,24.1255,24.5419,28446387.932781,0
+WFC.US,D,20070316,000000,24.5637,24.8666,24.4038,24.4334,30195846.775594,0
+WFC.US,D,20070319,000000,24.5341,24.7886,24.5341,24.6466,17274719.166475,0
+WFC.US,D,20070320,000000,24.6466,24.9485,24.614,24.9071,14868024.831259,0
+WFC.US,D,20070321,000000,24.9406,25.5919,24.7078,25.5336,22407977.184326,0
+WFC.US,D,20070322,000000,25.2248,25.5998,24.9139,25.1814,18582706.628125,0
+WFC.US,D,20070323,000000,25.2071,25.3127,25.0512,25.1587,12881589.062221,0
+WFC.US,D,20070326,000000,25.0738,25.1883,24.7699,24.9584,16569066.004024,0
+WFC.US,D,20070327,000000,24.8291,25.1518,24.7492,24.7571,19995344.51749,0
+WFC.US,D,20070328,000000,24.6998,24.7886,24.5271,24.5725,25343874.150138,0
+WFC.US,D,20070329,000000,24.8291,24.9584,24.6357,24.8577,14112718.70418,0
+WFC.US,D,20070330,000000,24.8291,25.0304,24.5864,24.7788,17377437.102995,0
+WFC.US,D,20070402,000000,24.7699,24.7946,24.4196,24.4778,26417690.699258,0
+WFC.US,D,20070403,000000,24.5419,24.8666,24.5419,24.835,15587988.764894,0
+WFC.US,D,20070404,000000,24.8666,24.8666,24.684,24.7126,12204979.002881,0
+WFC.US,D,20070405,000000,24.614,24.8163,24.6051,24.7886,12415349.974041,0
+WFC.US,D,20070409,000000,24.762,24.7788,24.6288,24.7374,14435765.971045,0
+WFC.US,D,20070410,000000,24.7492,24.8163,24.6752,24.762,15084588.489198,0
+WFC.US,D,20070411,000000,24.7788,24.8577,24.5942,24.5942,22646567.391087,0
+WFC.US,D,20070412,000000,24.5942,24.7788,24.4907,24.7126,18144328.043568,0
+WFC.US,D,20070413,000000,24.5794,25.0008,24.5419,24.9219,15774759.428016,0
+WFC.US,D,20070416,000000,25.0432,25.5554,24.9742,25.5554,22815324.439384,0
+WFC.US,D,20070417,000000,25.6857,25.8011,25.2515,25.3689,21106510.74042,0
+WFC.US,D,20070418,000000,25.4784,25.9659,25.2979,25.8742,23915762.144078,0
+WFC.US,D,20070419,000000,25.8011,26.0675,25.6205,26.0103,16313238.421691,0
+WFC.US,D,20070420,000000,26.2116,26.262,25.9244,26.1247,28727295.339222,0
+WFC.US,D,20070423,000000,26.1741,26.2116,25.9156,25.9244,12986663.077412,0
+WFC.US,D,20070424,000000,25.8742,25.9086,25.6126,25.7508,16211327.125439,0
+WFC.US,D,20070425,000000,25.7863,26.1445,25.7863,26.1139,24211009.70935,0
+WFC.US,D,20070426,000000,25.5781,26.1663,25.5781,25.959,20937214.580787,0
+WFC.US,D,20070427,000000,25.89,25.9659,25.7646,25.8672,12078140.900966,0
+WFC.US,D,20070430,000000,26.0172,26.0745,25.808,25.8297,26780833.864964,0
+WFC.US,D,20070501,000000,25.9304,26.0172,25.7073,25.9363,14280389.42287,0
+WFC.US,D,20070502,000000,25.735,25.8574,25.6481,25.6857,11437355.397843,0
+WFC.US,D,20070503,000000,25.7073,25.8958,25.6935,25.7942,8685412.9477867,0
+WFC.US,D,20070504,000000,25.882,25.9817,25.7271,25.8504,11258476.838246,0
+WFC.US,D,20070507,000000,25.8504,26.031,25.8436,25.959,11656259.933946,0
+WFC.US,D,20070508,000000,25.8149,25.959,25.7133,25.7705,13039105.841861,0
+WFC.US,D,20070509,000000,25.7271,26.0675,25.7073,25.9886,15544006.602952,0
+WFC.US,D,20070510,000000,25.9304,25.9304,25.4784,25.4784,16402256.64743,0
+WFC.US,D,20070511,000000,25.4932,25.7646,25.4932,25.5623,18803318.687912,0
+WFC.US,D,20070514,000000,25.6265,25.7646,25.3689,25.4054,16783417.48143,0
+WFC.US,D,20070515,000000,25.514,25.7942,25.4054,25.4844,16307155.178566,0
+WFC.US,D,20070516,000000,25.6729,26.0745,25.5002,26.0675,19190249.634582,0
+WFC.US,D,20070517,000000,25.9422,26.1247,25.9086,26.0813,13139806.164343,0
+WFC.US,D,20070518,000000,26.1515,26.2254,26.1139,26.2116,16221620.909159,0
+WFC.US,D,20070521,000000,26.2314,26.262,26.0024,26.1297,21337291.939763,0
+WFC.US,D,20070522,000000,26.0961,26.1367,25.89,25.9086,17802612.526686,0
+WFC.US,D,20070523,000000,25.9511,26.0439,25.8347,25.9728,20175709.686726,0
+WFC.US,D,20070524,000000,25.9511,26.2057,25.9028,25.9363,20292287.446038,0
+WFC.US,D,20070525,000000,25.959,26.0103,25.8347,26.0024,10722818.045407,0
+WFC.US,D,20070529,000000,26.0024,26.1247,25.9304,26.0172,13418782.092956,0
+WFC.US,D,20070530,000000,25.9511,26.0893,25.8742,26.0745,13605252.799396,0
+WFC.US,D,20070531,000000,26.0389,26.1247,25.9028,25.9728,14191139.136048,0
+WFC.US,D,20070601,000000,25.9728,26.2462,25.9422,26.1978,13679403.915374,0
+WFC.US,D,20070604,000000,26.1978,26.1978,26.0103,26.0517,10400448.721179,0
+WFC.US,D,20070605,000000,25.9886,26.0241,25.7271,25.8436,18439164.181769,0
+WFC.US,D,20070606,000000,25.7942,25.7942,25.5475,25.6126,16049018.13245,0
+WFC.US,D,20070607,000000,25.5919,25.7133,25.2179,25.2317,17314023.625557,0
+WFC.US,D,20070608,000000,25.2248,25.4646,25.2179,25.433,14732600.469307,0
+WFC.US,D,20070611,000000,25.3837,25.6857,25.3383,25.5336,9744008.7220041,0
+WFC.US,D,20070612,000000,25.4133,25.6561,25.2979,25.3195,16953913.467792,0
+WFC.US,D,20070613,000000,25.4054,25.8958,25.3383,25.8672,15165650.769281,0
+WFC.US,D,20070614,000000,25.514,25.9817,25.4844,25.8297,10845506.408758,0
+WFC.US,D,20070615,000000,25.9086,26.2462,25.8742,25.89,18800399.177093,0
+WFC.US,D,20070618,000000,26.0024,26.0961,25.8347,26.0103,11492974.055005,0
+WFC.US,D,20070619,000000,26.0172,26.2254,25.9304,26.183,13935140.294663,0
+WFC.US,D,20070620,000000,26.2314,26.2393,25.6729,25.6807,16600926.26787,0
+WFC.US,D,20070621,000000,25.6807,25.7508,25.4261,25.6413,13188825.774489,0
+WFC.US,D,20070622,000000,25.5258,25.5998,25.1972,25.2071,25257839.277349,0
+WFC.US,D,20070625,000000,25.1883,25.4844,25.1656,25.2455,20648696.786896,0
+WFC.US,D,20070626,000000,25.4133,25.4932,25.1972,25.2317,15785962.202087,0
+WFC.US,D,20070627,000000,25.0512,25.4577,24.9663,25.4261,18798353.188776,0
+WFC.US,D,20070628,000000,25.4261,25.6481,25.2179,25.3916,12918474.613866,0
+WFC.US,D,20070629,000000,25.5475,26.0172,25.1518,25.3127,20320953.576562,0
+WFC.US,D,20070702,000000,25.4932,25.6561,25.4054,25.5554,9391361.0000842,0
+WFC.US,D,20070703,000000,25.7221,25.8347,25.5702,25.6807,5078050.7877608,0
+WFC.US,D,20070705,000000,25.5998,25.7221,25.2673,25.4192,10422231.048512,0
+WFC.US,D,20070706,000000,25.361,25.4784,25.2899,25.4261,12103786.183954,0
+WFC.US,D,20070709,000000,25.4784,25.6126,25.2455,25.2741,14621942.801005,0
+WFC.US,D,20070710,000000,25.1883,25.1883,24.7078,24.7886,29400524.80568,0
+WFC.US,D,20070711,000000,24.7571,25.1883,24.7126,25.132,22584174.37439,0
+WFC.US,D,20070712,000000,25.2979,25.5336,25.132,25.507,23134567.52589,0
+WFC.US,D,20070713,000000,25.433,25.6265,25.3975,25.5781,13504930.462869,0
+WFC.US,D,20070716,000000,25.6561,25.9156,25.514,25.514,13942550.035415,0
+WFC.US,D,20070717,000000,25.7646,25.8958,25.4784,25.6126,21462773.143037,0
+WFC.US,D,20070718,000000,25.514,25.5406,25.1814,25.4715,27475800.057233,0
+WFC.US,D,20070719,000000,25.4715,25.7271,25.3127,25.5781,20706650.242018,0
+WFC.US,D,20070720,000000,25.3195,25.6629,24.9347,24.99,29656787.122531,0
+WFC.US,D,20070723,000000,25.1518,25.2979,24.99,25.0828,20950420.781756,0
+WFC.US,D,20070724,000000,24.7946,24.9663,24.3466,24.4196,32534026.343035,0
+WFC.US,D,20070725,000000,24.7492,25.0976,24.5794,24.8805,30637935.297363,0
+WFC.US,D,20070726,000000,24.3633,24.7374,24.0465,24.2163,42251354.120803,0
+WFC.US,D,20070727,000000,24.2488,24.7284,24.0387,24.1541,36932870.824765,0
+WFC.US,D,20070730,000000,24.3022,24.99,23.9943,24.9071,33056489.068577,0
+WFC.US,D,20070731,000000,24.99,25.2179,24.242,24.3022,29799287.827435,0
+WFC.US,D,20070801,000000,24.2942,24.8755,24.1344,24.8163,40596280.296265,0
+WFC.US,D,20070802,000000,24.2488,25.059,24.2488,24.7699,27393227.860067,0
+WFC.US,D,20070803,000000,24.5489,24.8212,23.5058,23.6133,48219610.4734,0
+WFC.US,D,20070806,000000,23.6133,25.0512,23.6133,25.0176,50029067.746286,0
+WFC.US,D,20070807,000000,24.6466,25.4054,24.6466,25.1114,40577444.840665,0
+WFC.US,D,20070808,000000,24.9219,25.3689,24.6752,25.1814,37462585.205781,0
+WFC.US,D,20070809,000000,24.3959,25.3383,23.5551,24.5864,35049964.69935,0
+WFC.US,D,20070810,000000,24.1167,25.1114,24.1077,24.7571,34301093.453805,0
+WFC.US,D,20070813,000000,24.9584,25.0512,24.3248,24.3959,18481406.392279,0
+WFC.US,D,20070814,000000,24.4265,24.6357,24.1423,24.2942,26131970.812124,0
+WFC.US,D,20070815,000000,24.242,24.9663,23.9084,24.161,31785356.757557,0
+WFC.US,D,20070816,000000,23.8008,25.882,23.6785,25.4784,62033344.314183,0
+WFC.US,D,20070817,000000,26.6567,27.3445,25.8436,26.8018,69257470.654844,0
+WFC.US,D,20070820,000000,26.785,26.8442,26.1583,26.7011,40288159.927825,0
+WFC.US,D,20070821,000000,26.5767,27.1846,26.3843,26.8955,37312133.622055,0
+WFC.US,D,20070822,000000,26.9251,27.163,26.183,26.4139,35594580.644611,0
+WFC.US,D,20070823,000000,26.4682,26.6271,26.0172,26.2314,23895996.417414,0
+WFC.US,D,20070824,000000,26.2314,26.3695,26.0241,26.3212,23351172.731884,0
+WFC.US,D,20070827,000000,26.1741,26.329,25.9659,26.0024,25218161.899149,0
+WFC.US,D,20070828,000000,25.6935,25.8228,25.2821,25.3314,27113248.697956,0
+WFC.US,D,20070829,000000,25.4409,25.9886,25.1972,25.8958,22110906.571514,0
+WFC.US,D,20070830,000000,25.7646,25.9728,25.5475,25.7221,19856869.920354,0
+WFC.US,D,20070831,000000,26.183,26.4682,25.9817,26.2965,21027239.080128,0
+WFC.US,D,20070904,000000,26.254,26.5491,26.0745,26.334,16842628.525212,0
+WFC.US,D,20070905,000000,25.9156,26.1663,25.3689,25.8297,19310935.584404,0
+WFC.US,D,20070906,000000,25.8011,25.9086,25.3195,25.6561,16519858.920952,0
+WFC.US,D,20070907,000000,25.2367,25.6205,25.1252,25.3314,23657360.60913,0
+WFC.US,D,20070910,000000,25.433,25.5554,24.9821,25.2899,18930075.720453,0
+WFC.US,D,20070911,000000,25.3689,26.0587,25.2455,25.9955,22976569.396844,0
+WFC.US,D,20070912,000000,25.882,25.9422,25.6481,25.6807,18587565.723709,0
+WFC.US,D,20070913,000000,25.7221,25.9156,25.6481,25.7705,20308458.759348,0
+WFC.US,D,20070914,000000,25.5919,25.7705,25.4646,25.6629,16807070.48456,0
+WFC.US,D,20070917,000000,25.5179,25.7577,25.4646,25.6629,16071803.693281,0
+WFC.US,D,20070918,000000,25.5258,26.8076,25.5179,26.7652,29079190.129333,0
+WFC.US,D,20070919,000000,26.9024,27.3445,26.7652,26.8442,29702316.696141,0
+WFC.US,D,20070920,000000,26.707,26.931,26.0893,26.3054,24564985.955631,0
+WFC.US,D,20070921,000000,26.2669,26.5619,25.9955,26.0813,33054169.471124,0
+WFC.US,D,20070924,000000,26.0813,26.1189,25.8149,25.882,21594859.473529,0
+WFC.US,D,20070925,000000,25.5919,26.0893,25.5919,25.959,22132310.912893,0
+WFC.US,D,20070926,000000,26.0517,26.0893,25.6561,25.8011,20134530.498379,0
+WFC.US,D,20070927,000000,25.8504,26.0439,25.585,25.9244,18952862.294653,0
+WFC.US,D,20070928,000000,25.808,25.8958,25.5179,25.6343,21511479.622727,0
+WFC.US,D,20071001,000000,25.3314,26.4356,25.3314,26.3764,26615401.674355,0
+WFC.US,D,20071002,000000,26.4761,26.5047,26.0745,26.3616,20243563.739106,0
+WFC.US,D,20071003,000000,26.254,26.7139,26.1515,26.6271,23295311.879968,0
+WFC.US,D,20071004,000000,26.6271,26.9873,26.6271,26.8215,17367940.839238,0
+WFC.US,D,20071005,000000,26.9803,27.1896,26.6083,26.9675,16145802.804184,0
+WFC.US,D,20071008,000000,26.9517,26.9922,26.4534,26.5995,12974397.281178,0
+WFC.US,D,20071009,000000,26.7011,26.8018,26.483,26.7139,14254327.645975,0
+WFC.US,D,20071010,000000,26.707,26.707,26.1139,26.3538,19400049.066658,0
+WFC.US,D,20071011,000000,26.3843,26.6271,25.8958,26.1367,22673936.411632,0
+WFC.US,D,20071012,000000,26.2314,26.3478,25.8958,25.9363,19287677.794471,0
+WFC.US,D,20071015,000000,25.89,26.0745,25.6067,25.8742,20780361.556645,0
+WFC.US,D,20071016,000000,25.2367,25.2367,24.6209,24.8666,47858827.439835,0
+WFC.US,D,20071017,000000,25.0896,25.1449,24.2942,24.6624,40557763.223476,0
+WFC.US,D,20071018,000000,24.2686,24.4038,23.9637,24.1077,39554847.921817,0
+WFC.US,D,20071019,000000,24.0091,24.2874,23.6499,23.6499,34855097.232534,0
+WFC.US,D,20071022,000000,23.5551,24.4127,23.5058,24.3396,32573263.919883,0
+WFC.US,D,20071023,000000,24.5419,24.5942,24.1077,24.2942,19122660.071034,0
+WFC.US,D,20071024,000000,24.1167,24.7126,23.6567,24.4985,43762749.707783,0
+WFC.US,D,20071025,000000,24.5794,24.5942,24.0091,24.3337,42526207.671766,0
+WFC.US,D,20071026,000000,24.8212,24.9287,24.2558,24.8666,25506364.535851,0
+WFC.US,D,20071029,000000,24.9742,25.0304,24.5341,24.5637,18947726.549832,0
+WFC.US,D,20071030,000000,24.4778,24.6466,24.3633,24.4679,17725616.889059,0
+WFC.US,D,20071031,000000,24.8163,24.8419,24.0387,24.4778,29963786.70688,0
+WFC.US,D,20071101,000000,23.8788,24.0387,23.0598,23.1101,44619433.086614,0
+WFC.US,D,20071102,000000,23.2837,23.5482,22.9374,23.2541,45481456.910435,0
+WFC.US,D,20071105,000000,23.0282,23.3627,22.6986,22.9808,40283071.81126,0
+WFC.US,D,20071106,000000,23.0282,23.7476,22.9926,23.715,44215477.571477,0
+WFC.US,D,20071107,000000,23.5236,23.7624,22.1312,22.1381,69278299.40367,0
+WFC.US,D,20071108,000000,22.592,22.7884,22.0009,22.6542,58017248.61281,0
+WFC.US,D,20071109,000000,22.4035,23.341,22.0581,22.7815,45967408.016819,0
+WFC.US,D,20071112,000000,22.6986,23.9499,22.6986,23.2837,39433888.362859,0
+WFC.US,D,20071113,000000,23.7407,24.4196,23.3686,24.389,31056973.769468,0
+WFC.US,D,20071114,000000,24.5864,24.6752,23.8304,23.9301,25930451.6032,0
+WFC.US,D,20071115,000000,23.4831,23.8492,22.7884,23.0074,48371521.305852,0
+WFC.US,D,20071116,000000,22.8051,22.9206,22.1796,22.4095,54809746.951184,0
+WFC.US,D,20071119,000000,22.3157,22.3976,21.47,21.9723,56432699.063147,0
+WFC.US,D,20071120,000000,21.7848,22.296,21.3742,21.8924,54160689.331848,0
+WFC.US,D,20071121,000000,21.6693,22.0009,21.47,21.5351,57720922.824868,0
+WFC.US,D,20071123,000000,21.9358,22.4095,21.7769,22.1934,17087490.461392,0
+WFC.US,D,20071126,000000,22.2398,22.3226,21.1867,21.2243,37746869.151634,0
+WFC.US,D,20071127,000000,21.7216,21.7216,21.0802,21.47,54658077.30012,0
+WFC.US,D,20071128,000000,21.6535,22.7706,21.5795,22.1124,75566235.604023,0
+WFC.US,D,20071129,000000,22.1124,22.1578,21.6279,21.9792,33891085.096557,0
+WFC.US,D,20071130,000000,23.1515,24.4679,22.4755,23.341,71709276.043029,0
+WFC.US,D,20071203,000000,23.5719,23.5719,22.7983,22.9137,27422259.81614,0
+WFC.US,D,20071204,000000,22.8219,22.9926,22.4381,22.8595,31958108.49924,0
+WFC.US,D,20071205,000000,23.2383,23.4091,22.9137,23.3173,26032752.032445,0
+WFC.US,D,20071206,000000,22.9858,24.0603,22.6917,23.4534,34966742.933827,0
+WFC.US,D,20071207,000000,23.5482,23.7269,22.7134,22.8219,30513523.196454,0
+WFC.US,D,20071210,000000,22.8595,23.6785,22.8595,23.489,27622600.479043,0
+WFC.US,D,20071211,000000,23.4614,23.4614,22.0739,22.146,49945987.852167,0
+WFC.US,D,20071212,000000,22.5683,22.9463,21.47,22.0739,57273025.682477,0
+WFC.US,D,20071213,000000,21.6111,22.0513,21.4088,21.9911,38690433.564841,0
+WFC.US,D,20071214,000000,21.8657,22.1874,21.4828,21.6407,29275086.163827,0
+WFC.US,D,20071217,000000,21.5875,22.223,21.2331,21.6407,30254528.841712,0
+WFC.US,D,20071218,000000,21.8056,22.0789,21.3388,21.8214,28155028.657342,0
+WFC.US,D,20071219,000000,21.8726,22.517,21.7434,22.0335,32748622.041929,0
+WFC.US,D,20071220,000000,22.2476,22.2881,21.5431,21.8578,24507068.981726,0
+WFC.US,D,20071221,000000,22.0739,22.146,21.5055,21.8578,49110154.502872,0
+WFC.US,D,20071224,000000,21.9141,22.592,21.8795,22.4559,13207589.281021,0
+WFC.US,D,20071226,000000,22.4687,22.6206,22.1381,22.4983,16502818.13861,0
+WFC.US,D,20071227,000000,22.1381,22.2318,21.7434,21.8056,25034183.062582,0
+WFC.US,D,20071228,000000,21.9663,22.0079,21.5223,21.6535,17899297.888438,0
+WFC.US,D,20071231,000000,21.6535,22.0009,21.4088,21.7286,17702390.513507,0
+WFC.US,D,20080102,000000,21.9358,21.9358,20.8592,20.942,33885931.111128,0
+WFC.US,D,20080103,000000,21.0526,21.1375,20.273,20.5256,36489599.703508,0
+WFC.US,D,20080104,000000,20.3322,20.3805,19.4204,19.7826,70609451.425474,0
+WFC.US,D,20080107,000000,19.9355,20.1802,19.5112,19.9197,35926214.171512,0
+WFC.US,D,20080108,000000,20.0569,20.2296,18.9783,19.0711,57657312.754199,0
+WFC.US,D,20080109,000000,19.0711,19.5181,18.557,19.4599,51818779.559851,0
+WFC.US,D,20080110,000000,19.1155,20.4802,19.0711,20.0875,61634155.678216,0
+WFC.US,D,20080111,000000,19.9425,20.6134,19.5389,20.2947,45749287.826906,0
+WFC.US,D,20080114,000000,20.425,20.4546,19.9059,20.3026,31493313.459279,0
+WFC.US,D,20080115,000000,19.5852,19.7096,19.0355,19.0622,50416231.767406,0
+WFC.US,D,20080116,000000,19.9355,20.2296,19.229,19.6996,60695755.38411,0
+WFC.US,D,20080117,000000,19.7954,19.9286,18.7109,18.8037,48346798.186989,0
+WFC.US,D,20080118,000000,19.1865,19.4204,18.0043,18.3369,69260504.676152,0
+WFC.US,D,20080122,000000,17.5475,20.3451,17.5475,19.3958,84605450.498938,0
+WFC.US,D,20080123,000000,18.8648,21.6615,18.857,21.1453,122618725.7728,0
+WFC.US,D,20080124,000000,21.5875,22.6276,21.2085,22.4253,90702487.578316,0
+WFC.US,D,20080125,000000,22.6986,23.0598,21.6111,22.0661,79942849.850131,0
+WFC.US,D,20080128,000000,21.8884,22.9808,21.7848,22.8831,51131571.706641,0
+WFC.US,D,20080129,000000,23.0282,23.6281,22.5683,23.4614,61710749.009076,0
+WFC.US,D,20080130,000000,23.3755,24.4679,23.1673,23.5788,86202316.513193,0
+WFC.US,D,20080131,000000,23.1821,24.6466,22.8643,24.5271,83753053.663238,0
+WFC.US,D,20080201,000000,23.938,24.8755,23.8492,24.2163,62138498.38538,0
+WFC.US,D,20080204,000000,23.3094,23.4248,22.3847,22.592,55099058.211572,0
+WFC.US,D,20080205,000000,22.0079,22.2881,21.7502,21.9299,46059127.879435,0
+WFC.US,D,20080206,000000,22.1934,22.3009,21.4088,21.6467,42499340.267971,0
+WFC.US,D,20080207,000000,21.475,22.217,21.3684,21.922,44369990.730823,0
+WFC.US,D,20080208,000000,21.848,21.9299,20.8986,21.2164,48449512.07004,0
+WFC.US,D,20080211,000000,21.5223,21.5223,20.7407,21.2608,32017787.718655,0
+WFC.US,D,20080212,000000,21.4325,21.842,21.1641,21.5351,40108625.719667,0
+WFC.US,D,20080213,000000,21.7434,22.0661,21.317,21.9299,48482514.398687,0
+WFC.US,D,20080214,000000,21.9792,22.0513,21.2331,21.2953,34895162.730361,0
+WFC.US,D,20080215,000000,21.1719,21.4384,20.6875,21.3684,36659882.882763,0
+WFC.US,D,20080219,000000,21.9515,22.146,21.1997,21.4907,41292730.058073,0
+WFC.US,D,20080220,000000,21.2608,22.1796,21.0615,22.0581,40018196.886827,0
+WFC.US,D,20080221,000000,22.1796,22.4253,22.0295,22.1252,40207908.341479,0
+WFC.US,D,20080222,000000,22.2082,22.7302,21.8124,22.6276,40000828.786889,0
+WFC.US,D,20080225,000000,22.4559,22.9275,22.0937,22.8051,58682321.486912,0
+WFC.US,D,20080226,000000,22.7361,23.0144,22.3157,22.6009,42231326.945409,0
+WFC.US,D,20080227,000000,22.1934,23.2541,22.0661,22.8447,42449363.025848,0
+WFC.US,D,20080228,000000,22.6206,22.6206,21.9792,21.9911,38486940.316669,0
+WFC.US,D,20080229,000000,21.7769,21.8795,20.8908,21.0378,46558232.491694,0
+WFC.US,D,20080303,000000,21.0447,21.0526,20.3105,20.7763,36058971.351071,0
+WFC.US,D,20080304,000000,20.4694,20.9204,20.0352,20.7497,42256118.97324,0
+WFC.US,D,20080305,000000,21.0615,21.5875,20.578,20.8592,45474075.543964,0
+WFC.US,D,20080306,000000,20.578,20.7339,19.9721,20.0253,46781957.615429,0
+WFC.US,D,20080307,000000,19.7756,21.1513,19.525,20.2296,67150176.663565,0
+WFC.US,D,20080310,000000,20.495,20.5484,19.752,20.0717,46823753.944382,0
+WFC.US,D,20080311,000000,21.5055,22.1796,20.6875,22.1796,71141449.936092,0
+WFC.US,D,20080312,000000,21.8924,22.7361,21.1867,21.2608,54953742.372666,0
+WFC.US,D,20080313,000000,20.7249,21.4631,20.05,21.2164,71655305.120888,0
+WFC.US,D,20080314,000000,21.4088,21.6358,20.13,20.4743,71404160.308249,0
+WFC.US,D,20080317,000000,19.6119,21.094,19.5043,20.7092,75957331.489765,0
+WFC.US,D,20080318,000000,21.6615,22.7302,21.3388,22.6986,76631592.564004,0
+WFC.US,D,20080319,000000,22.8051,23.341,21.7986,22.0079,65192812.371919,0
+WFC.US,D,20080320,000000,22.2802,23.6065,22.0079,23.4248,66219444.51884,0
+WFC.US,D,20080324,000000,23.3094,24.1344,23.0282,23.0953,62853090.459644,0
+WFC.US,D,20080325,000000,23.0598,23.3755,22.5604,23.0716,38186946.139569,0
+WFC.US,D,20080326,000000,22.8782,22.8782,21.6989,22.1726,50854683.314399,0
+WFC.US,D,20080327,000000,22.4559,22.4559,21.6279,21.7769,37513577.841808,0
+WFC.US,D,20080328,000000,21.8884,21.9663,21.024,21.1227,40092407.791469,0
+WFC.US,D,20080331,000000,21.1513,21.4088,20.8069,20.942,46667100.553573,0
+WFC.US,D,20080401,000000,21.8282,22.6917,21.6693,22.6611,50118073.811619,0
+WFC.US,D,20080402,000000,22.8219,22.8525,21.8124,21.9723,51686724.643742,0
+WFC.US,D,20080403,000000,21.7562,22.3078,21.5875,22.1578,27852700.695649,0
+WFC.US,D,20080404,000000,22.1726,22.4095,21.8657,22.2624,34858319.740137,0
+WFC.US,D,20080407,000000,22.6424,22.8643,22.146,22.1578,27987117.770633,0
+WFC.US,D,20080408,000000,21.7562,21.8282,21.3476,21.5431,46706710.036171,0
+WFC.US,D,20080409,000000,21.5963,21.6989,20.8986,21.1937,41415485.303657,0
+WFC.US,D,20080410,000000,21.094,21.2736,20.4388,20.5256,63156081.163467,0
+WFC.US,D,20080411,000000,20.3243,20.7575,20.0796,20.13,61414388.76665,0
+WFC.US,D,20080414,000000,19.899,20.0875,19.4895,19.5773,50133185.142868,0
+WFC.US,D,20080415,000000,19.8102,20.1348,19.5181,20.0135,41232218.864211,0
+WFC.US,D,20080416,000000,21.5539,21.8342,20.503,20.8759,97042236.228739,0
+WFC.US,D,20080417,000000,20.6569,21.5292,20.57,21.3812,45261773.094977,0
+WFC.US,D,20080418,000000,21.9585,22.3404,21.772,21.8795,52719157.304347,0
+WFC.US,D,20080421,000000,21.4986,21.5479,20.9124,21.0674,33856055.020202,0
+WFC.US,D,20080422,000000,21.0072,21.2953,20.8365,21.1453,31620335.994019,0
+WFC.US,D,20080423,000000,21.0072,21.3308,20.57,20.8137,34091574.724436,0
+WFC.US,D,20080424,000000,20.8453,21.6901,20.7023,21.4828,40260539.592221,0
+WFC.US,D,20080425,000000,21.6358,22.1638,21.2736,22.0157,35856421.547735,0
+WFC.US,D,20080428,000000,21.9515,22.0789,21.6743,21.8342,23929834.773976,0
+WFC.US,D,20080429,000000,21.8342,21.8983,21.4,21.5055,26909369.356891,0
+WFC.US,D,20080430,000000,21.5154,22.0157,21.2805,21.5055,29862515.858681,0
+WFC.US,D,20080501,000000,21.4236,22.8643,21.4088,22.4559,53254537.421214,0
+WFC.US,D,20080502,000000,22.8782,23.3173,22.2684,22.4095,36057592.158352,0
+WFC.US,D,20080505,000000,22.3976,22.592,22.0661,22.4153,25869320.228631,0
+WFC.US,D,20080506,000000,22.0413,22.7361,21.9585,22.5042,29406093.258283,0
+WFC.US,D,20080507,000000,22.0413,22.4983,21.6901,21.7157,16376544.482209,0
+WFC.US,D,20080508,000000,21.6407,21.6693,20.9272,21.1453,33667646.755732,0
+WFC.US,D,20080509,000000,21.0526,21.5539,20.871,21.1069,22310060.581462,0
+WFC.US,D,20080512,000000,21.2331,21.5223,21.1513,21.4168,18762250.969954,0
+WFC.US,D,20080513,000000,21.4384,21.5608,20.7999,20.8503,37828284.083491,0
+WFC.US,D,20080514,000000,20.9628,21.1789,20.7023,20.8069,35892873.37823,0
+WFC.US,D,20080515,000000,20.8592,21.3032,20.6618,21.3032,38768088.904496,0
+WFC.US,D,20080516,000000,21.3308,21.3388,20.5908,20.8365,35949688.822021,0
+WFC.US,D,20080519,000000,20.871,21.1867,20.4388,20.495,39700490.064951,0
+WFC.US,D,20080520,000000,20.3599,20.942,19.9721,20.1882,43717178.586119,0
+WFC.US,D,20080521,000000,20.1151,20.4329,19.7698,19.9355,45658516.475961,0
+WFC.US,D,20080522,000000,19.9721,20.4694,19.825,20.0875,36433916.190847,0
+WFC.US,D,20080523,000000,20.0253,20.1023,19.7578,19.9197,33237584.875544,0
+WFC.US,D,20080527,000000,19.8911,20.1654,19.5389,19.8349,38201645.03038,0
+WFC.US,D,20080528,000000,19.9425,20.0569,19.1649,19.7698,55183753.412961,0
+WFC.US,D,20080529,000000,19.6908,20.2444,19.6119,20.1348,35050161.292582,0
+WFC.US,D,20080530,000000,20.3599,20.3599,19.7894,19.8428,26971888.031117,0
+WFC.US,D,20080602,000000,19.7698,19.8191,19.2221,19.5112,32207156.655202,0
+WFC.US,D,20080603,000000,19.6197,19.752,19.1371,19.2754,42190055.54065,0
+WFC.US,D,20080604,000000,19.151,19.4293,18.857,19.1707,46534108.27283,0
+WFC.US,D,20080605,000000,19.301,19.7698,19.151,19.5773,36610601.823887,0
+WFC.US,D,20080606,000000,19.2862,19.301,18.2224,18.2975,80192873.878678,0
+WFC.US,D,20080609,000000,18.5106,18.6191,17.8633,18.1849,55312094.33839,0
+WFC.US,D,20080610,000000,18.0132,19.0622,17.8563,18.6477,60496685.483637,0
+WFC.US,D,20080611,000000,18.7365,18.8273,18.3497,18.3892,66728509.517019,0
+WFC.US,D,20080612,000000,18.5194,19.3079,18.4188,18.7287,56553474.18928,0
+WFC.US,D,20080613,000000,18.925,19.1441,18.2007,18.7711,44953924.308938,0
+WFC.US,D,20080616,000000,18.7365,19.4145,18.4395,18.9872,46084595.823168,0
+WFC.US,D,20080617,000000,19.2457,19.5773,18.1849,18.2807,56527466.120845,0
+WFC.US,D,20080618,000000,17.9935,18.6023,17.8267,18.3033,58651937.699034,0
+WFC.US,D,20080619,000000,18.3299,18.4938,17.6816,18.4464,65347777.493023,0
+WFC.US,D,20080620,000000,17.6758,18.2807,17.274,17.6304,87048296.707968,0
+WFC.US,D,20080623,000000,17.727,17.8395,17.1853,17.4587,51172394.189743,0
+WFC.US,D,20080624,000000,17.4281,18.4878,17.2011,18.1366,69478541.769958,0
+WFC.US,D,20080625,000000,18.2579,19.1017,18.1504,18.2807,58348332.894705,0
+WFC.US,D,20080626,000000,17.8395,18.2165,17.3244,17.3244,82157308.433074,0
+WFC.US,D,20080627,000000,17.4458,17.6964,16.9988,17.2948,66398791.254069,0
+WFC.US,D,20080630,000000,17.3491,17.5129,16.8853,17.0925,58729593.038688,0
+WFC.US,D,20080701,000000,16.9178,17.4281,16.5804,17.357,80796204.317807,0
+WFC.US,D,20080702,000000,17.4281,17.8326,16.9474,16.9771,47296229.294131,0
+WFC.US,D,20080703,000000,17.2011,17.5741,16.8122,17.2149,39402951.276506,0
+WFC.US,D,20080707,000000,17.4162,17.6304,16.1945,16.9238,80766636.2905,0
+WFC.US,D,20080708,000000,17.0501,17.8326,16.4758,17.7566,84995710.356763,0
+WFC.US,D,20080709,000000,17.7981,18.1148,16.9544,17.0649,73157163.909425,0
+WFC.US,D,20080710,000000,16.7906,17.3797,16.4816,16.9919,84771837.281422,0
+WFC.US,D,20080711,000000,16.3435,17.1123,15.9143,16.5527,114407284.91808,0
+WFC.US,D,20080714,000000,17.1695,17.2652,15.4545,15.5245,78389649.82726,0
+WFC.US,D,20080715,000000,15.1219,16.4224,14.7242,14.7626,170305203.77771,0
+WFC.US,D,20080716,000000,17.0925,19.6602,16.6959,19.5961,286492366.79433,0
+WFC.US,D,20080717,000000,19.4076,20.6727,18.3813,20.0253,160067790.63378,0
+WFC.US,D,20080718,000000,20.2118,20.3737,19.0355,20.05,99536763.150105,0
+WFC.US,D,20080721,000000,20.2246,20.5858,19.6464,19.8191,98073321.111007,0
+WFC.US,D,20080722,000000,19.6276,22.0295,19.1649,21.8983,140192906.08524,0
+WFC.US,D,20080723,000000,21.6743,23.0074,21.4907,21.9141,169798019.58901,0
+WFC.US,D,20080724,000000,22.0295,22.1726,20.871,20.9776,98049656.960838,0
+WFC.US,D,20080725,000000,21.1069,21.5963,20.5168,20.9342,77152115.704781,0
+WFC.US,D,20080728,000000,20.871,21.3556,20.0085,20.1023,64809716.006623,0
+WFC.US,D,20080729,000000,20.273,21.922,19.9563,21.922,86566109.247256,0
+WFC.US,D,20080730,000000,22.3078,22.669,21.4986,22.4559,91357205.866669,0
+WFC.US,D,20080731,000000,22.1025,22.4835,21.5963,21.7848,66843018.993935,0
+WFC.US,D,20080801,000000,21.7848,22.0513,21.3812,21.9515,56165559.263087,0
+WFC.US,D,20080804,000000,21.6615,22.146,21.1867,21.7216,64772805.120798,0
+WFC.US,D,20080805,000000,22.0009,22.8051,21.765,22.6986,63643649.603855,0
+WFC.US,D,20080806,000000,22.1174,22.2881,21.6615,21.8124,58634266.602313,0
+WFC.US,D,20080807,000000,21.5677,22.0513,20.5484,20.8759,79910450.474951,0
+WFC.US,D,20080808,000000,20.8759,21.9585,20.6618,21.7157,63716939.357738,0
+WFC.US,D,20080811,000000,21.7364,23.0804,21.7364,22.7499,76804297.690797,0
+WFC.US,D,20080812,000000,22.3078,22.6848,21.6535,21.8657,75475360.889627,0
+WFC.US,D,20080813,000000,21.6901,21.8282,20.871,21.0802,74280843.190177,0
+WFC.US,D,20080814,000000,20.9993,21.9663,20.8365,21.7157,56881911.556126,0
+WFC.US,D,20080815,000000,21.4552,21.9427,21.0526,21.4168,60597982.679384,0
+WFC.US,D,20080818,000000,21.4631,21.4986,20.5552,20.7249,53019640.93779,0
+WFC.US,D,20080819,000000,20.5098,20.5098,19.7046,20.0007,63119873.55446,0
+WFC.US,D,20080820,000000,20.1576,20.8759,19.5537,20.8137,73383638.298293,0
+WFC.US,D,20080821,000000,20.273,20.643,20.1802,20.4694,51790396.158769,0
+WFC.US,D,20080822,000000,21.0318,21.3476,20.6569,21.1295,62377175.741718,0
+WFC.US,D,20080825,000000,20.8137,21.0378,20.5384,20.6362,42401530.068658,0
+WFC.US,D,20080826,000000,20.6362,21.0615,20.2188,20.651,45919909.470796,0
+WFC.US,D,20080827,000000,20.6727,20.9706,20.425,20.8069,35937769.59736,0
+WFC.US,D,20080828,000000,21.1227,21.9072,20.8592,21.8983,51370560.166699,0
+WFC.US,D,20080829,000000,21.7157,22.0009,21.475,21.7848,40705722.937329,0
+WFC.US,D,20080902,000000,22.4687,22.8051,22.1025,22.4607,52311797.888883,0
+WFC.US,D,20080903,000000,22.3976,22.592,22.0079,22.3157,52584121.062021,0
+WFC.US,D,20080904,000000,21.9911,22.2723,21.2805,21.3556,64672977.307449,0
+WFC.US,D,20080905,000000,21.2805,22.5535,20.7092,22.4559,73025172.835447,0
+WFC.US,D,20080908,000000,23.9222,24.4403,22.9048,24.1541,135483039.96486,0
+WFC.US,D,20080909,000000,23.8008,24.2874,22.4253,22.4311,95798229.730142,0
+WFC.US,D,20080910,000000,22.669,23.3894,21.6615,22.8141,80240059.294246,0
+WFC.US,D,20080911,000000,22.8141,24.4265,21.9663,24.3633,106093775.69518,0
+WFC.US,D,20080912,000000,23.938,24.8291,23.7269,24.6752,88763702.360377,0
+WFC.US,D,20080915,000000,23.5127,25.1883,22.3078,22.3078,140027567.12441,0
+WFC.US,D,20080916,000000,22.4559,25.2741,22.3078,25.139,159430313.77448,0
+WFC.US,D,20080917,000000,24.3248,25.3689,23.5482,24.0603,136073043.61232,0
+WFC.US,D,20080918,000000,24.6692,28.4645,23.2235,26.6271,231177951.84512,0
+WFC.US,D,20080919,000000,31.8799,32.2075,26.635,28.6431,134349296.93474,0
+WFC.US,D,20080922,000000,28.1773,28.2139,24.684,25.3195,75541331.092437,0
+WFC.US,D,20080923,000000,25.2248,26.334,24.4907,24.5942,45393574.669294,0
+WFC.US,D,20080924,000000,25.2593,25.7271,24.5271,24.6624,36811671.097787,0
+WFC.US,D,20080925,000000,25.3689,25.7646,24.4837,24.5557,53407388.6584,0
+WFC.US,D,20080926,000000,23.9469,27.527,23.7476,26.8531,77897458.405839,0
+WFC.US,D,20080929,000000,25.9086,27.6435,23.9301,23.9301,92080996.27474,0
+WFC.US,D,20080930,000000,25.4498,27.3475,25.0432,27.0089,65080020.552355,0
+WFC.US,D,20081001,000000,26.6172,27.7807,26.262,26.4139,66379328.524189,0
+WFC.US,D,20081002,000000,26.6271,27.1047,25.1972,25.3047,54669279.060824,0
+WFC.US,D,20081003,000000,27.3356,28.0323,24.8291,24.8755,112640579.57938,0
+WFC.US,D,20081006,000000,23.9637,25.5336,22.9739,24.2084,82010921.46507,0
+WFC.US,D,20081007,000000,24.5419,25.1814,22.0237,22.0237,62897329.003479,0
+WFC.US,D,20081008,000000,21.5539,24.2942,21.0318,22.9581,79846038.830849,0
+WFC.US,D,20081009,000000,23.792,23.8008,18.8421,19.6119,170336797.526,0
+WFC.US,D,20081010,000000,18.3033,21.2529,17.9935,20.3737,169628144.79672,0
+WFC.US,D,20081013,000000,22.0581,22.3078,19.8349,21.8795,96257379.301597,0
+WFC.US,D,20081014,000000,23.7269,24.5942,22.8703,24.1255,133394803.35659,0
+WFC.US,D,20081015,000000,23.2473,25.211,23.044,24.0021,131959243.10183,0
+WFC.US,D,20081016,000000,23.6696,24.691,21.6191,24.3959,102749425.89073,0
+WFC.US,D,20081017,000000,24.0387,24.7886,22.8643,23.0716,93065786.491184,0
+WFC.US,D,20081020,000000,23.5551,23.7476,22.3847,23.1949,72444259.091501,0
+WFC.US,D,20081021,000000,22.7302,24.4679,22.6986,23.489,73384017.297615,0
+WFC.US,D,20081022,000000,22.9137,23.3894,21.4631,22.5229,90449352.512555,0
+WFC.US,D,20081023,000000,22.4607,22.9581,20.9854,22.5466,87712249.811346,0
+WFC.US,D,20081024,000000,20.8986,23.0282,20.871,22.2476,69528831.129169,0
+WFC.US,D,20081027,000000,21.8924,23.1387,21.7769,22.1874,67489853.2857,0
+WFC.US,D,20081028,000000,22.8525,24.8005,21.9861,24.8005,87423600.279722,0
+WFC.US,D,20081029,000000,24.5113,24.6209,22.9206,23.1101,97221475.547049,0
+WFC.US,D,20081030,000000,23.8562,23.9301,22.8319,22.9137,80431879.565979,0
+WFC.US,D,20081031,000000,22.743,24.8755,22.6986,24.5035,88032558.960115,0
+WFC.US,D,20081103,000000,24.5864,24.8084,24.0465,24.3248,51913942.844114,0
+WFC.US,D,20081104,000000,24.8163,25.3689,24.4127,25.2673,65390074.425358,0
+WFC.US,D,20081105,000000,24.9219,25.1883,22.5308,22.7983,74682349.396863,0
+WFC.US,D,20081106,000000,21.4325,22.2881,20.1516,20.7023,163424546.07915,0
+WFC.US,D,20081107,000000,19.7184,21.2331,19.4678,21.2331,405239807.03445,0
+WFC.US,D,20081110,000000,21.5479,21.6111,20.1802,20.5976,112162547.93743,0
+WFC.US,D,20081111,000000,20.1151,21.2529,20.1092,20.7497,90264125.207634,0
+WFC.US,D,20081112,000000,20.3805,21.1719,19.6464,19.6464,89498070.294975,0
+WFC.US,D,20081113,000000,19.7954,21.1147,18.5342,20.9342,119507014.66972,0
+WFC.US,D,20081114,000000,20.2947,21.5154,19.8832,20.6727,96045822.690847,0
+WFC.US,D,20081117,000000,20.2858,20.6727,19.2359,20.0253,89520573.126367,0
+WFC.US,D,20081118,000000,20.13,20.4181,18.5885,19.5773,112207301.27179,0
+WFC.US,D,20081119,000000,19.5043,19.5773,17.4665,17.5632,120413272.9839,0
+WFC.US,D,20081120,000000,17.1853,18.3093,15.8323,16.2133,154038541.73792,0
+WFC.US,D,20081121,000000,16.4955,16.9178,14.3137,15.6606,193856785.06811,0
+WFC.US,D,20081124,000000,16.5379,18.8273,16.3722,18.7287,138014509.18643,0
+WFC.US,D,20081125,000000,19.4145,20.4467,17.1369,19.3958,108965350.1932,0
+WFC.US,D,20081126,000000,18.9635,20.7249,18.5885,20.6214,78641675.255969,0
+WFC.US,D,20081128,000000,20.4181,20.8759,19.8013,20.7921,39111062.010038,0
+WFC.US,D,20081201,000000,20.1802,20.1802,16.4502,16.8478,106368770.10419,0
+WFC.US,D,20081202,000000,17.3975,18.8037,16.2429,18.6359,111626326.72582,0
+WFC.US,D,20081203,000000,17.8919,20.5098,17.8129,20.2246,101339200.8286,0
+WFC.US,D,20081204,000000,19.8191,20.9854,19.2754,19.825,84364494.079833,0
+WFC.US,D,20081205,000000,19.5043,21.5875,19.1283,21.5479,96293906.121263,0
+WFC.US,D,20081208,000000,22.0513,23.5551,21.7502,23.5058,98377279.580479,0
+WFC.US,D,20081209,000000,23.1308,23.5788,21.8795,21.9515,78900359.520356,0
+WFC.US,D,20081210,000000,21.9911,22.1638,20.6214,21.0072,70919967.393906,0
+WFC.US,D,20081211,000000,20.3105,20.495,18.5026,18.6408,100377675.49566,0
+WFC.US,D,20081212,000000,17.8781,19.3414,17.7566,19.229,71380601.548265,0
+WFC.US,D,20081215,000000,19.4145,19.452,18.3724,18.7641,52251564.357627,0
+WFC.US,D,20081216,000000,19.0484,21.4631,19.0355,21.4325,90217731.231827,0
+WFC.US,D,20081217,000000,21.016,21.9861,20.7763,21.5717,79375234.523565,0
+WFC.US,D,20081218,000000,21.7769,22.6078,21.024,21.3388,87419285.362309,0
+WFC.US,D,20081219,000000,21.6535,21.7216,20.5098,21.1295,122961974.51421,0
+WFC.US,D,20081222,000000,20.951,21.0881,19.6335,19.7362,57235586.832357,0
+WFC.US,D,20081223,000000,20.124,20.2188,19.4204,19.4204,39108280.317154,0
+WFC.US,D,20081224,000000,19.6464,19.9197,19.3326,19.7756,15597587.378734,0
+WFC.US,D,20081226,000000,19.8428,20.05,19.5389,19.7954,17208009.205631,0
+WFC.US,D,20081229,000000,20.0717,20.0875,19.6464,20.0253,29139012.233519,0
+WFC.US,D,20081230,000000,20.0135,20.7249,19.8704,20.7249,39765895.822247,0
+WFC.US,D,20081231,000000,20.651,21.9427,20.2947,21.2164,62678614.980403,0
+WFC.US,D,20090102,000000,20.9993,21.9299,20.6362,21.5875,50747517.709368,0
+WFC.US,D,20090105,000000,21.4,21.4384,20.195,20.195,60600087.442997,0
+WFC.US,D,20090106,000000,20.6362,20.7407,19.6385,19.8191,75337979.715669,0
+WFC.US,D,20090107,000000,19.4895,19.5625,16.9919,18.6191,73130059.377711,0
+WFC.US,D,20090108,000000,18.2511,18.7641,18.0694,18.5106,73059518.888961,0
+WFC.US,D,20090109,000000,18.6734,18.6961,17.9866,18.0932,60005762.797915,0
+WFC.US,D,20090112,000000,18.1296,18.2224,16.9406,17.1281,79916547.905216,0
+WFC.US,D,20090113,000000,16.906,17.8563,16.8478,17.5475,90841246.931627,0
+WFC.US,D,20090114,000000,16.8122,17.0649,16.3356,16.6051,98810404.869623,0
+WFC.US,D,20090115,000000,16.5458,16.5695,13.6949,14.5091,248521288.12946,0
+WFC.US,D,20090116,000000,14.9907,15.3222,12.2562,13.4443,241193849.00575,0
+WFC.US,D,20090120,000000,12.0667,12.2493,9.94704,10.2392,282842196.96492,0
+WFC.US,D,20090121,000000,10.7957,12.1111,9.8898,11.9808,262337531.06735,0
+WFC.US,D,20090122,000000,11.5418,11.9434,10.8529,11.3631,131305913.1265,0
+WFC.US,D,20090123,000000,10.7474,11.6295,10.5707,11.3117,98405263.714897,0
+WFC.US,D,20090126,000000,11.6591,12.1575,11.1086,11.1401,104853361.58321,0
+WFC.US,D,20090127,000000,11.37,11.973,11.3345,11.6523,107298246.68699,0
+WFC.US,D,20090128,000000,13.6811,15.4357,13.2489,15.2512,282208915.44569,0
+WFC.US,D,20090129,000000,14.2732,14.9186,13.4778,13.5163,176861714.70605,0
+WFC.US,D,20090130,000000,13.9278,14.2131,13.2212,13.5992,135561092.54444,0
+WFC.US,D,20090202,000000,13.2489,14.0196,13.0979,13.8371,113562836.93446,0
+WFC.US,D,20090203,000000,14.1419,14.2051,12.5581,13.3357,132388896.59504,0
+WFC.US,D,20090204,000000,13.3141,13.8923,12.4358,12.5581,124339194.20759,0
+WFC.US,D,20090205,000000,12.3992,12.5236,10.5589,11.7095,286882784.73744,0
+WFC.US,D,20090206,000000,12.4871,13.9534,12.3055,13.7759,164005440.56912,0
+WFC.US,D,20090209,000000,13.7917,14.1055,13.3623,13.7147,103555778.3623,0
+WFC.US,D,20090210,000000,13.5618,13.7147,11.5664,11.7677,189876782.46525,0
+WFC.US,D,20090211,000000,12.0559,12.6519,11.7736,12.5957,103161026.24781,0
+WFC.US,D,20090212,000000,11.9029,12.0973,10.9881,12.0884,200892125.15834,0
+WFC.US,D,20090213,000000,11.7677,11.818,11.1993,11.3414,122894363.66996,0
+WFC.US,D,20090217,000000,10.4927,10.8421,9.85329,9.85329,169536258.74189,0
+WFC.US,D,20090218,000000,10.3142,10.3654,8.68008,9.39344,264459233.11307,0
+WFC.US,D,20090219,000000,9.29081,9.89769,8.59244,8.64346,179612740.05881,0
+WFC.US,D,20090220,000000,7.96641,8.20591,6.34044,7.85174,517114907.29373,0
+WFC.US,D,20090223,000000,8.46367,9.31923,7.59961,7.93868,312642949.10791,0
+WFC.US,D,20090224,000000,8.19713,9.43587,8.02326,9.39344,259231989.34361,0
+WFC.US,D,20090225,000000,9.32564,10.1365,8.47067,9.66974,291540217.21367,0
+WFC.US,D,20090226,000000,10.5007,10.8273,9.94704,10.3654,236142147.79116,0
+WFC.US,D,20090227,000000,9.03315,10.6694,8.54291,8.70642,259367897.0817,0
+WFC.US,D,20090302,000000,7.90208,8.22683,7.3912,7.80043,225822462.40674,0
+WFC.US,D,20090303,000000,8.26147,8.47067,7.51277,7.67965,216637267.91743,0
+WFC.US,D,20090304,000000,8.1467,8.1467,6.4338,6.95226,329606247.36907,0
+WFC.US,D,20090305,000000,6.39817,6.4338,5.61327,5.84388,381191390.06089,0
+WFC.US,D,20090306,000000,6.28301,6.8299,5.76474,6.19657,355863322.41188,0
+WFC.US,D,20090309,000000,6.22519,7.70056,6.11713,7.17509,290321040.23749,0
+WFC.US,D,20090310,000000,8.04625,8.59944,7.70056,8.49831,323954109.892,0
+WFC.US,D,20090311,000000,8.93941,9.16203,8.1467,8.54912,264439043.79892,0
+WFC.US,D,20090312,000000,8.30528,10.0833,8.17571,10.0369,269980066.57911,0
+WFC.US,D,20090313,000000,10.4187,10.8036,9.29081,10.0309,273771524.11292,0
+WFC.US,D,20090316,000000,10.3724,10.9684,9.85329,9.8602,255735953.67421,0
+WFC.US,D,20090317,000000,9.76349,10.5519,9.31232,10.5519,201369469.73735,0
+WFC.US,D,20090318,000000,10.3654,12.4585,10.1898,12.3914,323300714.0478,0
+WFC.US,D,20090319,000000,12.5671,12.6677,10.9181,11.0956,244508135.24635,0
+WFC.US,D,20090320,000000,11.075,11.1312,10.0369,10.0685,232472519.28533,0
+WFC.US,D,20090323,000000,11.447,12.717,10.9565,12.4743,259413829.97544,0
+WFC.US,D,20090324,000000,11.9118,12.6173,11.1026,11.1559,233438321.02773,0
+WFC.US,D,20090325,000000,11.7321,12.3706,10.702,11.818,302630553.13086,0
+WFC.US,D,20090326,000000,12.1279,12.1644,11.1312,11.4766,227099620.19896,0
+WFC.US,D,20090327,000000,11.0562,11.968,11.0177,11.22,180447483.02503,0
+WFC.US,D,20090330,000000,10.5786,10.8805,9.62238,9.62238,205287132.0186,0
+WFC.US,D,20090331,000000,10.0833,10.6141,9.89769,10.246,202597980.83854,0
+WFC.US,D,20090401,000000,9.87402,10.7522,9.82467,10.4187,217531623.22083,0
+WFC.US,D,20090402,000000,11.4598,11.6957,10.7345,11.0325,287160703.72409,0
+WFC.US,D,20090403,000000,10.9181,11.7608,10.7474,11.7608,181207925.9103,0
+WFC.US,D,20090406,000000,11.1401,11.2575,10.8273,10.9753,165618770.75979,0
+WFC.US,D,20090407,000000,10.622,11.0828,10.4415,10.6872,162633031.32969,0
+WFC.US,D,20090408,000000,10.8647,10.9181,10.3724,10.7188,126737576.90527,0
+WFC.US,D,20090409,000000,14.2801,14.358,12.5365,14.1114,522684358.06314,0
+WFC.US,D,20090413,000000,13.5676,14.358,13.3209,14.1587,241107342.91722,0
+WFC.US,D,20090414,000000,13.8775,14.0551,12.9923,13.1462,214337288.23885,0
+WFC.US,D,20090415,000000,12.9321,14.1291,12.6677,14.0699,165369888.79604,0
+WFC.US,D,20090416,000000,14.1499,14.3866,13.4235,13.996,179876234.77716,0
+WFC.US,D,20090417,000000,13.9682,15.1061,13.5854,14.5801,231834334.08236,0
+WFC.US,D,20090420,000000,13.6525,13.8528,12.2207,12.2364,225187872.6305,0
+WFC.US,D,20090421,000000,11.9186,13.539,11.6167,13.539,256827072.45441,0
+WFC.US,D,20090422,000000,13.1048,14.7982,13.0624,13.0841,344457536.44151,0
+WFC.US,D,20090423,000000,13.3999,14.5949,13.3861,14.4587,286693856.6156,0
+WFC.US,D,20090424,000000,14.8466,15.8117,14.4292,15.4041,308625885.64089,0
+WFC.US,D,20090427,000000,14.7242,15.2788,14.5801,14.6077,186067393.39935,0
+WFC.US,D,20090428,000000,13.9466,14.4804,13.8775,14.0196,148980151.28664,0
+WFC.US,D,20090429,000000,14.2801,14.89,13.9278,14.3728,198133053.67024,0
+WFC.US,D,20090430,000000,14.6521,15.8037,14.3206,14.4006,160796207.063,0
+WFC.US,D,20090501,000000,14.3798,14.6679,13.9278,14.1114,134269717.21083,0
+WFC.US,D,20090504,000000,14.7084,17.4527,14.5801,17.4527,408602073.17048,0
+WFC.US,D,20090505,000000,17.0057,17.3797,16.3583,16.7452,243931709.7056,0
+WFC.US,D,20090506,000000,17.6382,19.3168,17.5632,19.3168,355531596.66857,0
+WFC.US,D,20090507,000000,20.1151,20.3953,17.4359,17.8178,326556803.62515,0
+WFC.US,D,20090508,000000,17.2948,20.2799,17.1497,20.2799,664424155.96062,0
+WFC.US,D,20090511,000000,19.5694,20.4743,19.0937,19.0937,261494582.86716,0
+WFC.US,D,20090512,000000,19.2457,19.4964,17.4813,18.4938,263606504.9063,0
+WFC.US,D,20090513,000000,17.7655,18.2353,17.3876,17.4162,188382638.44098,0
+WFC.US,D,20090514,000000,17.4527,18.4878,17.1784,18.4878,169974036.39971,0
+WFC.US,D,20090515,000000,18.4109,18.7948,17.6896,17.8957,131077805.18976,0
+WFC.US,D,20090518,000000,18.7287,19.3958,18.1849,19.3839,149174519.16344,0
+WFC.US,D,20090519,000000,19.4451,19.4895,18.2807,18.3171,134186881.5382,0
+WFC.US,D,20090520,000000,18.6112,18.8204,17.4725,17.6007,170668655.00705,0
+WFC.US,D,20090521,000000,16.8774,18.1849,16.8696,18.0221,137206969.04855,0
+WFC.US,D,20090522,000000,18.0498,18.1366,17.4981,17.4981,82419972.190341,0
+WFC.US,D,20090526,000000,17.4359,18.5402,17.3304,18.4592,128785825.03162,0
+WFC.US,D,20090527,000000,18.6023,18.6408,17.3096,17.3304,152833727.21465,0
+WFC.US,D,20090528,000000,17.3975,17.8267,16.7107,17.8267,179013375.93879,0
+WFC.US,D,20090529,000000,17.8395,18.3497,17.3659,18.3497,168401003.76795,0
+WFC.US,D,20090601,000000,18.5402,18.7484,17.9935,18.3033,169863227.7397,0
+WFC.US,D,20090602,000000,17.8781,17.955,17.3491,17.5543,141780859.53523,0
+WFC.US,D,20090603,000000,17.4893,17.734,17.1853,17.3659,114282139.13933,0
+WFC.US,D,20090604,000000,17.5543,18.0616,17.1123,18.0616,104420964.90505,0
+WFC.US,D,20090605,000000,18.3299,18.4878,17.7714,17.7902,109791787.60209,0
+WFC.US,D,20090608,000000,17.7034,18.4267,17.6304,18.2737,91170071.404732,0
+WFC.US,D,20090609,000000,18.3497,18.4878,18.0774,18.4672,97933030.559901,0
+WFC.US,D,20090610,000000,18.5342,18.5648,17.6896,17.9293,123270853.89467,0
+WFC.US,D,20090611,000000,17.9491,18.2807,17.4458,18.0043,88355007.326982,0
+WFC.US,D,20090612,000000,17.9353,18.3497,17.8326,18.3369,68072493.807305,0
+WFC.US,D,20090615,000000,18.1504,18.3497,17.7408,17.7833,83192721.406528,0
+WFC.US,D,20090616,000000,17.4893,18.0694,17.4893,17.5632,86300666.837206,0
+WFC.US,D,20090617,000000,17.3876,17.4458,16.5379,16.6189,139889799.85756,0
+WFC.US,D,20090618,000000,16.5745,17.2228,15.5245,17.0579,102774129.75562,0
+WFC.US,D,20090619,000000,17.274,18.1366,16.6563,17.4093,140688204.49041,0
+WFC.US,D,20090622,000000,17.1123,17.4093,16.1807,16.1995,114057168.58734,0
+WFC.US,D,20090623,000000,16.309,16.7679,15.9488,16.4876,115467484.85252,0
+WFC.US,D,20090624,000000,16.682,16.911,16.4502,16.6731,95898545.986467,0
+WFC.US,D,20090625,000000,16.6051,17.1369,16.015,17.1281,89479905.688442,0
+WFC.US,D,20090626,000000,17.0875,17.3304,16.911,17.1784,87134686.259266,0
+WFC.US,D,20090629,000000,17.2435,17.734,16.985,17.653,84265190.177312,0
+WFC.US,D,20090630,000000,17.6007,17.9787,17.4034,17.4587,104008538.65374,0
+WFC.US,D,20090701,000000,17.4527,17.727,17.3037,17.3738,79434286.4687,0
+WFC.US,D,20090702,000000,17.0807,17.1922,16.5981,16.6109,72897996.268896,0
+WFC.US,D,20090706,000000,16.5162,16.8556,15.9912,16.6267,107730211.67072,0
+WFC.US,D,20090707,000000,16.6623,17.1567,16.5527,16.7906,89920240.071638,0
+WFC.US,D,20090708,000000,16.7906,16.9623,15.8906,16.4876,130398923.16121,0
+WFC.US,D,20090709,000000,16.7037,16.9682,16.2725,16.7521,74695769.418305,0
+WFC.US,D,20090710,000000,16.6051,16.7984,16.4156,16.459,74522828.17696,0
+WFC.US,D,20090713,000000,16.827,17.8475,16.7846,17.8475,119563977.05175,0
+WFC.US,D,20090714,000000,17.7902,17.8711,17.2366,17.5632,94260211.974221,0
+WFC.US,D,20090715,000000,17.7902,18.3299,17.7408,18.2096,126259899.94184,0
+WFC.US,D,20090716,000000,18.0408,18.2659,17.6816,18.03,85395766.435028,0
+WFC.US,D,20090717,000000,18.0408,18.2283,17.6896,17.9935,76001811.214987,0
+WFC.US,D,20090720,000000,18.0498,18.6961,17.8178,18.3655,90125934.353306,0
+WFC.US,D,20090721,000000,18.551,18.6408,17.8475,18.2431,89559637.417429,0
+WFC.US,D,20090722,000000,17.0501,17.8957,16.8556,17.5958,209332143.13882,0
+WFC.US,D,20090723,000000,17.5475,17.6678,17.287,17.4587,138541010.18015,0
+WFC.US,D,20090724,000000,17.2948,17.3096,16.6731,16.8942,130480702.90525,0
+WFC.US,D,20090727,000000,16.9238,17.5129,16.827,17.4281,86786072.752052,0
+WFC.US,D,20090728,000000,17.2652,17.734,17.2011,17.6461,86824608.065451,0
+WFC.US,D,20090729,000000,17.4813,17.8178,17.3876,17.5475,66768329.77999,0
+WFC.US,D,20090730,000000,17.7408,18.2165,17.653,17.8957,75568997.029564,0
+WFC.US,D,20090731,000000,17.9205,17.9421,17.5879,17.6007,76163737.155186,0
+WFC.US,D,20090803,000000,17.9205,18.5885,17.8957,18.5648,91733732.572597,0
+WFC.US,D,20090804,000000,18.403,19.4204,18.1504,19.1075,114178777.71466,0
+WFC.US,D,20090805,000000,19.2221,20.1882,19.1441,20.1654,121286679.96115,0
+WFC.US,D,20090806,000000,20.5552,20.8661,19.7698,20.13,118864298.70213,0
+WFC.US,D,20090807,000000,20.4467,21.1147,20.1516,20.6963,99397189.049589,0
+WFC.US,D,20090810,000000,20.5098,20.8661,20.2562,20.6134,60225673.607619,0
+WFC.US,D,20090811,000000,20.3677,20.3805,19.3524,19.3524,101027081.7133,0
+WFC.US,D,20090812,000000,19.229,19.7894,19.1579,19.5537,74270962.860264,0
+WFC.US,D,20090813,000000,19.8191,20.0796,18.7484,20.0628,68658042.692689,0
+WFC.US,D,20090814,000000,20.0085,20.2188,19.6464,19.9563,62575949.738976,0
+WFC.US,D,20090817,000000,19.2536,19.4204,18.8924,18.925,71988766.762165,0
+WFC.US,D,20090818,000000,19.1017,19.2536,18.8648,18.9546,50866962.284406,0
+WFC.US,D,20090819,000000,18.7287,19.3326,18.5885,19.151,64494871.947004,0
+WFC.US,D,20090820,000000,19.2151,19.9493,19.2092,19.7756,66717265.194892,0
+WFC.US,D,20090821,000000,20.0875,20.2118,19.8773,20.1092,71011842.301699,0
+WFC.US,D,20090824,000000,20.273,20.5384,19.5773,19.6602,71696187.392653,0
+WFC.US,D,20090825,000000,19.8428,20.203,19.6464,19.6691,59350177.067265,0
+WFC.US,D,20090826,000000,19.5319,19.9493,19.4451,19.8773,58198894.678151,0
+WFC.US,D,20090827,000000,19.825,20.0431,19.6908,19.9641,49001600.584817,0
+WFC.US,D,20090828,000000,20.1576,20.1576,19.5852,19.6464,49155679.009646,0
+WFC.US,D,20090831,000000,19.4076,19.8655,19.2674,19.8013,49451724.094882,0
+WFC.US,D,20090901,000000,19.677,19.9869,18.5728,18.8648,121103343.59937,0
+WFC.US,D,20090902,000000,18.7839,19.2151,18.6359,18.778,74775817.317849,0
+WFC.US,D,20090903,000000,18.9468,19.375,18.932,19.3662,54765059.485693,0
+WFC.US,D,20090904,000000,19.3464,19.4145,19.1155,19.3662,43836248.215304,0
+WFC.US,D,20090908,000000,19.5852,19.6385,19.1441,19.4145,44095625.622837,0
+WFC.US,D,20090909,000000,19.452,19.9721,19.4145,19.9197,65924170.606021,0
+WFC.US,D,20090910,000000,19.7894,20.1151,19.6464,20.05,56840315.873872,0
+WFC.US,D,20090911,000000,20.0184,20.2188,19.6996,19.744,46904278.126497,0
+WFC.US,D,20090914,000000,19.5537,20.1428,19.5043,20.0964,44460525.967217,0
+WFC.US,D,20090915,000000,20.1023,20.7921,20.0007,20.57,70363272.111971,0
+WFC.US,D,20090916,000000,20.7023,21.2736,20.4181,21.1641,68694005.066842,0
+WFC.US,D,20090917,000000,21.0447,21.1867,20.5484,20.7092,51197861.120109,0
+WFC.US,D,20090918,000000,20.9272,20.9272,20.3174,20.503,59365394.802066,0
+WFC.US,D,20090921,000000,20.4329,20.651,20.2562,20.3599,47746033.593538,0
+WFC.US,D,20090922,000000,20.6066,21.2608,20.3805,21.1513,62770263.907317,0
+WFC.US,D,20090923,000000,21.1069,21.1641,20.6618,20.6963,52931908.674991,0
+WFC.US,D,20090924,000000,20.7999,21.0072,20.0964,20.4743,64684364.514346,0
+WFC.US,D,20090925,000000,20.3451,20.4694,20.0007,20.2858,47852564.83072,0
+WFC.US,D,20090928,000000,20.3737,20.7999,20.1576,20.7999,43515109.118821,0
+WFC.US,D,20090929,000000,20.6569,20.8503,20.3677,20.4023,41139404.565051,0
+WFC.US,D,20090930,000000,20.4605,20.643,20.0717,20.2799,54451033.213381,0
+WFC.US,D,20091001,000000,20.195,20.195,19.0937,19.1441,78329378.801417,0
+WFC.US,D,20091002,000000,18.7415,19.2092,18.7039,18.9122,72305147.086415,0
+WFC.US,D,20091005,000000,19.752,20.3677,19.677,20.2188,77818067.16822,0
+WFC.US,D,20091006,000000,20.3953,20.9056,20.3737,20.6272,81943507.214041,0
+WFC.US,D,20091007,000000,20.503,21.0881,20.4101,21.0615,58001305.307114,0
+WFC.US,D,20091008,000000,20.9854,21.1789,20.8069,20.9056,62867681.933534,0
+WFC.US,D,20091009,000000,20.8759,21.1069,20.7683,21.024,40541349.715413,0
+WFC.US,D,20091012,000000,21.2331,21.9792,20.951,21.7917,72872902.25765,0
+WFC.US,D,20091013,000000,21.5717,21.8342,21.317,21.6358,53658550.69828,0
+WFC.US,D,20091014,000000,22.0937,22.6206,21.8726,22.5535,87243619.176643,0
+WFC.US,D,20091015,000000,22.3078,22.6917,22.2526,22.5832,54223885.948712,0
+WFC.US,D,20091016,000000,22.0079,22.0413,21.47,21.6043,79691494.257121,0
+WFC.US,D,20091019,000000,21.842,21.8924,21.4236,21.6407,44855138.237041,0
+WFC.US,D,20091020,000000,21.5717,22.0513,21.4828,21.922,57862507.44585,0
+WFC.US,D,20091021,000000,21.6615,22.3976,20.7575,20.7999,157727230.66687,0
+WFC.US,D,20091022,000000,20.7171,21.7917,20.5908,21.7157,103987912.57835,0
+WFC.US,D,20091023,000000,21.7216,21.7216,20.9056,21.1009,67753969.198123,0
+WFC.US,D,20091026,000000,21.094,21.1069,20.3451,20.4743,76691760.226394,0
+WFC.US,D,20091027,000000,20.4467,20.6618,20.1802,20.4329,69224305.174082,0
+WFC.US,D,20091028,000000,20.3174,20.3451,19.7184,19.7658,79570793.106791,0
+WFC.US,D,20091029,000000,20.1348,20.5976,19.9286,20.5632,66546194.629346,0
+WFC.US,D,20091030,000000,20.3953,20.5098,19.6849,19.8013,92229241.758135,0
+WFC.US,D,20091102,000000,20.05,20.3243,19.2457,19.8704,77089999.337322,0
+WFC.US,D,20091103,000000,19.5181,20.1802,19.4382,19.9641,52545137.840333,0
+WFC.US,D,20091104,000000,20.1654,20.2365,19.229,19.301,63973061.829919,0
+WFC.US,D,20091105,000000,19.4451,19.6691,19.0711,19.6385,73939161.114411,0
+WFC.US,D,20091106,000000,19.229,19.6691,19.1283,19.5181,52249309.615672,0
+WFC.US,D,20091109,000000,19.7894,20.4388,19.5181,20.4388,61605437.865967,0
+WFC.US,D,20091110,000000,20.3322,20.4743,20.1023,20.2246,48888774.310771,0
+WFC.US,D,20091111,000000,20.4181,20.9628,20.3322,20.7249,55630909.78395,0
+WFC.US,D,20091112,000000,20.7092,20.7999,20.2296,20.3105,48029817.949375,0
+WFC.US,D,20091113,000000,20.203,20.2562,19.6996,19.9197,50612917.214925,0
+WFC.US,D,20091116,000000,20.0964,20.643,19.9937,20.3026,62810175.373333,0
+WFC.US,D,20091117,000000,20.2858,20.503,20.1348,20.4181,40493203.627767,0
+WFC.US,D,20091118,000000,20.3599,20.8217,20.3451,20.7683,37889023.284966,0
+WFC.US,D,20091119,000000,20.578,20.6066,20.2503,20.3805,42845293.686361,0
+WFC.US,D,20091120,000000,20.3026,20.3519,19.9059,20.0569,58182578.453335,0
+WFC.US,D,20091123,000000,20.3105,20.4023,20.0628,20.203,45463423.028266,0
+WFC.US,D,20091124,000000,20.0717,20.203,19.7756,20.05,40292090.779079,0
+WFC.US,D,20091125,000000,20.1576,20.2444,19.899,20.0253,31794363.56497,0
+WFC.US,D,20091127,000000,19.4016,19.8576,19.3592,19.5319,32203967.588717,0
+WFC.US,D,20091130,000000,19.6335,20.2246,19.6119,20.1802,51044164.734703,0
+WFC.US,D,20091201,000000,20.2562,20.4329,20.0431,20.1428,46086905.28695,0
+WFC.US,D,20091202,000000,20.0628,20.1348,19.6335,19.7578,49003669.88058,0
+WFC.US,D,20091203,000000,19.8013,20.0875,19.0079,19.0622,92438037.956711,0
+WFC.US,D,20091204,000000,19.4451,19.744,19.1155,19.4016,88776849.786049,0
+WFC.US,D,20091207,000000,19.4826,19.6533,18.8421,18.9724,49639690.531266,0
+WFC.US,D,20091208,000000,18.7039,19.0425,18.6477,18.7365,59286043.085768,0
+WFC.US,D,20091209,000000,18.8204,18.9635,18.5806,18.6823,49580387.271072,0
+WFC.US,D,20091210,000000,18.8421,18.8984,18.1721,18.2224,86273325.177574,0
+WFC.US,D,20091211,000000,18.0556,18.4592,18.0004,18.2885,67337831.996227,0
+WFC.US,D,20091214,000000,18.2807,18.6477,18.0556,18.3448,59499979.082634,0
+WFC.US,D,20091215,000000,18.7287,18.9398,17.9935,18.4672,353634536.84388,0
+WFC.US,D,20091216,000000,18.778,18.8648,18.3961,18.5964,121430816.24067,0
+WFC.US,D,20091217,000000,18.4504,18.8421,18.4395,18.7641,112139746.16273,0
+WFC.US,D,20091218,000000,18.9872,19.4293,18.8421,19.2754,202489987.31253,0
+WFC.US,D,20091221,000000,19.4204,19.7826,19.3246,19.677,65035431.38348,0
+WFC.US,D,20091222,000000,19.6197,19.6464,19.1944,19.5457,63262669.149211,0
+WFC.US,D,20091223,000000,19.6276,19.6335,19.229,19.3246,35383154.758227,0
+WFC.US,D,20091224,000000,19.4016,19.5319,19.3414,19.4964,14563476.582094,0
+WFC.US,D,20091228,000000,19.4895,19.5773,19.1017,19.2536,27443145.313526,0
+WFC.US,D,20091229,000000,19.229,19.3464,19.1075,19.2013,25825614.715928,0
+WFC.US,D,20091230,000000,19.0711,19.301,19.0286,19.301,26521775.66809,0
+WFC.US,D,20091231,000000,19.2457,19.6049,19.2092,19.4204,40195099.380442,0
+WFC.US,D,20100104,000000,19.4451,19.7756,19.301,19.6602,54612583.194361,0
+WFC.US,D,20100105,000000,19.6119,20.3243,19.6049,20.203,76985250.612993,0
+WFC.US,D,20100106,000000,20.1724,20.3875,20.0007,20.2296,46182220.576287,0
+WFC.US,D,20100107,000000,20.2365,21.1789,20.0964,20.9628,85622297.572458,0
+WFC.US,D,20100108,000000,20.7999,21.1227,20.5858,20.7683,49338163.129637,0
+WFC.US,D,20100111,000000,20.942,20.9934,20.57,20.7249,33861137.056563,0
+WFC.US,D,20100112,000000,20.4872,20.5484,19.7894,20.2118,55237183.197033,0
+WFC.US,D,20100113,000000,20.1428,20.6963,20.0085,20.57,50963760.129914,0
+WFC.US,D,20100114,000000,20.5098,21.024,20.5098,20.8661,43783169.056272,0
+WFC.US,D,20100115,000000,20.7407,20.7999,20.0628,20.2118,65642412.984524,0
+WFC.US,D,20100119,000000,20.0796,20.4872,19.8704,20.3519,56653732.683676,0
+WFC.US,D,20100120,000000,20.1654,20.6214,19.9355,20.0184,105130027.03467,0
+WFC.US,D,20100121,000000,20.1348,20.5098,19.5625,20.1516,125201791.59723,0
+WFC.US,D,20100122,000000,20.1348,20.4467,19.5537,19.6197,96537120.322424,0
+WFC.US,D,20100125,000000,19.7578,20.1882,19.5694,19.9059,67138233.118092,0
+WFC.US,D,20100126,000000,19.752,20.4023,19.375,19.4204,92467993.090276,0
+WFC.US,D,20100127,000000,19.3592,20.3243,19.3464,20.2947,87611866.672788,0
+WFC.US,D,20100128,000000,20.3677,20.7023,19.9493,20.4743,86221509.687405,0
+WFC.US,D,20100129,000000,20.4743,20.9934,20.425,20.4605,123320703.45252,0
+WFC.US,D,20100201,000000,20.57,20.9342,20.5168,20.8217,62668594.805819,0
+WFC.US,D,20100202,000000,20.8453,20.9628,20.5168,20.7171,69885936.653273,0
+WFC.US,D,20100203,000000,20.5632,20.7092,20.1348,20.2503,61919840.097499,0
+WFC.US,D,20100204,000000,20.1023,20.2118,19.4293,19.4747,94718614.694071,0
+WFC.US,D,20100205,000000,19.6464,19.9425,19.1579,19.7362,95089670.230646,0
+WFC.US,D,20100208,000000,19.5961,19.7282,19.001,19.0227,60278256.216737,0
+WFC.US,D,20100209,000000,19.3524,19.5319,18.9783,19.2221,65066461.699612,0
+WFC.US,D,20100210,000000,19.151,19.8349,19.1075,19.5625,58504258.687887,0
+WFC.US,D,20100211,000000,19.5389,19.6049,19.2221,19.4895,49728317.597277,0
+WFC.US,D,20100212,000000,19.2803,19.4599,19.0484,19.3464,62955686.792102,0
+WFC.US,D,20100216,000000,19.5694,19.7096,19.3888,19.7096,50056441.833667,0
+WFC.US,D,20100217,000000,19.8704,19.8911,19.4964,19.6691,69502866.635522,0
+WFC.US,D,20100218,000000,19.6464,19.8428,19.5457,19.677,41993612.287884,0
+WFC.US,D,20100219,000000,19.4895,19.7756,19.4826,19.6996,44705952.348911,0
+WFC.US,D,20100222,000000,19.7756,20.2562,19.7046,20.1576,58071422.208386,0
+WFC.US,D,20100223,000000,20.1151,20.1516,19.5625,19.6385,53756227.133125,0
+WFC.US,D,20100224,000000,19.7578,19.9869,19.5625,19.9059,49670996.483269,0
+WFC.US,D,20100225,000000,19.5537,19.7756,19.4599,19.752,47444338.986326,0
+WFC.US,D,20100226,000000,19.7826,19.7894,19.3839,19.677,70451263.796767,0
+WFC.US,D,20100301,000000,19.7578,19.8576,19.5389,19.6849,47513692.822118,0
+WFC.US,D,20100302,000000,19.7184,20.3026,19.6996,20.0569,63301110.219463,0
+WFC.US,D,20100303,000000,20.1151,20.4743,20.1092,20.2947,49820824.846184,0
+WFC.US,D,20100304,000000,20.4023,20.5632,20.3026,20.4605,42884481.608218,0
+WFC.US,D,20100305,000000,20.6066,21.0674,20.5484,20.9776,56266512.927362,0
+WFC.US,D,20100308,000000,20.9628,21.1227,20.7407,20.7921,43472019.733357,0
+WFC.US,D,20100309,000000,20.7249,21.0318,20.4872,20.8592,43477142.304405,0
+WFC.US,D,20100310,000000,20.9628,21.47,20.942,21.2805,59060573.957132,0
+WFC.US,D,20100311,000000,21.2529,21.4168,21.0447,21.4168,44634325.530555,0
+WFC.US,D,20100312,000000,21.5055,21.5479,21.2243,21.324,50928704.71938,0
+WFC.US,D,20100315,000000,21.2164,21.5154,21.0615,21.5154,38006547.529216,0
+WFC.US,D,20100316,000000,21.5431,21.8214,21.4,21.7917,55858041.848112,0
+WFC.US,D,20100317,000000,21.8884,22.0739,21.7769,21.9861,46098512.394523,0
+WFC.US,D,20100318,000000,21.9299,21.9911,21.4828,21.7986,47197424.981625,0
+WFC.US,D,20100319,000000,21.9515,21.9723,21.5608,21.8657,74725370.886726,0
+WFC.US,D,20100322,000000,21.6535,22.0157,21.6279,21.8884,39731160.635738,0
+WFC.US,D,20100323,000000,21.9299,22.3976,21.8657,22.369,54613658.376928,0
+WFC.US,D,20100324,000000,22.1934,22.5111,22.0739,22.2082,50279154.603598,0
+WFC.US,D,20100325,000000,22.3305,23.0202,22.2398,22.3561,65887533.329333,0
+WFC.US,D,20100326,000000,22.4607,22.8643,22.3078,22.4687,50132592.323074,0
+WFC.US,D,20100329,000000,22.5407,22.6344,22.2398,22.3847,35120695.701128,0
+WFC.US,D,20100330,000000,22.3847,22.5229,22.1638,22.1934,37420152.482244,0
+WFC.US,D,20100331,000000,22.0079,22.4253,22.0079,22.3976,39220511.744671,0
+WFC.US,D,20100401,000000,22.6009,22.743,22.4035,22.5762,45738782.249447,0
+WFC.US,D,20100405,000000,22.6542,22.8525,22.4983,22.6768,42826211.982538,0
+WFC.US,D,20100406,000000,22.5683,23.3094,22.5604,23.2315,54807545.91769,0
+WFC.US,D,20100407,000000,23.2235,23.3834,22.8643,23.0202,47950352.735954,0
+WFC.US,D,20100408,000000,22.8782,23.3252,22.7134,23.1949,44708742.148732,0
+WFC.US,D,20100409,000000,23.3173,23.4969,22.9739,23.2473,37663872.353622,0
+WFC.US,D,20100412,000000,23.3173,23.5334,23.2235,23.3341,34869937.994749,0
+WFC.US,D,20100413,000000,23.1446,23.2009,22.8387,23.1387,52697253.372953,0
+WFC.US,D,20100414,000000,23.3627,24.0545,23.2837,23.9499,75550508.145535,0
+WFC.US,D,20100415,000000,23.9153,24.389,23.8374,24.1167,66530041.556646,0
+WFC.US,D,20100416,000000,23.9005,23.9301,22.7815,23.4318,124817666.66426,0
+WFC.US,D,20100419,000000,23.4782,23.938,23.1249,23.7624,76203347.651152,0
+WFC.US,D,20100420,000000,23.8867,24.389,23.7476,24.2488,64914993.708615,0
+WFC.US,D,20100421,000000,23.4534,24.6466,23.3972,23.7555,133336386.79267,0
+WFC.US,D,20100422,000000,23.5334,24.2686,23.4318,24.1679,69105429.098027,0
+WFC.US,D,20100423,000000,24.2598,24.312,23.8976,24.0969,43070374.69537,0
+WFC.US,D,20100426,000000,24.0229,24.0723,23.5236,23.5482,0,0
+WFC.US,D,20100427,000000,23.1752,23.8008,22.7785,22.8319,73110551.046308,0
+WFC.US,D,20100428,000000,23.1012,23.4969,23.0074,23.3548,54176225.263941,0
+WFC.US,D,20100429,000000,23.5995,24.0387,23.5551,23.9153,43049309.831993,0
+WFC.US,D,20100430,000000,23.9301,24.3396,23.7337,23.8304,74236069.588476,0
+WFC.US,D,20100503,000000,23.9084,24.5271,23.9005,24.3821,51974012.209889,0
+WFC.US,D,20100504,000000,24.0465,24.4482,23.5482,23.7081,74703864.195264,0
+WFC.US,D,20100505,000000,23.4614,23.87,22.8319,23.5058,62772787.191572,0
+WFC.US,D,20100506,000000,23.3341,23.5719,21.094,22.4381,109268292.2554,0
+WFC.US,D,20100507,000000,22.223,22.8525,21.7364,22.1796,93037784.116157,0
+WFC.US,D,20100510,000000,23.1949,23.8088,23.1446,23.7269,93242407.268725,0
+WFC.US,D,20100511,000000,23.3972,24.233,23.3341,23.6844,66525305.07849,0
+WFC.US,D,20100512,000000,23.8788,24.3337,23.792,24.2242,54903422.61244,0
+WFC.US,D,20100513,000000,24.1077,24.3466,23.8088,23.8088,46915408.951499,0
+WFC.US,D,20100514,000000,23.5788,23.6627,22.8595,23.0598,79632388.603526,0
+WFC.US,D,20100517,000000,23.0874,23.2009,22.4095,23.0074,65366360.620198,0
+WFC.US,D,20100518,000000,23.2009,23.2837,21.842,22.0157,78614974.044388,0
+WFC.US,D,20100519,000000,21.5539,21.7917,20.9342,21.6467,100754429.19583,0
+WFC.US,D,20100520,000000,21.1641,21.5875,20.6214,20.651,108136546.57197,0
+WFC.US,D,20100521,000000,20.2118,21.8056,20.1882,21.6693,122393946.74721,0
+WFC.US,D,20100524,000000,21.2805,21.4088,20.5316,20.6618,90128146.533839,0
+WFC.US,D,20100525,000000,19.9425,20.8069,19.752,20.7999,76360962.727408,0
+WFC.US,D,20100526,000000,21.0378,21.1147,19.9355,20.1802,86422772.514435,0
+WFC.US,D,20100527,000000,20.6618,21.2164,20.5098,21.1641,67589577.735597,0
+WFC.US,D,20100528,000000,21.2085,21.2331,20.5384,20.651,56767744.597313,0
+WFC.US,D,20100601,000000,20.643,21.016,20.2858,20.3174,54608698.957996,0
+WFC.US,D,20100602,000000,20.5552,21.016,20.3805,20.9993,44877817.39432,0
+WFC.US,D,20100603,000000,21.1295,21.2164,20.5256,20.7683,42839246.924453,0
+WFC.US,D,20100604,000000,20.3519,20.4743,19.899,19.9937,69990839.409412,0
+WFC.US,D,20100607,000000,20.1576,20.2296,19.6197,19.6385,51214975.878255,0
+WFC.US,D,20100608,000000,19.7658,20.0135,19.1865,19.9809,65323827.573311,0
+WFC.US,D,20100609,000000,20.1151,20.124,19.3592,19.452,52552168.581763,0
+WFC.US,D,20100610,000000,19.8013,20.3243,19.7184,20.2444,57550880.826999,0
+WFC.US,D,20100611,000000,19.9641,20.1151,19.6849,20.0352,54747851.497768,0
+WFC.US,D,20100614,000000,20.0085,20.13,19.6533,19.7184,63134267.421751,0
+WFC.US,D,20100615,000000,19.8576,20.1023,19.7894,20.0875,62699850.089464,0
+WFC.US,D,20100616,000000,19.9809,20.3322,19.9119,20.2365,39700302.592024,0
+WFC.US,D,20100617,000000,20.2246,20.2858,19.8102,20.1023,42658338.590413,0
+WFC.US,D,20100618,000000,20.1802,20.3174,19.9641,20.203,54846939.553082,0
+WFC.US,D,20100621,000000,20.4694,20.5098,20.0007,20.1092,41675667.324723,0
+WFC.US,D,20100622,000000,20.1724,20.3875,19.744,19.7658,46674019.824613,0
+WFC.US,D,20100623,000000,19.7046,19.9809,19.5389,19.6602,50049007.772103,0
+WFC.US,D,20100624,000000,19.4678,19.5043,18.9122,19.3326,92909988.382265,0
+WFC.US,D,20100625,000000,19.5389,19.8704,19.3246,19.4678,109383110.80931,0
+WFC.US,D,20100628,000000,19.6049,19.677,19.301,19.452,44014026.258154,0
+WFC.US,D,20100629,000000,19.1283,19.1865,18.557,18.6605,76884834.033318,0
+WFC.US,D,20100630,000000,18.7523,19.0336,18.3655,18.4267,52096004.389993,0
+WFC.US,D,20100701,000000,18.3724,18.6685,17.7034,18.1218,81730560.263534,0
+WFC.US,D,20100702,000000,18.2807,18.48,17.8178,17.9027,44636043.187908,0
+WFC.US,D,20100706,000000,18.3221,18.4504,17.8395,18.101,51620765.587971,0
+WFC.US,D,20100707,000000,18.1928,19.2359,18.0932,19.1865,67452409.368745,0
+WFC.US,D,20100708,000000,19.4747,19.4747,18.7839,19.1707,53075475.442159,0
+WFC.US,D,20100709,000000,19.0711,19.4599,19.001,19.4293,34599233.168983,0
+WFC.US,D,20100712,000000,19.3839,19.525,19.1155,19.4747,26025500.376972,0
+WFC.US,D,20100713,000000,19.7046,20.2118,19.6602,20.1092,43947114.637242,0
+WFC.US,D,20100714,000000,19.9355,19.9937,19.6119,19.9059,43324564.676356,0
+WFC.US,D,20100715,000000,20.0431,20.2641,19.4451,20.0135,66836630.727292,0
+WFC.US,D,20100716,000000,19.752,19.7698,18.8273,18.8846,76930454.809974,0
+WFC.US,D,20100719,000000,18.9062,19.001,18.4395,18.7287,48112318.197473,0
+WFC.US,D,20100720,000000,18.3299,18.6537,18.2096,18.6477,66035569.045723,0
+WFC.US,D,20100721,000000,19.7954,19.8655,18.6891,18.7583,98506302.502014,0
+WFC.US,D,20100722,000000,19.1579,19.7826,19.1075,19.7096,73604282.785829,0
+WFC.US,D,20100723,000000,19.6691,19.825,19.4293,19.7362,35761380.8809,0
+WFC.US,D,20100726,000000,19.8013,20.0964,19.5961,20.0875,31575112.457294,0
+WFC.US,D,20100727,000000,20.4467,20.7023,20.3243,20.4329,53197115.983856,0
+WFC.US,D,20100728,000000,20.3322,20.5316,20.0964,20.203,33188598.706515,0
+WFC.US,D,20100729,000000,20.4023,20.503,19.7756,19.9286,41746202.746637,0
+WFC.US,D,20100730,000000,19.6276,20.1428,19.6119,19.9563,38198472.177768,0
+WFC.US,D,20100802,000000,20.3599,20.57,20.1151,20.5632,38810238.898592,0
+WFC.US,D,20100803,000000,20.4743,20.503,20.1092,20.2365,40997796.636623,0
+WFC.US,D,20100804,000000,20.273,20.3322,19.9355,20.1023,40186403.67675,0
+WFC.US,D,20100805,000000,19.9425,20.124,19.8349,20.0628,30374306.81455,0
+WFC.US,D,20100806,000000,19.7826,19.9869,19.6049,19.9721,53654035.134168,0
+WFC.US,D,20100809,000000,20.0796,20.3451,19.8013,20.3174,40571620.006167,0
+WFC.US,D,20100810,000000,20.1092,20.203,19.7954,19.9869,41412169.566274,0
+WFC.US,D,20100811,000000,19.6197,19.7096,18.8984,18.925,54915874.868233,0
+WFC.US,D,20100812,000000,18.925,18.9951,18.6191,18.7109,44097800.308784,0
+WFC.US,D,20100813,000000,18.7039,18.925,18.5728,18.5964,35387293.349751,0
+WFC.US,D,20100816,000000,18.4721,18.6477,18.3655,18.48,34149387.321522,0
+WFC.US,D,20100817,000000,18.6823,18.7187,18.1425,18.2353,68688464.98852,0
+WFC.US,D,20100818,000000,18.2096,18.4721,18.0556,18.2659,52875809.68179,0
+WFC.US,D,20100819,000000,18.0616,18.2511,17.4665,17.58,71443442.473252,0
+WFC.US,D,20100820,000000,17.58,17.7833,17.4665,17.7034,55609334.183519,0
+WFC.US,D,20100823,000000,17.8919,17.9027,17.4093,17.4359,46881990.128946,0
+WFC.US,D,20100824,000000,17.2435,17.3096,16.9406,17.0126,77268563.753096,0
+WFC.US,D,20100825,000000,16.8478,17.0215,16.5695,16.985,77153521.245047,0
+WFC.US,D,20100826,000000,17.0807,17.3422,16.8408,16.906,57152288.050928,0
+WFC.US,D,20100827,000000,17.0126,17.274,16.8942,17.274,62624110.013762,0
+WFC.US,D,20100830,000000,17.2228,17.2583,16.7175,16.7294,52519988.093892,0
+WFC.US,D,20100831,000000,16.6791,17.0422,16.5774,16.9465,49618378.406299,0
+WFC.US,D,20100901,000000,17.207,17.8129,17.1005,17.7488,74698566.311695,0
+WFC.US,D,20100902,000000,17.7655,18.0694,17.7102,18.0616,52979341.352148,0
+WFC.US,D,20100903,000000,18.5342,18.8037,18.4188,18.5964,59315098.349285,0
+WFC.US,D,20100907,000000,18.403,18.48,17.9293,17.9353,42981985.770644,0
+WFC.US,D,20100908,000000,18.0132,18.2807,18.0132,18.1504,31397018.243886,0
+WFC.US,D,20100909,000000,18.5026,18.7187,18.1504,18.4878,39843542.041597,0
+WFC.US,D,20100910,000000,18.5885,18.6891,18.4721,18.5342,27637810.106909,0
+WFC.US,D,20100913,000000,18.9783,19.2803,18.8924,19.0711,54800123.003165,0
+WFC.US,D,20100914,000000,18.925,18.9468,18.6359,18.7583,41373230.932742,0
+WFC.US,D,20100915,000000,18.5106,19.0286,18.4326,18.9546,45302158.81683,0
+WFC.US,D,20100916,000000,18.8273,18.9122,18.6408,18.7583,40255820.341307,0
+WFC.US,D,20100917,000000,18.9783,18.9783,18.6191,18.7187,47762131.94441,0
+WFC.US,D,20100920,000000,18.778,19.1796,18.6537,19.1155,42418081.394657,0
+WFC.US,D,20100921,000000,19.1649,19.4016,18.9182,18.9872,44707099.480548,0
+WFC.US,D,20100922,000000,18.9783,19.0553,18.5106,18.5728,44687356.047962,0
+WFC.US,D,20100923,000000,18.2096,18.4721,18.0221,18.0221,82294720.008048,0
+WFC.US,D,20100924,000000,18.3221,18.5194,18.2283,18.4188,64495353.29641,0
+WFC.US,D,20100927,000000,18.5106,18.6537,18.3448,18.3724,39395572.950136,0
+WFC.US,D,20100928,000000,18.3961,18.6191,18.0694,18.2431,53770550.064715,0
+WFC.US,D,20100929,000000,18.1425,18.2579,17.9293,18.0221,52305662.964032,0
+WFC.US,D,20100930,000000,18.1682,18.4444,18.0024,18.0675,51878119.301263,0
+WFC.US,D,20101001,000000,18.1849,18.4878,18.0774,18.3961,44534335.578459,0
+WFC.US,D,20101004,000000,18.3576,18.557,18.1504,18.2659,35602777.771653,0
+WFC.US,D,20101005,000000,18.48,18.9635,18.2807,18.8924,59263257.524936,0
+WFC.US,D,20101006,000000,18.8984,19.0622,18.8037,18.925,44228421.310348,0
+WFC.US,D,20101007,000000,19.0484,19.1283,18.5964,18.7109,37850149.506933,0
+WFC.US,D,20101008,000000,18.85,18.8924,18.5106,18.6734,40819324.437261,0
+WFC.US,D,20101011,000000,18.6823,18.7839,18.3221,18.4592,34133850.376062,0
+WFC.US,D,20101012,000000,18.3093,18.7415,18.2096,18.6961,51810383.812842,0
+WFC.US,D,20101013,000000,18.8786,18.9546,18.4464,18.5728,57717944.538753,0
+WFC.US,D,20101014,000000,18.3171,18.3448,17.4162,17.7902,162851661.24329,0
+WFC.US,D,20101015,000000,17.9935,17.9935,16.8192,16.9682,201270177.99523,0
+WFC.US,D,20101018,000000,17.0501,17.9027,17.0126,17.8957,92639979.739746,0
+WFC.US,D,20101019,000000,17.7566,18.2224,17.5543,17.6678,100294959.40035,0
+WFC.US,D,20101020,000000,17.4665,18.6891,17.3975,18.4267,140584959.60296,0
+WFC.US,D,20101021,000000,18.5461,19.0079,17.1784,18.7365,72821845.77949,0
+WFC.US,D,20101022,000000,18.7365,18.8924,18.5342,18.7908,36955528.701334,0
+WFC.US,D,20101025,000000,18.9783,19.0158,18.3655,18.5106,51044744.380725,0
+WFC.US,D,20101026,000000,18.4267,18.7039,18.3369,18.6477,42471905.378559,0
+WFC.US,D,20101027,000000,18.4878,18.7109,18.4267,18.5342,49098546.381932,0
+WFC.US,D,20101028,000000,18.5964,18.6823,18.4326,18.6685,33293426.473484,0
+WFC.US,D,20101029,000000,18.5777,18.8027,18.475,18.7563,33201617.434556,0
+WFC.US,D,20101101,000000,18.7365,18.7839,18.4267,18.6605,34408061.452238,0
+WFC.US,D,20101102,000000,18.7109,18.7484,18.551,18.6891,34878771.516375,0
+WFC.US,D,20101103,000000,18.5274,19.0711,18.4878,19.0425,44991898.216923,0
+WFC.US,D,20101104,000000,19.2941,19.7894,19.1649,19.7658,79732173.855452,0
+WFC.US,D,20101105,000000,19.8349,21.1295,19.825,21.0318,110664628.10709,0
+WFC.US,D,20101108,000000,20.8069,21.0753,20.5168,20.8986,49590275.707923,0
+WFC.US,D,20101109,000000,20.8986,20.951,20.1802,20.2444,51570886.642464,0
+WFC.US,D,20101110,000000,20.2118,20.5976,20.0628,20.57,51709399.747552,0
+WFC.US,D,20101111,000000,20.4101,20.5632,20.1348,20.2858,32291713.025289,0
+WFC.US,D,20101112,000000,20.1576,20.1802,19.7184,19.8191,37484397.934129,0
+WFC.US,D,20101115,000000,19.8773,20.3026,19.8428,19.899,32136945.510783,0
+WFC.US,D,20101116,000000,19.8013,19.8832,19.3246,19.5694,62870602.45772,0
+WFC.US,D,20101117,000000,19.5625,19.744,19.2606,19.3326,44315840.442692,0
+WFC.US,D,20101118,000000,19.6049,19.9425,19.5112,19.7954,42664741.044198,0
+WFC.US,D,20101119,000000,19.6908,19.825,19.4964,19.7826,34193926.835407,0
+WFC.US,D,20101122,000000,19.6276,19.6908,19.2754,19.3958,34297653.072261,0
+WFC.US,D,20101123,000000,19.1707,19.3958,19.0937,19.2862,41891553.040026,0
+WFC.US,D,20101124,000000,19.375,19.5319,19.2536,19.5112,30621957.537183,0
+WFC.US,D,20101126,000000,19.3592,19.5389,19.1796,19.1796,12838667.895708,0
+WFC.US,D,20101129,000000,19.1283,19.6849,19.0789,19.5773,43302838.084217,0
+WFC.US,D,20101130,000000,19.3454,19.746,19.3237,19.5852,45907188.672703,0
+WFC.US,D,20101201,000000,19.8507,20.0085,19.5773,19.8102,49075032.210104,0
+WFC.US,D,20101202,000000,19.8911,20.7092,19.8576,20.7092,59882995.391924,0
+WFC.US,D,20101203,000000,20.3953,20.9628,20.3677,20.9056,51116473.549165,0
+WFC.US,D,20101206,000000,20.7683,20.942,20.6727,20.6796,37680975.964729,0
+WFC.US,D,20101207,000000,20.9342,21.0526,20.4546,20.4872,41877959.732799,0
+WFC.US,D,20101208,000000,20.5552,21.1375,20.5098,21.1375,43481814.940429,0
+WFC.US,D,20101209,000000,21.2667,21.6693,21.2243,21.6407,63452177.930428,0
+WFC.US,D,20101210,000000,21.8214,21.9911,21.7068,21.7848,55753292.110416,0
+WFC.US,D,20101213,000000,21.9427,22.0009,21.5875,21.7502,42269702.146795,0
+WFC.US,D,20101214,000000,21.6802,21.8342,21.3476,21.4631,37207202.491634,0
+WFC.US,D,20101215,000000,21.4325,21.6802,21.3388,21.4384,51086557.93692,0
+WFC.US,D,20101216,000000,21.475,21.848,21.3742,21.6043,47774112.984469,0
+WFC.US,D,20101217,000000,21.5795,21.765,21.3812,21.5608,52406012.661474,0
+WFC.US,D,20101220,000000,21.6043,21.7917,21.4828,21.6615,30909874.404343,0
+WFC.US,D,20101221,000000,21.6743,22.2318,21.6358,22.1796,35326920.987192,0
+WFC.US,D,20101222,000000,22.223,22.7499,22.2082,22.5308,40362741.72485,0
+WFC.US,D,20101223,000000,22.4755,22.5683,22.2082,22.3009,23558611.018451,0
+WFC.US,D,20101227,000000,22.2476,22.5535,22.1499,22.4607,18920017.037917,0
+WFC.US,D,20101228,000000,22.3561,22.5229,22.3078,22.4559,20650347.562017,0
+WFC.US,D,20101229,000000,22.5022,22.5081,22.298,22.3275,17063469.605979,0
+WFC.US,D,20101230,000000,22.3433,22.3957,22.0966,22.1824,16216752.69327,0
+WFC.US,D,20101231,000000,22.1144,22.3305,22.07,22.3009,16804893.771878,0
+WFC.US,D,20110103,000000,22.6009,22.7815,22.4253,22.7302,47741871.694567,0
+WFC.US,D,20110104,000000,22.8051,22.9858,22.6611,22.7785,42155327.447712,0
+WFC.US,D,20110105,000000,22.6078,23.3894,22.6009,23.2946,60039042.789167,0
+WFC.US,D,20110106,000000,23.1584,23.3686,23.116,23.1387,45136994.155153,0
+WFC.US,D,20110107,000000,23.1949,23.1949,22.0513,22.669,113315344.2971,0
+WFC.US,D,20110110,000000,22.4311,22.6344,22.2881,22.4559,42025828.243606,0
+WFC.US,D,20110111,000000,22.8051,22.8051,22.3404,22.6009,37828831.301764,0
+WFC.US,D,20110112,000000,22.8387,23.1387,22.7578,23.036,40511334.793185,0
+WFC.US,D,20110113,000000,23.1249,23.1308,22.8141,22.9542,34906998.858914,0
+WFC.US,D,20110114,000000,22.8979,23.6133,22.8979,23.5719,47677396.208334,0
+WFC.US,D,20110118,000000,23.5927,23.7407,23.0716,23.3834,48815060.96941,0
+WFC.US,D,20110119,000000,23.0716,23.5867,22.7785,22.891,71695979.652383,0
+WFC.US,D,20110120,000000,23.0282,23.3173,22.7499,22.9542,47827295.506952,0
+WFC.US,D,20110121,000000,23.2235,23.5403,23.0676,23.3972,49364457.980981,0
+WFC.US,D,20110124,000000,23.4318,23.5403,23.3548,23.5334,37921662.828166,0
+WFC.US,D,20110125,000000,23.4032,23.5403,23.0202,23.5334,39115443.809683,0
+WFC.US,D,20110126,000000,23.564,23.6281,23.3252,23.3548,35800753.235582,0
+WFC.US,D,20110127,000000,23.1821,23.4248,23.0804,23.3894,32065604.461969,0
+WFC.US,D,20110128,000000,23.4534,23.6065,22.8782,22.9137,42123975.894186,0
+WFC.US,D,20110131,000000,23.0164,23.3923,22.8397,23.3351,32838392.186109,0
+WFC.US,D,20110201,000000,23.4692,24.0999,23.4091,24.0643,43513201.961806,0
+WFC.US,D,20110202,000000,23.8562,23.9469,23.5206,23.5482,34057411.077012,0
+WFC.US,D,20110203,000000,23.5058,23.7269,23.3894,23.5719,26287561.180773,0
+WFC.US,D,20110204,000000,23.5403,23.6696,23.2946,23.5788,25284893.140704,0
+WFC.US,D,20110207,000000,23.7476,24.1482,23.7081,23.9775,29659614.416936,0
+WFC.US,D,20110208,000000,23.9637,24.6466,23.8956,24.5419,53843791.176974,0
+WFC.US,D,20110209,000000,23.9153,24.2242,23.564,23.8432,99758736.162002,0
+WFC.US,D,20110210,000000,23.8008,24.0603,23.5719,23.7476,43288092.578516,0
+WFC.US,D,20110211,000000,23.5236,24.389,23.4969,24.2942,56340762.339957,0
+WFC.US,D,20110214,000000,24.1946,24.5113,24.1729,24.3762,24584515.567743,0
+WFC.US,D,20110215,000000,24.4265,24.6051,24.1679,24.242,33875753.864632,0
+WFC.US,D,20110216,000000,24.2626,24.309,23.3755,23.9637,119963090.69854,0
+WFC.US,D,20110217,000000,23.792,23.8956,23.6627,23.715,36959854.765785,0
+WFC.US,D,20110218,000000,23.7555,23.8008,23.2759,23.489,60922733.416462,0
+WFC.US,D,20110222,000000,23.0074,23.2009,22.4035,22.5832,81931555.561631,0
+WFC.US,D,20110223,000000,22.6138,22.7983,22.1638,22.669,53512635.959377,0
+WFC.US,D,20110224,000000,22.369,22.7361,22.2684,22.6276,49455105.701131,0
+WFC.US,D,20110225,000000,23.2759,23.564,23.2077,23.3173,61763804.860663,0
+WFC.US,D,20110228,000000,23.4062,23.5098,23.0608,23.2177,42648056.9671,0
+WFC.US,D,20110301,000000,23.2779,23.3647,22.743,22.7785,48507429.043944,0
+WFC.US,D,20110302,000000,22.6009,22.9936,21.4602,22.7055,43130706.523242,0
+WFC.US,D,20110303,000000,22.9936,23.411,22.9808,23.3272,40398540.946888,0
+WFC.US,D,20110304,000000,23.2315,23.2897,22.7213,22.966,52350761.856595,0
+WFC.US,D,20110307,000000,23.1673,23.2946,22.7499,22.8319,32575493.327659,0
+WFC.US,D,20110308,000000,22.9926,23.5927,22.9206,23.3972,44167068.008368,0
+WFC.US,D,20110309,000000,23.3755,23.7269,23.1949,23.6065,34386486.865175,0
+WFC.US,D,20110310,000000,23.2541,23.4476,23.037,23.0736,41334032.877214,0
+WFC.US,D,20110311,000000,23.0006,23.3765,22.9868,23.3035,31837308.038928,0
+WFC.US,D,20110314,000000,23.0282,23.2009,22.8447,23.1012,37575003.092858,0
+WFC.US,D,20110315,000000,22.6344,23.2541,22.4559,23.2235,59469278.110832,0
+WFC.US,D,20110316,000000,23.2383,23.3035,22.3847,22.4755,66782837.144404,0
+WFC.US,D,20110317,000000,22.7568,22.8131,22.0433,22.5654,70265183.236688,0
+WFC.US,D,20110318,000000,22.9147,23.2966,22.7588,22.9048,88577985.599113,0
+WFC.US,D,20110321,000000,23.2019,23.2097,22.7055,22.7785,24111229.524258,0
+WFC.US,D,20110322,000000,22.9147,22.9285,22.669,22.6768,33618572.423758,0
+WFC.US,D,20110323,000000,22.6276,22.6848,22.2526,22.6344,35277580.139653,0
+WFC.US,D,20110324,000000,22.517,22.7983,22.4035,22.7499,29128471.18821,0
+WFC.US,D,20110325,000000,22.7213,23.2393,22.6424,23.037,32555321.240759,0
+WFC.US,D,20110328,000000,23.1032,23.1111,22.7893,22.7983,24303940.545735,0
+WFC.US,D,20110329,000000,22.7983,22.7983,22.5466,22.7825,30164247.960478,0
+WFC.US,D,20110330,000000,22.9473,23.1397,22.7893,23.0154,26893238.578268,0
+WFC.US,D,20110331,000000,22.7983,22.9394,22.741,22.8713,30072652.742024,0
+WFC.US,D,20110401,000000,23.1446,23.2779,22.9542,23.1259,34365851.669479,0
+WFC.US,D,20110404,000000,23.0676,23.1762,22.7371,22.9374,33860461.140661,0
+WFC.US,D,20110405,000000,22.9137,23.2779,22.7973,23.0736,32035389.906409,0
+WFC.US,D,20110406,000000,23.1683,23.4544,22.9868,23.3706,48092375.131555,0
+WFC.US,D,20110407,000000,23.3371,23.5374,23.1032,23.2019,41921880.079342,0
+WFC.US,D,20110408,000000,23.4416,23.4644,22.7647,22.8051,35782878.452059,0
+WFC.US,D,20110411,000000,22.8061,22.9473,22.5535,22.6472,34561489.295344,0
+WFC.US,D,20110412,000000,22.4736,22.8595,22.3739,22.6462,31662516.38913,0
+WFC.US,D,20110413,000000,22.7499,22.7825,22.1104,22.1302,53886597.832998,0
+WFC.US,D,20110414,000000,22.0335,22.0641,21.7138,21.7483,51733377.028177,0
+WFC.US,D,20110415,000000,21.8667,21.9811,21.5411,21.5598,108750846.71073,0
+WFC.US,D,20110418,000000,21.2786,21.5519,21.1681,21.2914,62009570.720359,0
+WFC.US,D,20110419,000000,21.4,21.7502,21.3526,21.6891,55735033.260735,0
+WFC.US,D,20110420,000000,21.1098,21.2283,20.3499,20.7931,198471991.5477,0
+WFC.US,D,20110421,000000,20.8868,20.945,20.4092,20.5848,93307754.250725,0
+WFC.US,D,20110425,000000,20.5582,20.7723,20.5286,20.6016,44669363.713847,0
+WFC.US,D,20110426,000000,20.6963,20.8463,20.495,20.8237,44266799.551835,0
+WFC.US,D,20110427,000000,20.873,21.1897,20.8079,21.1098,43543734.714658,0
+WFC.US,D,20110428,000000,21.0338,21.1829,20.9874,21.1098,51624582.942102,0
+WFC.US,D,20110429,000000,21.0694,21.2213,20.9124,20.9944,38498241.387356,0
+WFC.US,D,20110502,000000,21.1601,21.1749,20.873,21.0102,42617614.403927,0
+WFC.US,D,20110503,000000,20.8375,21.3003,20.8079,21.2845,44087381.880903,0
+WFC.US,D,20110504,000000,21.3003,21.4,20.8315,20.8463,55840341.363743,0
+WFC.US,D,20110505,000000,20.7931,20.8681,20.1122,20.3727,73856627.425197,0
+WFC.US,D,20110506,000000,20.5976,20.7033,20.3657,20.4605,49536322.013023,0
+WFC.US,D,20110509,000000,20.3371,20.6214,20.3165,20.4309,29757089.191714,0
+WFC.US,D,20110510,000000,20.5246,20.6963,20.495,20.6618,34988762.389079,0
+WFC.US,D,20110511,000000,20.6134,20.7259,20.2997,20.3934,39277613.971371,0
+WFC.US,D,20110512,000000,20.4378,20.4802,20.0589,20.4457,37501865.34405,0
+WFC.US,D,20110513,000000,20.4802,20.57,20.1694,20.2286,44702611.27735,0
+WFC.US,D,20110516,000000,20.1476,20.5246,20.12,20.1782,44606673.780569,0
+WFC.US,D,20110517,000000,20.12,20.8315,20.0993,20.8237,55478802.358267,0
+WFC.US,D,20110518,000000,20.7999,20.9588,20.6134,20.945,32943156.110946,0
+WFC.US,D,20110519,000000,21.019,21.0624,20.6134,20.7181,34811781.866192,0
+WFC.US,D,20110520,000000,20.6214,20.7181,20.2414,20.2769,40408935.053957,0
+WFC.US,D,20110523,000000,19.9849,20.2286,19.9315,19.9385,38733869.521877,0
+WFC.US,D,20110524,000000,19.9681,20.0836,19.828,20.0115,29126300.55573,0
+WFC.US,D,20110525,000000,19.8674,20.2168,19.8674,19.9601,28409762.8165,0
+WFC.US,D,20110526,000000,19.8674,20.1546,19.8526,20.0589,25411090.794568,0
+WFC.US,D,20110527,000000,20.0836,20.6272,20.0678,20.3795,33815805.089551,0
+WFC.US,D,20110531,000000,20.572,20.6914,20.3293,20.5484,37846674.670905,0
+WFC.US,D,20110601,000000,20.5384,20.5384,19.4905,19.5121,63428181.395827,0
+WFC.US,D,20110602,000000,19.5852,19.8033,19.0997,19.6701,74708143.644825,0
+WFC.US,D,20110603,000000,19.3158,19.7914,19.2734,19.452,44099472.364616,0
+WFC.US,D,20110606,000000,19.0997,19.374,18.8895,19.0198,59564505.237226,0
+WFC.US,D,20110607,000000,19.0997,19.2664,18.6142,18.6635,60087191.916913,0
+WFC.US,D,20110608,000000,18.7317,18.9596,18.2975,18.3655,77405682.464958,0
+WFC.US,D,20110609,000000,18.4592,19.0997,18.3576,18.9921,59417852.767022,0
+WFC.US,D,20110610,000000,18.8066,19.228,18.5836,19.0267,63822830.146869,0
+WFC.US,D,20110613,000000,19.2931,19.5773,19.1411,19.4826,57109676.97477,0
+WFC.US,D,20110614,000000,19.7115,20.0056,19.4905,19.5704,53614563.469503,0
+WFC.US,D,20110615,000000,19.3454,19.4066,18.8954,19.228,59244310.598946,0
+WFC.US,D,20110616,000000,19.2191,19.5241,19.0899,19.4046,51022534.412445,0
+WFC.US,D,20110617,000000,19.6918,19.8941,19.6286,19.7914,64224586.655246,0
+WFC.US,D,20110620,000000,19.679,19.7836,19.3888,19.5181,43752437.683455,0
+WFC.US,D,20110621,000000,19.6345,19.9601,19.5181,19.8862,37101125.242945,0
+WFC.US,D,20110622,000000,19.8378,20.2217,19.7717,19.821,43033037.181967,0
+WFC.US,D,20110623,000000,19.4905,19.7292,19.2596,19.5852,63999047.604276,0
+WFC.US,D,20110624,000000,19.5971,19.8595,19.3524,19.746,56928459.563743,0
+WFC.US,D,20110627,000000,19.6918,20.0549,19.6858,19.8803,42582528.592377,0
+WFC.US,D,20110628,000000,20.0303,20.0589,19.7006,19.9089,48501494.765793,0
+WFC.US,D,20110629,000000,20.2079,20.3727,19.9385,20.3303,53075050.841315,0
+WFC.US,D,20110630,000000,20.3717,20.495,20.1763,20.3223,40784506.154645,0
+WFC.US,D,20110701,000000,20.3687,20.8207,20.2503,20.7615,41719167.123891,0
+WFC.US,D,20110705,000000,20.6549,20.6776,20.3401,20.5808,39166717.148417,0
+WFC.US,D,20110706,000000,20.2572,20.4121,20.0155,20.3687,40591601.580038,0
+WFC.US,D,20110707,000000,20.7743,20.9568,20.6934,20.7555,39801963.586585,0
+WFC.US,D,20110708,000000,20.4842,20.566,20.3253,20.497,33305154.171749,0
+WFC.US,D,20110711,000000,20.1694,20.2858,19.8803,19.9849,35783891.81923,0
+WFC.US,D,20110712,000000,19.829,20.2246,19.8043,19.8378,35192436.016607,0
+WFC.US,D,20110713,000000,20.0115,20.3499,19.8941,19.9385,34929148.025163,0
+WFC.US,D,20110714,000000,20.046,20.1319,19.7214,19.7598,37385106.192014,0
+WFC.US,D,20110715,000000,19.8605,19.9395,19.5112,19.6858,47473664.818877,0
+WFC.US,D,20110718,000000,19.5773,19.7372,19.0997,19.4678,63567644.025954,0
+WFC.US,D,20110719,000000,19.7598,20.7387,19.6543,20.575,88926242.401081,0
+WFC.US,D,20110720,000000,20.6875,21.1325,20.6737,20.7841,57359021.033946,0
+WFC.US,D,20110721,000000,21.0398,21.4611,20.8927,21.2786,58542526.472353,0
+WFC.US,D,20110722,000000,21.2776,21.3141,20.9854,21.1009,35753779.613753,0
+WFC.US,D,20110725,000000,20.9006,21.0338,20.7092,20.9648,33584546.59427,0
+WFC.US,D,20110726,000000,20.9628,21.1967,20.8059,20.9786,31279613.576963,0
+WFC.US,D,20110727,000000,20.9272,21.0388,20.6016,20.6934,56576694.484629,0
+WFC.US,D,20110728,000000,20.7555,20.9716,20.4269,20.497,37066089.086386,0
+WFC.US,D,20110729,000000,20.2543,20.6588,20.1171,20.2335,52480203.298772,0
+WFC.US,D,20110801,000000,20.5424,20.5938,19.8951,20.2296,42926754.219742,0
+WFC.US,D,20110802,000000,19.9917,20.1418,19.6858,19.6858,48647925.308586,0
+WFC.US,D,20110803,000000,19.7056,19.9395,19.4895,19.8605,46159083.377047,0
+WFC.US,D,20110804,000000,19.4826,19.7056,18.6665,18.7257,70721706.160436,0
+WFC.US,D,20110805,000000,19.0168,19.1974,18.1208,18.3379,80311496.612941,0
+WFC.US,D,20110808,000000,17.9688,18.5777,16.6445,16.6801,146973956.88451,0
+WFC.US,D,20110809,000000,17.7122,18.0832,16.4788,18.028,142966781.85434,0
+WFC.US,D,20110810,000000,17.5741,17.6777,16.4264,16.6445,118867987.35863,0
+WFC.US,D,20110811,000000,16.8774,17.9836,16.8113,17.6698,100791911.62075,0
+WFC.US,D,20110812,000000,18.0389,18.3517,17.3333,17.5543,69390024.147601,0
+WFC.US,D,20110815,000000,17.8671,18.2283,17.8593,18.2007,49204914.467,0
+WFC.US,D,20110816,000000,17.9165,18.1366,17.6984,17.8593,51896248.439947,0
+WFC.US,D,20110817,000000,18.0832,18.3517,17.8997,18.099,42113246.362583,0
+WFC.US,D,20110818,000000,17.654,17.7862,17.0511,17.2554,75290856.115499,0
+WFC.US,D,20110819,000000,17.0077,17.4211,16.7432,16.9929,77270711.078131,0
+WFC.US,D,20110822,000000,17.5257,17.5475,16.5863,16.6543,70425328.690768,0
+WFC.US,D,20110823,000000,16.759,17.4211,16.4708,17.4152,63053466.590399,0
+WFC.US,D,20110824,000000,17.4655,18.0478,17.3066,17.7734,56069672.434666,0
+WFC.US,D,20110825,000000,18.475,18.8263,17.7054,18.0102,78817069.859233,0
+WFC.US,D,20110826,000000,17.7517,18.099,17.2918,17.8879,55934432.505539,0
+WFC.US,D,20110829,000000,18.1208,18.5146,18.1148,18.4908,39819721.832884,0
+WFC.US,D,20110830,000000,18.3596,18.6329,18.1839,18.475,38682660.025275,0
+WFC.US,D,20110831,000000,18.6971,19.0553,18.556,18.9852,55455124.020957,0
+WFC.US,D,20110901,000000,18.9961,19.0819,18.3299,18.3517,53171601.425233,0
+WFC.US,D,20110902,000000,17.7922,17.9067,17.4941,17.5997,58678327.806892,0
+WFC.US,D,20110906,000000,17.0313,17.4893,16.9248,17.4024,60796833.692547,0
+WFC.US,D,20110907,000000,17.7843,18.2017,17.5445,18.1583,48721091.431675,0
+WFC.US,D,20110908,000000,17.9451,18.0606,17.661,17.7517,41886154.833108,0
+WFC.US,D,20110909,000000,17.505,17.661,17.0441,17.1073,63803680.547445,0
+WFC.US,D,20110912,000000,16.7975,17.5701,16.7274,17.5327,63469156.897373,0
+WFC.US,D,20110913,000000,17.7054,18.1208,17.5741,17.7221,47711708.820733,0
+WFC.US,D,20110914,000000,17.808,18.1573,17.3787,17.9609,47345719.106645,0
+WFC.US,D,20110915,000000,18.2096,18.3457,17.9767,18.3241,43620268.256855,0
+WFC.US,D,20110916,000000,18.4484,18.484,17.8356,18.1504,60219628.872446,0
+WFC.US,D,20110919,000000,17.7054,17.8671,17.4981,17.6984,47379076.113801,0
+WFC.US,D,20110920,000000,17.7734,18.3093,17.6313,17.9451,48346884.323199,0
+WFC.US,D,20110921,000000,18.0389,18.2975,17.2336,17.2474,90745442.185946,0
+WFC.US,D,20110922,000000,16.8113,17.0313,16.5113,16.8556,84794996.77474,0
+WFC.US,D,20110923,000000,16.6869,17.3955,16.6673,17.2336,64508252.447125,0
+WFC.US,D,20110926,000000,17.4261,18.107,17.28,18.034,63707214.073001,0
+WFC.US,D,20110927,000000,18.4691,18.9122,17.9915,18.1573,69724629.880415,0
+WFC.US,D,20110928,000000,18.1573,18.4287,17.7586,17.7862,55371852.600443,0
+WFC.US,D,20110929,000000,18.2431,18.3833,17.5395,18.177,58115979.96288,0
+WFC.US,D,20110930,000000,17.8751,18.2343,17.5366,17.5435,55268530.69709,0
+WFC.US,D,20111003,000000,17.4981,17.8149,16.8478,16.8636,61209906.472119,0
+WFC.US,D,20111004,000000,16.6673,17.653,16.4452,17.6066,83573692.740868,0
+WFC.US,D,20111005,000000,17.5445,17.9678,17.1774,17.8198,56904860.269073,0
+WFC.US,D,20111006,000000,17.7665,18.5254,17.4123,18.4563,56654506.896195,0
+WFC.US,D,20111007,000000,18.553,18.5619,17.8513,17.8513,58132680.253853,0
+WFC.US,D,20111010,000000,18.3981,19.0168,18.3517,19.0089,52896190.522326,0
+WFC.US,D,20111011,000000,18.856,19.1461,18.6724,18.9478,46258469.36231,0
+WFC.US,D,20111012,000000,19.1747,20.0322,19.0967,19.6059,74836562.599526,0
+WFC.US,D,20111013,000000,19.3385,19.3385,18.6665,19.003,56921267.696933,0
+WFC.US,D,20111014,000000,19.3444,19.4885,18.7731,19.3997,54339804.005995,0
+WFC.US,D,20111017,000000,18.3596,18.475,17.6777,17.7685,105559998.72518,0
+WFC.US,D,20111018,000000,18.0754,19.0583,17.8356,18.8115,93911965.305924,0
+WFC.US,D,20111019,000000,18.7632,19.0435,18.2589,18.3191,58916371.808749,0
+WFC.US,D,20111020,000000,18.3981,18.849,18.1286,18.7415,47885123.304546,0
+WFC.US,D,20111021,000000,18.9774,19.2635,18.8451,19.1381,68174480.092727,0
+WFC.US,D,20111024,000000,18.925,19.451,18.9062,19.2912,50961315.888299,0
+WFC.US,D,20111025,000000,19.0553,19.0553,18.4928,18.5876,54054780.302108,0
+WFC.US,D,20111026,000000,18.9606,18.9774,18.4642,18.7425,72876446.002645,0
+WFC.US,D,20111027,000000,19.6128,20.0085,19.1589,19.6928,91747341.080333,0
+WFC.US,D,20111028,000000,19.5112,19.9049,19.2477,19.7006,49475978.024744,0
+WFC.US,D,20111031,000000,19.3898,19.3898,18.8244,18.8461,57074452.331917,0
+WFC.US,D,20111101,000000,18.028,18.6369,17.8504,18.0191,72608630.286682,0
+WFC.US,D,20111102,000000,18.3615,18.5964,18.2106,18.5174,53659731.271034,0
+WFC.US,D,20111103,000000,18.7661,18.929,18.3113,18.8688,42139772.261642,0
+WFC.US,D,20111104,000000,18.6408,18.8372,18.4069,18.5648,37169297.492616,0
+WFC.US,D,20111107,000000,18.5648,18.6901,18.3191,18.5806,33630444.020163,0
+WFC.US,D,20111108,000000,18.6695,19.4668,18.6547,19.3928,58411300.490589,0
+WFC.US,D,20111109,000000,18.9448,19.0425,18.1504,18.2688,64080096.710585,0
+WFC.US,D,20111110,000000,18.4376,18.5876,18.1652,18.3319,41679796.795944,0
+WFC.US,D,20111111,000000,18.5964,18.8234,18.5648,18.7513,35324408.849976,0
+WFC.US,D,20111114,000000,18.6615,18.6901,18.2362,18.3477,40010234.860967,0
+WFC.US,D,20111115,000000,18.2688,18.6191,18.1425,18.4859,38802483.599635,0
+WFC.US,D,20111116,000000,18.3113,18.6901,18.1425,18.2293,49416144.77352,0
+WFC.US,D,20111117,000000,18.2234,18.4701,17.8869,18.034,54504465.024188,0
+WFC.US,D,20111118,000000,18.1366,18.3261,17.9974,18.0478,42524258.966697,0
+WFC.US,D,20111121,000000,17.8819,17.8819,17.5672,17.6748,44023473.880286,0
+WFC.US,D,20111122,000000,17.6372,17.8751,17.4773,17.4941,50898569.206459,0
+WFC.US,D,20111123,000000,17.2593,17.3254,16.9514,16.9662,49117755.770019,0
+WFC.US,D,20111125,000000,17.0403,17.3688,17.0185,17.1853,19974183.384232,0
+WFC.US,D,20111128,000000,17.9678,17.9678,17.4547,17.653,44623468.314688,0
+WFC.US,D,20111129,000000,17.6896,17.8661,17.4695,17.5997,37875435.044575,0
+WFC.US,D,20111130,000000,18.2875,18.9694,18.1248,18.9014,70444230.015235,0
+WFC.US,D,20111201,000000,18.7307,18.9024,18.5174,18.7425,35300437.649554,0
+WFC.US,D,20111202,000000,18.853,19.3494,18.8066,19.0553,49796178.743227,0
+WFC.US,D,20111205,000000,19.3128,19.6928,19.1668,19.5457,47070925.344344,0
+WFC.US,D,20111206,000000,19.3997,19.6484,19.3366,19.4816,30665701.557839,0
+WFC.US,D,20111207,000000,19.3376,19.8891,19.2635,19.7736,38400801.067062,0
+WFC.US,D,20111208,000000,19.5112,19.6207,19.0474,19.1441,40189681.919547,0
+WFC.US,D,20111209,000000,19.2477,19.747,19.2171,19.671,39112243.596158,0
+WFC.US,D,20111212,000000,19.4668,19.5033,19.0553,19.2171,34074850.112651,0
+WFC.US,D,20111213,000000,19.3928,19.4273,18.6191,18.853,42998518.856032,0
+WFC.US,D,20111214,000000,18.556,19.152,18.556,18.9024,46084378.962593,0
+WFC.US,D,20111215,000000,19.1075,19.2319,18.6823,18.7207,44566468.438073,0
+WFC.US,D,20111216,000000,18.8688,19.0879,18.8234,18.9931,59953858.131433,0
+WFC.US,D,20111219,000000,19.0879,19.152,18.4069,18.5007,39296193.045078,0
+WFC.US,D,20111220,000000,18.8954,19.5112,18.7987,19.372,51202232.786084,0
+WFC.US,D,20111221,000000,19.4125,19.6543,19.1589,19.6543,39037790.496763,0
+WFC.US,D,20111222,000000,19.671,19.9937,19.6632,19.9177,53318310.643998,0
+WFC.US,D,20111223,000000,20.0352,20.4457,20.0184,20.3155,37536132.354925,0
+WFC.US,D,20111227,000000,20.276,20.3855,20.1822,20.1822,19274749.256108,0
+WFC.US,D,20111228,000000,20.1684,20.2592,19.7924,19.8151,24994978.926851,0
+WFC.US,D,20111229,000000,19.9177,20.3441,19.898,20.2917,27401120.976959,0
+WFC.US,D,20111230,000000,20.2079,20.3125,20.1368,20.1458,20618094.111709,0
+WFC.US,D,20120103,000000,20.4378,20.8493,20.424,20.7813,54817790.046419,0
+WFC.US,D,20120104,000000,20.6648,20.9716,20.495,20.8759,37646521.480927,0
+WFC.US,D,20120105,000000,20.8345,21.6219,20.6529,21.2125,66260201.133076,0
+WFC.US,D,20120106,000000,21.0763,21.2588,20.8049,21.1533,44191374.633324,0
+WFC.US,D,20120109,000000,21.3102,21.4759,21.1977,21.4168,35191406.435562,0
+WFC.US,D,20120110,000000,21.7404,21.7828,21.3299,21.5006,40850763.140364,0
+WFC.US,D,20120111,000000,21.3466,21.697,21.2579,21.6516,42284537.842173,0
+WFC.US,D,20120112,000000,21.765,21.8894,21.3742,21.6447,39913623.475018,0
+WFC.US,D,20120113,000000,21.1167,21.6674,21.0891,21.6447,58895571.434203,0
+WFC.US,D,20120117,000000,21.9101,22.4301,21.6802,21.8066,68457684.802543,0
+WFC.US,D,20120118,000000,21.6447,22.142,21.5627,22.1075,58077491.264371,0
+WFC.US,D,20120119,000000,22.1924,22.2526,21.9229,22.0365,45358805.028302,0
+WFC.US,D,20120120,000000,22.0275,22.3443,21.9012,22.3187,50883459.901944,0
+WFC.US,D,20120123,000000,22.3226,22.6907,22.2526,22.6038,48254054.823531,0
+WFC.US,D,20120124,000000,22.218,22.4025,22.0483,22.3187,38577006.364063,0
+WFC.US,D,20120125,000000,22.1736,22.2338,21.9012,22.0789,46751096.531613,0
+WFC.US,D,20120126,000000,22.218,22.2426,21.0526,21.2361,74775304.55406,0
+WFC.US,D,20120127,000000,21.0891,21.7493,21.0318,21.6397,42676594.399993,0
+WFC.US,D,20120130,000000,21.3872,21.4394,21.2203,21.3812,31214653.701222,0
+WFC.US,D,20120131,000000,21.5637,21.5637,21.1809,21.3566,42690874.770162,0
+WFC.US,D,20120201,000000,21.7206,22.0858,21.6881,21.9387,47445233.789537,0
+WFC.US,D,20120202,000000,22.0059,22.0927,21.7926,21.9467,33548930.791689,0
+WFC.US,D,20120203,000000,22.3187,22.5417,22.2762,22.4825,55835698.115367,0
+WFC.US,D,20120206,000000,22.3187,22.3957,22.0789,22.1638,31796050.821309,0
+WFC.US,D,20120207,000000,22.0335,22.3818,22.0217,22.2102,34654740.355755,0
+WFC.US,D,20120208,000000,22.2426,22.4825,22.1164,22.4825,43107631.139399,0
+WFC.US,D,20120209,000000,22.5782,22.6453,22.2338,22.4449,40438758.44979,0
+WFC.US,D,20120210,000000,22.1638,22.3127,22.0789,22.2102,27318017.775396,0
+WFC.US,D,20120213,000000,22.4825,22.5693,22.3532,22.4755,29920171.383855,0
+WFC.US,D,20120214,000000,22.2762,22.4095,22.0335,22.3275,32030215.653635,0
+WFC.US,D,20120215,000000,22.4755,22.5476,22.0561,22.146,36975947.036455,0
+WFC.US,D,20120216,000000,22.218,22.3661,21.9831,22.292,36067279.948504,0
+WFC.US,D,20120217,000000,22.4301,22.8515,22.2703,22.8209,48667156.990751,0
+WFC.US,D,20120221,000000,22.8515,23.1002,22.6166,22.7272,39965021.457914,0
+WFC.US,D,20120222,000000,22.6098,22.6878,22.3897,22.4539,39611090.813156,0
+WFC.US,D,20120223,000000,22.4677,22.517,22.225,22.4983,31785041.600367,0
+WFC.US,D,20120224,000000,22.3443,22.5042,22.0335,22.1499,29435471.785928,0
+WFC.US,D,20120227,000000,22.0561,22.8515,22.0127,22.7765,49363652.35408,0
+WFC.US,D,20120228,000000,22.7637,23.0923,22.739,23.0232,41873522.197958,0
+WFC.US,D,20120229,000000,23.0676,23.412,22.9167,22.97,45853275.51249,0
+WFC.US,D,20120301,000000,23.1821,23.3035,22.9818,23.1496,37085658.219819,0
+WFC.US,D,20120302,000000,23.2255,23.2877,22.9167,22.9611,30955731.295549,0
+WFC.US,D,20120305,000000,22.8643,22.8703,22.5318,22.7341,29845369.686153,0
+WFC.US,D,20120306,000000,22.3957,22.4301,22.0107,22.1006,40387520.578907,0
+WFC.US,D,20120307,000000,22.1796,22.5614,22.1489,22.3187,46711350.244446,0
+WFC.US,D,20120308,000000,22.6512,23.116,22.5417,23.0498,38752271.256329,0
+WFC.US,D,20120309,000000,23.116,23.414,22.969,23.2403,32755921.32566,0
+WFC.US,D,20120312,000000,23.1821,23.2335,22.8141,23.1308,32262536.157712,0
+WFC.US,D,20120313,000000,23.3736,24.6456,23.2551,24.4611,85263471.350899,0
+WFC.US,D,20120314,000000,24.4926,24.5528,23.9341,24.4926,72242465.260073,0
+WFC.US,D,20120315,000000,24.5982,25.0156,24.2982,25.0077,61325018.902503,0
+WFC.US,D,20120316,000000,25.0304,25.0502,24.682,24.8775,54341007.886195,0
+WFC.US,D,20120319,000000,24.762,25.3916,24.5982,25.141,49951906.929811,0
+WFC.US,D,20120320,000000,25.0008,25.3295,24.762,25.1913,46536813.963175,0
+WFC.US,D,20120321,000000,25.3295,25.3373,24.9544,24.9722,39986854.453606,0
+WFC.US,D,20120322,000000,24.6328,24.8833,24.4611,24.5577,40842314.698262,0
+WFC.US,D,20120323,000000,24.6189,24.8025,24.5055,24.682,34600601.214662,0
+WFC.US,D,20120326,000000,24.9633,25.3175,24.8025,25.3175,36736042.492474,0
+WFC.US,D,20120327,000000,25.3295,25.3758,24.9722,25.0304,33931861.978137,0
+WFC.US,D,20120328,000000,24.9544,25.3758,24.9544,25.3758,40001705.349491,0
+WFC.US,D,20120329,000000,25.2969,25.3373,24.69,24.989,42869909.388303,0
+WFC.US,D,20120330,000000,25.1488,25.1567,24.8547,25.1272,36531511.556318,0
+WFC.US,D,20120402,000000,24.9041,25.4656,24.8833,25.4054,33425363.839001,0
+WFC.US,D,20120403,000000,25.2485,25.4301,25.1182,25.3847,35330740.368058,0
+WFC.US,D,20120404,000000,25.0976,25.2426,24.7462,24.9377,36208662.909419,0
+WFC.US,D,20120405,000000,24.8685,25.0412,24.7541,24.836,17974295.166004,0
+WFC.US,D,20120409,000000,24.3209,24.8311,24.2774,24.6012,24524618.474387,0
+WFC.US,D,20120410,000000,24.5755,24.7896,24.1818,24.237,47104697.832041,0
+WFC.US,D,20120411,000000,24.6682,24.9633,24.6012,24.7492,40310435.76497,0
+WFC.US,D,20120412,000000,24.8025,25.1468,24.6742,25.0422,42718362.354666,0
+WFC.US,D,20120413,000000,24.8311,24.9327,24.1492,24.1739,56949319.72695,0
+WFC.US,D,20120416,000000,24.4265,24.6248,24.0525,24.4028,40927953.344487,0
+WFC.US,D,20120417,000000,24.5331,24.8685,24.5015,24.7946,32228496.141083,0
+WFC.US,D,20120418,000000,24.6328,24.837,24.536,24.7116,26787797.724162,0
+WFC.US,D,20120419,000000,24.8094,24.8607,24.2104,24.3811,34441092.155165,0
+WFC.US,D,20120420,000000,24.4659,24.5331,24.2212,24.2932,31937282.790516,0
+WFC.US,D,20120423,000000,24.0377,24.1265,23.8719,24.0643,37032970.220515,0
+WFC.US,D,20120424,000000,24.1492,24.4028,24.0989,24.3456,27147949.42998,0
+WFC.US,D,20120425,000000,24.5143,24.6406,24.1956,24.5528,27833306.874737,0
+WFC.US,D,20120426,000000,24.5143,24.9189,24.4482,24.9111,31811457.042404,0
+WFC.US,D,20120427,000000,24.9633,25.0146,24.7403,24.8587,25598771.461408,0
+WFC.US,D,20120430,000000,24.8399,24.8567,24.3722,24.5982,27659454.616306,0
+WFC.US,D,20120501,000000,24.6958,25.2485,24.5864,25.0976,35282808.100886,0
+WFC.US,D,20120502,000000,24.9712,25.0354,24.6662,24.8755,25856218.404481,0
+WFC.US,D,20120503,000000,25.0354,25.0354,24.6298,24.7403,25167868.486469,0
+WFC.US,D,20120504,000000,24.6298,24.761,24.2716,24.4739,36649641.794137,0
+WFC.US,D,20120507,000000,24.2932,24.9317,24.2864,24.8212,38075340.972963,0
+WFC.US,D,20120508,000000,24.5479,24.8587,24.3406,24.5627,36535113.063243,0
+WFC.US,D,20120509,000000,24.308,24.3841,24.0535,24.1758,37193897.994052,0
+WFC.US,D,20120510,000000,24.6061,24.8212,24.3781,24.5942,33585973.415246,0
+WFC.US,D,20120511,000000,24.2044,24.8971,24.0949,24.6792,49105300.474124,0
+WFC.US,D,20120514,000000,24.3643,24.4147,23.9913,24.014,40150835.502427,0
+WFC.US,D,20120515,000000,23.9173,24.2478,23.7831,23.8886,38633790.393471,0
+WFC.US,D,20120516,000000,24.0387,24.2478,23.6883,23.6883,38096851.717895,0
+WFC.US,D,20120517,000000,23.6883,23.8304,23.2887,23.2937,49559087.306511,0
+WFC.US,D,20120518,000000,23.3173,23.3992,22.7104,22.9246,72307999.714999,0
+WFC.US,D,20120521,000000,22.9167,23.3173,22.6156,23.266,41656795.387904,0
+WFC.US,D,20120522,000000,23.3765,24.0455,23.2443,23.4654,40777565.602892,0
+WFC.US,D,20120523,000000,23.341,23.563,22.9562,23.5186,41278061.568277,0
+WFC.US,D,20120524,000000,23.6005,23.6203,23.2355,23.5719,29118844.200089,0
+WFC.US,D,20120525,000000,23.5788,23.8246,23.5394,23.6075,25556129.984235,0
+WFC.US,D,20120529,000000,23.7831,23.9025,23.6815,23.8966,27247201.650776,0
+WFC.US,D,20120530,000000,23.6351,23.7377,23.3558,23.489,38723310.235959,0
+WFC.US,D,20120531,000000,23.5364,23.9735,23.2541,23.7436,43055664.657521,0
+WFC.US,D,20120601,000000,23.266,23.3085,22.2288,22.3493,68193784.737328,0
+WFC.US,D,20120604,000000,22.5219,22.5219,22.0799,22.2674,51033566.940832,0
+WFC.US,D,20120605,000000,22.1904,22.6572,22.1332,22.6156,33207519.284958,0
+WFC.US,D,20120606,000000,22.7884,22.9562,22.5032,22.9512,77720274.196151,0
+WFC.US,D,20120607,000000,23.3035,23.3992,23.0716,23.1022,39007957.980627,0
+WFC.US,D,20120608,000000,23.118,23.2887,22.7884,23.2887,45817243.216002,0
+WFC.US,D,20120611,000000,23.4496,23.6667,22.9413,22.963,36253113.246993,0
+WFC.US,D,20120612,000000,23.0588,23.2512,22.4805,23.193,43777535.748171,0
+WFC.US,D,20120613,000000,23.1624,23.6883,23.0804,23.3992,40769801.183631,0
+WFC.US,D,20120614,000000,23.4496,23.8966,23.3637,23.7308,42200713.123184,0
+WFC.US,D,20120615,000000,23.8246,24.1186,23.5551,24.0455,52832520.662994,0
+WFC.US,D,20120618,000000,23.9528,24.2548,23.8562,24.0535,28252509.512324,0
+WFC.US,D,20120619,000000,24.239,24.615,24.0811,24.4215,41325691.852032,0
+WFC.US,D,20120620,000000,24.4659,24.5725,23.9479,24.308,39891015.253441,0
+WFC.US,D,20120621,000000,24.3841,24.5557,23.9114,23.9607,43092160.062804,0
+WFC.US,D,20120622,000000,24.2044,24.5183,24.1186,24.308,46974320.038598,0
+WFC.US,D,20120625,000000,24.0535,24.0811,23.713,23.8808,21542698.425153,0
+WFC.US,D,20120626,000000,23.9341,24.0603,23.7446,23.9528,25868554.123049,0
+WFC.US,D,20120627,000000,24.1502,24.3406,23.9992,24.2548,24347820.357592,0
+WFC.US,D,20120628,000000,24.014,24.1186,23.6439,24.0643,40082555.835836,0
+WFC.US,D,20120629,000000,24.5775,24.7768,24.4324,24.7768,40721052.14252,0
+WFC.US,D,20120702,000000,24.9455,24.9959,24.6061,24.8587,26530379.15537,0
+WFC.US,D,20120703,000000,24.8399,24.987,24.7088,24.8054,18270581.432626,0
+WFC.US,D,20120705,000000,24.6426,24.7136,24.4551,24.5528,29593969.504988,0
+WFC.US,D,20120706,000000,24.2666,24.5864,24.1689,24.4887,24235959.822458,0
+WFC.US,D,20120709,000000,24.4807,24.8755,24.4807,24.6426,26601519.557485,0
+WFC.US,D,20120710,000000,24.8153,24.9535,24.2666,24.4305,29527625.369693,0
+WFC.US,D,20120711,000000,24.3406,24.7334,24.2784,24.6495,31403057.912224,0
+WFC.US,D,20120712,000000,24.4659,24.5409,24.1828,24.3406,40432317.488054,0
+WFC.US,D,20120713,000000,24.241,25.1616,24.1976,25.1252,53379310.280835,0
+WFC.US,D,20120716,000000,25.134,25.4528,24.9959,25.209,40143602.087563,0
+WFC.US,D,20120717,000000,25.3333,25.3797,24.8953,25.2811,29302954.774387,0
+WFC.US,D,20120718,000000,25.134,25.2899,24.9998,25.1616,31512525.887467,0
+WFC.US,D,20120719,000000,25.2219,25.4449,25.1616,25.3037,30619393.718241,0
+WFC.US,D,20120720,000000,25.1616,25.4094,25.0136,25.0492,33524216.793132,0
+WFC.US,D,20120723,000000,24.615,24.9791,24.5479,24.7778,35712668.321007,0
+WFC.US,D,20120724,000000,24.8193,24.8657,24.4176,24.6189,33642555.784586,0
+WFC.US,D,20120725,000000,24.7156,24.7541,24.4453,24.5725,35046815.154184,0
+WFC.US,D,20120726,000000,24.9455,25.0738,24.6574,25.0304,30721341.495711,0
+WFC.US,D,20120727,000000,25.0976,25.4774,25.0818,25.3047,34833788.14767,0
+WFC.US,D,20120730,000000,25.3037,25.4902,25.1252,25.1616,25796341.578469,0
+WFC.US,D,20120731,000000,25.0531,25.1893,24.989,25.0452,26191437.224433,0
+WFC.US,D,20120801,000000,25.134,25.7814,25.0403,25.1172,55436995.895642,0
+WFC.US,D,20120802,000000,24.9149,24.9515,24.3357,24.6998,42479133.726587,0
+WFC.US,D,20120803,000000,25.0136,25.4932,24.9149,25.4468,33831362.302355,0
+WFC.US,D,20120806,000000,25.5268,25.6097,25.1834,25.1922,22889341.790896,0
+WFC.US,D,20120807,000000,25.3403,25.4932,25.1616,25.1616,22720016.243617,0
+WFC.US,D,20120808,000000,25.0818,25.3205,24.9702,25.2229,16686609.502251,0
+WFC.US,D,20120809,000000,25.1696,25.3403,25.065,25.2229,17465910.137196,0
+WFC.US,D,20120810,000000,25.0403,25.3205,25.0136,25.2297,15298726.146131,0
+WFC.US,D,20120813,000000,25.1044,25.3797,25.0492,25.3255,15266452.42848,0
+WFC.US,D,20120814,000000,25.438,25.5268,25.2583,25.3255,17706103.490821,0
+WFC.US,D,20120815,000000,25.3629,25.4932,25.2297,25.3333,18460452.999291,0
+WFC.US,D,20120816,000000,25.4468,25.507,25.1922,25.4558,26276965.413636,0
+WFC.US,D,20120817,000000,25.5416,25.581,25.3255,25.3797,22698251.143525,0
+WFC.US,D,20120820,000000,25.3797,25.507,25.3403,25.4094,24338768.962023,0
+WFC.US,D,20120821,000000,25.5346,25.9244,25.432,25.6403,33882693.403017,0
+WFC.US,D,20120822,000000,25.6038,25.7005,25.438,25.4932,25292940.289406,0
+WFC.US,D,20120823,000000,25.4774,25.5179,25.2663,25.2979,23520366.541431,0
+WFC.US,D,20120824,000000,25.209,25.514,25.1784,25.3867,22363120.486517,0
+WFC.US,D,20120827,000000,25.4232,25.5416,25.2979,25.3719,18521507.357956,0
+WFC.US,D,20120828,000000,25.2663,25.5416,25.2583,25.432,21374418.672794,0
+WFC.US,D,20120829,000000,25.432,25.5652,25.4094,25.4094,16981580.418285,0
+WFC.US,D,20120830,000000,25.3205,25.3936,25.214,25.2583,20301470.579339,0
+WFC.US,D,20120831,000000,25.362,25.506,25.3037,25.3778,22636971.817348,0
+WFC.US,D,20120904,000000,25.3867,25.4558,25.1528,25.209,19734370.043296,0
+WFC.US,D,20120905,000000,25.2357,25.3629,25.1616,25.1696,21616374.271929,0
+WFC.US,D,20120906,000000,25.3403,26.0646,25.3403,25.9846,43099953.869714,0
+WFC.US,D,20120907,000000,26.0725,26.2432,25.9086,26.1041,35901609.616609,0
+WFC.US,D,20120910,000000,26.0054,26.0567,25.7972,25.7972,26303851.058041,0
+WFC.US,D,20120911,000000,25.4558,25.7814,25.432,25.4696,38316878.051457,0
+WFC.US,D,20120912,000000,25.581,25.6925,25.514,25.6038,22992322.189512,0
+WFC.US,D,20120913,000000,25.6097,26.5709,25.4636,26.5107,48159970.775306,0
+WFC.US,D,20120914,000000,26.5491,27.2971,26.5185,26.9467,56327126.471308,0
+WFC.US,D,20120917,000000,26.6024,26.8392,26.334,26.3488,43272338.772481,0
+WFC.US,D,20120918,000000,26.3548,26.5343,26.2294,26.4327,35248830.913021,0
+WFC.US,D,20120919,000000,26.5866,26.7288,26.2797,26.2886,34543606.404883,0
+WFC.US,D,20120920,000000,26.1297,26.2738,25.9916,26.2511,29829161.891626,0
+WFC.US,D,20120921,000000,26.4179,26.4406,25.9521,26.0794,90472921.40621,0
+WFC.US,D,20120924,000000,25.9314,26.2738,25.9028,26.1761,26324465.986393,0
+WFC.US,D,20120925,000000,26.2659,26.5639,25.8948,25.8948,42263159.848341,0
+WFC.US,D,20120926,000000,25.9472,25.954,25.5732,25.6719,36937820.110027,0
+WFC.US,D,20120927,000000,25.7369,25.9778,25.6462,25.9264,28951872.704747,0
+WFC.US,D,20120928,000000,25.8159,25.9975,25.7113,25.7547,28843884.245573,0
+WFC.US,D,20121001,000000,25.9363,26.1919,25.811,25.881,25337099.790602,0
+WFC.US,D,20121002,000000,25.9778,26.0083,25.7607,25.9698,29048004.768024,0
+WFC.US,D,20121003,000000,26.0913,26.5945,26.031,26.4307,39273059.899306,0
+WFC.US,D,20121004,000000,26.5619,26.8501,26.4376,26.8234,39024574.162124,0
+WFC.US,D,20121005,000000,26.9251,27.1037,26.5787,26.7288,35132563.244064,0
+WFC.US,D,20121008,000000,26.6202,26.8037,26.5709,26.7001,18614615.533595,0
+WFC.US,D,20121009,000000,26.7426,26.8106,26.0794,26.1761,54785411.951949,0
+WFC.US,D,20121010,000000,26.1919,26.3784,26.1041,26.2738,28458703.384006,0
+WFC.US,D,20121011,000000,26.5431,26.5945,26.1515,26.2353,30941228.99797,0
+WFC.US,D,20121012,000000,25.2357,25.6709,25.0976,25.5416,82221128.270748,0
+WFC.US,D,20121015,000000,25.4232,25.507,25.0057,25.2811,67367875.292735,0
+WFC.US,D,20121016,000000,25.432,25.4558,24.987,25.1528,53447210.948106,0
+WFC.US,D,20121017,000000,25.3047,25.8948,25.2663,25.7073,46671115.514303,0
+WFC.US,D,20121018,000000,25.7814,25.9846,25.6551,25.7814,31018265.170283,0
+WFC.US,D,20121019,000000,25.813,25.813,25.3709,25.6097,37303027.50466,0
+WFC.US,D,20121022,000000,25.581,25.7597,25.4774,25.7281,30902192.067822,0
+WFC.US,D,20121023,000000,25.3847,25.4764,25.0876,25.2554,39114071.710535,0
+WFC.US,D,20121024,000000,25.3867,25.5485,25.0492,25.1478,33724327.421689,0
+WFC.US,D,20121025,000000,25.432,25.5268,25.1528,25.4015,25230487.484046,0
+WFC.US,D,20121026,000000,25.2475,25.4212,25.13,25.3304,31191552.9832,0
+WFC.US,D,20121031,000000,25.4992,25.5584,25.0916,25.1192,33393983.911195,0
+WFC.US,D,20121101,000000,25.1696,25.4015,25.0403,25.4015,35104687.539932,0
+WFC.US,D,20121102,000000,25.6097,25.6629,25.1004,25.1577,25681316.297662,0
+WFC.US,D,20121105,000000,25.0265,25.4084,25.0186,25.3709,23529729.040721,0
+WFC.US,D,20121106,000000,25.3936,25.6551,25.362,25.5949,25198432.653704,0
+WFC.US,D,20121107,000000,25.3383,25.3383,24.6278,24.7018,42883023.372859,0
+WFC.US,D,20121108,000000,24.9041,25.0186,24.2616,24.2794,37365253.315774,0
+WFC.US,D,20121109,000000,24.2676,24.5449,24.2044,24.2794,28826572.894197,0
+WFC.US,D,20121112,000000,24.3584,24.4393,24.1828,24.2942,19978765.830578,0
+WFC.US,D,20121113,000000,24.0703,24.4324,24.0189,24.0357,27467502.606841,0
+WFC.US,D,20121114,000000,24.0791,24.2212,23.4544,23.5917,41182263.916166,0
+WFC.US,D,20121115,000000,23.6351,23.9578,23.5867,23.6963,30583565.108555,0
+WFC.US,D,20121116,000000,23.7327,24.0189,23.5699,23.9716,34081461.320073,0
+WFC.US,D,20121119,000000,24.3811,24.4778,24.1344,24.318,30183845.468192,0
+WFC.US,D,20121120,000000,24.318,24.9327,24.2212,24.7088,31828557.613409,0
+WFC.US,D,20121121,000000,24.7403,24.7679,24.3722,24.4601,21131370.66385,0
+WFC.US,D,20121123,000000,24.6554,24.9189,24.5686,24.9189,11701433.81568,0
+WFC.US,D,20121126,000000,24.7946,24.8084,24.5133,24.694,22605658.771775,0
+WFC.US,D,20121127,000000,24.6278,24.7995,24.4551,24.4917,25297764.930506,0
+WFC.US,D,20121128,000000,24.3584,24.6554,24.1067,24.6278,24135245.312836,0
+WFC.US,D,20121129,000000,24.8084,25.0186,24.7235,24.8913,28401057.992503,0
+WFC.US,D,20121130,000000,24.8547,24.9287,24.6495,24.7808,26036738.618895,0
+WFC.US,D,20121203,000000,24.9041,24.9475,24.5775,24.5844,26149041.995482,0
+WFC.US,D,20121204,000000,24.6219,24.6495,24.3258,24.5785,27041070.607858,0
+WFC.US,D,20121205,000000,24.7088,24.9189,24.536,24.7531,36281603.051629,0
+WFC.US,D,20121206,000000,24.7531,24.9643,24.6357,24.8775,25091081.60248,0
+WFC.US,D,20121207,000000,24.9969,25.0324,24.7679,24.9397,24681427.923742,0
+WFC.US,D,20121210,000000,24.8913,25.0265,24.7946,24.8084,23950272.363075,0
+WFC.US,D,20121211,000000,24.8528,25.1004,24.8084,24.989,27767847.408981,0
+WFC.US,D,20121212,000000,25.0936,25.4626,25.0393,25.1449,35036144.397876,0
+WFC.US,D,20121213,000000,25.138,25.2396,24.9189,24.9643,24796822.070199,0
+WFC.US,D,20121214,000000,24.9564,25.0087,24.7867,24.8823,25622171.122746,0
+WFC.US,D,20121217,000000,24.9564,25.8574,24.9564,25.8051,57923653.007561,0
+WFC.US,D,20121218,000000,26.0162,26.4149,25.883,26.2402,46741980.280546,0
+WFC.US,D,20121219,000000,26.2481,26.2926,25.9698,25.9866,44662990.64771,0
+WFC.US,D,20121220,000000,25.8662,26.3182,25.8662,26.3182,33478570.682297,0
+WFC.US,D,20121221,000000,26.0439,26.1811,25.6719,25.883,49498438.294715,0
+WFC.US,D,20121224,000000,25.7991,26.2698,25.7607,25.8337,10540048.155874,0
+WFC.US,D,20121226,000000,25.8742,25.9866,25.6719,25.7675,19037834.14528,0
+WFC.US,D,20121227,000000,25.7607,25.8504,25.2643,25.6551,25666203.953046,0
+WFC.US,D,20121228,000000,25.436,25.6935,25.4212,25.4548,21155537.444135,0
+WFC.US,D,20121231,000000,25.3255,25.7083,25.3037,25.6551,35569719.707813,0
+WFC.US,D,20130102,000000,26.3004,26.326,26.0765,26.3094,40558512.101815,0
+WFC.US,D,20130103,000000,26.2698,26.3004,25.9778,26.0913,33806429.416488,0
+WFC.US,D,20130104,000000,25.963,26.3004,25.8574,26.2264,41869783.886465,0
+WFC.US,D,20130107,000000,26.2264,26.2481,25.8742,26.0991,37484235.795381,0
+WFC.US,D,20130108,000000,26.031,26.1159,25.8426,26.0517,26836202.220435,0
+WFC.US,D,20130109,000000,26.1534,26.3834,26.0123,26.0488,32760743.940025,0
+WFC.US,D,20130110,000000,26.2906,26.5709,26.1879,26.5709,49968403.533981,0
+WFC.US,D,20130111,000000,26.2185,26.406,25.9176,26.3458,58802564.59528,0
+WFC.US,D,20130114,000000,26.2639,26.3182,25.9096,26.0991,30837056.879562,0
+WFC.US,D,20130115,000000,25.9945,26.4238,25.9698,26.3538,33091243.509063,0
+WFC.US,D,20130116,000000,26.2481,26.4889,26.2047,26.339,22381558.702187,0
+WFC.US,D,20130117,000000,26.4149,26.4376,26.2185,26.2926,30528624.394032,0
+WFC.US,D,20130118,000000,26.263,26.332,25.9008,26.2166,41832815.238713,0
+WFC.US,D,20130122,000000,26.1209,26.3094,26.0517,26.3004,27861088.335721,0
+WFC.US,D,20130123,000000,26.2906,26.3596,26.1702,26.2314,24229800.576796,0
+WFC.US,D,20130124,000000,26.3182,26.6192,26.1811,26.3902,29431247.058193,0
+WFC.US,D,20130125,000000,26.481,26.5017,26.2314,26.3754,25896642.634286,0
+WFC.US,D,20130128,000000,26.4228,26.4554,26.1534,26.3528,29400755.853395,0
+WFC.US,D,20130129,000000,26.3458,26.5165,26.3074,26.4721,22444898.203822,0
+WFC.US,D,20130130,000000,26.4514,26.4889,26.254,26.4376,36790857.549469,0
+WFC.US,D,20130131,000000,26.3528,26.4514,26.2994,26.332,22169139.715976,0
+WFC.US,D,20130201,000000,26.5017,26.6458,26.4228,26.557,27795548.813958,0
+WFC.US,D,20130204,000000,26.406,26.4554,26.1702,26.2758,29423973.108642,0
+WFC.US,D,20130205,000000,26.4307,26.5333,26.3458,26.3458,23194734.174913,0
+WFC.US,D,20130206,000000,26.332,26.4445,26.2383,26.4376,31863169.169123,0
+WFC.US,D,20130207,000000,26.4139,26.4228,26.1189,26.2027,35842239.474181,0
+WFC.US,D,20130208,000000,26.2235,26.3972,26.2166,26.3676,24374421.245822,0
+WFC.US,D,20130211,000000,26.4228,26.7534,26.3972,26.6547,32011327.502942,0
+WFC.US,D,20130212,000000,26.7149,26.8728,26.6251,26.8432,25873643.252981,0
+WFC.US,D,20130213,000000,26.7978,26.8531,26.4228,26.557,28236073.710183,0
+WFC.US,D,20130214,000000,26.4721,26.6626,26.3892,26.6202,29494105.210422,0
+WFC.US,D,20130215,000000,26.6399,26.7306,26.4721,26.5777,27921819.430258,0
+WFC.US,D,20130219,000000,26.5866,26.6626,26.5165,26.5629,33619349.676379,0
+WFC.US,D,20130220,000000,26.5245,26.7011,26.5017,26.5333,36431498.296778,0
+WFC.US,D,20130221,000000,26.5245,26.9745,26.4721,26.8057,50310867.929204,0
+WFC.US,D,20130222,000000,26.8905,27.086,26.7534,27.079,27146709.068563,0
+WFC.US,D,20130225,000000,27.0928,27.1777,26.2826,26.2994,35765636.00965,0
+WFC.US,D,20130226,000000,26.5165,26.5333,26.0951,26.2679,39164384.37719,0
+WFC.US,D,20130227,000000,26.3252,26.6251,26.1534,26.557,42563780.286352,0
+WFC.US,D,20130228,000000,26.5097,26.7376,26.4721,26.5165,29239861.520976,0
+WFC.US,D,20130301,000000,26.4139,26.8905,26.3458,26.7534,27286474.695475,0
+WFC.US,D,20130304,000000,26.7376,27.1234,26.708,27.1027,22330673.48308,0
+WFC.US,D,20130305,000000,27.2064,27.4333,27.0711,27.1234,30837900.001048,0
+WFC.US,D,20130306,000000,27.2813,27.3218,27.0711,27.2517,24461874.83265,0
+WFC.US,D,20130307,000000,27.3159,27.5794,27.2734,27.531,28449912.423801,0
+WFC.US,D,20130308,000000,27.5546,27.682,27.3889,27.5942,31804168.905714,0
+WFC.US,D,20130311,000000,27.6524,28.0767,27.6158,28.0688,25123055.363449,0
+WFC.US,D,20130312,000000,28.0362,28.1043,27.6909,27.7116,30015333.65475,0
+WFC.US,D,20130313,000000,27.7727,27.8645,27.6158,27.7975,20927276.488945,0
+WFC.US,D,20130314,000000,27.9336,27.9928,27.8181,27.9474,28940421.655718,0
+WFC.US,D,20130315,000000,28.2425,28.877,28.1991,28.877,74161715.799063,0
+WFC.US,D,20130318,000000,28.5,28.651,28.4378,28.5435,39362073.058209,0
+WFC.US,D,20130319,000000,28.6648,28.6747,28.2207,28.3372,31384132.266945,0
+WFC.US,D,20130320,000000,28.4616,28.6057,28.2355,28.3037,25203478.208847,0
+WFC.US,D,20130321,000000,28.0895,28.2563,28.0461,28.0767,31761033.918727,0
+WFC.US,D,20130322,000000,28.1753,28.2563,28.0461,28.1211,20697954.538327,0
+WFC.US,D,20130325,000000,28.2355,28.2721,27.9238,28.129,26859500.545055,0
+WFC.US,D,20130326,000000,28.2968,28.3086,28.0264,28.1991,24654252.456327,0
+WFC.US,D,20130327,000000,28.0362,28.0895,27.8181,27.9554,19633540.009816,0
+WFC.US,D,20130328,000000,27.9928,28.0017,27.8409,27.9602,22457653.456399,0
+WFC.US,D,20130401,000000,27.9602,28.0362,27.7817,27.9168,14433976.364622,0
+WFC.US,D,20130402,000000,27.9928,28.0461,27.7975,27.8774,22613592.423354,0
+WFC.US,D,20130403,000000,27.8705,27.9336,27.6306,27.7195,34761209.77754,0
+WFC.US,D,20130404,000000,27.7975,28.3293,27.7817,28.2869,31884463.05348,0
+WFC.US,D,20130405,000000,27.8271,28.1211,27.682,28.0846,32440698.266719,0
+WFC.US,D,20130408,000000,28.054,28.054,27.682,27.984,26572575.764356,0
+WFC.US,D,20130409,000000,28.0846,28.4616,27.9554,28.3086,28111294.770359,0
+WFC.US,D,20130410,000000,28.3876,28.6125,28.1211,28.4024,31175250.945526,0
+WFC.US,D,20130411,000000,28.4162,28.6569,28.0846,28.354,40420514.800617,0
+WFC.US,D,20130412,000000,27.9238,28.2869,27.6682,28.129,48510217.830398,0
+WFC.US,D,20130415,000000,27.984,28.2869,27.6228,27.6454,30547383.847095,0
+WFC.US,D,20130416,000000,27.7975,28.1428,27.7817,28.0165,26924404.685602,0
+WFC.US,D,20130417,000000,27.8271,27.8774,27.4017,27.6376,42054018.091559,0
+WFC.US,D,20130418,000000,27.6603,27.6977,27.3553,27.4195,25560164.198941,0
+WFC.US,D,20130419,000000,27.5231,27.7649,27.4333,27.7343,23955170.979977,0
+WFC.US,D,20130422,000000,27.8458,27.8635,27.5202,27.7629,19091786.826812,0
+WFC.US,D,20130423,000000,27.8537,28.0767,27.7481,28.0688,26251094.149769,0
+WFC.US,D,20130424,000000,28.1211,28.3106,28.0767,28.2277,22148687.939738,0
+WFC.US,D,20130425,000000,28.3254,28.5711,28.2217,28.4576,19658827.574192,0
+WFC.US,D,20130426,000000,28.3964,28.6372,28.3165,28.6372,23565836.326378,0
+WFC.US,D,20130429,000000,28.6875,28.7102,28.5435,28.6372,21187385.547575,0
+WFC.US,D,20130430,000000,28.6964,28.7546,28.3796,28.7102,27233671.172313,0
+WFC.US,D,20130501,000000,28.651,28.6964,28.1931,28.3165,23333732.682877,0
+WFC.US,D,20130502,000000,28.354,28.4616,28.2563,28.279,17473230.701636,0
+WFC.US,D,20130503,000000,28.5287,28.6648,28.424,28.5287,21014050.106402,0
+WFC.US,D,20130506,000000,28.6185,28.7191,28.5287,28.651,18822199.745036,0
+WFC.US,D,20130507,000000,28.7418,29.1504,28.6569,29.0289,30786911.418488,0
+WFC.US,D,20130508,000000,29.0576,29.4661,28.9905,29.2914,24600198.438077,0
+WFC.US,D,20130509,000000,29.2855,29.3428,28.7862,28.8691,36443705.317716,0
+WFC.US,D,20130510,000000,28.9825,29.0734,28.8138,28.9737,21513245.921706,0
+WFC.US,D,20130513,000000,28.9825,29.172,28.8208,29.104,16766951.278275,0
+WFC.US,D,20130514,000000,29.1513,29.553,29.1138,29.5293,28523504.161101,0
+WFC.US,D,20130515,000000,29.4859,30.003,29.4167,29.9457,33727310.774639,0
+WFC.US,D,20130516,000000,29.927,30.2783,29.7829,29.9102,30136195.930461,0
+WFC.US,D,20130517,000000,30.0336,30.4076,29.9664,30.3838,32025043.427596,0
+WFC.US,D,20130520,000000,30.4026,30.6997,30.3612,30.6276,24857708.209914,0
+WFC.US,D,20130521,000000,30.7292,31.0855,30.6039,30.9937,30260716.461656,0
+WFC.US,D,20130522,000000,31.0243,31.3154,30.4678,30.5516,39888032.913857,0
+WFC.US,D,20130523,000000,30.0158,30.8131,30.0158,30.4836,32462689.34769,0
+WFC.US,D,20130524,000000,30.1095,30.7065,30.0957,30.6611,22475196.868857,0
+WFC.US,D,20130528,000000,31.0855,31.2216,30.7855,30.8734,27554877.151029,0
+WFC.US,D,20130529,000000,30.749,31.1624,30.6365,31.046,29988065.970923,0
+WFC.US,D,20130530,000000,31.0766,31.6864,31.0095,31.4269,28905068.315235,0
+WFC.US,D,20130531,000000,31.4367,31.5059,30.892,30.892,35322801.649643,0
+WFC.US,D,20130603,000000,31.1101,31.2049,30.4678,31.0312,31034223.676487,0
+WFC.US,D,20130604,000000,31.0855,31.3677,30.7934,30.8131,24555665.004395,0
+WFC.US,D,20130605,000000,30.6611,30.895,30.2171,30.3385,27694508.000106,0
+WFC.US,D,20130606,000000,30.2477,31.0549,30.1707,31.0243,32452309.427761,0
+WFC.US,D,20130607,000000,31.4131,31.5275,31.0933,31.4269,30793777.994436,0
+WFC.US,D,20130610,000000,31.6194,31.7634,31.3677,31.4427,21447030.48404,0
+WFC.US,D,20130611,000000,31.0697,31.3894,30.9286,30.9769,24093250.363917,0
+WFC.US,D,20130612,000000,31.0766,31.198,30.5664,30.6829,24044951.257829,0
+WFC.US,D,20130613,000000,30.6997,31.2286,30.6276,31.1911,22809701.264954,0
+WFC.US,D,20130614,000000,31.1171,31.2858,30.5516,30.596,25562357.125498,0
+WFC.US,D,20130617,000000,30.9286,31.0174,30.7361,30.9414,20345682.775628,0
+WFC.US,D,20130618,000000,31.0243,31.2148,30.9562,31.1171,20717710.131319,0
+WFC.US,D,20130619,000000,31.0697,31.3756,30.9483,30.9769,27430310.004943,0
+WFC.US,D,20130620,000000,30.6997,30.9769,30.4608,30.5457,38466511.847876,0
+WFC.US,D,20130621,000000,30.9631,31.3894,30.5911,31.2049,50992258.041487,0
+WFC.US,D,20130624,000000,30.8428,30.8566,30.0158,30.3247,40751416.676422,0
+WFC.US,D,20130625,000000,30.596,30.8792,30.3937,30.7065,29221957.349805,0
+WFC.US,D,20130626,000000,31.0312,31.4673,31.0312,31.2552,25473935.773023,0
+WFC.US,D,20130627,000000,31.5275,31.8029,31.3509,31.6638,24676132.066908,0
+WFC.US,D,20130628,000000,31.8867,31.9341,31.4989,31.6658,26405644.803701,0
+WFC.US,D,20130701,000000,31.6638,31.9716,31.4427,31.5127,21232805.677531,0
+WFC.US,D,20130702,000000,31.3894,31.6786,31.2474,31.4062,20425192.577204,0
+WFC.US,D,20130703,000000,31.2216,31.4673,31.0766,31.4062,10603951.089656,0
+WFC.US,D,20130705,000000,31.5897,32.0536,31.567,32.0536,19602338.434631,0
+WFC.US,D,20130708,000000,32.2736,32.7403,32.2213,32.6328,29970444.529192,0
+WFC.US,D,20130709,000000,32.7216,32.8203,32.1769,32.5341,29593488.155583,0
+WFC.US,D,20130710,000000,32.4206,32.4414,31.8029,32.0536,33384360.976542,0
+WFC.US,D,20130711,000000,32.3565,32.396,31.5759,31.9134,42292491.761096,0
+WFC.US,D,20130712,000000,32.4562,32.7986,32.1542,32.4818,47000187.248997,0
+WFC.US,D,20130715,000000,32.7503,33.0364,32.7403,33.0295,28785062.334785,0
+WFC.US,D,20130716,000000,33.0295,33.1045,32.6495,32.7759,28652448.039997,0
+WFC.US,D,20130717,000000,32.913,33.4321,32.8924,33.1499,31450051.801396,0
+WFC.US,D,20130718,000000,33.3108,33.9749,33.2732,33.8387,30772395.947136,0
+WFC.US,D,20130719,000000,33.8446,34.1032,33.6265,33.8693,24817483.613441,0
+WFC.US,D,20130722,000000,33.889,34.118,33.732,34.0045,24162257.628137,0
+WFC.US,D,20130723,000000,34.0193,34.1248,33.9048,33.9581,17630463.738469,0
+WFC.US,D,20130724,000000,34.038,34.0814,33.7144,33.7598,23556474.840455,0
+WFC.US,D,20130725,000000,33.6896,33.6896,33.0808,33.2594,38679063.585187,0
+WFC.US,D,20130726,000000,33.1815,33.294,32.913,33.1499,24286745.731584,0
+WFC.US,D,20130729,000000,33.0749,33.1429,32.922,32.9535,16278412.032137,0
+WFC.US,D,20130730,000000,33.1351,33.2515,32.9052,32.9604,24385272.381485,0
+WFC.US,D,20130731,000000,32.991,33.5585,32.991,33.1429,33453803.988645,0
+WFC.US,D,20130801,000000,33.666,34.0893,33.6176,33.7232,26016724.617275,0
+WFC.US,D,20130802,000000,33.7054,33.9413,33.5585,33.8969,17657010.918238,0
+WFC.US,D,20130805,000000,33.8811,33.9413,33.6896,33.7824,18588212.251964,0
+WFC.US,D,20130806,000000,33.732,33.7656,33.5031,33.5465,18096727.147461,0
+WFC.US,D,20130807,000000,33.2496,33.3798,33.1933,33.1933,24222312.806772,0
+WFC.US,D,20130808,000000,33.364,33.4242,32.9792,33.1539,24382221.132934,0
+WFC.US,D,20130809,000000,33.1469,33.2772,32.987,33.1627,13969052.627029,0
+WFC.US,D,20130812,000000,33.0255,33.3136,32.8726,33.141,14453940.71125,0
+WFC.US,D,20130813,000000,33.1795,33.2654,33.0334,33.2298,16603485.019976,0
+WFC.US,D,20130814,000000,33.3294,33.3926,33.066,33.066,17956988.881464,0
+WFC.US,D,20130815,000000,32.9082,33.0779,32.84,32.9792,23139904.930778,0
+WFC.US,D,20130816,000000,32.7433,33.1253,32.7097,32.7937,21167652.248661,0
+WFC.US,D,20130819,000000,32.9584,32.9732,32.5706,32.5943,20692296.909413,0
+WFC.US,D,20130820,000000,32.5795,32.7345,32.3407,32.6733,19702634.423612,0
+WFC.US,D,20130821,000000,32.5657,32.7433,32.3189,32.4946,19014023.056871,0
+WFC.US,D,20130822,000000,32.5351,32.7009,32.3565,32.5854,18299033.742677,0
+WFC.US,D,20130823,000000,32.7433,32.8568,32.4858,32.8015,15853318.691186,0
+WFC.US,D,20130826,000000,32.7601,32.8568,32.5036,32.5212,13174497.776063,0
+WFC.US,D,20130827,000000,32.1334,32.1522,31.4841,31.5355,25066247.013229,0
+WFC.US,D,20130828,000000,31.5207,31.8967,31.4367,31.643,18157232.261119,0
+WFC.US,D,20130829,000000,31.4999,31.9598,31.4743,31.643,13705571.082455,0
+WFC.US,D,20130830,000000,31.9627,32.0012,31.6144,31.7398,19457245.536504,0
+WFC.US,D,20130903,000000,31.9529,32.1009,31.4999,31.7565,20790890.441548,0
+WFC.US,D,20130904,000000,31.7308,32.0259,31.643,31.8355,16258389.923578,0
+WFC.US,D,20130905,000000,31.8749,32.2203,31.8355,32.0812,14771967.757152,0
+WFC.US,D,20130906,000000,32.2282,32.2371,31.6055,31.7812,18967695.963297,0
+WFC.US,D,20130909,000000,31.8532,32.0052,31.3677,32.0052,35742999.413792,0
+WFC.US,D,20130910,000000,32.3121,32.5706,32.1434,32.5657,24379994.765261,0
+WFC.US,D,20130911,000000,32.5943,32.6279,32.4127,32.6022,19183662.747973,0
+WFC.US,D,20130912,000000,32.618,32.7245,32.2736,32.4206,18900980.935617,0
+WFC.US,D,20130913,000000,32.3121,32.5212,32.2736,32.3644,13018013.61757,0
+WFC.US,D,20130916,000000,32.8075,33.0403,32.765,32.9002,25196467.73476,0
+WFC.US,D,20130917,000000,32.9644,33.0255,32.6565,32.8726,21964867.18845,0
+WFC.US,D,20130918,000000,32.8331,33.6186,32.7937,33.2239,31190893.281172,0
+WFC.US,D,20130919,000000,33.6275,33.6275,32.7847,32.9584,20798399.492283,0
+WFC.US,D,20130920,000000,32.9584,33.066,32.6022,32.8726,41828613.818423,0
+WFC.US,D,20130923,000000,32.542,32.618,32.2637,32.4572,21476897.454662,0
+WFC.US,D,20130924,000000,32.2736,32.4492,31.9914,32.0121,29192558.554817,0
+WFC.US,D,20130925,000000,32.088,32.1917,31.6746,32.0732,25011763.327298,0
+WFC.US,D,20130926,000000,32.1601,32.3733,31.7674,31.9173,26716349.258428,0
+WFC.US,D,20130927,000000,31.8877,32.0436,31.8443,31.9045,26115523.862944,0
+WFC.US,D,20130930,000000,31.722,32.091,31.5966,31.9203,26351651.587481,0
+WFC.US,D,20131001,000000,31.7398,31.8877,31.5207,31.8265,16651179.145863,0
+WFC.US,D,20131002,000000,31.6055,31.651,31.4525,31.651,23185578.402527,0
+WFC.US,D,20131003,000000,31.6223,31.6223,31.1763,31.4525,24831865.320327,0
+WFC.US,D,20131004,000000,31.4525,31.6824,31.3904,31.6824,16009853.518038,0
+WFC.US,D,20131007,000000,31.2937,31.3677,31.1615,31.1615,19929507.06578,0
+WFC.US,D,20131008,000000,31.1081,31.2779,30.8466,30.8694,25101207.16725,0
+WFC.US,D,20131009,000000,31.0145,31.1081,30.7401,30.9602,22200913.843612,0
+WFC.US,D,20131010,000000,31.419,31.8118,31.0145,31.7891,34645538.981845,0
+WFC.US,D,20131011,000000,31.0233,31.8443,30.9177,31.7812,60008310.402981,0
+WFC.US,D,20131014,000000,31.5611,32.1434,31.5285,32.0259,22399385.857454,0
+WFC.US,D,20131015,000000,32.1108,32.2055,31.7743,31.8671,22495250.391798,0
+WFC.US,D,20131016,000000,32.1522,32.7009,32.0259,32.3802,33806045.35033,0
+WFC.US,D,20131017,000000,32.2479,32.8015,32.2203,32.7433,24541246.816291,0
+WFC.US,D,20131018,000000,32.7719,32.9416,32.5124,32.7433,22918592.634277,0
+WFC.US,D,20131021,000000,32.7097,32.8795,32.618,32.692,21454010.557112,0
+WFC.US,D,20131022,000000,32.7937,33.0255,32.6565,32.9416,24316978.527753,0
+WFC.US,D,20131023,000000,32.918,32.9644,32.7601,32.8015,17745201.222999,0
+WFC.US,D,20131024,000000,32.9002,32.9732,32.6437,32.7532,18193128.766406,0
+WFC.US,D,20131025,000000,32.7097,32.9318,32.6565,32.8795,25859979.010052,0
+WFC.US,D,20131028,000000,32.8568,32.9792,32.6565,32.8568,16561110.058368,0
+WFC.US,D,20131029,000000,32.994,33.0334,32.7345,32.9584,17084528.389152,0
+WFC.US,D,20131030,000000,33.0719,33.292,33.0019,33.066,20908636.613209,0
+WFC.US,D,20131031,000000,33.2545,33.3966,32.9742,32.9812,24295365.432737,0
+WFC.US,D,20131101,000000,32.7719,33.0186,32.6643,32.7345,20257094.217568,0
+WFC.US,D,20131104,000000,32.7937,32.8657,32.6279,32.7601,15540907.726145,0
+WFC.US,D,20131105,000000,32.7345,32.8489,32.6022,32.7009,21644884.343908,0
+WFC.US,D,20131106,000000,32.9248,32.9426,32.6565,32.7857,19093219.727992,0
+WFC.US,D,20131107,000000,32.8814,32.91,32.2253,32.2253,29034900.91714,0
+WFC.US,D,20131108,000000,32.2321,33.1893,32.2253,32.9959,30367948.948921,0
+WFC.US,D,20131111,000000,32.9812,33.1113,32.7857,33.0285,15227348.616099,0
+WFC.US,D,20131112,000000,32.9742,33.0285,32.5016,32.6643,17324326.529581,0
+WFC.US,D,20131113,000000,32.5696,33.0601,32.2923,33.0364,31129998.021153,0
+WFC.US,D,20131114,000000,33.1291,33.3118,32.8972,33.288,23080548.975491,0
+WFC.US,D,20131115,000000,33.2041,33.7154,33.1893,33.6384,30290125.390316,0
+WFC.US,D,20131118,000000,33.666,33.7755,33.5002,33.5367,16978664.960935,0
+WFC.US,D,20131119,000000,33.6255,33.8545,33.5071,33.6532,19025914.920618,0
+WFC.US,D,20131120,000000,33.7844,34.0439,33.591,33.6966,20437282.04755,0
+WFC.US,D,20131121,000000,33.8466,34.2955,33.8328,34.0538,21292406.867673,0
+WFC.US,D,20131122,000000,33.9946,34.2867,33.9383,34.2699,14283658.545362,0
+WFC.US,D,20131125,000000,34.3647,34.5482,34.3035,34.3647,16003614.216368,0
+WFC.US,D,20131126,000000,34.4011,34.563,34.2176,34.2334,17383415.969302,0
+WFC.US,D,20131127,000000,34.3647,34.3647,34.0439,34.2018,17675861.574347,0
+WFC.US,D,20131129,000000,34.2955,34.3853,33.9631,34.0094,12646429.103333,0
+WFC.US,D,20131202,000000,34.0785,34.3647,34.0627,34.1308,21668695.432317,0
+WFC.US,D,20131203,000000,34.0439,34.2087,33.661,33.7844,29004525.236199,0
+WFC.US,D,20131204,000000,33.5289,34.0439,33.4844,33.7962,23261124.925099,0
+WFC.US,D,20131205,000000,33.6966,33.9541,33.3848,33.4144,24658269.443791,0
+WFC.US,D,20131206,000000,33.741,34.1376,33.5505,34.0785,21887647.596678,0
+WFC.US,D,20131209,000000,34.1012,34.3647,34.1012,34.2393,18135770.157812,0
+WFC.US,D,20131210,000000,34.1614,34.3341,34.0311,34.0785,18442826.490724,0
+WFC.US,D,20131211,000000,34.0439,34.1228,33.591,33.6255,23596783.546403,0
+WFC.US,D,20131212,000000,33.661,33.8229,33.5811,33.6087,17790302.142296,0
+WFC.US,D,20131213,000000,33.6255,33.8633,33.5999,33.7844,18247009.49887,0
+WFC.US,D,20131216,000000,33.9709,34.1012,33.8397,33.9798,17155614.06944,0
+WFC.US,D,20131217,000000,33.8051,33.8545,33.5999,33.6739,17313441.9528,0
+WFC.US,D,20131218,000000,33.9798,34.8107,33.733,34.713,36260070.01262,0
+WFC.US,D,20131219,000000,34.4712,34.9202,34.3785,34.7791,22929030.316134,0
+WFC.US,D,20131220,000000,34.8462,34.9202,34.6124,34.7367,38053422.854429,0
+WFC.US,D,20131223,000000,34.859,35.1767,34.8462,34.9281,16868759.211075,0
+WFC.US,D,20131224,000000,34.9626,35.1176,34.9034,35.0692,5637407.1718856,0
+WFC.US,D,20131226,000000,35.1531,35.2597,35.0969,35.1827,9462393.9852785,0
+WFC.US,D,20131227,000000,35.2212,35.2518,35.0692,35.1531,8859226.6982649,0
+WFC.US,D,20131230,000000,35.2054,35.2389,35.017,35.1531,14654206.384985,0
+WFC.US,D,20131231,000000,35.1679,35.1915,34.8788,35.0761,17142577.100789,0
+WFC.US,D,20140102,000000,34.8778,34.9962,34.6952,34.7791,22450592.313954,0
+WFC.US,D,20140103,000000,34.7573,35.1343,34.7495,35.0258,19019388.836039,0
+WFC.US,D,20140106,000000,35.1767,35.391,35.0456,35.0909,23973633.51646,0
+WFC.US,D,20140107,000000,35.383,35.383,34.936,35.0761,21871285.77034,0
+WFC.US,D,20140108,000000,35.0761,35.5005,35.0357,35.4778,27062134.457867,0
+WFC.US,D,20140109,000000,35.5143,35.6929,35.383,35.6633,18625428.161307,0
+WFC.US,D,20140110,000000,35.5853,35.5853,35.2518,35.4926,20103116.116089,0
+WFC.US,D,20140113,000000,35.5074,35.6229,35.1097,35.1995,27242205.750624,0
+WFC.US,D,20140114,000000,35.1343,35.4146,34.7041,35.2212,36924860.157281,0
+WFC.US,D,20140115,000000,35.4926,36.1123,35.3504,35.8438,35505699.22344,0
+WFC.US,D,20140116,000000,35.7698,35.8942,35.5913,35.837,16688963.554188,0
+WFC.US,D,20140117,000000,35.912,35.9692,35.6465,35.837,19633494.408293,0
+WFC.US,D,20140121,000000,35.9544,36.1863,35.7235,35.9248,20106828.080036,0
+WFC.US,D,20140122,000000,36.1123,36.1784,35.9248,36.0541,15296214.008915,0
+WFC.US,D,20140123,000000,35.762,35.8863,35.5389,35.8094,25670671.888901,0
+WFC.US,D,20140124,000000,35.5617,35.6633,35.1343,35.1343,26305530.207443,0
+WFC.US,D,20140127,000000,35.1827,35.4442,34.9448,35.1767,27721998.624712,0
+WFC.US,D,20140128,000000,35.3742,35.7235,35.2676,35.5074,20904476.740973,0
+WFC.US,D,20140129,000000,35.2518,35.7008,35.1433,35.2212,26607572.399594,0
+WFC.US,D,20140130,000000,35.4215,35.6929,35.3584,35.5785,16456863.964155,0
+WFC.US,D,20140131,000000,35.084,35.313,34.9448,35.0258,35442059.765123,0
+WFC.US,D,20140203,000000,35.0022,35.2469,34.2393,34.3251,38284432.061386,0
+WFC.US,D,20140204,000000,34.4317,34.6262,34.1692,34.5886,26987494.898913,0
+WFC.US,D,20140205,000000,34.6202,34.7139,34.3567,34.4001,28467276.47027,0
+WFC.US,D,20140206,000000,34.5097,34.8393,34.4307,34.8294,27124780.816357,0
+WFC.US,D,20140207,000000,35.0396,35.31,34.8738,35.2922,21854826.660755,0
+WFC.US,D,20140210,000000,35.2922,35.4837,35.1729,35.4038,16100358.353416,0
+WFC.US,D,20140211,000000,35.4501,35.8448,35.3554,35.7531,17456261.868364,0
+WFC.US,D,20140212,000000,35.7462,35.9711,35.6277,35.7698,15709654.64077,0
+WFC.US,D,20140213,000000,35.4837,35.831,35.3416,35.762,18820985.731165,0
+WFC.US,D,20140214,000000,35.8034,35.9969,35.6277,35.8774,14621141.227573,0
+WFC.US,D,20140218,000000,35.9969,36.0353,35.831,35.8774,15623949.112312,0
+WFC.US,D,20140219,000000,35.8162,35.9711,35.3722,35.4126,20852844.670261,0
+WFC.US,D,20140220,000000,35.3021,35.6623,35.1965,35.4906,17284345.141229,0
+WFC.US,D,20140221,000000,35.4837,35.8242,35.3722,35.4679,19867705.85551,0
+WFC.US,D,20140224,000000,35.5685,36.1142,35.5459,35.838,18300085.6178,0
+WFC.US,D,20140225,000000,35.9337,35.9801,35.7392,35.838,17788622.992894,0
+WFC.US,D,20140226,000000,36.0442,36.1142,35.6277,35.8162,17895206.92517,0
+WFC.US,D,20140227,000000,35.7392,35.838,35.4758,35.8162,17742431.690522,0
+WFC.US,D,20140228,000000,35.8528,36.283,35.7876,36.1054,21020627.872706,0
+WFC.US,D,20140303,000000,35.8606,35.9613,35.7462,35.8952,20742852.784191,0
+WFC.US,D,20140304,000000,36.3373,36.3995,36.1142,36.3551,19223035.102654,0
+WFC.US,D,20140305,000000,36.4153,36.735,36.3136,36.6254,17563714.256305,0
+WFC.US,D,20140306,000000,36.7823,36.9432,36.6876,36.8209,18933870.780508,0
+WFC.US,D,20140307,000000,37.1445,37.706,37.025,37.2925,26372581.673023,0
+WFC.US,D,20140310,000000,37.256,37.5491,37.0093,37.4514,15249056.967629,0
+WFC.US,D,20140311,000000,37.5994,37.6142,37.1159,37.1839,17268239.696786,0
+WFC.US,D,20140312,000000,37.1001,37.4346,36.9935,37.4286,17363718.138238,0
+WFC.US,D,20140313,000000,37.5116,37.5678,37.1317,37.2115,19046398.111238,0
+WFC.US,D,20140314,000000,37.0162,37.3882,36.7636,36.8643,19732173.06327,0
+WFC.US,D,20140317,000000,37.0922,37.4652,37.0093,37.4346,14253023.442426,0
+WFC.US,D,20140318,000000,37.4652,37.6843,37.4286,37.6447,12545195.749719,0
+WFC.US,D,20140319,000000,37.629,37.6517,36.9284,37.1839,36354061.844433,0
+WFC.US,D,20140320,000000,37.1001,38.3898,37.1001,38.1333,32410755.29356,0
+WFC.US,D,20140321,000000,38.7273,38.8645,38.1402,38.2034,39916302.817817,0
+WFC.US,D,20140324,000000,38.4875,38.4945,37.9724,38.0987,25299753.156895,0
+WFC.US,D,20140325,000000,38.308,38.3237,38.0405,38.0799,18847713.290291,0
+WFC.US,D,20140326,000000,38.2606,38.2674,37.6921,37.7218,22371139.260939,0
+WFC.US,D,20140327,000000,38.5083,38.7273,37.8382,38.1866,37382163.373751,0
+WFC.US,D,20140328,000000,38.2211,38.5872,38.1481,38.3395,19296016.792918,0
+WFC.US,D,20140331,000000,38.6958,38.8221,38.4697,38.6858,23016542.678258,0
+WFC.US,D,20140401,000000,38.7964,38.8359,38.4993,38.7126,21084092.018503,0
+WFC.US,D,20140402,000000,38.7126,38.7964,38.5083,38.7056,16759803.999619,0
+WFC.US,D,20140403,000000,38.7421,38.8043,38.5448,38.756,12341432.945879,0
+WFC.US,D,20140404,000000,38.9277,39.2681,38.5448,38.5448,24045728.510449,0
+WFC.US,D,20140407,000000,38.453,38.6306,37.8382,37.847,25268822.150744,0
+WFC.US,D,20140408,000000,37.847,38.1135,37.6773,37.9793,24539819.995314,0
+WFC.US,D,20140409,000000,38.1639,38.1866,37.8086,38.1866,20478406.51407,0
+WFC.US,D,20140410,000000,38.2832,38.2832,37.109,37.109,32021520.963311,0
+WFC.US,D,20140411,000000,36.9067,38.0099,36.3373,37.3971,46836730.111003,0
+WFC.US,D,20140414,000000,37.6201,37.8638,36.8978,37.4208,31269423.156695,0
+WFC.US,D,20140415,000000,37.4652,38.0178,37.3646,37.9379,27963924.836198,0
+WFC.US,D,20140416,000000,38.2034,38.2912,37.8244,38.1787,22970991.823937,0
+WFC.US,D,20140417,000000,38.1263,38.3395,37.9556,38.0553,24942667.900135,0
+WFC.US,D,20140421,000000,38.1718,38.3662,38.0799,38.2034,16043070.680525,0
+WFC.US,D,20140422,000000,38.1481,38.4945,38.0336,38.2912,18262003.279526,0
+WFC.US,D,20140423,000000,38.2674,38.6306,38.2674,38.5724,17112243.981269,0
+WFC.US,D,20140424,000000,38.6858,38.6858,38.2438,38.3573,16214133.139135,0
+WFC.US,D,20140425,000000,38.3237,38.4619,38.1135,38.1481,20923885.762392,0
+WFC.US,D,20140428,000000,38.3662,38.3662,37.7425,38.0641,23668340.442424,0
+WFC.US,D,20140429,000000,38.3237,38.5083,38.2122,38.4787,18968924.164308,0
+WFC.US,D,20140430,000000,38.4619,38.6958,38.3977,38.6089,19248550.674645,0
+WFC.US,D,20140501,000000,38.6858,38.7638,38.4619,38.6089,15236313.875458,0
+WFC.US,D,20140502,000000,38.7126,38.8961,38.4993,38.5635,17189629.765257,0
+WFC.US,D,20140505,000000,38.3316,38.6089,38.1866,38.5448,11734746.234681,0
+WFC.US,D,20140506,000000,38.4115,38.4451,38.1639,38.1787,20845293.058105,0
+WFC.US,D,20140507,000000,38.3829,38.7244,38.2832,38.6908,19792228.241905,0
+WFC.US,D,20140508,000000,38.6562,38.7678,38.5408,38.6405,16469720.553449,0
+WFC.US,D,20140509,000000,38.5961,38.6336,38.3168,38.4461,19371099.193326,0
+WFC.US,D,20140512,000000,38.682,39.051,38.6405,38.9799,20999845.73877,0
+WFC.US,D,20140513,000000,38.9948,39.1358,38.8843,39.0184,12391598.674295,0
+WFC.US,D,20140514,000000,39.0579,39.0579,38.5329,38.6128,16930357.747909,0
+WFC.US,D,20140515,000000,38.4639,38.5832,38.1195,38.4056,22174066.707159,0
+WFC.US,D,20140516,000000,38.3908,38.4895,38.1718,38.4461,17773865.326789,0
+WFC.US,D,20140519,000000,38.2606,38.8102,38.2448,38.7678,13445434.662911,0
+WFC.US,D,20140520,000000,38.6652,38.7451,38.2832,38.3543,19261778.156323,0
+WFC.US,D,20140521,000000,38.5251,39.0184,38.5112,38.9099,16510166.063965,0
+WFC.US,D,20140522,000000,38.9187,39.201,38.8556,39.1596,15521529.105741,0
+WFC.US,D,20140523,000000,39.0964,39.3461,38.9869,39.2927,16804956.600643,0
+WFC.US,D,20140527,000000,39.4201,39.7171,39.3263,39.5977,17006279.216336,0
+WFC.US,D,20140528,000000,39.5819,39.7171,39.4201,39.5138,15912748.622277,0
+WFC.US,D,20140529,000000,39.6471,39.6471,39.2859,39.3767,16629150.570307,0
+WFC.US,D,20140530,000000,39.4201,39.8099,39.4201,39.7793,19772441.23453,0
+WFC.US,D,20140602,000000,39.9056,40.0832,39.8493,40.023,15097714.63416,0
+WFC.US,D,20140603,000000,39.8572,40.0773,39.7565,40.023,11863606.004102,0
+WFC.US,D,20140604,000000,39.9124,40.0052,39.8099,39.9826,12930434.373214,0
+WFC.US,D,20140605,000000,39.9658,40.5155,39.9658,40.4434,15143508.696602,0
+WFC.US,D,20140606,000000,40.4691,40.7522,40.4276,40.7178,16789457.149768,0
+WFC.US,D,20140609,000000,40.6566,41.1806,40.6398,41.1302,14091469.407978,0
+WFC.US,D,20140610,000000,41.0473,41.2299,40.8845,41.1983,15741537.198693,0
+WFC.US,D,20140611,000000,41.0079,41.1242,40.7828,40.9219,14980778.142869,0
+WFC.US,D,20140612,000000,40.8273,40.9535,40.4611,40.5105,17132022.881707,0
+WFC.US,D,20140613,000000,40.6476,40.7986,40.5293,40.6566,14184794.444193,0
+WFC.US,D,20140616,000000,40.6476,40.6476,39.9056,40.023,20820329.771223,0
+WFC.US,D,20140617,000000,39.9746,40.5381,39.9362,40.4691,19749121.6292,0
+WFC.US,D,20140618,000000,40.4937,40.844,40.3664,40.767,23076294.860108,0
+WFC.US,D,20140619,000000,40.7344,40.8895,40.6812,40.7522,20852374.467894,0
+WFC.US,D,20140620,000000,41.0345,41.4499,40.9467,41.4312,38087525.699824,0
+WFC.US,D,20140623,000000,41.2911,41.5584,41.148,41.5012,16750042.233665,0
+WFC.US,D,20140624,000000,41.4638,41.5082,41.0651,41.1194,14330912.869897,0
+WFC.US,D,20140625,000000,40.9625,41.3147,40.7927,41.2052,16359054.77821,0
+WFC.US,D,20140626,000000,41.222,41.2516,40.7344,41.0256,16015416.903805,0
+WFC.US,D,20140627,000000,40.9131,41.4411,40.8529,41.4411,21528288.343987,0
+WFC.US,D,20140630,000000,41.3147,41.3315,41.0473,41.1726,16503701.794783,0
+WFC.US,D,20140701,000000,41.3059,41.4776,41.222,41.2979,15934122.562641,0
+WFC.US,D,20140702,000000,41.3315,41.3917,41.1658,41.2516,18437655.278053,0
+WFC.US,D,20140703,000000,41.4312,41.5812,41.3858,41.518,11158951.008314,0
+WFC.US,D,20140707,000000,41.4411,41.5012,41.0888,41.1242,17299524.368078,0
+WFC.US,D,20140708,000000,40.9703,41.0888,40.8105,40.9289,22053039.252601,0
+WFC.US,D,20140709,000000,40.9703,40.9703,40.6644,40.8845,20573015.486489,0
+WFC.US,D,20140710,000000,40.5637,40.703,40.3664,40.5865,25608920.333623,0
+WFC.US,D,20140711,000000,40.0546,40.4779,39.8099,40.3338,38290013.687762,0
+WFC.US,D,20140714,000000,40.2736,40.6101,40.0625,40.1947,27128817.057798,0
+WFC.US,D,20140715,000000,40.3516,40.4691,40.1099,40.2243,24649433.89543,0
+WFC.US,D,20140716,000000,40.4059,40.4691,39.9894,40.0832,27597343.315683,0
+WFC.US,D,20140717,000000,40.0141,40.0457,39.6471,39.7013,31144123.346145,0
+WFC.US,D,20140718,000000,39.9272,40.2322,39.7871,40.171,19769589.619313,0
+WFC.US,D,20140721,000000,39.952,40.0713,39.8336,39.9894,19449838.835854,0
+WFC.US,D,20140722,000000,40.1099,40.329,39.9894,40.2243,15217530.101582,0
+WFC.US,D,20140723,000000,40.2874,40.4375,40.1621,40.2085,11628081.233032,0
+WFC.US,D,20140724,000000,40.3142,40.4691,40.2806,40.4128,12688407.838377,0
+WFC.US,D,20140725,000000,40.3338,40.5559,40.3338,40.4217,12828539.290837,0
+WFC.US,D,20140728,000000,40.1947,40.5016,40.0832,40.4217,17192561.436481,0
+WFC.US,D,20140729,000000,40.4611,40.8529,40.329,40.3743,18524701.491278,0
+WFC.US,D,20140730,000000,40.5213,40.9703,40.4937,40.8105,14596920.738827,0
+WFC.US,D,20140731,000000,40.624,40.6398,39.8651,39.873,25071469.907626,0
+WFC.US,D,20140801,000000,39.7092,40.0388,39.3461,39.4448,23992333.180859,0
+WFC.US,D,20140804,000000,39.5977,39.9746,39.575,39.944,17080353.316409,0
+WFC.US,D,20140805,000000,39.7427,39.8967,39.3678,39.4802,16297595.072677,0
+WFC.US,D,20140806,000000,39.3401,39.8523,39.3085,39.4882,19327434.21531,0
+WFC.US,D,20140807,000000,39.7111,39.7585,39.125,39.2069,17885840.372411,0
+WFC.US,D,20140808,000000,39.2306,39.4714,39.0214,39.4448,18461330.575261,0
+WFC.US,D,20140811,000000,39.504,39.6391,39.2661,39.352,18592355.910325,0
+WFC.US,D,20140812,000000,39.3333,39.6559,39.2444,39.2661,19294349.803922,0
+WFC.US,D,20140813,000000,39.4566,39.5385,39.3175,39.4368,15571017.904886,0
+WFC.US,D,20140814,000000,39.5286,39.8286,39.4882,39.7427,15090830.830969,0
+WFC.US,D,20140815,000000,39.8355,39.9302,39.3401,39.6076,16856185.351221,0
+WFC.US,D,20140818,000000,39.8118,40.0181,39.7585,39.9855,12567118.935088,0
+WFC.US,D,20140819,000000,40.0497,40.3022,40.0349,40.1217,11052192.776886,0
+WFC.US,D,20140820,000000,40.0665,40.1829,39.948,40.1137,10600021.251768,0
+WFC.US,D,20140821,000000,40.2312,40.547,40.1543,40.4601,12806410.391931,0
+WFC.US,D,20140822,000000,40.5007,40.697,40.3318,40.3733,11674279.628975,0
+WFC.US,D,20140825,000000,40.6101,40.8204,40.5559,40.5865,10984588.01283,0
+WFC.US,D,20140826,000000,40.697,40.775,40.6042,40.6733,8908325.3510503,0
+WFC.US,D,20140827,000000,40.7444,40.7848,40.4424,40.5007,10541758.719659,0
+WFC.US,D,20140828,000000,40.397,40.4513,40.2312,40.3496,9753165.5077581,0
+WFC.US,D,20140829,000000,40.4424,40.6042,40.3733,40.5786,11232510.317864,0
+WFC.US,D,20140902,000000,40.7937,40.7937,40.4197,40.6822,12662813.223748,0
+WFC.US,D,20140903,000000,40.8124,41.0444,40.547,40.6644,9805983.2180599,0
+WFC.US,D,20140904,000000,40.6644,40.9565,40.547,40.6822,10529594.260142,0
+WFC.US,D,20140905,000000,40.5283,40.7444,40.3586,40.7444,15341929.028718,0
+WFC.US,D,20140908,000000,40.6101,40.8065,40.5007,40.6042,9820608.1330668,0
+WFC.US,D,20140909,000000,40.4118,40.5155,40.2312,40.2845,13621181.917952,0
+WFC.US,D,20140910,000000,40.2944,40.7187,40.2796,40.6398,14427553.643494,0
+WFC.US,D,20140911,000000,40.547,40.8065,40.4858,40.697,11498284.098978,0
+WFC.US,D,20140912,000000,40.7602,41.0444,40.6398,40.7848,15941787.671919,0
+WFC.US,D,20140915,000000,40.8065,41.144,40.7444,40.9733,13202235.662258,0
+WFC.US,D,20140916,000000,40.845,41.3977,40.845,41.2624,13341608.102708,0
+WFC.US,D,20140917,000000,41.3631,41.6897,41.152,41.4223,21447300.039708,0
+WFC.US,D,20140918,000000,41.516,42.1091,41.516,41.9986,20775144.742451,0
+WFC.US,D,20140919,000000,42.2828,42.4407,41.9818,42.0933,28591025.829049,0
+WFC.US,D,20140922,000000,42.0124,42.2029,41.667,41.7292,17044845.944116,0
+WFC.US,D,20140923,000000,41.6897,41.8417,41.0917,41.0996,26109592.624895,0
+WFC.US,D,20140924,000000,41.1944,41.2476,40.9249,41.1214,23087896.900845,0
+WFC.US,D,20140925,000000,41.0996,41.152,40.5559,40.5559,21150512.156337,0
+WFC.US,D,20140926,000000,40.5865,40.9565,40.5105,40.9161,13631881.048539,0
+WFC.US,D,20140929,000000,40.7602,40.9565,40.5283,40.775,12670859.359082,0
+WFC.US,D,20140930,000000,40.8638,41.1608,40.7937,40.9161,21116397.150536,0
+WFC.US,D,20141001,000000,40.8914,40.9891,40.3881,40.4355,20950919.358404,0
+WFC.US,D,20141002,000000,40.3812,40.6338,40.1443,40.547,19563669.356766,0
+WFC.US,D,20141003,000000,40.845,41.1756,40.6881,41.0996,17771307.58805,0
+WFC.US,D,20141006,000000,41.2259,41.3829,41.0108,41.0444,13781945.526006,0
+WFC.US,D,20141007,000000,40.8914,40.8914,40.2796,40.2944,15070265.557608,0
+WFC.US,D,20141008,000000,40.4256,41.1696,40.3022,41.1352,19353758.454302,0
+WFC.US,D,20141009,000000,41.068,41.1854,40.2539,40.327,23761570.222125,0
+WFC.US,D,20141010,000000,40.2372,40.8124,39.9224,39.948,25619522.180962,0
+WFC.US,D,20141013,000000,39.9224,40.2135,39.5612,39.5987,24450505.866362,0
+WFC.US,D,20141014,000000,39.048,39.3333,38.0307,38.5201,58125385.023591,0
+WFC.US,D,20141015,000000,37.9675,38.2764,36.6343,37.7435,48767193.557737,0
+WFC.US,D,20141016,000000,37.2205,38.3987,37.1149,37.9675,36729926.821599,0
+WFC.US,D,20141017,000000,38.2526,38.677,38.1856,38.4056,35891408.049302,0
+WFC.US,D,20141020,000000,38.3987,38.8428,38.3474,38.7964,19038104.714314,0
+WFC.US,D,20141021,000000,39.1497,39.9006,39.1033,39.798,22387348.068833,0
+WFC.US,D,20141022,000000,39.8523,39.9855,39.5542,39.575,25452701.677329,0
+WFC.US,D,20141023,000000,40.0349,40.2135,39.8286,39.9144,18246400.4652,0
+WFC.US,D,20141024,000000,39.9224,40.4256,39.875,40.3881,13803027.616624,0
+WFC.US,D,20141027,000000,40.3812,40.5155,40.2372,40.4769,14774139.402998,0
+WFC.US,D,20141028,000000,40.6733,40.8549,40.4691,40.845,16818592.469292,0
+WFC.US,D,20141029,000000,40.7848,41.2348,40.767,41.152,20976162.334625,0
+WFC.US,D,20141030,000000,41.0295,41.5062,40.9565,41.3829,17883917.001522,0
+WFC.US,D,20141031,000000,41.818,41.9434,41.6345,41.8802,26781381.083237,0
+WFC.US,D,20141103,000000,41.975,42.2828,41.8802,42.1012,18190536.573183,0
+WFC.US,D,20141104,000000,42.1091,42.1939,41.7371,42.0193,18928379.34381,0
+WFC.US,D,20141105,000000,42.419,42.5216,42.1871,42.5068,18256678.035044,0
+WFC.US,D,20141106,000000,42.5216,42.9755,42.4654,42.9282,19303466.05499,0
+WFC.US,D,20141107,000000,43.0397,43.0782,42.5927,42.7526,16764980.279128,0
+WFC.US,D,20141110,000000,42.6253,42.8709,42.5769,42.7446,14906147.704219,0
+WFC.US,D,20141111,000000,42.7989,42.9577,42.5068,42.5463,15767438.863575,0
+WFC.US,D,20141112,000000,42.3232,42.6173,42.2542,42.5137,13459815.35643,0
+WFC.US,D,20141113,000000,42.5384,42.6173,42.1801,42.3924,16994197.852927,0
+WFC.US,D,20141114,000000,42.3924,42.6253,42.268,42.3608,11949001.442206,0
+WFC.US,D,20141117,000000,42.1633,42.4742,41.9818,42.4348,12153757.345873,0
+WFC.US,D,20141118,000000,42.1476,42.4841,42.1091,42.3006,15851315.264291,0
+WFC.US,D,20141119,000000,42.1801,42.4111,42.0193,42.3706,15730090.203134,0
+WFC.US,D,20141120,000000,42.2107,42.5305,42.1476,42.4654,12903195.063667,0
+WFC.US,D,20141121,000000,42.8788,42.9509,42.64,42.7288,18370793.312132,0
+WFC.US,D,20141124,000000,42.9282,43.167,42.8236,42.9577,13888127.151515,0
+WFC.US,D,20141125,000000,43.0584,43.1028,42.721,42.7832,18122595.371226,0
+WFC.US,D,20141126,000000,43.0298,43.2144,42.8581,43.1028,14850864.471591,0
+WFC.US,D,20141128,000000,43.1354,43.4699,43.093,43.2588,13921266.284729,0
+WFC.US,D,20141201,000000,43.2144,43.3485,42.64,42.7368,17452747.511016,0
+WFC.US,D,20141202,000000,42.6805,43.2321,42.6805,43.0525,16276891.981381,0
+WFC.US,D,20141203,000000,43.0121,43.3643,42.9577,43.1886,18614223.3605,0
+WFC.US,D,20141204,000000,43.1729,43.3881,43.0121,43.2765,15608841.834531,0
+WFC.US,D,20141205,000000,43.5874,43.9525,43.5538,43.6998,17959803.002097,0
+WFC.US,D,20141208,000000,43.6328,43.7927,43.3485,43.4907,23850754.64008,0
+WFC.US,D,20141209,000000,43.1107,43.5942,42.9193,43.537,16239676.072039,0
+WFC.US,D,20141210,000000,43.4601,43.7433,43.0476,43.088,29352272.314482,0
+WFC.US,D,20141211,000000,43.3485,43.8153,43.1729,43.2242,21418695.724582,0
+WFC.US,D,20141212,000000,43.093,43.3643,42.6095,42.64,23666669.39996,0
+WFC.US,D,20141215,000000,42.8867,43.2044,42.2107,42.2374,31298159.209553,0
+WFC.US,D,20141216,000000,41.9592,42.6943,41.8723,41.9009,30413615.3271,0
+WFC.US,D,20141217,000000,42.1161,42.7614,42.0361,42.7111,24911007.269621,0
+WFC.US,D,20141218,000000,43.2242,43.8409,43.167,43.8409,26955608.287521,0
+WFC.US,D,20141219,000000,43.5942,44.0048,43.237,43.237,45570159.978984,0
+WFC.US,D,20141222,000000,43.2508,43.6496,43.1482,43.6496,21907035.337387,0
+WFC.US,D,20141223,000000,43.7275,44.1824,43.7206,44.0452,16630416.265903,0
+WFC.US,D,20141224,000000,44.1755,44.2613,43.9268,43.9446,5411424.2660948,0
+WFC.US,D,20141226,000000,43.9959,44.1044,43.8805,43.8962,7337014.4301048,0
+WFC.US,D,20141229,000000,43.7601,44.4292,43.7354,44.2327,14338477.655826,0
+WFC.US,D,20141230,000000,44.0877,44.2693,43.989,44.0048,11018551.013554,0
+WFC.US,D,20141231,000000,44.0728,44.2021,43.5282,43.5282,12707883.74203,0
+WFC.US,D,20150102,000000,43.7601,43.8241,43.0298,43.4325,14735491.605844,0
+WFC.US,D,20150105,000000,42.9893,43.167,42.1633,42.2453,18886244.550221,0
+WFC.US,D,20150106,000000,42.3608,42.4575,41.1716,41.3641,25451662.975979,0
+WFC.US,D,20150107,000000,41.7894,41.7983,41.3789,41.6088,19790211.641235,0
+WFC.US,D,20150108,000000,42.0933,42.5541,42.0548,42.5305,21057908.637548,0
+WFC.US,D,20150109,000000,42.5137,42.5541,41.8249,41.8318,18324577.688947,0
+WFC.US,D,20150112,000000,41.7499,41.8397,41.0611,41.3315,21367927.0427,0
+WFC.US,D,20150113,000000,41.5308,41.7095,40.696,41.1716,31583846.668938,0
+WFC.US,D,20150114,000000,40.4977,41.0769,40.0378,40.696,47338566.761154,0
+WFC.US,D,20150115,000000,40.6634,40.9259,40.0703,40.2746,40480705.770452,0
+WFC.US,D,20150116,000000,40.1257,41.0513,40.1099,41.0069,29184743.467197,0
+WFC.US,D,20150120,000000,41.2565,41.5308,41.0513,41.2911,22244078.218246,0
+WFC.US,D,20150121,000000,41.2822,41.8476,41.0611,41.3719,22577473.990658,0
+WFC.US,D,20150122,000000,41.6809,42.7368,41.6729,42.6943,27061079.542643,0
+WFC.US,D,20150123,000000,42.6499,42.866,42.2759,42.2946,22390832.025166,0
+WFC.US,D,20150126,000000,42.0193,42.5601,41.9986,42.5463,16912349.19992,0
+WFC.US,D,20150127,000000,42.0272,42.3548,41.7421,42.0637,18072725.546024,0
+WFC.US,D,20150128,000000,42.3312,42.3706,41.4095,41.4174,22887828.83371,0
+WFC.US,D,20150129,000000,41.4253,42.0055,41.2042,41.894,21024675.261185,0
+WFC.US,D,20150130,000000,41.442,41.9009,41.2121,41.2289,27396249.72097,0
+WFC.US,D,20150202,000000,41.442,42.0124,41.2822,41.9344,22306279.708548,0
+WFC.US,D,20150203,000000,42.0864,42.5068,42.0637,42.4426,25513008.171022,0
+WFC.US,D,20150204,000000,42.3864,42.7634,42.2838,42.3864,18060274.303598,0
+WFC.US,D,20150205,000000,42.5541,43.0347,42.5384,42.8956,16616996.244462,0
+WFC.US,D,20150206,000000,43.2558,44.0216,43.0249,43.5222,24167465.322027,0
+WFC.US,D,20150209,000000,43.3791,43.5222,43.2202,43.3298,12184809.956084,0
+WFC.US,D,20150210,000000,43.6574,43.7285,43.3367,43.615,15441767.989105,0
+WFC.US,D,20150211,000000,43.2202,43.3703,42.8887,43.0831,22891021.953664,0
+WFC.US,D,20150212,000000,43.312,43.8824,43.1394,43.8489,25219645.468687,0
+WFC.US,D,20150213,000000,43.9535,44.4094,43.8085,44.2239,23532060.798581,0
+WFC.US,D,20150217,000000,44.2071,44.3285,43.9189,44.2565,14898924.423026,0
+WFC.US,D,20150218,000000,44.0314,44.1212,43.4857,43.5794,16553809.76127,0
+WFC.US,D,20150219,000000,43.4897,43.8163,43.2656,43.608,13492618.051745,0
+WFC.US,D,20150220,000000,43.4897,43.911,43.1858,43.8251,18827991.138416,0
+WFC.US,D,20150223,000000,43.7087,44.0482,43.3791,44.0413,17158417.043034,0
+WFC.US,D,20150224,000000,44.1123,44.3936,43.9792,44.2565,14956855.584071,0
+WFC.US,D,20150225,000000,44.2732,44.4252,44.1548,44.2239,13157690.068171,0
+WFC.US,D,20150226,000000,44.138,44.2367,43.9288,44.0828,16986386.818776,0
+WFC.US,D,20150227,000000,43.8163,44.1844,43.7936,43.7936,16185489.302689,0
+WFC.US,D,20150302,000000,43.8015,44.4094,43.7364,44.4014,16249855.345268,0
+WFC.US,D,20150303,000000,44.361,44.4252,44.0758,44.3206,14712367.580377,0
+WFC.US,D,20150304,000000,44.0995,44.1212,43.6998,43.8163,20834901.991136,0
+WFC.US,D,20150305,000000,43.9041,43.9702,43.6821,43.8341,11980707.674242,0
+WFC.US,D,20150306,000000,43.9466,44.3541,43.5716,43.6328,21642115.824798,0
+WFC.US,D,20150309,000000,43.7837,43.9702,43.6653,43.6998,14935563.726448,0
+WFC.US,D,20150310,000000,43.236,43.2953,42.5927,42.5927,23424563.822484,0
+WFC.US,D,20150311,000000,43.0545,43.1532,42.8453,42.9233,20784484.947662,0
+WFC.US,D,20150312,000000,43.5794,44.4726,43.3209,44.433,32862526.538646,0
+WFC.US,D,20150313,000000,44.3541,44.4794,43.9792,44.2297,22008691.265111,0
+WFC.US,D,20150316,000000,44.3541,44.6157,44.2239,44.5465,19398512.802027,0
+WFC.US,D,20150317,000000,44.361,44.7439,44.1627,44.6867,16399110.142364,0
+WFC.US,D,20150318,000000,44.5021,44.9847,44.3541,44.8958,25022724.919983,0
+WFC.US,D,20150319,000000,44.6867,44.7439,44.1548,44.3699,18567772.636132,0
+WFC.US,D,20150320,000000,44.3857,44.9264,44.3778,44.7676,33138270.839351,0
+WFC.US,D,20150323,000000,44.7854,44.9906,44.5465,44.586,20614958.753683,0
+WFC.US,D,20150324,000000,44.5199,44.6551,44.2367,44.2367,17424642.785905,0
+WFC.US,D,20150325,000000,44.1696,44.2465,43.5942,43.5942,19284032.712758,0
+WFC.US,D,20150326,000000,43.4393,43.7611,43.1394,43.5627,18814870.06029,0
+WFC.US,D,20150327,000000,43.5942,43.6406,43.1314,43.2558,17015279.943546,0
+WFC.US,D,20150330,000000,43.4778,43.9792,43.4778,43.7759,14646312.254725,0
+WFC.US,D,20150331,000000,43.536,43.7156,43.312,43.4857,16647465.155183,0
+WFC.US,D,20150401,000000,43.4778,43.4946,42.9863,43.1147,19313058.588627,0
+WFC.US,D,20150402,000000,43.089,43.5449,43.016,43.4581,16888545.205081,0
+WFC.US,D,20150406,000000,43.016,43.4581,42.8108,43.2292,13494418.805207,0
+WFC.US,D,20150407,000000,43.3861,43.4778,43.1452,43.1758,13579088.672416,0
+WFC.US,D,20150408,000000,43.1452,43.4482,43.0249,43.163,12296611.715921,0
+WFC.US,D,20150409,000000,43.2104,43.3939,42.9449,43.312,12842440.661684,0
+WFC.US,D,20150410,000000,43.4087,43.5449,43.2006,43.4147,11924907.624356,0
+WFC.US,D,20150413,000000,43.4147,43.7443,43.3861,43.6328,18681005.270413,0
+WFC.US,D,20150414,000000,43.1068,43.536,42.8186,43.312,36644364.177912,0
+WFC.US,D,20150415,000000,43.4581,43.8893,43.312,43.8085,21141040.213392,0
+WFC.US,D,20150416,000000,43.6022,44.0166,43.4315,43.8085,19571278.730851,0
+WFC.US,D,20150417,000000,43.4393,43.608,43.1452,43.2006,21981540.118508,0
+WFC.US,D,20150420,000000,43.4946,43.6998,43.2953,43.4482,16673757.979792,0
+WFC.US,D,20150421,000000,43.6022,43.8429,43.312,43.3861,13704763.42882,0
+WFC.US,D,20150422,000000,43.4087,43.8893,43.2903,43.6998,16968778.550819,0
+WFC.US,D,20150423,000000,43.4897,44.058,43.4897,43.8489,18338323.00125,0
+WFC.US,D,20150424,000000,43.7689,43.8982,43.6496,43.7216,19101969.140143,0
+WFC.US,D,20150427,000000,43.7936,44.361,43.7285,43.9377,24837439.853134,0
+WFC.US,D,20150428,000000,43.8735,44.3057,43.8567,44.289,16299729.223939,0
+WFC.US,D,20150429,000000,44.0995,44.5693,44.0216,44.3285,22700553.513737,0
+WFC.US,D,20150430,000000,44.4794,44.4794,43.7837,44.0413,20740444.010426,0
+WFC.US,D,20150501,000000,44.1696,44.4252,43.9288,44.1123,15099965.322646,0
+WFC.US,D,20150504,000000,44.1775,44.5771,44.1696,44.5465,12488279.982578,0
+WFC.US,D,20150505,000000,44.5465,44.9196,44.441,44.5396,21353986.150533,0
+WFC.US,D,20150506,000000,44.6077,44.7419,43.8153,44.1943,19470505.445932,0
+WFC.US,D,20150507,000000,44.2259,44.4124,43.9466,44.1064,18296028.095648,0
+WFC.US,D,20150508,000000,44.3966,45.1041,44.3314,45.1041,21718904.735521,0
+WFC.US,D,20150511,000000,45.0341,45.0341,44.6127,44.6679,16057973.258136,0
+WFC.US,D,20150512,000000,44.5061,44.7735,44.2593,44.6383,14546715.489091,0
+WFC.US,D,20150513,000000,44.6383,44.9255,44.5564,44.7419,14226333.377885,0
+WFC.US,D,20150514,000000,45.0271,45.1682,44.8386,45.0952,13700978.502437,0
+WFC.US,D,20150515,000000,45.0952,45.0952,44.4982,44.6758,16553764.159747,0
+WFC.US,D,20150518,000000,44.7251,45.0469,44.7005,44.8633,13218277.26457,0
+WFC.US,D,20150519,000000,44.9837,45.6242,44.9768,45.3843,21366788.017999,0
+WFC.US,D,20150520,000000,45.3212,45.3626,45.0093,45.1268,16517716.662753,0
+WFC.US,D,20150521,000000,44.9995,45.2087,44.9255,45.0715,16734742.416122,0
+WFC.US,D,20150522,000000,45.0952,45.2492,45.0567,45.0647,10648194.700326,0
+WFC.US,D,20150526,000000,44.9837,45.0647,44.6305,44.7903,19707886.705658,0
+WFC.US,D,20150527,000000,44.9995,45.3133,44.8308,45.1189,15565874.053128,0
+WFC.US,D,20150528,000000,45.1268,45.3054,44.9768,45.2314,12859808.761622,0
+WFC.US,D,20150529,000000,45.2314,45.2708,44.806,45.0341,21487889.448361,0
+WFC.US,D,20150601,000000,45.258,45.4593,44.9028,45.0952,19567615.408528,0
+WFC.US,D,20150602,000000,45.0183,45.4248,44.8564,45.2087,16331284.464266,0
+WFC.US,D,20150603,000000,45.4525,46.0288,45.3488,45.7939,20128640.808383,0
+WFC.US,D,20150604,000000,45.4909,45.7781,45.0093,45.1742,21904804.916245,0
+WFC.US,D,20150605,000000,45.9025,46.0445,45.3843,45.5551,20989196.263173,0
+WFC.US,D,20150608,000000,45.8205,45.8205,45.1603,45.1603,17706273.736506,0
+WFC.US,D,20150609,000000,45.2492,45.8126,45.0647,45.6242,18229828.871859,0
+WFC.US,D,20150610,000000,45.8551,46.3277,45.7939,46.0376,23141573.946508,0
+WFC.US,D,20150611,000000,46.078,46.3277,45.9261,46.078,17327099.10216,0
+WFC.US,D,20150612,000000,45.9725,46.1018,45.6596,45.9429,16671120.185047,0
+WFC.US,D,20150615,000000,45.5866,45.9261,45.4525,45.8551,16056111.702644,0
+WFC.US,D,20150616,000000,45.7475,46.0622,45.6518,46.0445,13018368.296081,0
+WFC.US,D,20150617,000000,46.1176,46.3109,45.9508,46.005,21744132.511235,0
+WFC.US,D,20150618,000000,46.1018,46.5438,46.0208,46.4324,22741009.157924,0
+WFC.US,D,20150619,000000,46.2073,46.3277,45.9103,45.9103,45036150.947899,0
+WFC.US,D,20150622,000000,46.3347,46.7057,46.2961,46.6011,18778338.173788,0
+WFC.US,D,20150623,000000,46.6721,46.8842,46.4797,46.5843,16595122.714083,0
+WFC.US,D,20150624,000000,46.4096,46.7945,46.3031,46.3031,20089868.367067,0
+WFC.US,D,20150625,000000,46.454,46.5044,45.9725,46.005,17464200.586779,0
+WFC.US,D,20150626,000000,46.1412,46.3347,46.005,46.2211,21095578.535382,0
+WFC.US,D,20150629,000000,45.708,46.0208,45.0715,45.111,23970897.425099,0
+WFC.US,D,20150630,000000,45.4998,45.7722,45.0567,45.258,21556509.606322,0
+WFC.US,D,20150701,000000,45.9429,46.0288,45.5551,45.7939,15117636.419367,0
+WFC.US,D,20150702,000000,45.7376,45.9774,45.4811,45.6596,12559445.718872,0
+WFC.US,D,20150706,000000,45.1445,45.4909,45.0715,45.4169,14517172.795966,0
+WFC.US,D,20150707,000000,45.3212,45.4425,44.3225,45.266,19673938.905441,0
+WFC.US,D,20150708,000000,44.9334,45.2008,44.4292,44.4597,16038836.832486,0
+WFC.US,D,20150709,000000,45.111,45.184,44.6127,44.661,16929224.803413,0
+WFC.US,D,20150710,000000,45.331,45.4327,44.9511,45.1268,16489808.530873,0
+WFC.US,D,20150713,000000,45.5136,45.6764,45.4001,45.6596,19288707.375516,0
+WFC.US,D,20150714,000000,45.4327,46.1659,45.3765,46.0692,24935103.114206,0
+WFC.US,D,20150715,000000,46.2004,46.8034,46.078,46.4964,21323261.871286,0
+WFC.US,D,20150716,000000,46.8656,46.9544,46.6583,46.8103,16396484.508026,0
+WFC.US,D,20150717,000000,46.6188,46.7135,46.2626,46.6257,16110045.130201,0
+WFC.US,D,20150720,000000,46.6653,46.907,46.5754,46.7135,12532228.703403,0
+WFC.US,D,20150721,000000,46.6721,46.9702,46.4708,46.6337,15538780.668454,0
+WFC.US,D,20150722,000000,46.7451,47.1477,46.6653,47.0925,18479968.424263,0
+WFC.US,D,20150723,000000,47.2602,47.284,46.7283,46.8418,16878399.372969,0
+WFC.US,D,20150724,000000,46.8192,46.9445,46.4324,46.4964,16350254.697701,0
+WFC.US,D,20150727,000000,46.2547,46.5438,46.1412,46.3415,19255654.37851,0
+WFC.US,D,20150728,000000,46.454,46.5438,45.9962,46.1925,20790865.107368,0
+WFC.US,D,20150729,000000,46.3495,46.7767,46.2073,46.6425,17047593.182516,0
+WFC.US,D,20150730,000000,46.5527,46.828,46.4462,46.7945,12258837.441267,0
+WFC.US,D,20150731,000000,46.8576,46.8754,46.5044,46.5666,15371767.625058,0
+WFC.US,D,20150803,000000,46.7283,46.7283,46.2715,46.6011,16261691.473821,0
+WFC.US,D,20150804,000000,46.4876,46.8034,46.4392,46.5251,15315595.669422,0
+WFC.US,D,20150805,000000,46.8251,46.9938,46.5557,46.6919,14855629.324027,0
+WFC.US,D,20150806,000000,46.6919,46.9346,46.5014,46.5981,15500090.309878,0
+WFC.US,D,20150807,000000,46.6297,46.8656,46.2024,46.5488,16786215.388188,0
+WFC.US,D,20150810,000000,46.8172,46.9603,46.7195,46.9258,15306272.691451,0
+WFC.US,D,20150811,000000,46.3524,46.6159,46.1511,46.3356,19044680.453885,0
+WFC.US,D,20150812,000000,46.086,46.1264,45.5185,45.9429,27011630.264816,0
+WFC.US,D,20150813,000000,45.9656,46.2745,45.8669,46.079,14653275.100555,0
+WFC.US,D,20150814,000000,46.079,46.4658,46.0218,46.4353,12028334.917895,0
+WFC.US,D,20150817,000000,46.1856,46.5705,46.1106,46.4491,14151768.808101,0
+WFC.US,D,20150818,000000,46.5014,46.7511,46.3889,46.606,13064066.088641,0
+WFC.US,D,20150819,000000,46.3968,46.6159,46.1264,46.2152,16969435.212745,0
+WFC.US,D,20150820,000000,45.7317,45.8284,45.4485,45.4553,25751324.768646,0
+WFC.US,D,20150821,000000,44.815,45.1781,43.7087,43.7156,39451712.478024,0
+WFC.US,D,20150824,000000,39.8503,43.1236,38.676,41.5092,49629056.256177,0
+WFC.US,D,20150825,000000,43.4443,43.4541,40.4987,40.5155,38324869.464964,0
+WFC.US,D,20150826,000000,41.7627,42.4486,40.9693,42.3598,37329761.143989,0
+WFC.US,D,20150827,000000,43.2864,43.8183,42.8314,43.7611,32658929.927022,0
+WFC.US,D,20150828,000000,43.535,43.6821,42.9597,43.3653,22645623.946251,0
+WFC.US,D,20150831,000000,43.2508,43.3831,42.9775,43.1946,17089931.662907,0
+WFC.US,D,20150901,000000,42.2068,42.3766,40.9279,41.2999,34608648.363365,0
+WFC.US,D,20150902,000000,42.5147,42.5147,41.5288,42.1101,25827871.484617,0
+WFC.US,D,20150903,000000,42.4338,42.9291,42.2986,42.4654,19407076.767986,0
+WFC.US,D,20150904,000000,41.9562,41.974,41.1134,41.5426,27536838.202024,0
+WFC.US,D,20150908,000000,42.6449,42.9114,42.1022,42.8719,24304092.550811,0
+WFC.US,D,20150909,000000,43.4205,43.4936,42.1328,42.2729,20027354.759677,0
+WFC.US,D,20150910,000000,42.1753,42.8147,41.9562,42.5699,22218605.207677,0
+WFC.US,D,20150911,000000,42.3924,42.6529,42.1417,42.6203,15493682.789258,0
+WFC.US,D,20150914,000000,42.6291,42.8314,42.4486,42.7426,20032537.119387,0
+WFC.US,D,20150915,000000,42.9597,43.5696,42.7812,43.3081,17661810.225158,0
+WFC.US,D,20150916,000000,43.3495,43.6496,42.8492,43.5104,18789146.74803,0
+WFC.US,D,20150917,000000,43.4936,43.6653,42.1417,42.2907,30897491.057517,0
+WFC.US,D,20150918,000000,41.5288,41.6957,41.0661,41.3433,48843634.883521,0
+WFC.US,D,20150921,000000,41.7282,41.9147,41.4559,41.7529,20585276.215887,0
+WFC.US,D,20150922,000000,41.2042,41.4282,40.766,41.0572,26866931.566518,0
+WFC.US,D,20150923,000000,41.2121,41.2565,40.9033,41.1272,15459015.49835,0
+WFC.US,D,20150924,000000,40.5717,41.0493,40.3348,40.9437,21067551.839544,0
+WFC.US,D,20150925,000000,41.6,42.0114,41.3641,41.6957,22710684.145342,0
+WFC.US,D,20150928,000000,41.3641,41.5506,40.6595,40.7996,21788071.098388,0
+WFC.US,D,20150929,000000,40.8795,41.2733,40.4987,41.219,25700334.159354,0
+WFC.US,D,20150930,000000,41.82,41.891,41.0661,41.592,25327968.339027,0
+WFC.US,D,20151001,000000,41.7193,42.0045,41.2427,41.6651,19206449.322173,0
+WFC.US,D,20151002,000000,40.7226,41.5426,40.1019,41.519,26705316.73004,0
+WFC.US,D,20151005,000000,41.8832,42.5799,41.7105,42.4486,18816567.450301,0
+WFC.US,D,20151006,000000,42.267,42.5551,42.0548,42.1417,17890585.970872,0
+WFC.US,D,20151007,000000,42.5147,42.7071,42.046,42.2729,17183537.401826,0
+WFC.US,D,20151008,000000,42.3045,42.5947,41.9315,42.5551,18993599.654914,0
+WFC.US,D,20151009,000000,42.9429,42.9863,42.1022,42.2315,20963691.838222,0
+WFC.US,D,20151012,000000,42.2137,42.4654,41.9147,42.267,13134344.115293,0
+WFC.US,D,20151013,000000,42.1328,42.3676,41.8832,42.0045,19756604.332387,0
+WFC.US,D,20151014,000000,41.8772,42.0361,41.0986,41.7105,32432500.126309,0
+WFC.US,D,20151015,000000,42.117,42.6844,41.9236,42.6775,22547101.349819,0
+WFC.US,D,20151016,000000,43.0505,43.0831,42.5236,42.8314,19354357.3543,0
+WFC.US,D,20151019,000000,42.7338,42.9351,42.4841,42.5699,19156032.278698,0
+WFC.US,D,20151020,000000,42.6203,43.164,42.5867,42.9923,16770328.831054,0
+WFC.US,D,20151021,000000,42.9597,43.6219,42.9519,43.0239,21851020.453662,0
+WFC.US,D,20151022,000000,43.2508,44.1044,43.2508,43.7857,22548213.013605,0
+WFC.US,D,20151023,000000,44.0126,44.3876,43.8261,44.3442,20895667.540158,0
+WFC.US,D,20151026,000000,44.3541,44.3946,43.8676,43.9732,15631962.819897,0
+WFC.US,D,20151027,000000,43.7216,43.9949,43.5923,43.8361,15363429.639978,0
+WFC.US,D,20151028,000000,43.9327,44.9531,43.8755,44.9107,20595527.438186,0
+WFC.US,D,20151029,000000,44.8652,45.0113,44.4735,44.6215,13994355.391913,0
+WFC.US,D,20151030,000000,44.6077,44.6077,43.7611,43.8499,22779456.308379,0
+WFC.US,D,20151102,000000,43.9071,44.5633,43.8449,44.4272,13571412.416099,0
+WFC.US,D,20151103,000000,44.289,44.6679,44.1044,44.4903,13221758.180801,0
+WFC.US,D,20151104,000000,44.4942,44.6511,44.3482,44.51,15724253.208231,0
+WFC.US,D,20151105,000000,44.3235,44.9186,44.3235,44.74,15037956.372106,0
+WFC.US,D,20151106,000000,45.7011,45.9478,45.3113,45.5481,27438359.180379,0
+WFC.US,D,20151109,000000,45.7356,45.8511,44.9699,45.2373,21592952.316513,0
+WFC.US,D,20151110,000000,45.0981,45.637,45.0409,45.5955,16523981.298602,0
+WFC.US,D,20151111,000000,45.7761,45.8077,45.2698,45.5057,13253224.244817,0
+WFC.US,D,20151112,000000,45.2778,45.4673,44.9916,44.9916,21522451.349084,0
+WFC.US,D,20151113,000000,44.8712,45.1475,44.3087,44.5012,20293800.403225,0
+WFC.US,D,20151116,000000,44.431,45.0735,44.367,45.0735,14659672.487503,0
+WFC.US,D,20151117,000000,45.1229,45.255,44.7222,44.8218,13895139.652335,0
+WFC.US,D,20151118,000000,44.9028,45.4811,44.8298,45.3991,20370197.140853,0
+WFC.US,D,20151119,000000,45.4811,45.7278,45.2284,45.6448,14919871.735811,0
+WFC.US,D,20151120,000000,45.8807,45.8807,45.4415,45.5225,19942987.889251,0
+WFC.US,D,20151123,000000,45.5876,45.7011,45.3113,45.3458,11818084.537429,0
+WFC.US,D,20151124,000000,44.9699,45.2462,44.7636,45.0804,17358528.684957,0
+WFC.US,D,20151125,000000,45.2284,45.2778,44.9344,45.036,12304149.140936,0
+WFC.US,D,20151127,000000,45.1307,45.2373,44.8376,45.1702,6025531.8650829,0
+WFC.US,D,20151130,000000,45.2284,45.4159,44.9344,44.9344,19617799.377554,0
+WFC.US,D,20151201,000000,45.2698,45.4811,45.0735,45.4317,19059185.791565,0
+WFC.US,D,20151202,000000,45.5057,45.5057,44.8564,44.9186,15670660.272043,0
+WFC.US,D,20151203,000000,44.961,45.036,44.065,44.2001,18895794.522438,0
+WFC.US,D,20151204,000000,44.431,45.5738,44.2909,45.3991,24091949.20047,0
+WFC.US,D,20151207,000000,45.2196,45.3113,44.8712,45.1958,22061241.44648,0
+WFC.US,D,20151208,000000,44.8376,45.0202,44.2673,44.367,24461916.380703,0
+WFC.US,D,20151209,000000,44.138,44.8051,43.8015,44.138,22684149.125978,0
+WFC.US,D,20151210,000000,44.2397,44.8466,43.9406,44.3156,17259086.964501,0
+WFC.US,D,20151211,000000,43.5913,43.988,43.2164,43.4798,21845552.324409,0
+WFC.US,D,20151214,000000,43.4857,43.689,43.0179,43.3871,27040556.830702,0
+WFC.US,D,20151215,000000,43.9002,44.9521,43.8834,44.7814,23367266.01592,0
+WFC.US,D,20151216,000000,45.0291,45.7011,44.7054,45.5481,25856443.371994,0
+WFC.US,D,20151217,000000,45.7593,45.8659,45.2373,45.2373,23053114.08608,0
+WFC.US,D,20151218,000000,44.8564,44.9778,43.8676,43.8676,38586573.563521,0
+WFC.US,D,20151221,000000,44.2831,44.4774,43.6712,44.0551,15932342.076522,0
+WFC.US,D,20151222,000000,44.3324,44.4468,43.7946,44.3156,12651972.221756,0
+WFC.US,D,20151223,000000,44.5288,44.9028,44.4143,44.886,15981636.309171,0
+WFC.US,D,20151224,000000,44.8298,44.9264,44.6176,44.7054,6130267.4156389,0
+WFC.US,D,20151228,000000,44.4854,44.6739,44.1775,44.5949,10163520.436578,0
+WFC.US,D,20151229,000000,44.9422,45.1396,44.8466,45.0893,9680671.2471037,0
+WFC.US,D,20151230,000000,45.0735,45.1061,44.6847,44.7636,9830144.9315099,0
+WFC.US,D,20151231,000000,44.4568,44.813,44.2159,44.3324,13401613.626351,0
+WFC.US,D,20160104,000000,43.2943,43.4403,42.6529,43.1492,31821168.140001,0
+WFC.US,D,20160105,000000,43.168,43.4383,42.8532,43.1364,17874091.393435,0
+WFC.US,D,20160106,000000,42.5068,42.9134,42.269,42.3094,24554350.667174,0
+WFC.US,D,20160107,000000,41.6009,41.7449,40.8983,41.1026,37255002.007708,0
+WFC.US,D,20160108,000000,41.4272,41.4746,40.3348,40.4167,28158835.877803,0
+WFC.US,D,20160111,000000,40.9229,41.0424,40.4849,40.849,23354640.474342,0
+WFC.US,D,20160112,000000,41.4914,42.0144,41.142,41.8851,35456436.405172,0
+WFC.US,D,20160113,000000,42.1871,42.2453,40.3684,40.5579,26930593.318913,0
+WFC.US,D,20160114,000000,40.8411,41.593,40.4513,41.2979,30058800.012801,0
+WFC.US,D,20160115,000000,39.6263,40.4849,39.2503,39.8138,49791340.928354,0
+WFC.US,D,20160119,000000,40.1641,40.401,39.1368,39.3175,36685846.363043,0
+WFC.US,D,20160120,000000,38.5586,39.3461,38.231,39.0382,49139394.199214,0
+WFC.US,D,20160121,000000,39.1704,39.9974,39.0718,39.1526,29761431.470041,0
+WFC.US,D,20160122,000000,39.9845,40.1809,39.6016,39.9776,22436119.404022,0
+WFC.US,D,20160125,000000,39.8878,39.945,38.8359,38.8675,28735934.294352,0
+WFC.US,D,20160126,000000,38.9415,39.6016,38.8675,39.3549,23153299.61804,0
+WFC.US,D,20160127,000000,39.3875,40.2036,39.2503,39.6105,25061742.596156,0
+WFC.US,D,20160128,000000,40.0437,40.2816,39.6342,39.8958,26113874.101191,0
+WFC.US,D,20160129,000000,40.1977,40.9822,40.0961,40.9645,31075631.885815,0
+WFC.US,D,20160201,000000,40.8746,40.9229,40.4128,40.7246,21189905.791729,0
+WFC.US,D,20160202,000000,40.173,40.2233,39.7822,39.8217,31379675.478128,0
+WFC.US,D,20160203,000000,39.8178,39.8651,38.224,39.1171,57347490.942278,0
+WFC.US,D,20160204,000000,38.9553,39.951,38.9296,39.6549,37508933.580065,0
+WFC.US,D,20160205,000000,39.7379,39.9894,39.1171,39.3352,28863369.26953,0
+WFC.US,D,20160208,000000,38.7184,38.9069,37.855,38.2162,37924655.301421,0
+WFC.US,D,20160209,000000,37.483,38.4283,37.2727,38.1727,36355395.435629,0
+WFC.US,D,20160210,000000,38.527,38.8092,37.8944,37.9428,24184856.729409,0
+WFC.US,D,20160211,000000,36.9264,37.4208,36.5692,37.1149,39611568.109094,0
+WFC.US,D,20160212,000000,37.7721,38.9435,37.7435,38.8783,34716238.56924,0
+WFC.US,D,20160216,000000,39.4882,39.7852,39.0944,39.6461,24726925.069603,0
+WFC.US,D,20160217,000000,39.9826,40.2352,39.4418,39.5552,21974679.622763,0
+WFC.US,D,20160218,000000,39.5227,39.5642,39.0204,39.2277,20883265.952724,0
+WFC.US,D,20160219,000000,38.9553,39.5829,38.9069,39.5227,22168453.666401,0
+WFC.US,D,20160222,000000,40.1335,40.5499,40.1335,40.4246,21380765.391385,0
+WFC.US,D,20160223,000000,40.1631,40.2026,39.4339,39.5306,18486624.21984,0
+WFC.US,D,20160224,000000,38.9069,39.1882,38.2655,39.126,22613261.052289,0
+WFC.US,D,20160225,000000,39.2119,39.575,39.2119,39.2435,20251589.607098,0
+WFC.US,D,20160226,000000,39.5552,39.8888,39.3085,39.505,24664500.638524,0
+WFC.US,D,20160229,000000,39.4714,39.4714,38.5517,38.5615,29210336.055091,0
+WFC.US,D,20160301,000000,38.7421,40.0408,38.7421,40.0408,30097376.874254,0
+WFC.US,D,20160302,000000,40.1405,40.7384,39.951,40.7384,22700757.200538,0
+WFC.US,D,20160303,000000,40.7908,40.9191,40.329,40.9033,17341761.511751,0
+WFC.US,D,20160304,000000,41.1006,41.4924,40.8273,41.1825,22684832.135451,0
+WFC.US,D,20160307,000000,40.9033,41.22,40.6309,41.148,17489924.912407,0
+WFC.US,D,20160308,000000,40.772,40.8105,40.2026,40.3132,22009832.316546,0
+WFC.US,D,20160309,000000,40.5835,40.6832,39.8651,40.098,21793761.155051,0
+WFC.US,D,20160310,000000,40.2204,40.3753,39.4181,39.8651,22562358.60594,0
+WFC.US,D,20160311,000000,40.3684,41.2002,40.1759,41.148,22261835.451177,0
+WFC.US,D,20160314,000000,41.069,41.148,40.6309,40.994,15579568.697073,0
+WFC.US,D,20160315,000000,40.5165,41.0838,40.4335,41.0769,15750612.915073,0
+WFC.US,D,20160316,000000,40.8865,41.3305,40.5007,40.7118,20234344.124588,0
+WFC.US,D,20160317,000000,40.622,41.0355,40.1405,40.8697,19471236.083662,0
+WFC.US,D,20160318,000000,41.4549,41.668,41.0355,41.5378,43575377.104562,0
+WFC.US,D,20160321,000000,41.5012,41.7065,41.2328,41.6424,16478889.49961,0
+WFC.US,D,20160322,000000,41.2634,41.5694,41.0927,41.3957,16921731.966554,0
+WFC.US,D,20160323,000000,41.2407,41.3641,40.845,40.8933,16606223.138071,0
+WFC.US,D,20160324,000000,40.2855,40.3348,39.875,40.1868,25393747.015441,0
+WFC.US,D,20160328,000000,40.3042,40.3042,39.9016,40.025,22481261.871374,0
+WFC.US,D,20160329,000000,39.9549,39.9826,39.3175,39.4882,29744204.22814,0
+WFC.US,D,20160330,000000,39.7773,40.401,39.57,39.9826,20432667.173455,0
+WFC.US,D,20160331,000000,39.9411,40.1375,39.6697,39.7457,19952163.928981,0
+WFC.US,D,20160401,000000,39.6371,39.9244,39.2621,39.8178,17423915.188277,0
+WFC.US,D,20160404,000000,39.7941,39.9964,39.6135,39.8572,14713749.813198,0
+WFC.US,D,20160405,000000,39.5148,39.5227,39.0056,39.046,22238748.920296,0
+WFC.US,D,20160406,000000,38.9464,39.5552,38.8092,39.5148,20930621.613975,0
+WFC.US,D,20160407,000000,39.2119,39.2651,38.3168,38.5714,21403934.005007,0
+WFC.US,D,20160408,000000,38.9158,39.1605,38.601,38.684,14885963.456914,0
+WFC.US,D,20160411,000000,38.7184,39.2119,38.6247,38.6494,18379127.243744,0
+WFC.US,D,20160412,000000,38.7421,39.3085,38.5862,39.2583,22818104.105533,0
+WFC.US,D,20160413,000000,39.6865,40.473,39.6697,40.2954,32007224.379267,0
+WFC.US,D,20160414,000000,39.6953,40.5165,39.5868,40.098,36570136.046028,0
+WFC.US,D,20160415,000000,39.9549,40.2204,39.496,39.6549,30254572.4165,0
+WFC.US,D,20160418,000000,39.425,40.172,39.3707,40.1405,21905979.408795,0
+WFC.US,D,20160419,000000,40.2786,41.0276,40.252,40.994,22719282.565785,0
+WFC.US,D,20160420,000000,41.0769,41.52,40.8933,41.4618,27553391.554757,0
+WFC.US,D,20160421,000000,41.5436,41.7331,41.0355,41.1292,24633988.153015,0
+WFC.US,D,20160422,000000,41.1292,41.6986,41.1292,41.6019,19912405.481407,0
+WFC.US,D,20160425,000000,41.3503,41.5861,41.1924,41.5102,14200782.338045,0
+WFC.US,D,20160426,000000,41.5102,41.9038,41.4618,41.8486,16222434.642997,0
+WFC.US,D,20160427,000000,41.8071,42.2532,41.6838,41.8575,18668263.19161,0
+WFC.US,D,20160428,000000,41.5102,41.8575,41.2545,41.4272,18866594.347415,0
+WFC.US,D,20160429,000000,41.4706,41.4706,40.8282,41.0769,21752567.779564,0
+WFC.US,D,20160502,000000,41.3207,41.668,41.2151,41.5772,17983168.20895,0
+WFC.US,D,20160503,000000,40.9783,41.2002,40.7118,41.0927,19768227.653835,0
+WFC.US,D,20160504,000000,40.6269,40.8026,40.316,40.5273,27048812.733042,0
+WFC.US,D,20160505,000000,40.5549,40.7354,40.3872,40.5461,19253113.867014,0
+WFC.US,D,20160506,000000,40.3378,40.6792,40.2884,40.5963,17133387.887285,0
+WFC.US,D,20160509,000000,40.5963,40.7622,40.4217,40.4799,16727224.245084,0
+WFC.US,D,20160510,000000,40.5795,41.0019,40.5795,40.9081,17162761.348094,0
+WFC.US,D,20160511,000000,40.8776,41.1736,40.6447,40.6447,20925622.673723,0
+WFC.US,D,20160512,000000,40.8608,41.0602,40.6151,40.7444,16409857.914577,0
+WFC.US,D,20160513,000000,40.6605,40.9349,39.9234,39.95,30479095.060198,0
+WFC.US,D,20160516,000000,39.8503,40.2717,39.6973,39.9736,23719417.187927,0
+WFC.US,D,20160517,000000,39.8651,39.8918,39.3747,39.4378,25943808.795877,0
+WFC.US,D,20160518,000000,39.4832,40.3466,39.4378,40.2884,36244157.107939,0
+WFC.US,D,20160519,000000,40.1157,40.5461,39.8828,40.0665,16411363.778192,0
+WFC.US,D,20160520,000000,40.2618,40.7532,40.2135,40.3704,15966670.902795,0
+WFC.US,D,20160523,000000,40.3782,40.4799,40.0408,40.3299,12852819.568246,0
+WFC.US,D,20160524,000000,40.619,40.8855,40.324,40.7444,20032880.650858,0
+WFC.US,D,20160525,000000,41.0602,42.0933,41.0019,41.8229,27143615.258591,0
+WFC.US,D,20160526,000000,41.8377,41.9532,41.7371,41.8634,18079484.705053,0
+WFC.US,D,20160527,000000,41.9019,42.118,41.8141,42.1101,16217239.109512,0
+WFC.US,D,20160531,000000,42.2542,42.3914,41.8141,42.0026,23802700.768848,0
+WFC.US,D,20160601,000000,41.6216,42.268,41.5476,42.2364,20242038.621515,0
+WFC.US,D,20160602,000000,42.2009,42.3262,41.9946,42.3262,17145519.919053,0
+WFC.US,D,20160603,000000,41.5476,41.6631,41.0838,41.5644,30716030.43837,0
+WFC.US,D,20160606,000000,41.6058,42.1249,41.5644,41.8141,17543056.766531,0
+WFC.US,D,20160607,000000,42.0104,42.0104,41.6305,41.6305,18473759.523608,0
+WFC.US,D,20160608,000000,41.6138,41.7736,41.1934,41.4065,21922147.682003,0
+WFC.US,D,20160609,000000,41.1164,41.139,40.4543,40.695,23482930.731413,0
+WFC.US,D,20160610,000000,40.1563,40.3378,39.8918,40.0329,20289532.100701,0
+WFC.US,D,20160613,000000,39.8572,40.173,39.7171,39.725,19501007.797769,0
+WFC.US,D,20160614,000000,39.6342,39.8503,38.5171,38.8241,30552953.313064,0
+WFC.US,D,20160615,000000,39.1467,39.3845,38.7086,38.7402,24297631.321731,0
+WFC.US,D,20160616,000000,38.4855,38.8083,38.0603,38.7994,18813390.544221,0
+WFC.US,D,20160617,000000,38.7994,38.9227,38.5251,38.5902,30955353.309595,0
+WFC.US,D,20160620,000000,39.3293,39.6687,38.8556,38.8635,23529802.003157,0
+WFC.US,D,20160621,000000,39.1625,39.2049,38.7322,39.1102,14145200.162101,0
+WFC.US,D,20160622,000000,39.047,39.4023,38.8635,38.8981,20602152.832748,0
+WFC.US,D,20160623,000000,39.4546,39.6747,39.2454,39.6747,19610964.215988,0
+WFC.US,D,20160624,000000,37.8944,38.8981,37.4968,37.855,56376773.355733,0
+WFC.US,D,20160627,000000,37.4336,37.5372,36.8505,37.2727,42341294.510668,0
+WFC.US,D,20160628,000000,38.003,38.1836,37.5461,38.1757,33218940.946339,0
+WFC.US,D,20160629,000000,38.6158,38.9109,38.2142,38.8981,25162586.816776,0
+WFC.US,D,20160630,000000,39.1191,39.2217,38.5329,39.198,27214333.086596,0
+WFC.US,D,20160701,000000,38.9888,39.1536,38.8083,38.9464,22949307.793219,0
+WFC.US,D,20160705,000000,38.674,38.7254,37.9349,38.2684,26800946.1632,0
+WFC.US,D,20160706,000000,38.003,38.6376,37.8462,38.6306,22971852.172665,0
+WFC.US,D,20160707,000000,38.5773,39.1004,38.4589,38.756,21669144.353974,0
+WFC.US,D,20160708,000000,39.2937,39.6835,39.2937,39.576,23878741.814599,0
+WFC.US,D,20160711,000000,39.8326,40.1247,39.7013,39.8158,19307630.994061,0
+WFC.US,D,20160712,000000,40.0989,40.2717,39.9282,40.0408,18170638.095421,0
+WFC.US,D,20160713,000000,40.0062,40.1405,39.7349,39.9736,17370745.839566,0
+WFC.US,D,20160714,000000,40.619,40.703,40.3072,40.5273,21170731.871492,0
+WFC.US,D,20160715,000000,40.4543,40.4799,39.2602,39.5098,42358036.349694,0
+WFC.US,D,20160718,000000,39.5908,40.025,39.57,39.9826,29121881.261499,0
+WFC.US,D,20160719,000000,39.8158,40.2046,39.7881,40.0575,19298420.499847,0
+WFC.US,D,20160720,000000,40.2372,40.324,40.0803,40.2539,19997512.109868,0
+WFC.US,D,20160721,000000,40.2884,40.4217,39.9894,39.9974,19226701.465078,0
+WFC.US,D,20160722,000000,40.0151,40.0487,39.8326,40.0151,16396290.954896,0
+WFC.US,D,20160725,000000,39.95,39.9648,39.6253,39.8503,14637920.561185,0
+WFC.US,D,20160726,000000,39.7753,39.8918,39.5829,39.725,19476294.812578,0
+WFC.US,D,20160727,000000,39.7092,39.9322,39.57,39.7517,21597630.019374,0
+WFC.US,D,20160728,000000,39.7013,39.9282,39.4832,39.8572,15169700.184495,0
+WFC.US,D,20160729,000000,39.7092,39.8918,39.7092,39.725,15832372.391769,0
+WFC.US,D,20160801,000000,39.7349,39.7931,39.4457,39.5908,19351439.870216,0
+WFC.US,D,20160802,000000,39.4674,39.6125,39.2454,39.501,20567822.993107,0
+WFC.US,D,20160803,000000,39.5098,39.7674,39.5098,39.7111,17863947.588057,0
+WFC.US,D,20160804,000000,39.7369,40.0713,39.7111,39.9362,17563717.296407,0
+WFC.US,D,20160805,000000,40.396,40.6536,40.1779,40.6368,22690003.348124,0
+WFC.US,D,20160808,000000,40.7196,40.9477,40.6872,40.8282,17797873.008428,0
+WFC.US,D,20160809,000000,40.9201,41.0315,40.7464,40.845,12468775.704644,0
+WFC.US,D,20160810,000000,40.7552,40.845,40.1355,40.2194,20063711.333658,0
+WFC.US,D,20160811,000000,40.2588,40.4878,40.0013,40.2687,17493292.331514,0
+WFC.US,D,20160812,000000,40.1129,40.1385,39.9272,39.9865,15844541.918122,0
+WFC.US,D,20160815,000000,40.1129,40.3546,40.0951,40.2954,14075386.257612,0
+WFC.US,D,20160816,000000,40.2026,40.5707,40.1207,40.4365,16719996.910422,0
+WFC.US,D,20160817,000000,40.3763,40.619,40.329,40.5795,15647922.339468,0
+WFC.US,D,20160818,000000,40.4878,40.619,40.3447,40.5135,14591149.61279,0
+WFC.US,D,20160819,000000,40.4365,40.6802,40.2342,40.6121,15024669.101764,0
+WFC.US,D,20160822,000000,40.6062,40.6872,40.4878,40.5973,11032540.547345,0
+WFC.US,D,20160823,000000,40.6062,40.696,40.396,40.4128,18483311.522559,0
+WFC.US,D,20160824,000000,40.4878,40.7108,40.3615,40.5973,19491638.204909,0
+WFC.US,D,20160825,000000,40.5875,40.6457,40.323,40.3862,16338759.060517,0
+WFC.US,D,20160826,000000,40.5549,40.771,40.3052,40.4957,18589667.447221,0
+WFC.US,D,20160829,000000,40.696,41.5279,40.6457,41.3739,25376472.145283,0
+WFC.US,D,20160830,000000,41.5131,42.2739,41.4726,42.2591,29558392.210361,0
+WFC.US,D,20160831,000000,42.3232,42.5088,41.9394,42.4062,29368297.702919,0
+WFC.US,D,20160901,000000,42.5088,42.5739,41.8318,42.0973,20383564.467201,0
+WFC.US,D,20160902,000000,42.1141,42.2927,41.889,42.1969,15193216.383057,0
+WFC.US,D,20160906,000000,42.2059,42.2137,41.4292,41.7302,26147510.797686,0
+WFC.US,D,20160907,000000,41.5644,41.7657,41.448,41.5476,14898584.945024,0
+WFC.US,D,20160908,000000,41.5812,41.7302,41.3739,41.6562,16923792.142012,0
+WFC.US,D,20160909,000000,41.3127,41.6216,40.6704,40.6704,38377355.804201,0
+WFC.US,D,20160912,000000,40.3763,40.6062,40.0536,40.5193,42595615.216019,0
+WFC.US,D,20160913,000000,39.9046,39.952,38.8349,39.202,70585968.668028,0
+WFC.US,D,20160914,000000,39.3017,39.7181,38.8201,38.8349,53645896.78242,0
+WFC.US,D,20160915,000000,38.4993,38.6928,37.7237,38.5251,73273161.009348,0
+WFC.US,D,20160916,000000,38.1481,38.2932,37.7741,37.925,62028426.443303,0
+WFC.US,D,20160919,000000,38.0839,38.6395,37.9665,38.4056,40182391.756121,0
+WFC.US,D,20160920,000000,39.3589,39.4013,38.4993,38.8675,61674119.839325,0
+WFC.US,D,20160921,000000,38.825,38.8497,37.8402,38.2596,77258938.791709,0
+WFC.US,D,20160922,000000,38.2596,38.4993,37.8757,38.1639,44264130.342708,0
+WFC.US,D,20160923,000000,37.9813,38.3276,37.925,38.1806,34377281.437796,0
+WFC.US,D,20160926,000000,37.8757,37.9813,37.2718,37.4632,37051445.930771,0
+WFC.US,D,20160927,000000,37.3902,37.6477,37.2787,37.6389,29153516.557833,0
+WFC.US,D,20160928,000000,37.8678,37.9665,37.5264,37.8254,33780392.973772,0
+WFC.US,D,20160929,000000,37.7237,37.784,36.9057,37.0398,54168562.181397,0
+WFC.US,D,20160930,000000,37.0074,37.3389,36.8159,36.9649,64791055.863541,0
+WFC.US,D,20161003,000000,36.8317,36.8623,36.3639,36.588,45733320.200397,0
+WFC.US,D,20161004,000000,36.4133,36.807,36.356,36.5228,52710327.836189,0
+WFC.US,D,20161005,000000,36.588,37.6319,36.588,37.556,48430567.170785,0
+WFC.US,D,20161006,000000,37.7139,37.8905,37.4248,37.7139,35788099.319722,0
+WFC.US,D,20161007,000000,37.7316,37.9389,37.5056,37.8402,29819155.904182,0
+WFC.US,D,20161010,000000,38.1481,38.3366,37.931,38.1086,26096197.937634,0
+WFC.US,D,20161011,000000,38.233,38.2458,37.6931,37.9389,30474781.156153,0
+WFC.US,D,20161012,000000,37.9911,38.2596,37.8294,37.8322,25802445.088938,0
+WFC.US,D,20161013,000000,37.7652,37.7652,36.9649,37.3557,52857416.054276,0
+WFC.US,D,20161014,000000,37.706,37.9991,36.9954,37.3241,54389046.55692,0
+WFC.US,D,20161017,000000,37.18,37.3655,36.9994,37.1455,22581283.237852,0
+WFC.US,D,20161018,000000,37.3557,37.5659,37.0724,37.5224,28594631.389442,0
+WFC.US,D,20161019,000000,37.4504,38.0079,37.4504,37.784,32296843.703275,0
+WFC.US,D,20161020,000000,37.5382,37.8096,37.2787,37.5056,32573980.370472,0
+WFC.US,D,20161021,000000,37.3478,37.8126,37.2787,37.6389,25720825.456911,0
+WFC.US,D,20161024,000000,37.9389,38.1313,37.8096,37.9991,23113871.528164,0
+WFC.US,D,20161025,000000,37.9576,38.233,37.9073,38.1639,24438636.296691,0
+WFC.US,D,20161026,000000,37.9487,38.5418,37.931,38.5251,30164458.74085,0
+WFC.US,D,20161027,000000,38.75,39.0766,38.6168,38.7431,30736514.642358,0
+WFC.US,D,20161028,000000,38.8733,38.9335,38.302,38.5902,24768731.532228,0
+WFC.US,D,20161031,000000,38.7342,38.8675,38.3987,38.4056,24096835.656967,0
+WFC.US,D,20161101,000000,38.4993,38.6326,38.0661,38.3908,23982144.787325,0
+WFC.US,D,20161102,000000,38.1974,38.3099,37.9349,38.0809,23242666.442086,0
+WFC.US,D,20161103,000000,38.155,38.5428,38.0899,38.1639,17798535.750558,0
+WFC.US,D,20161104,000000,38.1787,38.231,37.4504,37.5402,32538928.00004,0
+WFC.US,D,20161107,000000,38.0632,38.4599,38.0533,38.2152,30600103.26078,0
+WFC.US,D,20161108,000000,38.0307,38.5714,37.7682,38.3356,23098990.231263,0
+WFC.US,D,20161109,000000,38.9977,40.9161,38.7214,40.396,80284558.273443,0
+WFC.US,D,20161110,000000,41.1874,43.7147,41.07,43.4591,119921767.61205,0
+WFC.US,D,20161111,000000,43.0041,43.7611,42.7012,43.543,55352482.086977,0
+WFC.US,D,20161114,000000,43.6959,45.5037,43.6959,44.7972,70259589.449906,0
+WFC.US,D,20161115,000000,44.0916,44.2673,43.3851,44.2673,46851050.002492,0
+WFC.US,D,20161116,000000,43.5932,43.912,43.234,43.4995,32038246.588463,0
+WFC.US,D,20161117,000000,43.2548,44.5288,42.8936,44.1834,34685014.699979,0
+WFC.US,D,20161118,000000,44.1508,44.5969,43.7611,44.4597,35175752.952876,0
+WFC.US,D,20161121,000000,44.4834,44.5969,43.7857,43.8725,27974822.586752,0
+WFC.US,D,20161122,000000,44.1341,44.2593,43.609,43.9554,27094140.646585,0
+WFC.US,D,20161123,000000,44.1419,44.3008,43.7275,43.9041,23777427.391611,0
+WFC.US,D,20161125,000000,44.1074,44.2919,43.8035,44.2919,11447405.973442,0
+WFC.US,D,20161128,000000,43.8725,44.1755,43.2548,43.4157,31446251.674506,0
+WFC.US,D,20161129,000000,43.4009,43.8805,43.4009,43.6534,19309874.588977,0
+WFC.US,D,20161130,000000,44.1755,44.7469,44.0206,44.5465,31544306.095306,0
+WFC.US,D,20161201,000000,44.7212,45.8521,44.6629,45.7396,42317324.323613,0
+WFC.US,D,20161202,000000,45.6558,45.6804,44.8742,45.1001,25691575.626897,0
+WFC.US,D,20161205,000000,45.3695,45.9015,45.3468,45.7494,29447975.723446,0
+WFC.US,D,20161206,000000,45.8333,46.7747,45.64,46.758,36475519.980039,0
+WFC.US,D,20161207,000000,46.758,48.2234,46.4886,48.2145,55368758.790471,0
+WFC.US,D,20161208,000000,48.2234,48.8401,47.7378,48.2234,47302797.940132,0
+WFC.US,D,20161209,000000,47.9027,48.183,47.5494,48.1,24143536.683026,0
+WFC.US,D,20161212,000000,47.5563,48.0645,46.758,46.9514,32986274.884057,0
+WFC.US,D,20161213,000000,47.0096,47.3136,46.5379,47.0037,28531951.589835,0
+WFC.US,D,20161214,000000,46.076,46.8182,45.4791,46.0426,64818980.209296,0
+WFC.US,D,20161215,000000,46.4372,47.349,46.2103,46.454,37218348.517145,0
+WFC.US,D,20161216,000000,46.7087,46.8438,46.2291,46.5823,39393175.323411,0
+WFC.US,D,20161219,000000,46.4462,46.6889,46.0001,46.4806,19960159.395957,0
+WFC.US,D,20161220,000000,46.6889,47.4053,46.4234,47.2218,22862281.847338,0
+WFC.US,D,20161221,000000,47.2129,47.2129,46.832,46.8952,16674976.047131,0
+WFC.US,D,20161222,000000,46.9336,47.1596,46.7165,46.9238,17227370.598794,0
+WFC.US,D,20161223,000000,46.9514,47.1211,46.8182,47.1033,9866194.4552387,0
+WFC.US,D,20161227,000000,47.0531,47.2218,47.0037,47.0955,10582728.141001,0
+WFC.US,D,20161228,000000,47.1211,47.204,46.5232,46.5646,12391326.078526,0
+WFC.US,D,20161229,000000,46.454,46.681,45.859,46.161,18886064.170865,0
+WFC.US,D,20161230,000000,46.2034,46.5991,46.1186,46.3909,17933695.623679,0
+WFC.US,D,20170103,000000,46.8596,47.432,46.681,47.1379,26210500.687647,0
+WFC.US,D,20170104,000000,47.2721,47.3945,46.8103,47.1813,17858325.426994,0
+WFC.US,D,20170105,000000,46.7087,46.9859,45.8561,46.4462,22371539.540971,0
+WFC.US,D,20170106,000000,46.5152,46.7708,46.0426,46.3297,22231108.131829,0
+WFC.US,D,20170109,000000,46.0258,46.1363,45.6054,45.6558,25866571.976864,0
+WFC.US,D,20170110,000000,45.7494,46.4462,45.6734,45.9735,21358267.626829,0
+WFC.US,D,20170111,000000,45.9597,46.1274,45.2176,46.1274,24661104.845135,0
+WFC.US,D,20170112,000000,46.0001,46.1096,45.3695,45.8729,24412071.88968,0
+WFC.US,D,20170113,000000,46.3909,47.3046,46.0001,46.5557,44201476.890648,0
+WFC.US,D,20170117,000000,46.1274,46.2626,45.1001,45.2688,32031772.185609,0
+WFC.US,D,20170118,000000,45.2688,45.6962,44.8978,45.6804,25128974.441092,0
+WFC.US,D,20170119,000000,45.6558,46.0968,45.338,45.9439,24806025.470843,0
+WFC.US,D,20170120,000000,46.084,46.3909,45.9735,46.3534,28063797.237703,0
+WFC.US,D,20170123,000000,46.0514,46.2961,45.5807,45.6646,20422065.326116,0
+WFC.US,D,20170124,000000,45.7574,46.3534,45.5639,46.0426,21977417.740858,0
+WFC.US,D,20170125,000000,46.6179,47.8366,46.529,47.659,38291208.447657,0
+WFC.US,D,20170126,000000,47.651,48.251,47.6343,48.1316,28177960.143047,0
+WFC.US,D,20170127,000000,48.0023,48.0724,47.4843,47.6343,20397178.041772,0
+WFC.US,D,20170130,000000,47.2396,47.4063,46.9238,47.204,18950795.025625,0
+WFC.US,D,20170131,000000,47.1211,47.4576,46.9682,47.4132,26619762.19329,0
+WFC.US,D,20170201,000000,47.9165,48.3675,47.2632,47.3816,24944772.663748,0
+WFC.US,D,20170202,000000,47.0885,47.4231,46.9474,47.2464,15387602.500467,0
+WFC.US,D,20170203,000000,48.2026,48.547,47.8208,48.5342,23456810.179222,0
+WFC.US,D,20170206,000000,48.3743,48.6507,47.8731,47.9243,16414873.068704,0
+WFC.US,D,20170207,000000,48.1859,48.4652,47.6876,47.7458,17616682.958315,0
+WFC.US,D,20170208,000000,47.6362,47.6362,46.7501,47.1448,21922761.782508,0
+WFC.US,D,20170209,000000,47.4418,48.1109,47.1793,48.0764,18768946.28685,0
+WFC.US,D,20170210,000000,48.3231,48.3409,48.0152,48.1859,14475070.430126,0
+WFC.US,D,20170213,000000,48.3675,48.7375,48.2116,48.3743,18083188.562061,0
+WFC.US,D,20170214,000000,48.4148,49.1519,48.2964,49.1342,19319712.35747,0
+WFC.US,D,20170215,000000,49.2359,50.0036,49.0592,49.6197,29896237.678019,0
+WFC.US,D,20170216,000000,49.4569,49.4569,48.7365,49.2536,17339161.211591,0
+WFC.US,D,20170217,000000,48.7967,49.2359,48.6862,49.2299,18623446.01512,0
+WFC.US,D,20170221,000000,49.3642,49.6888,49.0681,49.3642,19945266.952018,0
+WFC.US,D,20170222,000000,49.1519,49.6523,49.1519,49.4569,14557716.603096,0
+WFC.US,D,20170223,000000,49.5191,49.6523,49.2033,49.5655,16328296.044479,0
+WFC.US,D,20170224,000000,48.8964,49.076,48.5786,48.9921,19326285.056938,0
+WFC.US,D,20170227,000000,48.9921,49.3642,48.9062,49.2033,11919213.514225,0
+WFC.US,D,20170228,000000,49.1421,49.3385,48.926,49.0513,18343846.865697,0
+WFC.US,D,20170301,000000,50.0924,50.8395,50.0756,50.6184,30555938.692749,0
+WFC.US,D,20170302,000000,50.6608,50.6697,49.6315,49.753,20686605.839383,0
+WFC.US,D,20170303,000000,49.8733,50.204,49.7214,49.9089,17408058.018791,0
+WFC.US,D,20170306,000000,49.6109,49.901,49.3059,49.6701,15602385.672287,0
+WFC.US,D,20170307,000000,49.5191,49.5921,49.1657,49.4066,15454880.960293,0
+WFC.US,D,20170308,000000,49.9582,50.1092,49.2911,49.3316,17358566.179542,0
+WFC.US,D,20170309,000000,49.5319,49.8911,49.3217,49.743,18549870.491695,0
+WFC.US,D,20170310,000000,49.9829,50.1546,49.5921,49.8733,17618384.401795,0
+WFC.US,D,20170313,000000,49.8566,50.0233,49.5881,49.743,16315822.507975,0
+WFC.US,D,20170314,000000,49.5655,49.8338,49.3592,49.7974,12843161.165743,0
+WFC.US,D,20170315,000000,49.9167,50.2631,49.4569,49.753,20976912.226331,0
+WFC.US,D,20170316,000000,49.8812,50.347,49.7974,50.271,21792483.299048,0
+WFC.US,D,20170317,000000,50.3115,50.347,49.5921,49.7214,24762270.303149,0
+WFC.US,D,20170320,000000,49.5497,49.5497,48.8332,48.8401,20841761.473515,0
+WFC.US,D,20170321,000000,49.0908,49.1185,47.1448,47.3304,37481469.303006,0
+WFC.US,D,20170322,000000,47.0589,47.0935,46.4826,46.8912,32733579.619648,0
+WFC.US,D,20170323,000000,46.8053,47.4487,46.5942,46.8221,22418496.948925,0
+WFC.US,D,20170324,000000,47.0333,47.5011,46.7975,47.3126,24928053.1188,0
+WFC.US,D,20170327,000000,46.2971,47.1013,45.9656,46.9386,19868039.253308,0
+WFC.US,D,20170328,000000,46.907,47.6688,46.8142,47.4231,17547727.375821,0
+WFC.US,D,20170329,000000,47.4053,47.5317,47.0767,47.1793,12187597.72917,0
+WFC.US,D,20170330,000000,47.1873,47.8208,47.1291,47.6609,14271540.700735,0
+WFC.US,D,20170331,000000,47.4763,47.6066,47.1359,47.1695,13991422.707321,0
+WFC.US,D,20170403,000000,47.203,47.3036,46.4324,47.0234,17169052.33149,0
+WFC.US,D,20170404,000000,46.8656,46.8912,46.5942,46.7797,14071672.266932,0
+WFC.US,D,20170405,000000,47.279,47.6274,46.5508,46.5942,20515049.870961,0
+WFC.US,D,20170406,000000,46.5666,47.1606,46.3593,46.9208,12237320.616133,0
+WFC.US,D,20170407,000000,46.5586,46.8734,46.2813,46.4748,18701391.177786,0
+WFC.US,D,20170410,000000,46.6021,46.8221,46.0346,46.2192,17236456.448846,0
+WFC.US,D,20170411,000000,45.9577,45.9804,45.1396,45.8995,33142305.054058,0
+WFC.US,D,20170412,000000,45.7208,45.7781,44.958,45.0202,30185247.968356,0
+WFC.US,D,20170413,000000,43.8992,44.7005,43.5183,43.5183,56600106.306373,0
+WFC.US,D,20170417,000000,43.762,44.7103,43.4335,44.6758,37671935.7162,0
+WFC.US,D,20170418,000000,44.3738,44.6333,44.1459,44.4508,26261491.29694,0
+WFC.US,D,20170419,000000,44.813,45.036,44.1104,44.1943,20548647.046137,0
+WFC.US,D,20170420,000000,44.6758,45.4149,44.2347,45.3399,37209073.167432,0
+WFC.US,D,20170421,000000,45.2462,45.6261,44.8742,44.9146,30874967.958783,0
+WFC.US,D,20170424,000000,45.8895,46.0504,45.4149,45.4663,28088387.605466,0
+WFC.US,D,20170425,000000,46.0416,46.682,46.009,46.2369,31925989.826766,0
+WFC.US,D,20170426,000000,46.2725,46.6691,46.0662,46.2192,18722708.369588,0
+WFC.US,D,20170427,000000,46.2192,46.3119,45.6854,46.1363,16474323.267139,0
+WFC.US,D,20170428,000000,46.0416,46.2547,45.5343,45.6261,19471782.288567,0
+WFC.US,D,20170501,000000,45.8491,46.3998,45.7376,46.153,16374974.776462,0
+WFC.US,D,20170502,000000,46.153,46.2813,45.8136,46.2192,18042118.817369,0
+WFC.US,D,20170503,000000,46.0909,46.8438,46.0406,46.8093,18422046.383522,0
+WFC.US,D,20170504,000000,47.1675,47.4487,46.827,47.0905,19975798.691502,0
+WFC.US,D,20170505,000000,47.1517,47.2662,46.836,47.0303,15324740.29477,0
+WFC.US,D,20170508,000000,47.0392,47.1853,46.7235,46.9702,16689419.569414,0
+WFC.US,D,20170509,000000,47.056,47.2524,46.4668,46.6643,16842988.270558,0
+WFC.US,D,20170510,000000,46.4491,46.8606,46.3929,46.6967,18608496.822618,0
+WFC.US,D,20170511,000000,46.3218,46.4412,45.2817,45.8629,37703690.589859,0
+WFC.US,D,20170512,000000,45.4869,45.5037,44.8376,45.2482,34685323.776966,0
+WFC.US,D,20170515,000000,45.2817,45.5837,45.2482,45.5037,17778500.468227,0
+WFC.US,D,20170516,000000,45.5728,45.6054,45.186,45.4525,14821657.202998,0
+WFC.US,D,20170517,000000,44.4114,44.9294,44.0808,44.5821,38868829.761666,0
+WFC.US,D,20170518,000000,44.6433,45.1958,44.3334,44.7005,23189668.352427,0
+WFC.US,D,20170519,000000,44.8652,45.5205,44.7084,45.2817,19733447.87917,0
+WFC.US,D,20170522,000000,45.4603,45.5037,44.8031,45.2392,16324788.780701,0
+WFC.US,D,20170523,000000,45.2392,45.708,45.1021,45.5639,13770301.937215,0
+WFC.US,D,20170524,000000,45.6488,45.7514,45.0627,45.3074,13307010.734134,0
+WFC.US,D,20170525,000000,45.4445,45.4445,44.8652,45.0419,19501965.429745,0
+WFC.US,D,20170526,000000,44.9136,45.0695,44.6906,44.7261,16688243.05013,0
+WFC.US,D,20170530,000000,44.513,44.8031,44.2909,44.513,22706876.924882,0
+WFC.US,D,20170531,000000,44.5732,44.5909,43.3801,43.6436,35779396.522461,0
+WFC.US,D,20170601,000000,43.9772,44.5564,43.5756,44.4458,24583841.678575,0
+WFC.US,D,20170602,000000,44.0966,44.5821,43.9772,44.2121,22803943.31269,0
+WFC.US,D,20170605,000000,44.1321,44.5317,44.0916,44.14,15993585.934848,0
+WFC.US,D,20170606,000000,43.7955,44.4034,43.7275,44.2121,17423791.557482,0
+WFC.US,D,20170607,000000,44.2387,44.6433,44.1222,44.4558,19928267.71773,0
+WFC.US,D,20170608,000000,44.3778,45.257,44.2751,44.8564,26427474.759291,0
+WFC.US,D,20170609,000000,45.111,46.0406,45.0597,45.9153,30142878.073583,0
+WFC.US,D,20170612,000000,46.0652,46.5833,46.0326,46.161,26681961.656858,0
+WFC.US,D,20170613,000000,46.384,46.6721,46.3218,46.4668,20982435.077411,0
+WFC.US,D,20170614,000000,46.161,46.6307,45.7169,46.535,19419776.285369,0
+WFC.US,D,20170615,000000,46.1176,46.4668,45.9241,45.9972,20186461.512407,0
+WFC.US,D,20170616,000000,46.0238,46.2903,45.783,45.9873,27506327.743249,0
+WFC.US,D,20170619,000000,46.3475,46.6307,46.1866,46.2903,18005406.55151,0
+WFC.US,D,20170620,000000,46.1353,46.1649,45.5926,45.6222,15962263.76897,0
+WFC.US,D,20170621,000000,45.631,45.6409,45.0597,45.2126,14827306.724974,0
+WFC.US,D,20170622,000000,45.0597,45.1367,44.5643,44.7952,18000825.118532,0
+WFC.US,D,20170623,000000,44.9758,45.0795,44.6511,44.7617,25608380.208921,0
+WFC.US,D,20170626,000000,45.0005,45.5965,44.881,45.1455,14685364.38538,0
+WFC.US,D,20170627,000000,45.2482,45.787,45.1495,45.3676,15816452.393518,0
+WFC.US,D,20170628,000000,45.7514,46.4412,45.6744,46.3643,24506652.487819,0
+WFC.US,D,20170629,000000,47.4931,48.3023,47.1161,47.6027,38126138.029127,0
+WFC.US,D,20170630,000000,47.8158,47.8336,47.0747,47.2869,19591489.325703,0
+WFC.US,D,20170703,000000,47.6293,48.176,47.5425,47.6027,13856647.913725,0
+WFC.US,D,20170705,000000,47.7606,47.807,47.2277,47.6027,16500235.065692,0
+WFC.US,D,20170706,000000,47.7704,48.0645,47.3648,47.4132,16968595.13136,0
+WFC.US,D,20170707,000000,47.6027,47.6451,47.1477,47.5671,13010049.564976,0
+WFC.US,D,20170710,000000,47.3886,47.6293,47.2277,47.4418,12772927.727246,0
+WFC.US,D,20170711,000000,47.5021,47.5455,46.7846,46.9702,17243510.497721,0
+WFC.US,D,20170712,000000,46.8784,47.1429,46.5961,47.0837,14002718.711172,0
+WFC.US,D,20170713,000000,47.1596,47.5119,46.9889,47.4487,16628569.910918,0
+WFC.US,D,20170714,000000,46.3475,47.1063,46.1866,46.9258,21013051.939738,0
+WFC.US,D,20170717,000000,46.8527,46.9188,46.458,46.6879,17491177.434229,0
+WFC.US,D,20170718,000000,46.3475,46.8685,46.2813,46.7669,15937181.918129,0
+WFC.US,D,20170719,000000,46.7669,47.1161,46.6721,46.8872,14462262.482457,0
+WFC.US,D,20170720,000000,46.903,47.202,46.6643,46.836,17692157.531819,0
+WFC.US,D,20170721,000000,46.4491,46.6149,46.1698,46.2291,20362094.256956,0
+WFC.US,D,20170724,000000,46.1698,46.4333,46.1176,46.3129,21665556.020823,0
+WFC.US,D,20170725,000000,46.9356,47.282,46.8606,46.9889,24983215.760734,0
+WFC.US,D,20170726,000000,47.2089,47.2178,46.7747,46.8606,23051420.749538,0
+WFC.US,D,20170727,000000,46.8182,46.903,46.4185,46.6879,20333291.321865,0
+WFC.US,D,20170728,000000,46.3386,46.5685,45.3833,45.4869,38186681.650737,0
+WFC.US,D,20170731,000000,45.5876,46.2725,45.5728,46.0326,23876617.797009,0
+WFC.US,D,20170801,000000,46.2813,46.4185,45.9557,46.1521,22652622.259932,0
+WFC.US,D,20170802,000000,46.0228,46.3859,45.9468,46.09,22579148.073223,0
+WFC.US,D,20170803,000000,45.9863,46.1264,45.8531,45.9034,22537058.881158,0
+WFC.US,D,20170804,000000,46.1353,46.161,44.6235,45.4219,51957086.951404,0
+WFC.US,D,20170807,000000,45.3281,45.5156,45.0705,45.1633,26366080.922624,0
+WFC.US,D,20170808,000000,44.9758,45.8165,44.888,45.3104,28938037.202766,0
+WFC.US,D,20170809,000000,44.9383,45.3962,44.8198,45.3774,17020482.5706,0
+WFC.US,D,20170810,000000,45.0369,45.3182,44.6323,44.6551,21043249.268057,0
+WFC.US,D,20170811,000000,44.5535,44.88,44.4745,44.6481,17115327.65757,0
+WFC.US,D,20170814,000000,45.0202,45.637,44.9906,45.4219,18975671.16293,0
+WFC.US,D,20170815,000000,45.7317,45.8659,45.4119,45.4287,12812241.306632,0
+WFC.US,D,20170816,000000,45.5679,45.7396,45.0933,45.2916,13047821.812895,0
+WFC.US,D,20170817,000000,45.1031,45.2432,44.5179,44.5278,19163913.235185,0
+WFC.US,D,20170818,000000,44.3818,44.8198,44.1666,44.4232,19795759.826495,0
+WFC.US,D,20170821,000000,44.4745,44.6235,44.1834,44.5455,14710721.872092,0
+WFC.US,D,20170822,000000,44.6551,44.9294,44.6323,44.888,15088981.435883,0
+WFC.US,D,20170823,000000,44.5535,45.112,44.5278,44.7242,11636623.918281,0
+WFC.US,D,20170824,000000,44.8643,45.1544,44.7291,44.8366,14349982.413315,0
+WFC.US,D,20170825,000000,44.9294,45.188,44.4913,44.5002,17788630.086465,0
+WFC.US,D,20170828,000000,44.6551,44.7163,44.1991,44.3818,14422403.711533,0
+WFC.US,D,20170829,000000,44.0186,44.2703,43.9515,44.1991,12443190.21032,0
+WFC.US,D,20170830,000000,44.2327,44.4745,44.0107,44.1508,13273061.92055,0
+WFC.US,D,20170831,000000,43.8399,44.0452,43.7275,43.9002,29322261.445723,0
+WFC.US,D,20170901,000000,43.8923,44.2613,43.7867,43.8133,18864799.674156,0
+WFC.US,D,20170905,000000,43.5232,43.5558,42.7742,43.0633,36344238.26308,0
+WFC.US,D,20170906,000000,43.1946,43.2134,42.5995,42.8769,31104537.170991,0
+WFC.US,D,20170907,000000,42.9301,42.9301,42.3528,42.7042,27181102.750335,0
+WFC.US,D,20170908,000000,42.6449,42.9607,42.491,42.6183,22073889.282137,0
+WFC.US,D,20170911,000000,42.9795,43.6673,42.9301,43.5479,20885092.040365,0
+WFC.US,D,20170912,000000,43.7127,44.4656,43.7038,44.3285,19928719.679488,0
+WFC.US,D,20170913,000000,44.1755,44.2781,43.993,44.2327,14656110.501898,0
+WFC.US,D,20170914,000000,44.3038,44.4597,43.9071,44.0906,15961350.725149,0
+WFC.US,D,20170915,000000,44.0818,44.4232,44.0542,44.4074,33116610.116078,0
+WFC.US,D,20170918,000000,44.4153,45.4219,44.367,45.3104,24086495.258357,0
+WFC.US,D,20170919,000000,45.3182,46.0652,45.1554,45.8669,19809755.440489,0
+WFC.US,D,20170920,000000,45.8945,46.5152,45.7978,46.2034,25078430.726722,0
+WFC.US,D,20170921,000000,46.0317,46.6257,46.006,46.4698,18764822.895833,0
+WFC.US,D,20170922,000000,46.3485,46.7274,46.2034,46.6346,20722345.272757,0
+WFC.US,D,20170925,000000,46.4797,46.6967,46.0317,46.4422,13488344.682386,0
+WFC.US,D,20170926,000000,46.5044,46.6593,46.2113,46.2468,14002795.727077,0
+WFC.US,D,20170927,000000,46.8231,46.8744,46.4649,46.5991,18408358.833148,0
+WFC.US,D,20170928,000000,46.6681,46.7017,46.1945,46.6346,16904972.900285,0
+WFC.US,D,20170929,000000,46.6346,47.4763,46.4964,47.4063,24074932.73894,0
+WFC.US,D,20171002,000000,47.4142,47.6836,47.1547,47.6836,13405671.148502,0
+WFC.US,D,20171003,000000,47.5603,47.8109,47.1497,47.7744,20229224.593641,0
+WFC.US,D,20171004,000000,47.5435,47.5771,47.1882,47.2445,17097561.304334,0
+WFC.US,D,20171005,000000,47.278,47.9421,47.0885,47.6145,16938832.537558,0
+WFC.US,D,20171006,000000,47.6915,47.8622,47.4675,47.7744,12956072.562631,0
+WFC.US,D,20171009,000000,47.5691,47.6224,47.2089,47.3974,13235230.897335,0
+WFC.US,D,20171010,000000,47.5958,47.8977,47.4063,47.802,14890993.811549,0
+WFC.US,D,20171011,000000,47.656,47.8879,47.5031,47.8454,14930198.960647,0
+WFC.US,D,20171012,000000,47.8721,47.8879,47.3294,47.4586,17567866.021603,0
+WFC.US,D,20171013,000000,45.9774,46.1521,45.4219,46.1521,41064307.977501,0
+WFC.US,D,20171016,000000,46.1176,46.3948,45.9221,46.2468,26514510.838844,0
+WFC.US,D,20171017,000000,46.4017,46.4205,45.6626,45.7228,21653810.081948,0
+WFC.US,D,20171018,000000,45.9133,46.4797,45.8343,45.9133,25105203.88737,0
+WFC.US,D,20171019,000000,45.6548,46.3573,45.559,46.2034,14524506.534179,0
+WFC.US,D,20171020,000000,46.5991,47.3382,46.4511,47.2089,32504100.597119,0
+WFC.US,D,20171023,000000,47.0639,47.3116,47.0274,47.2011,21058571.379677,0
+WFC.US,D,20171024,000000,47.3027,47.7586,47.2869,47.6402,21746436.908182,0
+WFC.US,D,20171025,000000,47.7014,47.7744,47.1665,47.4941,19887773.56559,0
+WFC.US,D,20171026,000000,47.6658,48.2836,47.6658,47.8109,18588401.751625,0
+WFC.US,D,20171027,000000,47.4763,48.173,47.3886,48.026,20067760.748872,0
+WFC.US,D,20171030,000000,47.6658,48.105,47.5435,48.0063,14249843.496244,0
+WFC.US,D,20171031,000000,48.0961,48.5876,48.0527,48.2559,17006898.383677,0
+WFC.US,D,20171101,000000,48.4129,48.8579,48.3003,48.3181,13584024.783904,0
+WFC.US,D,20171102,000000,48.3003,48.926,47.9125,48.8865,18045472.049336,0
+WFC.US,D,20171103,000000,48.6901,48.853,48.3901,48.777,11609377.515163,0
+WFC.US,D,20171106,000000,48.5598,48.8471,48.4721,48.6319,11993285.587564,0
+WFC.US,D,20171107,000000,47.652,48.7257,47.652,47.652,21005191.250596,0
+WFC.US,D,20171108,000000,47.4359,47.5997,46.7866,46.9662,27569863.838116,0
+WFC.US,D,20171109,000000,46.6573,46.908,46.0594,46.7431,28225004.700579,0
+WFC.US,D,20171110,000000,46.7589,46.8566,46.5606,46.5784,15793869.50612,0
+WFC.US,D,20171113,000000,46.3267,46.6653,46.232,46.5014,15515412.421499,0
+WFC.US,D,20171114,000000,46.3267,46.831,46.155,46.7777,24062685.183315,0
+WFC.US,D,20171115,000000,46.4244,46.8428,46.2981,46.5251,21058245.075449,0
+WFC.US,D,20171116,000000,46.6987,47.4883,46.6238,47.2622,30287495.702508,0
+WFC.US,D,20171117,000000,46.9218,47.1419,46.7165,46.8724,18147742.077566,0
+WFC.US,D,20171120,000000,46.8478,46.9218,46.6149,46.7866,19565210.688233,0
+WFC.US,D,20171121,000000,46.8132,47.2445,46.7343,47.1941,15864788.994192,0
+WFC.US,D,20171122,000000,47.1419,47.28,46.7639,46.7955,13194951.579036,0
+WFC.US,D,20171124,000000,46.908,47.0086,46.7431,46.8211,6222781.7581169,0
+WFC.US,D,20171127,000000,46.7589,47.1419,46.6238,46.6987,12773314.833504,0
+WFC.US,D,20171128,000000,46.6307,48.3813,46.5014,48.104,29670858.739062,0
+WFC.US,D,20171129,000000,48.3359,49.5536,48.2125,49.0622,34092469.527648,0
+WFC.US,D,20171130,000000,49.3652,49.6247,48.7987,48.8786,35822867.947347,0
+WFC.US,D,20171201,000000,48.9674,49.4973,47.9865,48.6467,35980128.345093,0
+WFC.US,D,20171204,000000,49.5723,50.197,49.5141,49.6789,33166156.677153,0
+WFC.US,D,20171205,000000,49.9049,51.4256,49.7243,50.6815,45914427.154403,0
+WFC.US,D,20171206,000000,50.6904,51.1581,50.3065,50.6993,30907887.191321,0
+WFC.US,D,20171207,000000,50.5946,51.9358,50.4555,51.3822,38110267.685867,0
+WFC.US,D,20171208,000000,51.6871,51.8686,51.1957,51.3368,25433956.411406,0
+WFC.US,D,20171211,000000,51.3072,51.3289,50.7417,50.9568,18331269.965743,0
+WFC.US,D,20171212,000000,50.8207,52.4213,50.8207,52.222,28242641.342816,0
+WFC.US,D,20171213,000000,52.2052,52.368,51.4,51.4167,20025374.640225,0
+WFC.US,D,20171214,000000,51.546,51.9259,51.2529,51.2608,17051959.781655,0
+WFC.US,D,20171215,000000,51.4631,52.4993,51.3733,51.8222,42115157.573067,0
+WFC.US,D,20171218,000000,52.3186,52.9147,52.2564,52.7312,22509194.324066,0
+WFC.US,D,20171219,000000,52.9768,53.0341,52.1795,52.2308,19708839.270799,0
+WFC.US,D,20171220,000000,52.6996,52.8623,51.9901,52.0571,18782851.711167,0
+WFC.US,D,20171221,000000,52.5259,53.7693,52.5259,53.3291,25549591.739249,0
+WFC.US,D,20171222,000000,53.6677,53.8768,52.968,53.2789,13458959.061171,0
+WFC.US,D,20171226,000000,53.2295,53.4268,52.6266,52.9147,13473025.610867,0
+WFC.US,D,20171227,000000,52.8881,53.0114,52.5091,52.7598,11557311.723302,0
+WFC.US,D,20171228,000000,52.8259,53.0716,52.7222,53.0618,12188368.901587,0
+WFC.US,D,20171229,000000,53.2009,53.3045,52.516,52.516,12371669.795517,0
+WFC.US,D,20180102,000000,52.8347,53.109,52.5427,52.8811,15963093.716683,0
+WFC.US,D,20180103,000000,52.9946,53.4692,52.8881,53.2867,16403232.520015,0
+WFC.US,D,20180104,000000,53.6519,54.5765,53.5897,53.9528,21634986.786753,0
+WFC.US,D,20180105,000000,54.3248,54.3692,53.7426,54.317,16422841.174768,0
+WFC.US,D,20180108,000000,54.239,54.2972,53.6153,53.7001,17962929.239818,0
+WFC.US,D,20180109,000000,53.9282,54.3347,53.7288,53.8936,18206949.067879,0
+WFC.US,D,20180110,000000,54.0831,54.8804,53.9794,54.6386,20908405.565493,0
+WFC.US,D,20180111,000000,55.0965,55.1142,54.2646,54.5409,25488964.008164,0
+WFC.US,D,20180112,000000,54.7058,54.8804,53.7091,54.1433,29894829.097651,0
+WFC.US,D,20180116,000000,54.3514,54.6653,53.8186,54.0999,20136729.50514,0
+WFC.US,D,20180117,000000,54.4048,55.433,54.0929,55.2949,27499892.861716,0
+WFC.US,D,20180118,000000,55.2869,55.6669,55.2791,55.3541,18819115.055368,0
+WFC.US,D,20180119,000000,55.5298,55.6244,55.2524,55.589,19083473.162545,0
+WFC.US,D,20180122,000000,55.3995,56.0488,55.3729,56.032,14141170.000864,0
+WFC.US,D,20180123,000000,55.6669,56.1337,55.5938,55.8218,14935739.038969,0
+WFC.US,D,20180124,000000,56.2215,56.8086,56.0912,56.6813,23250376.13952,0
+WFC.US,D,20180125,000000,56.8708,57.0001,56.6093,56.8264,20287838.764159,0
+WFC.US,D,20180126,000000,57.0346,57.1638,56.48,57.0701,18774763.01441,0
+WFC.US,D,20180129,000000,56.9419,57.3987,56.8353,56.9754,18602210.906059,0
+WFC.US,D,20180130,000000,56.6379,57.0701,56.5067,56.5067,18625371.412744,0
+WFC.US,D,20180131,000000,56.4988,57.2152,56.402,56.9419,20956689.471073,0
+WFC.US,D,20180201,000000,56.9251,57.5488,56.6537,57.0435,18043016.660682,0
+WFC.US,D,20180202,000000,56.8866,57.0593,55.581,55.7903,21417294.237785,0
+WFC.US,D,20180205,000000,51.1157,52.141,50.0687,50.644,118434291.54377,0
+WFC.US,D,20180206,000000,49.5497,50.9391,48.6487,49.8783,95406149.864878,0
+WFC.US,D,20180207,000000,49.5813,50.6046,49.4174,50.1033,52238720.942106,0
+WFC.US,D,20180208,000000,49.9227,50.0155,48.1968,48.2392,50032536.502112,0
+WFC.US,D,20180209,000000,48.8826,49.2329,47.65,48.8747,56080443.514322,0
+WFC.US,D,20180212,000000,49.076,49.7352,48.6556,49.2003,28007150.012863,0
+WFC.US,D,20180213,000000,48.8165,50.5838,48.7197,50.5039,27811988.669568,0
+WFC.US,D,20180214,000000,50.3757,51.8973,50.3302,51.8538,27194853.129474,0
+WFC.US,D,20180215,000000,52.0907,52.3354,51.5055,52.2614,25708923.459492,0
+WFC.US,D,20180216,000000,51.9595,52.6206,51.9595,52.2032,21099174.97547,0
+WFC.US,D,20180220,000000,52.1252,53.3419,52.0551,52.2032,21265302.335959,0
+WFC.US,D,20180221,000000,52.1252,52.673,52.0107,52.0107,22934563.300887,0
+WFC.US,D,20180222,000000,52.141,52.3937,51.098,51.2115,20611113.025271,0
+WFC.US,D,20180223,000000,51.4364,51.5835,50.8117,51.5223,24230015.410635,0
+WFC.US,D,20180226,000000,52.0295,52.2466,51.3299,52.22,18922245.432326,0
+WFC.US,D,20180227,000000,52.2712,52.663,51.5588,51.5588,19550988.079993,0
+WFC.US,D,20180228,000000,51.7838,52.0907,50.7831,50.8641,20520978.068909,0
+WFC.US,D,20180301,000000,50.722,51.322,49.6878,49.9059,32719302.28958,0
+WFC.US,D,20180302,000000,49.5625,50.1694,49.1273,49.9897,25757113.121925,0
+WFC.US,D,20180305,000000,49.4678,50.4802,49.2783,50.1496,23612335.692372,0
+WFC.US,D,20180306,000000,50.2532,50.3933,49.3207,49.6957,27534114.271069,0
+WFC.US,D,20180307,000000,49.1105,49.4036,48.7711,49.2862,28467539.945734,0
+WFC.US,D,20180308,000000,49.4174,49.6513,48.9644,49.3888,19325895.923944,0
+WFC.US,D,20180309,000000,49.7736,50.7397,49.6335,50.7052,21878843.462699,0
+WFC.US,D,20180312,000000,50.7397,50.9924,50.4703,50.5207,14257239.049856,0
+WFC.US,D,20180313,000000,50.8443,50.87,49.9987,50.121,15860196.414173,0
+WFC.US,D,20180314,000000,50.3845,50.4201,49.1539,49.3118,14025377.601108,0
+WFC.US,D,20180315,000000,49.4362,49.7352,48.9714,49.4865,15248247.287259,0
+WFC.US,D,20180316,000000,49.6247,49.7806,48.6487,48.6744,42600218.943074,0
+WFC.US,D,20180319,000000,48.6556,48.7533,47.8661,48.3093,20650950.515483,0
+WFC.US,D,20180320,000000,48.5628,48.6655,47.5909,47.805,30862962.597911,0
+WFC.US,D,20180321,000000,47.9105,48.3981,47.4921,47.7112,21816601.437711,0
+WFC.US,D,20180322,000000,47.203,47.2662,45.4317,45.7416,37502792.575011,0
+WFC.US,D,20180323,000000,45.9083,46.0978,44.359,44.3926,35572855.065839,0
+WFC.US,D,20180326,000000,45.2364,45.7583,44.8633,45.5333,30683149.713783,0
+WFC.US,D,20180327,000000,45.6281,45.9745,44.141,44.4952,27182000.593648,0
+WFC.US,D,20180328,000000,44.5495,45.2186,44.364,44.8278,26806654.460473,0
+WFC.US,D,20180329,000000,45.334,45.9369,45.0369,45.638,20334590.458578,0
+WFC.US,D,20180402,000000,45.6004,45.6281,43.9002,44.7133,26826558.005072,0
+WFC.US,D,20180403,000000,45.0369,45.4465,44.4588,45.3518,19116882.864793,0
+WFC.US,D,20180404,000000,44.5219,46.1866,44.4172,46.0712,18320229.330418,0
+WFC.US,D,20180405,000000,46.4452,46.9869,46.1945,46.3781,18935822.525678,0
+WFC.US,D,20180406,000000,45.8481,46.081,45.2452,45.4801,26348887.121839,0
+WFC.US,D,20180409,000000,45.7149,46.4363,45.4199,45.4988,19559632.101958,0
+WFC.US,D,20180410,000000,46.1422,46.2024,45.3843,45.8205,16831391.296656,0
+WFC.US,D,20180411,000000,45.559,45.6882,45.0369,45.2186,16850760.796757,0
+WFC.US,D,20180412,000000,45.4199,46.3879,45.3064,45.8886,22931125.959444,0
+WFC.US,D,20180413,000000,45.2886,45.5413,44.2426,44.3137,36812101.778835,0
+WFC.US,D,20180416,000000,44.0522,44.7005,43.8075,44.2327,36610165.062636,0
+WFC.US,D,20180417,000000,44.3679,44.5495,43.9653,44.0344,29292526.212835,0
+WFC.US,D,20180418,000000,44.2159,44.3837,43.765,43.8795,24180518.504553,0
+WFC.US,D,20180419,000000,43.983,44.9393,43.9653,44.88,27192490.970599,0
+WFC.US,D,20180420,000000,45.2186,45.9922,45.1229,45.7672,35772064.810981,0
+WFC.US,D,20180423,000000,45.7583,46.012,45.4317,45.8116,20354294.369844,0
+WFC.US,D,20180424,000000,46.1066,46.8004,45.4367,45.7248,26473167.485016,0
+WFC.US,D,20180425,000000,45.6636,46.5774,45.2146,46.2468,24091824.556307,0
+WFC.US,D,20180426,000000,46.1422,46.2468,45.5027,45.6636,19552597.30706,0
+WFC.US,D,20180427,000000,45.5245,46.0978,45.4583,45.5926,14130363.453355,0
+WFC.US,D,20180430,000000,45.7672,46.1945,45.2452,45.2452,19580977.668041,0
+WFC.US,D,20180501,000000,45.0715,45.8017,44.9304,45.7672,15967231.294841,0
+WFC.US,D,20180502,000000,45.6103,46.0386,45.334,45.4465,18830638.053466,0
+WFC.US,D,20180503,000000,45.2876,45.4367,44.5771,45.2166,21903022.403391,0
+WFC.US,D,20180504,000000,44.891,46.4126,44.8051,45.9784,18990040.70941,0
+WFC.US,D,20180507,000000,46.4718,46.4886,45.9537,46.1995,18532539.886342,0
+WFC.US,D,20180508,000000,46.2537,47.1211,46.1748,46.6653,23692629.840138,0
+WFC.US,D,20180509,000000,46.8942,47.353,46.8073,47.1655,18564029.257804,0
+WFC.US,D,20180510,000000,47.4911,48.0152,47.0521,47.9471,23593214.467228,0
+WFC.US,D,20180511,000000,47.9787,48.1869,47.6086,47.7675,16440813.241539,0
+WFC.US,D,20180514,000000,48.0606,48.0961,47.6658,47.7951,14600144.259797,0
+WFC.US,D,20180515,000000,47.7526,48.4968,47.7063,48.0339,17087214.825522,0
+WFC.US,D,20180516,000000,47.9875,48.5342,47.8671,48.2865,18750342.892332,0
+WFC.US,D,20180517,000000,47.729,47.9639,47.4014,47.5671,24645730.038421,0
+WFC.US,D,20180518,000000,47.5089,47.7448,47.0995,47.1113,24497983.131674,0
+WFC.US,D,20180521,000000,47.4468,47.9293,47.4379,47.8484,13098251.016776,0
+WFC.US,D,20180522,000000,47.9293,48.8204,47.7606,48.48,19830912.520277,0
+WFC.US,D,20180523,000000,48.2787,49.2892,47.9243,49.2892,26861243.536589,0
+WFC.US,D,20180524,000000,49.0188,49.0434,47.7566,47.9639,28123347.759487,0
+WFC.US,D,20180525,000000,47.9017,48.2421,47.8405,48.1662,20222625.546626,0
+WFC.US,D,20180529,000000,47.4093,47.6037,46.1827,46.453,36023011.003653,0
+WFC.US,D,20180530,000000,47.0777,47.7596,46.833,47.5751,18711557.277242,0
+WFC.US,D,20180531,000000,47.5583,47.7102,47.1951,47.3668,19965089.427243,0
+WFC.US,D,20180601,000000,47.8671,48.2698,47.6175,47.9787,16071769.238798,0
+WFC.US,D,20180604,000000,48.0684,48.403,47.9017,48.105,12074956.901315,0
+WFC.US,D,20180605,000000,47.9115,48.1908,47.6303,47.8139,13545562.432943,0
+WFC.US,D,20180606,000000,48.0053,48.8066,47.9549,48.7612,18064176.780572,0
+WFC.US,D,20180607,000000,48.931,49.1204,48.4701,48.8066,19718482.472794,0
+WFC.US,D,20180608,000000,48.7435,48.931,48.2333,48.848,14778895.135131,0
+WFC.US,D,20180611,000000,48.9468,49.227,48.6911,48.7,15408667.363843,0
+WFC.US,D,20180612,000000,48.8155,49.0849,48.3319,48.5885,15511127.9051,0
+WFC.US,D,20180613,000000,48.5974,49.0642,48.3773,48.3941,16984611.399492,0
+WFC.US,D,20180614,000000,48.5432,48.5598,47.7951,48.025,20732439.423144,0
+WFC.US,D,20180615,000000,47.8573,48.5796,47.7102,48.2333,40709784.512949,0
+WFC.US,D,20180618,000000,47.8218,48.4553,47.7526,48.3231,20353579.945988,0
+WFC.US,D,20180619,000000,47.9707,48.4553,47.9017,48.3231,18983569.346658,0
+WFC.US,D,20180620,000000,48.6536,48.7701,47.7606,47.7951,18859163.325952,0
+WFC.US,D,20180621,000000,47.5938,48.0428,47.2711,47.7014,24154753.644238,0
+WFC.US,D,20180622,000000,48.2165,48.2915,47.1833,47.3234,27973632.893694,0
+WFC.US,D,20180625,000000,47.1833,47.4991,46.5863,47.3402,24015651.772823,0
+WFC.US,D,20180626,000000,47.2888,47.3234,46.5152,46.8754,16423892.036524,0
+WFC.US,D,20180627,000000,46.7097,47.3194,46.5508,46.7441,22250394.535821,0
+WFC.US,D,20180628,000000,46.981,47.2524,46.5122,47.0521,15772107.44613,0
+WFC.US,D,20180629,000000,48.7967,50.1112,48.6142,48.6388,50025247.352053,0
+WFC.US,D,20180702,000000,48.4277,49.4638,48.3141,49.4115,24169893.349768,0
+WFC.US,D,20180703,000000,49.5092,49.6849,48.6319,48.7435,14624463.045159,0
+WFC.US,D,20180705,000000,49.0592,49.2013,48.2964,48.4632,19136121.640529,0
+WFC.US,D,20180706,000000,48.5145,49.2437,48.2787,49.0355,14121585.666923,0
+WFC.US,D,20180709,000000,49.297,49.9769,49.1381,49.8072,19016824.00373,0
+WFC.US,D,20180710,000000,50.0599,50.0766,49.4312,49.675,17760036.918377,0
+WFC.US,D,20180711,000000,49.4816,49.7874,49.1115,49.1925,17828498.99106,0
+WFC.US,D,20180712,000000,49.5319,49.5497,48.7789,49.1559,20786021.212293,0
+WFC.US,D,20180713,000000,48.025,48.9468,47.0521,48.5698,39147774.275896,0
+WFC.US,D,20180716,000000,48.9013,50.2088,48.8076,49.9977,29109649.91975,0
+WFC.US,D,20180717,000000,49.9641,50.0322,49.5092,49.6227,24676103.692627,0
+WFC.US,D,20180718,000000,49.3572,49.8496,49.2526,49.6306,22698373.760953,0
+WFC.US,D,20180719,000000,49.3572,49.9049,49.1471,49.4214,25326247.641571,0
+WFC.US,D,20180720,000000,49.1925,49.7066,49,49.4914,19909328.898677,0
+WFC.US,D,20180723,000000,49.4727,50.9628,49.3928,50.8838,28021548.946991,0
+WFC.US,D,20180724,000000,50.8838,51.4897,50.7526,51.1907,31054576.142743,0
+WFC.US,D,20180725,000000,50.9726,51.322,50.7526,51.0871,17674855.300746,0
+WFC.US,D,20180726,000000,51.2983,51.5243,51.0546,51.1572,16145983.183541,0
+WFC.US,D,20180727,000000,51.2193,51.6753,51.025,51.4374,20132588.886881,0
+WFC.US,D,20180730,000000,51.6141,51.994,51.1483,51.3151,25873905.715078,0
+WFC.US,D,20180731,000000,51.4186,51.5065,50.1832,50.2631,24658930.159186,0
+WFC.US,D,20180801,000000,50.8503,51.1315,50.192,50.5789,21876427.595365,0
+WFC.US,D,20180802,000000,50.0766,51.2746,50.0766,51.1404,15375660.981727,0
+WFC.US,D,20180803,000000,50.9371,51.7019,50.9105,51.6141,15638821.288908,0
+WFC.US,D,20180806,000000,51.394,51.7878,51.0526,51.6653,15228648.766179,0
+WFC.US,D,20180807,000000,51.7108,51.8973,51.4986,51.6042,15742464.429654,0
+WFC.US,D,20180808,000000,51.5509,52.2012,51.5509,51.9279,15706372.344504,0
+WFC.US,D,20180809,000000,51.8312,52.0513,51.6111,51.6477,17946095.184378,0
+WFC.US,D,20180810,000000,50.7101,51.6289,50.7101,51.3032,18297167.120348,0
+WFC.US,D,20180813,000000,50.9558,51.3545,50.8681,50.9124,22111653.423119,0
+WFC.US,D,20180814,000000,50.9648,51.4868,50.9648,51.319,16815164.248152,0
+WFC.US,D,20180815,000000,50.9746,51.4759,50.947,51.2479,19664457.842192,0
+WFC.US,D,20180816,000000,51.3802,51.9733,51.3032,51.84,22622454.319262,0
+WFC.US,D,20180817,000000,51.7098,52.1716,51.7098,52.0167,15544667.318348,0
+WFC.US,D,20180820,000000,51.9733,52.3275,51.845,52.1677,12903424.084647,0
+WFC.US,D,20180821,000000,52.141,52.6058,52.0887,52.1065,20303844.89862,0
+WFC.US,D,20180822,000000,52.1766,52.5831,51.991,52.291,23569693.20183,0
+WFC.US,D,20180823,000000,52.141,52.1844,51.7591,51.8046,22241448.530438,0
+WFC.US,D,20180824,000000,52.0532,52.0709,51.85,51.8676,16256509.11411,0
+WFC.US,D,20180827,000000,52.0265,52.5663,51.9279,52.2288,22535114.229557,0
+WFC.US,D,20180828,000000,52.3098,52.4331,52.1331,52.2032,21873110.844615,0
+WFC.US,D,20180829,000000,52.1844,52.3009,51.9821,52.1065,16335734.159512,0
+WFC.US,D,20180830,000000,51.85,52.2082,51.6387,51.6634,16748135.07665,0
+WFC.US,D,20180831,000000,51.4956,51.7354,51.319,51.6831,18919670.466345,0
+WFC.US,D,20180904,000000,51.6565,52.0937,51.319,51.9644,21503560.158289,0
+WFC.US,D,20180905,000000,52.0355,52.3137,51.9733,52.0976,25270143.581535,0
+WFC.US,D,20180906,000000,52.0621,52.2812,51.1947,51.1947,23487337.865238,0
+WFC.US,D,20180907,000000,51.1858,51.319,50.6835,50.7259,24308314.238444,0
+WFC.US,D,20180910,000000,50.9213,51.1177,50.648,50.7802,17678543.957248,0
+WFC.US,D,20180911,000000,50.7259,50.8681,50.6558,50.7101,25075435.213365,0
+WFC.US,D,20180912,000000,50.6658,50.718,49.3128,49.4372,27008637.791561,0
+WFC.US,D,20180913,000000,49.5003,49.7135,48.5994,48.6072,30500549.056568,0
+WFC.US,D,20180914,000000,48.7741,49.0947,48.3399,48.3695,23759732.987445,0
+WFC.US,D,20180917,000000,48.3872,48.3951,47.6698,47.9935,24848149.117393,0
+WFC.US,D,20180918,000000,47.9451,48.3369,47.7566,48.1652,24956476.041202,0
+WFC.US,D,20180919,000000,48.1553,49.006,47.9697,48.8007,19288565.504113,0
+WFC.US,D,20180920,000000,49.1629,49.3217,48.5994,49.0898,22979493.974499,0
+WFC.US,D,20180921,000000,49.2694,49.3217,48.5362,48.5994,40915063.314077,0
+WFC.US,D,20180924,000000,48.4287,48.7464,47.9353,47.953,22183615.666009,0
+WFC.US,D,20180925,000000,47.9846,48.3319,47.8957,47.9263,17207986.911553,0
+WFC.US,D,20180926,000000,48.0596,48.1218,46.8566,46.98,24922458.31865,0
+WFC.US,D,20180927,000000,47.0865,47.3688,46.6267,46.6781,22620690.047017,0
+WFC.US,D,20180928,000000,46.5646,46.8221,46.3159,46.4491,21033896.902439,0
+WFC.US,D,20181001,000000,46.6099,46.6583,46.0958,46.1768,19480124.327116,0
+WFC.US,D,20181002,000000,46.1669,46.2645,45.8461,46.0682,19812877.624741,0
+WFC.US,D,20181003,000000,46.3978,46.7619,46.2468,46.527,20871243.364611,0
+WFC.US,D,20181004,000000,46.6001,47.5928,46.6001,47.2898,24235176.489636,0
+WFC.US,D,20181005,000000,47.4567,47.5977,46.8221,47.0057,16738915.462131,0
+WFC.US,D,20181008,000000,46.8221,47.6886,46.8221,47.431,14549686.681636,0
+WFC.US,D,20181009,000000,47.1764,47.6925,46.8182,47.3066,18012668.340655,0
+WFC.US,D,20181010,000000,47.4567,47.7833,46.3159,46.3347,24753544.198442,0
+WFC.US,D,20181011,000000,46.2923,46.6967,45.0785,45.4593,37508394.46873,0
+WFC.US,D,20181012,000000,46.0426,47.131,44.9571,46.0514,36285585.584609,0
+WFC.US,D,20181015,000000,46.4067,47.7142,46.4067,47.0521,38607113.502703,0
+WFC.US,D,20181016,000000,47.1113,47.5365,46.4244,47.4843,31940318.838559,0
+WFC.US,D,20181017,000000,47.3332,48.6162,47.0057,48.1306,26618748.82612,0
+WFC.US,D,20181018,000000,47.8731,48.0754,46.6238,46.9248,25497502.639943,0
+WFC.US,D,20181019,000000,46.91,47.3905,46.7145,46.7422,22088920.557379,0
+WFC.US,D,20181022,000000,46.901,46.9889,45.5669,45.6458,19939479.612106,0
+WFC.US,D,20181023,000000,44.9284,45.9123,44.6087,45.5669,28888155.217157,0
+WFC.US,D,20181024,000000,45.3468,45.5047,44.2021,44.3571,35260697.442589,0
+WFC.US,D,20181025,000000,44.6541,46.4936,44.5584,45.8313,33229030.029889,0
+WFC.US,D,20181026,000000,45.3518,45.8925,44.884,45.2916,34007237.241658,0
+WFC.US,D,20181029,000000,45.8501,46.9702,45.5916,46.159,34558890.008552,0
+WFC.US,D,20181030,000000,46.3514,46.757,45.8413,46.5646,28188104.961792,0
+WFC.US,D,20181031,000000,46.8734,47.7488,46.8656,47.0422,26780728.474779,0
+WFC.US,D,20181101,000000,47.2168,47.6886,46.9702,47.3332,19977180.924323,0
+WFC.US,D,20181102,000000,47.9086,48.2787,46.9346,47.3777,20691065.668301,0
+WFC.US,D,20181105,000000,47.4843,47.9846,45.2116,47.4221,21488012.065789,0
+WFC.US,D,20181106,000000,47.1577,47.4616,46.8053,47.3244,23419396.663281,0
+WFC.US,D,20181107,000000,47.5623,47.8819,46.6543,47.351,23387383.380993,0
+WFC.US,D,20181108,000000,47.1291,47.7517,47.0935,47.359,25176142.629418,0
+WFC.US,D,20181109,000000,47.2524,47.5632,46.977,47.2524,21295611.134667,0
+WFC.US,D,20181112,000000,47.3332,47.7368,46.5764,46.6386,21330516.56686,0
+WFC.US,D,20181113,000000,46.8794,47.5089,46.8744,46.9859,31543534.922889,0
+WFC.US,D,20181114,000000,47.3412,47.4715,45.8719,46.459,27824058.885938,0
+WFC.US,D,20181115,000000,45.9192,47.1379,45.6844,47.057,26063689.118799,0
+WFC.US,D,20181116,000000,46.906,47.3728,46.7541,47.1655,21183757.693104,0
+WFC.US,D,20181119,000000,47.1922,47.6471,46.8616,47.5031,22691226.482298,0
+WFC.US,D,20181120,000000,47.2622,47.432,46.6514,46.8093,25816246.136435,0
+WFC.US,D,20181121,000000,46.8794,47.3954,46.5666,46.7107,19021612.163612,0
+WFC.US,D,20181123,000000,46.3001,46.5853,45.9774,46.1758,12503574.733286,0
+WFC.US,D,20181126,000000,46.6218,47.3777,46.6218,47.1093,23102260.367123,0
+WFC.US,D,20181127,000000,46.9406,47.5031,46.7264,47.3856,20254432.102011,0
+WFC.US,D,20181128,000000,47.351,48.4287,46.8438,48.4188,26617287.550659,0
+WFC.US,D,20181129,000000,48.0823,48.481,47.9225,48.1454,16813095.965758,0
+WFC.US,D,20181130,000000,48.181,48.6004,47.9905,48.3595,21258660.727523,0
+WFC.US,D,20181203,000000,48.8037,49.0365,47.7517,48.3231,23865540.680467,0
+WFC.US,D,20181204,000000,48.0635,48.101,45.8895,46.1304,37356163.412253,0
+WFC.US,D,20181206,000000,45.1238,45.561,44.5623,45.5156,45246781.341055,0
+WFC.US,D,20181207,000000,45.339,45.8323,44.5909,44.7764,32001997.431401,0
+WFC.US,D,20181210,000000,44.6097,44.6097,43.0308,43.4778,38752623.908104,0
+WFC.US,D,20181211,000000,44.0186,44.1765,42.3568,42.5493,36355001.235799,0
+WFC.US,D,20181212,000000,43.0209,43.0308,41.7381,42.5305,48063886.340285,0
+WFC.US,D,20181213,000000,42.7358,42.87,41.8101,41.898,39541171.518482,0
+WFC.US,D,20181214,000000,41.4706,42.3084,41.3227,41.4618,29086454.95858,0
+WFC.US,D,20181217,000000,41.1766,42.1486,41.0888,41.525,33049068.180787,0
+WFC.US,D,20181218,000000,41.82,42.3302,41.2654,41.445,30014752.995361,0
+WFC.US,D,20181219,000000,41.3285,42.2571,40.3576,40.6872,38486577.531221,0
+WFC.US,D,20181220,000000,40.4463,41.667,40.3842,41.0177,49354683.041253,0
+WFC.US,D,20181221,000000,40.6151,41.4549,40.023,40.1977,62384234.857429,0
+WFC.US,D,20181224,000000,39.6184,40.1799,38.8428,38.8428,20260321.792008,0
+WFC.US,D,20181226,000000,39.057,40.6151,38.3286,40.6151,31171126.541141,0
+WFC.US,D,20181227,000000,39.8414,40.5628,39.0658,40.5628,30312519.79142,0
+WFC.US,D,20181228,000000,40.697,41.3661,40.5628,40.7868,26529522.86011,0
+WFC.US,D,20181231,000000,40.9645,41.4085,40.5993,41.0522,18570596.890436,0
+WFC.US,D,20190102,000000,40.5589,41.8289,40.4552,41.82,22780689.576225,0
+WFC.US,D,20190103,000000,41.5604,42.1782,41.3098,41.4884,24988370.759531,0
+WFC.US,D,20190104,000000,42.2483,42.863,42.0509,42.719,26202391.723547,0
+WFC.US,D,20190107,000000,42.567,42.9667,42.3528,42.4417,24535154.45286,0
+WFC.US,D,20190108,000000,42.6755,42.9055,41.8003,42.3528,22115752.493324,0
+WFC.US,D,20190109,000000,42.3262,42.7456,41.9434,42.5857,21144603.212365,0
+WFC.US,D,20190110,000000,42.3183,42.8078,42.1486,42.5393,18193407.442378,0
+WFC.US,D,20190111,000000,42.3183,42.8453,42.0312,42.6469,22457079.89058,0
+WFC.US,D,20190114,000000,42.3262,43.1996,42.2285,43.1394,26745600.101808,0
+WFC.US,D,20190115,000000,42.4052,42.9855,41.8802,42.4693,30808968.368325,0
+WFC.US,D,20190116,000000,42.8956,43.9554,42.7545,43.6002,35948529.529978,0
+WFC.US,D,20190117,000000,43.3327,43.9782,43.1206,43.8577,28890932.856572,0
+WFC.US,D,20190118,000000,43.7433,44.6817,43.5282,44.5544,40835606.207592,0
+WFC.US,D,20190122,000000,44.3403,44.6363,44.213,44.4182,38136268.660732,0
+WFC.US,D,20190123,000000,44.5465,44.8308,44.0956,44.6511,18864873.649959,0
+WFC.US,D,20190124,000000,44.36,44.8476,44.2307,44.5268,20049882.925247,0
+WFC.US,D,20190125,000000,44.8998,45.0281,44.508,44.6601,22665054.248382,0
+WFC.US,D,20190128,000000,44.3403,44.4578,43.8261,44.3857,22351803.201955,0
+WFC.US,D,20190129,000000,44.3502,44.6443,44.2949,44.4114,13388261.50051,0
+WFC.US,D,20190130,000000,44.4024,44.8564,44.1795,44.6265,18952878.508528,0
+WFC.US,D,20190131,000000,44.3008,44.4212,43.7443,43.9682,27736875.868144,0
+WFC.US,D,20190201,000000,44.0492,44.1232,43.8597,43.9682,23497330.678908,0
+WFC.US,D,20190204,000000,43.914,44.1844,43.7887,44.1054,19519792.585011,0
+WFC.US,D,20190205,000000,44.2919,44.3373,43.8241,44.2919,16446424.255563,0
+WFC.US,D,20190206,000000,44.1331,44.5258,44.1114,44.2465,13510657.000749,0
+WFC.US,D,20190207,000000,44.1331,44.3186,42.8897,43.2252,26908104.674662,0
+WFC.US,D,20190208,000000,43.0969,43.1868,42.3055,42.8374,22960976.71619,0
+WFC.US,D,20190211,000000,43.0347,43.1157,42.5937,42.8374,17793499.31572,0
+WFC.US,D,20190212,000000,43.1591,44.4626,43.1591,44.0956,24509243.667674,0
+WFC.US,D,20190213,000000,44.2653,44.6867,43.9505,44.068,15318532.407481,0
+WFC.US,D,20190214,000000,43.7176,43.9682,43.1768,43.618,18305846.610165,0
+WFC.US,D,20190215,000000,44.1331,44.4262,43.5913,44.2465,21520326.318127,0
+WFC.US,D,20190219,000000,44.0778,44.6097,43.8893,44.3926,16821126.900585,0
+WFC.US,D,20190220,000000,44.436,44.8406,44.3186,44.7784,18624110.783984,0
+WFC.US,D,20190221,000000,44.7321,44.8494,44.3876,44.5535,18842352.577958,0
+WFC.US,D,20190222,000000,44.5909,44.7222,44.0038,44.068,17629274.045411,0
+WFC.US,D,20190225,000000,44.2831,45.1554,44.2742,44.6443,18425570.874542,0
+WFC.US,D,20190226,000000,44.4893,45.0745,44.3571,44.5811,18908014.717148,0
+WFC.US,D,20190227,000000,44.5811,44.9768,44.3738,44.8584,19416552.764399,0
+WFC.US,D,20190228,000000,44.9294,45.0665,44.7044,44.8494,19785503.53736,0
+WFC.US,D,20190301,000000,45.1554,45.7021,44.8328,44.9768,21192673.297471,0
+WFC.US,D,20190304,000000,45.2096,45.7583,44.6689,45.0479,18573448.505654,0
+WFC.US,D,20190305,000000,44.9768,44.9935,44.3423,44.8494,15835230.08719,0
+WFC.US,D,20190306,000000,44.9206,45.1406,44.6551,44.7873,15808029.285595,0
+WFC.US,D,20190307,000000,44.6867,44.814,44.3107,44.6601,21187884.124223,0
+WFC.US,D,20190308,000000,44.2831,44.8584,44.2021,44.7686,19355426.456665,0
+WFC.US,D,20190311,000000,44.9482,45.0389,44.6166,44.7321,21659963.247408,0
+WFC.US,D,20190312,000000,44.7498,44.9886,44.5357,44.6363,20355811.380499,0
+WFC.US,D,20190313,000000,44.8328,45.0231,44.5999,44.8781,24079996.534692,0
+WFC.US,D,20190314,000000,45.0133,45.6596,44.885,45.264,22426383.985614,0
+WFC.US,D,20190315,000000,45.1455,45.6686,44.9482,45.5422,51300114.934465,0
+WFC.US,D,20190318,000000,45.7021,46.8113,45.6932,46.5034,26522854.904127,0
+WFC.US,D,20190319,000000,47.1241,47.1241,46.153,46.2162,22149651.651917,0
+WFC.US,D,20190320,000000,46.0179,46.3593,45.2452,45.3084,22951047.744652,0
+WFC.US,D,20190321,000000,44.9294,45.0745,44.1963,44.8228,26844824.96169,0
+WFC.US,D,20190322,000000,44.2742,44.4716,43.1492,43.4275,31119728.558245,0
+WFC.US,D,20190325,000000,43.5272,43.9505,43.016,43.2252,19163597.064627,0
+WFC.US,D,20190326,000000,43.618,44.0867,43.5203,44.059,18898939.000768,0
+WFC.US,D,20190327,000000,43.9949,44.2189,43.5588,43.8429,18812628.492109,0
+WFC.US,D,20190328,000000,43.8075,44.2417,43.466,44.1331,17666393.684872,0
+WFC.US,D,20190329,000000,44.7686,44.7686,42.9687,43.4363,59613373.855664,0
+WFC.US,D,20190401,000000,43.537,43.9584,43.3041,43.8795,46737184.013728,0
+WFC.US,D,20190402,000000,43.6634,43.9416,43.1157,43.3377,39371200.456316,0
+WFC.US,D,20190403,000000,43.5736,43.9337,43.2252,43.9239,33778887.110157,0
+WFC.US,D,20190404,000000,44.0038,44.6601,43.9416,44.2001,21424573.254172,0
+WFC.US,D,20190405,000000,44.2831,44.4172,43.691,43.8509,26402257.11725,0
+WFC.US,D,20190408,000000,43.7255,44.141,43.6712,43.9416,20996406.370593,0
+WFC.US,D,20190409,000000,43.7611,43.7788,43.164,43.2755,25477444.050168,0
+WFC.US,D,20190410,000000,43.2252,43.3219,42.6065,42.9607,34459069.288773,0
+WFC.US,D,20190411,000000,43.1255,43.3811,42.5937,42.9173,37445682.241374,0
+WFC.US,D,20190412,000000,42.9262,43.8893,41.4065,41.7923,78168570.605208,0
+WFC.US,D,20190415,000000,41.2358,42.3055,41.0473,42.045,38882189.994444,0
+WFC.US,D,20190416,000000,42.1437,43.0347,42.1338,42.8374,28051014.624212,0
+WFC.US,D,20190417,000000,43.1157,43.1157,42.1782,42.7466,27969637.18694,0
+WFC.US,D,20190418,000000,42.6469,43.0347,42.3588,42.7732,24935975.62334,0
+WFC.US,D,20190422,000000,42.6203,42.7012,42.342,42.4871,17767583.463697,0
+WFC.US,D,20190423,000000,42.4318,42.642,42.2059,42.5661,18281190.373535,0
+WFC.US,D,20190424,000000,42.3055,42.8709,42.2798,42.6825,19835699.666792,0
+WFC.US,D,20190425,000000,42.4032,43.1157,42.1693,42.7101,25632394.984131,0
+WFC.US,D,20190426,000000,42.72,43.1354,42.6114,43.1157,14500399.542556,0
+WFC.US,D,20190429,000000,43.1255,43.8597,43.1157,43.3939,18820037.219494,0
+WFC.US,D,20190430,000000,43.466,43.6544,43.2489,43.5203,20606995.714456,0
+WFC.US,D,20190501,000000,43.4363,43.914,43.1443,43.3565,19513477.280803,0
+WFC.US,D,20190502,000000,43.466,43.5913,43.0189,43.4196,18780452.057707,0
+WFC.US,D,20190503,000000,43.618,43.8429,43.466,43.7354,18433821.710045,0
+WFC.US,D,20190506,000000,43.1443,43.8025,43.0437,43.537,21446609.936665,0
+WFC.US,D,20190507,000000,43.1966,43.2943,42.1693,42.4032,26607179.213132,0
+WFC.US,D,20190508,000000,42.3055,42.5295,42.0815,42.2542,22041182.856704,0
+WFC.US,D,20190509,000000,41.7519,42.5078,41.5526,42.4239,25611777.015677,0
+WFC.US,D,20190510,000000,42.1239,42.9963,41.8545,42.796,22016469.871514,0
+WFC.US,D,20190513,000000,42.0065,42.6509,41.9878,42.0529,25675492.476532,0
+WFC.US,D,20190514,000000,42.0963,42.5975,41.7341,42.1959,23431105.107571,0
+WFC.US,D,20190515,000000,41.7717,42.0716,41.2901,41.6078,22170494.587883,0
+WFC.US,D,20190516,000000,41.7421,42.2345,41.5348,41.6611,22876388.931721,0
+WFC.US,D,20190517,000000,41.2447,41.965,41.216,41.4795,24539524.092101,0
+WFC.US,D,20190520,000000,41.4075,41.671,41.1174,41.2536,20772376.22334,0
+WFC.US,D,20190521,000000,41.4075,42.0795,41.3157,42.0529,20289877.658907,0
+WFC.US,D,20190522,000000,41.817,42.0332,41.7134,41.8447,14493298.878791,0
+WFC.US,D,20190523,000000,41.599,41.6256,40.9033,41.3552,19438567.152815,0
+WFC.US,D,20190524,000000,41.5348,42.0716,41.3819,41.9068,14791226.800231,0
+WFC.US,D,20190528,000000,41.817,41.9788,41.3641,41.3819,22017852.104334,0
+WFC.US,D,20190529,000000,41.2002,41.4578,40.9635,41.2802,17692465.595438,0
+WFC.US,D,20190530,000000,41.4706,41.6177,40.7306,40.8895,15177297.398172,0
+WFC.US,D,20190531,000000,40.4187,40.7168,40.1385,40.2726,19324944.372172,0
+WFC.US,D,20190603,000000,40.1553,40.9447,40.1197,40.4098,22224593.194288,0
+WFC.US,D,20190604,000000,40.9901,41.5348,40.8539,41.4618,23226722.123023,0
+WFC.US,D,20190605,000000,41.6345,41.6562,41.1174,41.6256,15099606.590667,0
+WFC.US,D,20190606,000000,41.516,41.9256,41.2536,41.6799,17650263.919617,0
+WFC.US,D,20190607,000000,41.6611,41.897,41.3404,41.4164,16503950.06974,0
+WFC.US,D,20190610,000000,41.8071,42.489,41.8071,41.9976,16793329.225727,0
+WFC.US,D,20190611,000000,41.6078,42.1683,41.5436,41.9878,16612233.41876,0
+WFC.US,D,20190612,000000,41.7617,41.9976,40.6447,40.7641,24756308.664083,0
+WFC.US,D,20190613,000000,40.9359,41.4164,40.773,41.1075,17219438.973949,0
+WFC.US,D,20190614,000000,41.1252,41.5624,40.7,41.3819,17790223.099657,0
+WFC.US,D,20190617,000000,41.3739,41.7717,40.9723,41.0908,14785639.093652,0
+WFC.US,D,20190618,000000,41.072,42.1061,40.8983,41.8447,20504425.729544,0
+WFC.US,D,20190619,000000,42.1871,42.4338,41.4115,41.4341,19597113.5135,0
+WFC.US,D,20190620,000000,41.6256,41.7421,41.0582,41.6256,21158957.558337,0
+WFC.US,D,20190621,000000,41.6078,42.5591,41.5624,42.5591,43172563.654226,0
+WFC.US,D,20190624,000000,42.2542,42.3776,41.962,41.9976,24077691.124379,0
+WFC.US,D,20190625,000000,41.8713,42.2345,41.2348,41.8802,22931379.301237,0
+WFC.US,D,20190626,000000,41.9434,42.0026,41.5526,41.5714,18847022.173881,0
+WFC.US,D,20190627,000000,41.9522,42.2384,41.8545,42.0154,14753929.821514,0
+WFC.US,D,20190628,000000,42.489,43.2953,42.4792,42.9499,34187681.453534,0
+WFC.US,D,20190701,000000,43.4591,43.6762,43.0229,43.2864,16660461.589145,0
+WFC.US,D,20190702,000000,43.1344,43.3871,42.5837,42.869,13338967.267861,0
+WFC.US,D,20190703,000000,42.9321,43.3781,42.641,43.2578,11500321.980359,0
+WFC.US,D,20190705,000000,43.6594,43.7413,43.2676,43.3584,11900441.900756,0
+WFC.US,D,20190708,000000,43.0229,43.5548,42.941,43.1433,14530998.164274,0
+WFC.US,D,20190709,000000,42.9321,43.4689,42.8512,43.4127,13876339.664586,0
+WFC.US,D,20190710,000000,43.2676,43.3959,42.6963,42.796,14085497.635242,0
+WFC.US,D,20190711,000000,42.8512,43.1818,42.7101,42.787,21760668.636726,0
+WFC.US,D,20190712,000000,42.7693,43.0417,42.5877,42.9863,14093963.304585,0
+WFC.US,D,20190715,000000,43.0229,43.0673,42.1505,42.3962,23509180.994601,0
+WFC.US,D,20190716,000000,42.4052,42.6321,41.0444,41.1174,41368036.412626,0
+WFC.US,D,20190717,000000,41.0286,41.521,40.9723,41.0365,26994667.511747,0
+WFC.US,D,20190718,000000,41.0444,41.7717,41.0187,41.59,21387388.759212,0
+WFC.US,D,20190719,000000,41.7144,42.1239,41.6256,41.7815,24070912.711374,0
+WFC.US,D,20190722,000000,41.6512,42.2542,41.5398,42.1871,19802565.600413,0
+WFC.US,D,20190723,000000,42.3686,43.1916,42.3518,42.8433,23301784.256087,0
+WFC.US,D,20190724,000000,42.9321,43.994,42.9143,43.9762,32343662.279925,0
+WFC.US,D,20190725,000000,44.0403,44.2327,43.5775,43.6505,22653810.939623,0
+WFC.US,D,20190726,000000,43.7058,44.7567,43.6308,44.7478,23843377.327078,0
+WFC.US,D,20190729,000000,44.8208,44.9926,43.7314,43.8223,21096567.58174,0
+WFC.US,D,20190730,000000,43.5775,44.1054,43.4689,44.067,15652328.459926,0
+WFC.US,D,20190731,000000,43.8045,44.4588,43.6673,43.9406,25805643.275728,0
+WFC.US,D,20190801,000000,43.9406,44.1459,42.6153,42.715,24974680.169055,0
+WFC.US,D,20190802,000000,42.715,43.2154,42.0884,43.0575,22209721.017692,0
+WFC.US,D,20190805,000000,42.2059,42.4792,41.6177,41.8802,29871757.767278,0
+WFC.US,D,20190806,000000,42.3065,42.6874,41.59,42.5975,21424350.313394,0
+WFC.US,D,20190807,000000,41.817,41.8871,41.0532,41.5812,30661172.819953,0
+WFC.US,D,20190808,000000,41.967,42.8108,41.8101,42.5897,22520650.43993,0
+WFC.US,D,20190809,000000,42.2423,42.8285,41.9926,42.4989,21556268.424936,0
+WFC.US,D,20190812,000000,41.7263,42.1397,41.6078,41.6986,18693549.742619,0
+WFC.US,D,20190813,000000,41.8654,42.6035,41.5436,42.1841,18218852.078666,0
+WFC.US,D,20190814,000000,41.3227,41.3967,40.3318,40.3595,31362070.250272,0
+WFC.US,D,20190815,000000,40.6615,40.845,39.7812,39.8168,30396046.580462,0
+WFC.US,D,20190816,000000,40.1483,40.8825,40.0467,40.7454,23092952.58966,0
+WFC.US,D,20190819,000000,41.4608,41.7311,41.2437,41.5348,16753900.122484,0
+WFC.US,D,20190820,000000,41.3423,41.3423,40.9605,41.0118,14540105.295038,0
+WFC.US,D,20190821,000000,41.2674,41.5624,41.1282,41.3039,14726813.129395,0
+WFC.US,D,20190822,000000,41.6078,42.0637,41.3621,41.8752,16020592.169946,0
+WFC.US,D,20190823,000000,41.4874,41.9009,40.4691,40.773,23046315.405732,0
+WFC.US,D,20190826,000000,41.0384,41.3039,40.8361,41.2861,17402283.852652,0
+WFC.US,D,20190827,000000,41.515,41.6038,40.777,41.0759,16383564.076599,0
+WFC.US,D,20190828,000000,40.9753,42.0154,40.8361,41.7361,16059157.884359,0
+WFC.US,D,20190829,000000,42.2611,42.6726,42.0154,42.3962,17645694.647044,0
+WFC.US,D,20190830,000000,42.719,43.0446,42.5985,42.7456,16616312.221622,0
+WFC.US,D,20190903,000000,42.5088,42.5345,41.744,42.3055,18765870.717487,0
+WFC.US,D,20190904,000000,42.719,42.867,42.4802,42.6815,18671365.10852,0
+WFC.US,D,20190905,000000,43.4147,44.2121,43.4147,43.7117,20965988.128232,0
+WFC.US,D,20190906,000000,43.6722,43.8469,43.2331,43.2775,20532413.91743,0
+WFC.US,D,20190909,000000,43.4325,44.6463,43.0407,44.434,30125240.417978,0
+WFC.US,D,20190910,000000,44.1242,44.9067,44.1242,44.3433,28132677.831027,0
+WFC.US,D,20190911,000000,44.3245,44.958,43.8597,44.8386,20906779.111185,0
+WFC.US,D,20190912,000000,44.516,45.0459,44.2603,44.6541,26480455.621707,0
+WFC.US,D,20190913,000000,44.9857,45.3074,44.6639,44.9018,27391706.795944,0
+WFC.US,D,20190916,000000,44.4804,44.9778,44.4242,44.958,19348543.666841,0
+WFC.US,D,20190917,000000,44.7005,44.8426,44.3433,44.7557,20115664.641764,0
+WFC.US,D,20190918,000000,44.6373,45.1692,44.4538,44.9116,22387244.705382,0
+WFC.US,D,20190919,000000,44.9679,45.256,44.8564,44.8929,18578348.135924,0
+WFC.US,D,20190920,000000,44.9778,45.2512,44.6137,44.6373,33175394.532281,0
+WFC.US,D,20190923,000000,44.3531,45.0557,44.3433,44.9383,23239496.629576,0
+WFC.US,D,20190924,000000,44.958,45.1761,44.4893,44.6541,23810736.770511,0
+WFC.US,D,20190925,000000,44.7271,45.4711,44.6541,45.2156,23320415.01152,0
+WFC.US,D,20190926,000000,45.1761,45.3162,44.812,44.8564,21851478.495623,0
+WFC.US,D,20190927,000000,46.2567,47.1902,46.1234,46.5448,64789299.698235,0
+WFC.US,D,20190930,000000,46.6011,46.6741,45.9458,46.2981,31472875.87018,0
+WFC.US,D,20191001,000000,46.4896,46.6109,44.9778,45.0331,29855137.532311,0
+WFC.US,D,20191002,000000,44.7183,45.0143,44.3985,44.4893,27028033.639207,0
+WFC.US,D,20191003,000000,44.3334,44.5209,43.4354,44.4972,22481613.509782,0
+WFC.US,D,20191004,000000,44.6018,45.2058,44.5455,45.1692,17374555.086761,0
+WFC.US,D,20191007,000000,44.9294,45.2422,44.7469,44.8022,17146213.062197,0
+WFC.US,D,20191008,000000,44.287,44.3808,43.6358,43.8943,21609808.666031,0
+WFC.US,D,20191009,000000,44.2121,44.444,44.1341,44.1953,14746012.38381,0
+WFC.US,D,20191010,000000,44.363,45.0409,44.2021,44.6541,20053747.907636,0
+WFC.US,D,20191011,000000,45.3981,45.8205,45.1139,45.1692,25158035.784812,0
+WFC.US,D,20191014,000000,45.0597,45.3893,44.958,45.2235,18603597.192348,0
+WFC.US,D,20191015,000000,45.2334,47.0412,44.7745,45.9942,43041487.650803,0
+WFC.US,D,20191016,000000,45.932,46.1511,45.3893,45.5175,25885582.744986,0
+WFC.US,D,20191017,000000,45.8757,46.0494,45.4169,45.5363,22430277.342284,0
+WFC.US,D,20191018,000000,45.2788,46.0958,45.2688,45.8669,23096378.784064,0
+WFC.US,D,20191021,000000,46.1511,46.3524,46.0534,46.3149,22202538.271186,0
+WFC.US,D,20191022,000000,46.2981,46.832,46.1057,46.463,21216467.158639,0
+WFC.US,D,20191023,000000,46.5547,46.7846,46.4185,46.7471,16510365.697297,0
+WFC.US,D,20191024,000000,46.4994,46.9958,46.4994,46.904,19316877.969494,0
+WFC.US,D,20191025,000000,46.8862,47.4823,46.8142,47.3352,18993012.915322,0
+WFC.US,D,20191028,000000,47.6767,47.7694,47.3304,47.4083,26054375.261133,0
+WFC.US,D,20191029,000000,47.2711,48.0606,47.2711,47.8859,22947442.184258,0
+WFC.US,D,20191030,000000,47.6195,47.9797,47.3816,47.7576,17601239.242634,0
+WFC.US,D,20191031,000000,47.5189,47.7576,46.9435,47.3895,20497986.794541,0
+WFC.US,D,20191101,000000,47.8494,47.9895,47.6481,47.8957,17822929.52509,0
+WFC.US,D,20191104,000000,48.2619,48.4602,47.9511,48.3921,19130937.254083,0
+WFC.US,D,20191105,000000,48.4109,49.1056,48.4109,48.924,28288243.878863,0
+WFC.US,D,20191106,000000,48.9142,49.4194,48.8046,49.381,24023887.40782,0
+WFC.US,D,20191107,000000,49.8358,50.4121,49.8358,50.0391,25308424.539774,0
+WFC.US,D,20191108,000000,49.8832,50.2532,49.6335,50.1328,15887760.001215,0
+WFC.US,D,20191111,000000,49.8457,50.1694,49.7884,50.0855,11503531.314188,0
+WFC.US,D,20191112,000000,49.8082,50.2622,49.6878,50.2454,16389530.7825,0
+WFC.US,D,20191113,000000,49.8644,49.9463,49.3079,49.381,18278117.844274,0
+WFC.US,D,20191114,000000,49.3158,49.6335,49.2063,49.5655,17803755.604854,0
+WFC.US,D,20191115,000000,49.8358,49.9829,49.5121,49.8556,16430530.604858,0
+WFC.US,D,20191118,000000,49.8931,50.1428,49.7174,50.0391,15512451.362626,0
+WFC.US,D,20191119,000000,50.1328,50.3451,49.9207,50.0677,15578986.010949,0
+WFC.US,D,20191120,000000,49.7884,49.9108,49.3454,49.6138,16181405.432991,0
+WFC.US,D,20191121,000000,49.8931,49.9759,49.4292,49.6335,17467045.108427,0
+WFC.US,D,20191122,000000,49.9483,50.3647,49.8605,50.2977,14917342.371353,0
+WFC.US,D,20191125,000000,50.5306,50.5306,50.0766,50.2355,16792426.315577,0
+WFC.US,D,20191126,000000,50.1428,50.1526,49.7884,49.8644,19511893.387916,0
+WFC.US,D,20191127,000000,50.1792,50.4072,50.049,50.3549,17647001.890694,0
+WFC.US,D,20191129,000000,50.1042,50.7348,50.1042,50.4664,11340249.488715,0
+WFC.US,D,20191202,000000,50.3273,50.4477,49.6237,49.6878,21856091.342984,0
+WFC.US,D,20191203,000000,49.1115,49.1599,48.3399,48.7237,27798795.642373,0
+WFC.US,D,20191204,000000,48.7425,49.5555,48.6813,49.3356,20361585.546637,0
+WFC.US,D,20191205,000000,49.4944,49.6049,49.2063,49.3256,14568033.69426,0
+WFC.US,D,20191206,000000,49.9108,50.4211,49.752,50.3845,19776193.733163,0
+WFC.US,D,20191209,000000,50.199,50.5444,49.9582,49.9671,16303002.3999,0
+WFC.US,D,20191210,000000,49.5655,49.9207,49.4668,49.752,17222620.946865,0
+WFC.US,D,20191211,000000,49.7984,50.0193,49.1787,49.2714,18166702.177329,0
+WFC.US,D,20191212,000000,49.4569,50.5493,49.2063,50.3747,20635201.776284,0
+WFC.US,D,20191213,000000,50.0855,50.4289,49.5121,49.8457,20697617.087059,0
+WFC.US,D,20191216,000000,50.2622,50.5592,50.2404,50.2454,21360311.588412,0
+WFC.US,D,20191217,000000,50.1428,50.5118,50.0293,50.3549,18046792.46676,0
+WFC.US,D,20191218,000000,50.4664,50.4664,49.6977,49.7332,20361438.608397,0
+WFC.US,D,20191219,000000,49.7984,49.8832,49.5033,49.6977,19568531.492451,0
+WFC.US,D,20191220,000000,50.0855,50.0855,49.1787,49.4194,71571860.414586,0
+WFC.US,D,20191223,000000,49.4292,50.0391,49.3454,49.8644,19034206.290809,0
+WFC.US,D,20191224,000000,49.9917,50.0766,49.7934,49.8743,5002295.5115513,0
+WFC.US,D,20191226,000000,50.0855,50.4023,49.9917,50.1792,13507704.048814,0
+WFC.US,D,20191227,000000,50.3075,50.3371,49.9158,49.9671,10675642.763511,0
+WFC.US,D,20191230,000000,50.199,50.2799,49.5753,49.6691,11763169.157084,0
+WFC.US,D,20191231,000000,49.6039,49.8743,49.5398,49.8556,13560541.013093,0
+WFC.US,D,20200102,000000,49.9029,50.0717,49.5851,49.8082,18136042.753581,0
+WFC.US,D,20200103,000000,49.2161,49.6839,49.0217,49.5033,16844971.43011,0
+WFC.US,D,20200106,000000,48.8707,49.299,48.853,49.2063,14245313.744991,0
+WFC.US,D,20200107,000000,49.1599,49.1599,48.623,48.7987,14336459.028423,0
+WFC.US,D,20200108,000000,48.9664,49.4194,48.924,48.9468,17900314.29571,0
+WFC.US,D,20200109,000000,49.299,49.299,48.6329,48.8609,22465577.987674,0
+WFC.US,D,20200110,000000,48.9191,49.0217,48.6329,48.6487,14868929.768142,0
+WFC.US,D,20200113,000000,48.6487,48.6487,48.029,48.2875,27202261.856858,0
+WFC.US,D,20200114,000000,46.5458,47.0185,45.639,45.6844,61163767.864839,0
+WFC.US,D,20200115,000000,45.2492,45.258,44.4606,44.7764,50879118.636986,0
+WFC.US,D,20200116,000000,44.9058,45.7021,44.3314,45.639,39949876.685548,0
+WFC.US,D,20200117,000000,45.7494,45.7949,44.9719,45.5748,32017164.497845,0
+WFC.US,D,20200121,000000,45.4909,46.2221,45.2206,45.3518,33300290.00933,0
+WFC.US,D,20200122,000000,45.4337,45.4909,44.7488,44.9995,21979510.344065,0
+WFC.US,D,20200123,000000,44.8416,44.8968,44.4606,44.6827,18666847.517673,0
+WFC.US,D,20200124,000000,44.6551,44.6739,43.7196,44.0828,22920436.962527,0
+WFC.US,D,20200127,000000,43.4512,43.9387,43.312,43.6466,19592988.095748,0
+WFC.US,D,20200128,000000,44.0256,44.2841,43.8123,43.8972,17992781.009931,0
+WFC.US,D,20200129,000000,43.9426,44.3837,43.7936,43.8035,17470750.99217,0
+WFC.US,D,20200130,000000,43.7127,44.433,43.5904,44.3976,15928285.567738,0
+WFC.US,D,20200131,000000,43.9426,43.9692,43.3209,43.4966,24906957.854407,0
+WFC.US,D,20200203,000000,43.7739,44.2189,43.5814,43.6653,16696389.508815,0
+WFC.US,D,20200204,000000,44.2001,44.3314,43.7837,43.7936,16158224.658963,0
+WFC.US,D,20200205,000000,44.3876,44.8504,44.2761,44.7666,21735728.657289,0
+WFC.US,D,20200206,000000,45.3666,45.4229,44.81,44.9353,19496148.702186,0
+WFC.US,D,20200207,000000,44.7005,44.9541,44.4626,44.8051,14067158.729554,0
+WFC.US,D,20200210,000000,44.6463,44.8238,44.4114,44.739,19352608.282563,0
+WFC.US,D,20200211,000000,45.0321,45.2728,44.8998,44.9442,14613237.977009,0
+WFC.US,D,20200212,000000,45.1603,45.4129,44.7291,44.7577,17797310.589649,0
+WFC.US,D,20200213,000000,44.6008,45.1179,44.5327,45.0675,13378800.704605,0
+WFC.US,D,20200214,000000,45.0853,45.2492,44.7192,45.1603,16578191.375396,0
+WFC.US,D,20200218,000000,44.9255,45.0675,43.5775,44.0078,23947207.940751,0
+WFC.US,D,20200219,000000,44.2515,44.3462,43.9978,44.1035,16659506.997271,0
+WFC.US,D,20200220,000000,44.0176,44.4034,43.7186,44.3364,17047069.271689,0
+WFC.US,D,20200221,000000,44.4666,44.815,44.1133,44.6729,23201135.615331,0
+WFC.US,D,20200224,000000,43.6238,43.9702,43.3249,43.4463,24639198.887006,0
+WFC.US,D,20200225,000000,43.3535,43.7107,42.1071,42.2581,33217646.876462,0
+WFC.US,D,20200226,000000,42.5947,42.7535,41.3305,41.3404,29296177.37475,0
+WFC.US,D,20200227,000000,40.5717,41.5032,39.7388,39.7753,43969770.487077,0
+WFC.US,D,20200228,000000,38.6888,39.2148,37.2283,38.2596,76568040.255263,0
+WFC.US,D,20200302,000000,38.378,39.5977,36.952,39.578,47227652.710958,0
+WFC.US,D,20200303,000000,39.3905,40.1789,37.4889,37.9586,48145693.445238,0
+WFC.US,D,20200304,000000,38.4066,38.8013,37.4258,38.7747,36176766.164356,0
+WFC.US,D,20200305,000000,37.4612,37.4712,36.1231,36.4311,48088935.763377,0
+WFC.US,D,20200306,000000,34.6518,35.2913,34.0212,34.7377,60612082.670196,0
+WFC.US,D,20200309,000000,31.5818,32.2865,30.1757,30.4194,56886388.612286,0
+WFC.US,D,20200310,000000,32.4334,32.8538,30.2329,32.8538,42793822.741028,0
+WFC.US,D,20200311,000000,31.8887,32.095,29.9802,30.2783,47818044.478051,0
+WFC.US,D,20200312,000000,27.9178,28.9017,25.3995,25.4744,73084582.499193,0
+WFC.US,D,20200313,000000,28.2375,29.7395,26.0074,28.9313,83674515.680778,0
+WFC.US,D,20200316,000000,24.6682,27.3761,24.6318,24.8193,61359768.276152,0
+WFC.US,D,20200317,000000,25.8781,28.6767,24.2478,27.7501,62049609.870639,0
+WFC.US,D,20200318,000000,25.9412,27.0563,25.1922,26.337,55420304.724974,0
+WFC.US,D,20200319,000000,25.9048,27.2626,24.6199,26.4949,56722327.507458,0
+WFC.US,D,20200320,000000,26.8609,26.9271,24.5193,24.8193,78923190.682712,0
+WFC.US,D,20200323,000000,24.5952,25.1656,23.5117,23.6489,50252466.565792,0
+WFC.US,D,20200324,000000,25.2485,27.3208,24.6594,27.085,51924757.498559,0
+WFC.US,D,20200325,000000,27.162,28.3738,26.0074,27.1333,56954655.105105,0
+WFC.US,D,20200326,000000,27.4678,29.4,27.234,28.9411,48606862.657464,0
+WFC.US,D,20200327,000000,28.1142,29.3043,27.234,28.358,41581009.710679,0
+WFC.US,D,20200330,000000,28.4339,28.5464,27.0563,28.0224,44026141.062679,0
+WFC.US,D,20200331,000000,27.5438,27.8635,26.3734,26.8787,39421431.040231,0
+WFC.US,D,20200401,000000,25.3047,25.6333,24.538,24.8843,51782841.506511,0
+WFC.US,D,20200402,000000,24.7916,25.7833,24.7058,25.4942,35356784.917712,0
+WFC.US,D,20200403,000000,25.2869,25.6235,24.2656,24.5676,34953420.195635,0
+WFC.US,D,20200406,000000,25.6719,26.9991,25.6619,26.8126,38498675.108505,0
+WFC.US,D,20200407,000000,28.798,28.8266,26.8886,26.9459,41887493.49114,0
+WFC.US,D,20200408,000000,27.4777,28.5415,26.8609,28.358,45073449.95335,0
+WFC.US,D,20200409,000000,29.1464,31.7595,29.1276,31.0943,66755996.088155,0
+WFC.US,D,20200413,000000,31.1131,31.1319,29.4167,29.4365,38512374.819285,0
+WFC.US,D,20200414,000000,30.073,30.4372,27.6839,28.2642,68620795.368965,0
+WFC.US,D,20200415,000000,26.9459,27.2626,26.4317,26.636,44721271.42043,0
+WFC.US,D,20200416,000000,26.4849,26.4849,24.9683,25.1834,56549990.232948,0
+WFC.US,D,20200417,000000,26.3636,26.9537,26.036,26.5787,50167927.422947,0
+WFC.US,D,20200420,000000,25.5909,27.0563,25.211,25.9244,48520023.171142,0
+WFC.US,D,20200421,000000,25.1922,25.5208,24.8193,25.138,44758498.476811,0
+WFC.US,D,20200422,000000,25.7547,25.8278,25.0057,25.0994,29980605.561812,0
+WFC.US,D,20200423,000000,25.2396,25.4844,24.7432,24.8469,40928273.568512,0
+WFC.US,D,20200424,000000,25.0994,25.5574,24.6958,25.211,37555504.895127,0
+WFC.US,D,20200427,000000,25.6333,26.7642,25.437,26.6073,42289231.758908,0
+WFC.US,D,20200428,000000,27.7215,28.0224,26.776,27.0376,37571814.026372,0
+WFC.US,D,20200429,000000,28.1921,28.5267,27.7689,28.0955,41124363.156136,0
+WFC.US,D,20200430,000000,27.458,27.7303,26.784,27.2054,31504964.141639,0
+WFC.US,D,20200501,000000,26.6932,26.7208,25.5475,25.8396,37582012.553577,0
+WFC.US,D,20200504,000000,25.2485,25.7083,24.912,25.6136,36670496.890508,0
+WFC.US,D,20200505,000000,25.7735,26.036,24.5864,24.6505,60598122.524053,0
+WFC.US,D,20200506,000000,24.7817,24.9584,23.788,23.9854,61643973.179366,0
+WFC.US,D,20200507,000000,24.4541,24.9397,24.0239,24.1097,54822010.720684,0
+WFC.US,D,20200508,000000,24.5005,24.6357,24.1097,24.2992,56268062.365767,0
+WFC.US,D,20200511,000000,23.9943,24.1097,23.5068,23.6795,53835361.988849,0
+WFC.US,D,20200512,000000,23.8512,24.1433,22.9334,22.9719,56050067.833382,0
+WFC.US,D,20200513,000000,22.8861,22.8861,21.024,21.5312,94403000.475403,0
+WFC.US,D,20200514,000000,21.1453,23.4979,21.0427,22.9907,92054265.675512,0
+WFC.US,D,20200515,000000,22.6384,22.7716,22.0542,22.3226,54015871.056224,0
+WFC.US,D,20200518,000000,23.4584,24.4541,23.2591,24.2804,58342823.217399,0
+WFC.US,D,20200519,000000,23.8906,24.0337,22.8575,22.8861,50476337.614399,0
+WFC.US,D,20200520,000000,23.4022,23.6419,23.2789,23.4298,47402553.80441,0
+WFC.US,D,20200521,000000,23.3075,23.7456,23.2393,23.3746,29695508.895488,0
+WFC.US,D,20200522,000000,23.3558,23.4022,22.8575,23.0962,31829044.029651,0
+WFC.US,D,20200526,000000,23.936,25.3323,23.9272,25.0936,60403234.789894,0
+WFC.US,D,20200527,000000,26.5639,27.0031,25.6432,26.709,64843092.267755,0
+WFC.US,D,20200528,000000,27.0613,27.1106,25.9156,26.0103,54005378.652539,0
+WFC.US,D,20200529,000000,25.3225,25.8682,24.9307,25.2949,53771189.4994,0
+WFC.US,D,20200601,000000,25.4291,26.3646,25.1982,25.888,35850464.975506,0
+WFC.US,D,20200602,000000,26.3548,26.7464,25.953,26.183,40873450.40458,0
+WFC.US,D,20200603,000000,27.1304,27.8922,27.081,27.5498,53175855.540616,0
+WFC.US,D,20200604,000000,28.1715,28.9066,27.3681,28.877,64713593.063649,0
+WFC.US,D,20200605,000000,32.3851,32.3851,30.0622,30.2635,112654929.87189,0
+WFC.US,D,20200608,000000,31.4377,31.945,30.8318,31.8394,72260954.144101,0
+WFC.US,D,20200609,000000,30.9987,31.6104,30.1095,31.1802,53873274.081438,0
+WFC.US,D,20200610,000000,30.8664,30.895,28.3313,28.3905,85905623.886334,0
+WFC.US,D,20200611,000000,25.9916,27.1648,25.515,25.5998,79136247.076874,0
+WFC.US,D,20200612,000000,26.7564,26.9764,26.1347,26.7278,53685774.807319,0
+WFC.US,D,20200615,000000,25.6679,27.1254,25.3807,26.9567,50556987.454043,0
+WFC.US,D,20200616,000000,28.1221,28.3313,26.5363,27.2527,55448428.704062,0
+WFC.US,D,20200617,000000,27.233,27.2823,26.1347,26.2314,40457817.859535,0
+WFC.US,D,20200618,000000,25.8978,26.6863,25.7331,26.327,35235228.485489,0
+WFC.US,D,20200619,000000,26.7564,26.8037,25.811,26.3744,75232827.671205,0
+WFC.US,D,20200622,000000,26.0587,26.3991,25.6955,26.1347,34333304.342692,0
+WFC.US,D,20200623,000000,26.5461,27.0327,25.9827,26.0202,49476722.849615,0
+WFC.US,D,20200624,000000,25.7627,25.8287,24.835,24.9593,60048040.476274,0
+WFC.US,D,20200625,000000,24.8084,26.1919,24.7393,26.1534,47198618.728152,0
+WFC.US,D,20200626,000000,24.9397,25.2268,24.1295,24.2143,84945276.086046,0
+WFC.US,D,20200629,000000,24.4541,24.7492,24.1383,24.5597,45803658.015713,0
+WFC.US,D,20200630,000000,24.0909,24.7186,24.0515,24.4621,48776449.653473,0
+WFC.US,D,20200701,000000,24.5893,24.8035,23.8226,23.9755,39252802.689564,0
+WFC.US,D,20200702,000000,24.6061,25.0077,23.9854,24.2143,38733769.198527,0
+WFC.US,D,20200706,000000,24.6722,24.8647,23.871,24.3584,49166942.585749,0
+WFC.US,D,20200707,000000,24.0811,24.0999,23.2591,23.3746,38636667.342868,0
+WFC.US,D,20200708,000000,23.3558,23.6795,23.0006,23.4584,40198888.360292,0
+WFC.US,D,20200709,000000,23.41,23.6795,22.6562,22.9719,39890687.935845,0
+WFC.US,D,20200710,000000,23.1062,24.3959,23.0766,24.3386,59108755.512629,0
+WFC.US,D,20200713,000000,24.6722,24.8833,23.8314,24.2804,53411102.649081,0
+WFC.US,D,20200714,000000,22.8575,23.3075,22.293,23.1733,124481685.79219,0
+WFC.US,D,20200715,000000,23.871,24.4107,23.7367,24.2242,64582821.070378,0
+WFC.US,D,20200716,000000,23.8038,24.9307,23.717,24.3288,50939390.676194,0
+WFC.US,D,20200717,000000,24.3584,24.5005,23.7555,23.8413,41484970.877182,0
+WFC.US,D,20200720,000000,23.6223,23.7742,23.3173,23.4782,40480162.605649,0
+WFC.US,D,20200721,000000,23.6519,25.1124,23.6133,25.0364,61172393.646196,0
+WFC.US,D,20200722,000000,24.9692,25.1794,24.6722,25.0936,42937647.916826,0
+WFC.US,D,20200723,000000,24.9988,25.3323,24.5597,25.1794,53151786.043578,0
+WFC.US,D,20200724,000000,25.2949,25.658,25.0364,25.0936,41186396.427488,0
+WFC.US,D,20200727,000000,24.8647,24.8647,24.1295,24.3584,36376792.683437,0
+WFC.US,D,20200728,000000,24.2054,24.5597,24.2054,24.3959,31923131.117978,0
+WFC.US,D,20200729,000000,24.319,24.6722,23.8906,24.6357,32903528.387738,0
+WFC.US,D,20200730,000000,24.0713,24.1196,23.41,23.5561,53390657.966413,0
+WFC.US,D,20200731,000000,23.41,23.565,23.0104,23.1831,47689000.275806,0
+WFC.US,D,20200803,000000,23.1733,23.41,22.8387,23.2097,29158802.280995,0
+WFC.US,D,20200804,000000,23.1259,23.2097,22.963,23.1446,29413342.887022,0
+WFC.US,D,20200805,000000,23.3173,23.6519,23.2591,23.3173,34698490.456614,0
+WFC.US,D,20200806,000000,23.2197,23.5078,23.1446,23.2591,46555044.438575,0
+WFC.US,D,20200807,000000,23.1535,24.1995,23.0282,24.0545,48224752.298424,0
+WFC.US,D,20200810,000000,24.1995,24.4491,23.2393,23.7002,52737694.829999,0
+WFC.US,D,20200811,000000,24.2656,25.0828,24.1798,24.2932,57320733.995504,0
+WFC.US,D,20200812,000000,24.9278,25.0828,23.7189,24.1699,44708647.905585,0
+WFC.US,D,20200813,000000,23.939,24.2094,23.6815,24.0071,28543410.745801,0
+WFC.US,D,20200814,000000,23.786,24.4591,23.6391,24.2756,27871740.851419,0
+WFC.US,D,20200817,000000,24.0169,24.1225,23.4496,23.4792,38208545.047444,0
+WFC.US,D,20200818,000000,23.4298,23.4594,23.038,23.0666,30932995.389709,0
+WFC.US,D,20200819,000000,23.038,23.4022,22.8753,23.0953,35088374.35522,0
+WFC.US,D,20200820,000000,22.7785,22.971,22.6453,22.7884,37542010.897883,0
+WFC.US,D,20200821,000000,22.6828,22.9413,22.5683,22.6828,28345551.819098,0
+WFC.US,D,20200824,000000,22.8367,23.5176,22.6532,23.4979,38463877.093232,0
+WFC.US,D,20200825,000000,23.7377,23.8828,23.3173,23.6143,36557310.871116,0
+WFC.US,D,20200826,000000,23.5176,23.5857,23.0666,23.0666,29544289.179447,0
+WFC.US,D,20200827,000000,23.0183,23.7762,22.9996,23.5946,38255337.27655,0
+WFC.US,D,20200828,000000,23.7476,23.7663,23.3607,23.6903,26885786.276095,0
+WFC.US,D,20200831,000000,23.4979,23.5196,23.115,23.1723,28780669.3881,0
+WFC.US,D,20200901,000000,23.048,23.3509,22.7785,23.0756,31830504.291744,0
+WFC.US,D,20200902,000000,23.038,23.6617,22.9611,23.5759,42035793.696362,0
+WFC.US,D,20200903,000000,23.7959,24.3328,23.3173,23.5275,44136086.333859,0
+WFC.US,D,20200904,000000,23.9873,24.1699,23.2689,23.786,50801676.104436,0
+WFC.US,D,20200908,000000,23.2976,23.5561,22.7745,22.9996,51153841.463583,0
+WFC.US,D,20200909,000000,23.038,23.0953,22.741,22.8753,51513399.33624,0
+WFC.US,D,20200910,000000,23.0578,23.6715,22.894,22.9808,56499007.730592,0
+WFC.US,D,20200911,000000,22.9512,23.3361,22.7509,23.2877,36331965.373276,0
+WFC.US,D,20200914,000000,23.3923,23.9587,23.2493,23.8058,51887790.87754,0
+WFC.US,D,20200915,000000,23.9489,24.0269,23.566,23.8728,43724963.272724,0
+WFC.US,D,20200916,000000,23.863,24.9465,23.7476,24.6682,53968088.767393,0
+WFC.US,D,20200917,000000,24.2094,24.3959,23.8926,24.0939,53705588.16224,0
+WFC.US,D,20200918,000000,23.9301,24.3722,23.8926,24.1127,120011829.60599,0
+WFC.US,D,20200921,000000,23.4594,23.5285,22.7607,23.0666,58559082.865187,0
+WFC.US,D,20200922,000000,23.0094,23.3746,22.5772,22.6926,41520379.952859,0
+WFC.US,D,20200923,000000,22.8179,23.1535,21.9062,21.9062,47625775.284662,0
+WFC.US,D,20200924,000000,22.0295,22.7607,21.6407,22.3769,45157275.685706,0
+WFC.US,D,20200925,000000,22.1834,22.7509,22.0789,22.6828,31505417.116765,0
+WFC.US,D,20200928,000000,23.0183,23.2877,22.7983,22.8555,42837794.769297,0
+WFC.US,D,20200929,000000,22.7607,22.7607,22.1371,22.3187,40070258.62522,0
+WFC.US,D,20200930,000000,22.4143,22.9029,22.3088,22.5584,44888832.695465,0
+WFC.US,D,20201001,000000,22.6166,22.8457,22.222,22.6068,40520250.397552,0
+WFC.US,D,20201002,000000,22.212,23.115,22.146,23.0183,27345651.284772,0
+WFC.US,D,20201005,000000,23.2393,23.6045,23.2393,23.4594,23561402.845007,0
+WFC.US,D,20201006,000000,23.6815,23.9873,23.0666,23.1999,32298853.210373,0
+WFC.US,D,20201007,000000,23.4298,23.9202,23.4022,23.8058,36109135.052753,0
+WFC.US,D,20201008,000000,23.8728,24.2982,23.6715,24.2756,27600852.606195,0
+WFC.US,D,20201009,000000,24.3624,24.4769,23.9972,24.2756,29401627.349162,0
+WFC.US,D,20201012,000000,24.1798,24.6968,24.1324,24.6406,26946504.196859,0
+WFC.US,D,20201013,000000,24.391,24.4669,23.7002,23.7377,31202819.599404,0
+WFC.US,D,20201014,000000,23.2877,23.4396,22.29,22.3088,78683260.804551,0
+WFC.US,D,20201015,000000,22.1272,22.1538,21.8292,22.0207,62874003.317945,0
+WFC.US,D,20201016,000000,22.0789,22.29,21.695,21.9348,44961488.081499,0
+WFC.US,D,20201019,000000,21.9634,21.9773,21.5973,21.6269,39002636.789613,0
+WFC.US,D,20201020,000000,21.8094,22.1924,21.771,21.8874,36217456.909726,0
+WFC.US,D,20201021,000000,21.8963,22.0207,21.6851,21.7808,30774175.419887,0
+WFC.US,D,20201022,000000,21.7434,22.3769,21.695,22.3088,33598473.299296,0
+WFC.US,D,20201023,000000,22.6256,22.6354,22.1786,22.3384,25594523.426229,0
+WFC.US,D,20201026,000000,22.0394,22.0887,21.6851,21.7808,35470084.434227,0
+WFC.US,D,20201027,000000,21.695,21.695,20.9302,20.9352,51730740.246799,0
+WFC.US,D,20201028,000000,20.3707,20.6124,19.9583,20.3213,57149611.748231,0
+WFC.US,D,20201029,000000,20.199,20.5138,19.9197,20.2839,48132569.327011,0
+WFC.US,D,20201030,000000,20.2454,20.5928,19.9977,20.5828,36068988.485554,0
+WFC.US,D,20201102,000000,20.8227,21.0921,20.3313,21.0141,40021441.688508,0
+WFC.US,D,20201103,000000,21.4058,21.5875,21.0999,21.1957,40048348.613623,0
+WFC.US,D,20201104,000000,20.871,21.6457,20.3125,20.9944,49194823.356714,0
+WFC.US,D,20201105,000000,21.1009,21.7552,21.0723,21.5263,39753971.53075,0
+WFC.US,D,20201106,000000,21.6881,21.7552,21.0526,21.1197,30607161.363125,0
+WFC.US,D,20201109,000000,23.1624,23.9696,22.4588,23.3469,105941126.11806,0
+WFC.US,D,20201110,000000,23.4812,23.491,23.0035,23.3183,50864278.888138,0
+WFC.US,D,20201111,000000,23.3568,23.6557,23.1397,23.3183,39743086.95397,0
+WFC.US,D,20201112,000000,23.048,23.2749,22.7094,22.9502,35834815.54629,0
+WFC.US,D,20201113,000000,23.048,23.3085,22.8743,23.2009,31222426.227421,0
+WFC.US,D,20201116,000000,24.089,24.1275,23.5098,24.0012,38338007.770332,0
+WFC.US,D,20201117,000000,23.6459,24.243,23.6361,24.1373,30594161.889059,0
+WFC.US,D,20201118,000000,24.243,25.0136,24.1561,24.1561,45977091.753502,0
+WFC.US,D,20201119,000000,24.2804,25.2731,24.0703,25.2149,46227807.911826,0
+WFC.US,D,20201120,000000,25.1004,25.2831,24.5419,24.5617,39908926.518182,0
+WFC.US,D,20201123,000000,25.0136,25.4864,24.9357,25.3521,42214421.954268,0
+WFC.US,D,20201124,000000,26.4682,27.6938,26.3538,27.5784,83537288.538629,0
+WFC.US,D,20201125,000000,27.3089,27.6543,26.9893,27.5586,40330600.758298,0
+WFC.US,D,20201127,000000,27.5586,27.5981,27.1648,27.4323,21040563.845054,0
+WFC.US,D,20201130,000000,27.4037,27.529,26.2955,26.3636,50015465.318754,0
+WFC.US,D,20201201,000000,27.1352,27.6464,27.0277,27.0465,43573949.270218,0
+WFC.US,D,20201202,000000,26.9803,27.9444,26.8402,27.829,36837001.223585,0
+WFC.US,D,20201203,000000,27.8951,28.427,27.7511,28.1073,42809129.652142,0
+WFC.US,D,20201204,000000,28.4359,28.8888,28.281,28.4842,48934315.031419,0
+WFC.US,D,20201207,000000,28.358,28.5593,28.0214,28.281,32878551.927082,0
+WFC.US,D,20201208,000000,27.982,28.2435,27.3751,27.8951,33360502.259876,0
+WFC.US,D,20201209,000000,28.1863,28.1863,27.5784,28.0017,36586182.715176,0
+WFC.US,D,20201210,000000,27.6839,28.4941,27.5102,28.427,32917824.971781,0
+WFC.US,D,20201211,000000,27.972,28.3284,27.6366,28.0313,30893719.304908,0
+WFC.US,D,20201214,000000,28.4744,28.7013,27.4836,27.608,29440185.970006,0
+WFC.US,D,20201215,000000,28.0787,28.6964,27.8576,28.6569,40344440.313748,0
+WFC.US,D,20201216,000000,28.5701,28.8256,28.4172,28.5799,36522512.855843,0
+WFC.US,D,20201217,000000,28.725,28.8208,28.3728,28.4072,44475081.973256,0
+WFC.US,D,20201218,000000,28.4072,28.5503,27.7609,27.9622,55726971.924892,0
+WFC.US,D,20201221,000000,28.504,28.8108,27.8004,28.4842,54705329.59792,0
+WFC.US,D,20201222,000000,28.5799,28.6481,27.9,27.9148,26667347.88889,0
+WFC.US,D,20201223,000000,28.2237,29.3911,28.2149,29.254,39820339.986858,0
+WFC.US,D,20201224,000000,29.1958,29.2836,28.5899,28.7626,14984347.222044,0
+WFC.US,D,20201228,000000,28.9935,29.3813,28.8256,28.8504,22469159.227255,0
+WFC.US,D,20201229,000000,29.0625,29.0823,28.6767,28.7063,20317450.366253,0
+WFC.US,D,20201230,000000,28.725,28.9579,28.5799,28.6767,19212475.816736,0
+WFC.US,D,20201231,000000,28.6767,29.1454,28.5997,29.0921,21870251.122459,0
+WFC.US,D,20210104,000000,29.2254,29.3369,28.3382,28.6283,32597644.520642,0
+WFC.US,D,20210105,000000,29.0033,29.8342,28.7438,29.4287,38758366.65986,0
+WFC.US,D,20210106,000000,30.748,31.8088,30.6433,31.5098,76258886.252308,0
+WFC.US,D,20210107,000000,32.3683,32.9664,32.1176,32.2243,52529325.259002,0
+WFC.US,D,20210108,000000,32.3979,32.4364,31.4921,31.9933,33534634.207646,0
+WFC.US,D,20210111,000000,31.4625,32.3486,31.1536,32.0397,35063553.953109,0
+WFC.US,D,20210112,000000,32.7719,33.2752,32.4463,32.7157,61360238.478519,0
+WFC.US,D,20210113,000000,32.5992,33.0236,32.4167,32.5805,37072341.561829,0
+WFC.US,D,20210114,000000,32.841,33.8337,32.7818,33.4963,57947581.646561,0
+WFC.US,D,20210115,000000,31.8857,32.2903,30.6729,30.8842,95436340.099626,0
+WFC.US,D,20210119,000000,31.2414,31.8483,31.1161,31.4525,45446488.649477,0
+WFC.US,D,20210120,000000,31.5976,31.645,31.1358,31.2898,31070846.766034,0
+WFC.US,D,20210121,000000,31.1536,31.2602,30.7677,30.8456,29334361.04974,0
+WFC.US,D,20210122,000000,30.2101,30.9039,30.0266,30.748,25392218.857748,0
+WFC.US,D,20210125,000000,30.7302,31.1832,30.4746,31.0766,29582823.479478,0
+WFC.US,D,20210126,000000,31.3184,31.3559,30.2299,30.2477,29075466.004981,0
+WFC.US,D,20210127,000000,29.8046,29.9102,28.8405,29.0823,46762071.298071,0
+WFC.US,D,20210128,000000,29.4237,29.9299,29.2154,29.698,29847023.501376,0
+WFC.US,D,20210129,000000,29.6596,30.0642,28.7438,28.801,40979308.765962,0
+WFC.US,D,20210201,000000,29.0527,29.1306,28.6095,28.9086,24601025.345688,0
+WFC.US,D,20210202,000000,29.3615,30.0642,29.2836,29.6398,26249952.084968,0
+WFC.US,D,20210203,000000,29.6122,30.6237,29.5056,30.5556,29574801.664955,0
+WFC.US,D,20210204,000000,30.8122,31.7644,30.749,31.5818,31878314.954856,0
+WFC.US,D,20210205,000000,31.9095,32.088,31.4358,31.4851,25758914.888755,0
+WFC.US,D,20210208,000000,31.6973,32.4611,29.7533,32.2963,30221993.675331,0
+WFC.US,D,20210209,000000,32.1128,32.3013,31.8226,32.1621,24343805.396862,0
+WFC.US,D,20210210,000000,32.3743,32.5775,31.9983,32.1028,23461942.883941,0
+WFC.US,D,20210211,000000,32.1028,32.2391,31.3016,31.64,23158098.92496,0
+WFC.US,D,20210212,000000,31.572,32.5104,31.572,32.4226,35650538.779774,0
+WFC.US,D,20210216,000000,32.9446,33.7765,32.8776,33.6413,37713881.010127,0
+WFC.US,D,20210217,000000,33.2061,36.212,32.9012,35.381,83070448.523716,0
+WFC.US,D,20210218,000000,35.237,36.1231,34.9854,35.7392,44814879.186085,0
+WFC.US,D,20210219,000000,35.9031,36.5998,35.8074,36.58,40355849.814723,0
+WFC.US,D,20210222,000000,36.4301,36.6718,35.8744,36.0294,35874864.830241,0
+WFC.US,D,20210223,000000,36.3481,36.5238,35.3958,35.9129,38049218.394039,0
+WFC.US,D,20210224,000000,36.0107,37.0734,35.9129,37.026,44224999.169413,0
+WFC.US,D,20210225,000000,37.403,37.403,36.0679,36.3195,38504818.140293,0
+WFC.US,D,20210226,000000,35.8744,36.1754,34.7445,34.9754,40816048.221199,0
+WFC.US,D,20210301,000000,35.8843,36.1844,35.5261,35.8646,29024730.764215,0
+WFC.US,D,20210302,000000,35.9228,36.212,35.7678,35.9129,20374086.444054,0
+WFC.US,D,20210303,000000,36.1162,37.3833,36.1162,36.4449,36573056.570214,0
+WFC.US,D,20210304,000000,36.3767,36.7448,35.1591,35.9327,44398907.163038,0
+WFC.US,D,20210305,000000,36.6186,36.8603,35.1393,36.1932,35738681.456278,0
+WFC.US,D,20210308,000000,36.8701,37.5905,36.5238,37.3932,39561888.79692,0
+WFC.US,D,20210309,000000,36.9096,37.5185,36.2416,36.8701,37078771.376527,0
+WFC.US,D,20210310,000000,37.403,38.3879,37.0162,38.2734,39750109.588463,0
+WFC.US,D,20210311,000000,37.925,38.2832,37.3339,37.5955,31643883.606963,0
+WFC.US,D,20210312,000000,38.1944,38.6987,38.1185,38.6494,29736184.440351,0
+WFC.US,D,20210315,000000,38.747,38.9001,37.8767,38.3879,26786951.562574,0
+WFC.US,D,20210316,000000,38.0701,38.1846,37.4425,38.0503,25510898.340572,0
+WFC.US,D,20210317,000000,38.3681,39.0984,37.9102,38.5251,34682553.231121,0
+WFC.US,D,20210318,000000,38.8241,40.1671,38.8241,39.4615,59381856.951754,0
+WFC.US,D,20210319,000000,38.6198,38.7421,37.925,38.3228,62351206.181236,0
+WFC.US,D,20210322,000000,37.9823,38.0109,37.3438,37.6823,33306086.469547,0
+WFC.US,D,20210323,000000,37.2293,37.7573,36.7931,36.9777,33604269.759512,0
+WFC.US,D,20210324,000000,37.0922,37.7307,36.8505,36.8603,25028365.321656,0
+WFC.US,D,20210325,000000,36.7162,38.0603,36.5336,38.0011,29755789.041635,0
+WFC.US,D,20210326,000000,38.5813,38.9001,37.8767,38.4461,30151946.696394,0
+WFC.US,D,20210329,000000,37.3053,38.0553,36.6482,37.1701,39739396.270734,0
+WFC.US,D,20210330,000000,37.2679,38.7569,37.1997,38.0889,37368394.754003,0
+WFC.US,D,20210331,000000,37.9734,38.3228,37.6349,37.78,26715133.217823,0
+WFC.US,D,20210401,000000,37.6734,38.3415,37.6349,38.3228,23482526.397911,0
+WFC.US,D,20210405,000000,38.7086,38.9987,38.0207,38.1757,22020713.853225,0
+WFC.US,D,20210406,000000,38.1185,38.5813,37.9586,38.5349,21685838.564743,0
+WFC.US,D,20210407,000000,38.5251,38.7668,38.3228,38.6692,20055627.703738,0
+WFC.US,D,20210408,000000,38.5537,38.8714,38.0307,38.7086,21557025.410212,0
+WFC.US,D,20210409,000000,39.0086,39.4428,38.9197,39.1625,29332373.83672,0
+WFC.US,D,20210412,000000,39.123,39.5394,39.0658,39.424,21813475.199989,0
+WFC.US,D,20210413,000000,39.1625,39.1724,38.3879,38.4757,30335154.360544,0
+WFC.US,D,20210414,000000,38.3879,40.7868,37.7701,40.6033,67144632.531774,0
+WFC.US,D,20210415,000000,40.7088,40.8647,39.6747,40.845,45654195.478345,0
+WFC.US,D,20210416,000000,41.2595,42.6726,41.1736,42.3914,59009161.787097,0
+WFC.US,D,20210419,000000,42.1683,42.9331,41.9472,42.4298,40460546.857326,0
+WFC.US,D,20210420,000000,41.967,41.967,40.9516,41.1342,30749630.653647,0
+WFC.US,D,20210421,000000,40.845,41.9236,40.3842,41.8121,28189066.647238,0
+WFC.US,D,20210422,000000,41.8318,42.0825,41.2693,41.2891,25479901.465556,0
+WFC.US,D,20210423,000000,41.2989,42.721,41.222,42.4111,28988936.609013,0
+WFC.US,D,20210426,000000,42.6726,43.2044,42.5364,42.6825,25447050.128618,0
+WFC.US,D,20210427,000000,42.9233,43.7265,42.7397,43.6012,30125240.417978,0
+WFC.US,D,20210428,000000,43.6584,44.1577,43.4453,43.5923,21505394.352868,0
+WFC.US,D,20210429,000000,44.1143,44.8574,44.0166,44.7113,27798879.751848,0
+WFC.US,D,20210430,000000,44.287,44.4952,43.3791,43.5627,35343901.980871,0
+WFC.US,D,20210503,000000,43.9485,44.1429,43.5824,43.9772,17087070.927383,0
+WFC.US,D,20210504,000000,43.765,44.3206,43.1946,44.2287,27030365.397067,0
+WFC.US,D,20210505,000000,44.4124,44.6649,44.3156,44.4222,13591875.339376,0
+WFC.US,D,20210506,000000,44.6837,45.2462,44.287,45.188,35364973.937817,0
+WFC.US,D,20210507,000000,44.509,45.1781,44.1419,45.1011,25942478.244782,0
+WFC.US,D,20210510,000000,45.3922,45.8867,45.1495,45.1593,29092587.856697,0
+WFC.US,D,20210511,000000,44.5979,45.4327,44.1035,44.3067,32482867.514792,0
+WFC.US,D,20210512,000000,45.3824,45.7021,44.069,44.2287,34458277.849013,0
+WFC.US,D,20210513,000000,44.0837,45.3439,43.9091,44.9649,24307732.565688,0
+WFC.US,D,20210514,000000,45.1593,45.6538,45.0341,45.5077,17623443.130711,0
+WFC.US,D,20210517,000000,45.4693,46.4954,45.3538,46.4195,26017259.675141,0
+WFC.US,D,20210518,000000,46.4195,46.6425,45.3824,45.411,24895712.518915,0
+WFC.US,D,20210519,000000,44.5189,44.888,43.9614,44.7419,29833545.718006,0
+WFC.US,D,20210520,000000,44.6463,44.7528,43.8706,44.3156,26939912.243414,0
+WFC.US,D,20210521,000000,44.5485,44.8682,44.361,44.4616,28184081.894126,0
+WFC.US,D,20210524,000000,44.5781,45.0715,44.3403,44.811,26527637.997173,0
+WFC.US,D,20210525,000000,44.9551,45.5669,44.6117,44.6649,30353822.610562,0
+WFC.US,D,20210526,000000,44.6837,45.1544,44.1893,44.9649,27005615.930658,0
+WFC.US,D,20210527,000000,45.5373,45.9163,44.8781,45.3143,43931201.732562,0
+WFC.US,D,20210528,000000,45.4011,45.4297,44.8494,45.2758,16265158.202912,0
+WFC.US,D,20210601,000000,45.7021,45.9439,45.3439,45.7978,18449061.738925,0
+WFC.US,D,20210602,000000,45.9163,45.9922,45.1396,45.3626,19082661.455441,0
+WFC.US,D,20210603,000000,45.2462,45.5472,44.9176,45.0241,20851129.039641,0
+WFC.US,D,20210604,000000,45.6044,45.6438,45.0715,45.5077,18770718.666032,0
+WFC.US,D,20210607,000000,45.6438,45.7218,45.3291,45.6538,17175325.074276,0
+WFC.US,D,20210608,000000,45.2946,45.557,44.8722,45.1692,21950353.743831,0
+WFC.US,D,20210609,000000,44.811,44.9077,44.2199,44.4992,23339132.916529,0
+WFC.US,D,20210610,000000,45.0341,45.2077,43.621,43.6959,22330446.488834,0
+WFC.US,D,20210611,000000,43.7827,44.2771,43.7827,44.2673,20007970.059069,0
+WFC.US,D,20210614,000000,44.1991,44.4616,43.4531,43.7541,26264341.898792,0
+WFC.US,D,20210615,000000,43.8025,44.3067,43.6042,44.0542,24626861.141704,0
+WFC.US,D,20210616,000000,43.5607,44.5386,42.9499,44.1607,39509273.760051,0
+WFC.US,D,20210617,000000,44.3748,44.5386,41.3365,41.4667,50470878.605451,0
+WFC.US,D,20210618,000000,40.3901,41.0019,40.1868,40.4592,63247801.026083,0
+WFC.US,D,20210621,000000,40.9871,41.97,40.9239,41.9414,27288427.454012,0
+WFC.US,D,20210622,000000,42.0687,42.5147,41.5298,42.193,27299288.723347,0
+WFC.US,D,20210623,000000,42.1535,42.94,42.1535,42.6005,19377640.478413,0
+WFC.US,D,20210624,000000,42.8917,44.0156,42.8433,43.7827,28842806.022903,0
+WFC.US,D,20210625,000000,44.1607,45.2077,43.8223,44.9452,50640506.136147,0
+WFC.US,D,20210628,000000,44.5781,44.6463,43.6959,44.3748,27993057.115621,0
+WFC.US,D,20210629,000000,44.6166,44.9452,43.2212,43.4048,40795388.704691,0
+WFC.US,D,20210630,000000,43.24,43.9811,43.0752,43.8903,18747744.618906,0
+WFC.US,D,20210701,000000,44.0738,44.2287,43.5804,44.0058,19253305.393409,0
+WFC.US,D,20210702,000000,43.9002,44.0058,43.4531,43.6762,13643454.714995,0
+WFC.US,D,20210706,000000,43.3475,43.4335,41.9611,42.1457,26300036.744011,0
+WFC.US,D,20210707,000000,41.9414,42.6055,41.7875,42.0588,22582171.960861,0
+WFC.US,D,20210708,000000,41.2624,41.6226,40.6723,41.0118,30078746.118821,0
+WFC.US,D,20210709,000000,41.8457,42.7456,41.525,42.5522,25855355.015652,0
+WFC.US,D,20210712,000000,41.9414,42.8818,41.6276,42.795,18181065.643606,0
+WFC.US,D,20210713,000000,42.4358,42.7654,41.6799,41.893,26197828.531178,0
+WFC.US,D,20210714,000000,42.2522,43.7344,41.1963,43.5607,51201110.988626,0
+WFC.US,D,20210715,000000,43.2114,43.986,42.9983,43.608,34453408.619757,0
+WFC.US,D,20210716,000000,44.0058,44.1232,42.7407,42.9104,28726353.921121,0
+WFC.US,D,20210719,000000,41.3897,41.9611,40.9831,41.7183,44745714.849953,0
+WFC.US,D,20210720,000000,41.67,43.7541,41.5446,43.4531,35658690.305295,0
+WFC.US,D,20210721,000000,43.8903,44.7173,43.8123,44.3847,30600774.109848,0
+WFC.US,D,20210722,000000,44.4222,44.5238,43.4137,43.6377,24053208.173536,0
+WFC.US,D,20210723,000000,43.7058,44.1035,43.0466,43.2114,24710500.414501,0
+WFC.US,D,20210726,000000,43.0949,43.839,43.0949,43.618,23709782.092869,0
+WFC.US,D,20210727,000000,43.2114,43.9762,42.9005,43.7443,22830403.342883,0
+WFC.US,D,20210728,000000,43.9762,44.6117,43.5904,44.1035,23994680.139227,0
+WFC.US,D,20210729,000000,44.4716,45.266,44.2673,45.0617,25268670.145669,0
+WFC.US,D,20210730,000000,44.8308,45.4041,44.3117,44.5189,26616995.700914,0
+WFC.US,D,20210802,000000,44.6166,45.3626,44.1607,44.3748,24725198.291945,0
+WFC.US,D,20210803,000000,44.5584,45.484,43.7156,45.3824,24817671.086368,0
+WFC.US,D,20210804,000000,44.8396,45.5175,44.6166,44.7222,22885587.265528,0
+WFC.US,D,20210805,000000,44.8208,45.7455,44.7814,45.7356,28863272.999649,0
+WFC.US,D,20210806,000000,46.231,47.6826,46.1827,47.4675,34505223.096561,0
+WFC.US,D,20210809,000000,47.3609,48.0221,47.0007,47.351,30612572.743816,0
+WFC.US,D,20210810,000000,47.429,48.3635,47.3846,48.3043,29495696.19688,0
+WFC.US,D,20210811,000000,48.3043,49.375,47.8573,49.3069,30005084.459187,0
+WFC.US,D,20210812,000000,49.4046,49.8822,49.2102,49.7836,22334265.8697,0
+WFC.US,D,20210813,000000,49.8428,50.0371,48.8352,49.0247,16277912.442122,0
+WFC.US,D,20210816,000000,48.5974,48.6457,47.6333,48.0912,23239454.068155,0
+WFC.US,D,20210817,000000,47.5741,48.0487,46.7422,47.4093,17350286.969758,0
+WFC.US,D,20210818,000000,47.0689,47.6678,46.6218,46.6879,16766980.665923,0
+WFC.US,D,20210819,000000,46.086,46.6721,45.5787,45.9883,20815182.879364,0
+WFC.US,D,20210820,000000,45.8719,46.1787,45.5886,46.154,15778677.105498,0
+WFC.US,D,20210823,000000,46.4748,46.7077,46.1787,46.3386,15978568.846746,0
+WFC.US,D,20210824,000000,46.4748,47.0787,46.4324,47.0689,15523545.70641,0
+WFC.US,D,20210825,000000,47.3224,48.2945,47.1764,47.9737,21943287.53455,0
+WFC.US,D,20210826,000000,48.2066,48.5382,47.5839,47.7408,22220949.125943,0
+WFC.US,D,20210827,000000,47.9067,48.5184,47.808,48.479,17336189.00568,0
+WFC.US,D,20210830,000000,48.4316,48.479,47.0589,47.1171,16494491.300569,0
+WFC.US,D,20210831,000000,47.1171,47.6826,44.0028,44.4804,75531038.322085,0
+WFC.US,D,20210901,000000,44.4804,44.7419,42.1151,42.2907,87291318.369365,0
+WFC.US,D,20210902,000000,42.5137,43.6762,42.3776,43.3811,38682884.992787,0
+WFC.US,D,20210903,000000,43.3022,43.312,42.6499,42.9903,22311587.725788,0
+WFC.US,D,20210907,000000,43.1374,43.7601,43.0683,43.1275,20281886.245399,0
+WFC.US,D,20210908,000000,42.942,43.3515,42.4654,42.6499,21835477.427999,0
+WFC.US,D,20210909,000000,42.6795,43.5212,42.5917,43.1748,20319406.164893,0
+WFC.US,D,20210910,000000,43.7985,44.0422,43.0051,43.1462,24008446.73224,0
+WFC.US,D,20210913,000000,43.3663,44.587,43.3663,44.5377,28796134.384491,0
+WFC.US,D,20210914,000000,44.7912,45.6863,44.5327,44.8208,37042293.198485,0
+WFC.US,D,20210915,000000,44.6463,45.638,44.6265,45.3952,32400783.760601,0
+WFC.US,D,20210916,000000,45.6478,46.008,44.7764,45.0439,24763602.880978,0
+WFC.US,D,20210917,000000,44.5179,45.4377,44.5179,45.2284,36611620.257893,0
+WFC.US,D,20210920,000000,43.8271,44.6463,43.6426,44.587,31442664.354722,0
+WFC.US,D,20210921,000000,44.7469,45.1179,44.508,44.6265,23681468.614121,0
+WFC.US,D,20210922,000000,45.2482,46.4126,45.2284,45.8225,30238101.146509,0
+WFC.US,D,20210923,000000,46.1925,46.8842,45.8965,46.5232,22452335.305487,0
+WFC.US,D,20210924,000000,46.5034,47.2731,46.455,46.6415,20943892.670443,0
+WFC.US,D,20210927,000000,47.0885,47.6333,44.9264,46.2903,50269712.048302,0
+WFC.US,D,20210928,000000,45.7554,45.7741,43.8617,44.6935,50702929.553859,0
+WFC.US,D,20210929,000000,45.2096,45.8915,44.7025,45.7741,22326322.084449,0
+WFC.US,D,20210930,000000,45.8817,45.8915,44.889,45.1702,23576988.432091,0
+WFC.US,D,20211001,000000,45.3074,46.0465,45.2482,45.7643,18516086.856959,0
+WFC.US,D,20211004,000000,45.7643,46.4175,45.4229,45.7643,22927349.139999,0
+WFC.US,D,20211005,000000,46.231,47.1567,46.086,46.6791,20805992.652492,0
+WFC.US,D,20211006,000000,46.3089,46.8014,45.8027,46.5922,17903721.236138,0
+WFC.US,D,20211007,000000,46.9711,47.2928,46.2705,46.4836,19800998.934767,0
+WFC.US,D,20211008,000000,46.5922,47.0491,46.383,46.7175,14687611.020398,0
+WFC.US,D,20211011,000000,46.913,47.1665,45.9587,46.0169,15810007.378313,0
+WFC.US,D,20211012,000000,46.0268,46.2607,45.2728,45.4041,19516796.058288,0
+WFC.US,D,20211013,000000,45.3271,45.3271,44.0126,44.8208,24812871.779448,0
+WFC.US,D,20211014,000000,45.4277,45.638,43.6328,44.1005,54718785.087213,0
+WFC.US,D,20211015,000000,44.4982,47.4389,44.4893,47.0885,61745219.706753,0
+WFC.US,D,20211018,000000,46.903,48.3833,46.8547,48.1099,34771145.842649,0
+WFC.US,D,20211019,000000,48.3141,49.006,47.9639,48.996,27227343.707699,0
+WFC.US,D,20211020,000000,48.85,49.0444,48.3833,48.8214,24892588.307928,0
+WFC.US,D,20211021,000000,48.6171,49.2487,48.4267,48.9862,21009320.721816,0
+WFC.US,D,20211022,000000,49.1905,49.749,49.1421,49.3069,22107488.484047,0
+WFC.US,D,20211025,000000,49.5309,49.755,49.1667,49.2684,19860620.392253,0
+WFC.US,D,20211026,000000,49.37,49.7342,49.0148,49.2783,18695510.608095,0
+WFC.US,D,20211027,000000,48.9181,49.6286,48.6171,48.7129,22591489.871995,0
+WFC.US,D,20211028,000000,49.0346,50.0273,49.006,49.9879,27520315.250307,0
+WFC.US,D,20211029,000000,49.8822,50.2612,49.6582,49.7934,20331420.646068,0
+WFC.US,D,20211101,000000,50.1832,50.6114,49.9019,50.3293,19212029.935182,0
+WFC.US,D,20211102,000000,50.1644,50.3342,49.8526,49.9305,22267029.971294,0
+WFC.US,D,20211103,000000,49.6779,51.1621,49.6582,50.6114,24890332.552605,0
+WFC.US,D,20211104,000000,50.3677,50.5138,48.7603,49.4589,32757287.344605,0
+WFC.US,D,20211105,000000,49.8299,50.4211,49.2437,49.2832,23993732.640923,0
+WFC.US,D,20211108,000000,49.3898,50.191,49.3898,49.7036,19967636.018943,0
+WFC.US,D,20211109,000000,49.3365,49.3996,48.0813,48.7455,28989874.987014,0
+WFC.US,D,20211110,000000,48.5994,49.6019,48.5402,49.2043,20293357.561771,0
+WFC.US,D,20211111,000000,49.2635,49.7411,49.0681,49.4292,16447051.529842,0
+WFC.US,D,20211112,000000,49.5171,49.8299,49.2141,49.7904,17526848.972003,0
+WFC.US,D,20211115,000000,50.0155,50.5088,49.8052,49.9089,20582424.600669,0
+WFC.US,D,20211116,000000,49.9375,50.0055,49.0188,49.2141,19696779.188101,0
+WFC.US,D,20211117,000000,49.2635,49.5269,48.3941,48.6961,18220738.968337,0
+WFC.US,D,20211118,000000,48.4908,49.0286,48.1396,48.7553,19650186.592328,0
+WFC.US,D,20211119,000000,47.8761,48.107,46.6731,47.7004,31267048.837415,0
+WFC.US,D,20211122,000000,49.4687,49.9375,48.5895,49.1855,29226429.339129,0
+WFC.US,D,20211123,000000,49.5467,50.5532,49.5369,50.2207,28684481.589628,0
+WFC.US,D,20211124,000000,50.3283,50.5532,50.0055,50.1328,19345757.920489,0
+WFC.US,D,20211126,000000,47.9737,47.9737,46.5961,47.3194,30621842.013326,0
+WFC.US,D,20211129,000000,48.5254,48.629,47.204,48.0319,28326951.464681,0
+WFC.US,D,20211130,000000,47.0067,47.3964,46.2301,46.6829,41626786.545879,0
+WFC.US,D,20211201,000000,47.5721,48.3151,46.0978,46.1264,30063898.263037,0
+WFC.US,D,20211202,000000,46.6356,48.2668,46.4205,47.7872,29870248.86356,0
+WFC.US,D,20211203,000000,48.1296,48.1296,46.2833,46.6553,29908094.073916,0
+WFC.US,D,20211206,000000,47.8563,48.7553,47.5918,47.6905,32393317.271288,0
+WFC.US,D,20211207,000000,48.3251,49.3562,48.2076,49.0967,29036348.00546,0
+WFC.US,D,20211208,000000,49.0286,49.1559,48.1839,48.2767,20459739.27742,0
+WFC.US,D,20211209,000000,47.8957,48.8816,47.6214,48.55,17324642.700138,0
+WFC.US,D,20211210,000000,49.1362,49.4392,48.4425,49.0484,20511518.286371,0
+WFC.US,D,20211213,000000,48.7553,48.8145,47.3194,47.4458,20059154.221492,0
+WFC.US,D,20211214,000000,47.4951,48.3547,47.4853,47.7675,18016236.406463,0
+WFC.US,D,20211215,000000,47.8957,48.1396,47.0254,47.8168,20760600.896817,0
+WFC.US,D,20211216,000000,48.5796,49.6493,48.181,49.1461,33550812.614526,0
+WFC.US,D,20211217,000000,48.5598,48.5895,46.7718,46.8498,76678218.600893,0
+WFC.US,D,20211220,000000,45.9804,46.088,45.189,45.7751,29819041.393693,0
+WFC.US,D,20211221,000000,46.4974,47.0353,46.2537,46.7125,21748415.000899,0
+WFC.US,D,20211222,000000,46.6455,47.206,46.527,46.9277,16056409.632592,0
+WFC.US,D,20211223,000000,47.2898,47.807,47.1133,47.2504,16401928.316467,0
+WFC.US,D,20211227,000000,47.4359,47.6954,46.977,47.651,12179868.777759,0
+WFC.US,D,20211228,000000,47.4458,48.0626,47.2504,47.3096,14662869.660926,0
+WFC.US,D,20211229,000000,47.4853,47.735,47.2602,47.3382,14728627.05663,0
+WFC.US,D,20211230,000000,47.3777,47.7823,46.9376,46.9968,14023045.843249,0
+WFC.US,D,20211231,000000,46.9277,47.2504,46.7422,46.8794,12946333.090754,0
+WFC.US,D,20220103,000000,47.807,49.6444,47.7922,49.5655,39903338.811603,0
+WFC.US,D,20220104,000000,50.3963,51.9249,50.3381,51.5391,44884918.058085,0
+WFC.US,D,20220105,000000,51.7059,51.92,50.8029,51.0901,35896133.380419,0
+WFC.US,D,20220106,000000,51.9298,52.4381,51.4522,52.3995,30418685.203054,0
+WFC.US,D,20220107,000000,52.6236,53.9232,52.5663,53.5136,35974627.788091,0
+WFC.US,D,20220110,000000,54.2271,54.7718,53.2295,54.0801,35549090.592319,0
+WFC.US,D,20220111,000000,54.2854,54.8419,53.9627,54.7738,25662524.416849,0
+WFC.US,D,20220112,000000,55.1162,55.4044,54.4807,55.1064,34961504.838922,0
+WFC.US,D,20220113,000000,55.3017,55.8672,54.4807,54.7156,34836572.880655,0
+WFC.US,D,20220114,000000,55.5456,57.5191,55.0965,56.7277,58071980.573697,0
+WFC.US,D,20220118,000000,56.3912,56.776,55.208,55.3896,42675574.952619,0
+WFC.US,D,20220119,000000,55.8001,56.3518,54.1975,54.2952,35791342.094668,0
+WFC.US,D,20220120,000000,54.4413,55.0866,53.6509,53.7377,27606178.864043,0
+WFC.US,D,20220121,000000,53.2492,53.7377,51.9111,52.4381,39258303.246567,0
+WFC.US,D,20220124,000000,51.5203,52.2624,50.0055,52.0966,49699654.506855,0
+WFC.US,D,20220125,000000,51.4621,52.4973,50.3677,52.3601,41818115.334535,0
+WFC.US,D,20220126,000000,52.673,53.6607,52.2042,52.8979,40618997.961498,0
+WFC.US,D,20220127,000000,53.3469,54.2321,52.0088,52.5269,35022006.912479,0
+WFC.US,D,20220128,000000,52.3798,52.9768,51.5588,52.9473,36353772.021421,0
+WFC.US,D,20220131,000000,52.5851,52.8101,51.8134,52.5663,35471282.234222,0
+WFC.US,D,20220201,000000,53.4644,54.5251,52.7519,54.3238,36712536.427583,0
+WFC.US,D,20220202,000000,54.0021,54.764,53.6991,54.6465,29718981.519262,0
+WFC.US,D,20220203,000000,54.8034,55.2406,53.7091,54.1462,25704358.240388,0
+WFC.US,D,20220204,000000,54.9998,55.9816,54.4403,55.285,34257838.889493,0
+WFC.US,D,20220207,000000,55.3629,56.8106,54.8725,56.2659,38188711.42518,0
+WFC.US,D,20220208,000000,56.9241,57.8882,56.7277,57.6602,39838882.579346,0
+WFC.US,D,20220209,000000,57.611,58.278,57.2576,57.9642,26372452.975394,0
+WFC.US,D,20220210,000000,58.4448,59.1809,57.7086,57.9543,36774423.774062,0
+WFC.US,D,20220211,000000,57.4343,59.1217,56.8353,57.228,39381272.312624,0
+WFC.US,D,20220214,000000,57.4244,57.5616,56.1189,56.776,33298401.092924,0
+WFC.US,D,20220215,000000,58.0234,58.2139,57.0119,57.2971,18574991.863855,0
+WFC.US,D,20220216,000000,56.8353,57.7875,56.482,57.0613,22474220.996272,0
+WFC.US,D,20220217,000000,56.0893,56.4623,54.7206,55.1084,25418146.870177,0
+WFC.US,D,20220218,000000,55.1084,55.6679,54.3426,54.5982,22556413.180749,0
+WFC.US,D,20220222,000000,54.5389,55.0788,53.6825,54.2538,27396140.277316,0
+WFC.US,D,20220223,000000,54.8133,54.9801,52.7627,52.9492,22273981.670085,0
+WFC.US,D,20220224,000000,50.7999,51.85,49.7342,51.7315,41691206.296918,0
+WFC.US,D,20220225,000000,52.1834,53.4298,52.1045,53.1062,28013295.071386,0
+WFC.US,D,20220228,000000,51.6535,52.4095,51.2411,52.3798,31682705.703271,0
+WFC.US,D,20220301,000000,51.4621,51.7414,49.0819,49.3572,55159063.735215,0
+WFC.US,D,20220302,000000,50.3677,51.8352,50.0539,51.2509,35554045.957785,0
+WFC.US,D,20220303,000000,51.3782,51.5845,49.9947,50.2888,24616495.408915,0
+WFC.US,D,20220304,000000,49.1115,49.1293,47.281,47.8849,36573953.40016,0
+WFC.US,D,20220307,000000,47.6786,47.6786,44.9206,44.96,57397561.41418,0
+WFC.US,D,20220308,000000,45.8136,47.3056,45.4899,45.5975,61152875.181122,0
+WFC.US,D,20220309,000000,47.8849,48.8273,47.4527,48.2481,35213621.470677,0
+WFC.US,D,20220310,000000,47.3648,48.6497,46.9622,48.101,26673745.275838,0
+WFC.US,D,20220311,000000,48.7483,49.072,47.5317,47.5701,24155295.795674,0
+WFC.US,D,20220314,000000,48.7385,49.4421,48.3803,48.9348,28699148.05269,0
+WFC.US,D,20220315,000000,49.2289,49.6908,48.4148,49.1806,25554754.844985,0
+WFC.US,D,20220316,000000,50.1023,51.2459,49.7836,50.642,35328380.235918,0
+WFC.US,D,20220317,000000,50.0737,50.5345,49.2931,50.5246,30496148.002946,0
+WFC.US,D,20220318,000000,49.9069,50.5838,49.1066,50.4654,62116039.128777,0
+WFC.US,D,20220321,000000,50.7013,50.8385,49.671,50.191,23854188.941422,0
+WFC.US,D,20220322,000000,51.4374,53.1939,51.3299,52.3995,29166799.774705,0
+WFC.US,D,20220323,000000,51.7808,52.0661,50.1467,50.1714,28517866.799531,0
+WFC.US,D,20220324,000000,50.7506,50.8533,49.9601,50.3776,20049815.029647,0
+WFC.US,D,20220325,000000,50.5148,51.6141,50.4555,51.5845,19499592.123832,0
+WFC.US,D,20220328,000000,51.0644,51.1433,49.8378,50.8483,24571337.741057,0
+WFC.US,D,20220329,000000,52.0759,52.3108,50.567,50.642,21310468.110756,0
+WFC.US,D,20220330,000000,50.574,50.721,48.8658,49.1806,31498304.292594,0
+WFC.US,D,20220331,000000,48.8273,49.4944,47.5317,47.5613,31829100.778213,0
+WFC.US,D,20220401,000000,48.3359,48.552,46.9425,47.806,30556971.313896,0
+WFC.US,D,20220404,000000,47.5513,47.7566,46.7215,47.5613,24267528.236559,0
+WFC.US,D,20220405,000000,47.0215,47.9925,46.8833,47.2267,22168652.286367,0
+WFC.US,D,20220406,000000,46.8053,47.1882,46.5202,47.0017,26492780.193237,0
+WFC.US,D,20220407,000000,47.2662,47.4034,45.7159,46.8537,30043994.718438,0
+WFC.US,D,20220408,000000,47.1093,47.9777,47.0402,47.8257,24107124.37385,0
+WFC.US,D,20220411,000000,48.0319,49.2585,48.0122,48.4148,27552227.195878,0
+WFC.US,D,20220412,000000,48.7583,48.9744,47.1093,47.5217,26279548.486555,0
+WFC.US,D,20220413,000000,46.6583,47.7182,46.5695,47.6392,21035592.265715,0
+WFC.US,D,20220414,000000,45.0379,46.9326,44.1943,45.4899,66823225.906358,0
+WFC.US,D,20220418,000000,45.3626,46.6967,45.2906,46.2951,26614733.86539,0
+WFC.US,D,20220419,000000,46.5102,47.2908,46.452,46.9425,20126822.82768,0
+WFC.US,D,20220420,000000,47.58,48.4543,47.4231,47.7468,26382578.540162,0
+WFC.US,D,20220421,000000,48.2579,48.5718,46.7165,46.8932,19387395.150797,0
+WFC.US,D,20220422,000000,46.8053,47.0303,45.4011,45.4801,22086686.082768,0
+WFC.US,D,20220425,000000,44.9107,45.1169,43.7038,44.9797,30613558.750073,0
+WFC.US,D,20220426,000000,44.3215,45.1436,43.7334,43.7531,21934437.799049,0
+WFC.US,D,20220427,000000,43.5864,44.3462,43.3209,43.7531,19889935.077766,0
+WFC.US,D,20220428,000000,44.2041,44.4696,43.4877,44.3314,17760546.642064,0
+WFC.US,D,20220429,000000,44.2041,44.5574,42.6973,42.8206,27662681.177377,0
+WFC.US,D,20220502,000000,43.0555,43.2232,41.819,42.8601,25482177.488221,0
+WFC.US,D,20220503,000000,43.0851,43.8113,42.8502,43.3407,21952616.592723,0
+WFC.US,D,20220504,000000,43.4877,45.2738,43.3604,45.1268,30025138.995494,0
+WFC.US,D,20220505,000000,44.4064,44.4656,42.8804,44.1696,30379280.420623,0
+WFC.US,D,20220506,000000,44.0216,44.288,42.9459,43.9624,27396693.575791,0
+WFC.US,D,20220509,000000,43.39,43.9476,42.6597,43.3801,27495341.829753,0
+WFC.US,D,20220510,000000,43.8045,44.1229,41.6336,42.5117,25613934.474383,0
+WFC.US,D,20220511,000000,42.5413,43.9179,41.9296,42.0084,25629712.601231,0
+WFC.US,D,20220512,000000,41.6729,41.8506,40.3802,41.2585,30574978.848519,0
+WFC.US,D,20220513,000000,41.89,42.6203,41.7223,42.0775,21537337.712821,0
+WFC.US,D,20220516,000000,41.7617,42.1071,41.15,41.6532,17062488.666558,0
+WFC.US,D,20220517,000000,42.423,43.242,42.3934,43.1334,23652471.112532,0
+WFC.US,D,20220518,000000,42.719,42.7387,41.3375,41.5546,27716913.548249,0
+WFC.US,D,20220519,000000,41.15,41.7519,41.0167,41.446,25548955.344666,0
+WFC.US,D,20220520,000000,41.9492,42.2255,40.1977,41.1204,35883784.488077,0
+WFC.US,D,20220523,000000,42.1663,43.7354,42.1663,43.242,28353140.925839,0
+WFC.US,D,20220524,000000,43.1137,43.1926,42.0775,42.719,24316716.065656,0
+WFC.US,D,20220525,000000,42.5216,43.8686,42.4624,43.538,22642611.205653,0
+WFC.US,D,20220526,000000,44.2387,45.1564,44.1597,44.9985,23816637.607546,0
+WFC.US,D,20220527,000000,45.0972,45.4425,44.8504,45.2846,19743022.172199,0
+WFC.US,D,20220531,000000,44.7419,45.6596,44.4064,45.1662,41271830.373545,0
+WFC.US,D,20220601,000000,45.3488,45.4623,43.8093,44.5643,20690870.088437,0
+WFC.US,D,20220602,000000,44.5248,44.8308,43.9229,44.7321,14828877.444089,0
+WFC.US,D,20220603,000000,44.2387,44.732,44.0216,44.2287,12740478.697075,0
+WFC.US,D,20220606,000000,44.7419,45.2846,44.367,44.5248,12025800.486602,0
+WFC.US,D,20220607,000000,44.1696,44.9393,44.0413,44.8702,13459178.961847,0
+WFC.US,D,20220608,000000,44.288,44.4706,43.6466,44.0413,12529684.138437,0
+WFC.US,D,20220609,000000,43.992,44.0413,42.0775,42.1071,20428631.945382,0
+WFC.US,D,20220610,000000,40.4887,40.8933,39.4921,39.5513,27995068.649454,0
+WFC.US,D,20220613,000000,38.4659,39.1566,38.2586,38.4757,27922104.186433,0
+WFC.US,D,20220614,000000,38.2536,38.7816,36.5218,36.9363,37309738.022063,0
+WFC.US,D,20220615,000000,37.4988,38.15,36.8375,37.6665,31777250.833559,0
+WFC.US,D,20220616,000000,36.8672,37.2323,36.058,37.1534,38499321.63676,0
+WFC.US,D,20220617,000000,37.331,38.4559,37.0054,37.9724,59904452.428396,0
+WFC.US,D,20220621,000000,39.2158,39.4132,38.3523,38.4757,25217332.964803,0
+WFC.US,D,20220622,000000,37.9132,38.5546,37.8046,38.0909,18884541.080007,0
+WFC.US,D,20220623,000000,37.5579,37.854,36.66,37.4,23453154.963837,0
+WFC.US,D,20220624,000000,38.1698,40.5579,38.002,40.2223,39934484.651593,0
+WFC.US,D,20220627,000000,40.3012,40.4493,39.3687,39.7092,17224009.259888,0
+WFC.US,D,20220628,000000,40.4296,41.0118,39.5513,39.65,18384242.721221,0
+WFC.US,D,20220629,000000,39.7388,39.9904,39.0234,39.1862,15989582.121156,0
+WFC.US,D,20220630,000000,38.5546,39.1862,37.775,38.6534,20698701.389932,0
+WFC.US,D,20220701,000000,38.2092,39.5513,37.9527,39.3934,15538822.216508,0
+WFC.US,D,20220705,000000,38.4855,39.5908,38.002,39.571,19409334.550042,0
+WFC.US,D,20220706,000000,39.0876,39.5019,38.4115,38.979,17241516.191129,0
+WFC.US,D,20220707,000000,39.6796,39.9559,39.201,39.5908,21341918.974264,0
+WFC.US,D,20220708,000000,39.7684,40.1582,39.3342,39.65,14630497.64666,0
+WFC.US,D,20220711,000000,39.1467,39.4773,38.7224,39.2651,13292360.484948,0
+WFC.US,D,20220712,000000,38.5645,39.9362,38.4955,39.0776,15329550.748728,0
+WFC.US,D,20220713,000000,38.5645,38.8308,37.9034,38.5546,14305463.166773,0
+WFC.US,D,20220714,000000,37.5875,38.2388,36.9363,38.229,24680886.785673,0
+WFC.US,D,20220715,000000,38.8803,41.2585,38.7126,40.5875,40867411.74961,0
+WFC.US,D,20220718,000000,41.3769,42.2255,40.4789,40.6467,18231810.004677,0
+WFC.US,D,20220719,000000,41.3275,42.5019,41.1944,42.3341,26068073.958546,0
+WFC.US,D,20220720,000000,41.9788,42.4575,41.7963,42.1565,19366655.578283,0
+WFC.US,D,20220721,000000,41.9196,42.798,41.7223,42.7091,18047008.313967,0
+WFC.US,D,20220722,000000,42.6005,42.9558,42.1269,42.6005,16178782.838753,0
+WFC.US,D,20220725,000000,42.9558,43.3308,42.64,42.9262,20569196.105624,0
+WFC.US,D,20220726,000000,42.5413,43.1038,42.2453,42.3341,15653146.247233,0
+WFC.US,D,20220727,000000,42.413,43.39,42.1269,43.1334,19759047.560636,0
+WFC.US,D,20220728,000000,42.9755,43.2518,42.1467,42.7486,14721503.085421,0
+WFC.US,D,20220729,000000,42.7387,43.7601,42.7387,43.2913,17746844.90455,0
+WFC.US,D,20220801,000000,42.867,43.5726,42.5907,42.9657,13851042.979904,0
+WFC.US,D,20220802,000000,42.9163,42.9657,42.2946,42.3144,18001434.152201,0
+WFC.US,D,20220803,000000,42.8176,43.9821,42.6795,43.3111,17591519.024733,0
+WFC.US,D,20220804,000000,43.2216,43.316,42.3622,42.4963,15159830.567364,0
+WFC.US,D,20220805,000000,42.3075,44.0115,42.2578,43.48,16124217.988559,0
+WFC.US,D,20220808,000000,43.6886,43.9072,42.854,42.9136,12965160.174959,0
+WFC.US,D,20220809,000000,42.9434,43.5098,42.7149,43.1223,10557096.20935,0
+WFC.US,D,20220810,000000,43.7582,44.414,43.7582,44.0463,14127962.314913,0
+WFC.US,D,20220811,000000,44.712,45.3181,44.6057,44.9604,14129176.082195,0
+WFC.US,D,20220812,000000,45.2287,45.6659,44.9008,45.646,10774961.397839,0
+WFC.US,D,20220815,000000,45.1194,45.5218,44.6226,45.4572,11141560.381087,0
+WFC.US,D,20220816,000000,45.2883,46.0186,45.0598,45.7652,12312914.246245,0
+WFC.US,D,20220817,000000,45.4225,46.0087,45.2585,45.8447,13236356.64726,0
+WFC.US,D,20220818,000000,45.8447,45.9044,45.4672,45.8447,7936725.6263123,0
+WFC.US,D,20220819,000000,45.6063,45.7255,44.7518,45.0598,13227757.619351,0
+WFC.US,D,20220822,000000,44.3096,44.4537,43.8377,44.1258,12471193.123014,0
+WFC.US,D,20220823,000000,44.1755,44.6723,43.9966,44.0861,10542546.098573,0
+WFC.US,D,20220824,000000,44.0463,44.414,43.7383,44.3543,11782117.509458,0
+WFC.US,D,20220825,000000,44.5034,45.2287,44.1457,45.0995,11859125.306794,0
+WFC.US,D,20220826,000000,45.2883,45.4274,43.6588,43.6886,13491547.695774,0
+WFC.US,D,20220829,000000,43.5197,44.0314,43.3011,43.6389,12585436.200728,0
+WFC.US,D,20220830,000000,43.9768,44.1506,43.2713,43.8575,14457558.505547,0
+WFC.US,D,20220831,000000,43.9966,44.3047,43.326,43.4303,22754688.473631,0
+WFC.US,D,20220901,000000,43.3806,43.4601,42.5261,43.4203,13257824.023816,0
+WFC.US,D,20220902,000000,44.0165,44.5133,42.8937,43.1024,13109787.692346,0
+WFC.US,D,20220906,000000,43.4303,43.5992,42.084,42.6056,14803447.96196,0
+WFC.US,D,20220907,000000,42.2678,43.629,41.9796,43.5595,19601281.823621,0
+WFC.US,D,20220908,000000,43.3409,44.9704,43.0627,44.9406,18619419.575463,0
+WFC.US,D,20220909,000000,45.2188,45.5168,44.9604,45.0399,12960162.191275,0
+WFC.US,D,20220912,000000,45.3877,45.8398,44.9654,45.2386,12206046.364753,0
+WFC.US,D,20220913,000000,44.0662,44.245,42.7646,42.9434,21260963.654421,0
+WFC.US,D,20220914,000000,42.9732,43.326,41.9796,43.003,15164813.45444,0
+WFC.US,D,20220915,000000,43.1223,44.404,43.0726,43.8575,13258025.311923,0
+WFC.US,D,20220916,000000,43.4203,43.778,43.0527,43.6588,21375555.967,0
+WFC.US,D,20220919,000000,43.1521,44.3245,43.1322,44.0364,11396984.923805,0
+WFC.US,D,20220920,000000,43.6091,44.0059,42.8143,43.1322,19629532.609365,0
+WFC.US,D,20220921,000000,43.3806,43.5296,41.9697,41.9995,19330821.059349,0
+WFC.US,D,20220922,000000,42.2181,42.233,41.1748,41.2543,15598824.830989,0
+WFC.US,D,20220923,000000,40.5588,40.7178,39.4459,40.1514,23466363.709342,0
+WFC.US,D,20220926,000000,39.8831,40.2806,39.0833,39.754,21557948.152484,0
+WFC.US,D,20220927,000000,39.9527,40.3303,39.1578,39.7738,17654386.019447,0
+WFC.US,D,20220928,000000,39.6447,40.7972,39.6447,40.5488,16136714.960649,0
+WFC.US,D,20220929,000000,39.903,40.4296,39.5155,40.2408,14906727.882955,0
+WFC.US,D,20220930,000000,40.3799,40.8718,39.9229,39.9626,21318577.342698,0
+WFC.US,D,20221003,000000,41.0258,41.5325,40.3799,41.3139,16936006.883349,0
+WFC.US,D,20221004,000000,41.8902,43.3111,41.8902,43.2614,18721069.062795,0
+WFC.US,D,20221005,000000,42.5559,43.2614,42.2876,43.0328,15975595.908698,0
+WFC.US,D,20221006,000000,42.5957,42.8639,41.9399,41.9697,15735497.442408,0
+WFC.US,D,20221007,000000,41.761,41.8505,41.1251,41.5226,17297390.491759,0
+WFC.US,D,20221010,000000,41.6716,41.8405,40.8867,41.1847,11044339.232098,0
+WFC.US,D,20221011,000000,40.9562,41.0556,39.7987,39.9726,19259114.184297,0
+WFC.US,D,20221012,000000,39.9825,40.9562,39.7018,40.2508,16576015.182196,0
+WFC.US,D,20221013,000000,39.4956,42.392,39.4956,42.1088,23962036.67799,0
+WFC.US,D,20221014,000000,43.5197,44.6375,42.854,42.8937,34196290.919119,0
+WFC.US,D,20221017,000000,44.3692,44.9008,43.6091,43.6787,24664828.063121,0
+WFC.US,D,20221018,000000,44.8213,45.0101,43.5346,44.3841,24970219.358951,0
+WFC.US,D,20221019,000000,43.8973,44.2351,43.0229,43.3409,17991906.922833,0
+WFC.US,D,20221020,000000,43.3955,44.1457,43.2216,43.3707,17685841.311846,0
+WFC.US,D,20221021,000000,43.3607,44.5928,43.2912,44.5431,18752843.396843,0
+WFC.US,D,20221024,000000,44.6624,45.2386,44.5427,44.9108,16258332.228144,0
+WFC.US,D,20221025,000000,44.4537,45.3032,44.0811,45.0797,16467626.569059,0
+WFC.US,D,20221026,000000,45.2983,45.9143,45.179,45.4076,15110137.566077,0
+WFC.US,D,20221027,000000,45.7255,46.1925,45.2535,45.3579,14749862.048694,0
+WFC.US,D,20221028,000000,45.6162,46.1925,45.179,46.0534,15086954.208413,0
+WFC.US,D,20221031,000000,45.8447,46.2186,45.6808,45.6957,14090143.299027,0
+WFC.US,D,20221101,000000,46.2819,46.7588,45.964,46.6496,22553459.747142,0
+WFC.US,D,20221102,000000,46.58,47.2457,46.1925,46.58,29438623.092666,0
+WFC.US,D,20221103,000000,46.2,46.2,45.4136,45.54,17140059,0
+WFC.US,D,20221104,000000,46.33,46.91,45.9,46.74,27082490,0
+WFC.US,D,20221107,000000,47.13,47.82,46.81,47.07,17713343,0
+WFC.US,D,20221108,000000,47.25,47.47,46.72,47.18,14842744,0
+WFC.US,D,20221109,000000,46.8,47,45.95,45.97,18318730,0
+WFC.US,D,20221110,000000,47.02,48.11,46.93,47.95,23091917,0
+WFC.US,D,20221111,000000,48.1,48.36,47.33,47.55,18076599,0
+WFC.US,D,20221114,000000,47.2,47.565,46.87,46.87,13929946,0
+WFC.US,D,20221115,000000,47.38,47.51,46.235,46.71,19076020,0
+WFC.US,D,20221116,000000,46.67,46.845,46.03,46.21,14713334,0
+WFC.US,D,20221117,000000,45.715,46.169,45.47,45.99,11357648,0
+WFC.US,D,20221118,000000,46.72,46.77,45.97,46.5,10515277,0
+WFC.US,D,20221121,000000,46.375,47.09,46.375,46.84,11656810,0
+WFC.US,D,20221122,000000,47.13,47.395,46.91,47.11,11684932,0
+WFC.US,D,20221123,000000,47.12,47.495,46.99,47.33,10878534,0
+WFC.US,D,20221125,000000,47.36,47.64,47.015,47.44,4913253,0
+WFC.US,D,20221128,000000,47.12,47.75,46.92,46.98,12493529,0
+WFC.US,D,20221129,000000,47.18,47.65,47.04,47.57,13344936,0
+WFC.US,D,20221130,000000,47.32,47.95,46.14,47.95,26417009,0
+WFC.US,D,20221201,000000,47.93,48.1788,46.46,46.87,15980271,0
+WFC.US,D,20221202,000000,46.385,46.52,44.88,45.94,29820376,0
+WFC.US,D,20221205,000000,45.7,45.88,43.62,43.66,32574620,0
+WFC.US,D,20221206,000000,43.68,43.85,42.66,43.4,25961448,0
+WFC.US,D,20221207,000000,43.09,43.335,42.44,42.45,24114882,0
+WFC.US,D,20221208,000000,42.71,42.89,42.105,42.58,17161416,0
+WFC.US,D,20221209,000000,42.33,42.92,42.32,42.5,16023748,0
+WFC.US,D,20221212,000000,42.6,42.93,42.11,42.86,18428878,0
+WFC.US,D,20221213,000000,43.88,44.08,42.11,42.62,31496029,0
+WFC.US,D,20221214,000000,42.59,43.225,41.95,42.18,22044435,0
+WFC.US,D,20221215,000000,41.42,41.71,41.0134,41.37,16767015,0
+WFC.US,D,20221216,000000,41.03,41.45,40.85,41.19,29836155,0
+WFC.US,D,20221219,000000,41.34,41.91,41.11,41.82,17454159,0
+WFC.US,D,20221220,000000,41.29,42.56,40.9701,40.98,25415425,0
+WFC.US,D,20221221,000000,41.36,41.64,40.92,41.12,20170810,0
+WFC.US,D,20221222,000000,40.71,40.74,40.02,40.68,17382728,0
+WFC.US,D,20221223,000000,40.69,40.995,40.45,40.98,10167450,0
+WFC.US,D,20221227,000000,41.01,41.135,40.61,41.04,10297637,0
+WFC.US,D,20221228,000000,40.94,41.375,40.86,41.12,11889350,0
+WFC.US,D,20221229,000000,41.15,41.4,41.056,41.33,11597069,0
+WFC.US,D,20221230,000000,41.11,41.43,40.99,41.29,10021490,0
+WFC.US,D,20230103,000000,41.61,42.135,41.45,41.79,15944341,0
+WFC.US,D,20230104,000000,42.255,43.06,42.23,42.65,18943554,0
+WFC.US,D,20230105,000000,42.58,42.6299,41.93,42.42,12380714,0
+WFC.US,D,20230106,000000,42.59,43,42.1025,42.8,15247015,0
+WFC.US,D,20230109,000000,43.12,43.13,42.16,42.39,21225581,0
+WFC.US,D,20230110,000000,42.67,42.88,42.015,42.36,18348818,0
+WFC.US,D,20230111,000000,42.38,42.825,42.015,42.74,18272129,0
+WFC.US,D,20230112,000000,43.05,43.55,42.8,42.83,20940373,0
+WFC.US,D,20230113,000000,41.3801,44.36,40.46,44.22,41649673,0
+WFC.US,D,20230117,000000,43.84,44.3675,43.1802,44.12,25473853,0
+WFC.US,D,20230118,000000,43.96,44.61,43.295,43.38,20277987,0
+WFC.US,D,20230119,000000,42.91,43.2,42.52,42.95,18565318,0
+WFC.US,D,20230120,000000,43.08,43.94,42.76,43.92,23237244,0
+WFC.US,D,20230123,000000,43.935,45.18,43.87,45.03,19692033,0
+WFC.US,D,20230124,000000,38.1,45.2,38.1,44.45,13697168,0
+WFC.US,D,20230125,000000,44.05,45.42,44.03,45.34,17287084,0
+WFC.US,D,20230126,000000,45.53,45.9,45.16,45.81,16724633,0
+WFC.US,D,20230127,000000,45.81,46.365,45.81,46.12,18161805,0
+WFC.US,D,20230130,000000,45.91,46.65,45.81,46.29,19427394,0
+WFC.US,D,20230131,000000,46.32,46.88,46.06,46.87,22840370,0
+WFC.US,D,20230201,000000,46.655,47.8,46.47,47.33,21874606,0
+WFC.US,D,20230202,000000,47.315,47.565,46.43,47.23,19057958,0
+WFC.US,D,20230203,000000,46.995,48.04,46.945,47.58,17346886,0
+WFC.US,D,20230206,000000,47.26,47.76,47.15,47.68,15948898,0
+WFC.US,D,20230207,000000,47.435,48.41,47.35,48.13,21764791,0
+WFC.US,D,20230208,000000,47.7,48.61,47.61,48.25,18070537,0
+WFC.US,D,20230209,000000,48.47,48.625,47.49,47.57,17362107,0
+WFC.US,D,20230210,000000,47.405,47.705,46.98,47.51,18929038,0
+WFC.US,D,20230213,000000,47.34,48.15,47.125,48.13,16451661,0
+WFC.US,D,20230214,000000,47.93,48.84,47.75,48.5,16844439,0
+WFC.US,D,20230215,000000,47.92,48.258,47.7,47.97,12856710,0
+WFC.US,D,20230216,000000,47.6,47.81,47.19,47.22,12631719,0
+WFC.US,D,20230217,000000,47.085,47.57,47.02,47.49,13463805,0
+WFC.US,D,20230221,000000,47.07,47.07,45.97,46.24,13652656,0
+WFC.US,D,20230222,000000,45.95,46.23,45.685,46.01,13402927,0
+WFC.US,D,20230223,000000,46.12,46.44,45.785,46.25,14783579,0
+WFC.US,D,20230224,000000,45.84,46.76,45.695,46.62,16040295,0
+WFC.US,D,20230227,000000,46.94,47.43,46.72,46.78,15468291,0
+WFC.US,D,20230228,000000,46.67,47.03,46.535,46.77,18627235,0
+WFC.US,D,20230301,000000,46.5,46.92,46.25,46.68,13382237,0
+WFC.US,D,20230302,000000,46.46,46.62,45.38,45.8,19116480,0
+WFC.US,D,20230303,000000,46.02,46.975,45.91,46.85,14947169,0
+WFC.US,D,20230306,000000,46.88,47.18,46.51,46.63,14235998,0
+WFC.US,D,20230307,000000,46.19,46.27,44.12,44.45,24056783,0
+WFC.US,D,20230308,000000,44.26,44.56,43.6,43.84,14852048,0
+WFC.US,D,20230309,000000,43.44,43.53,40.83,41.13,33599809,0
+WFC.US,D,20230310,000000,40.58,42.36,39.725,41.36,55435396,0
+WFC.US,D,20230313,000000,39.8,40.55,38.21,38.41,78806919,0
+WFC.US,D,20230314,000000,41.5,41.6,39.37,40.17,52855086,0
+WFC.US,D,20230315,000000,38.3,38.975,38.08,38.85,47324577,0
+WFC.US,D,20230316,000000,38.63,40.055,38.15,39.3,40397549,0
+WFC.US,D,20230317,000000,38.76,38.76,37.53,37.76,47403809,0
+WFC.US,D,20230320,000000,38.12,38.45,37.445,37.48,34283746,0
+WFC.US,D,20230321,000000,38.605,38.96,38.3641,38.48,34664650,0
+WFC.US,D,20230322,000000,38.705,38.705,37.19,37.2,22994382,0
+WFC.US,D,20230323,000000,37.49,37.64,36.5086,36.61,30239875,0
+WFC.US,D,20230324,000000,36,36.48,35.25,36.23,35703105,0
+WFC.US,D,20230327,000000,37.02,37.69,36.96,37.47,27454606,0
+WFC.US,D,20230328,000000,37.36,37.59,36.87,37.18,15270005,0
+WFC.US,D,20230329,000000,37.6,38.01,37.3,37.97,20789094,0
+WFC.US,D,20230330,000000,38.295,38.5,37.17,37.38,22340446,0
+WFC.US,D,20230331,000000,37.73,37.945,37.31,37.38,30287859,0
+WFC.US,D,20230403,000000,37.52,38.16,37.395,37.72,21540975,0
+WFC.US,D,20230404,000000,37.7,37.8,36.385,36.81,21942678,0
+WFC.US,D,20230405,000000,36.5,37.01,36.27,36.89,15486891,0
+WFC.US,D,20230406,000000,37.11,38.1,37.06,37.9,23484942,0
+WFC.US,D,20230410,000000,37.7,38.705,37.6132,38.63,27005818,0
+WFC.US,D,20230411,000000,38.77,39.54,38.705,39.37,25116114,0
+WFC.US,D,20230412,000000,39.42,39.85,38.89,39.19,20252925,0
+WFC.US,D,20230413,000000,39.32,39.68,39.04,39.66,22397755,0
+WFC.US,D,20230414,000000,39.75,40.51,39.12,39.64,40963063,0
+WFC.US,D,20230417,000000,39.83,41.3,39.56,41.3,31445105,0
+WFC.US,D,20230418,000000,41.21,42.06,41.14,41.87,27892257,0
+WFC.US,D,20230419,000000,41.97,42.41,41.79,42.24,23310493,0
+WFC.US,D,20230420,000000,41.865,42.05,41.45,41.67,19265538,0
+WFC.US,D,20230421,000000,41.21,41.4,40.21,41.24,23975297,0
+WFC.US,D,20230424,000000,41.13,41.595,41.0401,41.45,17327817,0
+WFC.US,D,20230425,000000,40.7,41.055,40.385,40.55,20727970,0
+WFC.US,D,20230426,000000,40.24,40.449,39.245,39.46,26915624,0
+WFC.US,D,20230427,000000,39.53,39.78,39.32,39.66,21695753,0
+WFC.US,D,20230428,000000,39.25,39.9223,38.955,39.75,20192960,0
+WFC.US,D,20230501,000000,40.49,41.175,40.19,40.39,26564347,0
+WFC.US,D,20230502,000000,40.01,40.01,38.32,38.84,36239477,0
+WFC.US,D,20230503,000000,39.03,39.665,38.61,38.65,25202737,0
+WFC.US,D,20230504,000000,37.68,38.08,36.4,36.72,53246973,0
+WFC.US,D,20230505,000000,37.46,38.28,37.33,37.94,27039663,0
+WFC.US,D,20230508,000000,38.43,38.775,38.15,38.38,22735421,0
+WFC.US,D,20230509,000000,37.94,38.67,37.77,38.54,18999064,0
+WFC.US,D,20230510,000000,39.2,39.23,37.9,38.28,17941573,0
+WFC.US,D,20230511,000000,37.76,38.48,37.41,38.33,18536194,0
+WFC.US,D,20230512,000000,38.46,38.53,37.18,37.49,17658639,0
+WFC.US,D,20230515,000000,37.6,39.095,37.46,38.77,24405846,0
+WFC.US,D,20230516,000000,38.68,38.77,38.32,38.39,21823892,0
+WFC.US,D,20230517,000000,38.99,40.61,38.89,40.46,29241596,0
+WFC.US,D,20230518,000000,40.32,40.32,39.57,40.21,27213897,0
+WFC.US,D,20230519,000000,40.33,40.455,39.62,40.03,19774940,0
+WFC.US,D,20230522,000000,40.2,41.23,40.1,40.98,27519430,0
+WFC.US,D,20230523,000000,41.01,42.12,40.975,41.21,26116555,0
+WFC.US,D,20230524,000000,40.885,41.285,40.68,40.87,21193748,0
+WFC.US,D,20230525,000000,40.62,41.29,40.52,40.9,17691783,0
+WFC.US,D,20230526,000000,40.9,41.52,40.76,41.23,17399404,0
+WFC.US,D,20230530,000000,41.24,41.42,40.335,40.98,14752581,0
+WFC.US,D,20230531,000000,40.29,40.47,39.3001,39.81,27221068,0
+WFC.US,D,20230601,000000,40.21,40.53,39.68,40.06,17079390,0
+WFC.US,D,20230602,000000,40.62,41.55,40.38,41.24,16906059,0
+WFC.US,D,20230605,000000,41.16,41.16,40.44,40.45,18443896,0
+WFC.US,D,20230606,000000,40.4,41.62,40.26,41.26,18825118,0
+WFC.US,D,20230607,000000,41.45,42.14,40.99,42.07,17781833,0
+WFC.US,D,20230608,000000,41.7,42.4,41.555,42.37,17159322,0
+WFC.US,D,20230609,000000,42.33,42.465,42.03,42.13,11101144,0
+WFC.US,D,20230612,000000,42.11,42.76,41.405,41.83,19435624,0
+WFC.US,D,20230613,000000,41.68,43.34,41.525,42.65,18863972,0
+WFC.US,D,20230614,000000,42.75,42.99,41.985,42.08,14826069,0
+WFC.US,D,20230615,000000,41.82,42.42,41.62,42.36,14188171,0
+WFC.US,D,20230616,000000,42.58,42.74,42.06,42.18,36422065,0
+WFC.US,D,20230620,000000,42.12,42.14,41.3401,41.89,16681109,0
+WFC.US,D,20230621,000000,41.85,41.96,41.53,41.65,11686483,0
+WFC.US,D,20230622,000000,41.55,41.63,40.92,41.06,11506653,0
+WFC.US,D,20230623,000000,40.53,40.735,40.295,40.61,18952026,0
+WFC.US,D,20230626,000000,40.78,41.22,40.455,40.59,13618534,0
+WFC.US,D,20230627,000000,40.62,41.06,40.335,40.91,11749594,0
+WFC.US,D,20230628,000000,40.92,40.935,40.38,40.62,13959577,0
+WFC.US,D,20230629,000000,41.48,42.51,41.365,42.45,23956315,0
+WFC.US,D,20230630,000000,42.95,43.22,42.62,42.68,20062199,0
+WFC.US,D,20230703,000000,42.88,43.595,42.7396,43.4,9249140,0
+WFC.US,D,20230705,000000,43.23,43.62,42.765,43.48,15723583,0
+WFC.US,D,20230706,000000,43.22,43.31,42.24,42.89,14981509,0
+WFC.US,D,20230707,000000,42.59,43.43,42.59,42.77,13506536,0
+WFC.US,D,20230710,000000,42.71,42.99,42.28,42.32,16675756,0
+WFC.US,D,20230711,000000,42.35,42.93,42.07,42.74,15402345,0
+WFC.US,D,20230712,000000,43.31,43.85,43.01,43.26,13998344,0
+WFC.US,D,20230713,000000,43.47,43.76,43.295,43.71,18034790,0
+WFC.US,D,20230714,000000,44.75,45.31,43.3,43.56,30897627,0
+WFC.US,D,20230717,000000,43.56,45.13,43.55,44.74,25175572,0
+WFC.US,D,20230718,000000,44.77,45.7,44.595,45.6,24188946,0
+WFC.US,D,20230719,000000,45.93,46.57,45.54,46.26,18932692,0
+WFC.US,D,20230720,000000,46.37,47.24,46.21,47.13,18927160,0
+WFC.US,D,20230721,000000,47.175,47.21,45.945,45.96,16215407,0
+WFC.US,D,20230724,000000,45.965,46.83,45.96,46.42,12053227,0
+WFC.US,D,20230725,000000,46.39,46.64,45.43,45.48,13537415,0
+WFC.US,D,20230726,000000,46.48,46.8299,46.11,46.44,19520918,0
+WFC.US,D,20230727,000000,46.56,47.169,45.58,45.77,19509566,0
+WFC.US,D,20230728,000000,46.05,46.2265,45.57,46.14,12617523,0
+WFC.US,D,20230731,000000,46.34,46.68,45.86,46.16,11698545,0
+WFC.US,D,20230801,000000,46.01,46.16,45.34,45.71,12705674,0
+WFC.US,D,20230802,000000,45.1,45.17,44.56,45.1,13914289,0
+WFC.US,D,20230803,000000,44.71,45.39,44.51,45.15,12154795,0
+WFC.US,D,20230804,000000,45.1,45.7,44.705,44.85,10840773,0
+WFC.US,D,20230807,000000,45.18,45.46,44.915,45.06,10860288,0
+WFC.US,D,20230808,000000,43.98,44.545,43.38,44.48,14519961,0
+WFC.US,D,20230809,000000,44.22,44.25,43.57,43.72,11973847,0
+WFC.US,D,20230810,000000,44,44.39,43.62,43.67,11982245,0
+WFC.US,D,20230811,000000,43.51,43.85,43.375,43.73,7316190,0
+WFC.US,D,20230814,000000,43.53,43.91,43.27,43.74,10676968,0
+WFC.US,D,20230815,000000,43.13,43.26,42.52,42.73,13835858,0
+WFC.US,D,20230816,000000,42.66,42.73,42.135,42.22,10076681,0
+WFC.US,D,20230817,000000,42.47,42.745,42.26,42.47,12685974,0
+WFC.US,D,20230818,000000,42.1,42.79,42.05,42.5,10797342,0
+WFC.US,D,20230821,000000,42.65,42.865,42.12,42.49,12600402,0
+WFC.US,D,20230822,000000,42.455,42.5661,41.43,41.5,13634776,0
+WFC.US,D,20230823,000000,41.56,41.64,41.22,41.61,11927385,0
+WFC.US,D,20230824,000000,41.45,42.18,41.385,41.43,10363278,0
+WFC.US,D,20230825,000000,41.64,41.8,40.765,41.23,12534674,0
+WFC.US,D,20230828,000000,41.41,42.07,41.29,41.88,10314541,0
+WFC.US,D,20230829,000000,41.87,42.37,41.65,42,14404781,0
+WFC.US,D,20230830,000000,42.06,42.13,41.4721,41.54,12536289,0
+WFC.US,D,20230831,000000,41.68,41.705,41.11,41.29,21534921,0
+WFC.US,D,20230901,000000,41.55,41.99,41.51,41.65,12890291,0
+WFC.US,D,20230905,000000,41.65,42.28,41.305,41.54,14337172,0
+WFC.US,D,20230906,000000,41.21,41.395,40.6,41.02,18775431,0
+WFC.US,D,20230907,000000,40.73,41.02,40.3,40.43,13800976,0
+WFC.US,D,20230908,000000,40.45,41.12,40.33,41,13922599,0
+WFC.US,D,20230911,000000,41.38,41.715,41.21,41.33,15053845,0
+WFC.US,D,20230912,000000,41.41,42.97,41.27,42.54,18393944,0
+WFC.US,D,20230913,000000,42.705,42.88,42.12,42.25,15274153,0
+WFC.US,D,20230914,000000,42.81,43.39,42.7,43.05,20764473,0
+WFC.US,D,20230915,000000,42.67,43.305,42.61,42.95,47371772,0
+WFC.US,D,20230918,000000,42.99,43.6,42.77,43.43,15849745,0
+WFC.US,D,20230919,000000,43.55,43.741,42.901,43.22,15319631,0
+WFC.US,D,20230920,000000,43.4,43.72,42.82,42.87,16794930,0
+WFC.US,D,20230921,000000,42.75,43.17,42.29,42.32,14990853,0
+WFC.US,D,20230922,000000,42.33,42.39,41.15,41.23,16783109,0
+WFC.US,D,20230925,000000,40.88,41.62,40.77,41.56,10624004,0
+WFC.US,D,20230926,000000,41.05,41.31,40.36,40.65,15219393,0
+WFC.US,D,20230927,000000,40.63,41.1993,40.46,40.86,11815519,0
+WFC.US,D,20230928,000000,40.835,41.2,40.72,40.91,12454556,0
+WFC.US,D,20230929,000000,41.2,41.39,40.58,40.86,13124465,0
+WFC.US,D,20231002,000000,40.695,40.755,39.44,39.61,15102034,0
+WFC.US,D,20231003,000000,39.38,39.465,38.465,38.67,19252888,0
+WFC.US,D,20231004,000000,38.51,39.11,38.385,38.97,14343461,0
+WFC.US,D,20231005,000000,38.76,39.42,38.6,39.3,11820594,0
+WFC.US,D,20231006,000000,38.89,39.89,38.76,39.69,13976757,0
+WFC.US,D,20231009,000000,39.11,39.8,39.1,39.7,12096616,0
+WFC.US,D,20231010,000000,39.92,40.38,39.72,39.82,14429734,0
+WFC.US,D,20231011,000000,40.005,40.205,39.25,39.69,14835937,0
+WFC.US,D,20231012,000000,39.69,40.01,39.3236,39.74,14878060,0
+WFC.US,D,20231013,000000,40.83,41.64,40.47,40.96,28092154,0
+WFC.US,D,20231016,000000,41.47,42.165,41.4,41.65,18418958,0
+WFC.US,D,20231017,000000,41.425,42.365,41.425,41.98,16982347,0
+WFC.US,D,20231018,000000,41.7,41.94,41.35,41.53,16053154,0
+WFC.US,D,20231019,000000,41.48,42.215,41.16,41.18,16120344,0
+WFC.US,D,20231020,000000,41.05,41.09,39.94,40.27,17498902,0
+WFC.US,D,20231023,000000,40.26,40.38,39.42,39.48,13785821,0
+WFC.US,D,20231024,000000,39.615,39.83,39.24,39.28,15097799,0
+WFC.US,D,20231025,000000,39.07,39.205,38.575,39.03,13849037,0
+WFC.US,D,20231026,000000,39.02,39.975,38.98,39.65,15480254,0
+WFC.US,D,20231027,000000,39.38,39.41,38.62,38.76,13582822,0
+WFC.US,D,20231030,000000,39.1,39.59,38.69,39.43,14141857,0
+WFC.US,D,20231031,000000,39.64,39.81,39.235,39.77,11919157,0
+WFC.US,D,20231101,000000,39.96,39.98,39.285,39.61,19850329,0
+WFC.US,D,20231102,000000,39.74,40.54,39.39,40.51,19998530,0
+WFC.US,D,20231103,000000,41.17,41.86,41.07,41.62,16147458,0
+WFC.US,D,20231106,000000,41.79,41.79,41.15,41.34,15148573,0
+WFC.US,D,20231107,000000,41.18,41.2,40.74,41.04,13796899,0
+WFC.US,D,20231108,000000,41.07,41.19,40.43,40.98,19418764,0
+WFC.US,D,20231109,000000,41.295,41.38,40.27,40.4,14006476,0
+WFC.US,D,20231110,000000,40.63,40.95,40.36,40.89,14707398,0
+WFC.US,D,20231113,000000,40.735,41.055,40.53,40.77,12159671,0
+WFC.US,D,20231114,000000,41.5,42.3812,41.46,42.08,20183770,0
+WFC.US,D,20231115,000000,42.07,43.025,42.07,42.84,17268133,0
+WFC.US,D,20231116,000000,42.82,42.96,41.99,42.53,16931424,0
+WFC.US,D,20231117,000000,42.825,42.99,42.44,42.96,13893921,0
+WFC.US,D,20231120,000000,42.86,42.95,42.51,42.79,10370253,0
+WFC.US,D,20231121,000000,42.64,42.725,42.15,42.6,16078375,0
+WFC.US,D,20231122,000000,42.66,42.8344,42.4,42.78,11862198,0
+WFC.US,D,20231124,000000,42.8,43.11,42.73,42.92,5287200,0
+WFC.US,D,20231127,000000,42.64,43.03,42.52,43.02,15714992,0
+WFC.US,D,20231128,000000,42.97,43.45,42.79,43.37,15332875,0
+WFC.US,D,20231129,000000,43.69,44.135,43.625,43.78,16745990,0
+WFC.US,D,20231130,000000,43.81,44.75,43.48,44.59,23247543,0
+WFC.US,D,20231201,000000,44.51,45.2351,44.38,45.02,18116069,0
+WFC.US,D,20231204,000000,44.71,45.33,44.5181,45.12,13424151,0
+WFC.US,D,20231205,000000,44.95,44.97,44.41,44.49,14531733,0
+WFC.US,D,20231206,000000,44.8,45.25,44.43,44.5,18923833,0
+WFC.US,D,20231207,000000,44.79,45.44,44.65,45.4,18787826,0
+WFC.US,D,20231208,000000,45.36,46.335,45.12,46.1,20238411,0
+WFC.US,D,20231211,000000,45.9,46.22,45.57,46,21116909,0
+WFC.US,D,20231212,000000,45.94,46.76,45.81,46.47,19787054,0
+WFC.US,D,20231213,000000,46.495,47.775,46.35,47.76,26549110,0
+WFC.US,D,20231214,000000,48.44,50.55,48.44,50.51,41115353,0
+WFC.US,D,20231215,000000,50.1,50.77,49.92,50.31,44099216,0
+WFC.US,D,20231218,000000,50.41,50.48,49.53,49.66,20531707,0
+WFC.US,D,20231219,000000,49.67,50.32,49.31,50.09,20556399,0
+WFC.US,D,20231220,000000,49.83,50.5681,49.29,49.34,20481526,0
+WFC.US,D,20231221,000000,49.62,49.83,49.13,49.45,11127688,0
+WFC.US,D,20231222,000000,49.66,49.86,49.09,49.18,10450410,0
+WFC.US,D,20231226,000000,49.16,49.67,49.03,49.64,8856695,0
+WFC.US,D,20231227,000000,49.41,49.565,49.15,49.33,12536734,0
+WFC.US,D,20231228,000000,49.14,49.65,49.09,49.48,9872634,0
+WFC.US,D,20231229,000000,49.35,49.575,49.21,49.22,11733578,0
+WFC.US,D,20240102,000000,49.05,49.76,48.82,49.33,14915982,0
+WFC.US,D,20240103,000000,49.09,49.09,48.32,48.68,21653564,0
+WFC.US,D,20240104,000000,48.82,49.855,48.77,49.28,15917476,0
+WFC.US,D,20240105,000000,49.4,50.47,49.29,49.92,15074813,0
+WFC.US,D,20240108,000000,49.38,49.985,49.145,49.92,15119720,0
+WFC.US,D,20240109,000000,49.44,49.46,49.05,49.29,13625243,0
+WFC.US,D,20240110,000000,49,49.115,48.605,49.08,11849834,0
+WFC.US,D,20240111,000000,48.89,49.08,48.34,49.04,21049150,0
+WFC.US,D,20240112,000000,47.95,48.78,47,47.4,30454104,0
+WFC.US,D,20240116,000000,46.77,47.06,46.22,46.82,25209850,0
+WFC.US,D,20240117,000000,46.24,47.055,46.21,46.67,17445622,0
+WFC.US,D,20240118,000000,46.55,46.62,46.12,46.44,17901253,0
+WFC.US,D,20240119,000000,46.63,48.18,46.38,48.12,25606893,0
+WFC.US,D,20240122,000000,48.23,48.93,48.16,48.53,19372216,0
+WFC.US,D,20240123,000000,48.65,49.215,48.4001,49.12,16422119,0
+WFC.US,D,20240124,000000,49.37,50.09,49.25,49.49,17776027,0
+WFC.US,D,20240125,000000,49.68,49.935,49.5,49.88,17979557,0
+WFC.US,D,20240126,000000,49.84,50.5,49.77,50.32,19211127,0
+WFC.US,D,20240129,000000,50.16,50.67,49.99,50.35,16725249,0
+WFC.US,D,20240130,000000,50.63,51.27,50.62,51.19,14736829,0
+WFC.US,D,20240131,000000,51.01,51.44,50.155,50.18,20394382,0
+WFC.US,D,20240201,000000,49.82,49.965,47.88,48.73,27566104,0
+WFC.US,D,20240202,000000,48.5,49.57,48.06,49.16,19329199,0
+WFC.US,D,20240205,000000,48.61,48.92,48.24,48.7,14202723,0
+WFC.US,D,20240206,000000,48.52,49.12,48.01,48.29,13928474,0
+WFC.US,D,20240207,000000,48.45,48.6,47.45,48.48,15839616,0
+WFC.US,D,20240208,000000,48.18,48.5,48.055,48.35,10839238,0
+WFC.US,D,20240209,000000,48.22,48.27,47.465,48.06,16593980,0
+WFC.US,D,20240212,000000,48,49.29,47.8814,48.92,14101942,0
+WFC.US,D,20240213,000000,48.4,48.71,47.5901,48.24,13660054,0
+WFC.US,D,20240214,000000,48.6,48.72,47.96,48.53,12683358,0
+WFC.US,D,20240215,000000,48.73,52.45,48.62,52.04,46473552,0
+WFC.US,D,20240216,000000,51.94,52.32,51.32,51.91,24359733,0
+WFC.US,D,20240220,000000,51.5,52.24,51.27,51.77,19839124,0
+WFC.US,D,20240221,000000,51.64,52.68,51.13,52.66,18563729,0
+WFC.US,D,20240222,000000,52.83,53.91,52.75,53.37,20467922,0
+WFC.US,D,20240223,000000,53.53,54.02,53.42,53.86,20863497,0
+WFC.US,D,20240226,000000,53.75,54.56,53.68,54.13,18099866,0
+WFC.US,D,20240227,000000,54.275,54.89,54.24,54.81,19548237,0
+WFC.US,D,20240228,000000,54.735,55.42,54.57,54.72,20045243,0
+WFC.US,D,20240229,000000,55.04,55.695,54.94,55.59,28335630,0
+WFC.US,D,20240301,000000,55.4,55.75,54.895,55.06,17760953,0
+WFC.US,D,20240304,000000,54.87,56.559,54.73,55.81,19483451,0
+WFC.US,D,20240305,000000,55.71,57.1,55.43,56.6,21786061,0
+WFC.US,D,20240306,000000,56.82,57.39,56.27,57.11,25418597,0
+WFC.US,D,20240307,000000,57.05,57.68,56.87,57,18116285,0
+WFC.US,D,20240308,000000,57.21,57.54,56.88,57.07,17872502,0
+WFC.US,D,20240311,000000,56.775,57.345,56.52,57.09,16622044,0
+WFC.US,D,20240312,000000,57.25,58.11,57.1,57.61,23622972,0
+WFC.US,D,20240313,000000,57.62,58.44,57.62,57.82,17444934,0
+WFC.US,D,20240314,000000,57.87,58.125,57.12,57.37,24851140,0
+WFC.US,D,20240315,000000,56.86,58.3,56.86,57.51,40782798,0
+WFC.US,D,20240318,000000,57.6,57.83,57.11,57.77,16376548,0
+WFC.US,D,20240319,000000,57.645,57.94,56.92,57.01,14504755,0
+WFC.US,D,20240320,000000,56.62,57.51,56.28,57.3,22841550,0
+WFC.US,D,20240321,000000,57.59,58.115,57.45,57.85,18141700,0
+WFC.US,D,20240322,000000,57.81,58.015,57.12,57.13,13736607,0
+WFC.US,D,20240325,000000,57.075,57.33,56.37,56.73,15028154,0
+WFC.US,D,20240326,000000,57.14,57.15,56.59,56.68,11445879,0
+WFC.US,D,20240327,000000,56.38,57.64,56.38,57.61,13762768,0
+WFC.US,D,20240328,000000,57.66,58.075,57.56,57.96,14618982,0
+WFC.US,D,20240401,000000,57.88,57.88,57.26,57.61,11039467,0
+WFC.US,D,20240402,000000,57.36,58,57.19,57.35,14632878,0
+WFC.US,D,20240403,000000,57.2,57.96,56.85,57.13,13226477,0
+WFC.US,D,20240404,000000,57.73,58,56.54,56.68,12361915,0
+WFC.US,D,20240405,000000,56.63,57.62,56.57,57.4,11080968,0
+WFC.US,D,20240408,000000,57.375,57.98,57.31,57.79,15308824,0
+WFC.US,D,20240409,000000,57.7,57.99,56.87,57.58,10645952,0
+WFC.US,D,20240410,000000,56.79,57.295,56.42,56.94,16475238,0
+WFC.US,D,20240411,000000,56.98,57,55.625,56.69,18995594,0
+WFC.US,D,20240412,000000,55.97,57,55.34,56.47,27876733,0
+WFC.US,D,20240415,000000,57.61,57.98,56.735,56.97,19407516,0
+WFC.US,D,20240416,000000,56.9,56.96,55.66,56.41,25620002,0
+WFC.US,D,20240417,000000,56.88,57.63,56.65,57.18,18867719,0
+WFC.US,D,20240418,000000,57.625,59.13,57.22,58.74,24468521,0
+WFC.US,D,20240419,000000,59,60.85,58.855,60.355,34329433,0
+WFC.US,D,20240422,000000,60.4,61.485,60.34,61.1,21753384,0
+WFC.US,D,20240423,000000,61.17,61.76,60.81,60.94,21731239,0
+WFC.US,D,20240424,000000,60.6,60.95,60.05,60.6,19731585,0
+WFC.US,D,20240425,000000,60.61,60.96,59.6,59.93,24002548,0
+WFC.US,D,20240426,000000,59.78,60.43,59.375,59.91,18785900,0
+WFC.US,D,20240429,000000,59.86,60.3,59.36,59.8,15343629,0
+WFC.US,D,20240430,000000,59.6,59.99,59.3,59.32,18007721,0
+WFC.US,D,20240501,000000,59.58,60.145,59.325,59.52,16366622,0
+WFC.US,D,20240502,000000,60.12,60.15,59.32,59.83,15329457,0
+WFC.US,D,20240503,000000,60.03,60.258,59.12,59.94,17298461,0
+WFC.US,D,20240506,000000,60.47,60.878,59.835,60.19,16240271,0
+WFC.US,D,20240507,000000,60.28,60.61,60.06,60.26,16268431,0
+WFC.US,D,20240508,000000,60.15,61.43,60.095,61.23,18718415,0
+WFC.US,D,20240509,000000,60.74,61.37,60.48,61.28,14224342,0
+WFC.US,D,20240510,000000,61.46,61.97,61.46,61.89,14428171,0
+WFC.US,D,20240513,000000,61.96,62.17,61.21,61.26,15203467,0
+WFC.US,D,20240514,000000,61.56,61.985,61.02,61.89,14499616,0
+WFC.US,D,20240515,000000,62.2,62.55,61.87,62.34,17489595,0
+WFC.US,D,20240516,000000,62.45,62.475,60.965,61.06,21104094,0
+WFC.US,D,20240517,000000,61.41,61.63,60.885,61.08,15795963,0
+WFC.US,D,20240520,000000,60.975,61.79,60.59,60.7,15029013,0
+WFC.US,D,20240521,000000,60.82,61.7,60.78,61.46,18422116,0
+WFC.US,D,20240522,000000,61.3,61.45,60.51,60.93,10340465,0
+WFC.US,D,20240523,000000,60.75,60.78,59.36,59.68,13056305,0
+WFC.US,D,20240524,000000,60.04,60.39,59.87,60.21,9913040,0
+WFC.US,D,20240528,000000,59.97,60.18,59.19,59.48,11276265,0
+WFC.US,D,20240529,000000,58.865,58.94,58.42,58.75,12835045,0
+WFC.US,D,20240530,000000,58.82,59.39,58.6,59.21,13584811,0
+WFC.US,D,20240531,000000,59.27,59.99,58.97,59.92,25386837,0
+WFC.US,D,20240603,000000,60.2,60.2,58.6,59.34,13206546,0
+WFC.US,D,20240604,000000,58.82,59.4769,58.34,58.7,12520732,0
+WFC.US,D,20240605,000000,58.86,58.92,58.125,58.68,11199140,0
+WFC.US,D,20240606,000000,58.78,58.995,57.5,57.73,18587366,0
+WFC.US,D,20240607,000000,57.57,58.68,57.57,58.36,14466845,0
+WFC.US,D,20240610,000000,57.9,58.13,57.37,57.93,12793783,0
+WFC.US,D,20240611,000000,57.75,57.75,56.51,57.13,19197807,0
+WFC.US,D,20240612,000000,58.28,58.45,57.155,57.3,16929802,0
+WFC.US,D,20240613,000000,57.45,57.62,56.69,57.27,15963716,0
+WFC.US,D,20240614,000000,56.99,57.61,56.62,57.4,15375353,0
+WFC.US,D,20240617,000000,57.205,58.245,57.07,58.24,18361139,0
+WFC.US,D,20240618,000000,58.21,59.05,57.9,59.05,15547404,0
+WFC.US,D,20240620,000000,58.74,59.2,58.59,58.96,11985694,0
+WFC.US,D,20240621,000000,58.295,58.46,57.32,58.1,62733159,0
+WFC.US,D,20240624,000000,58.49,59.46,58.27,59.01,16198325,0
+WFC.US,D,20240625,000000,58.77,59,57.18,57.2,27490698,0
+WFC.US,D,20240626,000000,57.22,57.8,56.8259,57.01,30425651,0
+WFC.US,D,20240627,000000,56.41,57.47,56.33,57.42,13832248,0
+WFC.US,D,20240628,000000,58.09,59.45,58.09,59.39,31074465,0
+WFC.US,D,20240701,000000,59.61,60.61,59.57,60.59,14470399,0
+WFC.US,D,20240702,000000,60.49,61.18,60.14,60.97,9543675,0
+WFC.US,D,20240703,000000,61,61.14,60.16,60.66,6698813,0
+WFC.US,D,20240705,000000,60.5,60.66,59.11,59.62,11436349,0
+WFC.US,D,20240708,000000,59.97,60.405,58.66,59.01,12479998,0
+WFC.US,D,20240709,000000,59.075,60.42,58.915,59.88,12238284,0
+WFC.US,D,20240710,000000,59.54,59.99,59.375,59.72,12097212,0
+WFC.US,D,20240711,000000,59.4,60.705,59.28,60.16,16852839,0
+WFC.US,D,20240712,000000,56.2,56.92,55.6,56.54,53042761,0
+WFC.US,D,20240715,000000,57.14,58.24,57.04,57.73,27277286,0
+WFC.US,D,20240716,000000,58.04,60.62,57.525,60.24,25577337,0
+WFC.US,D,20240717,000000,60.16,61,59.885,60.91,17371094,0
+WFC.US,D,20240718,000000,60.62,60.82,58.99,59.24,17739015,0
+WFC.US,D,20240719,000000,59.3,59.77,59.11,59.23,12362828,0
+WFC.US,D,20240722,000000,59.26,59.39,58.54,59.14,13638599,0
+WFC.US,D,20240723,000000,59.2,59.905,59.04,59.67,10927821,0
+WFC.US,D,20240724,000000,59.77,60.21,59.37,59.44,10777076,0
+WFC.US,D,20240725,000000,59.56,60.73,59.45,59.7,14119567,0
+WFC.US,D,20240726,000000,59.85,60.45,59.57,60.39,12538935,0
+WFC.US,D,20240729,000000,60.74,60.83,59.345,59.59,8986171,0
+WFC.US,D,20240730,000000,60.46,60.73,59.885,60.01,11503929,0
+WFC.US,D,20240731,000000,59.82,60.12,59.2,59.34,11535807,0
+WFC.US,D,20240801,000000,59.26,59.34,56.515,56.88,17752743,0
+WFC.US,D,20240802,000000,55.18,55.57,52.8,53.26,27642566,0
+WFC.US,D,20240805,000000,51.31,52.4,50.15,52.12,28594008,0
+WFC.US,D,20240806,000000,52.28,52.96,52.05,52.36,18723461,0
+WFC.US,D,20240807,000000,53.15,53.49,52.15,52.29,18407499,0
+WFC.US,D,20240808,000000,52.97,53.3182,52.65,52.76,16176021,0
+WFC.US,D,20240809,000000,52.3,52.83,52.07,52.76,11668975,0
+WFC.US,D,20240812,000000,52.91,53.47,51.675,52.06,18090061,0
+WFC.US,D,20240813,000000,52.36,52.96,51.81,52.87,12268566,0
+WFC.US,D,20240814,000000,53.03,53.775,52.72,53.66,13217178,0
+WFC.US,D,20240815,000000,54.5,55.17,54.43,54.57,16549362,0
+WFC.US,D,20240816,000000,54.78,55.43,54.61,55.33,19173886,0
+WFC.US,D,20240819,000000,55.345,56.46,55.26,56.45,12792854,0
+WFC.US,D,20240820,000000,56.03,56.72,55.92,56.15,12533548,0
+WFC.US,D,20240821,000000,56.44,56.45,55.2,55.46,13691706,0
+WFC.US,D,20240822,000000,55.7,56.37,55.66,55.96,15683045,0
+WFC.US,D,20240823,000000,56.42,57.395,56.32,56.7,17074409,0
+WFC.US,D,20240826,000000,57.02,57.15,56.535,56.72,9478780,0
+WFC.US,D,20240827,000000,56.71,56.92,56.155,56.26,7638523,0
+WFC.US,D,20240828,000000,56.06,57.36,56.03,57.07,11905210,0
+WFC.US,D,20240829,000000,57.31,57.77,56.51,57.35,9283465,0
+WFC.US,D,20240830,000000,57.45,58.58,57.38,58.47,20377255,0
+WFC.US,D,20240903,000000,58.62,58.945,57.9,58.37,15933591,0
+WFC.US,D,20240904,000000,58.49,59,57.72,58.12,10985827,0
+WFC.US,D,20240905,000000,58.62,58.68,56.54,56.86,18301040,0
+WFC.US,D,20240906,000000,56.68,56.78,53.69,54,21853782,0
+WFC.US,D,20240909,000000,54.73,55.08,54.43,54.59,17134809,0
+WFC.US,D,20240910,000000,56,56.1,53.38,53.95,24649976,0
+WFC.US,D,20240911,000000,53.72,53.86,52.425,53.73,17322037,0
+WFC.US,D,20240912,000000,53.73,54.34,50.22,51.57,42605419,0
+WFC.US,D,20240913,000000,51.86,53.035,51.75,52.78,24762027,0
+WFC.US,D,20240916,000000,52.81,53.93,52.81,53.79,18066190,0
+WFC.US,D,20240917,000000,53.97,55.065,53.97,54.51,15885201,0
+WFC.US,D,20240918,000000,54.46,55.19,54.1,54.26,20108994,0
+WFC.US,D,20240919,000000,55.01,56.005,54.65,55.8,21399027,0
+WFC.US,D,20240920,000000,55.35,56.29,54.875,56.29,45276002,0
+WFC.US,D,20240923,000000,56.26,56.52,54.9,55.11,14759257,0
+WFC.US,D,20240924,000000,55.12,55.19,53.79,54.16,16365645,0
+WFC.US,D,20240925,000000,54.28,54.33,53.41,53.61,10555705,0
+WFC.US,D,20240926,000000,54.035,57.11,53.315,56.39,34463426,0
+WFC.US,D,20240927,000000,56.62,56.62,55.8,55.9,13530435,0
+WFC.US,D,20240930,000000,55.66,56.515,55.48,56.49,16286042,0
+WFC.US,D,20241001,000000,56,56.03,55.2,55.39,11069395,0
+WFC.US,D,20241002,000000,55.33,55.814,54.92,55.3,9007156,0
+WFC.US,D,20241003,000000,55.08,55.21,54.405,54.98,8135347,0
+WFC.US,D,20241004,000000,55.99,57.125,55.98,56.96,14594449,0
+WFC.US,D,20241007,000000,57.225,57.63,56.8,57.16,11177802,0
+WFC.US,D,20241008,000000,58.28,58.28,57.27,57.3,12073043,0
+WFC.US,D,20241009,000000,57.32,57.725,57.07,57.54,12415302,0
+WFC.US,D,20241010,000000,57.72,58.39,57.35,57.75,12743970,0
+WFC.US,D,20241011,000000,59.955,61.72,59.92,60.99,37049236,0
+WFC.US,D,20241014,000000,61.27,63.35,60.94,62.16,30758849,0
+WFC.US,D,20241015,000000,62.91,63.82,62.225,63.03,24693400,0
+WFC.US,D,20241016,000000,63.235,64.08,63.12,63.89,17412649,0
+WFC.US,D,20241017,000000,64.49,64.715,63.5,64.38,15073498,0
+WFC.US,D,20241018,000000,64.41,64.78,63.825,64.36,19234041,0
+WFC.US,D,20241021,000000,64.48,64.685,63.92,64.02,15603359,0
+WFC.US,D,20241022,000000,64.02,65.2075,64,64.81,26164886,0
+WFC.US,D,20241023,000000,64.77,65.05,63.86,64.56,18380876,0
+WFC.US,D,20241024,000000,64.615,65.57,64.325,65.43,18393320,0
+WFC.US,D,20241025,000000,65.845,65.95,64.245,64.53,14855494,0
+WFC.US,D,20241028,000000,64.995,65.745,64.81,65.61,16158895,0
+WFC.US,D,20241029,000000,65.49,66,65.24,65.3,13205453,0
+WFC.US,D,20241030,000000,65.14,66.395,65.13,65.41,16021700,0
+WFC.US,D,20241031,000000,65.1,65.75,64.625,64.92,12963150,0
+WFC.US,D,20241101,000000,65.22,65.58,64.62,64.68,13313938,0
+WFC.US,D,20241104,000000,64.61,64.65,63.05,63.7,12607419,0
+WFC.US,D,20241105,000000,64,64.5,63.62,64.07,13447215,0
+WFC.US,D,20241106,000000,73.3,74.27,69.95,72.47,63689141,0
+WFC.US,D,20241107,000000,71.64,71.67,69.735,69.82,18681172,0
+WFC.US,D,20241108,000000,70.005,70.13,69.36,70.04,14270937,0
+WFC.US,D,20241111,000000,71.41,73.25,71.02,72.56,17117844,0
+WFC.US,D,20241112,000000,72.775,73.37,72.11,72.6,17848158,0
+WFC.US,D,20241113,000000,72.75,73.96,72.655,72.77,18823337,0
+WFC.US,D,20241114,000000,72.85,73.47,72.5101,72.8,13654820,0
+WFC.US,D,20241115,000000,73,74.41,72.89,74.34,18836977,0
+WFC.US,D,20241118,000000,74.685,74.7,73.72,74.09,18440126,0
+WFC.US,D,20241119,000000,73.62,74.16,73.13,73.43,15412942,0
+WFC.US,D,20241120,000000,73.695,73.78,72.425,73.58,14415359,0
+WFC.US,D,20241121,000000,73.935,76.04,73.935,74.83,20068239,0
+WFC.US,D,20241122,000000,74.565,76.08,74.55,75.96,14997402,0
+WFC.US,D,20241125,000000,76.2,77.305,75.965,76.9,28636560,0
+WFC.US,D,20241126,000000,77.5,78.13,76.36,77.35,19139091,0
+WFC.US,D,20241127,000000,77.37,77.79,76.425,77.21,19793927,0
+WFC.US,D,20241129,000000,77.63,78.04,76.14,76.17,9785038,0
+WFC.US,D,20241202,000000,76.95,76.95,74.8,75.28,18274471,0
+WFC.US,D,20241203,000000,75.81,75.85,74.02,74.14,15047857,0
+WFC.US,D,20241204,000000,74.05,74.25,72.71,73.06,14301098,0
+WFC.US,D,20241205,000000,73.4,74.61,73.1,73.66,17766742,0
+WFC.US,D,20241206,000000,73.99,74.72,73.73,74.33,14798102,0
+WFC.US,D,20241209,000000,74.305,74.55,72.42,72.62,15517503,0
+WFC.US,D,20241210,000000,73.5,73.5,71.9,72.05,12277491,0
+WFC.US,D,20241211,000000,72.59,72.92,71.45,71.6,11867433,0
+WFC.US,D,20241212,000000,71.88,72.06,70.79,70.8,12446710,0
+WFC.US,D,20241213,000000,70.853,71.05,70.02,70.44,16794527,0
+WFC.US,D,20241216,000000,70.47,72.29,69.82,71.98,24602530,0
+WFC.US,D,20241217,000000,71.047,71.54,70.38,70.81,15595907,0
+WFC.US,D,20241218,000000,70.61,71.5,68.61,68.76,21201203,0
+WFC.US,D,20241219,000000,69.4,70.69,68.67,68.85,16444623,0
+WFC.US,D,20241220,000000,68.93,71.035,68.77,70.34,50113370,0
+WFC.US,D,20241223,000000,69.71,70.69,69.6176,70.54,11816967,0
+WFC.US,D,20241224,000000,70.675,71.59,70.54,71.59,4442654,0
+WFC.US,D,20241226,000000,71.38,71.84,71.11,71.76,6964333,0
+WFC.US,D,20241227,000000,71.205,71.74,70.63,71.11,7219740,0
+WFC.US,D,20241230,000000,70.4,70.795,69.77,70.41,8443769,0
+WFC.US,D,20241231,000000,70.53,70.9199,70.06,70.24,7031615,0
+WFC.US,D,20250102,000000,70.48,71.21,69.76,70.19,8303301,0
+WFC.US,D,20250103,000000,70.35,71.42,69.74,71.31,9154750,0
+WFC.US,D,20250106,000000,71.925,73.25,71.5301,72.03,15565647,0
+WFC.US,D,20250107,000000,72.975,73.13,71.51,71.59,13521984,0
+WFC.US,D,20250108,000000,71.51,72.08,71.06,71.57,16544696,0
+WFC.US,D,20250110,000000,70.9,70.93,69.34,69.96,14466594,0
+WFC.US,D,20250113,000000,69.9,70.61,69.555,70.53,10439794,0
+WFC.US,D,20250114,000000,71.46,71.46,70.29,71.19,21909821,0
+WFC.US,D,20250115,000000,75.36,76.82,73.65,75.95,33482930,0
+WFC.US,D,20250116,000000,75.85,76.44,74.685,75.95,22897930,0
+WFC.US,D,20250117,000000,75.98,77.25,75.5,77.08,20673730,0
+WFC.US,D,20250121,000000,77.69,78.29,77.33,77.85,21057650,0
+WFC.US,D,20250122,000000,77.57,77.81,76.865,77.54,11669520,0
+WFC.US,D,20250123,000000,77.71,78.3,77.025,77.43,12981823,0
+WFC.US,D,20250124,000000,77,77.65,77,77.32,10393298,0
+WFC.US,D,20250127,000000,77.4,78.04,76.89,77.94,10637065,0
+WFC.US,D,20250128,000000,77.87,78.15,77.17,77.88,11561996,0
+WFC.US,D,20250129,000000,77.75,78.98,77.61,78.37,9175363,0
+WFC.US,D,20250130,000000,79.145,79.24,78.08,78.82,11275962,0
+WFC.US,D,20250131,000000,78.695,79.2857,78.31,78.8,14983820,0
+WFC.US,D,20250203,000000,77.23,78.505,77.02,78.14,12395165,0
+WFC.US,D,20250204,000000,79.84,79.85,78.44,79.47,14665238,0
+WFC.US,D,20250205,000000,79.605,80.35,79.18,80.05,17930960,0
+WFC.US,D,20250206,000000,80.5,81.5,79.91,81.42,16988870,0
+WFC.US,D,20250207,000000,81.27,81.3,79.09,80.67,17951665,0
+WFC.US,D,20250210,000000,80.46,80.57,78.25,79.1,18357356,0
+WFC.US,D,20250211,000000,78.73,79.965,77.81,79.64,16683024,0
+WFC.US,D,20250212,000000,79.2,79.72,78.83,79.25,13440503,0
+WFC.US,D,20250213,000000,79.365,79.655,78.605,78.85,10093391,0
+WFC.US,D,20250214,000000,79.23,80.3399,78.89,79.98,17521307,0
+WFC.US,D,20250218,000000,80,80.95,79.49,80.78,15318290,0
+WFC.US,D,20250219,000000,80.32,80.645,79.97,80.35,13917415,0
+WFC.US,D,20250220,000000,80.15,80.28,78.02,78.63,14807119,0
+WFC.US,D,20250221,000000,78.845,79.45,77.33,77.5,18205374,0
+WFC.US,D,20250224,000000,77.97,78.52,76.41,77.22,12989712,0
+WFC.US,D,20250225,000000,77.87,78.035,74.93,76,15683388,0
+WFC.US,D,20250226,000000,76.35,77.77,76.27,76.45,13466826,0
+WFC.US,D,20250227,000000,76.99,77.92,76.375,76.62,13744399,0
+WFC.US,D,20250228,000000,77.04,78.42,76.5871,78.32,24698778,0
+WFC.US,D,20250303,000000,78.83,78.98,76.32,77.03,18013395,0
+WFC.US,D,20250304,000000,73.3,75.65,71.34,73.3,28858219,0
+WFC.US,D,20250305,000000,73.21,74.63,72.44,74.16,20422009,0
+WFC.US,D,20250306,000000,73.79,73.89,71.6288,72.65,19460421,0
+WFC.US,D,20250307,000000,72.25,72.25,68.1,71.05,21256856,0
+WFC.US,D,20250310,000000,69.55,69.55,65.515,66.78,27582865,0
+WFC.US,D,20250311,000000,66.825,68.01,65.785,67.28,24310690,0
+WFC.US,D,20250312,000000,68.85,69.49,67.7,68.93,18462333,0
+WFC.US,D,20250313,000000,69.63,69.725,68.31,68.46,17471458,0
+WFC.US,D,20250314,000000,69.46,71.065,69.25,70.85,15762259,0
+WFC.US,D,20250317,000000,70.47,71.56,70.083,70.84,11184960,0
+WFC.US,D,20250318,000000,71.005,71.48,70.385,71.11,11102079,0
+WFC.US,D,20250319,000000,71.14,73.825,70.83,72.76,14453638,0
+WFC.US,D,20250320,000000,71.84,73.3651,71.78,72.52,12388300,0
+WFC.US,D,20250321,000000,71.96,72.775,71.15,72.52,32647128,0
+WFC.US,D,20250324,000000,73.64,74.53,73.3406,74.28,10688938,0
+WFC.US,D,20250325,000000,74.47,74.66,73.83,74.24,9499297,0
+WFC.US,D,20250326,000000,74.39,75.375,73.12,73.47,10851951,0
+WFC.US,D,20250327,000000,73.57,73.57,72.22,72.28,10457578,0
+WFC.US,D,20250328,000000,72.265,72.55,69.95,70.69,13555193,0
+WFC.US,D,20250331,000000,69.9,72.065,69.56,71.79,14855342,0
+WFC.US,D,20250401,000000,70.84,71.63,70.115,71.31,10661039,0
+WFC.US,D,20250402,000000,70.56,72.475,70.22,72.26,8854066,0
+WFC.US,D,20250403,000000,67.78,68.72,65.41,65.67,25880259,0
+WFC.US,D,20250404,000000,62.75,63.57,59.7101,60.98,31050750,0
+WFC.US,D,20250407,000000,60.69,64.335,58.42,62.17,41305768,0
+WFC.US,D,20250408,000000,64.685,65.63,60.88,62.08,27374198,0
+WFC.US,D,20250409,000000,60.64,67.19,59.43,66.33,42744848,0
+WFC.US,D,20250410,000000,64.86,65,61.49,63.11,29025954,0
+WFC.US,D,20250411,000000,61.54,63.6235,59.65,62.51,33866990,0
+WFC.US,D,20250414,000000,63.16,64.01,62.395,63.1,28057823,0
+WFC.US,D,20250415,000000,63.44,65.42,63.3,64.54,20903300,0
+WFC.US,D,20250416,000000,63.89,64.9765,63.37,63.98,17350992,0
+WFC.US,D,20250417,000000,64.38,65.705,64.065,64.71,18961771,0
+WFC.US,D,20250421,000000,64.2,65.16,63.4,64.01,17859094,0
+WFC.US,D,20250422,000000,64.71,66.41,64.71,66.23,17536579,0
+WFC.US,D,20250423,000000,67.435,69.5,67.435,67.94,20678780,0
+WFC.US,D,20250424,000000,67.7,69.845,67.5,69.56,18420882,0
+WFC.US,D,20250425,000000,69.065,70.195,68.995,69.73,17775914,0
+WFC.US,D,20250428,000000,69.81,70.56,68.67,69.43,16694076,0
+WFC.US,D,20250429,000000,68.95,71.34,68.95,71.1,24563554,0
+WFC.US,D,20250430,000000,69.67,71.41,69.33,71.01,23952976,0
+WFC.US,D,20250501,000000,70.755,72.47,70.43,71.81,19672472,0
+WFC.US,D,20250502,000000,73.095,74.16,72.87,73.8,18347422,0
+WFC.US,D,20250505,000000,73.35,74.8851,73.04,73.85,16070390,0
+WFC.US,D,20250506,000000,73.14,74.195,72.56,73.48,18095111,0
+WFC.US,D,20250507,000000,73.6,74.3,72.98,73.18,14310348,0
+WFC.US,D,20250508,000000,73.685,73.985,72.63,73.31,19957459,0
+WFC.US,D,20250509,000000,73.135,73.24,72.03,72.45,11137041,0
+WFC.US,D,20250512,000000,74.9875,75.25,74.07,74.88,20425541,0
+WFC.US,D,20250513,000000,75.44,76.58,74.965,75.99,13635074,0
+WFC.US,D,20250514,000000,76.24,76.49,75.83,76.28,14067098,0
+WFC.US,D,20250515,000000,76.06,76.52,75.32,75.59,15303909,0
+WFC.US,D,20250516,000000,75.555,76.35,75.37,76.18,13864562,0
+WFC.US,D,20250519,000000,75.6,76.41,75.43,76.06,12720458,0
+WFC.US,D,20250520,000000,75.48,75.87,75.07,75.52,10655614,0
+WFC.US,D,20250521,000000,74.94,75.13,73.09,73.19,17711288,0
+WFC.US,D,20250522,000000,73.14,73.885,72.48,73.39,9716997,0
+WFC.US,D,20250523,000000,71.895,73.186,71.895,72.83,9260881,0
+WFC.US,D,20250527,000000,73.605,74.09,73.05,73.99,11014073,0
+WFC.US,D,20250528,000000,74.2,74.36,73.335,73.73,8711110,0
+WFC.US,D,20250529,000000,74.41,75.08,73.335,74.51,14022053,0
+WFC.US,D,20250530,000000,74.2,74.8,73.73,74.78,17041969,0
+WFC.US,D,20250602,000000,74.255,74.75,73.265,74.72,11237467,0
+WFC.US,D,20250603,000000,74.72,75.835,74.37,75.65,13193503,0
+WFC.US,D,20250604,000000,77.7,78.8,75.38,75.38,29577980,0
+WFC.US,D,20250605,000000,75.61,75.755,74.18,74.9,20148718,0
+WFC.US,D,20250606,000000,76.15,76.76,75.83,76.33,10988023,0
+WFC.US,D,20250609,000000,76.55,76.7,75.9305,76.46,13453151,0
+WFC.US,D,20250610,000000,76.16,76.35,75.13,75.45,14892891,0
+WFC.US,D,20250611,000000,75.54,75.72,74.57,74.93,16442377,0
+WFC.US,D,20250612,000000,74.33,74.52,73.17,74.01,14522493,0
+WFC.US,D,20250613,000000,72.92,73.79,71.93,72.36,21168334,0
+WFC.US,D,20250616,000000,73.395,73.72,72.925,73.15,16231481,0
+WFC.US,D,20250617,000000,72.78,73.21,72.3,72.5,14156764,0
+WFC.US,D,20250618,000000,72.65,75.135,72.57,74.74,23498254,0
+WFC.US,D,20250620,000000,75.24,75.775,75.07,75.4,27677535,0
+WFC.US,D,20250623,000000,75.13,77.03,74.82,77.01,17375689,0
+WFC.US,D,20250624,000000,77.715,78.75,77.715,78.11,16342330,0
+WFC.US,D,20250625,000000,78.275,79.3112,77.99,79.07,13954461,0
+WFC.US,D,20250626,000000,79.44,80.095,79.19,79.96,18214760,0
+WFC.US,D,20250627,000000,79.995,80.15,78.955,79.5,21324186,0
+WFC.US,D,20250630,000000,80.48,81.1,79.91,80.12,21685816,0
+WFC.US,D,20250701,000000,80.05,81.505,79.91,81.49,20967092,0
+WFC.US,D,20250702,000000,81.915,82.4,81.25,82.36,15195059,0
+WFC.US,D,20250703,000000,82.64,83.945,82.5,83.6,11237287,0
+WFC.US,D,20250707,000000,82.97,83.59,81.5,82.34,18155970,0
+WFC.US,D,20250708,000000,82.3,82.415,81.03,81.59,18303368,0
+WFC.US,D,20250709,000000,82.43,82.52,81.46,81.79,16135513,0
+WFC.US,D,20250710,000000,81.61,82.735,81.61,82.36,14349176,0
+WFC.US,D,20250711,000000,81.75,82.68,81.43,82.55,12583148,0
+WFC.US,D,20250714,000000,82.2,83.515,82.12,83.43,20194153,0
+WFC.US,D,20250715,000000,80.75,81.0793,77.725,78.86,53937981,0
+WFC.US,D,20250716,000000,78.885,80.08,78.21,79.91,30567512,0
+WFC.US,D,20250717,000000,79.46,80.65,79.1,79.71,21837606,0
+WFC.US,D,20250718,000000,79.845,80.77,78.88,80.64,21235952,0
+WFC.US,D,20250721,000000,80.75,81.46,80.17,80.28,14506595,0
+WFC.US,D,20250722,000000,80.28,82.59,80.28,82.38,22437003,0
+WFC.US,D,20250723,000000,83,83.925,82.605,83.7,19379220,0
+WFC.US,D,20250724,000000,83.84,84.83,83.12,83.87,19031175,0
+WFC.US,D,20250725,000000,84.12,84.455,83.23,84.32,14072398,0
+WFC.US,D,20250728,000000,84.32,84.5,82.71,83.07,10627130,0
+WFC.US,D,20250729,000000,83.63,83.695,82.2,82.65,12478156,0
+WFC.US,D,20250730,000000,82.82,83.09,81.305,81.78,15579053,0
+WFC.US,D,20250731,000000,81.35,81.93,80.33,80.63,14813914,0
+WFC.US,D,20250801,000000,79.19,79.35,77.4,77.78,16071318,0
+WFC.US,D,20250804,000000,78.28,78.525,76.91,77.58,13892055,0
+WFC.US,D,20250805,000000,78.215,78.35,76.155,77.96,15765121,0
+WFC.US,D,20250806,000000,77.905,78.815,77.56,77.61,14157025,0
+WFC.US,D,20250807,000000,78.205,78.3,76.78,77.05,13105942,0
+WFC.US,D,20250808,000000,77.11,78.18,76.35,77.85,14122980,0
+WFC.US,D,20250811,000000,78.01,78.09,77.23,77.59,14408079,0
+WFC.US,D,20250812,000000,78.215,79.555,78.15,79.48,14366372,0
+WFC.US,D,20250813,000000,79.675,79.72,77.1,77.89,14415138,0
+WFC.US,D,20250814,000000,78.275,79.579,77.705,79.41,16051482,0
+WFC.US,D,20250815,000000,79.54,79.65,77.005,77.1,15380417,0
+WFC.US,D,20250818,000000,76.99,77.6,76.91,77.44,11660879,0
+WFC.US,D,20250819,000000,77.16,77.77,77.03,77.53,10118544,0
+WFC.US,D,20250820,000000,77.475,78.479,76.59,78.16,12102230,0
+WFC.US,D,20250821,000000,77.88,78.07,77.08,77.83,9102838,0
+WFC.US,D,20250822,000000,78.34,79.31,78.13,79.1,11282594,0
+WFC.US,D,20250825,000000,78.88,80.5,78.87,80.19,12016971,0
+WFC.US,D,20250826,000000,79.82,81.63,79.78,81.51,14936593,0
+WFC.US,D,20250827,000000,81.26,83.205,81.24,82.5,15567692,0
+WFC.US,D,20250828,000000,82.875,83.13,81.915,81.98,13963176,0
+WFC.US,D,20250829,000000,81.965,82.81,81.8,82.18,12041272,0
+WFC.US,D,20250902,000000,81.71,81.82,80.4401,81.78,13325976,0
+WFC.US,D,20250903,000000,81.73,82.01,80.015,80.51,11173968,0
+WFC.US,D,20250904,000000,80.75,82.1265,80.225,81.83,10822312,0
+WFC.US,D,20250905,000000,81.64,82.02,78.7,78.96,20661440,0
+WFC.US,D,20250908,000000,78.99,79.79,78.56,79.14,17106972,0
+WFC.US,D,20250909,000000,79.31,81.455,79,80.76,17157295,0
+WFC.US,D,20250910,000000,80.66,81.24,79.91,80.3,16460207,0
+WFC.US,D,20250911,000000,80.2,81.385,79.78,81.25,17785769,0
+WFC.US,D,20250912,000000,81.1,81.635,80.7875,81.46,10498608,0
+WFC.US,D,20250915,000000,81.61,81.815,81.13,81.41,9563192,0
+WFC.US,D,20250916,000000,81.56,81.61,80.085,81.39,10705921,0
+WFC.US,D,20250917,000000,81.215,82.72,80.54,82.48,14746095,0
+WFC.US,D,20250918,000000,82.565,83.52,81.94,83.5,13021112,0
+WFC.US,D,20250919,000000,83.83,84.925,82.9301,84.64,36482387,0
+WFC.US,D,20250922,000000,83.88,85.28,83.74,85.16,14544979,0
+WFC.US,D,20250923,000000,85.12,86.655,83.67,84.37,14818507,0
+WFC.US,D,20250924,000000,84.65,85.37,83.66,84.11,9478931,0
+WFC.US,D,20250925,000000,83.88,84.66,83.555,84.32,8514892,0
+WFC.US,D,20250926,000000,84.69,85.64,84.555,85.01,8502912,0
+WFC.US,D,20250929,000000,84.7,85.185,84.035,84.65,9834068,0
+WFC.US,D,20250930,000000,84.655,85.12,82.6613,83.82,11428987,0
+WFC.US,D,20251001,000000,83.1,83.6,80.77,80.87,16961912,0
+WFC.US,D,20251002,000000,80.7,81.05,80.035,80.5,11419979,0
+WFC.US,D,20251003,000000,80.98,81.69,80.44,80.67,10124895,0
+WFC.US,D,20251006,000000,80.56,81.46,79.57,80.69,12837746,0
+WFC.US,D,20251007,000000,80.87,81.3601,80.535,81.14,10371256,0
+WFC.US,D,20251008,000000,81.255,81.33,79.54,79.73,11277365,0
+WFC.US,D,20251009,000000,79.92,80.745,79.42,79.89,8432166,0
+WFC.US,D,20251010,000000,79.605,80.44,77.62,77.62,16004293,0
+WFC.US,D,20251013,000000,78.74,79.23,78.275,78.92,14229294,0
+WFC.US,D,20251014,000000,82.52,86.06,80.39,84.56,36260554,0
+WFC.US,D,20251015,000000,85.165,87.47,85.16,86.46,22909412,0
+WFC.US,D,20251016,000000,86.99,87.43,83,84,22715623,0
+WFC.US,D,20251017,000000,84.45,84.525,82.31,83.28,18798991,0
+WFC.US,D,20251020,000000,83.615,86.14,83.09,86.02,15777224,0
+WFC.US,D,20251021,000000,86.12,87.31,84.655,84.76,20101124,0
+WFC.US,D,20251022,000000,85.15,85.16,83.14,83.88,18955029,0
+WFC.US,D,20251023,000000,84.31,85.48,83.75,84.46,14157823,0
+WFC.US,D,20251024,000000,84.8,86.88,84.76,86.41,14011435,0
+WFC.US,D,20251027,000000,86.9,87.34,86.31,87.01,11681994,0
+WFC.US,D,20251028,000000,87.055,87.2999,85.78,86.9,13200962,0
+WFC.US,D,20251029,000000,86.815,87.235,85.67,86,16444350,0
+WFC.US,D,20251030,000000,86.08,87.26,85.88,85.99,14829970,0
+WFC.US,D,20251031,000000,85.48,87.35,85.01,86.97,14776738,0
+WFC.US,D,20251103,000000,87.065,87.89,85.85,87.3,12769342,0
+WFC.US,D,20251104,000000,87,88.5,85.88,87.13,16737680,0
+WFC.US,D,20251105,000000,87.38,88.3,85.91,86.95,15609717,0
+WFC.US,D,20251106,000000,86.9,87.34,85.515,86.04,16800171,0
+WFC.US,D,20251107,000000,85.11,86.09,84.04,86.04,15612089,0
+WFC.US,D,20251110,000000,86.285,87,85.45,86.1,13138552,0
+WFC.US,D,20251111,000000,86.11,87.0599,86.045,86.19,13851472,0
+WFC.US,D,20251112,000000,86.31,88.64,85.935,86.26,16775234,0
+WFC.US,D,20251113,000000,86.16,86.8892,84.465,84.7,15707987,0
+WFC.US,D,20251114,000000,84.45,85.3498,82.96,85.05,15397272,0
+WFC.US,D,20251117,000000,84.685,85.05,82.54,83.42,14457093,0
+WFC.US,D,20251118,000000,83.415,84.76,82.93,83.86,14234108,0
+WFC.US,D,20251119,000000,83.975,84.82,83.61,84.16,10959596,0
+WFC.US,D,20251120,000000,85.055,86.04,82.32,82.4,12135845,0
+WFC.US,D,20251121,000000,82.77,83.63,81.05,83.11,16169513,0
+WFC.US,D,20251124,000000,83.09,85.09,82.41,84.66,27574482,0
+WFC.US,D,20251125,000000,84.525,85.54,83.61,85.1,12966444,0
+WFC.US,D,20251126,000000,85.41,86.39,85.13,85.56,9304299,0
+WFC.US,D,20251128,000000,85.64,86.52,85.305,85.85,6545001,0
+WFC.US,D,20251201,000000,85.83,86.56,85.165,85.4,9794023,0
+WFC.US,D,20251202,000000,85.69,86.785,85.28,86.32,9483957,0
+WFC.US,D,20251203,000000,86.26,89.39,86.26,89.35,14439300,0
+WFC.US,D,20251204,000000,89.4,90.63,89.32,90.21,13433025,0
+WFC.US,D,20251205,000000,89.99,91.11,89.55,89.83,11210942,0
+WFC.US,D,20251208,000000,89.825,91.02,89.15,90.06,13267574,0
+WFC.US,D,20251209,000000,90,90.245,88.775,88.89,17101654,0
+WFC.US,D,20251210,000000,88.94,90.865,88.19,90.69,22729108,0
+WFC.US,D,20251211,000000,90.54,93.4173,90.22,92.59,15505116,0
+WFC.US,D,20251212,000000,93.12,93.42,92.12,92.76,12532836,0
+WFC.US,D,20251215,000000,93.58,94.26,92.49,92.9,13885156,0
+WFC.US,D,20251216,000000,93.08,93.165,91.43,92.19,12981086,0
+WFC.US,D,20251217,000000,92.755,93.33,92.47,92.59,14818954,0
+WFC.US,D,20251218,000000,93.03,93.89,91.285,91.48,11844109,0
+WFC.US,D,20251219,000000,91.61,93.131,91.6,93.01,37783890,0
+WFC.US,D,20251222,000000,93.17,94.385,93.05,94.28,9512327,0
+WFC.US,D,20251223,000000,94.24,94.675,94.025,94.47,8642102,0
+WFC.US,D,20251224,000000,94.68,95.845,94.47,95.3,5506806,0
+WFC.US,D,20251226,000000,95.355,95.465,94.7244,95.26,5169406,0
+WFC.US,D,20251229,000000,95.36,95.61,94.37,94.52,8624207,0
+WFC.US,D,20251230,000000,94.73,94.88,93.99,94.31,6418098,0
+WFC.US,D,20251231,000000,94.5,94.68,93.115,93.2,7919574,0
+WFC.US,D,20260102,000000,93.3,95.345,92.805,95.2,9242623,0
+WFC.US,D,20260105,000000,95.09,97.76,94.975,96.38,14383991,0
+WFC.US,D,20260106,000000,95.4,96.545,95.07,96.39,12329215,0
+WFC.US,D,20260107,000000,95.71,95.89,93.65,94.29,14589529,0
+WFC.US,D,20260108,000000,94.26,96.155,94.19,95.6,12406013,0
+WFC.US,D,20260109,000000,95.81,96.565,95.255,95.95,10261332,0
+WFC.US,D,20260112,000000,94.83,95.54,93.885,94.96,15958140,0
+WFC.US,D,20260113,000000,95.29,95.75,93.055,93.56,21998550,0
+WFC.US,D,20260114,000000,90.75,90.8,88.06,89.25,33803927,0
+WFC.US,D,20260115,000000,89.115,89.91,88.36,88.96,21738571,0
+WFC.US,D,20260116,000000,88.96,89.6918,88.08,88.38,26981614,0
+WFC.US,D,20260120,000000,87.26,88.64,86.28,86.66,19353525,0
+WFC.US,D,20260121,000000,86.5,87.56,86.03,86.12,17606674,0
+WFC.US,D,20260122,000000,86.43,89,86.43,88.04,19668941,0
+WFC.US,D,20260123,000000,87.5,87.71,86.03,86.96,15227498,0
+WFC.US,D,20260126,000000,87.1,88.2855,87.1,88.05,13047439,0
+WFC.US,D,20260127,000000,88.15,89.065,87.48,88.71,15105426,0
+WFC.US,D,20260128,000000,88.62,89.06,86.84,88.03,16395695,0
+WFC.US,D,20260129,000000,88.69,90.64,88.54,90.64,21496996,0
+WFC.US,D,20260130,000000,90.205,91.05,89.75,90.49,18306892,0
+WFC.US,D,20260202,000000,90.16,92.795,89.9,92.27,13835176,0
+WFC.US,D,20260203,000000,92.71,94.79,91.9,92.31,18099049,0
+WFC.US,D,20260204,000000,92.645,93.91,92.53,93.14,12382833,0
+WFC.US,D,20260205,000000,92.85,93.06,90.91,92.01,12641313,0
+WFC.US,D,20260206,000000,92.75,94.65,92.56,93.97,13205720,0
+WFC.US,D,20260209,000000,93.75,95.09,89,94.61,20544849,0
+WFC.US,D,20260210,000000,94.305,95.01,89.75,91.91,20148421,0
+WFC.US,D,20260211,000000,92.65,93.08,88.5,88.95,15461694,0
+WFC.US,D,20260212,000000,89.31,89.97,85.825,86.29,16858172,0
+WFC.US,D,20260213,000000,85.68,87.445,85.09,86.98,12424984,0
+WFC.US,D,20260217,000000,87.83,88.8399,87.31,87.4,12361853,0
+WFC.US,D,20260218,000000,87.82,89.4,87.73,88.56,8250837,0
diff --git a/daily/us/nyse stocks/2/wfc_z.us.txt b/daily/us/nyse stocks/2/wfc_z.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c57e98501014bd516b365f151a1c875d375e173a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc_z.us.txt	
@@ -0,0 +1,1523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC_Z.US,D,20200129,000000,25.25,25.26,25.15,25.21,1401895,0
+WFC_Z.US,D,20200130,000000,25.19,25.28,25.16,25.23,2931032,0
+WFC_Z.US,D,20200131,000000,25.27,25.3,25.11,25.14,6199675,0
+WFC_Z.US,D,20200203,000000,25.17,25.2,25.16,25.16,1397661,0
+WFC_Z.US,D,20200204,000000,25.21,25.22,25.18,25.22,917738,0
+WFC_Z.US,D,20200205,000000,25.24,25.26,25.17,25.22,948331,0
+WFC_Z.US,D,20200206,000000,25.24,25.29,25.215,25.29,803412,0
+WFC_Z.US,D,20200207,000000,25.3,25.44,25.29,25.42,1001590,0
+WFC_Z.US,D,20200210,000000,25.44,25.56,25.4,25.55,951533,0
+WFC_Z.US,D,20200211,000000,25.55,25.6,25.5176,25.55,2072025,0
+WFC_Z.US,D,20200212,000000,25.58,25.58,25.43,25.47,1102517,0
+WFC_Z.US,D,20200213,000000,25.44,25.52,25.42,25.47,436514,0
+WFC_Z.US,D,20200214,000000,25.5,25.53,25.43,25.48,383760,0
+WFC_Z.US,D,20200218,000000,25.46,25.49,25.42,25.49,425861,0
+WFC_Z.US,D,20200219,000000,25.48,25.53,25.35,25.35,725001,0
+WFC_Z.US,D,20200220,000000,25.44,25.53,25.3894,25.5,2024186,0
+WFC_Z.US,D,20200221,000000,25.47,25.5,25.37,25.5,1113794,0
+WFC_Z.US,D,20200224,000000,25.32,25.43,25.32,25.37,1054782,0
+WFC_Z.US,D,20200225,000000,25.4,25.41,25.24,25.26,2188751,0
+WFC_Z.US,D,20200226,000000,25.26,25.33,25.2,25.25,1329314,0
+WFC_Z.US,D,20200227,000000,25,25.0427,24.84,24.85,899758,0
+WFC_Z.US,D,20200228,000000,24.73,24.74,24.36,24.49,1848454,0
+WFC_Z.US,D,20200302,000000,24.5,24.84,24.4,24.8,839390,0
+WFC_Z.US,D,20200303,000000,24.92,25.24,24.85,25.01,504011,0
+WFC_Z.US,D,20200304,000000,25.12,25.2295,25.05,25.2,945795,0
+WFC_Z.US,D,20200305,000000,25.03,25.19,24.95,24.95,806441,0
+WFC_Z.US,D,20200306,000000,24.8,24.98,24.66,24.87,383568,0
+WFC_Z.US,D,20200309,000000,24.5,24.5,23.67,24.01,614579,0
+WFC_Z.US,D,20200310,000000,24.64,24.64,24.02,24.33,336981,0
+WFC_Z.US,D,20200311,000000,24.25,24.25,23.95,23.97,533381,0
+WFC_Z.US,D,20200312,000000,23.5,23.511,21.6,21.68,803364,0
+WFC_Z.US,D,20200313,000000,22.32,22.5022,21.56,22.4,610221,0
+WFC_Z.US,D,20200316,000000,21.31,21.39,20,20.05,383241,0
+WFC_Z.US,D,20200317,000000,20.44,20.88,20.15,20.47,685446,0
+WFC_Z.US,D,20200318,000000,19.4,19.755,16.15,16.33,866935,0
+WFC_Z.US,D,20200319,000000,16.92,19.4,15.73,18.6,1134725,0
+WFC_Z.US,D,20200320,000000,19,19.5244,17.95,18.35,793772,0
+WFC_Z.US,D,20200323,000000,17.97,18.18,16.06,17.28,663170,0
+WFC_Z.US,D,20200324,000000,18.5,18.99,17.9946,18.85,744999,0
+WFC_Z.US,D,20200325,000000,19.19,21.641,19.02,20.96,1014505,0
+WFC_Z.US,D,20200326,000000,21.16,21.95,21.02,21.4,874177,0
+WFC_Z.US,D,20200327,000000,21.05,21.14,20.25,20.34,1376324,0
+WFC_Z.US,D,20200330,000000,20.5,20.64,20.25,20.59,749080,0
+WFC_Z.US,D,20200331,000000,20.64,21.33,20.5243,21,397148,0
+WFC_Z.US,D,20200401,000000,20.6,20.75,20.25,20.58,554036,0
+WFC_Z.US,D,20200402,000000,20.6,20.7045,20.26,20.68,482273,0
+WFC_Z.US,D,20200403,000000,20.59,20.59,20.21,20.5,300304,0
+WFC_Z.US,D,20200406,000000,21.15,21.2,20.7,20.8,267396,0
+WFC_Z.US,D,20200407,000000,21.27,21.3899,20.9,21.3,1068574,0
+WFC_Z.US,D,20200408,000000,21.5,22.24,21.43,21.9,521906,0
+WFC_Z.US,D,20200409,000000,22.34,23.3,22.08,23.19,588731,0
+WFC_Z.US,D,20200413,000000,23.34,23.34,22.4,22.74,345453,0
+WFC_Z.US,D,20200414,000000,23,23.19,22.78,22.95,230641,0
+WFC_Z.US,D,20200415,000000,22.68,23.13,22.5,22.98,547739,0
+WFC_Z.US,D,20200416,000000,23.15,23.15,22.8,22.82,429929,0
+WFC_Z.US,D,20200417,000000,23.21,23.21,22.83,22.98,694335,0
+WFC_Z.US,D,20200420,000000,22.89,23.1,22.8,22.93,165521,0
+WFC_Z.US,D,20200421,000000,22.83,22.8936,22.35,22.52,338431,0
+WFC_Z.US,D,20200422,000000,22.6,22.81,22.53,22.67,322787,0
+WFC_Z.US,D,20200423,000000,22.83,22.95,22.69,22.77,200875,0
+WFC_Z.US,D,20200424,000000,22.9,22.99,22.8,22.87,167207,0
+WFC_Z.US,D,20200427,000000,22.92,23.21,22.84,23,298911,0
+WFC_Z.US,D,20200428,000000,23.19,23.29,23.1,23.11,227736,0
+WFC_Z.US,D,20200429,000000,23.23,23.59,23.23,23.52,496730,0
+WFC_Z.US,D,20200430,000000,23.63,23.91,23.5,23.88,810986,0
+WFC_Z.US,D,20200501,000000,23.75,23.83,23.65,23.74,98226,0
+WFC_Z.US,D,20200504,000000,23.83,23.83,23.62,23.74,131095,0
+WFC_Z.US,D,20200505,000000,23.82,23.82,23.66,23.66,566559,0
+WFC_Z.US,D,20200506,000000,23.74,23.74,23.39,23.47,283921,0
+WFC_Z.US,D,20200507,000000,23.58,23.65,23.47,23.53,374000,0
+WFC_Z.US,D,20200508,000000,23.57,23.62,23.48,23.62,164204,0
+WFC_Z.US,D,20200511,000000,23.62,23.62,23.45,23.49,147626,0
+WFC_Z.US,D,20200512,000000,23.6,23.64,23.43,23.58,428864,0
+WFC_Z.US,D,20200513,000000,23.58,23.58,23.12,23.12,2054133,0
+WFC_Z.US,D,20200514,000000,22.98,23,22.45,22.75,543904,0
+WFC_Z.US,D,20200515,000000,22.69,22.92,22.64,22.82,158155,0
+WFC_Z.US,D,20200518,000000,23.08,23.17,22.94,23.02,269883,0
+WFC_Z.US,D,20200519,000000,23.05,23.27,22.96,23.09,167140,0
+WFC_Z.US,D,20200520,000000,23.28,23.28,22.98,23.02,254690,0
+WFC_Z.US,D,20200521,000000,23.06,23.18,23.03,23.11,144901,0
+WFC_Z.US,D,20200522,000000,23.1,23.48,23.0863,23.37,115655,0
+WFC_Z.US,D,20200526,000000,23.68,23.74,23.58,23.63,140276,0
+WFC_Z.US,D,20200527,000000,23.72,23.83,23.59,23.82,3144588,0
+WFC_Z.US,D,20200528,000000,23.7,23.79,23.57,23.68,181682,0
+WFC_Z.US,D,20200529,000000,23.68,23.73,23.62,23.73,387352,0
+WFC_Z.US,D,20200601,000000,23.84,23.85,23.64,23.7,150384,0
+WFC_Z.US,D,20200602,000000,23.7,23.8,23.65,23.8,114646,0
+WFC_Z.US,D,20200603,000000,23.79,23.92,23.6999,23.71,258241,0
+WFC_Z.US,D,20200604,000000,23.71,23.78,23.623,23.74,187436,0
+WFC_Z.US,D,20200605,000000,23.95,23.98,23.82,23.98,537457,0
+WFC_Z.US,D,20200608,000000,23.98,24.03,23.94,24,174896,0
+WFC_Z.US,D,20200609,000000,23.96,23.9799,23.81,23.97,176287,0
+WFC_Z.US,D,20200610,000000,23.98,23.98,23.8,23.94,373176,0
+WFC_Z.US,D,20200611,000000,23.75,23.85,22.88,23.05,579140,0
+WFC_Z.US,D,20200612,000000,23.45,23.45,22.77,22.85,364449,0
+WFC_Z.US,D,20200615,000000,22.65,23.14,22.6106,23.08,581451,0
+WFC_Z.US,D,20200616,000000,23.29,23.57,23.29,23.45,227714,0
+WFC_Z.US,D,20200617,000000,23.55,23.62,23.35,23.54,351044,0
+WFC_Z.US,D,20200618,000000,23.54,23.69,23.54,23.61,163461,0
+WFC_Z.US,D,20200619,000000,23.65,23.72,23.55,23.57,186910,0
+WFC_Z.US,D,20200622,000000,23.62,23.71,23.49,23.61,345587,0
+WFC_Z.US,D,20200623,000000,23.7,23.84,23.6,23.66,255296,0
+WFC_Z.US,D,20200624,000000,23.65,23.6921,23.33,23.41,534890,0
+WFC_Z.US,D,20200625,000000,23.41,23.5,23.21,23.47,324407,0
+WFC_Z.US,D,20200626,000000,23.45,23.45,23.28,23.33,212692,0
+WFC_Z.US,D,20200629,000000,23.26,23.3799,23.12,23.28,189294,0
+WFC_Z.US,D,20200630,000000,23.22,23.3,23.095,23.24,241255,0
+WFC_Z.US,D,20200701,000000,23.37,23.5,23.2601,23.47,104417,0
+WFC_Z.US,D,20200702,000000,23.58,23.66,23.5101,23.63,81774,0
+WFC_Z.US,D,20200706,000000,23.68,23.72,23.6,23.71,251953,0
+WFC_Z.US,D,20200707,000000,23.69,23.71,23.39,23.56,259139,0
+WFC_Z.US,D,20200708,000000,23.61,23.64,23.45,23.56,126443,0
+WFC_Z.US,D,20200709,000000,23.56,23.67,23.4,23.6,139626,0
+WFC_Z.US,D,20200710,000000,23.61,23.73,23.59,23.69,130971,0
+WFC_Z.US,D,20200713,000000,23.73,23.8221,23.39,23.42,370830,0
+WFC_Z.US,D,20200714,000000,23.3,23.3,22.9,22.99,532515,0
+WFC_Z.US,D,20200715,000000,23.14,23.16,22.96,23.13,244770,0
+WFC_Z.US,D,20200716,000000,23.13,23.241,23.07,23.17,237894,0
+WFC_Z.US,D,20200717,000000,23.22,23.28,23.17,23.21,141875,0
+WFC_Z.US,D,20200720,000000,23.29,23.29,23.16,23.24,188114,0
+WFC_Z.US,D,20200721,000000,23.29,23.73,23.29,23.69,607749,0
+WFC_Z.US,D,20200722,000000,23.66,23.86,23.66,23.77,324982,0
+WFC_Z.US,D,20200723,000000,24,24.13,23.9,23.95,624456,0
+WFC_Z.US,D,20200724,000000,23.99,24.04,23.91,24,272966,0
+WFC_Z.US,D,20200727,000000,24.05,24.05,23.9287,23.97,234487,0
+WFC_Z.US,D,20200728,000000,23.98,24.12,23.98,24.09,361992,0
+WFC_Z.US,D,20200729,000000,24.13,24.1991,24.02,24.17,518205,0
+WFC_Z.US,D,20200730,000000,24.17,24.27,24.115,24.2,326489,0
+WFC_Z.US,D,20200731,000000,24.27,24.44,24.2358,24.4,441220,0
+WFC_Z.US,D,20200803,000000,24.44,24.69,24.4,24.65,608691,0
+WFC_Z.US,D,20200804,000000,24.63,24.81,24.6,24.71,194354,0
+WFC_Z.US,D,20200805,000000,24.75,24.81,24.61,24.65,168096,0
+WFC_Z.US,D,20200806,000000,24.69,24.74,24.6495,24.7,212606,0
+WFC_Z.US,D,20200807,000000,24.72,24.72,24.5706,24.7,158716,0
+WFC_Z.US,D,20200810,000000,24.63,24.78,24.62,24.7,365878,0
+WFC_Z.US,D,20200811,000000,24.79,24.79,24.65,24.72,180258,0
+WFC_Z.US,D,20200812,000000,24.76,24.79,24.71,24.74,194050,0
+WFC_Z.US,D,20200813,000000,24.78,24.84,24.66,24.7,197388,0
+WFC_Z.US,D,20200814,000000,24.7,24.73,24.66,24.7,152492,0
+WFC_Z.US,D,20200817,000000,24.75,24.84,24.68,24.81,185051,0
+WFC_Z.US,D,20200818,000000,24.8,24.95,24.77,24.93,163179,0
+WFC_Z.US,D,20200819,000000,24.94,25,24.88,24.95,405016,0
+WFC_Z.US,D,20200820,000000,24.9,25.08,24.895,25.04,1152305,0
+WFC_Z.US,D,20200821,000000,25.04,25.08,24.96,24.99,223850,0
+WFC_Z.US,D,20200824,000000,25.05,25.18,24.99,25.18,284562,0
+WFC_Z.US,D,20200825,000000,25.12,25.18,25.07,25.18,347630,0
+WFC_Z.US,D,20200826,000000,25.17,25.18,25.08,25.18,229777,0
+WFC_Z.US,D,20200827,000000,25.17,25.19,25.13,25.19,335673,0
+WFC_Z.US,D,20200828,000000,24.87,24.97,24.73,24.81,348623,0
+WFC_Z.US,D,20200831,000000,24.85,24.92,24.7718,24.79,279569,0
+WFC_Z.US,D,20200901,000000,24.87,24.88,24.68,24.75,280680,0
+WFC_Z.US,D,20200902,000000,24.75,24.98,24.75,24.96,562204,0
+WFC_Z.US,D,20200903,000000,24.94,24.97,24.8,24.88,323704,0
+WFC_Z.US,D,20200904,000000,24.9,24.93,24.74,24.83,200695,0
+WFC_Z.US,D,20200908,000000,24.73,24.8,24.57,24.6,519369,0
+WFC_Z.US,D,20200909,000000,24.72,24.9,24.65,24.78,152683,0
+WFC_Z.US,D,20200910,000000,24.85,25.03,24.65,24.92,277836,0
+WFC_Z.US,D,20200911,000000,24.97,25.02,24.8,24.83,420534,0
+WFC_Z.US,D,20200914,000000,24.92,24.97,24.85,24.94,360079,0
+WFC_Z.US,D,20200915,000000,24.99,25.02,24.93,24.97,368829,0
+WFC_Z.US,D,20200916,000000,24.96,25.04,24.922,24.93,450606,0
+WFC_Z.US,D,20200917,000000,24.85,25,24.85,24.94,235482,0
+WFC_Z.US,D,20200918,000000,24.93,24.97,24.87,24.91,169651,0
+WFC_Z.US,D,20200921,000000,24.78,24.8837,24.62,24.83,228129,0
+WFC_Z.US,D,20200922,000000,24.85,24.93,24.79,24.9,276073,0
+WFC_Z.US,D,20200923,000000,24.92,24.92,24.6,24.75,355749,0
+WFC_Z.US,D,20200924,000000,24.68,24.79,24.58,24.67,338124,0
+WFC_Z.US,D,20200925,000000,24.7,24.9,24.67,24.87,290213,0
+WFC_Z.US,D,20200928,000000,24.94,25.1578,24.92,25.08,291439,0
+WFC_Z.US,D,20200929,000000,25.13,25.27,25.03,25.23,501106,0
+WFC_Z.US,D,20200930,000000,25.26,25.3517,25.1,25.14,315022,0
+WFC_Z.US,D,20201001,000000,25.21,25.375,25.18,25.29,263981,0
+WFC_Z.US,D,20201002,000000,25.17,25.3719,25.14,25.27,426150,0
+WFC_Z.US,D,20201005,000000,25.38,25.43,25.27,25.34,229267,0
+WFC_Z.US,D,20201006,000000,25.3,25.4188,25.25,25.31,294822,0
+WFC_Z.US,D,20201007,000000,25.37,25.39,25.23,25.28,196115,0
+WFC_Z.US,D,20201008,000000,25.3,25.37,25.29,25.31,215466,0
+WFC_Z.US,D,20201009,000000,25.35,25.36,25.25,25.3,226190,0
+WFC_Z.US,D,20201012,000000,25.35,25.37,25.28,25.34,104546,0
+WFC_Z.US,D,20201013,000000,25.36,25.47,25.33,25.44,255469,0
+WFC_Z.US,D,20201014,000000,25.48,25.48,25.39,25.43,387632,0
+WFC_Z.US,D,20201015,000000,25.34,25.44,25.3381,25.44,180219,0
+WFC_Z.US,D,20201016,000000,25.46,25.46,25.32,25.34,214734,0
+WFC_Z.US,D,20201019,000000,25.4,25.44,25.25,25.29,214232,0
+WFC_Z.US,D,20201020,000000,25.33,25.36,25.1706,25.26,288901,0
+WFC_Z.US,D,20201021,000000,25.22,25.2776,25.1,25.19,670984,0
+WFC_Z.US,D,20201022,000000,25.2,25.29,25.16,25.29,256543,0
+WFC_Z.US,D,20201023,000000,25.26,25.4,25.26,25.37,200529,0
+WFC_Z.US,D,20201026,000000,25.32,25.36,25.28,25.33,210200,0
+WFC_Z.US,D,20201027,000000,25.33,25.36,25.21,25.28,394438,0
+WFC_Z.US,D,20201028,000000,25.06,25.22,24.86,24.88,768328,0
+WFC_Z.US,D,20201029,000000,24.94,25.13,24.78,25.04,300444,0
+WFC_Z.US,D,20201030,000000,25.08,25.08,24.92,24.98,416737,0
+WFC_Z.US,D,20201102,000000,25.04,25.12,24.95,24.95,188080,0
+WFC_Z.US,D,20201103,000000,24.97,25.26,24.95,25.1623,421381,0
+WFC_Z.US,D,20201104,000000,25.23,25.49,25.17,25.49,342552,0
+WFC_Z.US,D,20201105,000000,25.5,25.65,25.3,25.4,201536,0
+WFC_Z.US,D,20201106,000000,25.43,25.43,25.33,25.37,82362,0
+WFC_Z.US,D,20201109,000000,25.54,25.54,25.37,25.45,199924,0
+WFC_Z.US,D,20201110,000000,25.4,25.4,25.33,25.33,144035,0
+WFC_Z.US,D,20201111,000000,25.38,25.4,25.3,25.37,152875,0
+WFC_Z.US,D,20201112,000000,25.38,25.4,25.355,25.38,117829,0
+WFC_Z.US,D,20201113,000000,25.4,25.47,25.365,25.44,101707,0
+WFC_Z.US,D,20201116,000000,25.48,25.75,25.39,25.64,425763,0
+WFC_Z.US,D,20201117,000000,25.63,25.75,25.61,25.71,379008,0
+WFC_Z.US,D,20201118,000000,25.68,25.79,25.65,25.66,152738,0
+WFC_Z.US,D,20201119,000000,25.66,25.8,25.64,25.79,150662,0
+WFC_Z.US,D,20201120,000000,25.79,25.85,25.66,25.75,467454,0
+WFC_Z.US,D,20201123,000000,25.85,26.05,25.85,25.94,209408,0
+WFC_Z.US,D,20201124,000000,26,26.05,25.91,25.92,254760,0
+WFC_Z.US,D,20201125,000000,25.97,26.01,25.86,25.96,121760,0
+WFC_Z.US,D,20201127,000000,25.61,25.6467,25.49,25.55,79075,0
+WFC_Z.US,D,20201130,000000,25.5,25.55,25.34,25.48,514187,0
+WFC_Z.US,D,20201201,000000,25.5,25.53,25.45,25.48,138465,0
+WFC_Z.US,D,20201202,000000,25.48,25.55,25.45,25.54,375249,0
+WFC_Z.US,D,20201203,000000,25.52,25.65,25.49,25.59,443595,0
+WFC_Z.US,D,20201204,000000,25.59,25.6,25.55,25.6,162671,0
+WFC_Z.US,D,20201207,000000,25.54,25.6,25.51,25.58,149634,0
+WFC_Z.US,D,20201208,000000,25.57,25.65,25.57,25.65,133301,0
+WFC_Z.US,D,20201209,000000,25.63,25.68,25.63,25.67,122427,0
+WFC_Z.US,D,20201210,000000,25.66,25.74,25.61,25.72,77084,0
+WFC_Z.US,D,20201211,000000,25.71,25.75,25.67,25.74,109191,0
+WFC_Z.US,D,20201214,000000,25.75,25.95,25.75,25.91,215084,0
+WFC_Z.US,D,20201215,000000,25.99,26.0767,25.95,26.01,169458,0
+WFC_Z.US,D,20201216,000000,25.97,26.295,25.97,26.24,206364,0
+WFC_Z.US,D,20201217,000000,26.28,26.33,26.26,26.29,122514,0
+WFC_Z.US,D,20201218,000000,26.34,26.47,26.2,26.37,272719,0
+WFC_Z.US,D,20201221,000000,26.35,26.43,26.28,26.31,178506,0
+WFC_Z.US,D,20201222,000000,26.37,26.37,26.06,26.18,233192,0
+WFC_Z.US,D,20201223,000000,26.15,26.34,26.15,26.22,156539,0
+WFC_Z.US,D,20201224,000000,26.29,26.29,26.21,26.22,45980,0
+WFC_Z.US,D,20201228,000000,26.22,26.36,26.18,26.21,117406,0
+WFC_Z.US,D,20201229,000000,26.22,26.3,26.16,26.25,128049,0
+WFC_Z.US,D,20201230,000000,26.27,26.35,26.2,26.35,126123,0
+WFC_Z.US,D,20201231,000000,26.34,26.59,26.29,26.42,419968,0
+WFC_Z.US,D,20210104,000000,26.35,26.43,25.97,26.06,151100,0
+WFC_Z.US,D,20210105,000000,26.05,26.162,25.98,26.09,97306,0
+WFC_Z.US,D,20210106,000000,26.12,26.12,25.4338,25.56,186310,0
+WFC_Z.US,D,20210107,000000,25.6,25.606,25.12,25.38,426625,0
+WFC_Z.US,D,20210108,000000,25.34,25.5,25.31,25.43,462713,0
+WFC_Z.US,D,20210111,000000,25.36,25.36,25.12,25.12,243465,0
+WFC_Z.US,D,20210112,000000,25.07,25.18,25,25.18,856273,0
+WFC_Z.US,D,20210113,000000,25.18,25.53,25.18,25.42,216816,0
+WFC_Z.US,D,20210114,000000,25.55,25.7,25.46,25.66,212176,0
+WFC_Z.US,D,20210115,000000,25.7,25.85,25.58,25.78,225572,0
+WFC_Z.US,D,20210119,000000,25.83,25.84,25.54,25.7,1669262,0
+WFC_Z.US,D,20210120,000000,25.75,25.75,25.6,25.65,2169263,0
+WFC_Z.US,D,20210121,000000,25.68,25.72,25.54,25.6,298306,0
+WFC_Z.US,D,20210122,000000,25.6,25.71,25.55,25.61,445551,0
+WFC_Z.US,D,20210125,000000,25.6,25.65,25.36,25.4,594792,0
+WFC_Z.US,D,20210126,000000,25.48,25.56,25.45,25.51,516599,0
+WFC_Z.US,D,20210127,000000,25.5,25.5,25.19,25.19,283172,0
+WFC_Z.US,D,20210128,000000,25.27,25.37,25.16,25.19,542546,0
+WFC_Z.US,D,20210129,000000,25.24,25.2587,25.02,25.02,579464,0
+WFC_Z.US,D,20210201,000000,25.04,25.29,25.04,25.22,403626,0
+WFC_Z.US,D,20210202,000000,25.22,25.43,25.22,25.36,270694,0
+WFC_Z.US,D,20210203,000000,25.38,25.39,25.13,25.13,377814,0
+WFC_Z.US,D,20210204,000000,25.18,25.28,25.14,25.2,263504,0
+WFC_Z.US,D,20210205,000000,25.22,25.39,25.22,25.28,212780,0
+WFC_Z.US,D,20210208,000000,25.31,25.3529,25.271,25.31,165835,0
+WFC_Z.US,D,20210209,000000,25.28,25.54,25.28,25.43,272281,0
+WFC_Z.US,D,20210210,000000,25.43,25.75,25.43,25.67,297825,0
+WFC_Z.US,D,20210211,000000,25.67,25.72,25.45,25.5,181614,0
+WFC_Z.US,D,20210212,000000,25.52,25.53,25.35,25.46,479942,0
+WFC_Z.US,D,20210216,000000,25.32,25.41,25.16,25.16,228834,0
+WFC_Z.US,D,20210217,000000,25.24,25.39,25.1792,25.39,513586,0
+WFC_Z.US,D,20210218,000000,25.28,25.33,25.2,25.28,456780,0
+WFC_Z.US,D,20210219,000000,25.29,25.41,25.2899,25.29,431838,0
+WFC_Z.US,D,20210222,000000,25.34,25.35,25.16,25.22,282634,0
+WFC_Z.US,D,20210223,000000,25.25,25.25,25.15,25.19,218951,0
+WFC_Z.US,D,20210224,000000,25.11,25.15,25.02,25.02,601672,0
+WFC_Z.US,D,20210225,000000,24.83,24.88,24.55,24.62,708422,0
+WFC_Z.US,D,20210226,000000,24.74,24.7796,24.57,24.7,797701,0
+WFC_Z.US,D,20210301,000000,24.81,24.95,24.79,24.84,396154,0
+WFC_Z.US,D,20210302,000000,24.89,25.12,24.89,25.11,428195,0
+WFC_Z.US,D,20210303,000000,25,25.06,24.8,24.84,492301,0
+WFC_Z.US,D,20210304,000000,24.9,25.13,24.7,24.7,444677,0
+WFC_Z.US,D,20210305,000000,24.77,24.92,24.63,24.92,267618,0
+WFC_Z.US,D,20210308,000000,24.97,25.04,24.8,24.85,223956,0
+WFC_Z.US,D,20210309,000000,24.98,25.04,24.92,24.99,225570,0
+WFC_Z.US,D,20210310,000000,25.09,25.1,24.9,25.01,451130,0
+WFC_Z.US,D,20210311,000000,25.05,25.4205,25.05,25.32,305616,0
+WFC_Z.US,D,20210312,000000,25.24,25.31,25.07,25.2,239415,0
+WFC_Z.US,D,20210315,000000,25.29,25.46,25.25,25.41,279969,0
+WFC_Z.US,D,20210316,000000,25.43,25.47,25.405,25.47,301135,0
+WFC_Z.US,D,20210317,000000,25.4,25.44,25.31,25.44,275552,0
+WFC_Z.US,D,20210318,000000,25.33,25.33,25.15,25.15,209262,0
+WFC_Z.US,D,20210319,000000,25.38,25.38,25.07,25.16,344472,0
+WFC_Z.US,D,20210322,000000,25.18,25.35,25.18,25.29,393333,0
+WFC_Z.US,D,20210323,000000,25.39,25.39,25.27,25.29,177516,0
+WFC_Z.US,D,20210324,000000,25.3,25.49,25.3,25.48,166096,0
+WFC_Z.US,D,20210325,000000,25.45,25.49,25.38,25.49,136543,0
+WFC_Z.US,D,20210326,000000,25.48,25.55,25.4449,25.52,88805,0
+WFC_Z.US,D,20210329,000000,25.54,25.54,25.35,25.36,220289,0
+WFC_Z.US,D,20210330,000000,25.36,25.44,25.31,25.44,202194,0
+WFC_Z.US,D,20210331,000000,25.52,25.56,25.36,25.53,1126439,0
+WFC_Z.US,D,20210401,000000,25.58,25.7,25.53,25.69,145808,0
+WFC_Z.US,D,20210405,000000,25.7,25.72,25.6,25.72,132576,0
+WFC_Z.US,D,20210406,000000,25.75,25.89,25.63,25.89,194560,0
+WFC_Z.US,D,20210407,000000,25.85,25.92,25.825,25.83,125297,0
+WFC_Z.US,D,20210408,000000,25.81,25.82,25.66,25.75,137819,0
+WFC_Z.US,D,20210409,000000,25.78,25.84,25.67,25.71,172626,0
+WFC_Z.US,D,20210412,000000,25.66,25.7,25.6065,25.67,73045,0
+WFC_Z.US,D,20210413,000000,25.66,25.72,25.53,25.69,182049,0
+WFC_Z.US,D,20210414,000000,25.65,25.72,25.59,25.65,97617,0
+WFC_Z.US,D,20210415,000000,25.67,25.78,25.65,25.73,120096,0
+WFC_Z.US,D,20210416,000000,25.76,25.7974,25.66,25.79,116641,0
+WFC_Z.US,D,20210419,000000,25.71,25.76,25.68,25.69,147699,0
+WFC_Z.US,D,20210420,000000,25.72,25.72,25.58,25.67,240485,0
+WFC_Z.US,D,20210421,000000,25.72,25.79,25.65,25.74,92137,0
+WFC_Z.US,D,20210422,000000,25.83,25.83,25.67,25.74,119553,0
+WFC_Z.US,D,20210423,000000,25.88,25.92,25.6707,25.87,139170,0
+WFC_Z.US,D,20210426,000000,25.9,25.98,25.865,25.95,105205,0
+WFC_Z.US,D,20210427,000000,25.96,25.96,25.82,25.82,105595,0
+WFC_Z.US,D,20210428,000000,25.88,25.95,25.8,25.93,152141,0
+WFC_Z.US,D,20210429,000000,25.9,25.93,25.75,25.82,161979,0
+WFC_Z.US,D,20210430,000000,25.82,25.869,25.66,25.73,178532,0
+WFC_Z.US,D,20210503,000000,25.79,25.9,25.71,25.9,123564,0
+WFC_Z.US,D,20210504,000000,25.87,25.88,25.76,25.88,149983,0
+WFC_Z.US,D,20210505,000000,25.87,25.89,25.75,25.78,62386,0
+WFC_Z.US,D,20210506,000000,25.78,25.8199,25.68,25.73,157395,0
+WFC_Z.US,D,20210507,000000,25.77,25.85,25.7,25.84,374014,0
+WFC_Z.US,D,20210510,000000,25.85,25.85,25.71,25.71,73384,0
+WFC_Z.US,D,20210511,000000,25.64,25.7,25.38,25.56,152954,0
+WFC_Z.US,D,20210512,000000,25.49,25.55,25.3,25.36,483333,0
+WFC_Z.US,D,20210513,000000,25.46,25.56,25.3,25.42,125022,0
+WFC_Z.US,D,20210514,000000,25.48,25.54,25.42,25.54,145256,0
+WFC_Z.US,D,20210517,000000,25.51,25.62,25.47,25.58,91763,0
+WFC_Z.US,D,20210518,000000,25.6,25.69,25.5604,25.67,121065,0
+WFC_Z.US,D,20210519,000000,25.56,25.66,25.53,25.63,93274,0
+WFC_Z.US,D,20210520,000000,25.61,25.91,25.61,25.88,187215,0
+WFC_Z.US,D,20210521,000000,25.89,25.95,25.791,25.93,151237,0
+WFC_Z.US,D,20210524,000000,25.99,26.06,25.93,25.99,135729,0
+WFC_Z.US,D,20210525,000000,25.98,26.01,25.92,26.01,148951,0
+WFC_Z.US,D,20210526,000000,25.95,25.965,25.86,25.92,99578,0
+WFC_Z.US,D,20210527,000000,25.62,25.78,25.5507,25.78,84071,0
+WFC_Z.US,D,20210528,000000,25.8,25.96,25.77,25.93,154474,0
+WFC_Z.US,D,20210601,000000,25.9,26,25.87,25.97,160089,0
+WFC_Z.US,D,20210602,000000,25.97,26.1,25.93,26.1,257469,0
+WFC_Z.US,D,20210603,000000,26.03,26.07,25.97,26,147833,0
+WFC_Z.US,D,20210604,000000,26.05,26.0529,25.92,26,149391,0
+WFC_Z.US,D,20210607,000000,26.04,26.1,26,26.09,175784,0
+WFC_Z.US,D,20210608,000000,26.09,26.14,26.06,26.1,183498,0
+WFC_Z.US,D,20210609,000000,26.13,26.24,26.1,26.2,185805,0
+WFC_Z.US,D,20210610,000000,26.21,26.21,26.13,26.21,125253,0
+WFC_Z.US,D,20210611,000000,26.2,26.22,26.1,26.14,91524,0
+WFC_Z.US,D,20210614,000000,26.17,26.17,26,26.15,150612,0
+WFC_Z.US,D,20210615,000000,26.18,26.23,26.15,26.2,133014,0
+WFC_Z.US,D,20210616,000000,26.14,26.22,26.11,26.15,176472,0
+WFC_Z.US,D,20210617,000000,26.17,26.23,26.1508,26.22,113274,0
+WFC_Z.US,D,20210618,000000,26.19,26.22,26.15,26.16,113344,0
+WFC_Z.US,D,20210621,000000,26.13,26.185,26.13,26.13,133426,0
+WFC_Z.US,D,20210622,000000,26.18,26.18,26.11,26.15,215288,0
+WFC_Z.US,D,20210623,000000,26.14,26.2197,26.11,26.12,83810,0
+WFC_Z.US,D,20210624,000000,26.17,26.18,26.05,26.15,113741,0
+WFC_Z.US,D,20210625,000000,26.15,26.15,26.02,26.06,149438,0
+WFC_Z.US,D,20210628,000000,26.06,26.06,25.98,26,156232,0
+WFC_Z.US,D,20210629,000000,26.01,26.05,25.91,26.03,197772,0
+WFC_Z.US,D,20210630,000000,26.03,26.15,26.03,26.15,299197,0
+WFC_Z.US,D,20210701,000000,26.14,26.24,26.1,26.24,140588,0
+WFC_Z.US,D,20210702,000000,26.22,26.32,26.19,26.32,110322,0
+WFC_Z.US,D,20210706,000000,26.31,26.36,26.25,26.36,98469,0
+WFC_Z.US,D,20210707,000000,26.34,26.5099,26.31,26.46,143682,0
+WFC_Z.US,D,20210708,000000,26.37,26.4784,26.3605,26.41,83586,0
+WFC_Z.US,D,20210709,000000,26.37,26.52,26.37,26.49,113185,0
+WFC_Z.US,D,20210712,000000,26.51,26.52,26.37,26.45,120566,0
+WFC_Z.US,D,20210713,000000,26.41,26.45,26.3,26.33,147681,0
+WFC_Z.US,D,20210714,000000,26.44,26.4489,26.31,26.38,106292,0
+WFC_Z.US,D,20210715,000000,26.35,26.43,26.31,26.4,77334,0
+WFC_Z.US,D,20210716,000000,26.4,26.42,26.3307,26.37,68072,0
+WFC_Z.US,D,20210719,000000,26.31,26.34,26.2,26.28,227117,0
+WFC_Z.US,D,20210720,000000,26.27,26.31,26.0477,26.09,179267,0
+WFC_Z.US,D,20210721,000000,26.13,26.13,25.87,25.91,211224,0
+WFC_Z.US,D,20210722,000000,25.93,25.93,25.78,25.84,372286,0
+WFC_Z.US,D,20210723,000000,25.83,25.92,25.82,25.86,141988,0
+WFC_Z.US,D,20210726,000000,25.9,25.99,25.87,25.88,166511,0
+WFC_Z.US,D,20210727,000000,25.91,25.9153,25.82,25.89,168958,0
+WFC_Z.US,D,20210728,000000,25.91,25.93,25.83,25.93,131215,0
+WFC_Z.US,D,20210729,000000,25.92,26.1,25.92,26.1,95224,0
+WFC_Z.US,D,20210730,000000,26.07,26.2,26.065,26.19,153247,0
+WFC_Z.US,D,20210802,000000,26.19,26.38,26.11,26.38,86362,0
+WFC_Z.US,D,20210803,000000,26.38,26.42,26.29,26.42,136933,0
+WFC_Z.US,D,20210804,000000,26.4,26.42,26.3079,26.42,82959,0
+WFC_Z.US,D,20210805,000000,26.41,26.5,26.4,26.46,94426,0
+WFC_Z.US,D,20210806,000000,26.45,26.48,26.37,26.43,115456,0
+WFC_Z.US,D,20210809,000000,26.4,26.44,26.11,26.15,101965,0
+WFC_Z.US,D,20210810,000000,26.12,26.12,25.95,26.1,115524,0
+WFC_Z.US,D,20210811,000000,26.12,26.2043,25.95,26.03,109752,0
+WFC_Z.US,D,20210812,000000,26.02,26.17,26.02,26.13,99099,0
+WFC_Z.US,D,20210813,000000,26.15,26.24,26.1,26.2,128368,0
+WFC_Z.US,D,20210816,000000,26.22,26.22,26.11,26.13,57748,0
+WFC_Z.US,D,20210817,000000,26.13,26.15,26.01,26.08,242093,0
+WFC_Z.US,D,20210818,000000,26.11,26.11,25.94,25.95,186247,0
+WFC_Z.US,D,20210819,000000,25.95,26.0393,25.92,25.97,234675,0
+WFC_Z.US,D,20210820,000000,26.01,26.045,25.97,26.01,144205,0
+WFC_Z.US,D,20210823,000000,26.05,26.09,26.0209,26.08,86194,0
+WFC_Z.US,D,20210824,000000,26.11,26.125,26.04,26.06,179209,0
+WFC_Z.US,D,20210825,000000,26.1,26.1,26.04,26.06,166561,0
+WFC_Z.US,D,20210826,000000,26.07,26.07,25.95,25.95,160846,0
+WFC_Z.US,D,20210827,000000,26.02,26.15,25.975,26.15,124350,0
+WFC_Z.US,D,20210830,000000,25.91,25.95,25.72,25.75,232540,0
+WFC_Z.US,D,20210831,000000,25.81,25.88,25.76,25.87,678482,0
+WFC_Z.US,D,20210901,000000,25.91,26.0699,25.91,26.04,153276,0
+WFC_Z.US,D,20210902,000000,26.08,26.29,26.065,26.24,244469,0
+WFC_Z.US,D,20210903,000000,26.18,26.35,26.15,26.35,88042,0
+WFC_Z.US,D,20210907,000000,26.29,26.33,26.22,26.31,158371,0
+WFC_Z.US,D,20210908,000000,26.34,26.35,26.22,26.32,161925,0
+WFC_Z.US,D,20210909,000000,26.33,26.42,26.31,26.42,98244,0
+WFC_Z.US,D,20210910,000000,26.37,26.5,26.37,26.46,185132,0
+WFC_Z.US,D,20210913,000000,26.48,26.53,26.44,26.48,291058,0
+WFC_Z.US,D,20210914,000000,26.51,26.5297,26.39,26.42,139353,0
+WFC_Z.US,D,20210915,000000,26.45,26.54,26.38,26.51,183357,0
+WFC_Z.US,D,20210916,000000,26.5,26.56,26.45,26.54,492898,0
+WFC_Z.US,D,20210917,000000,26.53,26.53,26.29,26.31,235366,0
+WFC_Z.US,D,20210920,000000,26.22,26.31,26.07,26.17,239866,0
+WFC_Z.US,D,20210921,000000,26.25,26.34,26.19,26.25,132195,0
+WFC_Z.US,D,20210922,000000,26.24,26.46,26.24,26.4476,139176,0
+WFC_Z.US,D,20210923,000000,26.43,26.49,26.29,26.34,175433,0
+WFC_Z.US,D,20210924,000000,26.29,26.36,26.18,26.26,143162,0
+WFC_Z.US,D,20210927,000000,26.2,26.3,26.11,26.23,215058,0
+WFC_Z.US,D,20210928,000000,26.09,26.12,25.91,26.02,407132,0
+WFC_Z.US,D,20210929,000000,26.04,26.19,26,26.16,276696,0
+WFC_Z.US,D,20210930,000000,26.13,26.29,26.11,26.19,890126,0
+WFC_Z.US,D,20211001,000000,26.24,26.24,26.06,26.09,166882,0
+WFC_Z.US,D,20211004,000000,26.07,26.11,25.85,25.85,127317,0
+WFC_Z.US,D,20211005,000000,25.92,25.9995,25.71,25.75,161819,0
+WFC_Z.US,D,20211006,000000,25.75,25.95,25.63,25.92,316284,0
+WFC_Z.US,D,20211007,000000,25.86,25.97,25.84,25.88,376567,0
+WFC_Z.US,D,20211008,000000,25.9,25.96,25.82,25.94,137125,0
+WFC_Z.US,D,20211011,000000,25.94,26.01,25.94,25.99,64769,0
+WFC_Z.US,D,20211012,000000,26.02,26.08,25.96,26.01,149228,0
+WFC_Z.US,D,20211013,000000,26.06,26.2699,26.01,26.24,209096,0
+WFC_Z.US,D,20211014,000000,26.24,26.44,26.24,26.27,213546,0
+WFC_Z.US,D,20211015,000000,26.22,26.29,26,26.04,180527,0
+WFC_Z.US,D,20211018,000000,26.08,26.08,25.92,25.96,267927,0
+WFC_Z.US,D,20211019,000000,25.96,26.0198,25.79,25.8,309069,0
+WFC_Z.US,D,20211020,000000,25.81,25.95,25.8,25.93,269951,0
+WFC_Z.US,D,20211021,000000,25.95,26,25.91,25.99,256087,0
+WFC_Z.US,D,20211022,000000,26.03,26.03,25.85,25.86,142318,0
+WFC_Z.US,D,20211025,000000,25.9,25.97,25.87,25.91,359648,0
+WFC_Z.US,D,20211026,000000,25.97,25.97,25.89,25.93,337861,0
+WFC_Z.US,D,20211027,000000,25.96,25.98,25.9,25.92,499140,0
+WFC_Z.US,D,20211028,000000,25.95,25.99,25.85,25.88,253438,0
+WFC_Z.US,D,20211029,000000,25.85,25.95,25.84,25.9,236189,0
+WFC_Z.US,D,20211101,000000,25.9,25.97,25.84,25.93,189406,0
+WFC_Z.US,D,20211102,000000,25.97,25.99,25.94,25.99,173223,0
+WFC_Z.US,D,20211103,000000,25.99,26.021,25.95,25.98,182960,0
+WFC_Z.US,D,20211104,000000,25.98,26.07,25.97,26.02,193735,0
+WFC_Z.US,D,20211105,000000,26.04,26.18,26.04,26.16,108313,0
+WFC_Z.US,D,20211108,000000,26.18,26.2,26.11,26.13,83561,0
+WFC_Z.US,D,20211109,000000,26.19,26.19,26.09,26.12,61492,0
+WFC_Z.US,D,20211110,000000,26.09,26.11,25.9,25.95,126092,0
+WFC_Z.US,D,20211111,000000,26.03,26.03,25.84,25.93,113236,0
+WFC_Z.US,D,20211112,000000,25.96,26.03,25.8847,26,114707,0
+WFC_Z.US,D,20211115,000000,26.06,26.06,25.84,25.89,118262,0
+WFC_Z.US,D,20211116,000000,25.9,25.95,25.83,25.875,217627,0
+WFC_Z.US,D,20211117,000000,25.86,25.89,25.76,25.855,98585,0
+WFC_Z.US,D,20211118,000000,25.92,25.92,25.78,25.87,86652,0
+WFC_Z.US,D,20211119,000000,25.87,25.87,25.73,25.83,87575,0
+WFC_Z.US,D,20211122,000000,25.83,25.9,25.75,25.78,99406,0
+WFC_Z.US,D,20211123,000000,25.79,25.79,25.54,25.58,124933,0
+WFC_Z.US,D,20211124,000000,25.62,25.6899,25.51,25.64,70851,0
+WFC_Z.US,D,20211126,000000,25.5,25.6,25.34,25.48,63819,0
+WFC_Z.US,D,20211129,000000,25.34,25.45,25.32,25.4189,201963,0
+WFC_Z.US,D,20211130,000000,25.42,25.56,25.27,25.42,375579,0
+WFC_Z.US,D,20211201,000000,25.56,25.77,25.46,25.54,175507,0
+WFC_Z.US,D,20211202,000000,25.61,25.69,25.43,25.67,171108,0
+WFC_Z.US,D,20211203,000000,25.62,25.62,25.45,25.5,120957,0
+WFC_Z.US,D,20211206,000000,25.51,25.64,25.45,25.63,83676,0
+WFC_Z.US,D,20211207,000000,25.73,25.88,25.71,25.82,141752,0
+WFC_Z.US,D,20211208,000000,25.78,25.8209,25.71,25.78,87396,0
+WFC_Z.US,D,20211209,000000,25.68,25.791,25.62,25.67,90870,0
+WFC_Z.US,D,20211210,000000,25.68,25.73,25.549,25.58,66695,0
+WFC_Z.US,D,20211213,000000,25.63,25.655,25.45,25.61,100035,0
+WFC_Z.US,D,20211214,000000,25.57,25.59,25.49,25.54,90242,0
+WFC_Z.US,D,20211215,000000,25.62,25.69,25.522,25.58,112429,0
+WFC_Z.US,D,20211216,000000,25.58,25.84,25.58,25.8,98178,0
+WFC_Z.US,D,20211217,000000,25.79,25.92,25.65,25.65,104814,0
+WFC_Z.US,D,20211220,000000,25.64,25.75,25.57,25.61,82958,0
+WFC_Z.US,D,20211221,000000,25.67,25.86,25.6501,25.79,97875,0
+WFC_Z.US,D,20211222,000000,25.79,25.95,25.79,25.92,111295,0
+WFC_Z.US,D,20211223,000000,25.89,25.98,25.84,25.87,90590,0
+WFC_Z.US,D,20211227,000000,25.85,25.9,25.85,25.8501,49648,0
+WFC_Z.US,D,20211228,000000,25.88,25.99,25.85,25.96,100548,0
+WFC_Z.US,D,20211229,000000,25.96,26.03,25.92,25.99,105488,0
+WFC_Z.US,D,20211230,000000,26.03,26.03,25.94,25.98,84927,0
+WFC_Z.US,D,20211231,000000,25.96,26.0478,25.86,25.86,231972,0
+WFC_Z.US,D,20220103,000000,25.9,25.96,25.71,25.71,126690,0
+WFC_Z.US,D,20220104,000000,25.73,25.76,25.5395,25.7,133185,0
+WFC_Z.US,D,20220105,000000,25.68,25.82,25.5,25.52,133068,0
+WFC_Z.US,D,20220106,000000,25.5,25.69,25.35,25.65,219064,0
+WFC_Z.US,D,20220107,000000,25.54,25.7,25.46,25.62,112365,0
+WFC_Z.US,D,20220110,000000,25.51,25.5999,25.38,25.5,153319,0
+WFC_Z.US,D,20220111,000000,25.48,25.6699,25.47,25.6,99542,0
+WFC_Z.US,D,20220112,000000,25.65,25.76,25.52,25.69,182595,0
+WFC_Z.US,D,20220113,000000,25.67,25.7622,25.67,25.69,121186,0
+WFC_Z.US,D,20220114,000000,25.65,25.685,25.53,25.55,64800,0
+WFC_Z.US,D,20220118,000000,25.46,25.46,25.25,25.27,162354,0
+WFC_Z.US,D,20220119,000000,25.27,25.39,25.27,25.3,128800,0
+WFC_Z.US,D,20220120,000000,25.39,25.39,25.25,25.27,152894,0
+WFC_Z.US,D,20220121,000000,25.26,25.32,25.15,25.18,151904,0
+WFC_Z.US,D,20220124,000000,25.1,25.1,24.93,25.005,192560,0
+WFC_Z.US,D,20220125,000000,25,25.04,24.93,24.98,184021,0
+WFC_Z.US,D,20220126,000000,25.05,25.1491,24.715,24.75,236347,0
+WFC_Z.US,D,20220127,000000,24.8,24.92,23.9,23.9,556416,0
+WFC_Z.US,D,20220128,000000,23.96,24.52,23.75,24.51,861159,0
+WFC_Z.US,D,20220131,000000,24.55,24.84,24.5289,24.84,255298,0
+WFC_Z.US,D,20220201,000000,24.85,24.9,24.73,24.84,415147,0
+WFC_Z.US,D,20220202,000000,24.89,24.9,24.53,24.63,250262,0
+WFC_Z.US,D,20220203,000000,24.47,24.499,24.25,24.41,293486,0
+WFC_Z.US,D,20220204,000000,24.28,24.3299,24,24.07,347591,0
+WFC_Z.US,D,20220207,000000,24.07,24.18,23.83,23.86,341739,0
+WFC_Z.US,D,20220208,000000,23.78,23.8499,23.49,23.53,772840,0
+WFC_Z.US,D,20220209,000000,23.72,23.72,23.36,23.51,1051522,0
+WFC_Z.US,D,20220210,000000,23.36,23.36,22.97,23.07,997144,0
+WFC_Z.US,D,20220211,000000,23.12,23.1962,22.51,22.61,519820,0
+WFC_Z.US,D,20220214,000000,22.61,22.61,22.17,22.32,531889,0
+WFC_Z.US,D,20220215,000000,22.42,22.61,22.24,22.41,410469,0
+WFC_Z.US,D,20220216,000000,22.4,23.04,22.26,22.96,542088,0
+WFC_Z.US,D,20220217,000000,22.97,23.2,22.8,22.92,320100,0
+WFC_Z.US,D,20220218,000000,22.93,23.1526,22.9057,22.96,345777,0
+WFC_Z.US,D,20220222,000000,22.96,22.96,22.65,22.75,603856,0
+WFC_Z.US,D,20220223,000000,22.86,22.99,22.62,22.66,325772,0
+WFC_Z.US,D,20220224,000000,22.45,22.69,22.35,22.65,420200,0
+WFC_Z.US,D,20220225,000000,22.4,22.85,22.4,22.67,753400,0
+WFC_Z.US,D,20220228,000000,22.67,23.05,22.6345,22.85,365424,0
+WFC_Z.US,D,20220301,000000,22.96,23.12,22.89,22.99,557137,0
+WFC_Z.US,D,20220302,000000,23.06,23.0933,22.83,22.99,179138,0
+WFC_Z.US,D,20220303,000000,23.01,23.04,22.9,22.94,385102,0
+WFC_Z.US,D,20220304,000000,22.95,22.98,22.73,22.76,309873,0
+WFC_Z.US,D,20220307,000000,22.81,22.83,22.15,22.27,342546,0
+WFC_Z.US,D,20220308,000000,22.22,22.29,22,22.12,302328,0
+WFC_Z.US,D,20220309,000000,22.21,22.33,22.13,22.21,241903,0
+WFC_Z.US,D,20220310,000000,22.1,22.1072,21.8093,22,225777,0
+WFC_Z.US,D,20220311,000000,22,22.0212,21.78,21.79,223603,0
+WFC_Z.US,D,20220314,000000,21.72,21.73,21.1435,21.21,369613,0
+WFC_Z.US,D,20220315,000000,21.31,21.4299,21.2,21.28,589299,0
+WFC_Z.US,D,20220316,000000,21.41,21.54,21.14,21.49,520516,0
+WFC_Z.US,D,20220317,000000,21.59,21.91,21.58,21.82,248310,0
+WFC_Z.US,D,20220318,000000,21.82,22.14,21.8,22.08,185159,0
+WFC_Z.US,D,20220321,000000,21.98,22.09,21.33,21.59,369886,0
+WFC_Z.US,D,20220322,000000,21.52,21.6603,21.41,21.45,275438,0
+WFC_Z.US,D,20220323,000000,21.44,21.64,21.33,21.47,269908,0
+WFC_Z.US,D,20220324,000000,21.53,21.5795,21.4142,21.46,266495,0
+WFC_Z.US,D,20220325,000000,21.41,21.4598,21.18,21.21,289296,0
+WFC_Z.US,D,20220328,000000,21.27,21.367,21.17,21.27,290302,0
+WFC_Z.US,D,20220329,000000,21.4,21.68,21.32,21.63,241631,0
+WFC_Z.US,D,20220330,000000,21.77,22,21.7,21.91,295865,0
+WFC_Z.US,D,20220331,000000,21.98,22.24,21.93,22.17,480809,0
+WFC_Z.US,D,20220401,000000,22.12,22.12,21.85,21.96,301255,0
+WFC_Z.US,D,20220404,000000,21.96,21.9993,21.82,21.97,336032,0
+WFC_Z.US,D,20220405,000000,21.89,21.93,21.45,21.45,520681,0
+WFC_Z.US,D,20220406,000000,21.23,21.28,21.04,21.12,393396,0
+WFC_Z.US,D,20220407,000000,21.09,21.22,21.02,21.13,322639,0
+WFC_Z.US,D,20220408,000000,21,21.14,20.87,20.95,235313,0
+WFC_Z.US,D,20220411,000000,20.84,20.84,20.59,20.59,254450,0
+WFC_Z.US,D,20220412,000000,20.75,20.803,20.6,20.61,509345,0
+WFC_Z.US,D,20220413,000000,20.66,20.73,20.52,20.63,397495,0
+WFC_Z.US,D,20220414,000000,20.61,20.905,20.46,20.79,418222,0
+WFC_Z.US,D,20220418,000000,20.75,20.78,20.52,20.58,231145,0
+WFC_Z.US,D,20220419,000000,20.58,20.58,20.16,20.35,334815,0
+WFC_Z.US,D,20220420,000000,20.4,20.61,20.4,20.44,268773,0
+WFC_Z.US,D,20220421,000000,20.52,20.6,20.22,20.22,276587,0
+WFC_Z.US,D,20220422,000000,20.21,20.21,19.98,20.06,234449,0
+WFC_Z.US,D,20220425,000000,20.04,20.18,19.92,20.12,352827,0
+WFC_Z.US,D,20220426,000000,20.08,20.15,19.92,19.93,236859,0
+WFC_Z.US,D,20220427,000000,19.99,20.06,19.66,19.77,436860,0
+WFC_Z.US,D,20220428,000000,19.75,20.16,19.43,19.92,548626,0
+WFC_Z.US,D,20220429,000000,19.78,19.9,19.45,19.45,531818,0
+WFC_Z.US,D,20220502,000000,19.35,19.4,18.97,19.14,675006,0
+WFC_Z.US,D,20220503,000000,19.29,19.34,19.1019,19.21,361980,0
+WFC_Z.US,D,20220504,000000,19.21,20.05,19.11,20,405498,0
+WFC_Z.US,D,20220505,000000,19.68,19.73,19.2528,19.44,302527,0
+WFC_Z.US,D,20220506,000000,19.16,19.35,19.01,19.11,346721,0
+WFC_Z.US,D,20220509,000000,19,19.27,18.9,19.11,572640,0
+WFC_Z.US,D,20220510,000000,19.28,19.52,19.18,19.44,412095,0
+WFC_Z.US,D,20220511,000000,19.35,19.7,19.28,19.49,280502,0
+WFC_Z.US,D,20220512,000000,19.49,19.75,19.35,19.68,296444,0
+WFC_Z.US,D,20220513,000000,19.71,19.91,19.71,19.77,230251,0
+WFC_Z.US,D,20220516,000000,19.79,20.15,19.66,20.06,366418,0
+WFC_Z.US,D,20220517,000000,20.19,20.28,20,20.01,507869,0
+WFC_Z.US,D,20220518,000000,19.94,20.06,19.77,19.98,691133,0
+WFC_Z.US,D,20220519,000000,19.9,20.14,19.9,19.98,431566,0
+WFC_Z.US,D,20220520,000000,20.1,20.1,19.85,20,298838,0
+WFC_Z.US,D,20220523,000000,19.97,20.1117,19.95,20,406486,0
+WFC_Z.US,D,20220524,000000,19.94,20.2,19.86,20.19,154711,0
+WFC_Z.US,D,20220525,000000,20.26,20.87,20.225,20.87,433096,0
+WFC_Z.US,D,20220526,000000,20.99,21.35,20.905,21.1603,378182,0
+WFC_Z.US,D,20220527,000000,21.13,21.23,20.93,21.1,431695,0
+WFC_Z.US,D,20220531,000000,20.95,21,20.65,20.73,356119,0
+WFC_Z.US,D,20220601,000000,20.93,20.93,20.31,20.42,197946,0
+WFC_Z.US,D,20220602,000000,20.41,20.47,19.5,20.43,221292,0
+WFC_Z.US,D,20220603,000000,20.22,20.42,20.1491,20.42,127518,0
+WFC_Z.US,D,20220606,000000,20.43,20.56,20.16,20.27,201211,0
+WFC_Z.US,D,20220607,000000,20.21,20.63,20.2,20.62,208510,0
+WFC_Z.US,D,20220608,000000,20.56,20.6,20.37,20.53,140613,0
+WFC_Z.US,D,20220609,000000,20.47,20.51,20.2201,20.23,109906,0
+WFC_Z.US,D,20220610,000000,20.05,20.05,19.57,19.71,242198,0
+WFC_Z.US,D,20220613,000000,19.4,19.45,18.89,18.97,482333,0
+WFC_Z.US,D,20220614,000000,19.1,19.143,18.62,18.74,235455,0
+WFC_Z.US,D,20220615,000000,18.95,19.3638,18.83,19.2,314828,0
+WFC_Z.US,D,20220616,000000,18.8,19.0485,18.65,18.84,262351,0
+WFC_Z.US,D,20220617,000000,18.91,19.08,18.84,18.96,209805,0
+WFC_Z.US,D,20220621,000000,19.14,19.26,18.95,19.02,182321,0
+WFC_Z.US,D,20220622,000000,19.15,19.15,18.94,18.98,297758,0
+WFC_Z.US,D,20220623,000000,19.08,19.25,19.02,19.19,247069,0
+WFC_Z.US,D,20220624,000000,19.3,19.53,19.25,19.44,188969,0
+WFC_Z.US,D,20220627,000000,19.48,19.6,19.3555,19.45,119976,0
+WFC_Z.US,D,20220628,000000,19.54,19.63,19.37,19.44,93896,0
+WFC_Z.US,D,20220629,000000,19.57,19.57,19.35,19.42,79959,0
+WFC_Z.US,D,20220630,000000,19.46,19.63,19.35,19.45,145273,0
+WFC_Z.US,D,20220701,000000,19.64,19.78,19.565,19.77,128778,0
+WFC_Z.US,D,20220705,000000,19.8,19.88,19.57,19.85,117291,0
+WFC_Z.US,D,20220706,000000,19.95,19.98,19.67,19.7,119123,0
+WFC_Z.US,D,20220707,000000,19.85,20.11,19.7641,19.95,129616,0
+WFC_Z.US,D,20220708,000000,19.92,20.21,19.84,20.16,201576,0
+WFC_Z.US,D,20220711,000000,20.21,20.32,20.0705,20.24,199807,0
+WFC_Z.US,D,20220712,000000,20.25,20.38,20.13,20.16,171231,0
+WFC_Z.US,D,20220713,000000,19.89,20.2141,19.8,20.02,141297,0
+WFC_Z.US,D,20220714,000000,19.98,20.13,19.8682,20.13,76288,0
+WFC_Z.US,D,20220715,000000,20.22,20.43,20.18,20.29,125046,0
+WFC_Z.US,D,20220718,000000,20.39,20.4429,20.16,20.1979,110873,0
+WFC_Z.US,D,20220719,000000,20.35,20.41,20.23,20.28,139711,0
+WFC_Z.US,D,20220720,000000,20.29,20.44,20.29,20.42,92478,0
+WFC_Z.US,D,20220721,000000,20.43,20.52,20.3801,20.48,81094,0
+WFC_Z.US,D,20220722,000000,20.51,20.7499,20.51,20.7,151569,0
+WFC_Z.US,D,20220725,000000,20.75,20.77,20.57,20.73,96424,0
+WFC_Z.US,D,20220726,000000,20.72,20.72,20.62,20.66,103823,0
+WFC_Z.US,D,20220727,000000,20.75,20.7899,20.64,20.76,192419,0
+WFC_Z.US,D,20220728,000000,20.77,20.99,20.64,20.82,150879,0
+WFC_Z.US,D,20220729,000000,20.99,21.15,20.8038,20.92,270844,0
+WFC_Z.US,D,20220801,000000,20.95,21.065,20.95,20.98,221973,0
+WFC_Z.US,D,20220802,000000,21.05,21.8,20.85,21.45,356560,0
+WFC_Z.US,D,20220803,000000,21.62,21.77,21.49,21.76,151754,0
+WFC_Z.US,D,20220804,000000,21.77,21.82,21.63,21.8,183314,0
+WFC_Z.US,D,20220805,000000,21.65,21.65,21.39,21.51,116265,0
+WFC_Z.US,D,20220808,000000,21.56,21.649,21.37,21.41,168891,0
+WFC_Z.US,D,20220809,000000,21.36,21.43,21.1,21.23,130412,0
+WFC_Z.US,D,20220810,000000,21.4,21.53,21.34,21.47,113714,0
+WFC_Z.US,D,20220811,000000,21.57,21.57,21.3,21.34,111491,0
+WFC_Z.US,D,20220812,000000,21.37,21.51,21.3,21.44,122608,0
+WFC_Z.US,D,20220815,000000,21.48,21.64,21.45,21.46,130206,0
+WFC_Z.US,D,20220816,000000,21.49,21.52,21.32,21.52,98030,0
+WFC_Z.US,D,20220817,000000,21.4,21.4,21.05,21.08,182975,0
+WFC_Z.US,D,20220818,000000,21.13,21.13,20.93,20.98,105322,0
+WFC_Z.US,D,20220819,000000,20.81,20.837,20.55,20.59,215450,0
+WFC_Z.US,D,20220822,000000,20.53,20.5429,20.4,20.45,154390,0
+WFC_Z.US,D,20220823,000000,20.41,20.695,19.45,20.27,529325,0
+WFC_Z.US,D,20220824,000000,20.26,20.57,20.12,20.5,214080,0
+WFC_Z.US,D,20220825,000000,20.6,20.7933,20.45,20.74,114274,0
+WFC_Z.US,D,20220826,000000,20.75,20.75,20.408,20.58,241882,0
+WFC_Z.US,D,20220829,000000,20.48,20.6,20.37,20.51,129184,0
+WFC_Z.US,D,20220830,000000,20.29,20.4,19.9301,20.13,150336,0
+WFC_Z.US,D,20220831,000000,20.16,20.25,19.71,19.75,193458,0
+WFC_Z.US,D,20220901,000000,19.66,19.91,19.51,19.87,127966,0
+WFC_Z.US,D,20220902,000000,20.01,20.12,19.82,19.93,110720,0
+WFC_Z.US,D,20220906,000000,19.93,19.98,19.5,19.51,195925,0
+WFC_Z.US,D,20220907,000000,19.63,19.65,19.53,19.56,122697,0
+WFC_Z.US,D,20220908,000000,19.52,19.7423,19.42,19.43,190380,0
+WFC_Z.US,D,20220909,000000,19.59,19.75,19.45,19.65,142552,0
+WFC_Z.US,D,20220912,000000,19.68,19.89,19.68,19.82,135676,0
+WFC_Z.US,D,20220913,000000,19.52,19.65,19.46,19.65,116919,0
+WFC_Z.US,D,20220914,000000,19.62,19.72,19.5,19.63,136571,0
+WFC_Z.US,D,20220915,000000,19.6,19.7,19.45,19.48,154938,0
+WFC_Z.US,D,20220916,000000,19.35,19.41,19.13,19.33,170453,0
+WFC_Z.US,D,20220919,000000,19.3,19.31,19.1193,19.18,228858,0
+WFC_Z.US,D,20220920,000000,19.03,19.18,18.9738,19.15,167382,0
+WFC_Z.US,D,20220921,000000,19.2,19.31,19.14,19.16,157638,0
+WFC_Z.US,D,20220922,000000,19.09,19.09,18.89,18.97,204590,0
+WFC_Z.US,D,20220923,000000,18.92,18.95,18.71,18.92,376213,0
+WFC_Z.US,D,20220926,000000,18.83,18.88,18.67,18.82,227891,0
+WFC_Z.US,D,20220927,000000,18.89,18.9031,18.62,18.75,285560,0
+WFC_Z.US,D,20220928,000000,18.76,18.99,18.72,18.89,213333,0
+WFC_Z.US,D,20220929,000000,18.73,18.8,18.51,18.8,146828,0
+WFC_Z.US,D,20220930,000000,18.7,18.8,18.65,18.78,530729,0
+WFC_Z.US,D,20221003,000000,18.93,19.05,18.74,18.8,308004,0
+WFC_Z.US,D,20221004,000000,18.95,19.08,18.88,18.98,220272,0
+WFC_Z.US,D,20221005,000000,18.88,18.93,18.77,18.79,142407,0
+WFC_Z.US,D,20221006,000000,18.84,18.84,18.65,18.67,155158,0
+WFC_Z.US,D,20221007,000000,18.6,18.6499,18.55,18.57,145995,0
+WFC_Z.US,D,20221010,000000,18.67,18.67,18.3,18.41,112970,0
+WFC_Z.US,D,20221011,000000,18.37,18.51,18.22,18.4,239761,0
+WFC_Z.US,D,20221012,000000,18.32,18.32,18.12,18.16,149779,0
+WFC_Z.US,D,20221013,000000,17.94,18.17,17.75,17.94,250556,0
+WFC_Z.US,D,20221014,000000,18.04,18.08,17.82,18.02,220710,0
+WFC_Z.US,D,20221017,000000,18.15,18.33,18.04,18.1,262383,0
+WFC_Z.US,D,20221018,000000,18.15,18.2,17.95,18,191312,0
+WFC_Z.US,D,20221019,000000,17.95,17.99,17.77,17.9186,167130,0
+WFC_Z.US,D,20221020,000000,17.9,17.94,17.6,17.67,147977,0
+WFC_Z.US,D,20221021,000000,17.58,17.7,17.5091,17.62,258306,0
+WFC_Z.US,D,20221024,000000,17.7,17.8082,17.645,17.77,380895,0
+WFC_Z.US,D,20221025,000000,17.85,18.01,17.81,17.97,137134,0
+WFC_Z.US,D,20221026,000000,18.04,18.26,17.91,18.125,301810,0
+WFC_Z.US,D,20221027,000000,18.15,18.1906,18.04,18.11,150661,0
+WFC_Z.US,D,20221028,000000,18.12,18.285,18.1,18.27,198608,0
+WFC_Z.US,D,20221031,000000,18.22,18.27,17.98,18,304655,0
+WFC_Z.US,D,20221101,000000,18.13,18.2221,17.81,17.94,245608,0
+WFC_Z.US,D,20221102,000000,18,18.23,17.77,18.03,282961,0
+WFC_Z.US,D,20221103,000000,17.89,17.9,17.65,17.84,220715,0
+WFC_Z.US,D,20221104,000000,17.96,17.96,17.6,17.75,330106,0
+WFC_Z.US,D,20221107,000000,17.7,17.84,17.61,17.72,266876,0
+WFC_Z.US,D,20221108,000000,17.73,18.09,17.2,18.08,174211,0
+WFC_Z.US,D,20221109,000000,18.09,18.17,17.84,17.95,260661,0
+WFC_Z.US,D,20221110,000000,18.22,18.98,18.22,18.96,338928,0
+WFC_Z.US,D,20221111,000000,18.98,19.27,18.86,19.2685,279168,0
+WFC_Z.US,D,20221114,000000,19.21,19.27,19.02,19.12,240299,0
+WFC_Z.US,D,20221115,000000,19.23,19.59,19.17,19.45,215665,0
+WFC_Z.US,D,20221116,000000,19.54,19.63,19.43,19.57,149567,0
+WFC_Z.US,D,20221117,000000,19.45,19.5,19.35,19.5,167628,0
+WFC_Z.US,D,20221118,000000,19.57,19.57,19.43,19.44,197093,0
+WFC_Z.US,D,20221121,000000,19.44,19.59,19.2,19.24,369555,0
+WFC_Z.US,D,20221122,000000,19.35,19.41,19.12,19.18,339666,0
+WFC_Z.US,D,20221123,000000,19.21,19.37,19.1075,19.24,321126,0
+WFC_Z.US,D,20221125,000000,19.24,19.39,19.19,19.385,89734,0
+WFC_Z.US,D,20221128,000000,19.39,19.44,19.11,19.21,355120,0
+WFC_Z.US,D,20221129,000000,18.9,18.93,18.63,18.63,389836,0
+WFC_Z.US,D,20221130,000000,18.61,18.81,18.52,18.79,397685,0
+WFC_Z.US,D,20221201,000000,18.86,19.24,18.8425,19.22,458416,0
+WFC_Z.US,D,20221202,000000,19.13,19.38,19.06,19.38,252136,0
+WFC_Z.US,D,20221205,000000,19.37,19.4104,19.22,19.25,395341,0
+WFC_Z.US,D,20221206,000000,19.31,19.33,19.03,19.06,301384,0
+WFC_Z.US,D,20221207,000000,19.07,19.2124,18.88,19.05,355253,0
+WFC_Z.US,D,20221208,000000,19.08,19.15,18.82,18.89,251009,0
+WFC_Z.US,D,20221209,000000,18.78,18.81,18.66,18.73,237249,0
+WFC_Z.US,D,20221212,000000,18.74,18.8091,18.65,18.75,574241,0
+WFC_Z.US,D,20221213,000000,19.16,19.23,19.02,19.18,426022,0
+WFC_Z.US,D,20221214,000000,19.11,19.25,19.03,19.12,301388,0
+WFC_Z.US,D,20221215,000000,19.07,19.16,19.02,19.03,553223,0
+WFC_Z.US,D,20221216,000000,18.95,19.26,18.91,19.16,295312,0
+WFC_Z.US,D,20221219,000000,19.14,19.2596,19.09,19.22,330362,0
+WFC_Z.US,D,20221220,000000,19.14,19.28,19.13,19.17,463846,0
+WFC_Z.US,D,20221221,000000,19.24,19.3,19.16,19.17,293249,0
+WFC_Z.US,D,20221222,000000,19.14,19.17,18.76,18.85,441199,0
+WFC_Z.US,D,20221223,000000,18.81,18.9396,18.7,18.73,255774,0
+WFC_Z.US,D,20221227,000000,18.69,18.7,18.395,18.5,319059,0
+WFC_Z.US,D,20221228,000000,18.54,18.55,18.22,18.36,393850,0
+WFC_Z.US,D,20221229,000000,18.32,18.5,18.12,18.23,521637,0
+WFC_Z.US,D,20221230,000000,18.2,18.5,18.02,18.32,608570,0
+WFC_Z.US,D,20230103,000000,18.55,18.85,18.4201,18.54,195000,0
+WFC_Z.US,D,20230104,000000,18.62,19.15,18.54,19.15,165137,0
+WFC_Z.US,D,20230105,000000,19.06,19.36,18.92,19.33,237022,0
+WFC_Z.US,D,20230106,000000,19.48,19.8,19.37,19.73,344847,0
+WFC_Z.US,D,20230109,000000,19.74,19.89,19.68,19.84,226332,0
+WFC_Z.US,D,20230110,000000,19.84,19.88,19.67,19.85,134954,0
+WFC_Z.US,D,20230111,000000,19.85,20.04,19.82,20,267292,0
+WFC_Z.US,D,20230112,000000,20.11,20.43,19.87,20.35,349344,0
+WFC_Z.US,D,20230113,000000,20.27,20.5,20.1901,20.39,160207,0
+WFC_Z.US,D,20230117,000000,20.46,20.65,20.31,20.62,158251,0
+WFC_Z.US,D,20230118,000000,20.73,20.93,20.535,20.71,215777,0
+WFC_Z.US,D,20230119,000000,20.65,20.96,20.59,20.87,182421,0
+WFC_Z.US,D,20230120,000000,20.91,21,20.7741,20.98,214551,0
+WFC_Z.US,D,20230123,000000,20.98,21.17,20.9,21.11,225311,0
+WFC_Z.US,D,20230124,000000,21.11,21.3,21.07,21.2,179649,0
+WFC_Z.US,D,20230125,000000,21.1,21.22,21.03,21.13,120429,0
+WFC_Z.US,D,20230126,000000,21.2,21.24,21.09,21.16,147876,0
+WFC_Z.US,D,20230127,000000,21.12,21.29,21.1,21.2,172613,0
+WFC_Z.US,D,20230130,000000,21.13,21.27,21.13,21.16,250671,0
+WFC_Z.US,D,20230131,000000,21.21,21.33,21.21,21.23,429674,0
+WFC_Z.US,D,20230201,000000,21.25,21.3599,21.22,21.34,345715,0
+WFC_Z.US,D,20230202,000000,21.41,21.54,21.338,21.52,284534,0
+WFC_Z.US,D,20230203,000000,21.3,21.38,21.1,21.12,136005,0
+WFC_Z.US,D,20230206,000000,21,21.04,20.7607,20.85,213317,0
+WFC_Z.US,D,20230207,000000,20.85,20.85,20.53,20.665,257198,0
+WFC_Z.US,D,20230208,000000,20.66,20.7456,20.58,20.64,241458,0
+WFC_Z.US,D,20230209,000000,20.75,20.7527,20.47,20.49,178147,0
+WFC_Z.US,D,20230210,000000,20.42,20.515,20.3,20.37,150051,0
+WFC_Z.US,D,20230213,000000,20.43,20.63,20.3698,20.59,176597,0
+WFC_Z.US,D,20230214,000000,20.53,20.74,20.47,20.71,213491,0
+WFC_Z.US,D,20230215,000000,20.69,20.74,20.53,20.6,158420,0
+WFC_Z.US,D,20230216,000000,20.5,20.57,20.37,20.38,169600,0
+WFC_Z.US,D,20230217,000000,20.27,20.42,20.2,20.31,132047,0
+WFC_Z.US,D,20230221,000000,20.19,20.21,19.65,19.68,164974,0
+WFC_Z.US,D,20230222,000000,19.71,20.02,19.71,19.95,163410,0
+WFC_Z.US,D,20230223,000000,20.05,20.15,19.96,20.1,122683,0
+WFC_Z.US,D,20230224,000000,19.99,20.03,19.89,19.93,144542,0
+WFC_Z.US,D,20230227,000000,19.82,19.89,19.6695,19.79,143542,0
+WFC_Z.US,D,20230228,000000,19.79,20.16,19.59,20.06,342812,0
+WFC_Z.US,D,20230301,000000,19.97,19.98,19.7,19.76,126899,0
+WFC_Z.US,D,20230302,000000,19.61,19.65,19.31,19.42,215207,0
+WFC_Z.US,D,20230303,000000,19.58,19.5884,19.45,19.5,135672,0
+WFC_Z.US,D,20230306,000000,19.6,19.65,19.51,19.56,90325,0
+WFC_Z.US,D,20230307,000000,19.54,19.6,19.31,19.41,140689,0
+WFC_Z.US,D,20230308,000000,19.41,19.5011,19.34,19.34,138638,0
+WFC_Z.US,D,20230309,000000,19.37,19.42,18.89,18.95,152953,0
+WFC_Z.US,D,20230310,000000,18.9,19.082,18.5,18.96,149620,0
+WFC_Z.US,D,20230313,000000,17.7,18.52,17.7,18.17,806680,0
+WFC_Z.US,D,20230314,000000,19.13,19.13,18.32,18.38,695509,0
+WFC_Z.US,D,20230315,000000,18.19,18.54,18.1,18.13,362649,0
+WFC_Z.US,D,20230316,000000,18.19,19.2,18.0502,19.2,522557,0
+WFC_Z.US,D,20230317,000000,18.95,19.14,18.36,18.52,539489,0
+WFC_Z.US,D,20230320,000000,18.56,18.7334,18.35,18.35,296302,0
+WFC_Z.US,D,20230321,000000,18.56,18.93,18.46,18.53,238734,0
+WFC_Z.US,D,20230322,000000,18.58,18.95,18.45,18.81,196945,0
+WFC_Z.US,D,20230323,000000,18.9,18.95,18.46,18.55,114141,0
+WFC_Z.US,D,20230324,000000,18.44,18.69,18.29,18.63,151746,0
+WFC_Z.US,D,20230327,000000,18.98,19.26,18.88,19.17,387411,0
+WFC_Z.US,D,20230328,000000,19.19,19.28,19.05,19.13,302829,0
+WFC_Z.US,D,20230329,000000,19.22,19.3,19.12,19.12,289072,0
+WFC_Z.US,D,20230330,000000,19.25,19.3,19.17,19.22,430585,0
+WFC_Z.US,D,20230331,000000,19.34,19.36,19.14,19.21,513539,0
+WFC_Z.US,D,20230403,000000,19.23,19.36,19.18,19.27,276189,0
+WFC_Z.US,D,20230404,000000,19.3,19.31,19.1272,19.24,173468,0
+WFC_Z.US,D,20230405,000000,19.2,19.42,19.12,19.34,542819,0
+WFC_Z.US,D,20230406,000000,19.39,19.55,19.35,19.5,255501,0
+WFC_Z.US,D,20230410,000000,19.45,19.58,19.4,19.49,230903,0
+WFC_Z.US,D,20230411,000000,19.46,19.62,19.44,19.55,155645,0
+WFC_Z.US,D,20230412,000000,19.66,19.7,19.48,19.5,149608,0
+WFC_Z.US,D,20230413,000000,19.6,19.67,19.56,19.66,120798,0
+WFC_Z.US,D,20230414,000000,19.63,19.75,19.58,19.66,108919,0
+WFC_Z.US,D,20230417,000000,19.72,19.89,19.64,19.84,188322,0
+WFC_Z.US,D,20230418,000000,19.81,19.86,19.7,19.75,130827,0
+WFC_Z.US,D,20230419,000000,19.71,19.85,19.67,19.84,134687,0
+WFC_Z.US,D,20230420,000000,19.75,19.98,19.75,19.94,224530,0
+WFC_Z.US,D,20230421,000000,19.99,20.1,19.9,20.01,148647,0
+WFC_Z.US,D,20230424,000000,20.15,20.28,20.04,20.26,182901,0
+WFC_Z.US,D,20230425,000000,20.21,20.21,20.07,20.16,308350,0
+WFC_Z.US,D,20230426,000000,20.2,20.22,20.0401,20.17,220641,0
+WFC_Z.US,D,20230427,000000,20.14,20.21,20.05,20.18,178653,0
+WFC_Z.US,D,20230428,000000,20.19,20.23,20.1,20.12,383304,0
+WFC_Z.US,D,20230501,000000,20.18,20.18,19.92,19.95,157811,0
+WFC_Z.US,D,20230502,000000,19.91,19.96,19.67,19.92,249676,0
+WFC_Z.US,D,20230503,000000,19.9,19.96,19.31,19.31,234807,0
+WFC_Z.US,D,20230504,000000,19.2,19.26,18.49,18.71,330997,0
+WFC_Z.US,D,20230505,000000,18.88,19.27,18.88,18.96,172193,0
+WFC_Z.US,D,20230508,000000,19.02,19.1395,18.75,18.79,155208,0
+WFC_Z.US,D,20230509,000000,18.75,18.82,18.5,18.76,177223,0
+WFC_Z.US,D,20230510,000000,18.96,19.1,18.85,19.03,182707,0
+WFC_Z.US,D,20230511,000000,18.81,18.92,18.74,18.74,132429,0
+WFC_Z.US,D,20230512,000000,18.85,18.96,18.8,18.82,123120,0
+WFC_Z.US,D,20230515,000000,18.9,18.97,18.76,18.86,188316,0
+WFC_Z.US,D,20230516,000000,18.84,18.94,18.69,18.79,143435,0
+WFC_Z.US,D,20230517,000000,18.8,19.1465,18.72,19.1,150731,0
+WFC_Z.US,D,20230518,000000,19.06,19.23,18.9,19.1,73087,0
+WFC_Z.US,D,20230519,000000,19.18,19.23,18.9205,19.18,172739,0
+WFC_Z.US,D,20230522,000000,19.1,19.28,19.1,19.26,162485,0
+WFC_Z.US,D,20230523,000000,19.17,19.44,19.16,19.39,289558,0
+WFC_Z.US,D,20230524,000000,19.35,19.42,19.21,19.3,113001,0
+WFC_Z.US,D,20230525,000000,19.32,19.44,19.23,19.32,180162,0
+WFC_Z.US,D,20230526,000000,19.31,19.35,19.25,19.35,115875,0
+WFC_Z.US,D,20230530,000000,19.12,19.2502,19.12,19.17,190706,0
+WFC_Z.US,D,20230531,000000,19.33,19.33,18.94,18.94,675531,0
+WFC_Z.US,D,20230601,000000,19.01,19.18,18.965,19.18,696953,0
+WFC_Z.US,D,20230602,000000,19.2,19.3848,19.1863,19.26,306067,0
+WFC_Z.US,D,20230605,000000,19.3,19.3299,19.13,19.21,108746,0
+WFC_Z.US,D,20230606,000000,19.25,19.29,19.1764,19.29,98826,0
+WFC_Z.US,D,20230607,000000,19.33,19.4,19.12,19.24,214468,0
+WFC_Z.US,D,20230608,000000,19.26,19.27,19.14,19.27,119228,0
+WFC_Z.US,D,20230609,000000,19.27,19.27,19.18,19.18,154575,0
+WFC_Z.US,D,20230612,000000,19.28,19.28,18.98,19.01,84038,0
+WFC_Z.US,D,20230613,000000,19.18,19.18,19.04,19.12,99208,0
+WFC_Z.US,D,20230614,000000,19.12,19.12,18.87,19,95598,0
+WFC_Z.US,D,20230615,000000,19.09,19.15,19,19.15,127470,0
+WFC_Z.US,D,20230616,000000,19.16,19.22,19.03,19.21,159491,0
+WFC_Z.US,D,20230620,000000,19.14,19.21,19.08,19.12,347493,0
+WFC_Z.US,D,20230621,000000,19.11,19.17,18.9406,19.05,684914,0
+WFC_Z.US,D,20230622,000000,19.05,19.05,18.89,19,462196,0
+WFC_Z.US,D,20230623,000000,18.98,19.06,18.94,18.94,275196,0
+WFC_Z.US,D,20230626,000000,19.02,19.1265,18.94,18.94,62922,0
+WFC_Z.US,D,20230627,000000,18.98,19.17,18.98,19.16,230301,0
+WFC_Z.US,D,20230628,000000,19.14,19.19,19.05,19.18,145569,0
+WFC_Z.US,D,20230629,000000,19.11,19.14,18.94,19.05,92491,0
+WFC_Z.US,D,20230630,000000,19.13,19.17,19,19.04,317426,0
+WFC_Z.US,D,20230703,000000,19.1,19.42,19.1,19.4,62355,0
+WFC_Z.US,D,20230705,000000,19.3,19.5,19.28,19.3,177946,0
+WFC_Z.US,D,20230706,000000,19.17,19.26,18.79,19.2,313512,0
+WFC_Z.US,D,20230707,000000,19.14,19.33,19.06,19.25,120420,0
+WFC_Z.US,D,20230710,000000,19.28,19.3358,19.18,19.29,77026,0
+WFC_Z.US,D,20230711,000000,19.34,19.39,19.2601,19.3,227914,0
+WFC_Z.US,D,20230712,000000,19.38,19.44,19.23,19.34,141070,0
+WFC_Z.US,D,20230713,000000,19.33,19.41,19.2,19.28,135257,0
+WFC_Z.US,D,20230714,000000,19.3,19.3511,18.585,18.66,984658,0
+WFC_Z.US,D,20230717,000000,18.62,18.62,18.32,18.47,427969,0
+WFC_Z.US,D,20230718,000000,18.44,18.69,18.43,18.6,265248,0
+WFC_Z.US,D,20230719,000000,18.7,18.74,18.62,18.74,151671,0
+WFC_Z.US,D,20230720,000000,18.74,18.82,18.6,18.71,159816,0
+WFC_Z.US,D,20230721,000000,18.8,18.94,18.77,18.86,109396,0
+WFC_Z.US,D,20230724,000000,18.94,18.9799,18.8,18.83,87415,0
+WFC_Z.US,D,20230725,000000,18.86,18.9608,18.7901,18.92,112765,0
+WFC_Z.US,D,20230726,000000,18.9,19.15,18.8801,19.04,179222,0
+WFC_Z.US,D,20230727,000000,19.12,19.2,18.87,18.94,156991,0
+WFC_Z.US,D,20230728,000000,18.95,19.08,18.9,18.94,119270,0
+WFC_Z.US,D,20230731,000000,19.03,19.18,19.02,19.1,144674,0
+WFC_Z.US,D,20230801,000000,19.06,19.095,18.9,18.98,101416,0
+WFC_Z.US,D,20230802,000000,18.88,19.11,18.78,19.02,187029,0
+WFC_Z.US,D,20230803,000000,18.93,19.01,18.72,18.73,245839,0
+WFC_Z.US,D,20230804,000000,18.82,19.01,18.81,18.9,122062,0
+WFC_Z.US,D,20230807,000000,18.9,19.04,18.86,18.93,117111,0
+WFC_Z.US,D,20230808,000000,18.85,18.91,18.81,18.86,103707,0
+WFC_Z.US,D,20230809,000000,18.9,18.93,18.86,18.9,84224,0
+WFC_Z.US,D,20230810,000000,18.92,19.0309,18.86,18.93,137367,0
+WFC_Z.US,D,20230811,000000,18.87,18.95,18.84,18.89,58000,0
+WFC_Z.US,D,20230814,000000,18.89,19.05,18.8201,19.05,82395,0
+WFC_Z.US,D,20230815,000000,18.99,19.03,18.87,18.88,139632,0
+WFC_Z.US,D,20230816,000000,18.86,19,18.76,18.88,249474,0
+WFC_Z.US,D,20230817,000000,18.86,18.8881,18.75,18.77,205104,0
+WFC_Z.US,D,20230818,000000,18.65,18.8,18.65,18.75,103672,0
+WFC_Z.US,D,20230821,000000,18.73,18.75,18.59,18.74,133388,0
+WFC_Z.US,D,20230822,000000,18.69,18.7699,18.64,18.67,124428,0
+WFC_Z.US,D,20230823,000000,18.75,19.1,18.72,19.1,103909,0
+WFC_Z.US,D,20230824,000000,19.1,19.1,18.93,19.02,128854,0
+WFC_Z.US,D,20230825,000000,19,19.08,18.93,19.03,148026,0
+WFC_Z.US,D,20230828,000000,19.05,19.22,19.04,19.1,148718,0
+WFC_Z.US,D,20230829,000000,19.1,19.64,19.1,19.28,465479,0
+WFC_Z.US,D,20230830,000000,19.05,19.2337,19.0265,19.11,198013,0
+WFC_Z.US,D,20230831,000000,19.11,19.3,18.92,18.99,388319,0
+WFC_Z.US,D,20230901,000000,19,19.05,18.92,19.05,104496,0
+WFC_Z.US,D,20230905,000000,19,19.09,18.91,19.06,240150,0
+WFC_Z.US,D,20230906,000000,19.04,19.25,18.97,19.18,160751,0
+WFC_Z.US,D,20230907,000000,19.15,19.34,19,19.06,329989,0
+WFC_Z.US,D,20230908,000000,19.06,19.19,19.06,19.17,543445,0
+WFC_Z.US,D,20230911,000000,19.15,19.17,19.11,19.15,111804,0
+WFC_Z.US,D,20230912,000000,19.1,19.19,19.0836,19.1,105165,0
+WFC_Z.US,D,20230913,000000,19.14,19.31,19.062,19.25,126749,0
+WFC_Z.US,D,20230914,000000,19.27,19.389,19.27,19.33,117969,0
+WFC_Z.US,D,20230915,000000,19.34,19.4,19.25,19.4,269565,0
+WFC_Z.US,D,20230918,000000,19.34,19.54,19.34,19.47,150586,0
+WFC_Z.US,D,20230919,000000,19.45,19.66,19.45,19.6,343811,0
+WFC_Z.US,D,20230920,000000,19.65,19.79,19.4835,19.49,226428,0
+WFC_Z.US,D,20230921,000000,19.34,19.46,19.07,19.27,332302,0
+WFC_Z.US,D,20230922,000000,19.32,19.49,19.28,19.42,372409,0
+WFC_Z.US,D,20230925,000000,19.27,19.43,19.25,19.35,811158,0
+WFC_Z.US,D,20230926,000000,19.29,19.37,18.9,18.94,300468,0
+WFC_Z.US,D,20230927,000000,19.01,19.06,18.72,18.79,338778,0
+WFC_Z.US,D,20230928,000000,18.69,18.7799,18.57,18.66,483048,0
+WFC_Z.US,D,20230929,000000,18.72,18.95,18.57,18.58,2021752,0
+WFC_Z.US,D,20231002,000000,18.58,18.675,18.3301,18.48,488611,0
+WFC_Z.US,D,20231003,000000,18.35,18.38,18.02,18.23,320617,0
+WFC_Z.US,D,20231004,000000,18.29,18.379,18.12,18.16,372334,0
+WFC_Z.US,D,20231005,000000,18.15,18.26,18.01,18.02,141417,0
+WFC_Z.US,D,20231006,000000,17.88,18.12,17.81,17.94,144976,0
+WFC_Z.US,D,20231009,000000,17.93,18.18,17.8601,18.18,99383,0
+WFC_Z.US,D,20231010,000000,18.17,18.33,18.1,18.22,545529,0
+WFC_Z.US,D,20231011,000000,18.33,18.45,18.24,18.31,365685,0
+WFC_Z.US,D,20231012,000000,18.25,18.32,18.03,18.17,258182,0
+WFC_Z.US,D,20231013,000000,18.21,18.5,17.79,17.82,155955,0
+WFC_Z.US,D,20231016,000000,17.89,18.02,17.76,17.91,215361,0
+WFC_Z.US,D,20231017,000000,17.81,17.92,17.74,17.77,156180,0
+WFC_Z.US,D,20231018,000000,17.75,17.8,17.48,17.55,255049,0
+WFC_Z.US,D,20231019,000000,17.6,17.68,17.4,17.49,163358,0
+WFC_Z.US,D,20231020,000000,17.5,17.77,17.33,17.74,159612,0
+WFC_Z.US,D,20231023,000000,17.61,17.89,17.57,17.78,397415,0
+WFC_Z.US,D,20231024,000000,17.82,18.13,17.797,18.1,410629,0
+WFC_Z.US,D,20231025,000000,17.94,18.03,17.78,17.79,267510,0
+WFC_Z.US,D,20231026,000000,17.81,18.0141,17.77,17.93,181511,0
+WFC_Z.US,D,20231027,000000,17.99,18.02,17.55,17.71,307425,0
+WFC_Z.US,D,20231030,000000,17.81,17.83,17.67,17.82,192604,0
+WFC_Z.US,D,20231031,000000,17.85,18.08,17.79,17.8,370978,0
+WFC_Z.US,D,20231101,000000,17.89,18.23,17.8001,18.22,215870,0
+WFC_Z.US,D,20231102,000000,18.49,18.87,18.38,18.81,237089,0
+WFC_Z.US,D,20231103,000000,19,19.11,18.9,18.94,271042,0
+WFC_Z.US,D,20231106,000000,18.85,19.05,18.76,18.86,94645,0
+WFC_Z.US,D,20231107,000000,18.86,18.97,18.7786,18.86,92721,0
+WFC_Z.US,D,20231108,000000,18.93,19.0399,18.86,18.86,87053,0
+WFC_Z.US,D,20231109,000000,18.88,18.88,18.5,18.5,99391,0
+WFC_Z.US,D,20231110,000000,18.65,18.65,18.52,18.57,201488,0
+WFC_Z.US,D,20231113,000000,18.57,18.71,18.48,18.59,136519,0
+WFC_Z.US,D,20231114,000000,18.9,19.1,18.84,18.93,158538,0
+WFC_Z.US,D,20231115,000000,18.85,18.98,18.77,18.93,127093,0
+WFC_Z.US,D,20231116,000000,18.96,19.24,18.92,19.21,200656,0
+WFC_Z.US,D,20231117,000000,19.18,19.45,19.18,19.32,238122,0
+WFC_Z.US,D,20231120,000000,19.33,19.48,19.33,19.36,196592,0
+WFC_Z.US,D,20231121,000000,19.36,19.44,19.31,19.31,253045,0
+WFC_Z.US,D,20231122,000000,19.39,19.4,19.15,19.31,219819,0
+WFC_Z.US,D,20231124,000000,19.31,19.3498,19.23,19.31,40916,0
+WFC_Z.US,D,20231127,000000,19.36,19.42,19.3,19.37,220140,0
+WFC_Z.US,D,20231128,000000,19.38,19.46,19.27,19.46,181207,0
+WFC_Z.US,D,20231129,000000,19.34,19.45,19.17,19.21,261587,0
+WFC_Z.US,D,20231130,000000,19.25,19.41,19.091,19.21,403216,0
+WFC_Z.US,D,20231201,000000,19.22,19.35,19.16,19.3,257623,0
+WFC_Z.US,D,20231204,000000,19.24,19.33,19.11,19.29,351935,0
+WFC_Z.US,D,20231205,000000,19.32,19.37,19.19,19.26,197017,0
+WFC_Z.US,D,20231206,000000,19.28,19.52,19.26,19.47,215004,0
+WFC_Z.US,D,20231207,000000,19.5,19.67,19.42,19.62,163903,0
+WFC_Z.US,D,20231208,000000,19.53,19.65,19.4513,19.55,149468,0
+WFC_Z.US,D,20231211,000000,19.51,19.51,19.17,19.42,185869,0
+WFC_Z.US,D,20231212,000000,19.39,19.5,19.33,19.49,203410,0
+WFC_Z.US,D,20231213,000000,19.5,19.93,19.44,19.75,245965,0
+WFC_Z.US,D,20231214,000000,19.92,20.25,19.82,20.07,342775,0
+WFC_Z.US,D,20231215,000000,20.13,20.26,20,20.03,196890,0
+WFC_Z.US,D,20231218,000000,19.96,20.02,19.83,19.84,180725,0
+WFC_Z.US,D,20231219,000000,19.86,20.04,19.84,20,193710,0
+WFC_Z.US,D,20231220,000000,20.01,20.1992,19.98,20.08,155262,0
+WFC_Z.US,D,20231221,000000,20.13,20.27,20.08,20.16,215207,0
+WFC_Z.US,D,20231222,000000,20.21,20.22,20.03,20.09,176214,0
+WFC_Z.US,D,20231226,000000,20.15,20.15,19.99,20.03,140001,0
+WFC_Z.US,D,20231227,000000,20.08,20.12,20.02,20.07,212966,0
+WFC_Z.US,D,20231228,000000,20.15,20.15,19.87,19.97,237448,0
+WFC_Z.US,D,20231229,000000,19.93,20.06,19.78,19.93,265581,0
+WFC_Z.US,D,20240102,000000,19.87,19.93,19.81,19.85,88353,0
+WFC_Z.US,D,20240103,000000,19.75,19.98,19.56,19.82,147220,0
+WFC_Z.US,D,20240104,000000,19.75,19.94,19.75,19.88,109854,0
+WFC_Z.US,D,20240105,000000,19.83,19.9899,19.766,19.83,120111,0
+WFC_Z.US,D,20240108,000000,19.85,20.04,19.8,20.04,108981,0
+WFC_Z.US,D,20240109,000000,20,20.05,19.87,20.02,153640,0
+WFC_Z.US,D,20240110,000000,20.03,20.14,19.9,19.99,159141,0
+WFC_Z.US,D,20240111,000000,19.95,20.03,19.9006,19.95,76115,0
+WFC_Z.US,D,20240112,000000,20,20.1099,20,20.1,99969,0
+WFC_Z.US,D,20240116,000000,20.1,20.12,19.89,19.94,104228,0
+WFC_Z.US,D,20240117,000000,19.87,19.92,19.8128,19.9,162380,0
+WFC_Z.US,D,20240118,000000,19.97,20.01,19.85,19.95,164722,0
+WFC_Z.US,D,20240119,000000,19.95,20.08,19.84,20.08,75986,0
+WFC_Z.US,D,20240122,000000,20.1,20.31,20.1,20.27,84519,0
+WFC_Z.US,D,20240123,000000,20.29,20.3098,20.18,20.26,93911,0
+WFC_Z.US,D,20240124,000000,20.37,20.4,20.26,20.33,109697,0
+WFC_Z.US,D,20240125,000000,20.36,20.47,20.3301,20.41,132514,0
+WFC_Z.US,D,20240126,000000,20.4,20.4583,20.3,20.39,98508,0
+WFC_Z.US,D,20240129,000000,20.45,20.52,20.37,20.5,254367,0
+WFC_Z.US,D,20240130,000000,20.56,20.69,20.51,20.61,155147,0
+WFC_Z.US,D,20240131,000000,20.61,20.91,20.56,20.78,336788,0
+WFC_Z.US,D,20240201,000000,20.83,21.19,20.67,21.1,219511,0
+WFC_Z.US,D,20240202,000000,21.01,21.1,20.921,20.99,94826,0
+WFC_Z.US,D,20240205,000000,20.87,20.9299,20.62,20.64,133859,0
+WFC_Z.US,D,20240206,000000,20.62,20.8399,20.62,20.77,143298,0
+WFC_Z.US,D,20240207,000000,20.81,20.88,20.71,20.85,256394,0
+WFC_Z.US,D,20240208,000000,20.78,20.95,20.76,20.91,133015,0
+WFC_Z.US,D,20240209,000000,20.86,21.11,20.86,21.08,81597,0
+WFC_Z.US,D,20240212,000000,21.12,21.23,21.0456,21.19,107488,0
+WFC_Z.US,D,20240213,000000,20.94,21.03,20.9,20.97,166933,0
+WFC_Z.US,D,20240214,000000,20.97,21.05,20.9303,21.01,77234,0
+WFC_Z.US,D,20240215,000000,21.06,21.17,21.01,21.09,72248,0
+WFC_Z.US,D,20240216,000000,20.98,21.0868,20.96,21.06,77133,0
+WFC_Z.US,D,20240220,000000,21.08,21.17,21.02,21.15,94244,0
+WFC_Z.US,D,20240221,000000,21.16,21.25,20.95,20.95,107261,0
+WFC_Z.US,D,20240222,000000,21.09,21.15,21.04,21.14,69514,0
+WFC_Z.US,D,20240223,000000,21.17,21.46,21.13,21.38,83474,0
+WFC_Z.US,D,20240226,000000,21.41,21.41,21.23,21.41,74158,0
+WFC_Z.US,D,20240227,000000,21.35,21.44,21.24,21.26,102462,0
+WFC_Z.US,D,20240228,000000,20.93,21.05,20.88,20.94,204637,0
+WFC_Z.US,D,20240229,000000,20.92,21.08,20.74,20.77,438921,0
+WFC_Z.US,D,20240301,000000,20.8,20.83,20.61,20.75,237997,0
+WFC_Z.US,D,20240304,000000,20.69,20.85,20.64,20.65,138910,0
+WFC_Z.US,D,20240305,000000,20.65,20.77,20.6301,20.72,573808,0
+WFC_Z.US,D,20240306,000000,20.78,21.23,20.77,21.21,930473,0
+WFC_Z.US,D,20240307,000000,21.26,21.46,21.26,21.41,238237,0
+WFC_Z.US,D,20240308,000000,21.44,21.54,21.38,21.53,174755,0
+WFC_Z.US,D,20240311,000000,21.53,21.5599,21.3905,21.45,168248,0
+WFC_Z.US,D,20240312,000000,21.44,21.547,21.35,21.47,141709,0
+WFC_Z.US,D,20240313,000000,21.51,21.54,21.37,21.41,134259,0
+WFC_Z.US,D,20240314,000000,21.4,21.4,21.05,21.15,272765,0
+WFC_Z.US,D,20240315,000000,21.15,21.23,20.98,21.08,154039,0
+WFC_Z.US,D,20240318,000000,21.11,21.23,21.02,21.23,154702,0
+WFC_Z.US,D,20240319,000000,21.18,21.48,21.13,21.42,153787,0
+WFC_Z.US,D,20240320,000000,21.42,21.6,21.3038,21.4,169846,0
+WFC_Z.US,D,20240321,000000,21.47,21.68,21.45,21.55,146073,0
+WFC_Z.US,D,20240322,000000,21.6,21.63,21.45,21.55,161116,0
+WFC_Z.US,D,20240325,000000,21.52,21.6,21.335,21.49,193324,0
+WFC_Z.US,D,20240326,000000,21.49,21.545,21.24,21.24,187196,0
+WFC_Z.US,D,20240327,000000,21.28,21.48,21.22,21.44,293118,0
+WFC_Z.US,D,20240328,000000,21.43,21.92,21.38,21.7,1431099,0
+WFC_Z.US,D,20240401,000000,21.61,21.68,21.42,21.66,313160,0
+WFC_Z.US,D,20240402,000000,21.47,21.52,21.22,21.28,314103,0
+WFC_Z.US,D,20240403,000000,21.14,21.38,21.13,21.28,227390,0
+WFC_Z.US,D,20240404,000000,21.35,21.54,21.35,21.47,298897,0
+WFC_Z.US,D,20240405,000000,21.4,21.5,21.35,21.38,94575,0
+WFC_Z.US,D,20240408,000000,21.4,21.4697,21.2891,21.41,80437,0
+WFC_Z.US,D,20240409,000000,21.46,21.4999,21.3901,21.42,51494,0
+WFC_Z.US,D,20240410,000000,21.25,21.3481,20.8,20.92,131634,0
+WFC_Z.US,D,20240411,000000,21,21.02,20.7,20.79,160591,0
+WFC_Z.US,D,20240412,000000,20.79,20.9,20.55,20.55,131821,0
+WFC_Z.US,D,20240415,000000,20.56,20.62,20.01,20.1,154386,0
+WFC_Z.US,D,20240416,000000,19.98,20.23,19.88,20.14,213020,0
+WFC_Z.US,D,20240417,000000,20.25,20.31,20.15,20.16,251099,0
+WFC_Z.US,D,20240418,000000,20.16,20.19,20,20.11,265736,0
+WFC_Z.US,D,20240419,000000,20.1,20.31,20.1,20.15,120567,0
+WFC_Z.US,D,20240422,000000,20.15,20.35,20.13,20.3,97686,0
+WFC_Z.US,D,20240423,000000,20.32,20.67,20.2101,20.67,119467,0
+WFC_Z.US,D,20240424,000000,20.59,20.75,20.4309,20.75,106550,0
+WFC_Z.US,D,20240425,000000,20.54,20.575,20.25,20.46,135477,0
+WFC_Z.US,D,20240426,000000,20.5,20.6889,20.48,20.53,87952,0
+WFC_Z.US,D,20240429,000000,20.55,20.85,20.5001,20.81,146765,0
+WFC_Z.US,D,20240430,000000,20.74,20.7699,20.37,20.37,297186,0
+WFC_Z.US,D,20240501,000000,20.45,20.66,20.37,20.58,121333,0
+WFC_Z.US,D,20240502,000000,20.55,20.71,20.5,20.64,94910,0
+WFC_Z.US,D,20240503,000000,20.74,21.05,20.68,20.91,162891,0
+WFC_Z.US,D,20240506,000000,20.99,21.13,20.9278,21,77481,0
+WFC_Z.US,D,20240507,000000,21.14,21.14,20.9009,20.97,86545,0
+WFC_Z.US,D,20240508,000000,20.89,20.9896,20.5,20.58,167816,0
+WFC_Z.US,D,20240509,000000,20.57,20.63,20.41,20.52,133821,0
+WFC_Z.US,D,20240510,000000,20.54,20.61,20.4,20.52,94273,0
+WFC_Z.US,D,20240513,000000,20.6,20.6999,20.52,20.52,64824,0
+WFC_Z.US,D,20240514,000000,20.6,20.67,20.44,20.44,105784,0
+WFC_Z.US,D,20240515,000000,20.6,20.71,20.54,20.65,145311,0
+WFC_Z.US,D,20240516,000000,20.65,20.66,20.5001,20.58,110694,0
+WFC_Z.US,D,20240517,000000,20.5,20.58,20.41,20.55,144653,0
+WFC_Z.US,D,20240520,000000,20.46,20.65,20.46,20.59,114218,0
+WFC_Z.US,D,20240521,000000,20.55,20.67,20.54,20.59,91936,0
+WFC_Z.US,D,20240522,000000,20.57,20.63,20.49,20.53,109936,0
+WFC_Z.US,D,20240523,000000,20.56,20.6099,20.23,20.41,180790,0
+WFC_Z.US,D,20240524,000000,20.43,20.78,20.41,20.75,170809,0
+WFC_Z.US,D,20240528,000000,20.76,20.83,20.63,20.64,137521,0
+WFC_Z.US,D,20240529,000000,20.54,20.61,20.33,20.38,113201,0
+WFC_Z.US,D,20240530,000000,20.48,20.66,20.44,20.6,117596,0
+WFC_Z.US,D,20240531,000000,20.44,20.51,20.26,20.42,211611,0
+WFC_Z.US,D,20240603,000000,20.51,20.54,20.4,20.46,499998,0
+WFC_Z.US,D,20240604,000000,20.51,20.6199,20.4801,20.56,204480,0
+WFC_Z.US,D,20240605,000000,20.61,20.61,20.42,20.47,110260,0
+WFC_Z.US,D,20240606,000000,20.45,20.54,20.45,20.51,108405,0
+WFC_Z.US,D,20240607,000000,20.39,20.44,20.29,20.44,47883,0
+WFC_Z.US,D,20240610,000000,20.44,20.44,20.23,20.26,75176,0
+WFC_Z.US,D,20240611,000000,20.28,20.2988,20.07,20.1334,116705,0
+WFC_Z.US,D,20240612,000000,20.29,20.52,20.22,20.25,149064,0
+WFC_Z.US,D,20240613,000000,20.4,20.4,20.21,20.3,96572,0
+WFC_Z.US,D,20240614,000000,20.28,20.35,20.24,20.24,82017,0
+WFC_Z.US,D,20240617,000000,20.24,20.38,20.17,20.38,137322,0
+WFC_Z.US,D,20240618,000000,20.31,20.6,20.3,20.6,111168,0
+WFC_Z.US,D,20240620,000000,20.46,20.55,20.43,20.47,66383,0
+WFC_Z.US,D,20240621,000000,20.46,20.56,20.36,20.41,88073,0
+WFC_Z.US,D,20240624,000000,20.37,20.51,20.37,20.41,80653,0
+WFC_Z.US,D,20240625,000000,20.47,20.53,20.42,20.51,83272,0
+WFC_Z.US,D,20240626,000000,20.44,20.5163,20.3,20.5,133224,0
+WFC_Z.US,D,20240627,000000,20.45,20.55,20.33,20.3607,72729,0
+WFC_Z.US,D,20240628,000000,20.37,20.47,20.29,20.41,109822,0
+WFC_Z.US,D,20240701,000000,20.35,20.45,20.19,20.32,123367,0
+WFC_Z.US,D,20240702,000000,20.32,20.43,20.2801,20.4,76792,0
+WFC_Z.US,D,20240703,000000,20.41,20.61,20.4,20.61,82382,0
+WFC_Z.US,D,20240705,000000,20.6,20.71,20.6,20.67,70985,0
+WFC_Z.US,D,20240708,000000,20.65,20.72,20.55,20.56,91024,0
+WFC_Z.US,D,20240709,000000,20.65,20.65,20.38,20.39,169824,0
+WFC_Z.US,D,20240710,000000,20.43,20.53,20.3951,20.48,90216,0
+WFC_Z.US,D,20240711,000000,20.58,20.85,20.58,20.79,87646,0
+WFC_Z.US,D,20240712,000000,20.79,20.992,20.77,20.87,123616,0
+WFC_Z.US,D,20240715,000000,20.85,20.9,20.764,20.85,87590,0
+WFC_Z.US,D,20240716,000000,20.96,20.98,20.77,20.81,113296,0
+WFC_Z.US,D,20240717,000000,20.73,20.81,20.71,20.81,140266,0
+WFC_Z.US,D,20240718,000000,20.79,20.83,20.6667,20.75,100489,0
+WFC_Z.US,D,20240719,000000,20.71,20.8,20.64,20.75,110034,0
+WFC_Z.US,D,20240722,000000,20.8,20.87,20.76,20.77,86630,0
+WFC_Z.US,D,20240723,000000,20.76,20.8199,20.57,20.64,119355,0
+WFC_Z.US,D,20240724,000000,20.61,20.6499,20.3,20.33,80022,0
+WFC_Z.US,D,20240725,000000,20.42,20.48,20.37,20.38,285378,0
+WFC_Z.US,D,20240726,000000,20.48,20.515,20.35,20.37,176146,0
+WFC_Z.US,D,20240729,000000,20.41,20.45,20.34,20.35,103257,0
+WFC_Z.US,D,20240730,000000,20.42,20.4799,20.37,20.39,166208,0
+WFC_Z.US,D,20240731,000000,20.44,20.53,20.34,20.4,686688,0
+WFC_Z.US,D,20240801,000000,20.44,20.56,20.42,20.52,199790,0
+WFC_Z.US,D,20240802,000000,20.45,20.68,20.39,20.56,232934,0
+WFC_Z.US,D,20240805,000000,20,20.45,20,20.29,222696,0
+WFC_Z.US,D,20240806,000000,20.29,20.57,20.23,20.57,111147,0
+WFC_Z.US,D,20240807,000000,20.55,20.71,20.55,20.66,162839,0
+WFC_Z.US,D,20240808,000000,20.66,20.68,20.55,20.65,172172,0
+WFC_Z.US,D,20240809,000000,20.65,20.705,20.56,20.6,65564,0
+WFC_Z.US,D,20240812,000000,20.57,20.6343,20.51,20.54,89255,0
+WFC_Z.US,D,20240813,000000,20.62,20.67,20.56,20.65,69122,0
+WFC_Z.US,D,20240814,000000,20.67,20.82,20.67,20.81,202122,0
+WFC_Z.US,D,20240815,000000,20.76,20.77,20.51,20.7,166536,0
+WFC_Z.US,D,20240816,000000,20.68,20.86,20.68,20.85,191402,0
+WFC_Z.US,D,20240819,000000,20.85,21.05,20.85,20.96,52430,0
+WFC_Z.US,D,20240820,000000,20.96,21.04,20.93,21,141836,0
+WFC_Z.US,D,20240821,000000,21.07,21.17,21,21.16,111962,0
+WFC_Z.US,D,20240822,000000,21.16,21.1883,21,21.03,150919,0
+WFC_Z.US,D,20240823,000000,21.12,21.25,21.09,21.25,96774,0
+WFC_Z.US,D,20240826,000000,21.27,21.36,21.2,21.25,177627,0
+WFC_Z.US,D,20240827,000000,21.21,21.2981,21.14,21.22,210097,0
+WFC_Z.US,D,20240828,000000,21.23,21.31,21.23,21.28,114889,0
+WFC_Z.US,D,20240829,000000,21.31,21.38,21.28,21.32,98715,0
+WFC_Z.US,D,20240830,000000,21.1,21.1,20.71,20.84,439395,0
+WFC_Z.US,D,20240903,000000,20.89,20.9699,20.86,20.92,112345,0
+WFC_Z.US,D,20240904,000000,20.97,21.37,20.92,21.31,278596,0
+WFC_Z.US,D,20240905,000000,21.35,21.47,21.2954,21.47,106269,0
+WFC_Z.US,D,20240906,000000,21.47,21.5,21.25,21.43,123580,0
+WFC_Z.US,D,20240909,000000,21.46,21.564,21.4118,21.53,138569,0
+WFC_Z.US,D,20240910,000000,21.54,21.5784,21.41,21.54,111957,0
+WFC_Z.US,D,20240911,000000,21.56,21.62,21.45,21.48,145212,0
+WFC_Z.US,D,20240912,000000,21.54,21.56,21.41,21.47,142923,0
+WFC_Z.US,D,20240913,000000,21.6,21.6499,21.5103,21.61,179710,0
+WFC_Z.US,D,20240916,000000,21.69,22.1,21.6889,22.08,211326,0
+WFC_Z.US,D,20240917,000000,22.12,22.23,21.96,22.13,428014,0
+WFC_Z.US,D,20240918,000000,22.12,22.29,22.03,22.04,401542,0
+WFC_Z.US,D,20240919,000000,22.19,22.21,22.06,22.12,430531,0
+WFC_Z.US,D,20240920,000000,22.08,22.1,21.9779,22.06,272679,0
+WFC_Z.US,D,20240923,000000,22.07,22.1,21.95,22.05,267699,0
+WFC_Z.US,D,20240924,000000,22.01,22.13,21.96,22.13,1009049,0
+WFC_Z.US,D,20240925,000000,22.12,22.12,22.0333,22.12,113024,0
+WFC_Z.US,D,20240926,000000,22.16,22.17,22.03,22.1,179103,0
+WFC_Z.US,D,20240927,000000,22.12,22.19,22.02,22.09,187398,0
+WFC_Z.US,D,20240930,000000,22.04,22.1,21.57,21.69,652237,0
+WFC_Z.US,D,20241001,000000,21.78,21.9119,21.64,21.69,306277,0
+WFC_Z.US,D,20241002,000000,21.67,21.85,21.62,21.77,195577,0
+WFC_Z.US,D,20241003,000000,21.79,21.8399,21.69,21.74,188584,0
+WFC_Z.US,D,20241004,000000,21.67,21.7299,21.55,21.6,121559,0
+WFC_Z.US,D,20241007,000000,21.5,21.57,21.3,21.34,258433,0
+WFC_Z.US,D,20241008,000000,21.35,21.65,21.3385,21.65,132564,0
+WFC_Z.US,D,20241009,000000,21.62,21.71,21.53,21.68,155862,0
+WFC_Z.US,D,20241010,000000,21.59,21.65,21.4,21.51,105673,0
+WFC_Z.US,D,20241011,000000,21.43,21.66,21.43,21.66,98789,0
+WFC_Z.US,D,20241014,000000,21.52,21.73,21.52,21.73,87313,0
+WFC_Z.US,D,20241015,000000,21.78,21.98,21.77,21.9,97488,0
+WFC_Z.US,D,20241016,000000,21.94,22.01,21.85,21.99,99847,0
+WFC_Z.US,D,20241017,000000,21.91,21.9375,21.8028,21.87,116790,0
+WFC_Z.US,D,20241018,000000,21.91,21.93,21.72,21.73,50492,0
+WFC_Z.US,D,20241021,000000,21.64,21.6785,21.16,21.37,182904,0
+WFC_Z.US,D,20241022,000000,21.42,21.4738,21.25,21.43,86001,0
+WFC_Z.US,D,20241023,000000,21.32,21.37,21.05,21.1,220009,0
+WFC_Z.US,D,20241024,000000,21.2,21.25,21.02,21.17,192287,0
+WFC_Z.US,D,20241025,000000,21.23,21.2899,21.03,21.08,110499,0
+WFC_Z.US,D,20241028,000000,21.16,21.2,20.95,21.1,93892,0
+WFC_Z.US,D,20241029,000000,20.94,21.05,20.82,21,163883,0
+WFC_Z.US,D,20241030,000000,21.09,21.2,20.92,20.94,128713,0
+WFC_Z.US,D,20241031,000000,20.93,21.03,20.8,20.96,322129,0
+WFC_Z.US,D,20241101,000000,21.06,21.11,20.6835,20.7,110391,0
+WFC_Z.US,D,20241104,000000,20.81,20.95,20.78,20.88,579666,0
+WFC_Z.US,D,20241105,000000,20.86,21.24,20.86,21.18,116738,0
+WFC_Z.US,D,20241106,000000,20.99,21.03,20.7501,20.94,343033,0
+WFC_Z.US,D,20241107,000000,20.95,21.11,20.86,21.03,251490,0
+WFC_Z.US,D,20241108,000000,21.1,21.21,21.01,21.19,261187,0
+WFC_Z.US,D,20241111,000000,21.24,21.24,20.87,20.88,164218,0
+WFC_Z.US,D,20241112,000000,20.85,20.93,20.65,20.71,221194,0
+WFC_Z.US,D,20241113,000000,20.82,20.8499,20.59,20.67,185039,0
+WFC_Z.US,D,20241114,000000,20.73,20.73,20.55,20.64,154645,0
+WFC_Z.US,D,20241115,000000,20.6,20.67,20.52,20.67,87994,0
+WFC_Z.US,D,20241118,000000,20.6,20.7599,20.58,20.61,109974,0
+WFC_Z.US,D,20241119,000000,20.5999,20.6298,20.45,20.53,271226,0
+WFC_Z.US,D,20241120,000000,20.45,20.48,20.36,20.37,129574,0
+WFC_Z.US,D,20241121,000000,20.4,20.58,20.4,20.57,403797,0
+WFC_Z.US,D,20241122,000000,20.6107,20.7099,20.5672,20.67,143053,0
+WFC_Z.US,D,20241125,000000,20.84,20.89,20.7104,20.8,119248,0
+WFC_Z.US,D,20241126,000000,20.73,20.8,20.48,20.59,166676,0
+WFC_Z.US,D,20241127,000000,20.59,20.66,20.53,20.58,97438,0
+WFC_Z.US,D,20241129,000000,20.35,20.4258,20.28,20.34,133996,0
+WFC_Z.US,D,20241202,000000,20.3876,20.41,20.09,20.16,229460,0
+WFC_Z.US,D,20241203,000000,20.14,20.31,20.1,20.29,429615,0
+WFC_Z.US,D,20241204,000000,20.23,20.35,20.18,20.33,179763,0
+WFC_Z.US,D,20241205,000000,20.3008,20.41,20.28,20.36,184117,0
+WFC_Z.US,D,20241206,000000,20.53,20.53,20.28,20.36,131745,0
+WFC_Z.US,D,20241209,000000,20.37,20.4299,20.26,20.39,164394,0
+WFC_Z.US,D,20241210,000000,20.35,20.48,20.3,20.44,221888,0
+WFC_Z.US,D,20241211,000000,20.494,20.68,20.494,20.61,297651,0
+WFC_Z.US,D,20241212,000000,20.54,20.61,20.45,20.52,326469,0
+WFC_Z.US,D,20241213,000000,20.58,20.59,20.35,20.41,301606,0
+WFC_Z.US,D,20241216,000000,20.4499,20.48,20.2301,20.32,349929,0
+WFC_Z.US,D,20241217,000000,20.35,20.37,20.26,20.36,965240,0
+WFC_Z.US,D,20241218,000000,20.3,20.47,20.0119,20.1,479661,0
+WFC_Z.US,D,20241219,000000,19.99,20.16,19.72,19.98,455099,0
+WFC_Z.US,D,20241220,000000,20.13,20.165,20,20.08,303183,0
+WFC_Z.US,D,20241223,000000,20.14,20.14,20.01,20.03,222144,0
+WFC_Z.US,D,20241224,000000,19.98,20.08,19.9,20.02,139128,0
+WFC_Z.US,D,20241226,000000,19.955,20.02,19.8,19.95,209973,0
+WFC_Z.US,D,20241227,000000,19.84,19.98,19.82,19.82,245238,0
+WFC_Z.US,D,20241230,000000,19.82,20.13,19.8014,20.1,439872,0
+WFC_Z.US,D,20241231,000000,20.1455,20.4,20.03,20.4,457797,0
+WFC_Z.US,D,20250102,000000,20.4841,20.65,20.3701,20.58,131500,0
+WFC_Z.US,D,20250103,000000,20.7341,20.8569,20.63,20.71,128303,0
+WFC_Z.US,D,20250106,000000,20.7,20.72,20.5,20.58,132507,0
+WFC_Z.US,D,20250107,000000,20.5447,20.62,20.1672,20.2,209350,0
+WFC_Z.US,D,20250108,000000,20.1,20.27,20.01,20.15,195756,0
+WFC_Z.US,D,20250110,000000,19.94,20.09,19.88,19.9,277027,0
+WFC_Z.US,D,20250113,000000,19.82,19.85,19.68,19.69,226985,0
+WFC_Z.US,D,20250114,000000,19.82,19.9,19.729,19.79,127922,0
+WFC_Z.US,D,20250115,000000,20.15,20.34,20.06,20.27,125110,0
+WFC_Z.US,D,20250116,000000,20.2681,20.61,20.2,20.27,211363,0
+WFC_Z.US,D,20250117,000000,20.4104,20.52,20.21,20.35,138293,0
+WFC_Z.US,D,20250121,000000,20.45,20.62,20.39,20.55,134820,0
+WFC_Z.US,D,20250122,000000,20.585,20.62,20.47,20.52,140329,0
+WFC_Z.US,D,20250123,000000,20.36,20.6,20.3527,20.56,116024,0
+WFC_Z.US,D,20250124,000000,20.4911,20.7,20.4911,20.62,84166,0
+WFC_Z.US,D,20250127,000000,20.5689,20.93,20.5689,20.9,307467,0
+WFC_Z.US,D,20250128,000000,20.88,20.9129,20.7,20.76,106820,0
+WFC_Z.US,D,20250129,000000,20.7849,20.83,20.49,20.55,127773,0
+WFC_Z.US,D,20250130,000000,20.6173,20.75,20.57,20.61,103937,0
+WFC_Z.US,D,20250131,000000,20.64,20.7319,20.18,20.22,283236,0
+WFC_Z.US,D,20250203,000000,20.18,20.23,20.03,20.12,127943,0
+WFC_Z.US,D,20250204,000000,20.11,20.2199,20.04,20.08,153713,0
+WFC_Z.US,D,20250205,000000,20.17,20.38,20.16,20.33,122418,0
+WFC_Z.US,D,20250206,000000,20.37,20.4,20.23,20.23,78499,0
+WFC_Z.US,D,20250207,000000,20.1825,20.2,20.11,20.14,67958,0
+WFC_Z.US,D,20250210,000000,21,21,20.24,20.24,70453,0
+WFC_Z.US,D,20250211,000000,20.24,20.33,20.19,20.25,96194,0
+WFC_Z.US,D,20250212,000000,20.02,20.13,19.9,20.09,122028,0
+WFC_Z.US,D,20250213,000000,20.2999,20.3995,20.2101,20.33,102291,0
+WFC_Z.US,D,20250214,000000,20.3895,20.58,20.37,20.49,111120,0
+WFC_Z.US,D,20250218,000000,20.52,20.57,20.31,20.35,104606,0
+WFC_Z.US,D,20250219,000000,20.3964,20.48,20.15,20.29,107290,0
+WFC_Z.US,D,20250220,000000,20.29,20.38,20.2088,20.29,123480,0
+WFC_Z.US,D,20250221,000000,20.34,20.43,20.31,20.35,146361,0
+WFC_Z.US,D,20250224,000000,20.43,20.55,20.4004,20.52,164154,0
+WFC_Z.US,D,20250225,000000,20.74,20.93,20.66,20.86,234735,0
+WFC_Z.US,D,20250226,000000,20.61,20.9,20.61,20.88,243215,0
+WFC_Z.US,D,20250227,000000,20.87,20.94,20.8,20.83,151323,0
+WFC_Z.US,D,20250228,000000,20.59,20.67,20.43,20.49,309813,0
+WFC_Z.US,D,20250303,000000,20.514,20.5454,20.35,20.48,299571,0
+WFC_Z.US,D,20250304,000000,20.4,20.46,20.27,20.34,129270,0
+WFC_Z.US,D,20250305,000000,20.49,20.49,20.3,20.35,266910,0
+WFC_Z.US,D,20250306,000000,20.2254,20.29,20.2,20.25,80938,0
+WFC_Z.US,D,20250307,000000,20.305,20.3345,20.01,20.01,91362,0
+WFC_Z.US,D,20250310,000000,20.01,20.0512,19.85,19.88,102297,0
+WFC_Z.US,D,20250311,000000,19.9295,19.93,19.72,19.78,116994,0
+WFC_Z.US,D,20250312,000000,19.87,19.91,19.72,19.91,115646,0
+WFC_Z.US,D,20250313,000000,19.9,19.96,19.78,19.95,98239,0
+WFC_Z.US,D,20250314,000000,19.95,20.14,19.9,20.07,123022,0
+WFC_Z.US,D,20250317,000000,20.0976,20.31,20.0976,20.22,107019,0
+WFC_Z.US,D,20250318,000000,20.185,20.2,20.07,20.1,75499,0
+WFC_Z.US,D,20250319,000000,20.1548,20.22,20.1054,20.15,81887,0
+WFC_Z.US,D,20250320,000000,20.19,20.2298,20.02,20.06,148885,0
+WFC_Z.US,D,20250321,000000,20,20.13,19.9951,20.03,91332,0
+WFC_Z.US,D,20250324,000000,20.13,20.145,19.95,19.9592,178334,0
+WFC_Z.US,D,20250325,000000,20.01,20.03,19.95,20.02,121163,0
+WFC_Z.US,D,20250326,000000,20.05,20.05,19.74,19.75,566818,0
+WFC_Z.US,D,20250327,000000,19.75,19.96,19.67,19.81,166226,0
+WFC_Z.US,D,20250328,000000,19.8212,19.9,19.68,19.7,144762,0
+WFC_Z.US,D,20250331,000000,19.65,20.15,19.639,19.91,392038,0
+WFC_Z.US,D,20250401,000000,19.76,19.833,19.66,19.68,149999,0
+WFC_Z.US,D,20250402,000000,19.66,19.79,19.65,19.7404,151688,0
+WFC_Z.US,D,20250403,000000,19.54,19.6,19.3915,19.4988,243859,0
+WFC_Z.US,D,20250404,000000,19.36,19.51,19.15,19.42,179271,0
+WFC_Z.US,D,20250407,000000,19,19.62,18.7515,19.05,146513,0
+WFC_Z.US,D,20250408,000000,19.305,19.305,18.88,18.97,111513,0
+WFC_Z.US,D,20250409,000000,18.75,19.33,18.65,19.3,369451,0
+WFC_Z.US,D,20250410,000000,19.145,19.25,18.7,18.7,221698,0
+WFC_Z.US,D,20250411,000000,18.6767,18.7378,18.45,18.6,197639,0
+WFC_Z.US,D,20250414,000000,18.6325,18.78,18.6325,18.75,158175,0
+WFC_Z.US,D,20250415,000000,18.75,18.87,18.75,18.81,109245,0
+WFC_Z.US,D,20250416,000000,18.78,18.96,18.75,18.84,94440,0
+WFC_Z.US,D,20250417,000000,18.85,18.95,18.84,18.93,88329,0
+WFC_Z.US,D,20250421,000000,18.8464,18.89,18.74,18.89,127047,0
+WFC_Z.US,D,20250422,000000,18.93,19.13,18.92,19.05,143078,0
+WFC_Z.US,D,20250423,000000,19.3101,19.35,19.14,19.2,158199,0
+WFC_Z.US,D,20250424,000000,19.235,19.41,19.23,19.32,138031,0
+WFC_Z.US,D,20250425,000000,19.31,19.39,19.15,19.29,104905,0
+WFC_Z.US,D,20250428,000000,19.298,19.35,19.17,19.3,195264,0
+WFC_Z.US,D,20250429,000000,19.255,19.335,19.16,19.16,159591,0
+WFC_Z.US,D,20250430,000000,19.1,19.15,18.96,18.96,275353,0
+WFC_Z.US,D,20250501,000000,19.0599,19.0599,18.78,18.91,170173,0
+WFC_Z.US,D,20250502,000000,18.99,19.07,18.88,18.91,227852,0
+WFC_Z.US,D,20250505,000000,18.87,19.0032,18.855,18.86,149550,0
+WFC_Z.US,D,20250506,000000,18.890746,18.9391,18.82,18.9,149280,0
+WFC_Z.US,D,20250507,000000,18.9438,19.05,18.91,19.04,164091,0
+WFC_Z.US,D,20250508,000000,19.07,19.12,18.96,18.97,146618,0
+WFC_Z.US,D,20250509,000000,19.01,19.05,18.95,18.97,100431,0
+WFC_Z.US,D,20250512,000000,19.07,19.1187,18.87,18.91,150111,0
+WFC_Z.US,D,20250513,000000,18.91,18.96,18.75,18.81,119077,0
+WFC_Z.US,D,20250514,000000,18.85,18.85,18.69,18.7,109361,0
+WFC_Z.US,D,20250515,000000,18.7398,18.8599,18.71,18.79,212828,0
+WFC_Z.US,D,20250516,000000,18.86,18.91,18.764,18.85,173104,0
+WFC_Z.US,D,20250519,000000,18.76,18.9913,18.732,18.98,111241,0
+WFC_Z.US,D,20250520,000000,18.9,19.11,18.9,18.9699,99405,0
+WFC_Z.US,D,20250521,000000,18.9136,18.95,18.59,18.61,175472,0
+WFC_Z.US,D,20250522,000000,18.61,18.7,18.5828,18.65,129607,0
+WFC_Z.US,D,20250523,000000,18.6201,18.66,18.52,18.63,78274,0
+WFC_Z.US,D,20250527,000000,18.83,18.85,18.68,18.82,164240,0
+WFC_Z.US,D,20250528,000000,18.8899,18.8899,18.72,18.73,189661,0
+WFC_Z.US,D,20250529,000000,18.86,19.05,18.7505,18.86,248799,0
+WFC_Z.US,D,20250530,000000,18.5,18.54,18.3,18.37,1041762,0
+WFC_Z.US,D,20250602,000000,18.36,18.3992,18.2255,18.28,515072,0
+WFC_Z.US,D,20250603,000000,18.336,18.45,18.33,18.43,320490,0
+WFC_Z.US,D,20250604,000000,18.51,18.62,18.49,18.59,145813,0
+WFC_Z.US,D,20250605,000000,18.65,18.75,18.64,18.64,211079,0
+WFC_Z.US,D,20250606,000000,18.6201,18.68,18.4601,18.48,383185,0
+WFC_Z.US,D,20250609,000000,19,19,18.4501,18.55,184583,0
+WFC_Z.US,D,20250610,000000,18.7,18.7,18.51,18.55,280232,0
+WFC_Z.US,D,20250611,000000,18.575,18.6599,18.5426,18.58,407124,0
+WFC_Z.US,D,20250612,000000,18.73,18.73,18.55,18.62,149660,0
+WFC_Z.US,D,20250613,000000,18.72,18.72,18.47,18.49,149117,0
+WFC_Z.US,D,20250616,000000,18.59,18.67,18.36,18.4,339008,0
+WFC_Z.US,D,20250617,000000,18.55,18.55,18.4,18.455,532995,0
+WFC_Z.US,D,20250618,000000,18.48,18.57,18.46,18.55,238117,0
+WFC_Z.US,D,20250620,000000,18.5798,18.74,18.5798,18.71,209567,0
+WFC_Z.US,D,20250623,000000,18.705,18.8,18.6601,18.79,127597,0
+WFC_Z.US,D,20250624,000000,18.82,19,18.8199,18.99,169294,0
+WFC_Z.US,D,20250625,000000,19.0387,19.0387,18.86,18.93,134143,0
+WFC_Z.US,D,20250626,000000,18.95,19.09,18.9101,19.08,115269,0
+WFC_Z.US,D,20250627,000000,19.08,19.1,18.84,18.84,336706,0
+WFC_Z.US,D,20250630,000000,18.87,19.1295,18.85,19.04,586791,0
+WFC_Z.US,D,20250701,000000,19.02,19.21,19.0003,19.2,296695,0
+WFC_Z.US,D,20250702,000000,19.19,19.38,19.1605,19.35,222464,0
+WFC_Z.US,D,20250703,000000,19.38,19.4355,19.35,19.35,65913,0
+WFC_Z.US,D,20250707,000000,19.43,19.43,19.19,19.27,196402,0
+WFC_Z.US,D,20250708,000000,19.2799,19.36,19.22,19.36,168915,0
+WFC_Z.US,D,20250709,000000,19.3701,19.49,19.3701,19.45,106264,0
+WFC_Z.US,D,20250710,000000,19.4244,19.53,19.4244,19.45,90042,0
+WFC_Z.US,D,20250711,000000,19.5498,19.55,19.2774,19.29,125215,0
+WFC_Z.US,D,20250714,000000,19.26,19.3,19.02,19.09,246364,0
+WFC_Z.US,D,20250715,000000,19.14,19.18,18.89,18.9,171252,0
+WFC_Z.US,D,20250716,000000,18.9208,19.01,18.76,18.89,155580,0
+WFC_Z.US,D,20250717,000000,18.91,19.05,18.89,18.96,584969,0
+WFC_Z.US,D,20250718,000000,19,19.04,18.91,19.02,381666,0
+WFC_Z.US,D,20250721,000000,19.11,19.21,19.03,19.13,166586,0
+WFC_Z.US,D,20250722,000000,19.1398,19.1398,19.0669,19.11,115420,0
+WFC_Z.US,D,20250723,000000,19.1118,19.13,18.96,18.97,157554,0
+WFC_Z.US,D,20250724,000000,19,19.05,18.96,19.04,386362,0
+WFC_Z.US,D,20250725,000000,19.0101,19.19,19.01,19.16,136844,0
+WFC_Z.US,D,20250728,000000,19.09,19.1491,19.08,19.11,278865,0
+WFC_Z.US,D,20250729,000000,19.0993,19.25,19.0993,19.25,236378,0
+WFC_Z.US,D,20250730,000000,19.19,19.33,19.1626,19.25,87729,0
+WFC_Z.US,D,20250731,000000,19.2001,19.47,19.2001,19.28,201689,0
+WFC_Z.US,D,20250801,000000,19.34,19.3609,19.24,19.35,74067,0
+WFC_Z.US,D,20250804,000000,19.38,19.5752,19.37,19.5468,52971,0
+WFC_Z.US,D,20250805,000000,19.5883,19.6099,19.43,19.52,93864,0
+WFC_Z.US,D,20250806,000000,19.49,19.57,19.38,19.42,221088,0
+WFC_Z.US,D,20250807,000000,19.505,19.52,19.4,19.43,91478,0
+WFC_Z.US,D,20250808,000000,19.43,19.52,19.41,19.52,71581,0
+WFC_Z.US,D,20250811,000000,19.44,19.52,19.44,19.48,86872,0
+WFC_Z.US,D,20250812,000000,19.52,19.57,19.4601,19.52,91175,0
+WFC_Z.US,D,20250813,000000,19.575,19.69,19.5372,19.67,96264,0
+WFC_Z.US,D,20250814,000000,19.52,19.68,19.52,19.63,105913,0
+WFC_Z.US,D,20250815,000000,19.6332,19.6549,19.46,19.46,90974,0
+WFC_Z.US,D,20250818,000000,19.47,19.58,19.47,19.58,76757,0
+WFC_Z.US,D,20250819,000000,19.57,19.72,19.57,19.705,154765,0
+WFC_Z.US,D,20250820,000000,19.72,19.78,19.69,19.73,90902,0
+WFC_Z.US,D,20250821,000000,20,20,19.69,19.77,197605,0
+WFC_Z.US,D,20250822,000000,19.785,20.07,19.7508,20.062849,100800,0
+WFC_Z.US,D,20250825,000000,20.1,20.1799,20.02,20.1,129606,0
+WFC_Z.US,D,20250826,000000,20.13,20.13,19.92,20.01,101443,0
+WFC_Z.US,D,20250827,000000,20.0032,20.01,19.87,19.9,104092,0
+WFC_Z.US,D,20250828,000000,19.91,19.94,19.85,19.91,107531,0
+WFC_Z.US,D,20250829,000000,19.5802,19.6,19.44,19.46,358977,0
+WFC_Z.US,D,20250902,000000,19.38,19.43,19.33,19.35,104274,0
+WFC_Z.US,D,20250903,000000,19.45,19.4748,19.38,19.41,211682,0
+WFC_Z.US,D,20250904,000000,19.47,19.6,19.47,19.6,61299,0
+WFC_Z.US,D,20250905,000000,19.72,19.89,19.66,19.86,166026,0
+WFC_Z.US,D,20250908,000000,19.98,20.04,19.9347,19.97,141185,0
+WFC_Z.US,D,20250909,000000,19.97,20.05,19.87,20.05,156496,0
+WFC_Z.US,D,20250910,000000,20.15,20.15,20.02,20.02,299494,0
+WFC_Z.US,D,20250911,000000,20.07,20.28,20.07,20.21,234228,0
+WFC_Z.US,D,20250912,000000,20.2127,20.24,20.12,20.2,228896,0
+WFC_Z.US,D,20250915,000000,20.2691,20.36,20.25,20.3,225387,0
+WFC_Z.US,D,20250916,000000,20.35,20.35,20.2,20.32,125618,0
+WFC_Z.US,D,20250917,000000,20.3336,20.3936,20.16,20.17,203394,0
+WFC_Z.US,D,20250918,000000,20.15,20.225,20.05,20.21,224252,0
+WFC_Z.US,D,20250919,000000,20.15,20.2063,20.06,20.19,78937,0
+WFC_Z.US,D,20250922,000000,20.176,20.18,20.06,20.14,105634,0
+WFC_Z.US,D,20250923,000000,20.149,20.17,20,20.09,96413,0
+WFC_Z.US,D,20250924,000000,20.0845,20.4,20,20.09,332602,0
+WFC_Z.US,D,20250925,000000,20.0529,20.0843,19.8651,19.99,117257,0
+WFC_Z.US,D,20250926,000000,20.02,20.04,19.95,19.96,62358,0
+WFC_Z.US,D,20250929,000000,20.026,20.06,19.94,19.94,93728,0
+WFC_Z.US,D,20250930,000000,19.9895,20.01,19.73,19.74,220964,0
+WFC_Z.US,D,20251001,000000,19.795,20.21,19.77,20.1,205381,0
+WFC_Z.US,D,20251002,000000,20.105,20.16,19.9888,20.03,86317,0
+WFC_Z.US,D,20251003,000000,20.0251,20.09,19.98,19.99,88927,0
+WFC_Z.US,D,20251006,000000,19.96,20.03,19.8901,19.99,75388,0
+WFC_Z.US,D,20251007,000000,20.04,20.07,19.9,19.96,77737,0
+WFC_Z.US,D,20251008,000000,19.98,20.01,19.927,20.01,226475,0
+WFC_Z.US,D,20251009,000000,20,20.02,19.88,19.94,497783,0
+WFC_Z.US,D,20251010,000000,19.96,20.01,19.71,19.75,78553,0
+WFC_Z.US,D,20251013,000000,19.83,19.89,19.76,19.88,55375,0
+WFC_Z.US,D,20251014,000000,19.84,19.905,19.7,19.7,147744,0
+WFC_Z.US,D,20251015,000000,19.8,19.98,19.76,19.95,177224,0
+WFC_Z.US,D,20251016,000000,19.95,20.01,19.89,19.99,96242,0
+WFC_Z.US,D,20251017,000000,19.9427,20.02,19.845,19.97,179918,0
+WFC_Z.US,D,20251020,000000,20.04,20.09,19.9901,20.08,117279,0
+WFC_Z.US,D,20251021,000000,20.0625,20.22,20.0401,20.12,108500,0
+WFC_Z.US,D,20251022,000000,20.1696,20.19,20.0372,20.11,108926,0
+WFC_Z.US,D,20251023,000000,20.058,20.15,20.03,20.12,185353,0
+WFC_Z.US,D,20251024,000000,20.12,20.2,20.05,20.06,110606,0
+WFC_Z.US,D,20251027,000000,20.06,20.14,20.05,20.1,126689,0
+WFC_Z.US,D,20251028,000000,20.16,20.19,20.07,20.17,131360,0
+WFC_Z.US,D,20251029,000000,20.18,20.2,20.04,20.08,141660,0
+WFC_Z.US,D,20251030,000000,20.02,20.05,19.83,19.91,80678,0
+WFC_Z.US,D,20251031,000000,19.97,19.97,19.84,19.89,123555,0
+WFC_Z.US,D,20251103,000000,19.95,19.95,19.6,19.75,125977,0
+WFC_Z.US,D,20251104,000000,19.69,19.8217,19.64,19.75,102262,0
+WFC_Z.US,D,20251105,000000,19.7735,19.89,19.74,19.75,100669,0
+WFC_Z.US,D,20251106,000000,19.828,19.8301,19.7001,19.775,79097,0
+WFC_Z.US,D,20251107,000000,19.7326,19.82,19.66,19.77,101417,0
+WFC_Z.US,D,20251110,000000,19.7962,19.95,19.7962,19.85,118917,0
+WFC_Z.US,D,20251111,000000,19.8509,19.9901,19.8301,19.93,144167,0
+WFC_Z.US,D,20251112,000000,19.9151,19.99,19.8,19.8,525124,0
+WFC_Z.US,D,20251113,000000,19.76,19.81,19.5,19.5,254068,0
+WFC_Z.US,D,20251114,000000,19.5,19.6688,19.47,19.53,110780,0
+WFC_Z.US,D,20251117,000000,19.5875,19.6,19.25,19.35,330235,0
+WFC_Z.US,D,20251118,000000,19.3275,19.46,19.29,19.45,149086,0
+WFC_Z.US,D,20251119,000000,19.37,19.44,19.33,19.36,152707,0
+WFC_Z.US,D,20251120,000000,19.46,19.48,19.21,19.3658,234060,0
+WFC_Z.US,D,20251121,000000,19.3452,19.51,19.3,19.41,303073,0
+WFC_Z.US,D,20251124,000000,19.46,19.6,19.45,19.58,149757,0
+WFC_Z.US,D,20251125,000000,19.6,19.65,19.54,19.63,161391,0
+WFC_Z.US,D,20251126,000000,19.625,19.78,19.62,19.73,153349,0
+WFC_Z.US,D,20251128,000000,19.5,19.52,19.185,19.26,526324,0
+WFC_Z.US,D,20251201,000000,19.2,19.25,19.05,19.18,206897,0
+WFC_Z.US,D,20251202,000000,19.18,19.2,19.05,19.18,243034,0
+WFC_Z.US,D,20251203,000000,19.145,19.16,19.06,19.11,239570,0
+WFC_Z.US,D,20251204,000000,19.0801,19.17,19.05,19.11,172455,0
+WFC_Z.US,D,20251205,000000,19.08,19.21,19.0645,19.13,248006,0
+WFC_Z.US,D,20251208,000000,19.16,19.26,19.14,19.19,205451,0
+WFC_Z.US,D,20251209,000000,19.24,19.33,19.18,19.22,289782,0
+WFC_Z.US,D,20251210,000000,19.245,19.4,19.23,19.32,158416,0
+WFC_Z.US,D,20251211,000000,19.3608,19.57,19.35,19.57,205719,0
+WFC_Z.US,D,20251212,000000,19.4658,19.515,19.38,19.46,287378,0
+WFC_Z.US,D,20251215,000000,19.5599,19.62,19.49,19.6,238667,0
+WFC_Z.US,D,20251216,000000,19.6,19.6,19.46,19.6,159679,0
+WFC_Z.US,D,20251217,000000,19.54,19.5999,19.41,19.46,259646,0
+WFC_Z.US,D,20251218,000000,19.5399,19.5399,19.33,19.45,372932,0
+WFC_Z.US,D,20251219,000000,19.42,19.45,19.31,19.33,191844,0
+WFC_Z.US,D,20251222,000000,19.335,19.37,19.22,19.25,305156,0
+WFC_Z.US,D,20251223,000000,19.23,19.24,19.15,19.19,176719,0
+WFC_Z.US,D,20251224,000000,19.1907,19.23,19.16,19.1701,117182,0
+WFC_Z.US,D,20251226,000000,19.20575,19.29,19.19,19.214,158657,0
+WFC_Z.US,D,20251229,000000,19.25,19.31,19.22,19.24,463775,0
+WFC_Z.US,D,20251230,000000,19.255,19.39,19.23,19.33,242146,0
+WFC_Z.US,D,20251231,000000,19.315,19.59,19.3,19.49,439484,0
+WFC_Z.US,D,20260102,000000,19.51,19.65,19.447,19.6,164063,0
+WFC_Z.US,D,20260105,000000,19.67,19.79,19.5,19.54,378901,0
+WFC_Z.US,D,20260106,000000,19.54,19.59,19.4,19.52,231716,0
+WFC_Z.US,D,20260107,000000,19.565,19.58,19.53,19.53,152465,0
+WFC_Z.US,D,20260108,000000,19.51,19.57,19.5,19.5,205910,0
+WFC_Z.US,D,20260109,000000,19.54,19.55,19.45,19.49,158993,0
+WFC_Z.US,D,20260112,000000,19.47,19.6,19.3701,19.55,139351,0
+WFC_Z.US,D,20260113,000000,19.6,19.72,19.5401,19.63,206605,0
+WFC_Z.US,D,20260114,000000,19.61,19.71,19.57,19.65,89875,0
+WFC_Z.US,D,20260115,000000,19.71,19.96,19.705,19.96,523564,0
+WFC_Z.US,D,20260116,000000,19.93,20.01,19.9001,19.91,182361,0
+WFC_Z.US,D,20260120,000000,19.805,19.85,19.65,19.7,209988,0
+WFC_Z.US,D,20260121,000000,19.7596,19.8399,19.69,19.74,110192,0
+WFC_Z.US,D,20260122,000000,19.7751,19.81,19.73,19.81,193027,0
+WFC_Z.US,D,20260123,000000,19.81,19.84,19.76,19.8,183465,0
+WFC_Z.US,D,20260126,000000,19.83,19.87,19.79,19.79,101406,0
+WFC_Z.US,D,20260127,000000,19.8295,19.87,19.77,19.85,135815,0
+WFC_Z.US,D,20260128,000000,19.83,19.86,19.75,19.75,94809,0
+WFC_Z.US,D,20260129,000000,19.795,19.795,19.68,19.71,150165,0
+WFC_Z.US,D,20260130,000000,19.72,19.7699,19.65,19.7,126022,0
+WFC_Z.US,D,20260202,000000,19.7,19.79,19.6968,19.73,67406,0
+WFC_Z.US,D,20260203,000000,19.76,19.78,19.59,19.62,104446,0
+WFC_Z.US,D,20260204,000000,19.67,19.67,19.52,19.52,169727,0
+WFC_Z.US,D,20260205,000000,19.555,19.555,19.41,19.46,163137,0
+WFC_Z.US,D,20260206,000000,19.52,19.53,19.41,19.47,116338,0
+WFC_Z.US,D,20260209,000000,19.43,19.55,19.41,19.51,711794,0
+WFC_Z.US,D,20260210,000000,19.55,19.62,19.54,19.61,93919,0
+WFC_Z.US,D,20260211,000000,19.58,19.65,19.57,19.6,70782,0
+WFC_Z.US,D,20260212,000000,19.6225,19.68,19.6,19.66,161867,0
+WFC_Z.US,D,20260213,000000,19.7,19.86,19.69,19.83,143671,0
+WFC_Z.US,D,20260217,000000,19.83,20.05,19.82,20.05,254587,0
+WFC_Z.US,D,20260218,000000,20,20.09,19.95,19.97,109431,0
diff --git a/daily/us/nyse stocks/2/wh.us.txt b/daily/us/nyse stocks/2/wh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bbb9601113bc0fdbde9e7b927843840cfd535fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/wh.us.txt	
@@ -0,0 +1,1939 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WH.US,D,20180604,000000,57.1259,60.8211,56.9337,58.4803,3288454.4780274,0
+WH.US,D,20180605,000000,59.6373,61.988,58.8403,61.5076,3149667.3447783,0
+WH.US,D,20180606,000000,61.1091,61.5263,57.777,57.8391,3895367.4963876,0
+WH.US,D,20180607,000000,57.3134,57.8303,55.8318,57.3045,3322009.494597,0
+WH.US,D,20180608,000000,56.7294,58.5267,56.1562,58.2199,2076719.8639838,0
+WH.US,D,20180611,000000,57.8303,58.2021,56.7196,56.7758,1837195.7028336,0
+WH.US,D,20180612,000000,55.6187,57.3963,55.601,56.034,1954977.3693518,0
+WH.US,D,20180613,000000,56.1562,56.4424,55.0841,55.238,2863545.9214265,0
+WH.US,D,20180614,000000,55.9265,56.5213,55.1818,56.3004,1291989.2843273,0
+WH.US,D,20180615,000000,55.8338,57.9486,55.6414,57.4979,3440128.7489734,0
+WH.US,D,20180618,000000,56.4838,57.8154,56.4838,57.1339,1444841.5645563,0
+WH.US,D,20180619,000000,57.0618,57.3302,56.54,57.1832,1526557.0880042,0
+WH.US,D,20180620,000000,57.202,58.427,57.1832,57.555,1436523.5213842,0
+WH.US,D,20180621,000000,57.3676,58.1134,56.6426,57.7316,1494269.2931244,0
+WH.US,D,20180622,000000,58.065,59.4628,57.7316,58.9321,2657680.182136,0
+WH.US,D,20180625,000000,58.0473,58.577,56.5687,57.555,1562643.5066216,0
+WH.US,D,20180626,000000,58.4192,58.5227,56.3654,56.8666,2012408.8701129,0
+WH.US,D,20180627,000000,56.6239,57.2848,55.389,55.7223,1164731.8409012,0
+WH.US,D,20180628,000000,55.4551,55.5269,53.8905,54.6057,2348484.1724783,0
+WH.US,D,20180629,000000,54.7191,55.9265,54.4301,54.7003,2529950.3184639,0
+WH.US,D,20180702,000000,54.4864,54.7191,53.1467,53.6311,1119294.3399902,0
+WH.US,D,20180703,000000,53.6223,54.4301,53.3716,53.5088,342303.95041529,0
+WH.US,D,20180705,000000,53.7149,55.2182,53.2878,54.9056,1171177.4373044,0
+WH.US,D,20180706,000000,55.1097,55.8792,54.9134,55.2863,676864.66941694,0
+WH.US,D,20180709,000000,55.6118,56.243,54.6145,54.8305,732905.26765124,0
+WH.US,D,20180710,000000,54.0197,55.2765,53.9922,54.3916,1724075.3845793,0
+WH.US,D,20180711,000000,53.9922,54.9332,53.7149,54.5415,1010476.4928172,0
+WH.US,D,20180712,000000,55.0545,55.0831,54.0957,54.5879,606588.60960763,0
+WH.US,D,20180713,000000,54.6333,55.092,54.1698,54.5879,564117.42122817,0
+WH.US,D,20180716,000000,54.6245,55.1354,53.9271,54.3916,662953.61659452,0
+WH.US,D,20180717,000000,54.1785,55.0733,53.5375,53.6962,841679.52239803,0
+WH.US,D,20180718,000000,53.8077,55.0831,53.711,54.869,746113.77276882,0
+WH.US,D,20180719,000000,54.6145,55.1018,53.9271,54.2072,648602.58440138,0
+WH.US,D,20180720,000000,54.2072,54.7457,53.4624,54.2446,342738.86089925,0
+WH.US,D,20180723,000000,54.0386,54.6057,53.6765,53.7249,539994.58914031,0
+WH.US,D,20180724,000000,53.7426,54.2831,53.6972,53.8363,706162.83488614,0
+WH.US,D,20180725,000000,53.4821,53.7693,51.9473,53.3875,1254353.8139163,0
+WH.US,D,20180726,000000,53.3421,54.732,52.5608,54.6619,687811.4372625,0
+WH.US,D,20180727,000000,54.8305,54.8305,53.0916,53.3875,504797.25326057,0
+WH.US,D,20180730,000000,53.2779,53.4624,52.551,52.9801,350324.95682333,0
+WH.US,D,20180731,000000,52.9229,54.4301,52.8321,53.9271,1353569.1620124,0
+WH.US,D,20180801,000000,54.943,56.1602,53.1931,55.379,1073870.0181848,0
+WH.US,D,20180802,000000,55.016,57.5363,54.6382,56.8666,1152027.1831274,0
+WH.US,D,20180803,000000,56.7441,57.1249,55.6533,56.5123,618289.62780297,0
+WH.US,D,20180806,000000,56.4739,58.0019,56.3004,57.6014,612543.53777254,0
+WH.US,D,20180807,000000,57.6201,57.6941,56.2619,56.6426,634396.52236955,0
+WH.US,D,20180808,000000,56.6426,56.8853,54.1658,54.363,1023278.4732167,0
+WH.US,D,20180809,000000,54.4103,55.1818,52.5608,52.8775,2330302.0756724,0
+WH.US,D,20180810,000000,52.6733,53.4624,51.8733,52.3558,1448899.7152958,0
+WH.US,D,20180813,000000,52.0676,52.3852,50.59,51.6968,1024202.0243843,0
+WH.US,D,20180814,000000,51.7432,52.8578,51.3427,52.6457,1028429.4759416,0
+WH.US,D,20180815,000000,52.4593,52.9899,52.1624,52.7581,480551.75411312,0
+WH.US,D,20180816,000000,53.0719,53.6223,52.8232,53.3796,528872.43781289,0
+WH.US,D,20180817,000000,53.1744,53.416,52.8676,53.3973,428652.43636124,0
+WH.US,D,20180820,000000,53.425,53.9546,53.2118,53.5009,335916.13932112,0
+WH.US,D,20180821,000000,53.2968,53.6508,52.0114,52.768,638908.84536275,0
+WH.US,D,20180822,000000,52.768,52.914,52.0391,52.1061,550300.64969946,0
+WH.US,D,20180823,000000,51.8822,52.116,51.0082,51.0822,985440.24733536,0
+WH.US,D,20180824,000000,51.1384,52.0391,51.0545,51.6968,366906.29919059,0
+WH.US,D,20180827,000000,51.9651,52.6911,51.6327,52.336,395905.40034096,0
+WH.US,D,20180828,000000,52.3755,52.906,52.0864,52.6555,452281.55887874,0
+WH.US,D,20180829,000000,52.6555,53.0916,52.1258,52.4977,520623.33150068,0
+WH.US,D,20180830,000000,52.4396,53.1567,52.1525,52.914,546321.57359336,0
+WH.US,D,20180831,000000,52.8775,53.6815,52.469,52.768,852156.91132965,0
+WH.US,D,20180904,000000,52.6062,53.1467,52.116,52.7286,459239.11284466,0
+WH.US,D,20180905,000000,52.4396,52.479,51.4097,51.464,577695.95507918,0
+WH.US,D,20180906,000000,51.4906,51.614,49.6776,50.5722,1137261.5159975,0
+WH.US,D,20180907,000000,52.2452,52.4266,51.1296,51.39,1108818.9786132,0
+WH.US,D,20180910,000000,51.6681,51.6731,50.7843,51.1296,972917.05570764,0
+WH.US,D,20180911,000000,50.8327,51.0921,50.7291,50.8692,771383.18704166,0
+WH.US,D,20180912,000000,50.8692,51.8733,50.4786,51.7717,1163300.3872803,0
+WH.US,D,20180913,000000,51.7993,52.986,51.7993,52.555,727639.7080856,0
+WH.US,D,20180914,000000,52.6852,53.8077,52.4159,52.9387,932275.73544833,0
+WH.US,D,20180917,000000,52.8361,53.2849,51.5566,51.7432,846915.68242046,0
+WH.US,D,20180918,000000,51.8546,53.0589,51.4078,52.5283,704815.5247855,0
+WH.US,D,20180919,000000,52.555,53.3599,52.3972,52.5461,632620.38444907,0
+WH.US,D,20180920,000000,52.7433,53.3214,52.1732,52.8528,627632.59987784,0
+WH.US,D,20180921,000000,52.8528,53.3402,51.3594,51.4896,1516774.1365586,0
+WH.US,D,20180924,000000,51.4896,51.9029,50.5377,51.5271,746110.73143677,0
+WH.US,D,20180925,000000,51.6227,52.3044,50.9116,51.6227,629151.23835095,0
+WH.US,D,20180926,000000,51.6414,52.5737,51.6414,52.3872,678147.09776708,0
+WH.US,D,20180927,000000,52.3133,52.8528,52.0222,52.5184,900405.61683743,0
+WH.US,D,20180928,000000,52.257,52.9948,51.8931,51.9029,734058.94627767,0
+WH.US,D,20181001,000000,52.0982,52.6013,50.6137,50.8563,712708.79524719,0
+WH.US,D,20181002,000000,50.6423,51.3545,50.156,50.295,1110100.393186,0
+WH.US,D,20181003,000000,50.4362,50.8829,49.2198,49.351,1140113.2716882,0
+WH.US,D,20181004,000000,49.2396,49.4458,48.4081,49.1735,1293589.0249887,0
+WH.US,D,20181005,000000,49.1203,49.9597,48.4466,48.988,795365.10407761,0
+WH.US,D,20181008,000000,48.7366,49.8758,48.1743,49.4458,1127946.9296885,0
+WH.US,D,20181009,000000,49.1459,49.8857,48.772,49.2781,1071673.1626632,0
+WH.US,D,20181010,000000,49.361,49.361,47.9514,48.0175,1431002.4899259,0
+WH.US,D,20181011,000000,47.8477,48.5885,46.4018,46.6256,1369164.0990162,0
+WH.US,D,20181012,000000,47.1947,47.4749,46.5407,47.4177,1033719.3661637,0
+WH.US,D,20181015,000000,47.1296,47.7284,46.8199,47.1474,542061.68116078,0
+WH.US,D,20181016,000000,47.3733,48.3045,47.1663,48.1743,985901.51603045,0
+WH.US,D,20181017,000000,47.9711,48.2315,47.4,47.6801,686304.96411761,0
+WH.US,D,20181018,000000,47.5942,47.838,46.6345,46.9157,881783.54066085,0
+WH.US,D,20181019,000000,46.8298,46.8486,44.7761,44.8313,1368645.0450121,0
+WH.US,D,20181022,000000,45.0464,45.4892,44.7189,44.9783,979572.50402269,0
+WH.US,D,20181023,000000,44.3086,44.5147,43.1051,43.5993,1648349.2577264,0
+WH.US,D,20181024,000000,43.4573,44.2069,40.6658,41.442,1680522.4957655,0
+WH.US,D,20181025,000000,42.0289,43.2541,41.5732,42.9167,976135.79879985,0
+WH.US,D,20181026,000000,42.2815,43.1228,41.9915,42.6345,1210959.0743693,0
+WH.US,D,20181029,000000,43.0203,43.4771,42.0003,42.3298,1979430.6928564,0
+WH.US,D,20181030,000000,43.2905,45.0562,42.6829,44.354,1794420.3812486,0
+WH.US,D,20181031,000000,44.9447,46.232,44.9201,46.0377,1645152.817736,0
+WH.US,D,20181101,000000,46.4934,47.3733,46.1956,46.5674,1180695.7928612,0
+WH.US,D,20181102,000000,46.8298,47.5124,45.6895,46.2143,925806.82216601,0
+WH.US,D,20181105,000000,46.1088,46.5941,45.3443,45.6057,1067075.6823724,0
+WH.US,D,20181106,000000,45.3176,45.6343,44.6814,45.0464,1525461.1946868,0
+WH.US,D,20181107,000000,45.4863,46.2241,45.076,45.877,958599.47816711,0
+WH.US,D,20181108,000000,45.6254,45.7655,44.6439,45.4399,602666.30503322,0
+WH.US,D,20181109,000000,45.2515,45.7556,44.4752,44.6262,828042.18946059,0
+WH.US,D,20181112,000000,44.5325,44.7851,43.5697,43.5697,752506.65274975,0
+WH.US,D,20181113,000000,43.767,44.5186,43.3261,43.5697,813999.34558243,0
+WH.US,D,20181114,000000,43.9435,43.9998,43.0567,43.4297,798263.49352662,0
+WH.US,D,20181115,000000,42.9621,44.1498,42.6732,43.6566,1013857.4402857,0
+WH.US,D,20181116,000000,43.3556,44.7012,43.038,44.2346,971113.54579865,0
+WH.US,D,20181119,000000,44.055,44.3727,43.4297,44.0383,441585.19403911,0
+WH.US,D,20181120,000000,43.2827,44.1784,43.0766,43.8419,617043.69543751,0
+WH.US,D,20181121,000000,44.0383,44.7484,43.6279,44.3924,728537.91481937,0
+WH.US,D,20181123,000000,44.2069,44.8018,44.1971,44.2533,181571.5788302,0
+WH.US,D,20181126,000000,44.8786,45.6343,44.6084,45.5219,837140.84119367,0
+WH.US,D,20181127,000000,44.7189,45.873,44.7189,45.6057,1744550.6457552,0
+WH.US,D,20181128,000000,45.6057,46.7756,45.0562,46.7381,745737.66137128,0
+WH.US,D,20181129,000000,46.6256,47.1663,46.1669,46.8387,583753.27475665,0
+WH.US,D,20181130,000000,46.5961,47.0261,46.157,46.8199,885478.75910843,0
+WH.US,D,20181203,000000,47.1663,48.0836,47.0804,47.6702,1150658.5837024,0
+WH.US,D,20181204,000000,47.8477,48.1358,46.9344,47.0538,1448947.3628314,0
+WH.US,D,20181206,000000,46.5961,47.1563,46.0476,47.1474,918181.18892521,0
+WH.US,D,20181207,000000,46.8771,47.2144,45.8593,46.307,974612.09143998,0
+WH.US,D,20181210,000000,46.3445,46.811,44.8836,45.1479,834051.86160252,0
+WH.US,D,20181211,000000,45.7743,45.8957,44.2346,44.7012,919006.40368963,0
+WH.US,D,20181212,000000,45.3719,46.2419,45.2712,45.4114,1001246.0500284,0
+WH.US,D,20181213,000000,45.6915,46.4452,44.9419,45.3719,679182.16444334,0
+WH.US,D,20181214,000000,44.7445,45.3719,44.6055,44.8569,682359.34266411,0
+WH.US,D,20181217,000000,44.7347,45.5129,44.058,44.3579,1143577.3488995,0
+WH.US,D,20181218,000000,44.4999,44.9961,43.9258,44.0679,744186.58202291,0
+WH.US,D,20181219,000000,43.9455,44.9606,42.0586,42.4136,918397.12350116,0
+WH.US,D,20181220,000000,42.1247,42.6041,41.44,42.1631,3731459.9741364,0
+WH.US,D,20181221,000000,42.3328,42.8101,41.0563,41.3068,1441893.5000171,0
+WH.US,D,20181224,000000,40.8956,41.3168,40.6795,40.8384,693806.91652148,0
+WH.US,D,20181226,000000,40.7358,42.2361,40.3994,42.1167,1023405.1953858,0
+WH.US,D,20181227,000000,41.5229,42.5577,41.1283,42.538,690460.43748294,0
+WH.US,D,20181228,000000,42.6297,42.9601,41.8514,42.2933,829863.94736191,0
+WH.US,D,20181231,000000,42.2933,43.037,41.3927,42.5951,939838.51449331,0
+WH.US,D,20190102,000000,42.0783,42.8477,40.9242,42.7066,597992.79144107,0
+WH.US,D,20190103,000000,42.5675,42.5675,41.2931,41.5624,970434.3149729,0
+WH.US,D,20190104,000000,42.2647,43.9632,41.9638,43.8144,1032385.2351687,0
+WH.US,D,20190107,000000,43.7768,44.9763,43.6654,44.7248,804843.92231765,0
+WH.US,D,20190108,000000,45.223,45.8049,45.0641,45.6451,845801.54111075,0
+WH.US,D,20190109,000000,45.6353,45.7961,44.7544,45.4015,707685.52846866,0
+WH.US,D,20190110,000000,44.922,45.6638,44.7544,45.4498,702165.5107877,0
+WH.US,D,20190111,000000,45.1657,45.7862,44.9419,45.6264,455419.19978279,0
+WH.US,D,20190114,000000,45.1756,45.7862,45.1657,45.5514,458477.7660534,0
+WH.US,D,20190115,000000,45.5968,46.1413,45.1845,46.0506,740272.38766732,0
+WH.US,D,20190116,000000,46.0506,46.8988,45.9184,45.9282,429746.30212391,0
+WH.US,D,20190117,000000,45.9184,46.5093,45.7289,46.1127,372257.01605378,0
+WH.US,D,20190118,000000,46.5457,47.0892,45.8306,46.9225,774049.42147708,0
+WH.US,D,20190122,000000,46.7539,46.8466,45.4765,45.6451,1170233.6105898,0
+WH.US,D,20190123,000000,45.7862,46.0594,45.1469,45.5968,726053.14652992,0
+WH.US,D,20190124,000000,45.4498,46.5734,45.4498,46.1325,844412.66613868,0
+WH.US,D,20190125,000000,46.6868,46.8367,46.013,46.4264,1300500.9589737,0
+WH.US,D,20190128,000000,46.237,46.744,45.5889,45.9568,1950750.9315718,0
+WH.US,D,20190129,000000,45.7289,46.8101,45.3078,46.2468,1597159.5841208,0
+WH.US,D,20190130,000000,46.5547,46.959,46.1807,46.3297,1802972.6069891,0
+WH.US,D,20190131,000000,46.3031,46.9876,46.013,46.0831,1480562.0095496,0
+WH.US,D,20190201,000000,46.0673,48.1881,46.0673,47.6337,2894299.8711731,0
+WH.US,D,20190204,000000,47.6623,48.1694,47.3457,47.7215,3144177.7404179,0
+WH.US,D,20190205,000000,47.7215,48.5856,47.4572,48.1407,1484701.2624773,0
+WH.US,D,20190206,000000,47.9268,48.2838,47.6525,48.05,896933.42940726,0
+WH.US,D,20190207,000000,47.7689,48.1694,47.4769,48.0016,1960056.3938848,0
+WH.US,D,20190208,000000,47.6623,47.9839,47.2945,47.4769,1443094.8261791,0
+WH.US,D,20190211,000000,47.3743,47.8497,47.0992,47.2608,1199983.9207579,0
+WH.US,D,20190212,000000,47.7402,48.4633,47.4009,48.0402,2728233.0031625,0
+WH.US,D,20190213,000000,48.8184,49.1203,47.2333,47.7117,2463073.4541154,0
+WH.US,D,20190214,000000,47.3654,48.2452,47.3654,47.8784,1490449.3800624,0
+WH.US,D,20190215,000000,48.1151,49.2692,47.8784,48.6773,1529492.9872152,0
+WH.US,D,20190219,000000,48.6419,49.2031,48.6319,49.0916,1701023.1013751,0
+WH.US,D,20190220,000000,49.2208,50.1431,48.8638,49.9646,1025196.5399665,0
+WH.US,D,20190221,000000,50.0208,50.4242,49.9833,50.2439,1344175.5010698,0
+WH.US,D,20190222,000000,50.3197,50.9954,50.2823,50.9677,1047175.2329552,0
+WH.US,D,20190225,000000,51.1858,51.5113,50.66,51.0338,2396958.9503356,0
+WH.US,D,20190226,000000,50.9403,51.0625,50.1234,50.3287,1955938.4302814,0
+WH.US,D,20190227,000000,50.0396,50.5022,49.2208,49.2308,622423.81184391,0
+WH.US,D,20190228,000000,49.3915,49.9172,49.1103,49.353,707059.01406519,0
+WH.US,D,20190301,000000,49.7378,50.516,49.0334,50.1975,1033803.5096839,0
+WH.US,D,20190304,000000,50.3197,51.1572,49.5049,49.8808,2613657.9144082,0
+WH.US,D,20190305,000000,49.9913,50.7241,49.9172,50.2723,754593.0065399,0
+WH.US,D,20190306,000000,50.3384,50.3966,49.9547,50.0208,771952.92991341,0
+WH.US,D,20190307,000000,49.8137,49.8946,48.8184,48.9792,673710.80807527,0
+WH.US,D,20190308,000000,48.6497,49.0532,48.3233,48.8184,546882.19246895,0
+WH.US,D,20190311,000000,48.9416,49.2889,48.2078,48.5087,457229.80613323,0
+WH.US,D,20190312,000000,48.5571,49.0236,48.3577,48.6873,584774.14854998,0
+WH.US,D,20190313,000000,48.8184,49.0434,48.5668,48.5668,1776528.2247655,0
+WH.US,D,20190314,000000,48.5856,48.708,47.9375,48.0667,1008102.2262591,0
+WH.US,D,20190315,000000,48.2157,49.0088,48.121,48.3745,1279110.2568492,0
+WH.US,D,20190318,000000,48.4623,49.3106,47.828,49.0661,1422144.1034252,0
+WH.US,D,20190319,000000,49.283,49.3303,48.489,48.6419,698555.44963767,0
+WH.US,D,20190320,000000,48.479,48.9042,47.8103,48.0855,490509.07526324,0
+WH.US,D,20190321,000000,47.8655,48.8559,47.8655,48.5274,811474.02619891,0
+WH.US,D,20190322,000000,48.0954,48.3992,47.5815,47.6377,578347.81391645,0
+WH.US,D,20190325,000000,47.4128,47.7729,47.0616,47.2254,422211.90884478,0
+WH.US,D,20190326,000000,47.2628,47.5174,46.5537,46.7627,1013250.187652,0
+WH.US,D,20190327,000000,46.7154,47.0162,46.3938,46.6207,654544.33346073,0
+WH.US,D,20190328,000000,46.5812,47.3773,46.4235,47.2915,730418.4718071,0
+WH.US,D,20190329,000000,47.4128,47.5725,46.9038,47.1967,903006.96952235,0
+WH.US,D,20190401,000000,47.5272,48.3844,47.3437,48.1773,848166.68367267,0
+WH.US,D,20190402,000000,48.0086,48.3518,47.4897,47.5528,751245.51372401,0
+WH.US,D,20190403,000000,47.828,48.3479,47.7354,48.0667,432883.94302796,0
+WH.US,D,20190404,000000,48.2058,48.6882,48.0333,48.0757,1387385.7331388,0
+WH.US,D,20190405,000000,48.2157,48.9713,47.8844,48.4712,610688.3252186,0
+WH.US,D,20190408,000000,48.3568,48.9812,47.7265,48.9239,1011030.0152514,0
+WH.US,D,20190409,000000,48.6695,49.9015,48.5234,49.6874,1534847.7591878,0
+WH.US,D,20190410,000000,49.7446,50.4637,49.7249,50.0484,1482404.0429979,0
+WH.US,D,20190411,000000,50.1975,50.8593,50.086,50.5091,766445.07756068,0
+WH.US,D,20190412,000000,50.6147,51.3121,50.6147,50.7636,834744.27153384,0
+WH.US,D,20190415,000000,50.7084,51.1424,50.2486,50.5091,803986.26667795,0
+WH.US,D,20190416,000000,50.5851,51.6149,50.5091,51.5488,718576.53855984,0
+WH.US,D,20190417,000000,51.5586,52.1771,51.3979,51.4807,1002788.0053806,0
+WH.US,D,20190418,000000,51.5952,51.5952,50.5278,50.7538,878142.05241291,0
+WH.US,D,20190422,000000,50.5476,51.095,50.5091,50.6897,759981.23316512,0
+WH.US,D,20190423,000000,50.6531,51.388,50.5851,51.2923,564398.23755465,0
+WH.US,D,20190424,000000,51.0852,51.5883,50.8505,51.2824,809720.19138016,0
+WH.US,D,20190425,000000,51.3594,51.388,50.4637,50.8968,368241.44396301,0
+WH.US,D,20190426,000000,51.0388,51.9039,50.9056,51.8023,476853.49433348,0
+WH.US,D,20190429,000000,51.9463,52.6635,51.4718,52.1624,1000332.6366344,0
+WH.US,D,20190430,000000,53.2297,53.712,52.3982,52.6042,1250806.6069621,0
+WH.US,D,20190501,000000,53.1537,53.8797,52.3498,53.4634,1592287.3701677,0
+WH.US,D,20190502,000000,53.6548,54.0109,53.0866,53.712,1135633.3895704,0
+WH.US,D,20190503,000000,53.9261,54.0553,53.4082,53.417,869353.61654951,0
+WH.US,D,20190506,000000,52.5579,53.7761,52.3301,53.5976,1255411.1836943,0
+WH.US,D,20190507,000000,53.2198,53.7297,52.6338,52.9259,684800.51852743,0
+WH.US,D,20190508,000000,52.8508,53.1636,52.0005,52.6901,703025.19398208,0
+WH.US,D,20190509,000000,52.4839,53.0392,51.7934,52.7957,656160.29455961,0
+WH.US,D,20190510,000000,52.6802,53.0866,51.2736,52.6338,617167.37627444,0
+WH.US,D,20190513,000000,51.8023,51.8023,50.8869,50.9717,526327.85665968,0
+WH.US,D,20190514,000000,51.0201,52.1061,50.8692,51.822,1417729.1030578,0
+WH.US,D,20190515,000000,51.5686,52.1998,50.4352,51.8122,469615.12404109,0
+WH.US,D,20190516,000000,52.116,52.8508,52.0282,52.7779,838691.92054204,0
+WH.US,D,20190517,000000,52.4543,52.8982,51.8595,52.2944,885606.49505476,0
+WH.US,D,20190520,000000,51.7934,52.2096,50.6897,50.8505,1151488.8673538,0
+WH.US,D,20190521,000000,51.2016,52.3882,51.1424,52.0479,1839810.2346241,0
+WH.US,D,20190522,000000,51.7659,52.8982,51.7659,52.7957,1241885.3662657,0
+WH.US,D,20190523,000000,52.5303,52.624,51.4541,51.7008,1136396.7639164,0
+WH.US,D,20190524,000000,51.972,52.1308,51.3495,51.5291,1121631.0967862,0
+WH.US,D,20190528,000000,51.6908,51.8595,50.4993,50.5851,1589857.3458552,0
+WH.US,D,20190529,000000,50.2162,50.6817,49.8403,50.4637,831203.14724374,0
+WH.US,D,20190530,000000,50.6897,51.2016,50.1708,50.7261,645590.65188896,0
+WH.US,D,20190531,000000,50.0958,50.7636,49.934,50.3591,866191.644989,0
+WH.US,D,20190603,000000,50.2536,50.7182,49.4921,49.8009,881305.03775076,0
+WH.US,D,20190604,000000,50.1806,51.1621,49.5739,51.0201,1415920.5242621,0
+WH.US,D,20190605,000000,51.3682,52.2196,50.6897,52.0666,958618.7399368,0
+WH.US,D,20190606,000000,52.0381,52.4543,51.4078,52.2285,717545.52699299,0
+WH.US,D,20190607,000000,52.3882,53.5118,52.3882,53.2198,669506.67339704,0
+WH.US,D,20190610,000000,53.4536,53.8146,53.0215,53.135,639044.69152789,0
+WH.US,D,20190611,000000,53.4634,53.8431,52.5717,52.9928,455189.07232392,0
+WH.US,D,20190612,000000,53.3629,53.56,52.8795,53.3431,1226485.0745134,0
+WH.US,D,20190613,000000,53.6084,53.7229,52.9534,53.2948,365448.48735859,0
+WH.US,D,20190614,000000,53.3332,53.8077,52.9633,53.6183,953002.41340741,0
+WH.US,D,20190617,000000,53.7129,54.2417,53.0472,53.0472,1538856.2348371,0
+WH.US,D,20190618,000000,53.5038,54.2496,53.1714,53.6468,1027606.2887319,0
+WH.US,D,20190619,000000,53.8077,54.1302,53.2001,53.4644,1023644.4468408,0
+WH.US,D,20190620,000000,54.0059,54.4903,53.7129,54.0543,944177.48155935,0
+WH.US,D,20190621,000000,53.7041,53.9576,52.906,52.9731,1160649.3595052,0
+WH.US,D,20190624,000000,52.7552,53.3766,52.4493,52.9239,794375.65738218,0
+WH.US,D,20190625,000000,52.8962,52.987,52.3793,52.4593,713704.32460674,0
+WH.US,D,20190626,000000,52.6013,53.2691,52.4218,52.765,685882.21896188,0
+WH.US,D,20190627,000000,52.8863,53.426,52.6447,53.0472,578714.80131782,0
+WH.US,D,20190628,000000,53.0472,53.4082,52.4889,52.8962,2541466.8291812,0
+WH.US,D,20190701,000000,53.5522,54.3028,53.1714,53.3046,1468093.5618989,0
+WH.US,D,20190702,000000,53.4841,55.3928,53.4841,55.3248,1770056.2701511,0
+WH.US,D,20190703,000000,55.8091,57.3459,55.7894,56.692,1061615.4775552,0
+WH.US,D,20190705,000000,56.6348,57.5383,56.2747,57.2227,983439.05084275,0
+WH.US,D,20190708,000000,57.1082,57.2059,56.2076,56.8172,782820.62312551,0
+WH.US,D,20190709,000000,56.4453,57.3193,56.037,57.1862,727888.08353682,0
+WH.US,D,20190710,000000,57.3657,58.0778,57.2157,57.9259,936924.91838403,0
+WH.US,D,20190711,000000,57.8864,58.1636,57.3844,58.0975,859846.41254362,0
+WH.US,D,20190712,000000,57.8864,58.3333,57.2601,57.6221,833265.17037746,0
+WH.US,D,20190715,000000,57.6605,57.9635,57.1566,57.6605,434454.28414602,0
+WH.US,D,20190716,000000,57.7642,58.2494,57.6171,58.0403,550060.38446708,0
+WH.US,D,20190717,000000,57.8767,58.3521,56.5587,56.5963,713969.93427293,0
+WH.US,D,20190718,000000,56.5687,56.9583,56.2747,56.911,533544.93762769,0
+WH.US,D,20190719,000000,56.7975,57.0905,55.744,55.7894,800173.45005756,0
+WH.US,D,20190722,000000,55.9521,55.9916,55.2685,55.4698,616793.2924316,0
+WH.US,D,20190723,000000,55.601,56.616,55.4501,56.5775,859762.26902342,0
+WH.US,D,20190724,000000,56.5203,56.7827,55.6848,56.4819,1337381.1652576,0
+WH.US,D,20190725,000000,55.6493,56.3141,53.8925,54.4241,1518531.0127094,0
+WH.US,D,20190726,000000,54.7941,54.9371,53.3885,53.8363,2292750.7487817,0
+WH.US,D,20190729,000000,53.8175,54.4044,53.6183,54.1775,1837742.1288263,0
+WH.US,D,20190730,000000,54.0543,55.0426,53.6893,54.9273,910295.01490497,0
+WH.US,D,20190731,000000,54.8039,55.7815,53.5699,53.6656,1088740.104382,0
+WH.US,D,20190801,000000,53.7978,54.1017,52.8962,53.2474,1621481.1165696,0
+WH.US,D,20190802,000000,52.915,53.1901,52.3548,52.8568,877382.73317635,0
+WH.US,D,20190805,000000,51.6444,52.0795,50.4943,50.7883,990310.43373377,0
+WH.US,D,20190806,000000,51.0458,51.6821,50.7883,51.4995,888861.73413164,0
+WH.US,D,20190807,000000,50.951,51.321,50.1165,50.8741,724513.21873243,0
+WH.US,D,20190808,000000,51.1306,52.403,50.8662,52.109,758578.16531012,0
+WH.US,D,20190809,000000,51.8417,52.186,51.17,51.7282,626996.96147822,0
+WH.US,D,20190812,000000,51.4166,51.7185,50.9313,51.0074,692633.97612536,0
+WH.US,D,20190813,000000,50.808,52.5825,50.3335,51.4541,701640.37411943,0
+WH.US,D,20190814,000000,50.961,50.961,46.9738,47.1159,2575002.5839813,0
+WH.US,D,20190815,000000,47.4197,47.4483,46.6335,46.9087,1571557.6508766,0
+WH.US,D,20190816,000000,47.4483,47.9138,47.1643,47.394,1744291.1187531,0
+WH.US,D,20190819,000000,48.5412,49.0137,48.0964,48.0964,1328805.622638,0
+WH.US,D,20190820,000000,47.8941,48.5609,47.8005,48.1397,915480.48605981,0
+WH.US,D,20190821,000000,48.8056,49.1203,48.0579,48.1397,1151173.5825972,0
+WH.US,D,20190822,000000,48.4356,48.8056,47.7729,48.1881,944906.38747534,0
+WH.US,D,20190823,000000,47.8941,48.2325,47.0962,47.3259,989704.19487734,0
+WH.US,D,20190826,000000,47.6367,48.0194,47.0665,47.543,697314.58615897,0
+WH.US,D,20190827,000000,47.9138,47.9138,46.9541,47.0123,463852.81357304,0
+WH.US,D,20190828,000000,46.8516,48.0677,46.7381,47.7729,1113121.4496947,0
+WH.US,D,20190829,000000,48.2749,48.9575,48.2749,48.5609,529867.96717243,0
+WH.US,D,20190830,000000,48.9299,49.1942,48.4356,48.7593,514889.40679847,0
+WH.US,D,20190903,000000,48.4653,48.8234,48.122,48.7957,791684.07851296,0
+WH.US,D,20190904,000000,49.3659,49.5099,49.1203,49.1754,1007015.456938,0
+WH.US,D,20190905,000000,49.6874,50.3237,49.6687,50.1541,647681.06078852,0
+WH.US,D,20190906,000000,50.012,50.3731,49.4714,49.4812,511320.91051987,0
+WH.US,D,20190909,000000,49.6323,50.7094,49.281,50.5624,788269.67639183,0
+WH.US,D,20190910,000000,50.3731,50.9412,49.9449,50.5131,1227240.3386405,0
+WH.US,D,20190911,000000,50.7419,50.9224,49.8798,50.8376,1364012.082514,0
+WH.US,D,20190912,000000,51.2657,51.4847,50.3701,51.1523,783523.17083036,0
+WH.US,D,20190913,000000,51.3427,52.2215,51.1226,51.2578,722172.40682695,0
+WH.US,D,20190916,000000,50.8939,51.1621,50.4559,50.808,635773.2320134,0
+WH.US,D,20190917,000000,50.6373,50.9373,50.1965,50.5792,456661.07703884,0
+WH.US,D,20190918,000000,50.4923,50.7883,50.084,50.4657,636338.91977575,0
+WH.US,D,20190919,000000,50.5407,50.962,50.2723,50.6768,612331.658306,0
+WH.US,D,20190920,000000,50.8178,51.0941,50.2723,50.7784,1456114.7687091,0
+WH.US,D,20190923,000000,50.5407,51.0743,50.3504,50.6087,843798.31706344,0
+WH.US,D,20190924,000000,50.7133,50.8465,49.214,49.2535,943851.04525204,0
+WH.US,D,20190925,000000,49.2337,49.8453,48.6724,49.6805,739456.29689906,0
+WH.US,D,20190926,000000,49.5869,49.7288,48.5768,49.0532,509645.13655722,0
+WH.US,D,20190927,000000,49.3008,49.5769,48.6142,48.919,360593.50762047,0
+WH.US,D,20190930,000000,48.8895,49.5956,48.8895,49.3679,547394.15003165,0
+WH.US,D,20191001,000000,49.5208,50.225,48.8992,49.1666,558614.6377622,0
+WH.US,D,20191002,000000,49.2238,49.2238,47.9938,48.4997,689656.51204291,0
+WH.US,D,20191003,000000,48.3647,49.3106,47.7175,49.2238,1252103.2281953,0
+WH.US,D,20191004,000000,49.2435,49.7101,48.2601,48.7937,1665357.4003588,0
+WH.US,D,20191007,000000,48.7287,49.2337,48.4613,48.4613,562187.1891502,0
+WH.US,D,20191008,000000,47.9662,48.2699,47.2027,47.4118,1290729.1590789,0
+WH.US,D,20191009,000000,47.8123,48.5865,46.8012,47.3259,921070.45437805,0
+WH.US,D,20191010,000000,47.2698,47.9118,46.305,46.7154,1221994.0408445,0
+WH.US,D,20191011,000000,47.4207,48.1358,47.4118,47.6298,621595.55574743,0
+WH.US,D,20191014,000000,47.394,47.8684,46.8673,47.4118,439645.83796497,0
+WH.US,D,20191015,000000,47.4986,48.052,47.3842,47.8033,651728.05997721,0
+WH.US,D,20191016,000000,47.8123,48.6626,47.7659,48.4318,472978.83729461,0
+WH.US,D,20191017,000000,48.48,48.9763,48.3173,48.5481,413365.68767231,0
+WH.US,D,20191018,000000,48.4712,48.8992,48.1831,48.4712,460930.09346758,0
+WH.US,D,20191021,000000,48.996,49.5296,48.4515,48.6329,344007.09636644,0
+WH.US,D,20191022,000000,48.6329,48.9663,48.2226,48.2699,559304.00636148,0
+WH.US,D,20191023,000000,48.1644,48.48,47.7856,48.2887,723681.92130389,0
+WH.US,D,20191024,000000,48.5955,50.0544,48.5955,49.3777,1052986.204736,0
+WH.US,D,20191025,000000,49.3876,50.667,49.1666,50.5703,650018.83136195,0
+WH.US,D,20191028,000000,50.5505,50.9421,49.865,50.808,1250482.1982095,0
+WH.US,D,20191029,000000,51.4393,51.4669,49.7002,49.8936,1338025.9276533,0
+WH.US,D,20191030,000000,50.0357,51.3328,49.8551,51.1523,915709.59974133,0
+WH.US,D,20191031,000000,51.1039,52.0864,50.952,51.4935,1402659.3027221,0
+WH.US,D,20191101,000000,51.8378,52.4296,51.6484,52.3735,862748.85710204,0
+WH.US,D,20191104,000000,52.7266,53.137,52.1061,52.1742,894621.00326763,0
+WH.US,D,20191105,000000,52.3538,53.2799,52.1643,52.6102,640157.81906026,0
+WH.US,D,20191106,000000,52.6871,53.0402,52.2215,52.8499,597291.25751358,0
+WH.US,D,20191107,000000,52.9841,53.3806,52.2777,52.4682,376366.86943828,0
+WH.US,D,20191108,000000,52.3832,53.2325,52.116,53.2227,649799.85545394,0
+WH.US,D,20191111,000000,52.6969,52.9554,52.0242,52.3438,390521.22882516,0
+WH.US,D,20191112,000000,52.334,52.6595,51.9354,52.2403,443634.03806725,0
+WH.US,D,20191113,000000,51.9266,52.0479,51.4669,51.6197,458397.67764259,0
+WH.US,D,20191114,000000,51.5626,51.897,51.3238,51.897,430782.38257753,0
+WH.US,D,20191115,000000,52.0765,53.1931,52.0005,52.9357,673878.08133832,0
+WH.US,D,20191118,000000,52.9928,53.7002,52.5451,53.6705,1045467.0181172,0
+WH.US,D,20191119,000000,54.0039,54.7103,53.9556,54.1963,1069026.1899975,0
+WH.US,D,20191120,000000,53.9556,54.3394,53.2415,53.5749,1007731.1837484,0
+WH.US,D,20191121,000000,53.4309,53.7751,53.0215,53.3846,919760.65403944,0
+WH.US,D,20191122,000000,53.6242,54.5288,53.494,54.5011,446844.67094063,0
+WH.US,D,20191125,000000,54.8355,55.0841,54.3305,54.6916,908351.60372143,0
+WH.US,D,20191126,000000,54.7871,55.599,54.7871,55.2242,1351620.681942,0
+WH.US,D,20191127,000000,55.5419,56.028,55.2932,55.7509,519344.95825997,0
+WH.US,D,20191129,000000,55.5319,55.7795,55.1215,55.2735,208377.87956849,0
+WH.US,D,20191202,000000,55.1946,55.389,54.6569,55.0466,424899.43260459,0
+WH.US,D,20191203,000000,54.7378,54.7971,52.7365,53.7189,882482.03325628,0
+WH.US,D,20191204,000000,53.71,54.652,53.6902,54.3305,800907.42486032,0
+WH.US,D,20191205,000000,54.4241,54.7971,53.9842,54.4044,639080.17373522,0
+WH.US,D,20191206,000000,54.8552,55.5319,54.8552,55.3603,1165732.4391474,0
+WH.US,D,20191209,000000,55.4658,55.7124,55.234,55.3021,598225.96023201,0
+WH.US,D,20191210,000000,55.2932,55.6118,54.8552,55.0466,597595.39071914,0
+WH.US,D,20191211,000000,55.2044,55.9314,54.9115,55.7795,865678.67364896,0
+WH.US,D,20191212,000000,55.7795,56.6466,55.5783,56.0854,694178.97280962,0
+WH.US,D,20191213,000000,56.1809,57.1496,56.1809,56.9681,580448.36058953,0
+WH.US,D,20191216,000000,57.2848,58.1153,57.2848,57.8874,800830.37778158,0
+WH.US,D,20191217,000000,57.8579,58.1292,57.5443,57.9555,1251593.2981872,0
+WH.US,D,20191218,000000,57.9555,59.3453,57.8036,58.8473,1080156.4515436,0
+WH.US,D,20191219,000000,58.8078,59.2508,58.5888,58.9548,768503.04558498,0
+WH.US,D,20191220,000000,59.662,60.0566,59.0209,59.3553,1731425.2703805,0
+WH.US,D,20191223,000000,59.5101,60.4877,59.2309,60.4008,574778.30386049,0
+WH.US,D,20191224,000000,60.4689,60.6987,59.8642,60.017,381173.18786352,0
+WH.US,D,20191226,000000,60.172,60.7234,60.0467,60.5932,435347.42199303,0
+WH.US,D,20191227,000000,60.7381,61.044,60.4403,60.6209,394278.28769122,0
+WH.US,D,20191230,000000,60.5458,60.8221,60.2391,60.4787,417430.93485333,0
+WH.US,D,20191231,000000,60.3525,60.7087,60.172,60.2292,650915.010541,0
+WH.US,D,20200102,000000,59.9699,60.4107,59.4825,59.9983,702564.93906433,0
+WH.US,D,20200103,000000,59.1363,59.4923,58.867,59.3356,612406.67783004,0
+WH.US,D,20200106,000000,58.8473,59.2508,58.3096,58.9351,579271.365084,0
+WH.US,D,20200107,000000,58.9351,59.012,57.9368,58.0039,425076.84364118,0
+WH.US,D,20200108,000000,57.9555,58.504,57.3232,58.0137,1993915.54366,0
+WH.US,D,20200109,000000,58.5227,58.6519,57.7553,58.0039,720368.89691796,0
+WH.US,D,20200110,000000,58.1587,58.1587,56.9968,57.2087,443066.32275019,0
+WH.US,D,20200113,000000,57.4288,57.6498,57.0648,57.5727,377316.77881698,0
+WH.US,D,20200114,000000,57.5353,57.554,57.0648,57.4772,412670.23640892,0
+WH.US,D,20200115,000000,57.5156,58.1104,57.5156,57.8293,590278.95957066,0
+WH.US,D,20200116,000000,58.1292,58.3975,57.4959,58.3481,1183078.169638,0
+WH.US,D,20200117,000000,58.5591,58.9932,58.2347,58.7881,692204.13452817,0
+WH.US,D,20200121,000000,58.2347,58.5987,57.4859,57.8974,1438345.2792855,0
+WH.US,D,20200122,000000,58.1104,58.5888,57.4772,57.7168,474823.91207503,0
+WH.US,D,20200123,000000,57.2187,57.4535,56.2203,56.9593,868270.9023377,0
+WH.US,D,20200124,000000,57.0065,57.0746,55.7223,56.1909,832357.83964753,0
+WH.US,D,20200127,000000,54.9066,55.0998,53.9566,54.5524,559279.67570503,0
+WH.US,D,20200128,000000,55.1551,56.033,54.8779,55.8752,488866.7559532,0
+WH.US,D,20200129,000000,56.0202,56.9681,55.8752,56.4236,547430.64601631,0
+WH.US,D,20200130,000000,55.7321,56.8734,55.5496,56.7866,427171.30765014,0
+WH.US,D,20200131,000000,56.5746,56.6219,54.724,54.8218,733359.43990488,0
+WH.US,D,20200203,000000,54.9549,56.1041,54.9549,55.7608,657250.10521287,0
+WH.US,D,20200204,000000,56.6999,57.6113,56.4878,57.3232,502137.10148924,0
+WH.US,D,20200205,000000,58.0236,58.5888,57.4959,58.4349,539014.26644104,0
+WH.US,D,20200206,000000,58.6085,58.6421,56.9968,57.0461,403011.97957761,0
+WH.US,D,20200207,000000,56.613,56.7471,56.1809,56.4138,342358.69439228,0
+WH.US,D,20200210,000000,56.1138,56.4878,55.6681,56.2402,918412.33016144,0
+WH.US,D,20200211,000000,56.7866,57.4859,56.4878,56.8932,502977.52291395,0
+WH.US,D,20200212,000000,57.3607,57.9071,56.8546,57.3991,1085687.6207755,0
+WH.US,D,20200213,000000,56.9307,57.7553,55.2212,56.6702,1107875.1518987,0
+WH.US,D,20200214,000000,56.8734,57.3322,55.9719,56.5065,1002981.6368548,0
+WH.US,D,20200218,000000,56.4404,57.1309,55.7124,56.0854,792160.55386833,0
+WH.US,D,20200219,000000,56.3181,57.8293,56.2006,57.4959,904349.21073623,0
+WH.US,D,20200220,000000,57.189,57.7266,56.2203,56.6801,791993.28060527,0
+WH.US,D,20200221,000000,56.3181,56.8262,55.3967,56.6318,707551.7098582,0
+WH.US,D,20200224,000000,54.5041,55.0801,53.8047,53.8629,1338828.839316,0
+WH.US,D,20200225,000000,54.8218,55.0131,51.0231,51.2075,2541335.0381255,0
+WH.US,D,20200226,000000,51.6858,51.6958,48.8174,49.9597,2080009.5714907,0
+WH.US,D,20200227,000000,48.4149,51.3111,47.4364,48.6073,2889674.0051164,0
+WH.US,D,20200228,000000,47.3713,49.1962,47.1977,48.8549,1723167.0400722,0
+WH.US,D,20200302,000000,48.7513,50.7922,47.466,50.7824,1859164.2580488,0
+WH.US,D,20200303,000000,50.8505,50.9176,47.9208,48.4535,1921783.2575194,0
+WH.US,D,20200304,000000,49.3066,50.2062,47.8724,50.1975,1721393.9434837,0
+WH.US,D,20200305,000000,48.6073,48.6172,46.3337,46.9857,2251820.501977,0
+WH.US,D,20200306,000000,45.6817,47.4857,45.3946,46.6986,1644439.1184802,0
+WH.US,D,20200309,000000,41.232,43.3044,40.6085,42.2016,1578487.8328539,0
+WH.US,D,20200310,000000,43.7937,44.0413,40.4941,43.6506,1894269.3401895,0
+WH.US,D,20200311,000000,42.3643,42.46,38.2519,38.3467,2136051.1835022,0
+WH.US,D,20200312,000000,34.4602,35.9595,31.6135,34.8183,2006429.6112916,0
+WH.US,D,20200313,000000,37.1768,38.1237,35.2928,37.7578,2350565.4573817,0
+WH.US,D,20200316,000000,32.8662,34.2205,28.739,29.6752,1497024.7399667,0
+WH.US,D,20200317,000000,30.0639,30.3706,25.6171,26.0699,2105082.3129572,0
+WH.US,D,20200318,000000,23.8002,24.1847,14.0168,21.1486,3869022.4643443,0
+WH.US,D,20200319,000000,19.9225,22.5425,17.5344,20.8704,3608640.8479568,0
+WH.US,D,20200320,000000,21.9427,26.138,20.9582,24.6878,3277965.9375448,0
+WH.US,D,20200323,000000,24.5724,25.7986,23.1115,24.1947,2350674.9453356,0
+WH.US,D,20200324,000000,26.6113,27.9746,26.0126,27.869,1883652.0499834,0
+WH.US,D,20200325,000000,29.8212,35.4653,27.8789,32.0346,3145557.4913938,0
+WH.US,D,20200326,000000,32.8465,35.8333,31.7831,32.8928,1618433.7018499,0
+WH.US,D,20200327,000000,31.5898,31.9568,29.5015,30.9042,999576.3587299,0
+WH.US,D,20200330,000000,30.555,31.5128,28.7035,30.9141,838091.76434974,0
+WH.US,D,20200331,000000,30.632,32.9717,29.8596,30.4594,963491.96766726,0
+WH.US,D,20200401,000000,28.5349,28.8258,26.8334,27.1529,1543357.4062795,0
+WH.US,D,20200402,000000,27.5278,29.0084,25.6476,26.205,893463.2695318,0
+WH.US,D,20200403,000000,27.1431,27.4527,24.6583,25.4129,1106641.3848614,0
+WH.US,D,20200406,000000,27.7714,29.5015,27.288,28.8535,1440786.4551488,0
+WH.US,D,20200407,000000,31.7437,32.8662,28.6127,28.9698,2420853.6825192,0
+WH.US,D,20200408,000000,29.4157,32.6344,28.9511,32.0643,2199198.3609732,0
+WH.US,D,20200409,000000,33.3012,35.0412,32.3483,33.1749,1949836.5044004,0
+WH.US,D,20200413,000000,33.1946,33.3396,30.5847,30.9901,1075843.8426889,0
+WH.US,D,20200414,000000,32.0346,33.6681,31.4152,32.227,1552123.5390411,0
+WH.US,D,20200415,000000,30.8076,33.0397,30.4495,32.0643,1117540.5051714,0
+WH.US,D,20200416,000000,31.7831,32.663,30.7493,32.4301,973146.16938917,0
+WH.US,D,20200417,000000,34.5293,35.485,33.7067,33.9098,1531803.3858001,0
+WH.US,D,20200420,000000,32.5762,33.6484,31.7831,31.8906,848589.4288284,0
+WH.US,D,20200421,000000,30.6231,32.227,30.2157,30.6418,540606.91066084,0
+WH.US,D,20200422,000000,31.5898,32.0346,30.5166,31.8028,842601.04601088,0
+WH.US,D,20200423,000000,32.3829,34.0647,31.7437,33.2331,872623.0485093,0
+WH.US,D,20200424,000000,33.4167,33.968,32.9629,33.2913,890746.34622877,0
+WH.US,D,20200427,000000,34.0844,36.141,33.6287,35.7071,1335360.7069952,0
+WH.US,D,20200428,000000,37.4373,37.8446,35.0875,36.0473,1212383.4315487,0
+WH.US,D,20200429,000000,38.3664,40.3975,37.7864,39.121,1766626.6613696,0
+WH.US,D,20200430,000000,37.8821,38.0903,35.3875,36.4518,1228180.1102457,0
+WH.US,D,20200501,000000,34.9337,35.4653,34.0065,34.9436,885808.23674779,0
+WH.US,D,20200504,000000,33.7067,35.1902,32.8761,34.625,884722.48120394,0
+WH.US,D,20200505,000000,36.0089,38.7048,35.9792,37.2162,2005889.267963,0
+WH.US,D,20200506,000000,38.2697,38.8044,37.4954,37.7391,1495989.6732905,0
+WH.US,D,20200507,000000,38.8685,41.2654,38.6466,41.1402,1552282.7020853,0
+WH.US,D,20200508,000000,42.2035,42.9177,41.2457,42.0486,1416746.7528038,0
+WH.US,D,20200511,000000,41.0258,41.2457,39.922,40.7821,1135320.1323686,0
+WH.US,D,20200512,000000,41.1215,41.7103,40.1153,40.2022,1326793.2745946,0
+WH.US,D,20200513,000000,39.6714,40.4072,37.8545,38.3083,1717956.2244834,0
+WH.US,D,20200514,000000,37.1867,39.5846,35.9201,39.121,951227.28926427,0
+WH.US,D,20200515,000000,38.6663,40.3965,38.5873,39.7869,1417929.8309734,0
+WH.US,D,20200518,000000,42.107,43.2461,41.585,42.9374,1822088.392736,0
+WH.US,D,20200519,000000,43.1594,44.929,42.6662,43.9525,1636314.7067823,0
+WH.US,D,20200520,000000,45.0257,46.0229,44.6399,44.9487,1092225.4709177,0
+WH.US,D,20200521,000000,44.6775,45.5583,44.1084,44.9576,955042.13343938,0
+WH.US,D,20200522,000000,45.3453,45.5386,43.6447,45.4034,397687.62092556,0
+WH.US,D,20200526,000000,48.196,49.434,45.7605,45.8967,1014912.7825091,0
+WH.US,D,20200527,000000,47.8477,48.0717,45.2407,46.8723,1740451.9439215,0
+WH.US,D,20200528,000000,48.2452,48.2452,45.1035,45.3363,988611.34289202,0
+WH.US,D,20200529,000000,44.6873,45.6146,43.8568,44.3964,675502.15265603,0
+WH.US,D,20200601,000000,44.5917,46.8624,44.4842,46.8052,877044.13154082,0
+WH.US,D,20200602,000000,47.7729,47.8477,45.9943,46.5527,826139.32937113,0
+WH.US,D,20200603,000000,47.2795,48.6902,47.1228,48.0914,654117.53319559,0
+WH.US,D,20200604,000000,48.0816,49.647,46.7568,48.7287,1297600.54197,0
+WH.US,D,20200605,000000,52.2847,53.1457,49.4931,50.1402,2874205.7902815,0
+WH.US,D,20200608,000000,51.3574,52.0825,49.0571,49.1824,1642860.6671434,0
+WH.US,D,20200609,000000,47.9948,48.8431,47.1129,47.838,1078507.0357922,0
+WH.US,D,20200610,000000,47.547,47.7137,44.4989,45.4715,995796.99676211,0
+WH.US,D,20200611,000000,42.5419,43.9623,41.807,42.4936,1324604.5292919,0
+WH.US,D,20200612,000000,46.0111,46.8614,41.7863,43.4514,1053770.8684064,0
+WH.US,D,20200615,000000,40.8669,44.5276,40.4695,43.8982,807104.64581232,0
+WH.US,D,20200616,000000,46.5793,46.9462,43.9939,45.5149,1925201.71475,0
+WH.US,D,20200617,000000,45.7378,45.873,43.8005,44.2859,1825483.5330874,0
+WH.US,D,20200618,000000,43.7127,46.2607,43.4997,45.2427,995403.65114959,0
+WH.US,D,20200619,000000,45.6491,46.5033,43.5095,44.4003,1807233.513199,0
+WH.US,D,20200622,000000,43.9742,44.2957,42.8999,43.984,898806.88995352,0
+WH.US,D,20200623,000000,44.9339,44.9339,42.7845,42.8999,1805994.677275,0
+WH.US,D,20200624,000000,42.2322,42.5231,39.849,40.9637,2429199.0976799,0
+WH.US,D,20200625,000000,40.4793,41.1954,39.3154,40.1311,1188064.940432,0
+WH.US,D,20200626,000000,40.3935,40.3935,38.4453,39.5974,2079814.9262391,0
+WH.US,D,20200629,000000,39.7819,41.3128,39.2817,40.9735,900452.25059562,0
+WH.US,D,20200630,000000,40.5079,41.4283,39.5008,41.2734,1150426.4286889,0
+WH.US,D,20200701,000000,41.0692,42.9976,41.0692,42.106,1307799.1421299,0
+WH.US,D,20200702,000000,43.1702,43.7226,41.3502,42.4738,1241401.7944688,0
+WH.US,D,20200706,000000,43.5688,44.343,43.2788,44.0323,1008861.5454957,0
+WH.US,D,20200707,000000,43.5786,43.7324,41.806,41.9125,893743.07208091,0
+WH.US,D,20200708,000000,42.0871,42.5231,41.5831,42.4245,1243549.9886774,0
+WH.US,D,20200709,000000,42.4936,42.532,40.2563,40.6727,869720.60395088,0
+WH.US,D,20200710,000000,40.498,41.5151,40.0423,41.0425,749948.89249097,0
+WH.US,D,20200713,000000,41.6423,42.1651,40.5366,40.6036,785402.71404074,0
+WH.US,D,20200714,000000,40.3638,41.4568,39.8687,41.3305,526526.55702065,0
+WH.US,D,20200715,000000,43.2788,45.6007,43.2788,45.4578,988653.9215408,0
+WH.US,D,20200716,000000,44.5867,45.3985,43.7039,45.224,630594.85730002,0
+WH.US,D,20200717,000000,44.9437,45.1766,44.0423,44.8757,441805.18372446,0
+WH.US,D,20200720,000000,44.4003,44.924,43.3656,43.84,518316.98802517,0
+WH.US,D,20200721,000000,44.6439,46.2024,44.2178,45.9224,981454.07478778,0
+WH.US,D,20200722,000000,45.1184,46.2508,45.0799,46.0574,606917.07346962,0
+WH.US,D,20200723,000000,45.5346,45.8631,44.4201,44.8846,599165.7318372,0
+WH.US,D,20200724,000000,44.6242,44.6242,43.7276,44.2662,573631.72167552,0
+WH.US,D,20200727,000000,44.0028,45.2722,43.3488,45.0404,595376.23209589,0
+WH.US,D,20200728,000000,44.4782,45.6402,44.4003,44.5956,1095318.5056183,0
+WH.US,D,20200729,000000,44.7978,45.8433,44.0028,44.3618,1504522.6372612,0
+WH.US,D,20200730,000000,43.259,43.8785,42.6959,43.694,1111595.71478,0
+WH.US,D,20200731,000000,42.6562,42.9483,40.6727,42.7647,1617335.7809778,0
+WH.US,D,20200803,000000,42.7944,43.1702,41.884,42.6099,959774.44611794,0
+WH.US,D,20200804,000000,42.5517,44.9142,42.5182,44.8472,756682.40166212,0
+WH.US,D,20200805,000000,45.5346,45.8828,44.5473,44.9437,647541.15951396,0
+WH.US,D,20200806,000000,44.6055,46.4746,44.6055,46.2794,988945.88941814,0
+WH.US,D,20200807,000000,46.0012,47.4513,45.6402,47.3259,785072.22262403,0
+WH.US,D,20200810,000000,47.4029,49.3008,46.1235,48.5077,914842.82010548,0
+WH.US,D,20200811,000000,49.5049,50.3374,49.0019,49.1173,870007.50294147,0
+WH.US,D,20200812,000000,49.864,50.1541,48.2651,48.8254,700562.72879437,0
+WH.US,D,20200813,000000,48.8164,50.1786,48.6823,49.0019,890517.23254724,0
+WH.US,D,20200814,000000,48.1773,49.5522,48.053,49.1657,584465.96023501,0
+WH.US,D,20200817,000000,49.137,49.2238,47.4128,47.4907,627995.53216982,0
+WH.US,D,20200818,000000,47.2391,47.5617,46.6966,47.0547,408920.27398434,0
+WH.US,D,20200819,000000,47.0547,47.6396,46.745,47.5755,573526.28883093,0
+WH.US,D,20200820,000000,46.9955,49.0689,46.9955,48.702,928086.80743038,0
+WH.US,D,20200821,000000,48.8164,49.4368,48.6005,48.7593,502869.0487373,0
+WH.US,D,20200824,000000,49.6677,50.6383,49.2535,50.2486,998680.17955084,0
+WH.US,D,20200825,000000,50.958,51.3061,50.1057,50.7538,1006828.9219052,0
+WH.US,D,20200826,000000,50.5604,50.7587,49.4961,50.2882,1380668.4444053,0
+WH.US,D,20200827,000000,50.5111,52.0706,50.5111,51.1809,1163827.5515033,0
+WH.US,D,20200828,000000,51.6741,52.9524,51.4886,52.7591,1045948.5623593,0
+WH.US,D,20200831,000000,52.4099,52.4927,50.3966,50.7054,754655.86073572,0
+WH.US,D,20200901,000000,50.0958,51.819,49.8926,50.88,670602.56671441,0
+WH.US,D,20200902,000000,51.1414,51.6454,50.3277,51.5379,503604.0373174,0
+WH.US,D,20200903,000000,52.0114,52.3902,50.1826,50.4736,410451.07778568,0
+WH.US,D,20200904,000000,51.3248,51.9453,49.9933,51.3929,628089.81346353,0
+WH.US,D,20200908,000000,50.2299,51.8092,50.1155,50.5604,575882.30739668,0
+WH.US,D,20200909,000000,50.4065,50.7725,49.5928,50.734,719884.31134376,0
+WH.US,D,20200910,000000,50.958,51.9828,50.8119,51.0054,817308.31485895,0
+WH.US,D,20200911,000000,51.606,51.7028,50.1244,51.0054,706139.51800705,0
+WH.US,D,20200914,000000,51.5488,53.2661,51.4896,53.1389,531992.84450195,0
+WH.US,D,20200915,000000,53.2365,53.8668,52.6477,52.9554,737884.94200366,0
+WH.US,D,20200916,000000,53.5275,53.6637,51.8003,52.9751,1002563.9605859,0
+WH.US,D,20200917,000000,52.1219,52.6545,51.0074,52.2757,1052463.0956224,0
+WH.US,D,20200918,000000,52.1407,52.2669,50.734,51.4433,2573837.753804,0
+WH.US,D,20200921,000000,49.7732,49.7732,48.1831,48.484,1021016.7359446,0
+WH.US,D,20200922,000000,48.4742,48.9496,47.2825,47.5243,861048.75248295,0
+WH.US,D,20200923,000000,47.8911,48.5186,46.6897,46.7775,787411.0069748,0
+WH.US,D,20200924,000000,46.9038,46.9038,45.2437,45.661,1001754.9662591,0
+WH.US,D,20200925,000000,45.6323,47.9061,45.3512,47.7965,1371757.3414822,0
+WH.US,D,20200928,000000,49.134,50.006,48.5818,49.3274,1006819.797909,0
+WH.US,D,20200929,000000,49.8029,49.8029,48.5422,49.0364,688394.35923982,0
+WH.US,D,20200930,000000,49.7348,50.2379,48.6932,48.9792,768779.80680205,0
+WH.US,D,20201001,000000,49.0462,49.9774,48.4248,49.3964,858211.18967504,0
+WH.US,D,20201002,000000,47.8153,49.0561,47.7531,48.7563,876830.22451958,0
+WH.US,D,20201005,000000,49.1627,49.5701,48.4248,49.5218,873103.57897409,0
+WH.US,D,20201006,000000,50.1333,51.5586,49.143,49.4645,781295.90198829,0
+WH.US,D,20201007,000000,49.9686,51.5044,49.8127,50.8987,942412.49518972,0
+WH.US,D,20201008,000000,51.3841,51.7509,50.2379,51.4334,573201.88007833,0
+WH.US,D,20201009,000000,51.9651,52.1604,50.3316,50.4055,666554.55374838,0
+WH.US,D,20201012,000000,50.3661,50.3958,49.357,49.8324,573531.35771769,0
+WH.US,D,20201013,000000,49.1528,49.5701,47.689,47.834,742125.57266655,0
+WH.US,D,20201014,000000,48.1338,48.7168,47.5331,48.1733,401821.80496652,0
+WH.US,D,20201015,000000,47.5243,48.698,47.3398,48.5224,520397.25915121,0
+WH.US,D,20201016,000000,48.8618,49.5701,48.5619,48.7651,414442.31921999,0
+WH.US,D,20201019,000000,48.9102,49.4151,47.684,47.7778,737592.97412631,0
+WH.US,D,20201020,000000,48.3479,49.6086,47.9702,49.0661,483250.42942381,0
+WH.US,D,20201021,000000,48.9002,49.3964,48.2325,48.5324,724671.36799932,0
+WH.US,D,20201022,000000,48.5324,51.0338,48.5137,50.9185,969882.82009349,0
+WH.US,D,20201023,000000,51.2578,51.9187,50.5782,50.7725,552628.28249938,0
+WH.US,D,20201026,000000,49.8521,49.9774,47.6101,48.5037,812852.76339746,0
+WH.US,D,20201027,000000,48.5037,48.6695,46.3504,46.4481,659881.87121834,0
+WH.US,D,20201028,000000,45.651,46.3791,44.5571,45.5553,1200439.1067889,0
+WH.US,D,20201029,000000,45.4962,45.8266,43.8686,45.4192,1234465.5298273,0
+WH.US,D,20201030,000000,44.8757,45.8356,43.8785,45.1095,756640.83679069,0
+WH.US,D,20201102,000000,45.3325,46.811,45.1095,46.7391,772650.4087315,0
+WH.US,D,20201103,000000,47.4355,49.2208,47.0665,48.8905,658939.0582811,0
+WH.US,D,20201104,000000,48.0194,50.7824,47.9108,49.503,625452.97857131,0
+WH.US,D,20201105,000000,49.8521,51.4807,49.3669,50.6867,405688.35178656,0
+WH.US,D,20201106,000000,50.5101,51.6948,50.0455,50.1145,480003.30056576,0
+WH.US,D,20201109,000000,56.2826,58.6095,52.6742,53.5176,1388115.6528321,0
+WH.US,D,20201110,000000,53.789,53.8757,51.4433,51.7125,1340560.3710331,0
+WH.US,D,20201111,000000,52.2757,52.7226,51.4896,52.0627,794009.68375815,0
+WH.US,D,20201112,000000,51.4038,51.5883,50.3958,50.8602,740823.88254674,0
+WH.US,D,20201113,000000,51.6464,52.8381,51.5389,52.8381,683948.94555185,0
+WH.US,D,20201116,000000,55.0219,55.6315,53.276,53.9241,1188887.1138643,0
+WH.US,D,20201117,000000,53.3431,54.1678,52.257,54.0119,596763.07951325,0
+WH.US,D,20201118,000000,53.8471,53.9735,52.9988,53.1004,568251.60526913,0
+WH.US,D,20201119,000000,53.0323,54.1775,52.762,53.6054,671504.82855759,0
+WH.US,D,20201120,000000,53.5375,53.8087,52.6742,53.0512,484355.44673736,0
+WH.US,D,20201123,000000,53.6153,55.7578,52.9259,55.4481,754498.72524618,0
+WH.US,D,20201124,000000,56.1061,57.7662,55.8643,57.2137,632524.07560065,0
+WH.US,D,20201125,000000,56.6406,56.9129,55.9423,56.6012,528634.2001352,0
+WH.US,D,20201127,000000,56.6989,57.4555,56.1061,56.2333,235690.05520536,0
+WH.US,D,20201130,000000,56.2233,56.3891,53.8955,55.7677,671336.54151717,0
+WH.US,D,20201201,000000,56.0587,56.1986,54.8078,55.6897,973936.91572363,0
+WH.US,D,20201202,000000,55.4778,56.6989,54.9924,56.3507,517689.45984435,0
+WH.US,D,20201203,000000,56.3507,57.6201,56.3023,56.9129,339592.09599901,0
+WH.US,D,20201204,000000,57.1644,58.1538,56.6693,58.0857,359314.1206024,0
+WH.US,D,20201207,000000,57.3005,57.4505,56.039,56.5529,502227.32767356,0
+WH.US,D,20201208,000000,55.7391,56.5913,55.7292,55.884,510878.90359446,0
+WH.US,D,20201209,000000,56.0873,56.9691,55.8742,56.5233,557786.38166571,0
+WH.US,D,20201210,000000,55.8555,57.0776,55.3987,57.0579,425514.79545719,0
+WH.US,D,20201211,000000,56.7077,56.8449,55.3514,55.3987,426568.11012578,0
+WH.US,D,20201214,000000,56.1365,56.1365,53.7386,53.855,420003.90177239,0
+WH.US,D,20201215,000000,54.3788,55.6601,53.9122,55.6315,454322.29268806,0
+WH.US,D,20201216,000000,55.8949,55.8949,54.2289,54.8463,344365.973549,0
+WH.US,D,20201217,000000,55.2232,55.2626,53.8067,54.7577,463505.08794135,0
+WH.US,D,20201218,000000,54.4864,55.2528,53.6902,54.0887,1322160.3120965,0
+WH.US,D,20201221,000000,52.8735,53.8314,52.476,53.564,1131287.3260628,0
+WH.US,D,20201222,000000,53.3895,53.3895,52.0381,52.9317,788776.56506777,0
+WH.US,D,20201223,000000,53.418,54.8168,52.9711,54.4468,535134.54051542,0
+WH.US,D,20201224,000000,54.4864,54.8927,53.71,54.6599,121703.97109259,0
+WH.US,D,20201228,000000,54.9717,55.7972,54.6599,54.8168,490671.27963953,0
+WH.US,D,20201229,000000,55.2922,56.3033,54.5159,55.0506,773425.94840568,0
+WH.US,D,20201230,000000,55.1462,57.1171,55.1462,56.6525,399448.55218578,0
+WH.US,D,20201231,000000,56.6426,58.216,56.0497,57.7316,699401.95372648,0
+WH.US,D,20210104,000000,57.7119,58.1676,56.1071,56.7097,863639.96739434,0
+WH.US,D,20210105,000000,56.4582,57.5067,55.594,57.4485,761313.33660549,0
+WH.US,D,20210106,000000,57.555,60.9552,57.5363,60.1286,1347767.3142275,0
+WH.US,D,20210107,000000,60.2262,60.7027,59.2458,59.4104,668788.91903192,0
+WH.US,D,20210108,000000,59.3414,60.0615,58.7594,59.0988,541139.14377057,0
+WH.US,D,20210111,000000,58.2831,59.3316,58.0117,58.8265,605515.01939199,0
+WH.US,D,20210112,000000,59.1383,60.0123,58.5751,59.7113,422717.78374336,0
+WH.US,D,20210113,000000,59.4598,60.4304,59.4401,59.7696,762271.35620301,0
+WH.US,D,20210114,000000,60.391,61.5076,60.1966,60.6139,561058.85495757,0
+WH.US,D,20210115,000000,59.9442,60.0477,58.5651,59.0041,508974.01595028,0
+WH.US,D,20210119,000000,59.6334,60.3239,59.1185,59.6235,452060.55541603,0
+WH.US,D,20210120,000000,60.1878,60.319,59.3513,59.9442,555679.75232852,0
+WH.US,D,20210121,000000,60.0123,60.7027,59.5949,59.9442,539321.44097866,0
+WH.US,D,20210122,000000,59.6334,59.6334,57.7119,58.1676,524491.90587545,0
+WH.US,D,20210125,000000,57.6822,58.3708,56.8763,57.9535,483081.12860605,0
+WH.US,D,20210126,000000,58.4684,59.0505,57.7021,58.5454,481436.78174131,0
+WH.US,D,20210127,000000,57.8844,58.2357,55.0703,55.6897,955497.31947037,0
+WH.US,D,20210128,000000,56.7985,59.0327,55.8466,58.1873,797051.01581378,0
+WH.US,D,20210129,000000,57.6822,57.7889,56.0497,56.4956,928746.77648644,0
+WH.US,D,20210201,000000,57.187,57.555,56.3428,57.1082,534724.97446526,0
+WH.US,D,20210202,000000,58.0601,58.8955,57.1378,58.1094,735561.36431316,0
+WH.US,D,20210203,000000,58.6242,59.5466,58.2741,58.5848,501165.90278615,0
+WH.US,D,20210204,000000,59.0889,60.022,58.5177,59.518,553680.58339063,0
+WH.US,D,20210205,000000,60.2943,60.7027,59.4697,60.1878,669817.90304407,0
+WH.US,D,20210208,000000,60.7421,61.334,59.8376,60.9256,586884.83299658,0
+WH.US,D,20210209,000000,60.6238,61.4208,60.0714,60.7421,478589.08115989,0
+WH.US,D,20210210,000000,60.8279,61.5865,60.2746,60.5074,558790.02124408,0
+WH.US,D,20210211,000000,60.2459,60.3337,57.3134,59.1678,1766183.6406669,0
+WH.US,D,20210212,000000,58.6726,59.0505,56.7591,58.4684,1457184.3038154,0
+WH.US,D,20210216,000000,58.5751,59.3039,58.1577,58.9548,1705761.4967178,0
+WH.US,D,20210217,000000,58.0601,58.7594,57.3706,58.1282,1364331.4223799,0
+WH.US,D,20210218,000000,57.5935,59.7606,56.8616,58.508,1068295.2565267,0
+WH.US,D,20210219,000000,58.9745,62.198,58.4684,61.6624,1060531.7495661,0
+WH.US,D,20210222,000000,61.3824,63.4696,61.2077,62.8481,1232790.7696419,0
+WH.US,D,20210223,000000,63.508,63.946,62.566,63.3344,954808.96464845,0
+WH.US,D,20210224,000000,63.9262,65.9672,63.6895,65.7433,880527.47052187,0
+WH.US,D,20210225,000000,66.2384,66.3371,62.8974,63.6363,877743.63791362,0
+WH.US,D,20210226,000000,64.0141,64.1788,61.9643,63.4025,791444.82705791,0
+WH.US,D,20210301,000000,64.7223,64.7223,62.3588,63.2269,850637.25907919,0
+WH.US,D,20210302,000000,63.0228,63.2131,60.9453,61.5668,1143709.1399553,0
+WH.US,D,20210303,000000,61.8193,62.5462,61.3636,62.1596,734551.64207069,0
+WH.US,D,20210304,000000,61.8785,62.5187,59.3414,61.3636,1107468.6271806,0
+WH.US,D,20210305,000000,62.0905,63.508,59.1086,63.2269,1167249.0500659,0
+WH.US,D,20210308,000000,64.1019,66.1398,63.2239,65.5489,1279519.8228993,0
+WH.US,D,20210309,000000,66.3272,66.8026,64.4263,66.0737,1389107.1270823,0
+WH.US,D,20210310,000000,66.2877,66.8983,65.3349,65.9573,961456.3027447,0
+WH.US,D,20210311,000000,65.763,67.5406,64.8495,66.8983,736700.85005666,0
+WH.US,D,20210312,000000,66.7138,67.579,66.3834,67.2002,572038.06367837,0
+WH.US,D,20210315,000000,67.9271,69.4048,67.1124,69.2292,732661.9610868,0
+WH.US,D,20210316,000000,69.4739,69.4739,68.1392,68.5387,871893.12881595,0
+WH.US,D,20210317,000000,67.9143,69.5025,67.1755,69.4639,684622.0937135,0
+WH.US,D,20210318,000000,69.3456,69.3949,66.5826,66.8461,679334.23104612,0
+WH.US,D,20210319,000000,66.4841,68.2073,65.6367,67.1074,1839939.9981251,0
+WH.US,D,20210322,000000,67.1656,67.5463,65.3753,67.0295,674842.18359996,0
+WH.US,D,20210323,000000,66.7968,67.1271,64.236,64.9561,847711.49764168,0
+WH.US,D,20210324,000000,65.5115,67.1271,64.5822,64.6542,735017.97965256,0
+WH.US,D,20210325,000000,64.3327,67.2051,63.2713,66.7178,1159306.1045139,0
+WH.US,D,20210326,000000,67.4972,68.9767,66.9121,68.5387,953775.92552689,0
+WH.US,D,20210329,000000,68.373,69.1809,66.7968,67.1271,410101.32459928,0
+WH.US,D,20210330,000000,66.9704,68.4125,66.6202,68.2654,593188.50057054,0
+WH.US,D,20210331,000000,68.3829,69.0546,67.9143,67.9242,837691.32229574,0
+WH.US,D,20210401,000000,67.934,69.9305,67.934,69.8329,526220.39626038,0
+WH.US,D,20210405,000000,71.0206,71.7317,69.6672,71.0304,718289.63956927,0
+WH.US,D,20210406,000000,71.0974,71.9459,70.6012,70.7681,620021.15951997,0
+WH.US,D,20210407,000000,71.1271,71.5848,70.4376,70.7492,505254.46684626,0
+WH.US,D,20210408,000000,70.69,71.2228,69.7885,70.3093,463534.48748455,0
+WH.US,D,20210409,000000,69.9108,70.5155,69.4826,70.2611,558198.98904793,0
+WH.US,D,20210412,000000,70.7591,71.8235,70.1249,71.8195,588202.74355402,0
+WH.US,D,20210413,000000,71.2059,71.9556,70.3981,71.1468,490354.98110575,0
+WH.US,D,20210414,000000,70.9633,72.1105,70.7492,70.9338,468097.49934533,0
+WH.US,D,20210415,000000,71.4585,72.1499,70.8331,71.5946,427298.02981913,0
+WH.US,D,20210416,000000,72.2959,72.9164,71.9743,72.2378,688944.84034189,0
+WH.US,D,20210419,000000,72.6461,72.6461,71.6539,72.0524,603505.71268057,0
+WH.US,D,20210420,000000,71.7416,72.1599,68.7518,69.5607,1168560.8779592,0
+WH.US,D,20210421,000000,69.4541,72.1401,69.2884,72.0908,645158.78273706,0
+WH.US,D,20210422,000000,71.7021,73.1048,71.4201,71.4979,698779.49443243,0
+WH.US,D,20210423,000000,71.8097,72.4715,71.274,72.1105,508772.27425726,0
+WH.US,D,20210426,000000,72.8217,73.1551,71.5364,72.0908,492243.64831229,0
+WH.US,D,20210427,000000,71.6824,72.948,71.6539,72.4222,633012.71628424,0
+WH.US,D,20210428,000000,72.8019,73.1186,71.6539,72.7832,798382.1054768,0
+WH.US,D,20210429,000000,73.7845,74.0231,72.0327,72.3354,703341.49251587,0
+WH.US,D,20210430,000000,72.0621,72.5495,70.8153,71.1665,706955.60877529,0
+WH.US,D,20210503,000000,71.4004,71.9843,70.845,70.8746,370910.71973049,0
+WH.US,D,20210504,000000,70.621,71.5266,69.6869,71.3717,487616.76847834,0
+WH.US,D,20210505,000000,71.5364,71.5364,70.408,71.1468,657844.17874107,0
+WH.US,D,20210506,000000,70.914,71.054,69.6278,70.8153,703274.58321065,0
+WH.US,D,20210507,000000,70.9338,72.6263,70.5057,72.5781,451022.44740771,0
+WH.US,D,20210510,000000,72.3729,72.7054,71.1665,71.2642,407605.40475895,0
+WH.US,D,20210511,000000,70.037,71.1418,70.037,70.7492,532572.72514723,0
+WH.US,D,20210512,000000,70.0952,70.8943,68.6167,69.025,407439.14527325,0
+WH.US,D,20210513,000000,69.2588,71.0876,69.2588,70.5815,510777.52585927,0
+WH.US,D,20210514,000000,71.2839,73.5664,70.9041,73.4925,3000804.278429,0
+WH.US,D,20210517,000000,73.2301,73.522,71.6439,73.1334,641045.88802051,0
+WH.US,D,20210518,000000,73.3671,74.1169,72.8789,73.0358,741997.83672021,0
+WH.US,D,20210519,000000,71.5848,72.8888,71.1764,72.8789,768718.98016093,0
+WH.US,D,20210520,000000,72.6659,73.02,71.8284,72.6659,687456.61518934,0
+WH.US,D,20210521,000000,73.2883,73.4155,72.291,72.7832,564145.80699403,0
+WH.US,D,20210524,000000,73.3859,73.7065,72.0721,72.7241,426237.61870906,0
+WH.US,D,20210525,000000,72.9766,73.6108,71.634,71.7021,996561.38488542,0
+WH.US,D,20210526,000000,72.2378,73.4539,72.0621,72.9963,468394.53610944,0
+WH.US,D,20210527,000000,73.6986,74.3497,72.8217,74.0872,711474.01443261,0
+WH.US,D,20210528,000000,74.1069,74.4562,72.0524,73.0654,843391.79234534,0
+WH.US,D,20210601,000000,73.7746,74.1267,73.2015,74.0775,414952.249228,0
+WH.US,D,20210602,000000,74.3201,74.3201,72.5752,72.7151,736808.31045596,0
+WH.US,D,20210603,000000,72.2861,73.3179,71.6923,72.7537,627435.92707158,0
+WH.US,D,20210604,000000,73.0752,73.7647,72.7832,73.6691,339195.70905443,0
+WH.US,D,20210607,000000,73.7352,74.0675,73.2498,73.8239,434339.72730526,0
+WH.US,D,20210608,000000,74.0094,76.0532,73.1334,74.837,705995.56162307,0
+WH.US,D,20210609,000000,75.0215,75.0215,73.4925,73.5417,412371.17209013,0
+WH.US,D,20210610,000000,73.4925,74.1366,72.3729,72.5781,854295.9815421,0
+WH.US,D,20210611,000000,72.7241,73.4826,72.6066,73.4442,439019.32356151,0
+WH.US,D,20210614,000000,73.5417,73.9994,71.993,72.5682,684770.10520688,0
+WH.US,D,20210615,000000,72.3344,72.7241,72.0809,72.5298,479331.16618146,0
+WH.US,D,20210616,000000,72.5978,72.7635,71.3777,72.1786,1061908.4592099,0
+WH.US,D,20210617,000000,71.9921,72.7685,71.1241,72.1095,864844.33488837,0
+WH.US,D,20210618,000000,71.5729,71.6124,70.4623,71.3974,788471.41808486,0
+WH.US,D,20210621,000000,71.788,72.3927,71.2031,72.2654,649640.6924097,0
+WH.US,D,20210622,000000,71.8856,72.6166,70.9692,72.0611,348925.94407774,0
+WH.US,D,20210623,000000,71.9921,72.6857,71.4368,71.5443,298890.96287594,0
+WH.US,D,20210624,000000,71.9546,72.1016,70.8312,71.4862,427855.60736266,0
+WH.US,D,20210625,000000,71.6419,71.9299,70.8015,71.1833,1620563.6480661,0
+WH.US,D,20210628,000000,71.0176,71.0176,69.4176,70.3439,695080.22087544,0
+WH.US,D,20210629,000000,70.3439,70.9692,69.9739,70.0707,323886.65726377,0
+WH.US,D,20210630,000000,70.1101,70.9495,69.749,70.5194,345461.86686638,0
+WH.US,D,20210701,000000,71.056,71.5542,70.9248,71.1833,550262.12616011,0
+WH.US,D,20210702,000000,71.5828,72.4518,71.1143,72.2752,451419.84812965,0
+WH.US,D,20210706,000000,72.2752,72.363,69.7205,69.9345,699270.16267074,0
+WH.US,D,20210707,000000,69.4374,70.5678,68.4134,69.4571,607056.97474419,0
+WH.US,D,20210708,000000,68.4036,69.535,68.1492,68.2861,801994.19418152,0
+WH.US,D,20210709,000000,69.3189,70.4623,68.8219,70.3339,610311.20004371,0
+WH.US,D,20210712,000000,69.4758,70.4524,69.0269,70.1593,302586.18132352,0
+WH.US,D,20210713,000000,69.5931,69.6712,68.4904,69.1345,536119.93210145,0
+WH.US,D,20210714,000000,69.2321,70.2659,68.3247,68.7054,483536.31463705,0
+WH.US,D,20210715,000000,68.2961,68.8031,67.5641,68.5003,527356.84067184,0
+WH.US,D,20210716,000000,69.0852,69.1414,66.3824,66.5106,639861.7960735,0
+WH.US,D,20210719,000000,64.5792,66.2128,63.6382,64.8624,745157.78072601,0
+WH.US,D,20210720,000000,64.8722,67.2613,64.599,66.705,545495.34505159,0
+WH.US,D,20210721,000000,67.5159,68.9304,67.4615,68.7153,469831.05861705,0
+WH.US,D,20210722,000000,68.3542,68.4706,67.1636,67.7299,345852.17114685,0
+WH.US,D,20210723,000000,67.8759,68.4282,67.4074,68.0908,512604.35264735,0
+WH.US,D,20210726,000000,68.4233,68.7843,68.0228,68.4509,978450.25249417,0
+WH.US,D,20210727,000000,68.2664,69.0655,67.8374,69.0369,483590.04483669,0
+WH.US,D,20210728,000000,68.7932,69.5931,67.1932,69.0467,848845.91449842,0
+WH.US,D,20210729,000000,69.827,73.6908,68.6768,71.6222,1050866.3962933,0
+WH.US,D,20210730,000000,71.1537,71.6666,69.7687,70.2945,535906.0250802,0
+WH.US,D,20210802,000000,70.8213,71.9152,69.1838,69.2815,478009.20051462,0
+WH.US,D,20210803,000000,69.2223,69.53,67.4368,68.4312,935344.43949245,0
+WH.US,D,20210804,000000,67.8374,68.3642,66.5402,66.627,625716.5606828,0
+WH.US,D,20210805,000000,67.4763,69.2815,67.2426,68.9501,491295.76648829,0
+WH.US,D,20210806,000000,69.1838,69.6031,68.2961,69.3584,298401.30841499,0
+WH.US,D,20210809,000000,68.9204,69.4956,67.8462,69.0753,308498.53083966,0
+WH.US,D,20210810,000000,68.9501,70.2659,68.9501,70.0904,395523.20627931,0
+WH.US,D,20210811,000000,69.9246,70.701,69.388,70.5007,370237.57156885,0
+WH.US,D,20210812,000000,70.0904,70.5381,69.3101,69.5251,344098.3363281,0
+WH.US,D,20210813,000000,69.535,70.0321,69.0852,69.4374,344763.37427094,0
+WH.US,D,20210816,000000,68.6571,69.3486,68.0701,68.8909,269565.42541826,0
+WH.US,D,20210817,000000,68.0425,68.237,66.5205,67.3106,353460.57017267,0
+WH.US,D,20210818,000000,67.0769,67.5159,66.2473,66.5008,420015.05332325,0
+WH.US,D,20210819,000000,66.4417,66.9585,64.9196,66.7938,752980.08677307,0
+WH.US,D,20210820,000000,66.6853,67.8206,66.3726,67.4962,610708.60076565,0
+WH.US,D,20210823,000000,67.8186,68.2961,66.8529,67.6322,511162.76125299,0
+WH.US,D,20210824,000000,68.2861,69.6514,67.9242,69.4571,493403.40960283,0
+WH.US,D,20210825,000000,70.4908,71.3096,69.5931,70.9593,769583.73224208,0
+WH.US,D,20210826,000000,70.8114,71.496,69.9345,70.2374,569274.50661716,0
+WH.US,D,20210827,000000,70.5974,72.3344,70.5974,71.7396,439170.37638694,0
+WH.US,D,20210830,000000,71.925,71.9546,70.8114,71.0945,655827.77558819,0
+WH.US,D,20210831,000000,70.8903,71.5542,70.1396,70.9199,1037694.3871605,0
+WH.US,D,20210901,000000,70.9396,71.1685,69.8812,70.9495,474205.50789039,0
+WH.US,D,20210902,000000,71.134,71.349,70.1545,70.1693,544141.95228684,0
+WH.US,D,20210903,000000,69.6317,70.3517,68.588,69.4669,536203.0618443,0
+WH.US,D,20210907,000000,68.8513,69.6514,68.8513,69.174,422245.36349738,0
+WH.US,D,20210908,000000,69.2518,69.7974,68.5979,68.8119,413508.63027892,0
+WH.US,D,20210909,000000,68.7153,70.5007,68.7153,69.5734,481895.00910436,0
+WH.US,D,20210910,000000,69.6712,70.3636,69.1059,69.7006,478147.07423448,0
+WH.US,D,20210913,000000,70.2176,70.9051,69.0182,70.6369,550633.16867089,0
+WH.US,D,20210914,000000,70.8124,71.4792,70.1722,71.4693,793404.45867908,0
+WH.US,D,20210915,000000,71.489,71.9783,70.7157,71.5571,800830.37778158,0
+WH.US,D,20210916,000000,71.4004,72.9756,71.1754,72.2614,664197.52140527,0
+WH.US,D,20210917,000000,72.1835,73.2793,70.9258,71.1064,1417902.4589849,0
+WH.US,D,20210920,000000,70.0588,71.0708,68.7972,69.9621,683629.60568601,0
+WH.US,D,20210921,000000,70.7552,71.351,70.1278,70.3232,469097.08381428,0
+WH.US,D,20210922,000000,70.5875,72.1539,70.3329,71.6252,458770.74770809,0
+WH.US,D,20210923,000000,72.4084,74.6791,72.144,74.4158,845979.96592467,0
+WH.US,D,20210924,000000,74.3171,76.3038,74.2381,76.0986,870085.56379756,0
+WH.US,D,20210927,000000,76.8522,77.8308,76.353,77.0288,616660.4875985,0
+WH.US,D,20210928,000000,76.9005,77.7923,76.6273,77.3611,806631.211789,0
+WH.US,D,20210929,000000,77.8889,78.0073,76.1084,76.5976,576661.90218027,0
+WH.US,D,20210930,000000,77.0189,77.0189,75.2857,75.5501,679078.75915344,0
+WH.US,D,20211001,000000,76.5188,79.3725,76.2258,78.5064,1059759.2512239,0
+WH.US,D,20211004,000000,78.9661,79.8449,78.0852,79.0352,611897.76159939,0
+WH.US,D,20211005,000000,79.5638,80.6646,79.0352,79.8272,905676.24528983,0
+WH.US,D,20211006,000000,79.2501,79.9791,78.3979,79.915,554316.22179024,0
+WH.US,D,20211007,000000,81.217,81.7557,80.6795,81.1588,580634.89562227,0
+WH.US,D,20211008,000000,81.5888,82.4214,81.2368,81.6776,631608.63465189,0
+WH.US,D,20211011,000000,81.726,82.6346,81.1244,81.4133,384689.98149718,0
+WH.US,D,20211012,000000,81.6482,82.4608,81.4035,81.9322,435480.22682612,0
+WH.US,D,20211013,000000,82.0979,82.3721,80.855,80.9922,552543.12520183,0
+WH.US,D,20211014,000000,81.736,82.3623,80.9922,81.2072,722330.55609384,0
+WH.US,D,20211015,000000,82.2735,82.9798,81.437,81.6285,634937.87947545,0
+WH.US,D,20211018,000000,81.3048,81.804,80.6005,81.1983,636072.29633221,0
+WH.US,D,20211019,000000,81.6382,81.6382,79.6703,79.7196,582350.20690165,0
+WH.US,D,20211020,000000,79.6703,79.8085,79.0933,79.4455,588432.87101289,0
+WH.US,D,20211021,000000,79.5243,80.5423,79.3774,80.493,292158.46748214,0
+WH.US,D,20211022,000000,79.769,80.5808,79.6408,80.2484,457961.75338129,0
+WH.US,D,20211025,000000,80.4634,80.9438,79.2304,79.3094,469768.20442123,0
+WH.US,D,20211026,000000,79.5924,79.9347,78.7312,79.4947,638224.54565023,0
+WH.US,D,20211027,000000,79.6902,81.5209,78.8389,80.5325,853201.10200208,0
+WH.US,D,20211028,000000,81.2368,84.2266,80.7475,84.0164,1266901.3362005,0
+WH.US,D,20211029,000000,84.0164,84.2907,81.7557,82.676,618218.66338834,0
+WH.US,D,20211101,000000,83.4976,83.9533,82.8219,82.9008,580213.1642439,0
+WH.US,D,20211102,000000,82.3919,82.8417,81.1293,82.3229,681747.02114358,0
+WH.US,D,20211103,000000,81.7557,83.5952,81.4913,82.4511,529153.25413936,0
+WH.US,D,20211104,000000,82.6563,84.3203,82.3919,83.684,582003.4950473,0
+WH.US,D,20211105,000000,85.2199,87.5765,85.0936,85.0936,832824.17722939,0
+WH.US,D,20211108,000000,85.8374,85.8374,83.2678,83.3901,858497.07488828,0
+WH.US,D,20211109,000000,83.977,85.0344,83.0961,84.995,687419.10542732,0
+WH.US,D,20211110,000000,84.2907,85.0344,82.676,83.3604,365468.76290563,0
+WH.US,D,20211111,000000,83.4492,83.972,82.4116,82.4511,307069.10477352,0
+WH.US,D,20211112,000000,82.4608,84.0164,82.4608,83.321,414286.19750782,0
+WH.US,D,20211115,000000,84.1142,84.5057,83.5755,83.8202,436015.5012679,0
+WH.US,D,20211116,000000,83.8015,84.1339,83.1948,83.8015,305277.76019276,0
+WH.US,D,20211117,000000,83.2727,84.5846,82.8761,84.4663,540160.84862602,0
+WH.US,D,20211118,000000,84.8677,86.1886,84.3785,85.8077,660436.40742982,0
+WH.US,D,20211119,000000,84.6824,85.719,83.331,85.6026,521241.73568533,0
+WH.US,D,20211122,000000,86.1313,86.3266,83.7471,84.3982,536277.06759099,0
+WH.US,D,20211123,000000,84.6626,85.788,83.9671,84.3884,352786.40823367,0
+WH.US,D,20211124,000000,83.6249,84.3489,82.812,83.7818,332997.47432507,0
+WH.US,D,20211126,000000,77.812,80.2385,76.3728,80.1113,1356859.8832965,0
+WH.US,D,20211129,000000,81.4716,81.6973,79.1318,79.3281,791894.94420214,0
+WH.US,D,20211130,000000,78.5557,79.0647,77.1354,77.7923,1661726.0498844,0
+WH.US,D,20211201,000000,79.5243,79.9791,74.5716,74.7966,1466502.9452338,0
+WH.US,D,20211202,000000,75.4426,79.333,74.7966,78.4571,1663464.6780428,0
+WH.US,D,20211203,000000,78.3012,78.7017,76.2159,76.4804,1060765.9321343,0
+WH.US,D,20211206,000000,77.8021,79.9692,77.3217,78.9069,1872923.2442684,0
+WH.US,D,20211207,000000,80.424,81.3936,79.5826,80.0817,1157395.1342057,0
+WH.US,D,20211208,000000,80.8254,81.6876,80.3658,80.787,891855.41865173,0
+WH.US,D,20211209,000000,80.1893,80.6982,79.8864,79.915,639362.00383904,0
+WH.US,D,20211210,000000,80.3756,80.9141,79.5243,80.865,569996.31609169,0
+WH.US,D,20211213,000000,80.1014,80.3953,77.6344,78.2223,875975.61021195,0
+WH.US,D,20211214,000000,77.8001,79.549,77.8001,78.4679,1394463.9266097,0
+WH.US,D,20211215,000000,78.1039,78.605,75.991,78.026,2028591.7979809,0
+WH.US,D,20211216,000000,78.0063,79.7848,77.2299,78.5764,985786.9591897,0
+WH.US,D,20211217,000000,78.4087,80.492,77.6916,79.8045,1527567.824024,0
+WH.US,D,20211220,000000,78.9,80.1676,77.3474,79.9021,1161986.5318323,0
+WH.US,D,20211221,000000,80.7179,83.1455,80.6982,82.8506,1342072.926842,0
+WH.US,D,20211222,000000,83.1751,85.7299,82.7036,85.494,503247.18768955,0
+WH.US,D,20211223,000000,86.3986,87.3121,86.0395,86.7813,476932.56896693,0
+WH.US,D,20211227,000000,86.2113,87.3318,85.8581,87.2923,462388.91907693,0
+WH.US,D,20211228,000000,86.7222,88.0983,86.7222,87.676,925287.76816185,0
+WH.US,D,20211229,000000,87.3515,88.766,87.1404,88.619,503059.63887945,0
+WH.US,D,20211230,000000,88.4524,89.3214,86.801,86.811,814149.38463051,0
+WH.US,D,20211231,000000,86.4183,88.4819,85.8087,88.0983,785257.74387942,0
+WH.US,D,20220103,000000,88.3439,88.7276,86.3395,88.0686,713210.61503636,0
+WH.US,D,20220104,000000,88.8647,89.8275,88.5697,88.6387,729182.67721516,0
+WH.US,D,20220105,000000,88.5018,89.0807,86.0178,86.2605,587219.37952269,0
+WH.US,D,20220106,000000,87.2135,87.4255,86.1433,86.7716,572211.41960555,0
+WH.US,D,20220107,000000,87.46,88.0341,86.5851,86.9481,454059.72435392,0
+WH.US,D,20220110,000000,86.664,86.664,84.0785,85.209,477966.62186584,0
+WH.US,D,20220111,000000,85.4152,86.153,84.8016,85.8581,473528.30461934,0
+WH.US,D,20220112,000000,86.1036,86.5358,84.7869,85.1203,539188.63614557,0
+WH.US,D,20220113,000000,85.5731,86.3937,84.9338,85.0719,361519.08634273,0
+WH.US,D,20220114,000000,84.5906,85.0621,83.0113,84.3055,701364.62667971,0
+WH.US,D,20220118,000000,83.4108,83.7452,82.3099,82.3692,501359.53426036,0
+WH.US,D,20220119,000000,82.6839,82.6839,79.554,79.6378,492935.04446627,0
+WH.US,D,20220120,000000,80.0107,82.7233,79.7453,80.2958,591100.11922568,0
+WH.US,D,20220121,000000,80.3746,81.2979,79.1357,80.0699,636837.69823286,0
+WH.US,D,20220124,000000,78.605,80.345,76.6796,79.912,719457.51107863,0
+WH.US,D,20220125,000000,79.0479,81.3571,77.4361,80.5019,783158.21098368,0
+WH.US,D,20220126,000000,81.7497,84.2956,81.2684,82.3987,784510.58997109,0
+WH.US,D,20220127,000000,82.7134,84.4328,78.7332,79.5984,822223.10746084,0
+WH.US,D,20220128,000000,79.9515,81.3275,78.5764,81.2684,630643.51861291,0
+WH.US,D,20220131,000000,81.072,82.7036,80.6104,82.4974,815378.08278098,0
+WH.US,D,20220201,000000,83.1751,84.7966,82.5655,84.0698,1180233.5103887,0
+WH.US,D,20220202,000000,84.7475,85.1203,83.0083,83.2342,728828.86891935,0
+WH.US,D,20220203,000000,82.5458,83.6169,82.015,82.0447,872562.22186818,0
+WH.US,D,20220204,000000,81.6028,83.111,80.856,82.5359,752448.86744069,0
+WH.US,D,20220207,000000,83.0666,83.9119,82.4974,83.833,733000.56272232,0
+WH.US,D,20220208,000000,84.5906,87.7343,84.2661,87.3909,1262120.3622091,0
+WH.US,D,20220209,000000,88.9337,89.6163,87.8724,88.4918,1182187.0593459,0
+WH.US,D,20220210,000000,87.676,89.5522,86.8998,87.4985,1051141.1299557,0
+WH.US,D,20220211,000000,87.5972,88.7276,85.3176,85.5928,689037.09408091,0
+WH.US,D,20220214,000000,85.868,87.2174,84.4328,84.8647,631972.58072122,0
+WH.US,D,20220215,000000,85.9656,89.0511,85.9656,88.7276,1124806.2474524,0
+WH.US,D,20220216,000000,87.1651,92.0981,86.4766,88.698,2637618.5421198,0
+WH.US,D,20220217,000000,87.8625,88.2797,85.4843,85.9262,1147251.2780228,0
+WH.US,D,20220218,000000,85.868,87.3909,85.4252,86.2014,758484.89779376,0
+WH.US,D,20220222,000000,85.868,86.2705,82.8012,83.2836,1102025.6565783,0
+WH.US,D,20220223,000000,83.8044,83.9416,81.721,81.73,898559.52827967,0
+WH.US,D,20220224,000000,78.89,82.7815,78.1237,82.7036,1000971.3163661,0
+WH.US,D,20220225,000000,83.1158,85.9854,82.0545,85.8581,624342.89237102,0
+WH.US,D,20220228,000000,84.344,86.4657,83.8725,84.9141,891174.16027126,0
+WH.US,D,20220301,000000,84.482,84.8845,81.4656,82.094,630005.85265859,0
+WH.US,D,20220302,000000,83.1061,86.0939,82.9689,85.6224,831022.69487511,0
+WH.US,D,20220303,000000,86.231,86.801,84.1082,84.7475,827144.99650419,0
+WH.US,D,20220304,000000,83.7748,84.0007,81.1707,83.0567,1124582.2026575,0
+WH.US,D,20220307,000000,83.5775,83.5775,73.9373,74.4582,1761513.1684068,0
+WH.US,D,20220308,000000,75.1763,80.2267,73.9226,78.684,1156973.4028272,0
+WH.US,D,20220309,000000,81.1312,82.6937,80.7376,81.2979,1087529.6542239,0
+WH.US,D,20220310,000000,79.5392,81.9766,78.753,81.3078,1094645.3574566,0
+WH.US,D,20220311,000000,82.526,83.1948,80.3846,81.3571,1198597.0733406,0
+WH.US,D,20220314,000000,81.367,82.389,78.6741,79.5687,908792.59686949,0
+WH.US,D,20220315,000000,80.9635,83.2737,80.7179,82.9097,1068238.484995,0
+WH.US,D,20220316,000000,84.197,86.3592,82.8801,85.1597,679181.15066598,0
+WH.US,D,20220317,000000,83.549,84.3735,82.5556,83.4207,857476.20109494,0
+WH.US,D,20220318,000000,83.0854,85.1173,82.0299,84.4565,1090490.8978688,0
+WH.US,D,20220321,000000,83.5982,84.1309,82.3653,84.0421,726116.00072574,0
+WH.US,D,20220322,000000,84.5748,85.719,83.973,84.1703,857783.37563256,0
+WH.US,D,20220323,000000,83.3417,84.0125,81.9903,82.1482,634961.19635455,0
+WH.US,D,20220324,000000,82.5034,83.9928,81.4183,83.973,587995.93297424,0
+WH.US,D,20220325,000000,84.3578,84.634,83.1642,83.6574,547276.55185882,0
+WH.US,D,20220328,000000,83.9928,84.2936,82.3553,83.1839,464291.7791664,0
+WH.US,D,20220329,000000,84.7722,86.2714,84.4959,85.0778,653585.30008584,0
+WH.US,D,20220330,000000,84.4762,85.0878,83.4799,84.7325,671739.01112587,0
+WH.US,D,20220331,000000,84.4663,85.3047,83.4897,83.539,689700.10446903,0
+WH.US,D,20220401,000000,84.2394,84.7128,82.454,83.3911,555991.9957529,0
+WH.US,D,20220404,000000,83.332,83.5291,81.369,83.3417,499101.85209773,0
+WH.US,D,20220405,000000,83.7364,84.4959,82.2568,82.9966,501312.90050217,0
+WH.US,D,20220406,000000,82.1383,82.2468,79.554,80.9348,715506.82073836,0
+WH.US,D,20220407,000000,80.3924,81.4923,79.4652,80.6785,643589.45539636,0
+WH.US,D,20220408,000000,80.1261,80.8264,79.0804,79.1792,410332.4658355,0
+WH.US,D,20220411,000000,78.7648,80.0866,78.6454,78.8339,469179.19977979,0
+WH.US,D,20220412,000000,79.8597,80.7722,79.1002,80.0275,671630.53694922,0
+WH.US,D,20220413,000000,81.1914,84.1606,80.6291,84.0421,732929.59830768,0
+WH.US,D,20220414,000000,84.2,86.163,84.2,85.502,630155.89170666,0
+WH.US,D,20220418,000000,85.2357,86.814,85.0285,86.0839,665759.75230451,0
+WH.US,D,20220419,000000,86.3109,89.063,86.0889,88.698,627427.81685276,0
+WH.US,D,20220420,000000,88.7769,90.3255,88.6487,89.4082,601385.9042378,0
+WH.US,D,20220421,000000,91.8742,92.5844,88.1061,88.3823,749416.65938123,0
+WH.US,D,20220422,000000,87.7609,88.1851,85.5809,85.8077,569026.13116596,0
+WH.US,D,20220425,000000,85.8966,88.2146,84.7325,87.9977,480829.52910753,0
+WH.US,D,20220426,000000,87.7609,88.2739,85.9262,86.2121,618253.13181829,0
+WH.US,D,20220427,000000,87.6623,88.7769,85.1075,87.1,864362.79064622,0
+WH.US,D,20220428,000000,87.9286,90.3847,86.3583,89.4772,657995.2315665,0
+WH.US,D,20220429,000000,89.1615,90.4143,86.6364,86.7646,751839.58725221,0
+WH.US,D,20220502,000000,87.3861,88.1259,85.137,87.1788,739172.43924054,0
+WH.US,D,20220503,000000,87.2677,87.7904,82.8387,83.549,995933.85670462,0
+WH.US,D,20220504,000000,83.8349,85.7979,82.1383,85.6302,760147.49265083,0
+WH.US,D,20220505,000000,84.1309,85.3688,82.158,83.1445,591416.41775947,0
+WH.US,D,20220506,000000,82.5428,82.6168,79.8893,81.1519,647650.64746797,0
+WH.US,D,20220509,000000,79.5146,80.7969,75.6083,75.8254,998650.78000764,0
+WH.US,D,20220510,000000,77.0386,78.1927,75.2236,77.4134,1231199.1391995,0
+WH.US,D,20220511,000000,76.9597,78.0053,74.0498,74.2964,1037832.2608802,0
+WH.US,D,20220512,000000,73.9807,74.9771,71.8797,73.6257,925197.54197753,0
+WH.US,D,20220513,000000,74.9671,76.7328,74.6417,76.2988,924759.59016152,0
+WH.US,D,20220516,000000,75.5886,76.1213,74.3014,75.4801,759907.22741843,0
+WH.US,D,20220517,000000,77.4628,78.6366,76.4961,77.4332,803028.24708043,0
+WH.US,D,20220518,000000,76.3382,76.8759,72.7872,73.3888,643945.29124687,0
+WH.US,D,20220519,000000,72.7281,76.2149,72.6687,75.1546,754530.15234409,0
+WH.US,D,20220520,000000,76.0423,76.437,72.1165,73.6059,716912.92992542,0
+WH.US,D,20220523,000000,74.4443,74.7205,72.9844,74.2964,662913.06550045,0
+WH.US,D,20220524,000000,73.2903,73.3888,71.2385,72.4617,761478.58231384,0
+WH.US,D,20220525,000000,72.0671,75.7169,72.0424,75.1644,575165.56680891,0
+WH.US,D,20220526,000000,75.8746,78.1335,75.8746,77.6206,597936.01990937,0
+WH.US,D,20220527,000000,77.956,79.8597,77.956,79.4258,537930.5384519,0
+WH.US,D,20220531,000000,79.6525,80.1162,78.0793,79.041,817120.76604885,0
+WH.US,D,20220601,000000,78.8536,79.5638,76.5059,77.9166,544861.73420666,0
+WH.US,D,20220602,000000,77.7193,80.5995,77.7193,80.4713,410279.7494132,0
+WH.US,D,20220603,000000,79.2087,79.84,78.6366,79.2974,827273.74622789,0
+WH.US,D,20220606,000000,80.3332,80.9251,79.4159,80.3629,681794.66867912,0
+WH.US,D,20220607,000000,79.3074,79.8055,78.7945,79.3862,774238.99784189,0
+WH.US,D,20220608,000000,79.268,79.8302,78.0645,78.6366,706952.56744324,0
+WH.US,D,20220609,000000,77.9166,78.025,76.1903,76.2199,492878.27293456,0
+WH.US,D,20220610,000000,74.4543,75.6379,72.4321,72.9253,771093.24671903,0
+WH.US,D,20220613,000000,70.7059,71.4161,68.7922,69.7984,1106450.7947192,0
+WH.US,D,20220614,000000,70.3434,71.4135,69.3624,69.8182,872508.66471019,0
+WH.US,D,20220615,000000,71.3145,71.8198,69.9569,70.3731,1134826.109287,0
+WH.US,D,20220616,000000,68.7084,69.0651,65.2601,65.3988,1578362.2716925,0
+WH.US,D,20220617,000000,66.0429,66.8654,65.3195,66.3302,1452757.1369264,0
+WH.US,D,20220621,000000,67.4995,67.4995,65.4384,65.5672,951208.54036974,0
+WH.US,D,20220622,000000,64.8638,66.3897,64.1106,64.3088,1359760.0280434,0
+WH.US,D,20220623,000000,64.9034,65.1363,62.3171,64.071,1253027.8062803,0
+WH.US,D,20220624,000000,65.2601,68.2278,64.8934,68.1436,1571394.8051735,0
+WH.US,D,20220627,000000,67.7076,68.7381,67.3806,67.6283,522502.46494238,0
+WH.US,D,20220628,000000,68.5301,69.9745,66.8406,66.8654,760446.89620792,0
+WH.US,D,20220629,000000,66.1518,66.4393,65.0718,66.0627,651780.05200607,0
+WH.US,D,20220630,000000,64.834,66.1816,63.8035,65.1213,917541.87132645,0
+WH.US,D,20220701,000000,65.0223,66.7762,64.9727,66.6374,487581.36935171,0
+WH.US,D,20220705,000000,65.0223,66.1222,64.1652,66.0726,766846.18722721,0
+WH.US,D,20220706,000000,66.2609,66.5779,63.8431,64.6556,769411.55511415,0
+WH.US,D,20220707,000000,65.7655,66.8554,65.1759,65.924,742594.27704199,0
+WH.US,D,20220708,000000,65.9735,66.1766,64.6358,64.943,486828.51158473,0
+WH.US,D,20220711,000000,64.616,65.2303,63.8728,64.7844,602700.99178685,0
+WH.US,D,20220712,000000,64.8736,66.5681,64.4575,64.8042,360245.46907576,0
+WH.US,D,20220713,000000,63.4765,65.478,63.3774,64.9529,501537.49543682,0
+WH.US,D,20220714,000000,64.0908,64.6854,63.5954,64.071,683211.35918093,0
+WH.US,D,20220715,000000,64.8736,65.5574,64.0116,65.2997,453648.2734311,0
+WH.US,D,20220718,000000,65.9339,67.1973,65.3492,65.488,686692.06486229,0
+WH.US,D,20220719,000000,66.7662,68.7381,66.6176,68.5795,517344.48096516,0
+WH.US,D,20220720,000000,68.094,69.9469,67.8117,69.2335,679573.2194357,0
+WH.US,D,20220721,000000,68.5597,69.2633,67.7373,69.0651,574986.54138917,0
+WH.US,D,20220722,000000,69.62,70.1848,68.5102,69.3227,632966.68137343,0
+WH.US,D,20220725,000000,69.8182,70.4325,68.9561,69.8975,647461.71636949,0
+WH.US,D,20220726,000000,69.511,69.9867,68.4805,68.6093,830568.63377191,0
+WH.US,D,20220727,000000,69.7191,71.6514,67.2419,68.6589,1508132.5505078,0
+WH.US,D,20220728,000000,68.1138,69.075,66.8058,68.1138,1026173.3937832,0
+WH.US,D,20220729,000000,67.9255,68.966,66.9743,68.7778,1048175.813402,0
+WH.US,D,20220801,000000,67.9255,68.9858,67.5292,68.213,652844.75032264,0
+WH.US,D,20220802,000000,67.6481,68.1634,66.573,67.6878,787714.27423193,0
+WH.US,D,20220803,000000,68.0147,68.8966,67.7967,68.2724,389718.94237939,0
+WH.US,D,20220804,000000,68.2724,68.3418,67.4103,67.9851,404818.48381302,0
+WH.US,D,20220805,000000,67.1031,68.5201,66.9644,67.2517,417005.49506501,0
+WH.US,D,20220808,000000,67.9355,68.9314,67.5738,68.0742,485201.69292473,0
+WH.US,D,20220809,000000,67.9255,68.2476,67.0734,67.8265,624465.24192438,0
+WH.US,D,20220810,000000,69.2533,69.9371,67.9652,68.2624,571798.50159578,0
+WH.US,D,20220811,000000,69.1444,69.8975,67.9355,68.2624,603468.98744458,0
+WH.US,D,20220812,000000,68.9462,71.0172,68.8576,70.4325,1249879.1250028,0
+WH.US,D,20220815,000000,69.8677,70.6307,69.8231,70.1551,727281.79594505,0
+WH.US,D,20220816,000000,69.8578,71.4036,69.729,71.2253,717946.76331165,0
+WH.US,D,20220817,000000,70.4325,70.7793,69.8975,70.4325,333790.49118905,0
+WH.US,D,20220818,000000,70.3434,71.8198,69.9619,71.7008,469910.40487485,0
+WH.US,D,20220819,000000,70.9378,71.2599,69.2731,69.4813,609558.45629972,0
+WH.US,D,20220822,000000,67.9652,68.5993,67.5838,67.8364,698222.09165544,0
+WH.US,D,20220823,000000,67.9652,69.1543,67.9652,68.3418,441875.03119312,0
+WH.US,D,20220824,000000,68.2228,69.0255,68.203,68.8372,692867.31509838,0
+WH.US,D,20220825,000000,69.1939,70.1551,68.7976,69.1642,523912.3071682,0
+WH.US,D,20220826,000000,68.9362,69.3129,66.1024,66.132,505902.25393839,0
+WH.US,D,20220829,000000,65.27,66.5383,65.0322,66.0924,586457.02581201,0
+WH.US,D,20220830,000000,66.7662,66.9148,64.6952,64.8736,1485723.426224,0
+WH.US,D,20220831,000000,65.0025,65.6663,64.6259,64.7448,1191457.9678012,0
+WH.US,D,20220901,000000,64.1206,64.2494,62.3617,63.7737,796888.84522331,0
+WH.US,D,20220902,000000,64.5268,65.4682,63.7737,64.8638,1072245.0597054,0
+WH.US,D,20220906,000000,65.161,65.5226,62.4261,63.2089,1040545.3072677,0
+WH.US,D,20220907,000000,62.9315,65.8199,62.8027,65.6763,552806.5038522,0
+WH.US,D,20220908,000000,65.1511,66.2212,64.5169,66.1717,699847.90112273,0
+WH.US,D,20220909,000000,66.9842,68.2724,66.7464,68.1436,684815.97560116,0
+WH.US,D,20220912,000000,68.6489,69.2039,67.4302,67.4896,658246.95893741,0
+WH.US,D,20220913,000000,65.6478,66.8425,64.3237,64.5327,1042633.4501762,0
+WH.US,D,20220914,000000,65.0106,67.0416,64.2042,66.9918,1134519.6456175,0
+WH.US,D,20220915,000000,67.0814,68.1218,66.6533,67.3004,974282.55185643,0
+WH.US,D,20220916,000000,66.494,66.494,64.1445,64.3038,2904229.147292,0
+WH.US,D,20220919,000000,63.806,66.2352,63.684,65.9564,1160362.1672489,0
+WH.US,D,20220920,000000,65.7075,66.1953,65.2097,65.5084,1159371.7783213,0
+WH.US,D,20220921,000000,65.6577,65.6577,62.7208,62.8104,1202255.8197754,0
+WH.US,D,20220922,000000,62.7507,62.9548,60.0129,60.1821,1194250.3433527,0
+WH.US,D,20220923,000000,59.1766,59.7142,58.639,59.4354,1180270.3909248,0
+WH.US,D,20220926,000000,59.754,60.4708,58.5544,58.9576,1289128.7990529,0
+WH.US,D,20220927,000000,60.1522,61.3469,59.4354,59.9531,1226566.5532581,0
+WH.US,D,20220928,000000,60.4509,63.5571,59.8934,62.9299,1620668.0214901,0
+WH.US,D,20220929,000000,61.9244,62.6561,60.8093,61.7551,977643.4457222,0
+WH.US,D,20220930,000000,61.108,62.7905,60.4509,61.0781,997235.26725592,0
+WH.US,D,20221003,000000,61.775,62.6013,60.4708,61.8746,744768.45572766,0
+WH.US,D,20221004,000000,62.9598,64.4232,62.9299,64.1943,741959.00559539,0
+WH.US,D,20221005,000000,63.1688,64.3336,62.6909,64.1943,743782.08460507,0
+WH.US,D,20221006,000000,64.1345,64.697,63.5023,63.8657,639187.57201197,0
+WH.US,D,20221007,000000,63.0892,63.1788,62.0339,63.0394,567902.67160557,0
+WH.US,D,20221010,000000,63.3878,63.8159,62.5516,63.3978,797658.84048438,0
+WH.US,D,20221011,000000,63.8856,65.0007,62.5217,64.3237,1163852.6353253,0
+WH.US,D,20221012,000000,64.3535,65.6378,63.6069,64.9708,545148.83755259,0
+WH.US,D,20221013,000000,63.7363,66.9818,63.2385,66.713,872346.82170885,0
+WH.US,D,20221014,000000,67.2208,68.4553,66.6035,66.7927,1328058.3159554,0
+WH.US,D,20221017,000000,67.6091,68.7589,67.4796,67.7982,1048526.5656306,0
+WH.US,D,20221018,000000,69.6898,71.0935,69.0427,69.3015,890689.10589379,0
+WH.US,D,20221019,000000,68.973,70.3369,68.6544,69.3712,781241.08488486,0
+WH.US,D,20221020,000000,69.5803,70.9044,68.0521,68.3657,850599.44780335,0
+WH.US,D,20221021,000000,67.8978,70.3369,67.6588,69.859,895112.70917677,0
+WH.US,D,20221024,000000,69.9785,70.5659,69.1621,70.2871,969021.23623512,0
+WH.US,D,20221025,000000,70.2224,72.3977,69.8541,71.6511,1000844.2605792,0
+WH.US,D,20221026,000000,72.6964,75.1555,72.1787,73.3933,1232661.5634128,0
+WH.US,D,20221027,000000,74.3491,76.0216,74.0305,74.3291,922486.01450551,0
+WH.US,D,20221028,000000,74.0106,75.9021,73.3435,75.8225,622080.76285838,0
+WH.US,D,20221031,000000,75.5039,76.3103,75.026,75.5935,919997.98877165,0
+WH.US,D,20221101,000000,76.5592,76.5592,73.9707,74.7971,783315.27670578,0
+WH.US,D,20221102,000000,74.0703,74.4884,72.4575,72.6964,924674.71376837,0
+WH.US,D,20221103,000000,72.2982,73.1245,71.2927,71.6411,1380363.1056363,0
+WH.US,D,20221104,000000,73.015,73.0946,70.8596,71.6411,942029.62237948,0
+WH.US,D,20221107,000000,72.119,72.119,69.65,70.8247,1301323.8416185,0
+WH.US,D,20221108,000000,71.0736,71.9348,70.2374,70.984,872970.58593199,0
+WH.US,D,20221109,000000,70.317,71.671,69.7694,70.9143,640877.05900607,0
+WH.US,D,20221110,000000,73.3037,73.921,72.4276,72.6964,1669459.2407159,0
+WH.US,D,20221111,000000,73.4132,74.5034,72.8308,73.0249,1119818.4971957,0
+WH.US,D,20221114,000000,72.4774,73.473,71.9796,72.0493,888483.33095977,0
+WH.US,D,20221115,000000,73.1245,73.7915,72.1787,72.6466,752254.63085665,0
+WH.US,D,20221116,000000,72.0095,73.7418,72.0095,73.682,598686.08891109,0
+WH.US,D,20221117,000000,72.3579,72.5969,71.5664,72.3281,612862.91378301,0
+WH.US,D,20221118,000000,73.3634,73.5128,72.4475,72.9553,624537.65060365,0
+WH.US,D,20221121,000000,72.7263,73.5227,72.4774,72.4873,451684.64920534,0
+WH.US,D,20221122,000000,72.7362,74.2595,72.4226,73.8114,532071.88679393,0
+WH.US,D,20221123,000000,73.7119,74.1201,72.3081,72.4177,500629.5494717,0
+WH.US,D,20221125,000000,72.4873,73.5526,72.2484,72.9851,232629.90389075,0
+WH.US,D,20221128,000000,72.5769,73.0449,71.1732,71.2528,667202.72168627,0
+WH.US,D,20221129,000000,70.9143,72.796,70.9143,72.5869,587546.72460404,0
+WH.US,D,20221130,000000,72.5172,73.2539,71.8253,72.9951,1129872.0497069,0
+WH.US,D,20221201,000000,73.4929,74.1151,72.8059,72.9453,560713.81404511,0
+WH.US,D,20221202,000000,71.9398,72.8955,71.9398,72.4376,1106349.8104515,0
+WH.US,D,20221205,000000,72.2086,72.2086,71.3623,71.4519,460370.13912085,0
+WH.US,D,20221206,000000,71.0239,71.3524,69.6798,70.7152,685947.79082046,0
+WH.US,D,20221207,000000,70.2971,70.9621,70.2971,70.4763,617910.28128914,0
+WH.US,D,20221208,000000,71.1831,72.0792,71.1234,71.9995,536863.11923258,0
+WH.US,D,20221209,000000,71.9398,72.2086,71.6112,71.8502,525165.28003331,0
+WH.US,D,20221212,000000,71.9199,72.1887,71.4221,71.89,790854.68775075,0
+WH.US,D,20221213,000000,73.51,73.81,71.62,72.13,1209026,0
+WH.US,D,20221214,000000,71.89,72.59,70.74,71.33,571698,0
+WH.US,D,20221215,000000,71.53,71.77,70.23,71.38,1489526,0
+WH.US,D,20221216,000000,70.55,70.94,69.39,70.39,1477373,0
+WH.US,D,20221219,000000,70.5,70.91,68.63,68.85,981634,0
+WH.US,D,20221220,000000,68.83,69.86,68.83,69.38,607284,0
+WH.US,D,20221221,000000,69.84,70.41,68.9,69.34,616075,0
+WH.US,D,20221222,000000,68.99,69.44,67.67,69.13,790463,0
+WH.US,D,20221223,000000,68.86,70.42,68.82,70.17,823401,0
+WH.US,D,20221227,000000,70.24,70.64,69.88,70.31,686264,0
+WH.US,D,20221228,000000,70.21,70.89,69.35,69.42,915661,0
+WH.US,D,20221229,000000,69.63,70.79,69.56,70.56,452691,0
+WH.US,D,20221230,000000,70.13,71.48,70.04,71.31,529130,0
+WH.US,D,20230103,000000,71.92,72.31,69.55,69.92,606489,0
+WH.US,D,20230104,000000,70.59,72.04,70.59,71.04,1234385,0
+WH.US,D,20230105,000000,70.55,70.92,69.99,70.2,645544,0
+WH.US,D,20230106,000000,70.68,72.13,70.68,71.83,787707,0
+WH.US,D,20230109,000000,71.64,71.89,70.16,70.16,1019576,0
+WH.US,D,20230110,000000,69.84,70.51,69.45,70.39,714710,0
+WH.US,D,20230111,000000,70.47,71.96,70.47,71.84,603759,0
+WH.US,D,20230112,000000,72.16,72.72,71.59,72.54,573181,0
+WH.US,D,20230113,000000,72.18,73.83,72.13,73.63,541310,0
+WH.US,D,20230117,000000,73.35,74.3,73.16,73.19,886710,0
+WH.US,D,20230118,000000,73.62,74.46,72.61,72.64,426103,0
+WH.US,D,20230119,000000,72.22,73.93,72.19,73.77,639204,0
+WH.US,D,20230120,000000,73.73,75.63,73.49,75.33,665571,0
+WH.US,D,20230123,000000,75.38,76.37,74.76,76.34,554617,0
+WH.US,D,20230124,000000,76.09,76.4,75.34,76.28,565857,0
+WH.US,D,20230125,000000,75.6,77.43,75.53,77.27,746603,0
+WH.US,D,20230126,000000,77.55,78.03,77.2,77.66,469540,0
+WH.US,D,20230127,000000,77.5,78.07,76.65,76.81,634116,0
+WH.US,D,20230130,000000,76.37,77.27,75.81,75.96,649947,0
+WH.US,D,20230131,000000,75.96,77.57,75.9,77.51,615095,0
+WH.US,D,20230201,000000,77.11,78.415,76.4,78.02,607047,0
+WH.US,D,20230202,000000,78.43,79.275,77.77,78.29,611043,0
+WH.US,D,20230203,000000,77.51,78.74,77.27,78.35,599297,0
+WH.US,D,20230206,000000,77.87,78.56,77.565,78.09,607124,0
+WH.US,D,20230207,000000,77.79,79.42,77.17,79.28,489460,0
+WH.US,D,20230208,000000,78.9,79.16,78.38,78.84,477428,0
+WH.US,D,20230209,000000,79.64,79.91,78.1,78.11,582098,0
+WH.US,D,20230210,000000,77.58,78.08,76.34,76.62,642001,0
+WH.US,D,20230213,000000,76.62,78.07,76.535,77.49,576728,0
+WH.US,D,20230214,000000,77.41,79.48,77.165,79.08,768091,0
+WH.US,D,20230215,000000,79.08,81,78.925,80.87,1268396,0
+WH.US,D,20230216,000000,78.9,79.79,75.995,77.53,1883985,0
+WH.US,D,20230217,000000,77.18,77.67,76.41,77.34,985412,0
+WH.US,D,20230221,000000,77.02,77.39,75.91,76.31,699187,0
+WH.US,D,20230222,000000,76.72,77.505,76.465,76.56,570618,0
+WH.US,D,20230223,000000,76.6,78.16,76.45,77.74,535576,0
+WH.US,D,20230224,000000,76.96,77.525,76.5,77.11,665496,0
+WH.US,D,20230227,000000,77.99,78.215,77.2,77.25,539486,0
+WH.US,D,20230228,000000,77.15,77.745,76.98,77.02,509042,0
+WH.US,D,20230301,000000,77.26,77.65,77.05,77.3,564358,0
+WH.US,D,20230302,000000,77.34,78.57,77.285,78.28,363293,0
+WH.US,D,20230303,000000,79.25,79.36,77.73,78.25,729393,0
+WH.US,D,20230306,000000,78.4,78.97,78.1,78.41,527048,0
+WH.US,D,20230307,000000,78.49,78.965,76.79,76.85,582317,0
+WH.US,D,20230308,000000,76.81,77.12,75.58,76.16,856141,0
+WH.US,D,20230309,000000,76,76.35,72.17,72.3,826096,0
+WH.US,D,20230310,000000,72,73.03,70.71,71.03,818878,0
+WH.US,D,20230313,000000,69.46,69.88,67.23,68.2,1064504,0
+WH.US,D,20230314,000000,69.43,69.94,68.115,68.8,975991,0
+WH.US,D,20230315,000000,67.5,67.7,66.41,67.46,1065694,0
+WH.US,D,20230316,000000,66.99,68.125,66.73,68.02,845867,0
+WH.US,D,20230317,000000,67.49,67.77,65.91,66.47,1347934,0
+WH.US,D,20230320,000000,67,68.75,66.8,68.7,2129268,0
+WH.US,D,20230321,000000,69.76,70.5,69.295,69.94,877033,0
+WH.US,D,20230322,000000,69.55,69.55,67.61,67.66,828934,0
+WH.US,D,20230323,000000,67.91,68.225,65.365,65.88,1377419,0
+WH.US,D,20230324,000000,65.06,65.3,64.025,64.94,1975585,0
+WH.US,D,20230327,000000,65.98,65.98,64.57,64.65,1813534,0
+WH.US,D,20230328,000000,64.22,65.08,64.05,64.88,892550,0
+WH.US,D,20230329,000000,65.5,66.02,65.285,66,836531,0
+WH.US,D,20230330,000000,66.7,67.3,66.27,66.6,718777,0
+WH.US,D,20230331,000000,67.13,68.18,67.105,67.85,1321635,0
+WH.US,D,20230403,000000,67.65,67.8275,66.9,67.12,993607,0
+WH.US,D,20230404,000000,67.38,67.38,66.21,66.96,640373,0
+WH.US,D,20230405,000000,67.09,67.09,66.26,66.75,1244401,0
+WH.US,D,20230406,000000,67.09,67.09,66.225,66.9,1165865,0
+WH.US,D,20230410,000000,66.62,67.71,66.62,66.81,779828,0
+WH.US,D,20230411,000000,67.13,67.77,66.68,67.32,1057108,0
+WH.US,D,20230412,000000,67.85,67.93,66.06,66.22,968297,0
+WH.US,D,20230413,000000,66.62,67.41,66.36,67.13,954719,0
+WH.US,D,20230414,000000,67.14,67.51,66.05,66.81,1038389,0
+WH.US,D,20230417,000000,66.78,67.77,66.61,67.73,1284216,0
+WH.US,D,20230418,000000,68.14,68.44,67.82,67.89,809356,0
+WH.US,D,20230419,000000,67.61,68.73,67.575,68.7,1027214,0
+WH.US,D,20230420,000000,68.58,68.8125,68.18,68.75,652702,0
+WH.US,D,20230421,000000,68.69,69.08,67.68,68.95,943145,0
+WH.US,D,20230424,000000,69.11,69.51,68.495,68.94,918323,0
+WH.US,D,20230425,000000,68.7,68.73,67.76,67.81,1171123,0
+WH.US,D,20230426,000000,67.84,68.08,64.925,65.56,1345159,0
+WH.US,D,20230427,000000,66,67.9225,65.61,66.8,2128615,0
+WH.US,D,20230428,000000,66.62,68.78,66.28,68.22,1210711,0
+WH.US,D,20230501,000000,68.1,69.64,67.93,69.15,955791,0
+WH.US,D,20230502,000000,68.94,69.45,67.28,69.2,1073980,0
+WH.US,D,20230503,000000,69.37,69.86,68.6,68.7,1100571,0
+WH.US,D,20230504,000000,68.43,68.67,67.195,67.22,1103802,0
+WH.US,D,20230505,000000,68.37,68.47,66.97,68.31,923992,0
+WH.US,D,20230508,000000,68.54,68.93,67.245,67.57,940097,0
+WH.US,D,20230509,000000,67.4,67.98,66.29,67.32,871374,0
+WH.US,D,20230510,000000,67.59,67.97,65.44,66.18,1161302,0
+WH.US,D,20230511,000000,65.88,65.88,65.035,65.71,1316302,0
+WH.US,D,20230512,000000,65.79,66.04,64.655,64.95,710001,0
+WH.US,D,20230515,000000,65.11,66.03,64.73,65.86,869072,0
+WH.US,D,20230516,000000,65.69,66.45,64.825,65.15,1005894,0
+WH.US,D,20230517,000000,65.44,67.09,65.3425,66.17,991889,0
+WH.US,D,20230518,000000,66.05,67.3,65.73,67.1,776103,0
+WH.US,D,20230519,000000,67.03,67.445,65.83,66.36,1431525,0
+WH.US,D,20230522,000000,66.22,66.45,65.63,65.65,631950,0
+WH.US,D,20230523,000000,65.25,73.9,63.69,69.01,5609114,0
+WH.US,D,20230524,000000,69.15,71,68.61,70.74,2575780,0
+WH.US,D,20230525,000000,70.91,71.86,70.33,71.02,1751904,0
+WH.US,D,20230526,000000,70.73,71.12,70.11,70.47,1009470,0
+WH.US,D,20230530,000000,70.47,71.02,68.82,68.93,1029605,0
+WH.US,D,20230531,000000,68.91,68.915,67.04,68.25,1191323,0
+WH.US,D,20230601,000000,68.25,69.78,67.75,69.37,862903,0
+WH.US,D,20230602,000000,69.99,72.15,69.795,71.95,981396,0
+WH.US,D,20230605,000000,71.45,72.56,71.45,71.79,979548,0
+WH.US,D,20230606,000000,71.65,74.04,71.49,73.82,1147044,0
+WH.US,D,20230607,000000,74.14,74.57,73.315,73.66,932829,0
+WH.US,D,20230608,000000,73.63,73.67,71.91,72.23,1462130,0
+WH.US,D,20230609,000000,71.85,71.94,71.12,71.7,815495,0
+WH.US,D,20230612,000000,72.02,72.1,70.815,71.41,672753,0
+WH.US,D,20230613,000000,71.4,71.85,70.975,71.54,797005,0
+WH.US,D,20230614,000000,71.87,72.21,70.07,70.14,763772,0
+WH.US,D,20230615,000000,69.67,70.14,69.11,69.88,896023,0
+WH.US,D,20230616,000000,70.17,70.17,68.75,68.87,1330688,0
+WH.US,D,20230620,000000,68.7,68.73,67.11,67.77,981125,0
+WH.US,D,20230621,000000,67.64,68.39,67.1,67.95,990659,0
+WH.US,D,20230622,000000,67.91,68.04,67.13,67.52,724975,0
+WH.US,D,20230623,000000,66.71,67.0199,65.77,66.43,1959799,0
+WH.US,D,20230626,000000,66.03,67.09,65.99,66.01,610413,0
+WH.US,D,20230627,000000,65.82,67.09,65.54,67.04,1074761,0
+WH.US,D,20230628,000000,66.84,67.1975,66.38,67.04,711232,0
+WH.US,D,20230629,000000,67.07,68.5,67.07,68.27,328432,0
+WH.US,D,20230630,000000,68.67,69.45,68.2875,68.57,687509,0
+WH.US,D,20230703,000000,68.35,68.95,67.93,67.95,369052,0
+WH.US,D,20230705,000000,67.72,68.35,67.05,68.28,783664,0
+WH.US,D,20230706,000000,67.56,69.08,67.14,69,836484,0
+WH.US,D,20230707,000000,68.82,70.59,68.71,69.76,1019822,0
+WH.US,D,20230710,000000,69.76,71.41,69.58,71.39,787438,0
+WH.US,D,20230711,000000,72.4,74.95,72.4,73.82,1480030,0
+WH.US,D,20230712,000000,74.44,74.7324,72.92,73.21,1170641,0
+WH.US,D,20230713,000000,73.32,74.17,72.91,73.54,2313714,0
+WH.US,D,20230714,000000,73.49,73.85,72.51,73.77,883600,0
+WH.US,D,20230717,000000,73.34,74.385,73.34,74.3,762098,0
+WH.US,D,20230718,000000,74.3,75.67,74.08,75.65,621377,0
+WH.US,D,20230719,000000,75.45,75.91,74.645,74.95,935014,0
+WH.US,D,20230720,000000,75.12,75.49,74.74,74.98,748617,0
+WH.US,D,20230721,000000,75.58,75.76,74.89,74.91,730936,0
+WH.US,D,20230724,000000,74.69,74.86,73.655,74.31,1198689,0
+WH.US,D,20230725,000000,73.5,74.51,72.775,74.21,1545725,0
+WH.US,D,20230726,000000,74.36,74.97,73.57,74.35,1286593,0
+WH.US,D,20230727,000000,74.28,77.61,74.28,75.73,1233660,0
+WH.US,D,20230728,000000,76.48,78.14,76.31,78.07,961565,0
+WH.US,D,20230731,000000,77.91,78.93,77.5,77.92,816960,0
+WH.US,D,20230801,000000,77.33,78.115,76.84,77.76,1076186,0
+WH.US,D,20230802,000000,77.26,77.755,76.92,77.01,582207,0
+WH.US,D,20230803,000000,76.16,76.68,74.59,75.82,872744,0
+WH.US,D,20230804,000000,76.25,76.41,75.13,75.33,832428,0
+WH.US,D,20230807,000000,75.65,76.39,75.3,75.33,885277,0
+WH.US,D,20230808,000000,74.82,76.63,74.36,76.47,518466,0
+WH.US,D,20230809,000000,76.71,77.12,76.25,76.72,635596,0
+WH.US,D,20230810,000000,77.17,77.5515,76.39,76.39,530129,0
+WH.US,D,20230811,000000,76.06,76.71,76.06,76.53,398200,0
+WH.US,D,20230814,000000,76.37,76.56,75.37,75.86,633097,0
+WH.US,D,20230815,000000,75.53,76.05,75.205,75.35,404635,0
+WH.US,D,20230816,000000,75.07,75.73,74.75,75.02,792100,0
+WH.US,D,20230817,000000,75.23,75.38,74.1,74.25,836572,0
+WH.US,D,20230818,000000,73.63,74.515,73.28,74.25,916918,0
+WH.US,D,20230821,000000,74.15,74.51,72.69,72.83,741122,0
+WH.US,D,20230822,000000,72.93,73.81,72.62,73.48,393058,0
+WH.US,D,20230823,000000,73.63,74.71,73.4,74.26,538830,0
+WH.US,D,20230824,000000,73.74,74.9,73.63,73.68,536838,0
+WH.US,D,20230825,000000,73.74,74.13,73.23,73.34,312343,0
+WH.US,D,20230828,000000,73.37,74.71,73.37,74.37,349065,0
+WH.US,D,20230829,000000,74.52,76.35,74.25,76.26,478539,0
+WH.US,D,20230830,000000,76.17,76.94,75.97,76.09,969353,0
+WH.US,D,20230831,000000,76.38,76.54,75.35,75.39,749414,0
+WH.US,D,20230901,000000,75.86,77.26,75.86,77.11,530128,0
+WH.US,D,20230905,000000,76.87,76.895,76.0699,76.07,538019,0
+WH.US,D,20230906,000000,75.76,76.73,75.47,76.18,423446,0
+WH.US,D,20230907,000000,76.19,76.31,74.77,74.93,552970,0
+WH.US,D,20230908,000000,75.24,76.72,75.11,76.56,538970,0
+WH.US,D,20230911,000000,76.94,77.23,75.52,75.8,857088,0
+WH.US,D,20230912,000000,75.26,75.98,75.1,75.23,851203,0
+WH.US,D,20230913,000000,75,75.465,73.86,73.96,453520,0
+WH.US,D,20230914,000000,74.51,74.92,74,74.9,525861,0
+WH.US,D,20230915,000000,74.54,75.465,74.21,74.45,1486753,0
+WH.US,D,20230918,000000,74.37,75,74.3,74.65,760299,0
+WH.US,D,20230919,000000,74.52,74.59,73.07,73.27,981427,0
+WH.US,D,20230920,000000,73.61,74.51,73.3729,73.68,1044633,0
+WH.US,D,20230921,000000,73.13,73.13,71.95,71.95,346246,0
+WH.US,D,20230922,000000,72.08,72.55,71.71,71.75,625467,0
+WH.US,D,20230925,000000,71.4,72.08,70.65,71,588259,0
+WH.US,D,20230926,000000,70.55,71.14,69.8,69.84,822501,0
+WH.US,D,20230927,000000,70.07,70.53,69.32,69.51,761294,0
+WH.US,D,20230928,000000,69.5,70.8,69.07,70.6,758664,0
+WH.US,D,20230929,000000,70.86,71.1,69.18,69.54,1402466,0
+WH.US,D,20231002,000000,69.87,70.08,67.83,68.07,732935,0
+WH.US,D,20231003,000000,67.66,67.96,66.69,66.83,761619,0
+WH.US,D,20231004,000000,66.95,67.73,66.66,67.4,670136,0
+WH.US,D,20231005,000000,67.29,67.68,66.5,67.27,790166,0
+WH.US,D,20231006,000000,66.83,68.31,66.61,67.58,508311,0
+WH.US,D,20231009,000000,66.91,67.35,65.63,67.25,563838,0
+WH.US,D,20231010,000000,67.86,70.13,67.86,69.57,999693,0
+WH.US,D,20231011,000000,69.825,70.22,68.305,69.07,690654,0
+WH.US,D,20231012,000000,68.97,69.135,67.51,68.09,440190,0
+WH.US,D,20231013,000000,68.05,68.51,67.35,67.51,615438,0
+WH.US,D,20231016,000000,68.17,69.39,68.17,69.1,497438,0
+WH.US,D,20231017,000000,77,78.4899,73.01,75.29,5950067,0
+WH.US,D,20231018,000000,74.56,74.56,73.36,74.08,1376585,0
+WH.US,D,20231019,000000,73.98,74.52,72.95,73.45,987914,0
+WH.US,D,20231020,000000,73.22,74.25,72.64,73.66,1220580,0
+WH.US,D,20231023,000000,73.5,73.99,72.78,73.02,1168677,0
+WH.US,D,20231024,000000,73.75,74.65,73.4,74.15,1699096,0
+WH.US,D,20231025,000000,73.6,74.9,73.13,73.18,822448,0
+WH.US,D,20231026,000000,73.83,74.845,71.9,72.3,1219003,0
+WH.US,D,20231027,000000,72.84,72.865,70.35,70.93,1269949,0
+WH.US,D,20231030,000000,71.98,72.32,70.925,71.6,1033280,0
+WH.US,D,20231031,000000,71.3,73.02,70.83,72.4,866933,0
+WH.US,D,20231101,000000,72.55,72.6,71.38,72.55,929670,0
+WH.US,D,20231102,000000,72.96,73.42,71.865,73.17,607583,0
+WH.US,D,20231103,000000,73.9,75.16,73.63,74.72,783502,0
+WH.US,D,20231106,000000,74.92,75.71,74.55,75.04,1052675,0
+WH.US,D,20231107,000000,74.6,76.925,74.02,76.15,1237693,0
+WH.US,D,20231108,000000,76.29,76.67,75.23,75.28,757806,0
+WH.US,D,20231109,000000,75.68,76.095,75.05,75.68,702330,0
+WH.US,D,20231110,000000,75.65,76.9399,75.36,76.75,898703,0
+WH.US,D,20231113,000000,76.58,77.36,76.21,76.23,909249,0
+WH.US,D,20231114,000000,77.34,78.22,77.3,77.55,934541,0
+WH.US,D,20231115,000000,77.75,78.33,76.78,76.8,1128696,0
+WH.US,D,20231116,000000,76.24,76.945,75.835,76.57,648933,0
+WH.US,D,20231117,000000,76.8,78.45,76.5,78.09,669337,0
+WH.US,D,20231120,000000,78.03,78.145,77.23,77.95,514352,0
+WH.US,D,20231121,000000,77.56,78.04,77.105,77.33,734470,0
+WH.US,D,20231122,000000,78.09,78.25,77.52,78.11,569340,0
+WH.US,D,20231124,000000,78.26,78.675,78.03,78.08,226424,0
+WH.US,D,20231127,000000,78.01,78.72,77.59,78.02,822691,0
+WH.US,D,20231128,000000,77.81,78.165,77.38,78,614242,0
+WH.US,D,20231129,000000,78.11,78.825,77.25,77.35,1132601,0
+WH.US,D,20231130,000000,77.63,77.9,77.11,77.34,842081,0
+WH.US,D,20231201,000000,77.48,79.04,77.25,78.99,1093281,0
+WH.US,D,20231204,000000,79.06,79.635,78.17,78.21,766368,0
+WH.US,D,20231205,000000,77.89,79.07,77.02,77.06,684742,0
+WH.US,D,20231206,000000,77.67,77.9,77.04,77.3,593416,0
+WH.US,D,20231207,000000,77.5,78.66,77.3801,78.46,551946,0
+WH.US,D,20231208,000000,78.37,78.87,78.065,78.32,1112126,0
+WH.US,D,20231211,000000,78.59,79.94,78.59,79.56,1554747,0
+WH.US,D,20231212,000000,80.4,80.51,78.145,78.2,1364163,0
+WH.US,D,20231213,000000,77.87,79.405,77.27,79.25,1262279,0
+WH.US,D,20231214,000000,80.5,81.73,78.01,78.2,1548386,0
+WH.US,D,20231215,000000,77.74,78.685,77.17,77.88,1707658,0
+WH.US,D,20231218,000000,78,79.48,77.61,79.16,670609,0
+WH.US,D,20231219,000000,79.74,80.41,79.39,79.67,699485,0
+WH.US,D,20231220,000000,79.22,80.195,78.97,79.06,862843,0
+WH.US,D,20231221,000000,79.66,80.11,79.02,79.53,586098,0
+WH.US,D,20231222,000000,80.06,80.355,79.245,79.66,529114,0
+WH.US,D,20231226,000000,79.4,80.53,79.4,80.4,357214,0
+WH.US,D,20231227,000000,80.51,80.91,79.91,80.52,341367,0
+WH.US,D,20231228,000000,80.52,80.895,80.25,80.86,320203,0
+WH.US,D,20231229,000000,80.64,81.32,80.32,80.41,484620,0
+WH.US,D,20240102,000000,80.24,81.13,79.94,80.27,782155,0
+WH.US,D,20240103,000000,79.24,79.92,78.91,79.14,692041,0
+WH.US,D,20240104,000000,79.15,79.92,78.63,79.61,770765,0
+WH.US,D,20240105,000000,79.31,80.73,79.12,80.03,385308,0
+WH.US,D,20240108,000000,80.1,81.29,79.89,81.29,617935,0
+WH.US,D,20240109,000000,80.72,81.195,80.19,80.61,406370,0
+WH.US,D,20240110,000000,80.61,81.22,79.94,81.03,618473,0
+WH.US,D,20240111,000000,80.89,81.25,80.36,80.81,698819,0
+WH.US,D,20240112,000000,81.1,81.51,79.98,80.23,434327,0
+WH.US,D,20240116,000000,79.75,79.905,79.46,79.69,405806,0
+WH.US,D,20240117,000000,79,79.61,78.92,79.22,409790,0
+WH.US,D,20240118,000000,79.35,80.0199,79.19,79.77,353428,0
+WH.US,D,20240119,000000,79.98,80.635,79.36,80.4,384602,0
+WH.US,D,20240122,000000,80.52,80.59,79.425,79.54,713797,0
+WH.US,D,20240123,000000,79.58,79.775,78.05,78.5,839125,0
+WH.US,D,20240124,000000,79.06,79.1,77.77,77.87,653064,0
+WH.US,D,20240125,000000,78.38,79.06,78.25,78.87,733852,0
+WH.US,D,20240126,000000,79.11,80.11,78.82,79.75,344083,0
+WH.US,D,20240129,000000,79.58,80.3,79.1,80.28,449404,0
+WH.US,D,20240130,000000,79.54,80.2,79.11,79.73,501099,0
+WH.US,D,20240131,000000,79.15,79.84,77.79,77.93,642902,0
+WH.US,D,20240201,000000,78.08,79.22,77.69,79.2,558485,0
+WH.US,D,20240202,000000,78.75,79.36,78.4,78.97,514067,0
+WH.US,D,20240205,000000,78.55,78.69,77.7969,78.21,412049,0
+WH.US,D,20240206,000000,78.36,79.04,78.245,78.7,246470,0
+WH.US,D,20240207,000000,78.36,79.665,77.94,79.04,397731,0
+WH.US,D,20240208,000000,79.42,79.73,78.79,78.8,520320,0
+WH.US,D,20240209,000000,78.77,80.67,78.3,79.9,417257,0
+WH.US,D,20240212,000000,79.9,80.14,79,80.01,436182,0
+WH.US,D,20240213,000000,78.56,79.22,77.65,78.62,373829,0
+WH.US,D,20240214,000000,79.09,79.27,78.16,78.26,435716,0
+WH.US,D,20240215,000000,78.5,79.916,77.18,79.53,804077,0
+WH.US,D,20240216,000000,79.16,80.105,78.69,78.69,554500,0
+WH.US,D,20240220,000000,78.42,80.22,78.42,79.81,611379,0
+WH.US,D,20240221,000000,80.02,80.935,79.59,80.4,647933,0
+WH.US,D,20240222,000000,79.75,80.83,79.75,80.11,508167,0
+WH.US,D,20240223,000000,80.35,80.37,79.32,79.49,415694,0
+WH.US,D,20240226,000000,79.14,79.46,77.7,78.34,653795,0
+WH.US,D,20240227,000000,78.37,78.73,77.46,77.5,454709,0
+WH.US,D,20240228,000000,77.24,78.19,77.01,77.44,495157,0
+WH.US,D,20240229,000000,77.45,77.68,76.15,76.55,869318,0
+WH.US,D,20240301,000000,77,77.18,75.86,75.97,601869,0
+WH.US,D,20240304,000000,75.44,76.91,74.87,75.6,800022,0
+WH.US,D,20240305,000000,75.57,76.19,75.05,75.07,664394,0
+WH.US,D,20240306,000000,75.45,76.14,74.89,74.91,939457,0
+WH.US,D,20240307,000000,75.06,76.51,75.06,76.34,603402,0
+WH.US,D,20240308,000000,76.62,78.06,75.94,76.08,511604,0
+WH.US,D,20240311,000000,75.62,78.49,74.36,77.92,2031650,0
+WH.US,D,20240312,000000,77.65,79.82,77.37,79.72,1291307,0
+WH.US,D,20240313,000000,79.7,80.11,78.43,78.64,1172739,0
+WH.US,D,20240314,000000,78.09,78.85,77.255,78.2,697046,0
+WH.US,D,20240315,000000,77.83,78.55,77.39,78.39,1661656,0
+WH.US,D,20240318,000000,78.21,78.31,76.98,77.14,1320665,0
+WH.US,D,20240319,000000,77.24,77.88,76.66,77.66,732018,0
+WH.US,D,20240320,000000,77.66,77.76,76.4,77.43,857344,0
+WH.US,D,20240321,000000,77.66,77.71,75.97,76.32,1141222,0
+WH.US,D,20240322,000000,76.91,76.91,75.51,75.68,665555,0
+WH.US,D,20240325,000000,76.24,76.63,75.69,75.87,489271,0
+WH.US,D,20240326,000000,75.85,76.035,75.5,75.62,373781,0
+WH.US,D,20240327,000000,76.02,76.81,75.91,76.7,581744,0
+WH.US,D,20240328,000000,76.91,77.16,76.33,76.75,679184,0
+WH.US,D,20240401,000000,76.56,76.62,75.35,75.42,561880,0
+WH.US,D,20240402,000000,75.27,75.48,73.86,74.13,690665,0
+WH.US,D,20240403,000000,73.83,74.41,73.06,73.86,809527,0
+WH.US,D,20240404,000000,74.44,74.44,72.56,72.75,676905,0
+WH.US,D,20240405,000000,72.78,73.49,72.66,73.01,787913,0
+WH.US,D,20240408,000000,73.24,74.06,73.01,73.74,642416,0
+WH.US,D,20240409,000000,73.59,74.13,73.46,74.09,690254,0
+WH.US,D,20240410,000000,73.79,73.93,72.65,73.01,576802,0
+WH.US,D,20240411,000000,73.01,73.86,72.89,73.46,420745,0
+WH.US,D,20240412,000000,72.64,73.12,72,72.17,448878,0
+WH.US,D,20240415,000000,72.74,72.785,71.31,71.5,737773,0
+WH.US,D,20240416,000000,71.23,71.88,70.7,71.04,856329,0
+WH.US,D,20240417,000000,70.5,71.11,69.44,69.46,667398,0
+WH.US,D,20240418,000000,69.74,70.08,69.28,69.31,569310,0
+WH.US,D,20240419,000000,69.08,69.97,69.05,69.91,910756,0
+WH.US,D,20240422,000000,70.18,70.62,69.18,69.91,919733,0
+WH.US,D,20240423,000000,70.05,71.6,69.98,71.5,808834,0
+WH.US,D,20240424,000000,72.18,72.68,71.38,71.96,888808,0
+WH.US,D,20240425,000000,71.34,76.45,71.34,75.36,1894216,0
+WH.US,D,20240426,000000,75.11,75.93,73.73,73.79,1165879,0
+WH.US,D,20240429,000000,73.8,74.89,73.3525,74.29,848326,0
+WH.US,D,20240430,000000,74.04,74.745,73.32,73.51,937360,0
+WH.US,D,20240501,000000,73.02,73.89,72.79,72.93,893588,0
+WH.US,D,20240502,000000,73.61,74.36,73.33,73.88,573754,0
+WH.US,D,20240503,000000,74.36,74.61,72.925,73.25,567259,0
+WH.US,D,20240506,000000,73.6,74.9,73.3693,74.88,705771,0
+WH.US,D,20240507,000000,74.85,75.26,74.06,74.17,909687,0
+WH.US,D,20240508,000000,73.92,73.985,72.42,72.56,468242,0
+WH.US,D,20240509,000000,72.12,73,71.48,72.88,440896,0
+WH.US,D,20240510,000000,73.26,73.455,72.24,72.37,643277,0
+WH.US,D,20240513,000000,72.83,73.21,70.71,70.81,1178856,0
+WH.US,D,20240514,000000,71.02,71.73,70.68,70.82,896453,0
+WH.US,D,20240515,000000,70.88,71.08,69.76,69.95,697770,0
+WH.US,D,20240516,000000,70.29,71.49,69.98,71.38,1184757,0
+WH.US,D,20240517,000000,71.46,71.505,70.445,70.99,679257,0
+WH.US,D,20240520,000000,71,71.6325,70.7,70.84,599555,0
+WH.US,D,20240521,000000,70.69,71.37,70.385,70.88,730741,0
+WH.US,D,20240522,000000,70.28,71.41,69.895,70.35,798445,0
+WH.US,D,20240523,000000,70.42,70.42,69.3,69.33,797871,0
+WH.US,D,20240524,000000,69.46,70.71,69.46,70.35,486788,0
+WH.US,D,20240528,000000,70.34,70.7,69.3,69.55,511206,0
+WH.US,D,20240529,000000,68.91,68.99,67.67,67.75,727799,0
+WH.US,D,20240530,000000,67.81,68.55,67.81,68.2,486549,0
+WH.US,D,20240531,000000,68.56,70.785,68.56,70.76,1115013,0
+WH.US,D,20240603,000000,70.8,71.625,69.77,70.42,532449,0
+WH.US,D,20240604,000000,70.09,72.21,70.09,70.27,1033823,0
+WH.US,D,20240605,000000,70.27,70.605,68.77,69.29,879350,0
+WH.US,D,20240606,000000,69.16,70.75,69.05,70.33,920499,0
+WH.US,D,20240607,000000,69.98,71.71,69.92,71.14,919370,0
+WH.US,D,20240610,000000,70.67,71.59,70.5,71.36,797981,0
+WH.US,D,20240611,000000,70.79,72.08,70.41,72.01,758190,0
+WH.US,D,20240612,000000,72.72,73.82,72.38,72.82,1160507,0
+WH.US,D,20240613,000000,72.64,73.21,71.8,72.88,1009991,0
+WH.US,D,20240614,000000,72.12,72.7203,71.345,72.25,1066103,0
+WH.US,D,20240617,000000,72.03,72.24,70.565,72.06,1310187,0
+WH.US,D,20240618,000000,72.27,72.45,71.22,72.42,1048566,0
+WH.US,D,20240620,000000,72.32,73.18,72.02,73.08,805794,0
+WH.US,D,20240621,000000,73.04,73.88,72.825,73.76,2501851,0
+WH.US,D,20240624,000000,73.72,74.49,73.21,74.16,940280,0
+WH.US,D,20240625,000000,74.25,74.44,73.01,73.03,659172,0
+WH.US,D,20240626,000000,72.7,73.38,72.1,73.1,604791,0
+WH.US,D,20240627,000000,73.52,74.18,72.74,74.11,1309908,0
+WH.US,D,20240628,000000,74.09,74.615,73.58,74,1833871,0
+WH.US,D,20240701,000000,74.14,74.77,72.484,72.55,741798,0
+WH.US,D,20240702,000000,72.93,73.54,72.26,72.88,553645,0
+WH.US,D,20240703,000000,72.79,73.23,72.45,72.8,330551,0
+WH.US,D,20240705,000000,72.85,73.19,71.69,72.34,658185,0
+WH.US,D,20240708,000000,72.64,73.78,72.09,72.62,740684,0
+WH.US,D,20240709,000000,72.26,72.71,71.92,72.01,686323,0
+WH.US,D,20240710,000000,71.93,72.98,71.39,72.98,467811,0
+WH.US,D,20240711,000000,73.4,74,72.8,72.98,496170,0
+WH.US,D,20240712,000000,73.4,74.26,73.02,73.95,615774,0
+WH.US,D,20240715,000000,74.3,74.935,73.89,74.59,799324,0
+WH.US,D,20240716,000000,75.1,76.8972,74.92,76.6,931054,0
+WH.US,D,20240717,000000,75.91,76.34,75.63,75.66,773328,0
+WH.US,D,20240718,000000,75.25,75.775,73.19,73.25,699506,0
+WH.US,D,20240719,000000,73.23,74.08,72.93,73.85,798385,0
+WH.US,D,20240722,000000,73.83,74.81,73.5,74.7,822277,0
+WH.US,D,20240723,000000,74.59,74.87,73.62,74.06,733115,0
+WH.US,D,20240724,000000,73.67,73.67,70.08,70.42,1871571,0
+WH.US,D,20240725,000000,71.3,77.8,70.58,76.6,2251697,0
+WH.US,D,20240726,000000,75.83,76.885,75.7014,76.57,940390,0
+WH.US,D,20240729,000000,76.5,77.34,76.35,77.09,795728,0
+WH.US,D,20240730,000000,77.54,79.19,77.32,78.23,802773,0
+WH.US,D,20240731,000000,77.36,77.55,75.65,75.72,567802,0
+WH.US,D,20240801,000000,75.43,76.5,73.825,74.93,948293,0
+WH.US,D,20240802,000000,73.94,76,73.36,75.2,1015097,0
+WH.US,D,20240805,000000,73.36,74.86,72.929,73.06,846455,0
+WH.US,D,20240806,000000,73.35,75.03,73.215,73.51,830576,0
+WH.US,D,20240807,000000,73.5,73.775,72.4,72.42,846687,0
+WH.US,D,20240808,000000,72.45,75.09,72.1401,74.85,930140,0
+WH.US,D,20240809,000000,74.7,75.24,73.8,74.28,761583,0
+WH.US,D,20240812,000000,74.37,74.58,72.98,73.04,687318,0
+WH.US,D,20240813,000000,73.42,73.6,72.625,73.03,558084,0
+WH.US,D,20240814,000000,72.94,74.02,72.69,73.98,476081,0
+WH.US,D,20240815,000000,74.61,75.45,74.37,74.62,530559,0
+WH.US,D,20240816,000000,74.65,76.01,74.65,75.39,868789,0
+WH.US,D,20240819,000000,75.5,76.2,75.37,75.84,610171,0
+WH.US,D,20240820,000000,75.82,75.95,75.08,75.34,719845,0
+WH.US,D,20240821,000000,75.87,76.91,75.3,76.88,502124,0
+WH.US,D,20240822,000000,76.96,77.3,76.56,77.06,471863,0
+WH.US,D,20240823,000000,77.29,78.12,77.055,77.6,607070,0
+WH.US,D,20240826,000000,78.16,78.6,76.52,76.71,536389,0
+WH.US,D,20240827,000000,76.8,77.46,76.19,77.04,375137,0
+WH.US,D,20240828,000000,76.81,77.28,76.44,76.5,362339,0
+WH.US,D,20240829,000000,77.25,77.64,76.57,77.14,494943,0
+WH.US,D,20240830,000000,77.55,78.82,77.445,78.7,807925,0
+WH.US,D,20240903,000000,78.56,78.91,77.7,77.98,541371,0
+WH.US,D,20240904,000000,77.73,78.38,77.035,77.25,392046,0
+WH.US,D,20240905,000000,77.45,77.67,76.66,77.05,355155,0
+WH.US,D,20240906,000000,77.49,77.9,77.19,77.39,518168,0
+WH.US,D,20240909,000000,77.51,78.2,77.24,77.66,600358,0
+WH.US,D,20240910,000000,77.69,77.84,76.24,76.77,513996,0
+WH.US,D,20240911,000000,76.25,77.56,75.91,77.34,528296,0
+WH.US,D,20240912,000000,77.71,78.43,77.39,77.75,469343,0
+WH.US,D,20240913,000000,77.82,79.045,77.615,78.1,532638,0
+WH.US,D,20240916,000000,78.26,78.79,77.32,77.92,542574,0
+WH.US,D,20240917,000000,78.31,78.6,77.76,78.27,531865,0
+WH.US,D,20240918,000000,79.01,79.635,78.21,78.84,663991,0
+WH.US,D,20240919,000000,79.84,80.11,79.115,80.11,587981,0
+WH.US,D,20240920,000000,79.93,80.27,79.16,79.4,1766574,0
+WH.US,D,20240923,000000,79.62,79.915,78.67,79.35,514226,0
+WH.US,D,20240924,000000,79.63,80.31,79.595,80.25,426572,0
+WH.US,D,20240925,000000,80.32,80.48,78.67,78.72,456725,0
+WH.US,D,20240926,000000,79,81.02,78.6,80.79,692013,0
+WH.US,D,20240927,000000,81.19,81.65,80.69,80.79,903310,0
+WH.US,D,20240930,000000,80.635,80.635,77.66,78.14,990192,0
+WH.US,D,20241001,000000,78.55,78.89,77.41,77.91,485966,0
+WH.US,D,20241002,000000,77.41,78.86,77.15,78.54,439586,0
+WH.US,D,20241003,000000,77.65,78.085,77.05,77.84,457359,0
+WH.US,D,20241004,000000,78.65,79.03,78.06,78.85,391617,0
+WH.US,D,20241007,000000,78.92,79.43,76.97,77.19,516180,0
+WH.US,D,20241008,000000,77.52,78.67,76.805,78.02,686849,0
+WH.US,D,20241009,000000,78.14,79.75,78.14,79.26,625303,0
+WH.US,D,20241010,000000,79,80.295,79,79.57,821435,0
+WH.US,D,20241011,000000,79.87,82.02,79.87,81.77,873667,0
+WH.US,D,20241014,000000,81.79,82.17,80.87,81.32,906375,0
+WH.US,D,20241015,000000,81.34,82.71,81.04,81.27,841728,0
+WH.US,D,20241016,000000,81.76,82.255,81.33,81.95,532220,0
+WH.US,D,20241017,000000,81.95,82.77,81.69,82.72,719650,0
+WH.US,D,20241018,000000,82.82,83.135,82.24,82.72,1031628,0
+WH.US,D,20241021,000000,82.09,82.84,81.87,82.69,1103973,0
+WH.US,D,20241022,000000,83.06,83.38,82.33,83.38,1355899,0
+WH.US,D,20241023,000000,83.03,83.165,80.845,81.42,1330509,0
+WH.US,D,20241024,000000,85.88,90.29,85.82,90.02,2088125,0
+WH.US,D,20241025,000000,89.99,91.93,89.77,90.63,1355767,0
+WH.US,D,20241028,000000,90.43,90.89,88.95,89.27,1125003,0
+WH.US,D,20241029,000000,89.5,89.665,88.25,89.27,822641,0
+WH.US,D,20241030,000000,89.14,89.8,88.14,88.95,629325,0
+WH.US,D,20241031,000000,88.96,89.665,88.18,88.32,619892,0
+WH.US,D,20241101,000000,88.42,88.515,87.5552,88.02,600685,0
+WH.US,D,20241104,000000,88.48,89.77,88.12,88.76,959531,0
+WH.US,D,20241105,000000,88.62,89.59,88.015,89.2,696873,0
+WH.US,D,20241106,000000,92.59,95.63,92.38,95.43,1245809,0
+WH.US,D,20241107,000000,94.82,95.66,94.43,95.08,801972,0
+WH.US,D,20241108,000000,94.85,96.13,94.85,95.92,686455,0
+WH.US,D,20241111,000000,96.565,97.64,96.07,97.12,874059,0
+WH.US,D,20241112,000000,97.405,98.73,97.239,98.57,896098,0
+WH.US,D,20241113,000000,97.78,98.32,97.12,97.15,966157,0
+WH.US,D,20241114,000000,97.5,97.66,96.2875,96.69,667036,0
+WH.US,D,20241115,000000,96.805,97.29,95.97,96.79,682397,0
+WH.US,D,20241118,000000,96.125,96.17,95.29,95.48,499684,0
+WH.US,D,20241119,000000,95,95.17,93.99,94.53,567061,0
+WH.US,D,20241120,000000,94.4,94.93,93.89,94.7,505405,0
+WH.US,D,20241121,000000,94.62,97.19,94.435,96.39,563318,0
+WH.US,D,20241122,000000,96.8,97.31,96.1,96.69,520376,0
+WH.US,D,20241125,000000,97.18,98.57,97.18,97.69,743074,0
+WH.US,D,20241126,000000,98.115,98.8,97.64,98.03,728196,0
+WH.US,D,20241127,000000,98.375,98.83,97.15,97.61,1081490,0
+WH.US,D,20241129,000000,97.9,99.11,97.41,98.18,448219,0
+WH.US,D,20241202,000000,98.125,98.22,97.28,97.99,560453,0
+WH.US,D,20241203,000000,97.88,98.23,97.46,97.8,420962,0
+WH.US,D,20241204,000000,97.765,101.35,97.3,101.04,825798,0
+WH.US,D,20241205,000000,100.7,102.24,100.63,101.88,674715,0
+WH.US,D,20241206,000000,102.51,103.17,101.22,101.89,631529,0
+WH.US,D,20241209,000000,101.9,102.3,100.745,101.18,967071,0
+WH.US,D,20241210,000000,101.42,102.865,99.35,101.44,751501,0
+WH.US,D,20241211,000000,102,104.815,101.89,103.86,962571,0
+WH.US,D,20241212,000000,103.555,105.12,103.555,104.01,712531,0
+WH.US,D,20241213,000000,103.93,103.97,102.845,103.33,762722,0
+WH.US,D,20241216,000000,102.38,105.16,102.38,104.83,754099,0
+WH.US,D,20241217,000000,104.095,104.46,102.43,103.3,897939,0
+WH.US,D,20241218,000000,103.365,103.45,98.3,98.44,898904,0
+WH.US,D,20241219,000000,99.635,100.87,98.91,99.71,844353,0
+WH.US,D,20241220,000000,99.295,101.65,99.15,100.29,1906911,0
+WH.US,D,20241223,000000,100.74,101.97,100.37,101.53,703602,0
+WH.US,D,20241224,000000,101.54,102.12,101.3,101.98,179145,0
+WH.US,D,20241226,000000,101.495,102.58,101.35,101.94,309698,0
+WH.US,D,20241227,000000,101.96,102.33,100.88,101.69,406618,0
+WH.US,D,20241230,000000,100.425,101.26,99.64,100.63,345367,0
+WH.US,D,20241231,000000,100.71,101.62,100.65,100.79,417026,0
+WH.US,D,20250102,000000,101.775,102.3,99.68,99.8,566088,0
+WH.US,D,20250103,000000,100.535,101.355,99.71,100.89,413215,0
+WH.US,D,20250106,000000,102,102.08,100.51,100.79,752709,0
+WH.US,D,20250107,000000,101.195,101.4,99.91,100.32,633267,0
+WH.US,D,20250108,000000,100.77,101.06,98.91,99,884051,0
+WH.US,D,20250110,000000,98.5,101.61,98.5,100.5,1051260,0
+WH.US,D,20250113,000000,99.64,101.04,98.9,100.97,920652,0
+WH.US,D,20250114,000000,101.32,102.59,100.88,101.31,486813,0
+WH.US,D,20250115,000000,103.075,103.71,101.07,101.26,615843,0
+WH.US,D,20250116,000000,101.81,103.56,101.68,102.86,735535,0
+WH.US,D,20250117,000000,103.07,103.93,102.48,103.25,515161,0
+WH.US,D,20250121,000000,103.495,105.72,103.3,105.55,757645,0
+WH.US,D,20250122,000000,105.09,106.16,104.94,105.84,588526,0
+WH.US,D,20250123,000000,106.01,106.03,103.685,105.51,769885,0
+WH.US,D,20250124,000000,105.385,105.83,104.055,104.82,492442,0
+WH.US,D,20250127,000000,105.14,105.67,103.44,104.47,555749,0
+WH.US,D,20250128,000000,104.875,106.28,104.44,105.29,1250573,0
+WH.US,D,20250129,000000,104.68,105,103.19,104.33,701789,0
+WH.US,D,20250130,000000,104.945,105.505,103.83,104.43,843742,0
+WH.US,D,20250131,000000,105.04,105.29,104.51,105.02,650572,0
+WH.US,D,20250203,000000,103.335,106.92,102.81,106.03,774205,0
+WH.US,D,20250204,000000,105.81,107.18,105.27,106.03,568092,0
+WH.US,D,20250205,000000,106.355,106.55,104.89,106.06,333523,0
+WH.US,D,20250206,000000,106.24,108.88,105.76,107.58,937434,0
+WH.US,D,20250207,000000,107.13,109.09,106.99,108.41,1039718,0
+WH.US,D,20250210,000000,108.9,108.9,106.29,107.58,730635,0
+WH.US,D,20250211,000000,106.53,108.02,106.3501,107.45,833396,0
+WH.US,D,20250212,000000,106.8,109.14,106.625,109.1,1079009,0
+WH.US,D,20250213,000000,109.2,110.58,105.65,107.32,1342524,0
+WH.US,D,20250214,000000,109.67,110.94,108.16,109.32,1245158,0
+WH.US,D,20250218,000000,109.235,112.16,109.225,111.39,833270,0
+WH.US,D,20250219,000000,110.85,111.99,109.89,111.77,704900,0
+WH.US,D,20250220,000000,111.48,112.34,110.02,111.91,666240,0
+WH.US,D,20250221,000000,112.575,113.07,107.4,108.83,1095842,0
+WH.US,D,20250224,000000,108.8,110.005,106.77,107.14,873373,0
+WH.US,D,20250225,000000,107.465,107.465,104.89,106.28,1030022,0
+WH.US,D,20250226,000000,106.565,108.93,106.08,107.5,705774,0
+WH.US,D,20250227,000000,108.815,109.88,107.53,108.1,1033541,0
+WH.US,D,20250228,000000,108.12,108.78,106.62,108.33,757994,0
+WH.US,D,20250303,000000,108.835,109.6289,105.55,106.21,900544,0
+WH.US,D,20250304,000000,105.26,106.38,103.32,104.37,1017173,0
+WH.US,D,20250305,000000,103.67,105.685,103.67,105.27,752183,0
+WH.US,D,20250306,000000,104.345,104.62,99.19,100.41,1571116,0
+WH.US,D,20250307,000000,100.215,100.74,95.81,98.55,2076263,0
+WH.US,D,20250310,000000,97.37,97.78,92.61,93.53,2977636,0
+WH.US,D,20250311,000000,93.525,93.89,90.2,91.29,1515426,0
+WH.US,D,20250312,000000,92.54,93.005,89.31,91.36,1408653,0
+WH.US,D,20250313,000000,91.23,91.4,87.34,87.72,1188273,0
+WH.US,D,20250314,000000,88.66,90.47,88.47,90.01,1192195,0
+WH.US,D,20250317,000000,89.975,92.36,89.31,92.15,1159623,0
+WH.US,D,20250318,000000,90.702,91.36,89.2,89.59,925242,0
+WH.US,D,20250319,000000,90.25,91.6812,89.95,91.18,709917,0
+WH.US,D,20250320,000000,90.68,91.98,90.07,91.14,898825,0
+WH.US,D,20250321,000000,89.915,90.82,86.83,90.64,1412765,0
+WH.US,D,20250324,000000,92.77,93.57,91.6,92.63,924054,0
+WH.US,D,20250325,000000,92.99,93.58,90.81,92.37,1292993,0
+WH.US,D,20250326,000000,93.12,93.555,91.66,91.97,605922,0
+WH.US,D,20250327,000000,91.755,93.08,91.23,92.19,1074978,0
+WH.US,D,20250328,000000,91.775,92.32,89.01,89.66,779031,0
+WH.US,D,20250331,000000,88.415,90.91,87.7,90.51,786841,0
+WH.US,D,20250401,000000,90.5,91.86,89.49,91,869301,0
+WH.US,D,20250402,000000,89.27,92.55,89.27,92.25,724276,0
+WH.US,D,20250403,000000,87.55,88.84,86.07,86.36,1206234,0
+WH.US,D,20250404,000000,82.19,85.56,81.63,82.36,1254724,0
+WH.US,D,20250407,000000,79.59,83.85,76.65,79.58,1671650,0
+WH.US,D,20250408,000000,82.48,83.66,77.48,78.47,1088866,0
+WH.US,D,20250409,000000,78.37,88.36,77.53,87.68,1519338,0
+WH.US,D,20250410,000000,85.695,85.695,81.01,82.5,877638,0
+WH.US,D,20250411,000000,81.98,85.57,81.95,84.46,767654,0
+WH.US,D,20250414,000000,84.565,84.87,82.05,84.31,765994,0
+WH.US,D,20250415,000000,84.475,85.33,83.06,83.53,558833,0
+WH.US,D,20250416,000000,82.825,83.98,80.89,81.71,868974,0
+WH.US,D,20250417,000000,82.115,82.76,81.34,81.44,607089,0
+WH.US,D,20250421,000000,80.52,81.035,78.41,78.91,724650,0
+WH.US,D,20250422,000000,80.14,81.34,79.55,80.83,958131,0
+WH.US,D,20250423,000000,83.915,87.32,82.48,83.2,1329894,0
+WH.US,D,20250424,000000,82.66,85.36,82.15,84.91,838134,0
+WH.US,D,20250425,000000,85.71,85.78,84.15,85.17,565944,0
+WH.US,D,20250428,000000,85.76,87.535,85.2809,86.39,875920,0
+WH.US,D,20250429,000000,86.265,86.9,85.13,86.1,956311,0
+WH.US,D,20250430,000000,84.065,85.3,82.48,85.3,1480296,0
+WH.US,D,20250501,000000,83.6,87.72,82.875,85.36,2133636,0
+WH.US,D,20250502,000000,86.34,88.36,86.34,87.05,962018,0
+WH.US,D,20250505,000000,86.75,86.99,84.11,84.11,1111599,0
+WH.US,D,20250506,000000,83.665,84.725,82.76,83.44,1531463,0
+WH.US,D,20250507,000000,84.045,84.95,83.1,83.29,1339339,0
+WH.US,D,20250508,000000,83.9,84.96,82.99,84.29,951506,0
+WH.US,D,20250509,000000,84.155,84.91,83.76,84.26,700138,0
+WH.US,D,20250512,000000,88.23,89.66,84.76,86.8,1374871,0
+WH.US,D,20250513,000000,87.075,88.545,87.075,87.79,920032,0
+WH.US,D,20250514,000000,87.69,88.71,86.935,87.44,788927,0
+WH.US,D,20250515,000000,87,87.23,85.66,85.86,1014400,0
+WH.US,D,20250516,000000,86.19,88.77,85.3,88.74,1509064,0
+WH.US,D,20250519,000000,87.51,88.63,86.89,88.26,859527,0
+WH.US,D,20250520,000000,87.705,87.915,86.73,87.21,802813,0
+WH.US,D,20250521,000000,86.505,86.505,84.97,85.5,770937,0
+WH.US,D,20250522,000000,85.26,85.91,84.82,85.08,572368,0
+WH.US,D,20250523,000000,83.47,84.6128,82.65,84.47,511952,0
+WH.US,D,20250527,000000,85.595,87.28,85.2,87.27,1431549,0
+WH.US,D,20250528,000000,87.41,87.515,85.37,85.5,740208,0
+WH.US,D,20250529,000000,86.32,86.32,83.21,83.83,1061088,0
+WH.US,D,20250530,000000,84.54,84.54,81.98,82.78,1311741,0
+WH.US,D,20250602,000000,82.93,83.025,80.65,82.7,1412417,0
+WH.US,D,20250603,000000,82.665,83.87,82.495,83.79,1077491,0
+WH.US,D,20250604,000000,83.33,83.79,81.66,81.66,943037,0
+WH.US,D,20250605,000000,81.915,82.46,81,81.66,1187343,0
+WH.US,D,20250606,000000,82.66,83.64,82.42,83.42,695903,0
+WH.US,D,20250609,000000,84.41,84.65,82.369,82.42,753279,0
+WH.US,D,20250610,000000,82.97,84.36,82.56,83.76,875584,0
+WH.US,D,20250611,000000,84.015,85.09,82.59,82.98,1124820,0
+WH.US,D,20250612,000000,82.36,82.55,81.14,81.8,867819,0
+WH.US,D,20250613,000000,80.1,80.86,78.82,79.13,776114,0
+WH.US,D,20250616,000000,79.48,80.33,79.03,79.87,944613,0
+WH.US,D,20250617,000000,79.79,81.83,79.5,80.34,1269283,0
+WH.US,D,20250618,000000,80.5,81.01,79.62,79.68,1359135,0
+WH.US,D,20250620,000000,80.065,80.4191,78.5801,79.33,1120426,0
+WH.US,D,20250623,000000,79.785,79.87,77.37,79.2,979046,0
+WH.US,D,20250624,000000,80.29,81.14,79.6,79.66,913809,0
+WH.US,D,20250625,000000,80.3,80.35,78.93,79.5,784862,0
+WH.US,D,20250626,000000,79.73,80.84,79.47,80.73,919563,0
+WH.US,D,20250627,000000,80.955,82.14,80.55,81.87,2805062,0
+WH.US,D,20250630,000000,81.73,81.99,80.45,81.21,931274,0
+WH.US,D,20250701,000000,80.52,84.2,80.52,83.06,1350830,0
+WH.US,D,20250702,000000,83.095,84.14,82.645,84.07,1048566,0
+WH.US,D,20250703,000000,84.46,85,83.7,84.5,933519,0
+WH.US,D,20250707,000000,84.175,85.215,83.45,84.2,1788152,0
+WH.US,D,20250708,000000,84.485,85.61,84.1525,84.88,1162127,0
+WH.US,D,20250709,000000,85.42,86.1,84.63,86.05,937830,0
+WH.US,D,20250710,000000,86.47,89.45,86.2,89.34,1663736,0
+WH.US,D,20250711,000000,88.48,91.08,88.48,91,1796547,0
+WH.US,D,20250714,000000,90.68,90.71,89.45,90.59,1674207,0
+WH.US,D,20250715,000000,90.505,90.95,87.7,87.76,1653239,0
+WH.US,D,20250716,000000,88.51,88.87,86.46,86.59,1345525,0
+WH.US,D,20250717,000000,86.62,86.955,84.68,86.91,1653831,0
+WH.US,D,20250718,000000,86.425,86.86,85.58,86.75,791995,0
+WH.US,D,20250721,000000,87.395,87.475,85.71,85.73,975446,0
+WH.US,D,20250722,000000,85.42,87.97,85.04,87.93,1314239,0
+WH.US,D,20250723,000000,86.88,88.755,85.89,86.13,1896504,0
+WH.US,D,20250724,000000,88.88,92,87.985,88.82,2253237,0
+WH.US,D,20250725,000000,89.58,92.17,88.781,92,1462540,0
+WH.US,D,20250728,000000,92.42,92.685,91.06,91.16,1734431,0
+WH.US,D,20250729,000000,91.305,91.41,88.825,89.76,1229918,0
+WH.US,D,20250730,000000,89.96,90.39,87.87,88.38,1057056,0
+WH.US,D,20250731,000000,88.38,88.38,85.82,86,1475982,0
+WH.US,D,20250801,000000,84.755,84.91,83.02,83.83,981736,0
+WH.US,D,20250804,000000,84.4,84.63,83.41,84.51,761790,0
+WH.US,D,20250805,000000,84.495,85.325,83.23,85,815621,0
+WH.US,D,20250806,000000,85,86.12,84,85.47,882026,0
+WH.US,D,20250807,000000,86.235,86.8443,83.62,83.79,1127240,0
+WH.US,D,20250808,000000,83.1,84.47,82.54,83.96,630326,0
+WH.US,D,20250811,000000,84.4,84.58,83.28,83.99,636529,0
+WH.US,D,20250812,000000,84.545,87.75,84.295,87.61,1222140,0
+WH.US,D,20250813,000000,87.58,91.44,87.48,91.1,1312736,0
+WH.US,D,20250814,000000,89.78,90.22,88.5375,88.77,765730,0
+WH.US,D,20250815,000000,89.175,89.36,87.85,87.91,868537,0
+WH.US,D,20250818,000000,87.52,88.14,86.91,87.69,728976,0
+WH.US,D,20250819,000000,87.595,89.15,87.43,87.95,628241,0
+WH.US,D,20250820,000000,88.09,88.27,86.09,86.43,658176,0
+WH.US,D,20250821,000000,85.875,87.05,85.39,86.61,652774,0
+WH.US,D,20250822,000000,87.035,89.595,87.035,88.98,521026,0
+WH.US,D,20250825,000000,88.81,88.81,87.27,87.48,503666,0
+WH.US,D,20250826,000000,87.745,88.76,87.28,87.64,802424,0
+WH.US,D,20250827,000000,87.395,89.16,87.395,88.71,631925,0
+WH.US,D,20250828,000000,89.02,89.18,86.8301,87.57,585337,0
+WH.US,D,20250829,000000,87.51,87.55,86.12,86.61,765726,0
+WH.US,D,20250902,000000,85.705,86.49,85.3,86.35,748370,0
+WH.US,D,20250903,000000,86.395,88.27,85.79,86.05,731745,0
+WH.US,D,20250904,000000,86,86.37,85.1,86.21,1074060,0
+WH.US,D,20250905,000000,86.255,87.29,85.45,86.36,1053961,0
+WH.US,D,20250908,000000,86.21,87.98,85.2001,87.9,843118,0
+WH.US,D,20250909,000000,87.56,87.98,86.87,87.32,695562,0
+WH.US,D,20250910,000000,86.96,87.45,84.16,84.22,1246533,0
+WH.US,D,20250911,000000,84,88.48,83.61,88.46,1435111,0
+WH.US,D,20250912,000000,88.08,88.405,85.425,85.81,822865,0
+WH.US,D,20250915,000000,85.855,85.855,83.93,84.12,911677,0
+WH.US,D,20250916,000000,84.36,84.99,84,84.74,647321,0
+WH.US,D,20250917,000000,84.6,84.96,82.57,83.6,1134783,0
+WH.US,D,20250918,000000,83.915,84.21,82.6,83.08,769215,0
+WH.US,D,20250919,000000,83.2,83.42,82.05,83.14,1451337,0
+WH.US,D,20250922,000000,82.565,82.77,81.92,81.94,692533,0
+WH.US,D,20250923,000000,82.315,83.2599,81.965,82.59,723698,0
+WH.US,D,20250924,000000,82.95,83.73,82.35,82.42,631468,0
+WH.US,D,20250925,000000,82.165,82.77,80.395,80.96,747760,0
+WH.US,D,20250926,000000,81.335,82.29,81.16,81.46,938408,0
+WH.US,D,20250929,000000,81.5,81.77,80.285,80.92,779948,0
+WH.US,D,20250930,000000,80.85,80.85,79.41,79.9,739208,0
+WH.US,D,20251001,000000,79.66,80.83,79.54,80.35,704494,0
+WH.US,D,20251002,000000,80.71,81.48,80.11,81.2,725818,0
+WH.US,D,20251003,000000,81.43,81.73,80.72,81.51,759866,0
+WH.US,D,20251006,000000,81.745,81.825,80.7,81.03,615097,0
+WH.US,D,20251007,000000,81.15,81.67,78.62,79.54,875106,0
+WH.US,D,20251008,000000,79.59,80.55,78.7601,79.24,573502,0
+WH.US,D,20251009,000000,79.61,80.005,77.38,77.41,863090,0
+WH.US,D,20251010,000000,77.81,77.94,75.65,75.83,966282,0
+WH.US,D,20251013,000000,76.84,77.89,76.175,77.07,864675,0
+WH.US,D,20251014,000000,76.05,78.97,75.285,78.29,1354009,0
+WH.US,D,20251015,000000,78.21,79.32,77.36,77.78,859987,0
+WH.US,D,20251016,000000,78.01,78.56,77.05,77.92,938029,0
+WH.US,D,20251017,000000,78.17,78.98,77.48,78.25,1101307,0
+WH.US,D,20251020,000000,79.045,80.4,78.555,78.9,857602,0
+WH.US,D,20251021,000000,78.95,81.38,78.82,81.13,804668,0
+WH.US,D,20251022,000000,81.81,83.575,80.21,80.39,2003911,0
+WH.US,D,20251023,000000,74.39,77.1,73.89,76,4076439,0
+WH.US,D,20251024,000000,76.49,76.94,74.63,74.76,3035682,0
+WH.US,D,20251027,000000,75.29,75.29,73.69,74.78,1759648,0
+WH.US,D,20251028,000000,74.39,74.44,72.33,72.38,969099,0
+WH.US,D,20251029,000000,71.57,74.09,71.37,73.49,2029346,0
+WH.US,D,20251030,000000,72.7225,74.725,72.58,73.1,1565573,0
+WH.US,D,20251031,000000,72.03,73.81,71.67,73.43,1329960,0
+WH.US,D,20251103,000000,73.17,74.71,72.17,74.25,1234010,0
+WH.US,D,20251104,000000,73.6,74.27,72.99,73.23,1178818,0
+WH.US,D,20251105,000000,72.39,74.54,71.425,72.72,1770229,0
+WH.US,D,20251106,000000,72.76,73.73,71.53,72.07,1359201,0
+WH.US,D,20251107,000000,72.065,73.86,72.065,73.73,1355900,0
+WH.US,D,20251110,000000,74.5,74.885,72.67,73.29,885072,0
+WH.US,D,20251111,000000,73.09,73.98,72.89,73.01,774816,0
+WH.US,D,20251112,000000,73.18,73.94,72.47,73.24,1052711,0
+WH.US,D,20251113,000000,72.765,73.85,72.27,72.38,1085407,0
+WH.US,D,20251114,000000,71.85,72.785,71.5,72.08,863265,0
+WH.US,D,20251117,000000,71.56,71.95,69.81,70,1058704,0
+WH.US,D,20251118,000000,69.635,71.79,69.635,71.49,1773540,0
+WH.US,D,20251119,000000,71.76,71.92,70.285,70.74,983237,0
+WH.US,D,20251120,000000,71.03,71.26,69.21,69.31,1034488,0
+WH.US,D,20251121,000000,69.67,73.5999,69.62,72.72,2013213,0
+WH.US,D,20251124,000000,72.285,72.74,71.43,71.6,1284581,0
+WH.US,D,20251125,000000,72.13,74.22,72.005,73.9,1774080,0
+WH.US,D,20251126,000000,73.735,75.13,73.71,73.84,930495,0
+WH.US,D,20251128,000000,73.6,73.95,72.975,73.2,381330,0
+WH.US,D,20251201,000000,72.67,73.82,72.6,72.91,870199,0
+WH.US,D,20251202,000000,73.31,73.525,71.92,73.03,1239764,0
+WH.US,D,20251203,000000,73.25,74.5599,72.79,73.89,915429,0
+WH.US,D,20251204,000000,73.92,74.16,71.82,72.34,670211,0
+WH.US,D,20251205,000000,71.8101,72.48,71.81,72.12,1032712,0
+WH.US,D,20251208,000000,71.93,72.25,70.87,71.45,715805,0
+WH.US,D,20251209,000000,71.165,72.935,71.01,72.37,1088963,0
+WH.US,D,20251210,000000,72.77,73.76,71.78,73.52,1226843,0
+WH.US,D,20251211,000000,73.5,75.91,73.31,75.69,944626,0
+WH.US,D,20251212,000000,76.31,76.98,75.935,76.75,1744325,0
+WH.US,D,20251215,000000,75.73,78,75.59,77.53,1726134,0
+WH.US,D,20251216,000000,77.88,78.94,77.48,78.32,2037345,0
+WH.US,D,20251217,000000,78.77,81.63,78.4,80.49,1699409,0
+WH.US,D,20251218,000000,80.3,81.29,78.32,79.48,1357464,0
+WH.US,D,20251219,000000,79.25,80.24,78.23,78.61,1930549,0
+WH.US,D,20251222,000000,78.435,78.4904,77.12,77.65,1120040,0
+WH.US,D,20251223,000000,77.165,77.715,76.55,76.83,761267,0
+WH.US,D,20251224,000000,76.59,77.315,76.1,76.58,506410,0
+WH.US,D,20251226,000000,76.39,77,76.11,76.65,587888,0
+WH.US,D,20251229,000000,76.54,76.735,75.92,76.52,960924,0
+WH.US,D,20251230,000000,76.32,77.14,76.13,76.59,983396,0
+WH.US,D,20251231,000000,76.905,77.52,75.4,75.56,1203656,0
+WH.US,D,20260102,000000,75.725,76.3235,74.39,75.27,883381,0
+WH.US,D,20260105,000000,75.29,78.03,74.58,77.13,1082151,0
+WH.US,D,20260106,000000,77.03,80.12,76.99,79.9,1150845,0
+WH.US,D,20260107,000000,79.795,79.85,76.4,77.73,943082,0
+WH.US,D,20260108,000000,77.42,80.7,77.42,80.18,741190,0
+WH.US,D,20260109,000000,81,81.37,79.135,81.11,744086,0
+WH.US,D,20260112,000000,80.235,80.26,78.38,78.58,926680,0
+WH.US,D,20260113,000000,81.48,81.48,78.85,80.58,1132949,0
+WH.US,D,20260114,000000,80.44,81.33,79.785,79.9,863685,0
+WH.US,D,20260115,000000,79.805,81.0395,78.57,80.46,1036458,0
+WH.US,D,20260116,000000,79.795,80.26,78.885,80.21,1025570,0
+WH.US,D,20260120,000000,79.55,80.01,77.24,77.52,1227524,0
+WH.US,D,20260121,000000,78.2986,80.215,77.74,79.57,2328357,0
+WH.US,D,20260122,000000,80.93,81.19,77.925,78.22,1675737,0
+WH.US,D,20260123,000000,78.53,78.53,76.01,77.37,1783007,0
+WH.US,D,20260126,000000,77.13,77.3,75.68,76.5,1558914,0
+WH.US,D,20260127,000000,76.5,77.27,76.12,76.35,1424834,0
+WH.US,D,20260128,000000,76.34,76.42,72.285,72.8,2971242,0
+WH.US,D,20260129,000000,73.535,74.56,72.45,72.81,1668606,0
+WH.US,D,20260130,000000,72.38,73.375,70.59,72.79,1943159,0
+WH.US,D,20260202,000000,73.01,73.23,71.97,72.44,1088021,0
+WH.US,D,20260203,000000,72.4,74.07,71.64,72.2,971695,0
+WH.US,D,20260204,000000,72.53,75.56,72.33,75.3,1373826,0
+WH.US,D,20260205,000000,75.34,75.905,74.28,75.25,1209918,0
+WH.US,D,20260206,000000,75.25,77.52,74.78,77.29,1421850,0
+WH.US,D,20260209,000000,76.67,78.345,76.17,78.08,1021179,0
+WH.US,D,20260210,000000,78.765,81.465,78.045,80.26,1607503,0
+WH.US,D,20260211,000000,80.19,81.17,78.75,79.5,1070598,0
+WH.US,D,20260212,000000,80.155,82,77.41,77.68,1548834,0
+WH.US,D,20260213,000000,77.98,79.69,77.07,77.76,931743,0
+WH.US,D,20260217,000000,78.13,80.52,77.92,80.33,2577739,0
+WH.US,D,20260218,000000,79.865,82.96,79.81,80.24,2567079,0
diff --git a/daily/us/nyse stocks/2/wit.us.txt b/daily/us/nyse stocks/2/wit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14b3f914e296a7cf67837ed17896b030ded59ed6
--- /dev/null
+++ b/daily/us/nyse stocks/2/wit.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WIT.US,D,20050225,000000,0.93863,0.952075,0.93863,0.946125,6412952.2251542,0
+WIT.US,D,20050228,000000,0.96542,0.98467,0.96393,0.96691,7667219.2691951,0
+WIT.US,D,20050301,000000,0.941705,0.962445,0.92836,0.95793,11155788.505714,0
+WIT.US,D,20050302,000000,0.946125,0.95361,0.93863,0.94756,6003851.886773,0
+WIT.US,D,20050303,000000,0.975835,0.975835,0.959415,0.968445,7001869.0911069,0
+WIT.US,D,20050304,000000,0.98616,0.99504,0.980205,0.98765,7835788.1931452,0
+WIT.US,D,20050307,000000,0.99643,0.99797,0.983135,0.990575,3564990.4544566,0
+WIT.US,D,20050308,000000,0.980205,0.99643,0.97872,0.97872,3983074.7658378,0
+WIT.US,D,20050309,000000,0.98179,0.98616,0.968445,0.968445,1917357.6229069,0
+WIT.US,D,20050310,000000,0.97872,0.98179,0.946125,0.95639,2755795.9233894,0
+WIT.US,D,20050311,000000,0.95361,0.96691,0.93863,0.93863,3337974.3056672,0
+WIT.US,D,20050314,000000,0.94756,0.960905,0.93719,0.93719,4502325.023124,0
+WIT.US,D,20050315,000000,0.943145,0.946125,0.935755,0.944635,2589458.3788674,0
+WIT.US,D,20050316,000000,0.946125,0.946125,0.9239,0.926875,3191860.2749681,0
+WIT.US,D,20050317,000000,0.9239,0.93427,0.92241,0.9298,2180356.0247865,0
+WIT.US,D,20050318,000000,0.9298,0.946125,0.925385,0.93863,2578214.8066452,0
+WIT.US,D,20050321,000000,0.93427,0.93427,0.91348,0.92836,3499808.7773415,0
+WIT.US,D,20050322,000000,0.91502,0.9298,0.91502,0.919385,2978327.1406273,0
+WIT.US,D,20050323,000000,0.898695,0.909115,0.89428,0.900135,4176402.5276518,0
+WIT.US,D,20050324,000000,0.89428,0.909115,0.89126,0.906035,3886432.0497764,0
+WIT.US,D,20050328,000000,0.909115,0.92241,0.903115,0.91502,3358205.8822885,0
+WIT.US,D,20050329,000000,0.903115,0.910455,0.88525,0.89428,4385436.6205442,0
+WIT.US,D,20050330,000000,0.88525,0.89567,0.88525,0.89567,3290770.65305,0
+WIT.US,D,20050331,000000,0.91199,0.926875,0.90758,0.90758,5889219.0520161,0
+WIT.US,D,20050401,000000,0.926875,0.93427,0.919385,0.92836,4117959.3342117,0
+WIT.US,D,20050404,000000,0.9298,0.932775,0.92241,0.92836,2868187.3002203,0
+WIT.US,D,20050405,000000,0.919385,0.93719,0.91199,0.93427,4286540.3523593,0
+WIT.US,D,20050406,000000,0.93863,0.944635,0.926875,0.94017,3749318.117674,0
+WIT.US,D,20050407,000000,0.94756,0.949145,0.92092,0.92092,3308742.6304492,0
+WIT.US,D,20050408,000000,0.916455,0.919385,0.900135,0.909115,3074977.9194871,0
+WIT.US,D,20050411,000000,0.91502,0.91502,0.88674,0.901575,4437135.2832107,0
+WIT.US,D,20050412,000000,0.901575,0.903115,0.872005,0.89721,4167408.4761539,0
+WIT.US,D,20050413,000000,0.88828,0.898695,0.8601,0.87791,3794264.1867685,0
+WIT.US,D,20050414,000000,0.82304,0.845315,0.818575,0.84085,13704773.65284,0
+WIT.US,D,20050415,000000,0.80528,0.834945,0.802305,0.815595,7076038.7726211,0
+WIT.US,D,20050418,000000,0.81421,0.825915,0.782955,0.80528,8197701.0045059,0
+WIT.US,D,20050419,000000,0.80077,0.809695,0.785985,0.802305,6700659.0724084,0
+WIT.US,D,20050420,000000,0.818575,0.82304,0.785985,0.785985,5543040.7915278,0
+WIT.US,D,20050421,000000,0.7963,0.84824,0.7963,0.84824,7593039.509183,0
+WIT.US,D,20050422,000000,0.85707,0.87791,0.84973,0.872005,12392075.509557,0
+WIT.US,D,20050425,000000,0.87791,0.87791,0.82453,0.83787,11488455.531959,0
+WIT.US,D,20050426,000000,0.83341,0.836385,0.815595,0.82453,10137545.771857,0
+WIT.US,D,20050427,000000,0.818575,0.82155,0.80077,0.818575,5518310.173458,0
+WIT.US,D,20050428,000000,0.81421,0.82304,0.81113,0.818575,5331749.1151129,0
+WIT.US,D,20050429,000000,0.84085,0.84085,0.809695,0.82155,3182870.2548694,0
+WIT.US,D,20050502,000000,0.82155,0.828995,0.81113,0.82304,3650397.6610942,0
+WIT.US,D,20050503,000000,0.82304,0.825915,0.81421,0.82453,2241038.660453,0
+WIT.US,D,20050504,000000,0.825915,0.84085,0.818575,0.83341,2814239.1168295,0
+WIT.US,D,20050505,000000,0.845315,0.855635,0.836385,0.84973,5304783.0862158,0
+WIT.US,D,20050506,000000,0.855635,0.86754,0.845315,0.854195,3239049.8176882,0
+WIT.US,D,20050509,000000,0.8601,0.86754,0.831965,0.85707,4500077.5180993,0
+WIT.US,D,20050510,000000,0.851165,0.851165,0.83787,0.84085,2357927.0630328,0
+WIT.US,D,20050511,000000,0.831965,0.836385,0.827455,0.831965,2339942.9914362,0
+WIT.US,D,20050512,000000,0.84085,0.84973,0.827455,0.831965,1434093.6501101,0
+WIT.US,D,20050513,000000,0.836385,0.83936,0.827455,0.83043,3295259.6160007,0
+WIT.US,D,20050516,000000,0.845315,0.845315,0.83341,0.842435,2112920.7955481,0
+WIT.US,D,20050517,000000,0.836385,0.836385,0.82155,0.834945,2384911.2332261,0
+WIT.US,D,20050518,000000,0.834945,0.88525,0.834945,0.876425,6421950.3080513,0
+WIT.US,D,20050519,000000,0.86461,0.874975,0.8601,0.86754,2375921.2131273,0
+WIT.US,D,20050520,000000,0.86461,0.86754,0.8601,0.86605,3009786.1638742,0
+WIT.US,D,20050523,000000,0.854195,0.889815,0.854195,0.882325,4313516.4597542,0
+WIT.US,D,20050524,000000,0.889815,0.889815,0.870465,0.882325,1773493.1129321,0
+WIT.US,D,20050525,000000,0.88828,0.88828,0.869025,0.882325,3783020.6145464,0
+WIT.US,D,20050526,000000,0.901575,0.95639,0.898695,0.95639,6783834.8996179,0
+WIT.US,D,20050527,000000,0.95639,0.95639,0.92092,0.93427,5414937.0365199,0
+WIT.US,D,20050531,000000,0.94756,0.94756,0.92092,0.93124,2960347.1004298,0
+WIT.US,D,20050601,000000,0.92092,0.943145,0.92092,0.935755,3169373.1305238,0
+WIT.US,D,20050602,000000,0.93124,0.93863,0.917945,0.93427,4014555.96178,0
+WIT.US,D,20050603,000000,0.93719,0.944635,0.926875,0.932775,3180630.812643,0
+WIT.US,D,20050606,000000,0.9298,0.960905,0.92836,0.960905,3621200.252769,0
+WIT.US,D,20050607,000000,0.960905,0.968445,0.959415,0.962445,3012031.6531993,0
+WIT.US,D,20050608,000000,0.960905,0.960905,0.941705,0.94756,3376183.9067864,0
+WIT.US,D,20050609,000000,0.94017,0.971325,0.93863,0.971325,3522277.7804897,0
+WIT.US,D,20050610,000000,0.969835,0.969835,0.95054,0.95793,2674869.6169041,0
+WIT.US,D,20050613,000000,0.968445,0.969835,0.95054,0.955055,2009523.4702151,0
+WIT.US,D,20050614,000000,0.96542,0.96542,0.955055,0.95793,2461334.4668637,0
+WIT.US,D,20050615,000000,0.95793,0.96393,0.949145,0.95639,5120463.4857967,0
+WIT.US,D,20050616,000000,0.96542,0.9743,0.952075,0.969835,7662720.2277465,0
+WIT.US,D,20050617,000000,0.971325,0.98467,0.971325,0.9743,3897669.5748998,0
+WIT.US,D,20050620,000000,0.98914,0.99504,0.96691,0.96691,2838959.6564015,0
+WIT.US,D,20050621,000000,0.975835,0.983135,0.968445,0.969835,6042067.5349909,0
+WIT.US,D,20050622,000000,0.9743,0.98765,0.95361,0.95639,5212613.2075084,0
+WIT.US,D,20050623,000000,0.959415,0.96691,0.9298,0.932775,6233135.6975828,0
+WIT.US,D,20050624,000000,0.94017,0.944635,0.919385,0.92241,7631245.0789031,0
+WIT.US,D,20050627,000000,0.93863,0.943145,0.925385,0.93427,4207857.5194996,0
+WIT.US,D,20050628,000000,0.91199,0.92092,0.89428,0.89428,8519122.44283,0
+WIT.US,D,20050629,000000,0.901575,0.93124,0.901575,0.910455,6316289.352097,0
+WIT.US,D,20050630,000000,0.92241,0.93427,0.916455,0.92836,4349480.5715484,0
+WIT.US,D,20050701,000000,0.92836,0.93427,0.91502,0.91502,2926624.4465617,0
+WIT.US,D,20050705,000000,0.91502,0.9239,0.900135,0.92092,5781316.6381359,0
+WIT.US,D,20050706,000000,0.91502,0.93719,0.91502,0.93719,4225859.7323924,0
+WIT.US,D,20050707,000000,0.92241,0.93124,0.91199,0.926875,5369968.79473,0
+WIT.US,D,20050708,000000,0.932775,0.944635,0.932775,0.943145,4046023.0478252,0
+WIT.US,D,20050711,000000,0.94017,0.960905,0.94017,0.95639,6091514.6612336,0
+WIT.US,D,20050712,000000,0.946125,0.946125,0.917945,0.92092,8114525.1772964,0
+WIT.US,D,20050713,000000,0.92092,0.935755,0.919385,0.926875,5194647.2772079,0
+WIT.US,D,20050714,000000,0.93719,0.93863,0.91199,0.91199,5626220.6501365,0
+WIT.US,D,20050715,000000,0.91199,0.91199,0.898695,0.898695,4189883.5264008,0
+WIT.US,D,20050718,000000,0.898695,0.92092,0.898695,0.916455,3349203.7679923,0
+WIT.US,D,20050719,000000,0.92092,0.946125,0.91199,0.941705,4052765.5628992,0
+WIT.US,D,20050720,000000,0.92092,0.94756,0.92092,0.944635,3351453.2887166,0
+WIT.US,D,20050721,000000,0.943145,0.943145,0.92092,0.93719,4563019.7529879,0
+WIT.US,D,20050722,000000,0.95639,0.95793,0.93427,0.943145,3686383.9455836,0
+WIT.US,D,20050725,000000,0.955055,0.955055,0.909115,0.92092,5439663.6231906,0
+WIT.US,D,20050726,000000,0.91502,0.91502,0.88828,0.889815,7491879.6103768,0
+WIT.US,D,20050727,000000,0.889815,0.909115,0.889815,0.909115,3236818.4382602,0
+WIT.US,D,20050728,000000,0.909115,0.919385,0.898695,0.901575,5091245.9204758,0
+WIT.US,D,20050729,000000,0.901575,0.90758,0.900135,0.90758,1694842.5312655,0
+WIT.US,D,20050801,000000,0.89567,0.9046,0.892745,0.898695,6817543.4435891,0
+WIT.US,D,20050802,000000,0.89721,0.898695,0.88089,0.89721,8624771.3045868,0
+WIT.US,D,20050803,000000,0.889815,0.901575,0.889815,0.898695,3616689.117123,0
+WIT.US,D,20050804,000000,0.900135,0.900135,0.88525,0.88828,3124418.998631,0
+WIT.US,D,20050805,000000,0.883815,0.883815,0.852655,0.872005,6934441.9246668,0
+WIT.US,D,20050808,000000,0.8601,0.87344,0.85707,0.86461,4758570.8314317,0
+WIT.US,D,20050809,000000,0.876425,0.88674,0.86461,0.86754,8399990.5666246,0
+WIT.US,D,20050810,000000,0.88089,0.88828,0.870465,0.88089,8186453.4008846,0
+WIT.US,D,20050811,000000,0.883815,0.88525,0.87344,0.876425,6797317.9140665,0
+WIT.US,D,20050812,000000,0.872005,0.874975,0.86605,0.870465,3715591.4324067,0
+WIT.US,D,20050815,000000,0.86754,0.88525,0.86605,0.88089,6354509.0317141,0
+WIT.US,D,20050816,000000,0.88525,0.88525,0.86754,0.86754,5037289.6742868,0
+WIT.US,D,20050817,000000,0.87344,0.87791,0.861635,0.86754,12794423.254366,0
+WIT.US,D,20050818,000000,0.87344,0.87344,0.86461,0.86605,5482360.1715609,0
+WIT.US,D,20050819,000000,0.86312,0.872005,0.855635,0.858555,6896236.3549467,0
+WIT.US,D,20050822,000000,0.84973,0.86461,0.8468,0.854195,4911417.2987069,0
+WIT.US,D,20050823,000000,0.845315,0.84973,0.83936,0.842435,4895682.7478346,0
+WIT.US,D,20050824,000000,0.825915,0.845315,0.825915,0.83341,5718386.4974447,0
+WIT.US,D,20050825,000000,0.84973,0.854195,0.83936,0.851165,4270805.8014869,0
+WIT.US,D,20050826,000000,0.84824,0.8601,0.83936,0.8601,4389931.6305935,0
+WIT.US,D,20050829,000000,0.8601,0.87344,0.84973,0.872005,4187636.0213761,0
+WIT.US,D,20050830,000000,0.86754,0.87344,0.84824,0.852655,4700117.5594937,0
+WIT.US,D,20050831,000000,0.836385,0.882325,0.836385,0.882325,2764771.8335911,0
+WIT.US,D,20050901,000000,0.87935,0.88828,0.869025,0.870465,7642496.7139235,0
+WIT.US,D,20050902,000000,0.97872,0.980205,0.870465,0.89126,3825743.3670111,0
+WIT.US,D,20050906,000000,0.898695,0.903115,0.882325,0.900135,5491350.1916596,0
+WIT.US,D,20050907,000000,0.900135,0.901575,0.88828,0.889815,3322235.7233956,0
+WIT.US,D,20050908,000000,0.889815,0.89126,0.87791,0.883815,3398660.9727328,0
+WIT.US,D,20050909,000000,0.88828,0.89428,0.88089,0.889815,8981054.2670381,0
+WIT.US,D,20050912,000000,0.88089,0.92092,0.86754,0.917945,6294943.0936114,0
+WIT.US,D,20050913,000000,0.919385,0.919385,0.898695,0.90758,3705488.7461432,0
+WIT.US,D,20050914,000000,0.9239,0.9239,0.88828,0.903115,4087619.0242282,0
+WIT.US,D,20050915,000000,0.89126,0.906035,0.89126,0.9046,2573717.7808963,0
+WIT.US,D,20050916,000000,0.9046,0.906035,0.89428,0.901575,1410479.7296041,0
+WIT.US,D,20050919,000000,0.892745,0.898695,0.889815,0.89721,1917357.6229069,0
+WIT.US,D,20050920,000000,0.898695,0.90758,0.89567,0.906035,5538547.797178,0
+WIT.US,D,20050921,000000,0.91502,0.91502,0.892745,0.89428,3522277.7804897,0
+WIT.US,D,20050922,000000,0.889815,0.889815,0.855635,0.861635,5124950.4330478,0
+WIT.US,D,20050923,000000,0.858555,0.870465,0.852655,0.86461,2166870.9946384,0
+WIT.US,D,20050926,000000,0.889815,0.892745,0.872005,0.883815,3957223.418805,0
+WIT.US,D,20050927,000000,0.89126,0.901575,0.88674,0.898695,4702375.1430163,0
+WIT.US,D,20050928,000000,0.889815,0.901575,0.88674,0.901575,2726574.3266693,0
+WIT.US,D,20050929,000000,0.892745,0.91199,0.89126,0.892745,2723202.0612825,0
+WIT.US,D,20050930,000000,0.892745,0.92241,0.889815,0.92241,4088729.6746934,0
+WIT.US,D,20051003,000000,0.916455,0.917945,0.900135,0.903115,4978852.5279454,0
+WIT.US,D,20051004,000000,0.935755,0.960905,0.93427,0.94756,9323836.0737448,0
+WIT.US,D,20051005,000000,0.93863,0.95054,0.932775,0.94017,6919830.1184569,0
+WIT.US,D,20051006,000000,0.91199,0.93124,0.90758,0.93124,3101949.9954829,0
+WIT.US,D,20051007,000000,0.90758,0.925385,0.9046,0.919385,4427026.5498485,0
+WIT.US,D,20051010,000000,0.9239,0.932775,0.917945,0.9298,1807225.8452981,0
+WIT.US,D,20051011,000000,0.943145,0.949145,0.935755,0.94017,3115430.9942318,0
+WIT.US,D,20051012,000000,0.935755,0.94017,0.90758,0.91348,3850461.8908835,0
+WIT.US,D,20051013,000000,0.9046,0.91199,0.889815,0.90758,2786128.1705746,0
+WIT.US,D,20051014,000000,0.898695,0.910455,0.88525,0.903115,3429013.3769137,0
+WIT.US,D,20051017,000000,0.901575,0.901575,0.89126,0.89721,1766758.6606563,0
+WIT.US,D,20051018,000000,0.892745,0.90758,0.889815,0.89126,4229229.9820796,0
+WIT.US,D,20051019,000000,0.898695,0.903115,0.855635,0.88674,7668342.0138576,0
+WIT.US,D,20051020,000000,0.889815,0.889815,0.870465,0.87791,4743965.0723206,0
+WIT.US,D,20051021,000000,0.89567,0.90758,0.89126,0.9046,3028909.1057299,0
+WIT.US,D,20051024,000000,0.872005,0.91199,0.872005,0.903115,4128062.0204751,0
+WIT.US,D,20051025,000000,0.889815,0.901575,0.882325,0.898695,3421136.0229797,0
+WIT.US,D,20051026,000000,0.89126,0.903115,0.889815,0.89567,2477060.9549378,0
+WIT.US,D,20051027,000000,0.89428,0.89567,0.858555,0.88089,4353969.534499,0
+WIT.US,D,20051028,000000,0.872005,0.883815,0.872005,0.87935,1064325.6575107,0
+WIT.US,D,20051031,000000,0.883815,0.90758,0.883815,0.906035,2751290.8348422,0
+WIT.US,D,20051101,000000,0.910455,0.910455,0.89567,0.90758,3377298.5886507,0
+WIT.US,D,20051102,000000,0.906035,0.91502,0.900135,0.91502,2783886.7126486,0
+WIT.US,D,20051103,000000,0.91502,0.9298,0.9046,0.92836,2715330.7544472,0
+WIT.US,D,20051104,000000,0.932775,0.932775,0.898695,0.92241,3244681.6822972,0
+WIT.US,D,20051107,000000,0.91348,0.926875,0.906035,0.919385,2031990.4576637,0
+WIT.US,D,20051108,000000,0.93427,0.941705,0.9298,0.93863,3482945.4347079,0
+WIT.US,D,20051109,000000,0.93124,0.94756,0.9239,0.94756,2382673.8066993,0
+WIT.US,D,20051110,000000,0.93863,0.95054,0.9298,0.944635,2934491.7219978,0
+WIT.US,D,20051111,000000,0.95639,0.969835,0.94756,0.96542,3508798.7974403,0
+WIT.US,D,20051114,000000,0.96542,0.983135,0.949145,0.980205,3781903.9169825,0
+WIT.US,D,20051115,000000,0.983135,0.98914,0.97286,0.98179,5319394.8924256,0
+WIT.US,D,20051116,000000,0.960905,0.97723,0.952075,0.962445,3286271.6116015,0
+WIT.US,D,20051117,000000,0.971325,0.990575,0.969835,0.990575,2935610.4352612,0
+WIT.US,D,20051118,000000,0.99504,1.00992,0.99211,1.00992,3434621.0531278,0
+WIT.US,D,20051121,000000,1.00546,1.01285,0.99211,1.00253,2690606.1834761,0
+WIT.US,D,20051122,000000,0.99643,1.00546,0.98467,0.993605,2073584.4183672,0
+WIT.US,D,20051123,000000,1.00546,1.01578,0.99504,1.01285,2411869.1993249,0
+WIT.US,D,20051125,000000,1.01876,1.01876,0.999505,1.01578,2058966.5650586,0
+WIT.US,D,20051128,000000,1.01434,1.01434,1.00253,1.00844,1789229.679504,0
+WIT.US,D,20051129,000000,1.00253,1.00844,0.98765,0.99797,1425099.5986122,0
+WIT.US,D,20051130,000000,0.97872,0.990575,0.96691,0.97872,3048009.8748904,0
+WIT.US,D,20051201,000000,0.97872,1.00546,0.97872,0.99643,3017649.4079112,0
+WIT.US,D,20051202,000000,1.00253,1.00253,0.97723,0.993605,4512437.7878853,0
+WIT.US,D,20051205,000000,0.993605,0.993605,0.971325,0.971325,2228690.4848645,0
+WIT.US,D,20051206,000000,0.98616,0.99211,0.975835,0.98765,3026651.5222074,0
+WIT.US,D,20051207,000000,0.993605,0.99643,0.980205,0.98179,2482690.8038471,0
+WIT.US,D,20051208,000000,0.97872,0.98765,0.9743,0.98765,3765058.715645,0
+WIT.US,D,20051209,000000,0.98765,0.99797,0.980205,0.99504,2640024.2183734,0
+WIT.US,D,20051212,000000,0.99504,1.01285,0.99504,1.01285,1973557.3427214,0
+WIT.US,D,20051213,000000,1.01578,1.02322,1.00844,1.01727,3473959.4460083,0
+WIT.US,D,20051214,000000,1.01578,1.02322,1.01126,1.01727,1450948.9299455,0
+WIT.US,D,20051215,000000,1.01285,1.04544,1.01285,1.04544,4068498.098072,0
+WIT.US,D,20051216,000000,1.04544,1.06186,1.03215,1.03358,3654898.7182423,0
+WIT.US,D,20051219,000000,1.06628,1.08994,1.05284,1.06916,6335394.1526566,0
+WIT.US,D,20051220,000000,1.08856,1.11068,1.0766,1.10632,5675667.7763791,0
+WIT.US,D,20051221,000000,1.10632,1.11068,1.08111,1.09734,3798767.2596162,0
+WIT.US,D,20051222,000000,1.11068,1.12408,1.09883,1.11961,2658008.28997,0
+WIT.US,D,20051223,000000,1.12849,1.1345,1.11366,1.11366,2289375.1362306,0
+WIT.US,D,20051227,000000,1.11664,1.13147,1.10924,1.1152,2453455.0972301,0
+WIT.US,D,20051228,000000,1.1152,1.11961,1.09883,1.10632,1869045.3355242,0
+WIT.US,D,20051229,000000,1.11068,1.12998,1.10924,1.10924,1879152.0531868,0
+WIT.US,D,20051230,000000,1.10924,1.11217,1.06326,1.06326,4484330.8730295,0
+WIT.US,D,20060103,000000,1.09144,1.11217,1.08255,1.10483,3122177.540705,0
+WIT.US,D,20060104,000000,1.11217,1.1345,1.10632,1.12849,3949362.1904675,0
+WIT.US,D,20060105,000000,1.1345,1.1345,1.127,1.1345,2955844.0275821,0
+WIT.US,D,20060106,000000,1.14338,1.1522,1.127,1.14338,4284296.8787338,0
+WIT.US,D,20060109,000000,1.1345,1.15518,1.12115,1.12998,4430390.752437,0
+WIT.US,D,20060110,000000,1.11366,1.11664,1.08255,1.08543,6189286.1690563,0
+WIT.US,D,20060111,000000,1.06326,1.07808,1.05884,1.06628,6201666.595838,0
+WIT.US,D,20060112,000000,1.06767,1.09585,1.06326,1.06326,5344123.4947959,0
+WIT.US,D,20060113,000000,1.07214,1.08697,1.06916,1.08404,2360188.6779545,0
+WIT.US,D,20060117,000000,1.08994,1.08994,1.06186,1.07367,3829113.6166984,0
+WIT.US,D,20060118,000000,1.08994,1.16411,1.08543,1.14338,9511513.8296537,0
+WIT.US,D,20060119,000000,1.20569,1.24126,1.19671,1.22643,12705629.672445,0
+WIT.US,D,20060120,000000,1.20118,1.22935,1.17453,1.1849,8085301.5648767,0
+WIT.US,D,20060123,000000,1.19819,1.22494,1.19076,1.19671,4171913.5647012,0
+WIT.US,D,20060124,000000,1.21154,1.22201,1.20712,1.2101,3380674.8854366,0
+WIT.US,D,20060125,000000,1.21893,1.24274,1.18038,1.23674,4875455.2026124,0
+WIT.US,D,20060126,000000,1.2545,1.25902,1.22935,1.25902,3413276.8103418,0
+WIT.US,D,20060127,000000,1.25599,1.28119,1.2486,1.26948,5632967.1966097,0
+WIT.US,D,20060130,000000,1.33174,1.37764,1.3051,1.3051,13847505.339655,0
+WIT.US,D,20060131,000000,1.35248,1.35248,1.31676,1.32128,5504829.174709,0
+WIT.US,D,20060201,000000,1.31984,1.31984,1.30203,1.3051,4464111.3906056,0
+WIT.US,D,20060202,000000,1.35988,1.35988,1.30798,1.30937,6236503.9315705,0
+WIT.US,D,20060203,000000,1.29162,1.31676,1.2545,1.26948,7714410.8276147,0
+WIT.US,D,20060206,000000,1.26948,1.29162,1.2605,1.27534,4248322.6884418,0
+WIT.US,D,20060207,000000,1.26948,1.28868,1.24716,1.25902,3763923.876785,0
+WIT.US,D,20060208,000000,1.24716,1.27384,1.22494,1.25902,4373076.3507582,0
+WIT.US,D,20060209,000000,1.27826,1.31235,1.27241,1.27534,6052176.2683531,0
+WIT.US,D,20060210,000000,1.27678,1.29012,1.24716,1.2545,2773767.9007886,0
+WIT.US,D,20060213,000000,1.2545,1.27384,1.23674,1.23977,4306765.8818819,0
+WIT.US,D,20060214,000000,1.23674,1.24274,1.17745,1.22786,6714152.1653548,0
+WIT.US,D,20060215,000000,1.24419,1.24419,1.22935,1.24274,2982824.1663762,0
+WIT.US,D,20060216,000000,1.24419,1.26948,1.23977,1.24126,4039278.5170516,0
+WIT.US,D,20060217,000000,1.2545,1.26502,1.23674,1.24419,3775157.3705093,0
+WIT.US,D,20060221,000000,1.24567,1.2605,1.21596,1.22786,4663024.6559384,0
+WIT.US,D,20060222,000000,1.17006,1.24419,1.16714,1.22935,5475605.5622894,0
+WIT.US,D,20060223,000000,1.25307,1.25599,1.22047,1.23674,3774040.6729455,0
+WIT.US,D,20060224,000000,1.24126,1.2486,1.23083,1.23083,2280395.1946297,0
+WIT.US,D,20060227,000000,1.24419,1.27093,1.23977,1.26795,5967891.806378,0
+WIT.US,D,20060228,000000,1.26353,1.26795,1.2353,1.2353,3797632.4207562,0
+WIT.US,D,20060301,000000,1.2353,1.26502,1.2353,1.25599,5047412.5175459,0
+WIT.US,D,20060302,000000,1.26795,1.28868,1.25902,1.27826,3547014.4456582,0
+WIT.US,D,20060303,000000,1.28273,1.2991,1.26948,1.29162,5910553.2163043,0
+WIT.US,D,20060306,000000,1.31086,1.32128,1.24567,1.25307,6571420.4785405,0
+WIT.US,D,20060307,000000,1.24567,1.25599,1.21893,1.22786,5577888.2057581,0
+WIT.US,D,20060308,000000,1.21893,1.22494,1.17884,1.21745,5360980.7903308,0
+WIT.US,D,20060309,000000,1.22494,1.25307,1.21745,1.22344,2368045.8748929,0
+WIT.US,D,20060310,000000,1.23382,1.24716,1.23382,1.24274,2194967.8309963,0
+WIT.US,D,20060313,000000,1.2545,1.26353,1.23083,1.23674,1920725.8568945,0
+WIT.US,D,20060314,000000,1.19964,1.21452,1.18932,1.20712,8075184.7687163,0
+WIT.US,D,20060315,000000,1.19671,1.2101,1.18336,1.20856,6148831.078612,0
+WIT.US,D,20060316,000000,1.19234,1.21452,1.18336,1.21452,3620045.2569133,0
+WIT.US,D,20060317,000000,1.20266,1.2101,1.17745,1.19388,4507944.7935355,0
+WIT.US,D,20060320,000000,1.21596,1.26199,1.21596,1.26199,6273578.6938297,0
+WIT.US,D,20060321,000000,1.2486,1.25752,1.23233,1.24419,3125553.837491,0
+WIT.US,D,20060322,000000,1.23382,1.2545,1.22201,1.25014,2717588.3379697,0
+WIT.US,D,20060323,000000,1.2486,1.26353,1.23382,1.2353,1837572.2023803,0
+WIT.US,D,20060324,000000,1.24567,1.24567,1.23233,1.23233,1742038.1210844,0
+WIT.US,D,20060327,000000,1.22344,1.23977,1.21893,1.23382,1112656.0861895,0
+WIT.US,D,20060328,000000,1.26199,1.27981,1.2486,1.25014,5719501.179309,0
+WIT.US,D,20060329,000000,1.26502,1.2931,1.2605,1.2931,4620336.1703663,0
+WIT.US,D,20060330,000000,1.31984,1.33462,1.30798,1.32877,5960024.5309418,0
+WIT.US,D,20060331,000000,1.32877,1.33462,1.30059,1.32287,3993197.609097,0
+WIT.US,D,20060403,000000,1.32287,1.33462,1.3051,1.33462,4266312.8071371,0
+WIT.US,D,20060404,000000,1.33462,1.34356,1.31538,1.34058,3331221.7120952,0
+WIT.US,D,20060405,000000,1.34648,1.34648,1.30937,1.33462,3050251.3328164,0
+WIT.US,D,20060406,000000,1.32574,1.34356,1.31086,1.31086,2405146.8412466,0
+WIT.US,D,20060407,000000,1.3051,1.31538,1.2872,1.29459,3485192.9397326,0
+WIT.US,D,20060410,000000,1.29459,1.31235,1.28426,1.29012,1908369.6185077,0
+WIT.US,D,20060411,000000,1.28868,1.30937,1.2486,1.25599,3795388.9471306,0
+WIT.US,D,20060412,000000,1.22201,1.24567,1.18336,1.21893,10729844.981694,0
+WIT.US,D,20060413,000000,1.20266,1.22344,1.18634,1.22047,5917305.8098762,0
+WIT.US,D,20060417,000000,1.24567,1.31086,1.24419,1.30357,5783564.1431606,0
+WIT.US,D,20060418,000000,1.34058,1.36132,1.33318,1.35844,6523096.0969604,0
+WIT.US,D,20060419,000000,1.37764,1.37917,1.27093,1.28119,11290648.885693,0
+WIT.US,D,20060420,000000,1.28119,1.31836,1.27384,1.2991,5498102.7852315,0
+WIT.US,D,20060421,000000,1.32574,1.32574,1.27678,1.28868,6073536.6367357,0
+WIT.US,D,20060424,000000,1.27981,1.29012,1.25014,1.28273,2838959.6564015,0
+WIT.US,D,20060425,000000,1.2545,1.27981,1.2545,1.2605,3449234.8750372,0
+WIT.US,D,20060426,000000,1.28119,1.29012,1.26948,1.27241,2130898.820046,0
+WIT.US,D,20060427,000000,1.25902,1.27678,1.24567,1.24567,2977196.3331664,0
+WIT.US,D,20060428,000000,1.23083,1.28119,1.22935,1.27093,3375061.1621238,0
+WIT.US,D,20060501,000000,1.27241,1.28273,1.25158,1.25599,1869045.3355242,0
+WIT.US,D,20060502,000000,1.25599,1.27981,1.24274,1.24567,5092362.6180396,0
+WIT.US,D,20060503,000000,1.24567,1.2605,1.22935,1.23382,3069360.1647751,0
+WIT.US,D,20060504,000000,1.24567,1.30798,1.23674,1.28576,5280070.6094421,0
+WIT.US,D,20060505,000000,1.30357,1.31235,1.29162,1.30798,2219690.3862679,0
+WIT.US,D,20060508,000000,1.30798,1.31676,1.23823,1.23823,5728489.1837082,0
+WIT.US,D,20060509,000000,1.24716,1.27093,1.24419,1.25307,2734437.5707064,0
+WIT.US,D,20060510,000000,1.26353,1.27534,1.24716,1.25158,1327318.0122916,0
+WIT.US,D,20060511,000000,1.24419,1.2545,1.22643,1.22643,5572272.4667457,0
+WIT.US,D,20060512,000000,1.22494,1.22643,1.17453,1.20856,5626220.6501365,0
+WIT.US,D,20060515,000000,1.19234,1.23083,1.18038,1.22201,7770618.6102276,0
+WIT.US,D,20060516,000000,1.21154,1.22201,1.19388,1.20569,1729675.8355988,0
+WIT.US,D,20060517,000000,1.21452,1.21745,1.16714,1.18038,4848485.1423162,0
+WIT.US,D,20060518,000000,1.1656,1.1656,1.09883,1.12998,6521965.2894995,0
+WIT.US,D,20060519,000000,1.12408,1.15072,1.08543,1.14184,6275828.2145539,0
+WIT.US,D,20060522,000000,1.09144,1.10632,1.03215,1.04698,11758182.339016,0
+WIT.US,D,20060523,000000,1.08543,1.11366,1.05581,1.05581,6229771.4949943,0
+WIT.US,D,20060524,000000,1.04698,1.0573,1.01434,1.03215,5474504.9903221,0
+WIT.US,D,20060525,000000,1.05884,1.10924,1.05135,1.08697,6283711.6155867,0
+WIT.US,D,20060526,000000,1.09585,1.11068,1.0766,1.09292,3996563.8273851,0
+WIT.US,D,20060530,000000,1.09883,1.11068,1.06326,1.06767,4016791.3726073,0
+WIT.US,D,20060531,000000,1.04986,1.08404,1.04406,1.06628,4090993.3053146,0
+WIT.US,D,20060601,000000,1.0573,1.0766,1.05442,1.06032,2936739.2270225,0
+WIT.US,D,20060602,000000,1.10334,1.1078,1.09292,1.09734,6281433.8750684,0
+WIT.US,D,20060605,000000,1.09734,1.09734,1.06326,1.06479,3671776.1707729,0
+WIT.US,D,20060606,000000,1.0573,1.06767,1.03215,1.04103,4123571.0418249,0
+WIT.US,D,20060607,000000,1.02322,1.04544,1.007,1.00992,5659943.3040046,0
+WIT.US,D,20060608,000000,0.980205,0.99504,0.943145,0.98616,6902974.8386216,0
+WIT.US,D,20060609,000000,1.02778,1.04406,0.983135,0.98616,4722598.6568393,0
+WIT.US,D,20060612,000000,0.975835,0.98616,0.95639,0.95793,3793139.4264064,0
+WIT.US,D,20060613,000000,0.93427,0.943145,0.906035,0.92092,4814776.598345,0
+WIT.US,D,20060614,000000,0.906035,0.97286,0.906035,0.959415,5478997.9846719,0
+WIT.US,D,20060615,000000,1.04252,1.06186,1.01876,1.038,7751511.7939684,0
+WIT.US,D,20060616,000000,1.06326,1.07214,1.03513,1.06032,9631774.4976203,0
+WIT.US,D,20060619,000000,1.06326,1.06326,1.02471,1.0262,3535762.8106378,0
+WIT.US,D,20060620,000000,1.02922,1.05581,1.02778,1.05581,3879685.5033032,0
+WIT.US,D,20060621,000000,1.05884,1.08856,1.0573,1.07367,4380949.6732931,0
+WIT.US,D,20060622,000000,1.08856,1.08994,1.07064,1.07214,3181749.5259064,0
+WIT.US,D,20060623,000000,1.07808,1.08856,1.07214,1.07958,1982551.3942193,0
+WIT.US,D,20060626,000000,1.07367,1.07521,1.04406,1.06628,2965948.7295451,0
+WIT.US,D,20060627,000000,1.07367,1.07808,1.04252,1.05581,3114318.3280671,0
+WIT.US,D,20060628,000000,1.06767,1.08111,1.03954,1.08111,2810868.8671423,0
+WIT.US,D,20060629,000000,1.07214,1.11961,1.07214,1.11961,5898213.103514,0
+WIT.US,D,20060630,000000,1.13593,1.15374,1.12552,1.14184,5490225.4312975,0
+WIT.US,D,20060703,000000,1.1345,1.17453,1.11961,1.17453,2782776.0621835,0
+WIT.US,D,20060705,000000,1.17453,1.17453,1.11961,1.1405,3582974.5260532,0
+WIT.US,D,20060706,000000,1.15374,1.1656,1.14774,1.15374,1437471.9625957,0
+WIT.US,D,20060707,000000,1.12849,1.15072,1.1078,1.11366,2520894.3578676,0
+WIT.US,D,20060710,000000,1.15666,1.15666,1.11217,1.11961,3714480.7819415,0
+WIT.US,D,20060711,000000,1.08543,1.10632,1.08255,1.10632,3429013.3769137,0
+WIT.US,D,20060712,000000,1.1463,1.15666,1.13147,1.13305,3771797.19932,0
+WIT.US,D,20060713,000000,1.11217,1.12115,1.07958,1.09144,4135927.2802118,0
+WIT.US,D,20060714,000000,1.07214,1.08543,1.0573,1.06916,3647033.4585057,0
+WIT.US,D,20060717,000000,1.04698,1.07214,1.04544,1.05135,3816733.1899166,0
+WIT.US,D,20060718,000000,1.04406,1.08255,1.04103,1.05135,3568370.7826417,0
+WIT.US,D,20060719,000000,1.02178,1.07521,1.01727,1.06767,6932180.3097451,0
+WIT.US,D,20060720,000000,1.08404,1.08856,1.02922,1.02922,4184257.7088906,0
+WIT.US,D,20060721,000000,1.04103,1.04103,0.999505,1.00546,2637790.8232457,0
+WIT.US,D,20060724,000000,1.02322,1.05442,1.02024,1.05442,3134541.8418902,0
+WIT.US,D,20060725,000000,1.0573,1.06186,1.03513,1.04986,2361301.3441192,0
+WIT.US,D,20060726,000000,1.05884,1.09585,1.04698,1.09292,3282893.299116,0
+WIT.US,D,20060727,000000,1.09441,1.11068,1.08697,1.08697,3622312.9189337,0
+WIT.US,D,20060728,000000,1.08697,1.11068,1.07214,1.10041,2780520.4943605,0
+WIT.US,D,20060731,000000,1.11068,1.11068,1.08404,1.10924,2734437.5707064,0
+WIT.US,D,20060801,000000,1.11068,1.11068,1.07064,1.07064,2818718.0012823,0
+WIT.US,D,20060802,000000,1.08697,1.12552,1.08697,1.12115,3015416.0127835,0
+WIT.US,D,20060803,000000,1.11961,1.13896,1.09292,1.13896,2565860.5839579,0
+WIT.US,D,20060804,000000,1.14928,1.14928,1.09734,1.11217,2996307.1808248,0
+WIT.US,D,20060807,000000,1.10334,1.11664,1.08404,1.09585,1756641.8644959,0
+WIT.US,D,20060808,000000,1.10041,1.1078,1.08255,1.08255,1609411.136233,0
+WIT.US,D,20060809,000000,1.10334,1.12552,1.08856,1.11812,5222738.0664671,0
+WIT.US,D,20060810,000000,1.10924,1.12254,1.09585,1.10483,3423381.5123048,0
+WIT.US,D,20060811,000000,1.09883,1.10041,1.09144,1.09292,2337701.5335103,0
+WIT.US,D,20060814,000000,1.09441,1.12115,1.09441,1.10041,2097186.2446757,0
+WIT.US,D,20060815,000000,1.1152,1.15666,1.11217,1.15374,3407642.9300333,0
+WIT.US,D,20060816,000000,1.15518,1.15518,1.13742,1.15072,3369437.3603132,0
+WIT.US,D,20060817,000000,1.15072,1.15072,1.13896,1.14774,1970189.1087338,0
+WIT.US,D,20060818,000000,1.14184,1.1463,1.12998,1.1463,927221.80390612,0
+WIT.US,D,20060821,000000,1.1405,1.14476,1.12552,1.13742,1228421.7441067,0
+WIT.US,D,20060822,000000,1.13593,1.15518,1.1345,1.15072,1882524.3185736,0
+WIT.US,D,20060823,000000,1.15072,1.15072,1.127,1.12849,1942094.2880754,0
+WIT.US,D,20060824,000000,1.13593,1.14184,1.10924,1.1152,2488296.4643616,0
+WIT.US,D,20060825,000000,1.11366,1.127,1.10483,1.10483,2185977.8108976,0
+WIT.US,D,20060828,000000,1.11961,1.13147,1.11068,1.11664,1677983.220031,0
+WIT.US,D,20060829,000000,1.12408,1.15072,1.12408,1.14928,2825476.6419529,0
+WIT.US,D,20060830,000000,1.12254,1.1522,1.12254,1.1522,1308211.1960324,0
+WIT.US,D,20060831,000000,1.12998,1.15072,1.127,1.12849,2643398.4994598,0
+WIT.US,D,20060901,000000,1.12849,1.13593,1.12254,1.12849,2478189.746699,0
+WIT.US,D,20060905,000000,1.12998,1.13896,1.11961,1.11961,2286000.8551442,0
+WIT.US,D,20060906,000000,1.127,1.14184,1.12115,1.12115,2985069.6557013,0
+WIT.US,D,20060907,000000,1.11812,1.11812,1.09144,1.10632,2224179.3492185,0
+WIT.US,D,20060908,000000,1.08994,1.12115,1.07808,1.11961,2051103.3210216,0
+WIT.US,D,20060911,000000,1.09441,1.10924,1.08111,1.09292,1685842.4326689,0
+WIT.US,D,20060912,000000,1.08543,1.11217,1.08543,1.11217,2144393.928692,0
+WIT.US,D,20060913,000000,1.08994,1.12998,1.08994,1.12998,2854694.2072738,0
+WIT.US,D,20060914,000000,1.11217,1.13593,1.11217,1.1345,2034252.0725854,0
+WIT.US,D,20060915,000000,1.11217,1.13896,1.11217,1.1152,5119338.7254346,0
+WIT.US,D,20060918,000000,1.12408,1.1463,1.12408,1.13147,2944610.5338579,0
+WIT.US,D,20060919,000000,1.1405,1.1405,1.10334,1.11217,3366073.1577247,0
+WIT.US,D,20060920,000000,1.12552,1.15072,1.12552,1.14928,2955844.0275821,0
+WIT.US,D,20060921,000000,1.1522,1.16714,1.13896,1.14476,3476210.9824321,0
+WIT.US,D,20060922,000000,1.12998,1.14476,1.11961,1.12115,2098319.0678361,0
+WIT.US,D,20060925,000000,1.12998,1.14476,1.11217,1.13896,1813972.3917713,0
+WIT.US,D,20060926,000000,1.13147,1.1656,1.13147,1.16257,3298629.8656879,0
+WIT.US,D,20060927,000000,1.14338,1.1656,1.13593,1.1596,3726837.0203284,0
+WIT.US,D,20060928,000000,1.15374,1.16862,1.15374,1.16862,4026912.2001669,0
+WIT.US,D,20060929,000000,1.16862,1.1849,1.16714,1.17884,2391651.7326006,0
+WIT.US,D,20061002,000000,1.18787,1.18932,1.17006,1.1715,2466948.1901765,0
+WIT.US,D,20061003,000000,1.1715,1.17884,1.15821,1.17596,2226432.9013419,0
+WIT.US,D,20061004,000000,1.1596,1.18932,1.15374,1.18634,2611919.3192172,0
+WIT.US,D,20061005,000000,1.17453,1.21452,1.17453,1.21308,2452350.4938637,0
+WIT.US,D,20061006,000000,1.20569,1.21596,1.19076,1.19964,2574838.5098592,0
+WIT.US,D,20061009,000000,1.19964,1.22643,1.19964,1.22047,1521764.487369,0
+WIT.US,D,20061010,000000,1.23674,1.23823,1.21893,1.23233,2974952.8595409,0
+WIT.US,D,20061011,000000,1.24419,1.26353,1.2353,1.25307,3399797.8272924,0
+WIT.US,D,20061012,000000,1.25307,1.2872,1.25307,1.28119,3615570.4038596,0
+WIT.US,D,20061013,000000,1.28273,1.31235,1.28273,1.3065,3010914.9556354,0
+WIT.US,D,20061016,000000,1.32574,1.35536,1.31676,1.33462,6680435.5585854,0
+WIT.US,D,20061017,000000,1.33914,1.34212,1.30059,1.30059,5193514.4540475,0
+WIT.US,D,20061018,000000,1.33021,1.33174,1.27678,1.29459,6600640.059561,0
+WIT.US,D,20061019,000000,1.27241,1.30059,1.26353,1.28273,3269402.2218692,0
+WIT.US,D,20061020,000000,1.30059,1.30059,1.27826,1.29012,3022156.512158,0
+WIT.US,D,20061023,000000,1.25902,1.27981,1.25599,1.27093,4016791.3726073,0
+WIT.US,D,20061024,000000,1.2605,1.3051,1.2605,1.2931,4250564.1463677,0
+WIT.US,D,20061025,000000,1.29162,1.31676,1.29162,1.3051,2464698.6694522,0
+WIT.US,D,20061026,000000,1.31836,1.33462,1.2991,1.33462,3959478.986628,0
+WIT.US,D,20061027,000000,1.31676,1.33021,1.30059,1.3065,2689485.4545131,0
+WIT.US,D,20061030,000000,1.28119,1.33462,1.28119,1.32128,4659678.594646,0
+WIT.US,D,20061031,000000,1.30357,1.30798,1.28868,1.29613,5195774.0532696,0
+WIT.US,D,20061101,000000,1.29012,1.29162,1.26502,1.26646,2710847.8385953,0
+WIT.US,D,20061102,000000,1.25902,1.27093,1.24567,1.26502,2887290.0850803,0
+WIT.US,D,20061103,000000,1.25599,1.26199,1.25158,1.2545,2097186.2446757,0
+WIT.US,D,20061106,000000,1.26502,1.27241,1.26353,1.26502,2577083.9991844,0
+WIT.US,D,20061107,000000,1.27093,1.28868,1.26646,1.26646,3623423.5693988,0
+WIT.US,D,20061108,000000,1.27241,1.29459,1.26646,1.2872,1926347.6430056,0
+WIT.US,D,20061109,000000,1.30203,1.30203,1.27678,1.28273,3141292.4197625,0
+WIT.US,D,20061110,000000,1.28119,1.28426,1.26502,1.27093,2178112.551161,0
+WIT.US,D,20061113,000000,1.27678,1.2991,1.27093,1.29613,3511046.302465,0
+WIT.US,D,20061114,000000,1.32436,1.34648,1.29757,1.34648,9070960.5151243,0
+WIT.US,D,20061115,000000,1.34648,1.37917,1.31676,1.32436,11122079.961742,0
+WIT.US,D,20061116,000000,1.34356,1.34356,1.31676,1.34058,3696480.5847483,0
+WIT.US,D,20061117,000000,1.33462,1.33462,1.30059,1.31836,2825476.6419529,0
+WIT.US,D,20061120,000000,1.31676,1.32436,1.3051,1.31676,3023285.3039193,0
+WIT.US,D,20061121,000000,1.34796,1.34796,1.32128,1.33318,3429013.3769137,0
+WIT.US,D,20061122,000000,1.36722,1.39991,1.34212,1.39991,8937220.8641083,0
+WIT.US,D,20061124,000000,1.40294,1.40586,1.36285,1.38358,2794005.5245086,0
+WIT.US,D,20061127,000000,1.41464,1.43404,1.35388,1.357,9823971.4519734,0
+WIT.US,D,20061128,000000,1.33462,1.36132,1.30798,1.35536,5810532.1877573,0
+WIT.US,D,20061129,000000,1.35248,1.37764,1.34946,1.36285,2655776.910542,0
+WIT.US,D,20061130,000000,1.38062,1.39544,1.37178,1.39544,3722342.010279,0
+WIT.US,D,20061201,000000,1.39842,1.39991,1.35248,1.37614,5991493.6326866,0
+WIT.US,D,20061204,000000,1.37614,1.40294,1.36722,1.40294,3599827.790189,0
+WIT.US,D,20061205,000000,1.40736,1.43404,1.40294,1.42512,5172164.1641628,0
+WIT.US,D,20061206,000000,1.42512,1.44282,1.40736,1.42655,3270541.0921283,0
+WIT.US,D,20061207,000000,1.42655,1.42655,1.39396,1.39694,3171630.7140464,0
+WIT.US,D,20061208,000000,1.40884,1.41772,1.39842,1.40438,2118544.5973587,0
+WIT.US,D,20061211,000000,1.39544,1.39544,1.36132,1.36285,4331490.452853,0
+WIT.US,D,20061212,000000,1.35536,1.357,1.32723,1.3376,5864498.5124442,0
+WIT.US,D,20061213,000000,1.31384,1.35536,1.31384,1.34499,3097442.891236,0
+WIT.US,D,20061214,000000,1.36285,1.39094,1.36285,1.38796,3686383.9455836,0
+WIT.US,D,20061215,000000,1.38796,1.41772,1.38512,1.40294,5659943.3040046,0
+WIT.US,D,20061218,000000,1.42214,1.42214,1.38062,1.39252,3362690.81384,0
+WIT.US,D,20061219,000000,1.37024,1.3821,1.357,1.36876,2865931.7323973,0
+WIT.US,D,20061220,000000,1.36876,1.3821,1.35248,1.35844,2336586.851646,0
+WIT.US,D,20061221,000000,1.35988,1.38656,1.35988,1.37024,2366915.067432,0
+WIT.US,D,20061222,000000,1.37614,1.3821,1.34796,1.35844,2375921.2131273,0
+WIT.US,D,20061226,000000,1.39842,1.41028,1.38512,1.40736,2834470.6934508,0
+WIT.US,D,20061227,000000,1.43554,1.44282,1.42214,1.43404,3874071.7799904,0
+WIT.US,D,20061228,000000,1.43846,1.4577,1.43256,1.44441,3745955.930785,0
+WIT.US,D,20061229,000000,1.45478,1.45478,1.42512,1.43707,2501791.5730076,0
+WIT.US,D,20070103,000000,1.46659,1.48296,1.43846,1.45627,5042905.4132991,0
+WIT.US,D,20070104,000000,1.43846,1.4577,1.42363,1.45329,3324473.1499225,0
+WIT.US,D,20070105,000000,1.44441,1.44441,1.40586,1.41177,3865079.7441921,0
+WIT.US,D,20070108,000000,1.40294,1.41916,1.38512,1.40438,3826870.1430728,0
+WIT.US,D,20070109,000000,1.4206,1.4206,1.38796,1.40294,2528781.7902996,0
+WIT.US,D,20070110,000000,1.39396,1.41464,1.357,1.4014,3116565.8330918,0
+WIT.US,D,20070111,000000,1.45036,1.48296,1.44441,1.4711,7611015.5179813,0
+WIT.US,D,20070112,000000,1.48896,1.50072,1.4769,1.4978,4025789.4555043,0
+WIT.US,D,20070116,000000,1.50966,1.52454,1.4904,1.52002,4588865.052922,0
+WIT.US,D,20070117,000000,1.59716,1.60163,1.53486,1.57776,10559004.364325,0
+WIT.US,D,20070118,000000,1.57047,1.58674,1.53044,1.53044,6568026.0404584,0
+WIT.US,D,20070119,000000,1.51258,1.51556,1.47408,1.49472,6306180.6187349,0
+WIT.US,D,20070122,000000,1.50375,1.52454,1.49626,1.51407,3735827.0404271,0
+WIT.US,D,20070123,000000,1.52454,1.53192,1.50524,1.51258,4362951.4917994,0
+WIT.US,D,20070124,000000,1.53486,1.5482,1.52598,1.5423,2708584.207974,0
+WIT.US,D,20070125,000000,1.56154,1.56754,1.52146,1.523,2302858.1506791,0
+WIT.US,D,20070126,000000,1.52146,1.54378,1.52146,1.5423,2779393.7182988,0
+WIT.US,D,20070129,000000,1.53788,1.53788,1.51114,1.51556,2900789.2251254,0
+WIT.US,D,20070130,000000,1.51407,1.56457,1.51407,1.53192,4043783.6055988,0
+WIT.US,D,20070131,000000,1.51407,1.5423,1.51407,1.5408,4577625.512099,0
+WIT.US,D,20070201,000000,1.55405,1.55558,1.53192,1.53936,4441634.3246592,0
+WIT.US,D,20070202,000000,1.566,1.57925,1.56005,1.56005,4008940.2227677,0
+WIT.US,D,20070205,000000,1.56754,1.57047,1.53332,1.55713,8878767.5921703,0
+WIT.US,D,20070206,000000,1.56005,1.58386,1.55405,1.5719,4175279.7829893,0
+WIT.US,D,20070207,000000,1.5912,1.60163,1.55862,1.6001,10399397.240679,0
+WIT.US,D,20070208,000000,1.6001,1.60897,1.58074,1.60312,2864794.8778377,0
+WIT.US,D,20070209,000000,1.60163,1.60312,1.5423,1.55108,5089000.4311507,0
+WIT.US,D,20070212,000000,1.57488,1.57488,1.523,1.53788,6030394.6187596,0
+WIT.US,D,20070213,000000,1.55862,1.57488,1.49472,1.57488,6247626.5618182,0
+WIT.US,D,20070214,000000,1.57776,1.6001,1.5408,1.59414,4371653.2668592,0
+WIT.US,D,20070215,000000,1.61492,1.62822,1.60594,1.62088,4461861.8698813,0
+WIT.US,D,20070216,000000,1.63864,1.63864,1.60897,1.62976,3716710.1456701,0
+WIT.US,D,20070220,000000,1.63422,1.64018,1.61195,1.62976,3349203.7679923,0
+WIT.US,D,20070221,000000,1.63125,1.63125,1.59562,1.6238,3551505.4243084,0
+WIT.US,D,20070222,000000,1.61195,1.6179,1.5719,1.6001,4144925.3631088,0
+WIT.US,D,20070223,000000,1.57638,1.57776,1.51258,1.55862,8179708.870111,0
+WIT.US,D,20070226,000000,1.55862,1.55862,1.4978,1.52454,6727645.2583012,0
+WIT.US,D,20070227,000000,1.46961,1.49626,1.4014,1.43256,13227117.356258,0
+WIT.US,D,20070228,000000,1.38358,1.43256,1.38062,1.41177,9066457.4422766,0
+WIT.US,D,20070301,000000,1.39544,1.40884,1.33611,1.39252,8776720.7855517,0
+WIT.US,D,20070302,000000,1.3821,1.41316,1.35988,1.36285,8424721.1846945,0
+WIT.US,D,20070305,000000,1.31235,1.34499,1.3065,1.31836,8602300.2857391,0
+WIT.US,D,20070306,000000,1.37917,1.39694,1.36722,1.39396,8483166.3938341,0
+WIT.US,D,20070307,000000,1.37476,1.38656,1.36428,1.37024,4176402.5276518,0
+WIT.US,D,20070308,000000,1.46659,1.46808,1.41614,1.42214,7941439.0706016,0
+WIT.US,D,20070309,000000,1.44282,1.44282,1.41772,1.42214,3880810.2636653,0
+WIT.US,D,20070312,000000,1.40586,1.45329,1.40586,1.44138,5799304.7411317,0
+WIT.US,D,20070313,000000,1.45329,1.46222,1.38949,1.39396,7606530.5864298,0
+WIT.US,D,20070314,000000,1.39396,1.41177,1.36132,1.38949,5689162.8850251,0
+WIT.US,D,20070315,000000,1.41028,1.41464,1.39094,1.39991,2773767.9007886,0
+WIT.US,D,20070316,000000,1.41177,1.41177,1.39094,1.39094,2145520.7047537,0
+WIT.US,D,20070319,000000,1.41028,1.43106,1.41028,1.42963,3751551.5128016,0
+WIT.US,D,20070320,000000,1.44441,1.45036,1.42512,1.43554,3627928.657946,0
+WIT.US,D,20070321,000000,1.45036,1.4769,1.41772,1.47408,5086754.9418256,0
+WIT.US,D,20070322,000000,1.4769,1.48146,1.46524,1.4785,2651263.7591964,0
+WIT.US,D,20070323,000000,1.4785,1.50524,1.4711,1.48896,4511319.0746219,0
+WIT.US,D,20070326,000000,1.48896,1.49184,1.46808,1.4785,2811977.5019078,0
+WIT.US,D,20070327,000000,1.4518,1.48296,1.30059,1.45627,2810868.8671423,0
+WIT.US,D,20070328,000000,1.43106,1.45329,1.43106,1.43554,2575977.3801184,0
+WIT.US,D,20070329,000000,1.43846,1.4518,1.41028,1.42655,2880547.5700062,0
+WIT.US,D,20070330,000000,1.42655,1.42655,1.38512,1.4014,4438264.0749719,0
+WIT.US,D,20070402,000000,1.36876,1.37917,1.34648,1.35844,6645590.1600547,0
+WIT.US,D,20070403,000000,1.39842,1.42655,1.39252,1.41772,6959160.4485392,0
+WIT.US,D,20070404,000000,1.42512,1.43404,1.40586,1.40884,3227840.5123589,0
+WIT.US,D,20070405,000000,1.40294,1.42655,1.4014,1.40294,5230615.4204012,0
+WIT.US,D,20070409,000000,1.43256,1.46371,1.41464,1.44729,4587732.2297616,0
+WIT.US,D,20070410,000000,1.44729,1.46222,1.43106,1.4518,2883915.8039939,0
+WIT.US,D,20070411,000000,1.42512,1.43707,1.40736,1.41772,6104999.6913817,0
+WIT.US,D,20070412,000000,1.41772,1.43846,1.4014,1.43846,3071601.6227011,0
+WIT.US,D,20070413,000000,1.46371,1.48296,1.44729,1.47408,5172164.1641628,0
+WIT.US,D,20070416,000000,1.52146,1.52598,1.50072,1.51114,9762151.9617474,0
+WIT.US,D,20070417,000000,1.50375,1.50821,1.48588,1.50375,4711371.2102138,0
+WIT.US,D,20070418,000000,1.4904,1.51258,1.47998,1.48296,3533527.3998105,0
+WIT.US,D,20070419,000000,1.46222,1.50221,1.44282,1.50072,3186230.4260588,0
+WIT.US,D,20070420,000000,1.53332,1.53332,1.48296,1.49332,7592481.1604011,0
+WIT.US,D,20070423,000000,1.49626,1.50072,1.46222,1.47546,3898796.3509615,0
+WIT.US,D,20070424,000000,1.4785,1.4785,1.44585,1.45036,8059460.2963418,0
+WIT.US,D,20070425,000000,1.48588,1.48588,1.44138,1.46659,9078831.8219596,0
+WIT.US,D,20070426,000000,1.48444,1.49924,1.47546,1.48896,5780212.0347695,0
+WIT.US,D,20070427,000000,1.48742,1.4904,1.4711,1.4785,2813108.3093687,0
+WIT.US,D,20070430,000000,1.50375,1.50375,1.45478,1.46961,4311712.4086358,0
+WIT.US,D,20070501,000000,1.46961,1.4785,1.4518,1.47546,3623423.5693988,0
+WIT.US,D,20070502,000000,1.47546,1.50375,1.47408,1.50072,4103341.4809032,0
+WIT.US,D,20070503,000000,1.50072,1.51407,1.49332,1.51407,3349203.7679923,0
+WIT.US,D,20070504,000000,1.51258,1.51407,1.49332,1.50966,2226432.9013419,0
+WIT.US,D,20070507,000000,1.50966,1.50966,1.47408,1.47546,3713366.1000773,0
+WIT.US,D,20070508,000000,1.47259,1.48444,1.43256,1.46961,4623708.4357532,0
+WIT.US,D,20070509,000000,1.4711,1.48896,1.46524,1.48742,3248066.0418814,0
+WIT.US,D,20070510,000000,1.46659,1.48296,1.44282,1.44441,2520894.3578676,0
+WIT.US,D,20070511,000000,1.46074,1.48896,1.4518,1.4711,2790627.2120231,0
+WIT.US,D,20070514,000000,1.4711,1.4711,1.44282,1.44878,2135401.8928937,0
+WIT.US,D,20070515,000000,1.44138,1.46961,1.44138,1.4518,2865536.6552808,0
+WIT.US,D,20070516,000000,1.46961,1.4769,1.45036,1.47546,2772649.1875252,0
+WIT.US,D,20070517,000000,1.48742,1.50821,1.47546,1.48588,2246670.525062,0
+WIT.US,D,20070518,000000,1.47998,1.49184,1.46074,1.48296,3495301.6730947,0
+WIT.US,D,20070521,000000,1.46961,1.48896,1.4592,1.46371,3849341.1619205,0
+WIT.US,D,20070522,000000,1.46524,1.4711,1.44441,1.44729,4725974.9536253,0
+WIT.US,D,20070523,000000,1.44729,1.4592,1.42963,1.42963,3752684.335962,0
+WIT.US,D,20070524,000000,1.42963,1.43554,1.37764,1.38949,8065072.003955,0
+WIT.US,D,20070525,000000,1.42512,1.44441,1.4014,1.42963,6675940.548536,0
+WIT.US,D,20070529,000000,1.43846,1.43846,1.39842,1.39991,7122131.7747731,0
+WIT.US,D,20070530,000000,1.41772,1.44138,1.38949,1.44138,5065386.5106447,0
+WIT.US,D,20070531,000000,1.43404,1.45036,1.4206,1.44729,5894848.9009255,0
+WIT.US,D,20070601,000000,1.44729,1.45478,1.4399,1.4518,2254527.7220003,0
+WIT.US,D,20070604,000000,1.44878,1.44878,1.41916,1.42214,3547014.4456582,0
+WIT.US,D,20070605,000000,1.43106,1.43256,1.40884,1.42963,2651263.7591964,0
+WIT.US,D,20070606,000000,1.41028,1.42963,1.41028,1.42655,2925495.6548004,0
+WIT.US,D,20070607,000000,1.42809,1.43554,1.37024,1.38656,5581264.502544,0
+WIT.US,D,20070608,000000,1.41464,1.43404,1.38062,1.43106,3929136.660945,0
+WIT.US,D,20070611,000000,1.43707,1.44138,1.40438,1.42214,4556281.269313,0
+WIT.US,D,20070612,000000,1.41028,1.41177,1.39544,1.39842,3168266.5114579,0
+WIT.US,D,20070613,000000,1.4014,1.41464,1.39694,1.41028,2838959.6564015,0
+WIT.US,D,20070614,000000,1.41177,1.43106,1.41177,1.42655,2173609.4783133,0
+WIT.US,D,20070615,000000,1.41177,1.44585,1.41177,1.43404,3418886.5022554,0
+WIT.US,D,20070618,000000,1.44441,1.44441,1.38949,1.39842,5782431.3200002,0
+WIT.US,D,20070619,000000,1.40884,1.42214,1.39396,1.41916,4382058.3080586,0
+WIT.US,D,20070620,000000,1.40884,1.42655,1.39842,1.40438,5310400.8409277,0
+WIT.US,D,20070621,000000,1.4206,1.43256,1.39694,1.40736,4017930.2428664,0
+WIT.US,D,20070622,000000,1.40438,1.40438,1.38062,1.38512,3543638.1488723,0
+WIT.US,D,20070625,000000,1.3821,1.39544,1.37024,1.37614,2716449.4677106,0
+WIT.US,D,20070626,000000,1.37917,1.39544,1.37614,1.38949,2559105.9746864,0
+WIT.US,D,20070627,000000,1.38949,1.39991,1.38656,1.39544,1631884.1707803,0
+WIT.US,D,20070628,000000,1.39842,1.41028,1.39694,1.40438,1582441.0759368,0
+WIT.US,D,20070629,000000,1.40586,1.41028,1.38062,1.38358,2084830.0062889,0
+WIT.US,D,20070702,000000,1.3821,1.4014,1.3821,1.39694,2045497.6605071,0
+WIT.US,D,20070703,000000,1.4014,1.4014,1.38062,1.3821,1511639.6284103,0
+WIT.US,D,20070705,000000,1.37917,1.37917,1.34499,1.36132,4885565.9516741,0
+WIT.US,D,20070706,000000,1.3821,1.43256,1.37764,1.43106,6568026.0404584,0
+WIT.US,D,20070709,000000,1.4399,1.4592,1.43404,1.44729,4736087.7183866,0
+WIT.US,D,20070710,000000,1.43554,1.4577,1.40294,1.40438,4153899.2576109,0
+WIT.US,D,20070711,000000,1.37476,1.41028,1.37322,1.40586,4364094.3934577,0
+WIT.US,D,20070712,000000,1.42363,1.42655,1.40884,1.41316,2883915.8039939,0
+WIT.US,D,20070713,000000,1.40736,1.41614,1.37917,1.41177,2583836.5927563,0
+WIT.US,D,20070716,000000,1.39544,1.40294,1.38358,1.38656,5849878.6434361,0
+WIT.US,D,20070717,000000,1.38062,1.40294,1.38062,1.39396,2526510.09688,0
+WIT.US,D,20070718,000000,1.39842,1.4014,1.36285,1.38358,4112333.5167015,0
+WIT.US,D,20070719,000000,1.39544,1.41464,1.38358,1.40736,3844840.1047724,0
+WIT.US,D,20070720,000000,1.39094,1.39842,1.37322,1.37322,3521167.1300246,0
+WIT.US,D,20070723,000000,1.38358,1.40586,1.38358,1.39252,4105591.0016274,0
+WIT.US,D,20070724,000000,1.38062,1.40438,1.36722,1.36876,3255927.2702189,0
+WIT.US,D,20070725,000000,1.38512,1.39544,1.37024,1.38062,3007540.6745491,0
+WIT.US,D,20070726,000000,1.36876,1.37476,1.30937,1.33021,8432584.4287315,0
+WIT.US,D,20070727,000000,1.31836,1.34356,1.30937,1.31836,3915661.7092947,0
+WIT.US,D,20070730,000000,1.34212,1.35094,1.32128,1.3376,3566119.2462178,0
+WIT.US,D,20070731,000000,1.35536,1.35536,1.2991,1.2991,4220219.8049851,0
+WIT.US,D,20070801,000000,1.2991,1.30357,1.2545,1.28273,6557917.3070962,0
+WIT.US,D,20070802,000000,1.27093,1.30203,1.26795,1.29162,4205614.045874,0
+WIT.US,D,20070803,000000,1.31235,1.32877,1.24126,1.24126,5899335.8481766,0
+WIT.US,D,20070806,000000,1.22786,1.25158,1.20266,1.22935,6175807.1860069,0
+WIT.US,D,20070807,000000,1.22935,1.23233,1.20569,1.22344,4514681.2615108,0
+WIT.US,D,20070808,000000,1.25307,1.31384,1.2486,1.27826,7999882.2640417,0
+WIT.US,D,20070809,000000,1.26795,1.29757,1.22935,1.2486,8053834.4788316,0
+WIT.US,D,20070810,000000,1.22494,1.24716,1.20856,1.22047,6620871.6361823,0
+WIT.US,D,20070813,000000,1.24419,1.27241,1.24274,1.25599,3250305.4841078,0
+WIT.US,D,20070814,000000,1.27534,1.27534,1.22047,1.22344,2573717.7808963,0
+WIT.US,D,20070815,000000,1.22786,1.23977,1.20419,1.20419,3080593.6584994,0
+WIT.US,D,20070816,000000,1.17453,1.21745,1.11068,1.16862,10047631.460973,0
+WIT.US,D,20070817,000000,1.24419,1.27241,1.18932,1.22935,6611869.5218861,0
+WIT.US,D,20070820,000000,1.24274,1.24419,1.21154,1.22643,3054746.3428657,0
+WIT.US,D,20070821,000000,1.2101,1.22201,1.17884,1.18634,5639715.7587824,0
+WIT.US,D,20070822,000000,1.20712,1.22786,1.19671,1.21452,3280653.8568896,0
+WIT.US,D,20070823,000000,1.22935,1.23233,1.20118,1.20266,3297505.1053258,0
+WIT.US,D,20070824,000000,1.21596,1.22344,1.20266,1.21893,3343577.9504821,0
+WIT.US,D,20070827,000000,1.21596,1.37917,1.20266,1.24716,6160076.6665337,0
+WIT.US,D,20070828,000000,1.26646,1.26646,1.20118,1.20266,3663892.7697402,0
+WIT.US,D,20070829,000000,1.22494,1.25599,1.21308,1.25158,3232313.3497129,0
+WIT.US,D,20070830,000000,1.23233,1.25014,1.22786,1.25014,2583836.5927563,0
+WIT.US,D,20070831,000000,1.27093,1.31538,1.26795,1.30203,6887240.2877492,0
+WIT.US,D,20070904,000000,1.27093,1.32723,1.26795,1.31235,7089249.6676272,0
+WIT.US,D,20070905,000000,1.33462,1.33462,1.26795,1.27093,5410427.9165735,0
+WIT.US,D,20070906,000000,1.27093,1.28868,1.27093,1.27826,2769278.9378379,0
+WIT.US,D,20070907,000000,1.2545,1.27826,1.24567,1.25599,2681612.1319782,0
+WIT.US,D,20070910,000000,1.25158,1.26795,1.21154,1.22935,3171630.7140464,0
+WIT.US,D,20070911,000000,1.23674,1.24419,1.23083,1.23382,1638636.7643522,0
+WIT.US,D,20070912,000000,1.23382,1.23382,1.21893,1.23083,2324218.5190617,0
+WIT.US,D,20070913,000000,1.25014,1.25752,1.22494,1.22786,2938978.6692489,0
+WIT.US,D,20070914,000000,1.21893,1.22047,1.20712,1.21596,2828844.8759406,0
+WIT.US,D,20070917,000000,1.20712,1.23083,1.20712,1.21745,1869045.3355242,0
+WIT.US,D,20070918,000000,1.2101,1.27981,1.2101,1.27093,5809421.5372921,0
+WIT.US,D,20070919,000000,1.27241,1.29459,1.24716,1.26502,5595860.1831573,0
+WIT.US,D,20070920,000000,1.22494,1.25158,1.22494,1.23083,5099113.195912,0
+WIT.US,D,20070921,000000,1.23823,1.24567,1.22935,1.23674,3600962.629049,0
+WIT.US,D,20070924,000000,1.23823,1.24567,1.22494,1.22935,2691728.9281386,0
+WIT.US,D,20070925,000000,1.21596,1.24567,1.21154,1.23674,2007284.0279887,0
+WIT.US,D,20070926,000000,1.25902,1.2872,1.25902,1.27384,5867866.7464318,0
+WIT.US,D,20070927,000000,1.2931,1.31538,1.29012,1.31235,4249455.5116022,0
+WIT.US,D,20070928,000000,1.31086,1.31235,1.27384,1.28426,4570874.9342267,0
+WIT.US,D,20071001,000000,1.27981,1.31235,1.27981,1.31235,3682997.5702998,0
+WIT.US,D,20071002,000000,1.30798,1.32877,1.3051,1.32128,4033648.6681422,0
+WIT.US,D,20071003,000000,1.33318,1.33318,1.3051,1.3051,3751551.5128016,0
+WIT.US,D,20071004,000000,1.30059,1.32723,1.29012,1.32436,3296388.407762,0
+WIT.US,D,20071005,000000,1.33318,1.35844,1.32574,1.35388,5081121.0615171,0
+WIT.US,D,20071008,000000,1.357,1.35844,1.32287,1.34648,3785276.1823693,0
+WIT.US,D,20071009,000000,1.36132,1.39544,1.35094,1.38949,5153049.2851053,0
+WIT.US,D,20071010,000000,1.4014,1.43404,1.357,1.42655,10211717.469071,0
+WIT.US,D,20071011,000000,1.38062,1.40438,1.33462,1.3376,9584576.8921019,0
+WIT.US,D,20071012,000000,1.34648,1.38062,1.33914,1.37614,4794540.9903246,0
+WIT.US,D,20071015,000000,1.38358,1.40438,1.33462,1.35388,3897669.5748998,0
+WIT.US,D,20071016,000000,1.35388,1.35388,1.27384,1.30937,14574677.023669,0
+WIT.US,D,20071017,000000,1.34796,1.37322,1.33318,1.35094,5800421.4386955,0
+WIT.US,D,20071018,000000,1.33611,1.38949,1.33462,1.38656,4837239.5543944,0
+WIT.US,D,20071019,000000,1.40586,1.40736,1.31676,1.33021,7386244.858517,0
+WIT.US,D,20071022,000000,1.31235,1.38512,1.31086,1.35536,7326678.9204144,0
+WIT.US,D,20071023,000000,1.37614,1.40586,1.34946,1.40586,6361243.4839899,0
+WIT.US,D,20071024,000000,1.39991,1.39991,1.32723,1.35094,7613271.0858043,0
+WIT.US,D,20071025,000000,1.36285,1.37764,1.35094,1.36876,5842013.3836995,0
+WIT.US,D,20071026,000000,1.38358,1.42363,1.38358,1.41177,7052440.9777117,0
+WIT.US,D,20071029,000000,1.41916,1.42655,1.3821,1.42655,5605978.9950173,0
+WIT.US,D,20071030,000000,1.41916,1.44138,1.41177,1.41614,5040676.0495706,0
+WIT.US,D,20071031,000000,1.42809,1.46524,1.41916,1.46524,12144821.737047,0
+WIT.US,D,20071101,000000,1.43256,1.46371,1.39396,1.44729,8052723.8283665,0
+WIT.US,D,20071102,000000,1.45036,1.46659,1.41028,1.45329,8056088.030955,0
+WIT.US,D,20071105,000000,1.39694,1.45036,1.39694,1.42963,4985490.2266416,0
+WIT.US,D,20071106,000000,1.40586,1.42655,1.30937,1.33914,11089193.823197,0
+WIT.US,D,20071107,000000,1.31836,1.32436,1.25902,1.26199,10343886.890119,0
+WIT.US,D,20071108,000000,1.25158,1.30059,1.19532,1.23083,9617190.9112045,0
+WIT.US,D,20071109,000000,1.22935,1.22935,1.1849,1.19819,6642219.9103675,0
+WIT.US,D,20071112,000000,1.20118,1.23977,1.18634,1.19671,10269680.926012,0
+WIT.US,D,20071113,000000,1.21308,1.26646,1.20266,1.2486,8983299.7563632,0
+WIT.US,D,20071114,000000,1.27093,1.28119,1.22201,1.22201,4524963.3450363,0
+WIT.US,D,20071115,000000,1.21596,1.24274,1.20266,1.21596,3879685.5033032,0
+WIT.US,D,20071116,000000,1.23083,1.25307,1.20266,1.25014,4286540.3523593,0
+WIT.US,D,20071119,000000,1.23977,1.23977,1.17453,1.18187,5339620.4219482,0
+WIT.US,D,20071120,000000,1.20712,1.21452,1.17884,1.19234,6787771.5608854,0
+WIT.US,D,20071121,000000,1.18336,1.18336,1.1405,1.14184,7497501.3964879,0
+WIT.US,D,20071123,000000,1.1405,1.18932,1.1405,1.17596,1954444.4793635,0
+WIT.US,D,20071126,000000,1.20569,1.21154,1.14184,1.1463,4365408.6295798,0
+WIT.US,D,20071127,000000,1.16714,1.18932,1.1463,1.17884,4420834.3207581,0
+WIT.US,D,20071128,000000,1.17884,1.26646,1.17884,1.25307,8397745.0772995,0
+WIT.US,D,20071129,000000,1.23674,1.29012,1.23083,1.24126,4987842.5480441,0
+WIT.US,D,20071130,000000,1.25902,1.30798,1.25599,1.29012,8007213.3633913,0
+WIT.US,D,20071203,000000,1.33174,1.33174,1.25307,1.25752,4573690.8665311,0
+WIT.US,D,20071204,000000,1.26502,1.30798,1.22935,1.3065,6060160.4543645,0
+WIT.US,D,20071205,000000,1.32574,1.33318,1.30059,1.31235,5464817.5381709,0
+WIT.US,D,20071206,000000,1.29613,1.34499,1.29162,1.34212,4868718.7346371,0
+WIT.US,D,20071207,000000,1.34796,1.35844,1.33611,1.34946,3078342.1220756,0
+WIT.US,D,20071210,000000,1.34946,1.40884,1.34946,1.39094,4270805.8014869,0
+WIT.US,D,20071211,000000,1.40884,1.40884,1.31384,1.31984,5236565.7655428,0
+WIT.US,D,20071212,000000,1.34796,1.39396,1.32574,1.33174,5057525.2823072,0
+WIT.US,D,20071213,000000,1.31235,1.34212,1.30357,1.34212,4500430.2655247,0
+WIT.US,D,20071214,000000,1.31984,1.31984,1.29012,1.29012,5827705.9481253,0
+WIT.US,D,20071217,000000,1.2931,1.2931,1.23674,1.24567,6942996.5536576,0
+WIT.US,D,20071218,000000,1.26353,1.28273,1.24126,1.25307,5462064.0925532,0
+WIT.US,D,20071219,000000,1.2545,1.26502,1.24567,1.25752,2820979.616204,0
+WIT.US,D,20071220,000000,1.28273,1.31676,1.27826,1.29613,5237130.1614234,0
+WIT.US,D,20071221,000000,1.29757,1.33914,1.29757,1.33914,5836524.6337602,0
+WIT.US,D,20071224,000000,1.38062,1.3821,1.35988,1.36876,2369178.6980533,0
+WIT.US,D,20071226,000000,1.36578,1.40294,1.34356,1.39991,4240453.397306,0
+WIT.US,D,20071227,000000,1.41772,1.42214,1.32723,1.33462,6338875.2658204,0
+WIT.US,D,20071228,000000,1.33462,1.35536,1.33174,1.35094,2152271.282626,0
+WIT.US,D,20071231,000000,1.34499,1.34946,1.31538,1.31984,2702972.5003608,0
+WIT.US,D,20080102,000000,1.33318,1.33318,1.25752,1.28273,8347153.033699,0
+WIT.US,D,20080103,000000,1.28273,1.29757,1.27534,1.29162,4401890.7761644,0
+WIT.US,D,20080104,000000,1.28119,1.28119,1.17884,1.21596,12241821.231934,0
+WIT.US,D,20080107,000000,1.2353,1.23977,1.19671,1.22494,4594037.3380282,0
+WIT.US,D,20080108,000000,1.25307,1.28868,1.23977,1.25158,9035562.8149104,0
+WIT.US,D,20080109,000000,1.23083,1.25307,1.19388,1.23977,10822553.052188,0
+WIT.US,D,20080110,000000,1.20856,1.25902,1.20266,1.25158,9811615.2135866,0
+WIT.US,D,20080111,000000,1.22935,1.22935,1.15821,1.1849,12660824.70232,0
+WIT.US,D,20080114,000000,1.1849,1.20712,1.16862,1.20266,9707224.1483638,0
+WIT.US,D,20080115,000000,1.18336,1.1849,1.1345,1.14476,6963905.4053357,0
+WIT.US,D,20080116,000000,1.12552,1.1522,1.07214,1.1152,9889566.3475011,0
+WIT.US,D,20080117,000000,1.10632,1.13305,1.08111,1.11068,10248971.628592,0
+WIT.US,D,20080118,000000,1.10334,1.127,1.07214,1.0766,11321664.455033,0
+WIT.US,D,20080122,000000,0.99643,1.10185,0.993605,1.09144,14225017.650016,0
+WIT.US,D,20080123,000000,1.07808,1.08994,1.001,1.08543,15324980.87599,0
+WIT.US,D,20080124,000000,1.07808,1.10334,1.05581,1.09441,7897547.2123841,0
+WIT.US,D,20080125,000000,1.1078,1.13742,1.05884,1.06326,7347819.5775434,0
+WIT.US,D,20080128,000000,1.05284,1.0766,1.04406,1.06916,4695072.2634608,0
+WIT.US,D,20080129,000000,1.08697,1.08697,1.04842,1.0573,8001914.089212,0
+WIT.US,D,20080130,000000,1.04986,1.10483,1.04544,1.06628,4784633.8269198,0
+WIT.US,D,20080131,000000,1.06186,1.08994,1.03061,1.07521,6491889.0361602,0
+WIT.US,D,20080201,000000,1.08856,1.13147,1.07958,1.12408,9077557.899829,0
+WIT.US,D,20080204,000000,1.1405,1.1405,1.12254,1.13147,4416911.7693876,0
+WIT.US,D,20080205,000000,1.09441,1.11664,1.06032,1.06032,7089495.5829752,0
+WIT.US,D,20080206,000000,1.0766,1.09292,1.02922,1.03061,6183726.869632,0
+WIT.US,D,20080207,000000,1.02322,1.03061,0.99504,1.02024,9793193.7351825,0
+WIT.US,D,20080208,000000,1.02471,1.07367,1.02471,1.04842,7041570.3099107,0
+WIT.US,D,20080211,000000,1.04698,1.07064,1.02322,1.03061,5444918.5519792,0
+WIT.US,D,20080212,000000,1.05135,1.05442,1.03061,1.03954,8113219.0039726,0
+WIT.US,D,20080213,000000,1.04103,1.04103,1.01285,1.03513,9895212.322007,0
+WIT.US,D,20080214,000000,1.04842,1.06186,1.02922,1.04842,8431530.2178544,0
+WIT.US,D,20080215,000000,1.03513,1.04698,1.01285,1.0262,3456741.3402497,0
+WIT.US,D,20080219,000000,1.02922,1.03954,1.02178,1.02178,4524999.6276286,0
+WIT.US,D,20080220,000000,1.01727,1.05135,1.01727,1.03061,6042871.7991208,0
+WIT.US,D,20080221,000000,1.04406,1.0573,1.02471,1.04544,9155940.3934523,0
+WIT.US,D,20080222,000000,1.04544,1.04842,1.01876,1.04544,6767931.0299814,0
+WIT.US,D,20080225,000000,1.05581,1.0766,1.038,1.07367,5048537.2779081,0
+WIT.US,D,20080226,000000,1.06186,1.09883,1.05284,1.09585,5218652.2434312,0
+WIT.US,D,20080227,000000,1.09292,1.12115,1.07367,1.09292,4258219.7733487,0
+WIT.US,D,20080228,000000,1.09441,1.10632,1.05581,1.06186,2296764.6908678,0
+WIT.US,D,20080229,000000,1.05884,1.05884,1.01578,1.0262,4304758.2451065,0
+WIT.US,D,20080303,000000,1.02178,1.0262,1.00253,1.0262,4650573.6796716,0
+WIT.US,D,20080304,000000,1.01727,1.01727,0.980205,1.01285,4282887.9047317,0
+WIT.US,D,20080305,000000,1.02322,1.05284,1.01126,1.05284,5979574.8011072,0
+WIT.US,D,20080306,000000,1.038,1.03954,0.99211,1.001,3952377.6770298,0
+WIT.US,D,20080307,000000,0.980205,0.993605,0.949145,0.95361,5780629.2845813,0
+WIT.US,D,20080310,000000,0.959415,0.96691,0.91199,0.91502,6141181.4987298,0
+WIT.US,D,20080311,000000,0.926875,0.975835,0.926875,0.968445,8565433.1405359,0
+WIT.US,D,20080312,000000,0.959415,0.975835,0.92241,0.946125,5296911.7793805,0
+WIT.US,D,20080313,000000,0.92836,0.971325,0.90758,0.94756,6270891.7662979,0
+WIT.US,D,20080314,000000,0.96691,0.96691,0.90758,0.917945,6453981.7899771,0
+WIT.US,D,20080317,000000,0.901575,0.925385,0.876425,0.900135,7215535.2616196,0
+WIT.US,D,20080318,000000,0.925385,0.95793,0.91348,0.952075,5352043.178421,0
+WIT.US,D,20080319,000000,0.962445,0.97723,0.91199,0.91199,6613967.8651423,0
+WIT.US,D,20080320,000000,0.90758,0.952075,0.89567,0.949145,3494199.0854279,0
+WIT.US,D,20080324,000000,0.95793,1.00844,0.95361,1.00844,5432114.828287,0
+WIT.US,D,20080325,000000,1.02178,1.03513,0.99797,1.02922,7393588.0520641,0
+WIT.US,D,20080326,000000,0.99643,1.01578,0.990575,1.00253,4483216.1911652,0
+WIT.US,D,20080327,000000,0.999505,1.01578,0.98179,1.00253,10457840.434119,0
+WIT.US,D,20080328,000000,1.01434,1.03513,1.00253,1.00992,5003653.6955003,0
+WIT.US,D,20080331,000000,1.001,1.03215,0.97872,1.0262,7880258.5571403,0
+WIT.US,D,20080401,000000,1.03513,1.08856,1.01434,1.08255,9591206.5279998,0
+WIT.US,D,20080402,000000,1.08111,1.09883,1.02922,1.09883,10301962.354685,0
+WIT.US,D,20080403,000000,1.04842,1.0766,1.02471,1.0766,15065266.048716,0
+WIT.US,D,20080404,000000,1.04698,1.07958,1.02922,1.06628,9320562.5776371,0
+WIT.US,D,20080407,000000,1.07958,1.08543,1.05284,1.0573,5291308.1345656,0
+WIT.US,D,20080408,000000,1.03954,1.0573,1.02778,1.05284,5205872.7081339,0
+WIT.US,D,20080409,000000,1.04406,1.04544,1.007,1.01285,4041306.3108227,0
+WIT.US,D,20080410,000000,0.99643,1.02322,0.990575,1.01727,5249909.6967207,0
+WIT.US,D,20080411,000000,1.00253,1.00253,0.980205,0.98179,3414869.213005,0
+WIT.US,D,20080414,000000,0.968445,0.99504,0.968445,0.990575,3882430.8861225,0
+WIT.US,D,20080415,000000,1.02778,1.04544,0.99643,1.03061,7744781.3730918,0
+WIT.US,D,20080416,000000,1.05284,1.06767,1.05135,1.06186,6241359.7518435,0
+WIT.US,D,20080417,000000,1.06628,1.06628,1.03215,1.04842,5778295.1044749,0
+WIT.US,D,20080418,000000,1.06916,1.11961,1.06032,1.10632,9129822.9740757,0
+WIT.US,D,20080421,000000,1.07214,1.12408,1.07214,1.09585,9361555.8598676,0
+WIT.US,D,20080422,000000,1.07521,1.07958,1.04698,1.05135,8415326.0089814,0
+WIT.US,D,20080423,000000,1.06767,1.09585,1.06032,1.09144,3773899.5739753,0
+WIT.US,D,20080424,000000,1.08404,1.11961,1.07808,1.10632,5602699.4518109,0
+WIT.US,D,20080425,000000,1.12254,1.13593,1.09734,1.13593,4469878.307086,0
+WIT.US,D,20080428,000000,1.1463,1.1463,1.10632,1.12849,5100270.2074673,0
+WIT.US,D,20080429,000000,1.14774,1.16714,1.14774,1.15072,5143841.5694526,0
+WIT.US,D,20080430,000000,1.16411,1.17453,1.14476,1.15666,3667442.4166895,0
+WIT.US,D,20080501,000000,1.1463,1.17453,1.14476,1.173,3730322.1648913,0
+WIT.US,D,20080502,000000,1.16411,1.21308,1.15666,1.20712,5146560.7481775,0
+WIT.US,D,20080505,000000,1.19388,1.21154,1.18634,1.19234,4301164.2527665,0
+WIT.US,D,20080506,000000,1.19671,1.22047,1.16257,1.21596,3218463.477942,0
+WIT.US,D,20080507,000000,1.17884,1.20266,1.13896,1.14476,7871312.8824322,0
+WIT.US,D,20080508,000000,1.14184,1.15821,1.12552,1.14774,6277458.9155091,0
+WIT.US,D,20080509,000000,1.14774,1.1596,1.1152,1.15518,4536537.4919885,0
+WIT.US,D,20080512,000000,1.14928,1.18336,1.1405,1.1715,5315196.1902136,0
+WIT.US,D,20080513,000000,1.1596,1.16862,1.14476,1.1596,3749426.9654509,0
+WIT.US,D,20080514,000000,1.16257,1.19076,1.16257,1.19076,3182567.8999333,0
+WIT.US,D,20080515,000000,1.19076,1.21308,1.17006,1.2101,3769096.1618912,0
+WIT.US,D,20080516,000000,1.19388,1.19671,1.16257,1.18038,4516922.7194368,0
+WIT.US,D,20080519,000000,1.17006,1.21308,1.16118,1.19388,4391122.9090416,0
+WIT.US,D,20080520,000000,1.18932,1.19076,1.1656,1.18038,2290622.8542667,0
+WIT.US,D,20080521,000000,1.1715,1.19234,1.1522,1.15374,3381102.2137462,0
+WIT.US,D,20080522,000000,1.14184,1.18634,1.14184,1.17453,2523149.9256906,0
+WIT.US,D,20080523,000000,1.1656,1.16862,1.13742,1.14476,3590309.6568019,0
+WIT.US,D,20080527,000000,1.14774,1.18187,1.14774,1.18187,3115223.3771757,0
+WIT.US,D,20080528,000000,1.19388,1.20856,1.1849,1.20266,2848455.6170932,0
+WIT.US,D,20080529,000000,1.1849,1.23674,1.1849,1.23083,3227388.9956543,0
+WIT.US,D,20080530,000000,1.23977,1.27981,1.23083,1.2605,8589383.6828707,0
+WIT.US,D,20080602,000000,1.24567,1.25752,1.21452,1.23083,4335253.7639571,0
+WIT.US,D,20080603,000000,1.22786,1.26646,1.22786,1.24419,4102992.7648769,0
+WIT.US,D,20080604,000000,1.23083,1.26199,1.22047,1.22201,6611069.2891554,0
+WIT.US,D,20080605,000000,1.24716,1.2931,1.24716,1.2931,5530609.9722567,0
+WIT.US,D,20080606,000000,1.2545,1.25599,1.21893,1.22047,4222674.9270659,0
+WIT.US,D,20080609,000000,1.21745,1.21893,1.18336,1.20266,5765692.9507401,0
+WIT.US,D,20080610,000000,1.17745,1.18932,1.15821,1.16714,6665720.9516973,0
+WIT.US,D,20080611,000000,1.16257,1.173,1.12552,1.12849,5111406.947612,0
+WIT.US,D,20080612,000000,1.13742,1.19819,1.13742,1.17884,5544963.7689211,0
+WIT.US,D,20080613,000000,1.173,1.21308,1.16862,1.20419,2526622.9760561,0
+WIT.US,D,20080616,000000,1.20569,1.21745,1.19532,1.19671,2588355.7912005,0
+WIT.US,D,20080617,000000,1.21893,1.21893,1.19388,1.19388,4873659.2142922,0
+WIT.US,D,20080618,000000,1.1715,1.19234,1.14774,1.1656,6325245.105303,0
+WIT.US,D,20080619,000000,1.15072,1.20569,1.15072,1.19964,4295189.7192301,0
+WIT.US,D,20080620,000000,1.17006,1.173,1.10924,1.11068,8393961.6091997,0
+WIT.US,D,20080623,000000,1.127,1.13896,1.1078,1.11217,6782950.0075051,0
+WIT.US,D,20080624,000000,1.10924,1.12408,1.08111,1.10041,5190323.6016223,0
+WIT.US,D,20080625,000000,1.10924,1.13742,1.08994,1.12552,3597086.4387687,0
+WIT.US,D,20080626,000000,1.11217,1.12408,1.06628,1.06628,4369363.4321434,0
+WIT.US,D,20080627,000000,1.0573,1.08856,1.04406,1.06916,6619351.7987037,0
+WIT.US,D,20080630,000000,1.08543,1.09734,1.06479,1.08404,3591835.5413792,0
+WIT.US,D,20080701,000000,1.05284,1.06186,1.02778,1.04842,7592950.8184017,0
+WIT.US,D,20080702,000000,1.07214,1.08404,1.02922,1.03513,5465877.7961466,0
+WIT.US,D,20080703,000000,1.03358,1.06032,1.01285,1.03513,4287141.0308323,0
+WIT.US,D,20080707,000000,1.02922,1.07808,1.02322,1.04252,5572683.6694588,0
+WIT.US,D,20080708,000000,1.01434,1.04252,1.00253,1.0262,8101739.5949003,0
+WIT.US,D,20080709,000000,1.04406,1.08255,1.04252,1.04986,9815563.9690515,0
+WIT.US,D,20080710,000000,1.05884,1.05884,0.993605,1.00992,10910834.646418,0
+WIT.US,D,20080711,000000,0.98179,1.00546,0.944635,0.98179,11769885.490741,0
+WIT.US,D,20080714,000000,0.975835,0.990575,0.93719,0.95361,7855743.6189249,0
+WIT.US,D,20080715,000000,0.932775,0.96393,0.89428,0.93719,12086654.694449,0
+WIT.US,D,20080716,000000,0.917945,0.97872,0.900135,0.97723,7296352.7203279,0
+WIT.US,D,20080717,000000,0.969835,0.999505,0.955055,0.98914,12038767.719676,0
+WIT.US,D,20080718,000000,0.91502,0.97286,0.91502,0.962445,12187665.431487,0
+WIT.US,D,20080721,000000,0.94017,0.971325,0.92241,0.932775,9270839.3005528,0
+WIT.US,D,20080722,000000,0.935755,0.98467,0.932775,0.98467,9138135.7191177,0
+WIT.US,D,20080723,000000,0.98467,1.01126,0.949145,1.01126,10024323.926802,0
+WIT.US,D,20080724,000000,1.01727,1.01727,0.95639,0.960905,5546344.5231291,0
+WIT.US,D,20080725,000000,0.95361,1.00253,0.95361,0.97286,5509890.5963386,0
+WIT.US,D,20080728,000000,0.975835,0.98467,0.941705,0.952075,4344679.1751638,0
+WIT.US,D,20080729,000000,0.95054,0.99211,0.949145,0.990575,4395607.8405931,0
+WIT.US,D,20080730,000000,1.00397,1.01126,0.96691,0.990575,5245211.1010144,0
+WIT.US,D,20080731,000000,0.959415,1.01434,0.952075,1.00253,9325934.417001,0
+WIT.US,D,20080801,000000,1.01876,1.02778,0.97723,1.01727,4201673.3532074,0
+WIT.US,D,20080804,000000,1.00546,1.02322,0.960905,0.962445,6235139.3029591,0
+WIT.US,D,20080805,000000,0.99211,1.02178,0.990575,1.00992,7335279.9104954,0
+WIT.US,D,20080806,000000,1.02178,1.06032,1.00992,1.04698,6223073.3253108,0
+WIT.US,D,20080807,000000,1.02322,1.04842,1.01126,1.01727,4680137.9453191,0
+WIT.US,D,20080808,000000,1.00546,1.03215,0.99211,1.01876,7136449.2888452,0
+WIT.US,D,20080811,000000,1.02322,1.04698,1.01434,1.038,4442192.6734411,0
+WIT.US,D,20080812,000000,1.02024,1.02024,0.993605,1.00397,5656780.6713735,0
+WIT.US,D,20080813,000000,0.99504,1.00397,0.980205,0.993605,3533285.5158617,0
+WIT.US,D,20080814,000000,0.983135,1.05884,0.97872,1.04406,6674146.5759154,0
+WIT.US,D,20080815,000000,1.05284,1.06326,1.03358,1.03954,3734762.7510522,0
+WIT.US,D,20080818,000000,1.04103,1.05581,1.01727,1.02471,4815695.7573506,0
+WIT.US,D,20080819,000000,1.04986,1.06479,1.02471,1.03215,10914029.530242,0
+WIT.US,D,20080820,000000,1.03215,1.04842,1.02778,1.04698,5479814.3429993,0
+WIT.US,D,20080821,000000,1.02178,1.03954,1.01434,1.01434,3837480.7856288,0
+WIT.US,D,20080822,000000,1.02322,1.04103,1.02024,1.03513,3938951.1021693,0
+WIT.US,D,20080825,000000,1.01578,1.0262,1.00253,1.00397,3766864.7824631,0
+WIT.US,D,20080826,000000,1.01578,1.038,1.01578,1.02178,3342918.8167215,0
+WIT.US,D,20080827,000000,1.03215,1.03954,1.02178,1.03215,3476342.0029044,0
+WIT.US,D,20080828,000000,1.03215,1.04842,1.02178,1.03061,5354008.4855054,0
+WIT.US,D,20080829,000000,1.03358,1.04544,1.01285,1.03061,4689252.9387915,0
+WIT.US,D,20080902,000000,1.05884,1.07521,1.04406,1.06767,6265671.104402,0
+WIT.US,D,20080903,000000,1.06032,1.06767,1.02778,1.03652,7769421.2846808,0
+WIT.US,D,20080904,000000,1.02922,1.03652,1.01434,1.02178,5334266.7238805,0
+WIT.US,D,20080905,000000,1.01126,1.01126,0.98467,1.00397,5726261.8356792,0
+WIT.US,D,20080908,000000,1.02471,1.04544,1.01126,1.03513,7203711.1679202,0
+WIT.US,D,20080909,000000,1.02922,1.04698,1.001,1.007,7833726.1324813,0
+WIT.US,D,20080910,000000,1.00992,1.0262,0.99504,1.00546,8942649.1430603,0
+WIT.US,D,20080911,000000,0.98765,0.99504,0.94756,0.95793,11303095.83056,0
+WIT.US,D,20080912,000000,0.975835,0.975835,0.925385,0.95054,6982603.0345814,0
+WIT.US,D,20080915,000000,0.919385,0.925385,0.88089,0.883815,9876716.2627187,0
+WIT.US,D,20080916,000000,0.872005,0.91348,0.86605,0.900135,11272009.711734,0
+WIT.US,D,20080917,000000,0.861635,0.900135,0.84085,0.851165,10436617.133308,0
+WIT.US,D,20080918,000000,0.861635,0.93124,0.84085,0.91502,13634415.65922,0
+WIT.US,D,20080919,000000,0.93427,1.04986,0.93124,1.01727,16706926.362429,0
+WIT.US,D,20080922,000000,0.97872,1.001,0.892745,0.9046,18777207.049195,0
+WIT.US,D,20080923,000000,0.88525,0.91502,0.87344,0.87935,15594586.741073,0
+WIT.US,D,20080924,000000,0.876425,0.901575,0.86605,0.89126,7993133.7018689,0
+WIT.US,D,20080925,000000,0.87791,0.95054,0.8601,0.93863,12580311.614248,0
+WIT.US,D,20080926,000000,0.88828,1.01434,0.874975,0.91199,13362380.876152,0
+WIT.US,D,20080929,000000,0.898695,0.898695,0.79045,0.79045,11227283.353893,0
+WIT.US,D,20080930,000000,0.86605,0.86754,0.818575,0.86461,6920789.591454,0
+WIT.US,D,20081001,000000,0.85707,0.86754,0.82453,0.827455,9119581.2045417,0
+WIT.US,D,20081002,000000,0.83043,0.845315,0.782955,0.79481,4573844.0596988,0
+WIT.US,D,20081003,000000,0.82304,0.88828,0.77408,0.808205,6971589.2521106,0
+WIT.US,D,20081006,000000,0.772535,0.793375,0.662845,0.793375,12062161.928929,0
+WIT.US,D,20081007,000000,0.775565,0.79481,0.66885,0.67773,11779625.351081,0
+WIT.US,D,20081008,000000,0.69996,0.75036,0.646525,0.67327,9617827.8722698,0
+WIT.US,D,20081009,000000,0.66885,0.70586,0.618395,0.62286,7099348.3224915,0
+WIT.US,D,20081010,000000,0.57246,0.63025,0.511635,0.59022,13638422.869973,0
+WIT.US,D,20081013,000000,0.636155,0.82453,0.634665,0.82453,14628734.054836,0
+WIT.US,D,20081014,000000,0.843825,0.843825,0.71469,0.71623,15263903.163207,0
+WIT.US,D,20081015,000000,0.67773,0.710375,0.636155,0.646525,6204867.5267611,0
+WIT.US,D,20081016,000000,0.645085,0.683685,0.594685,0.67178,13003142.898125,0
+WIT.US,D,20081017,000000,0.65248,0.7711,0.62579,0.738505,14712111.452003,0
+WIT.US,D,20081020,000000,0.75631,0.80077,0.725155,0.744455,7233593.9141005,0
+WIT.US,D,20081021,000000,0.734035,0.77854,0.7133,0.72372,6225296.6419406,0
+WIT.US,D,20081022,000000,0.676245,0.710375,0.65545,0.667355,6328383.5495393,0
+WIT.US,D,20081023,000000,0.67178,0.685125,0.5991,0.63918,8352178.1727362,0
+WIT.US,D,20081024,000000,0.578465,0.63179,0.563575,0.578465,9728596.6109438,0
+WIT.US,D,20081027,000000,0.55167,0.57692,0.53535,0.545815,10076316.881606,0
+WIT.US,D,20081028,000000,0.566455,0.67178,0.566455,0.67029,7626923.419017,0
+WIT.US,D,20081029,000000,0.65987,0.694,0.624345,0.674805,10006124.175351,0
+WIT.US,D,20081030,000000,0.70298,0.734035,0.68805,0.72665,8506522.3047947,0
+WIT.US,D,20081031,000000,0.717715,0.809695,0.68805,0.68805,13431531.465727,0
+WIT.US,D,20081103,000000,0.7771,0.7771,0.68964,0.711865,8736136.6903346,0
+WIT.US,D,20081104,000000,0.75929,0.75929,0.67029,0.74887,5583949.4143762,0
+WIT.US,D,20081105,000000,0.768165,0.768165,0.7074,0.717715,7581414.9697414,0
+WIT.US,D,20081106,000000,0.710375,0.710375,0.64955,0.65545,6832725.6927783,0
+WIT.US,D,20081107,000000,0.661305,0.71623,0.64955,0.698415,8813714.919828,0
+WIT.US,D,20081110,000000,0.717715,0.75929,0.701445,0.72967,7673290.5563111,0
+WIT.US,D,20081111,000000,0.694,0.73116,0.676245,0.70586,8905771.9193592,0
+WIT.US,D,20081112,000000,0.683685,0.69698,0.62286,0.637645,9183958.6175268,0
+WIT.US,D,20081113,000000,0.667355,0.747385,0.5991,0.72665,8144603.4463353,0
+WIT.US,D,20081114,000000,0.692465,0.698415,0.62286,0.628865,9568743.5719504,0
+WIT.US,D,20081117,000000,0.624345,0.65699,0.60654,0.61244,4275597.1193736,0
+WIT.US,D,20081118,000000,0.585755,0.624345,0.57395,0.594685,5665297.0020724,0
+WIT.US,D,20081119,000000,0.57985,0.591655,0.545815,0.554595,6450605.4931911,0
+WIT.US,D,20081120,000000,0.556035,0.556035,0.504245,0.50866,7595212.4333234,0
+WIT.US,D,20081121,000000,0.53535,0.58873,0.52349,0.57692,16039463.731188,0
+WIT.US,D,20081124,000000,0.591655,0.68805,0.591655,0.662845,11785769.203382,0
+WIT.US,D,20081125,000000,0.662845,0.665775,0.624345,0.637645,9239223.0527392,0
+WIT.US,D,20081126,000000,0.63318,0.67917,0.62579,0.664435,6739799.9267307,0
+WIT.US,D,20081128,000000,0.667355,0.68656,0.65848,0.67327,2697201.5524812,0
+WIT.US,D,20081201,000000,0.64955,0.65248,0.57246,0.57692,6548262.1061382,0
+WIT.US,D,20081202,000000,0.593145,0.61244,0.57246,0.594685,7870053.0701987,0
+WIT.US,D,20081203,000000,0.56943,0.61686,0.56943,0.60654,5930756.5731316,0
+WIT.US,D,20081204,000000,0.61244,0.61244,0.55906,0.566455,4675292.2035439,0
+WIT.US,D,20081205,000000,0.556035,0.602075,0.54284,0.593145,6372601.9510877,0
+WIT.US,D,20081208,000000,0.61244,0.692465,0.61244,0.661305,9872690.91067,0
+WIT.US,D,20081209,000000,0.624345,0.70442,0.624345,0.674805,10253885.904153,0
+WIT.US,D,20081210,000000,0.70442,0.70442,0.664435,0.68656,5473577.7685182,0
+WIT.US,D,20081211,000000,0.674805,0.708885,0.65699,0.664435,9638936.2782057,0
+WIT.US,D,20081212,000000,0.682195,0.695495,0.63025,0.68071,9412684.0795547,0
+WIT.US,D,20081215,000000,0.65545,0.67917,0.650985,0.65987,5147939.4866859,0
+WIT.US,D,20081216,000000,0.67917,0.692465,0.636155,0.683685,8931943.7626243,0
+WIT.US,D,20081217,000000,0.692465,0.717715,0.68071,0.70298,7967810.4681244,0
+WIT.US,D,20081218,000000,0.710375,0.754775,0.685125,0.72665,7794645.7491462,0
+WIT.US,D,20081219,000000,0.67917,0.753285,0.67917,0.74589,4948078.8425536,0
+WIT.US,D,20081222,000000,0.74887,0.74887,0.68656,0.719205,5656774.6242747,0
+WIT.US,D,20081223,000000,0.66885,0.75036,0.66885,0.7326,5181795.176726,0
+WIT.US,D,20081224,000000,0.75036,0.75036,0.708885,0.7133,1892362.9481929,0
+WIT.US,D,20081226,000000,0.70442,0.71623,0.682195,0.68805,2060661.7684001,0
+WIT.US,D,20081229,000000,0.69698,0.75036,0.66885,0.747385,7140569.3787738,0
+WIT.US,D,20081230,000000,0.747385,0.74887,0.7074,0.728135,4866938.8719135,0
+WIT.US,D,20081231,000000,0.692465,0.735525,0.692465,0.72372,3923714.4290917,0
+WIT.US,D,20090102,000000,0.737015,0.754775,0.72372,0.74589,6889082.6371596,0
+WIT.US,D,20090105,000000,0.74589,0.77854,0.72372,0.741525,7552838.3968849,0
+WIT.US,D,20090106,000000,0.775565,0.775565,0.728135,0.74887,6853447.084396,0
+WIT.US,D,20090107,000000,0.70442,0.762265,0.70442,0.735525,11895576.453359,0
+WIT.US,D,20090108,000000,0.73116,0.73116,0.710375,0.71623,9444800.2208626,0
+WIT.US,D,20090109,000000,0.728135,0.744455,0.691025,0.72967,6927707.472391,0
+WIT.US,D,20090112,000000,0.676245,0.701445,0.653965,0.653965,8431383.0717856,0
+WIT.US,D,20090113,000000,0.68071,0.701445,0.66885,0.69698,4968677.2764973,0
+WIT.US,D,20090114,000000,0.683685,0.695495,0.64211,0.64806,6412744.6080981,0
+WIT.US,D,20090115,000000,0.65699,0.65699,0.5991,0.63918,7872413.4543995,0
+WIT.US,D,20090116,000000,0.64062,0.65699,0.61686,0.63918,4281569.6372105,0
+WIT.US,D,20090120,000000,0.643645,0.643645,0.578465,0.602075,6910497.4294307,0
+WIT.US,D,20090121,000000,0.58873,0.61537,0.57092,0.61537,7937697.9321928,0
+WIT.US,D,20090122,000000,0.57985,0.594685,0.5413,0.578465,5439623.3091991,0
+WIT.US,D,20090123,000000,0.55167,0.594685,0.55167,0.59022,4301906.0302097,0
+WIT.US,D,20090126,000000,0.621375,0.627275,0.591655,0.5991,4438913.1302347,0
+WIT.US,D,20090127,000000,0.62579,0.62579,0.60654,0.619885,2889104.2146966,0
+WIT.US,D,20090128,000000,0.634665,0.662845,0.634665,0.650985,5476141.738376,0
+WIT.US,D,20090129,000000,0.545815,0.65545,0.545815,0.62286,4126439.3823183,0
+WIT.US,D,20090130,000000,0.62286,0.63918,0.607975,0.61686,7559895.3610925,0
+WIT.US,D,20090202,000000,0.59766,0.621375,0.594685,0.607975,2535832.7074084,0
+WIT.US,D,20090203,000000,0.611005,0.621375,0.59022,0.61244,4774533.1563559,0
+WIT.US,D,20090204,000000,0.61388,0.63025,0.585755,0.60654,7590449.3352308,0
+WIT.US,D,20090205,000000,0.59617,0.60952,0.578465,0.60654,5676586.9353847,0
+WIT.US,D,20090206,000000,0.607975,0.64806,0.60654,0.64806,3587967.4138973,0
+WIT.US,D,20090209,000000,0.64955,0.65248,0.624345,0.637645,6767277.9433195,0
+WIT.US,D,20090210,000000,0.634665,0.64062,0.594685,0.602075,5950998.2282507,0
+WIT.US,D,20090211,000000,0.611005,0.61686,0.584265,0.593145,4971305.7487414,0
+WIT.US,D,20090212,000000,0.58873,0.61244,0.578465,0.607975,5100641.0961889,0
+WIT.US,D,20090213,000000,0.58278,0.61244,0.55752,0.602075,5080197.8711123,0
+WIT.US,D,20090217,000000,0.57985,0.57985,0.545815,0.56209,8095936.3958276,0
+WIT.US,D,20090218,000000,0.55752,0.56799,0.544325,0.556035,5261080.7037582,0
+WIT.US,D,20090219,000000,0.584265,0.584265,0.55906,0.56209,3172078.1993518,0
+WIT.US,D,20090220,000000,0.53976,0.56209,0.530885,0.54869,4305397.2218713,0
+WIT.US,D,20090223,000000,0.547155,0.563575,0.52503,0.53232,3460089.4172416,0
+WIT.US,D,20090224,000000,0.53535,0.550175,0.52503,0.544325,7591299.9604509,0
+WIT.US,D,20090225,000000,0.529395,0.54869,0.526415,0.536785,3967066.0798234,0
+WIT.US,D,20090226,000000,0.544325,0.545815,0.520515,0.527905,2538664.7653095,0
+WIT.US,D,20090227,000000,0.5413,0.5413,0.50568,0.50568,4904586.0928516,0
+WIT.US,D,20090302,000000,0.48787,0.48787,0.447785,0.456716,7430951.0593623,0
+WIT.US,D,20090303,000000,0.455226,0.492335,0.455226,0.477502,6881445.1514748,0
+WIT.US,D,20090304,000000,0.48787,0.526415,0.48787,0.510195,6677446.2761176,0
+WIT.US,D,20090305,000000,0.464206,0.517535,0.464206,0.492335,7088570.3768708,0
+WIT.US,D,20090306,000000,0.486432,0.510195,0.477502,0.495262,2544683.6442366,0
+WIT.US,D,20090309,000000,0.483504,0.495262,0.471598,0.47899,2951064.8038929,0
+WIT.US,D,20090310,000000,0.474525,0.53837,0.474525,0.53232,5603981.4367397,0
+WIT.US,D,20090311,000000,0.527905,0.54869,0.50275,0.51456,6482292.2904898,0
+WIT.US,D,20090312,000000,0.499778,0.5413,0.495262,0.53976,5995815.2925726,0
+WIT.US,D,20090313,000000,0.54284,0.56506,0.53232,0.554595,4904134.5761471,0
+WIT.US,D,20090316,000000,0.553055,0.57692,0.553055,0.560545,4209383.4040769,0
+WIT.US,D,20090317,000000,0.55752,0.563575,0.54284,0.563575,3918572.3794791,0
+WIT.US,D,20090318,000000,0.581285,0.594685,0.55906,0.593145,8813858.0344977,0
+WIT.US,D,20090319,000000,0.621375,0.621375,0.584265,0.60361,8984811.5310435,0
+WIT.US,D,20090320,000000,0.56799,0.60361,0.56799,0.58719,6390922.6445132,0
+WIT.US,D,20090323,000000,0.59617,0.68656,0.58873,0.683685,10401038.020132,0
+WIT.US,D,20090324,000000,0.637645,0.68805,0.637645,0.664435,4401407.0082667,0
+WIT.US,D,20090325,000000,0.650985,0.68805,0.63318,0.667355,8358850.1383252,0
+WIT.US,D,20090326,000000,0.667355,0.695495,0.65699,0.695495,10086310.720093,0
+WIT.US,D,20090327,000000,0.64211,0.67773,0.64211,0.65848,4083672.2844629,0
+WIT.US,D,20090330,000000,0.63318,0.645085,0.618395,0.63318,4396855.5586292,0
+WIT.US,D,20090331,000000,0.653965,0.661305,0.63318,0.63318,5913810.5868154,0
+WIT.US,D,20090401,000000,0.646525,0.661305,0.61388,0.64806,6047689.321102,0
+WIT.US,D,20090402,000000,0.67178,0.741525,0.67178,0.710375,12564768.554835,0
+WIT.US,D,20090403,000000,0.69996,0.768165,0.69996,0.751745,10001637.2281,0
+WIT.US,D,20090406,000000,0.754775,0.754775,0.71469,0.741525,7101819.5701688,0
+WIT.US,D,20090407,000000,0.734035,0.734035,0.70586,0.71469,4870736.4499103,0
+WIT.US,D,20090408,000000,0.735525,0.82155,0.735525,0.79045,11411300.599377,0
+WIT.US,D,20090409,000000,0.80384,0.809695,0.7578,0.78747,9175059.3039089,0
+WIT.US,D,20090413,000000,0.77408,0.788955,0.760775,0.77854,4081825.9036534,0
+WIT.US,D,20090414,000000,0.754775,0.791885,0.741525,0.75036,13184751.382618,0
+WIT.US,D,20090415,000000,0.72665,0.77854,0.691025,0.717715,16728121.443447,0
+WIT.US,D,20090416,000000,0.720645,0.74589,0.701445,0.73999,8043048.4704127,0
+WIT.US,D,20090417,000000,0.72372,0.762265,0.70442,0.753285,5721166.1471569,0
+WIT.US,D,20090420,000000,0.754775,0.754775,0.695495,0.7133,6172765.4953502,0
+WIT.US,D,20090421,000000,0.710375,0.72665,0.70442,0.72665,2680950.982518,0
+WIT.US,D,20090422,000000,0.728135,0.772535,0.728135,0.7578,5935888.5442462,0
+WIT.US,D,20090423,000000,0.772535,0.818575,0.772535,0.80077,8700376.1641974,0
+WIT.US,D,20090424,000000,0.76524,0.827455,0.76524,0.81113,7592904.4573115,0
+WIT.US,D,20090427,000000,0.77998,0.834945,0.77998,0.815595,7267584.6560119,0
+WIT.US,D,20090428,000000,0.802305,0.828995,0.788955,0.808205,4453200.4088131,0
+WIT.US,D,20090429,000000,0.83341,0.845315,0.81421,0.82453,8476911.6780569,0
+WIT.US,D,20090430,000000,0.845315,0.854195,0.82304,0.834945,6059253.3895564,0
+WIT.US,D,20090501,000000,0.834945,0.84824,0.82155,0.842435,3316392.2103315,0
+WIT.US,D,20090504,000000,0.872005,0.944635,0.86605,0.944635,8462918.6916162,0
+WIT.US,D,20090505,000000,0.9298,0.969835,0.92092,0.969835,8113942.6401196,0
+WIT.US,D,20090506,000000,0.990575,0.990575,0.92241,0.943145,10820962.665224,0
+WIT.US,D,20090507,000000,0.97286,0.97286,0.898695,0.910455,7142826.9622964,0
+WIT.US,D,20090508,000000,0.906035,0.932775,0.9046,0.926875,3412609.6137829,0
+WIT.US,D,20090511,000000,0.932775,0.94017,0.876425,0.882325,9552902.1890006,0
+WIT.US,D,20090512,000000,0.90758,0.94756,0.90758,0.935755,7685628.6534017,0
+WIT.US,D,20090513,000000,0.906035,0.92092,0.870465,0.898695,7210635.0959559,0
+WIT.US,D,20090514,000000,0.89126,0.93427,0.88674,0.9239,4379256.4856512,0
+WIT.US,D,20090515,000000,0.91502,0.97872,0.91502,0.95054,5912726.1404447,0
+WIT.US,D,20090518,000000,1.05442,1.12254,0.98179,1.02178,28090658.238736,0
+WIT.US,D,20090519,000000,0.99797,1.06479,0.959415,0.993605,9401474.7742253,0
+WIT.US,D,20090520,000000,1.01876,1.03513,0.98179,0.98616,5342918.1064508,0
+WIT.US,D,20090521,000000,0.97872,0.999505,0.943145,0.96691,4626475.9912679,0
+WIT.US,D,20090522,000000,0.98616,0.99504,0.95793,0.975835,2729005.2603552,0
+WIT.US,D,20090526,000000,0.941705,1.00397,0.94017,0.993605,6407398.9728287,0
+WIT.US,D,20090527,000000,1.02024,1.04544,0.95054,1.001,4654312.8023808,0
+WIT.US,D,20090528,000000,0.975835,1.03954,0.971325,1.02778,3252228.4615012,0
+WIT.US,D,20090529,000000,1.04698,1.0573,1.007,1.04986,6369346.5962762,0
+WIT.US,D,20090601,000000,1.06767,1.12552,1.06479,1.10924,4581529.9221733,0
+WIT.US,D,20090602,000000,1.13742,1.13742,1.08255,1.11366,4471958.5090461,0
+WIT.US,D,20090603,000000,1.10924,1.11366,1.05581,1.08543,4510162.0630666,0
+WIT.US,D,20090604,000000,1.06479,1.10483,1.03513,1.10185,3418886.5022554,0
+WIT.US,D,20090605,000000,1.10632,1.12408,1.08543,1.10483,2211536.8814922,0
+WIT.US,D,20090608,000000,1.10334,1.10334,1.07367,1.08856,4765934.1819745,0
+WIT.US,D,20090609,000000,1.13305,1.1522,1.11961,1.1405,3098964.7444142,0
+WIT.US,D,20090610,000000,1.14338,1.1522,1.10632,1.12408,3116948.8160108,0
+WIT.US,D,20090611,000000,1.09292,1.15666,1.09292,1.14928,3353595.9773634,0
+WIT.US,D,20090612,000000,1.13896,1.14476,1.08111,1.09292,8870783.4061588,0
+WIT.US,D,20090615,000000,1.09441,1.10483,1.02322,1.06326,6917004.1076546,0
+WIT.US,D,20090616,000000,1.06326,1.08543,1.0262,1.0262,4208925.8402736,0
+WIT.US,D,20090617,000000,1.02024,1.04406,1.00397,1.02471,6804632.8878195,0
+WIT.US,D,20090618,000000,1.04842,1.0573,1.001,1.02024,4487263.7159092,0
+WIT.US,D,20090619,000000,1.06326,1.06326,1.00253,1.00992,5048601.7802944,0
+WIT.US,D,20090622,000000,1.00397,1.007,0.946125,0.949145,5174085.1258565,0
+WIT.US,D,20090623,000000,0.99504,0.99504,0.949145,0.95361,3066790.1478187,0
+WIT.US,D,20090624,000000,0.959415,1.00546,0.959415,0.98914,3513320.0115841,0
+WIT.US,D,20090625,000000,1.00992,1.02178,0.99797,1.02024,3848295.0138418,0
+WIT.US,D,20090626,000000,1.03652,1.06628,1.03513,1.0573,4661202.4635237,0
+WIT.US,D,20090629,000000,1.04842,1.06479,1.04406,1.05442,3695549.3315453,0
+WIT.US,D,20090630,000000,1.04986,1.06628,1.03513,1.04986,5162200.5611699,0
+WIT.US,D,20090701,000000,1.05284,1.05581,1.03358,1.04103,2886423.3342636,0
+WIT.US,D,20090702,000000,1.03061,1.04544,0.999505,1.04544,2369025.5048857,0
+WIT.US,D,20090706,000000,1.01126,1.03954,0.980205,1.00253,4793541.203336,0
+WIT.US,D,20090707,000000,1.00397,1.01727,0.98765,0.98914,3026758.3542848,0
+WIT.US,D,20090708,000000,0.97872,1.007,0.944635,0.97286,5553383.3460405,0
+WIT.US,D,20090709,000000,0.971325,1.01578,0.962445,1.00546,5539894.2844932,0
+WIT.US,D,20090710,000000,1.001,1.03954,0.993605,1.02178,4140087.6841319,0
+WIT.US,D,20090713,000000,1.01434,1.03215,0.99211,0.99797,4651859.6959996,0
+WIT.US,D,20090714,000000,1.00992,1.0262,0.99643,1.00253,2574731.6777818,0
+WIT.US,D,20090715,000000,1.02322,1.08697,1.01285,1.08697,5703343.3315261,0
+WIT.US,D,20090716,000000,1.06628,1.1345,1.05884,1.127,6268835.7527328,0
+WIT.US,D,20090717,000000,1.15518,1.18187,1.14338,1.16257,7334638.9180309,0
+WIT.US,D,20090720,000000,1.18932,1.21308,1.1849,1.21308,5353778.695754,0
+WIT.US,D,20090721,000000,1.21308,1.22201,1.18336,1.19964,5377471.2285433,0
+WIT.US,D,20090722,000000,1.19964,1.21308,1.15821,1.20712,6160975.6685436,0
+WIT.US,D,20090723,000000,1.20712,1.24567,1.20712,1.24126,6416866.7137264,0
+WIT.US,D,20090724,000000,1.23382,1.25902,1.20856,1.25307,3046373.1268366,0
+WIT.US,D,20090727,000000,1.22935,1.26199,1.22935,1.2605,3404607.2864753,0
+WIT.US,D,20090728,000000,1.2545,1.26199,1.22935,1.25902,3713315.7075879,0
+WIT.US,D,20090729,000000,1.25307,1.26795,1.24274,1.25752,2876584.7046443,0
+WIT.US,D,20090730,000000,1.27678,1.29459,1.26646,1.27981,3108394.18702,0
+WIT.US,D,20090731,000000,1.25752,1.31235,1.2486,1.29162,5631161.1297916,0
+WIT.US,D,20090803,000000,1.2991,1.34946,1.2991,1.34499,6891096.3210337,0
+WIT.US,D,20090804,000000,1.32723,1.36132,1.32723,1.35536,4068786.3431111,0
+WIT.US,D,20090805,000000,1.34356,1.36876,1.34356,1.36132,5095376.0889023,0
+WIT.US,D,20090806,000000,1.36876,1.37614,1.33914,1.34946,3821101.2108929,0
+WIT.US,D,20090807,000000,1.37764,1.37917,1.35094,1.36722,6781168.1290819,0
+WIT.US,D,20090810,000000,1.38949,1.45329,1.37917,1.39252,10588713.760342,0
+WIT.US,D,20090811,000000,1.3821,1.40736,1.34648,1.35536,8328340.5095776,0
+WIT.US,D,20090812,000000,1.34212,1.41464,1.33611,1.38062,6940430.5681003,0
+WIT.US,D,20090813,000000,1.40294,1.40586,1.357,1.39252,2593554.2804011,0
+WIT.US,D,20090814,000000,1.33914,1.39094,1.33914,1.37178,5344964.0415181,0
+WIT.US,D,20090817,000000,1.33611,1.34648,1.29613,1.3051,5198942.7329995,0
+WIT.US,D,20090818,000000,1.31384,1.32723,1.29613,1.31235,2853313.4530659,0
+WIT.US,D,20090819,000000,1.2605,1.32574,1.24567,1.31984,2465988.7171794,0
+WIT.US,D,20090820,000000,1.32877,1.35388,1.30203,1.34499,3074613.0778642,0
+WIT.US,D,20090821,000000,1.32877,1.3821,1.32877,1.37614,2519761.5347072,0
+WIT.US,D,20090824,000000,1.3821,1.39842,1.35988,1.37178,4093726.5939366,0
+WIT.US,D,20090825,000000,1.38796,1.41464,1.38358,1.40294,2741516.7076092,0
+WIT.US,D,20090826,000000,1.41177,1.43846,1.41028,1.43256,6071460.4661747,0
+WIT.US,D,20090827,000000,1.4399,1.45329,1.41177,1.44138,4886573.801461,0
+WIT.US,D,20090828,000000,1.45036,1.4592,1.41028,1.41772,1805175.8788317,0
+WIT.US,D,20090831,000000,1.39991,1.41316,1.39252,1.4014,4483957.9686083,0
+WIT.US,D,20090901,000000,1.4014,1.43846,1.36285,1.39252,7908599.2931467,0
+WIT.US,D,20090902,000000,1.4206,1.4206,1.35988,1.37178,4143334.9761451,0
+WIT.US,D,20090903,000000,1.40586,1.40586,1.35536,1.3821,3550503.6216203,0
+WIT.US,D,20090904,000000,1.40438,1.41177,1.38512,1.39991,5630068.6206227,0
+WIT.US,D,20090908,000000,1.41772,1.44585,1.39396,1.44138,6476787.414954,0
+WIT.US,D,20090909,000000,1.40884,1.4769,1.40884,1.46659,6535311.2363771,0
+WIT.US,D,20090910,000000,1.46808,1.48146,1.45329,1.46222,5224816.2527276,0
+WIT.US,D,20090911,000000,1.48296,1.49626,1.45478,1.46659,8993190.7941714,0
+WIT.US,D,20090914,000000,1.47546,1.48742,1.44878,1.46371,3642602.9508427,0
+WIT.US,D,20090915,000000,1.46524,1.4785,1.4577,1.46808,5753850.7157446,0
+WIT.US,D,20090916,000000,1.48296,1.49626,1.46961,1.49184,4860516.8530716,0
+WIT.US,D,20090917,000000,1.4785,1.52894,1.4785,1.52002,4647076.4409112,0
+WIT.US,D,20090918,000000,1.51853,1.52746,1.48896,1.50221,5643473.0227878,0
+WIT.US,D,20090921,000000,1.51114,1.51114,1.46961,1.49924,2508580.4491719,0
+WIT.US,D,20090922,000000,1.4785,1.52894,1.47546,1.52746,3234349.2062824,0
+WIT.US,D,20090923,000000,1.523,1.53332,1.50375,1.51853,3564581.2674431,0
+WIT.US,D,20090924,000000,1.53634,1.5408,1.49184,1.49332,5053139.1200348,0
+WIT.US,D,20090925,000000,1.4904,1.49626,1.4769,1.48296,2065140.6528529,0
+WIT.US,D,20090928,000000,1.50966,1.54964,1.48588,1.53044,2963781.8525034,0
+WIT.US,D,20090929,000000,1.53192,1.55713,1.52746,1.55256,4093649.9973528,0
+WIT.US,D,20090930,000000,1.55713,1.6001,1.5408,1.59716,9592053.1218208,0
+WIT.US,D,20091001,000000,1.57638,1.60594,1.56754,1.56904,6439242.9946941,0
+WIT.US,D,20091002,000000,1.53192,1.61338,1.52598,1.58386,6942295.0902059,0
+WIT.US,D,20091005,000000,1.60163,1.6624,1.6001,1.65054,8119574.5047285,0
+WIT.US,D,20091006,000000,1.65506,1.68328,1.62976,1.65347,5432642.9415753,0
+WIT.US,D,20091007,000000,1.61046,1.62683,1.59414,1.62236,6720124.6831917,0
+WIT.US,D,20091008,000000,1.65958,1.65958,1.61195,1.62976,4855602.5775109,0
+WIT.US,D,20091009,000000,1.59562,1.60594,1.56154,1.58824,8737930.6629552,0
+WIT.US,D,20091012,000000,1.61492,1.62822,1.60897,1.62088,3052087.635128,0
+WIT.US,D,20091013,000000,1.61636,1.64018,1.60594,1.61338,6353525.3703221,0
+WIT.US,D,20091014,000000,1.64464,1.67286,1.6238,1.67286,7124262.3692225,0
+WIT.US,D,20091015,000000,1.6624,1.68899,1.65506,1.67421,4486151.0497445,0
+WIT.US,D,20091016,000000,1.63422,1.69355,1.61195,1.66989,8755142.7216151,0
+WIT.US,D,20091019,000000,1.64598,1.73786,1.64598,1.71112,4931769.8173027,0
+WIT.US,D,20091020,000000,1.72308,1.72308,1.6758,1.70412,4036891.9287563,0
+WIT.US,D,20091021,000000,1.60897,1.71708,1.60897,1.68899,6432343.2550533,0
+WIT.US,D,20091022,000000,1.64464,1.70248,1.63864,1.6683,4734644.4774918,0
+WIT.US,D,20091023,000000,1.66666,1.70412,1.66666,1.67286,5803243.4180987,0
+WIT.US,D,20091026,000000,1.69063,1.69768,1.63864,1.66076,9000890.766543,0
+WIT.US,D,20091027,000000,1.7071,1.7126,1.6624,1.66666,6622593.0436182,0
+WIT.US,D,20091028,000000,1.68592,1.68592,1.61046,1.61636,9219140.6378863,0
+WIT.US,D,20091029,000000,1.64018,1.68031,1.6238,1.65958,7188014.9153398,0
+WIT.US,D,20091030,000000,1.64757,1.6564,1.52002,1.52598,16023322.009001,0
+WIT.US,D,20091102,000000,1.54527,1.5719,1.51258,1.55713,11511243.01564,0
+WIT.US,D,20091103,000000,1.53332,1.55558,1.51407,1.54527,6843860.4172234,0
+WIT.US,D,20091104,000000,1.58232,1.60461,1.56303,1.56904,5158149.0050268,0
+WIT.US,D,20091105,000000,1.58967,1.60748,1.57345,1.58967,6160586.6385259,0
+WIT.US,D,20091106,000000,1.57776,1.62088,1.5719,1.60461,7032352.5157601,0
+WIT.US,D,20091109,000000,1.63422,1.67286,1.6238,1.66989,6656714.806002,0
+WIT.US,D,20091110,000000,1.62534,1.69768,1.62236,1.69355,6221341.839377,0
+WIT.US,D,20091111,000000,1.70854,1.72769,1.7071,1.72769,4392945.1014562,0
+WIT.US,D,20091112,000000,1.71831,1.74848,1.71112,1.72913,7725829.7656998,0
+WIT.US,D,20091113,000000,1.72769,1.77506,1.72606,1.76614,7861843.1258349,0
+WIT.US,D,20091116,000000,1.77506,1.81942,1.76906,1.7972,7181171.615287,0
+WIT.US,D,20091117,000000,1.80801,1.82235,1.7972,1.81516,3872602.3350011,0
+WIT.US,D,20091118,000000,1.82522,1.8284,1.80801,1.82378,5724342.889685,0
+WIT.US,D,20091119,000000,1.82378,1.83732,1.80801,1.82522,8760887.4654002,0
+WIT.US,D,20091120,000000,1.83142,1.84606,1.81516,1.82235,3787626.4880723,0
+WIT.US,D,20091123,000000,1.82682,1.88173,1.81778,1.83594,4427244.2454025,0
+WIT.US,D,20091124,000000,1.82522,1.84934,1.80483,1.83286,5691368.0603587,0
+WIT.US,D,20091125,000000,1.8477,1.87454,1.84467,1.8731,7470644.2153678,0
+WIT.US,D,20091127,000000,1.80642,1.82522,1.7972,1.80483,3693033.7384773,0
+WIT.US,D,20091130,000000,1.79441,1.79868,1.7633,1.77953,6680713.7251266,0
+WIT.US,D,20091201,000000,1.78097,1.83862,1.78097,1.82086,6641141.5110955,0
+WIT.US,D,20091202,000000,1.82235,1.8402,1.81391,1.81778,3835850.0846737,0
+WIT.US,D,20091203,000000,1.81942,1.84606,1.80801,1.81516,4155463.4404801,0
+WIT.US,D,20091204,000000,1.86119,1.86119,1.79129,1.81942,5071594.8653317,0
+WIT.US,D,20091207,000000,1.83862,1.83862,1.77953,1.80483,27120239.992965,0
+WIT.US,D,20091208,000000,1.80344,1.81098,1.78266,1.7972,4490767.0017683,0
+WIT.US,D,20091209,000000,1.80483,1.82522,1.80032,1.80483,2395485.5931898,0
+WIT.US,D,20091210,000000,1.81516,1.81778,1.7958,1.8018,1766932.0108197,0
+WIT.US,D,20091211,000000,1.80344,1.82378,1.74992,1.77506,7048883.2679641,0
+WIT.US,D,20091214,000000,1.78266,1.82235,1.77953,1.78994,3659627.5494422,0
+WIT.US,D,20091215,000000,1.81516,1.81516,1.76475,1.79441,4877805.5083153,0
+WIT.US,D,20091216,000000,1.78424,1.9311,1.78424,1.9101,8301535.7366464,0
+WIT.US,D,20091217,000000,1.91601,1.97227,1.87722,1.96636,12190999.398582,0
+WIT.US,D,20091218,000000,1.9812,2.0318,1.97807,2.03026,13693864.686748,0
+WIT.US,D,20091221,000000,2.04629,2.04629,1.95754,1.95917,6448888.1171543,0
+WIT.US,D,20091222,000000,1.96636,1.97227,1.9311,1.9501,4772507.3782844,0
+WIT.US,D,20091223,000000,1.94394,2.02416,1.94394,2.02108,3327186.2815487,0
+WIT.US,D,20091224,000000,2.0393,2.04054,1.98581,2.01518,2240571.0181519,0
+WIT.US,D,20091228,000000,2.01518,2.02724,2.00342,2.00942,2060280.8011807,0
+WIT.US,D,20091229,000000,2.01408,2.01408,1.98744,1.99136,2322585.802407,0
+WIT.US,D,20091230,000000,1.98422,2.00034,1.97807,1.99136,1689317.498734,0
+WIT.US,D,20091231,000000,2.00635,2.00635,1.97664,1.9812,1938000.4022412,0
+WIT.US,D,20100104,000000,2.01965,2.02416,1.99564,2.0125,6205075.1438172,0
+WIT.US,D,20100105,000000,2.03319,2.07168,2.0182,2.07168,5538485.3104912,0
+WIT.US,D,20100106,000000,2.07595,2.0821,2.04346,2.04629,3926502.1416021,0
+WIT.US,D,20100107,000000,2.0776,2.0776,1.96185,1.96919,7772138.4477062,0
+WIT.US,D,20100108,000000,1.96636,1.98744,1.96344,1.98744,3697208.2522944,0
+WIT.US,D,20100111,000000,1.98744,2.01101,1.94702,1.9739,5379466.7711213,0
+WIT.US,D,20100112,000000,1.99564,2.10269,1.99564,2.08518,9264366.8892216,0
+WIT.US,D,20100113,000000,2.134,2.134,2.0881,2.1085,4930737.7791209,0
+WIT.US,D,20100114,000000,1.95917,1.98581,1.91322,1.96478,38793240.883696,0
+WIT.US,D,20100115,000000,1.96478,1.98744,1.91467,1.9739,13043352.073221,0
+WIT.US,D,20100119,000000,1.99708,2.07903,1.9678,2.06583,18865208.461184,0
+WIT.US,D,20100120,000000,2.07312,2.07312,2.02248,2.02882,11298625.008906,0
+WIT.US,D,20100121,000000,2.03607,2.04212,2.00942,2.02416,12097283.478301,0
+WIT.US,D,20100122,000000,2.00342,2.04212,1.93382,1.93382,11966107.797143,0
+WIT.US,D,20100125,000000,1.98874,1.98874,1.9234,1.94558,7188627.6880102,0
+WIT.US,D,20100126,000000,1.9678,1.9678,1.9101,1.91174,4661488.6928632,0
+WIT.US,D,20100127,000000,1.90708,1.90708,1.8284,1.8536,11354482.059793,0
+WIT.US,D,20100128,000000,1.89656,1.91322,1.7958,1.81247,10042574.070742,0
+WIT.US,D,20100129,000000,1.79868,1.83594,1.74848,1.75145,9929023.6666564,0
+WIT.US,D,20100201,000000,1.76475,1.86853,1.75736,1.86684,9481010.2480047,0
+WIT.US,D,20100202,000000,1.85956,1.85956,1.80801,1.83862,5839586.4814127,0
+WIT.US,D,20100203,000000,1.84169,1.86566,1.82522,1.85956,3647940.5233138,0
+WIT.US,D,20100204,000000,1.81516,1.82235,1.75289,1.76043,7407099.2863066,0
+WIT.US,D,20100205,000000,1.75612,1.75612,1.69936,1.74068,8582028.3951263,0
+WIT.US,D,20100208,000000,1.72913,1.75145,1.7071,1.71994,4818926.9237673,0
+WIT.US,D,20100209,000000,1.74068,1.78994,1.74068,1.78097,5421036.5434299,0
+WIT.US,D,20100210,000000,1.77506,1.78994,1.75736,1.78266,3904174.2374241,0
+WIT.US,D,20100211,000000,1.79129,1.82984,1.77199,1.82682,3078690.8381018,0
+WIT.US,D,20100212,000000,1.81391,1.83862,1.79292,1.82682,3403875.58753,0
+WIT.US,D,20100216,000000,1.87151,1.88926,1.85648,1.88634,3734214.4807681,0
+WIT.US,D,20100217,000000,1.89066,1.91322,1.86283,1.87722,6088878.1261912,0
+WIT.US,D,20100218,000000,1.8402,1.89374,1.83286,1.88783,3218453.3994441,0
+WIT.US,D,20100219,000000,1.90554,1.90554,1.85524,1.86566,3648805.258431,0
+WIT.US,D,20100222,000000,1.90122,1.90122,1.86119,1.87454,2226922.7163384,0
+WIT.US,D,20100223,000000,1.87454,1.87865,1.84467,1.84934,4029048.841715,0
+WIT.US,D,20100224,000000,1.83594,1.87722,1.83455,1.87012,4719597.2801741,0
+WIT.US,D,20100225,000000,1.9175,1.9175,1.8477,1.88783,4979892.6289254,0
+WIT.US,D,20100226,000000,1.91322,1.9366,1.87612,1.9234,4264603.4938986,0
+WIT.US,D,20100301,000000,1.93546,1.99564,1.93546,1.98998,5869940.9012932,0
+WIT.US,D,20100302,000000,2.00942,2.0508,2.00942,2.03319,9548098.7769165,0
+WIT.US,D,20100303,000000,2.03607,2.03607,1.98874,2.00942,4929848.8556089,0
+WIT.US,D,20100304,000000,2.02416,2.02416,1.9812,1.99444,4259368.7221057,0
+WIT.US,D,20100305,000000,2.0182,2.0256,1.98278,2.0125,5053717.6258125,0
+WIT.US,D,20100308,000000,2.0703,2.07457,2.01657,2.03488,3515787.2278623,0
+WIT.US,D,20100309,000000,2.04054,2.0583,2.0318,2.04054,2401417.7970352,0
+WIT.US,D,20100310,000000,2.0451,2.05239,2.02416,2.03607,3397376.9721044,0
+WIT.US,D,20100311,000000,2.05239,2.05239,2.0182,2.03607,2136621.3911358,0
+WIT.US,D,20100312,000000,2.07168,2.07168,2.0318,2.04346,1287907.0542265,0
+WIT.US,D,20100315,000000,2.0644,2.08518,2.0451,2.07595,3439186.6126622,0
+WIT.US,D,20100316,000000,2.06886,2.09134,2.06886,2.08518,3489575.0706058,0
+WIT.US,D,20100317,000000,2.09134,2.16049,2.09134,2.15454,6023746.8415655,0
+WIT.US,D,20100318,000000,2.15454,2.15454,2.1085,2.13092,2374762.1858725,0
+WIT.US,D,20100319,000000,2.14432,2.14432,2.06728,2.06886,6256150.9553154,0
+WIT.US,D,20100322,000000,2.0703,2.11014,2.04629,2.08518,2300177.2702461,0
+WIT.US,D,20100323,000000,2.11162,2.11321,2.0703,2.10572,2367947.1056138,0
+WIT.US,D,20100324,000000,2.13092,2.13092,2.05522,2.05522,2269746.2537818,0
+WIT.US,D,20100325,000000,2.0644,2.08518,2.03488,2.0393,4484371.187021,0
+WIT.US,D,20100326,000000,2.0703,2.12363,2.03319,2.0508,3442335.1353964,0
+WIT.US,D,20100329,000000,2.06886,2.09982,2.05383,2.07595,3178213.9888541,0
+WIT.US,D,20100330,000000,2.06296,2.08677,2.0393,2.0821,2855256.5874549,0
+WIT.US,D,20100331,000000,2.08067,2.09262,2.05383,2.07457,2257670.1976357,0
+WIT.US,D,20100401,000000,2.09708,2.15454,2.09708,2.13688,4485977.6995812,0
+WIT.US,D,20100405,000000,2.13846,2.19477,2.13846,2.18886,2602858.7496334,0
+WIT.US,D,20100406,000000,2.20088,2.20088,2.1279,2.13688,4900316.8411545,0
+WIT.US,D,20100407,000000,2.12363,2.14268,2.05993,2.08518,5897709.1786206,0
+WIT.US,D,20100408,000000,2.05666,2.08518,2.05522,2.07903,4259278.0156249,0
+WIT.US,D,20100409,000000,2.08518,2.10126,2.07903,2.10126,3756969.7132557,0
+WIT.US,D,20100412,000000,2.09262,2.10572,2.08067,2.08677,2189827.7970834,0
+WIT.US,D,20100413,000000,2.10269,2.12934,2.08518,2.1085,3870947.4456511,0
+WIT.US,D,20100414,000000,2.13544,2.16794,2.1222,2.16352,3461496.375544,0
+WIT.US,D,20100415,000000,2.16352,2.17259,2.1459,2.16202,3411696.501876,0
+WIT.US,D,20100416,000000,2.15185,2.15905,2.09426,2.10711,4475159.4399691,0
+WIT.US,D,20100419,000000,2.0821,2.10572,2.05239,2.0703,4528117.9148692,0
+WIT.US,D,20100420,000000,2.08374,2.10572,2.07312,2.09426,1722225.8099744,0
+WIT.US,D,20100421,000000,2.10572,2.11014,2.08067,2.09426,3283332.7216231,0
+WIT.US,D,20100422,000000,2.08518,2.15022,2.0776,2.13688,4756907.8792834,0
+WIT.US,D,20100423,000000,2.16669,2.16669,2.04629,2.07457,6501995.7538228,0
+WIT.US,D,20100426,000000,2.06296,2.09982,2.05522,2.0881,6898000.0920737,0
+WIT.US,D,20100427,000000,2.0821,2.09262,1.99564,2.00034,6058803.8885514,0
+WIT.US,D,20100428,000000,1.99872,2.03026,1.98998,2.00804,3928920.9810906,0
+WIT.US,D,20100429,000000,2.00486,2.0508,1.98874,2.04629,2858528.067863,0
+WIT.US,D,20100430,000000,2.05239,2.05239,1.98744,1.99872,4763021.4960905,0
+WIT.US,D,20100503,000000,1.99872,2.02724,1.99708,2.02108,2082969.5155824,0
+WIT.US,D,20100504,000000,1.99708,2.00034,1.9234,1.93382,6236538.1984632,0
+WIT.US,D,20100505,000000,1.87454,1.93546,1.78097,1.89656,8178189.0326324,0
+WIT.US,D,20100506,000000,1.81247,1.89522,1.75612,1.82682,8353317.0429954,0
+WIT.US,D,20100507,000000,1.79129,1.85806,1.77199,1.80801,5452983.3659736,0
+WIT.US,D,20100510,000000,1.90554,1.97971,1.8921,1.97807,5372825.0410259,0
+WIT.US,D,20100511,000000,1.94702,1.98581,1.92806,1.95754,3482320.56784,0
+WIT.US,D,20100512,000000,1.96344,1.98422,1.90266,1.98278,2790808.6249847,0
+WIT.US,D,20100513,000000,1.97807,1.99444,1.9547,1.9561,2587865.9762041,0
+WIT.US,D,20100514,000000,1.92499,1.98998,1.89656,1.9175,2185590.7965795,0
+WIT.US,D,20100517,000000,1.90554,1.92182,1.84934,1.8847,3383768.9842823,0
+WIT.US,D,20100518,000000,1.86119,1.91894,1.86119,1.87454,3892968.9634939,0
+WIT.US,D,20100519,000000,1.82086,1.86853,1.8018,1.85524,4571876.7369148,0
+WIT.US,D,20100520,000000,1.85648,1.85648,1.76043,1.79292,6282260.3118937,0
+WIT.US,D,20100521,000000,1.77953,1.86684,1.74535,1.82522,7834006.314722,0
+WIT.US,D,20100524,000000,1.78712,1.8402,1.78712,1.80483,6328290.8273589,0
+WIT.US,D,20100525,000000,1.70998,1.80944,1.6758,1.80801,8275158.2920248,0
+WIT.US,D,20100526,000000,1.86566,1.88783,1.80344,1.80483,6176960.1661631,0
+WIT.US,D,20100527,000000,1.87612,1.93546,1.82984,1.92946,5620695.6176049,0
+WIT.US,D,20100528,000000,1.92806,1.94112,1.88173,1.88173,4799626.600349,0
+WIT.US,D,20100601,000000,1.82682,1.89374,1.82522,1.83862,3778469.1649089,0
+WIT.US,D,20100602,000000,1.83142,1.88783,1.82682,1.88634,4784345.5818808,0
+WIT.US,D,20100603,000000,1.91467,1.92806,1.89374,1.92499,2529862.2052711,0
+WIT.US,D,20100604,000000,1.8847,1.91174,1.82522,1.83455,2873672.0187603,0
+WIT.US,D,20100607,000000,1.86119,1.86119,1.78568,1.78994,2978633.5269625,0
+WIT.US,D,20100608,000000,1.80642,1.81516,1.77045,1.79868,4339111.8129412,0
+WIT.US,D,20100609,000000,1.79868,1.79868,1.74992,1.75899,5155165.7696577,0
+WIT.US,D,20100610,000000,1.80801,1.84467,1.78424,1.83862,5838641.1183126,0
+WIT.US,D,20100611,000000,1.83862,1.8402,1.8018,1.83594,3057902.9283982,0
+WIT.US,D,20100614,000000,1.86119,1.93828,1.8477,1.8921,4753636.3988753,0
+WIT.US,D,20100615,000000,1.91467,1.98744,1.88783,1.9739,5893925.7105208,0
+WIT.US,D,20100616,000000,1.93382,2.00942,1.93382,2.00342,3172658.720829,0
+WIT.US,D,20100617,000000,2.00342,2.01408,1.95307,1.97664,4328466.9034924,0
+WIT.US,D,20100618,000000,1.94558,1.993,1.92806,1.96478,2012143.8796609,0
+WIT.US,D,20100621,000000,2.00183,2.04629,1.97227,1.99564,4273557.231405,0
+WIT.US,D,20100622,000000,1.99872,2.00342,1.92182,1.92643,3493568.1714613,0
+WIT.US,D,20100623,000000,1.97664,2.00635,1.8921,1.91322,2178670.8999429,0
+WIT.US,D,20100624,000000,1.86283,1.92038,1.86283,1.87454,1386005.1053802,0
+WIT.US,D,20100625,000000,1.87722,1.89522,1.85058,1.86853,1542260.1206345,0
+WIT.US,D,20100628,000000,1.86684,1.88326,1.85058,1.87151,1894699.1439988,0
+WIT.US,D,20100629,000000,1.82378,1.83455,1.77953,1.78712,3300052.949587,0
+WIT.US,D,20100630,000000,1.79654,1.81604,1.76817,1.78008,2507385.1393246,0
+WIT.US,D,20100701,000000,1.77953,1.78856,1.74212,1.77045,3078392.5145649,0
+WIT.US,D,20100702,000000,1.78568,1.8018,1.74992,1.76187,1906988.8642997,0
+WIT.US,D,20100706,000000,1.80344,1.83732,1.79441,1.81516,2472299.8725447,0
+WIT.US,D,20100707,000000,1.81516,1.8536,1.80944,1.84606,1459517.6688333,0
+WIT.US,D,20100708,000000,1.86406,1.88634,1.84314,1.86406,1827457.4219194,0
+WIT.US,D,20100709,000000,1.86853,1.9366,1.85956,1.92643,2405967.2309731,0
+WIT.US,D,20100712,000000,1.90852,1.9561,1.90554,1.92038,1346594.147315,0
+WIT.US,D,20100713,000000,1.91894,1.96344,1.88783,1.93253,4551846.7302509,0
+WIT.US,D,20100714,000000,1.91894,1.94112,1.91467,1.9366,1784776.9991457,0
+WIT.US,D,20100715,000000,1.94702,1.96042,1.89796,1.91322,2013782.6434144,0
+WIT.US,D,20100716,000000,1.90554,1.90554,1.82984,1.82984,2217438.8498441,0
+WIT.US,D,20100719,000000,1.8477,1.86853,1.83732,1.86406,1255851.3839058,0
+WIT.US,D,20100720,000000,1.8536,1.89656,1.81942,1.89656,2002966.3995018,0
+WIT.US,D,20100721,000000,1.92499,1.92499,1.86283,1.87722,2995537.1835876,0
+WIT.US,D,20100722,000000,1.92499,1.97068,1.89958,1.96919,2274045.7409725,0
+WIT.US,D,20100723,000000,2.01101,2.01408,1.92946,1.96636,2154873.5507757,0
+WIT.US,D,20100726,000000,1.96636,1.993,1.95163,1.98998,1909393.5938911,0
+WIT.US,D,20100727,000000,2.0256,2.0256,1.97534,1.993,2015050.5184462,0
+WIT.US,D,20100728,000000,1.97068,1.97971,1.95754,1.9739,1327144.6621283,0
+WIT.US,D,20100729,000000,2.00034,2.01101,1.94702,1.97971,2254971.1759065,0
+WIT.US,D,20100730,000000,1.95307,2.01657,1.95163,2.01657,2682964.6663921,0
+WIT.US,D,20100802,000000,2.0451,2.0451,2.00942,2.02108,3493806.024011,0
+WIT.US,D,20100803,000000,2.0318,2.06136,2.00942,2.0393,6870324.5369267,0
+WIT.US,D,20100804,000000,2.06296,2.07903,2.03319,2.06728,3759686.8762811,0
+WIT.US,D,20100805,000000,2.04629,2.06136,2.01657,2.02882,2652388.5195585,0
+WIT.US,D,20100806,000000,2.01657,2.05993,2.01101,2.0583,2043399.3172509,0
+WIT.US,D,20100809,000000,2.10711,2.10711,2.05993,2.06583,2331589.9324028,0
+WIT.US,D,20100810,000000,2.0393,2.0583,2.01518,2.04629,2119493.991858,0
+WIT.US,D,20100811,000000,2.00942,2.01965,1.95917,1.95917,3590124.2124411,0
+WIT.US,D,20100812,000000,1.93948,1.97664,1.92946,1.96185,1770312.3390048,0
+WIT.US,D,20100813,000000,1.95917,1.98581,1.9547,1.95754,1492635.6128294,0
+WIT.US,D,20100816,000000,1.94112,1.97068,1.93948,1.96185,1555390.3876576,0
+WIT.US,D,20100817,000000,1.9739,2.01101,1.96185,1.99444,2611606.8857833,0
+WIT.US,D,20100818,000000,2.00183,2.03488,1.993,2.0182,1775480.5927118,0
+WIT.US,D,20100819,000000,2.02416,2.02416,1.96478,1.97664,1991333.797262,0
+WIT.US,D,20100820,000000,1.97068,1.98874,1.94558,1.97971,1428385.1889174,0
+WIT.US,D,20100823,000000,1.99708,2.00635,1.96478,1.97534,1033570.113415,0
+WIT.US,D,20100824,000000,1.93546,1.93948,1.90708,1.9175,2563566.7178431,0
+WIT.US,D,20100825,000000,1.91467,1.95917,1.87454,1.91894,2508697.3597471,0
+WIT.US,D,20100826,000000,1.94558,1.9501,1.85058,1.86283,3705573.4055253,0
+WIT.US,D,20100827,000000,1.87151,1.99564,1.86853,1.93948,3690006.1577176,0
+WIT.US,D,20100830,000000,1.9425,1.9425,1.91322,1.92038,2887030.0598353,0
+WIT.US,D,20100831,000000,1.89066,1.92038,1.88783,1.90266,1900300.7731141,0
+WIT.US,D,20100901,000000,1.92643,1.9425,1.92182,1.9425,4971517.3971966,0
+WIT.US,D,20100902,000000,1.93382,1.9425,1.91467,1.94112,2490072.2956861,0
+WIT.US,D,20100903,000000,1.94394,2.00804,1.93828,2.00804,2142420.5588093,0
+WIT.US,D,20100907,000000,1.97664,1.97664,1.90266,1.9234,4661393.9549832,0
+WIT.US,D,20100908,000000,1.92806,1.94558,1.92499,1.94112,4331230.427608,0
+WIT.US,D,20100909,000000,1.94558,1.9547,1.92946,1.94112,1434512.9156215,0
+WIT.US,D,20100910,000000,1.93828,1.97664,1.93828,1.96042,1843951.8915311,0
+WIT.US,D,20100913,000000,1.97068,1.98998,1.9561,1.98874,1380905.3854587,0
+WIT.US,D,20100914,000000,2.00183,2.0451,2.00183,2.0318,2441060.5605513,0
+WIT.US,D,20100915,000000,2.0318,2.05383,2.01408,2.04212,2019065.7919971,0
+WIT.US,D,20100916,000000,2.0393,2.0393,2.0182,2.0393,1005942.9350578,0
+WIT.US,D,20100917,000000,2.0393,2.04921,2.01965,2.04212,1972664.3878103,0
+WIT.US,D,20100920,000000,2.0393,2.07457,2.03319,2.06136,2482674.6782505,0
+WIT.US,D,20100921,000000,2.07595,2.09134,2.07312,2.08374,3306811.5902576,0
+WIT.US,D,20100922,000000,2.11162,2.12934,2.0703,2.11321,4308676.7650778,0
+WIT.US,D,20100923,000000,2.10572,2.1146,2.0881,2.0955,2871775.2454615,0
+WIT.US,D,20100924,000000,2.11162,2.17528,2.11162,2.17259,4515239.6102927,0
+WIT.US,D,20100927,000000,2.17528,2.18445,2.13092,2.13846,3093163.5610411,0
+WIT.US,D,20100928,000000,2.14144,2.15612,2.09708,2.1474,2557600.2471049,0
+WIT.US,D,20100929,000000,2.15742,2.18281,2.14144,2.17259,1928214.1808108,0
+WIT.US,D,20100930,000000,2.18886,2.20822,2.14432,2.14432,2547642.6912108,0
+WIT.US,D,20101001,000000,2.19929,2.34455,2.19477,2.31914,10479472.921944,0
+WIT.US,D,20101004,000000,2.3311,2.3311,2.26745,2.28372,5491819.8496603,0
+WIT.US,D,20101005,000000,2.32823,2.32823,2.28208,2.3253,3563815.3016051,0
+WIT.US,D,20101006,000000,2.34004,2.36553,2.31498,2.32951,4597125.3897751,0
+WIT.US,D,20101007,000000,2.31498,2.33393,2.27757,2.3059,2305700.287078,0
+WIT.US,D,20101008,000000,2.3311,2.337,2.3059,2.33274,2302747.2872026,0
+WIT.US,D,20101011,000000,2.3253,2.35045,2.32236,2.33274,1533098.766072,0
+WIT.US,D,20101012,000000,2.32386,2.35204,2.30307,2.34604,1663689.8943539,0
+WIT.US,D,20101013,000000,2.383,2.40824,2.37566,2.40824,3587151.0555699,0
+WIT.US,D,20101014,000000,2.42472,2.49284,2.42159,2.48698,5136494.3445064,0
+WIT.US,D,20101015,000000,2.47349,2.47349,2.4022,2.46158,3710814.224417,0
+WIT.US,D,20101018,000000,2.41411,2.45275,2.3952,2.45136,3358415.5150441,0
+WIT.US,D,20101019,000000,2.42308,2.45567,2.37278,2.38597,4018480.52885,0
+WIT.US,D,20101020,000000,2.39916,2.42472,2.37566,2.42159,3411640.0622879,0
+WIT.US,D,20101021,000000,2.44685,2.49,2.41882,2.44997,3615247.8919278,0
+WIT.US,D,20101022,000000,2.31334,2.32664,2.2733,2.28522,8581343.0572712,0
+WIT.US,D,20101025,000000,2.26602,2.26602,2.134,2.13688,13181332.756141,0
+WIT.US,D,20101026,000000,2.19055,2.19055,2.10269,2.17096,4914338.0473892,0
+WIT.US,D,20101027,000000,2.17404,2.17404,2.13544,2.15742,4330466.4774696,0
+WIT.US,D,20101028,000000,2.17686,2.19477,2.1459,2.15454,2462253.6258693,0
+WIT.US,D,20101029,000000,2.134,2.14759,2.1146,2.11728,2972785.9824992,0
+WIT.US,D,20101101,000000,2.13092,2.16794,2.12482,2.16049,2907324.1231434,0
+WIT.US,D,20101102,000000,2.20678,2.20965,2.17259,2.18886,3324035.743115,0
+WIT.US,D,20101103,000000,2.19477,2.20088,2.16352,2.19477,2610728.0407691,0
+WIT.US,D,20101104,000000,2.20678,2.23768,2.19784,2.2288,1939568.6165096,0
+WIT.US,D,20101105,000000,2.21839,2.2554,2.21392,2.23203,1723098.6078898,0
+WIT.US,D,20101108,000000,2.2288,2.24692,2.19621,2.21268,1776722.2636492,0
+WIT.US,D,20101109,000000,2.26298,2.2733,2.20211,2.20375,2318280.2681176,0
+WIT.US,D,20101110,000000,2.24071,2.24071,2.20375,2.22142,1644415.7750301,0
+WIT.US,D,20101111,000000,2.21695,2.21695,2.15454,2.15905,2758611.8556939,0
+WIT.US,D,20101112,000000,2.13985,2.16516,2.12482,2.1459,1779550.2901511,0
+WIT.US,D,20101115,000000,2.16516,2.17259,2.12363,2.12626,1794690.2096492,0
+WIT.US,D,20101116,000000,2.08677,2.09426,2.0393,2.04778,4607582.8391635,0
+WIT.US,D,20101117,000000,2.07457,2.07457,2.02724,2.03607,7570905.1121641,0
+WIT.US,D,20101118,000000,2.05993,2.06886,2.05239,2.05522,3007490.2820597,0
+WIT.US,D,20101119,000000,2.0377,2.04921,1.993,2.00635,4430562.0869008,0
+WIT.US,D,20101122,000000,2.0256,2.0583,2.00804,2.05522,3001983.3908243,0
+WIT.US,D,20101123,000000,2.0451,2.04629,2.01657,2.02248,2821614.5615697,0
+WIT.US,D,20101124,000000,2.04054,2.05666,2.02882,2.05383,1477015.9568327,0
+WIT.US,D,20101126,000000,2.06296,2.06583,2.02248,2.03319,1869871.7723494,0
+WIT.US,D,20101129,000000,2.03607,2.05239,2.00183,2.03026,2947396.2306687,0
+WIT.US,D,20101130,000000,2.01657,2.03607,2.00942,2.03026,4460464.9900768,0
+WIT.US,D,20101201,000000,2.06136,2.07168,2.04212,2.04346,3296753.2493848,0
+WIT.US,D,20101202,000000,2.0821,2.08677,2.06136,2.08677,4149166.3950119,0
+WIT.US,D,20101203,000000,2.0776,2.11321,2.07595,2.09982,2003905.7155032,0
+WIT.US,D,20101206,000000,2.10433,2.15905,2.10269,2.14144,3296720.9981916,0
+WIT.US,D,20101207,000000,2.1533,2.17528,2.12482,2.1533,2787678.2435467,0
+WIT.US,D,20101208,000000,2.18281,2.18281,2.134,2.13846,2875601.0432524,0
+WIT.US,D,20101209,000000,2.1459,2.16794,2.12061,2.16202,3462798.5174687,0
+WIT.US,D,20101210,000000,2.12934,2.1783,2.10572,2.17096,5816720.3854486,0
+WIT.US,D,20101213,000000,2.16516,2.19477,2.1279,2.15185,4388052.9985908,0
+WIT.US,D,20101214,000000,2.16669,2.18281,2.16516,2.18118,2963521.8272584,0
+WIT.US,D,20101215,000000,2.16049,2.18445,2.15454,2.15905,4814014.6639062,0
+WIT.US,D,20101216,000000,2.17404,2.26602,2.17404,2.25381,6288877.8535941,0
+WIT.US,D,20101217,000000,2.23044,2.25133,2.21268,2.21988,5393455.7261628,0
+WIT.US,D,20101220,000000,2.27454,2.27454,2.22454,2.23203,3179469.7696886,0
+WIT.US,D,20101221,000000,2.2733,2.28372,2.26298,2.26602,3935538.5227911,0
+WIT.US,D,20101222,000000,2.26602,2.27454,2.2424,2.25683,1517642.3817408,0
+WIT.US,D,20101223,000000,2.26602,2.28962,2.2554,2.26442,1988304.2008027,0
+WIT.US,D,20101227,000000,2.26442,2.2806,2.24826,2.26602,722213.06306248,0
+WIT.US,D,20101228,000000,2.26602,2.2986,2.26298,2.28522,1710524.673949,0
+WIT.US,D,20101229,000000,2.28482,2.31175,2.28173,2.28318,2276420.2350704,0
+WIT.US,D,20101230,000000,2.28928,2.32664,2.28318,2.31766,3036361.1470539,0
+WIT.US,D,20101231,000000,2.30267,2.31175,2.2937,2.2937,1508174.6408431,0
+WIT.US,D,20110103,000000,2.30748,2.32823,2.3059,2.31786,1983436.2863322,0
+WIT.US,D,20110104,000000,2.30912,2.32386,2.2986,2.31642,1927278.8962086,0
+WIT.US,D,20110105,000000,2.31214,2.33393,2.29389,2.3253,5318348.7443469,0
+WIT.US,D,20110106,000000,2.31642,2.34004,2.30307,2.32664,2783582.342013,0
+WIT.US,D,20110107,000000,2.30446,2.30446,2.22593,2.27038,5749408.1138841,0
+WIT.US,D,20110110,000000,2.24826,2.25262,2.20533,2.20533,5096807.2355997,0
+WIT.US,D,20110111,000000,2.24071,2.24364,2.21124,2.22593,7923120.3928757,0
+WIT.US,D,20110112,000000,2.24989,2.25381,2.22732,2.23044,4713225.6538216,0
+WIT.US,D,20110113,000000,2.192,2.20375,2.15612,2.16516,4974319.2196041,0
+WIT.US,D,20110114,000000,2.15185,2.21988,2.15022,2.21988,1876801.7474838,0
+WIT.US,D,20110118,000000,2.24692,2.27613,2.23932,2.23932,5571794.7459467,0
+WIT.US,D,20110119,000000,2.24692,2.26602,2.21542,2.23768,5577585.850822,0
+WIT.US,D,20110120,000000,2.2424,2.25683,2.18118,2.22142,6980222.4933848,0
+WIT.US,D,20110121,000000,2.11748,2.1459,2.01657,2.03319,11421590.7457,0
+WIT.US,D,20110124,000000,2.04054,2.04778,2.00804,2.02108,9787092.2125729,0
+WIT.US,D,20110125,000000,2.02108,2.03488,1.99444,2.02248,7072140.4096455,0
+WIT.US,D,20110126,000000,2.02916,2.05022,2.00532,2.03554,7722390.7601839,0
+WIT.US,D,20110127,000000,2.03086,2.04728,1.99402,2.00696,5472249.1361756,0
+WIT.US,D,20110128,000000,2.02185,2.02488,1.90896,1.90896,13032077.354445,0
+WIT.US,D,20110131,000000,1.93444,1.96272,1.93444,1.96157,8699083.9505875,0
+WIT.US,D,20110201,000000,1.96834,1.9788,1.95202,1.97432,8171603.0075645,0
+WIT.US,D,20110202,000000,1.96256,1.98462,1.95346,1.9788,3746552.7757632,0
+WIT.US,D,20110203,000000,1.9788,2.00368,1.96834,1.99238,3743358.3811313,0
+WIT.US,D,20110204,000000,2.00104,2.00104,1.92976,1.94892,3645298.5021435,0
+WIT.US,D,20110207,000000,1.94022,1.97432,1.93584,1.95346,2056523.1373011,0
+WIT.US,D,20110208,000000,1.95953,1.97128,1.92976,1.93444,5025646.6489377,0
+WIT.US,D,20110209,000000,1.9551,1.9551,1.89836,1.90896,5857412.7666591,0
+WIT.US,D,20110210,000000,1.8895,1.90149,1.85974,1.8657,7130624.131983,0
+WIT.US,D,20110211,000000,1.90284,1.90284,1.86138,1.8895,4944738.0573542,0
+WIT.US,D,20110214,000000,1.89836,1.92528,1.89836,1.90284,3573036.8756518,0
+WIT.US,D,20110215,000000,1.89836,1.93748,1.88796,1.92817,4080624.1736146,0
+WIT.US,D,20110216,000000,1.95654,1.96401,1.90284,1.93444,5383481.1283656,0
+WIT.US,D,20110218,000000,1.98934,2.01299,1.96565,1.97286,2692412.5924874,0
+WIT.US,D,20110222,000000,2.05455,2.06819,1.95953,1.96565,6542580.2794129,0
+WIT.US,D,20110223,000000,1.96401,1.9669,1.921,1.93136,5347496.9760054,0
+WIT.US,D,20110224,000000,1.921,1.92528,1.88342,1.91184,4820034.1144615,0
+WIT.US,D,20110225,000000,1.92976,1.98626,1.92235,1.9757,5594727.0480921,0
+WIT.US,D,20110228,000000,2.01841,2.01841,1.94604,1.95829,2840413.5166079,0
+WIT.US,D,20110301,000000,1.9788,1.99656,1.93444,1.95037,3847772.8954781,0
+WIT.US,D,20110302,000000,2.05918,2.06202,1.91056,1.93748,5326094.5319713,0
+WIT.US,D,20110303,000000,1.99532,2.0651,1.96565,2.06062,6493129.4432678,0
+WIT.US,D,20110304,000000,2.0428,2.05306,1.9772,2.00104,3403518.9914633,0
+WIT.US,D,20110307,000000,2.06345,2.06819,1.95654,1.96117,2639614.6736651,0
+WIT.US,D,20110308,000000,1.98775,2.04161,1.98626,2.02075,4651211.3626898,0
+WIT.US,D,20110309,000000,2.02632,2.04444,1.99402,2.03086,3638544.0651922,0
+WIT.US,D,20110310,000000,2.00104,2.00104,1.95037,1.97128,3119991.3547128,0
+WIT.US,D,20110311,000000,1.9551,2.02324,1.9551,2.01767,4398257.4979575,0
+WIT.US,D,20110314,000000,2.01607,2.0428,2.00532,2.03852,3625185.8702816,0
+WIT.US,D,20110315,000000,1.94892,1.97128,1.93444,1.95202,3621796.5974866,0
+WIT.US,D,20110316,000000,1.95202,1.97286,1.92817,1.96994,6319157.4880737,0
+WIT.US,D,20110317,000000,1.99532,1.99656,1.91806,1.943,4932143.3026702,0
+WIT.US,D,20110318,000000,1.96565,1.98462,1.94754,1.94754,5483487.779931,0
+WIT.US,D,20110321,000000,1.98626,2.03554,1.97432,2.02777,4086522.753891,0
+WIT.US,D,20110322,000000,2.02916,2.02916,1.99796,2.02777,1675028.0380113,0
+WIT.US,D,20110323,000000,2.01767,2.07854,2.01767,2.07122,3820188.5946626,0
+WIT.US,D,20110324,000000,2.07411,2.11268,2.06062,2.10243,2991221.0880873,0
+WIT.US,D,20110325,000000,2.13638,2.1425,2.10243,2.10821,3196347.4316825,0
+WIT.US,D,20110328,000000,2.11408,2.14554,2.0859,2.10243,3492507.9951283,0
+WIT.US,D,20110329,000000,2.10119,2.1425,2.08143,2.13329,1893181.0827344,0
+WIT.US,D,20110330,000000,2.15142,2.16918,2.09063,2.16326,2233038.5538815,0
+WIT.US,D,20110331,000000,2.14713,2.19506,2.14713,2.18014,3417403.5583195,0
+WIT.US,D,20110401,000000,2.21407,2.22573,2.18122,2.22124,4002544.3289757,0
+WIT.US,D,20110404,000000,2.2319,2.26007,2.22274,2.22428,2532970.1102356,0
+WIT.US,D,20110405,000000,2.1978,2.27495,2.19467,2.27192,3347144.9578958,0
+WIT.US,D,20110406,000000,2.27192,2.28814,2.23021,2.25878,3053363.1134714,0
+WIT.US,D,20110407,000000,2.25106,2.28964,2.23468,2.24982,2901683.6128912,0
+WIT.US,D,20110408,000000,2.26286,2.26286,2.23021,2.24349,1473377.3565,0
+WIT.US,D,20110411,000000,2.24091,2.26902,2.22274,2.23468,1769688.598938,0
+WIT.US,D,20110412,000000,2.21407,2.22428,2.17674,2.187,3144863.433671,0
+WIT.US,D,20110413,000000,2.22124,2.25435,2.17386,2.19312,3640163.3620936,0
+WIT.US,D,20110414,000000,2.19611,2.21407,2.17386,2.2094,1399803.8182507,0
+WIT.US,D,20110415,000000,2.11861,2.12598,2.03086,2.09368,7538950.1371279,0
+WIT.US,D,20110418,000000,2.08282,2.10965,2.06062,2.08143,2548449.8653546,0
+WIT.US,D,20110419,000000,2.11861,2.11861,2.06674,2.09368,2397959.7242851,0
+WIT.US,D,20110420,000000,2.13494,2.17978,2.12921,2.1751,3016199.6468666,0
+WIT.US,D,20110421,000000,2.20656,2.20656,2.16042,2.17814,2245906.5398045,0
+WIT.US,D,20110425,000000,2.16326,2.19004,2.15898,2.17232,1654310.6811279,0
+WIT.US,D,20110426,000000,2.17068,2.187,2.15733,2.1855,2872313.2637563,0
+WIT.US,D,20110427,000000,2.17978,2.17978,2.05918,2.12299,9350495.3510105,0
+WIT.US,D,20110428,000000,2.11268,2.11548,2.04161,2.05022,6153099.1935432,0
+WIT.US,D,20110429,000000,2.06311,2.08108,2.02852,2.04823,4790101.2304229,0
+WIT.US,D,20110502,000000,2.06202,2.07999,2.03992,2.0651,1799259.8533956,0
+WIT.US,D,20110503,000000,2.04888,2.06819,2.01916,2.03852,2732722.2364468,0
+WIT.US,D,20110504,000000,2.04604,2.05186,1.99796,2.00224,4413251.0621954,0
+WIT.US,D,20110505,000000,1.97128,2.02777,1.97128,2.00696,2846197.5808503,0
+WIT.US,D,20110506,000000,2.02632,2.08143,2.02632,2.03554,3344265.9846206,0
+WIT.US,D,20110509,000000,2.02632,2.04444,2.01767,2.03554,1165094.1658786,0
+WIT.US,D,20110510,000000,2.03852,2.10119,2.0323,2.08143,2496652.4550396,0
+WIT.US,D,20110511,000000,2.0651,2.0859,2.03992,2.05186,3840813.5350976,0
+WIT.US,D,20110512,000000,2.03086,2.09063,2.02632,2.08755,5058677.4930533,0
+WIT.US,D,20110513,000000,2.10119,2.10512,2.06978,2.0757,2526669.7193137,0
+WIT.US,D,20110516,000000,2.06062,2.08755,2.0428,2.07411,3312695.7222015,0
+WIT.US,D,20110517,000000,2.05186,2.07715,2.04161,2.07267,4972766.358933,0
+WIT.US,D,20110518,000000,2.09208,2.13942,2.07854,2.10512,3310266.7768493,0
+WIT.US,D,20110519,000000,2.10821,2.1202,2.07715,2.09063,2802263.6048683,0
+WIT.US,D,20110520,000000,2.08755,2.10243,2.07267,2.07999,1492981.6978953,0
+WIT.US,D,20110523,000000,1.96565,2.04444,1.96565,2.03852,6575032.5161989,0
+WIT.US,D,20110524,000000,2.03394,2.07715,2.02777,2.06674,3832775.3131338,0
+WIT.US,D,20110525,000000,2.04604,2.06674,2.03394,2.04728,2470291.6676397,0
+WIT.US,D,20110526,000000,2.03554,2.0428,2.01767,2.03698,2335952.3054672,0
+WIT.US,D,20110527,000000,2.04888,2.0757,2.03554,2.05022,2174816.1913445,0
+WIT.US,D,20110531,000000,2.08108,2.09194,2.03922,2.05699,4292836.4479436,0
+WIT.US,D,20110601,000000,2.06202,2.10119,2.04444,2.04728,2812873.4149634,0
+WIT.US,D,20110602,000000,2.0651,2.07999,2.01468,2.03992,2250639.8692088,0
+WIT.US,D,20110603,000000,2.02185,2.11268,2.02185,2.03698,4922437.5665274,0
+WIT.US,D,20110606,000000,2.03992,2.13638,2.03086,2.05455,3134251.6145226,0
+WIT.US,D,20110607,000000,2.06764,2.0886,2.05699,2.06172,1649125.3147474,0
+WIT.US,D,20110608,000000,2.06764,2.07376,2.0215,2.07088,2977718.2413444,0
+WIT.US,D,20110609,000000,2.06614,2.07939,2.04698,2.06924,4067669.7984028,0
+WIT.US,D,20110610,000000,2.04226,2.05256,2.02394,2.0437,1409218.2416754,0
+WIT.US,D,20110613,000000,2.04161,2.0428,2.00846,2.02324,2023122.6273916,0
+WIT.US,D,20110614,000000,2.02916,2.04728,1.9996,2.02075,4961447.3530485,0
+WIT.US,D,20110615,000000,1.99079,1.99532,1.9551,1.95953,4077403.6612907,0
+WIT.US,D,20110616,000000,1.94768,1.97322,1.90896,1.9553,3558113.6282769,0
+WIT.US,D,20110617,000000,1.9538,1.95829,1.90896,1.91184,6085699.4758624,0
+WIT.US,D,20110620,000000,1.90264,1.9104,1.86082,1.90736,2973328.460042,0
+WIT.US,D,20110621,000000,1.92837,1.94186,1.90423,1.93763,3040308.2855982,0
+WIT.US,D,20110622,000000,1.93604,1.96874,1.92673,1.92837,2610561.7549402,0
+WIT.US,D,20110623,000000,1.91642,1.9432,1.89816,1.92837,4076212.2927267,0
+WIT.US,D,20110624,000000,1.94484,1.94768,1.90572,1.91484,4255429.8858982,0
+WIT.US,D,20110627,000000,1.92673,1.94484,1.91484,1.92235,7688411.6429449,0
+WIT.US,D,20110628,000000,1.93912,1.93912,1.89985,1.91642,8043644.398443,0
+WIT.US,D,20110629,000000,1.93444,2.00915,1.92837,1.98228,6340935.6250613,0
+WIT.US,D,20110630,000000,1.99691,2.00422,1.95018,1.97286,6817667.8835541,0
+WIT.US,D,20110701,000000,1.97909,2.01677,1.97909,1.99293,5795387.2663622,0
+WIT.US,D,20110705,000000,2.01841,2.02234,1.99562,1.99856,3542250.1439914,0
+WIT.US,D,20110706,000000,1.99562,2.00756,1.98074,1.99856,3461385.751579,0
+WIT.US,D,20110707,000000,2.02234,2.06764,2.01214,2.05699,4047223.6637051,0
+WIT.US,D,20110708,000000,2.04962,2.04962,2.01518,2.03922,2011731.2955909,0
+WIT.US,D,20110711,000000,2.00442,2.00756,1.98074,1.99293,3672450.856515,0
+WIT.US,D,20110712,000000,1.94768,1.95993,1.92837,1.93912,4803164.094509,0
+WIT.US,D,20110713,000000,1.94186,1.9553,1.91956,1.92673,3999769.8264683,0
+WIT.US,D,20110714,000000,1.94768,1.94768,1.90423,1.91484,3653310.6064153,0
+WIT.US,D,20110715,000000,1.92528,1.93763,1.90129,1.91786,2927933.9023635,0
+WIT.US,D,20110718,000000,1.921,1.921,1.867,1.89388,4963452.3881697,0
+WIT.US,D,20110719,000000,1.921,1.9553,1.91956,1.94186,6159421.6840506,0
+WIT.US,D,20110720,000000,1.86984,1.89985,1.84868,1.8549,6672242.5656715,0
+WIT.US,D,20110721,000000,1.8549,1.86536,1.84151,1.85182,6158632.1261321,0
+WIT.US,D,20110722,000000,1.85938,1.88198,1.8549,1.87436,2783613.5637561,0
+WIT.US,D,20110725,000000,1.85938,1.86386,1.85022,1.85774,4702112.7352652,0
+WIT.US,D,20110726,000000,1.85774,1.87143,1.84286,1.85182,5324567.6515183,0
+WIT.US,D,20110727,000000,1.83987,1.84286,1.80538,1.81772,6031336.5045757,0
+WIT.US,D,20110728,000000,1.81613,1.81613,1.78432,1.80374,5183747.0836335,0
+WIT.US,D,20110729,000000,1.78596,1.79632,1.75292,1.77984,5067836.7667181,0
+WIT.US,D,20110801,000000,1.80538,1.80702,1.74988,1.76228,4734380.1391543,0
+WIT.US,D,20110802,000000,1.7454,1.75764,1.71976,1.72414,4058852.0637867,0
+WIT.US,D,20110803,000000,1.72136,1.72579,1.68711,1.70648,5732232.6781514,0
+WIT.US,D,20110804,000000,1.69149,1.69149,1.64814,1.65108,9371777.2518509,0
+WIT.US,D,20110805,000000,1.66591,1.67502,1.60767,1.65108,8356747.3077576,0
+WIT.US,D,20110808,000000,1.59269,1.60324,1.50882,1.51474,8348247.0035514,0
+WIT.US,D,20110809,000000,1.52824,1.57925,1.4923,1.57622,7688688.8922903,0
+WIT.US,D,20110810,000000,1.53868,1.55228,1.49832,1.5028,6315822.4597158,0
+WIT.US,D,20110811,000000,1.51474,1.58364,1.50574,1.56114,4003753.7790187,0
+WIT.US,D,20110812,000000,1.57029,1.58666,1.55073,1.56572,2674351.203971,0
+WIT.US,D,20110815,000000,1.5688,1.58512,1.55814,1.57472,2596297.477024,0
+WIT.US,D,20110816,000000,1.55521,1.5567,1.52978,1.54476,2895479.6565242,0
+WIT.US,D,20110817,000000,1.55372,1.58064,1.53575,1.55073,1991478.0300031,0
+WIT.US,D,20110818,000000,1.50574,1.5133,1.41584,1.42181,12039285.620529,0
+WIT.US,D,20110819,000000,1.40394,1.46228,1.39489,1.40842,7251111.0721509,0
+WIT.US,D,20110822,000000,1.44436,1.4593,1.41888,1.42336,3477096.5478191,0
+WIT.US,D,20110823,000000,1.4354,1.46382,1.41744,1.46382,5058643.3391484,0
+WIT.US,D,20110824,000000,1.46079,1.46382,1.43386,1.45636,3703054.7643316,0
+WIT.US,D,20110825,000000,1.46382,1.46382,1.42181,1.42789,2906955.3685605,0
+WIT.US,D,20110826,000000,1.40996,1.4354,1.39638,1.43236,3523557.9127615,0
+WIT.US,D,20110829,000000,1.45636,1.49832,1.45636,1.4923,2180369.2144657,0
+WIT.US,D,20110830,000000,1.48329,1.49832,1.46079,1.48473,1874115.1676042,0
+WIT.US,D,20110831,000000,1.49384,1.5343,1.47731,1.49534,4129261.3432025,0
+WIT.US,D,20110901,000000,1.50728,1.51031,1.46079,1.46686,2637396.6789018,0
+WIT.US,D,20110902,000000,1.45178,1.47284,1.43988,1.44879,2901352.1191086,0
+WIT.US,D,20110906,000000,1.41434,1.41434,1.38742,1.40091,5956639.9055721,0
+WIT.US,D,20110907,000000,1.42037,1.43838,1.4129,1.4369,3616239.5562589,0
+WIT.US,D,20110908,000000,1.44436,1.4578,1.42336,1.4248,2303291.1271455,0
+WIT.US,D,20110909,000000,1.40394,1.41142,1.35596,1.35596,4476807.4610517,0
+WIT.US,D,20110912,000000,1.35138,1.40688,1.34248,1.38294,7552412.8028063,0
+WIT.US,D,20110913,000000,1.39046,1.40245,1.37239,1.39787,2786866.2209316,0
+WIT.US,D,20110914,000000,1.42037,1.4354,1.39787,1.41888,3981111.7491432,0
+WIT.US,D,20110915,000000,1.43988,1.46532,1.43838,1.46079,4898393.2174991,0
+WIT.US,D,20110916,000000,1.47284,1.4803,1.43236,1.4699,8907183.6929595,0
+WIT.US,D,20110919,000000,1.44735,1.46532,1.4129,1.45636,3409670.7124464,0
+WIT.US,D,20110920,000000,1.4699,1.48329,1.45486,1.45486,3921521.2213583,0
+WIT.US,D,20110921,000000,1.49682,1.49682,1.42789,1.43088,7132558.8502412,0
+WIT.US,D,20110922,000000,1.38448,1.38448,1.32594,1.3485,8144422.5264478,0
+WIT.US,D,20110923,000000,1.34402,1.38742,1.33645,1.3709,8105850.7135304,0
+WIT.US,D,20110926,000000,1.3799,1.39787,1.35442,1.39489,5250057.8944649,0
+WIT.US,D,20110927,000000,1.42629,1.50126,1.41888,1.46532,4263550.4790444,0
+WIT.US,D,20110928,000000,1.47129,1.47432,1.41744,1.41744,4283450.1512641,0
+WIT.US,D,20110929,000000,1.45636,1.4803,1.43386,1.44138,3275025.9741832,0
+WIT.US,D,20110930,000000,1.41356,1.42261,1.37756,1.38652,4035161.3081264,0
+WIT.US,D,20111003,000000,1.36497,1.38134,1.32594,1.32908,3811324.6518223,0
+WIT.US,D,20111004,000000,1.30808,1.35442,1.29304,1.34994,3855929.6515823,0
+WIT.US,D,20111005,000000,1.34994,1.39046,1.31844,1.38448,2524477.8422424,0
+WIT.US,D,20111006,000000,1.37841,1.39787,1.37548,1.39638,3439099.3241248,0
+WIT.US,D,20111007,000000,1.39046,1.39638,1.3575,1.3694,5851620.6662038,0
+WIT.US,D,20111010,000000,1.39936,1.4354,1.39936,1.4354,2018620.3391085,0
+WIT.US,D,20111011,000000,1.42037,1.45332,1.39489,1.41434,2961605.6344587,0
+WIT.US,D,20111012,000000,1.44138,1.48931,1.43236,1.4578,7098599.8235345,0
+WIT.US,D,20111013,000000,1.42629,1.46382,1.42629,1.45486,2986668.5734735,0
+WIT.US,D,20111014,000000,1.49384,1.50574,1.46836,1.4803,4578160.1782796,0
+WIT.US,D,20111017,000000,1.46686,1.47284,1.45178,1.46079,3158693.7560901,0
+WIT.US,D,20111018,000000,1.43838,1.46079,1.42629,1.45486,3315874.0444076,0
+WIT.US,D,20111019,000000,1.45636,1.47731,1.41584,1.43838,2765917.8229271,0
+WIT.US,D,20111020,000000,1.42629,1.43386,1.39046,1.41744,1638959.5054155,0
+WIT.US,D,20111021,000000,1.43236,1.45636,1.42037,1.44286,2334425.4250142,0
+WIT.US,D,20111024,000000,1.45034,1.50424,1.4458,1.47284,4951896.3140043,0
+WIT.US,D,20111025,000000,1.47886,1.50728,1.47129,1.48169,4666456.0585811,0
+WIT.US,D,20111026,000000,1.50126,1.50882,1.47582,1.49972,2356199.5438954,0
+WIT.US,D,20111027,000000,1.52674,1.58364,1.52674,1.57169,5572354.2313491,0
+WIT.US,D,20111028,000000,1.57472,1.66312,1.5672,1.61664,7580451.1496513,0
+WIT.US,D,20111031,000000,1.67218,1.67218,1.52788,1.56696,6408634.691673,0
+WIT.US,D,20111101,000000,1.53868,1.5567,1.49534,1.50728,6992678.5192669,0
+WIT.US,D,20111102,000000,1.51634,1.52376,1.48931,1.5133,5165426.5272506,0
+WIT.US,D,20111103,000000,1.52226,1.53724,1.49832,1.53575,4386446.2740322,0
+WIT.US,D,20111104,000000,1.51634,1.51634,1.47284,1.49832,4019595.1637187,0
+WIT.US,D,20111107,000000,1.48931,1.52978,1.48473,1.5252,3146338.0787401,0
+WIT.US,D,20111108,000000,1.5252,1.54321,1.5028,1.52978,2440537.5893384,0
+WIT.US,D,20111109,000000,1.47432,1.49534,1.44436,1.44735,3784877.4751337,0
+WIT.US,D,20111110,000000,1.47129,1.48931,1.45178,1.4578,2572594.6670443,0
+WIT.US,D,20111111,000000,1.48329,1.5252,1.47284,1.5028,4750968.891655,0
+WIT.US,D,20111114,000000,1.50424,1.51922,1.49832,1.49972,4095756.3625252,0
+WIT.US,D,20111115,000000,1.5028,1.53282,1.48782,1.51634,2664181.3765327,0
+WIT.US,D,20111116,000000,1.4803,1.49832,1.46532,1.46836,1360327.9313808,0
+WIT.US,D,20111117,000000,1.46079,1.46532,1.41888,1.42037,2831199.9985059,0
+WIT.US,D,20111118,000000,1.42789,1.4354,1.40842,1.42336,3050721.2084771,0
+WIT.US,D,20111121,000000,1.39046,1.41434,1.36646,1.3799,3026658.7779697,0
+WIT.US,D,20111122,000000,1.39339,1.46382,1.39339,1.40538,4270445.5497216,0
+WIT.US,D,20111123,000000,1.38134,1.40245,1.36044,1.36497,3128893.4695645,0
+WIT.US,D,20111125,000000,1.37239,1.40842,1.3694,1.3694,1987825.5712353,0
+WIT.US,D,20111128,000000,1.42336,1.43088,1.38294,1.40842,3739406.5734325,0
+WIT.US,D,20111129,000000,1.41584,1.45178,1.40091,1.41434,2473080.2335197,0
+WIT.US,D,20111130,000000,1.45113,1.50986,1.43764,1.43764,7448331.7912953,0
+WIT.US,D,20111201,000000,1.44879,1.47284,1.4458,1.44735,3089395.4831091,0
+WIT.US,D,20111202,000000,1.50424,1.52376,1.48931,1.51768,5558632.3978044,0
+WIT.US,D,20111205,000000,1.5343,1.53575,1.51181,1.52674,1932604.7342204,0
+WIT.US,D,20111206,000000,1.52037,1.53236,1.49782,1.53087,2532313.1498302,0
+WIT.US,D,20111207,000000,1.53282,1.5463,1.52072,1.53282,2546087.2187589,0
+WIT.US,D,20111208,000000,1.54172,1.56417,1.52824,1.53868,5253913.2676087,0
+WIT.US,D,20111209,000000,1.54321,1.5688,1.53575,1.5672,2928725.4693352,0
+WIT.US,D,20111212,000000,1.54476,1.55969,1.52674,1.5567,5158127.6368746,0
+WIT.US,D,20111213,000000,1.55521,1.58064,1.54172,1.54928,5056328.9098302,0
+WIT.US,D,20111214,000000,1.54321,1.5463,1.48473,1.48931,2491039.1603216,0
+WIT.US,D,20111215,000000,1.5028,1.52072,1.48329,1.4908,2696860.6363334,0
+WIT.US,D,20111216,000000,1.4803,1.51768,1.4803,1.5133,5244979.0079054,0
+WIT.US,D,20111219,000000,1.51474,1.51634,1.45178,1.45636,2602396.9626231,0
+WIT.US,D,20111220,000000,1.4908,1.51181,1.48329,1.48473,4667544.9654305,0
+WIT.US,D,20111221,000000,1.49534,1.49972,1.4578,1.47731,3680448.8974142,0
+WIT.US,D,20111222,000000,1.47284,1.50728,1.4458,1.50126,1467328.0972316,0
+WIT.US,D,20111223,000000,1.5133,1.53282,1.5028,1.5252,1533419.9212612,0
+WIT.US,D,20111227,000000,1.51031,1.54321,1.50574,1.5252,2261502.8200106,0
+WIT.US,D,20111228,000000,1.51474,1.54321,1.5028,1.51634,2768543.6554956,0
+WIT.US,D,20111229,000000,1.51922,1.52674,1.50424,1.51474,1487404.5661354,0
+WIT.US,D,20111230,000000,1.50613,1.52734,1.50613,1.5258,2094092.432658,0
+WIT.US,D,20120103,000000,1.56272,1.58512,1.55372,1.5672,2374879.720806,0
+WIT.US,D,20120104,000000,1.5672,1.57323,1.52978,1.54028,3242364.7958615,0
+WIT.US,D,20120105,000000,1.53122,1.54172,1.51031,1.51634,3528102.3911624,0
+WIT.US,D,20120106,000000,1.50986,1.52942,1.49926,1.51728,3299446.0161652,0
+WIT.US,D,20120109,000000,1.52824,1.54476,1.51031,1.5252,3087271.9138475,0
+WIT.US,D,20120110,000000,1.54928,1.54928,1.52376,1.53282,3095440.7242711,0
+WIT.US,D,20120111,000000,1.51878,1.56696,1.51728,1.56552,1535708.2328875,0
+WIT.US,D,20120112,000000,1.53236,1.53236,1.4903,1.49632,7798696.6108229,0
+WIT.US,D,20120113,000000,1.49782,1.52634,1.4708,1.48274,5262505.9882634,0
+WIT.US,D,20120117,000000,1.5038,1.53988,1.5038,1.52942,5133544.8615812,0
+WIT.US,D,20120118,000000,1.50688,1.55048,1.50688,1.55048,2354618.4190052,0
+WIT.US,D,20120119,000000,1.60309,1.61508,1.56248,1.56552,3916263.5290615,0
+WIT.US,D,20120120,000000,1.58498,1.64818,1.56094,1.6361,5319659.5344832,0
+WIT.US,D,20120123,000000,1.61956,1.65426,1.61654,1.62112,7346936.8839496,0
+WIT.US,D,20120124,000000,1.58199,1.64974,1.58199,1.6346,1836523.7726618,0
+WIT.US,D,20120125,000000,1.6452,1.66014,1.62714,1.65879,2318975.8056937,0
+WIT.US,D,20120126,000000,1.67526,1.68432,1.64818,1.65262,1752324.3518915,0
+WIT.US,D,20120127,000000,1.65566,1.68587,1.6241,1.64818,6218019.7395411,0
+WIT.US,D,20120130,000000,1.62112,1.63017,1.60459,1.61206,5636195.9157638,0
+WIT.US,D,20120131,000000,1.61678,1.63963,1.61081,1.63654,4128272.8890145,0
+WIT.US,D,20120201,000000,1.65426,1.65715,1.63764,1.65566,4802131.44115,0
+WIT.US,D,20120202,000000,1.67218,1.7023,1.66332,1.6904,3617808.6268297,0
+WIT.US,D,20120203,000000,1.71314,1.72618,1.70514,1.72454,3143195.9194921,0
+WIT.US,D,20120206,000000,1.71862,1.72315,1.6782,1.70682,3228046.2735081,0
+WIT.US,D,20120207,000000,1.69622,1.71314,1.68726,1.70682,2300526.6699043,0
+WIT.US,D,20120208,000000,1.71738,1.72011,1.67526,1.67974,3679659.3394958,0
+WIT.US,D,20120209,000000,1.69931,1.72763,1.69314,1.7023,3844779.4061689,0
+WIT.US,D,20120210,000000,1.69931,1.70368,1.67974,1.69622,2840789.2095615,0
+WIT.US,D,20120213,000000,1.70368,1.70368,1.67368,1.68726,2010969.8644177,0
+WIT.US,D,20120214,000000,1.67974,1.69766,1.66472,1.67368,5023253.8665436,0
+WIT.US,D,20120215,000000,1.68432,1.69314,1.66472,1.68278,3320420.5318617,0
+WIT.US,D,20120216,000000,1.68587,1.69314,1.6677,1.69314,1935600.2325828,0
+WIT.US,D,20120217,000000,1.70075,1.71314,1.68587,1.69622,1632034.2989399,0
+WIT.US,D,20120221,000000,1.6904,1.69622,1.6782,1.68134,1517916.0575035,0
+WIT.US,D,20120222,000000,1.68587,1.70991,1.67218,1.7023,2562959.2477646,0
+WIT.US,D,20120223,000000,1.70991,1.72171,1.69314,1.71738,3073043.7988894,0
+WIT.US,D,20120224,000000,1.71862,1.71862,1.70368,1.71454,1445298.8285905,0
+WIT.US,D,20120227,000000,1.68278,1.68726,1.65426,1.67064,3872944.3233672,0
+WIT.US,D,20120228,000000,1.66173,1.67064,1.64366,1.65262,4010703.0941331,0
+WIT.US,D,20120229,000000,1.67134,1.67452,1.63963,1.65172,3492970.0773707,0
+WIT.US,D,20120301,000000,1.64974,1.67064,1.6241,1.67064,3844377.5955234,0
+WIT.US,D,20120302,000000,1.66332,1.68278,1.66173,1.66332,2982626.3583795,0
+WIT.US,D,20120305,000000,1.66611,1.6677,1.63316,1.64068,1780264.2551282,0
+WIT.US,D,20120306,000000,1.61808,1.61956,1.58806,1.59249,1619574.150822,0
+WIT.US,D,20120307,000000,1.62112,1.63913,1.59852,1.59852,2506591.2413567,0
+WIT.US,D,20120308,000000,1.62714,1.64366,1.61654,1.63913,1572429.7077823,0
+WIT.US,D,20120309,000000,1.65426,1.67974,1.64366,1.67526,2722417.8024422,0
+WIT.US,D,20120312,000000,1.6677,1.67676,1.65262,1.66014,3155487.3071388,0
+WIT.US,D,20120313,000000,1.6782,1.69478,1.6361,1.68726,6583687.5175036,0
+WIT.US,D,20120314,000000,1.67526,1.69622,1.6677,1.67676,6129657.5604831,0
+WIT.US,D,20120315,000000,1.6677,1.67676,1.64664,1.67064,5760242.8982511,0
+WIT.US,D,20120316,000000,1.67368,1.68886,1.64664,1.64664,5241670.0972395,0
+WIT.US,D,20120319,000000,1.6346,1.65566,1.6241,1.6452,1621577.17689,0
+WIT.US,D,20120320,000000,1.63764,1.64212,1.61508,1.61956,1864849.4141183,0
+WIT.US,D,20120321,000000,1.61206,1.64366,1.60762,1.6361,3530953.2376924,0
+WIT.US,D,20120322,000000,1.61056,1.61808,1.59404,1.60006,1699381.7812368,0
+WIT.US,D,20120323,000000,1.61056,1.61808,1.59558,1.60309,2563644.3349152,0
+WIT.US,D,20120326,000000,1.60155,1.6135,1.60155,1.60762,2158430.3532199,0
+WIT.US,D,20120327,000000,1.62714,1.63316,1.61056,1.61206,2701660.2644943,0
+WIT.US,D,20120328,000000,1.61654,1.62564,1.58498,1.59404,2217725.5501804,0
+WIT.US,D,20120329,000000,1.59249,1.62714,1.59249,1.62714,4521747.9727008,0
+WIT.US,D,20120330,000000,1.6463,1.65695,1.62957,1.6555,4295235.2574974,0
+WIT.US,D,20120402,000000,1.64366,1.66173,1.63316,1.64974,3702632.8631538,0
+WIT.US,D,20120403,000000,1.65426,1.66611,1.63161,1.64212,2227521.6937184,0
+WIT.US,D,20120404,000000,1.62868,1.62868,1.60006,1.6135,3453397.7559459,0
+WIT.US,D,20120405,000000,1.6135,1.64366,1.60155,1.62714,3203670.4306972,0
+WIT.US,D,20120409,000000,1.59852,1.61206,1.58956,1.60916,1165120.2835705,0
+WIT.US,D,20120410,000000,1.61508,1.61508,1.591,1.59852,3834573.4157725,0
+WIT.US,D,20120411,000000,1.6241,1.6241,1.60608,1.61056,2840652.593942,0
+WIT.US,D,20120412,000000,1.59852,1.62564,1.59697,1.61956,1556596.3592953,0
+WIT.US,D,20120413,000000,1.54446,1.56094,1.49926,1.5023,6951890.7206394,0
+WIT.US,D,20120416,000000,1.51878,1.51878,1.45412,1.47527,5317246.6615568,0
+WIT.US,D,20120417,000000,1.48572,1.52037,1.47527,1.49782,7550096.3644349,0
+WIT.US,D,20120418,000000,1.47373,1.49926,1.47373,1.49926,2530151.4085572,0
+WIT.US,D,20120419,000000,1.48881,1.51285,1.47527,1.50837,2594103.5908994,0
+WIT.US,D,20120420,000000,1.5023,1.54446,1.50076,1.53087,3027006.344178,0
+WIT.US,D,20120423,000000,1.50986,1.52336,1.49484,1.52336,3780531.8930023,0
+WIT.US,D,20120424,000000,1.53236,1.55636,1.53236,1.55342,6467467.8063912,0
+WIT.US,D,20120425,000000,1.46168,1.49926,1.45412,1.47373,10272323.30682,0
+WIT.US,D,20120426,000000,1.4572,1.47826,1.44665,1.47373,3873291.8895756,0
+WIT.US,D,20120427,000000,1.4693,1.47373,1.4572,1.4693,4066106.7549917,0
+WIT.US,D,20120430,000000,1.45755,1.48174,1.4454,1.45302,2828158.2919193,0
+WIT.US,D,20120501,000000,1.44969,1.4693,1.44511,1.45267,1640353.7883555,0
+WIT.US,D,20120502,000000,1.43918,1.45412,1.4347,1.44969,2188387.3458972,0
+WIT.US,D,20120503,000000,1.4587,1.47224,1.41659,1.4347,3099945.0216075,0
+WIT.US,D,20120504,000000,1.43316,1.44969,1.41356,1.41659,2903939.7796658,0
+WIT.US,D,20120507,000000,1.40156,1.41659,1.37756,1.38802,6979414.749858,0
+WIT.US,D,20120508,000000,1.38652,1.391,1.36696,1.37906,4441675.14726,0
+WIT.US,D,20120509,000000,1.37294,1.38961,1.3685,1.37294,4870483.4500607,0
+WIT.US,D,20120510,000000,1.38961,1.38961,1.3685,1.38348,2866420.7106397,0
+WIT.US,D,20120511,000000,1.3685,1.39399,1.35944,1.3685,2381344.8540925,0
+WIT.US,D,20120514,000000,1.35492,1.38194,1.35338,1.35492,2893151.1638334,0
+WIT.US,D,20120515,000000,1.36398,1.39553,1.36398,1.36542,4713094.2202075,0
+WIT.US,D,20120516,000000,1.35038,1.35338,1.31883,1.32182,3548054.2987661,0
+WIT.US,D,20120517,000000,1.3158,1.32789,1.30385,1.31425,2031526.4970429,0
+WIT.US,D,20120518,000000,1.32028,1.32028,1.30385,1.30987,2439066.9623758,0
+WIT.US,D,20120521,000000,1.30226,1.32028,1.29171,1.30987,3953306.4524727,0
+WIT.US,D,20120522,000000,1.30534,1.32182,1.29171,1.30838,2711404.1726483,0
+WIT.US,D,20120523,000000,1.30385,1.30683,1.27826,1.30226,2011671.0239941,0
+WIT.US,D,20120524,000000,1.32341,1.32341,1.29479,1.29782,945380.08679757,0
+WIT.US,D,20120525,000000,1.28573,1.30534,1.28573,1.30534,1057290.3787367,0
+WIT.US,D,20120529,000000,1.32789,1.35646,1.3248,1.33834,1801319.1329539,0
+WIT.US,D,20120530,000000,1.32789,1.32789,1.28876,1.29932,2126424.1262504,0
+WIT.US,D,20120531,000000,1.3045,1.30753,1.28612,1.2938,2281330.1663142,0
+WIT.US,D,20120601,000000,1.2812,1.28728,1.25716,1.26014,1823671.8591646,0
+WIT.US,D,20120604,000000,1.26168,1.29782,1.25866,1.27677,2980599.2236728,0
+WIT.US,D,20120605,000000,1.2711,1.2938,1.2711,1.28612,1097943.570798,0
+WIT.US,D,20120606,000000,1.29528,1.36661,1.29528,1.36049,5884464.6683692,0
+WIT.US,D,20120607,000000,1.35138,1.359,1.33322,1.34382,2829050.3115524,0
+WIT.US,D,20120608,000000,1.33018,1.34232,1.32256,1.33784,1018362.963398,0
+WIT.US,D,20120611,000000,1.34442,1.34442,1.29479,1.29782,2211828.9789573,0
+WIT.US,D,20120612,000000,1.29624,1.32789,1.27971,1.3158,4035729.8701898,0
+WIT.US,D,20120613,000000,1.30838,1.33237,1.30226,1.31883,1763695.5931599,0
+WIT.US,D,20120614,000000,1.31425,1.33237,1.30534,1.32938,1443534.8798567,0
+WIT.US,D,20120615,000000,1.32878,1.35442,1.32878,1.34988,2712328.337133,0
+WIT.US,D,20120618,000000,1.33536,1.35184,1.33088,1.34143,1537793.6301378,0
+WIT.US,D,20120619,000000,1.3575,1.37568,1.35138,1.36661,3092790.7830638,0
+WIT.US,D,20120620,000000,1.37114,1.37726,1.3575,1.36353,1935543.9790924,0
+WIT.US,D,20120621,000000,1.36204,1.37413,1.31808,1.31952,2339795.6242917,0
+WIT.US,D,20120622,000000,1.33924,1.34232,1.32256,1.33322,1418867.7243277,0
+WIT.US,D,20120625,000000,1.32565,1.33018,1.29528,1.30753,1593382.1238933,0
+WIT.US,D,20120626,000000,1.3029,1.31346,1.28927,1.31052,1743062.6165121,0
+WIT.US,D,20120627,000000,1.31649,1.3484,1.31494,1.33784,2420525.4101379,0
+WIT.US,D,20120628,000000,1.3363,1.35288,1.31808,1.32565,2041545.6454891,0
+WIT.US,D,20120629,000000,1.34382,1.3923,1.31196,1.3923,3414146.8830375,0
+WIT.US,D,20120702,000000,1.37568,1.38941,1.36811,1.37568,2601440.6532868,0
+WIT.US,D,20120703,000000,1.38782,1.4242,1.38782,1.41668,1255328.7825447,0
+WIT.US,D,20120705,000000,1.39991,1.39991,1.3484,1.34988,5157400.3596062,0
+WIT.US,D,20120706,000000,1.3241,1.33476,1.31346,1.31808,3297698.1398571,0
+WIT.US,D,20120709,000000,1.31196,1.31196,1.29986,1.3045,3163718.3982124,0
+WIT.US,D,20120710,000000,1.31196,1.31494,1.28309,1.2938,2976753.8957951,0
+WIT.US,D,20120711,000000,1.28772,1.29683,1.27712,1.2922,2135571.3455958,0
+WIT.US,D,20120712,000000,1.24676,1.24676,1.21794,1.2255,4680619.883836,0
+WIT.US,D,20120713,000000,1.23914,1.24521,1.22704,1.2377,3357915.4922492,0
+WIT.US,D,20120716,000000,1.22401,1.23615,1.20276,1.23162,3165347.74038,0
+WIT.US,D,20120717,000000,1.24521,1.24521,1.22401,1.23914,3108710.5208396,0
+WIT.US,D,20120718,000000,1.22252,1.25586,1.22087,1.24676,3400236.1984894,0
+WIT.US,D,20120719,000000,1.25886,1.27413,1.24979,1.26646,1915776.9043857,0
+WIT.US,D,20120720,000000,1.24676,1.25736,1.22704,1.23312,2492770.9642038,0
+WIT.US,D,20120723,000000,1.19828,1.20126,1.17852,1.1937,3024752.1864566,0
+WIT.US,D,20120724,000000,1.17702,1.19828,1.16786,1.17852,4460921.8771808,0
+WIT.US,D,20120725,000000,1.16637,1.19828,1.15572,1.1694,3167214.1508285,0
+WIT.US,D,20120726,000000,1.19066,1.19066,1.15422,1.16637,3922722.6351884,0
+WIT.US,D,20120727,000000,1.17852,1.21192,1.16637,1.20126,2703400.1045894,0
+WIT.US,D,20120730,000000,1.1937,1.19514,1.17548,1.19066,3237643.5207766,0
+WIT.US,D,20120731,000000,1.20126,1.21042,1.17702,1.18454,4525394.4043089,0
+WIT.US,D,20120801,000000,1.1937,1.21192,1.18304,1.18917,3215511.7904209,0
+WIT.US,D,20120802,000000,1.18304,1.1937,1.15572,1.16035,3053913.5940558,0
+WIT.US,D,20120803,000000,1.19066,1.20276,1.18917,1.1937,1975455.8305127,0
+WIT.US,D,20120806,000000,1.20888,1.24064,1.20126,1.2058,3030373.5173876,0
+WIT.US,D,20120807,000000,1.21485,1.23009,1.21192,1.21485,1691448.0300408,0
+WIT.US,D,20120808,000000,1.21192,1.23312,1.20734,1.22087,1726156.4336015,0
+WIT.US,D,20120809,000000,1.23162,1.23615,1.21192,1.22401,2333324.4638455,0
+WIT.US,D,20120810,000000,1.22704,1.25886,1.21485,1.23615,1922941.1881955,0
+WIT.US,D,20120813,000000,1.24377,1.25586,1.21943,1.22854,977830.31453039,0
+WIT.US,D,20120814,000000,1.22854,1.24521,1.21485,1.21485,951728.69499691,0
+WIT.US,D,20120815,000000,1.24377,1.24377,1.21341,1.22087,1186591.0354143,0
+WIT.US,D,20120816,000000,1.21794,1.22854,1.20734,1.21644,1946871.0211899,0
+WIT.US,D,20120817,000000,1.22704,1.23462,1.21794,1.21794,1532443.5213926,0
+WIT.US,D,20120820,000000,1.22087,1.23009,1.20276,1.21192,997555.19911934,0
+WIT.US,D,20120821,000000,1.22401,1.24218,1.22401,1.2377,1765803.0899957,0
+WIT.US,D,20120822,000000,1.23312,1.23312,1.19976,1.22704,1565432.1753904,0
+WIT.US,D,20120823,000000,1.24377,1.24521,1.22401,1.22854,1077392.9653325,0
+WIT.US,D,20120824,000000,1.23162,1.23162,1.21485,1.22401,1317285.9750319,0
+WIT.US,D,20120827,000000,1.22401,1.23162,1.19976,1.19976,1273028.5414802,0
+WIT.US,D,20120828,000000,1.20734,1.22704,1.20734,1.21485,2561470.5393229,0
+WIT.US,D,20120829,000000,1.2255,1.23914,1.21644,1.21794,2325790.5142418,0
+WIT.US,D,20120830,000000,1.21794,1.23312,1.21042,1.21042,2273255.7813923,0
+WIT.US,D,20120831,000000,1.22401,1.22854,1.18001,1.18001,8914149.0804997,0
+WIT.US,D,20120904,000000,1.17548,1.19828,1.15572,1.18454,3054010.0286107,0
+WIT.US,D,20120905,000000,1.18001,1.18757,1.171,1.18155,1473441.6462033,0
+WIT.US,D,20120906,000000,1.20429,1.24676,1.20429,1.24521,3576896.2669021,0
+WIT.US,D,20120907,000000,1.24218,1.27259,1.24218,1.26806,2541526.6679321,0
+WIT.US,D,20120910,000000,1.26344,1.27712,1.25736,1.26188,1921135.0493438,0
+WIT.US,D,20120911,000000,1.25886,1.28016,1.25886,1.27413,1444716.2031545,0
+WIT.US,D,20120912,000000,1.28309,1.30753,1.28309,1.28927,1479902.7613834,0
+WIT.US,D,20120913,000000,1.2922,1.3241,1.28612,1.31494,2635445.8882178,0
+WIT.US,D,20120914,000000,1.31952,1.36811,1.31952,1.36353,4749576.6177682,0
+WIT.US,D,20120917,000000,1.33924,1.36049,1.30908,1.35288,2859429.2054075,0
+WIT.US,D,20120918,000000,1.34232,1.34988,1.33018,1.33784,1957046.8757878,0
+WIT.US,D,20120919,000000,1.33784,1.34078,1.32878,1.33018,1181978.2492036,0
+WIT.US,D,20120920,000000,1.32256,1.34382,1.31952,1.33924,1231489.3569456,0
+WIT.US,D,20120921,000000,1.35442,1.36502,1.33784,1.36502,3102787.8319246,0
+WIT.US,D,20120924,000000,1.3484,1.36502,1.34232,1.35138,2175215.9929368,0
+WIT.US,D,20120925,000000,1.35138,1.359,1.33476,1.33476,2316100.8505249,0
+WIT.US,D,20120926,000000,1.33476,1.33784,1.31052,1.33018,1699626.8857305,0
+WIT.US,D,20120927,000000,1.33784,1.35138,1.32878,1.35138,1731735.5744146,0
+WIT.US,D,20120928,000000,1.35407,1.36427,1.34894,1.35746,1693199.9244553,0
+WIT.US,D,20121001,000000,1.34988,1.39538,1.34988,1.38478,2178842.3340127,0
+WIT.US,D,20121002,000000,1.38632,1.3923,1.36353,1.37876,1643743.0611505,0
+WIT.US,D,20121003,000000,1.38632,1.39384,1.36049,1.39086,1933084.8979418,0
+WIT.US,D,20121004,000000,1.39086,1.40305,1.37726,1.3923,1707104.5818438,0
+WIT.US,D,20121005,000000,1.37876,1.39538,1.359,1.36204,1557793.7550189,0
+WIT.US,D,20121008,000000,1.3469,1.35138,1.3272,1.34078,2525528.5770804,0
+WIT.US,D,20121009,000000,1.33322,1.33476,1.31052,1.31196,1000042.4070152,0
+WIT.US,D,20121010,000000,1.3045,1.31649,1.28927,1.3029,1987807.4897562,0
+WIT.US,D,20121011,000000,1.32107,1.32256,1.30594,1.31346,842070.55172594,0
+WIT.US,D,20121012,000000,1.28309,1.30594,1.27413,1.29986,4118408.4376668,0
+WIT.US,D,20121015,000000,1.29528,1.31052,1.27558,1.28612,2352737.9451842,0
+WIT.US,D,20121016,000000,1.28927,1.29683,1.28016,1.2922,1221572.6702139,0
+WIT.US,D,20121017,000000,1.28612,1.30753,1.27558,1.28772,2830802.2059669,0
+WIT.US,D,20121018,000000,1.28469,1.28772,1.25586,1.27861,2294573.8451908,0
+WIT.US,D,20121019,000000,1.26498,1.26498,1.23312,1.2483,3412298.5540681,0
+WIT.US,D,20121022,000000,1.25134,1.25586,1.24218,1.24979,704370.0435036,0
+WIT.US,D,20121023,000000,1.23312,1.23914,1.2255,1.23615,1491346.328568,0
+WIT.US,D,20121024,000000,1.25283,1.25283,1.23009,1.2377,797499.70587078,0
+WIT.US,D,20121025,000000,1.24377,1.24521,1.23312,1.23462,1129467.6249929,0
+WIT.US,D,20121026,000000,1.22704,1.24676,1.21485,1.21644,893765.50032631,0
+WIT.US,D,20121031,000000,1.26402,1.27174,1.14681,1.1712,8429888.899563,0
+WIT.US,D,20121101,000000,1.23615,1.30594,1.21794,1.30594,7273853.5546878,0
+WIT.US,D,20121102,000000,1.30594,1.31952,1.28309,1.29076,3930559.9518294,0
+WIT.US,D,20121105,000000,1.27413,1.30136,1.26646,1.29683,3798026.7285086,0
+WIT.US,D,20121106,000000,1.30594,1.30594,1.27259,1.28469,2904769.5186488,0
+WIT.US,D,20121107,000000,1.28016,1.28309,1.24676,1.25586,2480013.4762083,0
+WIT.US,D,20121108,000000,1.25736,1.28469,1.25736,1.26034,4312324.2642517,0
+WIT.US,D,20121109,000000,1.25283,1.26498,1.24676,1.26344,1473333.157329,0
+WIT.US,D,20121112,000000,1.26344,1.26806,1.23914,1.25886,1077891.2105329,0
+WIT.US,D,20121113,000000,1.24521,1.25736,1.2377,1.24377,1700348.1358392,0
+WIT.US,D,20121114,000000,1.24521,1.24521,1.2255,1.24064,1965506.9989294,0
+WIT.US,D,20121115,000000,1.23615,1.2377,1.21485,1.23312,1700655.5209831,0
+WIT.US,D,20121116,000000,1.23312,1.23914,1.22252,1.23615,1757722.6779141,0
+WIT.US,D,20121119,000000,1.24377,1.25886,1.23162,1.2483,1223760.5291788,0
+WIT.US,D,20121120,000000,1.24377,1.24377,1.21485,1.22704,1074445.6842475,0
+WIT.US,D,20121121,000000,1.23914,1.24521,1.22087,1.23462,2325384.6854899,0
+WIT.US,D,20121123,000000,1.24218,1.25886,1.23914,1.25886,636853.80073558,0
+WIT.US,D,20121126,000000,1.24377,1.26806,1.24064,1.25437,1642696.3444189,0
+WIT.US,D,20121127,000000,1.26188,1.28309,1.25736,1.27712,1489935.9732022,0
+WIT.US,D,20121128,000000,1.26956,1.27861,1.26034,1.27558,914963.02093112,0
+WIT.US,D,20121129,000000,1.28927,1.31346,1.28612,1.3045,3042562.4433197,0
+WIT.US,D,20121130,000000,1.30977,1.3265,1.28533,1.3265,4977063.7237869,0
+WIT.US,D,20121203,000000,1.33322,1.33476,1.29828,1.31494,3095991.2048555,0
+WIT.US,D,20121204,000000,1.3037,1.31425,1.28996,1.30669,1962109.6899215,0
+WIT.US,D,20121205,000000,1.2938,1.32256,1.28016,1.31196,2178153.2287556,0
+WIT.US,D,20121206,000000,1.30136,1.3241,1.28772,1.32256,2071464.4661551,0
+WIT.US,D,20121207,000000,1.32256,1.32256,1.2922,1.29528,1351373.5811452,0
+WIT.US,D,20121210,000000,1.29828,1.33167,1.29683,1.3272,2063080.6870361,0
+WIT.US,D,20121211,000000,1.31808,1.33784,1.31196,1.31952,2752390.8675454,0
+WIT.US,D,20121212,000000,1.30753,1.3363,1.2922,1.32565,1670413.2427474,0
+WIT.US,D,20121213,000000,1.31952,1.32256,1.30594,1.31494,2124843.0013602,0
+WIT.US,D,20121214,000000,1.30908,1.3241,1.3045,1.31952,1701762.5093115,0
+WIT.US,D,20121217,000000,1.32107,1.32565,1.30594,1.31649,2075159.1150407,0
+WIT.US,D,20121218,000000,1.31808,1.32256,1.3045,1.31952,2781459.8586961,0
+WIT.US,D,20121219,000000,1.32878,1.3469,1.32565,1.33784,3164666.6713358,0
+WIT.US,D,20121220,000000,1.32565,1.3469,1.32107,1.3469,2794384.0981095,0
+WIT.US,D,20121221,000000,1.33018,1.33784,1.30908,1.33322,3481269.3513729,0
+WIT.US,D,20121224,000000,1.33924,1.33924,1.31052,1.32107,1152798.7601254,0
+WIT.US,D,20121226,000000,1.3272,1.34078,1.31196,1.3241,2555085.7681654,0
+WIT.US,D,20121227,000000,1.31952,1.33322,1.31052,1.33018,2375743.6136938,0
+WIT.US,D,20121228,000000,1.32565,1.33784,1.31494,1.31808,1853068.3259914,0
+WIT.US,D,20121231,000000,1.30977,1.33406,1.30823,1.32804,2413453.5427766,0
+WIT.US,D,20130102,000000,1.34988,1.36204,1.33476,1.3575,2332876.4449757,0
+WIT.US,D,20130103,000000,1.35442,1.37726,1.3484,1.36965,2296918.4103074,0
+WIT.US,D,20130104,000000,1.37413,1.37413,1.34536,1.35601,2598828.8840908,0
+WIT.US,D,20130107,000000,1.359,1.37413,1.35138,1.36353,2092764.4484745,0
+WIT.US,D,20130108,000000,1.35288,1.36049,1.34382,1.34382,2116529.5391042,0
+WIT.US,D,20130109,000000,1.34327,1.38284,1.34172,1.37826,2858599.4664245,0
+WIT.US,D,20130110,000000,1.38737,1.39504,1.36602,1.3919,3712406.9071063,0
+WIT.US,D,20130111,000000,1.44092,1.51678,1.43784,1.48334,7207490.5084725,0
+WIT.US,D,20130114,000000,1.4803,1.50001,1.47432,1.49558,4110745.9086566,0
+WIT.US,D,20130115,000000,1.48488,1.4925,1.4591,1.48946,5160530.4645349,0
+WIT.US,D,20130116,000000,1.48334,1.5122,1.46516,1.46666,6003294.1396244,0
+WIT.US,D,20130117,000000,1.49408,1.50762,1.48637,1.50314,4598469.6973578,0
+WIT.US,D,20130118,000000,1.36457,1.41026,1.36457,1.39504,11514054.817121,0
+WIT.US,D,20130122,000000,1.39538,1.40454,1.38174,1.39693,4213778.1943828,0
+WIT.US,D,20130123,000000,1.3919,1.41026,1.38588,1.40564,3585430.7250131,0
+WIT.US,D,20130124,000000,1.41171,1.41634,1.40106,1.40872,2321438.9049508,0
+WIT.US,D,20130125,000000,1.41783,1.43764,1.41026,1.43615,3570487.3871059,0
+WIT.US,D,20130128,000000,1.44228,1.44675,1.43312,1.43918,2946513.6266127,0
+WIT.US,D,20130129,000000,1.43615,1.43615,1.40718,1.42699,2211740.5806153,0
+WIT.US,D,20130130,000000,1.44675,1.44675,1.42699,1.44376,3030958.1518768,0
+WIT.US,D,20130131,000000,1.43152,1.46358,1.43152,1.44228,3212251.0970325,0
+WIT.US,D,20130201,000000,1.45287,1.46194,1.43615,1.45442,1899286.5954932,0
+WIT.US,D,20130204,000000,1.44068,1.46358,1.42241,1.43002,4029574.1311003,0
+WIT.US,D,20130205,000000,1.43312,1.44675,1.43312,1.44526,2884317.3567915,0
+WIT.US,D,20130206,000000,1.43152,1.44228,1.4239,1.43466,1923927.6333302,0
+WIT.US,D,20130207,000000,1.42848,1.43312,1.40564,1.42082,2222589.4680445,0
+WIT.US,D,20130208,000000,1.43152,1.45287,1.43002,1.44526,2866533.2176204,0
+WIT.US,D,20130211,000000,1.43466,1.44068,1.41634,1.41932,2147235.9086355,0
+WIT.US,D,20130212,000000,1.4239,1.43312,1.41336,1.42699,2853946.4991493,0
+WIT.US,D,20130213,000000,1.42082,1.4254,1.41026,1.41336,2110876.0633217,0
+WIT.US,D,20130214,000000,1.39802,1.40106,1.37214,1.39956,3403422.5569084,0
+WIT.US,D,20130215,000000,1.39504,1.40872,1.39046,1.40106,1697607.7872367,0
+WIT.US,D,20130219,000000,1.42848,1.42848,1.4042,1.41634,2243823.1516074,0
+WIT.US,D,20130220,000000,1.42082,1.4239,1.40564,1.41171,3069791.1417138,0
+WIT.US,D,20130221,000000,1.40564,1.40718,1.37214,1.38588,3501751.6490287,0
+WIT.US,D,20130222,000000,1.41171,1.44526,1.41171,1.44068,6970906.409439,0
+WIT.US,D,20130225,000000,1.44824,1.46656,1.43615,1.44376,5609598.0600831,0
+WIT.US,D,20130226,000000,1.44824,1.44824,1.40872,1.4254,5225987.4277446,0
+WIT.US,D,20130227,000000,1.4254,1.4697,1.41783,1.46358,7311203.8632428,0
+WIT.US,D,20130228,000000,1.45591,1.47572,1.44376,1.46194,8586078.7246393,0
+WIT.US,D,20130301,000000,1.45894,1.4802,1.43764,1.4697,4996647.97465,0
+WIT.US,D,20130304,000000,1.45745,1.46656,1.43152,1.46358,2505138.6958731,0
+WIT.US,D,20130305,000000,1.48373,1.51454,1.47358,1.48896,4675786.1017703,0
+WIT.US,D,20130306,000000,1.50942,1.51624,1.50424,1.51454,4835781.0736597,0
+WIT.US,D,20130307,000000,1.52306,1.5368,1.50772,1.53331,6903978.8192667,0
+WIT.US,D,20130308,000000,1.5336,1.54431,1.51987,1.53809,3286885.415386,0
+WIT.US,D,20130311,000000,1.52902,1.53968,1.4925,1.53809,2826221.5646079,0
+WIT.US,D,20130312,000000,1.54431,1.54431,1.50459,1.51071,2617261.9474544,0
+WIT.US,D,20130313,000000,1.52136,1.53058,1.50618,1.52594,2612086.62634,0
+WIT.US,D,20130314,000000,1.5336,1.5336,1.50927,1.52902,2448501.4763328,0
+WIT.US,D,20130315,000000,1.52818,1.54356,1.50942,1.51116,6780974.5354045,0
+WIT.US,D,20130318,000000,1.50618,1.53058,1.49558,1.51693,3656404.5483859,0
+WIT.US,D,20130319,000000,1.51529,1.51529,1.49408,1.49708,3259528.1375852,0
+WIT.US,D,20130320,000000,1.50156,1.50772,1.49708,1.50459,2419050.7650688,0
+WIT.US,D,20130321,000000,1.49558,1.51693,1.49558,1.50927,3026747.1763117,0
+WIT.US,D,20130322,000000,1.51116,1.51962,1.5008,1.50942,1876146.3204173,0
+WIT.US,D,20130325,000000,1.49708,1.51987,1.49095,1.50459,2430152.7932047,0
+WIT.US,D,20130326,000000,1.52136,1.52902,1.50459,1.5138,2153140.5160715,0
+WIT.US,D,20130327,000000,1.50772,1.52132,1.48896,1.49408,1880128.2639145,0
+WIT.US,D,20130328,000000,1.50156,1.54277,1.49852,1.53809,4163790.941026,0
+WIT.US,D,20130401,000000,1.51833,1.52748,1.50156,1.50459,1952924.2985647,0
+WIT.US,D,20130402,000000,1.5351,1.56925,1.53331,1.56402,5247162.8487639,0
+WIT.US,D,20130403,000000,1.5589,1.57602,1.52132,1.5351,4260149.15193,0
+WIT.US,D,20130404,000000,1.52998,1.5368,1.49912,1.51962,4919156.7826067,0
+WIT.US,D,20130405,000000,1.52649,1.53162,1.48035,1.53162,7075122.0275163,0
+WIT.US,D,20130408,000000,1.56746,1.56746,1.48035,1.48717,8984893.8718045,0
+WIT.US,D,20130409,000000,1.50598,1.52649,1.47358,1.49578,5070034.6709491,0
+WIT.US,D,20130410,000000,1.50772,1.57437,1.49748,1.57089,5445844.1496047,0
+WIT.US,D,20130411,000000,1.55716,1.57437,1.54526,1.56232,3404859.0299662,0
+WIT.US,D,20130412,000000,1.49234,1.5008,1.46158,1.48548,4788461.8429891,0
+WIT.US,D,20130415,000000,1.45651,1.46672,1.43605,1.44282,2979024.1259424,0
+WIT.US,D,20130416,000000,1.47024,1.48373,1.4377,1.46672,3105419.6916528,0
+WIT.US,D,20130417,000000,1.4462,1.4462,1.4155,1.42744,3305551.528924,0
+WIT.US,D,20130418,000000,1.43436,1.45481,1.42744,1.4479,4622200.6340827,0
+WIT.US,D,20130419,000000,1.42918,1.43262,1.34894,1.38816,5152478.1791985,0
+WIT.US,D,20130422,000000,1.30972,1.33695,1.2926,1.33361,8277357.5604142,0
+WIT.US,D,20130423,000000,1.34038,1.37114,1.33013,1.34382,5742938.9228015,0
+WIT.US,D,20130424,000000,1.3472,1.35228,1.32848,1.33864,3374942.2183534,0
+WIT.US,D,20130425,000000,1.31982,1.34202,1.30972,1.31814,4092314.8543463,0
+WIT.US,D,20130426,000000,1.31136,1.33864,1.29425,1.30624,4328380.617647,0
+WIT.US,D,20130429,000000,1.33182,1.3472,1.31644,1.31982,4058146.8861038,0
+WIT.US,D,20130430,000000,1.35058,1.36427,1.33526,1.36427,5296402.7343201,0
+WIT.US,D,20130501,000000,1.35058,1.36089,1.32848,1.33182,2113017.7140623,0
+WIT.US,D,20130502,000000,1.34894,1.35228,1.33695,1.34038,4870121.8204797,0
+WIT.US,D,20130503,000000,1.35572,1.38304,1.35058,1.3796,3435981.2735155,0
+WIT.US,D,20130506,000000,1.39329,1.40016,1.37278,1.37622,1651455.8164914,0
+WIT.US,D,20130507,000000,1.36263,1.37622,1.3472,1.37114,1757678.4787431,0
+WIT.US,D,20130508,000000,1.3694,1.39668,1.35746,1.39155,2888116.4764449,0
+WIT.US,D,20130509,000000,1.38991,1.38991,1.3694,1.37622,2122100.6437045,0
+WIT.US,D,20130510,000000,1.3694,1.38304,1.35746,1.36427,2612858.1027794,0
+WIT.US,D,20130513,000000,1.34382,1.3592,1.33695,1.3472,1886052.9618828,0
+WIT.US,D,20130514,000000,1.34382,1.35228,1.32848,1.33013,2842826.3895343,0
+WIT.US,D,20130515,000000,1.33361,1.35228,1.32848,1.3472,3557111.1107163,0
+WIT.US,D,20130516,000000,1.3472,1.35058,1.31814,1.31982,2519145.8149762,0
+WIT.US,D,20130517,000000,1.33013,1.35407,1.31982,1.34551,2047874.1631562,0
+WIT.US,D,20130520,000000,1.34551,1.35572,1.313,1.32848,3292725.7331187,0
+WIT.US,D,20130521,000000,1.3267,1.33864,1.32331,1.33361,2929151.3886195,0
+WIT.US,D,20130522,000000,1.33695,1.36427,1.33182,1.34038,4958907.9097688,0
+WIT.US,D,20130523,000000,1.33526,1.34038,1.32331,1.33526,4450376.3567889,0
+WIT.US,D,20130524,000000,1.3267,1.33182,1.30798,1.32496,3484329.1394386,0
+WIT.US,D,20130528,000000,1.35058,1.36263,1.33526,1.35572,4078757.7631662,0
+WIT.US,D,20130529,000000,1.34894,1.35746,1.33864,1.35058,3341557.7808697,0
+WIT.US,D,20130530,000000,1.35058,1.35572,1.33182,1.33695,2926780.7058108,0
+WIT.US,D,20130531,000000,1.32848,1.33874,1.2938,1.3024,6575386.109567,0
+WIT.US,D,20130603,000000,1.30285,1.33182,1.30106,1.30624,5130077.2357103,0
+WIT.US,D,20130604,000000,1.313,1.33864,1.30106,1.30285,3032366.4981894,0
+WIT.US,D,20130605,000000,1.29767,1.30106,1.27722,1.28055,3962405.4545407,0
+WIT.US,D,20130606,000000,1.29425,1.29942,1.27383,1.28055,2257227.5547422,0
+WIT.US,D,20130607,000000,1.28916,1.29767,1.27891,1.2926,1411514.5895146,0
+WIT.US,D,20130610,000000,1.30624,1.31814,1.27383,1.27548,2088876.930479,0
+WIT.US,D,20130611,000000,1.27035,1.27891,1.25332,1.26696,2097857.3984066,0
+WIT.US,D,20130612,000000,1.27209,1.28573,1.25502,1.26184,2022128.146044,0
+WIT.US,D,20130613,000000,1.24482,1.25835,1.23954,1.25666,5003135.207522,0
+WIT.US,D,20130614,000000,1.25502,1.26184,1.23954,1.24651,3962907.7178476,0
+WIT.US,D,20130617,000000,1.25164,1.27722,1.24651,1.27209,2259501.8029959,0
+WIT.US,D,20130618,000000,1.28055,1.28916,1.25835,1.26005,1952508.4245466,0
+WIT.US,D,20130619,000000,1.26348,1.27722,1.23954,1.23954,3259204.6800156,0
+WIT.US,D,20130620,000000,1.24128,1.24815,1.20718,1.21062,3927940.1464206,0
+WIT.US,D,20130621,000000,1.22944,1.24128,1.21236,1.22595,5291480.5539124,0
+WIT.US,D,20130624,000000,1.21236,1.21913,1.17986,1.202,5853209.8273069,0
+WIT.US,D,20130625,000000,1.20893,1.23107,1.20893,1.22944,2681029.2968996,0
+WIT.US,D,20130626,000000,1.24362,1.24536,1.21769,1.2246,2082801.5535186,0
+WIT.US,D,20130627,000000,1.2367,1.2488,1.22635,1.24362,2929932.910325,0
+WIT.US,D,20130628,000000,1.2488,1.2714,1.24188,1.25915,3728330.6629885,0
+WIT.US,D,20130701,000000,1.27483,1.28165,1.25228,1.26786,3055207.4243344,0
+WIT.US,D,20130702,000000,1.26264,1.26961,1.2488,1.26438,4690918.2906808,0
+WIT.US,D,20130703,000000,1.2471,1.30589,1.2246,1.26612,10171261.902311,0
+WIT.US,D,20130705,000000,1.27483,1.2938,1.26786,1.28508,6677731.2990894,0
+WIT.US,D,20130708,000000,1.292,1.29548,1.27996,1.2903,2146727.6181689,0
+WIT.US,D,20130709,000000,1.292,1.29723,1.27652,1.2903,3726275.4015367,0
+WIT.US,D,20130710,000000,1.30066,1.30768,1.28862,1.3042,5234905.6150221,0
+WIT.US,D,20130711,000000,1.3162,1.34043,1.3162,1.337,2917020.725231,0
+WIT.US,D,20130712,000000,1.3578,1.37508,1.3474,1.35606,3564860.0290153,0
+WIT.US,D,20130715,000000,1.35606,1.3802,1.35084,1.37682,3138376.200799,0
+WIT.US,D,20130716,000000,1.37338,1.3802,1.36467,1.37159,2826504.841113,0
+WIT.US,D,20130717,000000,1.38374,1.38896,1.36816,1.38374,3800837.393974,0
+WIT.US,D,20130718,000000,1.37508,1.4045,1.37159,1.39409,3015026.3597816,0
+WIT.US,D,20130719,000000,1.40101,1.40624,1.38374,1.3906,1692950.8018551,0
+WIT.US,D,20130722,000000,1.39757,1.41659,1.38194,1.40966,1951793.2015976,0
+WIT.US,D,20130723,000000,1.4149,1.4149,1.36816,1.39757,5274033.9356835,0
+WIT.US,D,20130724,000000,1.4149,1.42873,1.4045,1.4132,2315930.0810006,0
+WIT.US,D,20130725,000000,1.40624,1.43216,1.38374,1.4252,5442864.7236681,0
+WIT.US,D,20130726,000000,1.43042,1.4374,1.4132,1.42694,7101981.0601166,0
+WIT.US,D,20130729,000000,1.45636,1.46856,1.43908,1.45113,9575201.9273622,0
+WIT.US,D,20130730,000000,1.46332,1.47368,1.45292,1.46332,5365709.0435139,0
+WIT.US,D,20130731,000000,1.46332,1.49956,1.46332,1.49095,6309407.55276,0
+WIT.US,D,20130801,000000,1.49444,1.52724,1.49444,1.52037,6876653.6863175,0
+WIT.US,D,20130802,000000,1.51002,1.52724,1.51002,1.52211,4394140.9478941,0
+WIT.US,D,20130805,000000,1.53933,1.56885,1.5359,1.55492,6493030.9996597,0
+WIT.US,D,20130806,000000,1.5584,1.5584,1.5359,1.5359,6138453.1955137,0
+WIT.US,D,20130807,000000,1.5255,1.54809,1.51176,1.53072,4379711.9276132,0
+WIT.US,D,20130808,000000,1.54287,1.56362,1.52211,1.5584,4443637.9922634,0
+WIT.US,D,20130809,000000,1.55322,1.56885,1.54461,1.56183,1771818.1953593,0
+WIT.US,D,20130812,000000,1.56536,1.58782,1.55492,1.58432,5781789.9941175,0
+WIT.US,D,20130813,000000,1.60514,1.66402,1.60344,1.66228,5909774.720931,0
+WIT.US,D,20130814,000000,1.63624,1.65879,1.61548,1.65526,5782240.0220405,0
+WIT.US,D,20130815,000000,1.64142,1.64496,1.61718,1.62932,2248106.4530887,0
+WIT.US,D,20130816,000000,1.60688,1.63798,1.59648,1.62415,4047223.6637051,0
+WIT.US,D,20130819,000000,1.60344,1.62932,1.59124,1.61031,4491881.3874187,0
+WIT.US,D,20130820,000000,1.60862,1.60862,1.58956,1.59299,4582726.7562661,0
+WIT.US,D,20130821,000000,1.5808,1.58432,1.52037,1.5255,6850546.0396244,0
+WIT.US,D,20130822,000000,1.53072,1.5464,1.53072,1.54287,3490804.3179913,0
+WIT.US,D,20130823,000000,1.55322,1.57925,1.5464,1.57925,5169078.9860185,0
+WIT.US,D,20130826,000000,1.58956,1.59648,1.57228,1.58607,2947791.3844655,0
+WIT.US,D,20130827,000000,1.56183,1.57054,1.5342,1.5464,4551536.204907,0
+WIT.US,D,20130828,000000,1.55492,1.58782,1.55152,1.5808,5775210.344797,0
+WIT.US,D,20130829,000000,1.56885,1.59124,1.5584,1.56885,2981796.6193965,0
+WIT.US,D,20130830,000000,1.57228,1.57402,1.55492,1.56014,5082056.8454633,0
+WIT.US,D,20130903,000000,1.55666,1.5584,1.5342,1.53759,2254710.211048,0
+WIT.US,D,20130904,000000,1.54809,1.62072,1.54809,1.612,6638438.2360632,0
+WIT.US,D,20130905,000000,1.60514,1.63276,1.59996,1.61718,3208687.0366066,0
+WIT.US,D,20130906,000000,1.6224,1.63276,1.6017,1.61718,2536719.0035584,0
+WIT.US,D,20130909,000000,1.6224,1.74505,1.6224,1.73658,10374847.30208,0
+WIT.US,D,20130910,000000,1.72081,1.72255,1.65879,1.69314,7549244.5258664,0
+WIT.US,D,20130911,000000,1.70194,1.75744,1.68995,1.7557,7038406.5797812,0
+WIT.US,D,20130912,000000,1.7557,1.76626,1.70354,1.70354,7914823.9054868,0
+WIT.US,D,20130913,000000,1.64322,1.69662,1.64142,1.68462,5377920.0690315,0
+WIT.US,D,20130916,000000,1.67786,1.71902,1.67432,1.7002,5565549.5680671,0
+WIT.US,D,20130917,000000,1.72414,1.77108,1.72081,1.76103,5320033.2183836,0
+WIT.US,D,20130918,000000,1.76442,1.80229,1.75386,1.80229,4662450.0064452,0
+WIT.US,D,20130919,000000,1.80229,1.81648,1.78487,1.78856,3752182.1429071,0
+WIT.US,D,20130920,000000,1.75924,1.78856,1.75744,1.75924,5749311.6396395,0
+WIT.US,D,20130923,000000,1.75744,1.80572,1.75744,1.79034,4091215.9022307,0
+WIT.US,D,20130924,000000,1.76949,1.80757,1.74321,1.78487,2976157.2069865,0
+WIT.US,D,20130925,000000,1.77631,1.80572,1.77108,1.79214,1390005.6656595,0
+WIT.US,D,20130926,000000,1.79886,1.85058,1.79886,1.83858,3960878.5740877,0
+WIT.US,D,20130927,000000,1.80941,1.80941,1.76442,1.77964,5572743.9876753,0
+WIT.US,D,20130930,000000,1.75202,1.79378,1.74196,1.77452,3788156.2500012,0
+WIT.US,D,20131001,000000,1.77288,1.80388,1.76103,1.78308,3743153.4577021,0
+WIT.US,D,20131002,000000,1.78308,1.81648,1.77452,1.81648,4321131.9536017,0
+WIT.US,D,20131003,000000,1.83146,1.83858,1.80388,1.81992,1820180.124655,0
+WIT.US,D,20131004,000000,1.79886,1.83674,1.79886,1.82962,1867631.9528386,0
+WIT.US,D,20131007,000000,1.8245,1.8245,1.75202,1.81992,2658957.8381408,0
+WIT.US,D,20131008,000000,1.8245,1.82634,1.78149,1.79214,4275717.3053909,0
+WIT.US,D,20131009,000000,1.78149,1.81474,1.77452,1.80229,5798499.2898118,0
+WIT.US,D,20131010,000000,1.82634,1.88342,1.8245,1.8664,4666600.7104135,0
+WIT.US,D,20131011,000000,1.8991,1.95809,1.88686,1.95809,4423832.7455454,0
+WIT.US,D,20131014,000000,1.94928,2.00985,1.94414,2.00442,4991334.0288629,0
+WIT.US,D,20131015,000000,1.99099,2.00622,1.95993,1.96172,3194288.1521241,0
+WIT.US,D,20131016,000000,1.97342,2.0341,1.96819,2.02708,6103385.1714253,0
+WIT.US,D,20131017,000000,1.96994,2.02036,1.94754,1.97864,7904941.3726601,0
+WIT.US,D,20131018,000000,1.99945,2.00622,1.98044,1.99945,3693399.2545196,0
+WIT.US,D,20131021,000000,2.00985,2.02185,1.98551,1.99945,4186893.0440906,0
+WIT.US,D,20131022,000000,2.06326,2.07048,1.92494,1.96172,7884477.1564833,0
+WIT.US,D,20131023,000000,1.91304,1.97526,1.88506,1.9457,4654319.3680329,0
+WIT.US,D,20131024,000000,1.8887,1.92324,1.8766,1.90607,8580139.9632984,0
+WIT.US,D,20131025,000000,1.92857,1.93748,1.8991,1.9217,4446924.8033438,0
+WIT.US,D,20131028,000000,1.93031,1.9457,1.9217,1.9339,3289352.5327495,0
+WIT.US,D,20131029,000000,1.9457,1.95455,1.93569,1.94754,1992060.6554391,0
+WIT.US,D,20131030,000000,1.95455,1.95993,1.90966,1.93569,4314648.7388361,0
+WIT.US,D,20131031,000000,1.94076,1.94928,1.91304,1.92006,6208906.6741006,0
+WIT.US,D,20131101,000000,1.93932,1.95634,1.92006,1.9423,4359436.5624399,0
+WIT.US,D,20131104,000000,1.95455,1.95455,1.91842,1.9321,1752947.158392,0
+WIT.US,D,20131105,000000,1.9321,1.94076,1.91144,1.92494,1615925.7101606,0
+WIT.US,D,20131106,000000,1.92857,1.94928,1.91484,1.9423,5882218.5468607,0
+WIT.US,D,20131107,000000,1.93932,1.94414,1.90786,1.92673,4697072.0207171,0
+WIT.US,D,20131108,000000,1.92673,1.97162,1.91842,1.93569,5221459.0217695,0
+WIT.US,D,20131111,000000,1.92857,1.92857,1.90423,1.92494,3673168.0885173,0
+WIT.US,D,20131112,000000,1.91662,1.93569,1.91484,1.93569,5570789.1788848,0
+WIT.US,D,20131113,000000,1.92006,1.95271,1.91144,1.9457,5958086.423896,0
+WIT.US,D,20131114,000000,1.9423,1.98377,1.93748,1.97526,4281764.5556061,0
+WIT.US,D,20131115,000000,1.98044,2.01677,1.96506,2.01677,3004008.7118813,0
+WIT.US,D,20131118,000000,2.0305,2.07232,2.02036,2.04639,5134995.3980116,0
+WIT.US,D,20131119,000000,2.03768,2.05146,1.99278,2.01856,5385737.2951402,0
+WIT.US,D,20131120,000000,2.01856,2.02036,1.96506,1.97342,4781739.5508895,0
+WIT.US,D,20131121,000000,1.97526,1.97526,1.9457,1.95809,6618116.6626657,0
+WIT.US,D,20131122,000000,1.95092,2.02185,1.93748,2.00258,4782705.905492,0
+WIT.US,D,20131125,000000,2.00442,2.01338,1.98044,1.99602,4269081.40258,0
+WIT.US,D,20131126,000000,1.98915,2.00258,1.95993,1.98044,3700854.8510474,0
+WIT.US,D,20131127,000000,1.98915,2.01503,1.98218,1.98551,2729113.9768499,0
+WIT.US,D,20131129,000000,1.99945,2.03942,1.97526,2.01856,3236882.0896033,0
+WIT.US,D,20131202,000000,2.0012,2.03588,1.98044,1.99278,2491561.5141607,0
+WIT.US,D,20131203,000000,1.98218,1.98915,1.95455,1.96994,3456785.0196877,0
+WIT.US,D,20131204,000000,1.97342,2.00442,1.97162,1.99278,3062391.7986764,0
+WIT.US,D,20131205,000000,1.99278,2.01503,1.97162,2.00442,4242115.8901587,0
+WIT.US,D,20131206,000000,2.02708,2.06326,2.00985,2.06008,4336031.0923379,0
+WIT.US,D,20131209,000000,2.06864,2.1001,2.06008,2.08073,6008694.4747003,0
+WIT.US,D,20131210,000000,2.08232,2.09486,2.06326,2.07735,3343709.4768765,0
+WIT.US,D,20131211,000000,2.07909,2.143,2.05306,2.05306,6508058.7178024,0
+WIT.US,D,20131212,000000,2.03768,2.04639,2.01503,2.01503,3939106.4642598,0
+WIT.US,D,20131213,000000,2.02339,2.03942,2.00622,2.02339,3382544.4757668,0
+WIT.US,D,20131216,000000,2.02867,2.0651,2.02708,2.05146,3540064.2940798,0
+WIT.US,D,20131217,000000,2.04464,2.0669,2.03588,2.03768,2490028.6065481,0
+WIT.US,D,20131218,000000,2.04126,2.07396,2.02867,2.06864,1390142.281279,0
+WIT.US,D,20131219,000000,2.0757,2.10348,2.0651,2.1001,1813371.4432665,0
+WIT.US,D,20131220,000000,2.11696,2.1777,2.11517,2.16022,4919281.3439068,0
+WIT.US,D,20131223,000000,2.04464,2.18964,2.02036,2.18122,3113899.9053266,0
+WIT.US,D,20131224,000000,2.17068,2.18784,2.16022,2.17068,814894.08871568,0
+WIT.US,D,20131226,000000,2.17068,2.1777,2.15534,2.16883,1546677.6635104,0
+WIT.US,D,20131227,000000,2.17943,2.17943,2.1653,2.16883,1905775.8374185,0
+WIT.US,D,20131230,000000,2.14992,2.17943,2.12921,2.16366,1802976.6018667,0
+WIT.US,D,20131231,000000,2.15878,2.18964,2.15878,2.1777,1701465.1694338,0
+WIT.US,D,20140102,000000,2.15679,2.16187,2.11354,2.13245,1381738.4116277,0
+WIT.US,D,20140103,000000,2.14658,2.19506,2.143,2.18784,3116664.3625679,0
+WIT.US,D,20140106,000000,2.19506,2.19506,2.11696,2.14146,8097665.830681,0
+WIT.US,D,20140107,000000,2.14832,2.17068,2.12374,2.13424,6661899.9596556,0
+WIT.US,D,20140108,000000,2.12056,2.15356,2.12056,2.14992,4483616.1424402,0
+WIT.US,D,20140109,000000,2.143,2.15858,2.11876,2.15176,5117737.6307862,0
+WIT.US,D,20140110,000000,2.15679,2.21751,2.15534,2.21567,4191614.3191755,0
+WIT.US,D,20140113,000000,2.22095,2.25375,2.21407,2.22428,3608679.4889633,0
+WIT.US,D,20140114,000000,2.2193,2.23314,2.20706,2.22428,2845848.0055887,0
+WIT.US,D,20140115,000000,2.22428,2.23314,2.19865,2.20865,3275138.481164,0
+WIT.US,D,20140116,000000,2.21407,2.34185,2.21407,2.33846,10390375.274477,0
+WIT.US,D,20140117,000000,2.2313,2.34523,2.18446,2.3212,8819189.1706422,0
+WIT.US,D,20140121,000000,2.35932,2.37336,2.29143,2.32443,3362680.9665051,0
+WIT.US,D,20140122,000000,2.33155,2.35752,2.32786,2.34707,2315244.99385,0
+WIT.US,D,20140123,000000,2.32284,2.33663,2.3071,2.3297,4104951.7991481,0
+WIT.US,D,20140124,000000,2.3071,2.31069,2.23598,2.23598,4217492.9338007,0
+WIT.US,D,20140127,000000,2.22538,2.24812,2.20816,2.21353,2325304.3233608,0
+WIT.US,D,20140128,000000,2.2326,2.27426,2.22891,2.26356,1932829.7481819,0
+WIT.US,D,20140129,000000,2.24633,2.27068,2.23075,2.23598,2472670.3866613,0
+WIT.US,D,20140130,000000,2.25698,2.28964,2.24459,2.26724,2154872.3199537,0
+WIT.US,D,20140131,000000,2.24633,2.26176,2.22199,2.24633,2753100.0633347,0
+WIT.US,D,20140203,000000,2.23962,2.25166,2.17356,2.18048,4138187.5666929,0
+WIT.US,D,20140204,000000,2.19611,2.22722,2.17356,2.20298,7149561.4677067,0
+WIT.US,D,20140205,000000,2.19074,2.19437,2.1527,2.17694,4638357.4401394,0
+WIT.US,D,20140206,000000,2.19074,2.21875,2.1855,2.20133,6593975.8790824,0
+WIT.US,D,20140207,000000,2.19974,2.23782,2.19974,2.23075,2970359.0793716,0
+WIT.US,D,20140210,000000,2.22891,2.24136,2.21696,2.23075,1629806.2589104,0
+WIT.US,D,20140211,000000,2.24284,2.25345,2.21875,2.23075,5299689.5454005,0
+WIT.US,D,20140212,000000,2.2326,2.23418,2.21353,2.2204,2898240.095659,0
+WIT.US,D,20140213,000000,2.18889,2.23962,2.1751,2.23782,3184550.2711298,0
+WIT.US,D,20140214,000000,2.23598,2.26022,2.23418,2.25166,1879220.1718556,0
+WIT.US,D,20140218,000000,2.25345,2.27426,2.24996,2.26022,1217365.7127553,0
+WIT.US,D,20140219,000000,2.26176,2.29666,2.25514,2.26022,3180686.861773,0
+WIT.US,D,20140220,000000,2.26902,2.27923,2.24459,2.27604,3080939.378074,0
+WIT.US,D,20140221,000000,2.27426,2.31069,2.27426,2.30531,1328169.016366,0
+WIT.US,D,20140224,000000,2.31761,2.3975,2.31408,2.37848,4555361.4422524,0
+WIT.US,D,20140225,000000,2.38714,2.3975,2.37848,2.38894,3113467.9588827,0
+WIT.US,D,20140226,000000,2.39212,2.4756,2.38172,2.46161,3280769.8573611,0
+WIT.US,D,20140227,000000,2.46664,2.47027,2.42702,2.46161,1974636.1367958,0
+WIT.US,D,20140228,000000,2.46161,2.46161,2.37689,2.3957,5670982.6724004,0
+WIT.US,D,20140303,000000,2.3297,2.37848,2.30531,2.37848,2941063.0652061,0
+WIT.US,D,20140304,000000,2.39929,2.45822,2.39929,2.453,3428262.4910149,0
+WIT.US,D,20140305,000000,2.45638,2.46504,2.41636,2.45116,4305340.7952325,0
+WIT.US,D,20140306,000000,2.44758,2.46504,2.43921,2.45822,3461494.2404533,0
+WIT.US,D,20140307,000000,2.42154,2.42517,2.35752,2.38894,4029194.4200403,0
+WIT.US,D,20140310,000000,2.36092,2.39033,2.34887,2.36972,1496403.115542,0
+WIT.US,D,20140311,000000,2.36972,2.39386,2.33318,2.34887,2449453.7675627,0
+WIT.US,D,20140312,000000,2.35066,2.3975,2.31761,2.32786,3015454.2881191,0
+WIT.US,D,20140313,000000,2.3194,2.33826,2.25345,2.26176,4740606.1951068,0
+WIT.US,D,20140314,000000,2.24633,2.27923,2.20994,2.2326,3547803.1671126,0
+WIT.US,D,20140317,000000,2.25345,2.2985,2.23418,2.27426,1317965.0350228,0
+WIT.US,D,20140318,000000,2.26356,2.30885,2.26356,2.30023,3122554.9066313,0
+WIT.US,D,20140319,000000,2.29666,2.2985,2.25345,2.26724,2174484.6975619,0
+WIT.US,D,20140320,000000,2.27068,2.27749,2.23962,2.26539,2154914.5100715,0
+WIT.US,D,20140321,000000,2.29501,2.30168,2.27426,2.27749,7364825.4938885,0
+WIT.US,D,20140324,000000,2.27749,2.286,2.23598,2.26022,4726757.7912087,0
+WIT.US,D,20140325,000000,2.26176,2.30885,2.25166,2.27426,2181703.2258088,0
+WIT.US,D,20140326,000000,2.286,2.30168,2.26022,2.26539,2623285.0890309,0
+WIT.US,D,20140327,000000,2.24459,2.26724,2.22378,2.24284,2626156.0260932,0
+WIT.US,D,20140328,000000,2.25698,2.30531,2.25166,2.28257,1817857.6591238,0
+WIT.US,D,20140331,000000,2.28436,2.34349,2.28436,2.32627,2237611.1590276,0
+WIT.US,D,20140401,000000,2.33826,2.39212,2.33663,2.38351,1896564.3283698,0
+WIT.US,D,20140402,000000,2.36429,2.41298,2.36429,2.39212,2284267.402133,0
+WIT.US,D,20140403,000000,2.38012,2.38894,2.32284,2.33826,2598244.2496016,0
+WIT.US,D,20140404,000000,2.34006,2.36092,2.27923,2.29327,2093453.5537316,0
+WIT.US,D,20140407,000000,2.286,2.31408,2.27246,2.30531,2739018.6092622,0
+WIT.US,D,20140408,000000,2.31069,2.32443,2.27923,2.2985,1973169.5279396,0
+WIT.US,D,20140409,000000,2.29666,2.33663,2.29666,2.32284,2947078.1705697,0
+WIT.US,D,20140410,000000,2.33318,2.33318,2.26902,2.27246,3841149.0469866,0
+WIT.US,D,20140411,000000,2.28257,2.33155,2.27426,2.29143,2806227.4668864,0
+WIT.US,D,20140414,000000,2.3071,2.3194,2.27923,2.29501,2024434.5391493,0
+WIT.US,D,20140415,000000,2.33826,2.37848,2.31408,2.34707,6001039.9819029,0
+WIT.US,D,20140416,000000,2.33663,2.38714,2.31587,2.38012,3198065.1721921,0
+WIT.US,D,20140417,000000,2.38351,2.3975,2.33663,2.3627,3248809.8386158,0
+WIT.US,D,20140421,000000,2.26356,2.31069,2.26022,2.28257,3612717.6859509,0
+WIT.US,D,20140422,000000,2.25345,2.26539,2.15952,2.16993,7602032.3994226,0
+WIT.US,D,20140423,000000,2.16296,2.16296,2.07959,2.08143,9367747.0910763,0
+WIT.US,D,20140424,000000,2.11094,2.11428,2.05699,2.0658,5838453.3313498,0
+WIT.US,D,20140425,000000,2.03992,2.064,2.03464,2.04858,5314867.9425353,0
+WIT.US,D,20140428,000000,2.06764,2.10422,2.0658,2.08839,4355060.8445101,0
+WIT.US,D,20140429,000000,2.08482,2.10084,2.0658,2.07799,2831923.2576679,0
+WIT.US,D,20140430,000000,2.06938,2.07799,2.04176,2.0764,4145761.6973611,0
+WIT.US,D,20140501,000000,2.07959,2.08666,2.064,2.07122,1577994.7852228,0
+WIT.US,D,20140502,000000,2.07466,2.099,2.05022,2.08839,5513764.2120715,0
+WIT.US,D,20140505,000000,2.06062,2.08482,2.05346,2.06764,1803963.0470015,0
+WIT.US,D,20140506,000000,2.064,2.07282,2.04335,2.04335,1732945.0244577,0
+WIT.US,D,20140507,000000,2.03992,2.04335,1.99134,2.00294,3945041.2074942,0
+WIT.US,D,20140508,000000,1.96192,2.03992,1.96008,2.02916,4071593.4793564,0
+WIT.US,D,20140509,000000,2.03817,2.08143,2.01737,2.06222,3134086.872158,0
+WIT.US,D,20140512,000000,2.07799,2.10084,2.064,2.09556,2296502.5362893,0
+WIT.US,D,20140513,000000,2.10751,2.1091,2.05699,2.0764,5137532.8322381,0
+WIT.US,D,20140514,000000,2.08297,2.08666,2.05346,2.05346,2288829.962013,0
+WIT.US,D,20140515,000000,2.04519,2.05186,2.02215,2.03817,2238943.1613175,0
+WIT.US,D,20140516,000000,2.04176,2.04176,1.99134,2.01374,3474330.0815247,0
+WIT.US,D,20140519,000000,1.9669,1.97894,1.9219,1.96854,6808974.7102381,0
+WIT.US,D,20140520,000000,1.97198,1.98228,1.96526,1.97376,4018188.8264593,0
+WIT.US,D,20140521,000000,1.97198,1.98591,1.96008,1.9669,2552504.1347679,0
+WIT.US,D,20140522,000000,1.95475,1.96192,1.93404,1.94096,3454078.8249901,0
+WIT.US,D,20140523,000000,1.96854,1.99616,1.95475,1.99477,3969467.2766359,0
+WIT.US,D,20140527,000000,2.01737,2.02742,1.9998,2.00662,2460865.1898957,0
+WIT.US,D,20140528,000000,2.0102,2.02215,1.98074,1.98591,4476600.5285693,0
+WIT.US,D,20140529,000000,1.95475,1.9669,1.93763,1.95291,3356302.2225074,0
+WIT.US,D,20140530,000000,1.96854,1.97198,1.93046,1.93404,8209365.1720312,0
+WIT.US,D,20140602,000000,1.9425,1.94434,1.9219,1.92508,4303745.6069697,0
+WIT.US,D,20140603,000000,1.91842,1.92508,1.89572,1.89746,3572245.3086801,0
+WIT.US,D,20140604,000000,1.89746,1.90786,1.88506,1.88686,2933020.8251359,0
+WIT.US,D,20140605,000000,1.91144,1.93046,1.90607,1.92872,4802368.5094309,0
+WIT.US,D,20140606,000000,1.94434,1.97034,1.9425,1.96192,2836610.378848,0
+WIT.US,D,20140609,000000,1.95291,1.97894,1.94768,1.97198,2174784.0464928,0
+WIT.US,D,20140610,000000,1.99616,1.99616,1.95475,1.97556,3516777.3581182,0
+WIT.US,D,20140611,000000,1.96854,2.00662,1.96854,2.00294,3932110.9409211,0
+WIT.US,D,20140612,000000,2.00478,2.00846,1.98949,1.9998,3103961.1190095,0
+WIT.US,D,20140613,000000,1.99796,2.02916,1.99616,2.00139,2407319.9032726,0
+WIT.US,D,20140616,000000,2.00139,2.02394,2.00139,2.01916,1782886.0695903,0
+WIT.US,D,20140617,000000,2.01737,2.04698,2.0102,2.03644,3020910.8766854,0
+WIT.US,D,20140618,000000,2.01916,2.02578,1.96854,2.01199,6425755.843279,0
+WIT.US,D,20140619,000000,2.02742,2.03992,2.01737,2.0209,5521121.3649911,0
+WIT.US,D,20140620,000000,2.00294,2.02916,1.99796,2.01916,3536823.6912236,0
+WIT.US,D,20140623,000000,2.00846,2.00846,1.97376,1.97894,11005814.576859,0
+WIT.US,D,20140624,000000,1.98775,1.98949,1.96346,1.97198,4895568.488661,0
+WIT.US,D,20140625,000000,1.97034,2.00139,1.95291,1.99313,7025624.9831469,0
+WIT.US,D,20140626,000000,1.99616,2.00294,1.97894,1.98949,6321281.0573353,0
+WIT.US,D,20140627,000000,2.00294,2.05878,1.98412,2.05525,4102313.9122602,0
+WIT.US,D,20140630,000000,2.04698,2.07282,2.04519,2.064,3088495.4272632,0
+WIT.US,D,20140701,000000,2.04858,2.08666,2.04858,2.08666,2945472.9370408,0
+WIT.US,D,20140702,000000,2.09556,2.11607,2.07959,2.10751,4096811.1154697,0
+WIT.US,D,20140703,000000,2.11786,2.12648,2.10084,2.12144,2477315.3177236,0
+WIT.US,D,20140707,000000,2.12299,2.14215,2.11268,2.13867,3971663.1718137,0
+WIT.US,D,20140708,000000,2.10751,2.1091,2.09382,2.10422,3020294.0973445,0
+WIT.US,D,20140709,000000,2.11094,2.11428,2.09382,2.11268,3545163.2711715,0
+WIT.US,D,20140710,000000,2.07282,2.1091,2.07282,2.10422,2123265.8945765,0
+WIT.US,D,20140711,000000,2.12144,2.12144,2.09382,2.11268,3893719.9427942,0
+WIT.US,D,20140714,000000,2.07959,2.11786,2.07959,2.099,1752981.3122969,0
+WIT.US,D,20140715,000000,2.10084,2.11268,2.07799,2.09556,2278469.274518,0
+WIT.US,D,20140716,000000,2.10243,2.1196,2.09208,2.1091,2165703.1259039,0
+WIT.US,D,20140717,000000,2.10422,2.10567,2.04335,2.05022,3359424.2912231,0
+WIT.US,D,20140718,000000,2.08297,2.09382,2.064,2.08482,1587435.3263395,0
+WIT.US,D,20140721,000000,2.05699,2.10751,2.05186,2.10751,2526302.0625731,0
+WIT.US,D,20140722,000000,2.12144,2.13688,2.1091,2.11428,2228654.7997387,0
+WIT.US,D,20140723,000000,2.16296,2.16455,2.14051,2.14394,3041447.4187783,0
+WIT.US,D,20140724,000000,2.13508,2.13508,2.06764,2.08143,4466890.7743201,0
+WIT.US,D,20140725,000000,2.14126,2.17087,2.08337,2.09592,5247399.9170447,0
+WIT.US,D,20140728,000000,2.0977,2.11662,2.0766,2.09592,3158651.5659723,0
+WIT.US,D,20140729,000000,2.09412,2.09592,2.06242,2.0642,2573916.6240681,0
+WIT.US,D,20140730,000000,2.07506,2.07506,2.03992,2.0554,2405113.9628287,0
+WIT.US,D,20140731,000000,2.07506,2.087,2.0118,2.01896,2898517.3450044,0
+WIT.US,D,20140801,000000,2.01896,2.0328,2.01354,2.0328,3177755.6531139,0
+WIT.US,D,20140804,000000,2.04335,2.06958,2.02578,2.06958,1463812.2540832,0
+WIT.US,D,20140805,000000,2.06242,2.07506,2.04873,2.05718,1994415.2658219,0
+WIT.US,D,20140806,000000,2.03464,2.04176,1.96655,1.98218,4418321.9125419,0
+WIT.US,D,20140807,000000,2.00278,2.01005,1.97526,1.98735,3230240.1596327,0
+WIT.US,D,20140808,000000,1.99278,2.04698,1.98735,2.04519,4209713.8797033,0
+WIT.US,D,20140811,000000,2.04519,2.0642,2.02916,2.0554,1509522.2331185,0
+WIT.US,D,20140812,000000,2.04335,2.06242,2.02742,2.05201,2474295.7107224,0
+WIT.US,D,20140813,000000,2.06779,2.07321,2.05366,2.05898,1221446.0998606,0
+WIT.US,D,20140814,000000,2.05366,2.06958,2.04873,2.066,1324619.0193127,0
+WIT.US,D,20140815,000000,2.06082,2.066,2.0118,2.02394,2305874.7695963,0
+WIT.US,D,20140818,000000,2.03817,2.04176,2.02578,2.04176,2281173.4601624,0
+WIT.US,D,20140819,000000,2.04873,2.05898,2.03644,2.04176,1457688.6598454,0
+WIT.US,D,20140820,000000,2.04519,2.04698,2.031,2.04519,2132955.5582934,0
+WIT.US,D,20140821,000000,2.05366,2.05718,2.03464,2.03992,1494679.3478727,0
+WIT.US,D,20140822,000000,2.05366,2.06082,2.03817,2.03992,2069212.3174869,0
+WIT.US,D,20140825,000000,2.04519,2.04519,2.00642,2.01717,2731323.9354004,0
+WIT.US,D,20140826,000000,2.01717,2.03464,2.00826,2.02742,1055307.443201,0
+WIT.US,D,20140827,000000,2.03644,2.08173,2.02578,2.0766,3142088.9311636,0
+WIT.US,D,20140828,000000,2.0766,2.11483,2.07142,2.0977,4712143.9380308,0
+WIT.US,D,20140829,000000,2.10293,2.11149,2.07999,2.09063,2545872.2500635,0
+WIT.US,D,20140902,000000,2.09063,2.13404,2.06779,2.13225,3255013.7949827,0
+WIT.US,D,20140903,000000,2.14818,2.18158,2.13583,2.16201,2602519.51487,0
+WIT.US,D,20140904,000000,2.16042,2.1638,2.1218,2.13066,1511505.1686541,0
+WIT.US,D,20140905,000000,2.13942,2.15699,2.1218,2.15534,1467129.2009621,0
+WIT.US,D,20140908,000000,2.15534,2.1638,2.14126,2.14464,1898941.0383381,0
+WIT.US,D,20140909,000000,2.14126,2.14992,2.1218,2.12358,1259308.7169887,0
+WIT.US,D,20140910,000000,2.11483,2.1202,2.08516,2.11318,1316156.8871179,0
+WIT.US,D,20140911,000000,2.10627,2.11318,2.08173,2.09954,1799398.4780683,0
+WIT.US,D,20140912,000000,2.09592,2.0977,2.06779,2.0766,1428770.3476868,0
+WIT.US,D,20140915,000000,2.06242,2.066,2.03464,2.04698,1519308.3313903,0
+WIT.US,D,20140916,000000,2.02742,2.08337,2.02742,2.07839,1742986.2724894,0
+WIT.US,D,20140917,000000,2.07839,2.09412,2.06779,2.07839,3801811.7847894,0
+WIT.US,D,20140918,000000,2.10293,2.13066,2.0888,2.10965,3795384.8235142,0
+WIT.US,D,20140919,000000,2.11483,2.13225,2.0328,2.03817,6618249.2601787,0
+WIT.US,D,20140922,000000,2.0328,2.05718,2.02916,2.0554,2479766.3626613,0
+WIT.US,D,20140923,000000,2.04335,2.09063,2.04335,2.08173,2642690.5341566,0
+WIT.US,D,20140924,000000,2.09242,2.11483,2.07999,2.08337,4877071.1355941,0
+WIT.US,D,20140925,000000,2.05898,2.07321,2.02075,2.02916,1773144.1704895,0
+WIT.US,D,20140926,000000,2.05366,2.06242,2.02916,2.03992,1935543.9790924,0
+WIT.US,D,20140929,000000,2.04698,2.10806,2.0328,2.09592,4497386.1932624,0
+WIT.US,D,20140930,000000,2.087,2.13225,2.07506,2.12538,4180016.0548924,0
+WIT.US,D,20141001,000000,2.11662,2.13762,2.09412,2.12902,4163174.1616851,0
+WIT.US,D,20141002,000000,2.13225,2.13225,2.07321,2.09592,1587995.85219,0
+WIT.US,D,20141003,000000,2.09592,2.10457,2.0766,2.087,1883756.6140436,0
+WIT.US,D,20141006,000000,2.0977,2.0977,2.06082,2.09242,2147959.1677974,0
+WIT.US,D,20141007,000000,2.09592,2.11662,2.0888,2.09242,2311182.6882237,0
+WIT.US,D,20141008,000000,2.066,2.12722,2.066,2.1202,2646067.7526323,0
+WIT.US,D,20141009,000000,2.10627,2.1218,2.07999,2.08516,1490739.5944933,0
+WIT.US,D,20141010,000000,2.08173,2.09412,2.05718,2.07839,3385600.245726,0
+WIT.US,D,20141013,000000,2.07839,2.12538,2.07321,2.11841,3263636.6514358,0
+WIT.US,D,20141014,000000,2.087,2.14644,2.087,2.13225,2123587.3430929,0
+WIT.US,D,20141015,000000,2.09954,2.13762,2.066,2.13583,2334945.7698002,0
+WIT.US,D,20141016,000000,2.0888,2.11841,2.07142,2.10806,3640508.9192488,0
+WIT.US,D,20141017,000000,2.10457,2.10806,2.02075,2.0888,5049381.603769,0
+WIT.US,D,20141020,000000,2.06082,2.09412,2.03817,2.08173,4590059.8005469,0
+WIT.US,D,20141021,000000,2.0977,2.14285,2.07839,2.14285,3351209.2725753,0
+WIT.US,D,20141022,000000,2.15176,2.1655,2.0328,2.04698,4417301.3135023,0
+WIT.US,D,20141023,000000,2.04519,2.0642,2.01005,2.01354,1645002.7375243,0
+WIT.US,D,20141024,000000,1.99602,2.031,1.97864,2.02075,3655434.1756769,0
+WIT.US,D,20141027,000000,2.00278,2.04698,1.99442,2.04335,1936648.9583676,0
+WIT.US,D,20141028,000000,2.04176,2.066,2.02742,2.06242,2350363.2442691,0
+WIT.US,D,20141029,000000,2.05898,2.07142,2.03464,2.05201,3007468.3015393,0
+WIT.US,D,20141030,000000,2.03817,2.0977,2.0328,2.09063,2010849.321224,0
+WIT.US,D,20141031,000000,2.087,2.13942,2.0766,2.13225,2920584.7856568,0
+WIT.US,D,20141103,000000,2.12358,2.16729,2.12358,2.1655,2327062.2449349,0
+WIT.US,D,20141104,000000,2.16201,2.1762,2.14464,2.15878,1938947.31526,0
+WIT.US,D,20141105,000000,2.14818,2.18302,2.14644,2.17446,2662550.0253118,0
+WIT.US,D,20141106,000000,2.18481,2.19904,2.1638,2.1762,1734287.0720137,0
+WIT.US,D,20141107,000000,2.18666,2.19541,2.16042,2.19362,3618602.2028546,0
+WIT.US,D,20141110,000000,2.15878,2.19004,2.14285,2.17804,1650845.0643102,0
+WIT.US,D,20141111,000000,2.17446,2.1882,2.13583,2.13762,2665613.831484,0
+WIT.US,D,20141112,000000,2.13225,2.1638,2.13225,2.14644,2647755.3573435,0
+WIT.US,D,20141113,000000,2.15878,2.16903,2.13583,2.14464,2081481.6055481,0
+WIT.US,D,20141114,000000,2.15356,2.21304,2.12902,2.19904,4748091.927433,0
+WIT.US,D,20141117,000000,2.19183,2.21821,2.17978,2.18158,3155860.9910391,0
+WIT.US,D,20141118,000000,2.20243,2.2078,2.17446,2.17446,2311719.1054355,0
+WIT.US,D,20141119,000000,2.17087,2.18302,2.13583,2.15176,1932008.0454118,0
+WIT.US,D,20141120,000000,2.15176,2.16042,2.13225,2.14285,1398712.9023481,0
+WIT.US,D,20141121,000000,2.15534,2.19004,2.15534,2.1882,1272851.7447962,0
+WIT.US,D,20141124,000000,2.19004,2.22144,2.17804,2.21642,1872642.5315883,0
+WIT.US,D,20141125,000000,2.22324,2.24962,2.22,2.23398,3820104.2144271,0
+WIT.US,D,20141126,000000,2.22856,2.24604,2.22,2.24604,1358166.1901079,0
+WIT.US,D,20141128,000000,2.25499,2.26519,2.24105,2.25499,1346071.6896775,0
+WIT.US,D,20141201,000000,2.24778,2.26161,2.22498,2.25146,2250071.3071454,0
+WIT.US,D,20141202,000000,2.24778,2.27047,2.23398,2.26883,1726473.8640115,0
+WIT.US,D,20141203,000000,2.26883,2.2985,2.2533,2.2985,1247951.5390928,0
+WIT.US,D,20141204,000000,2.2985,2.30188,2.26161,2.26704,1535764.4863779,0
+WIT.US,D,20141205,000000,2.25858,2.25858,2.23041,2.24105,1240694.8388346,0
+WIT.US,D,20141208,000000,2.22144,2.22856,2.17087,2.18302,1969016.8149181,0
+WIT.US,D,20141209,000000,2.12902,2.14464,2.10965,2.13404,4698612.9645427,0
+WIT.US,D,20141210,000000,2.10965,2.1202,2.0554,2.06242,3226302.4153066,0
+WIT.US,D,20141211,000000,2.06242,2.08337,2.02916,2.04176,2328404.292491,0
+WIT.US,D,20141212,000000,1.98551,2.02075,1.942,1.9542,6184876.3884448,0
+WIT.US,D,20141215,000000,1.94892,1.98218,1.93693,1.97162,3518294.1933051,0
+WIT.US,D,20141216,000000,1.9436,2.00458,1.93156,1.9647,2329860.856081,0
+WIT.US,D,20141217,000000,1.95953,1.98218,1.94892,1.96978,2286338.7360107,0
+WIT.US,D,20141218,000000,2.00826,2.07839,1.99442,2.0766,3558187.9632463,0
+WIT.US,D,20141219,000000,2.06958,2.087,2.04698,2.0554,4855371.3516824,0
+WIT.US,D,20141222,000000,2.0642,2.087,2.06082,2.08173,2020026.6763679,0
+WIT.US,D,20141223,000000,2.0766,2.09242,2.07142,2.07321,996225.20588264,0
+WIT.US,D,20141224,000000,2.05366,2.087,2.04873,2.0642,607662.25733799,0
+WIT.US,D,20141226,000000,2.0766,2.08173,2.05201,2.05201,853172.57986187,0
+WIT.US,D,20141229,000000,2.04873,2.06242,2.01717,2.02394,2902067.3420577,0
+WIT.US,D,20141230,000000,2.02578,2.03817,2.00278,2.01717,1304988.5602255,0
+WIT.US,D,20141231,000000,2.031,2.031,1.97864,1.97864,1828604.0848385,0
+WIT.US,D,20150102,000000,2.01354,2.031,1.96819,1.98044,2262846.8766199,0
+WIT.US,D,20150105,000000,1.97342,1.97342,1.9436,1.95595,4261525.3533909,0
+WIT.US,D,20150106,000000,1.95769,1.95953,1.90179,1.92797,2085204.3811789,0
+WIT.US,D,20150107,000000,1.94892,1.95953,1.92623,1.95057,1718664.6741156,0
+WIT.US,D,20150108,000000,1.97342,1.99099,1.96655,1.98044,2061445.3177088,0
+WIT.US,D,20150109,000000,2.00139,2.01005,1.9542,1.96137,4109596.7302104,0
+WIT.US,D,20150112,000000,1.9647,1.98735,1.94714,1.97162,2597044.8448247,0
+WIT.US,D,20150113,000000,1.9978,2.02916,1.98915,2.00826,2819326.4939306,0
+WIT.US,D,20150114,000000,1.96978,1.9978,1.94714,1.96292,2658194.3979143,0
+WIT.US,D,20150115,000000,1.98915,2.00139,1.93156,1.93335,7230811.5983389,0
+WIT.US,D,20150116,000000,1.9978,2.14644,1.96655,2.11841,6512534.8883936,0
+WIT.US,D,20150120,000000,2.0977,2.1202,2.07506,2.087,2592789.6700885,0
+WIT.US,D,20150121,000000,2.089,2.15589,2.07321,2.1541,4078082.7212817,0
+WIT.US,D,20150122,000000,2.17157,2.2755,2.1541,2.2755,7786013.4577968,0
+WIT.US,D,20150123,000000,2.26126,2.26669,2.19272,2.23329,3154195.4859134,0
+WIT.US,D,20150126,000000,2.21751,2.28068,2.21751,2.26844,2571075.8228042,0
+WIT.US,D,20150127,000000,2.24544,2.30009,2.2315,2.28401,3965167.9027287,0
+WIT.US,D,20150128,000000,2.30885,2.34404,2.2858,2.32646,5852418.2603352,0
+WIT.US,D,20150129,000000,2.29481,2.31422,2.27007,2.30352,4135873.1373747,0
+WIT.US,D,20150130,000000,2.27007,2.29307,2.23872,2.26306,3503967.6347388,0
+WIT.US,D,20150202,000000,2.30009,2.3071,2.26306,2.29834,2914975.5090452,0
+WIT.US,D,20150203,000000,2.30352,2.34578,2.28222,2.33189,4513840.3391968,0
+WIT.US,D,20150204,000000,2.33189,2.35126,2.30352,2.3071,4734187.2700445,0
+WIT.US,D,20150205,000000,2.31422,2.38456,2.29666,2.36161,5767459.4174448,0
+WIT.US,D,20150206,000000,2.36878,2.376,2.33702,2.3546,2642742.7695405,0
+WIT.US,D,20150209,000000,2.3529,2.40725,2.32826,2.37779,3680921.0249227,0
+WIT.US,D,20150210,000000,2.37246,2.40725,2.35638,2.39516,2742934.2540029,0
+WIT.US,D,20150211,000000,2.38984,2.40725,2.38639,2.397,2682957.9879982,0
+WIT.US,D,20150212,000000,2.41974,2.4636,2.41084,2.44767,3631301.4283065,0
+WIT.US,D,20150213,000000,2.4636,2.49555,2.45494,2.49555,2784507.5924424,0
+WIT.US,D,20150217,000000,2.47072,2.48316,2.4532,2.46176,2215583.8994397,0
+WIT.US,D,20150218,000000,2.46176,2.47072,2.40904,2.42682,4598104.0496704,0
+WIT.US,D,20150219,000000,2.40402,2.44265,2.37779,2.43398,2268892.1177819,0
+WIT.US,D,20150220,000000,2.41437,2.43035,2.39884,2.42498,1922585.5857742,0
+WIT.US,D,20150223,000000,2.40058,2.43558,2.39516,2.39516,3031498.587195,0
+WIT.US,D,20150224,000000,2.40402,2.43398,2.39516,2.41974,3144554.0394739,0
+WIT.US,D,20150225,000000,2.43035,2.4743,2.42861,2.46539,3004316.0970251,0
+WIT.US,D,20150226,000000,2.4636,2.48132,2.42861,2.44438,2424706.2499046,0
+WIT.US,D,20150227,000000,2.43921,2.45136,2.41621,2.42498,2189347.67334,0
+WIT.US,D,20150302,000000,2.42318,2.44265,2.397,2.43398,2211015.3124001,0
+WIT.US,D,20150303,000000,2.43398,2.45494,2.43219,2.4408,1608112.5021584,0
+WIT.US,D,20150304,000000,2.41437,2.44438,2.397,2.41084,2430355.7075807,0
+WIT.US,D,20150305,000000,2.41796,2.42134,2.37779,2.41084,1264329.3410045,0
+WIT.US,D,20150306,000000,2.39162,2.41621,2.37062,2.39342,3494655.6730287,0
+WIT.US,D,20150309,000000,2.38276,2.38276,2.33189,2.35822,5008437.0989897,0
+WIT.US,D,20150310,000000,2.33354,2.35126,2.31781,2.33189,4526573.7185536,0
+WIT.US,D,20150311,000000,2.34066,2.34066,2.27888,2.3196,4756138.1856097,0
+WIT.US,D,20150312,000000,2.32463,2.36704,2.32304,2.34225,4619199.1085606,0
+WIT.US,D,20150313,000000,2.32646,2.33702,2.29128,2.3196,2486609.1979546,0
+WIT.US,D,20150316,000000,2.28068,2.37415,2.28068,2.37415,2602525.5420297,0
+WIT.US,D,20150317,000000,2.35822,2.37415,2.33189,2.35638,2116682.2271495,0
+WIT.US,D,20150318,000000,2.34225,2.39884,2.33006,2.38456,3866284.3119176,0
+WIT.US,D,20150319,000000,2.38097,2.397,2.37246,2.37415,1769487.6936152,0
+WIT.US,D,20150320,000000,2.40058,2.43219,2.38984,2.42318,3095181.5564047,0
+WIT.US,D,20150323,000000,2.41974,2.45673,2.40566,2.45673,5052190.2601812,0
+WIT.US,D,20150324,000000,2.45136,2.45857,2.41437,2.42498,2615590.415169,0
+WIT.US,D,20150325,000000,2.43398,2.43398,2.37246,2.38097,3464539.9651464,0
+WIT.US,D,20150326,000000,2.35638,2.37062,2.32646,2.32646,4411790.4804989,0
+WIT.US,D,20150327,000000,2.30352,2.376,2.28944,2.37062,5283464.4315341,0
+WIT.US,D,20150330,000000,2.38984,2.41437,2.38276,2.41263,2541148.9659253,0
+WIT.US,D,20150331,000000,2.38818,2.40904,2.34066,2.34404,3122968.7715962,0
+WIT.US,D,20150401,000000,2.34578,2.35638,2.29834,2.31248,4320878.812895,0
+WIT.US,D,20150402,000000,2.30531,2.33189,2.30168,2.31248,3052002.9844363,0
+WIT.US,D,20150406,000000,2.29834,2.31781,2.28944,2.31069,1533667.0348082,0
+WIT.US,D,20150407,000000,2.31781,2.32304,2.29481,2.29834,1893122.8201908,0
+WIT.US,D,20150408,000000,2.31069,2.33528,2.2858,2.30352,3515109.8439393,0
+WIT.US,D,20150409,000000,2.31422,2.37246,2.31422,2.36878,3924508.6835078,0
+WIT.US,D,20150410,000000,2.35822,2.36341,2.31602,2.3196,1875173.9386551,0
+WIT.US,D,20150413,000000,2.31781,2.33881,2.29128,2.29307,2359317.5945047,0
+WIT.US,D,20150414,000000,2.30885,2.32826,2.28944,2.30531,3358851.7110532,0
+WIT.US,D,20150415,000000,2.2876,2.3196,2.28068,2.30009,2536126.3328562,0
+WIT.US,D,20150416,000000,2.2858,2.29834,2.24196,2.28944,4344021.0970242,0
+WIT.US,D,20150417,000000,2.26126,2.2755,2.23872,2.25987,3545235.5970877,0
+WIT.US,D,20150420,000000,2.20865,2.24728,2.19815,2.22095,4810977.3025113,0
+WIT.US,D,20150421,000000,2.19452,2.19631,2.12215,2.12578,8868175.9154917,0
+WIT.US,D,20150422,000000,2.089,2.09974,2.0345,2.05718,11711998.795427,0
+WIT.US,D,20150423,000000,2.04499,2.0872,2.0345,2.07506,5810784.6502988,0
+WIT.US,D,20150424,000000,2.06779,2.0766,2.0115,2.02036,7945021.9845515,0
+WIT.US,D,20150427,000000,2.05022,2.09612,2.05022,2.066,5484054.3329412,0
+WIT.US,D,20150428,000000,2.06958,2.07142,2.02543,2.04315,6985490.1268184,0
+WIT.US,D,20150429,000000,2.07506,2.07506,2.03976,2.05186,3822527.1326196,0
+WIT.US,D,20150430,000000,2.05366,2.05718,2.00786,2.01856,3848102.3802074,0
+WIT.US,D,20150501,000000,2.03808,2.05718,2.02036,2.03976,1656976.694761,0
+WIT.US,D,20150504,000000,2.0642,2.0766,2.05186,2.05898,2290559.756842,0
+WIT.US,D,20150505,000000,2.04858,2.06958,2.04678,2.05718,2361029.3078546,0
+WIT.US,D,20150506,000000,2.0554,2.05718,2.00422,2.01856,2971847.7878132,0
+WIT.US,D,20150507,000000,2.02195,2.03264,2.0009,2.03086,2239365.0624953,0
+WIT.US,D,20150508,000000,2.04678,2.09974,2.04161,2.06082,2694009.7898034,0
+WIT.US,D,20150511,000000,2.06082,2.07142,2.02036,2.02359,1835410.7571737,0
+WIT.US,D,20150512,000000,2.00422,2.03628,2.00422,2.02359,2996314.0380194,0
+WIT.US,D,20150513,000000,2.03808,2.05718,2.02195,2.04499,2441524.0344732,0
+WIT.US,D,20150514,000000,2.05186,2.05186,2.02036,2.02728,2325221.9521784,0
+WIT.US,D,20150515,000000,2.02359,2.05186,2.01677,2.02359,4070418.1832182,0
+WIT.US,D,20150518,000000,2.0345,2.06779,2.02901,2.05898,2751800.2058964,0
+WIT.US,D,20150519,000000,2.07142,2.07506,2.05186,2.06958,1652217.2476647,0
+WIT.US,D,20150520,000000,2.08536,2.10821,2.0766,2.09974,3560500.3835113,0
+WIT.US,D,20150521,000000,2.10477,2.10477,2.04161,2.05718,3646949.9438966,0
+WIT.US,D,20150522,000000,2.05898,2.0642,2.04499,2.05022,2092244.1036885,0
+WIT.US,D,20150526,000000,2.05022,2.0554,2.02901,2.05186,2896180.8161007,0
+WIT.US,D,20150527,000000,2.05022,2.066,2.04161,2.05898,1745624.1593773,0
+WIT.US,D,20150528,000000,2.06082,2.09432,2.05718,2.09078,2250406.8190344,0
+WIT.US,D,20150529,000000,2.10313,2.12936,2.09974,2.12394,4516920.2177948,0
+WIT.US,D,20150601,000000,2.12936,2.13459,2.11,2.12215,1768049.2115042,0
+WIT.US,D,20150602,000000,2.07142,2.11876,2.066,2.11184,3010783.2393649,0
+WIT.US,D,20150603,000000,2.09432,2.10821,2.0766,2.09432,2940627.1006557,0
+WIT.US,D,20150604,000000,2.09612,2.12762,2.09612,2.11696,2824138.1764108,0
+WIT.US,D,20150605,000000,2.11184,2.11696,2.08192,2.11696,2662188.3957309,0
+WIT.US,D,20150608,000000,2.10821,2.12936,2.09432,2.09612,3082122.7104251,0
+WIT.US,D,20150609,000000,2.04678,2.05718,2.02543,2.04858,2978620.3062436,0
+WIT.US,D,20150610,000000,2.11184,2.1434,2.0979,2.12936,2723030.5636767,0
+WIT.US,D,20150611,000000,2.07321,2.10154,2.06242,2.09974,3668854.6512375,0
+WIT.US,D,20150612,000000,2.06779,2.06779,2.04499,2.05718,2255333.0175486,0
+WIT.US,D,20150615,000000,2.05366,2.07506,2.05366,2.07142,1257506.5962435,0
+WIT.US,D,20150616,000000,2.0642,2.089,2.05366,2.08352,2695148.9229835,0
+WIT.US,D,20150617,000000,2.08536,2.11876,2.08352,2.10656,1967232.775652,0
+WIT.US,D,20150618,000000,2.12056,2.1523,2.12056,2.14514,2154755.7948665,0
+WIT.US,D,20150619,000000,2.14694,2.1541,2.11,2.11184,5326084.4867052,0
+WIT.US,D,20150622,000000,2.1312,2.14161,2.11876,2.12762,2120093.5995301,0
+WIT.US,D,20150623,000000,2.11876,2.17336,2.11184,2.14161,2205932.4077342,0
+WIT.US,D,20150624,000000,2.14161,2.14161,2.12056,2.12215,1616062.3257801,0
+WIT.US,D,20150625,000000,2.11876,2.16619,2.10821,2.14161,2968470.5693376,0
+WIT.US,D,20150626,000000,2.15052,2.15932,2.1312,2.15774,2705943.5659756,0
+WIT.US,D,20150629,000000,2.1328,2.1328,2.11876,2.12762,2799710.0982159,0
+WIT.US,D,20150630,000000,2.11876,2.12215,2.09432,2.10656,2561062.7015177,0
+WIT.US,D,20150701,000000,2.11696,2.12762,2.10477,2.12056,2051900.3058243,0
+WIT.US,D,20150702,000000,2.12936,2.14161,2.10656,2.14001,2253631.3494647,0
+WIT.US,D,20150706,000000,2.12762,2.15589,2.11876,2.12936,1411498.5170887,0
+WIT.US,D,20150707,000000,2.12578,2.1312,2.09078,2.12578,2330907.5728126,0
+WIT.US,D,20150708,000000,2.10477,2.11517,2.07142,2.09612,2472403.182582,0
+WIT.US,D,20150709,000000,2.09612,2.10313,2.07142,2.08013,2087695.6071812,0
+WIT.US,D,20150710,000000,2.0979,2.12056,2.0979,2.11517,2045083.588223,0
+WIT.US,D,20150713,000000,2.14001,2.1523,2.12762,2.12936,1555834.928122,0
+WIT.US,D,20150714,000000,2.15589,2.16804,2.13817,2.14161,2359456.2191774,0
+WIT.US,D,20150715,000000,2.1857,2.19815,2.17336,2.17869,1853068.3259914,0
+WIT.US,D,20150716,000000,2.2107,2.21582,2.18909,2.19815,2114317.5715006,0
+WIT.US,D,20150717,000000,2.19815,2.20885,2.16958,2.17137,2724276.1766778,0
+WIT.US,D,20150720,000000,2.16958,2.1873,2.14658,2.15912,1469996.1199179,0
+WIT.US,D,20150721,000000,2.20526,2.22821,2.19815,2.21244,2919156.348812,0
+WIT.US,D,20150722,000000,2.2319,2.29217,2.22468,2.26559,3316786.1545729,0
+WIT.US,D,20150723,000000,2.23728,2.2744,2.23006,2.23543,2559825.1247294,0
+WIT.US,D,20150724,000000,2.19272,2.19272,2.13762,2.17674,1726827.4573795,0
+WIT.US,D,20150727,000000,2.15196,2.166,2.13225,2.15376,1485206.6619043,0
+WIT.US,D,20150728,000000,2.16415,2.17848,2.15733,2.16415,2382407.6432499,0
+WIT.US,D,20150729,000000,2.18208,2.19631,2.166,2.18208,1668661.3483329,0
+WIT.US,D,20150730,000000,2.15912,2.17848,2.13942,2.17674,1209787.5639806,0
+WIT.US,D,20150731,000000,2.19815,2.19815,2.18034,2.19452,1114040.1052578,0
+WIT.US,D,20150803,000000,2.20168,2.20348,2.17137,2.17848,1272759.3283477,0
+WIT.US,D,20150804,000000,2.14832,2.19994,2.14832,2.17137,6680881.4945503,0
+WIT.US,D,20150805,000000,2.21582,2.24778,2.20168,2.24604,2355938.3669758,0
+WIT.US,D,20150806,000000,2.2319,2.2533,2.22114,2.22294,1806827.9569041,0
+WIT.US,D,20150807,000000,2.22821,2.22821,2.19994,2.21766,1160224.2208548,0
+WIT.US,D,20150810,000000,2.20885,2.24091,2.20885,2.2319,2087289.7784292,0
+WIT.US,D,20150811,000000,2.20885,2.21582,2.15733,2.18386,2382775.2999906,0
+WIT.US,D,20150812,000000,2.19272,2.25858,2.17316,2.24604,1710485.8184259,0
+WIT.US,D,20150813,000000,2.20168,2.23369,2.1857,2.21766,2118263.3520397,0
+WIT.US,D,20150814,000000,2.22114,2.24091,2.22114,2.22647,648827.75797231,0
+WIT.US,D,20150817,000000,2.2107,2.22294,2.1857,2.21766,1549978.5379634,0
+WIT.US,D,20150818,000000,2.20168,2.23006,2.1873,2.22647,1743719.5769175,0
+WIT.US,D,20150819,000000,2.23906,2.23906,2.2107,2.22468,1754423.8125144,0
+WIT.US,D,20150820,000000,2.21582,2.21582,2.13066,2.13225,5203003.8588204,0
+WIT.US,D,20150821,000000,2.14832,2.19272,2.10771,2.11802,3616984.9150064,0
+WIT.US,D,20150824,000000,1.97068,2.05952,1.91936,2.02578,3671235.3793123,0
+WIT.US,D,20150825,000000,2.05599,2.12703,2.0312,2.0312,3783698.160889,0
+WIT.US,D,20150826,000000,2.09885,2.10587,2.02758,2.0757,2204425.6178134,0
+WIT.US,D,20150827,000000,2.07909,2.09174,2.05599,2.07909,5196243.3947094,0
+WIT.US,D,20150828,000000,2.09348,2.10771,2.0757,2.10064,2354246.7441581,0
+WIT.US,D,20150831,000000,2.10064,2.10587,2.06136,2.07909,4208361.7868811,0
+WIT.US,D,20150901,000000,2.05774,2.07217,2.04908,2.05599,2140792.8749344,0
+WIT.US,D,20150902,000000,2.07909,2.08989,2.06311,2.08088,2219079.6520558,0
+WIT.US,D,20150903,000000,2.11114,2.15733,2.11114,2.13066,2670216.5724285,0
+WIT.US,D,20150904,000000,2.10587,2.11284,2.00258,2.04728,4053471.8192431,0
+WIT.US,D,20150908,000000,2.07909,2.09706,2.06496,2.0863,3346642.6945889,0
+WIT.US,D,20150909,000000,2.09522,2.11114,2.02936,2.03658,4005606.1260946,0
+WIT.US,D,20150910,000000,2.0312,2.08262,2.02578,2.06674,4158691.9639342,0
+WIT.US,D,20150911,000000,2.07033,2.09348,2.06848,2.07909,1654170.047402,0
+WIT.US,D,20150914,000000,2.09706,2.10064,2.07396,2.07909,2633609.6135677,0
+WIT.US,D,20150915,000000,2.08446,2.10587,2.07396,2.10243,2788491.5449928,0
+WIT.US,D,20150916,000000,2.1216,2.16784,2.11622,2.14484,3677250.4846758,0
+WIT.US,D,20150917,000000,2.14658,2.18208,2.13583,2.15012,3347239.3833975,0
+WIT.US,D,20150918,000000,2.16415,2.1749,2.12523,2.12882,3292562.9998073,0
+WIT.US,D,20150921,000000,2.14126,2.16958,2.13762,2.16077,2957456.9395437,0
+WIT.US,D,20150922,000000,2.13225,2.14484,2.05774,2.10064,7801684.0729724,0
+WIT.US,D,20150923,000000,2.09706,2.11622,2.07396,2.09706,4844570.6815306,0
+WIT.US,D,20150924,000000,2.08446,2.10064,2.05952,2.08446,3873024.6854963,0
+WIT.US,D,20150925,000000,2.1093,2.1093,2.08446,2.09522,2408318.4027268,0
+WIT.US,D,20150928,000000,2.07909,2.08088,2.05072,2.07033,2584785.6020296,0
+WIT.US,D,20150929,000000,2.07735,2.13583,2.06496,2.13225,5228348.065287,0
+WIT.US,D,20150930,000000,2.15196,2.18909,2.14658,2.18208,6344077.7843093,0
+WIT.US,D,20151001,000000,2.18034,2.19272,2.07735,2.13225,3613611.7146372,0
+WIT.US,D,20151002,000000,2.12882,2.166,2.11448,2.16415,2804258.5947233,0
+WIT.US,D,20151005,000000,2.17316,2.21244,2.16958,2.20168,2360991.1358433,0
+WIT.US,D,20151006,000000,2.17137,2.19994,2.166,2.19815,2970407.296649,0
+WIT.US,D,20151007,000000,2.16077,2.21946,2.16077,2.20885,4974474.0541765,0
+WIT.US,D,20151008,000000,2.20706,2.23543,2.20168,2.23369,2691046.4362927,0
+WIT.US,D,20151009,000000,2.23369,2.27963,2.22647,2.27266,4756935.779741,0
+WIT.US,D,20151012,000000,2.24604,2.24604,2.20168,2.21946,3792310.9720759,0
+WIT.US,D,20151013,000000,2.2107,2.21582,2.19093,2.20168,3309469.1827179,0
+WIT.US,D,20151014,000000,2.19815,2.21582,2.1749,2.18208,1616440.0277869,0
+WIT.US,D,20151015,000000,2.18386,2.21422,2.18034,2.2107,2437608.3897325,0
+WIT.US,D,20151016,000000,2.21244,2.23006,2.19631,2.22647,3059394.2912608,0
+WIT.US,D,20151019,000000,2.20706,2.22468,2.1873,2.22114,2398550.385934,0
+WIT.US,D,20151020,000000,2.19093,2.19994,2.17316,2.18208,3493353.8065372,0
+WIT.US,D,20151021,000000,2.13066,2.14832,2.10587,2.11622,4109795.62648,0
+WIT.US,D,20151022,000000,2.10771,2.15733,2.0863,2.15554,3608528.8099712,0
+WIT.US,D,20151023,000000,2.16784,2.18034,2.15733,2.17316,1911559.9016609,0
+WIT.US,D,20151026,000000,2.166,2.20706,2.166,2.19272,3283554.4051346,0
+WIT.US,D,20151027,000000,2.18909,2.20168,2.17848,2.1857,2484353.03118,0
+WIT.US,D,20151028,000000,2.19452,2.24091,2.19093,2.20885,2682037.8416199,0
+WIT.US,D,20151029,000000,2.19815,2.19815,2.17316,2.19631,2235963.7353809,0
+WIT.US,D,20151030,000000,2.19272,2.2319,2.1857,2.19815,3237378.3257505,0
+WIT.US,D,20151102,000000,2.19994,2.20348,2.16784,2.19815,2047474.3615639,0
+WIT.US,D,20151103,000000,2.1873,2.20706,2.17848,2.19631,1854788.0755543,0
+WIT.US,D,20151104,000000,2.18909,2.18909,2.15554,2.17848,2840158.366848,0
+WIT.US,D,20151105,000000,2.17674,2.18034,2.14658,2.15733,1487456.8015193,0
+WIT.US,D,20151106,000000,2.14832,2.16784,2.143,2.16256,1632207.0775174,0
+WIT.US,D,20151109,000000,2.14832,2.14832,2.0863,2.08814,5513965.1173943,0
+WIT.US,D,20151110,000000,2.10064,2.11802,2.07909,2.10587,2627407.666254,0
+WIT.US,D,20151111,000000,2.1198,2.1198,2.07909,2.08446,1471127.2168851,0
+WIT.US,D,20151112,000000,2.08262,2.1093,2.07735,2.08262,2286664.2026336,0
+WIT.US,D,20151113,000000,2.08262,2.08262,2.06136,2.0757,2462386.043189,0
+WIT.US,D,20151116,000000,2.07735,2.09706,2.07217,2.09706,9052030.4035125,0
+WIT.US,D,20151117,000000,2.10064,2.1216,2.05072,2.0863,4078820.0438162,0
+WIT.US,D,20151118,000000,2.0863,2.09522,2.07396,2.0863,2640364.050519,0
+WIT.US,D,20151119,000000,2.08814,2.13942,2.08814,2.12338,2730480.1330447,0
+WIT.US,D,20151120,000000,2.13762,2.15554,2.11802,2.1198,1828768.8272031,0
+WIT.US,D,20151123,000000,2.12523,2.13225,2.11114,2.11802,1784268.2982109,0
+WIT.US,D,20151124,000000,2.10243,2.12523,2.09706,2.12338,2128961.5604769,0
+WIT.US,D,20151125,000000,2.13066,2.13066,2.09174,2.09174,2084469.0676976,0
+WIT.US,D,20151127,000000,2.11284,2.12882,2.10064,2.1198,1597287.7233678,0
+WIT.US,D,20151130,000000,2.12882,2.2319,2.1216,2.22821,15113380.154256,0
+WIT.US,D,20151201,000000,2.23006,2.2319,2.18386,2.20885,4992872.9636352,0
+WIT.US,D,20151202,000000,2.1857,2.19994,2.17316,2.18208,4293818.874972,0
+WIT.US,D,20151203,000000,2.16958,2.19994,2.15376,2.15554,3633852.9259056,0
+WIT.US,D,20151204,000000,2.16256,2.17674,2.13942,2.16256,2002238.5190903,0
+WIT.US,D,20151207,000000,2.16958,2.17674,2.15554,2.16256,1669376.571282,0
+WIT.US,D,20151208,000000,2.13583,2.15012,2.1198,2.13225,2472857.2286114,0
+WIT.US,D,20151209,000000,2.1216,2.14126,2.11448,2.1198,1718377.3795041,0
+WIT.US,D,20151210,000000,2.12523,2.12882,2.10771,2.11802,1369744.3638587,0
+WIT.US,D,20151211,000000,2.09522,2.10587,2.08262,2.09348,3631620.8677697,0
+WIT.US,D,20151214,000000,2.09885,2.11622,2.09885,2.1093,1905936.5616767,0
+WIT.US,D,20151215,000000,2.13066,2.15376,2.1216,2.13225,2392545.3258366,0
+WIT.US,D,20151216,000000,2.11802,2.13762,2.10771,2.12523,3374237.0406705,0
+WIT.US,D,20151217,000000,2.10243,2.12338,2.07217,2.07909,4223007.7849106,0
+WIT.US,D,20151218,000000,2.08262,2.09348,2.06136,2.06674,5271154.9624083,0
+WIT.US,D,20151221,000000,2.0863,2.09348,2.05952,2.07735,2437608.3897325,0
+WIT.US,D,20151222,000000,2.10064,2.10064,2.07396,2.09522,2642371.0946934,0
+WIT.US,D,20151223,000000,2.10243,2.11448,2.08262,2.09522,3869870.4719289,0
+WIT.US,D,20151224,000000,2.09885,2.11622,2.09885,2.10771,1642927.3855401,0
+WIT.US,D,20151228,000000,2.1093,2.11448,2.07396,2.08088,5462280.21406,0
+WIT.US,D,20151229,000000,2.09522,2.10243,2.07735,2.0863,3571218.6824808,0
+WIT.US,D,20151230,000000,2.07217,2.08372,2.06222,2.06674,1628160.844317,0
+WIT.US,D,20151231,000000,2.07396,2.07396,2.04191,2.04908,2756390.8925216,0
+WIT.US,D,20160104,000000,2.01697,2.02758,1.98148,1.98865,7153963.3033285,0
+WIT.US,D,20160105,000000,1.99402,2.00985,1.98496,1.99905,3628273.7850925,0
+WIT.US,D,20160106,000000,1.9761,2.00985,1.97432,2.0009,3668203.7179918,0
+WIT.US,D,20160107,000000,1.98681,2.02578,1.9673,1.98865,6241999.7988662,0
+WIT.US,D,20160108,000000,2.01518,2.02215,1.9779,1.98148,3294343.020967,0
+WIT.US,D,20160111,000000,1.98148,1.98148,1.92837,1.94414,3740768.7115209,0
+WIT.US,D,20160112,000000,1.98317,2.02758,1.96888,2.01697,4517683.6580213,0
+WIT.US,D,20160113,000000,2.00622,2.02215,1.96381,1.96565,3300231.5559772,0
+WIT.US,D,20160114,000000,1.98496,2.033,1.97248,2.01518,3858985.4215416,0
+WIT.US,D,20160115,000000,1.96888,1.97432,1.94414,1.96212,3852190.8035257,0
+WIT.US,D,20160119,000000,1.98148,1.99905,1.94768,1.96381,3951534.467526,0
+WIT.US,D,20160120,000000,1.93554,2.00442,1.92837,1.98317,4025130.1053608,0
+WIT.US,D,20160121,000000,1.99562,2.02394,1.97705,2.00806,3408292.5019322,0
+WIT.US,D,20160122,000000,2.03832,2.05952,2.01876,2.033,3253890.7342285,0
+WIT.US,D,20160125,000000,2.01931,2.03817,2.01214,2.01214,2297048.9987672,0
+WIT.US,D,20160126,000000,2.01394,2.05166,2.0104,2.04086,3110026.4507038,0
+WIT.US,D,20160127,000000,2.03554,2.08372,2.03374,2.04444,4227234.8329016,0
+WIT.US,D,20160128,000000,2.03732,2.05166,2.01931,2.03196,3074000.1082257,0
+WIT.US,D,20160129,000000,2.064,2.09452,2.064,2.09452,1628596.8088674,0
+WIT.US,D,20160201,000000,2.0766,2.12195,2.0766,2.11568,2856327.227224,0
+WIT.US,D,20160202,000000,2.09452,2.12648,2.08914,2.10348,4012240.0198523,0
+WIT.US,D,20160203,000000,2.0999,2.10876,2.06764,2.10348,2871594.0227008,0
+WIT.US,D,20160204,000000,2.09631,2.13185,2.09452,2.13011,4306393.5391237,0
+WIT.US,D,20160205,000000,2.11388,2.11388,2.064,2.09098,2709109.8338624,0
+WIT.US,D,20160208,000000,2.04086,2.05166,1.99442,2.02284,2238884.8987739,0
+WIT.US,D,20160209,000000,2.00682,2.01931,1.98188,1.9996,2289081.0936664,0
+WIT.US,D,20160210,000000,2.00498,2.03464,1.9996,2.00861,2200990.1367942,0
+WIT.US,D,20160211,000000,1.96764,1.96764,1.90324,1.96401,4723617.6410139,0
+WIT.US,D,20160212,000000,1.98895,1.99258,1.95152,1.97824,3867766.9931996,0
+WIT.US,D,20160216,000000,2.00498,2.00861,1.98357,1.9996,3127219.9282259,0
+WIT.US,D,20160217,000000,2.01573,2.04086,2.00682,2.03196,5542272.6773717,0
+WIT.US,D,20160218,000000,2.04803,2.09721,2.04624,2.07301,5714398.3126496,0
+WIT.US,D,20160219,000000,2.06938,2.08556,2.05326,2.0766,2837229.1672421,0
+WIT.US,D,20160222,000000,2.0766,2.07839,2.0551,2.064,3090271.4303164,0
+WIT.US,D,20160223,000000,2.04982,2.05684,2.03732,2.03732,2037447.1769047,0
+WIT.US,D,20160224,000000,2.0104,2.02284,1.99258,2.01752,3165606.9082464,0
+WIT.US,D,20160225,000000,2.02284,2.02742,2.00498,2.02652,2091745.8584881,0
+WIT.US,D,20160226,000000,2.03374,2.03374,2.0104,2.01931,2096475.169786,0
+WIT.US,D,20160229,000000,2.01214,2.01214,1.99602,1.9978,3013001.2341282,0
+WIT.US,D,20160301,000000,2.0211,2.07301,2.0211,2.064,2212068.0562914,0
+WIT.US,D,20160302,000000,2.0658,2.13728,2.06136,2.13185,6605939.7910529,0
+WIT.US,D,20160303,000000,2.12464,2.13364,2.11234,2.13011,2001213.9019442,0
+WIT.US,D,20160304,000000,2.10876,2.14265,2.10876,2.13543,2479469.0227836,0
+WIT.US,D,20160307,000000,2.12464,2.15336,2.11931,2.14091,1515698.0627402,0
+WIT.US,D,20160308,000000,2.12284,2.13364,2.10168,2.10876,2382654.7567969,0
+WIT.US,D,20160309,000000,2.11568,2.11752,2.09452,2.11388,2628311.7402064,0
+WIT.US,D,20160310,000000,2.11752,2.11931,2.08013,2.09631,2089935.70153,0
+WIT.US,D,20160311,000000,2.11234,2.11642,2.0999,2.11234,1900815.4849995,0
+WIT.US,D,20160314,000000,2.10876,2.15336,2.10716,2.14445,2754584.75367,0
+WIT.US,D,20160315,000000,2.12464,2.13728,2.11568,2.13011,3103730.0778883,0
+WIT.US,D,20160316,000000,2.12826,2.14802,2.11388,2.14802,1721043.3931371,0
+WIT.US,D,20160317,000000,2.14624,2.18371,2.13543,2.17302,2439241.7500066,0
+WIT.US,D,20160318,000000,2.19815,2.20348,2.17834,2.20348,3772897.4907373,0
+WIT.US,D,20160321,000000,2.20526,2.21965,2.20526,2.20885,1689957.3125459,0
+WIT.US,D,20160322,000000,2.20168,2.22124,2.19093,2.19994,1740673.8522244,0
+WIT.US,D,20160323,000000,2.20526,2.21244,2.19272,2.19994,2087904.5487168,0
+WIT.US,D,20160324,000000,2.19272,2.22309,2.18909,2.21602,2176666.5293671,0
+WIT.US,D,20160328,000000,2.21786,2.22836,2.19452,2.19994,1762825.6731123,0
+WIT.US,D,20160329,000000,2.1855,2.21602,2.1855,2.21602,4545945.0097744,0
+WIT.US,D,20160330,000000,2.23021,2.24996,2.21786,2.23922,2502707.7414677,0
+WIT.US,D,20160331,000000,2.23922,2.27142,2.22662,2.24812,3366500.1766909,0
+WIT.US,D,20160401,000000,2.23021,2.28277,2.20706,2.27838,3081347.2158792,0
+WIT.US,D,20160404,000000,2.28013,2.30352,2.27495,2.2855,2400414.7873292,0
+WIT.US,D,20160405,000000,2.25529,2.25529,2.20885,2.23021,4780353.3041624,0
+WIT.US,D,20160406,000000,2.22836,2.23021,2.20885,2.22124,2278863.0489507,0
+WIT.US,D,20160407,000000,2.19815,2.22124,2.17122,2.17834,4119905.1823214,0
+WIT.US,D,20160408,000000,2.19272,2.20168,2.16062,2.1658,2052486.9493668,0
+WIT.US,D,20160411,000000,2.22662,2.24459,2.20706,2.21422,5107079.6034136,0
+WIT.US,D,20160412,000000,2.22309,2.24284,2.21422,2.23384,3544008.0655656,0
+WIT.US,D,20160413,000000,2.26062,2.2873,2.25181,2.2766,4582672.5118289,0
+WIT.US,D,20160414,000000,2.27142,2.28013,2.2536,2.26774,3438076.7160319,0
+WIT.US,D,20160415,000000,2.28366,2.31248,2.27838,2.31069,2628773.8224488,0
+WIT.US,D,20160418,000000,2.29814,2.30352,2.26594,2.30168,3706944.2913803,0
+WIT.US,D,20160419,000000,2.31069,2.33737,2.30352,2.31781,3865727.8041735,0
+WIT.US,D,20160420,000000,2.2873,2.33134,2.2855,2.31602,12591395.547069,0
+WIT.US,D,20160421,000000,2.21422,2.22483,2.19004,2.20885,7432848.0180699,0
+WIT.US,D,20160422,000000,2.19272,2.21696,2.1658,2.18192,2922676.2100668,0
+WIT.US,D,20160425,000000,2.17834,2.21244,2.17122,2.19631,2826838.3439487,0
+WIT.US,D,20160426,000000,2.20526,2.21602,2.18909,2.20348,1984014.3972624,0
+WIT.US,D,20160427,000000,2.19994,2.23384,2.19272,2.20526,2568329.447042,0
+WIT.US,D,20160428,000000,2.1873,2.20706,2.17302,2.17302,3158482.8055012,0
+WIT.US,D,20160429,000000,2.16236,2.17834,2.14624,2.17122,2796176.1735885,0
+WIT.US,D,20160502,000000,2.17122,2.17654,2.14445,2.15336,2298899.3367899,0
+WIT.US,D,20160503,000000,2.13185,2.14976,2.11568,2.12464,2739651.4610289,0
+WIT.US,D,20160504,000000,2.10876,2.11752,2.0981,2.11234,2598069.4619708,0
+WIT.US,D,20160505,000000,2.11568,2.12826,2.10771,2.11055,3053176.2715213,0
+WIT.US,D,20160506,000000,2.08556,2.12195,2.08192,2.11752,3393570.1598801,0
+WIT.US,D,20160509,000000,2.1211,2.15157,2.1211,2.14445,3350471.9500408,0
+WIT.US,D,20160510,000000,2.13364,2.15157,2.12826,2.13728,3329774.6836896,0
+WIT.US,D,20160511,000000,2.13364,2.1432,2.12464,2.12648,1485656.6898273,0
+WIT.US,D,20160512,000000,2.13907,2.15157,2.11931,2.13364,2006115.9918197,0
+WIT.US,D,20160513,000000,2.12648,2.14265,2.11388,2.11752,1732607.5035154,0
+WIT.US,D,20160516,000000,2.13185,2.14624,2.1211,2.14091,1510122.9400335,0
+WIT.US,D,20160517,000000,2.13728,2.13907,2.11234,2.11568,1736965.1399662,0
+WIT.US,D,20160518,000000,2.11568,2.14976,2.11055,2.13364,4252179.2377759,0
+WIT.US,D,20160519,000000,2.12284,2.13364,2.10876,2.1211,1237518.5256817,0
+WIT.US,D,20160520,000000,2.12826,2.14445,2.12826,2.14445,1459814.2381602,0
+WIT.US,D,20160523,000000,2.13907,2.13907,2.12464,2.13543,1395152.8600287,0
+WIT.US,D,20160524,000000,2.13728,2.14802,2.12464,2.14445,5233975.4233777,0
+WIT.US,D,20160525,000000,2.15699,2.16938,2.14265,2.1658,3027623.1235189,0
+WIT.US,D,20160526,000000,2.1747,2.17654,2.15699,2.16764,2454936.4738209,0
+WIT.US,D,20160527,000000,2.17122,2.1747,2.15878,2.1747,2299883.7728714,0
+WIT.US,D,20160531,000000,2.17122,2.17122,2.14091,2.14624,6351541.41705,0
+WIT.US,D,20160601,000000,2.14624,2.18192,2.14624,2.17654,2387171.1084526,0
+WIT.US,D,20160602,000000,2.16236,2.16938,2.13907,2.16938,5400341.103052,0
+WIT.US,D,20160603,000000,2.16415,2.17302,2.15514,2.16764,2410202.8946543,0
+WIT.US,D,20160606,000000,2.1658,2.16764,2.14175,2.15878,3523441.3876743,0
+WIT.US,D,20160607,000000,2.16415,2.17834,2.15609,2.17834,3834712.0404452,0
+WIT.US,D,20160608,000000,2.1855,2.1873,2.17302,2.18192,963809.1320547,0
+WIT.US,D,20160609,000000,2.1658,2.17654,2.15878,2.16938,2562358.5408495,0
+WIT.US,D,20160610,000000,2.16062,2.1658,2.15336,2.16236,2435940.8755536,0
+WIT.US,D,20160613,000000,2.14445,2.15793,2.13011,2.13728,1415231.3379857,0
+WIT.US,D,20160614,000000,2.14445,2.14802,2.12742,2.13728,2085682.5358471,0
+WIT.US,D,20160615,000000,2.13728,2.14976,2.13011,2.14091,3346958.1159456,0
+WIT.US,D,20160616,000000,2.13728,2.14976,2.13011,2.14445,1907322.8084038,0
+WIT.US,D,20160617,000000,2.14445,2.14802,2.13543,2.14265,3783603.7353873,0
+WIT.US,D,20160620,000000,2.17122,2.19272,2.17122,2.17834,1388189.4815417,0
+WIT.US,D,20160621,000000,2.1855,2.19272,2.16938,2.18014,1448213.9648238,0
+WIT.US,D,20160622,000000,2.1873,2.20168,2.18192,2.18909,1252546.2438244,0
+WIT.US,D,20160623,000000,2.2107,2.21422,2.19994,2.20168,1798711.3818644,0
+WIT.US,D,20160624,000000,2.11752,2.14445,2.11388,2.1211,2462912.4151346,0
+WIT.US,D,20160627,000000,2.10876,2.11055,2.08556,2.09631,3084599.8730548,0
+WIT.US,D,20160628,000000,2.10532,2.12648,2.0999,2.12648,3374198.8686592,0
+WIT.US,D,20160629,000000,2.15878,2.1747,2.14802,2.16938,2206631.5582574,0
+WIT.US,D,20160630,000000,2.17654,2.2107,2.15157,2.20885,4033497.8120539,0
+WIT.US,D,20160701,000000,2.20526,2.20885,2.19994,2.20348,986732.42938205,0
+WIT.US,D,20160705,000000,2.19452,2.19452,2.17654,2.18909,1931941.7466553,0
+WIT.US,D,20160706,000000,2.17654,2.18192,2.16062,2.17654,3418717.4791304,0
+WIT.US,D,20160707,000000,2.17212,2.1882,2.16326,2.16848,2016902.5985989,0
+WIT.US,D,20160708,000000,2.18282,2.19183,2.17565,2.19183,1595861.2955762,0
+WIT.US,D,20160711,000000,2.2098,2.22398,2.20616,2.2204,1434419.8053629,0
+WIT.US,D,20160712,000000,2.22757,2.23115,2.21333,2.22931,3012567.278631,0
+WIT.US,D,20160713,000000,2.23115,2.23115,2.21244,2.22573,2687329.6878215,0
+WIT.US,D,20160714,000000,2.22219,2.22931,2.2098,2.2098,2372063.0281808,0
+WIT.US,D,20160715,000000,2.15514,2.17212,2.12921,2.13817,5723137.6941899,0
+WIT.US,D,20160718,000000,2.12921,2.13638,2.11129,2.1202,2572180.8020794,0
+WIT.US,D,20160719,000000,2.054,2.06654,1.97356,1.9754,7544830.6359252,0
+WIT.US,D,20160720,000000,2.03086,2.07999,2.03086,2.05221,4857133.2913631,0
+WIT.US,D,20160721,000000,2.05758,2.06838,2.02728,2.02728,3522985.3325916,0
+WIT.US,D,20160722,000000,2.03264,2.03264,2.0093,2.01284,2541908.3880454,0
+WIT.US,D,20160725,000000,2.02543,2.04335,2.02185,2.02728,2827635.9380801,0
+WIT.US,D,20160726,000000,2.02901,2.04519,2.02543,2.0345,3165922.3296031,0
+WIT.US,D,20160727,000000,2.05057,2.05579,2.04161,2.04698,3958485.7916936,0
+WIT.US,D,20160728,000000,2.06117,2.07376,2.05221,2.06117,4505621.3024425,0
+WIT.US,D,20160729,000000,2.06117,2.06291,2.02185,2.02901,2824242.6471786,0
+WIT.US,D,20160801,000000,2.05938,2.08088,2.05758,2.07013,6383967.5361441,0
+WIT.US,D,20160802,000000,2.06476,2.06654,2.03808,2.03976,2354839.4148603,0
+WIT.US,D,20160803,000000,2.03264,2.03628,2.0209,2.03264,2316974.788679,0
+WIT.US,D,20160804,000000,2.02901,2.03808,2.02728,2.0345,1909745.7265963,0
+WIT.US,D,20160805,000000,2.03808,2.05221,2.03176,2.03808,1499470.9398206,0
+WIT.US,D,20160808,000000,2.03976,2.04873,2.03086,2.0345,2067140.9836092,0
+WIT.US,D,20160809,000000,2.02901,2.03976,2.01826,2.02001,4672517.3721689,0
+WIT.US,D,20160810,000000,2.01284,2.02001,2.00756,2.01468,2497026.1389399,0
+WIT.US,D,20160811,000000,2.01468,2.03086,2.01468,2.02728,1853458.0823176,0
+WIT.US,D,20160812,000000,2.02185,2.03976,2.01284,2.02001,776262.00420142,0
+WIT.US,D,20160815,000000,2.02901,2.03264,2.02185,2.02728,1258020.9138698,0
+WIT.US,D,20160816,000000,2.02001,2.02185,2.00572,2.0093,1425063.6444818,0
+WIT.US,D,20160817,000000,1.99328,1.99856,1.96272,1.9754,3924647.3081805,0
+WIT.US,D,20160818,000000,1.96819,1.96819,1.94754,1.9538,3625203.9517606,0
+WIT.US,D,20160819,000000,1.93604,1.94484,1.92887,1.93424,2681065.4598577,0
+WIT.US,D,20160822,000000,1.92344,1.92528,1.90015,1.90736,3582610.0142815,0
+WIT.US,D,20160823,000000,1.91986,1.9324,1.91806,1.92344,5172562.6843152,0
+WIT.US,D,20160824,000000,1.92528,1.92528,1.89477,1.89656,2562677.9803127,0
+WIT.US,D,20160825,000000,1.87696,1.8893,1.86625,1.87526,3918334.8629392,0
+WIT.US,D,20160826,000000,1.8536,1.86625,1.84112,1.85182,4819883.4354694,0
+WIT.US,D,20160829,000000,1.84286,1.84649,1.81972,1.81972,3959795.694398,0
+WIT.US,D,20160830,000000,1.8321,1.8536,1.82156,1.82688,2843740.5087529,0
+WIT.US,D,20160831,000000,1.83032,1.84828,1.81787,1.84649,5154073.3674613,0
+WIT.US,D,20160901,000000,1.83574,1.84286,1.82688,1.83748,4112765.0071504,0
+WIT.US,D,20160902,000000,1.8447,1.86262,1.8447,1.85898,3228405.8940359,0
+WIT.US,D,20160906,000000,1.86262,1.86441,1.83927,1.85002,2531748.6058732,0
+WIT.US,D,20160907,000000,1.85182,1.8536,1.82324,1.82852,2432043.312292,0
+WIT.US,D,20160908,000000,1.81787,1.82508,1.79468,1.79632,4404973.7628975,0
+WIT.US,D,20160909,000000,1.79104,1.79468,1.7553,1.75704,6250682.9269161,0
+WIT.US,D,20160912,000000,1.77666,1.78019,1.76068,1.77128,4438352.1732215,0
+WIT.US,D,20160913,000000,1.75351,1.76426,1.73734,1.74097,5270516.083482,0
+WIT.US,D,20160914,000000,1.74624,1.76068,1.73918,1.7445,4886827.0980676,0
+WIT.US,D,20160915,000000,1.7445,1.76606,1.73918,1.7553,4603954.4126693,0
+WIT.US,D,20160916,000000,1.74988,1.75704,1.7338,1.7338,4823568.0390889,0
+WIT.US,D,20160919,000000,1.7445,1.77308,1.74271,1.76606,4651693.5354644,0
+WIT.US,D,20160920,000000,1.77128,1.78378,1.75704,1.75704,2964024.5345448,0
+WIT.US,D,20160921,000000,1.7679,1.7679,1.7445,1.7553,6566174.6005183,0
+WIT.US,D,20160922,000000,1.76606,1.77128,1.75351,1.76068,5912947.0159775,0
+WIT.US,D,20160923,000000,1.75351,1.77666,1.7445,1.74809,5319291.8777426,0
+WIT.US,D,20160926,000000,1.74988,1.75889,1.73734,1.7445,5603542.773655,0
+WIT.US,D,20160927,000000,1.75889,1.77308,1.75167,1.75889,5246439.5896019,0
+WIT.US,D,20160928,000000,1.76068,1.76606,1.7445,1.74988,3520660.8580072,0
+WIT.US,D,20160929,000000,1.74809,1.77308,1.73734,1.74988,8365279.7568153,0
+WIT.US,D,20160930,000000,1.76426,1.7679,1.7356,1.73734,5819069.9858096,0
+WIT.US,D,20161003,000000,1.75167,1.75167,1.73196,1.74097,5789526.8580972,0
+WIT.US,D,20161004,000000,1.74097,1.7553,1.72838,1.7338,3937011.0217434,0
+WIT.US,D,20161005,000000,1.73017,1.7445,1.73017,1.73918,3430572.9022267,0
+WIT.US,D,20161006,000000,1.73918,1.74988,1.7338,1.7445,3034994.3398111,0
+WIT.US,D,20161007,000000,1.7445,1.74624,1.7347,1.74271,2939287.0621529,0
+WIT.US,D,20161010,000000,1.75167,1.76068,1.74809,1.75704,1493303.1464117,0
+WIT.US,D,20161011,000000,1.75704,1.76426,1.7338,1.7356,3524042.0945894,0
+WIT.US,D,20161012,000000,1.73918,1.74097,1.72564,1.7338,3860018.0749006,0
+WIT.US,D,20161013,000000,1.72295,1.77666,1.72295,1.77308,6346651.3814939,0
+WIT.US,D,20161014,000000,1.7553,1.7553,1.73918,1.74624,4095756.3625252,0
+WIT.US,D,20161017,000000,1.73918,1.75704,1.73918,1.75351,5846533.7434314,0
+WIT.US,D,20161018,000000,1.79632,1.80538,1.78562,1.78741,5086555.11564,0
+WIT.US,D,20161019,000000,1.81972,1.82324,1.79811,1.79996,5762587.4633678,0
+WIT.US,D,20161020,000000,1.81598,1.81598,1.76068,1.77492,5234839.3162655,0
+WIT.US,D,20161021,000000,1.76964,1.76964,1.74624,1.74988,4445357.7418263,0
+WIT.US,D,20161024,000000,1.72474,1.74271,1.72121,1.74097,5779905.50219,0
+WIT.US,D,20161025,000000,1.74097,1.74097,1.72564,1.7338,4858802.8145952,0
+WIT.US,D,20161026,000000,1.70886,1.72474,1.70154,1.71419,4465793.8312578,0
+WIT.US,D,20161027,000000,1.69085,1.6998,1.68542,1.69085,6859882.1099732,0
+WIT.US,D,20161028,000000,1.69622,1.72474,1.69264,1.72295,6608025.1883032,0
+WIT.US,D,20161031,000000,1.72838,1.73196,1.72295,1.73017,4267805.6537805,0
+WIT.US,D,20161101,000000,1.71937,1.72838,1.71066,1.72654,6626106.667352,0
+WIT.US,D,20161102,000000,1.71578,1.72474,1.6998,1.71066,1987913.9695773,0
+WIT.US,D,20161103,000000,1.68726,1.69622,1.6801,1.68368,3168228.7227084,0
+WIT.US,D,20161104,000000,1.68368,1.71245,1.6801,1.69443,3609292.2501977,0
+WIT.US,D,20161107,000000,1.70329,1.73017,1.69796,1.73017,8473877.1199821,0
+WIT.US,D,20161108,000000,1.70514,1.71663,1.69796,1.70702,4567787.4364653,0
+WIT.US,D,20161109,000000,1.6801,1.69264,1.65511,1.68906,4648302.2536162,0
+WIT.US,D,20161110,000000,1.68194,1.70154,1.66636,1.6801,5079258.2343172,0
+WIT.US,D,20161111,000000,1.67114,1.6801,1.6568,1.66043,3672378.5305988,0
+WIT.US,D,20161114,000000,1.66397,1.67114,1.62649,1.6479,3681817.0626623,0
+WIT.US,D,20161115,000000,1.66043,1.67476,1.63709,1.66043,7204523.1368552,0
+WIT.US,D,20161116,000000,1.6479,1.69085,1.6479,1.67476,4154460.8978368,0
+WIT.US,D,20161117,000000,1.67114,1.67114,1.65142,1.66043,2999755.5461984,0
+WIT.US,D,20161118,000000,1.65864,1.66307,1.65052,1.65326,2010732.7961368,0
+WIT.US,D,20161121,000000,1.65864,1.6783,1.64614,1.65864,2313619.6697888,0
+WIT.US,D,20161122,000000,1.6676,1.6801,1.66043,1.67476,3218352.5916848,0
+WIT.US,D,20161123,000000,1.6676,1.69085,1.66218,1.68194,3582350.8464151,0
+WIT.US,D,20161125,000000,1.69622,1.73734,1.69622,1.7356,2014837.2918809,0
+WIT.US,D,20161128,000000,1.72654,1.72838,1.70514,1.71752,3381632.3656014,0
+WIT.US,D,20161129,000000,1.71752,1.71752,1.70329,1.71419,2367257.3728603,0
+WIT.US,D,20161130,000000,1.71245,1.73918,1.71245,1.71578,10854675.511597,0
+WIT.US,D,20161201,000000,1.71937,1.72295,1.68906,1.69443,4531393.4372467,0
+WIT.US,D,20161202,000000,1.68906,1.68906,1.65864,1.6694,3386088.4456603,0
+WIT.US,D,20161205,000000,1.6783,1.67924,1.65142,1.65864,3214832.73043,0
+WIT.US,D,20161206,000000,1.6694,1.67656,1.6568,1.67114,3532337.4753663,0
+WIT.US,D,20161207,000000,1.66581,1.69443,1.65864,1.68726,4502513.2970994,0
+WIT.US,D,20161208,000000,1.68906,1.69443,1.66581,1.67292,4711613.5479787,0
+WIT.US,D,20161209,000000,1.67656,1.68368,1.65511,1.67114,6825629.7614952,0
+WIT.US,D,20161212,000000,1.65511,1.68368,1.65326,1.67292,2320050.6491705,0
+WIT.US,D,20161213,000000,1.68542,1.72295,1.68542,1.72121,3440097.8235789,0
+WIT.US,D,20161214,000000,1.71752,1.72564,1.68726,1.68906,3506161.5208634,0
+WIT.US,D,20161215,000000,1.68906,1.7356,1.68542,1.72121,6528972.9619021,0
+WIT.US,D,20161216,000000,1.71578,1.71937,1.70702,1.71937,9441836.9560051,0
+WIT.US,D,20161219,000000,1.71578,1.72474,1.70329,1.72295,2084623.7647961,0
+WIT.US,D,20161220,000000,1.73196,1.7338,1.71752,1.72121,2383195.1921152,0
+WIT.US,D,20161221,000000,1.71419,1.7347,1.70514,1.71419,3599459.9437017,0
+WIT.US,D,20161222,000000,1.70514,1.71245,1.68542,1.70514,2391587.007447,0
+WIT.US,D,20161223,000000,1.69085,1.7133,1.69085,1.70886,2134476.4115867,0
+WIT.US,D,20161227,000000,1.71419,1.72838,1.71245,1.71937,1838627.2513911,0
+WIT.US,D,20161228,000000,1.72121,1.72474,1.69796,1.70514,1489877.7106586,0
+WIT.US,D,20161229,000000,1.71245,1.72295,1.70702,1.71752,2145054.0768303,0
+WIT.US,D,20161230,000000,1.71937,1.7347,1.71937,1.73196,1665949.1264756,0
+WIT.US,D,20170103,000000,1.71419,1.73196,1.69264,1.70514,4952002.7938254,0
+WIT.US,D,20170104,000000,1.71578,1.75351,1.71578,1.74809,2197950.4392607,0
+WIT.US,D,20170105,000000,1.75167,1.76426,1.74809,1.76068,2259250.6713425,0
+WIT.US,D,20170106,000000,1.7338,1.75351,1.71578,1.74988,3706096.4709183,0
+WIT.US,D,20170109,000000,1.7553,1.7553,1.73918,1.7445,1825883.8267682,0
+WIT.US,D,20170110,000000,1.75351,1.7553,1.73734,1.7445,2535535.6712073,0
+WIT.US,D,20170111,000000,1.7445,1.76426,1.73918,1.76248,2327243.0597254,0
+WIT.US,D,20170112,000000,1.7679,1.7679,1.7445,1.7553,1819521.1551963,0
+WIT.US,D,20170113,000000,1.7553,1.75889,1.73918,1.74624,2132784.7887691,0
+WIT.US,D,20170117,000000,1.74271,1.78562,1.7347,1.77308,3121154.5965316,0
+WIT.US,D,20170118,000000,1.77492,1.77492,1.7338,1.74624,3194434.8130098,0
+WIT.US,D,20170119,000000,1.74271,1.75889,1.7356,1.74624,1959807.3149226,0
+WIT.US,D,20170120,000000,1.74624,1.76068,1.72295,1.74097,1286404.8178698,0
+WIT.US,D,20170123,000000,1.7445,1.74988,1.72654,1.73196,2566866.8562923,0
+WIT.US,D,20170124,000000,1.7445,1.74988,1.71578,1.74809,2617673.8033661,0
+WIT.US,D,20170125,000000,1.75167,1.75351,1.6783,1.72121,3470794.147844,0
+WIT.US,D,20170126,000000,1.72295,1.7356,1.69458,1.6998,3905995.2580151,0
+WIT.US,D,20170127,000000,1.6998,1.72206,1.69443,1.70329,2809395.7438264,0
+WIT.US,D,20170130,000000,1.68906,1.68906,1.65864,1.66397,4264996.9973683,0
+WIT.US,D,20170131,000000,1.65864,1.65864,1.63356,1.65142,3679016.4424629,0
+WIT.US,D,20170201,000000,1.66213,1.66392,1.61544,1.62444,6539128.7259678,0
+WIT.US,D,20170202,000000,1.62624,1.646,1.61902,1.63161,3332456.7697485,0
+WIT.US,D,20170203,000000,1.64774,1.65132,1.63161,1.63878,3044342.4644793,0
+WIT.US,D,20170206,000000,1.64242,1.6442,1.62444,1.63161,4406516.7157763,0
+WIT.US,D,20170207,000000,1.6352,1.6442,1.61902,1.64062,3086106.6629755,0
+WIT.US,D,20170208,000000,1.646,1.64774,1.6343,1.64062,3056876.9475666,0
+WIT.US,D,20170209,000000,1.65132,1.69443,1.65132,1.6783,2927520.0373986,0
+WIT.US,D,20170210,000000,1.67472,1.68368,1.66934,1.67652,2549305.7220295,0
+WIT.US,D,20170213,000000,1.69085,1.70518,1.68906,1.69627,1695964.3816965,0
+WIT.US,D,20170214,000000,1.69627,1.71772,1.69627,1.71598,2477192.7654767,0
+WIT.US,D,20170215,000000,1.70886,1.72858,1.70164,1.72674,2300006.3251183,0
+WIT.US,D,20170216,000000,1.7358,1.73938,1.73036,1.73396,1652781.7916217,0
+WIT.US,D,20170217,000000,1.72858,1.73216,1.70702,1.70886,2039833.9321391,0
+WIT.US,D,20170221,000000,1.70339,1.72674,1.70164,1.72674,2639893.9320638,0
+WIT.US,D,20170222,000000,1.71598,1.72858,1.70518,1.72315,1898215.7701229,0
+WIT.US,D,20170223,000000,1.76088,1.76088,1.7358,1.74829,3064240.1276459,0
+WIT.US,D,20170224,000000,1.73216,1.75724,1.73126,1.75724,1610631.8549058,0
+WIT.US,D,20170227,000000,1.75724,1.76626,1.74291,1.76442,1680601.1516648,0
+WIT.US,D,20170228,000000,1.75724,1.75724,1.74465,1.7555,4234324.7817419,0
+WIT.US,D,20170301,000000,1.75904,1.777,1.75008,1.77342,3488208.6212212,0
+WIT.US,D,20170302,000000,1.76268,1.78059,1.75724,1.77526,2234559.4071748,0
+WIT.US,D,20170303,000000,1.777,1.78323,1.7681,1.76984,1598748.3050643,0
+WIT.US,D,20170306,000000,1.76088,1.77163,1.74465,1.7681,2168871.4028439,0
+WIT.US,D,20170307,000000,1.77163,1.777,1.7555,1.76984,2489618.7596896,0
+WIT.US,D,20170308,000000,1.76984,1.7788,1.76088,1.76984,2622718.5360207,0
+WIT.US,D,20170309,000000,1.76268,1.76268,1.74644,1.75366,1803750.0873593,0
+WIT.US,D,20170310,000000,1.76626,1.7896,1.76268,1.78596,2153355.4847669,0
+WIT.US,D,20170313,000000,1.79666,1.81827,1.77526,1.79139,3112218.3277751,0
+WIT.US,D,20170314,000000,1.7896,1.80572,1.78323,1.79666,3847063.6996888,0
+WIT.US,D,20170315,000000,1.79666,1.79666,1.74644,1.75904,7167524.412615,0
+WIT.US,D,20170316,000000,1.77526,1.8335,1.77526,1.83086,4636105.2914712,0
+WIT.US,D,20170317,000000,1.83266,1.84166,1.79502,1.80035,6150678.2844039,0
+WIT.US,D,20170320,000000,1.79318,1.80388,1.777,1.7878,2850521.0633961,0
+WIT.US,D,20170321,000000,1.80214,1.82011,1.7878,1.7896,1963982.1275297,0
+WIT.US,D,20170322,000000,1.7896,1.81916,1.7896,1.81115,1876152.347577,0
+WIT.US,D,20170323,000000,1.82912,1.83624,1.82011,1.83086,2555140.0126026,0
+WIT.US,D,20170324,000000,1.83803,1.83803,1.8236,1.8236,1347496.1084159,0
+WIT.US,D,20170327,000000,1.81474,1.83444,1.81474,1.83444,2164465.5491157,0
+WIT.US,D,20170328,000000,1.83987,1.85594,1.83086,1.83803,2175531.4142935,0
+WIT.US,D,20170329,000000,1.83624,1.8461,1.8236,1.83987,2556662.8749491,0
+WIT.US,D,20170330,000000,1.84704,1.85594,1.83987,1.8434,2245828.1867286,0
+WIT.US,D,20170331,000000,1.84888,1.86864,1.83266,1.83624,5647380.3150821,0
+WIT.US,D,20170403,000000,1.82544,1.83534,1.79666,1.80757,4287737.4708519,0
+WIT.US,D,20170404,000000,1.80757,1.81115,1.7896,1.79502,2574802.6165415,0
+WIT.US,D,20170405,000000,1.80572,1.8236,1.79666,1.82011,5736552.1425908,0
+WIT.US,D,20170406,000000,1.8236,1.82728,1.79756,1.80572,4580062.7516862,0
+WIT.US,D,20170407,000000,1.80757,1.81474,1.7985,1.80757,3568829.9181931,0
+WIT.US,D,20170410,000000,1.79502,1.7985,1.7788,1.78059,2630037.516929,0
+WIT.US,D,20170411,000000,1.79502,1.7985,1.76626,1.78059,3886236.2195212,0
+WIT.US,D,20170412,000000,1.77526,1.77526,1.74291,1.7555,4826704.1711772,0
+WIT.US,D,20170413,000000,1.72674,1.75366,1.71598,1.72858,4870979.6862079,0
+WIT.US,D,20170417,000000,1.72674,1.7555,1.72674,1.73938,1916060.1808908,0
+WIT.US,D,20170418,000000,1.73754,1.75366,1.72489,1.74465,3983289.562842,0
+WIT.US,D,20170419,000000,1.75904,1.76984,1.75277,1.76442,3235262.7927018,0
+WIT.US,D,20170420,000000,1.76442,1.77526,1.75724,1.7681,3303797.6254563,0
+WIT.US,D,20170421,000000,1.73754,1.76442,1.72858,1.74117,2067372.0247304,0
+WIT.US,D,20170424,000000,1.75187,1.75724,1.74291,1.7555,2793391.625815,0
+WIT.US,D,20170425,000000,1.7896,1.79318,1.73754,1.73938,7453820.5247132,0
+WIT.US,D,20170426,000000,1.73938,1.77526,1.71772,1.75008,5455539.8404813,0
+WIT.US,D,20170427,000000,1.75904,1.7681,1.75366,1.76442,4847895.6646224,0
+WIT.US,D,20170428,000000,1.76984,1.77342,1.75366,1.7681,4559815.5132581,0
+WIT.US,D,20170501,000000,1.76626,1.78238,1.7653,1.77526,2911401.4033533,0
+WIT.US,D,20170502,000000,1.78059,1.80035,1.777,1.7878,6357273.2459084,0
+WIT.US,D,20170503,000000,1.7878,1.80035,1.77526,1.78238,2669119.6293662,0
+WIT.US,D,20170504,000000,1.79318,1.79502,1.78596,1.78596,2629699.9959867,0
+WIT.US,D,20170505,000000,1.78238,1.7985,1.77616,1.78596,2568064.252016,0
+WIT.US,D,20170508,000000,1.80035,1.8236,1.78059,1.81827,3468057.817348,0
+WIT.US,D,20170509,000000,1.8219,1.83444,1.81827,1.83086,3321987.5933793,0
+WIT.US,D,20170510,000000,1.8236,1.82728,1.80214,1.81115,3765470.0209547,0
+WIT.US,D,20170511,000000,1.79666,1.8219,1.79666,1.81474,3268460.3882353,0
+WIT.US,D,20170512,000000,1.81827,1.82728,1.81827,1.8219,1742785.3671667,0
+WIT.US,D,20170515,000000,1.83266,1.8434,1.8219,1.8434,2092657.9686534,0
+WIT.US,D,20170516,000000,1.85058,1.88108,1.84525,1.87397,4304774.2422223,0
+WIT.US,D,20170517,000000,1.85416,1.85958,1.83444,1.83987,4525639.5088027,0
+WIT.US,D,20170518,000000,1.84525,1.86496,1.84525,1.86312,2616064.5517307,0
+WIT.US,D,20170519,000000,1.8668,1.87581,1.85058,1.87581,3629187.904311,0
+WIT.US,D,20170522,000000,1.87397,1.8784,1.86496,1.87581,1621490.7876012,0
+WIT.US,D,20170523,000000,1.88651,1.90179,1.8793,1.88651,2544845.6238642,0
+WIT.US,D,20170524,000000,1.88651,1.9098,1.88651,1.90264,3195923.5214514,0
+WIT.US,D,20170525,000000,1.93499,1.95654,1.92419,1.95112,4084027.5097823,0
+WIT.US,D,20170526,000000,1.94754,1.95475,1.93678,1.94928,3727115.1857858,0
+WIT.US,D,20170530,000000,1.94036,1.95112,1.93499,1.9422,9027098.0529575,0
+WIT.US,D,20170531,000000,1.9422,1.94928,1.92419,1.93499,5253838.9326393,0
+WIT.US,D,20170601,000000,1.95475,1.96008,1.92782,1.96008,4319307.733271,0
+WIT.US,D,20170602,000000,1.99238,1.99238,1.92782,1.94036,3271269.0446476,0
+WIT.US,D,20170605,000000,1.95829,1.97452,1.95112,1.9673,3148449.5936823,0
+WIT.US,D,20170606,000000,1.9763,1.9763,1.95829,1.96366,3638600.3186825,0
+WIT.US,D,20170607,000000,1.87038,1.94928,1.87038,1.94928,18025000.544411,0
+WIT.US,D,20170608,000000,1.94396,1.9457,1.92419,1.94036,5310928.1891559,0
+WIT.US,D,20170609,000000,1.92235,1.92957,1.85232,1.87581,11557349.914176,0
+WIT.US,D,20170612,000000,1.71419,1.86496,1.70518,1.86496,9032538.569098,0
+WIT.US,D,20170613,000000,1.86312,1.86864,1.82912,1.83624,5088029.7607091,0
+WIT.US,D,20170614,000000,1.83803,1.84525,1.80757,1.82011,5068847.3204916,0
+WIT.US,D,20170615,000000,1.80757,1.81474,1.78059,1.80572,8162100.1857978,0
+WIT.US,D,20170616,000000,1.79139,1.79502,1.75366,1.76268,10383644.946164,0
+WIT.US,D,20170619,000000,1.7681,1.76984,1.7555,1.76626,6271552.9718448,0
+WIT.US,D,20170620,000000,1.75904,1.7878,1.7555,1.77526,4950570.3388741,0
+WIT.US,D,20170621,000000,1.79139,1.79139,1.7358,1.7896,7749601.3770991,0
+WIT.US,D,20170622,000000,1.80572,1.82728,1.78412,1.82011,4745128.5739222,0
+WIT.US,D,20170623,000000,1.82011,1.83086,1.81289,1.82728,3567180.4854932,0
+WIT.US,D,20170626,000000,1.82011,1.84525,1.82011,1.83803,2816903.5757381,0
+WIT.US,D,20170627,000000,1.82728,1.83086,1.81648,1.83086,2605326.162229,0
+WIT.US,D,20170628,000000,1.83086,1.84525,1.8236,1.83086,1257789.8727486,0
+WIT.US,D,20170629,000000,1.83086,1.86312,1.8236,1.84166,2695950.5352213,0
+WIT.US,D,20170630,000000,1.84888,1.87397,1.84888,1.8668,2949338.3554508,0
+WIT.US,D,20170703,000000,1.87397,1.88466,1.86312,1.87038,1004440.2245305,0
+WIT.US,D,20170705,000000,1.87038,1.8775,1.84525,1.87038,2642734.7333276,0
+WIT.US,D,20170706,000000,1.8775,1.88466,1.84888,1.85958,1712946.9086298,0
+WIT.US,D,20170707,000000,1.85958,1.87038,1.82011,1.85232,3273802.4607676,0
+WIT.US,D,20170710,000000,1.87038,1.91702,1.87038,1.8991,5875930.2102582,0
+WIT.US,D,20170711,000000,1.8991,1.8991,1.84888,1.88466,3244395.9486747,0
+WIT.US,D,20170712,000000,1.89188,1.9206,1.88836,1.91702,2464336.833873,0
+WIT.US,D,20170713,000000,1.90264,1.9206,1.8775,1.9206,3097126.3199291,0
+WIT.US,D,20170714,000000,1.9206,1.95291,1.91702,1.94928,3280785.9297869,0
+WIT.US,D,20170717,000000,1.94928,1.98168,1.94754,1.96366,2970353.0522119,0
+WIT.US,D,20170718,000000,2.00014,2.01473,1.99094,2.00373,2356326.1142487,0
+WIT.US,D,20170719,000000,2.00014,2.00373,1.96346,1.99278,2472889.3734631,0
+WIT.US,D,20170720,000000,2.00746,2.12094,2.00746,2.10637,5351521.1096203,0
+WIT.US,D,20170721,000000,2.11005,2.25106,2.10268,2.21622,10093234.293056,0
+WIT.US,D,20170724,000000,2.21258,2.22722,2.19427,2.20153,5301716.6801072,0
+WIT.US,D,20170725,000000,2.20526,2.24548,2.19795,2.2419,3861229.5339968,0
+WIT.US,D,20170726,000000,2.25649,2.27122,2.24917,2.25649,4560458.4102909,0
+WIT.US,D,20170727,000000,2.27122,2.28033,2.21622,2.2419,3918240.4374375,0
+WIT.US,D,20170728,000000,2.23454,2.26022,2.21258,2.23454,3791754.4643319,0
+WIT.US,D,20170731,000000,2.2199,2.2638,2.2199,2.2529,3109035.9874625,0
+WIT.US,D,20170801,000000,2.26754,2.34444,2.26754,2.33354,4766997.1183051,0
+WIT.US,D,20170802,000000,2.33354,2.33707,2.29686,2.32244,3200415.7644684,0
+WIT.US,D,20170803,000000,2.31512,2.31617,2.30048,2.3078,1751651.3190602,0
+WIT.US,D,20170804,000000,2.30412,2.3078,2.27122,2.27848,3647526.5421729,0
+WIT.US,D,20170807,000000,2.28207,2.2876,2.23085,2.23827,4718655.2795416,0
+WIT.US,D,20170808,000000,2.22722,2.27486,2.22722,2.24917,3264474.4266317,0
+WIT.US,D,20170809,000000,2.23827,2.25464,2.23827,2.2529,2944185.1339219,0
+WIT.US,D,20170810,000000,2.24548,2.27848,2.24548,2.24548,4391553.2873369,0
+WIT.US,D,20170811,000000,2.25649,2.27848,2.2529,2.25649,3871286.8544544,0
+WIT.US,D,20170814,000000,2.26754,2.27848,2.22722,2.2419,3898457.290305,0
+WIT.US,D,20170815,000000,2.2419,2.25649,2.23454,2.24548,1727215.2046525,0
+WIT.US,D,20170816,000000,2.24917,2.2638,2.22722,2.23085,5271954.5655929,0
+WIT.US,D,20170817,000000,2.2419,2.2419,2.1759,2.18322,5773667.3919182,0
+WIT.US,D,20170818,000000,2.22354,2.22722,2.18322,2.18322,3636792.1707777,0
+WIT.US,D,20170821,000000,2.19795,2.19795,2.16495,2.18322,2856978.1604698,0
+WIT.US,D,20170822,000000,2.18695,2.20153,2.17958,2.19795,2135129.3538857,0
+WIT.US,D,20170823,000000,2.19795,2.20153,2.19058,2.19795,1795834.4176424,0
+WIT.US,D,20170824,000000,2.19795,2.20526,2.18695,2.19427,2020149.2286147,0
+WIT.US,D,20170825,000000,2.19795,2.21622,2.17232,2.18322,3124915.5441738,0
+WIT.US,D,20170828,000000,2.20526,2.21438,2.16858,2.1759,3519754.7750016,0
+WIT.US,D,20170829,000000,2.16495,2.19979,2.16495,2.16858,3922951.6672563,0
+WIT.US,D,20170830,000000,2.1759,2.17958,2.16495,2.1759,2891417.350898,0
+WIT.US,D,20170831,000000,2.19795,2.2089,2.17232,2.1759,3703163.2532059,0
+WIT.US,D,20170901,000000,2.17958,2.19427,2.15764,2.16858,2829363.7238559,0
+WIT.US,D,20170905,000000,2.17232,2.18322,2.15022,2.16858,4329642.303074,0
+WIT.US,D,20170906,000000,2.17232,2.2089,2.16858,2.19058,4231307.183794,0
+WIT.US,D,20170907,000000,2.19058,2.21258,2.19058,2.19427,4097829.7054561,0
+WIT.US,D,20170908,000000,2.19427,2.19427,2.16132,2.19058,3599604.5955341,0
+WIT.US,D,20170911,000000,2.21258,2.21258,2.18322,2.19058,3224877.9965682,0
+WIT.US,D,20170912,000000,2.18695,2.19427,2.18322,2.18695,2557576.9941677,0
+WIT.US,D,20170913,000000,2.1759,2.19795,2.1759,2.19795,6009060.1223877,0
+WIT.US,D,20170914,000000,2.15764,2.16495,2.04036,2.08805,11276373.775025,0
+WIT.US,D,20170915,000000,2.08989,2.12832,2.08432,2.12464,4205458.7049672,0
+WIT.US,D,20170918,000000,2.09526,2.11363,2.07705,2.11005,5799690.6583758,0
+WIT.US,D,20170919,000000,2.11363,2.11732,2.06236,2.06968,3258678.30807,0
+WIT.US,D,20170920,000000,2.09174,2.10637,2.03678,2.06236,4947558.7680858,0
+WIT.US,D,20170921,000000,2.07341,2.07341,2.05142,2.05868,2739442.5194932,0
+WIT.US,D,20170922,000000,2.07705,2.09174,2.066,2.08068,3344300.1385254,0
+WIT.US,D,20170925,000000,2.05868,2.07705,2.05142,2.05868,2996432.5721598,0
+WIT.US,D,20170926,000000,2.04405,2.0551,2.0331,2.05142,3834553.3252402,0
+WIT.US,D,20170927,000000,2.04405,2.05868,2.01473,2.0551,6246188.6748459,0
+WIT.US,D,20170928,000000,2.04773,2.07705,2.04405,2.066,3222945.2873632,0
+WIT.US,D,20170929,000000,2.0551,2.08805,2.04405,2.08068,5117249.4308519,0
+WIT.US,D,20171002,000000,2.07341,2.08068,2.04405,2.07341,5683993.3011025,0
+WIT.US,D,20171003,000000,2.06968,2.06968,2.04773,2.05868,2716016.958859,0
+WIT.US,D,20171004,000000,2.066,2.06789,2.02573,2.02573,4961198.2304483,0
+WIT.US,D,20171005,000000,2.03678,2.03678,2.00373,2.01473,3660129.3330699,0
+WIT.US,D,20171006,000000,2.02573,2.0331,2.00373,2.01114,2469813.5129716,0
+WIT.US,D,20171009,000000,2.01657,2.02205,2.01114,2.01473,1892986.2045714,0
+WIT.US,D,20171010,000000,2.01473,2.02205,2.00746,2.01473,2000528.8147936,0
+WIT.US,D,20171011,000000,2.02942,2.04036,2.01473,2.01473,2765005.7127617,0
+WIT.US,D,20171012,000000,2.0331,2.03678,2.01114,2.02205,3056211.9509482,0
+WIT.US,D,20171013,000000,2.03678,2.06236,2.02573,2.0331,2500546.0001947,0
+WIT.US,D,20171016,000000,2.02573,2.0331,1.98536,2.00014,3728987.623394,0
+WIT.US,D,20171017,000000,2.01473,2.01841,1.93414,1.96714,8631989.6089973,0
+WIT.US,D,20171018,000000,2.01114,2.01114,1.95435,1.97082,4960372.5095717,0
+WIT.US,D,20171019,000000,1.96346,1.97082,1.94156,1.95614,4881362.4732884,0
+WIT.US,D,20171020,000000,1.95978,2.00746,1.95246,1.98905,2159051.1506672,0
+WIT.US,D,20171023,000000,2.00746,2.00746,1.97814,1.98905,2011118.5343565,0
+WIT.US,D,20171024,000000,1.99278,1.99646,1.93783,1.94514,5086675.6588337,0
+WIT.US,D,20171025,000000,1.95246,1.97043,1.92314,1.92683,6240965.136454,0
+WIT.US,D,20171026,000000,1.94156,1.94156,1.89388,1.89388,5418352.2652377,0
+WIT.US,D,20171027,000000,1.90124,1.90851,1.85351,1.89751,9909203.0083506,0
+WIT.US,D,20171030,000000,1.89751,1.93051,1.8902,1.91951,4610142.2966104,0
+WIT.US,D,20171031,000000,1.91951,1.97082,1.91951,1.96346,2981169.7947895,0
+WIT.US,D,20171101,000000,1.96346,1.96714,1.90483,1.90851,3958927.7834037,0
+WIT.US,D,20171102,000000,1.92314,1.92314,1.87914,1.89751,3328265.8847157,0
+WIT.US,D,20171103,000000,1.90124,1.90672,1.87561,1.87914,4728829.1250864,0
+WIT.US,D,20171106,000000,1.90124,1.91582,1.87193,1.87561,3783738.3419536,0
+WIT.US,D,20171107,000000,1.90483,1.92683,1.84988,1.84988,8442345.0295743,0
+WIT.US,D,20171108,000000,1.86829,1.87193,1.8572,1.86456,5574192.5150524,0
+WIT.US,D,20171109,000000,1.87914,1.87914,1.8572,1.8572,4045025.7594741,0
+WIT.US,D,20171110,000000,1.8572,1.86296,1.83704,1.84261,2348956.9070097,0
+WIT.US,D,20171113,000000,1.84261,1.86829,1.81329,1.86456,5689887.8632724,0
+WIT.US,D,20171114,000000,1.8572,1.89751,1.84261,1.89388,5109687.354503,0
+WIT.US,D,20171115,000000,1.86456,1.88104,1.86456,1.87561,3052294.2971543,0
+WIT.US,D,20171116,000000,1.89388,1.94156,1.88282,1.93051,5552245.6175937,0
+WIT.US,D,20171117,000000,1.94156,1.94156,1.92314,1.93414,3144632.3925498,0
+WIT.US,D,20171120,000000,1.92314,1.95978,1.92314,1.95246,4938015.7652546,0
+WIT.US,D,20171121,000000,1.94156,1.95614,1.94156,1.95614,3724917.2815548,0
+WIT.US,D,20171122,000000,1.94156,1.94156,1.92314,1.93414,2374572.3356621,0
+WIT.US,D,20171124,000000,1.93783,1.94514,1.92314,1.92683,998483.38171051,0
+WIT.US,D,20171127,000000,1.94514,1.94883,1.93414,1.94156,2948560.8518517,0
+WIT.US,D,20171128,000000,1.95614,1.95978,1.94514,1.94514,2901115.0508278,0
+WIT.US,D,20171129,000000,1.95978,2.00373,1.94156,1.94883,4755352.6457977,0
+WIT.US,D,20171130,000000,1.94514,1.97814,1.93414,1.97452,9861907.8863188,0
+WIT.US,D,20171201,000000,1.94156,1.95614,1.84624,1.88656,6447819.2658249,0
+WIT.US,D,20171204,000000,1.90483,1.90483,1.86829,1.87561,2759567.2056745,0
+WIT.US,D,20171205,000000,1.86829,1.90483,1.86092,1.89751,5170545.5948747,0
+WIT.US,D,20171206,000000,1.88282,1.89388,1.88282,1.8902,1929854.3403518,0
+WIT.US,D,20171207,000000,1.89388,1.89751,1.87561,1.89388,1191410.7541074,0
+WIT.US,D,20171208,000000,1.90483,1.91951,1.89751,1.91951,1665957.1626885,0
+WIT.US,D,20171211,000000,1.93051,1.97082,1.92683,1.96346,2558091.311794,0
+WIT.US,D,20171212,000000,1.94156,1.94883,1.91951,1.94156,2308599.0457729,0
+WIT.US,D,20171213,000000,1.94514,1.96714,1.94514,1.95614,3458265.6919165,0
+WIT.US,D,20171214,000000,1.97082,1.97814,1.95246,1.96346,3233526.9707131,0
+WIT.US,D,20171215,000000,1.96714,1.97452,1.94883,1.95246,9369042.9304081,0
+WIT.US,D,20171218,000000,1.97082,2.0331,1.97082,2.02205,5764216.8055354,0
+WIT.US,D,20171219,000000,2.00746,2.05868,1.98905,2.04773,6599709.716994,0
+WIT.US,D,20171220,000000,2.05142,2.0551,2.03678,2.04036,2101120.1008483,0
+WIT.US,D,20171221,000000,2.04405,2.05868,2.01841,2.02205,2137096.2169956,0
+WIT.US,D,20171222,000000,2.04773,2.04773,2.00746,2.01473,2690132.3170741,0
+WIT.US,D,20171226,000000,2.01473,2.0217,2.00014,2.00373,671186.5113427,0
+WIT.US,D,20171227,000000,2.01473,2.01473,1.98536,1.99278,1148089.5393598,0
+WIT.US,D,20171228,000000,1.99646,2.00861,1.95978,1.98183,3032700.0010252,0
+WIT.US,D,20171229,000000,2.00373,2.01473,2.00014,2.00373,1399056.45045,0
+WIT.US,D,20180102,000000,2.01473,2.09174,2.01114,2.09174,4576456.5011426,0
+WIT.US,D,20180103,000000,2.08068,2.08989,2.04036,2.07705,4116706.769583,0
+WIT.US,D,20180104,000000,2.08068,2.099,2.06236,2.06968,4396308.7163267,0
+WIT.US,D,20180105,000000,2.06968,2.08068,2.02205,2.03678,3303327.507001,0
+WIT.US,D,20180108,000000,2.03678,2.08432,2.0331,2.07705,2648814.1283945,0
+WIT.US,D,20180109,000000,2.08068,2.08805,2.06236,2.08805,1843002.9693209,0
+WIT.US,D,20180110,000000,2.11005,2.12832,2.09526,2.12832,2202675.7324522,0
+WIT.US,D,20180111,000000,2.09526,2.11005,2.07341,2.09526,1947337.1215387,0
+WIT.US,D,20180112,000000,2.08805,2.10268,2.08068,2.08068,1787119.144741,0
+WIT.US,D,20180116,000000,2.13932,2.19427,2.12832,2.17232,5099497.4365325,0
+WIT.US,D,20180117,000000,2.1759,2.1759,2.11363,2.15395,3869418.4349527,0
+WIT.US,D,20180118,000000,2.14658,2.15395,2.11005,2.11363,2132859.1237385,0
+WIT.US,D,20180119,000000,2.132,2.15395,2.03678,2.0551,3360816.5651099,0
+WIT.US,D,20180122,000000,2.00014,2.02942,1.95246,2.00014,12523831.087024,0
+WIT.US,D,20180123,000000,1.99278,1.99278,1.96714,1.98536,2511762.5443647,0
+WIT.US,D,20180124,000000,1.98183,2.01841,1.95978,2.01841,5303086.8544084,0
+WIT.US,D,20180125,000000,2.02205,2.04405,2.01114,2.03678,3468988.0089924,0
+WIT.US,D,20180126,000000,2.04773,2.06789,2.0331,2.066,4374279.4476856,0
+WIT.US,D,20180129,000000,2.04773,2.04773,2.01841,2.03678,4776988.1400061,0
+WIT.US,D,20180130,000000,2.01841,2.01841,1.98905,2.00746,7122762.7067033,0
+WIT.US,D,20180131,000000,2.01114,2.03688,1.99273,2.01841,4317501.5944194,0
+WIT.US,D,20180201,000000,2.00373,2.02578,1.989,2.02578,4651806.0424452,0
+WIT.US,D,20180202,000000,2.00563,2.02205,1.98173,2.00746,4498746.3222975,0
+WIT.US,D,20180205,000000,1.98531,2.01478,1.94126,1.94858,5793319.9505909,0
+WIT.US,D,20180206,000000,1.92284,1.97804,1.90448,1.95963,4142141.3834449,0
+WIT.US,D,20180207,000000,1.93753,1.95226,1.90085,1.91552,5801880.5263939,0
+WIT.US,D,20180208,000000,1.93021,1.93021,1.87138,1.87511,4463151.9262635,0
+WIT.US,D,20180209,000000,1.88612,1.92284,1.88242,1.91916,7103260.8270226,0
+WIT.US,D,20180212,000000,1.93021,1.98531,1.93021,1.95595,9839645.5675033,0
+WIT.US,D,20180213,000000,1.97804,1.97804,1.95595,1.97068,5391400.816189,0
+WIT.US,D,20180214,000000,1.967,2.01841,1.95595,2.01478,3850529.3165064,0
+WIT.US,D,20180215,000000,2.01478,2.04052,2.01294,2.04052,1859641.9481522,0
+WIT.US,D,20180216,000000,2.04052,2.05156,2.01114,2.05156,3454193.341024,0
+WIT.US,D,20180220,000000,2.0332,2.05888,2.02578,2.03688,2091765.9490204,0
+WIT.US,D,20180221,000000,2.04788,2.04788,1.99642,1.99642,2571883.4622017,0
+WIT.US,D,20180222,000000,2.01478,2.02578,2.00194,2.00746,3096989.7043096,0
+WIT.US,D,20180223,000000,2.0332,2.03508,2.00746,2.0332,1560751.08137,0
+WIT.US,D,20180226,000000,2.02946,2.03688,2.0001,2.00373,1947260.777516,0
+WIT.US,D,20180227,000000,2.00373,2.02946,2.00194,2.00373,2732117.5114253,0
+WIT.US,D,20180228,000000,2.01841,2.04052,2.0001,2.02578,3441845.699887,0
+WIT.US,D,20180301,000000,2.02578,2.0332,1.95595,1.989,3332593.385368,0
+WIT.US,D,20180302,000000,1.97068,2.0001,1.967,1.99642,1424081.2174534,0
+WIT.US,D,20180305,000000,1.989,2.02578,1.98531,2.01841,1318477.3435959,0
+WIT.US,D,20180306,000000,2.02205,2.03688,2.00746,2.01841,2235620.187279,0
+WIT.US,D,20180307,000000,2.02578,2.02946,2.00373,2.01478,1743482.5086366,0
+WIT.US,D,20180308,000000,2.01478,2.02205,1.99273,2.00373,1653470.8968788,0
+WIT.US,D,20180309,000000,2.00746,2.01478,1.99273,2.00746,1433481.5775056,0
+WIT.US,D,20180312,000000,2.01841,2.12876,2.01841,2.1214,4924541.0452568,0
+WIT.US,D,20180313,000000,2.1435,2.16918,2.11772,2.12508,4636010.8659695,0
+WIT.US,D,20180314,000000,2.12508,2.13245,2.04052,2.06993,5106969.105486,0
+WIT.US,D,20180315,000000,2.0773,2.10298,2.06624,2.0773,4830209.9690595,0
+WIT.US,D,20180316,000000,2.06993,2.10487,2.0442,2.04788,4815051.6624569,0
+WIT.US,D,20180319,000000,2.0332,2.0332,1.92284,1.94494,8170706.969825,0
+WIT.US,D,20180320,000000,1.95963,1.97442,1.86033,1.91552,14696284.631772,0
+WIT.US,D,20180321,000000,1.91916,1.95042,1.90085,1.91184,5114549.2633139,0
+WIT.US,D,20180322,000000,1.90816,1.90816,1.86401,1.86401,10007122.253613,0
+WIT.US,D,20180323,000000,1.86774,1.9339,1.86774,1.89711,5070828.2469741,0
+WIT.US,D,20180326,000000,1.88242,1.92284,1.87511,1.91916,4474139.4383654,0
+WIT.US,D,20180327,000000,1.90085,1.92474,1.87138,1.88242,3797922.2577407,0
+WIT.US,D,20180328,000000,1.90816,1.91184,1.87511,1.88242,3216586.6338977,0
+WIT.US,D,20180329,000000,1.88974,1.93021,1.8769,1.89711,3577470.8561252,0
+WIT.US,D,20180402,000000,1.91552,1.97442,1.89895,1.91552,3735916.8479761,0
+WIT.US,D,20180403,000000,1.91916,1.9339,1.89348,1.91916,2606989.6583015,0
+WIT.US,D,20180404,000000,1.89348,1.92653,1.88612,1.92653,1294786.5879355,0
+WIT.US,D,20180405,000000,1.91184,1.94494,1.90816,1.92284,1706154.2996671,0
+WIT.US,D,20180406,000000,1.91184,1.92653,1.89711,1.90448,2202830.4295507,0
+WIT.US,D,20180409,000000,1.92284,1.95565,1.92284,1.9339,4252765.8813184,0
+WIT.US,D,20180410,000000,1.93021,1.97068,1.92653,1.94126,2332912.6079338,0
+WIT.US,D,20180411,000000,1.92653,1.97068,1.92653,1.95595,2132057.5115007,0
+WIT.US,D,20180412,000000,1.95963,1.99273,1.95226,1.967,3158695.7651433,0
+WIT.US,D,20180413,000000,1.98531,2.00373,1.89711,1.90448,4726088.7764839,0
+WIT.US,D,20180416,000000,1.91552,1.97252,1.91552,1.94494,4077821.5443621,0
+WIT.US,D,20180417,000000,1.94126,1.95963,1.92653,1.95963,2149568.4194328,0
+WIT.US,D,20180418,000000,1.97068,1.97068,1.91552,1.92284,5726981.0130143,0
+WIT.US,D,20180419,000000,1.92284,1.93574,1.91184,1.9339,2490806.1101472,0
+WIT.US,D,20180420,000000,1.94126,1.95226,1.92653,1.93753,1582712.0422013,0
+WIT.US,D,20180423,000000,1.93753,1.94494,1.88612,1.91184,3373298.8128132,0
+WIT.US,D,20180424,000000,1.87874,1.91364,1.87874,1.89348,2177749.4090568,0
+WIT.US,D,20180425,000000,1.84201,1.86516,1.78681,1.79422,5701500.1909282,0
+WIT.US,D,20180426,000000,1.7905,1.81623,1.74087,1.74271,6330578.9556728,0
+WIT.US,D,20180427,000000,1.76476,1.77213,1.73908,1.74634,2523899.2349128,0
+WIT.US,D,20180430,000000,1.76108,1.77586,1.75376,1.7574,1558727.9647698,0
+WIT.US,D,20180501,000000,1.75376,1.7574,1.73171,1.75003,1526398.2802306,0
+WIT.US,D,20180502,000000,1.75003,1.76108,1.72803,1.73544,2728569.5234253,0
+WIT.US,D,20180503,000000,1.73356,1.73356,1.69119,1.72066,2958660.362427,0
+WIT.US,D,20180504,000000,1.70592,1.71693,1.6692,1.70592,3301394.797796,0
+WIT.US,D,20180507,000000,1.70592,1.75003,1.70592,1.74271,2138584.9254373,0
+WIT.US,D,20180508,000000,1.7243,1.73908,1.7023,1.7133,4155342.8722037,0
+WIT.US,D,20180509,000000,1.70592,1.71693,1.68388,1.71693,2366357.3170143,0
+WIT.US,D,20180510,000000,1.7133,1.72803,1.7023,1.71693,2698345.3266687,0
+WIT.US,D,20180511,000000,1.7133,1.7243,1.70592,1.72066,1485666.7350935,0
+WIT.US,D,20180514,000000,1.72066,1.76476,1.71693,1.72066,1924423.8694774,0
+WIT.US,D,20180515,000000,1.70592,1.70966,1.6802,1.69856,1485753.1243823,0
+WIT.US,D,20180516,000000,1.7133,1.71693,1.7023,1.71693,1127836.273772,0
+WIT.US,D,20180517,000000,1.7133,1.72066,1.69856,1.7023,1694756.9407067,0
+WIT.US,D,20180518,000000,1.68751,1.70966,1.6802,1.68751,4446822.3416292,0
+WIT.US,D,20180521,000000,1.67288,1.6802,1.65999,1.6692,2040135.2901233,0
+WIT.US,D,20180522,000000,1.67656,1.7133,1.66183,1.69856,3553520.9325985,0
+WIT.US,D,20180523,000000,1.68388,1.7023,1.65451,1.69856,1890852.5900436,0
+WIT.US,D,20180524,000000,1.69856,1.7023,1.66551,1.68751,1409457.3190095,0
+WIT.US,D,20180525,000000,1.69493,1.7023,1.6802,1.69119,1441113.9707174,0
+WIT.US,D,20180529,000000,1.67656,1.69119,1.66551,1.67656,1954684.2291921,0
+WIT.US,D,20180530,000000,1.66183,1.68751,1.65451,1.67288,1620876.0173135,0
+WIT.US,D,20180531,000000,1.67288,1.69493,1.67288,1.69119,3918563.8950072,0
+WIT.US,D,20180601,000000,1.69856,1.69856,1.68751,1.69119,1015767.2666279,0
+WIT.US,D,20180604,000000,1.70592,1.70592,1.6802,1.69493,2364494.9246723,0
+WIT.US,D,20180605,000000,1.67656,1.68851,1.66551,1.67288,2192656.5840059,0
+WIT.US,D,20180606,000000,1.69856,1.72066,1.68751,1.70966,1461353.1729326,0
+WIT.US,D,20180607,000000,1.69493,1.73544,1.69493,1.72803,2440648.0872659,0
+WIT.US,D,20180608,000000,1.72066,1.73908,1.70592,1.73544,1774879.9924782,0
+WIT.US,D,20180611,000000,1.73908,1.78308,1.73171,1.76108,4938242.7882693,0
+WIT.US,D,20180612,000000,1.75003,1.80896,1.75003,1.80896,2765260.8625216,0
+WIT.US,D,20180613,000000,1.80896,1.80896,1.77586,1.79782,4044037.3052861,0
+WIT.US,D,20180614,000000,1.78681,1.78681,1.73908,1.75003,3951863.9522553,0
+WIT.US,D,20180615,000000,1.75003,1.78681,1.74634,1.78308,12494723.923862,0
+WIT.US,D,20180618,000000,1.78308,1.79238,1.73544,1.77586,4793635.1550503,0
+WIT.US,D,20180619,000000,1.74634,1.7794,1.73171,1.76476,3176847.561055,0
+WIT.US,D,20180620,000000,1.73171,1.75187,1.73171,1.74271,1639415.5604982,0
+WIT.US,D,20180621,000000,1.73171,1.7556,1.70592,1.74634,2394620.6778207,0
+WIT.US,D,20180622,000000,1.7243,1.77586,1.7243,1.76476,3029240.4113672,0
+WIT.US,D,20180625,000000,1.75003,1.77213,1.73908,1.7574,2786834.07608,0
+WIT.US,D,20180626,000000,1.73544,1.80523,1.73544,1.80154,5403376.7824789,0
+WIT.US,D,20180627,000000,1.79782,1.80896,1.7685,1.78681,7311631.7915803,0
+WIT.US,D,20180628,000000,1.77213,1.78681,1.74634,1.76476,3843017.4664883,0
+WIT.US,D,20180629,000000,1.7794,1.7794,1.7574,1.76108,3814553.2003591,0
+WIT.US,D,20180702,000000,1.75376,1.76297,1.73171,1.75003,4042966.4799158,0
+WIT.US,D,20180703,000000,1.7574,1.76486,1.74634,1.74634,2249032.6266267,0
+WIT.US,D,20180705,000000,1.7685,1.80896,1.74634,1.7905,1910456.9314389,0
+WIT.US,D,20180706,000000,1.78308,1.80523,1.78308,1.80523,1984679.3938808,0
+WIT.US,D,20180709,000000,1.80896,1.83464,1.7794,1.78308,2875117.9020621,0
+WIT.US,D,20180710,000000,1.80523,1.86033,1.80523,1.85664,3576267.4332418,0
+WIT.US,D,20180711,000000,1.84201,1.89158,1.83464,1.84933,2952247.4645244,0
+WIT.US,D,20180712,000000,1.87511,1.88612,1.85664,1.86033,2934670.2578358,0
+WIT.US,D,20180713,000000,1.85664,1.86774,1.85296,1.86033,1522701.6222918,0
+WIT.US,D,20180716,000000,1.90448,1.90448,1.84933,1.86033,2390504.1277573,0
+WIT.US,D,20180717,000000,1.86401,1.89711,1.86401,1.88974,2810337.9897901,0
+WIT.US,D,20180718,000000,1.87874,1.89711,1.87511,1.88612,2291638.6184252,0
+WIT.US,D,20180719,000000,1.87138,1.90264,1.85664,1.89348,3687834.177079,0
+WIT.US,D,20180720,000000,1.91184,1.93942,1.91184,1.92284,2111273.8558607,0
+WIT.US,D,20180723,000000,1.86401,1.86774,1.80896,1.85664,3658650.6698944,0
+WIT.US,D,20180724,000000,1.86401,1.87874,1.80523,1.86774,6904153.6068975,0
+WIT.US,D,20180725,000000,1.87138,1.89711,1.87138,1.89711,1783788.1344895,0
+WIT.US,D,20180726,000000,1.88242,1.90448,1.87874,1.88974,3737676.7786035,0
+WIT.US,D,20180727,000000,1.89348,1.89348,1.85486,1.87138,1855764.4754229,0
+WIT.US,D,20180730,000000,1.87138,1.87138,1.84933,1.86033,1747253.5015449,0
+WIT.US,D,20180731,000000,1.87511,1.87511,1.83096,1.86033,3921470.9950276,0
+WIT.US,D,20180801,000000,1.87138,1.87874,1.85117,1.86033,1845012.0225486,0
+WIT.US,D,20180802,000000,1.86401,1.86774,1.84933,1.86401,2409991.9440654,0
+WIT.US,D,20180803,000000,1.86774,1.88612,1.86774,1.87138,2460304.6640451,0
+WIT.US,D,20180806,000000,1.86401,1.88974,1.86401,1.87511,1700434.525128,0
+WIT.US,D,20180807,000000,1.88974,1.89348,1.87138,1.87511,1626979.5210191,0
+WIT.US,D,20180808,000000,1.87874,1.92284,1.86774,1.86774,2444320.6365661,0
+WIT.US,D,20180809,000000,1.87511,1.88612,1.87138,1.87511,1372520.8754193,0
+WIT.US,D,20180810,000000,1.86033,1.86774,1.8457,1.86401,2745300.918705,0
+WIT.US,D,20180813,000000,1.86774,1.88974,1.86774,1.88242,2822679.6037675,0
+WIT.US,D,20180814,000000,1.88242,1.88612,1.87138,1.88612,2371265.4340494,0
+WIT.US,D,20180815,000000,1.85664,1.87874,1.85664,1.86401,2425459.644865,0
+WIT.US,D,20180816,000000,1.85296,1.8659,1.81992,1.83464,3592305.7051581,0
+WIT.US,D,20180817,000000,1.81992,1.84933,1.81992,1.84201,2864088.1998424,0
+WIT.US,D,20180820,000000,1.86401,1.88974,1.85664,1.86401,1601613.214967,0
+WIT.US,D,20180821,000000,1.88612,1.88612,1.87138,1.87138,2711283.6294547,0
+WIT.US,D,20180822,000000,1.87511,1.88612,1.86033,1.87511,2829176.8819057,0
+WIT.US,D,20180823,000000,1.86774,1.88242,1.84201,1.85664,2105449.6105538,0
+WIT.US,D,20180824,000000,1.87138,1.91916,1.85664,1.90816,3617033.1322838,0
+WIT.US,D,20180827,000000,1.91552,1.91916,1.89348,1.89711,1501578.4366564,0
+WIT.US,D,20180828,000000,1.90085,1.90448,1.88242,1.90085,994842.97726203,0
+WIT.US,D,20180829,000000,1.89348,1.90085,1.88796,1.89711,543923.03463793,0
+WIT.US,D,20180830,000000,1.91552,1.91552,1.87874,1.88242,1289366.1623274,0
+WIT.US,D,20180831,000000,1.89711,1.92653,1.89348,1.89348,4920922.7403938,0
+WIT.US,D,20180904,000000,1.95595,1.95595,1.90085,1.92653,1787573.1907704,0
+WIT.US,D,20180905,000000,1.95595,1.97068,1.94126,1.95226,2071554.8735503,0
+WIT.US,D,20180906,000000,1.95595,1.97068,1.94858,1.96331,2433787.1704935,0
+WIT.US,D,20180907,000000,1.97068,1.98347,1.94494,1.94858,2463201.7187994,0
+WIT.US,D,20180910,000000,1.97068,2.0001,1.95595,1.96331,3366086.311726,0
+WIT.US,D,20180911,000000,1.96331,1.97442,1.94494,1.96331,2282037.3530503,0
+WIT.US,D,20180912,000000,1.98531,1.98531,1.967,1.97068,4614897.7256002,0
+WIT.US,D,20180913,000000,1.98173,2.00373,1.97804,1.989,5015808.3152819,0
+WIT.US,D,20180914,000000,1.99273,1.99736,1.95963,1.95963,1842167.2031782,0
+WIT.US,D,20180917,000000,1.95595,1.95595,1.92653,1.9339,1846763.9169631,0
+WIT.US,D,20180918,000000,1.95595,1.9651,1.92653,1.95595,2316659.3673222,0
+WIT.US,D,20180919,000000,1.95963,1.967,1.94126,1.95595,2709328.8206642,0
+WIT.US,D,20180920,000000,1.967,1.97068,1.95226,1.95963,3255757.144677,0
+WIT.US,D,20180921,000000,1.967,1.97068,1.95226,1.95963,9579670.0617405,0
+WIT.US,D,20180924,000000,1.93021,1.96331,1.93021,1.95595,2261547.0191816,0
+WIT.US,D,20180925,000000,1.9339,1.97804,1.93021,1.97442,2353931.3228014,0
+WIT.US,D,20180926,000000,1.91184,1.96147,1.91184,1.94126,4406916.5173686,0
+WIT.US,D,20180927,000000,1.91916,1.94126,1.90632,1.91552,3010138.3332788,0
+WIT.US,D,20180928,000000,1.93021,1.9339,1.90448,1.91552,1507804.4926088,0
+WIT.US,D,20181001,000000,1.94126,1.94126,1.91552,1.92653,2551901.4187996,0
+WIT.US,D,20181002,000000,1.93021,1.93021,1.90448,1.91184,1480467.3053403,0
+WIT.US,D,20181003,000000,1.91916,1.92842,1.90085,1.92284,4536743.5459919,0
+WIT.US,D,20181004,000000,1.90816,1.90816,1.87874,1.88612,994093.60040812,0
+WIT.US,D,20181005,000000,1.89711,1.90448,1.87511,1.88612,1738857.6681066,0
+WIT.US,D,20181008,000000,1.86033,1.87382,1.84201,1.85296,1829425.7876086,0
+WIT.US,D,20181009,000000,1.85296,1.86033,1.83828,1.84201,1816360.9144692,0
+WIT.US,D,20181010,000000,1.82728,1.83096,1.79422,1.80154,3051159.1820807,0
+WIT.US,D,20181011,000000,1.80523,1.86033,1.79782,1.81992,5149846.3194703,0
+WIT.US,D,20181012,000000,1.84933,1.87511,1.8457,1.85664,2617673.8033661,0
+WIT.US,D,20181015,000000,1.86033,1.86774,1.84201,1.8457,4797830.0581896,0
+WIT.US,D,20181016,000000,1.85664,1.89158,1.85664,1.86774,4463252.3789248,0
+WIT.US,D,20181017,000000,1.87138,1.88612,1.8457,1.85296,2915049.8440147,0
+WIT.US,D,20181018,000000,1.85664,1.87138,1.8457,1.85664,2919015.715086,0
+WIT.US,D,20181019,000000,1.86401,1.87874,1.86033,1.87511,1813395.5519052,0
+WIT.US,D,20181022,000000,1.87138,1.88612,1.86128,1.88612,1522794.0387402,0
+WIT.US,D,20181023,000000,1.81623,1.82728,1.80334,1.81992,2580504.3096015,0
+WIT.US,D,20181024,000000,1.80154,1.83096,1.7794,1.79422,2645816.6209788,0
+WIT.US,D,20181025,000000,1.85664,1.88612,1.8457,1.88242,2368468.8319566,0
+WIT.US,D,20181026,000000,1.86033,1.90996,1.85296,1.87874,1953205.5660166,0
+WIT.US,D,20181029,000000,1.91184,1.9339,1.89348,1.91184,2194163.3739266,0
+WIT.US,D,20181030,000000,1.90816,1.91184,1.88242,1.89711,1303620.3949775,0
+WIT.US,D,20181031,000000,1.90448,1.92284,1.89895,1.90085,2510952.8959139,0
+WIT.US,D,20181101,000000,1.91916,1.93753,1.88974,1.93021,1850398.2942519,0
+WIT.US,D,20181102,000000,1.88242,1.89711,1.85664,1.86033,1775237.6039527,0
+WIT.US,D,20181105,000000,1.87511,1.88974,1.87327,1.87511,2243270.6619698,0
+WIT.US,D,20181106,000000,1.88612,1.90085,1.88422,1.89711,1413481.4526244,0
+WIT.US,D,20181107,000000,1.91184,1.91184,1.86033,1.88974,2462763.7451958,0
+WIT.US,D,20181108,000000,1.88242,1.88974,1.85296,1.85664,2380840.5817324,0
+WIT.US,D,20181109,000000,1.86401,1.87874,1.84017,1.86033,2122277.4403885,0
+WIT.US,D,20181112,000000,1.85664,1.86033,1.84201,1.85296,1704303.9616445,0
+WIT.US,D,20181113,000000,1.86401,1.89348,1.84933,1.88974,4965238.4364891,0
+WIT.US,D,20181114,000000,1.87511,1.91552,1.87511,1.90085,3466661.5253548,0
+WIT.US,D,20181115,000000,1.88974,1.94494,1.88422,1.94126,2152336.8947804,0
+WIT.US,D,20181116,000000,1.93021,1.96331,1.91552,1.9339,2109413.4725719,0
+WIT.US,D,20181119,000000,1.95595,1.96331,1.91364,1.94126,3578676.2880618,0
+WIT.US,D,20181120,000000,1.88974,1.90632,1.85664,1.86401,3110207.2654942,0
+WIT.US,D,20181121,000000,1.85664,1.88242,1.85664,1.88242,1613340.0586567,0
+WIT.US,D,20181123,000000,1.85664,1.87511,1.85296,1.86774,1613776.0232071,0
+WIT.US,D,20181126,000000,1.90085,1.90085,1.87138,1.87511,2238340.4453492,0
+WIT.US,D,20181127,000000,1.85664,1.86774,1.8457,1.85296,1043767.4414615,0
+WIT.US,D,20181128,000000,1.8457,1.88974,1.8457,1.88242,1410807.4027784,0
+WIT.US,D,20181129,000000,1.88974,1.90085,1.86774,1.87138,1976998.7833915,0
+WIT.US,D,20181130,000000,1.92653,1.9339,1.91364,1.91916,5145117.0081724,0
+WIT.US,D,20181203,000000,1.94126,1.96331,1.90816,1.92653,2538812.4370216,0
+WIT.US,D,20181204,000000,1.95595,1.97068,1.92842,1.93021,2351217.0918908,0
+WIT.US,D,20181206,000000,1.92653,1.93021,1.88242,1.91552,3344519.1253273,0
+WIT.US,D,20181207,000000,1.90816,1.9339,1.89158,1.89348,1491798.3655442,0
+WIT.US,D,20181210,000000,1.85664,1.86774,1.82912,1.86401,2268715.3210979,0
+WIT.US,D,20181211,000000,1.88974,1.88974,1.8457,1.85664,2479248.0269286,0
+WIT.US,D,20181212,000000,1.88612,1.89348,1.87138,1.87874,1716163.4028472,0
+WIT.US,D,20181213,000000,1.92653,1.95595,1.92284,1.95595,2412989.451481,0
+WIT.US,D,20181214,000000,1.90085,1.91552,1.89348,1.90816,1862828.3065713,0
+WIT.US,D,20181217,000000,1.9339,1.9339,1.88612,1.90448,4201209.5573907,0
+WIT.US,D,20181218,000000,1.94494,1.94494,1.89711,1.90085,3289880.9137484,0
+WIT.US,D,20181219,000000,1.94858,1.96331,1.92284,1.92284,3722574.7254914,0
+WIT.US,D,20181220,000000,1.93021,1.9339,1.86774,1.88974,6540597.3438772,0
+WIT.US,D,20181221,000000,1.86401,1.86774,1.8126,1.8126,13816765.327883,0
+WIT.US,D,20181224,000000,1.83464,1.86033,1.81992,1.81992,2404049.164618,0
+WIT.US,D,20181226,000000,1.83828,1.86774,1.82354,1.86774,4532064.4610247,0
+WIT.US,D,20181227,000000,1.84201,1.88242,1.84017,1.87511,2363249.3116712,0
+WIT.US,D,20181228,000000,1.88974,1.90816,1.87874,1.88974,2326053.7002147,0
+WIT.US,D,20181231,000000,1.89348,1.89711,1.87511,1.88612,861198.74750629,0
+WIT.US,D,20190102,000000,1.86401,1.89711,1.86401,1.87874,1269781.9114644,0
+WIT.US,D,20190103,000000,1.86401,1.87138,1.8457,1.85664,1839905.0092439,0
+WIT.US,D,20190104,000000,1.85664,1.8659,1.84709,1.86033,3688481.0922183,0
+WIT.US,D,20190107,000000,1.86401,1.8769,1.85296,1.86033,1794391.917425,0
+WIT.US,D,20190108,000000,1.86401,1.87874,1.85296,1.87874,1679333.4390781,0
+WIT.US,D,20190109,000000,1.87874,1.90085,1.86401,1.88612,1933557.0254503,0
+WIT.US,D,20190110,000000,1.86033,1.87511,1.8457,1.87138,952196.80439895,0
+WIT.US,D,20190111,000000,1.86774,1.89895,1.86033,1.88242,1322748.5907578,0
+WIT.US,D,20190114,000000,1.80154,1.80896,1.77586,1.80154,2448051.4484098,0
+WIT.US,D,20190115,000000,1.87511,1.88974,1.86033,1.88242,1703938.313957,0
+WIT.US,D,20190116,000000,1.90448,1.91552,1.89532,1.89711,1395737.4945179,0
+WIT.US,D,20190117,000000,1.89348,1.9339,1.88974,1.92653,1338620.1112562,0
+WIT.US,D,20190118,000000,1.95963,1.98173,1.93942,1.96331,2663928.235826,0
+WIT.US,D,20190122,000000,1.96331,1.97442,1.94858,1.967,1819928.9930015,0
+WIT.US,D,20190123,000000,1.97442,2.0001,1.97252,1.99642,2065606.0669433,0
+WIT.US,D,20190124,000000,2.00746,2.01114,1.99273,1.99642,1766218.9640138,0
+WIT.US,D,20190125,000000,2.01478,2.02205,1.99642,2.00746,2109624.4231608,0
+WIT.US,D,20190128,000000,2.0001,2.02583,1.98168,2.02583,2038009.7118084,0
+WIT.US,D,20190129,000000,2.05161,2.05161,2.00746,2.02583,2232467.9827648,0
+WIT.US,D,20190130,000000,1.99636,2.04056,1.98895,2.03324,2430785.6449715,0
+WIT.US,D,20190131,000000,2.07003,2.10691,2.05898,2.09576,3941776.4959993,0
+WIT.US,D,20190201,000000,2.08844,2.10876,2.07003,2.07376,5106995.223178,0
+WIT.US,D,20190204,000000,2.07376,2.08476,2.0553,2.08108,2149401.6680149,0
+WIT.US,D,20190205,000000,2.07376,2.08666,2.06634,2.07376,1917241.5041886,0
+WIT.US,D,20190206,000000,2.08108,2.08844,2.07003,2.08108,3822356.3630953,0
+WIT.US,D,20190207,000000,2.08108,2.09218,2.07376,2.08476,2054602.4824155,0
+WIT.US,D,20190208,000000,2.08108,2.08476,2.07003,2.08476,2509098.5397848,0
+WIT.US,D,20190211,000000,2.09576,2.09576,2.07003,2.0774,1552019.7360427,0
+WIT.US,D,20190212,000000,2.0995,2.11792,2.09576,2.11792,1985274.0736362,0
+WIT.US,D,20190213,000000,2.11792,2.12528,2.1106,2.11423,1638149.8569648,0
+WIT.US,D,20190214,000000,2.1106,2.12528,2.10154,2.12154,1610209.953728,0
+WIT.US,D,20190215,000000,2.1106,2.1106,2.08108,2.08844,2638328.8795994,0
+WIT.US,D,20190219,000000,2.03693,2.03693,1.97222,2.03693,3039171.1614714,0
+WIT.US,D,20190220,000000,2.08108,2.08844,2.06266,2.06634,3047818.1265632,0
+WIT.US,D,20190221,000000,2.07376,2.08476,2.05898,2.08108,2687460.2762813,0
+WIT.US,D,20190222,000000,2.09576,2.1106,2.09576,2.0995,1793080.0056674,0
+WIT.US,D,20190225,000000,2.13265,2.13633,2.11423,2.12896,2312088.7712293,0
+WIT.US,D,20190226,000000,2.11792,2.13265,2.11423,2.12528,2984589.2033829,0
+WIT.US,D,20190227,000000,2.08108,2.08844,2.07376,2.08476,1448388.7524546,0
+WIT.US,D,20190228,000000,2.04425,2.06634,2.04056,2.06266,3629738.3848954,0
+WIT.US,D,20190301,000000,2.08108,2.08476,2.05898,2.0774,1713652.0863127,0
+WIT.US,D,20190304,000000,2.0774,2.08476,2.0553,2.07376,980470.2104715,0
+WIT.US,D,20190305,000000,2.04056,2.06634,2.03693,2.05898,1623746.9543758,0
+WIT.US,D,20190306,000000,1.99268,2.0774,1.99268,2.02583,4549511.0792535,0
+WIT.US,D,20190307,000000,2.00746,2.00746,1.93743,1.93743,3028655.7768779,0
+WIT.US,D,20190308,000000,1.93006,1.94484,1.90796,1.94484,2970202.3732198,0
+WIT.US,D,20190311,000000,1.96321,1.99268,1.95585,1.98168,2050797.3356024,0
+WIT.US,D,20190312,000000,1.98168,2.01478,1.97432,1.98895,1832007.4210061,0
+WIT.US,D,20190313,000000,1.98526,1.99084,1.95585,1.95953,2229840.1411431,0
+WIT.US,D,20190314,000000,1.95216,1.95953,1.92643,1.94484,2567586.0973478,0
+WIT.US,D,20190315,000000,2.01304,2.01354,1.97919,1.97919,5218981.8591398,0
+WIT.US,D,20190318,000000,2.0087,2.0087,1.94968,1.96934,3299773.4918413,0
+WIT.US,D,20190319,000000,1.96441,1.99636,1.95465,1.97432,2624305.6880705,0
+WIT.US,D,20190320,000000,1.98895,2.01846,1.98895,2.01354,2313041.0624592,0
+WIT.US,D,20190321,000000,2.01354,2.01846,1.99766,2.01846,2148563.8928189,0
+WIT.US,D,20190322,000000,1.99886,2.00373,1.96441,1.96934,1990758.7889476,0
+WIT.US,D,20190325,000000,1.95465,1.96441,1.93499,1.94484,1996313.821122,0
+WIT.US,D,20190326,000000,1.94484,1.95953,1.93992,1.95953,1487766.1957164,0
+WIT.US,D,20190327,000000,1.95465,1.96441,1.93006,1.93499,3475710.3010921,0
+WIT.US,D,20190328,000000,1.93992,1.95465,1.93006,1.94484,932542.23667296,0
+WIT.US,D,20190329,000000,1.94484,1.95953,1.93992,1.95465,1269139.0144315,0
+WIT.US,D,20190401,000000,1.99392,1.99392,1.96934,1.98895,1003228.7654342,0
+WIT.US,D,20190402,000000,1.99392,2.00373,1.98407,1.98895,1804386.9572325,0
+WIT.US,D,20190403,000000,2.00373,2.00622,1.98407,1.98895,716000.4526384,0
+WIT.US,D,20190404,000000,1.97432,1.98168,1.96441,1.97432,1445021.5792451,0
+WIT.US,D,20190405,000000,1.97432,2.0087,1.96934,1.99886,1232144.3082978,0
+WIT.US,D,20190408,000000,1.98895,2.02334,1.98895,2.01354,2085455.5128324,0
+WIT.US,D,20190409,000000,2.06266,2.10691,2.06266,2.09218,4125817.8259704,0
+WIT.US,D,20190410,000000,2.13633,2.14131,2.09218,2.11184,3838967.2151814,0
+WIT.US,D,20190411,000000,2.12154,2.1314,2.10194,2.11667,3366791.4894089,0
+WIT.US,D,20190412,000000,2.1314,2.1314,2.11184,2.12652,1693228.0512005,0
+WIT.US,D,20190415,000000,2.16585,2.17072,2.1314,2.15594,3118042.573082,0
+WIT.US,D,20190416,000000,2.11184,2.12896,2.07252,2.08228,3327829.9201653,0
+WIT.US,D,20190417,000000,2.0774,2.11184,2.0774,2.08726,1690939.7395742,0
+WIT.US,D,20190418,000000,2.12652,2.16585,2.12652,2.15594,3672334.3314278,0
+WIT.US,D,20190422,000000,2.15444,2.17322,2.1314,2.16585,1564542.1648106,0
+WIT.US,D,20190423,000000,2.1756,2.19526,2.17072,2.19526,3293354.566779,0
+WIT.US,D,20190424,000000,2.20024,2.20024,2.17072,2.18052,1829299.2172552,0
+WIT.US,D,20190425,000000,2.20024,2.20024,2.17322,2.19034,1322599.920819,0
+WIT.US,D,20190426,000000,2.19034,2.21488,2.18546,2.20512,2724766.3856653,0
+WIT.US,D,20190429,000000,2.21488,2.22473,2.20512,2.22473,1296287.3506966,0
+WIT.US,D,20190430,000000,2.23454,2.25912,2.21985,2.24439,2098968.4048415,0
+WIT.US,D,20190501,000000,2.23952,2.25425,2.23454,2.23454,1494669.3026065,0
+WIT.US,D,20190502,000000,2.21488,2.2321,2.19526,2.20512,2782428.2223518,0
+WIT.US,D,20190503,000000,2.20024,2.21736,2.14618,2.16585,4729926.0681487,0
+WIT.US,D,20190506,000000,2.15594,2.21,2.14618,2.20512,1595324.8783644,0
+WIT.US,D,20190507,000000,2.19526,2.20512,2.16585,2.18546,2339590.7008625,0
+WIT.US,D,20190508,000000,2.19034,2.23952,2.16585,2.23454,7332043.7723731,0
+WIT.US,D,20190509,000000,2.20512,2.21488,2.1756,2.21,3512805.4598872,0
+WIT.US,D,20190510,000000,2.21,2.21985,2.18546,2.21488,3139274.2475917,0
+WIT.US,D,20190513,000000,2.19034,2.19034,2.14131,2.16092,5935458.4573931,0
+WIT.US,D,20190514,000000,2.15594,2.16092,2.14131,2.15102,3918712.564946,0
+WIT.US,D,20190515,000000,2.13633,2.18052,2.13633,2.17072,4676045.2696366,0
+WIT.US,D,20190516,000000,2.1756,2.21985,2.1756,2.21,7509242.2670508,0
+WIT.US,D,20190517,000000,2.19526,2.21736,2.18546,2.19526,3408338.7101564,0
+WIT.US,D,20190520,000000,2.23454,2.27142,2.21488,2.24927,5121267.5373071,0
+WIT.US,D,20190521,000000,2.22961,2.22961,2.18052,2.20024,3400619.9276558,0
+WIT.US,D,20190522,000000,2.1756,2.21488,2.1756,2.19034,2838334.1465173,0
+WIT.US,D,20190523,000000,2.18052,2.18052,2.16092,2.17072,1662734.6413114,0
+WIT.US,D,20190524,000000,2.19034,2.20024,2.17072,2.18052,2347797.6832974,0
+WIT.US,D,20190528,000000,2.18052,2.19034,2.1314,2.1314,15309676.708916,0
+WIT.US,D,20190529,000000,2.16092,2.17072,2.1314,2.16092,5436745.1475368,0
+WIT.US,D,20190530,000000,2.17072,2.19526,2.17072,2.18546,2748420.9783676,0
+WIT.US,D,20190531,000000,2.16092,2.19526,2.16092,2.17072,1786805.7324374,0
+WIT.US,D,20190603,000000,2.20512,2.22961,2.18052,2.18052,2667717.3102133,0
+WIT.US,D,20190604,000000,2.21,2.23454,2.1756,2.20024,1998692.5401436,0
+WIT.US,D,20190605,000000,2.21985,2.21985,2.17322,2.18546,2458156.9861448,0
+WIT.US,D,20190606,000000,2.18052,2.19034,2.16828,2.18546,1999413.7902523,0
+WIT.US,D,20190607,000000,2.21488,2.2321,2.21244,2.21488,1548827.350464,0
+WIT.US,D,20190610,000000,2.23454,2.23702,2.19034,2.20512,2323536.3565204,0
+WIT.US,D,20190611,000000,2.21985,2.23454,2.21488,2.21985,1797736.991049,0
+WIT.US,D,20190612,000000,2.21488,2.23454,2.21488,2.22473,599171.99839799,0
+WIT.US,D,20190613,000000,2.22961,2.264,2.22229,2.25912,2373678.3069758,0
+WIT.US,D,20190614,000000,2.24439,2.25912,2.23454,2.23952,2424224.07713,0
+WIT.US,D,20190617,000000,2.23454,2.24439,2.20024,2.21,7164557.0409978,0
+WIT.US,D,20190618,000000,2.22473,2.22473,2.20512,2.21488,5157189.4090173,0
+WIT.US,D,20190619,000000,2.18546,2.18546,2.12652,2.15102,6423471.5497591,0
+WIT.US,D,20190620,000000,2.14618,2.15594,2.13633,2.14618,4779039.3833515,0
+WIT.US,D,20190621,000000,2.12652,2.14618,2.12154,2.12154,29548266.87058,0
+WIT.US,D,20190624,000000,2.11667,2.14131,2.11667,2.12652,3020971.1482822,0
+WIT.US,D,20190625,000000,2.1314,2.15102,2.12154,2.12652,1929207.4252125,0
+WIT.US,D,20190626,000000,2.14131,2.15102,2.1314,2.13633,1973470.8859238,0
+WIT.US,D,20190627,000000,2.11667,2.13633,2.11423,2.12652,2552325.3290307,0
+WIT.US,D,20190628,000000,2.11184,2.13633,2.10691,2.12652,3708509.3438447,0
+WIT.US,D,20190701,000000,2.13633,2.14618,2.11667,2.12154,1862237.6449224,0
+WIT.US,D,20190702,000000,2.14131,2.17072,2.13389,2.16092,2985965.4048438,0
+WIT.US,D,20190703,000000,2.13633,2.15102,2.1314,2.15102,1243342.7709886,0
+WIT.US,D,20190705,000000,2.09218,2.10691,2.08228,2.10691,2800899.4577267,0
+WIT.US,D,20190708,000000,2.06759,2.0774,2.043,2.043,4375703.866424,0
+WIT.US,D,20190709,000000,2.03817,2.04793,2.02832,2.043,3671442.3117947,0
+WIT.US,D,20190710,000000,2.06759,2.0774,2.03568,2.05286,5043710.0465074,0
+WIT.US,D,20190711,000000,2.05286,2.07252,2.043,2.07252,5526389.102554,0
+WIT.US,D,20190712,000000,2.03324,2.06266,2.02832,2.06266,4273704.2340568,0
+WIT.US,D,20190715,000000,2.04793,2.05774,2.01846,2.05286,5788964.3231934,0
+WIT.US,D,20190716,000000,2.03324,2.05774,2.03076,2.04793,4243066.1723353,0
+WIT.US,D,20190717,000000,2.05774,2.08228,2.02832,2.03324,4646813.5451745,0
+WIT.US,D,20190718,000000,2.10691,2.10691,2.06759,2.09218,4491811.0705557,0
+WIT.US,D,20190719,000000,2.07252,2.08228,2.043,2.04793,3691775.9395117,0
+WIT.US,D,20190722,000000,2.05286,2.06759,2.04793,2.05286,1978589.9535478,0
+WIT.US,D,20190723,000000,2.05286,2.07252,2.05286,2.05774,1407177.0435961,0
+WIT.US,D,20190724,000000,2.06266,2.06759,2.05286,2.05286,1381153.7771385,0
+WIT.US,D,20190725,000000,2.043,2.04793,2.03324,2.03324,1913339.9228206,0
+WIT.US,D,20190726,000000,2.04793,2.05286,2.03817,2.043,2304886.3154083,0
+WIT.US,D,20190729,000000,2.03817,2.04793,2.03324,2.04793,1078441.6911173,0
+WIT.US,D,20190730,000000,2.03817,2.03817,2.0087,2.0087,1339299.1712471,0
+WIT.US,D,20190731,000000,2.03817,2.05774,1.97919,2.0087,3478103.0834862,0
+WIT.US,D,20190801,000000,2.04793,2.08228,2.03324,2.03817,4588098.9645968,0
+WIT.US,D,20190802,000000,1.99886,1.99886,1.96934,1.97919,2787161.5517561,0
+WIT.US,D,20190805,000000,1.95465,1.95953,1.9104,1.92518,2131748.1173036,0
+WIT.US,D,20190806,000000,1.92518,1.94968,1.92518,1.93992,2114144.792923,0
+WIT.US,D,20190807,000000,1.94484,1.94968,1.93743,1.94968,2618182.0938327,0
+WIT.US,D,20190808,000000,1.97919,1.97919,1.94968,1.97432,2076452.9453193,0
+WIT.US,D,20190809,000000,1.96441,1.96441,1.94484,1.94968,1866575.1908408,0
+WIT.US,D,20190812,000000,1.93006,1.96441,1.93006,1.94968,1482629.0466133,0
+WIT.US,D,20190813,000000,1.92026,1.93006,1.90065,1.92026,3137200.9046608,0
+WIT.US,D,20190814,000000,1.86625,1.87113,1.84659,1.85147,2267481.7624161,0
+WIT.US,D,20190815,000000,1.86625,1.87113,1.85147,1.85634,1474355.7654219,0
+WIT.US,D,20190816,000000,1.84659,1.88094,1.84659,1.86625,1981806.4477653,0
+WIT.US,D,20190819,000000,1.88586,1.88586,1.84659,1.84659,3462137.1374861,0
+WIT.US,D,20190820,000000,1.85634,1.87606,1.84659,1.84659,2021274.2984222,0
+WIT.US,D,20190821,000000,1.86132,1.86625,1.84659,1.85634,1230940.8854144,0
+WIT.US,D,20190822,000000,1.85634,1.85634,1.82693,1.83186,2752589.7638149,0
+WIT.US,D,20190823,000000,1.84659,1.86132,1.82206,1.82206,3552112.5862859,0
+WIT.US,D,20190826,000000,1.82206,1.82206,1.79742,1.80239,1785343.1416877,0
+WIT.US,D,20190827,000000,1.82693,1.83186,1.81956,1.82206,1770478.1568564,0
+WIT.US,D,20190828,000000,1.80732,1.82693,1.80239,1.80239,1546476.7581876,0
+WIT.US,D,20190829,000000,1.81708,1.84171,1.81225,1.83186,1704396.3780929,0
+WIT.US,D,20190830,000000,1.86625,1.87606,1.84171,1.87606,1721465.294315,0
+WIT.US,D,20190903,000000,1.85147,1.85634,1.81708,1.82206,2872122.4036997,0
+WIT.US,D,20190904,000000,1.85634,1.85634,1.83674,1.84659,1286350.5734327,0
+WIT.US,D,20190905,000000,1.84171,1.88094,1.83674,1.88094,3607767.378798,0
+WIT.US,D,20190906,000000,1.86625,1.87113,1.83674,1.83674,4074183.1489668,0
+WIT.US,D,20190909,000000,1.85634,1.87113,1.85634,1.86132,1523167.7226406,0
+WIT.US,D,20190910,000000,1.86132,1.87113,1.85147,1.85634,1372309.9248304,0
+WIT.US,D,20190911,000000,1.82693,1.82693,1.79742,1.80732,3062998.5327512,0
+WIT.US,D,20190912,000000,1.82693,1.83186,1.80239,1.81225,2327540.3996031,0
+WIT.US,D,20190913,000000,1.83186,1.83674,1.80732,1.83674,1777409.3904918,0
+WIT.US,D,20190916,000000,1.82206,1.82206,1.7999,1.80239,1093971.6725669,0
+WIT.US,D,20190917,000000,1.79258,1.81225,1.78766,1.80732,2542045.0036648,0
+WIT.US,D,20190918,000000,1.82206,1.83186,1.80483,1.81708,1952504.4064402,0
+WIT.US,D,20190919,000000,1.79742,1.80483,1.7778,1.78766,3122824.1197638,0
+WIT.US,D,20190920,000000,1.82693,1.84171,1.80732,1.82693,3053234.5340649,0
+WIT.US,D,20190923,000000,1.79258,1.79258,1.76804,1.78766,2094140.6499354,0
+WIT.US,D,20190924,000000,1.80239,1.80239,1.74834,1.76804,3880831.8663389,0
+WIT.US,D,20190925,000000,1.77292,1.77292,1.75326,1.76307,1253809.9383046,0
+WIT.US,D,20190926,000000,1.76804,1.7778,1.75326,1.7778,1754299.2512142,0
+WIT.US,D,20190927,000000,1.78766,1.78766,1.76307,1.77292,3117500.1287106,0
+WIT.US,D,20190930,000000,1.79742,1.79742,1.7778,1.79258,1229028.2667417,0
+WIT.US,D,20191001,000000,1.74834,1.75326,1.72872,1.74834,2151205.7978133,0
+WIT.US,D,20191002,000000,1.72872,1.75819,1.72375,1.75819,2490737.8023374,0
+WIT.US,D,20191003,000000,1.77292,1.78273,1.75819,1.76307,5580649.612126,0
+WIT.US,D,20191004,000000,1.78273,1.80239,1.77292,1.79258,3200184.7233473,0
+WIT.US,D,20191007,000000,1.78273,1.79508,1.77292,1.79258,2878099.3370519,0
+WIT.US,D,20191008,000000,1.76804,1.79742,1.76804,1.79258,4200980.5253228,0
+WIT.US,D,20191009,000000,1.79258,1.79742,1.78273,1.78766,1652821.9726862,0
+WIT.US,D,20191010,000000,1.79258,1.80732,1.7778,1.78273,1851949.2833436,0
+WIT.US,D,20191011,000000,1.81708,1.81708,1.79742,1.79742,1457114.0706223,0
+WIT.US,D,20191014,000000,1.81708,1.82693,1.80239,1.81225,2320864.3157277,0
+WIT.US,D,20191015,000000,1.86625,1.89074,1.80239,1.81225,5730034.7739203,0
+WIT.US,D,20191016,000000,1.85147,1.87113,1.84171,1.85634,3258497.4932795,0
+WIT.US,D,20191017,000000,1.86132,1.87113,1.8539,1.86625,2664709.7575315,0
+WIT.US,D,20191018,000000,1.85147,1.87606,1.85147,1.86625,1582412.6932704,0
+WIT.US,D,20191021,000000,1.85147,1.88094,1.85147,1.87113,1923035.6136972,0
+WIT.US,D,20191022,000000,1.87113,1.89572,1.87113,1.88094,2286061.4866653,0
+WIT.US,D,20191023,000000,1.89074,1.89816,1.88586,1.88586,2877874.3230904,0
+WIT.US,D,20191024,000000,1.86625,1.88586,1.86625,1.88094,6272039.1627259,0
+WIT.US,D,20191025,000000,1.89572,1.94484,1.88586,1.93499,5725052.3219158,0
+WIT.US,D,20191028,000000,1.93499,1.93499,1.92026,1.92518,2795370.5432442,0
+WIT.US,D,20191029,000000,1.91533,1.93499,1.9104,1.9104,4212285.4678347,0
+WIT.US,D,20191030,000000,1.89572,1.9104,1.89074,1.89074,2498008.5659682,0
+WIT.US,D,20191031,000000,1.93006,1.95953,1.92026,1.95465,3397083.9939752,0
+WIT.US,D,20191101,000000,1.96441,1.96441,1.93499,1.94484,2284833.9551432,0
+WIT.US,D,20191104,000000,1.92518,1.94968,1.92026,1.94968,1881837.9682112,0
+WIT.US,D,20191105,000000,1.95465,1.95465,1.93499,1.94484,1120812.6236882,0
+WIT.US,D,20191106,000000,1.92518,1.93499,1.9104,1.9104,1270491.1072537,0
+WIT.US,D,20191107,000000,1.93006,1.94968,1.93006,1.94968,3628982.9808818,0
+WIT.US,D,20191108,000000,1.9104,1.93006,1.9104,1.93006,1928433.9397198,0
+WIT.US,D,20191111,000000,1.92026,1.92518,1.90796,1.92026,827906.72647109,0
+WIT.US,D,20191112,000000,1.92026,1.93499,1.9104,1.93499,3791985.505453,0
+WIT.US,D,20191113,000000,1.90065,1.9104,1.89074,1.89572,2239389.171134,0
+WIT.US,D,20191114,000000,1.89074,1.9104,1.88586,1.89572,4811592.0727989,0
+WIT.US,D,20191115,000000,1.90552,1.92026,1.90065,1.90065,1261924.5042911,0
+WIT.US,D,20191118,000000,1.88094,1.88094,1.84659,1.86132,2787623.6339985,0
+WIT.US,D,20191119,000000,1.87606,1.8785,1.85147,1.85634,1321261.8913694,0
+WIT.US,D,20191120,000000,1.85634,1.86874,1.84659,1.85147,1310302.5060126,0
+WIT.US,D,20191121,000000,1.83186,1.83922,1.7901,1.79742,5759469.4127585,0
+WIT.US,D,20191122,000000,1.79258,1.79258,1.77292,1.78766,1629627.4531731,0
+WIT.US,D,20191125,000000,1.82206,1.82206,1.79258,1.80732,1409304.6309642,0
+WIT.US,D,20191126,000000,1.78273,1.80239,1.7778,1.78766,4822300.3265023,0
+WIT.US,D,20191127,000000,1.80732,1.81225,1.79258,1.80732,1337312.217605,0
+WIT.US,D,20191129,000000,1.78273,1.78766,1.7778,1.78273,1082508.01485,0
+WIT.US,D,20191202,000000,1.76804,1.78766,1.76804,1.78766,1476955.4802984,0
+WIT.US,D,20191203,000000,1.77292,1.78273,1.76307,1.77292,3929213.8861669,0
+WIT.US,D,20191204,000000,1.79742,1.80732,1.79258,1.80732,1162715.446857,0
+WIT.US,D,20191205,000000,1.81708,1.81708,1.79742,1.80239,1451806.1519949,0
+WIT.US,D,20191206,000000,1.79742,1.80239,1.79258,1.79258,1415580.9132473,0
+WIT.US,D,20191209,000000,1.79258,1.80239,1.78273,1.78273,1397772.6654375,0
+WIT.US,D,20191210,000000,1.78273,1.80732,1.77298,1.80239,1255292.6195866,0
+WIT.US,D,20191211,000000,1.80732,1.81225,1.79258,1.79742,1601595.1334879,0
+WIT.US,D,20191212,000000,1.80239,1.81468,1.7778,1.80732,4459670.23702,0
+WIT.US,D,20191213,000000,1.81708,1.83674,1.81225,1.82206,2880062.1820553,0
+WIT.US,D,20191216,000000,1.81708,1.84659,1.81708,1.84659,4017682.545046,0
+WIT.US,D,20191217,000000,1.83674,1.86625,1.83674,1.86625,4549563.3146374,0
+WIT.US,D,20191218,000000,1.88094,1.88586,1.85147,1.85634,4912553.0246475,0
+WIT.US,D,20191219,000000,1.85147,1.86625,1.84659,1.86132,2145861.7162278,0
+WIT.US,D,20191220,000000,1.88586,1.90796,1.87606,1.89572,6460705.333227,0
+WIT.US,D,20191223,000000,1.89572,1.90552,1.88094,1.88094,1073816.8505873,0
+WIT.US,D,20191224,000000,1.88586,1.88586,1.87113,1.87606,236837.23974016,0
+WIT.US,D,20191226,000000,1.86625,1.87606,1.86132,1.86625,1319170.4669594,0
+WIT.US,D,20191227,000000,1.84659,1.85634,1.84171,1.84659,656892.09762805,0
+WIT.US,D,20191230,000000,1.84659,1.85634,1.83674,1.84171,766393.53474726,0
+WIT.US,D,20191231,000000,1.82693,1.84171,1.82693,1.84171,659963.94001311,0
+WIT.US,D,20200102,000000,1.84171,1.85634,1.83674,1.84659,1068516.9681728,0
+WIT.US,D,20200103,000000,1.84171,1.87113,1.84171,1.86132,850884.26823559,0
+WIT.US,D,20200106,000000,1.87113,1.89074,1.85634,1.89074,1480726.4732067,0
+WIT.US,D,20200107,000000,1.90065,1.90065,1.88586,1.89074,2105353.1759989,0
+WIT.US,D,20200108,000000,1.90065,1.90552,1.89074,1.89572,1850301.859697,0
+WIT.US,D,20200109,000000,1.89074,1.90065,1.87606,1.89074,1813885.7608928,0
+WIT.US,D,20200110,000000,1.89074,1.90065,1.88586,1.90065,1291110.020529,0
+WIT.US,D,20200113,000000,1.91533,1.93499,1.9104,1.92518,1327461.8296299,0
+WIT.US,D,20200114,000000,1.90065,1.93006,1.85147,1.93006,4573501.1838447,0
+WIT.US,D,20200115,000000,1.85634,1.88094,1.84171,1.84659,2605135.3021724,0
+WIT.US,D,20200116,000000,1.85634,1.88094,1.85634,1.86625,1396167.4319086,0
+WIT.US,D,20200117,000000,1.88094,1.89074,1.86625,1.88094,1643642.6084891,0
+WIT.US,D,20200121,000000,1.85634,1.86625,1.85147,1.85634,1762630.7949493,0
+WIT.US,D,20200122,000000,1.86132,1.86132,1.85147,1.86132,954527.30614301,0
+WIT.US,D,20200123,000000,1.86625,1.86625,1.84171,1.86132,1209618.8035095,0
+WIT.US,D,20200124,000000,1.86132,1.87118,1.85634,1.87118,1029812.5577423,0
+WIT.US,D,20200127,000000,1.83176,1.84654,1.82196,1.84166,607172.04835045,0
+WIT.US,D,20200128,000000,1.83176,1.85634,1.83176,1.85142,1347725.1404838,0
+WIT.US,D,20200129,000000,1.84166,1.86132,1.84166,1.85142,755606.92796806,0
+WIT.US,D,20200130,000000,1.82196,1.82196,1.80961,1.82196,1147707.8192466,0
+WIT.US,D,20200131,000000,1.7776,1.78746,1.77268,1.78746,1212178.3373215,0
+WIT.US,D,20200203,000000,1.76287,1.79726,1.75296,1.78746,1652122.822163,0
+WIT.US,D,20200204,000000,1.79726,1.82684,1.79726,1.82196,1332719.5219266,0
+WIT.US,D,20200205,000000,1.82196,1.84166,1.81698,1.84166,1349165.631648,0
+WIT.US,D,20200206,000000,1.81698,1.84654,1.8121,1.84654,1247087.646205,0
+WIT.US,D,20200207,000000,1.83176,1.85142,1.83176,1.84166,999783.23914879,0
+WIT.US,D,20200210,000000,1.83176,1.84166,1.82196,1.83176,1049806.6554638,0
+WIT.US,D,20200211,000000,1.82196,1.86132,1.82196,1.84654,3435378.5575472,0
+WIT.US,D,20200212,000000,1.86132,1.88098,1.85142,1.87611,1751570.9569311,0
+WIT.US,D,20200213,000000,1.86625,1.88592,1.85142,1.86625,2491268.1923895,0
+WIT.US,D,20200214,000000,1.86376,1.88098,1.86132,1.87118,1469017.710996,0
+WIT.US,D,20200218,000000,1.85142,1.87611,1.85142,1.87118,855571.38941567,0
+WIT.US,D,20200219,000000,1.87118,1.89333,1.87118,1.88592,1219537.4992943,0
+WIT.US,D,20200220,000000,1.85634,1.88592,1.85634,1.88098,1742670.8511327,0
+WIT.US,D,20200221,000000,1.89582,1.89582,1.87118,1.87611,2577633.3725392,0
+WIT.US,D,20200224,000000,1.84166,1.85978,1.82684,1.82684,1855786.5750084,0
+WIT.US,D,20200225,000000,1.84654,1.85142,1.79726,1.80224,2067731.6452581,0
+WIT.US,D,20200226,000000,1.80224,1.81698,1.78746,1.79238,1404711.9352858,0
+WIT.US,D,20200227,000000,1.74311,1.7776,1.7333,1.75296,3147868.9772996,0
+WIT.US,D,20200228,000000,1.69881,1.70872,1.65944,1.69881,4766531.0179562,0
+WIT.US,D,20200302,000000,1.63973,1.72838,1.63973,1.71847,4036441.0750324,0
+WIT.US,D,20200303,000000,1.69881,1.74311,1.69881,1.71847,4814557.4353629,0
+WIT.US,D,20200304,000000,1.7333,1.7678,1.7234,1.75296,2231696.5063254,0
+WIT.US,D,20200305,000000,1.73824,1.7579,1.72838,1.7333,2982150.2127646,0
+WIT.US,D,20200306,000000,1.7234,1.74072,1.69881,1.72838,2088129.5626783,0
+WIT.US,D,20200309,000000,1.60036,1.65451,1.57079,1.60036,5170633.9932167,0
+WIT.US,D,20200310,000000,1.66432,1.66432,1.58552,1.62494,3020681.8446174,0
+WIT.US,D,20200311,000000,1.60528,1.61508,1.53634,1.5462,4346741.3550944,0
+WIT.US,D,20200312,000000,1.38862,1.44282,1.38862,1.41808,4086380.1111118,0
+WIT.US,D,20200313,000000,1.48707,1.52644,1.43292,1.50678,4586095.9385288,0
+WIT.US,D,20200316,000000,1.34432,1.42798,1.34432,1.35905,2332249.6203687,0
+WIT.US,D,20200317,000000,1.35905,1.39842,1.31962,1.3689,2731858.3435589,0
+WIT.US,D,20200318,000000,1.2803,1.33934,1.2803,1.29504,2723952.7191081,0
+WIT.US,D,20200319,000000,1.24088,1.30489,1.24088,1.26547,6059573.7476902,0
+WIT.US,D,20200320,000000,1.36398,1.3689,1.29996,1.30982,4288523.0106639,0
+WIT.US,D,20200323,000000,1.28513,1.33934,1.25074,1.3246,2934609.986239,0
+WIT.US,D,20200324,000000,1.32953,1.38862,1.31962,1.33934,3572713.4180821,0
+WIT.US,D,20200325,000000,1.34432,1.4034,1.32953,1.37383,2549946.6100091,0
+WIT.US,D,20200326,000000,1.39842,1.48214,1.39842,1.47726,3367554.9296354,0
+WIT.US,D,20200327,000000,1.43292,1.492,1.41808,1.46248,5152166.7759482,0
+WIT.US,D,20200330,000000,1.45258,1.48707,1.44521,1.48214,2375353.8573677,0
+WIT.US,D,20200331,000000,1.52156,1.5462,1.492,1.52644,4208781.6790057,0
+WIT.US,D,20200401,000000,1.43784,1.49936,1.43292,1.48707,2489681.0403397,0
+WIT.US,D,20200402,000000,1.47726,1.51664,1.46492,1.48707,1971228.7825217,0
+WIT.US,D,20200403,000000,1.41808,1.44282,1.39842,1.43784,1562382.4325909,0
+WIT.US,D,20200406,000000,1.45755,1.50678,1.45258,1.50678,3135919.1287016,0
+WIT.US,D,20200407,000000,1.50186,1.57577,1.50186,1.52156,3320215.6084325,0
+WIT.US,D,20200408,000000,1.52156,1.56094,1.52156,1.54127,1889498.4881682,0
+WIT.US,D,20200409,000000,1.556,1.57079,1.51171,1.52644,2120674.2159129,0
+WIT.US,D,20200413,000000,1.49698,1.51664,1.48214,1.49698,1505801.4665409,0
+WIT.US,D,20200414,000000,1.50678,1.56094,1.50678,1.52644,2980454.5718404,0
+WIT.US,D,20200415,000000,1.48707,1.53136,1.38862,1.51171,4060015.3056055,0
+WIT.US,D,20200416,000000,1.49698,1.5462,1.48707,1.50678,3662783.2923836,0
+WIT.US,D,20200417,000000,1.52644,1.52644,1.45755,1.492,2886392.7087756,0
+WIT.US,D,20200420,000000,1.45258,1.48707,1.45258,1.45755,2413395.280233,0
+WIT.US,D,20200421,000000,1.46248,1.46248,1.4034,1.42306,2319427.8426699,0
+WIT.US,D,20200422,000000,1.45258,1.4674,1.43784,1.44764,4357079.9430038,0
+WIT.US,D,20200423,000000,1.4674,1.49698,1.4674,1.47726,1556660.6489985,0
+WIT.US,D,20200424,000000,1.45258,1.47228,1.43292,1.44764,1119546.9201548,0
+WIT.US,D,20200427,000000,1.47726,1.492,1.47228,1.47228,2255568.0767762,0
+WIT.US,D,20200428,000000,1.48707,1.49698,1.46492,1.47228,2746980.4872033,0
+WIT.US,D,20200429,000000,1.44282,1.5806,1.44282,1.556,4967568.9382331,0
+WIT.US,D,20200430,000000,1.62494,1.67422,1.60036,1.62002,4427921.1688636,0
+WIT.US,D,20200501,000000,1.59045,1.59045,1.53136,1.57079,2434570.7012523,0
+WIT.US,D,20200504,000000,1.57577,1.59543,1.56094,1.5806,2077073.7427666,0
+WIT.US,D,20200505,000000,1.57079,1.59294,1.52156,1.53634,1102112.3562453,0
+WIT.US,D,20200506,000000,1.54127,1.55352,1.492,1.50186,2594646.0352709,0
+WIT.US,D,20200507,000000,1.48707,1.51664,1.48214,1.48214,2559612.1650873,0
+WIT.US,D,20200508,000000,1.50678,1.52644,1.50186,1.52156,1294676.090008,0
+WIT.US,D,20200511,000000,1.52156,1.52156,1.48214,1.48707,2042889.7020984,0
+WIT.US,D,20200512,000000,1.51664,1.52644,1.492,1.492,3176634.6014129,0
+WIT.US,D,20200513,000000,1.50678,1.50678,1.4034,1.41326,1816370.9597354,0
+WIT.US,D,20200514,000000,1.42306,1.44033,1.37383,1.43784,3493850.0426844,0
+WIT.US,D,20200515,000000,1.42798,1.44282,1.41326,1.43292,1363793.5481985,0
+WIT.US,D,20200518,000000,1.45258,1.45755,1.42798,1.44282,1536570.1167222,0
+WIT.US,D,20200519,000000,1.44764,1.45755,1.38862,1.42306,3421604.4886185,0
+WIT.US,D,20200520,000000,1.44764,1.46492,1.43292,1.44282,2308771.8243505,0
+WIT.US,D,20200521,000000,1.45755,1.48707,1.45755,1.47726,1169427.6936906,0
+WIT.US,D,20200522,000000,1.4674,1.47228,1.43784,1.45755,1827687.9565667,0
+WIT.US,D,20200526,000000,1.47228,1.50186,1.45755,1.45755,3301933.224061,0
+WIT.US,D,20200527,000000,1.52644,1.53634,1.48458,1.53634,3667404.1148072,0
+WIT.US,D,20200528,000000,1.53634,1.54127,1.492,1.50678,2581868.4567431,0
+WIT.US,D,20200529,000000,1.57577,1.65451,1.56651,1.62992,4854485.359209,0
+WIT.US,D,20200601,000000,1.64958,1.65944,1.6348,1.64466,1722268.915606,0
+WIT.US,D,20200602,000000,1.65944,1.6693,1.65018,1.6693,1257930.5064745,0
+WIT.US,D,20200603,000000,1.64466,1.65944,1.62992,1.65451,1453837.304808,0
+WIT.US,D,20200604,000000,1.66432,1.67422,1.62494,1.62992,2077869.3278448,0
+WIT.US,D,20200605,000000,1.65944,1.66854,1.6348,1.63973,2575785.0435698,0
+WIT.US,D,20200608,000000,1.67914,1.7136,1.65944,1.70872,2547366.9856649,0
+WIT.US,D,20200609,000000,1.66432,1.6693,1.61021,1.6348,1884891.7291172,0
+WIT.US,D,20200610,000000,1.65451,1.65451,1.60528,1.61508,1513905.9872612,0
+WIT.US,D,20200611,000000,1.59045,1.59045,1.53634,1.53634,2992966.9553422,0
+WIT.US,D,20200612,000000,1.53136,1.56586,1.51664,1.55108,1488830.993927,0
+WIT.US,D,20200615,000000,1.55108,1.66432,1.5462,1.65451,4029825.2627538,0
+WIT.US,D,20200616,000000,1.62494,1.65451,1.59294,1.64958,5072652.4673047,0
+WIT.US,D,20200617,000000,1.65944,1.69388,1.6348,1.65944,3825866.1790839,0
+WIT.US,D,20200618,000000,1.64958,1.65202,1.62992,1.64466,1873892.1626959,0
+WIT.US,D,20200619,000000,1.65451,1.67422,1.61508,1.62494,8201700.6339678,0
+WIT.US,D,20200622,000000,1.60528,1.62002,1.59543,1.60036,2460712.5018504,0
+WIT.US,D,20200623,000000,1.6348,1.63724,1.59045,1.59543,4324573.4617806,0
+WIT.US,D,20200624,000000,1.59543,1.59543,1.556,1.57079,2542736.1179752,0
+WIT.US,D,20200625,000000,1.57079,1.61021,1.56094,1.60528,2132232.2991315,0
+WIT.US,D,20200626,000000,1.63973,1.63973,1.60528,1.61021,2334244.6102237,0
+WIT.US,D,20200629,000000,1.60036,1.61508,1.5806,1.61021,1346648.2879538,0
+WIT.US,D,20200630,000000,1.60528,1.6348,1.59045,1.62992,1512306.780892,0
+WIT.US,D,20200701,000000,1.61508,1.62002,1.59543,1.60528,1288385.7443523,0
+WIT.US,D,20200702,000000,1.63973,1.65944,1.6348,1.65451,1483790.2793789,0
+WIT.US,D,20200706,000000,1.6693,1.6693,1.6348,1.64958,2393997.8713202,0
+WIT.US,D,20200707,000000,1.64958,1.67422,1.64958,1.65944,1403241.3083232,0
+WIT.US,D,20200708,000000,1.65451,1.65944,1.61508,1.62002,1970298.5908773,0
+WIT.US,D,20200709,000000,1.62992,1.63973,1.60772,1.62992,1576001.804421,0
+WIT.US,D,20200710,000000,1.6348,1.65451,1.62002,1.65451,1092732.0867255,0
+WIT.US,D,20200713,000000,1.65451,1.68652,1.65202,1.6693,1745811.0013275,0
+WIT.US,D,20200714,000000,1.67422,1.71847,1.66188,1.71847,2473148.5413294,0
+WIT.US,D,20200715,000000,1.90562,1.9204,1.86625,1.89582,5720077.9061242,0
+WIT.US,D,20200716,000000,1.88592,1.88592,1.86625,1.87611,2335986.4593721,0
+WIT.US,D,20200717,000000,1.87118,1.89582,1.86625,1.87611,2105154.2797294,0
+WIT.US,D,20200720,000000,1.9204,1.94992,1.91548,1.94504,2010799.0948933,0
+WIT.US,D,20200721,000000,1.9549,1.97462,1.93026,1.93026,2197070.473947,0
+WIT.US,D,20200722,000000,1.91548,1.93519,1.90075,1.92534,2148682.4269594,0
+WIT.US,D,20200723,000000,1.92534,1.93519,1.90562,1.91548,1058379.2855861,0
+WIT.US,D,20200724,000000,1.93519,1.9549,1.9204,1.94992,1853612.7794161,0
+WIT.US,D,20200727,000000,1.94012,1.97949,1.93519,1.9549,2280761.6042508,0
+WIT.US,D,20200728,000000,1.97462,1.9992,1.96964,1.97949,1822968.6905349,0
+WIT.US,D,20200729,000000,1.9992,2.06322,1.9893,2.05335,3189918.461354,0
+WIT.US,D,20200730,000000,2.04843,2.11492,2.04843,2.10258,1620906.153112,0
+WIT.US,D,20200731,000000,2.06814,2.13708,2.06322,2.12722,6121526.9220709,0
+WIT.US,D,20200803,000000,2.08785,2.11064,2.07307,2.09766,1376346.1127648,0
+WIT.US,D,20200804,000000,2.08287,2.12966,2.07799,2.10756,2278139.7897887,0
+WIT.US,D,20200805,000000,2.11244,2.12722,2.09273,2.09766,2265878.5379404,0
+WIT.US,D,20200806,000000,2.10756,2.13464,2.10756,2.11244,1891987.7051172,0
+WIT.US,D,20200807,000000,2.08287,2.10258,2.06814,2.07307,1543348.6623122,0
+WIT.US,D,20200810,000000,2.07799,2.09273,2.06814,2.08287,1050998.0240278,0
+WIT.US,D,20200811,000000,2.10756,2.11492,2.08785,2.09273,1351074.2322143,0
+WIT.US,D,20200812,000000,2.09273,2.09273,2.06322,2.07307,1019678.8932621,0
+WIT.US,D,20200813,000000,2.07799,2.1198,2.06322,2.11244,2810864.3617358,0
+WIT.US,D,20200814,000000,2.08785,2.08785,2.05828,2.07307,1556990.1337279,0
+WIT.US,D,20200817,000000,2.10756,2.12722,2.09766,2.12224,1229713.3538923,0
+WIT.US,D,20200818,000000,2.12722,2.13708,2.11244,2.11736,1263698.4982911,0
+WIT.US,D,20200819,000000,2.10258,2.12473,2.10014,2.10258,1578470.9308378,0
+WIT.US,D,20200820,000000,2.06322,2.09273,2.06322,2.08785,1292908.1231677,0
+WIT.US,D,20200821,000000,2.07307,2.08287,2.05335,2.07799,1090041.9644537,0
+WIT.US,D,20200824,000000,2.09766,2.10756,2.07307,2.10258,1404752.1163503,0
+WIT.US,D,20200825,000000,2.08287,2.09273,2.06814,2.08287,1651670.7851868,0
+WIT.US,D,20200826,000000,2.09273,2.09766,2.07307,2.08287,1188427.3100644,0
+WIT.US,D,20200827,000000,2.10258,2.10258,2.08287,2.09766,779147.0046363,0
+WIT.US,D,20200828,000000,2.11736,2.12224,2.09766,2.12224,1382178.3942846,0
+WIT.US,D,20200831,000000,2.10756,2.15673,2.08785,2.11736,1096487.0072079,0
+WIT.US,D,20200901,000000,2.12224,2.12966,2.10756,2.10756,1492790.8378387,0
+WIT.US,D,20200902,000000,2.12224,2.15429,2.11244,2.13215,1546056.8660631,0
+WIT.US,D,20200903,000000,2.16664,2.17157,2.10258,2.11736,2191049.3414238,0
+WIT.US,D,20200904,000000,2.10756,2.12224,2.07799,2.12224,2143531.2144837,0
+WIT.US,D,20200908,000000,2.12224,2.13708,2.09766,2.10756,1347325.3388915,0
+WIT.US,D,20200909,000000,2.14201,2.16167,2.12224,2.14201,2292850.0775215,0
+WIT.US,D,20200910,000000,2.16167,2.17157,2.11736,2.13215,1389115.6550796,0
+WIT.US,D,20200911,000000,2.16664,2.20601,2.16664,2.18133,2576512.3208382,0
+WIT.US,D,20200914,000000,2.26017,2.27744,2.23802,2.27002,4333855.2876923,0
+WIT.US,D,20200915,000000,2.28476,2.3094,2.26758,2.28968,2602822.8819074,0
+WIT.US,D,20200916,000000,2.32911,2.33896,2.3094,2.32418,1585898.4006204,0
+WIT.US,D,20200917,000000,2.3094,2.4079,2.2996,2.37834,4982449.9954902,0
+WIT.US,D,20200918,000000,2.39805,2.42264,2.33896,2.33896,5694699.5457526,0
+WIT.US,D,20200921,000000,2.33404,2.33896,2.2996,2.32911,1887567.7880164,0
+WIT.US,D,20200922,000000,2.33404,2.36355,2.31577,2.34389,3856610.7206265,0
+WIT.US,D,20200923,000000,2.34877,2.35374,2.32169,2.32418,3193249.4716054,0
+WIT.US,D,20200924,000000,2.28476,2.28968,2.25032,2.26017,3526099.3650945,0
+WIT.US,D,20200925,000000,2.3094,2.33896,2.30452,2.32911,2921145.3115073,0
+WIT.US,D,20200928,000000,2.3094,2.32418,2.27988,2.2996,3086498.4283549,0
+WIT.US,D,20200929,000000,2.28476,2.3094,2.27988,2.28476,3560677.1801953,0
+WIT.US,D,20200930,000000,2.32418,2.34633,2.31427,2.31427,4149006.3183238,0
+WIT.US,D,20201001,000000,2.32911,2.32911,2.28725,2.30452,2762363.8077674,0
+WIT.US,D,20201002,000000,2.28968,2.29461,2.27495,2.27988,2950198.2302322,0
+WIT.US,D,20201005,000000,2.43254,2.4424,2.40297,2.41283,6223763.622719,0
+WIT.US,D,20201006,000000,2.39805,2.4079,2.33404,2.34389,6067939.4453301,0
+WIT.US,D,20201007,000000,2.42756,2.48913,2.39805,2.44722,7626257.5632414,0
+WIT.US,D,20201008,000000,2.59993,2.61959,2.54822,2.57534,5385980.3905808,0
+WIT.US,D,20201009,000000,2.66887,2.7072,2.65408,2.65906,6609622.3856192,0
+WIT.US,D,20201012,000000,2.68366,2.68853,2.65408,2.66394,4495407.2758332,0
+WIT.US,D,20201013,000000,2.6295,2.6511,2.54672,2.60491,6619225.6600473,0
+WIT.US,D,20201014,000000,2.50142,2.54084,2.4867,2.51621,4801295.6750073,0
+WIT.US,D,20201015,000000,2.46206,2.49655,2.44722,2.47684,4609003.1634303,0
+WIT.US,D,20201016,000000,2.4522,2.47684,2.4522,2.46698,2945701.9691087,0
+WIT.US,D,20201019,000000,2.46698,2.4867,2.4522,2.4522,3003954.4674441,0
+WIT.US,D,20201020,000000,2.47684,2.50142,2.46698,2.4867,3789825.7732333,0
+WIT.US,D,20201021,000000,2.46698,2.48172,2.46206,2.46206,3702642.90842,0
+WIT.US,D,20201022,000000,2.47191,2.4867,2.46206,2.47191,3542575.6106143,0
+WIT.US,D,20201023,000000,2.46206,2.4867,2.45404,2.48172,2590646.0102946,0
+WIT.US,D,20201026,000000,2.43747,2.44722,2.42264,2.42756,3029575.9232562,0
+WIT.US,D,20201027,000000,2.41771,2.43254,2.39312,2.41771,3167650.1153789,0
+WIT.US,D,20201028,000000,2.38818,2.39805,2.36848,2.37834,3438699.5225325,0
+WIT.US,D,20201029,000000,2.40297,2.40297,2.37834,2.39805,3347594.9858188,0
+WIT.US,D,20201030,000000,2.39805,2.41283,2.35868,2.38327,3870143.7031679,0
+WIT.US,D,20201102,000000,2.36848,2.37027,2.34389,2.34877,2058839.5756726,0
+WIT.US,D,20201103,000000,2.36355,2.40297,2.35374,2.38818,2963100.3700601,0
+WIT.US,D,20201104,000000,2.43254,2.46206,2.41771,2.45713,2026594.271369,0
+WIT.US,D,20201105,000000,2.4867,2.54084,2.47191,2.52606,4827752.8969621,0
+WIT.US,D,20201106,000000,2.5064,2.531,2.50142,2.51621,2268604.8231703,0
+WIT.US,D,20201109,000000,2.57042,2.59993,2.49162,2.50142,2154126.9612063,0
+WIT.US,D,20201110,000000,2.47684,2.47684,2.40297,2.42264,3206854.780063,0
+WIT.US,D,20201111,000000,2.45713,2.50142,2.44339,2.49162,2481425.8406273,0
+WIT.US,D,20201112,000000,2.48172,2.48172,2.4424,2.44722,1950368.7828592,0
+WIT.US,D,20201113,000000,2.46206,2.49655,2.44942,2.49162,2011389.7565422,0
+WIT.US,D,20201116,000000,2.4867,2.51128,2.47684,2.51128,1494912.3980471,0
+WIT.US,D,20201117,000000,2.51128,2.51372,2.4867,2.50142,1817801.4056334,0
+WIT.US,D,20201118,000000,2.49655,2.50142,2.47738,2.49162,2009864.8851425,0
+WIT.US,D,20201119,000000,2.48172,2.4867,2.4522,2.45713,1955140.2842748,0
+WIT.US,D,20201120,000000,2.48172,2.5064,2.47928,2.49162,2089537.9089909,0
+WIT.US,D,20201123,000000,2.53593,2.54578,2.5064,2.52114,2319349.489594,0
+WIT.US,D,20201124,000000,2.52606,2.52606,2.5064,2.52606,1753664.3903943,0
+WIT.US,D,20201125,000000,2.50142,2.5064,2.47684,2.50142,1192594.0864585,0
+WIT.US,D,20201127,000000,2.49162,2.51621,2.4867,2.51128,1216646.4716998,0
+WIT.US,D,20201130,000000,2.51621,2.54578,2.4867,2.53593,2952368.007718,0
+WIT.US,D,20201201,000000,2.57042,2.58759,2.56051,2.57534,2067052.5852672,0
+WIT.US,D,20201202,000000,2.66394,2.70829,2.63935,2.64423,5445982.7742774,0
+WIT.US,D,20201203,000000,2.61959,2.62457,2.59008,2.595,2873595.0397156,0
+WIT.US,D,20201204,000000,2.60979,2.6295,2.5975,2.61959,2407502.7271164,0
+WIT.US,D,20201207,000000,2.60979,2.63438,2.60491,2.6295,2543630.1466615,0
+WIT.US,D,20201208,000000,2.63935,2.6738,2.63935,2.64916,2274609.8832677,0
+WIT.US,D,20201209,000000,2.64423,2.66887,2.595,2.61466,4206173.9279162,0
+WIT.US,D,20201210,000000,2.59993,2.64423,2.59008,2.61959,2975038.1643387,0
+WIT.US,D,20201211,000000,2.60491,2.62457,2.5975,2.61466,1275650.3559423,0
+WIT.US,D,20201214,000000,2.59993,2.60979,2.58515,2.58515,2926159.9083635,0
+WIT.US,D,20201215,000000,2.61959,2.66638,2.59008,2.66394,3497267.4422246,0
+WIT.US,D,20201216,000000,2.66887,2.67872,2.61716,2.64916,4371217.6505667,0
+WIT.US,D,20201217,000000,2.65906,2.7181,2.65906,2.67872,4232701.466734,0
+WIT.US,D,20201218,000000,2.69346,2.71316,2.63935,2.65906,6968553.8081094,0
+WIT.US,D,20201221,000000,2.59993,2.60242,2.4867,2.59008,3614937.6897674,0
+WIT.US,D,20201222,000000,2.63935,2.70829,2.63438,2.69844,3935170.7289868,0
+WIT.US,D,20201223,000000,2.79689,2.8264,2.74274,2.74762,4066564.8191276,0
+WIT.US,D,20201224,000000,2.76244,2.76738,2.73786,2.75752,1020783.8725373,0
+WIT.US,D,20201228,000000,2.76244,2.77474,2.72795,2.74762,2622121.8472121,0
+WIT.US,D,20201229,000000,2.74762,2.77718,2.74762,2.75254,1579519.6566226,0
+WIT.US,D,20201230,000000,2.7723,2.7821,2.75254,2.77718,1368677.5565949,0
+WIT.US,D,20201231,000000,2.79201,2.79201,2.76738,2.7821,2126594.8957747,0
+WIT.US,D,20210104,000000,2.84612,2.8609,2.79201,2.82153,3870109.549263,0
+WIT.US,D,20210105,000000,2.8954,2.93476,2.88549,2.8954,5710340.0251298,0
+WIT.US,D,20210106,000000,2.89046,3.01202,2.87324,2.98892,8035644.3484905,0
+WIT.US,D,20210107,000000,2.95448,2.95936,2.91013,2.93476,3665288.5817585,0
+WIT.US,D,20210108,000000,3.07264,3.11201,3.06035,3.1022,5081277.332811,0
+WIT.US,D,20210111,000000,3.16129,3.17607,3.1367,3.14163,5084923.7644192,0
+WIT.US,D,20210112,000000,3.24008,3.26223,3.1908,3.21052,6333032.0096638,0
+WIT.US,D,20210113,000000,3.25482,3.26965,3.1268,3.17607,6141291.9877244,0
+WIT.US,D,20210114,000000,3.19578,3.30902,3.18836,3.21544,5517442.7885313,0
+WIT.US,D,20210115,000000,3.16129,3.16129,3.1145,3.14646,5040443.3259592,0
+WIT.US,D,20210119,000000,3.1268,3.1268,3.08742,3.11699,5605043.536416,0
+WIT.US,D,20210120,000000,3.18095,3.24008,3.18095,3.23516,5431376.9573125,0
+WIT.US,D,20210121,000000,3.23023,3.24496,3.1908,3.24008,4989198.4052819,0
+WIT.US,D,20210122,000000,3.20161,3.23615,3.19668,3.23117,4126125.2111142,0
+WIT.US,D,20210125,000000,3.18678,3.20161,3.13994,3.17692,4583910.0886171,0
+WIT.US,D,20210126,000000,3.17692,3.20161,3.16214,3.19668,4080314.7794176,0
+WIT.US,D,20210127,000000,3.19668,3.30932,3.19668,3.26079,8525156.1945643,0
+WIT.US,D,20210128,000000,3.20654,3.23615,3.17199,3.21142,5276484.9806213,0
+WIT.US,D,20210129,000000,3.13252,3.1375,3.03386,3.03386,8800002.7123182,0
+WIT.US,D,20210201,000000,3.09798,3.14481,3.06841,3.14242,4544064.5359534,0
+WIT.US,D,20210202,000000,3.17692,3.20161,3.14979,3.18184,3270137.9476804,0
+WIT.US,D,20210203,000000,3.21142,3.22132,3.20161,3.20161,4384184.0800979,0
+WIT.US,D,20210204,000000,3.1917,3.20654,3.1572,3.18184,3256072.5660337,0
+WIT.US,D,20210205,000000,3.17199,3.18184,3.16214,3.17199,2518076.9986591,0
+WIT.US,D,20210208,000000,3.21142,3.25586,3.21142,3.25088,4019360.104491,0
+WIT.US,D,20210209,000000,3.25586,3.27562,3.25586,3.27562,2728246.0658556,0
+WIT.US,D,20210210,000000,3.26079,3.28299,3.21639,3.24596,2472903.4368357,0
+WIT.US,D,20210211,000000,3.25586,3.2805,3.23859,3.26572,2711301.7109337,0
+WIT.US,D,20210212,000000,3.30026,3.3249,3.2805,3.31997,3206266.1274673,0
+WIT.US,D,20210216,000000,3.2805,3.29533,3.22624,3.24596,3569601.3946325,0
+WIT.US,D,20210217,000000,3.21639,3.22624,3.19419,3.20161,3358323.3300544,0
+WIT.US,D,20210218,000000,3.22132,3.25088,3.20161,3.24596,3835477.489725,0
+WIT.US,D,20210219,000000,3.22624,3.26079,3.21639,3.23615,3291140.5901221,0
+WIT.US,D,20210222,000000,3.17692,3.18428,3.1572,3.17692,3798603.3267849,0
+WIT.US,D,20210223,000000,3.13252,3.13352,3.04128,3.10788,6184231.4823587,0
+WIT.US,D,20210224,000000,3.13252,3.15223,3.10788,3.14242,4271853.8960342,0
+WIT.US,D,20210225,000000,3.15223,3.1572,3.07822,3.08812,4144847.5781426,0
+WIT.US,D,20210226,000000,3.05358,3.07582,3.00978,3.02401,6084295.1476563,0
+WIT.US,D,20210301,000000,3.08812,3.1572,3.06348,3.15223,4109231.082523,0
+WIT.US,D,20210302,000000,3.21639,3.23366,3.18678,3.1917,3549506.8442497,0
+WIT.US,D,20210303,000000,3.25088,3.25586,3.17692,3.1917,5027812.4083171,0
+WIT.US,D,20210304,000000,3.22624,3.30026,3.15472,3.17692,6112184.8245624,0
+WIT.US,D,20210305,000000,3.12266,3.1473,3.06348,3.1473,5060186.2920272,0
+WIT.US,D,20210308,000000,3.12266,3.13008,3.06348,3.07334,2807127.5227324,0
+WIT.US,D,20210309,000000,3.11769,3.21142,3.11769,3.19668,4842627.9270595,0
+WIT.US,D,20210310,000000,3.22132,3.23615,3.19419,3.23117,3493866.1151102,0
+WIT.US,D,20210311,000000,3.23117,3.3348,3.23117,3.31997,5415220.1512558,0
+WIT.US,D,20210312,000000,3.24596,3.25586,3.19668,3.22624,2711679.4129405,0
+WIT.US,D,20210315,000000,3.23117,3.23615,3.20405,3.23615,2457570.3426023,0
+WIT.US,D,20210316,000000,3.24108,3.28543,3.24108,3.27562,4885117.3937708,0
+WIT.US,D,20210317,000000,3.19668,3.20654,3.14242,3.20161,3520385.6177151,0
+WIT.US,D,20210318,000000,3.15223,3.15223,3.09305,3.10296,3852608.686597,0
+WIT.US,D,20210319,000000,3.13252,3.17692,3.11276,3.1473,4141894.2698979,0
+WIT.US,D,20210322,000000,3.17199,3.19668,3.1572,3.18678,1972719.5000167,0
+WIT.US,D,20210323,000000,3.17692,3.18926,3.14242,3.1473,2419295.8695626,0
+WIT.US,D,20210324,000000,3.14242,3.14242,3.09798,3.1276,3689565.9809613,0
+WIT.US,D,20210325,000000,3.07334,3.09554,3.04372,3.08812,3992929.0002282,0
+WIT.US,D,20210326,000000,3.10788,3.16706,3.10788,3.16214,4744993.967356,0
+WIT.US,D,20210329,000000,3.1572,3.17692,3.10296,3.10296,4381057.9932757,0
+WIT.US,D,20210330,000000,3.1572,3.1572,3.11769,3.15223,3511113.8370695,0
+WIT.US,D,20210331,000000,3.1473,3.16706,3.1276,3.1276,3697911.5880689,0
+WIT.US,D,20210401,000000,3.16214,3.21142,3.16214,3.20654,3618103.9576542,0
+WIT.US,D,20210405,000000,3.25586,3.25586,3.20902,3.22624,1967327.2011537,0
+WIT.US,D,20210406,000000,3.20654,3.24352,3.20654,3.22132,2043484.3818538,0
+WIT.US,D,20210407,000000,3.25088,3.25088,3.20161,3.22624,3010849.5381214,0
+WIT.US,D,20210408,000000,3.25586,3.27562,3.23615,3.25088,2764202.0914707,0
+WIT.US,D,20210409,000000,3.29036,3.31504,3.27562,3.31504,2643184.7612506,0
+WIT.US,D,20210412,000000,3.18678,3.21639,3.14242,3.1473,2587507.8691531,0
+WIT.US,D,20210413,000000,3.10788,3.11276,3.06841,3.08812,5240185.4069043,0
+WIT.US,D,20210414,000000,3.10296,3.13252,3.0043,3.00922,5421118.7315322,0
+WIT.US,D,20210415,000000,3.12266,3.23615,3.12266,3.23615,5787172.2477144,0
+WIT.US,D,20210416,000000,3.43346,3.49234,3.4137,3.43346,5418085.0611585,0
+WIT.US,D,20210419,000000,3.44326,3.46302,3.4137,3.43346,2604781.7088043,0
+WIT.US,D,20210420,000000,3.40384,3.43838,3.36934,3.43346,2406954.2555852,0
+WIT.US,D,20210421,000000,3.41862,3.46302,3.40384,3.4581,4032639.9463257,0
+WIT.US,D,20210422,000000,3.53704,3.56173,3.5247,3.53704,3379538.9321382,0
+WIT.US,D,20210423,000000,3.51728,3.53704,3.50498,3.53704,2514936.8484643,0
+WIT.US,D,20210426,000000,3.55182,3.55182,3.5346,3.5469,1441545.9171613,0
+WIT.US,D,20210427,000000,3.55675,3.57158,3.54196,3.56173,1575608.0299884,0
+WIT.US,D,20210428,000000,3.58144,3.59622,3.5469,3.55675,3624962.8653733,0
+WIT.US,D,20210429,000000,3.58636,3.611,3.56173,3.60612,1874316.0729269,0
+WIT.US,D,20210430,000000,3.611,3.62832,3.53211,3.53211,4267030.1592346,0
+WIT.US,D,20210503,000000,3.53704,3.55431,3.52226,3.55182,2515471.2566229,0
+WIT.US,D,20210504,000000,3.51235,3.51728,3.48522,3.51728,1794655.1033978,0
+WIT.US,D,20210505,000000,3.60612,3.60612,3.55675,3.57158,1153100.1181096,0
+WIT.US,D,20210506,000000,3.68009,3.71464,3.6357,3.70966,6966367.9581977,0
+WIT.US,D,20210507,000000,3.73932,3.74913,3.71215,3.72942,3850870.8555551,0
+WIT.US,D,20210510,000000,3.7541,3.79358,3.74913,3.74913,6066756.112979,0
+WIT.US,D,20210511,000000,3.71464,3.75904,3.69986,3.7245,5153155.2301362,0
+WIT.US,D,20210512,000000,3.65546,3.66282,3.58144,3.59622,4314050.0409743,0
+WIT.US,D,20210513,000000,3.6012,3.65546,3.59129,3.62584,3554017.1687457,0
+WIT.US,D,20210514,000000,3.62091,3.65048,3.59622,3.64555,1741216.2965959,0
+WIT.US,D,20210517,000000,3.61593,3.63076,3.59378,3.60612,2722566.4723811,0
+WIT.US,D,20210518,000000,3.64067,3.70966,3.64067,3.67516,2640297.7517625,0
+WIT.US,D,20210519,000000,3.69492,3.69986,3.66282,3.68502,3759139.4942344,0
+WIT.US,D,20210520,000000,3.6653,3.7344,3.6653,3.72942,2189948.3802551,0
+WIT.US,D,20210521,000000,3.73932,3.7541,3.70966,3.71956,2018787.0905264,0
+WIT.US,D,20210524,000000,3.73932,3.76889,3.7319,3.76889,1436896.9679926,0
+WIT.US,D,20210525,000000,3.77874,3.81822,3.7541,3.7541,1988359.9793938,0
+WIT.US,D,20210526,000000,3.84286,3.8676,3.83549,3.86262,2533765.6953137,0
+WIT.US,D,20210527,000000,3.91194,3.9342,3.89716,3.90706,4063840.5429509,0
+WIT.US,D,20210528,000000,3.91194,3.93663,3.89716,3.91194,2610220.2158915,0
+WIT.US,D,20210601,000000,3.9317,3.95142,3.90706,3.95142,2436796.7322285,0
+WIT.US,D,20210602,000000,3.94649,4.0106,3.94151,4.00079,4994142.6852751,0
+WIT.US,D,20210603,000000,3.95634,3.96126,3.92678,3.95142,6112010.0369316,0
+WIT.US,D,20210604,000000,3.99088,3.99582,3.97605,3.99088,1600357.5566997,0
+WIT.US,D,20210607,000000,4.01552,4.04026,4.0106,4.04026,2217819.9756821,0
+WIT.US,D,20210608,000000,4.04026,4.05006,4.03036,4.04514,1355877.8784816,0
+WIT.US,D,20210609,000000,4.02542,4.04026,4.00323,4.02542,3537832.2359439,0
+WIT.US,D,20210610,000000,4.05006,4.06983,4.04026,4.0649,1664289.6485096,0
+WIT.US,D,20210611,000000,4.0649,4.07968,4.04265,4.07968,3156019.7062441,0
+WIT.US,D,20210614,000000,4.09447,4.10188,4.05997,4.06983,2666590.2313526,0
+WIT.US,D,20210615,000000,4.06983,4.0747,4.01552,4.03528,3615102.4321321,0
+WIT.US,D,20210616,000000,4.03528,4.03528,3.96624,3.99582,4692569.732434,0
+WIT.US,D,20210617,000000,3.99088,4.00323,3.97118,3.97118,5148275.2398463,0
+WIT.US,D,20210618,000000,3.94151,3.95629,3.86262,3.8676,14962299.351538,0
+WIT.US,D,20210621,000000,3.89223,3.9218,3.87252,3.91687,3186796.3926383,0
+WIT.US,D,20210622,000000,3.93663,3.99088,3.93663,3.98098,4108260.709814,0
+WIT.US,D,20210623,000000,3.90208,3.90208,3.83798,3.84286,3770938.6638403,0
+WIT.US,D,20210624,000000,3.9218,3.9317,3.88232,3.88232,3145795.6343686,0
+WIT.US,D,20210625,000000,3.89716,3.90706,3.85276,3.86262,2793064.1501389,0
+WIT.US,D,20210628,000000,3.8873,3.90208,3.86262,3.88232,2589386.3339209,0
+WIT.US,D,20210629,000000,3.86262,3.87252,3.82314,3.87252,2907835.3338742,0
+WIT.US,D,20210630,000000,3.85769,3.8873,3.85276,3.85276,2896194.8794733,0
+WIT.US,D,20210701,000000,3.82314,3.82563,3.79358,3.80344,2194900.6964612,0
+WIT.US,D,20210702,000000,3.81822,3.84286,3.80926,3.82812,2422122.6074539,0
+WIT.US,D,20210706,000000,3.81822,3.81822,3.76396,3.78368,2176007.5599085,0
+WIT.US,D,20210707,000000,3.79851,3.79851,3.7541,3.78368,1895425.1951897,0
+WIT.US,D,20210708,000000,3.74913,3.74913,3.68994,3.71956,4531568.2248775,0
+WIT.US,D,20210709,000000,3.7344,3.76396,3.72942,3.76396,3274385.0862036,0
+WIT.US,D,20210712,000000,3.73932,3.74913,3.71708,3.74913,1917470.5362566,0
+WIT.US,D,20210713,000000,3.7245,3.72942,3.69492,3.71464,2984978.9597091,0
+WIT.US,D,20210714,000000,3.9218,4.01802,3.9218,3.92678,5871536.4108494,0
+WIT.US,D,20210715,000000,4.0205,4.04514,3.94151,3.98596,8685199.3837313,0
+WIT.US,D,20210716,000000,4.0205,4.0649,4.0111,4.0205,4928165.3772794,0
+WIT.US,D,20210719,000000,3.97118,4.00079,3.96624,3.98098,4807140.0108465,0
+WIT.US,D,20210720,000000,3.9983,4.055,3.944,4.05006,4412150.1010266,0
+WIT.US,D,20210721,000000,4.05006,4.10188,4.03036,4.08461,4186539.4507225,0
+WIT.US,D,20210722,000000,4.12901,4.17833,4.11916,4.11916,4074880.2904368,0
+WIT.US,D,20210723,000000,4.19317,4.24245,4.19317,4.21781,3187521.6608535,0
+WIT.US,D,20210726,000000,4.18819,4.20302,4.10924,4.12408,4944774.2203123,0
+WIT.US,D,20210727,000000,4.13394,4.13394,4.0649,4.11916,5929419.2433909,0
+WIT.US,D,20210728,000000,4.1315,4.16849,4.10437,4.16355,2909760.0068663,0
+WIT.US,D,20210729,000000,4.16355,4.16605,4.13394,4.1438,2617713.9844306,0
+WIT.US,D,20210730,000000,4.10437,4.13892,4.09944,4.10924,8675574.0097176,0
+WIT.US,D,20210802,000000,4.1438,4.17584,4.13642,4.1438,1940691.1734616,0
+WIT.US,D,20210803,000000,4.18326,4.23264,4.18326,4.22766,3074896.1459653,0
+WIT.US,D,20210804,000000,4.22274,4.22274,4.17833,4.2079,3478655.5731238,0
+WIT.US,D,20210805,000000,4.22274,4.23757,4.21532,4.22766,2256763.4634466,0
+WIT.US,D,20210806,000000,4.20302,4.22274,4.16605,4.18326,2666389.3260298,0
+WIT.US,D,20210809,000000,4.19317,4.1981,4.16849,4.18819,952739.24877041,0
+WIT.US,D,20210810,000000,4.2079,4.21781,4.20054,4.21781,1714505.9339344,0
+WIT.US,D,20210811,000000,4.21781,4.21781,4.1981,4.2079,2099534.9578516,0
+WIT.US,D,20210812,000000,4.21288,4.29182,4.20054,4.29182,3689449.4558741,0
+WIT.US,D,20210813,000000,4.33129,4.40033,4.32502,4.37076,4203612.385051,0
+WIT.US,D,20210816,000000,4.351,4.37564,4.30417,4.36584,6349916.0929888,0
+WIT.US,D,20210817,000000,4.4398,4.44473,4.37814,4.4053,5094709.862691,0
+WIT.US,D,20210818,000000,4.4053,4.44473,4.36335,4.37076,7621273.1021837,0
+WIT.US,D,20210819,000000,4.3411,4.3732,4.32138,4.35593,3873812.2343615,0
+WIT.US,D,20210820,000000,4.3411,4.38555,4.3288,4.38555,3329025.3068357,0
+WIT.US,D,20210823,000000,4.42502,4.49406,4.42502,4.4842,4016436.9320448,0
+WIT.US,D,20210824,000000,4.4842,4.48913,4.44966,4.45458,2988868.4867578,0
+WIT.US,D,20210825,000000,4.44966,4.49898,4.4398,4.48913,3230565.6262556,0
+WIT.US,D,20210826,000000,4.46941,4.46941,4.42994,4.4398,2273647.5467717,0
+WIT.US,D,20210827,000000,4.4842,4.5187,4.4645,4.50396,3241699.7992432,0
+WIT.US,D,20210830,000000,4.50884,4.54338,4.50396,4.53353,2165765.406554,0
+WIT.US,D,20210831,000000,4.58778,4.63711,4.58286,4.6075,6043531.4576675,0
+WIT.US,D,20210901,000000,4.61242,4.63716,4.60013,4.6075,3924195.2712043,0
+WIT.US,D,20210902,000000,4.65189,4.69136,4.65189,4.68151,2045394.9914732,0
+WIT.US,D,20210903,000000,4.72108,4.74452,4.71122,4.73606,4038367.7570777,0
+WIT.US,D,20210907,000000,4.81968,4.83462,4.74602,4.75547,3444644.3110331,0
+WIT.US,D,20210908,000000,4.71615,4.73108,4.63716,4.64204,5294755.3106734,0
+WIT.US,D,20210909,000000,4.6939,4.6939,4.63955,4.64696,2337589.6838478,0
+WIT.US,D,20210910,000000,4.67166,4.684,4.63467,4.66672,3039530.7819991,0
+WIT.US,D,20210913,000000,4.71615,4.72108,4.68151,4.69639,3862402.8210818,0
+WIT.US,D,20210914,000000,4.71122,4.74801,4.71122,4.71122,3858422.8866378,0
+WIT.US,D,20210915,000000,4.73606,4.75996,4.726,4.75547,3601067.1862838,0
+WIT.US,D,20210916,000000,4.68151,4.69639,4.63218,4.67166,6206899.6299262,0
+WIT.US,D,20210917,000000,4.65189,4.67045,4.6075,4.6075,5419292.5021483,0
+WIT.US,D,20210920,000000,4.56314,4.59769,4.5302,4.57295,5019012.75518,0
+WIT.US,D,20210921,000000,4.62725,4.65189,4.62482,4.64204,2769873.6487323,0
+WIT.US,D,20210922,000000,4.64204,4.69639,4.64204,4.68151,2922260.3360487,0
+WIT.US,D,20210923,000000,4.71122,4.78534,4.70624,4.77538,3190669.8472612,0
+WIT.US,D,20210924,000000,4.73606,4.74104,4.70725,4.73108,2585195.4488881,0
+WIT.US,D,20210927,000000,4.56314,4.56807,4.47429,4.51377,7864782.4076928,0
+WIT.US,D,20210928,000000,4.42502,4.42616,4.34608,4.35593,5674484.4521761,0
+WIT.US,D,20210929,000000,4.38057,4.42502,4.37814,4.38555,4000223.8724978,0
+WIT.US,D,20210930,000000,4.38057,4.42004,4.35593,4.35593,4980145.6114381,0
+WIT.US,D,20211001,000000,4.3954,4.43488,4.38057,4.41018,4229428.7190261,0
+WIT.US,D,20211004,000000,4.4053,4.42004,4.33129,4.36584,4484375.5645602,0
+WIT.US,D,20211005,000000,4.39048,4.44473,4.39048,4.41512,2913149.2796613,0
+WIT.US,D,20211006,000000,4.3411,4.3411,4.29426,4.3411,3295490.19036,0
+WIT.US,D,20211007,000000,4.36584,4.42253,4.36086,4.40033,3000739.9822799,0
+WIT.US,D,20211008,000000,4.48913,4.49898,4.32632,4.351,8161613.9949167,0
+WIT.US,D,20211011,000000,4.38057,4.40033,4.35344,4.35593,4456654.6481253,0
+WIT.US,D,20211012,000000,4.42004,4.44473,4.3954,4.40033,4707989.2159561,0
+WIT.US,D,20211013,000000,4.61242,4.76792,4.57295,4.72108,7740884.0951443,0
+WIT.US,D,20211014,000000,4.8147,4.83412,4.74602,4.8147,5482633.9323093,0
+WIT.US,D,20211015,000000,4.84408,4.89833,4.82416,4.88837,4114151.2538775,0
+WIT.US,D,20211018,000000,4.8391,4.87394,4.81022,4.87394,4169325.8826681,0
+WIT.US,D,20211019,000000,4.90828,4.91326,4.86647,4.90828,2887991.9151448,0
+WIT.US,D,20211020,000000,4.86398,4.86398,4.80077,4.81022,2974395.2673059,0
+WIT.US,D,20211021,000000,4.75547,4.76542,4.72108,4.7505,3135559.5081738,0
+WIT.US,D,20211022,000000,4.66672,4.72357,4.6618,4.69639,2559294.7346774,0
+WIT.US,D,20211025,000000,4.59271,4.6075,4.56439,4.57792,3894475.3468078,0
+WIT.US,D,20211026,000000,4.59271,4.59769,4.53353,4.53353,2496777.0163397,0
+WIT.US,D,20211027,000000,4.54338,4.55324,4.5187,4.52368,3187105.7868353,0
+WIT.US,D,20211028,000000,4.49406,4.50884,4.45707,4.49898,3179638.1359882,0
+WIT.US,D,20211029,000000,4.4398,4.4398,4.40033,4.42004,3671136.9357041,0
+WIT.US,D,20211101,000000,4.45951,4.47922,4.42502,4.42502,2153592.5530477,0
+WIT.US,D,20211102,000000,4.42004,4.46693,4.41512,4.4645,2686270.9167706,0
+WIT.US,D,20211103,000000,4.45458,4.46201,4.42004,4.45458,2119856.5312492,0
+WIT.US,D,20211104,000000,4.44966,4.47429,4.42004,4.42994,3723772.121215,0
+WIT.US,D,20211105,000000,4.4398,4.4645,4.42253,4.42502,2357479.3108014,0
+WIT.US,D,20211108,000000,4.49898,4.54338,4.4842,4.53851,4191622.3553884,0
+WIT.US,D,20211109,000000,4.53353,4.53353,4.46941,4.47922,2708032.9813323,0
+WIT.US,D,20211110,000000,4.44473,4.45065,4.36584,4.3954,5732196.5151933,0
+WIT.US,D,20211111,000000,4.37564,4.42502,4.37076,4.41018,3390857.9380227,0
+WIT.US,D,20211112,000000,4.47429,4.53353,4.4645,4.51377,2566300.3032821,0
+WIT.US,D,20211115,000000,4.49406,4.50884,4.4645,4.4645,1704197.4818234,0
+WIT.US,D,20211116,000000,4.46941,4.50884,4.46941,4.4842,1257890.32541,0
+WIT.US,D,20211117,000000,4.49406,4.50396,4.47678,4.4842,1483183.5453041,0
+WIT.US,D,20211118,000000,4.42004,4.43736,4.3954,4.42004,1776983.4712075,0
+WIT.US,D,20211119,000000,4.42502,4.45458,4.41512,4.43488,1686150.1566795,0
+WIT.US,D,20211122,000000,4.40033,4.40033,4.28191,4.30168,3574061.4927979,0
+WIT.US,D,20211123,000000,4.3066,4.35344,4.28684,4.31646,2736420.9034389,0
+WIT.US,D,20211124,000000,4.25728,4.3066,4.21781,4.3066,2374831.5035285,0
+WIT.US,D,20211126,000000,4.18819,4.21288,4.11418,4.13394,3904442.2598701,0
+WIT.US,D,20211129,000000,4.18326,4.23508,4.17833,4.22274,3593758.2506416,0
+WIT.US,D,20211130,000000,4.24738,4.29675,4.20302,4.21288,8032112.4329164,0
+WIT.US,D,20211201,000000,4.26713,4.26713,4.14872,4.15862,5217744.2823516,0
+WIT.US,D,20211202,000000,4.23264,4.32632,4.21288,4.31646,5774111.3926815,0
+WIT.US,D,20211203,000000,4.29182,4.30168,4.20552,4.23757,2926065.4828618,0
+WIT.US,D,20211206,000000,4.15862,4.18326,4.11418,4.16849,2193002.1411611,0
+WIT.US,D,20211207,000000,4.2079,4.32138,4.2079,4.30168,6854951.8933526,0
+WIT.US,D,20211208,000000,4.3066,4.35593,4.29675,4.32138,2761881.6349927,0
+WIT.US,D,20211209,000000,4.32138,4.33129,4.29182,4.29675,2181514.3748054,0
+WIT.US,D,20211210,000000,4.26713,4.30417,4.26713,4.27699,3260721.5152025,0
+WIT.US,D,20211213,000000,4.2745,4.30904,4.26713,4.26713,2320844.2251954,0
+WIT.US,D,20211214,000000,4.22274,4.27211,4.21781,4.25235,3928402.2286629,0
+WIT.US,D,20211215,000000,4.21781,4.28191,4.19437,4.27699,2396127.4677415,0
+WIT.US,D,20211216,000000,4.32632,4.44473,4.31646,4.34608,5509800.3500534,0
+WIT.US,D,20211217,000000,4.4053,4.47429,4.3954,4.44473,5454692.0200193,0
+WIT.US,D,20211220,000000,4.3954,4.44966,4.36335,4.44473,3659530.6352081,0
+WIT.US,D,20211221,000000,4.54338,4.59271,4.52368,4.58778,3092591.8867943,0
+WIT.US,D,20211222,000000,4.55821,4.64696,4.55821,4.64204,3528303.2964852,0
+WIT.US,D,20211223,000000,4.6618,4.67852,4.64696,4.6618,2418090.437626,0
+WIT.US,D,20211227,000000,4.69136,4.75547,4.69136,4.75547,1588009.9155626,0
+WIT.US,D,20211228,000000,4.76542,4.7704,4.73606,4.7505,1430303.2552994,0
+WIT.US,D,20211229,000000,4.74602,4.77538,4.73606,4.77538,1189102.3519488,0
+WIT.US,D,20211230,000000,4.83412,4.86149,4.8147,4.8147,1933486.7085873,0
+WIT.US,D,20211231,000000,4.80525,4.82665,4.80027,4.8147,1217966.4196703,0
+WIT.US,D,20220103,000000,4.83412,4.859,4.79031,4.81022,2523668.1937916,0
+WIT.US,D,20220104,000000,4.83412,4.83412,4.80027,4.81968,3926891.4206357,0
+WIT.US,D,20220105,000000,4.79031,4.8147,4.69136,4.69136,3544126.5997061,0
+WIT.US,D,20220106,000000,4.69136,4.76542,4.68052,4.71122,4593885.0378924,0
+WIT.US,D,20220107,000000,4.7505,4.76792,4.71122,4.74104,4637833.0772469,0
+WIT.US,D,20220110,000000,4.59271,4.63218,4.56807,4.62232,4073837.5918117,0
+WIT.US,D,20220111,000000,4.63218,4.69883,4.61491,4.69136,4472343.3447799,0
+WIT.US,D,20220112,000000,4.3411,4.4053,4.22274,4.29182,16528157.446212,0
+WIT.US,D,20220113,000000,4.27699,4.38057,4.24001,4.25728,11185421.926356,0
+WIT.US,D,20220114,000000,4.20302,4.25235,4.17584,4.23264,9883884.9195759,0
+WIT.US,D,20220118,000000,4.15862,4.16849,4.12408,4.13394,9094680.5944821,0
+WIT.US,D,20220119,000000,4.08954,4.10437,4.04514,4.0649,10710509.870088,0
+WIT.US,D,20220120,000000,4.06983,4.09447,3.97605,3.99088,8145792.7007491,0
+WIT.US,D,20220121,000000,3.93011,3.96222,3.87824,3.88317,10584473.924905,0
+WIT.US,D,20220124,000000,3.73002,3.7671,3.63614,3.76461,10577671.270676,0
+WIT.US,D,20220125,000000,3.71523,3.74485,3.64604,3.6559,9649426.3988573,0
+WIT.US,D,20220126,000000,3.68064,3.71026,3.56452,3.61146,9800888.921689,0
+WIT.US,D,20220127,000000,3.58184,3.58184,3.49289,3.49782,6734999.3613432,0
+WIT.US,D,20220128,000000,3.56452,3.66088,3.54724,3.66088,10750329.30506,0
+WIT.US,D,20220131,000000,3.72508,3.80662,3.7226,3.7992,6413303.7313741,0
+WIT.US,D,20220201,000000,3.77944,3.81404,3.76212,3.81404,4826252.134201,0
+WIT.US,D,20220202,000000,3.85356,3.88317,3.83872,3.86834,8395511.9897848,0
+WIT.US,D,20220203,000000,3.77944,3.80164,3.73002,3.73002,5734159.3601967,0
+WIT.US,D,20220204,000000,3.73499,3.77452,3.71533,3.75476,5097279.4417691,0
+WIT.US,D,20220207,000000,3.69542,3.70533,3.6559,3.67566,7440914.3667789,0
+WIT.US,D,20220208,000000,3.6559,3.72508,3.62628,3.72508,7112038.3805741,0
+WIT.US,D,20220209,000000,3.76461,3.7893,3.74485,3.77944,5140906.0326073,0
+WIT.US,D,20220210,000000,3.71523,3.7671,3.68556,3.7004,4553677.8556476,0
+WIT.US,D,20220211,000000,3.66088,3.69298,3.58184,3.59662,3332689.8199229,0
+WIT.US,D,20220214,000000,3.55217,3.56208,3.50772,3.53734,5452058.1512378,0
+WIT.US,D,20220215,000000,3.67566,3.69542,3.65839,3.6905,4287862.032152,0
+WIT.US,D,20220216,000000,3.6658,3.69542,3.64112,3.68064,3776138.0935934,0
+WIT.US,D,20220217,000000,3.6658,3.67815,3.63614,3.63614,3309728.3505842,0
+WIT.US,D,20220218,000000,3.6559,3.67566,3.61638,3.62136,7212760.2550886,0
+WIT.US,D,20220222,000000,3.65097,3.73992,3.64604,3.70533,9426479.753133,0
+WIT.US,D,20220223,000000,3.72508,3.73499,3.64112,3.64112,19648293.452757,0
+WIT.US,D,20220224,000000,3.44844,3.54724,3.38916,3.54724,11596337.601112,0
+WIT.US,D,20220225,000000,3.59662,3.67074,3.57193,3.67074,7029856.0492443,0
+WIT.US,D,20220228,000000,3.61638,3.62628,3.5571,3.6016,7243352.1085858,0
+WIT.US,D,20220301,000000,3.57686,3.59169,3.49782,3.51265,6055481.3062655,0
+WIT.US,D,20220302,000000,3.56208,3.63122,3.5571,3.61638,8027129.9809118,0
+WIT.US,D,20220303,000000,3.63614,3.68308,3.58676,3.60652,10916867.763311,0
+WIT.US,D,20220304,000000,3.61146,3.6337,3.57193,3.61638,10430062.111935,0
+WIT.US,D,20220307,000000,3.60652,3.62628,3.56208,3.57686,10440935.108003,0
+WIT.US,D,20220308,000000,3.63122,3.74485,3.61638,3.69542,11519396.889653,0
+WIT.US,D,20220309,000000,3.76461,3.78686,3.71523,3.75476,5835437.7424552,0
+WIT.US,D,20220310,000000,3.68556,3.76954,3.68556,3.73992,8173517.6352905,0
+WIT.US,D,20220311,000000,3.76461,3.7893,3.72508,3.72508,4782253.8685157,0
+WIT.US,D,20220314,000000,3.7992,3.85351,3.7893,3.7992,5689120.4049395,0
+WIT.US,D,20220315,000000,3.77944,3.7992,3.7226,3.7893,7125071.1088618,0
+WIT.US,D,20220316,000000,3.84858,3.9326,3.83624,3.92767,4880494.562294,0
+WIT.US,D,20220317,000000,3.88317,3.94987,3.88317,3.9227,8319366.8634041,0
+WIT.US,D,20220318,000000,3.8881,3.97212,3.88074,3.9672,6091744.7170244,0
+WIT.US,D,20220321,000000,3.90294,3.91035,3.8659,3.89308,4816668.9503052,0
+WIT.US,D,20220322,000000,3.9326,3.98696,3.9326,3.95236,3655926.3937177,0
+WIT.US,D,20220323,000000,3.898,3.91777,3.86097,3.87824,7359792.8155533,0
+WIT.US,D,20220324,000000,3.90786,3.9227,3.87824,3.91777,3456300.8378598,0
+WIT.US,D,20220325,000000,3.86834,3.91284,3.86341,3.90294,3282117.9320768,0
+WIT.US,D,20220328,000000,3.8881,3.91777,3.87824,3.91284,3475254.2460094,0
+WIT.US,D,20220329,000000,3.95236,3.97705,3.93011,3.97212,5335137.2805489,0
+WIT.US,D,20220330,000000,3.90294,3.90786,3.86341,3.87824,4979940.6880089,0
+WIT.US,D,20220331,000000,3.84366,3.85356,3.80413,3.80906,5721281.3290075,0
+WIT.US,D,20220401,000000,3.86341,3.898,3.83872,3.898,15387593.820243,0
+WIT.US,D,20220404,000000,3.95728,3.9672,3.90786,3.91777,4217241.8021473,0
+WIT.US,D,20220405,000000,3.90234,3.92722,3.88242,3.91229,3501791.8300933,0
+WIT.US,D,20220406,000000,3.84758,3.85505,3.81274,3.83265,4210927.3478528,0
+WIT.US,D,20220407,000000,3.78288,3.78786,3.73808,3.75799,5470627.8302209,0
+WIT.US,D,20220408,000000,3.76296,3.80776,3.74804,3.77292,2273848.4520945,0
+WIT.US,D,20220411,000000,3.69826,3.72314,3.65346,3.66342,6218094.0745106,0
+WIT.US,D,20220412,000000,3.63853,3.66092,3.56387,3.58876,7876593.6316181,0
+WIT.US,D,20220413,000000,3.56387,3.57382,3.49916,3.54894,7060562.4187756,0
+WIT.US,D,20220414,000000,3.56884,3.56884,3.47427,3.48422,6513748.3565431,0
+WIT.US,D,20220418,000000,3.4693,3.48422,3.4245,3.43446,3711663.5574121,0
+WIT.US,D,20220419,000000,3.36974,3.45934,3.35481,3.45934,8417239.9004417,0
+WIT.US,D,20220420,000000,3.47925,3.5141,3.4693,3.47925,5080859.4497396,0
+WIT.US,D,20220421,000000,3.49916,3.50912,3.41454,3.41952,4473669.3199102,0
+WIT.US,D,20220422,000000,3.41952,3.44192,3.35979,3.36477,5643328.0547219,0
+WIT.US,D,20220425,000000,3.35979,3.41454,3.32495,3.41454,7615127.4083603,0
+WIT.US,D,20220426,000000,3.39962,3.39962,3.32992,3.33988,5320025.1821706,0
+WIT.US,D,20220427,000000,3.30504,3.35481,3.30504,3.31002,5296681.9927187,0
+WIT.US,D,20220428,000000,3.32992,3.39962,3.325,3.38966,4534915.3075547,0
+WIT.US,D,20220429,000000,3.27518,3.30006,3.20549,3.20549,4379748.0905713,0
+WIT.US,D,20220502,000000,3.1806,3.20051,3.14078,3.20051,5332553.6380982,0
+WIT.US,D,20220503,000000,3.18558,3.22042,3.17563,3.20051,4324543.3259822,0
+WIT.US,D,20220504,000000,3.18558,3.23536,3.12585,3.23038,11174707.645493,0
+WIT.US,D,20220505,000000,3.21544,3.2254,3.1159,3.15572,7595444.7138891,0
+WIT.US,D,20220506,000000,3.09101,3.12336,3.06363,3.10594,4997791.1259365,0
+WIT.US,D,20220509,000000,3.08105,3.09908,3.04621,3.05119,5361413.6877132,0
+WIT.US,D,20220510,000000,3.06114,3.1159,3.03376,3.09598,7658846.4156469,0
+WIT.US,D,20220511,000000,3.06114,3.08603,2.99146,2.99146,7844360.3816339,0
+WIT.US,D,20220512,000000,3.00639,3.10096,2.99644,3.09598,7717936.6891783,0
+WIT.US,D,20220513,000000,3.0263,3.08105,3.0263,3.06114,8693028.6641594,0
+WIT.US,D,20220516,000000,3.0263,3.03626,2.99146,3.00639,7360500.0022894,0
+WIT.US,D,20220517,000000,3.11092,3.13954,3.08852,3.12585,4368258.3151624,0
+WIT.US,D,20220518,000000,3.0711,3.09598,2.98648,2.99146,5314882.0059079,0
+WIT.US,D,20220519,000000,2.89688,2.9616,2.87698,2.94168,8294954.8576351,0
+WIT.US,D,20220520,000000,2.95662,2.95662,2.90186,2.95662,3979811.891705,0
+WIT.US,D,20220523,000000,2.99146,3.01634,2.95412,3.00639,7089673.6000441,0
+WIT.US,D,20220524,000000,2.95164,2.95662,2.89738,2.93173,6570299.1867946,0
+WIT.US,D,20220525,000000,2.8272,2.88196,2.8272,2.872,7114595.9053329,0
+WIT.US,D,20220526,000000,2.90186,2.96657,2.88693,2.95662,3812212.6533489,0
+WIT.US,D,20220527,000000,3.00639,3.04621,3.00639,3.03626,3579646.6607707,0
+WIT.US,D,20220531,000000,3.03128,3.06612,2.96657,2.97652,22382608.868414,0
+WIT.US,D,20220601,000000,3.01136,3.05617,2.9616,3.00142,9057707.9879338,0
+WIT.US,D,20220602,000000,3.03128,3.07608,3.01634,3.0711,4711876.7339516,0
+WIT.US,D,20220603,000000,3.04124,3.05866,3.00639,3.00639,3930320.8744953,0
+WIT.US,D,20220606,000000,3.02132,3.03626,2.99146,2.99644,4425188.856474,0
+WIT.US,D,20220607,000000,2.9616,3.00142,2.94418,2.99146,5013775.1534156,0
+WIT.US,D,20220608,000000,2.99146,3.0039,2.96657,2.97155,4376828.9362315,0
+WIT.US,D,20220609,000000,2.9616,2.9815,2.92178,2.93173,6673773.4642309,0
+WIT.US,D,20220610,000000,2.86702,2.88693,2.83218,2.83716,6554534.1461174,0
+WIT.US,D,20220613,000000,2.77742,2.79982,2.7625,2.7625,7851317.7329612,0
+WIT.US,D,20220614,000000,2.77742,2.82222,2.77742,2.81227,4844293.4321852,0
+WIT.US,D,20220615,000000,2.79236,2.8272,2.76001,2.79734,8830616.665401,0
+WIT.US,D,20220616,000000,2.6729,2.68534,2.63806,2.64802,9399588.5756811,0
+WIT.US,D,20220617,000000,2.58828,2.63806,2.57584,2.59327,22360726.260658,0
+WIT.US,D,20220621,000000,2.69281,2.75752,2.66792,2.73263,7760426.1558896,0
+WIT.US,D,20220622,000000,2.64304,2.69032,2.61815,2.65299,10373057.235654,0
+WIT.US,D,20220623,000000,2.67788,2.7065,2.65796,2.69779,4265762.446648,0
+WIT.US,D,20220624,000000,2.69281,2.75752,2.68534,2.73263,5273180.0880618,0
+WIT.US,D,20220627,000000,2.72268,2.73761,2.70276,2.71272,6103539.8685238,0
+WIT.US,D,20220628,000000,2.70774,2.70774,2.64552,2.64802,7402627.8394198,0
+WIT.US,D,20220629,000000,2.64802,2.66792,2.62312,2.65796,6290014.1619536,0
+WIT.US,D,20220630,000000,2.62312,2.66294,2.6057,2.64304,5052712.6140204,0
+WIT.US,D,20220701,000000,2.66294,2.70276,2.65299,2.69281,2938389.0153601,0
+WIT.US,D,20220705,000000,2.60819,2.64304,2.58828,2.64304,5274250.9134321,0
+WIT.US,D,20220706,000000,2.64304,2.68286,2.64304,2.66792,7138013.4297543,0
+WIT.US,D,20220707,000000,2.68784,2.7177,2.6729,2.7177,6609098.0227268,0
+WIT.US,D,20220708,000000,2.65796,2.66294,2.60819,2.61815,9048048.4600154,0
+WIT.US,D,20220711,000000,2.57335,2.58828,2.55344,2.5634,7058260.0437767,0
+WIT.US,D,20220712,000000,2.5634,2.57833,2.54348,2.54847,6257037.5622751,0
+WIT.US,D,20220713,000000,2.49869,2.55842,2.49869,2.54348,7090742.4163612,0
+WIT.US,D,20220714,000000,2.49371,2.49371,2.45887,2.49371,9085408.8138365,0
+WIT.US,D,20220715,000000,2.47878,2.51362,2.45887,2.51362,6248203.7552332,0
+WIT.US,D,20220718,000000,2.5385,2.5609,2.50864,2.5186,5599840.0885565,0
+WIT.US,D,20220719,000000,2.54847,2.58331,2.54348,2.58331,5659008.7151636,0
+WIT.US,D,20220720,000000,2.5634,2.5634,2.48874,2.52358,11874571.382607,0
+WIT.US,D,20220721,000000,2.55344,2.59823,2.5385,2.59327,6019231.9588792,0
+WIT.US,D,20220722,000000,2.5634,2.58281,2.54847,2.55842,3677507.643489,0
+WIT.US,D,20220725,000000,2.58331,2.59823,2.55593,2.57833,6639959.0893565,0
+WIT.US,D,20220726,000000,2.50864,2.52358,2.46385,2.4738,10958889.120621,0
+WIT.US,D,20220727,000000,2.50864,2.57335,2.50366,2.56838,7129045.0161461,0
+WIT.US,D,20220728,000000,2.57833,2.61815,2.56838,2.60819,7897023.6938899,0
+WIT.US,D,20220729,000000,2.63806,2.65299,2.62312,2.63806,7643935.2225914,0
+WIT.US,D,20220801,000000,2.65796,2.68784,2.63557,2.66792,5566461.6782325,0
+WIT.US,D,20220802,000000,2.66294,2.70774,2.64802,2.6729,6396198.6521939,0
+WIT.US,D,20220803,000000,2.68784,2.73761,2.68036,2.73263,5027707.9375492,0
+WIT.US,D,20220804,000000,2.72765,2.7401,2.72018,2.73761,3655347.7863881,0
+WIT.US,D,20220805,000000,2.72765,2.74258,2.71272,2.72765,2622051.5303491,0
+WIT.US,D,20220808,000000,2.70774,2.71272,2.67539,2.70276,6056047.8592757,0
+WIT.US,D,20220809,000000,2.68784,2.69779,2.6729,2.6729,5049480.0473772,0
+WIT.US,D,20220810,000000,2.70276,2.72765,2.70276,2.72268,3332900.7705118,0
+WIT.US,D,20220811,000000,2.73263,2.73263,2.70276,2.70276,2511652.0464371,0
+WIT.US,D,20220812,000000,2.70276,2.75752,2.6953,2.74258,9586609.3315887,0
+WIT.US,D,20220815,000000,2.74258,2.75254,2.72765,2.74258,2728756.3653754,0
+WIT.US,D,20220816,000000,2.72765,2.73263,2.71024,2.72765,2961362.5390182,0
+WIT.US,D,20220817,000000,2.72765,2.75005,2.72268,2.73761,4041600.323721,0
+WIT.US,D,20220818,000000,2.70276,2.72268,2.69779,2.70276,3062882.007664,0
+WIT.US,D,20220819,000000,2.68784,2.69281,2.64802,2.65299,2321509.2218137,0
+WIT.US,D,20220822,000000,2.59823,2.59823,2.56838,2.58331,4638052.0640488,0
+WIT.US,D,20220823,000000,2.58828,2.59327,2.56838,2.58331,3987066.58291,0
+WIT.US,D,20220824,000000,2.58828,2.60819,2.57335,2.57833,2593157.3268292,0
+WIT.US,D,20220825,000000,2.57335,2.58828,2.55931,2.58828,1623055.8400655,0
+WIT.US,D,20220826,000000,2.58331,2.59823,2.5186,2.5186,4102092.9164052,0
+WIT.US,D,20220829,000000,2.48376,2.50864,2.48376,2.50366,5710285.7806927,0
+WIT.US,D,20220830,000000,2.55344,2.55344,2.49869,2.49869,3989788.8500334,0
+WIT.US,D,20220831,000000,2.51362,2.52358,2.49371,2.49371,4228954.5824644,0
+WIT.US,D,20220901,000000,2.50864,2.53354,2.50366,2.52856,4779226.2253017,0
+WIT.US,D,20220902,000000,2.52358,2.53726,2.48376,2.48376,4358757.5024489,0
+WIT.US,D,20220906,000000,2.47878,2.48376,2.44892,2.46385,4816032.080432,0
+WIT.US,D,20220907,000000,2.47878,2.54598,2.4763,2.5385,6292728.3928641,0
+WIT.US,D,20220908,000000,2.53354,2.55593,2.5186,2.55344,5601869.2323164,0
+WIT.US,D,20220909,000000,2.56838,2.59823,2.56838,2.59823,3236197.0024527,0
+WIT.US,D,20220912,000000,2.6281,2.64304,2.62064,2.63308,2994724.8769164,0
+WIT.US,D,20220913,000000,2.57335,2.59077,2.54847,2.55344,7521151.9345843,0
+WIT.US,D,20220914,000000,2.57335,2.58331,2.5385,2.54348,4832064.3251886,0
+WIT.US,D,20220915,000000,2.52856,2.5609,2.51362,2.52358,4885292.1814016,0
+WIT.US,D,20220916,000000,2.46385,2.47878,2.45085,2.46882,5598379.50686,0
+WIT.US,D,20220919,000000,2.44892,2.49371,2.44892,2.48376,4549587.4232762,0
+WIT.US,D,20220920,000000,2.47878,2.49371,2.45887,2.47878,7731041.7433821,0
+WIT.US,D,20220921,000000,2.46882,2.49008,2.44394,2.44394,5187270.9629947,0
+WIT.US,D,20220922,000000,2.429,2.43398,2.39416,2.39416,7265716.8891159,0
+WIT.US,D,20220923,000000,2.36928,2.38918,2.35982,2.37923,6272039.1627259,0
+WIT.US,D,20220926,000000,2.36928,2.4091,2.36928,2.3842,5318990.5197584,0
+WIT.US,D,20220927,000000,2.4091,2.42154,2.37425,2.3842,5764817.5124504,0
+WIT.US,D,20220928,000000,2.39914,2.429,2.37923,2.42402,5518449.3241984,0
+WIT.US,D,20220929,000000,2.35932,2.36429,2.33195,2.34937,4847560.1527334,0
+WIT.US,D,20220930,000000,2.36429,2.37923,2.33941,2.34439,4874123.8545092,0
+WIT.US,D,20221003,000000,2.35932,2.40412,2.35932,2.3842,5248551.1045442,0
+WIT.US,D,20221004,000000,2.43896,2.46882,2.429,2.46882,6789161.4273071,0
+WIT.US,D,20221005,000000,2.44394,2.46882,2.43896,2.4539,8533172.3169426,0
+WIT.US,D,20221006,000000,2.44892,2.4539,2.41905,2.41905,6012236.4355406,0
+WIT.US,D,20221007,000000,2.4091,2.4091,2.33941,2.35434,17693470.598893,0
+WIT.US,D,20221010,000000,2.44394,2.46385,2.41656,2.4539,10719671.152806,0
+WIT.US,D,20221011,000000,2.41905,2.41905,2.36429,2.36429,11044338.172499,0
+WIT.US,D,20221012,000000,2.33941,2.33941,2.24982,2.28466,11084836.667461,0
+WIT.US,D,20221013,000000,2.20004,2.30457,2.17764,2.27968,13482215.775364,0
+WIT.US,D,20221014,000000,2.24982,2.26973,2.20502,2.21,12154639.4297,0
+WIT.US,D,20221017,000000,2.23488,2.33444,2.23488,2.30457,14685166.531211,0
+WIT.US,D,20221018,000000,2.2996,2.30457,2.26475,2.27968,8004819.4448189,0
+WIT.US,D,20221019,000000,2.24982,2.27968,2.23986,2.24982,5835823.4806749,0
+WIT.US,D,20221020,000000,2.26973,2.32945,2.26724,2.26973,6887822.01321,0
+WIT.US,D,20221021,000000,2.27968,2.32448,2.26475,2.31452,5551922.160024,0
+WIT.US,D,20221024,000000,2.32945,2.32945,2.28217,2.30954,3841876.324255,0
+WIT.US,D,20221025,000000,2.29461,2.34439,2.29461,2.33941,4841924.7584298,0
+WIT.US,D,20221026,000000,2.32945,2.35932,2.31203,2.34937,3208377.6424096,0
+WIT.US,D,20221027,000000,2.32448,2.34439,2.30954,2.32945,6608513.3882375,0
+WIT.US,D,20221028,000000,2.32448,2.35932,2.30954,2.35932,3404039.3362493,0
+WIT.US,D,20221031,000000,2.33941,2.35932,2.32448,2.33941,2616588.9146231,0
+WIT.US,D,20221101,000000,2.3842,2.3842,2.33444,2.35434,5541135.5532449,0
+WIT.US,D,20221102,000000,2.35434,2.35932,2.29461,2.30457,5510758.668443,0
+WIT.US,D,20221103,000000,2.28466,2.28964,2.24484,2.27968,7268543.6270072,0
+WIT.US,D,20221104,000000,2.30457,2.35932,2.30457,2.34937,6269192.3343023,0
+WIT.US,D,20221107,000000,2.35434,2.4091,2.35434,2.39914,4524329.6060983,0
+WIT.US,D,20221108,000000,2.40412,2.41905,2.37923,2.4091,6516113.012192,0
+WIT.US,D,20221109,000000,2.37923,2.39665,2.36928,2.37425,3705568.0899194,0
+WIT.US,D,20221110,000000,2.42402,2.4738,2.41905,2.4738,7390055.1843212,0
+WIT.US,D,20221111,000000,2.47878,2.52358,2.45887,2.51362,5158664.0540864,0
+WIT.US,D,20221114,000000,2.44892,2.49869,2.44892,2.48376,5200173.1028226,0
+WIT.US,D,20221115,000000,2.50366,2.50864,2.4763,2.48376,8761862.8458447,0
+WIT.US,D,20221116,000000,2.46882,2.48874,2.4514,2.47878,5381349.5228911,0
+WIT.US,D,20221117,000000,2.44892,2.46882,2.429,2.45887,4992083.4057168,0
+WIT.US,D,20221118,000000,2.44892,2.45887,2.42402,2.44394,2414214.9739499,0
+WIT.US,D,20221121,000000,2.40412,2.4091,2.38918,2.40412,2531583.8635085,0
+WIT.US,D,20221122,000000,2.40412,2.4091,2.38918,2.40412,3975755.6132384,0
+WIT.US,D,20221123,000000,2.39416,2.4091,2.3842,2.39416,3558282.388748,0
+WIT.US,D,20221125,000000,2.43896,2.50366,2.429,2.48874,3476889.6153367,0
+WIT.US,D,20221128,000000,2.48874,2.51114,2.46385,2.46385,3524287.1990831,0
+WIT.US,D,20221129,000000,2.48376,2.50864,2.44892,2.46385,3663138.8948049,0
+WIT.US,D,20221130,000000,2.48874,2.54847,2.48376,2.54847,3617141.6211581,0
+WIT.US,D,20221201,000000,2.55344,2.57335,2.541,2.5634,2897484.6916454,0
+WIT.US,D,20221202,000000,2.53354,2.55344,2.50864,2.54348,2625880.785801,0
+WIT.US,D,20221205,000000,2.52856,2.53105,2.49869,2.50864,4147909.3752615,0
+WIT.US,D,20221206,000000,2.48376,2.50366,2.44394,2.44892,5421566.750402,0
+WIT.US,D,20221207,000000,2.429,2.45887,2.429,2.43896,2458225.2939545,0
+WIT.US,D,20221208,000000,2.4539,2.4738,2.43896,2.4539,2593149.2906163,0
+WIT.US,D,20221209,000000,2.37923,2.38918,2.33941,2.34439,2958021.4835006,0
+WIT.US,D,20221212,000000,2.36429,2.38918,2.35683,2.38918,2446309.5992614,0
+WIT.US,D,20221213,000000,2.43896,2.4539,2.3842,2.40412,5173209.5994545,0
+WIT.US,D,20221214,000000,2.38918,2.41905,2.36429,2.39416,5492554.6371473,0
+WIT.US,D,20221215,000000,2.35434,2.36928,2.30457,2.30954,6090215.8275181,0
+WIT.US,D,20221216,000000,2.27968,2.32945,2.26475,2.27968,8552796.7488702,0
+WIT.US,D,20221219,000000,2.28964,2.31452,2.2747,2.27968,6281365.1878086,0
+WIT.US,D,20221220,000000,2.29461,2.33444,2.28516,2.31452,5210069.699022,0
+WIT.US,D,20221221,000000,2.31452,2.34439,2.30954,2.32945,4193603.2818709,0
+WIT.US,D,20221222,000000,2.2996,2.2996,2.24982,2.2747,2813817.6699804,0
+WIT.US,D,20221223,000000,2.24982,2.26973,2.23986,2.25479,2900452.0632626,0
+WIT.US,D,20221227,000000,2.2747,2.28466,2.24484,2.27968,4911431.9729464,0
+WIT.US,D,20221228,000000,2.2996,2.32324,2.2747,2.2747,5518951.5875053,0
+WIT.US,D,20221229,000000,2.2996,2.34439,2.2996,2.31452,5182167.9677965,0
+WIT.US,D,20221230,000000,2.3195,2.3195,2.28964,2.3195,3622087.9102046,0
+WIT.US,D,20230103,000000,2.33444,2.36429,2.32448,2.34439,6544595.3598002,0
+WIT.US,D,20230104,000000,2.3195,2.34439,2.31203,2.33444,4685965.9744747,0
+WIT.US,D,20230105,000000,2.2996,2.30706,2.27968,2.28964,3978781.2473992,0
+WIT.US,D,20230106,000000,2.2747,2.32448,2.26226,2.3195,5973775.1205507,0
+WIT.US,D,20230109,000000,2.35434,2.3842,2.35434,2.35932,4424226.519978,0
+WIT.US,D,20230110,000000,2.3618,2.37844,2.34937,2.35434,4743410.8334126,0
+WIT.US,D,20230111,000000,2.37425,2.39914,2.36678,2.3842,5623480.6178861,0
+WIT.US,D,20230112,000000,2.39416,2.42402,2.3842,2.4091,4862662.2058455,0
+WIT.US,D,20230113,000000,2.38918,2.40163,2.36429,2.3842,3959773.5948125,0
+WIT.US,D,20230117,000000,2.3842,2.43647,2.3842,2.43398,11435217.559415,0
+WIT.US,D,20230118,000000,2.4738,2.49869,2.46385,2.4738,10790311.473343,0
+WIT.US,D,20230119,000000,2.4738,2.50366,2.46136,2.49869,7054943.0968979,0
+WIT.US,D,20230120,000000,2.50366,2.50366,2.47878,2.48874,8744663.3411629,0
+WIT.US,D,20230123,000000,2.48874,2.49371,2.4738,2.48376,6908933.144526,0
+WIT.US,D,20230124,000000,2.48978,2.48978,2.45486,2.4848,8139178.4220453,0
+WIT.US,D,20230125,000000,2.44488,2.45486,2.42108,2.45486,6567727.406111,0
+WIT.US,D,20230126,000000,2.45984,2.46983,2.42742,2.46983,8063560.3473884,0
+WIT.US,D,20230127,000000,2.43989,2.45486,2.42991,2.44488,3682187.3727274,0
+WIT.US,D,20230130,000000,2.46484,2.47232,2.44987,2.45984,7630986.0790722,0
+WIT.US,D,20230131,000000,2.43989,2.44738,2.42492,2.43989,6181485.9936102,0
+WIT.US,D,20230201,000000,2.44987,2.46484,2.40995,2.45486,5733533.5782799,0
+WIT.US,D,20230202,000000,2.49478,2.53968,2.4823,2.53968,6975946.7620702,0
+WIT.US,D,20230203,000000,2.4848,2.50226,2.47607,2.48978,4416053.4719804,0
+WIT.US,D,20230206,000000,2.44987,2.45486,2.41993,2.42492,3881506.0354017,0
+WIT.US,D,20230207,000000,2.40995,2.42991,2.39,2.42492,3503179.1677412,0
+WIT.US,D,20230208,000000,2.45984,2.46983,2.44488,2.44488,2845127.5537286,0
+WIT.US,D,20230209,000000,2.46983,2.47731,2.4349,2.43989,1956451.8350554,0
+WIT.US,D,20230210,000000,2.4349,2.44987,2.41993,2.44488,2773203.2005557,0
+WIT.US,D,20230213,000000,2.41494,2.43989,2.41494,2.4349,2276294.4451872,0
+WIT.US,D,20230214,000000,2.43989,2.44987,2.41494,2.4349,2965000.1395569,0
+WIT.US,D,20230215,000000,2.44488,2.46484,2.42492,2.46484,2875645.3491911,0
+WIT.US,D,20230216,000000,2.45984,2.47482,2.44238,2.45486,3337564.9620376,0
+WIT.US,D,20230217,000000,2.4349,2.44987,2.39998,2.41993,4759303.0127752,0
+WIT.US,D,20230221,000000,2.39,2.40246,2.38002,2.39,4676395.700442,0
+WIT.US,D,20230222,000000,2.36006,2.385,2.36006,2.37004,4574793.3072607,0
+WIT.US,D,20230223,000000,2.36504,2.385,2.36006,2.38002,2498537.0288243,0
+WIT.US,D,20230224,000000,2.35008,2.35756,2.3376,2.34508,2787990.1116297,0
+WIT.US,D,20230227,000000,2.3401,2.34883,2.32014,2.33012,3957536.973122,0
+WIT.US,D,20230228,000000,2.31016,2.35008,2.31016,2.33012,4809808.5913958,0
+WIT.US,D,20230301,000000,2.36006,2.36006,2.32513,2.33511,3006889.7069676,0
+WIT.US,D,20230302,000000,2.32014,2.36504,2.32014,2.36504,3962830.037929,0
+WIT.US,D,20230303,000000,2.37502,2.39998,2.36694,2.39998,1864798.2391865,0
+WIT.US,D,20230306,000000,2.40496,2.4349,2.40246,2.42492,2265485.8505244,0
+WIT.US,D,20230307,000000,2.42492,2.42991,2.38002,2.385,2745397.0736596,0
+WIT.US,D,20230308,000000,2.39498,2.40496,2.38002,2.40496,2387911.7739386,0
+WIT.US,D,20230309,000000,2.37004,2.39249,2.35507,2.36006,2909788.7236903,0
+WIT.US,D,20230310,000000,2.37502,2.38002,2.33511,2.3401,2794329.3634224,0
+WIT.US,D,20230313,000000,2.31515,2.35008,2.30267,2.33012,4624747.7337336,0
+WIT.US,D,20230314,000000,2.30517,2.3401,2.30517,2.32513,3452537.3042259,0
+WIT.US,D,20230315,000000,2.2453,2.26525,2.23282,2.26525,4111170.1332306,0
+WIT.US,D,20230316,000000,2.24031,2.30517,2.24031,2.30018,3832343.2638318,0
+WIT.US,D,20230317,000000,2.28522,2.2902,2.26525,2.28023,3642257.9027728,0
+WIT.US,D,20230320,000000,2.22534,2.26026,2.22534,2.25528,3650146.3931478,0
+WIT.US,D,20230321,000000,2.24031,2.2428,2.21536,2.23033,2876966.1101558,0
+WIT.US,D,20230322,000000,2.20039,2.22534,2.18043,2.18542,4892950.3939154,0
+WIT.US,D,20230323,000000,2.18542,2.22035,2.18542,2.20538,3833954.6322926,0
+WIT.US,D,20230324,000000,2.18542,2.20538,2.18292,2.20039,2799409.9841289,0
+WIT.US,D,20230327,000000,2.20538,2.22035,2.20039,2.21037,3230136.3896082,0
+WIT.US,D,20230328,000000,2.17544,2.18542,2.16048,2.17046,5839705.5238126,0
+WIT.US,D,20230329,000000,2.18542,2.1954,2.18043,2.19041,1773699.8038445,0
+WIT.US,D,20230330,000000,2.21037,2.21536,2.19041,2.1954,4241073.6881461,0
+WIT.US,D,20230331,000000,2.23033,2.2453,2.22035,2.24031,2903549.681379,0
+WIT.US,D,20230403,000000,2.23532,2.25028,2.23282,2.2453,2760240.1020431,0
+WIT.US,D,20230404,000000,2.25528,2.25528,2.23532,2.2453,4044356.4636086,0
+WIT.US,D,20230405,000000,2.26026,2.26026,2.24031,2.2453,1612344.5010999,0
+WIT.US,D,20230406,000000,2.23033,2.25024,2.22658,2.2453,2100268.4743671,0
+WIT.US,D,20230410,000000,2.26525,2.26525,2.2453,2.26026,2596431.6711942,0
+WIT.US,D,20230411,000000,2.2453,2.28023,2.2453,2.27524,2341793.3664133,0
+WIT.US,D,20230412,000000,2.2902,2.29519,2.24031,2.2453,4933022.1613337,0
+WIT.US,D,20230413,000000,2.1979,2.21037,2.15548,2.17544,9311549.1867232,0
+WIT.US,D,20230414,000000,2.18043,2.18976,2.15548,2.16048,4918141.0533473,0
+WIT.US,D,20230417,000000,2.16547,2.18043,2.15548,2.17046,7552600.2185393,0
+WIT.US,D,20230418,000000,2.21536,2.22035,2.20039,2.21037,5399208.6938977,0
+WIT.US,D,20230419,000000,2.18043,2.1929,2.15548,2.16048,4288258.3245534,0
+WIT.US,D,20230420,000000,2.17046,2.21037,2.17046,2.20538,4933665.5062042,0
+WIT.US,D,20230421,000000,2.22035,2.22284,2.20039,2.20039,4341643.9236691,0
+WIT.US,D,20230424,000000,2.27024,2.28771,2.27024,2.28023,6413092.1511884,0
+WIT.US,D,20230425,000000,2.25028,2.26026,2.23033,2.23033,2529052.8200971,0
+WIT.US,D,20230426,000000,2.24031,2.25278,2.23781,2.25028,3491643.0522436,0
+WIT.US,D,20230427,000000,2.33511,2.3401,2.30517,2.3401,3667308.2689306,0
+WIT.US,D,20230428,000000,2.34508,2.35008,2.31515,2.34508,4849677.9356616,0
+WIT.US,D,20230501,000000,2.33511,2.38002,2.33511,2.36504,5144520.2843761,0
+WIT.US,D,20230502,000000,2.36255,2.37004,2.34508,2.36006,3828557.3496249,0
+WIT.US,D,20230503,000000,2.3401,2.35507,2.32014,2.32513,4253561.7937169,0
+WIT.US,D,20230504,000000,2.32513,2.33012,2.30517,2.31515,5870187.2438618,0
+WIT.US,D,20230505,000000,2.29519,2.31016,2.29519,2.31016,3187451.1589154,0
+WIT.US,D,20230508,000000,2.30517,2.32014,2.30517,2.30517,1724683.3381174,0
+WIT.US,D,20230509,000000,2.30018,2.32014,2.29519,2.32014,2856639.6189507,0
+WIT.US,D,20230510,000000,2.32513,2.33012,2.30766,2.32513,3388890.2542159,0
+WIT.US,D,20230511,000000,2.31515,2.32513,2.30517,2.32513,2424943.1856914,0
+WIT.US,D,20230512,000000,2.31016,2.32388,2.31016,2.31515,2017609.6815477,0
+WIT.US,D,20230515,000000,2.33012,2.35008,2.32014,2.35008,3082832.4603442,0
+WIT.US,D,20230516,000000,2.3401,2.34508,2.32014,2.32513,2159560.4203159,0
+WIT.US,D,20230517,000000,2.30018,2.32014,2.2902,2.32014,3262706.4752496,0
+WIT.US,D,20230518,000000,2.29519,2.32014,2.2902,2.31515,2401438.0497366,0
+WIT.US,D,20230519,000000,2.33012,2.34454,2.32144,2.32513,3232487.3040416,0
+WIT.US,D,20230522,000000,2.38002,2.39,2.37502,2.385,2266582.1422508,0
+WIT.US,D,20230523,000000,2.37004,2.37502,2.3401,2.35008,3185978.0795389,0
+WIT.US,D,20230524,000000,2.35507,2.37004,2.35008,2.36504,4395031.5269744,0
+WIT.US,D,20230525,000000,2.35507,2.36504,2.3401,2.36006,2792198.909848,0
+WIT.US,D,20230526,000000,2.39498,2.42991,2.39498,2.42492,2805328.3560997,0
+WIT.US,D,20230530,000000,2.42991,2.42991,2.39998,2.40496,2661982.7013506,0
+WIT.US,D,20230531,000000,2.40995,2.43989,2.40995,2.4349,4605603.7144089,0
+WIT.US,D,20230601,000000,2.45486,2.46983,2.4349,2.45984,2914626.8374518,0
+WIT.US,D,20230602,000000,2.42991,2.46983,2.42991,2.46983,6683044.4689153,0
+WIT.US,D,20230605,000000,2.42991,2.42991,2.39,2.40496,3642251.8902039,0
+WIT.US,D,20230606,000000,2.37004,2.40995,2.37004,2.40496,1932521.8108995,0
+WIT.US,D,20230607,000000,2.41993,2.42991,2.40995,2.41993,3150700.3337104,0
+WIT.US,D,20230608,000000,2.40496,2.40496,2.37004,2.37502,3052442.9330179,0
+WIT.US,D,20230609,000000,2.36006,2.385,2.35507,2.37502,2502150.5827232,0
+WIT.US,D,20230612,000000,2.36504,2.38002,2.35507,2.37502,5739880.8468312,0
+WIT.US,D,20230613,000000,2.36504,2.37502,2.35507,2.36006,4398462.6996172,0
+WIT.US,D,20230614,000000,2.36504,2.38002,2.33262,2.35008,5719029.2579435,0
+WIT.US,D,20230615,000000,2.31016,2.35008,2.30517,2.34508,6471532.3165455,0
+WIT.US,D,20230616,000000,2.30018,2.33012,2.29519,2.33012,6507962.47141,0
+WIT.US,D,20230620,000000,2.32014,2.34758,2.30517,2.31016,6291231.4092493,0
+WIT.US,D,20230621,000000,2.32014,2.32014,2.28023,2.30517,3353339.938598,0
+WIT.US,D,20230622,000000,2.28023,2.31016,2.27024,2.31016,4019911.3627184,0
+WIT.US,D,20230623,000000,2.28522,2.2902,2.27524,2.28023,2198459.7368019,0
+WIT.US,D,20230626,000000,2.2902,2.31515,2.2902,2.31016,3289959.4458084,0
+WIT.US,D,20230627,000000,2.31016,2.32014,2.29519,2.32014,2121831.5505726,0
+WIT.US,D,20230628,000000,2.31016,2.33012,2.30517,2.33012,2439706.0464898,0
+WIT.US,D,20230629,000000,2.32513,2.34508,2.32264,2.34508,3452827.911722,0
+WIT.US,D,20230630,000000,2.37004,2.38002,2.35507,2.35507,4385760.1457562,0
+WIT.US,D,20230703,000000,2.39498,2.39498,2.38002,2.39,2691566.5444466,0
+WIT.US,D,20230705,000000,2.385,2.39,2.37004,2.38002,3252286.6933747,0
+WIT.US,D,20230706,000000,2.38002,2.385,2.36504,2.37502,4843731.5050359,0
+WIT.US,D,20230707,000000,2.36504,2.385,2.36504,2.37004,3504235.375675,0
+WIT.US,D,20230710,000000,2.34508,2.35008,2.33012,2.33511,4175791.2193998,0
+WIT.US,D,20230711,000000,2.3401,2.35008,2.3401,2.34508,2929335.5851302,0
+WIT.US,D,20230712,000000,2.35507,2.37253,2.35507,2.36504,1650097.4211188,0
+WIT.US,D,20230713,000000,2.37004,2.39998,2.36255,2.39498,6483854.0743772,0
+WIT.US,D,20230714,000000,2.42991,2.47482,2.42991,2.45486,6916111.6807322,0
+WIT.US,D,20230717,000000,2.49478,2.53469,2.49478,2.51972,4486566.8756553,0
+WIT.US,D,20230718,000000,2.51972,2.54467,2.51473,2.53968,3641584.4950578,0
+WIT.US,D,20230719,000000,2.53968,2.55465,2.5322,2.54966,5037704.9939729,0
+WIT.US,D,20230720,000000,2.46484,2.4798,2.40995,2.44987,9640979.8400343,0
+WIT.US,D,20230721,000000,2.44987,2.4798,2.44987,2.46983,5577042.443762,0
+WIT.US,D,20230724,000000,2.45486,2.45735,2.43989,2.44488,1323107.8707744,0
+WIT.US,D,20230725,000000,2.4349,2.45486,2.4349,2.44987,2081354.9368496,0
+WIT.US,D,20230726,000000,2.44488,2.45984,2.43989,2.44987,3449037.9891358,0
+WIT.US,D,20230727,000000,2.43989,2.45486,2.42492,2.42991,4038754.7535989,0
+WIT.US,D,20230728,000000,2.41993,2.42916,2.40995,2.41494,1846726.4613126,0
+WIT.US,D,20230731,000000,2.44488,2.45735,2.43989,2.43989,2282918.291907,0
+WIT.US,D,20230801,000000,2.44987,2.46478,2.44738,2.45984,2196373.3753994,0
+WIT.US,D,20230802,000000,2.41494,2.41993,2.39998,2.41993,2731245.4906978,0
+WIT.US,D,20230803,000000,2.39998,2.40995,2.39,2.39998,1785061.5548445,0
+WIT.US,D,20230804,000000,2.45486,2.46983,2.44488,2.44488,2648995.5525625,0
+WIT.US,D,20230807,000000,2.4798,2.4798,2.44987,2.46484,1679615.125957,0
+WIT.US,D,20230808,000000,2.4798,2.48978,2.45984,2.4848,3080130.8127259,0
+WIT.US,D,20230809,000000,2.4848,2.50475,2.4848,2.49478,1823429.7610791,0
+WIT.US,D,20230810,000000,2.50974,2.51972,2.49976,2.50475,2653803.6034796,0
+WIT.US,D,20230811,000000,2.45984,2.4848,2.45984,2.4798,3623362.4029619,0
+WIT.US,D,20230814,000000,2.47482,2.4848,2.46484,2.4848,1974032.5864705,0
+WIT.US,D,20230815,000000,2.4798,2.49228,2.47482,2.4848,2193581.5392478,0
+WIT.US,D,20230816,000000,2.4848,2.51473,2.4823,2.49478,4415800.9440873,0
+WIT.US,D,20230817,000000,2.4848,2.49228,2.47731,2.4848,3081888.4870295,0
+WIT.US,D,20230818,000000,2.43989,2.46983,2.43989,2.46484,3074505.0524407,0
+WIT.US,D,20230821,000000,2.47482,2.48729,2.46733,2.4848,946057.67190671,0
+WIT.US,D,20230822,000000,2.47482,2.49478,2.47482,2.48978,3094855.5939214,0
+WIT.US,D,20230823,000000,2.49478,2.53968,2.49478,2.53968,2799179.5023217,0
+WIT.US,D,20230824,000000,2.48978,2.50475,2.46983,2.46983,3308730.6858624,0
+WIT.US,D,20230825,000000,2.46484,2.48978,2.45984,2.4848,2472131.830478,0
+WIT.US,D,20230828,000000,2.47482,2.48978,2.47232,2.4798,1953275.1944954,0
+WIT.US,D,20230829,000000,2.46983,2.49478,2.46983,2.48978,1529475.2683697,0
+WIT.US,D,20230830,000000,2.46983,2.48978,2.44987,2.46484,4888234.5357212,0
+WIT.US,D,20230831,000000,2.46484,2.4848,2.4349,2.43989,6859834.0359836,0
+WIT.US,D,20230901,000000,2.51473,2.52222,2.49976,2.51473,2082950.2717933,0
+WIT.US,D,20230905,000000,2.58458,2.59956,2.5746,2.58458,4212443.839313,0
+WIT.US,D,20230906,000000,2.56463,2.5746,2.55465,2.55465,2702359.1055923,0
+WIT.US,D,20230907,000000,2.56962,2.5796,2.56463,2.5746,2608086.0338798,0
+WIT.US,D,20230908,000000,2.56463,2.59456,2.55964,2.58958,1709689.9955118,0
+WIT.US,D,20230911,000000,2.60954,2.62949,2.60454,2.61951,2496083.9007198,0
+WIT.US,D,20230912,000000,2.60954,2.61452,2.58958,2.59956,4030944.4266194,0
+WIT.US,D,20230913,000000,2.60454,2.622,2.60205,2.61452,2539705.0879689,0
+WIT.US,D,20230914,000000,2.60954,2.64446,2.60954,2.63947,1995423.302368,0
+WIT.US,D,20230915,000000,2.64446,2.64945,2.60454,2.60454,6204321.7302294,0
+WIT.US,D,20230918,000000,2.59956,2.61452,2.59456,2.60454,1839467.2864807,0
+WIT.US,D,20230919,000000,2.60454,2.60954,2.5796,2.59456,1898771.2575673,0
+WIT.US,D,20230920,000000,2.5796,2.60954,2.5796,2.58458,1967571.0791105,0
+WIT.US,D,20230921,000000,2.55964,2.56214,2.53469,2.53469,2237791.9582475,0
+WIT.US,D,20230922,000000,2.49976,2.50974,2.49478,2.50475,2003949.1250447,0
+WIT.US,D,20230925,000000,2.4848,2.4848,2.46983,2.47482,2011849.6405575,0
+WIT.US,D,20230926,000000,2.46484,2.46733,2.4349,2.4349,1270760.4418858,0
+WIT.US,D,20230927,000000,2.4848,2.49478,2.45984,2.46983,4625968.2852169,0
+WIT.US,D,20230928,000000,2.41993,2.42742,2.3875,2.41993,4131059.7110969,0
+WIT.US,D,20230929,000000,2.44987,2.45486,2.41494,2.41494,4452782.2510995,0
+WIT.US,D,20231002,000000,2.42991,2.43241,2.40496,2.41494,2269462.162746,0
+WIT.US,D,20231003,000000,2.40995,2.43241,2.39998,2.40496,1483212.5591912,0
+WIT.US,D,20231004,000000,2.40496,2.43989,2.40496,2.4349,2100695.3667578,0
+WIT.US,D,20231005,000000,2.4349,2.43989,2.41993,2.4349,1121969.403918,0
+WIT.US,D,20231006,000000,2.42991,2.47482,2.42991,2.46484,1508325.0552275,0
+WIT.US,D,20231009,000000,2.42742,2.43989,2.41569,2.4349,1295664.5022009,0
+WIT.US,D,20231010,000000,2.4349,2.45984,2.4349,2.44488,1969657.440513,0
+WIT.US,D,20231011,000000,2.51972,2.52471,2.49478,2.50475,4059033.144253,0
+WIT.US,D,20231012,000000,2.47482,2.4798,2.40995,2.42492,3794662.4946395,0
+WIT.US,D,20231013,000000,2.4349,2.44987,2.41244,2.42492,3964607.7541288,0
+WIT.US,D,20231016,000000,2.42991,2.46484,2.42492,2.44987,3285636.4087813,0
+WIT.US,D,20231017,000000,2.45984,2.46484,2.42991,2.4349,2608248.3732397,0
+WIT.US,D,20231018,000000,2.37502,2.41474,2.35008,2.35507,6287148.8749775,0
+WIT.US,D,20231019,000000,2.34508,2.36006,2.32513,2.33012,3772684.5511811,0
+WIT.US,D,20231020,000000,2.30517,2.32014,2.30018,2.30018,3251158.3346142,0
+WIT.US,D,20231023,000000,2.26026,2.29519,2.26026,2.26525,3669496.8440042,0
+WIT.US,D,20231024,000000,2.28023,2.29519,2.26026,2.27024,7345348.9733181,0
+WIT.US,D,20231025,000000,2.25528,2.27524,2.25528,2.26525,3306291.5870854,0
+WIT.US,D,20231026,000000,2.25528,2.26775,2.23532,2.23532,4665352.6155928,0
+WIT.US,D,20231027,000000,2.25528,2.26525,2.25028,2.25028,2586376.6518315,0
+WIT.US,D,20231030,000000,2.26525,2.27524,2.25528,2.26525,1652598.6497743,0
+WIT.US,D,20231031,000000,2.25528,2.2902,2.25528,2.27024,3105878.6368743,0
+WIT.US,D,20231101,000000,2.26525,2.27524,2.25028,2.26525,4254275.2852244,0
+WIT.US,D,20231102,000000,2.28522,2.30018,2.28522,2.29519,3323790.1667257,0
+WIT.US,D,20231103,000000,2.28522,2.32513,2.28522,2.30517,2483038.6304325,0
+WIT.US,D,20231106,000000,2.30517,2.30517,2.28023,2.29519,1925603.3483043,0
+WIT.US,D,20231107,000000,2.28522,2.30018,2.27524,2.28522,3630407.1295036,0
+WIT.US,D,20231108,000000,2.28522,2.28522,2.27524,2.28023,2022026.9154874,0
+WIT.US,D,20231109,000000,2.27024,2.2902,2.24031,2.25028,4792951.3524364,0
+WIT.US,D,20231110,000000,2.2453,2.27024,2.24031,2.27024,2255080.0979769,0
+WIT.US,D,20231113,000000,2.26026,2.27024,2.2453,2.25528,2411350.7716357,0
+WIT.US,D,20231114,000000,2.28023,2.30517,2.26525,2.30018,2677693.5438429,0
+WIT.US,D,20231115,000000,2.31016,2.3401,2.31016,2.33511,3223871.2928317,0
+WIT.US,D,20231116,000000,2.36006,2.37004,2.33012,2.33511,5047848.1976792,0
+WIT.US,D,20231117,000000,2.34508,2.35507,2.3401,2.35507,2336115.4971977,0
+WIT.US,D,20231120,000000,2.36006,2.37378,2.3401,2.37004,3405450.8731104,0
+WIT.US,D,20231121,000000,2.37004,2.37502,2.36006,2.37502,1841190.8895607,0
+WIT.US,D,20231122,000000,2.36504,2.385,2.36504,2.37004,1918622.7558307,0
+WIT.US,D,20231124,000000,2.35008,2.35008,2.33012,2.34508,1591767.4861913,0
+WIT.US,D,20231127,000000,2.34508,2.35507,2.33511,2.3401,2370765.9316728,0
+WIT.US,D,20231128,000000,2.33511,2.36006,2.33511,2.36006,2694883.4782806,0
+WIT.US,D,20231129,000000,2.39998,2.41494,2.385,2.39,2736075.5877007,0
+WIT.US,D,20231130,000000,2.42492,2.43241,2.40995,2.41993,4011405.581938,0
+WIT.US,D,20231201,000000,2.40496,2.43989,2.39998,2.4349,2071119.5404204,0
+WIT.US,D,20231204,000000,2.40995,2.41993,2.40246,2.40496,3552590.458825,0
+WIT.US,D,20231205,000000,2.39498,2.40496,2.385,2.39498,1626702.5155935,0
+WIT.US,D,20231206,000000,2.4798,2.48978,2.46983,2.4798,3078671.7626769,0
+WIT.US,D,20231207,000000,2.4798,2.48978,2.46983,2.4848,2396088.86762,0
+WIT.US,D,20231208,000000,2.49976,2.51972,2.49478,2.49976,4064324.2048704,0
+WIT.US,D,20231211,000000,2.47482,2.48729,2.44987,2.46983,3504902.7708211,0
+WIT.US,D,20231212,000000,2.4848,2.49478,2.46983,2.48978,3153377.9310531,0
+WIT.US,D,20231213,000000,2.48978,2.52471,2.47482,2.51473,3174129.3104594,0
+WIT.US,D,20231214,000000,2.54467,2.59956,2.54467,2.59456,3454657.7368522,0
+WIT.US,D,20231215,000000,2.62949,2.63947,2.61452,2.63448,4456882.823078,0
+WIT.US,D,20231218,000000,2.63947,2.65444,2.6245,2.64945,2657200.7048987,0
+WIT.US,D,20231219,000000,2.59456,2.64446,2.59456,2.6245,2770337.209388,0
+WIT.US,D,20231220,000000,2.56962,2.61452,2.55465,2.5746,3619891.1465265,0
+WIT.US,D,20231221,000000,2.58458,2.59456,2.56463,2.59456,3676727.9601813,0
+WIT.US,D,20231222,000000,2.72928,2.73926,2.68936,2.70932,6999660.3337463,0
+WIT.US,D,20231226,000000,2.78417,2.78417,2.72928,2.74924,2194555.575407,0
+WIT.US,D,20231227,000000,2.74924,2.77918,2.73926,2.77918,2495793.2932238,0
+WIT.US,D,20231228,000000,2.7692,2.78417,2.76421,2.77918,2605488.6041222,0
+WIT.US,D,20231229,000000,2.78916,2.79414,2.76421,2.77918,3101693.8889314,0
+WIT.US,D,20240102,000000,2.75423,2.7692,2.72928,2.72928,6853939.7142882,0
+WIT.US,D,20240103,000000,2.68438,2.68936,2.65444,2.6744,9405820.254246,0
+WIT.US,D,20240104,000000,2.65943,2.68438,2.65444,2.66941,2861465.7075744,0
+WIT.US,D,20240105,000000,2.68936,2.70932,2.68438,2.70434,5350055.9432759,0
+WIT.US,D,20240108,000000,2.66941,2.71681,2.65943,2.70932,5652395.9653881,0
+WIT.US,D,20240109,000000,2.68438,2.69186,2.66442,2.6744,4066542.8427884,0
+WIT.US,D,20240110,000000,2.68438,2.71432,2.67689,2.68438,6194128.4217824,0
+WIT.US,D,20240111,000000,2.6744,2.68936,2.65444,2.67938,5572999.9932828,0
+WIT.US,D,20240112,000000,2.93884,3.18832,2.92138,3.13344,30570834.336821,0
+WIT.US,D,20240116,000000,2.9089,2.92388,2.85901,2.86899,11003181.433689,0
+WIT.US,D,20240117,000000,2.864,2.87398,2.83406,2.83906,9403693.8090509,0
+WIT.US,D,20240118,000000,2.89892,2.90641,2.84404,2.88396,6716734.8965586,0
+WIT.US,D,20240119,000000,2.88396,2.88895,2.86899,2.88396,6982959.4215778,0
+WIT.US,D,20240122,000000,2.86899,2.88895,2.85402,2.86899,5025158.7669029,0
+WIT.US,D,20240123,000000,2.81,2.84815,2.81,2.84,5420844,0
+WIT.US,D,20240124,000000,2.9,2.9,2.87,2.875,4333284,0
+WIT.US,D,20240125,000000,2.835,2.865,2.83,2.865,4326268,0
+WIT.US,D,20240126,000000,2.865,2.87,2.855,2.86,4855150,0
+WIT.US,D,20240129,000000,2.875,2.875,2.84,2.865,2990508,0
+WIT.US,D,20240130,000000,2.85,2.855,2.805,2.825,3878848,0
+WIT.US,D,20240131,000000,2.845,2.87,2.83,2.83,4497248,0
+WIT.US,D,20240201,000000,2.83,2.85,2.815,2.85,3428702,0
+WIT.US,D,20240202,000000,2.885,2.89,2.86,2.885,5265678,0
+WIT.US,D,20240205,000000,2.885,2.89,2.865,2.885,3838952,0
+WIT.US,D,20240206,000000,2.98,3.005,2.965,2.97,5431424,0
+WIT.US,D,20240207,000000,2.95,2.96,2.9275,2.95,4074796,0
+WIT.US,D,20240208,000000,2.93,2.9375,2.91,2.925,1365370,0
+WIT.US,D,20240209,000000,2.93,2.95,2.925,2.93,1382776,0
+WIT.US,D,20240212,000000,2.985,3.005,2.98,2.99,2792696,0
+WIT.US,D,20240213,000000,3.025,3.025,2.97,2.99,3952136,0
+WIT.US,D,20240214,000000,3.05,3.07,3.035,3.065,3318926,0
+WIT.US,D,20240215,000000,3.07,3.105,3.07,3.09,1908040,0
+WIT.US,D,20240216,000000,3.2,3.225,3.16125,3.215,7345270,0
+WIT.US,D,20240220,000000,3.17,3.205,3.15,3.16,10687158,0
+WIT.US,D,20240221,000000,3.13,3.13,3.075,3.085,3105280,0
+WIT.US,D,20240222,000000,3.145,3.17,3.135,3.16,3094584,0
+WIT.US,D,20240223,000000,3.175,3.19,3.16625,3.175,2238296,0
+WIT.US,D,20240226,000000,3.175,3.1775,3.155,3.16,1911544,0
+WIT.US,D,20240227,000000,3.155,3.18,3.15,3.15,1646608,0
+WIT.US,D,20240228,000000,3.09,3.095,3.065,3.08,2647194,0
+WIT.US,D,20240229,000000,3.095,3.115,3.085,3.095,2101212,0
+WIT.US,D,20240301,000000,3.1,3.115,3.09,3.105,1909224,0
+WIT.US,D,20240304,000000,3.1,3.135,3.09,3.125,2873228,0
+WIT.US,D,20240305,000000,3.075,3.085,3.055,3.055,3532196,0
+WIT.US,D,20240306,000000,3.075,3.085,3.0475,3.05,5211650,0
+WIT.US,D,20240307,000000,3.085,3.1,3.0675,3.095,3731236,0
+WIT.US,D,20240308,000000,3.1,3.11,3.075,3.085,3964494,0
+WIT.US,D,20240311,000000,3.075,3.085,3.065,3.065,2964258,0
+WIT.US,D,20240312,000000,3.05,3.09,3.045,3.085,3895956,0
+WIT.US,D,20240313,000000,3.02,3.02,3,3.005,3025792,0
+WIT.US,D,20240314,000000,3.1,3.1025,3.05,3.05,5196826,0
+WIT.US,D,20240315,000000,3.065,3.07,3.055,3.065,5759382,0
+WIT.US,D,20240318,000000,3.035,3.035,3.01,3.025,2604238,0
+WIT.US,D,20240319,000000,2.95,2.975,2.925,2.975,5348728,0
+WIT.US,D,20240320,000000,2.95,2.98,2.9375,2.975,3443370,0
+WIT.US,D,20240321,000000,2.935,2.95,2.895,2.92,7969130,0
+WIT.US,D,20240322,000000,2.9,2.915,2.805,2.825,10276364,0
+WIT.US,D,20240325,000000,2.835,2.845,2.815,2.835,5283236,0
+WIT.US,D,20240326,000000,2.84,2.86,2.83,2.83,3495822,0
+WIT.US,D,20240327,000000,2.82,2.85,2.815,2.85,5653178,0
+WIT.US,D,20240328,000000,2.87,2.885,2.865,2.875,4673638,0
+WIT.US,D,20240401,000000,2.88,2.8825,2.82,2.83,3454682,0
+WIT.US,D,20240402,000000,2.785,2.8425,2.785,2.805,9056122,0
+WIT.US,D,20240403,000000,2.815,2.865,2.815,2.845,11493798,0
+WIT.US,D,20240404,000000,2.88,2.91,2.855,2.875,9434218,0
+WIT.US,D,20240405,000000,2.855,2.895,2.85,2.88,5194570,0
+WIT.US,D,20240408,000000,2.85,2.85,2.7875,2.81,13264314,0
+WIT.US,D,20240409,000000,2.825,2.845,2.815,2.84,7703552,0
+WIT.US,D,20240410,000000,2.82,2.835,2.78,2.785,8863390,0
+WIT.US,D,20240411,000000,2.805,2.815,2.765,2.79,7212286,0
+WIT.US,D,20240412,000000,2.755,2.7675,2.715,2.73,9095768,0
+WIT.US,D,20240415,000000,2.73,2.735,2.6525,2.66,11727962,0
+WIT.US,D,20240416,000000,2.635,2.655,2.63,2.63,4767340,0
+WIT.US,D,20240417,000000,2.635,2.65,2.625,2.625,4454560,0
+WIT.US,D,20240418,000000,2.59,2.62,2.5775,2.58,7184128,0
+WIT.US,D,20240419,000000,2.65,2.6875,2.61,2.625,12754534,0
+WIT.US,D,20240422,000000,2.72,2.765,2.705,2.76,10546934,0
+WIT.US,D,20240423,000000,2.75,2.765,2.74,2.755,6220808,0
+WIT.US,D,20240424,000000,2.75,2.75,2.7075,2.735,6136400,0
+WIT.US,D,20240425,000000,2.7,2.72,2.655,2.72,9016732,0
+WIT.US,D,20240426,000000,2.73,2.7525,2.72,2.73,6195070,0
+WIT.US,D,20240429,000000,2.735,2.755,2.72,2.725,6109222,0
+WIT.US,D,20240430,000000,2.72,2.735,2.685,2.695,7991100,0
+WIT.US,D,20240501,000000,2.685,2.715,2.685,2.69,7839632,0
+WIT.US,D,20240502,000000,2.705,2.705,2.6725,2.685,7435746,0
+WIT.US,D,20240503,000000,2.705,2.715,2.685,2.7,7414256,0
+WIT.US,D,20240506,000000,2.72,2.74,2.71,2.735,4230644,0
+WIT.US,D,20240507,000000,2.74,2.755,2.73,2.745,4366982,0
+WIT.US,D,20240508,000000,2.735,2.74,2.72,2.725,2629266,0
+WIT.US,D,20240509,000000,2.695,2.705,2.675,2.69,2369626,0
+WIT.US,D,20240510,000000,2.655,2.68375,2.655,2.66,3496572,0
+WIT.US,D,20240513,000000,2.67,2.695,2.67,2.68,5210226,0
+WIT.US,D,20240514,000000,2.705,2.72,2.685,2.705,4066198,0
+WIT.US,D,20240515,000000,2.71,2.725,2.7,2.72,2126684,0
+WIT.US,D,20240516,000000,2.725,2.745,2.71,2.72,6691792,0
+WIT.US,D,20240517,000000,2.7,2.71,2.685,2.695,2458258,0
+WIT.US,D,20240520,000000,2.695,2.715,2.6875,2.695,5501074,0
+WIT.US,D,20240521,000000,2.715,2.7175,2.685,2.7,4687186,0
+WIT.US,D,20240522,000000,2.71,2.7225,2.7,2.705,5236138,0
+WIT.US,D,20240523,000000,2.745,2.75,2.72,2.73,5588476,0
+WIT.US,D,20240524,000000,2.73,2.735,2.715,2.725,5481188,0
+WIT.US,D,20240528,000000,2.705,2.71,2.68,2.685,4645638,0
+WIT.US,D,20240529,000000,2.655,2.665,2.625,2.63,2990818,0
+WIT.US,D,20240530,000000,2.58,2.5825,2.545,2.56,4993240,0
+WIT.US,D,20240531,000000,2.575,2.585,2.545,2.575,6558350,0
+WIT.US,D,20240603,000000,2.605,2.635,2.5975,2.635,2865706,0
+WIT.US,D,20240604,000000,2.595,2.61,2.575,2.595,6244784,0
+WIT.US,D,20240605,000000,2.635,2.685,2.635,2.665,4937812,0
+WIT.US,D,20240606,000000,2.695,2.755,2.695,2.74,9923520,0
+WIT.US,D,20240607,000000,2.84,2.85,2.8,2.81,10299432,0
+WIT.US,D,20240610,000000,2.75,2.795,2.75,2.78,3065184,0
+WIT.US,D,20240611,000000,2.78,2.795,2.755,2.79,4325440,0
+WIT.US,D,20240612,000000,2.805,2.815,2.775,2.79,4451638,0
+WIT.US,D,20240613,000000,2.815,2.825,2.7975,2.805,3768518,0
+WIT.US,D,20240614,000000,2.77,2.78,2.76,2.77,3615512,0
+WIT.US,D,20240617,000000,2.79,2.805,2.775,2.795,4998782,0
+WIT.US,D,20240618,000000,2.88,2.89,2.86125,2.88,6429792,0
+WIT.US,D,20240620,000000,2.94,2.945,2.8975,2.945,9056820,0
+WIT.US,D,20240621,000000,2.915,2.95,2.9025,2.94,14186822,0
+WIT.US,D,20240624,000000,2.925,2.9445,2.91,2.915,3057074,0
+WIT.US,D,20240625,000000,2.92,2.94,2.905,2.935,4853860,0
+WIT.US,D,20240626,000000,2.915,2.935,2.905,2.935,2846754,0
+WIT.US,D,20240627,000000,3,3.02,2.9875,3.01,3489078,0
+WIT.US,D,20240628,000000,3.02,3.07,3.02,3.05,11094650,0
+WIT.US,D,20240701,000000,3.085,3.105,3.06745,3.095,6150828,0
+WIT.US,D,20240702,000000,3.175,3.21,3.16,3.21,4131504,0
+WIT.US,D,20240703,000000,3.2,3.2175,3.19,3.19,2083142,0
+WIT.US,D,20240705,000000,3.17,3.2,3.165,3.19,3412460,0
+WIT.US,D,20240708,000000,3.2,3.215,3.195,3.205,2236524,0
+WIT.US,D,20240709,000000,3.2,3.205,3.185,3.19,3898882,0
+WIT.US,D,20240710,000000,3.195,3.195,3.15,3.195,3119210,0
+WIT.US,D,20240711,000000,3.245,3.3,3.24,3.245,5405272,0
+WIT.US,D,20240712,000000,3.285,3.385,3.285,3.36,7085634,0
+WIT.US,D,20240715,000000,3.35,3.37,3.3175,3.34,4997478,0
+WIT.US,D,20240716,000000,3.345,3.36,3.3175,3.345,3822246,0
+WIT.US,D,20240717,000000,3.34,3.355,3.29,3.35,4346930,0
+WIT.US,D,20240718,000000,3.4,3.505,3.4,3.445,10843608,0
+WIT.US,D,20240719,000000,3.19,3.20885,2.97,3.045,21839774,0
+WIT.US,D,20240722,000000,2.98,3,2.95,3,6918964,0
+WIT.US,D,20240723,000000,2.98,3.005,2.97,2.98,4014244,0
+WIT.US,D,20240724,000000,2.95,2.9675,2.93,2.935,3893868,0
+WIT.US,D,20240725,000000,2.975,3.025,2.97,3.01,4096622,0
+WIT.US,D,20240726,000000,3.1,3.134,3.09,3.1,5948856,0
+WIT.US,D,20240729,000000,3.1,3.115,3.0925,3.1,2711724,0
+WIT.US,D,20240730,000000,3.09,3.1225,3.08,3.08,4533770,0
+WIT.US,D,20240731,000000,3.085,3.105,3.015,3.08,6273156,0
+WIT.US,D,20240801,000000,3.065,3.1,3.04,3.05,2726422,0
+WIT.US,D,20240802,000000,2.985,2.985,2.925,2.96,2889342,0
+WIT.US,D,20240805,000000,2.785,2.87,2.75,2.83,5750616,0
+WIT.US,D,20240806,000000,2.86,2.945,2.86,2.925,4570352,0
+WIT.US,D,20240807,000000,2.945,2.961,2.885,2.885,2576336,0
+WIT.US,D,20240808,000000,2.89,2.92495,2.8825,2.915,1571858,0
+WIT.US,D,20240809,000000,2.93,2.9375,2.9,2.93,3161986,0
+WIT.US,D,20240812,000000,2.9,2.9179,2.88,2.88,1687530,0
+WIT.US,D,20240813,000000,2.89,2.925,2.89,2.92,2361616,0
+WIT.US,D,20240814,000000,2.92,2.935,2.9125,2.925,1734444,0
+WIT.US,D,20240815,000000,2.955,2.9675,2.95,2.96,1509118,0
+WIT.US,D,20240816,000000,3.005,3.04,3.005,3.03,2084086,0
+WIT.US,D,20240819,000000,3.045,3.085,3.045,3.075,2728804,0
+WIT.US,D,20240820,000000,3.07,3.1,3.07,3.085,1912734,0
+WIT.US,D,20240821,000000,3.085,3.14,3.085,3.13,1871236,0
+WIT.US,D,20240822,000000,3.065,3.08975,3.065,3.07,2503448,0
+WIT.US,D,20240823,000000,3.055,3.0875,3.045,3.065,2524924,0
+WIT.US,D,20240826,000000,3.075,3.1,3.075,3.095,1500726,0
+WIT.US,D,20240827,000000,3.085,3.1,3.0725,3.09,1673194,0
+WIT.US,D,20240828,000000,3.15,3.195,3.15,3.18,5555314,0
+WIT.US,D,20240829,000000,3.18,3.25,3.18,3.22,3310402,0
+WIT.US,D,20240830,000000,3.21,3.225,3.195,3.215,2846684,0
+WIT.US,D,20240903,000000,3.195,3.21,3.1575,3.17,2445314,0
+WIT.US,D,20240904,000000,3.1,3.14,3.0925,3.135,3278018,0
+WIT.US,D,20240905,000000,3.145,3.165,3.14,3.15,2572038,0
+WIT.US,D,20240906,000000,3.14,3.155,3.11725,3.125,3025224,0
+WIT.US,D,20240909,000000,3.1,3.1125,3.09,3.105,3062302,0
+WIT.US,D,20240910,000000,3.135,3.175,3.135,3.165,3518000,0
+WIT.US,D,20240911,000000,3.09,3.105,3.06,3.095,3529698,0
+WIT.US,D,20240912,000000,3.175,3.19,3.15,3.18,2927202,0
+WIT.US,D,20240913,000000,3.275,3.2975,3.275,3.28,1963358,0
+WIT.US,D,20240916,000000,3.285,3.305,3.2725,3.29,1550006,0
+WIT.US,D,20240917,000000,3.305,3.31,3.23,3.25,3045064,0
+WIT.US,D,20240918,000000,3.19,3.2275,3.175,3.185,2968486,0
+WIT.US,D,20240919,000000,3.215,3.24,3.2047,3.235,3698502,0
+WIT.US,D,20240920,000000,3.235,3.23505,3.19,3.235,4647318,0
+WIT.US,D,20240923,000000,3.215,3.23,3.196,3.215,1933212,0
+WIT.US,D,20240924,000000,3.22,3.24,3.2,3.23,3122746,0
+WIT.US,D,20240925,000000,3.23,3.25,3.2175,3.23,3671052,0
+WIT.US,D,20240926,000000,3.345,3.3625,3.2875,3.3,4499824,0
+WIT.US,D,20240927,000000,3.27,3.27,3.23,3.235,4218056,0
+WIT.US,D,20240930,000000,3.24,3.25,3.215,3.24,4170270,0
+WIT.US,D,20241001,000000,3.24,3.3,3.235,3.29,3835178,0
+WIT.US,D,20241002,000000,3.26,3.26995,3.215,3.245,3201690,0
+WIT.US,D,20241003,000000,3.165,3.2,3.1565,3.19,3807100,0
+WIT.US,D,20241004,000000,3.22,3.23,3.21,3.22,3839052,0
+WIT.US,D,20241007,000000,3.18,3.21,3.17,3.195,1856054,0
+WIT.US,D,20241008,000000,3.155,3.19,3.135,3.185,4407472,0
+WIT.US,D,20241009,000000,3.18,3.215,3.17,3.21,2543190,0
+WIT.US,D,20241010,000000,3.14,3.1625,3.115,3.135,5250016,0
+WIT.US,D,20241011,000000,3.15,3.19,3.14,3.185,3132608,0
+WIT.US,D,20241014,000000,3.26,3.305,3.2575,3.3,3144596,0
+WIT.US,D,20241015,000000,3.2,3.21,3.185,3.19,6413648,0
+WIT.US,D,20241016,000000,3.195,3.2275,3.1925,3.21,4008822,0
+WIT.US,D,20241017,000000,3.15,3.195,3.055,3.175,6648112,0
+WIT.US,D,20241018,000000,3.27,3.365,3.25,3.345,6322296,0
+WIT.US,D,20241021,000000,3.3,3.315,3.2775,3.305,3441098,0
+WIT.US,D,20241022,000000,3.265,3.295,3.265,3.295,4933686,0
+WIT.US,D,20241023,000000,3.295,3.305,3.285,3.305,4943544,0
+WIT.US,D,20241024,000000,3.295,3.305,3.28,3.295,4647564,0
+WIT.US,D,20241025,000000,3.295,3.295,3.27,3.28,5743334,0
+WIT.US,D,20241028,000000,3.35,3.385,3.3474,3.375,3967020,0
+WIT.US,D,20241029,000000,3.37,3.375,3.345,3.37,5326298,0
+WIT.US,D,20241030,000000,3.375,3.39,3.33,3.34,4587814,0
+WIT.US,D,20241031,000000,3.3,3.3,3.235,3.24,4392282,0
+WIT.US,D,20241101,000000,3.265,3.28,3.24,3.25,3302014,0
+WIT.US,D,20241104,000000,3.21,3.225,3.19,3.215,1745160,0
+WIT.US,D,20241105,000000,3.235,3.2725,3.225,3.26,3016074,0
+WIT.US,D,20241106,000000,3.37,3.4125,3.365,3.41,5477912,0
+WIT.US,D,20241107,000000,3.39,3.405,3.37,3.4,4352922,0
+WIT.US,D,20241108,000000,3.405,3.445,3.4,3.425,3126868,0
+WIT.US,D,20241111,000000,3.445,3.52,3.43005,3.5,8471856,0
+WIT.US,D,20241112,000000,3.4475,3.475,3.4425,3.46,6637386,0
+WIT.US,D,20241113,000000,3.425,3.44,3.39,3.435,7441108,0
+WIT.US,D,20241114,000000,3.4,3.41,3.395,3.395,4702818,0
+WIT.US,D,20241115,000000,3.39,3.39,3.345,3.36,5651444,0
+WIT.US,D,20241118,000000,3.335,3.36,3.3275,3.35,8388430,0
+WIT.US,D,20241119,000000,3.375,3.41,3.365,3.405,3462576,0
+WIT.US,D,20241120,000000,3.425,3.445,3.41562,3.44,5955410,0
+WIT.US,D,20241121,000000,3.3875,3.405,3.375,3.395,4874830,0
+WIT.US,D,20241122,000000,3.4375,3.51,3.4375,3.49,10466118,0
+WIT.US,D,20241125,000000,3.53,3.56,3.53,3.535,7444528,0
+WIT.US,D,20241126,000000,3.535,3.555,3.53,3.55,7972044,0
+WIT.US,D,20241127,000000,3.5175,3.545,3.505,3.515,7453878,0
+WIT.US,D,20241129,000000,3.4775,3.515,3.465,3.495,3285770,0
+WIT.US,D,20241202,000000,3.485,3.53,3.48,3.53,4500174,0
+WIT.US,D,20241203,000000,3.515,3.55,3.51,3.54,5247202,0
+WIT.US,D,20241204,000000,3.55,3.58,3.541,3.56,4344254,0
+WIT.US,D,20241205,000000,3.59,3.6375,3.59,3.61,6692226,0
+WIT.US,D,20241206,000000,3.61,3.6125,3.47,3.49,9813098,0
+WIT.US,D,20241209,000000,3.6,3.645,3.58,3.59,6172412,0
+WIT.US,D,20241210,000000,3.62,3.65,3.5975,3.62,3768768,0
+WIT.US,D,20241211,000000,3.69,3.75,3.58,3.62,4703945,0
+WIT.US,D,20241212,000000,3.64,3.66,3.6,3.64,2539258,0
+WIT.US,D,20241213,000000,3.635,3.69,3.635,3.67,3214383,0
+WIT.US,D,20241216,000000,3.6501,3.69,3.615,3.68,3395093,0
+WIT.US,D,20241217,000000,3.64,3.72,3.63,3.7,5112558,0
+WIT.US,D,20241218,000000,3.695,3.745,3.615,3.63,4303932,0
+WIT.US,D,20241219,000000,3.73,3.75,3.695,3.71,5035238,0
+WIT.US,D,20241220,000000,3.63,3.665,3.61,3.65,6480559,0
+WIT.US,D,20241223,000000,3.605,3.64,3.59,3.62,3823949,0
+WIT.US,D,20241224,000000,3.6,3.63,3.6,3.63,1337441,0
+WIT.US,D,20241226,000000,3.61,3.62,3.59,3.61,2153203,0
+WIT.US,D,20241227,000000,3.61,3.66,3.6,3.65,1875605,0
+WIT.US,D,20241230,000000,3.58,3.58,3.52,3.54,2204072,0
+WIT.US,D,20241231,000000,3.56,3.575,3.53,3.54,2107230,0
+WIT.US,D,20250102,000000,3.595,3.6,3.55,3.57,2381667,0
+WIT.US,D,20250103,000000,3.46,3.5,3.43,3.5,2931934,0
+WIT.US,D,20250106,000000,3.5,3.52,3.46,3.47,3838317,0
+WIT.US,D,20250107,000000,3.47,3.52,3.44,3.46,4085809,0
+WIT.US,D,20250108,000000,3.47,3.52,3.45,3.51,2927147,0
+WIT.US,D,20250110,000000,3.54,3.56,3.495,3.52,4476316,0
+WIT.US,D,20250113,000000,3.37,3.42,3.37,3.42,4934191,0
+WIT.US,D,20250114,000000,3.45,3.45,3.39,3.4,2813907,0
+WIT.US,D,20250115,000000,3.45,3.45,3.39,3.44,4316048,0
+WIT.US,D,20250116,000000,3.4,3.4,3.28,3.3,6241061,0
+WIT.US,D,20250117,000000,3.34,3.53,3.34,3.44,7784576,0
+WIT.US,D,20250121,000000,3.45,3.54,3.43,3.52,6480631,0
+WIT.US,D,20250122,000000,3.59,3.69,3.59,3.66,8759918,0
+WIT.US,D,20250123,000000,3.74,3.75,3.695,3.74,5952181,0
+WIT.US,D,20250124,000000,3.76,3.79,3.74,3.77,7359908,0
+WIT.US,D,20250127,000000,3.6101,3.67,3.61,3.66,6803352,0
+WIT.US,D,20250128,000000,3.575,3.66,3.575,3.65,8966445,0
+WIT.US,D,20250129,000000,3.69,3.71,3.65,3.68,21669614,0
+WIT.US,D,20250130,000000,3.66,3.705,3.65,3.68,5970070,0
+WIT.US,D,20250131,000000,3.64,3.69,3.63,3.67,6066285,0
+WIT.US,D,20250203,000000,3.66,3.7,3.63,3.68,6239845,0
+WIT.US,D,20250204,000000,3.69,3.72,3.685,3.72,4855047,0
+WIT.US,D,20250205,000000,3.69,3.74,3.67,3.71,7786763,0
+WIT.US,D,20250206,000000,3.69,3.71,3.655,3.7,5127092,0
+WIT.US,D,20250207,000000,3.68,3.7,3.65,3.67,4723983,0
+WIT.US,D,20250210,000000,3.7,3.71,3.67,3.69,2799262,0
+WIT.US,D,20250211,000000,3.645,3.68,3.62,3.68,2473718,0
+WIT.US,D,20250212,000000,3.62,3.65,3.6,3.63,2937736,0
+WIT.US,D,20250213,000000,3.62,3.64,3.61,3.63,4095301,0
+WIT.US,D,20250214,000000,3.62,3.66,3.615,3.63,3800045,0
+WIT.US,D,20250218,000000,3.65,3.68,3.63,3.68,5913027,0
+WIT.US,D,20250219,000000,3.68,3.69,3.67,3.67,3867971,0
+WIT.US,D,20250220,000000,3.68,3.69,3.64,3.64,3830997,0
+WIT.US,D,20250221,000000,3.595,3.6,3.48,3.48,5681906,0
+WIT.US,D,20250224,000000,3.415,3.44,3.39,3.41,2960778,0
+WIT.US,D,20250225,000000,3.37,3.4,3.35,3.38,2406188,0
+WIT.US,D,20250226,000000,3.39,3.42,3.37,3.37,4594355,0
+WIT.US,D,20250227,000000,3.42,3.42,3.35,3.36,4074417,0
+WIT.US,D,20250228,000000,3.2104,3.28,3.2,3.27,4877512,0
+WIT.US,D,20250303,000000,3.31,3.34,3.23,3.25,5723881,0
+WIT.US,D,20250304,000000,3.21,3.25,3.17,3.22,3664889,0
+WIT.US,D,20250305,000000,3.28,3.33,3.275,3.32,4025822,0
+WIT.US,D,20250306,000000,3.29,3.32,3.27,3.28,3061418,0
+WIT.US,D,20250307,000000,3.28,3.29,3.24,3.26,5148603,0
+WIT.US,D,20250310,000000,3.215,3.24,3.17,3.18,4643458,0
+WIT.US,D,20250311,000000,3.17,3.18,3.12,3.14,6342628,0
+WIT.US,D,20250312,000000,3.07,3.1,3.05,3.08,12388892,0
+WIT.US,D,20250313,000000,3.05,3.07,3.02,3.03,4992789,0
+WIT.US,D,20250314,000000,3.05,3.09,3.04,3.07,3314456,0
+WIT.US,D,20250317,000000,3.035,3.08,3.035,3.05,6520052,0
+WIT.US,D,20250318,000000,3.06,3.06,3,3,4735960,0
+WIT.US,D,20250319,000000,3.09,3.11,3.0506,3.07,3791554,0
+WIT.US,D,20250320,000000,3.02,3.05,2.97,3,10611817,0
+WIT.US,D,20250321,000000,3,3.06,2.99,3.03,7632507,0
+WIT.US,D,20250324,000000,3.09,3.15,3.09,3.13,5918582,0
+WIT.US,D,20250325,000000,3.16,3.17,3.14,3.14,3911863,0
+WIT.US,D,20250326,000000,3.17,3.18,3.1,3.1,5744198,0
+WIT.US,D,20250327,000000,3.16,3.18,3.13,3.13,5122381,0
+WIT.US,D,20250328,000000,3.0644,3.07,3.01,3.03,2516584,0
+WIT.US,D,20250331,000000,3.002,3.07,2.995,3.06,6802747,0
+WIT.US,D,20250401,000000,3.06,3.08,3.04,3.06,3989829,0
+WIT.US,D,20250402,000000,3.05,3.12,3.03,3.09,3954218,0
+WIT.US,D,20250403,000000,2.98,3,2.92,2.92,5806397,0
+WIT.US,D,20250404,000000,2.83,2.83,2.74,2.79,9069000,0
+WIT.US,D,20250407,000000,2.84,2.985,2.78,2.85,13825776,0
+WIT.US,D,20250408,000000,2.92,2.94,2.735,2.78,11265764,0
+WIT.US,D,20250409,000000,2.695,2.95,2.63,2.89,11722692,0
+WIT.US,D,20250410,000000,2.9153,2.9153,2.75,2.84,9172349,0
+WIT.US,D,20250411,000000,2.8,2.85,2.75,2.84,7924305,0
+WIT.US,D,20250414,000000,2.8789,2.885,2.83,2.85,6748644,0
+WIT.US,D,20250415,000000,2.845,2.9,2.8,2.82,11983165,0
+WIT.US,D,20250416,000000,2.68,2.78,2.63,2.73,7489790,0
+WIT.US,D,20250417,000000,2.76,2.76,2.7,2.7,5395450,0
+WIT.US,D,20250421,000000,2.71,2.74,2.7,2.72,9035858,0
+WIT.US,D,20250422,000000,2.735,2.77,2.72,2.77,11279228,0
+WIT.US,D,20250423,000000,2.84,2.87,2.82,2.83,10995303,0
+WIT.US,D,20250424,000000,2.835,2.86,2.815,2.85,7233373,0
+WIT.US,D,20250425,000000,2.82,2.86,2.785,2.83,5406686,0
+WIT.US,D,20250428,000000,2.815,2.85,2.8,2.84,7239458,0
+WIT.US,D,20250429,000000,2.855,2.875,2.84,2.87,5895468,0
+WIT.US,D,20250430,000000,2.84,2.86,2.81,2.86,5662911,0
+WIT.US,D,20250501,000000,2.86,2.88,2.84,2.86,5332494,0
+WIT.US,D,20250502,000000,2.9,2.91,2.88,2.9,4549420,0
+WIT.US,D,20250505,000000,2.8901,2.91,2.88,2.9,3773771,0
+WIT.US,D,20250506,000000,2.885,2.9,2.86,2.89,4832495,0
+WIT.US,D,20250507,000000,2.86,2.9,2.82,2.9,5444367,0
+WIT.US,D,20250508,000000,2.83,2.86,2.79,2.8,10977766,0
+WIT.US,D,20250509,000000,2.86,2.87,2.81,2.82,3426762,0
+WIT.US,D,20250512,000000,3.03,3.04,2.9401,2.99,7479271,0
+WIT.US,D,20250513,000000,2.93,2.99,2.92,2.99,3967141,0
+WIT.US,D,20250514,000000,2.98,2.99,2.95,2.97,2968836,0
+WIT.US,D,20250515,000000,2.985,3.01,2.97,3,4527941,0
+WIT.US,D,20250516,000000,2.96,2.96,2.915,2.96,4048684,0
+WIT.US,D,20250519,000000,2.95,2.96,2.92,2.95,2770692,0
+WIT.US,D,20250520,000000,2.94,2.96,2.9,2.91,2444569,0
+WIT.US,D,20250521,000000,2.88,2.92,2.88,2.9,3455633,0
+WIT.US,D,20250522,000000,2.86,2.87,2.84,2.85,5798751,0
+WIT.US,D,20250523,000000,2.855,2.88,2.85,2.86,4740353,0
+WIT.US,D,20250527,000000,2.87,2.91,2.87,2.9,2549599,0
+WIT.US,D,20250528,000000,2.89,2.89,2.86,2.86,6193941,0
+WIT.US,D,20250529,000000,2.89,2.91,2.88,2.89,2950766,0
+WIT.US,D,20250530,000000,2.89,2.91,2.87,2.88,4375813,0
+WIT.US,D,20250602,000000,2.875,2.89,2.85,2.87,7333321,0
+WIT.US,D,20250603,000000,2.85,2.85,2.815,2.83,4039315,0
+WIT.US,D,20250604,000000,2.84,2.849,2.81,2.84,6205814,0
+WIT.US,D,20250605,000000,2.8423,2.86,2.835,2.86,3670967,0
+WIT.US,D,20250606,000000,2.865,2.89,2.85,2.89,2915641,0
+WIT.US,D,20250609,000000,2.9,2.95,2.9,2.94,7019696,0
+WIT.US,D,20250610,000000,2.96,2.98,2.95,2.97,4283767,0
+WIT.US,D,20250611,000000,3,3.02,2.99,3,5478189,0
+WIT.US,D,20250612,000000,3.01,3.03,2.995,3.02,5884539,0
+WIT.US,D,20250613,000000,2.97,3.02,2.97,2.97,3388127,0
+WIT.US,D,20250616,000000,3.02,3.05,3.02,3.03,2951420,0
+WIT.US,D,20250617,000000,3.03,3.04,3.01,3.02,2256478,0
+WIT.US,D,20250618,000000,3,3.02,2.98,2.98,3733095,0
+WIT.US,D,20250620,000000,3.05,3.05,2.96,2.97,7483843,0
+WIT.US,D,20250623,000000,2.99,3.03,2.97,3.02,3250347,0
+WIT.US,D,20250624,000000,3.03,3.07,3.03,3.07,4542542,0
+WIT.US,D,20250625,000000,3.085,3.09,3.065,3.08,5519684,0
+WIT.US,D,20250626,000000,3.1,3.1,3.07,3.09,4593139,0
+WIT.US,D,20250627,000000,3.06,3.06,3.02,3.04,6250704,0
+WIT.US,D,20250630,000000,3.05,3.05,3.015,3.02,5217584,0
+WIT.US,D,20250701,000000,3.02,3.07,3.02,3.06,5049806,0
+WIT.US,D,20250702,000000,3.05,3.09,3.05,3.08,5568952,0
+WIT.US,D,20250703,000000,3.095,3.13,3.09,3.11,3186248,0
+WIT.US,D,20250707,000000,3.1,3.11,3.07,3.08,4068224,0
+WIT.US,D,20250708,000000,3.1,3.13,3.08,3.09,5936148,0
+WIT.US,D,20250709,000000,3.06,3.08,3.05,3.07,5783987,0
+WIT.US,D,20250710,000000,3.01,3.0234,2.87,2.92,18824480,0
+WIT.US,D,20250711,000000,2.92,2.94,2.9,2.91,10733220,0
+WIT.US,D,20250714,000000,2.89,2.9088,2.87,2.88,9146548,0
+WIT.US,D,20250715,000000,2.91,2.93,2.89,2.9,10713049,0
+WIT.US,D,20250716,000000,2.96,2.97,2.94,2.96,12502942,0
+WIT.US,D,20250717,000000,3.055,3.12,3.05,3.06,10391450,0
+WIT.US,D,20250718,000000,3.0401,3.05,2.98,3,4827924,0
+WIT.US,D,20250721,000000,2.94,2.98,2.93,2.97,5724572,0
+WIT.US,D,20250722,000000,2.97,2.98,2.93,2.95,6710233,0
+WIT.US,D,20250723,000000,2.98,3.0099,2.955,2.99,8089847,0
+WIT.US,D,20250724,000000,2.96,2.97,2.93,2.94,5412184,0
+WIT.US,D,20250725,000000,2.92,2.94,2.89,2.93,6860925,0
+WIT.US,D,20250728,000000,2.84,2.85,2.76,2.77,10189709,0
+WIT.US,D,20250729,000000,2.81,2.81,2.77,2.8,7990068,0
+WIT.US,D,20250730,000000,2.77,2.775,2.73,2.75,8269263,0
+WIT.US,D,20250731,000000,2.745,2.75,2.71,2.72,8502356,0
+WIT.US,D,20250801,000000,2.705,2.705,2.66,2.68,6334525,0
+WIT.US,D,20250804,000000,2.68,2.72,2.66,2.67,12843569,0
+WIT.US,D,20250805,000000,2.69,2.72,2.68,2.68,9808718,0
+WIT.US,D,20250806,000000,2.68,2.68,2.62,2.64,9068759,0
+WIT.US,D,20250807,000000,2.68,2.725,2.65,2.66,9248700,0
+WIT.US,D,20250808,000000,2.65,2.68,2.65,2.66,5661040,0
+WIT.US,D,20250811,000000,2.6694,2.67,2.62,2.65,12226095,0
+WIT.US,D,20250812,000000,2.67,2.69,2.65,2.68,13108043,0
+WIT.US,D,20250813,000000,2.68,2.73,2.675,2.73,12275121,0
+WIT.US,D,20250814,000000,2.735,2.74,2.68,2.71,9241198,0
+WIT.US,D,20250815,000000,2.73,2.76,2.72,2.73,3326075,0
+WIT.US,D,20250818,000000,2.75,2.75,2.72,2.75,2611356,0
+WIT.US,D,20250819,000000,2.75,2.78,2.735,2.75,7724295,0
+WIT.US,D,20250820,000000,2.81,2.82,2.79,2.79,4319430,0
+WIT.US,D,20250821,000000,2.7829,2.81,2.77,2.8,4832981,0
+WIT.US,D,20250822,000000,2.765,2.83,2.765,2.82,9128444,0
+WIT.US,D,20250825,000000,2.84,2.85,2.83,2.83,5329311,0
+WIT.US,D,20250826,000000,2.82,2.82,2.78,2.78,3034480,0
+WIT.US,D,20250827,000000,2.785,2.82,2.77,2.81,4231200,0
+WIT.US,D,20250828,000000,2.795,2.805,2.77,2.8,4052240,0
+WIT.US,D,20250829,000000,2.7401,2.77,2.74,2.76,5655007,0
+WIT.US,D,20250902,000000,2.76,2.7784,2.73,2.76,4638744,0
+WIT.US,D,20250903,000000,2.76,2.78,2.75,2.77,2733810,0
+WIT.US,D,20250904,000000,2.735,2.745,2.68,2.73,4093436,0
+WIT.US,D,20250905,000000,2.72,2.74,2.7,2.73,5801738,0
+WIT.US,D,20250908,000000,2.73,2.76,2.72,2.75,5632568,0
+WIT.US,D,20250909,000000,2.77,2.78,2.75,2.77,4141888,0
+WIT.US,D,20250910,000000,2.81,2.85,2.81,2.81,10571847,0
+WIT.US,D,20250911,000000,2.81,2.81,2.76,2.79,10480216,0
+WIT.US,D,20250912,000000,2.785,2.79,2.76,2.77,3783403,0
+WIT.US,D,20250915,000000,2.79,2.795,2.74,2.76,14365639,0
+WIT.US,D,20250916,000000,2.79,2.79,2.77,2.78,6765615,0
+WIT.US,D,20250917,000000,2.81,2.89,2.805,2.88,13688218,0
+WIT.US,D,20250918,000000,2.87,2.88,2.85,2.86,5109216,0
+WIT.US,D,20250919,000000,2.85,2.8699,2.76,2.8,10155767,0
+WIT.US,D,20250922,000000,2.76,2.79,2.74,2.79,3901840,0
+WIT.US,D,20250923,000000,2.79,2.79,2.71,2.73,5792659,0
+WIT.US,D,20250924,000000,2.71,2.72,2.67,2.72,9195374,0
+WIT.US,D,20250925,000000,2.7,2.72,2.64,2.67,7069171,0
+WIT.US,D,20250926,000000,2.64,2.67,2.61,2.65,17546268,0
+WIT.US,D,20250929,000000,2.67,2.68,2.65,2.66,8147620,0
+WIT.US,D,20250930,000000,2.68,2.685,2.6111,2.63,7067353,0
+WIT.US,D,20251001,000000,2.65,2.66,2.61,2.63,7914091,0
+WIT.US,D,20251002,000000,2.63,2.64,2.58,2.62,9042476,0
+WIT.US,D,20251003,000000,2.62,2.64,2.6,2.62,9484212,0
+WIT.US,D,20251006,000000,2.65,2.67,2.62,2.66,9027860,0
+WIT.US,D,20251007,000000,2.66,2.665,2.63,2.63,9957492,0
+WIT.US,D,20251008,000000,2.68,2.68,2.64,2.66,9176542,0
+WIT.US,D,20251009,000000,2.685,2.74,2.68,2.72,9735925,0
+WIT.US,D,20251010,000000,2.735,2.75,2.66,2.66,11039150,0
+WIT.US,D,20251013,000000,2.66,2.705,2.65,2.69,11460188,0
+WIT.US,D,20251014,000000,2.7,2.7458,2.69,2.73,16347700,0
+WIT.US,D,20251015,000000,2.755,2.78,2.74,2.74,14470958,0
+WIT.US,D,20251016,000000,2.72,2.745,2.67,2.67,10950467,0
+WIT.US,D,20251017,000000,2.62,2.6792,2.615,2.64,8945038,0
+WIT.US,D,20251020,000000,2.65,2.66,2.62,2.64,12130878,0
+WIT.US,D,20251021,000000,2.63,2.7,2.62,2.69,8281876,0
+WIT.US,D,20251022,000000,2.685,2.73,2.68,2.72,9201297,0
+WIT.US,D,20251023,000000,2.71,2.74,2.695,2.71,5595088,0
+WIT.US,D,20251024,000000,2.69,2.71,2.68,2.69,9331886,0
+WIT.US,D,20251027,000000,2.685,2.7,2.66,2.67,6113116,0
+WIT.US,D,20251028,000000,2.66,2.69,2.63,2.68,5667543,0
+WIT.US,D,20251029,000000,2.69,2.715,2.655,2.67,9025622,0
+WIT.US,D,20251030,000000,2.66,2.695,2.6427,2.67,11027008,0
+WIT.US,D,20251031,000000,2.65,2.65,2.61,2.63,7204380,0
+WIT.US,D,20251103,000000,2.65,2.65,2.595,2.61,5129278,0
+WIT.US,D,20251104,000000,2.59,2.61,2.57,2.58,4475974,0
+WIT.US,D,20251105,000000,2.6,2.63,2.59,2.63,4589199,0
+WIT.US,D,20251106,000000,2.63,2.63,2.59,2.61,4585069,0
+WIT.US,D,20251107,000000,2.6,2.61,2.55,2.6,9325284,0
+WIT.US,D,20251110,000000,2.63,2.64,2.61,2.62,4862219,0
+WIT.US,D,20251111,000000,2.64,2.68,2.64,2.67,3804734,0
+WIT.US,D,20251112,000000,2.675,2.7,2.65,2.66,3715049,0
+WIT.US,D,20251113,000000,2.651,2.67,2.64,2.66,6091507,0
+WIT.US,D,20251114,000000,2.63,2.65,2.625,2.65,4657443,0
+WIT.US,D,20251117,000000,2.63,2.66,2.63,2.63,8178354,0
+WIT.US,D,20251118,000000,2.615,2.63,2.6,2.63,9089319,0
+WIT.US,D,20251119,000000,2.66,2.71,2.65,2.69,6627469,0
+WIT.US,D,20251120,000000,2.69,2.71,2.68,2.69,10181277,0
+WIT.US,D,20251121,000000,2.68,2.7,2.65,2.7,6938501,0
+WIT.US,D,20251124,000000,2.71,2.71,2.68,2.7,7701665,0
+WIT.US,D,20251125,000000,2.695,2.7,2.68,2.7,5990825,0
+WIT.US,D,20251126,000000,2.72,2.74,2.67,2.69,9815961,0
+WIT.US,D,20251128,000000,2.7,2.725,2.68,2.72,4205031,0
+WIT.US,D,20251201,000000,2.72,2.74,2.7,2.72,4519779,0
+WIT.US,D,20251202,000000,2.7101,2.74,2.705,2.73,3311717,0
+WIT.US,D,20251203,000000,2.73,2.77,2.73,2.77,4815007,0
+WIT.US,D,20251204,000000,2.765,2.82,2.765,2.82,7801788,0
+WIT.US,D,20251205,000000,2.825,2.85,2.82,2.85,6223178,0
+WIT.US,D,20251208,000000,2.855,2.855,2.81,2.83,6061696,0
+WIT.US,D,20251209,000000,2.82,2.8799,2.8,2.86,7606685,0
+WIT.US,D,20251210,000000,2.86,2.91,2.85,2.89,9431265,0
+WIT.US,D,20251211,000000,2.87,2.8769,2.82,2.83,9749611,0
+WIT.US,D,20251212,000000,2.835,2.84,2.76,2.78,9149607,0
+WIT.US,D,20251215,000000,2.82,2.84,2.785,2.82,4162148,0
+WIT.US,D,20251216,000000,2.82,2.82,2.79,2.8,4884464,0
+WIT.US,D,20251217,000000,2.82,2.865,2.82,2.85,7767685,0
+WIT.US,D,20251218,000000,2.86,2.905,2.84,2.86,7493673,0
+WIT.US,D,20251219,000000,2.9,3.09,2.89,3.06,47106747,0
+WIT.US,D,20251222,000000,3.08,3.08,2.995,3.02,6870725,0
+WIT.US,D,20251223,000000,3.005,3.025,2.955,2.97,4933930,0
+WIT.US,D,20251224,000000,2.95,2.96,2.91,2.91,4195536,0
+WIT.US,D,20251226,000000,2.94,2.94,2.91,2.92,1079483,0
+WIT.US,D,20251229,000000,2.88,2.9,2.87,2.89,2452656,0
+WIT.US,D,20251230,000000,2.86,2.87,2.85,2.86,3884920,0
+WIT.US,D,20251231,000000,2.865,2.87,2.835,2.84,2542378,0
+WIT.US,D,20260102,000000,2.91,2.96,2.88,2.92,4718665,0
+WIT.US,D,20260105,000000,2.88,2.9,2.85,2.86,5307167,0
+WIT.US,D,20260106,000000,2.875,2.91,2.875,2.9,4053471,0
+WIT.US,D,20260107,000000,2.94,2.975,2.925,2.93,2458069,0
+WIT.US,D,20260108,000000,2.88,2.91,2.868,2.91,5453191,0
+WIT.US,D,20260109,000000,2.9,2.905,2.865,2.87,4841075,0
+WIT.US,D,20260112,000000,2.88,2.915,2.875,2.91,3709903,0
+WIT.US,D,20260113,000000,2.925,2.94,2.87,2.88,6748384,0
+WIT.US,D,20260114,000000,2.92,3.055,2.895,3.03,20512104,0
+WIT.US,D,20260115,000000,2.97,2.985,2.9401,2.97,5553588,0
+WIT.US,D,20260116,000000,2.76,2.83,2.7325,2.75,13547343,0
+WIT.US,D,20260120,000000,2.64,2.676,2.6,2.6,5397365,0
+WIT.US,D,20260121,000000,2.6,2.63,2.57,2.6,7105343,0
+WIT.US,D,20260122,000000,2.605,2.64,2.6,2.61,4561453,0
+WIT.US,D,20260123,000000,2.6,2.61,2.56,2.58,4089500,0
+WIT.US,D,20260126,000000,2.5801,2.61,2.57,2.61,3200710,0
+WIT.US,D,20260127,000000,2.55,2.61,2.53,2.61,9289093,0
+WIT.US,D,20260128,000000,2.61,2.62,2.55,2.55,9834026,0
+WIT.US,D,20260129,000000,2.585,2.59,2.51,2.53,8378838,0
+WIT.US,D,20260130,000000,2.525,2.55,2.5,2.52,7392940,0
+WIT.US,D,20260202,000000,2.58,2.7,2.565,2.69,14426987,0
+WIT.US,D,20260203,000000,2.645,2.68,2.51,2.56,17028640,0
+WIT.US,D,20260204,000000,2.54,2.58,2.52,2.56,14095889,0
+WIT.US,D,20260205,000000,2.56,2.58,2.53,2.55,12886888,0
+WIT.US,D,20260206,000000,2.525,2.55,2.465,2.51,11881764,0
+WIT.US,D,20260209,000000,2.48,2.48,2.43,2.44,10756801,0
+WIT.US,D,20260210,000000,2.47,2.51,2.45,2.5,8329035,0
+WIT.US,D,20260211,000000,2.48,2.48,2.37,2.39,13972968,0
+WIT.US,D,20260212,000000,2.33,2.33,2.26,2.28,24548602,0
+WIT.US,D,20260213,000000,2.29,2.38,2.275,2.34,12586027,0
+WIT.US,D,20260217,000000,2.345,2.355,2.28,2.29,11407690,0
+WIT.US,D,20260218,000000,2.28,2.3271,2.27,2.3,8250386,0
diff --git a/daily/us/nyse stocks/2/wly.us.txt b/daily/us/nyse stocks/2/wly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a561750cf5b76239d5d011e5668f61d7f5d69c75
--- /dev/null
+++ b/daily/us/nyse stocks/2/wly.us.txt	
@@ -0,0 +1,973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLY.US,D,20220404,000000,53.6187,55.2027,51.1788,51.4346,287383.33793495,0
+WLY.US,D,20220405,000000,51.4247,52.0249,50.2441,51.3165,254797.38343727,0
+WLY.US,D,20220406,000000,50.6671,51.3952,49.5653,51.0312,148344.91765553,0
+WLY.US,D,20220407,000000,50.8049,51.2083,49.821,51.0115,169254.04364111,0
+WLY.US,D,20220408,000000,50.5589,51.7642,50.3868,51.6116,175612.87365257,0
+WLY.US,D,20220411,000000,51.7101,52.0692,50.2147,51.8576,247965.91021044,0
+WLY.US,D,20220412,000000,52.566,53.105,51.8871,52.3889,223818.41587182,0
+WLY.US,D,20220413,000000,52.6742,53.2054,52.0445,53.0776,154426.26035991,0
+WLY.US,D,20220414,000000,53.2054,53.8942,52.5364,52.7529,164072.24770146,0
+WLY.US,D,20220418,000000,52.7726,53.4611,52.3298,52.6348,133065.83633642,0
+WLY.US,D,20220419,000000,52.9595,53.7958,52.8808,53.6777,136321.48411883,0
+WLY.US,D,20220420,000000,54.0122,54.8091,53.7761,54.022,170180.01776842,0
+WLY.US,D,20220421,000000,54.3073,54.4057,53.3334,53.5596,191237.54355926,0
+WLY.US,D,20220422,000000,52.93,53.107,51.3559,51.533,170384.3216099,0
+WLY.US,D,20220425,000000,51.3362,51.3362,49.4522,50.7853,316693.31590977,0
+WLY.US,D,20220426,000000,50.2245,50.7951,49.5357,49.585,231301.42522994,0
+WLY.US,D,20220427,000000,49.644,50.5245,49.2308,49.6145,234341.58836362,0
+WLY.US,D,20220428,000000,49.8899,50.9624,48.916,50.736,207913.20934699,0
+WLY.US,D,20220429,000000,50.5393,51.4739,49.8112,50.067,1377114.6174681,0
+WLY.US,D,20220502,000000,50.5295,50.9524,48.3404,49.339,246911.86501831,0
+WLY.US,D,20220503,000000,49.1816,50.4016,48.6798,49.034,453185.56144834,0
+WLY.US,D,20220504,000000,49.0833,50.4212,48.6209,50.3622,240266.39976657,0
+WLY.US,D,20220505,000000,49.9883,50.1949,49.1324,49.644,179657.27656428,0
+WLY.US,D,20220506,000000,49.6637,49.703,48.1388,48.9849,215579.17736912,0
+WLY.US,D,20220509,000000,48.4142,49.703,48.3995,49.2702,213130.58058242,0
+WLY.US,D,20220510,000000,49.9588,49.9588,48.1584,49.4177,206687.38629811,0
+WLY.US,D,20220511,000000,49.7621,50.6869,49.2702,49.3193,178433.48638943,0
+WLY.US,D,20220512,000000,49.5063,49.8703,48.5125,49.4866,211667.92770734,0
+WLY.US,D,20220513,000000,49.8801,50.5786,49.6041,50.008,155476.23980393,0
+WLY.US,D,20220516,000000,50.1064,50.254,49.4866,49.831,138368.58828172,0
+WLY.US,D,20220517,000000,50.4704,51.0608,50.4261,50.8442,105550.88614296,0
+WLY.US,D,20220518,000000,50.5393,50.8148,49.7817,50.0474,122087.30005864,0
+WLY.US,D,20220519,000000,49.8899,50.4261,49.585,49.8506,141799.06323196,0
+WLY.US,D,20220520,000000,50.3425,50.4434,49.1619,49.9785,138714.1768693,0
+WLY.US,D,20220523,000000,50.5491,50.9328,49.9883,50.4016,135266.42248969,0
+WLY.US,D,20220524,000000,50.0474,50.313,48.9356,50.1556,114719.14808404,0
+WLY.US,D,20220525,000000,50.0376,50.8837,50.0376,50.6671,90140.684447981,0
+WLY.US,D,20220526,000000,51.1295,51.7297,50.9524,51.533,110902.42706533,0
+WLY.US,D,20220527,000000,51.9658,53.0628,51.8379,52.989,130779.86947329,0
+WLY.US,D,20220531,000000,52.5364,53.1366,51.5428,52.1036,187024.41210185,0
+WLY.US,D,20220601,000000,52.32,52.8808,51.8085,52.2905,164186.08864796,0
+WLY.US,D,20220602,000000,52.6151,53.5007,52.0151,53.5007,140130.07364135,0
+WLY.US,D,20220603,000000,53.3432,53.4809,52.5562,52.9497,117041.70667998,0
+WLY.US,D,20220606,000000,53.4219,53.4219,52.5758,52.6446,127005.83880952,0
+WLY.US,D,20220607,000000,52.4873,53.0136,52.2708,52.9103,146558.02137033,0
+WLY.US,D,20220608,000000,52.7529,52.8217,51.5084,51.7396,138792.44252002,0
+WLY.US,D,20220609,000000,51.5625,52.1626,51.3263,51.7789,132710.08337862,0
+WLY.US,D,20220610,000000,51.2181,51.5257,50.067,50.6475,143363.35980927,0
+WLY.US,D,20220613,000000,49.6341,49.9588,48.3404,48.5716,260346.11314196,0
+WLY.US,D,20220614,000000,48.3454,48.4339,46.9385,47.332,204898.45713887,0
+WLY.US,D,20220615,000000,48.0699,49.3723,46.3777,48.8569,266106.26174729,0
+WLY.US,D,20220616,000000,47.5091,47.5288,45.2266,45.4037,300568.55898813,0
+WLY.US,D,20220617,000000,45.6693,46.5941,45.4037,45.994,313559.64057004,0
+WLY.US,D,20220621,000000,46.5646,46.5646,45.3643,45.512,288001.33164449,0
+WLY.US,D,20220622,000000,45.2167,46.0826,45.0347,45.2463,235201.49408449,0
+WLY.US,D,20220623,000000,45.5316,46.0234,44.9019,45.5414,204000.94324818,0
+WLY.US,D,20220624,000000,45.8169,46.9287,45.8169,46.8499,1417100.2334881,0
+WLY.US,D,20220627,000000,47.2828,48.1781,46.7122,47.883,226923.63097493,0
+WLY.US,D,20220628,000000,48.3552,48.7192,47.2926,47.3222,254776.0382598,0
+WLY.US,D,20220629,000000,47.0467,47.5288,46.6236,47.3418,143522.94042177,0
+WLY.US,D,20220630,000000,46.9385,47.332,46.6138,46.9876,181330.33190297,0
+WLY.US,D,20220701,000000,46.6334,47.4402,46.4663,47.2926,168929.800231,0
+WLY.US,D,20220705,000000,46.4077,46.5167,45.5951,45.9519,275604.30913056,0
+WLY.US,D,20220706,000000,46.0609,46.1104,44.8221,45.7834,202776.57252395,0
+WLY.US,D,20220707,000000,45.6744,46.6356,45.6744,46.2987,194449.48155281,0
+WLY.US,D,20220708,000000,46.1203,47.032,45.9221,46.6059,135785.46875507,0
+WLY.US,D,20220711,000000,46.0311,46.6455,46.0311,46.1996,144402.17134869,0
+WLY.US,D,20220712,000000,45.7041,46.6257,45.4514,45.7239,183919.5258713,0
+WLY.US,D,20220713,000000,45.2978,46.2888,44.7329,45.7338,166735.56657084,0
+WLY.US,D,20220714,000000,45.0203,45.6644,44.8519,45.2284,166194.68911561,0
+WLY.US,D,20220715,000000,45.6744,46.0262,45.3672,45.5555,178059.68373977,0
+WLY.US,D,20220718,000000,46.1203,46.3928,45.4861,45.6149,141795.66674636,0
+WLY.US,D,20220719,000000,45.8528,47.0122,45.8528,46.8239,195378.86240405,0
+WLY.US,D,20220720,000000,46.7149,47.2302,46.4573,47.1311,171454.11690785,0
+WLY.US,D,20220721,000000,46.7347,47.5077,46.2888,47.4978,175903.23761698,0
+WLY.US,D,20220722,000000,47.6365,48.1816,47.0518,47.696,174143.36768803,0
+WLY.US,D,20220725,000000,47.696,48.6671,47.696,48.1816,185758.10557918,0
+WLY.US,D,20220726,000000,48.3104,49.4005,47.8744,49.341,215415.54664094,0
+WLY.US,D,20220727,000000,49.2518,51.2635,49.2518,50.9266,180998.18215324,0
+WLY.US,D,20220728,000000,50.9167,51.9574,50.6739,51.7194,220535.71867046,0
+WLY.US,D,20220729,000000,51.5311,52.086,50.991,51.7491,839713.25833872,0
+WLY.US,D,20220801,000000,51.3428,53.3148,51.2437,53.077,242623.90265824,0
+WLY.US,D,20220802,000000,52.5617,52.7004,50.986,51.0059,274359.08006386,0
+WLY.US,D,20220803,000000,51.2833,52.1653,50.6987,51.8482,171203.86017483,0
+WLY.US,D,20220804,000000,52.2545,52.5221,51.6599,51.6797,146564.67206987,0
+WLY.US,D,20220805,000000,51.0059,51.6698,50.8572,51.3824,154240.89371522,0
+WLY.US,D,20220808,000000,52.0068,52.2347,51.4023,51.4914,126364.51367673,0
+WLY.US,D,20220809,000000,51.4419,51.868,51.1347,51.5905,147874.48351928,0
+WLY.US,D,20220810,000000,52.4428,52.9482,52.195,52.7698,137673.49434972,0
+WLY.US,D,20220811,000000,53.3446,53.6617,52.5914,52.641,237921.4979169,0
+WLY.US,D,20220812,000000,53.0275,53.0275,51.9176,52.9977,252663.43587101,0
+WLY.US,D,20220815,000000,52.6113,53.1563,52.5221,53.1464,182743.92468597,0
+WLY.US,D,20220816,000000,52.6013,53.2504,52.5419,52.6311,158563.87695811,0
+WLY.US,D,20220817,000000,52.0959,52.5518,51.6004,52.3536,159340.88375013,0
+WLY.US,D,20220818,000000,52.6608,52.6608,51.9423,52.4923,130595.6688442,0
+WLY.US,D,20220819,000000,52.304,52.5419,51.7164,52.4725,467281.79372533,0
+WLY.US,D,20220822,000000,51.8284,52.1653,51.5145,51.8185,131273.78386269,0
+WLY.US,D,20220823,000000,51.4815,51.6401,50.6194,50.6392,163632.58490139,0
+WLY.US,D,20220824,000000,50.1635,50.8077,49.8167,50.6788,129217.23861315,0
+WLY.US,D,20220825,000000,50.986,51.7095,50.8869,51.4221,114157.43424413,0
+WLY.US,D,20220826,000000,51.3131,51.4122,49.3311,49.4104,102147.12925886,0
+WLY.US,D,20220829,000000,48.8653,48.8653,46.6455,47.2699,263429.52088931,0
+WLY.US,D,20220830,000000,47.2203,47.2302,45.5802,45.823,264382.11103434,0
+WLY.US,D,20220831,000000,45.8627,46.046,45.2681,45.6149,237100.09073676,0
+WLY.US,D,20220901,000000,45.2284,45.8825,45.1492,45.6942,167690.17491532,0
+WLY.US,D,20220902,000000,46.2194,46.4275,45.4663,45.8528,187584.5760903,0
+WLY.US,D,20220906,000000,45.8131,45.9618,45.0897,45.6942,199062.07641818,0
+WLY.US,D,20220907,000000,42.7708,42.7708,39.0744,41.205,645130.57562156,0
+WLY.US,D,20220908,000000,42.5131,46.2491,41.4627,45.6645,786866.70548385,0
+WLY.US,D,20220909,000000,45.5158,45.8627,44.4257,45.2383,420212.33682415,0
+WLY.US,D,20220912,000000,45.7437,47.5672,45.7437,46.0509,409462.39740152,0
+WLY.US,D,20220913,000000,45.3275,46.1699,44.3762,44.4753,259447.61335513,0
+WLY.US,D,20220914,000000,44.5645,44.6834,43.9302,44.2672,172380.4704599,0
+WLY.US,D,20220915,000000,43.8113,44.4852,43.1573,43.1672,263882.60666804,0
+WLY.US,D,20220916,000000,42.9095,43.7321,42.2753,43.5041,558916.12199809,0
+WLY.US,D,20220919,000000,43.1276,44.1384,42.8402,42.8897,306431.29677927,0
+WLY.US,D,20220920,000000,42.2555,42.6519,42.1167,42.5131,223670.99153125,0
+WLY.US,D,20220921,000000,42.9888,43.3505,41.9879,41.9978,173093.90396894,0
+WLY.US,D,20220922,000000,42.1366,42.1366,40.987,40.987,166318.80838239,0
+WLY.US,D,20220923,000000,40.5411,40.7888,39.6304,39.8474,188799.5321651,0
+WLY.US,D,20220926,000000,39.5501,39.9465,38.0686,38.2618,230770.0081311,0
+WLY.US,D,20220927,000000,38.6285,39.1587,38.1677,38.3807,154778.74387125,0
+WLY.US,D,20220928,000000,38.8861,39.778,38.8366,39.1042,448466.12016162,0
+WLY.US,D,20220929,000000,38.2024,38.5294,37.697,37.8753,290819.51485799,0
+WLY.US,D,20220930,000000,37.6177,38.351,37.142,37.2213,376751.42055708,0
+WLY.US,D,20221003,000000,37.6871,37.9943,36.9934,37.7168,318122.72624989,0
+WLY.US,D,20221004,000000,38.3411,38.9258,38.3015,38.797,216613.34802033,0
+WLY.US,D,20221005,000000,38.2222,38.7662,37.8159,38.569,225182.62292664,0
+WLY.US,D,20221006,000000,38.4204,38.7573,37.7762,38.133,206495.10502863,0
+WLY.US,D,20221007,000000,37.72,37.9919,36.94,37.16,266608,0
+WLY.US,D,20221010,000000,37.22,37.56,36.9,37.14,243376,0
+WLY.US,D,20221011,000000,36.92,37.76,36.57,37.17,331145,0
+WLY.US,D,20221012,000000,37.35,37.6925,37.01,37.4,245359,0
+WLY.US,D,20221013,000000,36.91,38.6699,36.61,38.5,215110,0
+WLY.US,D,20221014,000000,38.64,38.74,37.43,37.5,167073,0
+WLY.US,D,20221017,000000,37.99,38.94,37.39,38.59,214580,0
+WLY.US,D,20221018,000000,39.19,39.78,38.7,38.9,216485,0
+WLY.US,D,20221019,000000,38.61,38.88,37.75,38.49,224475,0
+WLY.US,D,20221020,000000,38.52,38.78,37.72,38,213000,0
+WLY.US,D,20221021,000000,38.27,38.69,37.6,38.45,288780,0
+WLY.US,D,20221024,000000,39.18,39.18,38.255,38.91,175700,0
+WLY.US,D,20221025,000000,39.22,40.59,38.76,40.27,264642,0
+WLY.US,D,20221026,000000,40.415,41.94,40.15,41,241862,0
+WLY.US,D,20221027,000000,41.38,42.185,40.78,41.08,240547,0
+WLY.US,D,20221028,000000,41.1,41.99,40.49,41.94,239899,0
+WLY.US,D,20221031,000000,41.48,42.25,41.37,42.19,966285,0
+WLY.US,D,20221101,000000,42.37,42.88,41.85,41.89,260775,0
+WLY.US,D,20221102,000000,41.88,42.42,40.91,40.96,203547,0
+WLY.US,D,20221103,000000,40.5,40.94,39.995,40.74,149755,0
+WLY.US,D,20221104,000000,41.21,41.9,40.92,41.86,144179,0
+WLY.US,D,20221107,000000,42,42.78,41.83,42.76,177460,0
+WLY.US,D,20221108,000000,43.15,43.28,41.88,42.19,188963,0
+WLY.US,D,20221109,000000,41.81,42.32,41.35,42.23,171780,0
+WLY.US,D,20221110,000000,43.85,45.329,43.1924,45.27,222805,0
+WLY.US,D,20221111,000000,45.27,46.81,45.27,46.63,198719,0
+WLY.US,D,20221114,000000,46.27,47.285,45.96,46.58,189685,0
+WLY.US,D,20221115,000000,47.4,47.93,46.17,47.09,242131,0
+WLY.US,D,20221116,000000,46.66,47.06,45.84,47.03,183690,0
+WLY.US,D,20221117,000000,46.31,46.78,45.86,46.73,142984,0
+WLY.US,D,20221118,000000,47.43,47.58,46.31,46.76,587008,0
+WLY.US,D,20221121,000000,46.94,46.95,46.07,46.18,191470,0
+WLY.US,D,20221122,000000,46.15,47.61,46.15,47.51,208840,0
+WLY.US,D,20221123,000000,47.28,48.005,46.96,47.49,115277,0
+WLY.US,D,20221125,000000,47.8,47.93,47.31,47.52,75489,0
+WLY.US,D,20221128,000000,46.92,47.115,46.08,46.34,189659,0
+WLY.US,D,20221129,000000,46.28,46.33,45.46,46.04,142274,0
+WLY.US,D,20221130,000000,45.91,47.44,45.16,47.41,279978,0
+WLY.US,D,20221201,000000,47.62,47.71,46.87,46.95,140931,0
+WLY.US,D,20221202,000000,46.49,47.08,46.025,46.78,171938,0
+WLY.US,D,20221205,000000,46.15,46.43,45.52,46.42,154974,0
+WLY.US,D,20221206,000000,46.19,46.64,44.73,45.14,166940,0
+WLY.US,D,20221207,000000,44.41,44.675,40.05,42.8,407456,0
+WLY.US,D,20221208,000000,43.16,43.99,42.74,43.21,271165,0
+WLY.US,D,20221209,000000,42.72,43.1524,40.89,41.08,427303,0
+WLY.US,D,20221212,000000,41.05,41.83,40.68,41.63,280318,0
+WLY.US,D,20221213,000000,43.2,43.45,41.93,42.19,325053,0
+WLY.US,D,20221214,000000,42.24,42.9,41.84,41.96,218262,0
+WLY.US,D,20221215,000000,41.53,41.53,40.28,40.34,216510,0
+WLY.US,D,20221216,000000,39.88,40.51,38.66,38.92,728841,0
+WLY.US,D,20221219,000000,39.07,39.47,38.31,39.22,395362,0
+WLY.US,D,20221220,000000,39.25,39.765,38.92,38.98,295513,0
+WLY.US,D,20221221,000000,39.32,39.78,39.2,39.48,307573,0
+WLY.US,D,20221222,000000,39.2,39.74,38.755,39.72,277422,0
+WLY.US,D,20221223,000000,39.44,39.89,39.26,39.4,177356,0
+WLY.US,D,20221227,000000,39.51,39.7186,39.09,39.42,136048,0
+WLY.US,D,20221228,000000,39.52,39.8,38.72,38.8,113422,0
+WLY.US,D,20221229,000000,39.29,40.27,39.11,40.05,183119,0
+WLY.US,D,20221230,000000,39.81,40.17,39.6,40.06,248413,0
+WLY.US,D,20230103,000000,40.47,41.07,40.375,41.06,231133,0
+WLY.US,D,20230104,000000,41.26,42.44,40.85,42.03,205000,0
+WLY.US,D,20230105,000000,41.97,41.97,41.25,41.29,152126,0
+WLY.US,D,20230106,000000,41.84,42.51,41.6388,42.23,127546,0
+WLY.US,D,20230109,000000,42.29,43.14,42.19,42.6,207382,0
+WLY.US,D,20230110,000000,42.47,43.175,42.47,42.86,295993,0
+WLY.US,D,20230111,000000,43.23,43.74,42.99,43.73,148154,0
+WLY.US,D,20230112,000000,43.86,44.315,43.215,43.51,247073,0
+WLY.US,D,20230113,000000,43.5,44.24,43.35,44.09,110040,0
+WLY.US,D,20230117,000000,44.19,44.43,43.86,44.05,185564,0
+WLY.US,D,20230118,000000,44.06,44.41,42.86,42.97,179541,0
+WLY.US,D,20230119,000000,42.93,43.36,42.71,43.3,153304,0
+WLY.US,D,20230120,000000,43.6,44.95,43.04,44.9,236604,0
+WLY.US,D,20230123,000000,44.9,45.61,44.35,44.91,178618,0
+WLY.US,D,20230124,000000,44.865,44.9634,44.48,44.63,191661,0
+WLY.US,D,20230125,000000,44.3,44.585,44.14,44.39,235745,0
+WLY.US,D,20230126,000000,44.72,45.02,44.09,44.95,179264,0
+WLY.US,D,20230127,000000,44.96,45.36,44.65,45.17,129381,0
+WLY.US,D,20230130,000000,44.73,45.62,44.73,45,169717,0
+WLY.US,D,20230131,000000,44.88,46.08,44.88,45.8,909796,0
+WLY.US,D,20230201,000000,45.62,47.685,45.55,47.45,236998,0
+WLY.US,D,20230202,000000,47.91,49.28,47.91,48.99,196168,0
+WLY.US,D,20230203,000000,48.55,49.58,48.49,48.85,159110,0
+WLY.US,D,20230206,000000,48.57,48.57,47.32,47.43,133262,0
+WLY.US,D,20230207,000000,47.06,47.99,46.82,47.91,170296,0
+WLY.US,D,20230208,000000,47.43,47.82,47.05,47.19,128193,0
+WLY.US,D,20230209,000000,47.63,47.63,46.3,46.56,117164,0
+WLY.US,D,20230210,000000,46.15,46.49,45.87,46.3,96590,0
+WLY.US,D,20230213,000000,46.27,46.89,46.27,46.88,131439,0
+WLY.US,D,20230214,000000,46.54,46.75,45.735,46.41,173467,0
+WLY.US,D,20230215,000000,45.92,46.4,45.82,46.29,199615,0
+WLY.US,D,20230216,000000,45.5,46.331,45.36,45.82,160777,0
+WLY.US,D,20230217,000000,46.02,46.19,44.97,45.28,238504,0
+WLY.US,D,20230221,000000,44.75,45,44.05,44.06,240839,0
+WLY.US,D,20230222,000000,44.23,44.69,44.01,44.2,305558,0
+WLY.US,D,20230223,000000,44.41,44.71,43.84,44.62,228905,0
+WLY.US,D,20230224,000000,43.93,44.99,43.78,44.85,168371,0
+WLY.US,D,20230227,000000,45.27,45.6,44.45,44.7,140813,0
+WLY.US,D,20230228,000000,44.63,45.15,44.48,44.49,350609,0
+WLY.US,D,20230301,000000,44.46,44.57,43.94,44.4,153839,0
+WLY.US,D,20230302,000000,44.02,44.95,43.99,44.83,225831,0
+WLY.US,D,20230303,000000,45.19,45.19,44.75,45.06,249993,0
+WLY.US,D,20230306,000000,45.04,45.31,43.93,44.11,179615,0
+WLY.US,D,20230307,000000,44.24,44.32,43.26,43.39,184262,0
+WLY.US,D,20230308,000000,43.4,43.825,43.1,43.51,143616,0
+WLY.US,D,20230309,000000,39.87,40.94,35.829,35.96,674448,0
+WLY.US,D,20230310,000000,35.73,36.89,35.0401,36.08,530110,0
+WLY.US,D,20230313,000000,35.34,36.45,35.25,35.61,394341,0
+WLY.US,D,20230314,000000,36.78,36.79,35.07,35.42,336673,0
+WLY.US,D,20230315,000000,34.49,36.31,34.49,36.17,429204,0
+WLY.US,D,20230316,000000,35.65,36.74,35.43,36.42,344900,0
+WLY.US,D,20230317,000000,36.24,36.81,35.86,36.6,786895,0
+WLY.US,D,20230320,000000,36.9,37.7,36.9,37.41,343592,0
+WLY.US,D,20230321,000000,37.94,38.24,37.125,37.43,280667,0
+WLY.US,D,20230322,000000,37.38,37.685,36.41,36.48,216355,0
+WLY.US,D,20230323,000000,36.5,37.18,36.02,36.3,235470,0
+WLY.US,D,20230324,000000,35.96,36.32,35.46,36.23,344360,0
+WLY.US,D,20230327,000000,36.69,37.09,36.51,36.73,244832,0
+WLY.US,D,20230328,000000,36.52,37.14,36.52,36.97,175226,0
+WLY.US,D,20230329,000000,37.28,38.04,37.25,37.99,224289,0
+WLY.US,D,20230330,000000,38.43,38.6305,37.95,38.27,236280,0
+WLY.US,D,20230331,000000,38.67,39.21,38.45,38.77,321797,0
+WLY.US,D,20230403,000000,38.64,39.01,38.3,38.68,225168,0
+WLY.US,D,20230404,000000,38.56,38.78,37.49,37.87,204247,0
+WLY.US,D,20230405,000000,37.75,38.105,37.56,37.93,184491,0
+WLY.US,D,20230406,000000,38.05,38.21,37.85,37.94,179592,0
+WLY.US,D,20230410,000000,37.37,38.26,37.33,37.95,273379,0
+WLY.US,D,20230411,000000,37.96,38.91,37.96,38.68,142912,0
+WLY.US,D,20230412,000000,38.93,39.045,38,38.03,201151,0
+WLY.US,D,20230413,000000,38.27,38.71,38.025,38.63,358167,0
+WLY.US,D,20230414,000000,38.8,39.23,37.96,38.15,204361,0
+WLY.US,D,20230417,000000,38.29,38.75,38.03,38.54,180813,0
+WLY.US,D,20230418,000000,38.68,38.68,38.1,38.45,192266,0
+WLY.US,D,20230419,000000,38.36,38.68,38.225,38.61,169974,0
+WLY.US,D,20230420,000000,38.2,38.94,38.2,38.72,247184,0
+WLY.US,D,20230421,000000,38.81,39.29,38.81,38.9,154337,0
+WLY.US,D,20230424,000000,38.76,39.23,38.36,38.56,121524,0
+WLY.US,D,20230425,000000,38.1,38.255,37.48,37.51,110614,0
+WLY.US,D,20230426,000000,37.06,37.67,36.825,37.06,167765,0
+WLY.US,D,20230427,000000,37.13,38,37.01,37.91,155841,0
+WLY.US,D,20230428,000000,37.93,38.9,37.93,38.57,622137,0
+WLY.US,D,20230501,000000,38.38,38.73,38.07,38.21,145952,0
+WLY.US,D,20230502,000000,37.95,37.95,34.99,35.39,362131,0
+WLY.US,D,20230503,000000,35.28,37.29,35.28,36.29,436463,0
+WLY.US,D,20230504,000000,35.76,35.915,34.92,35.32,237808,0
+WLY.US,D,20230505,000000,35.99,36.22,35.18,35.92,221172,0
+WLY.US,D,20230508,000000,36.19,36.32,35.24,35.35,179725,0
+WLY.US,D,20230509,000000,35.17,35.29,34.95,35.15,169246,0
+WLY.US,D,20230510,000000,35.66,35.8,35.315,35.61,238138,0
+WLY.US,D,20230511,000000,35.28,35.55,34.48,35.05,159475,0
+WLY.US,D,20230512,000000,35.24,35.3138,34.665,35.02,161268,0
+WLY.US,D,20230515,000000,35.3,35.75,35.03,35.43,115737,0
+WLY.US,D,20230516,000000,35.24,35.49,34.89,35.24,192448,0
+WLY.US,D,20230517,000000,35.54,36.315,35.38,36.29,186989,0
+WLY.US,D,20230518,000000,36.17,36.52,35.66,36.22,198906,0
+WLY.US,D,20230519,000000,36.48,36.48,35.89,35.91,156247,0
+WLY.US,D,20230522,000000,36.03,36.83,35.91,36.73,120297,0
+WLY.US,D,20230523,000000,36.53,37.41,36.46,36.65,154664,0
+WLY.US,D,20230524,000000,36.6,36.6,35.6,36.12,174960,0
+WLY.US,D,20230525,000000,36.29,36.29,34.89,35.33,162828,0
+WLY.US,D,20230526,000000,35.3,36.66,35.25,36.2,163057,0
+WLY.US,D,20230530,000000,36.41,36.57,35.52,36.17,169681,0
+WLY.US,D,20230531,000000,36.14,36.34,35.59,36,235594,0
+WLY.US,D,20230601,000000,36.14,37.15,35.76,36.88,196333,0
+WLY.US,D,20230602,000000,37.54,38.33,37.24,38.21,211319,0
+WLY.US,D,20230605,000000,38.01,38.58,37.51,38,376020,0
+WLY.US,D,20230606,000000,37.85,38.855,37.85,38.77,274530,0
+WLY.US,D,20230607,000000,38.71,40.23,38.71,40.1,706461,0
+WLY.US,D,20230608,000000,40,40.08,39.015,39.34,429020,0
+WLY.US,D,20230609,000000,39.26,39.46,38.75,39.28,324989,0
+WLY.US,D,20230612,000000,39.29,39.69,37.09,37.82,613793,0
+WLY.US,D,20230613,000000,37.98,38.61,37.2,37.25,525271,0
+WLY.US,D,20230614,000000,37.36,38.08,36.38,36.62,898056,0
+WLY.US,D,20230615,000000,33.74,34.68,30.05,32.45,2398665,0
+WLY.US,D,20230616,000000,33.02,34.33,32.44,33.46,8442986,0
+WLY.US,D,20230620,000000,32.85,33.23,32.32,32.68,1141784,0
+WLY.US,D,20230621,000000,32.76,33.5,32.41,32.76,690208,0
+WLY.US,D,20230622,000000,32.76,32.8,32.19,32.33,506894,0
+WLY.US,D,20230623,000000,31.77,32.48,30.55,30.79,1968094,0
+WLY.US,D,20230626,000000,30.91,31.85,30.76,31.38,382078,0
+WLY.US,D,20230627,000000,31.6,33.03,31.35,32.8,549585,0
+WLY.US,D,20230628,000000,32.82,33.415,32.55,33.23,456618,0
+WLY.US,D,20230629,000000,33.14,34.15,33.14,34.04,316984,0
+WLY.US,D,20230630,000000,34.18,34.49,33.72,34.03,426731,0
+WLY.US,D,20230703,000000,33.91,34.4,33.91,34.19,184423,0
+WLY.US,D,20230705,000000,33.59,33.63,32.66,32.7,408061,0
+WLY.US,D,20230706,000000,32.5,33.25,32.14,33.2,323270,0
+WLY.US,D,20230707,000000,32.8,33.04,32.2211,32.49,731251,0
+WLY.US,D,20230710,000000,32.44,33.1,32.21,32.54,607238,0
+WLY.US,D,20230711,000000,32.45,33.56,32.35,33.54,474155,0
+WLY.US,D,20230712,000000,34.02,34.32,33.62,33.97,404819,0
+WLY.US,D,20230713,000000,34.11,34.93,33.87,34.65,452310,0
+WLY.US,D,20230714,000000,34.65,34.65,33.67,34.52,431638,0
+WLY.US,D,20230717,000000,34.64,35.18,34.41,34.81,452818,0
+WLY.US,D,20230718,000000,34.92,35.35,34.47,34.89,549819,0
+WLY.US,D,20230719,000000,34.96,35.01,34.51,34.81,474117,0
+WLY.US,D,20230720,000000,34.77,34.77,33.61,33.82,396359,0
+WLY.US,D,20230721,000000,33.92,34.0683,33.25,33.43,537136,0
+WLY.US,D,20230724,000000,33.32,33.87,33.05,33.36,475605,0
+WLY.US,D,20230725,000000,33.23,33.98,33.22,33.74,461465,0
+WLY.US,D,20230726,000000,33.66,34.28,32.92,34.04,667189,0
+WLY.US,D,20230727,000000,34.4,34.61,33.42,33.6,382698,0
+WLY.US,D,20230728,000000,33.86,34.01,33.47,33.95,453878,0
+WLY.US,D,20230731,000000,34.18,34.51,34.03,34.23,4075865,0
+WLY.US,D,20230801,000000,34.29,34.765,33.69,34.64,591406,0
+WLY.US,D,20230802,000000,34.49,35.15,34.2949,34.75,342645,0
+WLY.US,D,20230803,000000,34.61,34.63,33.845,34.55,252908,0
+WLY.US,D,20230804,000000,34.81,35.15,34.58,34.66,316522,0
+WLY.US,D,20230807,000000,34.8,35.64,34.73,35.63,466678,0
+WLY.US,D,20230808,000000,35.41,35.45,34.82,35.24,253795,0
+WLY.US,D,20230809,000000,35.25,35.73,35.155,35.71,316568,0
+WLY.US,D,20230810,000000,35.82,36.25,35.82,36.18,252004,0
+WLY.US,D,20230811,000000,35.86,36.28,35.86,36.15,321441,0
+WLY.US,D,20230814,000000,35.98,36.31,35.72,36.05,240462,0
+WLY.US,D,20230815,000000,35.84,36.075,35.53,35.9,247394,0
+WLY.US,D,20230816,000000,35.84,36.31,35.74,35.8,218999,0
+WLY.US,D,20230817,000000,35.92,36.65,35.92,36.48,296702,0
+WLY.US,D,20230818,000000,36.35,36.81,36.17,36.27,298834,0
+WLY.US,D,20230821,000000,36.18,36.36,35.69,36.06,257057,0
+WLY.US,D,20230822,000000,36.32,36.37,35.97,36.19,347726,0
+WLY.US,D,20230823,000000,36.4,36.99,36.22,36.86,220303,0
+WLY.US,D,20230824,000000,36.76,37.22,36.4,36.43,301999,0
+WLY.US,D,20230825,000000,36.72,36.83,36.11,36.6,296522,0
+WLY.US,D,20230828,000000,36.72,37.06,36.27,36.37,235358,0
+WLY.US,D,20230829,000000,36.46,36.96,36.26,36.8,261162,0
+WLY.US,D,20230830,000000,36.8,37.19,36.775,37.12,228791,0
+WLY.US,D,20230831,000000,37.11,37.525,37.015,37.16,416411,0
+WLY.US,D,20230901,000000,37.32,37.53,36.32,36.36,296601,0
+WLY.US,D,20230905,000000,35.97,36.03,34.91,35.28,370657,0
+WLY.US,D,20230906,000000,35.32,35.64,34.87,35,455073,0
+WLY.US,D,20230907,000000,38.43,38.43,35.05,35.51,861961,0
+WLY.US,D,20230908,000000,35.45,36.21,34.96,35.91,466826,0
+WLY.US,D,20230911,000000,35.96,36.075,35.19,35.98,532205,0
+WLY.US,D,20230912,000000,35.71,35.96,35.44,35.8,357800,0
+WLY.US,D,20230913,000000,35.56,35.78,35.29,35.46,465366,0
+WLY.US,D,20230914,000000,35.83,36.57,35.83,36.37,305392,0
+WLY.US,D,20230915,000000,36.65,37.11,36.41,36.65,912118,0
+WLY.US,D,20230918,000000,36.68,37.455,36.52,37.26,412566,0
+WLY.US,D,20230919,000000,37.12,38.04,37.12,37.9,440429,0
+WLY.US,D,20230920,000000,38.03,38.51,37.48,37.48,309125,0
+WLY.US,D,20230921,000000,37.32,37.65,37.06,37.42,307306,0
+WLY.US,D,20230922,000000,37.45,37.77,37.02,37.07,281171,0
+WLY.US,D,20230925,000000,36.89,37.45,36.52,37.32,466031,0
+WLY.US,D,20230926,000000,37.09,37.7,36.66,36.72,277202,0
+WLY.US,D,20230927,000000,36.72,37.215,36.61,36.76,346213,0
+WLY.US,D,20230928,000000,36.78,37.46,36.62,37.29,391142,0
+WLY.US,D,20230929,000000,37.59,37.895,37.12,37.17,381103,0
+WLY.US,D,20231002,000000,37.09,37.09,36.35,36.79,327266,0
+WLY.US,D,20231003,000000,36.64,36.73,35.4,35.42,300578,0
+WLY.US,D,20231004,000000,35.43,35.91,35.39,35.48,310319,0
+WLY.US,D,20231005,000000,35.3,35.39,34.69,34.92,356139,0
+WLY.US,D,20231006,000000,34.5,34.72,34.05,34.27,382874,0
+WLY.US,D,20231009,000000,34.08,34.89,34.08,34.63,388384,0
+WLY.US,D,20231010,000000,33.45,33.52,30.77,30.95,2306380,0
+WLY.US,D,20231011,000000,30.95,31.32,30.37,30.83,889784,0
+WLY.US,D,20231012,000000,30.89,31.22,29.93,30.11,722593,0
+WLY.US,D,20231013,000000,29.93,30.04,29.05,29.35,599113,0
+WLY.US,D,20231016,000000,29.5,30.04,29.26,29.5,570679,0
+WLY.US,D,20231017,000000,29.42,29.93,29.09,29.14,405741,0
+WLY.US,D,20231018,000000,28.99,29.6,28.835,29.55,522453,0
+WLY.US,D,20231019,000000,30.1,31.1335,30.0201,30.74,674067,0
+WLY.US,D,20231020,000000,31,31.3,30.43,31.07,634335,0
+WLY.US,D,20231023,000000,30.8,31.09,30.551,30.71,687281,0
+WLY.US,D,20231024,000000,30.8,31.21,30.54,30.81,476549,0
+WLY.US,D,20231025,000000,30.64,30.91,30.03,30.38,1013877,0
+WLY.US,D,20231026,000000,30.34,30.51,29.8,29.92,409028,0
+WLY.US,D,20231027,000000,29.82,30.22,29.575,30.09,333347,0
+WLY.US,D,20231030,000000,30.34,30.57,29.97,30.22,209816,0
+WLY.US,D,20231031,000000,30.13,30.47,30.07,30.27,469513,0
+WLY.US,D,20231101,000000,30.26,30.665,30.0701,30.22,417348,0
+WLY.US,D,20231102,000000,30.45,30.63,30.1,30.23,370012,0
+WLY.US,D,20231103,000000,30.61,31.155,30.48,30.76,419340,0
+WLY.US,D,20231106,000000,30.46,30.81,30.12,30.33,275250,0
+WLY.US,D,20231107,000000,30.05,30.575,30.05,30.54,246887,0
+WLY.US,D,20231108,000000,30.45,30.505,29.9719,30.3,229794,0
+WLY.US,D,20231109,000000,30.51,30.51,29.74,29.85,236748,0
+WLY.US,D,20231110,000000,29.83,30,29.55,29.91,235317,0
+WLY.US,D,20231113,000000,29.67,30.25,29.5,30.03,346807,0
+WLY.US,D,20231114,000000,30.68,31.4,30.61,31.36,370336,0
+WLY.US,D,20231115,000000,31.28,31.99,31.28,31.68,346714,0
+WLY.US,D,20231116,000000,31.51,31.595,30.99,31.12,539853,0
+WLY.US,D,20231117,000000,31.24,31.55,30.9,31.39,363451,0
+WLY.US,D,20231120,000000,31.29,31.56,30.48,30.59,384954,0
+WLY.US,D,20231121,000000,30.42,30.42,30.12,30.15,556260,0
+WLY.US,D,20231122,000000,30.36,30.43,30.06,30.21,316033,0
+WLY.US,D,20231124,000000,30.28,30.39,30.01,30.34,185474,0
+WLY.US,D,20231127,000000,30.31,30.53,30.04,30.15,399485,0
+WLY.US,D,20231128,000000,30.06,30.21,29.68,30.09,592210,0
+WLY.US,D,20231129,000000,30.21,30.44,29.89,30.09,421324,0
+WLY.US,D,20231130,000000,30.24,30.36,29.95,30.21,663430,0
+WLY.US,D,20231201,000000,30.15,31.22,29.82,31.22,617330,0
+WLY.US,D,20231204,000000,31.09,31.47,30.39,30.56,474273,0
+WLY.US,D,20231205,000000,30.53,31,30.28,30.4,566213,0
+WLY.US,D,20231206,000000,29.14,30.83,29.0369,30.08,601601,0
+WLY.US,D,20231207,000000,30.32,30.35,29.505,30.3,541930,0
+WLY.US,D,20231208,000000,30.32,30.66,29.99,30.48,451457,0
+WLY.US,D,20231211,000000,30.4,30.79,30.14,30.76,440852,0
+WLY.US,D,20231212,000000,30.9,31.139,30.555,30.78,403712,0
+WLY.US,D,20231213,000000,30.78,32.25,30.53,32.15,847350,0
+WLY.US,D,20231214,000000,32.44,33.86,32.31,32.75,753206,0
+WLY.US,D,20231215,000000,32.87,33.13,32.235,32.62,1912086,0
+WLY.US,D,20231218,000000,32.57,32.72,32.1,32.29,436726,0
+WLY.US,D,20231219,000000,32.34,33.37,32.34,33.24,390776,0
+WLY.US,D,20231220,000000,33.17,33.92,32.96,33.25,567941,0
+WLY.US,D,20231221,000000,33.53,33.71,33.1201,33.58,369661,0
+WLY.US,D,20231222,000000,33.77,34.225,33.32,33.55,300812,0
+WLY.US,D,20231226,000000,33.3,33.3,32.19,32.21,372697,0
+WLY.US,D,20231227,000000,32.2,32.526,31.81,31.94,365612,0
+WLY.US,D,20231228,000000,31.88,32.13,31.77,31.86,460809,0
+WLY.US,D,20231229,000000,31.68,31.95,31.49,31.74,501811,0
+WLY.US,D,20240102,000000,31.66,31.89,31.05,31.25,427734,0
+WLY.US,D,20240103,000000,31.22,31.22,30.49,30.67,495127,0
+WLY.US,D,20240104,000000,30.84,31,30.61,30.71,420193,0
+WLY.US,D,20240105,000000,30.6,31.25,30.45,31.09,486534,0
+WLY.US,D,20240108,000000,31.08,32.37,31.02,32.35,457459,0
+WLY.US,D,20240109,000000,32.01,32.01,30.935,31.27,649792,0
+WLY.US,D,20240110,000000,31.24,31.795,31.17,31.72,354480,0
+WLY.US,D,20240111,000000,31.44,31.9042,31.4,31.71,555090,0
+WLY.US,D,20240112,000000,32.06,32.225,31.84,32.2,298987,0
+WLY.US,D,20240116,000000,32,32.77,31.9,32.75,413334,0
+WLY.US,D,20240117,000000,32.38,32.67,31.87,32.03,461777,0
+WLY.US,D,20240118,000000,32.22,32.507,31.92,32.49,336916,0
+WLY.US,D,20240119,000000,32.64,32.81,32.1,32.75,370181,0
+WLY.US,D,20240122,000000,33,33.45,32.9001,33.2,395569,0
+WLY.US,D,20240123,000000,33.48,34.03,33.48,33.68,406888,0
+WLY.US,D,20240124,000000,34,34.37,33.82,34.05,370659,0
+WLY.US,D,20240125,000000,34.47,35.12,34.24,34.95,467965,0
+WLY.US,D,20240126,000000,35.13,35.81,34.97,35.15,545038,0
+WLY.US,D,20240129,000000,35.25,35.31,34.435,34.52,333630,0
+WLY.US,D,20240130,000000,34.32,34.48,34.05,34.12,292930,0
+WLY.US,D,20240131,000000,34.21,34.49,33.64,33.84,2023914,0
+WLY.US,D,20240201,000000,34.16,34.725,34.0701,34.48,354629,0
+WLY.US,D,20240202,000000,34.16,34.315,33.8,34.05,255060,0
+WLY.US,D,20240205,000000,33.64,33.92,33.35,33.65,258597,0
+WLY.US,D,20240206,000000,33.62,34.3,33.6,33.69,312488,0
+WLY.US,D,20240207,000000,33.61,33.63,33.15,33.53,321321,0
+WLY.US,D,20240208,000000,33.62,33.765,33.355,33.65,232300,0
+WLY.US,D,20240209,000000,33.7,34.6,33.7,34.53,426825,0
+WLY.US,D,20240212,000000,34.51,35.04,34.51,34.78,334386,0
+WLY.US,D,20240213,000000,33.98,34.22,32.638,32.94,392673,0
+WLY.US,D,20240214,000000,33.18,33.435,32.995,33.19,350368,0
+WLY.US,D,20240215,000000,33.45,33.94,33.45,33.84,202202,0
+WLY.US,D,20240216,000000,33.59,34.03,33.37,33.64,297378,0
+WLY.US,D,20240220,000000,33.25,33.5799,33.03,33.29,291805,0
+WLY.US,D,20240221,000000,33.36,33.4,32.5,33.01,250823,0
+WLY.US,D,20240222,000000,33,33.73,32.8,33.58,220604,0
+WLY.US,D,20240223,000000,33.44,33.72,33.34,33.43,325750,0
+WLY.US,D,20240226,000000,33.3,33.8,33.18,33.46,205874,0
+WLY.US,D,20240227,000000,33.51,33.74,33.39,33.61,249298,0
+WLY.US,D,20240228,000000,33.34,33.45,32.9,32.9,380137,0
+WLY.US,D,20240229,000000,33.25,33.7,32.983,33.35,1666177,0
+WLY.US,D,20240301,000000,33.27,33.405,32.91,33.22,291878,0
+WLY.US,D,20240304,000000,33.14,33.25,32.89,32.98,235620,0
+WLY.US,D,20240305,000000,32.93,33.2,32.82,32.98,342624,0
+WLY.US,D,20240306,000000,33.2,33.27,32.8,33.12,385032,0
+WLY.US,D,20240307,000000,35.4,37.48,35.4,37.31,608773,0
+WLY.US,D,20240308,000000,37.65,37.93,36.75,36.98,651495,0
+WLY.US,D,20240311,000000,37.03,37.65,36.66,37.49,492125,0
+WLY.US,D,20240312,000000,37.43,37.72,37.1,37.37,306229,0
+WLY.US,D,20240313,000000,37.23,37.65,37.06,37.65,330028,0
+WLY.US,D,20240314,000000,37.66,37.92,36.83,37.05,568040,0
+WLY.US,D,20240315,000000,36.53,37.625,36.53,37.34,1405043,0
+WLY.US,D,20240318,000000,37.28,37.665,36.96,36.97,297448,0
+WLY.US,D,20240319,000000,36.84,37.34,36.55,37,261762,0
+WLY.US,D,20240320,000000,36.87,37.26,36.62,37.01,266698,0
+WLY.US,D,20240321,000000,37.23,37.56,37.05,37.32,301628,0
+WLY.US,D,20240322,000000,37.52,37.52,36.965,36.99,197134,0
+WLY.US,D,20240325,000000,36.97,37.31,36.89,36.94,221783,0
+WLY.US,D,20240326,000000,37.15,37.185,36.75,36.93,209356,0
+WLY.US,D,20240327,000000,37.24,37.96,37.07,37.95,280765,0
+WLY.US,D,20240328,000000,37.95,38.525,37.82,38.13,301101,0
+WLY.US,D,20240401,000000,38.45,38.665,38.12,38.42,285332,0
+WLY.US,D,20240402,000000,37.99,38.46,37.51,38.4,363513,0
+WLY.US,D,20240403,000000,38.27,38.67,38.26,38.44,260412,0
+WLY.US,D,20240404,000000,38.77,38.86,37.72,37.9,336494,0
+WLY.US,D,20240405,000000,37.9,38.54,37.9,38.39,219966,0
+WLY.US,D,20240408,000000,38.07,38.45,37.99,38.32,280309,0
+WLY.US,D,20240409,000000,38.49,39.84,38.49,39.6,474694,0
+WLY.US,D,20240410,000000,38.66,39.18,38.51,39.15,375123,0
+WLY.US,D,20240411,000000,39.3,39.485,38.01,38.03,400214,0
+WLY.US,D,20240412,000000,37.68,37.735,36.91,37.12,238031,0
+WLY.US,D,20240415,000000,37.32,37.5452,36.69,37.02,232441,0
+WLY.US,D,20240416,000000,36.85,36.9,36.28,36.63,182284,0
+WLY.US,D,20240417,000000,37.15,37.15,35.94,36.32,302975,0
+WLY.US,D,20240418,000000,36.55,36.74,36.14,36.59,186550,0
+WLY.US,D,20240419,000000,36.45,37.74,36.45,37.53,259526,0
+WLY.US,D,20240422,000000,37.62,38.27,37.3282,38.09,262278,0
+WLY.US,D,20240423,000000,38.01,38.765,37.78,38.7,198488,0
+WLY.US,D,20240424,000000,38.49,38.655,38.01,38.38,178082,0
+WLY.US,D,20240425,000000,38.15,38.17,37.765,37.95,177984,0
+WLY.US,D,20240426,000000,37.96,38.77,37.83,38.35,255240,0
+WLY.US,D,20240429,000000,38.36,38.75,38.12,38.52,214952,0
+WLY.US,D,20240430,000000,38.3,38.3899,37.53,37.57,325313,0
+WLY.US,D,20240501,000000,37.39,38.29,37.37,37.66,197357,0
+WLY.US,D,20240502,000000,38.08,38.37,37.8701,38.32,186683,0
+WLY.US,D,20240503,000000,38.86,38.875,37.695,37.81,262018,0
+WLY.US,D,20240506,000000,38.07,39.22,37.93,39.07,268129,0
+WLY.US,D,20240507,000000,39.14,39.32,38.68,38.7,261635,0
+WLY.US,D,20240508,000000,38.37,39.02,38.04,38.87,455757,0
+WLY.US,D,20240509,000000,38.94,39.24,38.56,39.07,367626,0
+WLY.US,D,20240510,000000,39.16,39.2,37.89,38.03,181554,0
+WLY.US,D,20240513,000000,38.28,38.73,38.19,38.23,237320,0
+WLY.US,D,20240514,000000,38.77,38.77,37.76,38.31,203374,0
+WLY.US,D,20240515,000000,38.73,38.73,38.09,38.15,186159,0
+WLY.US,D,20240516,000000,37.99,38.65,37.87,38.51,139714,0
+WLY.US,D,20240517,000000,38.75,38.83,38.405,38.69,167951,0
+WLY.US,D,20240520,000000,38.62,38.78,38.21,38.23,152000,0
+WLY.US,D,20240521,000000,38.1,38.31,37.665,37.97,195584,0
+WLY.US,D,20240522,000000,37.87,37.87,37.141,37.6,185030,0
+WLY.US,D,20240523,000000,37.65,37.65,37.05,37.32,175519,0
+WLY.US,D,20240524,000000,37.61,38.01,37.375,37.9,146033,0
+WLY.US,D,20240528,000000,38.1,38.2,36.96,37.32,209633,0
+WLY.US,D,20240529,000000,37.11,37.22,36.2,36.23,140414,0
+WLY.US,D,20240530,000000,36.48,36.9,36.3155,36.66,194026,0
+WLY.US,D,20240531,000000,36.71,36.9299,36.08,36.45,283143,0
+WLY.US,D,20240603,000000,36.86,36.86,36.05,36.24,221977,0
+WLY.US,D,20240604,000000,36.26,36.43,35.55,35.74,208368,0
+WLY.US,D,20240605,000000,36.01,36.26,35.55,35.9,208214,0
+WLY.US,D,20240606,000000,35.71,36.06,35.59,35.6,187051,0
+WLY.US,D,20240607,000000,35.28,35.915,35.28,35.53,238606,0
+WLY.US,D,20240610,000000,35.18,36.02,34.85,35.92,316620,0
+WLY.US,D,20240611,000000,35.69,35.84,35.29,35.68,273196,0
+WLY.US,D,20240612,000000,36.56,37.4,36.25,36.48,314741,0
+WLY.US,D,20240613,000000,41.98,43.72,40.7947,40.9,1334940,0
+WLY.US,D,20240614,000000,40.33,40.57,38.46,40.13,540113,0
+WLY.US,D,20240617,000000,39.26,40.185,39.26,39.98,394466,0
+WLY.US,D,20240618,000000,39.54,40.28,39.54,39.88,347945,0
+WLY.US,D,20240620,000000,39.98,40.52,39.71,39.87,358171,0
+WLY.US,D,20240621,000000,39.79,40.27,39.77,39.93,788126,0
+WLY.US,D,20240624,000000,40.05,40.86,40.05,40.65,335261,0
+WLY.US,D,20240625,000000,40.71,40.95,40.515,40.68,316419,0
+WLY.US,D,20240626,000000,40.31,40.72,39.81,39.99,229136,0
+WLY.US,D,20240627,000000,40.27,40.66,39.9,40.04,366749,0
+WLY.US,D,20240628,000000,40.35,40.81,40.18,40.7,1146409,0
+WLY.US,D,20240701,000000,40.74,41.05,40.11,40.69,233648,0
+WLY.US,D,20240702,000000,40.82,41.86,40.6,41.84,315630,0
+WLY.US,D,20240703,000000,42,43.19,42,43.12,276682,0
+WLY.US,D,20240705,000000,42.97,43.52,42.4321,43.3,305819,0
+WLY.US,D,20240708,000000,43.6,44.805,43.42,44.7,480324,0
+WLY.US,D,20240709,000000,44.19,44.53,43.89,44.3,468353,0
+WLY.US,D,20240710,000000,44.46,44.85,43.595,44.69,425554,0
+WLY.US,D,20240711,000000,45.3,46.24,45.23,45.89,529918,0
+WLY.US,D,20240712,000000,46.4,46.85,45.825,46.16,437311,0
+WLY.US,D,20240715,000000,46.5,47.6,46.435,46.65,348477,0
+WLY.US,D,20240716,000000,46.9,48.42,46.689,48.32,371521,0
+WLY.US,D,20240717,000000,47.89,49.2,47.89,48.34,437752,0
+WLY.US,D,20240718,000000,48.03,48.72,46.7,47.09,270079,0
+WLY.US,D,20240719,000000,47.09,47.09,46.5,46.53,247956,0
+WLY.US,D,20240722,000000,46.56,47.14,46.11,47,163944,0
+WLY.US,D,20240723,000000,46.74,47.77,46.74,47.43,233409,0
+WLY.US,D,20240724,000000,47.27,47.67,46.65,46.68,175657,0
+WLY.US,D,20240725,000000,46.91,47.39,46.47,46.68,275166,0
+WLY.US,D,20240726,000000,47.47,47.47,46.82,47.4,282428,0
+WLY.US,D,20240729,000000,47.4,47.61,46.62,47.41,209134,0
+WLY.US,D,20240730,000000,47.59,47.96,46.54,47.42,345119,0
+WLY.US,D,20240731,000000,47.76,48.32,46.94,47.75,229351,0
+WLY.US,D,20240801,000000,47.79,48.15,46.15,47.22,305830,0
+WLY.US,D,20240802,000000,45.61,46.41,45.25,46.02,257472,0
+WLY.US,D,20240805,000000,44.02,44.67,43,44.2,234336,0
+WLY.US,D,20240806,000000,44.12,44.72,43.68,44.24,275717,0
+WLY.US,D,20240807,000000,44.76,45.295,43.95,44.09,200676,0
+WLY.US,D,20240808,000000,44.37,45.15,44.35,45.03,171730,0
+WLY.US,D,20240809,000000,44.98,45.44,44.63,45.25,197306,0
+WLY.US,D,20240812,000000,45.28,45.28,44.315,44.5,174198,0
+WLY.US,D,20240813,000000,45.03,45.235,44.45,45.04,174131,0
+WLY.US,D,20240814,000000,45.45,45.45,44.64,44.69,254754,0
+WLY.US,D,20240815,000000,45.71,45.88,45.39,45.77,281431,0
+WLY.US,D,20240816,000000,45.76,45.9641,45.3,45.84,227259,0
+WLY.US,D,20240819,000000,45.98,46.37,45.75,45.96,165485,0
+WLY.US,D,20240820,000000,45.76,45.77,45.26,45.3,124163,0
+WLY.US,D,20240821,000000,45.71,46.01,45.4427,45.85,126222,0
+WLY.US,D,20240822,000000,45.95,46.21,45.73,45.85,111836,0
+WLY.US,D,20240823,000000,46.19,48,46.1671,46.94,268314,0
+WLY.US,D,20240826,000000,47.3,47.725,47.16,47.21,130467,0
+WLY.US,D,20240827,000000,47.07,47.3,46.64,47.29,132643,0
+WLY.US,D,20240828,000000,47.19,47.675,46.81,46.83,176511,0
+WLY.US,D,20240829,000000,47.3,48.265,46.88,47.61,179424,0
+WLY.US,D,20240830,000000,47.96,48.48,47.6,48.31,260245,0
+WLY.US,D,20240903,000000,47.92,48.29,47.24,47.55,268063,0
+WLY.US,D,20240904,000000,47.43,48.03,47.23,47.65,228967,0
+WLY.US,D,20240905,000000,44.05,45.18,41.4,44.66,1293341,0
+WLY.US,D,20240906,000000,44.81,45.275,42.79,43.21,721012,0
+WLY.US,D,20240909,000000,43.5,43.5,42.045,42.97,853214,0
+WLY.US,D,20240910,000000,42.81,43.375,42.65,42.98,506111,0
+WLY.US,D,20240911,000000,42.91,43.4,42.05,43.15,398278,0
+WLY.US,D,20240912,000000,43.53,45.315,43.32,45.18,410084,0
+WLY.US,D,20240913,000000,45.71,46.955,45.64,46.86,336024,0
+WLY.US,D,20240916,000000,46.7,46.96,45.99,46.61,354778,0
+WLY.US,D,20240917,000000,46.95,47.315,46.39,46.74,343763,0
+WLY.US,D,20240918,000000,45.19,47.47,45.19,46.58,305187,0
+WLY.US,D,20240919,000000,47.52,47.52,46.16,46.38,404514,0
+WLY.US,D,20240920,000000,46.4,47.03,46.115,46.57,1152537,0
+WLY.US,D,20240923,000000,46.76,46.88,45.96,46.62,436764,0
+WLY.US,D,20240924,000000,46.87,47.36,46.491,46.99,326039,0
+WLY.US,D,20240925,000000,47.1,47.21,45.82,45.83,255093,0
+WLY.US,D,20240926,000000,46.56,47.295,46.01,47.13,300506,0
+WLY.US,D,20240927,000000,47.59,48.27,47.17,48.08,642656,0
+WLY.US,D,20240930,000000,47.67,48.86,47.67,48.25,430369,0
+WLY.US,D,20241001,000000,48.27,48.7,47.86,48.67,355911,0
+WLY.US,D,20241002,000000,48.7,50.4,48.605,50.25,375776,0
+WLY.US,D,20241003,000000,50.08,50.335,49.43,49.52,453421,0
+WLY.US,D,20241004,000000,50.05,50.41,49.425,50.33,315419,0
+WLY.US,D,20241007,000000,50.3,50.5199,49.99,50.12,381097,0
+WLY.US,D,20241008,000000,49.99,50.25,49.31,49.35,295790,0
+WLY.US,D,20241009,000000,49.1,49.945,49.1,49.73,202747,0
+WLY.US,D,20241010,000000,49.14,49.44,49.02,49.21,304233,0
+WLY.US,D,20241011,000000,49.08,49.67,49.08,49.67,142267,0
+WLY.US,D,20241014,000000,49.65,49.82,49.48,49.76,170661,0
+WLY.US,D,20241015,000000,49.77,50.57,49.68,49.9,272012,0
+WLY.US,D,20241016,000000,50.43,51.79,50.3341,50.69,293300,0
+WLY.US,D,20241017,000000,50.82,50.85,50.5,50.55,273086,0
+WLY.US,D,20241018,000000,50.55,50.67,50.1,50.16,225940,0
+WLY.US,D,20241021,000000,50.25,50.48,49.765,49.88,320249,0
+WLY.US,D,20241022,000000,49.63,49.78,49.09,49.51,188476,0
+WLY.US,D,20241023,000000,49.52,49.64,48.65,48.96,206144,0
+WLY.US,D,20241024,000000,49.14,49.39,48.7,49.37,290529,0
+WLY.US,D,20241025,000000,49.55,49.975,49.26,49.3,195986,0
+WLY.US,D,20241028,000000,49.67,49.67,49.25,49.58,151511,0
+WLY.US,D,20241029,000000,49.3,50.495,49.22,50.37,125166,0
+WLY.US,D,20241030,000000,50.34,51.335,50.05,50.09,173451,0
+WLY.US,D,20241031,000000,50.13,50.25,49.29,49.3,159028,0
+WLY.US,D,20241101,000000,49.63,50.35,49.625,49.72,309013,0
+WLY.US,D,20241104,000000,50.09,50.436,49.2,49.32,283576,0
+WLY.US,D,20241105,000000,49.29,49.85,49.245,49.57,182046,0
+WLY.US,D,20241106,000000,51.62,52.97,51.025,52.4,464918,0
+WLY.US,D,20241107,000000,52.27,52.45,51.82,52.07,229024,0
+WLY.US,D,20241108,000000,52.03,52.27,51.77,52.14,218815,0
+WLY.US,D,20241111,000000,52.465,53.37,52.21,53.13,391952,0
+WLY.US,D,20241112,000000,52.805,53.79,52.805,53.05,373807,0
+WLY.US,D,20241113,000000,53.03,53.71,52.71,52.75,199036,0
+WLY.US,D,20241114,000000,52.944,53.19,51.76,52.77,529343,0
+WLY.US,D,20241115,000000,53.03,53.16,51.33,51.43,184311,0
+WLY.US,D,20241118,000000,51.1,51.58,50.65,50.66,231876,0
+WLY.US,D,20241119,000000,49.8601,50.395,49.58,49.89,252287,0
+WLY.US,D,20241120,000000,49.61,50.22,49.16,50.07,199062,0
+WLY.US,D,20241121,000000,50.15,51.25,49.944,50.95,213722,0
+WLY.US,D,20241122,000000,51.5099,52.27,51.07,52.16,271913,0
+WLY.US,D,20241125,000000,52.71,53.96,52.53,53.13,347843,0
+WLY.US,D,20241126,000000,52.93,53.21,52.5,53.11,174263,0
+WLY.US,D,20241127,000000,53.6,53.7,52.17,52.42,142655,0
+WLY.US,D,20241129,000000,52.625,53.102,52.13,52.18,120095,0
+WLY.US,D,20241202,000000,52,52.2899,50.7,50.78,377510,0
+WLY.US,D,20241203,000000,50.7,50.945,49.68,49.85,404837,0
+WLY.US,D,20241204,000000,50.02,50.3225,49.27,49.47,454336,0
+WLY.US,D,20241205,000000,49.31,49.31,45.67,46.36,758329,0
+WLY.US,D,20241206,000000,46.5,46.8,45.42,45.7,499795,0
+WLY.US,D,20241209,000000,45.785,47.12,45.51,46.04,472930,0
+WLY.US,D,20241210,000000,45.87,46.05,45.28,45.95,648395,0
+WLY.US,D,20241211,000000,45.8,47.09,45.8,46.52,606158,0
+WLY.US,D,20241212,000000,46.715,46.72,45.94,45.96,351974,0
+WLY.US,D,20241213,000000,45.99,46.12,45.495,45.84,355002,0
+WLY.US,D,20241216,000000,45.46,46.15,45.055,45.79,620518,0
+WLY.US,D,20241217,000000,45.55,45.9971,45.05,45.67,441626,0
+WLY.US,D,20241218,000000,45.775,45.95,44.175,44.65,462064,0
+WLY.US,D,20241219,000000,44.81,44.91,43.93,44.36,400598,0
+WLY.US,D,20241220,000000,44.17,44.95,43.93,44.34,1436604,0
+WLY.US,D,20241223,000000,44.32,44.72,43.78,44.71,498261,0
+WLY.US,D,20241224,000000,44.71,45.08,44.58,44.95,145945,0
+WLY.US,D,20241226,000000,44.675,44.94,44.19,44.91,190873,0
+WLY.US,D,20241227,000000,44.97,45.24,43.995,44.46,326871,0
+WLY.US,D,20241230,000000,44.06,44.06,43.42,43.58,370583,0
+WLY.US,D,20241231,000000,43.8878,44.22,43.54,43.71,366957,0
+WLY.US,D,20250102,000000,43.93,44.34,43.06,43.14,228247,0
+WLY.US,D,20250103,000000,43.32,43.32,42.1903,42.95,452594,0
+WLY.US,D,20250106,000000,43.06,43.245,42.2,42.2,326149,0
+WLY.US,D,20250107,000000,42.17,42.4,41.73,42.09,448336,0
+WLY.US,D,20250108,000000,41.985,42.81,41.48,42.79,371520,0
+WLY.US,D,20250110,000000,42.28,42.576,41.66,42.1,502922,0
+WLY.US,D,20250113,000000,41.8138,42.3375,41.75,42.23,325991,0
+WLY.US,D,20250114,000000,42.15,42.515,41.49,42.39,863464,0
+WLY.US,D,20250115,000000,43.6,43.84,43.1,43.31,338970,0
+WLY.US,D,20250116,000000,43.152,43.73,43.07,43.7,268769,0
+WLY.US,D,20250117,000000,43.8,44.28,43.55,44.01,259903,0
+WLY.US,D,20250121,000000,44.345,44.87,44.135,44.44,211660,0
+WLY.US,D,20250122,000000,44.19,44.4788,42.83,42.88,229848,0
+WLY.US,D,20250123,000000,42.69,42.9272,41.44,41.62,473007,0
+WLY.US,D,20250124,000000,41.83,42.0699,41.67,41.94,220841,0
+WLY.US,D,20250127,000000,41.715,42.45,41.68,42.24,216347,0
+WLY.US,D,20250128,000000,42.21,42.215,40.75,40.97,329976,0
+WLY.US,D,20250129,000000,41.38,41.38,40.71,40.86,221900,0
+WLY.US,D,20250130,000000,41.27,41.94,40.755,41.44,392473,0
+WLY.US,D,20250131,000000,41.12,41.3,40.52,40.93,390221,0
+WLY.US,D,20250203,000000,40.505,42.29,39.9703,41.37,514938,0
+WLY.US,D,20250204,000000,41.47,42.65,41.3075,42.47,469589,0
+WLY.US,D,20250205,000000,42.69,42.8,41.95,42.09,471926,0
+WLY.US,D,20250206,000000,42.12,42.12,41.01,41.41,373391,0
+WLY.US,D,20250207,000000,41.31,41.565,40.21,40.22,257781,0
+WLY.US,D,20250210,000000,40.44,40.59,40.08,40.37,426703,0
+WLY.US,D,20250211,000000,40.22,41.53,40.0849,40.92,301531,0
+WLY.US,D,20250212,000000,40.38,40.58,39.82,40.06,349500,0
+WLY.US,D,20250213,000000,40.295,40.68,40.05,40.4,305113,0
+WLY.US,D,20250214,000000,40.865,40.885,40.34,40.59,232501,0
+WLY.US,D,20250218,000000,40.59,40.59,39.8,40.23,249779,0
+WLY.US,D,20250219,000000,40.03,40.61,39.81,40.3,272048,0
+WLY.US,D,20250220,000000,40.16,40.225,39.61,39.91,264636,0
+WLY.US,D,20250221,000000,40.26,40.29,39.27,39.48,352769,0
+WLY.US,D,20250224,000000,39.32,40.18,39.2315,39.91,392556,0
+WLY.US,D,20250225,000000,40.06,40.46,39.84,39.99,372289,0
+WLY.US,D,20250226,000000,40,40.27,38.66,39.04,367245,0
+WLY.US,D,20250227,000000,38.86,39.21,38.66,38.81,271045,0
+WLY.US,D,20250228,000000,39.17,39.97,38.83,39.88,541012,0
+WLY.US,D,20250303,000000,39.915,40.03,38.17,38.4,848177,0
+WLY.US,D,20250304,000000,38.21,38.45,37.3,37.96,462969,0
+WLY.US,D,20250305,000000,38.195,38.195,37.44,37.91,482215,0
+WLY.US,D,20250306,000000,42.8,44.28,40.9,43.7,1603753,0
+WLY.US,D,20250307,000000,43.39,46.695,43.36,46.17,833252,0
+WLY.US,D,20250310,000000,46.015,47.26,45.63,46.34,748493,0
+WLY.US,D,20250311,000000,46.575,46.96,45.725,46.73,785659,0
+WLY.US,D,20250312,000000,46.55,46.62,43.98,44.06,561570,0
+WLY.US,D,20250313,000000,44.015,44.545,43.28,43.75,507616,0
+WLY.US,D,20250314,000000,44.27,44.58,43.885,44.12,515681,0
+WLY.US,D,20250317,000000,43.86,45,43.71,44.49,486554,0
+WLY.US,D,20250318,000000,44.08,44.955,43.92,44.7,409986,0
+WLY.US,D,20250319,000000,44.685,44.73,43.73,44.73,451105,0
+WLY.US,D,20250320,000000,44.3,45.08,44.26,44.51,402728,0
+WLY.US,D,20250321,000000,44.529,44.7,43.795,44.44,1572673,0
+WLY.US,D,20250324,000000,44.665,45.16,44.3,45.04,407577,0
+WLY.US,D,20250325,000000,45.12,45.16,44.19,44.3,371774,0
+WLY.US,D,20250326,000000,44.41,44.93,44.29,44.6,200227,0
+WLY.US,D,20250327,000000,44.66,44.95,44.46,44.82,244760,0
+WLY.US,D,20250328,000000,44.605,45,44.14,44.41,244635,0
+WLY.US,D,20250331,000000,44.14,44.755,43.955,44.56,321093,0
+WLY.US,D,20250401,000000,44.55,45.1,44.06,45.07,585068,0
+WLY.US,D,20250402,000000,44.755,45.56,44.635,45.5,311866,0
+WLY.US,D,20250403,000000,44.435,44.78,43.62,43.71,565414,0
+WLY.US,D,20250404,000000,42.465,42.75,41.23,42.01,550941,0
+WLY.US,D,20250407,000000,40.62,42.725,39.7,40.74,607214,0
+WLY.US,D,20250408,000000,41.11,41.49,39.495,39.72,457607,0
+WLY.US,D,20250409,000000,39.46,43.275,39.345,42.69,542589,0
+WLY.US,D,20250410,000000,41.76,42.05,40.53,41.47,352321,0
+WLY.US,D,20250411,000000,41.345,42.655,41.17,42.49,291119,0
+WLY.US,D,20250414,000000,42.868,43.235,42.385,42.83,319709,0
+WLY.US,D,20250415,000000,42.97,43.7003,42.71,42.79,358754,0
+WLY.US,D,20250416,000000,42.885,42.925,41.93,42.41,226795,0
+WLY.US,D,20250417,000000,42.54,42.98,42.33,42.85,227930,0
+WLY.US,D,20250421,000000,42.663338,42.663338,41.35,41.86,182458,0
+WLY.US,D,20250422,000000,42.565,43.015,42.04,42.73,247531,0
+WLY.US,D,20250423,000000,43.67,44.12,42.87,42.92,198998,0
+WLY.US,D,20250424,000000,42.83,43.78,42.74,43.63,218397,0
+WLY.US,D,20250425,000000,43.53,43.84,42.9609,43.57,215307,0
+WLY.US,D,20250428,000000,43.51,43.85,43.09,43.7,171539,0
+WLY.US,D,20250429,000000,43.58,44.175,43.37,44.14,208773,0
+WLY.US,D,20250430,000000,43.785,43.915,42.9107,43.64,457955,0
+WLY.US,D,20250501,000000,43.67,43.94,42.965,43.65,473314,0
+WLY.US,D,20250502,000000,43.91,44.35,43.81,44.33,328420,0
+WLY.US,D,20250505,000000,43.75,44.75,43.7,44.34,413778,0
+WLY.US,D,20250506,000000,44.115,44.74,43.645,44.46,278055,0
+WLY.US,D,20250507,000000,44.645,45.2125,44.31,44.59,391377,0
+WLY.US,D,20250508,000000,44.665,45.51,44.59,44.86,626804,0
+WLY.US,D,20250509,000000,45.195,45.195,43.74,44.13,575795,0
+WLY.US,D,20250512,000000,45.2,45.45,43.51,43.51,553178,0
+WLY.US,D,20250513,000000,43.68,44.51,43.08,43.38,791042,0
+WLY.US,D,20250514,000000,43.375,43.47,42.93,42.94,447400,0
+WLY.US,D,20250515,000000,43.25,43.765,42.87,43.71,306388,0
+WLY.US,D,20250516,000000,43.94,44.2,43.655,43.92,990999,0
+WLY.US,D,20250519,000000,43.45,43.865,42.94,43.76,603275,0
+WLY.US,D,20250520,000000,43.66,43.95,43.18,43.2,334559,0
+WLY.US,D,20250521,000000,43.6145,43.6145,41.625,41.66,348677,0
+WLY.US,D,20250522,000000,41.695,41.695,40.98,40.98,308663,0
+WLY.US,D,20250523,000000,40.565,40.93,40.25,40.76,397593,0
+WLY.US,D,20250527,000000,41.015,41.12,40.5,40.68,345382,0
+WLY.US,D,20250528,000000,40.609,40.61,39.99,40.12,257570,0
+WLY.US,D,20250529,000000,40.255,40.44,39.19,39.3,247022,0
+WLY.US,D,20250530,000000,39.28,39.28,38.55,39.12,431542,0
+WLY.US,D,20250602,000000,39.08,39.2365,38.31,38.68,288403,0
+WLY.US,D,20250603,000000,38.4256,38.83,38.215,38.63,352594,0
+WLY.US,D,20250604,000000,38.66,38.81,38.38,38.4,331260,0
+WLY.US,D,20250605,000000,38.36,38.75,37.9,38.11,289799,0
+WLY.US,D,20250606,000000,38.475,38.67,38.03,38.26,245700,0
+WLY.US,D,20250609,000000,38.48,38.48,38.0517,38.16,349259,0
+WLY.US,D,20250610,000000,38.86,39.36,38.38,39.35,432031,0
+WLY.US,D,20250611,000000,39.7672,39.87,38.85,39,257591,0
+WLY.US,D,20250612,000000,39.03,39.03,38.31,38.54,356891,0
+WLY.US,D,20250613,000000,38.15,38.38,37.63,37.73,478776,0
+WLY.US,D,20250616,000000,37.91,37.95,36.5,37.03,1079895,0
+WLY.US,D,20250617,000000,40.8,42.6,38.25,40.72,1703584,0
+WLY.US,D,20250618,000000,40.24,42.9135,40.24,42.54,914369,0
+WLY.US,D,20250620,000000,42.76,44.2,42.76,43.38,1151577,0
+WLY.US,D,20250623,000000,43.53,44.33,43.1,43.9,587950,0
+WLY.US,D,20250624,000000,43.55,44.04,42.9,43.13,746569,0
+WLY.US,D,20250625,000000,43.045,43.63,42.895,43.34,566093,0
+WLY.US,D,20250626,000000,44.37,45.26,43.945,45.2,767782,0
+WLY.US,D,20250627,000000,45.08,45.64,44.74,45.13,1589229,0
+WLY.US,D,20250630,000000,45.47,45.6,44.43,44.63,870953,0
+WLY.US,D,20250701,000000,43.99,44.45,43.3,43.51,980920,0
+WLY.US,D,20250702,000000,43.49,43.78,43.05,43.4,581248,0
+WLY.US,D,20250703,000000,43.565,43.68,43.17,43.29,248605,0
+WLY.US,D,20250707,000000,43.125,43.22,41.84,41.95,473442,0
+WLY.US,D,20250708,000000,41.6,42.74,41.48,42.66,627419,0
+WLY.US,D,20250709,000000,42.615,43.06,42.36,43.05,715351,0
+WLY.US,D,20250710,000000,43.095,43.97,42.81,43.52,580078,0
+WLY.US,D,20250711,000000,42.95,43.1,42.46,42.57,472188,0
+WLY.US,D,20250714,000000,42.27,42.515,42.02,42.42,337724,0
+WLY.US,D,20250715,000000,42.5,42.772,40.79,40.8,697884,0
+WLY.US,D,20250716,000000,40.855,40.905,39.515,40.21,606157,0
+WLY.US,D,20250717,000000,40.25,40.585,39.81,39.88,465512,0
+WLY.US,D,20250718,000000,40.005,40.11,39.13,39.28,426767,0
+WLY.US,D,20250721,000000,39.69,39.71,39.16,39.35,353244,0
+WLY.US,D,20250722,000000,39.47,40.36,39.47,40,512264,0
+WLY.US,D,20250723,000000,40.335,40.335,39.7,39.96,445912,0
+WLY.US,D,20250724,000000,39.7443,39.9,39.4,39.43,416903,0
+WLY.US,D,20250725,000000,39.5,39.5,38.32,39.2,792434,0
+WLY.US,D,20250728,000000,39.46,39.76,38.925,39.63,643792,0
+WLY.US,D,20250729,000000,39.55,39.69,39.15,39.61,600744,0
+WLY.US,D,20250730,000000,39.37,40.11,39.25,39.39,555897,0
+WLY.US,D,20250731,000000,39.08,39.6175,38.445,38.6,548940,0
+WLY.US,D,20250801,000000,38.5,38.72,37.86,38.21,535942,0
+WLY.US,D,20250804,000000,38.385,38.81,38.0441,38.39,502888,0
+WLY.US,D,20250805,000000,38.405,38.4273,37.88,37.89,277431,0
+WLY.US,D,20250806,000000,38.05,38.2,37.76,37.92,289446,0
+WLY.US,D,20250807,000000,38.29,38.38,37.995,38.3,338440,0
+WLY.US,D,20250808,000000,38.405,38.945,38.255,38.73,390295,0
+WLY.US,D,20250811,000000,38.98,39.025,38.55,38.67,339787,0
+WLY.US,D,20250812,000000,38.89,39.45,38.33,39.21,327474,0
+WLY.US,D,20250813,000000,39.49,40.4,39.27,40.33,298128,0
+WLY.US,D,20250814,000000,40.115,40.115,39.35,39.41,254970,0
+WLY.US,D,20250815,000000,39.49,39.66,39.28,39.56,285316,0
+WLY.US,D,20250818,000000,39.69,39.995,39.54,39.65,271941,0
+WLY.US,D,20250819,000000,39.6268,40.235,39.6268,40.21,180186,0
+WLY.US,D,20250820,000000,40.215,40.34,39.835,39.89,211868,0
+WLY.US,D,20250821,000000,39.6,40.23,39.6,39.85,207771,0
+WLY.US,D,20250822,000000,40.1,41.37,40.1,41.29,235760,0
+WLY.US,D,20250825,000000,41.1,41.2,40.57,40.57,268211,0
+WLY.US,D,20250826,000000,40.395,40.52,39.865,39.99,350688,0
+WLY.US,D,20250827,000000,40.14,40.59,39.97,40.57,281208,0
+WLY.US,D,20250828,000000,40.515,40.63,39.97,40.16,254949,0
+WLY.US,D,20250829,000000,40.415,40.6,40.27,40.58,253104,0
+WLY.US,D,20250902,000000,40.29,40.3,39.49,39.78,448041,0
+WLY.US,D,20250903,000000,40,40.04,39.39,39.77,398863,0
+WLY.US,D,20250904,000000,39.75,39.75,36.1,38.25,1000799,0
+WLY.US,D,20250905,000000,38.45,40.185,38.16,39.85,626661,0
+WLY.US,D,20250908,000000,40.01,41.38,39.745,41.36,507160,0
+WLY.US,D,20250909,000000,41.21,42.045,40.935,41.83,402614,0
+WLY.US,D,20250910,000000,41.205,41.69,41.015,41.47,375556,0
+WLY.US,D,20250911,000000,41.19,42.16,41.17,42.15,324031,0
+WLY.US,D,20250912,000000,41.865,42.25,41.16,41.19,613549,0
+WLY.US,D,20250915,000000,41.39,41.735,41.08,41.39,332943,0
+WLY.US,D,20250916,000000,41.345,42.25,41.0928,42.25,274396,0
+WLY.US,D,20250917,000000,42.15,42.715,41.16,41.27,355239,0
+WLY.US,D,20250918,000000,41.2144,41.48,40.61,41.16,352225,0
+WLY.US,D,20250919,000000,41.27,41.33,40.12,40.32,656570,0
+WLY.US,D,20250922,000000,40.31,40.75,39.9701,40.17,289094,0
+WLY.US,D,20250923,000000,40.47,40.705,40.16,40.37,250636,0
+WLY.US,D,20250924,000000,40.61,40.72,40.04,40.11,206235,0
+WLY.US,D,20250925,000000,40.15,40.3,39.33,39.69,235204,0
+WLY.US,D,20250926,000000,39.815,40.02,39.5,39.9,315258,0
+WLY.US,D,20250929,000000,40.26,40.26,39.55,39.93,288015,0
+WLY.US,D,20250930,000000,40.05,40.495,39.57,40.47,245634,0
+WLY.US,D,20251001,000000,40.495,40.495,39.76,40.15,299288,0
+WLY.US,D,20251002,000000,40.14,40.3701,39.49,40.07,313012,0
+WLY.US,D,20251003,000000,40.32,40.9,39.93,39.96,300200,0
+WLY.US,D,20251006,000000,40,40.12,38.38,38.65,432880,0
+WLY.US,D,20251007,000000,38.21,38.56,37.93,38.33,321197,0
+WLY.US,D,20251008,000000,38.23,38.43,36.2301,36.77,713248,0
+WLY.US,D,20251009,000000,36.58,36.7599,35.94,36.2,417828,0
+WLY.US,D,20251010,000000,36.35,36.84,36.145,36.39,443700,0
+WLY.US,D,20251013,000000,36.51,37.02,36.25,36.59,474501,0
+WLY.US,D,20251014,000000,36.45,37.14,36.14,37.01,452526,0
+WLY.US,D,20251015,000000,37.15,38.005,36.9,37.41,500755,0
+WLY.US,D,20251016,000000,37.6675,37.88,36.8,36.97,662594,0
+WLY.US,D,20251017,000000,36.86,37.425,36.86,37.05,342197,0
+WLY.US,D,20251020,000000,37.24,37.43,36.76,36.85,306788,0
+WLY.US,D,20251021,000000,36.965,37.67,36.86,37.6,252649,0
+WLY.US,D,20251022,000000,37.5,37.995,37.37,37.77,318843,0
+WLY.US,D,20251023,000000,37.84,38.05,36.8,36.98,300869,0
+WLY.US,D,20251024,000000,37.175,37.38,36.81,37.21,242282,0
+WLY.US,D,20251027,000000,37.34,37.72,36.64,36.92,319173,0
+WLY.US,D,20251028,000000,37.245,37.86,36.48,37.73,556758,0
+WLY.US,D,20251029,000000,37.51,38.04,36.57,36.64,477569,0
+WLY.US,D,20251030,000000,36.3,37.51,36.27,36.59,488257,0
+WLY.US,D,20251031,000000,36.645,37.25,36.375,36.87,390475,0
+WLY.US,D,20251103,000000,36.77,37.49,36.19,37.47,419980,0
+WLY.US,D,20251104,000000,37.415,38.19,37.38,37.9,369771,0
+WLY.US,D,20251105,000000,38.005,38.53,37.79,38.21,308133,0
+WLY.US,D,20251106,000000,38.19,38.58,36.16,36.24,509821,0
+WLY.US,D,20251107,000000,36.145,37.105,36.14,36.53,432313,0
+WLY.US,D,20251110,000000,37.335,37.335,36.7,36.82,371148,0
+WLY.US,D,20251111,000000,37.325,37.325,36.82,37.12,249529,0
+WLY.US,D,20251112,000000,36.7801,37.37,36.7801,37.1,373340,0
+WLY.US,D,20251113,000000,37.115,37.315,36.790559,37.14,303169,0
+WLY.US,D,20251114,000000,36.63,37.01,35.35,35.6,514646,0
+WLY.US,D,20251117,000000,35.71,35.71,33.97,34.18,635431,0
+WLY.US,D,20251118,000000,34.39,34.515,33.24,33.78,552421,0
+WLY.US,D,20251119,000000,33.79,34.04,32.92,33.35,511158,0
+WLY.US,D,20251120,000000,33.605,34.2099,33.36,33.93,604637,0
+WLY.US,D,20251121,000000,33.92,35.28,33.89,35.2,865701,0
+WLY.US,D,20251124,000000,34.82,35.54,33.85,35.03,749187,0
+WLY.US,D,20251125,000000,35.48,36.23,35.17,36.07,381528,0
+WLY.US,D,20251126,000000,35.985,36.56,35.76,36.01,608985,0
+WLY.US,D,20251128,000000,35.89,36.38,35.72,36.36,188719,0
+WLY.US,D,20251201,000000,36.38,36.76,35.795,36.22,590677,0
+WLY.US,D,20251202,000000,36.365,37.02,35.96,36.85,450417,0
+WLY.US,D,20251203,000000,36.88,38.13,36.795,37.89,470902,0
+WLY.US,D,20251204,000000,38.5795,40.1999,34.2901,34.62,1023553,0
+WLY.US,D,20251205,000000,34.88,34.97,32.01,32.4,1195362,0
+WLY.US,D,20251208,000000,32.675,32.78,31.21,31.47,1359002,0
+WLY.US,D,20251209,000000,31.6,31.6,29.93,30.86,827842,0
+WLY.US,D,20251210,000000,31.49,33.045,31.1,31.82,1375400,0
+WLY.US,D,20251211,000000,31.995,32.398,31.375,31.8,612763,0
+WLY.US,D,20251212,000000,31.885,31.885,30.105,30.94,960352,0
+WLY.US,D,20251215,000000,31,31.285,30.5,30.56,645234,0
+WLY.US,D,20251216,000000,30.79,31.31,30.27,31.08,732301,0
+WLY.US,D,20251217,000000,31.651,31.9699,31.05,31.61,619309,0
+WLY.US,D,20251218,000000,31.63,31.8625,30.75,31.14,623306,0
+WLY.US,D,20251219,000000,30.88,31.37,30.81,31.02,1399141,0
+WLY.US,D,20251222,000000,30.77,31.705,30.77,31.01,503730,0
+WLY.US,D,20251223,000000,30.935,31.49,30.9,31.24,441714,0
+WLY.US,D,20251224,000000,31.25,31.525,31.23,31.31,153558,0
+WLY.US,D,20251226,000000,31.495,31.495,30.98,31.13,395246,0
+WLY.US,D,20251229,000000,31.225,31.33,30.795,31.02,423647,0
+WLY.US,D,20251230,000000,30.53,31.105,30.52,30.98,456086,0
+WLY.US,D,20251231,000000,30.85,30.99,30.57,30.63,391340,0
+WLY.US,D,20260102,000000,30.72,30.72,29.325,29.5,867430,0
+WLY.US,D,20260105,000000,29.5,30.89,29.18,30.72,774543,0
+WLY.US,D,20260106,000000,30.545,31.07,30.38,31.04,524525,0
+WLY.US,D,20260107,000000,31.145,31.165,30.365,30.53,628544,0
+WLY.US,D,20260108,000000,30.38,31.52,30.19,31.39,516836,0
+WLY.US,D,20260109,000000,31.59,31.68,30.98,31.39,352353,0
+WLY.US,D,20260112,000000,31.04,31.96,31,31.92,359126,0
+WLY.US,D,20260113,000000,31.9,31.96,30.93,31.28,520184,0
+WLY.US,D,20260114,000000,31.29,31.36,30.58,30.92,555378,0
+WLY.US,D,20260115,000000,30.99,31.72,30.755,31.01,598121,0
+WLY.US,D,20260116,000000,30.89,31.185,30.46,30.94,478017,0
+WLY.US,D,20260120,000000,31.1,31.1,30.26,30.72,586192,0
+WLY.US,D,20260121,000000,30.945,31.68,30.83,31.5,556819,0
+WLY.US,D,20260122,000000,31.765,31.91,31.435,31.62,387380,0
+WLY.US,D,20260123,000000,31.89,31.89,31,31.09,452369,0
+WLY.US,D,20260126,000000,31.25,31.365,30.73,31.24,610083,0
+WLY.US,D,20260127,000000,31,31.16,30.34,30.93,447722,0
+WLY.US,D,20260128,000000,30.88,31.56,30.85,31.36,525141,0
+WLY.US,D,20260129,000000,31.28,31.54,30.71,30.74,516437,0
+WLY.US,D,20260130,000000,30.75,31.27,30.22,31.23,1419291,0
+WLY.US,D,20260202,000000,31.105,31.66,31,31.39,420516,0
+WLY.US,D,20260203,000000,31.2,31.285,28.83,29.05,659068,0
+WLY.US,D,20260204,000000,29.08,29.97,28.38,29.63,599385,0
+WLY.US,D,20260205,000000,29.73,30.38,28.89,29.07,559252,0
+WLY.US,D,20260206,000000,29.15,29.53,29.14,29.24,465044,0
+WLY.US,D,20260209,000000,29.525,29.61,28.92,29.16,477235,0
+WLY.US,D,20260210,000000,28.89,30.06,28.89,29.59,555110,0
+WLY.US,D,20260211,000000,29.75,30.01,29.34,29.51,496686,0
+WLY.US,D,20260212,000000,29.685,29.94,28.4,28.79,744729,0
+WLY.US,D,20260213,000000,28.84,29.745,28.52,29.44,577044,0
+WLY.US,D,20260217,000000,29.58,29.72,29.13,29.63,566997,0
+WLY.US,D,20260218,000000,29.74,29.97,28.82,29.59,519292,0
diff --git a/daily/us/nyse stocks/2/wlyb.us.txt b/daily/us/nyse stocks/2/wlyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a68382747a3179331e1a4e312b46244f53007b1
--- /dev/null
+++ b/daily/us/nyse stocks/2/wlyb.us.txt	
@@ -0,0 +1,389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLYB.US,D,20220422,000000,47.6443,48.3822,47.1946,47.4733,1650.05,0
+WLYB.US,D,20220526,000000,49.1204,49.1204,47.6984,47.6984,350.012,0
+WLYB.US,D,20220607,000000,47.8693,47.8693,47.8693,47.8693,178.895,0
+WLYB.US,D,20220614,000000,43.0906,43.0906,43.0906,43.0906,205.562,0
+WLYB.US,D,20220622,000000,41.5905,41.5905,41.5905,41.5905,157.783,0
+WLYB.US,D,20220630,000000,43.2126,43.2126,43.2126,43.2126,575.575,0
+WLYB.US,D,20220705,000000,41.4577,42.2828,41.4577,42.0561,580.204,0
+WLYB.US,D,20220706,000000,41.5756,41.5848,41.5756,41.5756,443.426,0
+WLYB.US,D,20220718,000000,44.2228,44.2228,41.7207,41.7207,679.478,0
+WLYB.US,D,20220722,000000,42.3461,43.7786,42.3461,43.7786,493.063,0
+WLYB.US,D,20220801,000000,47.2417,47.2417,47.2417,47.2417,247.083,0
+WLYB.US,D,20220829,000000,43.8056,43.8056,42.8086,42.8086,397.098,0
+WLYB.US,D,20220907,000000,37.5868,37.5868,37.5868,37.5868,130.159,0
+WLYB.US,D,20220913,000000,41.4199,41.4199,40.8912,40.8912,541.597,0
+WLYB.US,D,20220914,000000,40.3427,40.3427,40.3427,40.3427,316.575,0
+WLYB.US,D,20220916,000000,36.3537,36.3537,36.3537,36.3537,1049,0
+WLYB.US,D,20220919,000000,39.0824,39.0824,39.0824,39.0824,348.563,0
+WLYB.US,D,20220920,000000,38.6926,38.6926,38.6926,38.6926,344.151,0
+WLYB.US,D,20220926,000000,35.692,35.692,35.692,35.692,304.441,0
+WLYB.US,D,20220927,000000,35.6556,35.6556,35.6556,35.6556,218.403,0
+WLYB.US,D,20220929,000000,35.1297,35.1297,34.5678,34.6675,796.402,0
+WLYB.US,D,20221018,000000,34.6675,36.3328,34.6675,35.5002,1342.14,0
+WLYB.US,D,20221020,000000,35.2258,35.2258,35.1432,35.1432,1794.63,0
+WLYB.US,D,20221024,000000,37.7599,37.7599,35.2348,35.5275,1048.14,0
+WLYB.US,D,20221025,000000,35.9049,35.9049,35.9049,35.9049,113.667,0
+WLYB.US,D,20221026,000000,37.8882,37.8882,35.802,37.8882,649.214,0
+WLYB.US,D,20221027,000000,38.2175,38.2175,38.2175,38.2175,226.241,0
+WLYB.US,D,20221028,000000,37.7419,37.7419,37.7419,37.7419,257.937,0
+WLYB.US,D,20221108,000000,39.1691,39.2789,38.2312,38.4922,16681.7,0
+WLYB.US,D,20221109,000000,38.5469,38.5928,38.5469,38.5559,741.022,0
+WLYB.US,D,20221111,000000,41.7767,41.7767,41.7767,41.7767,169.407,0
+WLYB.US,D,20221117,000000,42.2341,42.2341,42.2341,42.2341,422.973,0
+WLYB.US,D,20221118,000000,42.7099,42.7099,42.7085,42.7085,333.351,0
+WLYB.US,D,20221125,000000,43.5517,43.5517,43.5517,43.5517,172.686,0
+WLYB.US,D,20221202,000000,42.7923,42.7923,42.7923,42.7923,118.039,0
+WLYB.US,D,20221207,000000,38.5194,39.2789,36.9273,39.2789,3123.66,0
+WLYB.US,D,20221208,000000,39.8005,39.8005,39.3246,39.3246,242.635,0
+WLYB.US,D,20221209,000000,37.4491,37.4491,37.4491,37.4491,115.853,0
+WLYB.US,D,20221212,000000,36.6255,38.1718,36.6255,38.1718,2024.15,0
+WLYB.US,D,20221213,000000,39.0867,39.0867,38.6475,38.6475,284.168,0
+WLYB.US,D,20221214,000000,39.0502,39.0502,38.428,38.428,1024.09,0
+WLYB.US,D,20221216,000000,38.8305,38.8305,35.6831,35.8937,1270.01,0
+WLYB.US,D,20221228,000000,36.0319,36.2166,36.0319,36.2166,1036.62,0
+WLYB.US,D,20230105,000000,38.774,38.774,38.7369,38.7369,1240.26,0
+WLYB.US,D,20230106,000000,39.1155,39.1155,38.5228,38.5228,672.669,0
+WLYB.US,D,20230109,000000,39.0877,39.0877,39.0877,39.0877,251.303,0
+WLYB.US,D,20230111,000000,39.6878,39.6878,39.6878,39.6878,226.389,0
+WLYB.US,D,20230113,000000,39.8263,40.7219,39.8263,40.7219,475.526,0
+WLYB.US,D,20230117,000000,40.7219,40.7402,40.7219,40.7402,1165.52,0
+WLYB.US,D,20230119,000000,41.6356,41.6356,40.6388,40.6388,327.127,0
+WLYB.US,D,20230123,000000,40.491,41.4879,40.491,41.4879,409.45,0
+WLYB.US,D,20230126,000000,40.9802,40.9802,40.9802,40.9802,205.808,0
+WLYB.US,D,20230202,000000,45.0701,45.4117,45.0701,45.4117,236.138,0
+WLYB.US,D,20230221,000000,41.248,41.248,41.0265,41.0265,452.778,0
+WLYB.US,D,20230308,000000,39.0693,40.2787,39.0693,39.8263,1130.86,0
+WLYB.US,D,20230309,000000,36.706,36.706,33.3456,33.3456,3766.29,0
+WLYB.US,D,20230310,000000,32.8931,34.0708,32.8931,33.3732,1179.6,0
+WLYB.US,D,20230313,000000,33.1424,33.1424,33.1424,33.1424,283.799,0
+WLYB.US,D,20230314,000000,33.0038,33.0038,31.813,31.813,513.438,0
+WLYB.US,D,20230321,000000,35.0352,35.0352,35.0352,35.0352,296.797,0
+WLYB.US,D,20230327,000000,34.1396,34.204,34.1396,34.204,367.205,0
+WLYB.US,D,20230328,000000,34.3425,34.3425,34.3425,34.3425,1500.23,0
+WLYB.US,D,20230410,000000,33.7625,35.6634,33.7625,35.6634,858.467,0
+WLYB.US,D,20230418,000000,35.8826,36.0828,35.8826,36.0828,1614.99,0
+WLYB.US,D,20230419,000000,36.1254,36.1294,36.0456,36.1294,1740.54,0
+WLYB.US,D,20230420,000000,36.1947,36.2226,36.1947,36.2133,1999.15,0
+WLYB.US,D,20230421,000000,37.5273,37.5273,37.5273,37.5273,241.444,0
+WLYB.US,D,20230424,000000,37.6485,37.6485,36.2412,36.2412,804.813,0
+WLYB.US,D,20230425,000000,35.7567,35.7567,35.7567,35.7567,269.344,0
+WLYB.US,D,20230426,000000,35.8126,35.8126,35.1884,35.1884,295.098,0
+WLYB.US,D,20230427,000000,34.7876,34.7876,34.7876,34.7876,177.058,0
+WLYB.US,D,20230501,000000,34.3681,36.1015,34.3681,36.1015,901.391,0
+WLYB.US,D,20230502,000000,32.9704,32.9704,32.8865,32.8958,1653.62,0
+WLYB.US,D,20230503,000000,33.6041,34.1072,33.6041,34.1072,1327.4,0
+WLYB.US,D,20230525,000000,32.933,33.073,31.9358,31.9358,1222.24,0
+WLYB.US,D,20230526,000000,32.7839,32.7839,32.7839,32.7839,137.354,0
+WLYB.US,D,20230606,000000,35.2722,36.1294,35.2443,36.1294,546.2,0
+WLYB.US,D,20230608,000000,36.8564,36.8564,36.8564,36.8564,189.935,0
+WLYB.US,D,20230612,000000,36.8936,36.8936,34.825,35.2069,789.79,0
+WLYB.US,D,20230615,000000,31.7124,31.7124,27.5935,29.8578,9985.05,0
+WLYB.US,D,20230616,000000,30.7757,30.9901,30.7757,30.9901,1026.94,0
+WLYB.US,D,20230620,000000,30.4356,30.4356,30.4356,30.4356,463.572,0
+WLYB.US,D,20230626,000000,28.8049,28.8049,28.8049,28.8049,357.337,0
+WLYB.US,D,20230627,000000,29.5316,29.5316,29.5316,29.5316,134.135,0
+WLYB.US,D,20230629,000000,30.7525,30.7525,30.7525,30.7525,611.658,0
+WLYB.US,D,20230705,000000,30.5923,30.5923,30.5923,30.5923,341.868,0
+WLYB.US,D,20230711,000000,31.5398,31.5398,31.5398,31.5398,444.853,0
+WLYB.US,D,20230712,000000,31.5342,32.024,31.5342,32.024,291.968,0
+WLYB.US,D,20230714,000000,32.334,32.334,32.334,32.334,186.859,0
+WLYB.US,D,20230717,000000,32.2312,32.2312,32.2312,32.2312,177.304,0
+WLYB.US,D,20230718,000000,32.09,32.09,32.09,32.09,239.944,0
+WLYB.US,D,20230719,000000,32.6081,32.6169,32.4855,32.5608,4500.56,0
+WLYB.US,D,20230720,000000,32.4195,32.4195,32.4195,32.4195,181.551,0
+WLYB.US,D,20230721,000000,32.787,32.787,32.787,32.787,222.957,0
+WLYB.US,D,20230724,000000,31.8828,31.8828,31.8828,31.8828,199.6,0
+WLYB.US,D,20230804,000000,33.0789,33.0789,33.0789,33.0789,312.14,0
+WLYB.US,D,20230821,000000,33.6063,33.6063,33.6063,33.6063,276.042,0
+WLYB.US,D,20230825,000000,34.3599,34.3599,34.3599,34.3599,318.51,0
+WLYB.US,D,20230831,000000,34.2845,34.2845,34.2845,34.2845,302.585,0
+WLYB.US,D,20230907,000000,33.3427,35.0475,33.3427,35.0475,1299.52,0
+WLYB.US,D,20230908,000000,34.1621,34.1621,33.8891,33.8984,528.728,0
+WLYB.US,D,20230915,000000,35.038,35.0852,34.8403,34.8403,1287.84,0
+WLYB.US,D,20230921,000000,35.2923,35.2923,35.2923,35.2923,121.034,0
+WLYB.US,D,20230929,000000,35.2076,35.2076,35.2076,35.2076,285.598,0
+WLYB.US,D,20231002,000000,35.2547,35.2547,35.2547,35.2547,215.525,0
+WLYB.US,D,20231010,000000,29.8923,30.4531,29.8923,30.4531,1510.34,0
+WLYB.US,D,20231011,000000,30.634,30.634,30.634,30.634,312.377,0
+WLYB.US,D,20231012,000000,29.2077,29.2077,29.2077,29.2077,302.911,0
+WLYB.US,D,20231016,000000,28.6848,28.6848,27.9812,27.9812,373.38,0
+WLYB.US,D,20231017,000000,28.3141,28.3141,27.173,27.173,912.941,0
+WLYB.US,D,20231018,000000,27.8888,27.9187,27.7626,27.8815,4140.84,0
+WLYB.US,D,20231019,000000,29.4168,29.4549,29.4168,29.4549,553.233,0
+WLYB.US,D,20231020,000000,29.6261,29.6261,29.6261,29.6261,211.406,0
+WLYB.US,D,20231023,000000,29.7401,29.7401,29.1887,29.1887,322.895,0
+WLYB.US,D,20231025,000000,29.7306,29.7306,28.9417,28.9891,534.301,0
+WLYB.US,D,20231026,000000,29.2173,29.2173,29.2173,29.2173,168.284,0
+WLYB.US,D,20231027,000000,28.7227,28.7227,28.7227,28.7227,106.229,0
+WLYB.US,D,20231030,000000,28.913,28.913,28.913,28.913,107.281,0
+WLYB.US,D,20231102,000000,29.0747,29.0747,29.0747,29.0747,117.798,0
+WLYB.US,D,20231106,000000,28.6943,28.7039,28.6943,28.7039,273.461,0
+WLYB.US,D,20231107,000000,28.9319,28.97,28.9319,28.97,625.806,0
+WLYB.US,D,20231108,000000,28.8464,28.8464,28.8464,28.8464,236.649,0
+WLYB.US,D,20231109,000000,28.7133,28.7133,28.7133,28.7133,120.954,0
+WLYB.US,D,20231113,000000,28.6753,28.6943,28.5232,28.6943,509.059,0
+WLYB.US,D,20231114,000000,28.8276,29.7306,28.8276,29.7306,2804.03,0
+WLYB.US,D,20231120,000000,29.6831,29.6831,29.0747,29.2198,1397.8,0
+WLYB.US,D,20231122,000000,29.0653,29.0653,29.0653,29.0653,111.488,0
+WLYB.US,D,20231124,000000,28.7514,28.7514,28.7514,28.7514,179.853,0
+WLYB.US,D,20231127,000000,28.0859,28.0859,26.9544,26.9544,410.192,0
+WLYB.US,D,20231129,000000,28.5042,28.5042,28.5042,28.5042,145.145,0
+WLYB.US,D,20231130,000000,28.6753,28.6753,28.6753,28.6753,177.75,0
+WLYB.US,D,20231201,000000,29.1679,29.5976,29.1679,29.5976,2006.78,0
+WLYB.US,D,20231205,000000,29.3029,29.3029,28.9511,29.0461,1568.19,0
+WLYB.US,D,20231206,000000,29.2838,29.2838,27.4106,28.9274,4045.12,0
+WLYB.US,D,20231207,000000,28.2474,28.2474,28.2474,28.2474,413.347,0
+WLYB.US,D,20231208,000000,28.5993,29.1118,28.5232,29.1118,1380.98,0
+WLYB.US,D,20231212,000000,29.4074,29.4074,29.4074,29.4074,252.426,0
+WLYB.US,D,20231214,000000,30.6624,31.965,30.6624,31.4326,1850.07,0
+WLYB.US,D,20231215,000000,30.8383,32.3738,30.8383,32.3738,18113.6,0
+WLYB.US,D,20231219,000000,31.1188,31.1188,31.1188,31.1188,229.287,0
+WLYB.US,D,20231221,000000,31.6989,31.9981,31.6989,31.8508,484.868,0
+WLYB.US,D,20231222,000000,32.1172,32.3453,32.098,32.098,1072.81,0
+WLYB.US,D,20231227,000000,31.2142,31.2142,30.9741,30.9741,579.765,0
+WLYB.US,D,20231229,000000,30.9068,30.9068,30.8971,30.8971,333.078,0
+WLYB.US,D,20240102,000000,30.5032,30.5032,30.0325,30.0325,473.596,0
+WLYB.US,D,20240104,000000,29.8692,29.8692,29.4368,29.4368,790.021,0
+WLYB.US,D,20240105,000000,30.1573,30.167,29.7156,29.7156,596.419,0
+WLYB.US,D,20240109,000000,29.9076,30.0229,29.85,30.0229,1050.23,0
+WLYB.US,D,20240110,000000,30.1094,30.1094,30.1094,30.1094,345.569,0
+WLYB.US,D,20240111,000000,30.3976,30.3976,30.3976,30.3976,249.809,0
+WLYB.US,D,20240116,000000,30.8107,31.3199,30.8107,31.3199,715.078,0
+WLYB.US,D,20240123,000000,32.2134,32.612,32.1942,32.1942,504.822,0
+WLYB.US,D,20240124,000000,32.5112,32.6169,32.5112,32.6169,325.792,0
+WLYB.US,D,20240131,000000,32.5209,32.5209,32.5209,32.5209,123.863,0
+WLYB.US,D,20240201,000000,33.0012,33.0012,33.0012,33.0012,153.008,0
+WLYB.US,D,20240202,000000,33.0588,33.0588,32.5688,32.5688,276.871,0
+WLYB.US,D,20240205,000000,32.2903,32.2903,32.2903,32.2903,124.904,0
+WLYB.US,D,20240207,000000,32.1364,32.1364,32.1364,32.1364,126.986,0
+WLYB.US,D,20240208,000000,32.3383,32.3383,32.2326,32.2326,210.256,0
+WLYB.US,D,20240220,000000,31.3199,31.3199,31.3199,31.3199,745.263,0
+WLYB.US,D,20240221,000000,31.7811,31.7811,31.7811,31.7811,213.378,0
+WLYB.US,D,20240222,000000,31.7041,31.8579,31.7041,31.8579,1409.34,0
+WLYB.US,D,20240227,000000,32.2229,32.3575,32.2229,32.3575,690.097,0
+WLYB.US,D,20240229,000000,31.9444,31.9444,31.9444,31.9444,456.942,0
+WLYB.US,D,20240304,000000,31.7138,31.7521,31.7138,31.7521,454.86,0
+WLYB.US,D,20240307,000000,34.5864,35.403,34.5864,35.2521,4236.34,0
+WLYB.US,D,20240313,000000,35.7874,35.8306,35.6527,35.7392,5100.27,0
+WLYB.US,D,20240314,000000,35.8162,35.8162,35.7392,35.7392,546.457,0
+WLYB.US,D,20240315,000000,35.5903,37.4206,35.5903,37.4206,3615.98,0
+WLYB.US,D,20240318,000000,36.066,36.066,36.066,36.066,614.114,0
+WLYB.US,D,20240319,000000,35.451,35.451,35.355,35.355,1197,0
+WLYB.US,D,20240326,000000,36.2388,36.2388,36.2292,36.2292,368.468,0
+WLYB.US,D,20240327,000000,36.4695,36.4695,36.4598,36.4598,360.141,0
+WLYB.US,D,20240401,000000,36.3925,36.7913,36.3925,36.7913,450.697,0
+WLYB.US,D,20240402,000000,36.4311,36.7193,36.3157,36.7193,1294.84,0
+WLYB.US,D,20240403,000000,37.0075,37.0075,37.0075,37.0075,663.035,0
+WLYB.US,D,20240404,000000,37.3053,37.3053,37.0746,37.0746,708.833,0
+WLYB.US,D,20240410,000000,37.8891,37.8891,37.8891,37.8891,204.223,0
+WLYB.US,D,20240411,000000,38.0539,38.0539,38.0055,38.0055,457.955,0
+WLYB.US,D,20240417,000000,34.9515,34.9515,34.9127,34.9127,920.036,0
+WLYB.US,D,20240418,000000,34.8932,35.4265,34.8932,35.3683,757.07,0
+WLYB.US,D,20240419,000000,36.1245,36.2118,36.1245,36.2118,303.24,0
+WLYB.US,D,20240423,000000,37.3268,37.3268,37.3268,37.3268,127.897,0
+WLYB.US,D,20240424,000000,37.0358,37.0358,37.0358,37.0358,307.366,0
+WLYB.US,D,20240425,000000,36.7451,36.7451,36.7451,36.7451,157.808,0
+WLYB.US,D,20240426,000000,36.8905,36.8905,36.8905,36.8905,487.866,0
+WLYB.US,D,20240429,000000,36.842,36.842,36.842,36.842,106.237,0
+WLYB.US,D,20240502,000000,36.6676,36.9681,36.6676,36.9681,1573.96,0
+WLYB.US,D,20240507,000000,37.6176,37.6176,36.9681,36.9681,695.184,0
+WLYB.US,D,20240508,000000,37.1715,37.6661,37.1715,37.6661,354.812,0
+WLYB.US,D,20240509,000000,37.8116,37.8116,37.8116,37.8116,147.494,0
+WLYB.US,D,20240510,000000,37.0358,37.0942,36.8516,36.8905,873.622,0
+WLYB.US,D,20240513,000000,37.2396,37.2396,37.2396,37.2396,106.237,0
+WLYB.US,D,20240514,000000,37.1619,37.1619,36.8324,36.8324,318.712,0
+WLYB.US,D,20240515,000000,37.2007,37.2007,37.2007,37.2007,152.651,0
+WLYB.US,D,20240517,000000,37.4091,37.4091,37.4091,37.4091,172.248,0
+WLYB.US,D,20240520,000000,37.4246,37.4246,37.0358,37.0358,753.976,0
+WLYB.US,D,20240528,000000,35.9792,35.9792,35.9792,35.9792,292.926,0
+WLYB.US,D,20240529,000000,35.0485,35.0485,35.0096,35.0485,375.44,0
+WLYB.US,D,20240530,000000,35.349,35.349,35.349,35.349,222.789,0
+WLYB.US,D,20240531,000000,35,35,35,35,355.843,0
+WLYB.US,D,20240603,000000,35.0289,35.0289,35.0289,35.0289,141.306,0
+WLYB.US,D,20240604,000000,35.1454,35.1454,34.5927,34.5927,617.827,0
+WLYB.US,D,20240606,000000,34.6702,34.6702,34.6121,34.6121,307.366,0
+WLYB.US,D,20240613,000000,35.5816,41.9417,35.5816,39.8864,8688.77,0
+WLYB.US,D,20240614,000000,37.9504,38.4999,37.9504,38.4999,882.905,0
+WLYB.US,D,20240617,000000,38.3351,38.3351,38.1316,38.1316,442.483,0
+WLYB.US,D,20240618,000000,38.0152,38.0152,38.0152,38.0152,197.003,0
+WLYB.US,D,20240620,000000,37.8406,38.432,37.8406,38.432,273.329,0
+WLYB.US,D,20240624,000000,38.8683,38.8683,38.8683,38.8683,123.771,0
+WLYB.US,D,20240625,000000,39.3434,39.3434,39.3434,39.3434,172.248,0
+WLYB.US,D,20240626,000000,39.5858,39.5858,39.5858,39.5858,127.897,0
+WLYB.US,D,20240627,000000,39.6924,39.6924,39.6924,39.6924,147.494,0
+WLYB.US,D,20240708,000000,43.1826,43.2215,43.1826,43.2215,613.701,0
+WLYB.US,D,20240710,000000,43.8592,43.8592,43.8592,43.8592,409.31,0
+WLYB.US,D,20240716,000000,46.5759,46.5759,46.5759,46.5759,478.892,0
+WLYB.US,D,20240717,000000,47.0939,47.0939,47.0939,47.0939,117.676,0
+WLYB.US,D,20240801,000000,46.9571,46.9571,46.9571,46.9571,192.375,0
+WLYB.US,D,20240805,000000,43.9764,43.9764,43.9764,43.9764,218.98,0
+WLYB.US,D,20240808,000000,43.7517,43.7517,43.7517,43.7517,167.817,0
+WLYB.US,D,20240809,000000,43.8787,44.0253,43.8787,44.0253,296.749,0
+WLYB.US,D,20240812,000000,44.2989,44.2989,44.2989,44.2989,141.212,0
+WLYB.US,D,20240814,000000,43.6735,43.6735,43.6735,43.6735,251.725,0
+WLYB.US,D,20240815,000000,43.7517,44.7094,43.7517,44.7094,381.681,0
+WLYB.US,D,20240816,000000,44.3234,44.3234,44.3234,44.3234,163.724,0
+WLYB.US,D,20240819,000000,45.0513,45.0513,44.7191,44.7191,336.657,0
+WLYB.US,D,20240820,000000,44.2696,44.3772,44.2403,44.3772,1264.76,0
+WLYB.US,D,20240822,000000,45.0025,45.0025,45.0025,45.0025,118.699,0
+WLYB.US,D,20240823,000000,44.7777,44.7777,44.7777,44.7777,108.467,0
+WLYB.US,D,20240826,000000,46.1019,46.1019,46.1019,46.1019,115.63,0
+WLYB.US,D,20240827,000000,46.2143,46.2143,46.2143,46.2143,116.653,0
+WLYB.US,D,20240828,000000,46.2925,46.2925,45.7061,45.7061,353.03,0
+WLYB.US,D,20240904,000000,46.4977,46.4977,46.4977,46.4977,268.098,0
+WLYB.US,D,20240905,000000,47.475,47.475,41.4454,41.4454,870.807,0
+WLYB.US,D,20240909,000000,41.6505,41.6505,41.6505,41.6505,453.311,0
+WLYB.US,D,20240910,000000,41.9633,41.9633,41.9633,41.9633,172.933,0
+WLYB.US,D,20240911,000000,41.7385,41.7385,41.7385,41.7385,361.216,0
+WLYB.US,D,20240912,000000,41.719,41.719,41.719,41.719,116.653,0
+WLYB.US,D,20240913,000000,43.2923,45.198,43.2923,45.198,736.758,0
+WLYB.US,D,20240916,000000,45.3446,45.3446,45.3446,45.3446,143.258,0
+WLYB.US,D,20240917,000000,45.5009,45.5009,45.5009,45.5009,265.028,0
+WLYB.US,D,20240919,000000,45.6867,45.6867,45.6867,45.6867,250.702,0
+WLYB.US,D,20240920,000000,45.2958,45.6964,45.2958,45.6964,705.036,0
+WLYB.US,D,20240926,000000,45.4619,45.4619,45.4619,45.4619,378.611,0
+WLYB.US,D,20240927,000000,46.8447,46.8447,46.8447,46.8447,317.215,0
+WLYB.US,D,20240930,000000,47.1623,47.2991,47.1623,47.2014,599.639,0
+WLYB.US,D,20241001,000000,47.3381,47.348,47.3381,47.348,262.981,0
+WLYB.US,D,20241003,000000,48.0125,48.8139,48.0125,48.3644,3709.37,0
+WLYB.US,D,20241007,000000,49.3024,49.3024,48.9947,49.1559,692.757,0
+WLYB.US,D,20241009,000000,48.3612,48.4498,48.3612,48.4498,286.541,0
+WLYB.US,D,20241010,000000,48.1348,48.558,48.1348,48.558,239.8,0
+WLYB.US,D,20241011,000000,48.7253,48.7253,48.7252,48.7252,464.359,0
+WLYB.US,D,20241014,000000,48.9812,48.9812,48.9812,48.9812,234.72,0
+WLYB.US,D,20241015,000000,49.2371,49.2371,49.2371,49.2371,258.09,0
+WLYB.US,D,20241017,000000,50.0736,50.0736,50.0736,50.0736,238.784,0
+WLYB.US,D,20241018,000000,49.3945,49.4043,49.3945,49.4043,257.074,0
+WLYB.US,D,20241023,000000,48.3022,48.3022,48.3022,48.3022,234.72,0
+WLYB.US,D,20241024,000000,48.4596,48.4694,48.4596,48.4694,245.897,0
+WLYB.US,D,20241025,000000,48.4596,48.4891,48.4596,48.4891,344.459,0
+WLYB.US,D,20241028,000000,48.8434,48.8434,48.8434,48.8434,122.948,0
+WLYB.US,D,20241029,000000,48.5088,48.5088,48.5088,48.5088,338.362,0
+WLYB.US,D,20241030,000000,48.2824,48.2824,48.2824,48.2824,270.283,0
+WLYB.US,D,20241101,000000,48.6072,48.991,48.6072,48.991,376.974,0
+WLYB.US,D,20241104,000000,49.1288,49.1288,48.5186,48.5186,422.699,0
+WLYB.US,D,20241105,000000,48.6564,48.6564,48.6564,48.6564,156.48,0
+WLYB.US,D,20241107,000000,51.4641,51.4641,51.3038,51.3038,735.659,0
+WLYB.US,D,20241108,000000,51.107,51.107,51.107,51.107,130.061,0
+WLYB.US,D,20241125,000000,52.0616,52.0616,52.0616,52.0616,250.977,0
+WLYB.US,D,20241203,000000,50.1523,50.9396,50.1523,50.1523,376.974,0
+WLYB.US,D,20241204,000000,48.7461,49.4635,48.7461,48.7461,327.185,0
+WLYB.US,D,20241205,000000,45.3202,45.3202,45.3202,45.3202,199.156,0
+WLYB.US,D,20241206,000000,45.0495,45.1824,45.0495,45.0495,430.828,0
+WLYB.US,D,20241211,000000,46.0189,46.0189,46.0091,46.0189,752.933,0
+WLYB.US,D,20241217,000000,44.5722,45.084,44.5722,44.6583,754.965,0
+WLYB.US,D,20241218,000000,43.8242,43.8439,43.6077,43.6077,472.488,0
+WLYB.US,D,20241227,000000,43.7094,43.7094,43.7094,43.7094,353.815,0
+WLYB.US,D,20250103,000000,41.9634,41.9634,41.9634,41.9634,295.35,0
+WLYB.US,D,20250108,000000,41.4575,41.9436,41.4575,41.4575,289.302,0
+WLYB.US,D,20250110,000000,41.6063,41.6162,41.6063,41.6162,365.911,0
+WLYB.US,D,20250113,000000,41.2789,41.5666,41.2789,41.2789,926.371,0
+WLYB.US,D,20250114,000000,41.8146,41.9535,41.4178,41.9138,1096.72,0
+WLYB.US,D,20250115,000000,42.7074,42.7074,42.7074,42.7074,400.184,0
+WLYB.US,D,20250117,000000,43.3523,43.3523,43.3523,43.3523,130.034,0
+WLYB.US,D,20250122,000000,43.4713,43.4713,43.4217,43.4713,659.245,0
+WLYB.US,D,20250129,000000,40.7134,41.1896,40.7134,41.1896,885.042,0
+WLYB.US,D,20250203,000000,39.5825,40.8523,39.5825,39.5825,449.577,0
+WLYB.US,D,20250204,000000,41.4872,41.4872,41.4872,41.4872,571.547,0
+WLYB.US,D,20250206,000000,40.9218,41.5666,40.9218,40.9218,1394.09,0
+WLYB.US,D,20250207,000000,40.0885,40.0885,40.0885,40.0885,386.072,0
+WLYB.US,D,20250212,000000,39.5726,39.5825,39.5726,39.5825,320.55,0
+WLYB.US,D,20250213,000000,39.9892,39.9892,39.5924,39.9892,345.751,0
+WLYB.US,D,20250218,000000,40.0289,40.1877,39.6817,39.6817,552.395,0
+WLYB.US,D,20250224,000000,39.6817,39.6817,39.6817,39.6817,138.098,0
+WLYB.US,D,20250226,000000,38.5012,38.6897,38.3325,38.6897,8338.34,0
+WLYB.US,D,20250228,000000,38.6897,38.6897,38.6897,38.6897,253.013,0
+WLYB.US,D,20250304,000000,37.1089,37.1089,37.0528,37.0528,707.63,0
+WLYB.US,D,20250310,000000,45.2868,46.4276,45.2868,45.9613,3446.42,0
+WLYB.US,D,20250311,000000,45.5348,46.4375,45.5348,46.4375,734.847,0
+WLYB.US,D,20250312,000000,44.5923,46.2193,44.5923,44.6921,569.531,0
+WLYB.US,D,20250313,000000,43.6499,43.6499,43.6499,43.6499,301.398,0
+WLYB.US,D,20250321,000000,43.7491,44.2947,43.7491,44.2947,3847.61,0
+WLYB.US,D,20250324,000000,43.7293,44.5675,43.64,44.4435,4194.37,0
+WLYB.US,D,20250325,000000,44.4435,44.4435,44.4435,44.4435,649.165,0
+WLYB.US,D,20250402,000000,44.4435,44.4931,44.4038,44.4931,534.251,0
+WLYB.US,D,20250403,000000,44.1459,44.8007,43.9475,43.9475,803.392,0
+WLYB.US,D,20250409,000000,39.76,42.03,39.54,42.03,12164,0
+WLYB.US,D,20250414,000000,42.75,42.75,42.68,42.68,722,0
+WLYB.US,D,20250416,000000,43,43.04,43,43,321,0
+WLYB.US,D,20250430,000000,43.45,43.45,43.45,43.45,242,0
+WLYB.US,D,20250502,000000,44.15,44.15,44,44,2177,0
+WLYB.US,D,20250516,000000,43.26,43.26,43.26,43.26,242,0
+WLYB.US,D,20250530,000000,39.54,39.54,39.54,39.54,105,0
+WLYB.US,D,20250602,000000,38.9995,39.78,38.55,38.55,729,0
+WLYB.US,D,20250606,000000,38.61,38.61,38.14,38.61,433,0
+WLYB.US,D,20250610,000000,39.5,39.5,39.13,39.14,3107,0
+WLYB.US,D,20250611,000000,38.71,38.71,38.71,38.71,145,0
+WLYB.US,D,20250616,000000,38.48,38.48,37.2668,37.2668,788,0
+WLYB.US,D,20250617,000000,38.3742,41.485,38.3742,40.25,2052,0
+WLYB.US,D,20250620,000000,42.18,45.41,42.17,45.41,23605,0
+WLYB.US,D,20250623,000000,44.61,44.61,44.02,44.02,1861,0
+WLYB.US,D,20250624,000000,45.05,45.05,43.61,43.61,778,0
+WLYB.US,D,20250627,000000,45.41,45.41,45.41,45.41,473,0
+WLYB.US,D,20250630,000000,45.16,45.16,44.65,45.14,725,0
+WLYB.US,D,20250702,000000,44.16,44.16,44.16,44.16,432,0
+WLYB.US,D,20250708,000000,42.47,42.47,42.47,42.47,508,0
+WLYB.US,D,20250715,000000,42.7001,42.7001,42.7,42.7,360,0
+WLYB.US,D,20250722,000000,41.3,41.31,41.3,41.31,417,0
+WLYB.US,D,20250724,000000,39.49,39.49,39.49,39.49,437,0
+WLYB.US,D,20250813,000000,39.94,39.94,39.94,39.94,281,0
+WLYB.US,D,20250820,000000,39.9,39.9,39.63,39.7901,2180,0
+WLYB.US,D,20250827,000000,39.85,39.85,39.85,39.85,231,0
+WLYB.US,D,20250910,000000,42.54,42.54,42.51,42.51,578,0
+WLYB.US,D,20250912,000000,41.1,41.1,41.1,41.1,364,0
+WLYB.US,D,20250917,000000,42.23,42.23,42.11,42.11,9998,0
+WLYB.US,D,20250919,000000,40.77,40.82,40.77,40.82,2212,0
+WLYB.US,D,20250923,000000,40.29,40.59,40.29,40.29,1827,0
+WLYB.US,D,20250925,000000,40.02,40.02,40.02,40.02,348,0
+WLYB.US,D,20251009,000000,36.76,36.87,36.2,36.2,1518,0
+WLYB.US,D,20251010,000000,36.65,36.65,36.56,36.65,1061,0
+WLYB.US,D,20251013,000000,36.78,36.78,36.54,36.54,424,0
+WLYB.US,D,20251014,000000,36.65,36.66,36.65,36.66,877,0
+WLYB.US,D,20251015,000000,38,38,38,38,627,0
+WLYB.US,D,20251016,000000,37.37,37.37,37.36,37.36,466,0
+WLYB.US,D,20251017,000000,36.95,36.95,36.95,36.95,131,0
+WLYB.US,D,20251020,000000,36.93,36.93,36.8,36.9101,2407,0
+WLYB.US,D,20251021,000000,37.53,37.53,37.53,37.53,567,0
+WLYB.US,D,20251023,000000,37.53,37.55,37.05,37.0501,2038,0
+WLYB.US,D,20251028,000000,37.25,37.25,37.03,37.17,864,0
+WLYB.US,D,20251029,000000,38.25,38.25,38.15,38.15,285,0
+WLYB.US,D,20251103,000000,36.95,36.95,36.95,36.95,378,0
+WLYB.US,D,20251106,000000,38.25,38.25,37.72,37.72,1310,0
+WLYB.US,D,20251107,000000,36.92,36.92,36.77,36.77,435,0
+WLYB.US,D,20251110,000000,36.95,36.95,36.95,36.95,470,0
+WLYB.US,D,20251111,000000,36.95,36.95,36.95,36.95,1177,0
+WLYB.US,D,20251114,000000,35.89,35.89,35.64,35.64,1637,0
+WLYB.US,D,20251118,000000,33.6,35.09,33.41,33.41,1421,0
+WLYB.US,D,20251125,000000,35.64,36.275,35.64,36.11,647,0
+WLYB.US,D,20251126,000000,36.54,36.54,35.86,36.45,4695,0
+WLYB.US,D,20251128,000000,36,36.55,35.95,36,541,0
+WLYB.US,D,20251201,000000,36.31,36.31,36.31,36.31,283,0
+WLYB.US,D,20251204,000000,39,39,34.58,36.73,1181,0
+WLYB.US,D,20251205,000000,33.73,33.86,32.32,32.32,3460,0
+WLYB.US,D,20251208,000000,31.8115,33,31.14,31.24,2631,0
+WLYB.US,D,20251209,000000,30.1,31.1,30.1,30.72,2088,0
+WLYB.US,D,20251210,000000,31.38,32.5,31.38,32.5,3218,0
+WLYB.US,D,20251211,000000,31.63,31.63,31.41,31.41,647,0
+WLYB.US,D,20251212,000000,30.6249,30.6249,30.62,30.62,711,0
+WLYB.US,D,20251215,000000,30.62,30.62,30.47,30.62,433,0
+WLYB.US,D,20251216,000000,30.76,30.76,30.76,30.76,208,0
+WLYB.US,D,20251218,000000,30.74,30.74,30.5,30.74,265,0
+WLYB.US,D,20251219,000000,31.29,34.75,30.59,34.75,20514,0
+WLYB.US,D,20251222,000000,32.5,34,32.5,33.02,5374,0
+WLYB.US,D,20251229,000000,32.71,32.85,32.71,32.75,730,0
+WLYB.US,D,20251230,000000,32.25,32.49,30.8801,30.8801,1091,0
+WLYB.US,D,20260102,000000,31.1424,31.19,31.14,31.18,1128,0
+WLYB.US,D,20260106,000000,32.7,32.7,30.86,32.7,297,0
+WLYB.US,D,20260112,000000,32.03,32.0801,32.03,32.0501,1559,0
+WLYB.US,D,20260113,000000,32.03,32.03,31.97,32.03,215,0
+WLYB.US,D,20260114,000000,32.57,32.94,32.57,32.84,861,0
+WLYB.US,D,20260115,000000,32.895,32.95,32.895,32.95,900,0
+WLYB.US,D,20260121,000000,32.15,32.15,32.15,32.15,170,0
+WLYB.US,D,20260202,000000,32.01,32.65,32,32,378,0
+WLYB.US,D,20260206,000000,31.04,31.04,29.79,29.79,742,0
+WLYB.US,D,20260209,000000,30.98,31,30.97,31,702,0
+WLYB.US,D,20260210,000000,31.26,32.34,31.26,32.3037,6793,0
+WLYB.US,D,20260211,000000,33.22,33.61,30.53,30.69,38380,0
+WLYB.US,D,20260212,000000,30,30,30,30,1869,0
+WLYB.US,D,20260218,000000,29.6201,29.6201,29.6201,29.6201,360,0
diff --git a/daily/us/nyse stocks/2/wms.us.txt b/daily/us/nyse stocks/2/wms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33031f91196519e031fc8a7d5bfffe8b82820c87
--- /dev/null
+++ b/daily/us/nyse stocks/2/wms.us.txt	
@@ -0,0 +1,2910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WMS.US,D,20140725,000000,14.471,14.768,14.4182,14.5578,5710629.9277469,0
+WMS.US,D,20140728,000000,14.4431,14.6505,14.4262,14.4262,483009.06013946,0
+WMS.US,D,20140729,000000,14.4361,14.4969,14.4262,14.4361,283443.83621173,0
+WMS.US,D,20140730,000000,14.4361,14.5049,14.2906,14.3543,630559.85306885,0
+WMS.US,D,20140731,000000,14.4262,14.4262,14.0015,14.0105,359719.83000821,0
+WMS.US,D,20140801,000000,13.9856,14.0553,13.5211,13.557,103287.46122306,0
+WMS.US,D,20140804,000000,13.5669,13.838,13.5211,13.5211,234297.69318595,0
+WMS.US,D,20140805,000000,13.5211,13.5669,13.2888,13.4185,139254.92960483,0
+WMS.US,D,20140806,000000,13.2988,13.6855,13.2988,13.6038,142156.32478376,0
+WMS.US,D,20140807,000000,13.876,13.876,13.4782,13.5021,258267.31061857,0
+WMS.US,D,20140808,000000,13.4922,14.3185,13.4842,14.2357,184246.61985192,0
+WMS.US,D,20140811,000000,14.0194,14.198,13.7503,13.7852,102812.92459802,0
+WMS.US,D,20140812,000000,13.7932,14.2995,13.7932,14.189,75984.048430957,0
+WMS.US,D,20140813,000000,14.478,14.5388,14.2707,14.3733,70486.245671423,0
+WMS.US,D,20140814,000000,14.4969,14.4969,14.3095,14.4102,136262.23879613,0
+WMS.US,D,20140815,000000,14.3922,14.452,14.2178,14.2995,46669.122037964,0
+WMS.US,D,20140818,000000,14.2707,14.3354,14.189,14.2906,48859.213903669,0
+WMS.US,D,20140819,000000,14.189,14.9056,14.0194,14.8507,75711.164790338,0
+WMS.US,D,20140820,000000,14.9494,15.6422,14.8967,15.4827,200892.5219297,0
+WMS.US,D,20140821,000000,15.4986,15.9303,15.389,15.6422,155089.2035015,0
+WMS.US,D,20140822,000000,15.7887,15.9482,15.3352,15.4738,126780.53553329,0
+WMS.US,D,20140825,000000,15.6602,16.3349,15.5325,16.1406,97007.124494105,0
+WMS.US,D,20140826,000000,16.1307,16.5792,15.9581,16.1944,430137.85476948,0
+WMS.US,D,20140827,000000,16.2292,17.0924,16.1217,16.952,190801.84671886,0
+WMS.US,D,20140828,000000,16.934,17.2211,16.5253,17.0834,279061.64598297,0
+WMS.US,D,20140829,000000,17.2919,17.6706,16.9141,17.1024,238309.68465225,0
+WMS.US,D,20140902,000000,17.2819,17.2819,16.9609,17.1404,298976.1322561,0
+WMS.US,D,20140903,000000,16.7675,17.6148,16.7675,17.2559,324173.72607152,0
+WMS.US,D,20140904,000000,17.4473,17.6606,17.2399,17.2559,280298.65160386,0
+WMS.US,D,20140905,000000,17.3816,17.3995,16.8334,17.0197,207591.21335769,0
+WMS.US,D,20140908,000000,16.8334,17.1672,15.9392,16.2024,342450.91050093,0
+WMS.US,D,20140909,000000,16.309,17.4095,16.2742,17.0924,458658.2082089,0
+WMS.US,D,20140910,000000,17.3098,18.4192,17.1124,18.2179,890975.11910862,0
+WMS.US,D,20140911,000000,18.1131,18.2179,17.6786,18.1331,347689.87510135,0
+WMS.US,D,20140912,000000,18.1331,18.4292,17.9417,18.3733,348609.85413977,0
+WMS.US,D,20140915,000000,18.4839,18.4839,17.9846,17.9935,201039.99948548,0
+WMS.US,D,20140916,000000,18.0942,18.4839,17.872,18.4002,259983.86910791,0
+WMS.US,D,20140917,000000,18.5986,19.2673,17.9756,18.0942,425559.02779968,0
+WMS.US,D,20140918,000000,18.1041,19.6263,18.0653,19.3293,480615.30879197,0
+WMS.US,D,20140919,000000,19.3003,19.7189,17.5281,17.6237,1258825.2764094,0
+WMS.US,D,20140922,000000,17.5969,18.1131,17.3716,17.9846,213489.31234005,0
+WMS.US,D,20140923,000000,17.9517,18.1041,17.6237,18.0484,207073.53703947,0
+WMS.US,D,20140924,000000,17.9248,18.1799,17.7434,17.9417,145443.97070402,0
+WMS.US,D,20140925,000000,17.9657,18.2586,17.7144,18.2238,151984.14884078,0
+WMS.US,D,20140926,000000,18.1231,20.025,18.0942,19.6163,282198.80460141,0
+WMS.US,D,20140929,000000,19.405,19.4399,18.8168,19.1408,776389.07126551,0
+WMS.US,D,20140930,000000,19.2574,19.2574,18.6993,18.8887,1448878.6996139,0
+WMS.US,D,20141001,000000,18.9335,19.4578,18.5109,18.8438,742819.36722594,0
+WMS.US,D,20141002,000000,18.9335,18.9335,18.2736,18.6903,307053.2873687,0
+WMS.US,D,20141003,000000,18.8787,19.1846,18.6714,18.7371,208215.23403588,0
+WMS.US,D,20141006,000000,18.7641,18.7641,18.1421,18.3453,134361.0825499,0
+WMS.US,D,20141007,000000,18.2179,18.2179,17.8161,18.0484,196692.92296047,0
+WMS.US,D,20141008,000000,17.9657,18.2179,17.863,18.1521,377217.49021424,0
+WMS.US,D,20141009,000000,18.1521,18.2586,17.8161,17.8531,90080.695616034,0
+WMS.US,D,20141010,000000,17.8261,18.2976,17.5281,17.8451,127307.24108963,0
+WMS.US,D,20141013,000000,17.8161,18.2318,17.7334,18.1231,159742.27087352,0
+WMS.US,D,20141014,000000,18.0653,18.2089,17.8978,18.1421,264488.45567548,0
+WMS.US,D,20141015,000000,17.8261,18.4839,17.5709,18.2976,247633.87787253,0
+WMS.US,D,20141016,000000,18.1421,19.4149,18.0294,19.3203,227385.30978938,0
+WMS.US,D,20141017,000000,19.5635,19.8325,18.8348,18.9873,205374.03377767,0
+WMS.US,D,20141020,000000,18.7551,19.5724,18.7271,19.1408,139013.14667325,0
+WMS.US,D,20141021,000000,19.2226,19.5884,19.0053,19.5455,67934.984281368,0
+WMS.US,D,20141022,000000,19.4249,19.5276,18.9604,19.0331,53641.700355257,0
+WMS.US,D,20141023,000000,19.2485,20.4306,19.1318,19.9163,429128.58659866,0
+WMS.US,D,20141024,000000,19.9332,19.9811,18.7271,18.8787,262957.49819172,0
+WMS.US,D,20141027,000000,18.8697,18.8697,17.4473,17.9328,546545.8022132,0
+WMS.US,D,20141028,000000,18.0653,18.9335,17.872,18.8068,108724.06581319,0
+WMS.US,D,20141029,000000,18.7811,19.1229,18.6155,19.0053,59936.082565716,0
+WMS.US,D,20141030,000000,19.0053,19.084,18.5616,19.0481,77233.093035997,0
+WMS.US,D,20141031,000000,19.4399,19.8415,19.3103,19.6901,147510.66298224,0
+WMS.US,D,20141103,000000,19.8007,20.1775,19.5884,19.8146,85922.229842627,0
+WMS.US,D,20141104,000000,19.6531,19.6531,18.6354,18.8887,89608.165488345,0
+WMS.US,D,20141105,000000,18.6524,19.5355,18.2656,19.4827,114507.79444617,0
+WMS.US,D,20141106,000000,19.7738,21.0606,19.4747,20.928,189765.49083372,0
+WMS.US,D,20141107,000000,20.9619,20.9619,20.016,20.0518,161260.18612447,0
+WMS.US,D,20141110,000000,20.1196,20.2313,19.7468,20.0339,87473.25229997,0
+WMS.US,D,20141111,000000,20.1037,21.0606,20.009,21.0606,183238.35492979,0
+WMS.US,D,20141112,000000,20.9001,21.4652,20.8632,21.3845,123149.7785649,0
+WMS.US,D,20141113,000000,21.3337,21.5032,20.7258,20.9081,158724.97671328,0
+WMS.US,D,20141114,000000,20.8722,21.1224,20.3848,20.936,132184.03291702,0
+WMS.US,D,20141117,000000,20.936,21.0337,20.1775,20.2313,160560.92179538,0
+WMS.US,D,20141118,000000,20.1386,21.873,20.1386,21.0855,487749.41014654,0
+WMS.US,D,20141119,000000,21.1971,21.547,20.304,20.8532,267277.4870024,0
+WMS.US,D,20141120,000000,20.6798,21.4563,20.3848,20.5133,143450.51557935,0
+WMS.US,D,20141121,000000,20.7525,21.0686,20.0419,20.918,305923.62935643,0
+WMS.US,D,20141124,000000,21.0067,21.6018,20.7525,20.928,143698.318003,0
+WMS.US,D,20141125,000000,20.918,21.2888,20.304,20.5752,333721.64374715,0
+WMS.US,D,20141126,000000,20.313,21.264,20.313,20.9898,200951.71360175,0
+WMS.US,D,20141128,000000,20.8911,21.5669,20.5931,21.236,113737.2994609,0
+WMS.US,D,20141201,000000,21.4105,21.4772,20.7725,20.9629,275858.27295173,0
+WMS.US,D,20141202,000000,20.4945,20.7525,19.1648,19.4129,1012189.6309722,0
+WMS.US,D,20141203,000000,19.3083,19.7888,18.6136,19.5615,1078934.7623206,0
+WMS.US,D,20141204,000000,20.024,20.2303,19.1727,19.1916,6912689.3874154,0
+WMS.US,D,20141205,000000,19.2096,19.6422,19.1916,19.4896,524313.81149216,0
+WMS.US,D,20141208,000000,19.4807,19.8225,19.1289,19.6701,579948.96697208,0
+WMS.US,D,20141209,000000,19.5963,19.6243,19.2196,19.5256,372373.80559325,0
+WMS.US,D,20141210,000000,19.5714,19.9512,19.4129,19.5435,879298.30773668,0
+WMS.US,D,20141211,000000,19.4807,20.0608,19.4807,19.8067,1098372.7054714,0
+WMS.US,D,20141212,000000,19.5714,19.998,19.2386,19.5336,753881.18715781,0
+WMS.US,D,20141215,000000,19.9412,20.0508,19.2196,19.3183,517424.5028152,0
+WMS.US,D,20141216,000000,19.3362,19.5714,19.1099,19.1568,350926.35533899,0
+WMS.US,D,20141217,000000,19.2196,19.8067,19.0999,19.717,308139.80568778,0
+WMS.US,D,20141218,000000,19.9412,20.0508,19.6332,19.9801,276452.19616955,0
+WMS.US,D,20141219,000000,20.015,20.3678,19.7718,20.3678,376980.72352605,0
+WMS.US,D,20141222,000000,20.293,20.8732,20.1665,20.7078,278834.91178157,0
+WMS.US,D,20141223,000000,20.6978,20.8812,20.33,20.5223,186093.6006695,0
+WMS.US,D,20141224,000000,20.6718,20.8911,20.4137,20.7725,104087.05042002,0
+WMS.US,D,20141226,000000,20.7725,21.1423,20.7725,20.9629,91350.808443328,0
+WMS.US,D,20141229,000000,20.9629,21.4204,20.8273,21.0686,151606.92733757,0
+WMS.US,D,20141230,000000,20.9728,21.3247,20.7625,20.8542,121567.65539852,0
+WMS.US,D,20141231,000000,20.8005,21.3147,20.5313,20.7525,274534.98794446,0
+WMS.US,D,20150102,000000,20.7455,21.1423,20.303,20.6978,299739.60450063,0
+WMS.US,D,20150105,000000,20.5033,20.5482,19.9153,20.2303,458311.08416606,0
+WMS.US,D,20150106,000000,20.2213,20.4137,19.8146,20.1854,399250.83769689,0
+WMS.US,D,20150107,000000,20.1116,20.9728,19.9153,20.8911,368891.52942931,0
+WMS.US,D,20150108,000000,20.7725,21.6477,20.5662,21.5052,348399.17191723,0
+WMS.US,D,20150109,000000,21.4672,21.8929,21.1981,21.7025,223598.04602711,0
+WMS.US,D,20150112,000000,21.6288,22.5776,21.4952,22.2447,510041.5957883,0
+WMS.US,D,20150113,000000,22.2447,23.075,21.5131,21.7025,784815.35691831,0
+WMS.US,D,20150114,000000,21.4483,22.1181,21.4294,21.6855,621157.40645163,0
+WMS.US,D,20150115,000000,21.6666,22.6425,21.4862,21.5859,691559.37923403,0
+WMS.US,D,20150116,000000,21.4383,22.3095,20.936,21.4952,557706.94376426,0
+WMS.US,D,20150120,000000,21.6755,21.7105,20.8085,21.1233,531823.12785258,0
+WMS.US,D,20150121,000000,21.0067,22.0304,21.0067,21.867,413133.79291339,0
+WMS.US,D,20150122,000000,21.8749,22.3185,21.5579,22.2827,313457.02368514,0
+WMS.US,D,20150123,000000,22.0993,23.4179,22.0903,22.6575,541285.76939053,0
+WMS.US,D,20150126,000000,22.5776,23.112,22.2347,23.102,223212.79853447,0
+WMS.US,D,20150127,000000,22.8069,23.0113,22.446,22.5328,784483.28160564,0
+WMS.US,D,20150128,000000,22.6425,22.7979,22.171,22.3902,168355.16078057,0
+WMS.US,D,20150129,000000,22.5328,22.9325,22.3015,22.8069,280695.93808065,0
+WMS.US,D,20150130,000000,22.7312,22.9325,22.1251,22.464,220175.9647839,0
+WMS.US,D,20150202,000000,22.4192,22.5776,21.8929,22.3544,275089.78446381,0
+WMS.US,D,20150203,000000,22.3544,22.6664,22.152,22.4002,719953.32333994,0
+WMS.US,D,20150204,000000,22.3544,22.7222,22.0384,22.161,390977.04584326,0
+WMS.US,D,20150205,000000,21.7852,22.179,20.4476,21.6576,1149095.9554201,0
+WMS.US,D,20150206,000000,21.7932,22.4879,21.7385,22.152,1090050.7576811,0
+WMS.US,D,20150209,000000,22.187,22.3544,21.9118,22.0653,376912.5026159,0
+WMS.US,D,20150210,000000,22.2157,22.2827,21.6755,21.8122,406500.31264951,0
+WMS.US,D,20150211,000000,21.9945,22.3464,21.8311,22.2247,936488.49866867,0
+WMS.US,D,20150212,000000,22.4002,22.4809,22.0723,22.2827,1007212.514277,0
+WMS.US,D,20150213,000000,22.187,23.092,22.152,22.6045,254698.75506828,0
+WMS.US,D,20150217,000000,22.6045,22.77,21.9846,22.2059,495637.95450753,0
+WMS.US,D,20150218,000000,22.0554,22.6575,22.0554,22.6145,462962.14504073,0
+WMS.US,D,20150219,000000,22.9774,23.085,22.6842,22.8319,1253081.6777236,0
+WMS.US,D,20150220,000000,22.9514,24.3509,22.8857,23.6791,952580.60747577,0
+WMS.US,D,20150223,000000,23.7777,24.2781,23.6103,24.1516,411246.68214867,0
+WMS.US,D,20150224,000000,24.1864,24.4296,24.024,24.2054,161220.05617732,0
+WMS.US,D,20150225,000000,24.2054,24.2144,23.2574,23.9691,674195.15110228,0
+WMS.US,D,20150226,000000,23.8704,24.4865,23.698,24.2871,449181.52118946,0
+WMS.US,D,20150227,000000,24.3149,24.8473,24.2702,24.5602,501671.49206151,0
+WMS.US,D,20150302,000000,24.5842,24.8563,24.4216,24.8204,316300.23044071,0
+WMS.US,D,20150303,000000,24.8294,24.9738,24.4965,24.6111,483455.5058015,0
+WMS.US,D,20150304,000000,24.6579,25.2998,24.2961,24.8204,1066415.2220585,0
+WMS.US,D,20150305,000000,24.8563,25.2809,24.7566,25.1074,328457.59792977,0
+WMS.US,D,20150306,000000,25.0656,25.2629,24.9021,25.1443,486661.88857878,0
+WMS.US,D,20150309,000000,25.2181,25.7882,25.0108,25.3198,475719.45523967,0
+WMS.US,D,20150310,000000,25.1364,25.6357,24.8394,25.2271,399104.36338979,0
+WMS.US,D,20150311,000000,25.3098,25.4523,25.1443,25.3796,376440.97573689,0
+WMS.US,D,20150312,000000,25.5072,26.0514,25.2809,25.5649,350790.91676736,0
+WMS.US,D,20150313,000000,25.6546,25.8051,25.0905,25.1901,249855.07044728,0
+WMS.US,D,20150316,000000,25.0905,25.6826,25.0187,25.3346,292085.82033047,0
+WMS.US,D,20150317,000000,25.555,25.9865,25.1981,25.6278,559296.08967139,0
+WMS.US,D,20150318,000000,25.6178,25.9776,25.4065,25.8671,221441.0613678,0
+WMS.US,D,20150319,000000,25.8141,26.2129,25.536,25.9517,418337.64381005,0
+WMS.US,D,20150320,000000,26.158,26.2288,25.6636,26.1221,899694.35337561,0
+WMS.US,D,20150323,000000,26.1221,26.3196,25.8948,26.1311,243220.58693473,0
+WMS.US,D,20150324,000000,26.1491,26.449,26.0065,26.2656,213482.2895993,0
+WMS.US,D,20150325,000000,26.2378,26.4023,26.176,26.2288,335092.08144232,0
+WMS.US,D,20150326,000000,26.1491,26.2188,25.3266,25.9048,565707.85197727,0
+WMS.US,D,20150327,000000,26.0065,26.3473,25.7005,26.3196,451838.12369078,0
+WMS.US,D,20150330,000000,26.3196,26.8906,26.3196,26.8019,239795.49594548,0
+WMS.US,D,20150331,000000,26.7301,27.1348,26.6873,27.081,221994.85463847,0
+WMS.US,D,20150401,000000,27.1348,27.1348,26.1491,26.2378,323814.56304452,0
+WMS.US,D,20150402,000000,26.2288,26.5956,26.158,26.2567,363282.36606644,0
+WMS.US,D,20150406,000000,26.2567,26.5956,26.2567,26.3295,257372.41279714,0
+WMS.US,D,20150407,000000,26.2846,26.5776,25.5171,25.5649,385485.26257579,0
+WMS.US,D,20150408,000000,25.5649,26.2378,25.3976,25.9517,555869.99543347,0
+WMS.US,D,20150409,000000,25.9865,26.2288,25.3346,26.0953,259183.27666227,0
+WMS.US,D,20150410,000000,26.0793,26.0873,25.4443,25.9138,158757.08067099,0
+WMS.US,D,20150413,000000,25.7174,26.1311,25.7174,25.9138,501698.57977584,0
+WMS.US,D,20150414,000000,25.9238,26.6315,25.6357,26.6036,337746.67744629,0
+WMS.US,D,20150415,000000,26.7391,27.5715,26.7301,27.0083,283398.6900212,0
+WMS.US,D,20150416,000000,27.081,27.081,26.456,26.466,706711.44402916,0
+WMS.US,D,20150417,000000,26.2746,26.6225,25.9865,26.1311,366602.11594442,0
+WMS.US,D,20150420,000000,26.167,26.4023,25.7981,25.9965,122237.82551592,0
+WMS.US,D,20150421,000000,26.0155,26.5956,25.3536,25.3536,305480.19344042,0
+WMS.US,D,20150422,000000,25.3536,25.8571,25.3446,25.8301,167745.18558389,0
+WMS.US,D,20150423,000000,25.7244,26.2288,25.555,26.0344,206404.37017074,0
+WMS.US,D,20150424,000000,26.1221,26.3653,25.9677,26.0953,265555.91226967,0
+WMS.US,D,20150427,000000,26.2188,26.2936,25.4902,25.7603,332108.41987173,0
+WMS.US,D,20150428,000000,25.6916,26.3295,25.6916,26.1859,244771.60939206,0
+WMS.US,D,20150429,000000,26.158,26.3653,25.6826,26.0065,512531.65900895,0
+WMS.US,D,20150430,000000,25.8381,26.0793,25.2181,25.3266,319391.23961993,0
+WMS.US,D,20150501,000000,25.3536,25.5072,25.0457,25.2629,169149.73373414,0
+WMS.US,D,20150504,000000,25.2629,25.9138,25.2549,25.7324,431495.25023183,0
+WMS.US,D,20150505,000000,25.6278,25.8571,24.0698,24.2512,355984.73517723,0
+WMS.US,D,20150506,000000,24.2412,24.3589,23.8156,24.1774,333231.05514325,0
+WMS.US,D,20150507,000000,24.1326,25.0735,24.1326,24.8652,211369.44788185,0
+WMS.US,D,20150508,000000,25.0815,25.2998,24.8204,24.8652,408832.86582761,0
+WMS.US,D,20150511,000000,24.9111,25.1822,24.7566,24.8473,374892.96302558,0
+WMS.US,D,20150512,000000,25.8221,27.3073,24.8114,26.9265,943745.99961072,0
+WMS.US,D,20150513,000000,26.9075,27.369,26.9075,27.1807,499043.98377188,0
+WMS.US,D,20150514,000000,27.2614,27.8765,26.7043,27.0172,1214775.6366717,0
+WMS.US,D,20150515,000000,27.0451,27.388,26.6953,26.7391,353281.98323668,0
+WMS.US,D,20150518,000000,26.794,27.073,26.6494,26.8548,249912.25562197,0
+WMS.US,D,20150519,000000,26.8807,26.9465,26.466,26.6873,222769.36261846,0
+WMS.US,D,20150520,000000,26.7301,26.9465,26.466,26.7561,266327.41050363,0
+WMS.US,D,20150521,000000,26.7122,26.8368,26.1311,26.3933,310767.31397741,0
+WMS.US,D,20150522,000000,26.3653,26.6315,26.0953,26.176,305574.49881622,0
+WMS.US,D,20150526,000000,26.167,26.2846,25.8481,25.9328,295962.37322515,0
+WMS.US,D,20150527,000000,25.9517,26.8118,25.9238,26.4202,550892.87873821,0
+WMS.US,D,20150528,000000,26.449,26.449,26.0055,26.3383,266159.86797428,0
+WMS.US,D,20150529,000000,26.167,26.6584,26.1301,26.3116,631179.86075231,0
+WMS.US,D,20150601,000000,26.4401,26.7401,26.0244,26.5776,339926.7368252,0
+WMS.US,D,20150602,000000,26.4202,27.2186,26.2567,27.082,191225.21766129,0
+WMS.US,D,20150603,000000,27.0272,27.4628,26.7132,27.1996,206383.30194849,0
+WMS.US,D,20150604,000000,27.1,27.7608,26.9664,27.4548,182436.75923547,0
+WMS.US,D,20150605,000000,27.4448,28.009,27.2186,27.9253,365641.00371018,0
+WMS.US,D,20150608,000000,27.8078,28.2781,27.6362,27.9901,604804.45298805,0
+WMS.US,D,20150609,000000,27.9632,28.1426,27.6173,27.7608,341704.49348395,0
+WMS.US,D,20150610,000000,27.8078,28.4955,27.7898,28.3758,275375.71033725,0
+WMS.US,D,20150611,000000,28.4855,28.4855,28.2603,28.332,212186.09230636,0
+WMS.US,D,20150612,000000,28.342,28.7148,28.2423,28.2692,187290.47634324,0
+WMS.US,D,20150615,000000,28.2603,29.3287,28.1326,29.1753,720907.41283342,0
+WMS.US,D,20150616,000000,29.1074,29.856,28.7326,29.3835,515738.04178623,0
+WMS.US,D,20150617,000000,29.4822,29.7822,29.1563,29.4722,342906.38540108,0
+WMS.US,D,20150618,000000,29.5849,30.151,29.5849,29.9287,396323.3580523,0
+WMS.US,D,20150619,000000,29.847,29.9377,29.0517,29.4454,1402747.3188677,0
+WMS.US,D,20150622,000000,29.5012,30.0634,29.1294,29.3187,346771.9025603,0
+WMS.US,D,20150623,000000,29.274,29.546,28.7326,29.0127,305273.52421259,0
+WMS.US,D,20150624,000000,29.0057,29.232,27.9083,28.2692,410230.39123709,0
+WMS.US,D,20150625,000000,28.3947,28.7148,27.9432,27.9821,446429.61006365,0
+WMS.US,D,20150626,000000,28.0997,28.4595,27.5913,27.7698,1752056.4373366,0
+WMS.US,D,20150629,000000,27.6003,27.7528,26.9185,27.0093,350631.40022744,0
+WMS.US,D,20150630,000000,27.1817,27.2346,26.5687,26.5776,261681.36587236,0
+WMS.US,D,20150701,000000,26.7491,26.9085,26.1391,26.5308,418174.11427541,0
+WMS.US,D,20150702,000000,26.6415,26.6963,26.3295,26.466,209253.59641838,0
+WMS.US,D,20150706,000000,26.3653,26.7401,26.3473,26.6963,371162.884438,0
+WMS.US,D,20150707,000000,26.5776,26.6036,25.8848,26.2477,229008.56615159,0
+WMS.US,D,20150708,000000,26.0414,26.2746,25.8661,26.2288,321164.98328395,0
+WMS.US,D,20150709,000000,26.5876,26.6773,25.8561,25.9228,456582.48669258,0
+WMS.US,D,20150710,000000,26.1391,26.6036,25.8848,26.2477,219076.40423199,0
+WMS.US,D,20150713,000000,26.2477,26.8278,26.2188,26.6315,298100.29615956,0
+WMS.US,D,20150714,000000,26.6315,26.7132,26.456,26.5029,133738.0651204,0
+WMS.US,D,20150715,000000,26.2746,26.2746,25.3516,25.9955,801068.98876269,0
+WMS.US,D,20150716,000000,26.2039,26.3853,25.8938,26.0683,334737.93465872,0
+WMS.US,D,20150717,000000,25.9855,26.4113,25.9507,26.3473,300526.15146477,0
+WMS.US,D,20150720,000000,26.2936,26.6584,26.1301,26.2846,200866.43746406,0
+WMS.US,D,20150721,000000,26.2846,26.6584,25.8661,26.0863,199213.08364148,0
+WMS.US,D,20150722,000000,25.9507,26.2746,25.8381,26.2477,227573.92054098,0
+WMS.US,D,20150723,000000,26.2129,26.3295,25.4882,25.553,288495.19330923,0
+WMS.US,D,20150724,000000,25.4693,25.8041,25.1433,25.2061,297324.78493089,0
+WMS.US,D,20150727,000000,25.0257,25.1712,24.5902,24.952,242802.23223569,0
+WMS.US,D,20150728,000000,24.952,25.2529,24.6359,24.9898,368179.22286741,0
+WMS.US,D,20150729,000000,24.8991,25.3426,24.6449,24.7077,334848.29201339,0
+WMS.US,D,20150730,000000,24.7157,25.2989,24.4745,25.2789,279665.60168757,0
+WMS.US,D,20150731,000000,25.3706,25.7793,25.1523,25.2161,201857.64715866,0
+WMS.US,D,20150803,000000,25.1891,25.3336,24.7804,25.245,285231.62535726,0
+WMS.US,D,20150804,000000,25.2889,25.4144,24.6978,24.8632,304500.01948128,0
+WMS.US,D,20150805,000000,25.0785,25.4045,24.8711,25.2061,266974.50590143,0
+WMS.US,D,20150806,000000,25.1802,25.2061,24.8264,25.0706,712830.25772084,0
+WMS.US,D,20150807,000000,24.942,25.1712,24.5023,25.0167,365860.71517082,0
+WMS.US,D,20150810,000000,25.1623,25.2989,24.8901,25.245,269184.6627407,0
+WMS.US,D,20150811,000000,25.0706,25.4503,24.9898,25.4144,283388.65753441,0
+WMS.US,D,20150812,000000,25.3336,25.8221,24.6729,25.6536,254724.83953392,0
+WMS.US,D,20150813,000000,25.7593,25.9855,25.4503,25.9577,220069.62042396,0
+WMS.US,D,20150814,000000,25.9766,26.4401,25.8848,26.3853,233309.49323738,0
+WMS.US,D,20150817,000000,26.2936,26.6684,26.167,26.6584,221945.69545322,0
+WMS.US,D,20150818,000000,26.484,26.6315,25.3266,25.6258,429872.99711829,0
+WMS.US,D,20150819,000000,25.4603,25.9418,25.2609,25.7085,535714.72947745,0
+WMS.US,D,20150820,000000,25.5809,25.7504,25.3706,25.6348,474131.31258122,0
+WMS.US,D,20150821,000000,25.2251,25.4503,24.7077,24.7257,445322.02352232,0
+WMS.US,D,20150824,000000,23.5425,24.9251,23.3232,23.8744,571591.90547812,0
+WMS.US,D,20150825,000000,24.5113,24.8811,23.7648,24.2751,492671.34816447,0
+WMS.US,D,20150826,000000,24.7257,24.9171,24.0478,24.7536,407028.02145454,0
+WMS.US,D,20150827,000000,24.9171,25.6348,24.4007,25.4423,319509.62296402,0
+WMS.US,D,20150828,000000,25.3516,25.8141,25.1792,25.7005,251845.51582591,0
+WMS.US,D,20150831,000000,25.6626,25.9238,25.544,25.7882,234108.07918566,0
+WMS.US,D,20150901,000000,25.3336,25.7882,25.1891,25.7244,281701.19325675,0
+WMS.US,D,20150902,000000,25.8671,26.0155,25.2699,25.8671,404209.89591593,0
+WMS.US,D,20150903,000000,25.8671,26.3216,25.6626,26.1221,259449.13756215,0
+WMS.US,D,20150904,000000,25.6726,26.2398,25.6436,26.1491,178914.35312439,0
+WMS.US,D,20150908,000000,26.476,27.1667,26.1391,27.1388,217365.86523474,0
+WMS.US,D,20150909,000000,27.3393,27.6771,27.0681,27.365,289746.24441162,0
+WMS.US,D,20150910,000000,27.356,27.404,27.085,27.3393,174571.28959409,0
+WMS.US,D,20150911,000000,27.2286,27.7388,27.1488,27.703,285450.33356923,0
+WMS.US,D,20150914,000000,27.7219,27.7848,27.4299,27.6402,158644.71681897,0
+WMS.US,D,20150915,000000,27.7299,28.0419,27.5306,27.6861,190592.16774501,0
+WMS.US,D,20150916,000000,27.5206,28.347,27.5206,28.338,273439.44038727,0
+WMS.US,D,20150917,000000,28.356,29.4902,28.356,29.229,361906.91212788,0
+WMS.US,D,20150918,000000,28.919,30.0095,28.7286,29.3815,675995.98248063,0
+WMS.US,D,20150921,000000,29.6098,29.9817,28.9928,29.247,240389.4191633,0
+WMS.US,D,20150922,000000,28.938,29.4095,28.4915,28.8472,259669.85227147,0
+WMS.US,D,20150923,000000,28.9569,29.3995,28.5941,29.0297,185194.68985334,0
+WMS.US,D,20150924,000000,28.9928,29.1533,28.356,28.8622,273804.62290633,0
+WMS.US,D,20150925,000000,29.0945,29.229,28.022,28.0588,257133.63961159,0
+WMS.US,D,20150928,000000,28.0588,28.0588,26.6504,26.7152,242911.58634167,0
+WMS.US,D,20150929,000000,26.6983,26.7341,25.5151,25.7174,456320.63878742,0
+WMS.US,D,20150930,000000,25.8671,26.4321,25.2789,26.2586,518782.90152623,0
+WMS.US,D,20151001,000000,26.2586,26.4949,25.7095,26.4411,287980.52673703,0
+WMS.US,D,20151002,000000,26.2497,27.1936,26.1121,27.1568,230252.59451324,0
+WMS.US,D,20151005,000000,27.3223,28.4915,27.3223,28.3718,191609.46190525,0
+WMS.US,D,20151006,000000,28.319,28.7286,27.7748,28.004,180348.99873499,0
+WMS.US,D,20151007,000000,28.2741,28.7208,28.1555,28.6659,229151.02746398,0
+WMS.US,D,20151008,000000,28.6389,29.4802,28.5941,29.3267,292058.73261614,0
+WMS.US,D,20151009,000000,29.4702,29.4992,28.4555,28.5941,224963.46747888,0
+WMS.US,D,20151012,000000,28.6758,28.9091,28.3818,28.5552,169476.79280341,0
+WMS.US,D,20151013,000000,28.6031,28.929,28.1456,28.1735,287763.82502242,0
+WMS.US,D,20151014,000000,28.1376,28.2283,27.5775,27.703,235542.72479628,0
+WMS.US,D,20151015,000000,27.7648,28.0957,27.3472,27.994,281264.7800815,0
+WMS.US,D,20151016,000000,28.0688,29.0297,27.7388,28.9659,302964.04575412,0
+WMS.US,D,20151019,000000,28.8722,29.3167,28.5941,29.1114,163931.83735597,0
+WMS.US,D,20151020,000000,29.0297,29.4095,28.8562,29.0297,125797.35182811,0
+WMS.US,D,20151021,000000,29.1114,29.3367,27.7938,27.9133,229151.02746398,0
+WMS.US,D,20151022,000000,28.0419,28.319,27.6043,28.2563,403878.82385195,0
+WMS.US,D,20151023,000000,28.4555,29.1623,28.2383,28.291,330397.88087447,0
+WMS.US,D,20151026,000000,28.1824,28.8912,28.1456,28.3718,291286.2311335,0
+WMS.US,D,20151027,000000,28.2653,28.5173,28.0688,28.3907,151812.59331671,0
+WMS.US,D,20151028,000000,28.5173,29.1264,28.3,29.0387,461497.40196976,0
+WMS.US,D,20151029,000000,29.0197,29.1823,28.347,28.5941,209543.53528654,0
+WMS.US,D,20151030,000000,28.5652,28.6838,28.1924,28.5173,274650.36154251,0
+WMS.US,D,20151102,000000,28.5652,29.0487,28.4915,28.7755,511255.52668958,0
+WMS.US,D,20151103,000000,28.6559,28.8912,28.004,28.6659,505017.32640513,0
+WMS.US,D,20151104,000000,28.6479,28.7108,28.319,28.4376,306106.22061596,0
+WMS.US,D,20151105,000000,28.4555,28.7208,28.1824,28.5941,383937.24986449,0
+WMS.US,D,20151106,000000,28.5094,29.0387,28.2383,28.7386,363007.47592846,0
+WMS.US,D,20151109,000000,28.7208,28.7208,26.9863,27.0681,389940.68995811,0
+WMS.US,D,20151110,000000,26.9305,27.6681,25.8858,27.4847,751686.07904871,0
+WMS.US,D,20151111,000000,27.5495,28.5842,27.3472,27.8485,201939.91355032,0
+WMS.US,D,20151112,000000,27.6123,27.7748,27.0491,27.1199,122835.76172845,0
+WMS.US,D,20151113,000000,26.9953,27.5395,26.7421,26.9495,201279.7759197,0
+WMS.US,D,20151116,000000,27.0033,27.375,26.5796,27.093,450153.66915916,0
+WMS.US,D,20151117,000000,27.1388,27.8565,26.7979,27.7388,840260.89839795,0
+WMS.US,D,20151118,000000,27.8485,27.9582,27.1388,27.2674,666301.59049789,0
+WMS.US,D,20151119,000000,27.2773,27.8126,27.1288,27.6123,599871.47923465,0
+WMS.US,D,20151120,000000,27.7648,27.9771,27.4488,27.8305,394845.5727485,0
+WMS.US,D,20151123,000000,27.8028,28.8373,27.713,28.7815,270684.51951543,0
+WMS.US,D,20151124,000000,27.6861,28.0488,25.4783,25.6626,784626.7461667,0
+WMS.US,D,20151125,000000,25.7095,25.9428,25.2789,25.3336,303515.83252744,0
+WMS.US,D,20151127,000000,25.2989,25.4503,24.9111,24.9598,145779.05576272,0
+WMS.US,D,20151130,000000,24.9688,25.0417,24.3599,24.3799,432518.56388414,0
+WMS.US,D,20151201,000000,24.5961,24.7057,23.4787,23.6781,878878.94978897,0
+WMS.US,D,20151202,000000,23.697,23.7139,23.1249,23.1877,365966.05628209,0
+WMS.US,D,20151203,000000,23.2904,23.4229,21.6606,22.2128,1179550.5723121,0
+WMS.US,D,20151204,000000,22.0254,22.4162,21.3586,22.2417,1582606.7322475,0
+WMS.US,D,20151207,000000,22.158,22.2607,21.4493,21.4872,328596.04624743,0
+WMS.US,D,20151208,000000,21.3686,21.5241,21.0935,21.1971,314592.70118949,0
+WMS.US,D,20151209,000000,20.926,21.1034,20.4167,20.5781,645974.7690178,0
+WMS.US,D,20151210,000000,20.5433,20.8602,20.4595,20.5063,498280.51152734,0
+WMS.US,D,20151211,000000,20.1136,20.4965,20.007,20.3609,615296.42767039,0
+WMS.US,D,20151214,000000,20.305,20.7415,20.2413,20.7316,505014.31665909,0
+WMS.US,D,20151215,000000,20.8423,21.7045,20.8423,21.6048,563825.75745594,0
+WMS.US,D,20151216,000000,21.4593,21.7962,21.1971,21.3945,387099.4896999,0
+WMS.US,D,20151217,000000,21.4025,21.4115,20.7228,20.7875,347950.71975783,0
+WMS.US,D,20151218,000000,20.7316,20.926,20.3967,20.5253,738130.18290148,0
+WMS.US,D,20151221,000000,20.6121,20.8243,20.322,20.7228,197947.98705758,0
+WMS.US,D,20151222,000000,20.8602,21.4682,20.7228,21.4393,395957.17228456,0
+WMS.US,D,20151223,000000,21.4872,22.0613,21.4304,21.9895,580208.80837988,0
+WMS.US,D,20151224,000000,21.9158,22.2128,21.851,21.8959,141647.67770364,0
+WMS.US,D,20151228,000000,21.7692,21.7782,21.1693,21.2978,171537.46558956,0
+WMS.US,D,20151229,000000,21.4393,21.5062,21.0596,21.3147,162296.54200962,0
+WMS.US,D,20151230,000000,21.245,21.9058,21.0935,21.6138,270371.50592766,0
+WMS.US,D,20151231,000000,21.5599,21.9697,21.3247,21.851,399954.11502069,0
+WMS.US,D,20160104,000000,21.4962,21.5062,20.5881,20.7875,340953.06022356,0
+WMS.US,D,20160105,000000,20.6948,20.9071,20.3967,20.4595,243572.72722096,0
+WMS.US,D,20160106,000000,20.1953,20.4376,19.7528,19.9053,263464.13877449,0
+WMS.US,D,20160107,000000,19.5684,19.8954,19.4857,19.4857,299467.72410869,0
+WMS.US,D,20160108,000000,19.5684,19.5943,18.7421,19.1598,405572.30762167,0
+WMS.US,D,20160111,000000,19.0053,19.2236,18.5756,18.7791,287621.36371004,0
+WMS.US,D,20160112,000000,19.0331,19.2485,18.8148,19.2136,322809.30786842,0
+WMS.US,D,20160113,000000,19.2326,19.2584,18.1999,18.2686,399526.73108355,0
+WMS.US,D,20160114,000000,18.4042,18.8598,17.9567,18.5248,459129.73508791,0
+WMS.US,D,20160115,000000,18.1431,18.4779,18.0204,18.3593,379609.23506438,0
+WMS.US,D,20160119,000000,18.5498,18.8966,17.8968,18.1809,514559.2245887,0
+WMS.US,D,20160120,000000,17.862,18.5328,17.4702,18.3943,468714.77296466,0
+WMS.US,D,20160121,000000,18.449,19.0671,18.2328,18.8328,454778.64556819,0
+WMS.US,D,20160122,000000,19.1757,20.033,19.1418,20.015,508919.96376546,0
+WMS.US,D,20160125,000000,19.9791,20.2672,19.2086,19.2773,528235.51057738,0
+WMS.US,D,20160126,000000,19.3323,19.379,18.7511,19.2236,268092.12492955,0
+WMS.US,D,20160127,000000,19.2036,19.389,18.6953,19.0671,235275.86064772,0
+WMS.US,D,20160128,000000,19.3133,19.4678,18.9415,19.1508,165297.25880775,0
+WMS.US,D,20160129,000000,19.1856,20.5353,19.1856,20.5353,379945.32337176,0
+WMS.US,D,20160201,000000,20.4336,20.9778,20.0608,20.7775,427929.70442755,0
+WMS.US,D,20160202,000000,20.5353,20.5353,17.7961,18.2686,732131.75905125,0
+WMS.US,D,20160203,000000,18.4869,18.9504,17.7961,18.9504,344169.47548762,0
+WMS.US,D,20160204,000000,18.8328,19.4179,18.8328,19.1956,215049.3640355,0
+WMS.US,D,20160205,000000,19.076,19.076,18.0124,18.0394,332517.74533266,0
+WMS.US,D,20160208,000000,17.7683,17.7683,16.5951,17.2679,462153.52660566,0
+WMS.US,D,20160209,000000,16.9938,17.5062,16.7586,17.1234,368177.21637004,0
+WMS.US,D,20160210,000000,17.2679,17.4702,16.8512,16.9688,527213.20017374,0
+WMS.US,D,20160211,000000,16.6599,16.955,16.3937,16.6779,310243.61816712,0
+WMS.US,D,20160212,000000,16.933,17.0117,16.5402,16.8781,376154.04661477,0
+WMS.US,D,20160216,000000,17.1044,17.1044,16.3179,16.7406,478631.88615408,0
+WMS.US,D,20160217,000000,16.933,17.5849,16.7536,17.4782,540049.76701831,0
+WMS.US,D,20160218,000000,17.5469,17.8798,16.4216,16.6868,492751.60805878,0
+WMS.US,D,20160219,000000,16.6329,16.9858,16.4116,16.9858,318574.59519543,0
+WMS.US,D,20160222,000000,17.871,18.2099,17.5231,18.1531,540361.7773574,0
+WMS.US,D,20160223,000000,18.162,18.3305,17.5151,17.6108,375770.80561949,0
+WMS.US,D,20160224,000000,17.2769,17.2859,16.1147,17.1981,936545.68384335,0
+WMS.US,D,20160225,000000,17.3048,17.5062,16.9131,17.0765,695850.27383303,0
+WMS.US,D,20160226,000000,17.2519,17.9168,17.2061,17.864,733178.14742319,0
+WMS.US,D,20160229,000000,17.8808,18.0324,17.6686,17.6876,263972.78585461,0
+WMS.US,D,20160301,000000,17.864,18.2556,17.6217,18.2556,286778.63481989,0
+WMS.US,D,20160302,000000,18.2218,18.3623,17.8888,18.1271,244526.81671445,0
+WMS.US,D,20160303,000000,18.0982,18.4361,18.0055,18.3344,401702.77746774,0
+WMS.US,D,20160304,000000,18.3245,19.377,18.1929,19.2923,441847.77334782,0
+WMS.US,D,20160307,000000,19.2823,20.006,19.081,19.9581,433597.0562138,0
+WMS.US,D,20160308,000000,19.8665,19.8665,18.8926,19.0113,353455.54525811,0
+WMS.US,D,20160309,000000,19.0999,19.4578,18.8188,19.3003,437247.87815575,0
+WMS.US,D,20160310,000000,19.3482,19.381,18.4909,18.5538,343151.1780787,0
+WMS.US,D,20160311,000000,18.8098,19.0381,18.7181,18.9454,220781.92698586,0
+WMS.US,D,20160314,000000,18.9375,19.2196,18.9375,19.1099,260153.41813462,0
+WMS.US,D,20160315,000000,18.9554,19.0013,18.5189,18.5796,179747.04952775,0
+WMS.US,D,20160316,000000,18.5099,18.9454,18.3295,18.8188,263937.67215085,0
+WMS.US,D,20160317,000000,18.8188,19.9382,18.7998,19.8864,182319.37914005,0
+WMS.US,D,20160318,000000,20.032,20.4965,20.032,20.1486,718755.44441752,0
+WMS.US,D,20160321,000000,20.1486,20.4416,19.4578,19.5206,205186.42627474,0
+WMS.US,D,20160322,000000,19.4149,19.7778,19.377,19.5106,153942.49026168,0
+WMS.US,D,20160323,000000,19.4578,19.5555,18.7998,18.7998,223020.17478815,0
+WMS.US,D,20160324,000000,18.6913,19.091,18.6444,19.081,117630.90758311,0
+WMS.US,D,20160328,000000,19.0999,19.1289,18.6993,18.8638,131006.21896817,0
+WMS.US,D,20160329,000000,18.8188,20.4506,18.6913,20.3878,527456.98960267,0
+WMS.US,D,20160330,000000,19.7848,20.4067,18.156,19.0212,2687929.9445652,0
+WMS.US,D,20160331,000000,19.2196,19.4837,18.0424,19.4249,2585200.2896075,0
+WMS.US,D,20160401,000000,19.1478,20.4416,19.1289,20.0598,1326646.8935901,0
+WMS.US,D,20160404,000000,20.0598,20.6489,19.6193,20.4965,1012358.1767502,0
+WMS.US,D,20160405,000000,20.276,21.228,20.0758,20.8253,676229.73942278,0
+WMS.US,D,20160406,000000,20.951,21.3885,20.7148,20.8892,692079.06204962,0
+WMS.US,D,20160407,000000,20.7885,20.9708,20.3609,20.6958,518174.9328269,0
+WMS.US,D,20160408,000000,20.8433,21.0775,20.6778,21.0686,580067.35031618,0
+WMS.US,D,20160411,000000,21.265,21.6348,21.1813,21.2908,693151.5348872,0
+WMS.US,D,20160412,000000,21.2908,21.4334,20.935,21.1891,340873.80357794,0
+WMS.US,D,20160413,000000,21.3357,21.4234,20.9708,21.1891,421577.13379373,0
+WMS.US,D,20160414,000000,21.1613,21.4523,21.0347,21.4145,402088.02496039,0
+WMS.US,D,20160415,000000,21.4145,21.4613,21.0955,21.4145,267627.62079128,0
+WMS.US,D,20160418,000000,21.3357,22.0125,21.1813,21.9467,404619.22137687,0
+WMS.US,D,20160419,000000,21.9836,22.172,21.4892,21.6168,606569.16741397,0
+WMS.US,D,20160420,000000,21.6536,21.864,21.237,21.7155,224367.53776371,0
+WMS.US,D,20160421,000000,21.8182,22.0125,21.4892,21.5092,242124.03612886,0
+WMS.US,D,20160422,000000,21.6168,22.2079,21.3716,22.189,341116.5897582,0
+WMS.US,D,20160425,000000,22.154,22.2267,21.3616,21.6078,560606.33244583,0
+WMS.US,D,20160426,000000,21.7722,21.9935,21.537,21.8999,324813.79872856,0
+WMS.US,D,20160427,000000,21.9737,22.163,21.6815,21.9567,249504.93665839,0
+WMS.US,D,20160428,000000,21.8819,22.5099,21.5719,21.6258,358877.10111807,0
+WMS.US,D,20160429,000000,21.6078,21.7682,20.951,21.0775,546903.96199151,0
+WMS.US,D,20160502,000000,21.1713,21.9377,21.0686,21.9098,257324.25686055,0
+WMS.US,D,20160503,000000,21.7155,21.836,21.3087,21.3716,321165.98653263,0
+WMS.US,D,20160504,000000,21.2838,21.4523,20.8253,21.0855,309657.72093872,0
+WMS.US,D,20160505,000000,21.218,21.545,21.0257,21.3267,233722.83169302,0
+WMS.US,D,20160506,000000,21.247,21.4992,20.9609,21.0526,213673.91009694,0
+WMS.US,D,20160509,000000,21.0257,21.275,20.8892,20.9708,222655.99551777,0
+WMS.US,D,20160510,000000,21.1713,21.8002,20.9788,21.7444,210585.91066376,0
+WMS.US,D,20160511,000000,21.7085,21.8999,21.5171,21.7444,346251.21649603,0
+WMS.US,D,20160512,000000,21.7722,21.9667,21.275,21.5619,335295.74092411,0
+WMS.US,D,20160513,000000,21.4234,22.2177,21.3357,21.4334,581272.25197935,0
+WMS.US,D,20160516,000000,21.5619,21.8281,20.9978,21.3267,282087.44399808,0
+WMS.US,D,20160517,000000,21.1891,21.3975,20.8154,21.1891,411804.48841405,0
+WMS.US,D,20160518,000000,21.1333,21.3805,20.5702,21.1044,487366.16915126,0
+WMS.US,D,20160519,000000,20.943,21.1243,20.0758,20.4067,244486.6867673,0
+WMS.US,D,20160520,000000,20.4336,20.8892,20.1486,20.8055,236006.22568585,0
+WMS.US,D,20160523,000000,20.7595,21.0616,20.6588,20.8333,131166.73875677,0
+WMS.US,D,20160524,000000,21.0257,21.4613,20.927,21.3357,339680.94089892,0
+WMS.US,D,20160525,000000,21.4234,21.4234,20.8991,21.275,564872.14582787,0
+WMS.US,D,20160526,000000,21.4055,21.4334,20.7745,21.3437,499117.22092542,0
+WMS.US,D,20160527,000000,21.4055,22.8537,21.4055,22.4412,738688.99241554,0
+WMS.US,D,20160531,000000,22.468,22.5746,22.0823,22.163,814823.52814831,0
+WMS.US,D,20160601,000000,22.1191,22.7012,21.836,22.5378,483781.5616221,0
+WMS.US,D,20160602,000000,22.4769,22.5826,22.2657,22.4312,456707.89277742,0
+WMS.US,D,20160603,000000,22.3842,22.3842,21.9377,22.0823,532702.97694384,0
+WMS.US,D,20160606,000000,22.172,22.3105,21.9287,22.2747,561296.56753681,0
+WMS.US,D,20160607,000000,21.4423,23.6352,21.0616,23.5785,946242.08232344,0
+WMS.US,D,20160608,000000,23.6871,24.7157,23.4678,24.3987,776562.63328693,0
+WMS.US,D,20160609,000000,24.3091,24.7814,24.2164,24.7157,428740.32935998,0
+WMS.US,D,20160610,000000,24.4725,24.953,23.9961,24.023,747394.18120104,0
+WMS.US,D,20160613,000000,23.7857,24.0887,23.4876,23.5615,566885.66592611,0
+WMS.US,D,20160614,000000,24.0997,24.7656,23.7697,24.2741,489550.24152489,0
+WMS.US,D,20160615,000000,24.3907,24.4316,23.9054,23.9422,440789.34599174,0
+WMS.US,D,20160616,000000,24.0528,24.0618,23.5246,24.024,423555.54018821,0
+WMS.US,D,20160617,000000,24.014,24.3011,23.7599,23.9971,812626.41354185,0
+WMS.US,D,20160620,000000,24.5113,25.2869,24.2652,24.9758,444604.70071701,0
+WMS.US,D,20160621,000000,24.8851,25.0257,24.3729,24.8483,258725.79526476,0
+WMS.US,D,20160622,000000,24.8751,25.3466,24.6848,24.7745,349596.04759097,0
+WMS.US,D,20160623,000000,25.1692,25.3326,24.8751,25.0297,323531.64691712,0
+WMS.US,D,20160624,000000,23.8336,24.1267,23.3392,23.6771,675231.50698743,0
+WMS.US,D,20160627,000000,23.3671,23.4499,22.7082,22.7182,539214.06086892,0
+WMS.US,D,20160628,000000,23.076,23.4499,22.8647,23.1847,512473.47058558,0
+WMS.US,D,20160629,000000,23.3162,24.4646,23.2405,24.0429,453045.03185131,0
+WMS.US,D,20160630,000000,24.2831,25.0207,23.9422,25.0127,398419.14454221,0
+WMS.US,D,20160701,000000,24.8941,25.4783,24.7187,24.8851,226689.05520632,0
+WMS.US,D,20160705,000000,24.5921,24.8483,24.2194,24.4176,233091.78827409,0
+WMS.US,D,20160706,000000,24.3539,24.5832,24.024,24.5393,350959.46254539,0
+WMS.US,D,20160707,000000,24.619,24.957,24.5203,24.7934,171771.22253171,0
+WMS.US,D,20160708,000000,25.0755,25.5052,24.9121,25.4603,326136.08048715,0
+WMS.US,D,20160711,000000,25.553,25.8071,25.4982,25.7264,303396.44593466,0
+WMS.US,D,20160712,000000,25.8411,26.0364,25.7015,25.7264,208875.37166649,0
+WMS.US,D,20160713,000000,25.9537,26.0185,25.2689,25.2869,239251.7351616,0
+WMS.US,D,20160714,000000,25.553,25.6357,25.2331,25.4882,238456.15895935,0
+WMS.US,D,20160715,000000,25.7174,25.8011,25.4233,25.7444,407152.4242907,0
+WMS.US,D,20160718,000000,25.6636,25.9537,25.3946,25.4783,141664.73293118,0
+WMS.US,D,20160719,000000,25.4503,25.5719,24.8941,24.9758,195508.08627087,0
+WMS.US,D,20160720,000000,25.0845,25.4035,24.8661,25.0845,170066.70302652,0
+WMS.US,D,20160721,000000,24.957,25.2689,24.6749,24.7566,307011.15092419,0
+WMS.US,D,20160722,000000,24.7844,24.947,24.5033,24.8483,370226.85342073,0
+WMS.US,D,20160725,000000,24.938,25.1961,24.7187,24.9121,230036.89604731,0
+WMS.US,D,20160726,000000,24.7934,25.3326,24.7934,25.0387,249279.20570568,0
+WMS.US,D,20160727,000000,25.1961,25.243,24.7934,24.9938,125555.56889653,0
+WMS.US,D,20160728,000000,25.0127,25.1493,24.7187,24.7566,317899.40883463,0
+WMS.US,D,20160729,000000,24.6848,25.1593,24.2562,24.4086,390395.16160958,0
+WMS.US,D,20160801,000000,24.4646,24.8622,24.1177,24.4356,236689.43803608,0
+WMS.US,D,20160802,000000,24.4925,24.5492,24.0708,24.1177,190094.55640034,0
+WMS.US,D,20160803,000000,24.0429,24.5652,23.9881,24.5582,269413.40343946,0
+WMS.US,D,20160804,000000,24.6379,24.9121,24.2652,24.3469,204114.95668584,0
+WMS.US,D,20160805,000000,24.5582,24.8304,24.0997,24.8034,1063080.4234503,0
+WMS.US,D,20160808,000000,24.8661,24.9668,24.4835,24.6101,291507.94909151,0
+WMS.US,D,20160809,000000,24.6848,24.8124,24.3729,24.4086,393950.67492707,0
+WMS.US,D,20160810,000000,24.4456,24.6379,24.3101,24.4266,225144.05224106,0
+WMS.US,D,20160811,000000,23.0481,24.2014,22.8279,23.3761,460413.89339671,0
+WMS.US,D,20160812,000000,23.386,23.6162,22.9374,23.1308,360123.13597707,0
+WMS.US,D,20160815,000000,23.2884,23.7319,23.1388,23.4499,183534.31329002,0
+WMS.US,D,20160816,000000,23.4129,23.4129,22.8917,22.9106,204518.2626547,0
+WMS.US,D,20160817,000000,22.8567,23.103,22.6792,22.6892,353254.89552236,0
+WMS.US,D,20160818,000000,22.6535,22.9374,22.6275,22.7561,255728.08821267,0
+WMS.US,D,20160819,000000,22.7372,22.7372,22.4002,22.5806,132630.47857906,0
+WMS.US,D,20160822,000000,22.4829,22.5996,22.15,22.4829,266908.29148862,0
+WMS.US,D,20160823,000000,22.5528,23.086,22.3813,22.7561,455070.5909337,0
+WMS.US,D,20160824,000000,22.776,22.776,21.869,21.8789,198210.83821141,0
+WMS.US,D,20160825,000000,21.8879,21.8879,21.4095,21.833,528388.00437655,0
+WMS.US,D,20160826,000000,21.9985,22.0963,21.6486,21.8152,212452.9564549,0
+WMS.US,D,20160829,000000,22.0444,22.159,21.7205,21.8959,178222.11153605,0
+WMS.US,D,20160830,000000,22.0344,22.0344,21.4563,21.54,326686.86401178,0
+WMS.US,D,20160831,000000,21.4463,21.4852,21.0177,21.1911,417413.65177693,0
+WMS.US,D,20160901,000000,21.3995,21.5211,20.7785,21.2928,551601.17230541,0
+WMS.US,D,20160902,000000,21.3835,21.6208,20.8612,21.1633,350257.18847027,0
+WMS.US,D,20160906,000000,21.22,21.6666,20.7425,21.6378,616228.44569295,0
+WMS.US,D,20160907,000000,21.5759,21.9895,21.5759,21.8241,353733.44514213,0
+WMS.US,D,20160908,000000,21.8052,21.8152,21.4882,21.7305,132961.55064305,0
+WMS.US,D,20160909,000000,21.5121,21.7205,21.21,21.21,578320.69436648,0
+WMS.US,D,20160912,000000,21.201,21.6288,21.1263,21.6208,225418.94237903,0
+WMS.US,D,20160913,000000,21.3557,21.3905,20.9788,21.1823,350039.48350698,0
+WMS.US,D,20160914,000000,21.2928,21.3735,21.0077,21.1911,249940.34658497,0
+WMS.US,D,20160915,000000,21.1633,21.23,20.9081,21.1263,210553.80670603,0
+WMS.US,D,20160916,000000,21.0636,21.5759,20.8253,21.3287,487520.66944778,0
+WMS.US,D,20160919,000000,21.4652,21.9058,21.1543,21.3646,281707.21274882,0
+WMS.US,D,20160920,000000,21.54,21.5849,21.1633,21.3835,262571.24745041,0
+WMS.US,D,20160921,000000,21.4932,21.7682,21.3735,21.7305,228306.29207647,0
+WMS.US,D,20160922,000000,21.851,22.467,21.851,22.4392,209883.63658864,0
+WMS.US,D,20160923,000000,22.3374,22.5368,22.2537,22.457,255338.82772531,0
+WMS.US,D,20160926,000000,22.2637,22.5278,22.0883,22.3185,180391.1351795,0
+WMS.US,D,20160927,000000,22.197,22.448,22.151,22.3644,120179.15922713,0
+WMS.US,D,20160928,000000,22.3464,22.6812,22.3464,22.6733,162206.24962853,0
+WMS.US,D,20160929,000000,22.7012,22.7012,21.8241,21.9627,376314.56640336,0
+WMS.US,D,20160930,000000,21.9985,22.3644,21.7872,22.0444,390066.09604296,0
+WMS.US,D,20161003,000000,21.9895,22.0623,21.3735,21.5032,211801.8480624,0
+WMS.US,D,20161004,000000,21.5121,21.6666,21.23,21.3457,175353.82356352,0
+WMS.US,D,20161005,000000,21.3735,21.7395,21.276,21.6028,232810.87864405,0
+WMS.US,D,20161006,000000,21.8052,22.0973,18.461,19.7718,2543263.4915872,0
+WMS.US,D,20161007,000000,19.9831,20.5861,19.5784,20.302,1052502.1693817,0
+WMS.US,D,20161010,000000,20.1546,20.7048,20.1546,20.6588,316593.17905491,0
+WMS.US,D,20161011,000000,20.3858,21.0706,20.3858,21.0706,668790.65046986,0
+WMS.US,D,20161012,000000,21.1633,21.1633,20.5682,20.6588,365226.66200585,0
+WMS.US,D,20161013,000000,20.6111,20.6588,20.4765,20.6111,242920.61557978,0
+WMS.US,D,20161014,000000,20.7975,21.1164,20.34,20.3858,388052.57594471,0
+WMS.US,D,20161017,000000,20.4765,20.7048,20.2003,20.292,291542.05954659,0
+WMS.US,D,20161018,000000,20.5233,20.7048,19.9253,19.9731,279002.45431093,0
+WMS.US,D,20161019,000000,19.9253,19.9731,19.3313,19.378,209423.14544509,0
+WMS.US,D,20161020,000000,19.378,19.4269,18.7831,19.0541,289764.30288784,0
+WMS.US,D,20161021,000000,18.8278,18.9415,18.5079,18.7831,376988.74951549,0
+WMS.US,D,20161024,000000,18.9195,19.1936,18.8278,18.8278,147033.11661116,0
+WMS.US,D,20161025,000000,18.8727,18.8727,18.4142,18.5966,316526.9646421,0
+WMS.US,D,20161026,000000,18.461,18.5966,18.0015,18.0474,152713.51063022,0
+WMS.US,D,20161027,000000,18.0474,18.1889,17.868,18.0474,254980.667947,0
+WMS.US,D,20161028,000000,18.0942,18.3693,17.5889,17.9118,317919.4738082,0
+WMS.US,D,20161031,000000,17.868,17.9557,17.3606,17.5002,278206.87810868,0
+WMS.US,D,20161101,000000,17.543,17.5659,17.2689,17.2689,200794.20355918,0
+WMS.US,D,20161102,000000,17.3157,17.543,17.0864,17.2251,200889.51218367,0
+WMS.US,D,20161103,000000,17.3157,17.3606,17.0387,17.1344,142616.81592731,0
+WMS.US,D,20161104,000000,17.1802,18.3693,17.1802,17.6337,417506.95390405,0
+WMS.US,D,20161107,000000,18.0942,18.2328,17.868,18.0942,199945.45517697,0
+WMS.US,D,20161108,000000,17.9557,18.4142,17.7733,18.3216,193264.82222519,0
+WMS.US,D,20161109,000000,18.2766,19.5595,18.2328,19.1488,648885.19343484,0
+WMS.US,D,20161110,000000,19.5595,20.34,19.3313,19.8335,397958.65339866,0
+WMS.US,D,20161111,000000,19.8814,20.6111,19.5595,20.34,383277.11223387,0
+WMS.US,D,20161114,000000,19.6053,19.8814,18.3216,18.9654,371213.04687194,0
+WMS.US,D,20161115,000000,18.8727,19.1936,18.6424,18.7831,471463.67434443,0
+WMS.US,D,20161116,000000,18.8278,19.1488,18.5518,18.9195,730467.36949321,0
+WMS.US,D,20161117,000000,19.1009,19.5136,18.9195,19.2406,298293.92315456,0
+WMS.US,D,20161118,000000,19.2843,19.378,19.1209,19.2843,328517.79285049,0
+WMS.US,D,20161121,000000,19.4269,19.4678,19.1009,19.378,233450.95130108,0
+WMS.US,D,20161122,000000,19.4678,19.4678,19.2406,19.378,220746.8132821,0
+WMS.US,D,20161123,000000,19.2406,19.5136,19.1936,19.4678,259042.82184725,0
+WMS.US,D,20161125,000000,19.5595,19.5595,19.2843,19.5595,178903.31738892,0
+WMS.US,D,20161128,000000,19.6053,19.6981,18.9654,19.0113,144850.0474862,0
+WMS.US,D,20161129,000000,19.0641,19.1578,18.7899,18.8827,230048.93503146,0
+WMS.US,D,20161130,000000,18.8827,18.8827,18.3295,18.6514,462751.46281819,0
+WMS.US,D,20161201,000000,18.7441,19.3412,18.6983,19.2953,333268.17534436,0
+WMS.US,D,20161202,000000,19.2026,19.5256,19.1109,19.2953,647004.1021622,0
+WMS.US,D,20161205,000000,19.4787,19.5016,19.2026,19.2953,384763.92677578,0
+WMS.US,D,20161206,000000,19.389,19.5016,19.1578,19.4339,503738.18433973,0
+WMS.US,D,20161207,000000,19.5256,19.9861,19.2953,19.6153,774229.07686017,0
+WMS.US,D,20161208,000000,19.5714,19.709,19.5256,19.5714,381018.79945801,0
+WMS.US,D,20161209,000000,19.709,19.7568,19.1578,19.6153,251895.67825986,0
+WMS.US,D,20161212,000000,19.4787,19.6621,19.2485,19.2953,308473.8874978,0
+WMS.US,D,20161213,000000,19.389,19.709,19.2026,19.5256,495342.99939598,0
+WMS.US,D,20161214,000000,19.389,19.6153,19.1109,19.2485,315362.19292608,0
+WMS.US,D,20161215,000000,19.2485,19.4787,19.0641,19.2485,352785.37514071,0
+WMS.US,D,20161216,000000,19.2485,19.389,18.5149,18.6983,953852.72680042,0
+WMS.US,D,20161219,000000,18.7441,19.1578,18.468,18.7899,201424.24372943,0
+WMS.US,D,20161220,000000,18.9275,19.1109,18.7441,19.1109,196694.92945782,0
+WMS.US,D,20161221,000000,19.0212,19.4787,18.9275,19.2026,199919.37071131,0
+WMS.US,D,20161222,000000,19.2485,19.2485,18.5587,18.5587,204902.50689866,0
+WMS.US,D,20161223,000000,18.5587,18.7899,18.4222,18.6983,283461.89468795,0
+WMS.US,D,20161227,000000,18.6983,19.2953,18.6983,19.0641,165314.31403528,0
+WMS.US,D,20161228,000000,19.0212,19.0641,18.7441,18.8368,116576.49322175,0
+WMS.US,D,20161229,000000,18.8827,19.2026,18.7441,18.8827,105251.82213605,0
+WMS.US,D,20161230,000000,18.9744,19.1796,18.6983,18.9275,249621.31350513,0
+WMS.US,D,20170103,000000,19.2026,19.3412,18.7441,19.2485,458159.59361557,0
+WMS.US,D,20170104,000000,19.3412,19.4339,19.2026,19.2953,244031.21186715,0
+WMS.US,D,20170105,000000,19.1109,19.3412,18.8877,18.9744,158097.94628906,0
+WMS.US,D,20170106,000000,19.1109,19.1109,18.6046,18.6514,189367.20110825,0
+WMS.US,D,20170109,000000,18.6514,19.0641,18.3763,18.8827,301220.39955046,0
+WMS.US,D,20170110,000000,18.8368,19.5256,18.7441,19.4339,511185.29928207,0
+WMS.US,D,20170111,000000,19.4339,20.9041,19.389,20.8115,859859.36133728,0
+WMS.US,D,20170112,000000,21.0417,21.7295,20.3987,21.4075,1261260.1609527,0
+WMS.US,D,20170113,000000,23.5226,24.1644,21.7762,21.869,1323780.6121149,0
+WMS.US,D,20170117,000000,21.7762,21.7762,20.9948,21.0417,458916.04311934,0
+WMS.US,D,20170118,000000,21.0855,21.9148,20.9948,21.6368,260264.77873796,0
+WMS.US,D,20170119,000000,21.5918,21.7295,21.1323,21.5918,258289.38208951,0
+WMS.US,D,20170120,000000,21.6368,22.0534,21.546,21.9148,416523.77019888,0
+WMS.US,D,20170123,000000,21.8231,22.468,21.7762,22.143,284825.30964238,0
+WMS.US,D,20170124,000000,22.2827,22.4212,22.143,22.2827,317776.00924715,0
+WMS.US,D,20170125,000000,22.3743,23.7967,22.3743,23.3372,578984.84499181,0
+WMS.US,D,20170126,000000,23.4299,23.4299,22.8567,22.9704,190392.52125793,0
+WMS.US,D,20170127,000000,23.0153,23.0621,22.6932,22.8329,198469.67637053,0
+WMS.US,D,20170130,000000,22.6932,22.7879,22.0973,22.2347,170379.71661429,0
+WMS.US,D,20170131,000000,22.187,22.3275,21.869,22.143,181525.80943516,0
+WMS.US,D,20170201,000000,22.3275,22.8329,22.3275,22.6932,308083.62376177,0
+WMS.US,D,20170202,000000,22.5558,22.6025,22.187,22.2347,175277.57666393,0
+WMS.US,D,20170203,000000,22.4212,22.47,22.165,22.187,231189.62877919,0
+WMS.US,D,20170206,000000,22.0973,22.3743,22.0973,22.187,125760.231627,0
+WMS.US,D,20170207,000000,22.2347,22.2827,22.0973,22.2347,123909.23781471,0
+WMS.US,D,20170208,000000,22.0973,22.143,21.6835,22.0973,298513.6346152,0
+WMS.US,D,20170209,000000,22.6025,23.1547,22.3275,22.4212,373381.06726671,0
+WMS.US,D,20170210,000000,22.8329,22.8329,22.2347,22.3743,233769.98438092,0
+WMS.US,D,20170213,000000,22.468,22.7412,21.8231,21.869,231903.94183846,0
+WMS.US,D,20170214,000000,21.7762,21.7762,21.3845,21.546,200533.35890271,0
+WMS.US,D,20170215,000000,21.5012,21.9148,21.4075,21.5918,186450.75719913,0
+WMS.US,D,20170216,000000,20.948,20.9948,20.3987,20.7198,1000946.2230295,0
+WMS.US,D,20170217,000000,20.7198,20.7198,20.3987,20.5811,281087.20506536,0
+WMS.US,D,20170221,000000,20.5383,20.948,20.5383,20.8115,324590.0742732,0
+WMS.US,D,20170222,000000,20.9041,21.1323,20.625,21.0855,244448.56331751,0
+WMS.US,D,20170223,000000,21.0855,21.1803,20.8115,20.9041,276285.65688887,0
+WMS.US,D,20170224,000000,20.6718,20.9948,20.4915,20.625,198507.79982032,0
+WMS.US,D,20170227,000000,20.635,21.1433,20.635,20.914,291113.67236076,0
+WMS.US,D,20170228,000000,20.8672,21.0516,20.315,20.315,289737.21517352,0
+WMS.US,D,20170301,000000,20.635,21.0048,20.635,20.8223,306069.10041484,0
+WMS.US,D,20170302,000000,20.8223,20.914,20.4995,20.4995,274216.9581133,0
+WMS.US,D,20170303,000000,20.4995,20.6818,20.3618,20.4526,126414.34976555,0
+WMS.US,D,20170306,000000,20.2672,20.4077,20.0369,20.0828,186644.38419414,0
+WMS.US,D,20170307,000000,20.0828,20.3618,19.9691,20.0828,272480.33465039,0
+WMS.US,D,20170308,000000,20.1286,20.1286,19.7628,19.8077,626628.12149684,0
+WMS.US,D,20170309,000000,19.7628,19.9004,19.6223,19.6691,147238.7825903,0
+WMS.US,D,20170310,000000,19.8077,20.1983,19.716,19.9931,358030.3592332,0
+WMS.US,D,20170313,000000,19.9452,20.6818,19.9452,20.6818,180078.12159173,0
+WMS.US,D,20170314,000000,20.4995,20.635,20.2672,20.315,169631.29309994,0
+WMS.US,D,20170315,000000,20.3618,20.7745,20.1286,20.6818,211801.8480624,0
+WMS.US,D,20170316,000000,20.7278,20.9091,20.4077,20.5911,173386.45290449,0
+WMS.US,D,20170317,000000,20.5462,20.5911,19.9931,20.0828,399175.59404598,0
+WMS.US,D,20170320,000000,20.0828,20.3618,19.9452,20.1286,160346.22657814,0
+WMS.US,D,20170321,000000,20.2213,20.291,19.9691,20.1286,417838.02596803,0
+WMS.US,D,20170322,000000,20.0369,20.1286,19.8077,19.9452,235436.38043633,0
+WMS.US,D,20170323,000000,19.9452,20.315,19.8077,20.0369,169940.29369299,0
+WMS.US,D,20170324,000000,20.0828,20.0828,19.4847,19.7628,142658.95237181,0
+WMS.US,D,20170327,000000,19.5316,19.6223,19.3003,19.395,122603.00803498,0
+WMS.US,D,20170328,000000,19.3003,19.4409,18.7939,19.395,316382.49683237,0
+WMS.US,D,20170329,000000,19.3472,19.4847,19.1628,19.3472,111771.93529923,0
+WMS.US,D,20170330,000000,19.3472,19.716,19.1169,19.716,138250.67767741,0
+WMS.US,D,20170331,000000,19.716,20.315,19.6691,20.1765,224013.39098011,0
+WMS.US,D,20170403,000000,20.2213,20.5911,20.0369,20.1286,368373.85311109,0
+WMS.US,D,20170404,000000,20.1286,20.1844,19.9452,20.0828,336542.77903179,0
+WMS.US,D,20170405,000000,20.2213,20.5911,19.9452,20.1286,300362.62193013,0
+WMS.US,D,20170406,000000,20.1286,20.5462,20.1286,20.4995,306227.61370609,0
+WMS.US,D,20170407,000000,20.4995,20.7278,20.4077,20.4995,363853.21456465,0
+WMS.US,D,20170410,000000,20.4526,20.635,20.1286,20.2213,144374.50761247,0
+WMS.US,D,20170411,000000,20.1765,20.4765,20.0369,20.4077,146758.22647318,0
+WMS.US,D,20170412,000000,20.315,20.3618,20.0369,20.315,192405.0381075,0
+WMS.US,D,20170413,000000,20.2672,20.3618,19.9452,19.9452,188245.56908541,0
+WMS.US,D,20170417,000000,20.0369,20.4995,19.8535,20.4995,172238.736416,0
+WMS.US,D,20170418,000000,20.4077,20.5911,20.1765,20.4077,167123.17140307,0
+WMS.US,D,20170419,000000,20.4995,21.0048,20.4995,20.7278,163294.77444497,0
+WMS.US,D,20170420,000000,20.8223,21.0516,20.635,20.8672,351424.96993233,0
+WMS.US,D,20170421,000000,20.8672,21.238,20.8223,20.8672,342939.49260748,0
+WMS.US,D,20170424,000000,21.1433,21.3277,21.0048,21.0955,131995.42216542,0
+WMS.US,D,20170425,000000,21.2848,21.5579,21.238,21.3726,136530.10619335,0
+WMS.US,D,20170426,000000,21.3277,21.5809,21.238,21.2848,1241030.6545945,0
+WMS.US,D,20170427,000000,21.3277,21.4184,21.0048,21.3726,257419.56548504,0
+WMS.US,D,20170428,000000,21.3277,21.3726,21.1433,21.238,146207.44294855,0
+WMS.US,D,20170501,000000,21.2848,21.4184,21.1433,21.238,106450.70430715,0
+WMS.US,D,20170502,000000,21.3277,21.5121,21.1433,21.4184,317203.15425158,0
+WMS.US,D,20170503,000000,21.2848,21.3726,21.0048,21.1433,103239.30528648,0
+WMS.US,D,20170504,000000,21.238,21.4184,21.1901,21.1901,108700.99109358,0
+WMS.US,D,20170505,000000,21.238,21.3277,21.0955,21.1901,204774.09106778,0
+WMS.US,D,20170508,000000,21.1433,21.3955,21.0955,21.238,252197.65611216,0
+WMS.US,D,20170509,000000,21.2848,21.3726,21.0516,21.1433,118484.67220872,0
+WMS.US,D,20170510,000000,21.0955,21.1901,21.0048,21.1433,179447.0781728,0
+WMS.US,D,20170511,000000,21.0955,21.214,20.8223,21.1433,253176.82682262,0
+WMS.US,D,20170512,000000,21.0516,21.0516,20.3618,20.4077,259389.94589009,0
+WMS.US,D,20170515,000000,20.4995,20.7278,20.4995,20.4995,160424.47997508,0
+WMS.US,D,20170516,000000,20.5911,20.5911,20.2672,20.315,235373.17576957,0
+WMS.US,D,20170517,000000,20.0828,20.1983,19.5774,19.8535,322301.66403698,0
+WMS.US,D,20170518,000000,19.716,20.0369,19.5774,19.7628,621209.57538293,0
+WMS.US,D,20170519,000000,19.716,20.8223,19.6691,20.5911,420207.69934724,0
+WMS.US,D,20170522,000000,20.5911,20.6818,20.1286,20.1765,218937.95591433,0
+WMS.US,D,20170523,000000,20.2213,20.4526,20.0369,20.1765,206844.79634071,0
+WMS.US,D,20170524,000000,20.1286,20.315,19.8077,19.9004,271042.67929374,0
+WMS.US,D,20170525,000000,19.8535,19.8535,17.8759,19.3472,1556365.7598062,0
+WMS.US,D,20170526,000000,19.3472,19.3472,18.8877,19.0251,608820.45744907,0
+WMS.US,D,20170530,000000,18.9325,19.0251,18.2428,18.2428,407491.52234411,0
+WMS.US,D,20170531,000000,18.2428,18.2428,17.4125,17.6407,567365.21879456,0
+WMS.US,D,20170601,000000,17.7534,18.2626,17.6357,18.1251,311318.09750205,0
+WMS.US,D,20170602,000000,18.1251,18.3773,17.9816,18.0773,407108.28134883,0
+WMS.US,D,20170605,000000,17.9816,18.1729,17.7064,17.7064,340251.78939712,0
+WMS.US,D,20170606,000000,17.5669,17.9816,17.4303,17.8491,360344.85393507,0
+WMS.US,D,20170607,000000,17.8491,18.1251,17.5231,17.7064,294985.20901204,0
+WMS.US,D,20170608,000000,18.2626,18.8408,17.8928,18.7721,639672.36081791,0
+WMS.US,D,20170609,000000,18.8638,18.9325,18.4002,18.8178,494674.83577592,0
+WMS.US,D,20170612,000000,18.7721,19.1408,18.6773,18.7241,379454.73476784,0
+WMS.US,D,20170613,000000,18.7241,18.9963,18.5846,18.8178,430282.32257922,0
+WMS.US,D,20170614,000000,19.1408,19.2336,18.7241,18.8638,255274.61980987,0
+WMS.US,D,20170615,000000,18.7721,18.9095,18.447,18.4939,178457.87497556,0
+WMS.US,D,20170616,000000,18.3543,18.7721,18.3066,18.7241,547056.45579067,0
+WMS.US,D,20170619,000000,18.9554,19.2783,18.8178,18.9554,169295.20479256,0
+WMS.US,D,20170620,000000,18.8638,19.1866,18.7241,19.1866,238728.03935129,0
+WMS.US,D,20170621,000000,19.2336,19.2336,18.447,18.5846,187958.63996329,0
+WMS.US,D,20170622,000000,18.5846,18.8178,18.3543,18.447,2599510.6287612,0
+WMS.US,D,20170623,000000,18.447,19.094,18.3543,18.4939,1503248.7585099,0
+WMS.US,D,20170626,000000,18.5388,19.4209,18.3773,19.3263,1484660.5669901,0
+WMS.US,D,20170627,000000,19.4209,19.5096,19.0461,19.3263,250411.87346398,0
+WMS.US,D,20170628,000000,19.373,19.6481,19.3263,19.3263,304240.17807349,0
+WMS.US,D,20170629,000000,19.373,19.4209,18.5846,18.6315,189802.61103483,0
+WMS.US,D,20170630,000000,18.6315,18.9095,18.5388,18.5846,299438.62989701,0
+WMS.US,D,20170703,000000,18.6773,18.8178,18.447,18.6773,185047.21229757,0
+WMS.US,D,20170705,000000,18.7721,18.8638,18.2198,18.3543,239468.43687621,0
+WMS.US,D,20170706,000000,18.3543,18.3543,17.7534,17.8491,326520.32473111,0
+WMS.US,D,20170707,000000,17.8491,17.9816,17.5669,17.9397,699844.20682313,0
+WMS.US,D,20170710,000000,17.9397,18.447,17.9397,18.3066,461524.48968408,0
+WMS.US,D,20170711,000000,18.2198,18.6076,18.2198,18.4939,393870.41503276,0
+WMS.US,D,20170712,000000,18.5846,18.9095,18.5388,18.5846,204423.9572789,0
+WMS.US,D,20170713,000000,18.5846,18.7721,18.4242,18.7241,223696.36439762,0
+WMS.US,D,20170714,000000,18.7721,18.7721,18.447,18.4939,201861.66015337,0
+WMS.US,D,20170717,000000,18.447,18.7721,18.2626,18.5846,363083.72282805,0
+WMS.US,D,20170718,000000,18.5388,18.8178,18.4002,18.5846,184084.09356597,0
+WMS.US,D,20170719,000000,18.5388,18.8178,18.5388,18.7241,153349.57029255,0
+WMS.US,D,20170720,000000,18.6773,19.4209,18.6773,19.2783,322007.7121741,0
+WMS.US,D,20170721,000000,19.4209,19.6481,18.9554,19.0461,271968.67782423,0
+WMS.US,D,20170724,000000,19.0461,19.094,18.5388,18.7241,153915.40254736,0
+WMS.US,D,20170725,000000,18.8178,19.1866,18.8178,19.0461,551754.66935326,0
+WMS.US,D,20170726,000000,19.0461,19.2783,18.6544,18.7721,257960.31652288,0
+WMS.US,D,20170727,000000,18.8638,19.1866,18.6315,19.1866,206920.03999161,0
+WMS.US,D,20170728,000000,19.094,19.1408,18.6773,18.8638,123220.00597242,0
+WMS.US,D,20170731,000000,18.8638,19.0013,18.6773,19.0013,217871.50256882,0
+WMS.US,D,20170801,000000,19.0461,19.0461,18.6315,18.9554,312468.82373658,0
+WMS.US,D,20170802,000000,18.9554,19.0461,18.3543,18.4002,693350.1781256,0
+WMS.US,D,20170803,000000,17.4772,18.3543,17.0127,17.9397,4084424.0144184,0
+WMS.US,D,20170804,000000,18.0773,18.5846,17.9397,18.447,421506.90638621,0
+WMS.US,D,20170807,000000,18.4002,19.5096,18.2626,19.1866,3033642.4165207,0
+WMS.US,D,20170808,000000,19.6023,20.943,19.6023,20.8055,1007268.696203,0
+WMS.US,D,20170809,000000,20.7118,20.8512,18.7241,19.1866,1035099.8178001,0
+WMS.US,D,20170810,000000,18.9095,19.094,18.1251,18.9554,710193.72019309,0
+WMS.US,D,20170811,000000,18.7241,19.0461,18.2198,18.9095,559249.94023218,0
+WMS.US,D,20170814,000000,19.0013,19.0013,18.4939,18.8178,593916.19507761,0
+WMS.US,D,20170815,000000,18.8178,18.8178,18.4002,18.5388,385945.75371934,0
+WMS.US,D,20170816,000000,18.5388,18.6773,18.2626,18.4939,342062.65326226,0
+WMS.US,D,20170817,000000,18.4002,18.5388,18.0055,18.0294,446532.94467757,0
+WMS.US,D,20170818,000000,17.9397,18.447,17.8928,18.3543,429549.95104373,0
+WMS.US,D,20170821,000000,18.3066,18.3066,17.8251,17.9397,396194.94222142,0
+WMS.US,D,20170822,000000,17.9397,18.1729,17.8051,18.1251,260607.88978609,0
+WMS.US,D,20170823,000000,17.9816,18.0294,17.5669,17.6128,211548.02614668,0
+WMS.US,D,20170824,000000,17.7064,17.8928,17.5231,17.7534,199147.87247736,0
+WMS.US,D,20170825,000000,17.8011,18.0773,17.7534,18.0773,366574.02498141,0
+WMS.US,D,20170828,000000,18.2198,18.3543,17.9397,18.1729,276595.66073061,0
+WMS.US,D,20170829,000000,18.1251,18.1251,17.7534,17.8928,478115.21308452,0
+WMS.US,D,20170830,000000,17.9557,18.0494,17.6766,17.7254,389601.5919047,0
+WMS.US,D,20170831,000000,17.867,18.0972,17.8201,18.0494,239391.18672795,0
+WMS.US,D,20170901,000000,18.0494,18.3743,17.9776,18.3275,299374.42198157,0
+WMS.US,D,20170905,000000,18.2816,18.5139,18.1451,18.2816,289944.88765002,0
+WMS.US,D,20170906,000000,18.3275,18.6524,18.1451,18.6056,479341.18296996,0
+WMS.US,D,20170907,000000,18.6056,19.2096,18.3743,18.9784,366363.34275887,0
+WMS.US,D,20170908,000000,18.9784,19.398,18.6993,19.398,315136.46197337,0
+WMS.US,D,20170911,000000,19.4428,20.1844,19.1638,19.2545,436611.81849344,0
+WMS.US,D,20170912,000000,19.3502,19.8126,19.2096,19.6741,461803.39281677,0
+WMS.US,D,20170913,000000,19.6272,19.9073,19.5345,19.6741,303461.65709878,0
+WMS.US,D,20170914,000000,19.6272,19.6272,19.2545,19.3502,296453.96507773,0
+WMS.US,D,20170915,000000,19.3023,19.4219,18.7461,18.7929,1029466.576469,0
+WMS.US,D,20170918,000000,18.8867,18.8867,18.3275,18.4212,292051.70987539,0
+WMS.US,D,20170919,000000,18.5139,18.5139,18.0494,18.2358,346041.53752217,0
+WMS.US,D,20170920,000000,18.2358,18.6056,18.2358,18.5597,157735.77351603,0
+WMS.US,D,20170921,000000,18.467,18.5597,18.2358,18.4212,223968.24478956,0
+WMS.US,D,20170922,000000,18.467,18.6993,18.3743,18.6524,178455.8684782,0
+WMS.US,D,20170925,000000,18.6524,18.8628,18.6056,18.8408,595266.5677992,0
+WMS.US,D,20170926,000000,18.8408,18.9784,18.7929,18.8408,235144.43507081,0
+WMS.US,D,20170927,000000,18.8408,19.3023,18.6524,19.2096,235703.24458487,0
+WMS.US,D,20170928,000000,19.2545,19.4428,19.0461,19.398,131585.09345581,0
+WMS.US,D,20170929,000000,19.3023,19.4877,18.6993,18.7929,475714.43899629,0
+WMS.US,D,20171002,000000,18.8408,19.2096,18.7929,18.9784,375151.8011847,0
+WMS.US,D,20171003,000000,19.0701,19.0701,18.4212,18.9784,451015.4597742,0
+WMS.US,D,20171004,000000,18.8867,18.9784,18.5139,18.5597,361556.778339,0
+WMS.US,D,20171005,000000,18.6056,18.6524,18.467,18.5597,288768.07694985,0
+WMS.US,D,20171006,000000,18.467,18.8408,18.467,18.6524,451453.87944682,0
+WMS.US,D,20171009,000000,18.5597,18.7461,18.5139,18.6993,212736.87583099,0
+WMS.US,D,20171010,000000,18.6993,18.7929,18.3275,18.5597,292840.26333689,0
+WMS.US,D,20171011,000000,18.6056,18.7461,18.2358,18.2816,212978.65876257,0
+WMS.US,D,20171012,000000,18.1919,18.4212,18.1451,18.2358,220643.4786682,0
+WMS.US,D,20171013,000000,18.3275,18.4212,18.0972,18.2358,176366.10148037,0
+WMS.US,D,20171016,000000,18.1451,18.4212,17.8441,18.3275,582620.61820359,0
+WMS.US,D,20171017,000000,18.3275,18.3743,17.3078,17.4473,434855.13005695,0
+WMS.US,D,20171018,000000,17.4473,17.4942,16.7506,17.0756,722516.62371414,0
+WMS.US,D,20171019,000000,17.0756,17.1234,16.7974,16.8891,222413.20933751,0
+WMS.US,D,20171020,000000,16.936,17.0287,16.611,16.9818,337869.0737851,0
+WMS.US,D,20171023,000000,16.9818,17.0756,16.8443,16.9818,211178.83063289,0
+WMS.US,D,20171024,000000,16.936,17.6766,16.936,17.6297,396613.29692046,0
+WMS.US,D,20171025,000000,17.6766,17.6766,17.0287,17.3995,628304.55003902,0
+WMS.US,D,20171026,000000,17.4473,17.6297,17.1234,17.3526,405649.55776994,0
+WMS.US,D,20171027,000000,17.3995,17.3995,16.9818,17.1692,221334.71700785,0
+WMS.US,D,20171030,000000,17.0756,17.2151,16.8891,17.0756,198644.24164063,0
+WMS.US,D,20171031,000000,17.1234,18.2358,17.0756,18.1451,675015.80852149,0
+WMS.US,D,20171101,000000,18.3275,18.3743,17.8201,17.9557,337112.62428132,0
+WMS.US,D,20171102,000000,18.0972,19.3502,17.7254,18.9315,995660.10574118,0
+WMS.US,D,20171103,000000,19.0701,20.1376,18.9315,19.7668,806527.66482375,0
+WMS.US,D,20171106,000000,19.7668,20.5562,19.7668,20.1376,521755.52736135,0
+WMS.US,D,20171107,000000,19.9522,20.2543,19.9522,19.9522,470475.47439587,0
+WMS.US,D,20171108,000000,19.8126,19.8725,19.4638,19.5345,313209.22126149,0
+WMS.US,D,20171109,000000,19.3502,19.9522,19.3502,19.7668,288207.26093843,0
+WMS.US,D,20171110,000000,19.7668,20.324,19.6741,20.0907,308375.56912728,0
+WMS.US,D,20171113,000000,20,20.4635,19.8126,19.8605,440609.76447824,0
+WMS.US,D,20171114,000000,19.9073,19.9522,19.5814,19.7668,358350.39556172,0
+WMS.US,D,20171115,000000,19.6272,20,19.4877,19.7668,397130.9732387,0
+WMS.US,D,20171116,000000,19.8605,20.4177,19.7668,20.2303,316585.15306547,0
+WMS.US,D,20171117,000000,20.1376,20.8353,20.1376,20.6469,300737.83693598,0
+WMS.US,D,20171120,000000,20.6938,21.231,20.632,21.1593,515235.41419817,0
+WMS.US,D,20171121,000000,21.2988,21.7135,21.255,21.6685,318087.01633756,0
+WMS.US,D,20171122,000000,21.6685,22.0873,21.5759,21.7622,335887.65764457,0
+WMS.US,D,20171124,000000,21.7622,21.9945,21.7622,21.8092,200293.58246849,0
+WMS.US,D,20171127,000000,21.9018,22.0414,21.531,21.6228,244330.17997342,0
+WMS.US,D,20171128,000000,21.7135,22.178,21.531,22.0414,590351.65252202,0
+WMS.US,D,20171129,000000,21.9945,22.7362,21.9945,22.6445,490597.6331455,0
+WMS.US,D,20171130,000000,22.7072,22.7072,22.0125,22.0583,391878.96640546,0
+WMS.US,D,20171201,000000,22.1032,22.196,21.3127,21.873,266574.2096786,0
+WMS.US,D,20171204,000000,22.148,22.2437,22.0344,22.196,313127.95811851,0
+WMS.US,D,20171205,000000,22.196,22.196,21.8251,21.873,198088.4418726,0
+WMS.US,D,20171206,000000,21.7305,21.9198,21.4992,21.545,217211.3649382,0
+WMS.US,D,20171207,000000,21.4513,21.7305,21.3586,21.6378,368112.00520593,0
+WMS.US,D,20171208,000000,21.6378,21.7305,21.4045,21.545,131482.76209058,0
+WMS.US,D,20171211,000000,21.5918,21.6845,21.1743,21.269,196372.88663194,0
+WMS.US,D,20171212,000000,21.3586,21.3586,20.941,21.0337,212283.40742819,0
+WMS.US,D,20171213,000000,21.0337,21.7305,20.941,21.545,322196.32292571,0
+WMS.US,D,20171214,000000,21.545,21.545,20.8005,20.8961,357709.319656,0
+WMS.US,D,20171215,000000,21.0337,21.7305,20.9858,21.1743,1068073.5921244,0
+WMS.US,D,20171218,000000,21.3127,22.148,21.3127,22.1032,269854.83285811,0
+WMS.US,D,20171219,000000,22.0583,22.196,21.4513,21.545,243294.82733695,0
+WMS.US,D,20171220,000000,21.6845,22.0125,21.1263,21.6378,249679.5019285,0
+WMS.US,D,20171221,000000,21.6845,22.0125,21.3127,21.9198,198161.67902615,0
+WMS.US,D,20171222,000000,21.9667,22.0583,21.6378,22.0125,221861.42256419,0
+WMS.US,D,20171226,000000,22.0125,22.196,21.7305,22.196,146338.86852546,0
+WMS.US,D,20171227,000000,22.1032,22.2437,21.9198,22.0583,164213.7502347,0
+WMS.US,D,20171228,000000,22.196,22.4779,22.0583,22.4779,158245.42384484,0
+WMS.US,D,20171229,000000,22.5219,22.5686,22.148,22.196,206646.15310232,0
+WMS.US,D,20180102,000000,22.3374,22.3842,22.0125,22.2916,145507.17537078,0
+WMS.US,D,20180103,000000,22.2916,22.5219,22.196,22.2916,223443.54573058,0
+WMS.US,D,20180104,000000,22.4312,22.4312,21.9427,22.148,225464.08856958,0
+WMS.US,D,20180105,000000,22.148,22.3374,21.9667,22.1032,152138.6491373,0
+WMS.US,D,20180108,000000,22.0583,22.6604,22.0125,22.5219,163672.99919685,0
+WMS.US,D,20180109,000000,22.5686,23.4059,22.4312,23.1279,301119.0714339,0
+WMS.US,D,20180110,000000,23.0341,23.1279,22.3374,22.4779,234695.98291141,0
+WMS.US,D,20180111,000000,22.6155,22.8957,22.3842,22.8487,171578.59878539,0
+WMS.US,D,20180112,000000,22.8957,23.2684,22.7561,22.9414,240552.94869794,0
+WMS.US,D,20180116,000000,23.082,23.2206,22.196,22.2916,240564.98768209,0
+WMS.US,D,20180117,000000,22.3842,22.4779,22.148,22.196,185942.11011901,0
+WMS.US,D,20180118,000000,22.2916,22.3604,22.0125,22.148,160453.57418676,0
+WMS.US,D,20180119,000000,22.1032,22.3842,22.0583,22.3374,138284.78813248,0
+WMS.US,D,20180122,000000,22.3842,22.4312,22.148,22.3842,180972.0161645,0
+WMS.US,D,20180123,000000,22.2916,22.9874,22.2916,22.8029,187137.98254407,0
+WMS.US,D,20180124,000000,22.8487,23.1279,22.6155,22.9414,278946.27238491,0
+WMS.US,D,20180125,000000,23.082,23.2206,22.7561,23.2206,185273.94649897,0
+WMS.US,D,20180126,000000,23.2684,23.2684,22.8029,22.9874,114474.68723978,0
+WMS.US,D,20180129,000000,22.8029,23.0341,22.5219,22.7072,167775.28304425,0
+WMS.US,D,20180130,000000,22.5686,23.0341,22.5219,22.8029,227109.41640273,0
+WMS.US,D,20180131,000000,22.8957,23.2206,22.8487,22.9874,225091.88330977,0
+WMS.US,D,20180201,000000,22.9874,22.9874,22.2916,22.4312,222040.00082902,0
+WMS.US,D,20180202,000000,22.196,22.196,21.7305,21.8251,270022.37538746,0
+WMS.US,D,20180205,000000,21.6845,21.7305,20.7068,20.7525,250947.60825844,0
+WMS.US,D,20180206,000000,20.3828,21.0337,20.1943,20.8961,250122.9378445,0
+WMS.US,D,20180207,000000,20.8005,21.1743,20.5692,20.8005,292395.8241722,0
+WMS.US,D,20180208,000000,21.4513,23.082,21.4513,22.3842,531842.18957747,0
+WMS.US,D,20180209,000000,22.7561,23.8714,22.7561,23.2684,785975.11239093,0
+WMS.US,D,20180212,000000,23.4059,25.1981,23.4059,24.6639,832608.11747646,0
+WMS.US,D,20180213,000000,24.5243,25.3616,24.4785,25.3158,739378.22425784,0
+WMS.US,D,20180214,000000,24.9888,25.3616,24.9181,25.0337,355261.39287986,0
+WMS.US,D,20180215,000000,25.1752,26.1999,25.0815,25.3616,588458.52226522,0
+WMS.US,D,20180216,000000,25.3616,25.6896,24.9888,25.1284,336452.48665071,0
+WMS.US,D,20180220,000000,25.1752,25.5959,25.1752,25.1752,358486.83738203,0
+WMS.US,D,20180221,000000,25.1284,25.5012,24.8493,24.8493,250313.55509347,0
+WMS.US,D,20180222,000000,24.9888,25.2679,24.7566,25.0337,274892.14447409,0
+WMS.US,D,20180223,000000,25.1752,25.2221,24.5702,24.616,239660.05737385,0
+WMS.US,D,20180226,000000,24.6639,25.0337,24.2931,25.0337,292335.62925147,0
+WMS.US,D,20180227,000000,24.9888,25.0815,24.3839,24.3839,308716.67367806,0
+WMS.US,D,20180228,000000,24.5902,24.5902,23.7469,23.8426,276810.35594786,0
+WMS.US,D,20180301,000000,23.9362,24.3111,23.6572,24.027,308336.44242881,0
+WMS.US,D,20180302,000000,23.7019,24.3559,23.5655,24.2174,271464.04373881,0
+WMS.US,D,20180305,000000,24.1227,24.5433,23.9362,24.3559,187214.22944366,0
+WMS.US,D,20180306,000000,24.5433,24.7286,24.2652,24.6848,170627.51903794,0
+WMS.US,D,20180307,000000,24.4017,24.8681,24.3349,24.7286,216153.9408308,0
+WMS.US,D,20180308,000000,24.8224,24.9628,24.3111,24.5902,175801.27247423,0
+WMS.US,D,20180309,000000,24.8224,25.4753,24.7286,25.3356,343224.41523225,0
+WMS.US,D,20180312,000000,25.2899,25.2899,24.7755,25.1014,258809.0649051,0
+WMS.US,D,20180313,000000,25.244,25.2899,24.6369,24.7286,267120.98020853,0
+WMS.US,D,20180314,000000,24.7755,24.9161,24.4496,24.9161,200268.50125152,0
+WMS.US,D,20180315,000000,24.9161,24.9161,24.1227,24.2174,201611.85123236,0
+WMS.US,D,20180316,000000,24.1694,25.0546,24.0758,24.7286,534141.63554917,0
+WMS.US,D,20180319,000000,24.7286,25.0546,24.4496,25.0098,254404.8032054,0
+WMS.US,D,20180320,000000,24.9628,25.1483,24.6848,24.8224,235139.41882741,0
+WMS.US,D,20180321,000000,24.9161,25.1961,24.4017,25.0098,139166.6437211,0
+WMS.US,D,20180322,000000,24.8224,25.0546,24.0758,24.1694,444378.9697643,0
+WMS.US,D,20180323,000000,24.1694,24.4017,23.4688,23.4688,338591.41283379,0
+WMS.US,D,20180326,000000,23.9362,24.4017,23.9362,24.4017,240914.11822229,0
+WMS.US,D,20180327,000000,24.2652,24.2652,23.4219,23.5655,258099.76808923,0
+WMS.US,D,20180328,000000,23.7019,24.0758,23.4688,23.6123,313288.47790711,0
+WMS.US,D,20180329,000000,23.7469,24.4017,23.7469,24.1694,198258.99414799,0
+WMS.US,D,20180402,000000,24.1227,24.1694,22.77,23.095,325753.84274055,0
+WMS.US,D,20180403,000000,23.2375,23.7947,23.0491,23.6572,184196.45741799,0
+WMS.US,D,20180404,000000,23.2375,23.7947,23.1897,23.6572,174150.9283977,0
+WMS.US,D,20180405,000000,23.7947,24.3799,23.7469,24.2652,202881.96405965,0
+WMS.US,D,20180406,000000,23.9821,24.2174,23.2375,23.4688,309415.93800714,0
+WMS.US,D,20180409,000000,23.5655,23.8426,23.095,23.1428,142737.20576876,0
+WMS.US,D,20180410,000000,23.3751,23.4219,22.9574,23.0491,256727.3238967,0
+WMS.US,D,20180411,000000,22.8637,23.2375,22.8169,22.9106,225241.3673629,0
+WMS.US,D,20180412,000000,23.1428,23.1428,22.8637,22.9574,215479.75771869,0
+WMS.US,D,20180413,000000,23.0013,23.0252,22.5826,22.6295,177523.85045564,0
+WMS.US,D,20180416,000000,22.9106,23.3751,22.8398,23.3292,318880.58604245,0
+WMS.US,D,20180417,000000,23.4688,23.7019,23.3292,23.5176,113540.66271986,0
+WMS.US,D,20180418,000000,23.5655,23.9821,23.5655,23.8894,175690.91511957,0
+WMS.US,D,20180419,000000,23.8426,23.9821,23.6123,23.8894,189921.9976276,0
+WMS.US,D,20180420,000000,23.8426,24.1694,23.7947,23.9362,188391.04014383,0
+WMS.US,D,20180423,000000,23.9362,24.1694,23.7947,24.027,136365.57341004,0
+WMS.US,D,20180424,000000,24.2174,24.4017,23.8426,24.027,367138.85398754,0
+WMS.US,D,20180425,000000,23.9821,24.3559,23.8426,24.2652,150924.71823602,0
+WMS.US,D,20180426,000000,24.2652,24.4017,23.8894,24.1227,130646.0526925,0
+WMS.US,D,20180427,000000,24.1227,24.2174,23.8894,24.0758,74837.335191148,0
+WMS.US,D,20180430,000000,24.0758,24.1694,23.5176,23.5176,160307.09987966,0
+WMS.US,D,20180501,000000,23.4688,23.6123,23.1897,23.3292,253494.85665378,0
+WMS.US,D,20180502,000000,23.3751,23.7019,23.1428,23.1897,173506.84274594,0
+WMS.US,D,20180503,000000,23.1897,23.2375,22.8637,23.0013,152125.60690448,0
+WMS.US,D,20180504,000000,22.9574,23.3751,22.6295,23.1897,106169.7946771,0
+WMS.US,D,20180507,000000,23.2375,23.6123,23.095,23.4688,111210.11603912,0
+WMS.US,D,20180508,000000,23.5176,23.9362,23.5176,23.8426,103154.02914879,0
+WMS.US,D,20180509,000000,23.9362,24.4496,23.7947,24.3559,185607.02506031,0
+WMS.US,D,20180510,000000,24.4017,24.7755,24.3559,24.4965,129810.3465431,0
+WMS.US,D,20180511,000000,24.4017,24.6369,24.0758,24.2652,111780.96453733,0
+WMS.US,D,20180514,000000,24.2652,24.3799,23.9362,23.9821,101981.23144334,0
+WMS.US,D,20180515,000000,23.8894,24.2174,23.7947,23.9821,109485.53156036,0
+WMS.US,D,20180516,000000,24.027,24.3559,23.6123,24.1227,135482.71457274,0
+WMS.US,D,20180517,000000,24.0758,24.3559,24.027,24.1694,151818.61280878,0
+WMS.US,D,20180518,000000,24.1694,24.4256,24.0758,24.2652,236789.76290396,0
+WMS.US,D,20180521,000000,24.4496,24.7286,24.4017,24.6369,127024.32496222,0
+WMS.US,D,20180522,000000,24.5902,24.6848,24.027,24.0758,103584.42283197,0
+WMS.US,D,20180523,000000,23.9821,24.2174,23.7947,24.0758,115088.67543117,0
+WMS.US,D,20180524,000000,24.1227,24.2174,23.8894,24.027,155251.72978745,0
+WMS.US,D,20180525,000000,23.9362,24.0758,23.5176,23.7019,197860.70442252,0
+WMS.US,D,20180529,000000,22.9574,27.0621,22.4012,26.6445,1445979.3109324,0
+WMS.US,D,20180530,000000,27.0152,28.1356,26.7841,27.996,1197696.3311646,0
+WMS.US,D,20180531,000000,27.108,28.929,26.8288,27.0621,656688.46165814,0
+WMS.US,D,20180601,000000,27.2016,28.0439,27.2016,27.2485,581930.38311261,0
+WMS.US,D,20180604,000000,27.5096,27.6053,26.482,26.7182,867089.77456501,0
+WMS.US,D,20180605,000000,26.6713,27.7229,26.5996,27.3233,867886.35401593,0
+WMS.US,D,20180606,000000,27.1358,27.6053,26.6235,27.4638,580059.32432675,0
+WMS.US,D,20180607,000000,27.4638,27.5585,26.8778,27.37,531284.38331209,0
+WMS.US,D,20180608,000000,27.37,28.304,27.37,27.9312,445095.28932092,0
+WMS.US,D,20180611,000000,27.9312,28.2593,27.4638,28.0748,369996.10622462,0
+WMS.US,D,20180612,000000,28.352,28.5393,27.3233,27.417,861474.59171005,0
+WMS.US,D,20180613,000000,27.5585,27.6053,26.9963,27.1827,492119.56139116,0
+WMS.US,D,20180614,000000,27.2286,27.2773,26.9485,27.1827,330071.82505388,0
+WMS.US,D,20180615,000000,27.0421,27.2773,26.9015,27.1358,383442.64826587,0
+WMS.US,D,20180618,000000,27.089,27.2773,26.8108,27.089,267900.50443191,0
+WMS.US,D,20180619,000000,26.9485,27.0421,26.2926,26.9485,359864.29781795,0
+WMS.US,D,20180620,000000,26.9963,27.1358,26.7641,27.0421,332404.37823196,0
+WMS.US,D,20180621,000000,27.0421,27.0421,26.3883,26.482,233520.17545992,0
+WMS.US,D,20180622,000000,26.6235,27.0421,26.3393,26.9015,1333105.8085839,0
+WMS.US,D,20180625,000000,26.8108,27.0421,26.6465,26.7182,512232.69090269,0
+WMS.US,D,20180626,000000,26.9015,27.1827,26.6713,27.089,371307.35224774,0
+WMS.US,D,20180627,000000,27.0421,27.37,26.9015,27.1358,396459.79987261,0
+WMS.US,D,20180628,000000,27.0421,27.089,26.3393,26.5298,222217.57584516,0
+WMS.US,D,20180629,000000,26.7641,27.1827,26.6713,26.7182,292319.57727261,0
+WMS.US,D,20180702,000000,26.5766,27.2773,26.482,27.2286,280999.92243031,0
+WMS.US,D,20180703,000000,27.3233,27.417,26.9963,27.2286,151887.83696761,0
+WMS.US,D,20180705,000000,27.417,27.5096,27.0421,27.4638,255265.59057177,0
+WMS.US,D,20180706,000000,27.5096,27.7458,27.37,27.4638,205733.19680465,0
+WMS.US,D,20180709,000000,27.6522,27.8395,27.417,27.6522,237189.0558781,0
+WMS.US,D,20180710,000000,27.6053,27.699,27.2773,27.6053,198638.22214855,0
+WMS.US,D,20180711,000000,27.3233,27.6522,26.8108,26.9015,169054.42510966,0
+WMS.US,D,20180712,000000,27.1358,27.3233,26.6465,26.8568,182526.04836788,0
+WMS.US,D,20180713,000000,26.8568,27.1827,26.8568,26.9963,120245.37363993,0
+WMS.US,D,20180716,000000,26.9015,27.0421,26.482,26.8108,180893.76276755,0
+WMS.US,D,20180717,000000,26.7641,27.1827,26.7182,27.0421,133086.9567279,0
+WMS.US,D,20180718,000000,26.9963,27.1827,26.6713,27.1358,136990.5973369,0
+WMS.US,D,20180719,000000,26.9963,27.2773,26.8108,27.089,133545.44137408,0
+WMS.US,D,20180720,000000,27.0421,27.1827,26.7182,26.8108,95460.115031477,0
+WMS.US,D,20180723,000000,26.7641,26.8108,26.3166,26.482,144362.46862833,0
+WMS.US,D,20180724,000000,26.6713,27.0421,26.5298,26.6713,143310.06076433,0
+WMS.US,D,20180725,000000,26.6235,26.6713,26.2467,26.3883,132749.86517183,0
+WMS.US,D,20180726,000000,26.3883,26.482,25.9657,26.1071,203184.94516064,0
+WMS.US,D,20180727,000000,26.2019,26.2019,25.547,25.5939,185474.59623472,0
+WMS.US,D,20180730,000000,25.6886,25.9428,25.3128,25.3586,167846.51370045,0
+WMS.US,D,20180731,000000,25.5002,26.2467,25.3128,26.155,181293.0557417,0
+WMS.US,D,20180801,000000,26.0594,26.2926,25.7344,26.2467,238109.0349165,0
+WMS.US,D,20180802,000000,26.155,26.7641,25.8719,26.5766,282826.83827431,0
+WMS.US,D,20180803,000000,26.6235,26.7641,25.8719,26.2926,213997.95942018,0
+WMS.US,D,20180806,000000,26.2467,26.5298,26.1071,26.482,254598.4302004,0
+WMS.US,D,20180807,000000,26.5298,26.6713,26.155,26.4341,132182.02641966,0
+WMS.US,D,20180808,000000,26.482,26.8108,26.0135,26.482,291790.86521892,0
+WMS.US,D,20180809,000000,27.6053,29.0087,27.1827,28.3987,932786.51104409,0
+WMS.US,D,20180810,000000,28.4466,28.8672,28.1665,28.5393,353993.28654992,0
+WMS.US,D,20180813,000000,28.6818,29.0087,28.3987,28.7765,370373.32772783,0
+WMS.US,D,20180814,000000,29.1054,29.8032,29.1054,29.3357,369578.75477426,0
+WMS.US,D,20180815,000000,29.3357,29.4742,28.8204,29.3357,216050.6062169,0
+WMS.US,D,20180816,000000,29.242,30.0364,29.242,29.2879,247187.43221049,0
+WMS.US,D,20180817,000000,29.2879,29.7573,29.1951,29.242,224655.47013451,0
+WMS.US,D,20180820,000000,29.3357,29.6636,29.2879,29.4284,238532.40585894,0
+WMS.US,D,20180821,000000,29.5212,29.851,29.5212,29.7115,396665.46585176,0
+WMS.US,D,20180822,000000,29.7115,30.0823,29.4284,29.4742,249557.10558969,0
+WMS.US,D,20180823,000000,29.3825,29.6636,29.0755,29.5212,293151.27042729,0
+WMS.US,D,20180824,000000,29.6636,30.0823,29.6636,29.7115,233343.60369246,0
+WMS.US,D,20180827,000000,29.8032,30.6455,29.8032,30.2727,328120.50637371,0
+WMS.US,D,20180828,000000,30.3654,30.4112,29.7115,29.7573,203825.01781768,0
+WMS.US,D,20180829,000000,29.7573,30.2727,29.7115,30.177,329075.59911588,0
+WMS.US,D,20180830,000000,30.6285,31.4259,30.3942,31.0501,293951.86287294,0
+WMS.US,D,20180831,000000,31.1917,31.3781,29.3137,29.4095,973540.47887216,0
+WMS.US,D,20180904,000000,29.4543,29.9257,28.8214,29.5949,679993.92846544,0
+WMS.US,D,20180905,000000,29.5949,30.0644,28.7535,29.4543,866121.63959002,0
+WMS.US,D,20180906,000000,29.5012,30.465,29.4095,30.1111,405988.65582336,0
+WMS.US,D,20180907,000000,29.9717,30.3006,29.7105,30.2547,193775.47580267,0
+WMS.US,D,20180910,000000,30.3942,30.5349,29.8789,30.2547,334990.75332577,0
+WMS.US,D,20180911,000000,30.2547,30.4411,29.7384,29.8789,340349.10451896,0
+WMS.US,D,20180912,000000,29.7842,29.8789,29.221,29.4095,309234.3499963,0
+WMS.US,D,20180913,000000,29.5949,29.5949,29.1264,29.548,183447.03065497,0
+WMS.US,D,20180914,000000,29.548,30.0194,29.3617,29.9257,202683.32082127,0
+WMS.US,D,20180917,000000,29.9717,30.5349,29.9257,30.0194,211085.52850577,0
+WMS.US,D,20180918,000000,30.158,30.6753,29.6915,30.3942,162337.67520545,0
+WMS.US,D,20180919,000000,30.4411,30.8627,30.0644,30.3006,240218.86688791,0
+WMS.US,D,20180920,000000,30.2547,30.9574,30.2547,30.8149,378568.86618451,0
+WMS.US,D,20180921,000000,30.8627,31.2375,30.0644,30.3464,1379501.0437325,0
+WMS.US,D,20180924,000000,30.3464,30.3464,29.5949,29.7842,165711.60051207,0
+WMS.US,D,20180925,000000,29.7842,30.0644,29.4543,29.9257,256422.33629836,0
+WMS.US,D,20180926,000000,29.9717,29.9717,29.245,29.268,126482.57067569,0
+WMS.US,D,20180927,000000,29.268,30.0194,29.268,29.6427,197030.01451653,0
+WMS.US,D,20180928,000000,29.6427,29.8311,28.94,28.9868,229031.6408712,0
+WMS.US,D,20181001,000000,29.1733,29.3895,27.9163,28.1436,513900.09020676,0
+WMS.US,D,20181002,000000,28.1615,28.6499,28.1615,28.631,224295.30385884,0
+WMS.US,D,20181003,000000,28.6968,29.1783,28.5163,29.0925,210322.05626125,0
+WMS.US,D,20181004,000000,29.0067,29.24,28.347,28.4037,252326.07194304,0
+WMS.US,D,20181005,000000,28.4416,28.5642,27.9163,28.1147,225495.18927862,0
+WMS.US,D,20181008,000000,28.0887,28.281,27.7209,27.8515,130005.98003545,0
+WMS.US,D,20181009,000000,27.712,27.8515,27.2693,27.3253,200207.30308212,0
+WMS.US,D,20181010,000000,27.3253,27.5226,26.8288,26.8668,225788.13789282,0
+WMS.US,D,20181011,000000,26.6624,26.9495,26.0324,26.0504,164373.26677462,0
+WMS.US,D,20181012,000000,26.453,26.6245,25.6965,26.2278,304225.12934331,0
+WMS.US,D,20181015,000000,26.2178,26.3683,25.7991,26.2557,197006.93979692,0
+WMS.US,D,20181016,000000,26.3683,27.2306,26.154,27.1946,146890.65529878,0
+WMS.US,D,20181017,000000,26.9594,27.1169,26.3883,26.8837,188900.69047263,0
+WMS.US,D,20181018,000000,26.6155,26.6435,25.8051,25.8051,200707.92417281,0
+WMS.US,D,20181019,000000,25.7703,26.1351,25.3198,25.4882,192584.61962099,0
+WMS.US,D,20181022,000000,25.545,26.0973,25.4115,25.7892,135988.35190683,0
+WMS.US,D,20181023,000000,25.3836,26.1151,25.1692,25.7892,182285.26868497,0
+WMS.US,D,20181024,000000,25.6866,26.0324,24.7087,24.7376,216640.51644,0
+WMS.US,D,20181025,000000,24.9798,25.6676,24.9798,25.235,225463.0853209,0
+WMS.US,D,20181026,000000,24.8951,25.6387,24.5123,25.1493,186346.41933654,0
+WMS.US,D,20181029,000000,25.5639,25.8521,24.7177,24.9798,275988.69527997,0
+WMS.US,D,20181030,000000,24.9988,25.9278,24.8124,25.8611,220694.64435082,0
+WMS.US,D,20181031,000000,26.2178,26.5866,25.9836,26.0683,265208.78822682,0
+WMS.US,D,20181101,000000,26.3963,26.8886,26.0683,26.8118,196089.97050453,0
+WMS.US,D,20181102,000000,26.9594,27.2026,26.4053,26.5298,184791.38388449,0
+WMS.US,D,20181105,000000,26.5009,26.5766,25.9078,26.3493,241030.49506902,0
+WMS.US,D,20181106,000000,26.2926,27.0073,26.2926,26.6155,179909.57581371,0
+WMS.US,D,20181107,000000,26.9694,27.2126,26.4053,27.1378,261401.45949098,0
+WMS.US,D,20181108,000000,26.6056,27.5415,24.6719,26.0225,585741.72484318,0
+WMS.US,D,20181109,000000,25.6486,26.5298,25.4693,26.1251,302377.14527706,0
+WMS.US,D,20181112,000000,25.9647,26.3493,25.0735,25.1414,224777.86647331,0
+WMS.US,D,20181113,000000,25.0177,25.8241,24.7934,24.8582,219921.1396195,0
+WMS.US,D,20181114,000000,25.0934,25.3276,24.8671,25.0088,122691.29391871,0
+WMS.US,D,20181115,000000,24.9151,25.8611,24.6629,25.8241,248426.44432875,0
+WMS.US,D,20181116,000000,25.554,25.8241,25.2529,25.4783,249073.53972653,0
+WMS.US,D,20181119,000000,25.4115,25.6776,24.9241,25.1024,203062.54882183,0
+WMS.US,D,20181120,000000,24.7656,25.3556,24.2971,24.3619,176577.78695158,0
+WMS.US,D,20181121,000000,24.3997,25.0934,24.3997,24.6988,102772.79465087,0
+WMS.US,D,20181123,000000,24.5961,24.8124,24.4086,24.4176,63370.202793068,0
+WMS.US,D,20181126,000000,24.6429,24.9051,24.2412,24.5872,285751.30817285,0
+WMS.US,D,20181127,000000,24.5123,25.1692,24.5123,24.8124,276103.06562935,0
+WMS.US,D,20181128,000000,24.8871,25.7514,24.6629,25.7324,304487.98049714,0
+WMS.US,D,20181129,000000,25.6108,25.7603,25.1861,25.534,132200.08489588,0
+WMS.US,D,20181130,000000,25.4493,25.8421,25.4105,25.6576,171829.41095507,0
+WMS.US,D,20181203,000000,26.0594,26.1969,25.4006,25.9188,216830.13044028,0
+WMS.US,D,20181204,000000,25.7603,25.9477,24.4336,24.5273,202632.15513865,0
+WMS.US,D,20181206,000000,24.0658,24.4994,23.9054,24.2562,221301.60980145,0
+WMS.US,D,20181207,000000,24.2841,24.6968,23.9332,24.2273,144932.31387786,0
+WMS.US,D,20181210,000000,24.1227,24.7904,23.5883,23.7359,141199.22554424,0
+WMS.US,D,20181211,000000,24.1794,24.3779,23.1717,23.4259,226350.96040159,0
+WMS.US,D,20181212,000000,23.5785,24.0947,23.3412,23.5695,165994.51663948,0
+WMS.US,D,20181213,000000,23.6811,23.9332,23.0381,23.096,186493.89689232,0
+WMS.US,D,20181214,000000,23.0501,23.8574,22.9185,23.0311,193400.26079682,0
+WMS.US,D,20181217,000000,23.0311,23.096,22.2887,22.459,204571.43483467,0
+WMS.US,D,20181218,000000,22.8149,23.3691,22.4869,22.9923,186189.91254266,0
+WMS.US,D,20181219,000000,23.069,23.5116,22.4959,22.6812,149080.74716448,0
+WMS.US,D,20181220,000000,22.5597,23.0023,22.4869,22.758,278171.76440492,0
+WMS.US,D,20181221,000000,22.758,22.9185,22.0713,22.2787,392239.13268113,0
+WMS.US,D,20181224,000000,22.2019,22.4302,21.838,21.867,77797.922042132,0
+WMS.US,D,20181226,000000,22.0534,22.8059,21.6745,22.768,107346.60537728,0
+WMS.US,D,20181227,000000,22.3922,22.8249,22.1091,22.8059,159806.47878896,0
+WMS.US,D,20181228,000000,22.9564,23.1637,22.6265,22.6812,164721.39406615,0
+WMS.US,D,20181231,000000,22.8907,22.9923,22.4969,22.8149,142413.15644553,0
+WMS.US,D,20190102,000000,22.4402,23.1867,22.4352,22.778,260536.6591299,0
+WMS.US,D,20190103,000000,22.6265,23.079,22.4212,22.7302,195674.62555154,0
+WMS.US,D,20190104,000000,23.087,23.3412,22.8537,23.1438,231217.7197422,0
+WMS.US,D,20190107,000000,23.1537,23.8396,22.778,23.8007,208864.33593103,0
+WMS.US,D,20190108,000000,24.1316,24.6888,23.8964,24.3319,278036.32583329,0
+WMS.US,D,20190109,000000,24.4715,24.6499,24.0847,24.4047,322133.11825894,0
+WMS.US,D,20190110,000000,24.3957,24.6499,24.2941,24.621,172294.91834201,0
+WMS.US,D,20190111,000000,24.5842,24.6789,23.8764,24.037,240307.15277164,0
+WMS.US,D,20190114,000000,23.8674,24.3509,23.7917,23.8007,121931.8346689,0
+WMS.US,D,20190115,000000,23.8485,23.9521,23.5306,23.9432,148671.42170355,0
+WMS.US,D,20190116,000000,23.9621,24.1137,23.5495,23.5883,178818.04125123,0
+WMS.US,D,20190117,000000,23.5116,23.8764,23.5116,23.6172,155584.8083488,0
+WMS.US,D,20190118,000000,23.6901,24.0468,23.5405,23.8964,518963.4862884,0
+WMS.US,D,20190122,000000,23.7449,23.9243,23.2584,23.3162,253535.98984961,0
+WMS.US,D,20190123,000000,23.4349,23.4727,22.9923,23.1717,237635.50154014,0
+WMS.US,D,20190124,000000,23.2484,23.4588,23.0671,23.2295,313101.87365286,0
+WMS.US,D,20190125,000000,23.4169,23.8574,23.0311,23.106,264947.94357035,0
+WMS.US,D,20190128,000000,22.786,23.069,22.5786,22.8817,897937.66493912,0
+WMS.US,D,20190129,000000,22.9844,24.0468,22.9145,23.6721,501099.64031463,0
+WMS.US,D,20190130,000000,23.8574,23.8574,23.2964,23.4259,327083.14723988,0
+WMS.US,D,20190131,000000,23.5206,24.1316,23.3062,23.9901,873932.93380274,0
+WMS.US,D,20190201,000000,23.9901,24.4136,23.5016,23.6073,302889.8053519,0
+WMS.US,D,20190204,000000,23.6262,23.8764,23.4827,23.7539,368401.94407409,0
+WMS.US,D,20190205,000000,23.8206,24.4994,23.5973,24.3957,860291.76151781,0
+WMS.US,D,20190206,000000,24.4047,24.6888,24.2751,24.4136,462045.17574835,0
+WMS.US,D,20190207,000000,24.2273,25.8241,23.4598,23.6073,928739.40587402,0
+WMS.US,D,20190208,000000,23.379,23.8864,22.768,22.9644,484477.81620515,0
+WMS.US,D,20190211,000000,22.9923,23.2484,22.8249,22.9106,292698.80527318,0
+WMS.US,D,20190212,000000,23.0212,23.5495,22.9744,23.5206,373267.70016601,0
+WMS.US,D,20190213,000000,23.5405,24.1984,23.4827,24.1516,363775.96441639,0
+WMS.US,D,20190214,000000,24.0658,24.2841,23.8674,24.018,279778.96878827,0
+WMS.US,D,20190215,000000,24.1516,24.6121,24.1316,24.3779,312554.09987427,0
+WMS.US,D,20190219,000000,24.1594,24.4426,24.0468,24.2941,225631.63109893,0
+WMS.US,D,20190220,000000,24.3219,24.7536,24.3219,24.3779,422448.95689556,0
+WMS.US,D,20190221,000000,24.2751,24.5273,24.1416,24.4047,460784.09215917,0
+WMS.US,D,20190222,000000,24.4136,24.6499,24.2981,24.5842,248351.20067784,0
+WMS.US,D,20190225,000000,24.6499,24.8004,24.1037,24.2362,188726.12520254,0
+WMS.US,D,20190226,000000,24.2273,24.4426,23.9243,24.2174,482147.26952442,0
+WMS.US,D,20190227,000000,24.0558,24.3249,23.9861,24.1416,232521.94302457,0
+WMS.US,D,20190228,000000,24.1594,24.1594,23.9134,23.9901,202915.07126606,0
+WMS.US,D,20190301,000000,24.1794,24.4246,24.037,24.3329,175196.31352095,0
+WMS.US,D,20190304,000000,24.4057,24.5103,24.1884,24.3229,203049.50658901,0
+WMS.US,D,20190305,000000,24.3229,24.3229,23.6891,23.7069,266671.52480044,0
+WMS.US,D,20190306,000000,23.7069,23.8176,23.2454,23.3132,270845.03930403,0
+WMS.US,D,20190307,000000,23.3033,23.3761,22.8777,22.9604,241476.94073106,0
+WMS.US,D,20190308,000000,22.8309,23.1607,22.8309,22.9704,151060.15680765,0
+WMS.US,D,20190311,000000,23.0172,23.7349,23.0172,23.698,261850.91489907,0
+WMS.US,D,20190312,000000,23.7159,23.9611,23.6891,23.8954,308762.82311728,0
+WMS.US,D,20190313,000000,23.9711,24.2174,23.9044,24.1984,531173.02270875,0
+WMS.US,D,20190314,000000,24.1594,24.2174,23.9511,24.008,290430.46001053,0
+WMS.US,D,20190315,000000,24.1594,24.4436,23.9901,24.1316,461790.35058395,0
+WMS.US,D,20190318,000000,24.1316,24.6898,24.018,24.6131,269138.51330148,0
+WMS.US,D,20190319,000000,24.6898,24.8114,24.1516,24.313,349403.42384465,0
+WMS.US,D,20190320,000000,24.2562,24.5472,23.8954,24.0847,284540.38701761,0
+WMS.US,D,20190321,000000,23.9611,24.5373,23.7767,24.2174,355146.0192818,0
+WMS.US,D,20190322,000000,24.0468,24.313,23.4519,23.4708,380104.83991168,0
+WMS.US,D,20190325,000000,23.5196,23.8854,23.3132,23.8754,436737.22457828,0
+WMS.US,D,20190326,000000,24.037,24.2941,23.8664,24.1594,338389.75984937,0
+WMS.US,D,20190327,000000,24.1516,24.3229,24.0658,24.1984,113878.7575246,0
+WMS.US,D,20190328,000000,24.2462,24.4146,23.8954,24.1037,143120.44676405,0
+WMS.US,D,20190329,000000,24.3041,24.4536,24.1594,24.3229,161456.82286551,0
+WMS.US,D,20190401,000000,24.4626,24.8483,24.3589,24.7834,203251.15957344,0
+WMS.US,D,20190402,000000,24.7556,24.7556,24.2941,24.4905,161838.05736343,0
+WMS.US,D,20190403,000000,24.7267,24.7834,24.4436,24.6619,158474.16454359,0
+WMS.US,D,20190404,000000,24.7077,25.1891,24.6519,25.1224,251162.30347568,0
+WMS.US,D,20190405,000000,25.2559,25.8031,25.0457,25.7374,367589.31264431,0
+WMS.US,D,20190408,000000,25.5869,25.9148,25.5012,25.8671,157059.58390656,0
+WMS.US,D,20190409,000000,25.7653,25.7753,25.4812,25.529,279423.818756,0
+WMS.US,D,20190410,000000,25.6258,25.8769,25.529,25.8769,205949.89851926,0
+WMS.US,D,20190411,000000,25.8958,26.0564,25.7941,25.9905,428649.03373021,0
+WMS.US,D,20190412,000000,26.17,26.2547,25.9438,26.0853,182488.92816677,0
+WMS.US,D,20190415,000000,26.1521,26.443,26.1521,26.2168,216723.78608033,0
+WMS.US,D,20190416,000000,26.2826,26.4919,26.1799,26.472,198223.88044423,0
+WMS.US,D,20190417,000000,26.5966,26.7671,26.0653,26.1521,120477.12408472,0
+WMS.US,D,20190418,000000,26.0853,26.3196,25.7941,25.9248,150325.77877481,0
+WMS.US,D,20190422,000000,25.7564,25.8201,25.5012,25.5869,192007.75163072,0
+WMS.US,D,20190423,000000,25.5779,25.8769,25.4333,25.6348,200750.06061732,0
+WMS.US,D,20190424,000000,25.6348,25.9438,25.6058,25.8031,209888.65283203,0
+WMS.US,D,20190425,000000,25.6348,26.162,25.4623,26.0564,304579.27612691,0
+WMS.US,D,20190426,000000,26.0753,26.5298,26.0145,26.3295,133410.00280245,0
+WMS.US,D,20190429,000000,26.3196,26.472,26.0853,26.472,274310.26024043,0
+WMS.US,D,20190430,000000,26.4242,26.5687,26.2826,26.472,295120.64758368,0
+WMS.US,D,20190501,000000,26.3953,26.7761,26.3583,26.3673,168422.37844205,0
+WMS.US,D,20190502,000000,26.3583,26.5298,26.1421,26.3873,130616.95848082,0
+WMS.US,D,20190503,000000,26.5488,27.2743,26.5488,27.1986,121045.96608557,0
+WMS.US,D,20190506,000000,26.796,26.9145,26.5776,26.796,109922.94798429,0
+WMS.US,D,20190507,000000,26.5587,26.8498,26.0195,26.2089,137031.73053273,0
+WMS.US,D,20190508,000000,26.2368,26.2916,26.0195,26.1889,165827.9773588,0
+WMS.US,D,20190509,000000,26.0005,26.2268,25.8061,26.1331,189511.668918,0
+WMS.US,D,20190510,000000,25.9148,26.463,25.8621,26.2547,175229.42072735,0
+WMS.US,D,20190513,000000,25.7184,26.0653,25.3956,25.5101,370997.348406,0
+WMS.US,D,20190514,000000,25.6158,26.1131,25.4862,26.0095,127094.55236973,0
+WMS.US,D,20190515,000000,25.7105,26.1041,25.6436,26.0653,85633.294223148,0
+WMS.US,D,20190516,000000,26.0374,26.4152,26.0374,26.3196,102502.92075628,0
+WMS.US,D,20190517,000000,26.0653,26.2726,25.4723,25.5012,321491.03910454,0
+WMS.US,D,20190520,000000,25.2559,25.7941,25.0417,25.5869,210394.29016611,0
+WMS.US,D,20190521,000000,25.7474,26.1421,25.7374,26.1131,174820.09526642,0
+WMS.US,D,20190522,000000,25.8858,26.3633,25.7941,25.8958,169980.42364014,0
+WMS.US,D,20190523,000000,27.2076,28.7835,26.8118,28.2193,901434.98983324,0
+WMS.US,D,20190524,000000,28.311,29.229,27.8325,28.2741,437682.28483366,0
+WMS.US,D,20190528,000000,28.4247,28.4247,27.4628,27.5775,356247.58633107,0
+WMS.US,D,20190529,000000,27.416,27.6911,27.0521,27.4628,470476.47764455,0
+WMS.US,D,20190530,000000,27.5775,27.8785,27.388,27.7,333138.7562648,0
+WMS.US,D,20190531,000000,27.5026,28.5722,27.5026,28.1107,298153.46833953,0
+WMS.US,D,20190603,000000,28.295,29.3357,28.1286,29.1891,324045.31024063,0
+WMS.US,D,20190604,000000,29.4623,29.6995,29.268,29.5999,598610.39564546,0
+WMS.US,D,20190605,000000,29.7592,29.7592,29.2091,29.3547,220513.05633996,0
+WMS.US,D,20190606,000000,29.277,29.6098,29.0537,29.5609,204972.73430617,0
+WMS.US,D,20190607,000000,29.5999,29.9447,29.5122,29.7494,162866.38725915,0
+WMS.US,D,20190610,000000,29.857,31.0321,29.7732,30.6793,404407.53590565,0
+WMS.US,D,20190611,000000,30.7959,31.0521,30.3165,30.3754,191351.62699481,0
+WMS.US,D,20190612,000000,30.3654,30.5567,29.9447,30.3852,249607.26802363,0
+WMS.US,D,20190613,000000,30.6195,30.7282,30.3654,30.4551,150967.8579292,0
+WMS.US,D,20190614,000000,30.3754,30.8747,30.1301,30.7571,202257.94338148,0
+WMS.US,D,20190617,000000,30.8249,30.8547,30.2188,30.4451,200707.92417281,0
+WMS.US,D,20190618,000000,30.7282,31.1787,30.6962,30.7382,165460.78834238,0
+WMS.US,D,20190619,000000,30.7571,30.7571,30.4551,30.6893,161796.9241676,0
+WMS.US,D,20190620,000000,30.9344,31.1977,30.4152,31.1887,127833.94664597,0
+WMS.US,D,20190621,000000,31.0122,31.2375,30.5518,30.5796,445082.2470881,0
+WMS.US,D,20190624,000000,30.7571,31.2176,30.6495,31.1308,149319.52035002,0
+WMS.US,D,20190625,000000,31.2176,31.3551,30.9046,31.2964,171146.19860485,0
+WMS.US,D,20190626,000000,31.3651,31.5515,31.1887,31.3551,220799.98546208,0
+WMS.US,D,20190627,000000,31.4649,31.9541,31.3452,31.6302,211443.68828409,0
+WMS.US,D,20190628,000000,31.7867,32.2562,31.4549,32.1406,421753.70556119,0
+WMS.US,D,20190701,000000,32.3449,32.5901,31.8256,31.8844,252100.34099031,0
+WMS.US,D,20190702,000000,31.9044,32.1406,31.5515,32.1007,262559.20846626,0
+WMS.US,D,20190703,000000,32.2084,32.7386,32.1496,32.6599,85201.897291286,0
+WMS.US,D,20190705,000000,32.4915,32.6001,32.1207,32.3449,138913.82505406,0
+WMS.US,D,20190708,000000,32.2861,32.4516,31.9541,31.9931,399849.7771581,0
+WMS.US,D,20190709,000000,31.8944,31.8944,31.5446,31.8256,135897.05627707,0
+WMS.US,D,20190710,000000,32.022,32.1207,31.4549,31.7967,139040.23438757,0
+WMS.US,D,20190711,000000,31.8356,31.8744,31.4747,31.6701,81991.501519295,0
+WMS.US,D,20190712,000000,31.7369,32.2761,31.5814,32.1306,214278.86905022,0
+WMS.US,D,20190715,000000,32.2761,32.2761,31.7369,31.8944,109527.66800487,0
+WMS.US,D,20190716,000000,31.9541,32.6499,31.9541,32.3349,153771.93798631,0
+WMS.US,D,20190717,000000,32.3259,32.4316,31.8545,31.9343,225029.68189168,0
+WMS.US,D,20190718,000000,31.8844,32.0708,31.5216,31.6901,398493.38494444,0
+WMS.US,D,20190719,000000,31.7089,31.9881,31.5515,31.6801,255833.42932394,0
+WMS.US,D,20190722,000000,31.4827,31.9144,31.1697,31.4827,448264.55189708,0
+WMS.US,D,20190723,000000,31.7089,31.9144,31.5016,31.9144,209363.95377305,0
+WMS.US,D,20190724,000000,31.8944,32.9331,31.7967,32.7686,402666.89944802,0
+WMS.US,D,20190725,000000,32.6998,33.1394,32.6499,32.8473,246331.66108752,0
+WMS.US,D,20190726,000000,32.9828,33.1094,32.5802,32.8662,167587.67554133,0
+WMS.US,D,20190729,000000,32.8374,32.8662,32.1496,32.2662,140430.73705632,0
+WMS.US,D,20190730,000000,31.9144,32.7785,31.9144,32.5901,222407.18984544,0
+WMS.US,D,20190731,000000,32.7984,33.1294,32.1306,32.2761,282371.36337416,0
+WMS.US,D,20190801,000000,31.2375,34.5886,28.4337,33.0805,556110.77511638,0
+WMS.US,D,20190802,000000,32.9828,33.0705,32.3111,32.8573,347294.59512193,0
+WMS.US,D,20190805,000000,32.3449,33.0805,32.2861,32.6499,390386.13237148,0
+WMS.US,D,20190806,000000,32.8573,33.235,32.4716,32.8374,440134.22460452,0
+WMS.US,D,20190807,000000,32.5303,33.0705,32.4416,32.7785,387571.01657891,0
+WMS.US,D,20190808,000000,33.1593,33.245,32.7098,33.1593,464487.08303242,0
+WMS.US,D,20190809,000000,33.1981,33.3048,32.5702,32.6998,260901.84164897,0
+WMS.US,D,20190812,000000,32.5702,32.7735,32.3549,32.5403,163578.69382105,0
+WMS.US,D,20190813,000000,32.3449,32.7486,32.1595,32.2861,222899.7849467,0
+WMS.US,D,20190814,000000,31.7279,32.022,31.2864,31.5316,251016.83241727,0
+WMS.US,D,20190815,000000,31.6901,31.8256,31.2276,31.3352,225170.13670671,0
+WMS.US,D,20190816,000000,31.5216,31.7768,31.3352,31.5116,298017.02651922,0
+WMS.US,D,20190819,000000,31.8256,32.0908,31.1508,31.6701,490783.23415107,0
+WMS.US,D,20190820,000000,31.6602,32.1306,31.3053,31.8156,200613.61879701,0
+WMS.US,D,20190821,000000,32.1007,32.2612,31.7768,31.8446,155444.35353377,0
+WMS.US,D,20190822,000000,31.9731,32.1695,31.5416,31.5615,140560.15613588,0
+WMS.US,D,20190823,000000,31.4747,31.4827,30.5518,30.5996,336926.02002707,0
+WMS.US,D,20190826,000000,30.7859,30.9096,30.3364,30.6594,282803.7635547,0
+WMS.US,D,20190827,000000,30.8847,31.2276,30.465,30.6693,220644.48191688,0
+WMS.US,D,20190828,000000,30.5796,30.8647,30.465,30.6495,182648.44470669,0
+WMS.US,D,20190829,000000,30.8857,31.4946,30.7571,31.2784,150757.17570667,0
+WMS.US,D,20190830,000000,31.2784,31.4847,30.4042,30.8557,255175.29819067,0
+WMS.US,D,20190903,000000,30.7661,30.9255,30.4739,30.6793,341225.94386419,0
+WMS.US,D,20190904,000000,29.5092,29.9807,28.338,29.0984,1073772.0446198,0
+WMS.US,D,20190905,000000,29.6666,30.168,29.2051,29.7365,609300.01031752,0
+WMS.US,D,20190906,000000,31.5843,32.1047,30.9654,31.5346,4420136.1035441,0
+WMS.US,D,20190909,000000,31.7299,32.1834,31.4469,31.8684,886629.04583229,0
+WMS.US,D,20190910,000000,31.8486,31.8486,30.7382,30.776,815606.06211773,0
+WMS.US,D,20190911,000000,30.9554,31.4069,30.6793,31.2484,811729.50922305,0
+WMS.US,D,20190912,000000,31.2385,31.3771,30.9454,30.9754,436483.40266255,0
+WMS.US,D,20190913,000000,31.4569,31.9084,31.102,31.6532,655266.85828036,0
+WMS.US,D,20190916,000000,31.5745,32.7346,31.4569,32.6759,426769.94895492,0
+WMS.US,D,20190917,000000,32.636,33.0287,32.4466,32.7148,441113.39531497,0
+WMS.US,D,20190918,000000,32.6858,32.9011,32.3499,32.7944,478666.99985784,0
+WMS.US,D,20190919,000000,32.7944,32.9301,32.5563,32.5563,397902.47147265,0
+WMS.US,D,20190920,000000,32.5961,32.631,32.1346,32.2034,784357.87552079,0
+WMS.US,D,20190923,000000,31.9871,32.3699,31.7299,31.7599,203500.96849444,0
+WMS.US,D,20190924,000000,31.7399,31.9971,31.2017,31.4069,405227.19007619,0
+WMS.US,D,20190925,000000,31.3571,32.0748,31.2584,31.9671,301334.76989984,0
+WMS.US,D,20190926,000000,31.8684,32.0648,31.6053,31.7798,272765.25727515,0
+WMS.US,D,20190927,000000,31.8784,32.036,31.5146,31.8097,206300.03230814,0
+WMS.US,D,20190930,000000,31.8386,32.1635,31.6382,31.7219,490411.02889125,0
+WMS.US,D,20191001,000000,31.9871,32.4865,31.4269,31.4569,561513.26925142,0
+WMS.US,D,20191002,000000,31.3172,31.4269,30.8159,31.0331,950675.43823483,0
+WMS.US,D,20191003,000000,31.0331,31.2096,30.5418,30.9654,633045.90329478,0
+WMS.US,D,20191004,000000,31.2684,33.1663,31.2684,33.1463,543082.58777416,0
+WMS.US,D,20191007,000000,32.9898,33.3028,32.6858,33.0576,348311.88928217,0
+WMS.US,D,20191008,000000,32.9598,33.4903,32.8533,32.9301,306699.1405851,0
+WMS.US,D,20191009,000000,33.1663,33.7563,33.1364,33.6397,286701.38467163,0
+WMS.US,D,20191010,000000,33.7763,34.2667,33.6447,33.8451,294321.05838672,0
+WMS.US,D,20191011,000000,34.2178,34.789,34.1181,34.492,473031.75202932,0
+WMS.US,D,20191014,000000,34.3933,34.6803,34.2567,34.3345,264607.84226826,0
+WMS.US,D,20191015,000000,34.492,35.1348,34.453,34.9655,537844.62642243,0
+WMS.US,D,20191016,000000,34.9055,35.6332,34.9055,35.6332,438589.22163925,0
+WMS.US,D,20191017,000000,35.7209,36.4875,35.7209,35.9093,348645.9710922,0
+WMS.US,D,20191018,000000,35.7409,36.009,35.4448,35.712,580458.61730088,0
+WMS.US,D,20191021,000000,35.9193,36.2044,35.4448,35.5435,268662.97342776,0
+WMS.US,D,20191022,000000,35.5435,35.9542,35.406,35.5535,304582.28587294,0
+WMS.US,D,20191023,000000,35.5147,35.9891,35.2794,35.5236,415097.1505777,0
+WMS.US,D,20191024,000000,35.5934,36.1087,35.1747,35.3472,222104.20874445,0
+WMS.US,D,20191025,000000,35.2027,36.1087,35.2027,35.5236,306875.71235256,0
+WMS.US,D,20191028,000000,35.6921,36.2144,35.5934,36.1645,246464.08991311,0
+WMS.US,D,20191029,000000,35.9792,36.6649,35.9193,36.2821,240363.33469765,0
+WMS.US,D,20191030,000000,36.2623,36.5373,36.0589,36.4297,223278.00969858,0
+WMS.US,D,20191031,000000,36.3897,36.7038,36.0788,36.3897,622183.72984999,0
+WMS.US,D,20191101,000000,36.6649,37.1871,36.2821,36.8224,277520.65601242,0
+WMS.US,D,20191104,000000,37.0497,37.1484,36.4487,36.8224,371817.00257654,0
+WMS.US,D,20191105,000000,36.8822,37.0994,36.5562,37.0097,298288.90691116,0
+WMS.US,D,20191106,000000,36.8922,37.4035,36.5562,37.3157,484925.26511586,0
+WMS.US,D,20191107,000000,37.3067,39.0163,36.9899,37.3557,487461.47777574,0
+WMS.US,D,20191108,000000,37.1394,37.8341,36.9998,37.3157,497224.09066862,0
+WMS.US,D,20191111,000000,37.2171,37.4035,36.936,37.3067,294556.82182623,0
+WMS.US,D,20191112,000000,37.4424,37.9039,37.2869,37.8441,287399.64575204,0
+WMS.US,D,20191113,000000,37.5102,37.5202,36.2891,36.4875,763660.85527824,0
+WMS.US,D,20191114,000000,36.4487,37.0597,36.2533,36.7625,533576.80654303,0
+WMS.US,D,20191115,000000,36.9599,37.0297,36.0688,36.1645,312885.17193825,0
+WMS.US,D,20191118,000000,36.0887,36.3699,35.9891,36.1555,470865.7381319,0
+WMS.US,D,20191119,000000,36.2144,36.2721,35.8096,35.8196,305929.6488485,0
+WMS.US,D,20191120,000000,35.7409,36.1844,35.4648,36.0589,660236.95223487,0
+WMS.US,D,20191121,000000,36.1744,36.6061,35.9392,36.029,350647.4522063,0
+WMS.US,D,20191122,000000,36.1287,36.2533,35.9193,36.2233,232096.56558478,0
+WMS.US,D,20191125,000000,36.322,36.9022,36.2393,36.6459,223218.81802654,0
+WMS.US,D,20191126,000000,36.6549,37.237,36.5662,37.1583,322396.97266146,0
+WMS.US,D,20191127,000000,37.2869,37.8162,37.2869,37.5709,210285.93930881,0
+WMS.US,D,20191129,000000,37.5609,37.8759,37.4822,37.6009,154072.91258993,0
+WMS.US,D,20191202,000000,37.541,37.6208,37.1484,37.2271,337926.25895978,0
+WMS.US,D,20191203,000000,37.4434,38.2019,37.257,38.0544,370759.57846914,0
+WMS.US,D,20191204,000000,38.3704,38.6773,37.9457,37.9856,316491.85093835,0
+WMS.US,D,20191205,000000,37.9856,38.3165,37.6686,37.8162,647283.00529489,0
+WMS.US,D,20191206,000000,38.1521,38.3604,37.8859,38.0046,315343.13120119,0
+WMS.US,D,20191209,000000,37.6776,38.0046,37.4134,37.4334,597928.18654392,0
+WMS.US,D,20191210,000000,37.3357,37.6208,36.8214,36.8912,381098.05610364,0
+WMS.US,D,20191211,000000,36.8115,37.2071,36.6639,37.0497,386561.74840809,0
+WMS.US,D,20191212,000000,36.9012,37.2171,36.8214,36.95,473149.13212473,0
+WMS.US,D,20191213,000000,36.8812,37.3746,36.8812,37.1484,275947.56208414,0
+WMS.US,D,20191216,000000,37.3157,37.6876,37.242,37.6308,431184.24314141,0
+WMS.US,D,20191217,000000,37.6308,37.8859,37.541,37.8859,264018.93529384,0
+WMS.US,D,20191218,000000,38.7621,39.3551,38.3016,39.3551,610460.76903882,0
+WMS.US,D,20191219,000000,39.2554,39.5705,38.7919,39.1478,409251.22052663,0
+WMS.US,D,20191220,000000,39.2176,39.405,38.8219,39.1877,1450864.1287492,0
+WMS.US,D,20191223,000000,39.3352,39.3352,38.6435,38.6723,238626.71123474,0
+WMS.US,D,20191224,000000,38.6236,38.8707,38.5069,38.8219,78377.799778448,0
+WMS.US,D,20191226,000000,38.6923,39.109,38.4969,39.0202,164123.45785362,0
+WMS.US,D,20191227,000000,39.0691,39.1977,38.6146,38.7521,179759.08851189,0
+WMS.US,D,20191230,000000,38.8617,38.9704,38.2188,38.4779,158532.35296695,0
+WMS.US,D,20191231,000000,38.3704,38.6624,38.187,38.2717,276197.37100515,0
+WMS.US,D,20200102,000000,38.4302,38.7222,37.9059,38.7222,287914.31232424,0
+WMS.US,D,20200103,000000,38.3116,38.8617,38.0744,38.7919,222303.85523152,0
+WMS.US,D,20200106,000000,38.5169,39.099,38.3414,39.0202,278217.91384414,0
+WMS.US,D,20200107,000000,38.8119,39.1179,38.2019,38.5766,199398.68464705,0
+WMS.US,D,20200108,000000,38.5666,39.8565,38.5666,39.5216,347757.09276283,0
+WMS.US,D,20200109,000000,39.6592,40.2014,39.5606,39.6592,340432.37415929,0
+WMS.US,D,20200110,000000,39.5306,39.709,39.099,39.4738,193472.49470169,0
+WMS.US,D,20200113,000000,39.5903,40.3011,39.5903,40.0438,275721.83113142,0
+WMS.US,D,20200114,000000,40.0538,40.3011,39.5126,40.1914,246059.78069558,0
+WMS.US,D,20200115,000000,40.0728,40.6041,39.9164,40.3609,204330.65515177,0
+WMS.US,D,20200116,000000,40.5173,41.1373,40.5173,40.6539,219937.19159836,0
+WMS.US,D,20200117,000000,40.8822,41.3656,40.7985,41.1673,330703.87172149,0
+WMS.US,D,20200121,000000,41.0596,41.7375,40.9081,41.6886,275279.39846409,0
+WMS.US,D,20200122,000000,41.7473,42.3414,41.6288,41.8471,256997.19779128,0
+WMS.US,D,20200123,000000,41.6686,42.2926,41.3706,42.2427,267576.45510867,0
+WMS.US,D,20200124,000000,42.2727,42.2727,41.4154,41.6886,201551.65631164,0
+WMS.US,D,20200127,000000,41.1772,42.0455,40.8423,41.9258,207558.1061513,0
+WMS.US,D,20200128,000000,42.0843,42.2467,41.6387,41.7872,165219.0054108,0
+WMS.US,D,20200129,000000,41.8471,42.1431,41.6387,41.9558,218414.26010402,0
+WMS.US,D,20200130,000000,41.7473,42.2777,41.533,42.153,291644.39091182,0
+WMS.US,D,20200131,000000,42.0055,42.2477,40.8124,40.9599,264278.77670163,0
+WMS.US,D,20200203,000000,41.1174,41.4743,40.8324,41.237,312772.80808623,0
+WMS.US,D,20200204,000000,41.7473,41.8769,41.4244,41.5043,230141.23390989,0
+WMS.US,D,20200205,000000,41.8172,42.3126,41.4943,42.2926,255736.11420209,0
+WMS.US,D,20200206,000000,42.4292,45.8082,41.1971,45.7583,546893.92950472,0
+WMS.US,D,20200207,000000,45.9368,47.2365,44.2224,45.0984,425770.71327089,0
+WMS.US,D,20200210,000000,45.4154,45.7285,44.8503,45.3965,355066.76263618,0
+WMS.US,D,20200211,000000,45.5132,45.6616,45.1772,45.5231,292777.05867012,0
+WMS.US,D,20200212,000000,45.8182,46.7153,45.8182,46.3803,525531.75538816,0
+WMS.US,D,20200213,000000,46.3006,47.7998,46.0734,47.4549,303755.60896165,0
+WMS.US,D,20200214,000000,47.5036,48.0241,46.7252,47.9941,412178.70017122,0
+WMS.US,D,20200218,000000,47.7608,49.1573,47.5336,49.0198,867302.4632849,0
+WMS.US,D,20200219,000000,49.0985,50.8448,49.0198,50.173,786358.35338622,0
+WMS.US,D,20200220,000000,49.9558,50.8249,49.1125,50.0055,524056.9798304,0
+WMS.US,D,20200221,000000,49.8889,49.8889,48.8981,49.1673,322026.773899,0
+WMS.US,D,20200224,000000,47.722,48.606,47.4349,47.5336,316376.4773403,0
+WMS.US,D,20200225,000000,47.5823,47.5823,44.7256,44.9002,501320.35502395,0
+WMS.US,D,20200226,000000,44.9499,46.0734,44.2711,44.8503,356873.6135066,0
+WMS.US,D,20200227,000000,43.9452,44.4397,42.5378,42.6046,568687.50055315,0
+WMS.US,D,20200228,000000,41.3198,41.9348,39.9104,41.3327,661951.50422684,0
+WMS.US,D,20200302,000000,41.569,43.1887,40.4456,43.1389,511258.53643563,0
+WMS.US,D,20200303,000000,43.1488,44.5034,42.5228,43.3671,616080.96813717,0
+WMS.US,D,20200304,000000,44.1754,46.2298,43.3671,46.1301,908925.24446877,0
+WMS.US,D,20200305,000000,44.9849,46.0314,43.7798,44.0669,563783.62101143,0
+WMS.US,D,20200306,000000,42.9225,44.2951,42.468,44.1565,467157.73101525,0
+WMS.US,D,20200309,000000,41.4723,43.2385,41.3626,43.0602,832137.59384613,0
+WMS.US,D,20200310,000000,44.0669,44.3549,41.3427,43.6612,932158.4773712,0
+WMS.US,D,20200311,000000,42.5857,42.8129,39.9403,40.4636,520398.13189901,0
+WMS.US,D,20200312,000000,37.8262,37.9159,33.3436,33.6417,684866.70729811,0
+WMS.US,D,20200313,000000,35.4657,36.3748,33.0675,36.3649,603941.65912433,0
+WMS.US,D,20200316,000000,31.093,32.7626,28.926,29.6716,869301.93790165,0
+WMS.US,D,20200317,000000,29.9965,30.5786,28.1027,29.9577,663370.0978586,0
+WMS.US,D,20200318,000000,27.9143,28.307,23.3033,24.941,599868.46948861,0
+WMS.US,D,20200319,000000,25.1881,27.7568,23.8446,27.6871,874714.46452349,0
+WMS.US,D,20200320,000000,27.7468,28.4057,24.8811,25.535,802193.63053156,0
+WMS.US,D,20200323,000000,25.1583,25.4055,21.852,23.2934,477518.28012067,0
+WMS.US,D,20200324,000000,23.2136,26.3523,23.2136,25.6736,718029.0923741,0
+WMS.US,D,20200325,000000,25.8988,28.8025,25.1344,27.7668,751813.49163091,0
+WMS.US,D,20200326,000000,27.9432,30.7172,27.6572,30.4122,643855.90780828,0
+WMS.US,D,20200327,000000,29.1981,29.4424,26.9943,27.2913,338644.58501377,0
+WMS.US,D,20200330,000000,27.3013,28.347,26.8857,28.0528,263219.34609687,0
+WMS.US,D,20200331,000000,27.6671,29.3935,27.2614,29.0695,538857.90758795,0
+WMS.US,D,20200401,000000,27.6871,28.1904,26.4222,27.2216,621448.34856846,0
+WMS.US,D,20200402,000000,27.113,27.9432,25.5849,26.452,444504.37584914,0
+WMS.US,D,20200403,000000,26.3723,26.8758,25.4055,25.9677,505615.26261766,0
+WMS.US,D,20200406,000000,27.2713,29.5619,27.2116,29.3347,448701.96832101,0
+WMS.US,D,20200407,000000,30.8059,31.9323,30.2547,30.3724,701824.61971498,0
+WMS.US,D,20200408,000000,30.7372,31.8774,30.2547,31.4589,616191.32549183,0
+WMS.US,D,20200409,000000,32.2194,35.7828,32.2194,35.4957,701042.08574555,0
+WMS.US,D,20200413,000000,35.104,35.3133,31.9124,32.2871,332244.86169204,0
+WMS.US,D,20200414,000000,33.2639,34.6863,32.9898,34.5587,458496.68517162,0
+WMS.US,D,20200415,000000,33.2639,33.7444,31.9224,32.4746,765965.31749332,0
+WMS.US,D,20200416,000000,32.634,32.9301,31.7159,31.9721,403784.51847614,0
+WMS.US,D,20200417,000000,33.8581,35.9822,33.1364,35.5246,1014293.4434515,0
+WMS.US,D,20200420,000000,34.479,35.4657,33.9178,35.0541,356473.31728378,0
+WMS.US,D,20200421,000000,33.9975,34.5089,33.1663,33.4723,495320.92792504,0
+WMS.US,D,20200422,000000,34.2906,34.4193,33.3726,33.7593,332296.02737465,0
+WMS.US,D,20200423,000000,33.8978,34.9843,33.542,34.6575,427538.43744284,0
+WMS.US,D,20200424,000000,34.9245,35.7628,34.2128,35.6342,259689.91724504,0
+WMS.US,D,20200427,000000,35.6542,38.0544,35.6542,37.8062,398480.34271161,0
+WMS.US,D,20200428,000000,39.2884,39.7309,38.0444,38.3026,462297.9944154,0
+WMS.US,D,20200429,000000,39.4469,41.9945,38.6743,41.6178,781094.30756883,0
+WMS.US,D,20200430,000000,40.4556,40.62,39.4668,40.029,390462.37927106,0
+WMS.US,D,20200501,000000,38.7442,39.2007,37.6387,38.6066,348615.87363184,0
+WMS.US,D,20200504,000000,37.6486,39.2784,37.1763,38.9325,356364.96642648,0
+WMS.US,D,20200505,000000,39.7329,40.8881,39.5793,39.7429,468645.54880583,0
+WMS.US,D,20200506,000000,39.9303,40.0628,38.8926,39.3581,285258.71307159,0
+WMS.US,D,20200507,000000,40.316,40.316,39.1608,39.8416,465402.04582744,0
+WMS.US,D,20200508,000000,39.9901,40.7995,39.8605,40.4157,302069.14793268,0
+WMS.US,D,20200511,000000,39.5546,40.3808,38.3224,39.7928,491856.71023733,0
+WMS.US,D,20200512,000000,39.9901,40.1864,38.4979,38.5079,555348.30612052,0
+WMS.US,D,20200513,000000,37.9258,38.8139,36.9529,37.9557,392366.54526332,0
+WMS.US,D,20200514,000000,37.0577,38.2727,36.2671,38.1241,423373.95217737,0
+WMS.US,D,20200515,000000,37.8262,38.8039,37.0875,38.2328,276015.7829943,0
+WMS.US,D,20200518,000000,40.3459,40.8981,39.7329,39.9801,765588.09599012,0
+WMS.US,D,20200519,000000,39.703,40.8284,39.3681,39.4569,471467.68733915,0
+WMS.US,D,20200520,000000,40.4057,41.9945,39.9801,41.4423,602401.67240245,0
+WMS.US,D,20200521,000000,41.561,43.3671,40.2064,41.4823,470497.5458668,0
+WMS.US,D,20200522,000000,42.478,44.9649,41.578,44.3947,743581.8362218,0
+WMS.US,D,20200526,000000,46.2687,46.2986,43.9182,43.9482,764236.72001985,0
+WMS.US,D,20200527,000000,44.8752,44.8752,42.7432,44.4635,846997.71327573,0
+WMS.US,D,20200528,000000,45.4114,45.8541,43.8296,44.2751,632611.49661689,0
+WMS.US,D,20200529,000000,43.6702,44.1565,42.9195,43.8685,666175.18116437,0
+WMS.US,D,20200601,000000,44.1167,45.1851,43.7,44.6998,487097.29850535,0
+WMS.US,D,20200602,000000,45.0855,45.8471,44.6899,45.1951,641634.71523354,0
+WMS.US,D,20200603,000000,45.7583,47.2914,45.0557,46.4421,502877.39697336,0
+WMS.US,D,20200604,000000,45.7882,47.2914,45.5939,46.8668,310860.61610454,0
+WMS.US,D,20200605,000000,48.7566,50.4281,48.1925,48.3719,554186.54415054,0
+WMS.US,D,20200608,000000,48.9749,49.7265,47.7788,48.0031,364352.83240666,0
+WMS.US,D,20200609,000000,47.2525,48.7865,46.8767,48.0329,458812.70850543,0
+WMS.US,D,20200610,000000,47.7978,48.5173,47.3213,47.8176,418535.28379977,0
+WMS.US,D,20200611,000000,45.8471,46.3923,43.0182,43.088,574671.87892188,0
+WMS.US,D,20200612,000000,44.9459,45.5809,42.8598,44.3051,346569.24632719,0
+WMS.US,D,20200615,000000,42.9784,46.5019,42.8398,46.3923,498385.85263861,0
+WMS.US,D,20200616,000000,48.3918,49.261,47.0541,48.8563,364348.81941195,0
+WMS.US,D,20200617,000000,48.9351,49.231,47.6602,47.7489,410913.60358732,0
+WMS.US,D,20200618,000000,47.4907,49.7365,47.4788,49.4095,660621.19647883,0
+WMS.US,D,20200619,000000,49.9148,50.2199,48.5393,48.8463,750191.23851738,0
+WMS.US,D,20200622,000000,48.2722,49.6287,47.8845,49.4693,333932.32596969,0
+WMS.US,D,20200623,000000,50.2996,50.3295,49.3407,49.4893,432415.22927024,0
+WMS.US,D,20200624,000000,48.7377,49.4493,46.8767,47.6003,391809.74224662,0
+WMS.US,D,20200625,000000,47.1238,48.2024,46.482,48.1326,329304.33981463,0
+WMS.US,D,20200626,000000,47.6701,48.0261,45.1851,45.4234,1414585.653277,0
+WMS.US,D,20200629,000000,46.3524,47.2335,46.0354,47.2335,293875.61597335,0
+WMS.US,D,20200630,000000,46.8568,49.0238,46.8069,48.8752,522397.60651575,0
+WMS.US,D,20200701,000000,49.281,49.7365,48.5693,48.7765,286359.27687217,0
+WMS.US,D,20200702,000000,49.7075,50.0922,48.0728,48.2921,212019.55302569,0
+WMS.US,D,20200706,000000,49.4493,49.569,48.2722,48.352,268767.31129034,0
+WMS.US,D,20200707,000000,47.7,48.1028,47.0941,47.1738,181375.32213335,0
+WMS.US,D,20200708,000000,47.0053,48.0528,46.472,48.0031,247707.11502608,0
+WMS.US,D,20200709,000000,47.9243,48.0628,45.8571,46.6803,253015.30378533,0
+WMS.US,D,20200710,000000,46.8169,47.6003,46.184,47.5406,165354.44398244,0
+WMS.US,D,20200713,000000,46.4421,47.2425,45.0457,45.1454,554900.85720981,0
+WMS.US,D,20200714,000000,45.1454,47.1438,44.8373,47.0153,365151.41835495,0
+WMS.US,D,20200715,000000,48.2821,48.7566,47.7489,48.4706,317512.15484463,0
+WMS.US,D,20200716,000000,48.7377,49.529,48.342,48.9151,339067.9559562,0
+WMS.US,D,20200717,000000,49.1713,49.4493,48.1078,48.4406,245078.60348776,0
+WMS.US,D,20200720,000000,48.0828,48.3918,47.5206,48.0628,365321.97063034,0
+WMS.US,D,20200721,000000,48.4117,49.2111,48.2921,48.5393,174394.71782663,0
+WMS.US,D,20200722,000000,48.2323,49.4394,48.2323,49.271,206991.27064781,0
+WMS.US,D,20200723,000000,49.4693,50.1312,48.1326,48.658,202773.61320235,0
+WMS.US,D,20200724,000000,48.7177,48.9549,47.6303,48.1227,181420.4683239,0
+WMS.US,D,20200727,000000,48.0031,49.4793,47.395,49.4394,159120.2566927,0
+WMS.US,D,20200728,000000,48.9749,49.3896,48.4806,48.6978,194239.97994093,0
+WMS.US,D,20200729,000000,49.1025,50.2298,49.1025,49.3696,393291.54054513,0
+WMS.US,D,20200730,000000,48.4506,49.8351,47.9871,49.1314,319762.44163107,0
+WMS.US,D,20200731,000000,48.9948,49.1025,47.5706,48.4806,458466.58771126,0
+WMS.US,D,20200803,000000,49.0825,50.6873,48.7078,50.2199,558343.00342659,0
+WMS.US,D,20200804,000000,49.9935,50.2497,48.2124,48.5493,390747.30189583,0
+WMS.US,D,20200805,000000,49.3307,50.19,48.5783,49.3597,695575.38369506,0
+WMS.US,D,20200806,000000,50.1122,54.9694,49.9637,52.4954,940339.97034638,0
+WMS.US,D,20200807,000000,53.0417,55.43,52.8623,54.9096,1265119.6586199,0
+WMS.US,D,20200810,000000,55.1778,55.405,54.0016,54.0594,262436.81212745,0
+WMS.US,D,20200811,000000,54.5747,55.6423,54.0594,55.0292,540330.67664836,0
+WMS.US,D,20200812,000000,55.1588,58.4222,54.9096,58.3824,848093.26083293,0
+WMS.US,D,20200813,000000,57.8699,57.9488,56.316,57.0188,544322.60314109,0
+WMS.US,D,20200814,000000,56.4934,56.7616,55.3163,56.2762,323035.03882114,0
+WMS.US,D,20200817,000000,56.5523,57.28,56.1975,56.3748,309005.60929754,0
+WMS.US,D,20200818,000000,56.2961,58.6206,56.2961,58.1062,450384.41635527,0
+WMS.US,D,20200819,000000,58.3434,60.9958,57.8002,58.4321,948283.6933847,0
+WMS.US,D,20200820,000000,58.1062,58.3824,56.0081,56.9888,636764.9461469,0
+WMS.US,D,20200821,000000,56.5523,56.9739,55.9682,56.5323,271121.93593936,0
+WMS.US,D,20200824,000000,56.7815,57.1364,55.9552,56.7815,281672.09904507,0
+WMS.US,D,20200825,000000,57.1852,57.3936,56.4337,56.8702,266806.96337207,0
+WMS.US,D,20200826,000000,56.7018,56.7018,55.7718,55.9781,214095.27454201,0
+WMS.US,D,20200827,000000,56.345,56.345,55.0991,55.3751,219555.95710044,0
+WMS.US,D,20200828,000000,55.405,55.6123,54.6643,55.5933,460103.88955497,0
+WMS.US,D,20200831,000000,55.3163,55.5346,54.8398,54.9784,455314.38036264,0
+WMS.US,D,20200901,000000,54.5528,57.1982,54.2158,57.1583,329667.51583634,0
+WMS.US,D,20200902,000000,57.0905,58.17,56.634,58.1402,528665.90426056,0
+WMS.US,D,20200903,000000,58.1402,58.1402,55.4947,55.692,435843.33000551,0
+WMS.US,D,20200904,000000,56.2672,56.5443,53.1464,54.9684,290470.58995768,0
+WMS.US,D,20200908,000000,54.0474,55.4748,53.2161,54.4531,426205.11994879,0
+WMS.US,D,20200909,000000,55.0182,56.5243,54.8498,56.2872,248469.58402193,0
+WMS.US,D,20200910,000000,56.5842,57.248,56.0489,56.0988,285083.14455281,0
+WMS.US,D,20200911,000000,55.7618,57.1682,55.7618,56.1585,350463.85769809,0
+WMS.US,D,20200914,000000,56.5443,58.9435,56.4796,58.8738,588251.8530374,0
+WMS.US,D,20200915,000000,59.2306,60.0768,58.16,58.3185,253902.17561735,0
+WMS.US,D,20200916,000000,58.8039,59.409,58.487,59.1219,367705.68949104,0
+WMS.US,D,20200917,000000,58.18,59.1219,57.864,58.7142,347487.21886825,0
+WMS.US,D,20200918,000000,59.6652,60.0828,57.545,57.9826,1284868.608861,0
+WMS.US,D,20200921,000000,56.7038,56.7038,54.1171,55.722,511071.93218137,0
+WMS.US,D,20200922,000000,55.9692,59.092,55.3452,58.784,594813.09939641,0
+WMS.US,D,20200923,000000,58.5857,59.3104,57.3567,57.4264,383253.03426558,0
+WMS.US,D,20200924,000000,57.6247,57.7743,56.3708,57.1483,247432.2248881,0
+WMS.US,D,20200925,000000,57.0905,57.7145,56.5144,57.3767,280677.87960443,0
+WMS.US,D,20200928,000000,58.3973,60.8253,58.3973,59.8246,497499.98405528,0
+WMS.US,D,20200929,000000,59.7749,60.945,59.4967,60.3111,277389.23043549,0
+WMS.US,D,20200930,000000,60.6161,62.787,60.6161,61.875,448429.0846804,0
+WMS.US,D,20201001,000000,62.4322,63.9971,62.2428,63.9382,518000.3675568,0
+WMS.US,D,20201002,000000,62.4222,64.1535,62.0933,62.4521,602287.30205307,0
+WMS.US,D,20201005,000000,63.3522,64.5324,63.2635,64.4127,277445.41236151,0
+WMS.US,D,20201006,000000,64.7705,66.791,64.6709,65.0776,392662.50362355,0
+WMS.US,D,20201007,000000,66.8509,67.3361,65.7852,66.6425,565361.7311831,0
+WMS.US,D,20201008,000000,67.3461,68.0888,66.6624,67.2964,246293.53763772,0
+WMS.US,D,20201009,000000,67.723,69.2978,67.3811,68.8413,551451.68825227,0
+WMS.US,D,20201012,000000,70.0813,71.408,69.3876,70.8458,419961.90342094,0
+WMS.US,D,20201013,000000,70.5368,71.0532,69.6457,70.4571,319249.78155623,0
+WMS.US,D,20201014,000000,71.1698,71.8565,70.0115,70.2498,460031.65565011,0
+WMS.US,D,20201015,000000,69.6657,71.5177,68.645,70.5767,599155.15967803,0
+WMS.US,D,20201016,000000,70.7363,71.5476,70.2198,70.2797,610218.98610724,0
+WMS.US,D,20201019,000000,70.477,71.1319,69.4374,69.7354,221910.58174946,0
+WMS.US,D,20201020,000000,70.2797,71.0332,69.2391,69.2878,225997.81686667,0
+WMS.US,D,20201021,000000,69.1095,69.854,65.7006,66.4441,444219.45322438,0
+WMS.US,D,20201022,000000,67.0193,67.0193,65.1752,65.2939,398184.38435138,0
+WMS.US,D,20201023,000000,65.553,65.9986,63.9782,65.6627,297687.96095259,0
+WMS.US,D,20201026,000000,64.6121,64.7755,62.6893,63.7888,382107.32427446,0
+WMS.US,D,20201027,000000,64.0858,64.3729,63.6103,64.0459,309062.79447223,0
+WMS.US,D,20201028,000000,62.3225,64.1885,62.0045,63.2335,253576.11979675,0
+WMS.US,D,20201029,000000,63.3333,65.1374,62.9255,64.8982,459468.83314133,0
+WMS.US,D,20201030,000000,64.661,65.274,61.9746,62.8568,531286.38980945,0
+WMS.US,D,20201102,000000,63.8785,67.2964,63.7638,67.2266,320686.43366419,0
+WMS.US,D,20201103,000000,68.5064,70.766,68.1386,69.1294,713562.62925632,0
+WMS.US,D,20201104,000000,68.1088,68.7148,66.9196,68.626,503582.68079453,0
+WMS.US,D,20201105,000000,66.3944,70.7462,65.4713,66.9396,628392.83592275,0
+WMS.US,D,20201106,000000,67.3264,67.3264,62.8269,65.1175,413848.10597266,0
+WMS.US,D,20201109,000000,70.0415,71.5974,61.3716,61.4713,491798.52181396,0
+WMS.US,D,20201110,000000,62.2028,65.1275,62.2028,63.2835,570888.62815432,0
+WMS.US,D,20201111,000000,63.9682,65.264,62.7083,64.9479,657734.85003007,0
+WMS.US,D,20201112,000000,64.4626,64.6021,61.6387,62.3325,312226.03755632,0
+WMS.US,D,20201113,000000,62.7083,64.2035,62.1731,63.2835,551430.62003002,0
+WMS.US,D,20201116,000000,63.7888,65.3737,62.6495,63.5017,774009.36539951,0
+WMS.US,D,20201117,000000,63.2535,63.9482,60.6759,63.9183,711994.55157144,0
+WMS.US,D,20201118,000000,63.7688,64.651,62.4023,64.2035,522290.25890713,0
+WMS.US,D,20201119,000000,63.7688,66.2368,63.6103,65.9587,404304.20129174,0
+WMS.US,D,20201120,000000,65.5231,68.2284,65.5231,67.9991,596812.57401315,0
+WMS.US,D,20201123,000000,68.4666,69.3676,67.5446,67.9712,534972.32545517,0
+WMS.US,D,20201124,000000,68.7736,70.7163,67.6333,70.6963,446338.31443389,0
+WMS.US,D,20201125,000000,70.5468,70.6416,68.4566,70.2598,341683.42526169,0
+WMS.US,D,20201127,000000,70.3675,70.3675,68.7347,69.9428,223815.75099039,0
+WMS.US,D,20201130,000000,69.5261,69.874,68.1167,69.2081,473305.63891861,0
+WMS.US,D,20201201,000000,70.4182,70.9265,69.1284,70.1102,416771.57262253,0
+WMS.US,D,20201202,000000,69.4963,71.3213,69.1185,70.9943,452127.05931026,0
+WMS.US,D,20201203,000000,71.2914,75.8964,70.5877,74.6854,498942.65565532,0
+WMS.US,D,20201204,000000,74.7641,77.0278,74.7641,76.63,688504.48700725,0
+WMS.US,D,20201207,000000,76.7986,77.0875,74.3285,75.4488,446775.73085782,0
+WMS.US,D,20201208,000000,74.6654,77.602,74.6654,77.2162,337778.781404,0
+WMS.US,D,20201209,000000,77.89,79.2405,77.7216,78.8927,418094.8576298,0
+WMS.US,D,20201210,000000,77.9597,79.8347,75.8865,76.5005,546976.19589638,0
+WMS.US,D,20201211,000000,75.8466,75.8466,71.8785,72.5713,593475.76890763,0
+WMS.US,D,20201214,000000,73.3946,74.8539,72.017,72.5812,393736.9829585,0
+WMS.US,D,20201215,000000,73.0099,75.3024,73.0099,75.0432,462954.1190513,0
+WMS.US,D,20201216,000000,76.2134,77.1365,74.7442,75.4588,416168.62016661,0
+WMS.US,D,20201217,000000,75.9851,77.4543,75.4688,77.3148,231089.30391131,0
+WMS.US,D,20201218,000000,77.6717,79.3203,77.1075,78.9924,962847.85445407,0
+WMS.US,D,20201221,000000,77.1962,79.6254,77.1175,79.399,631209.95821267,0
+WMS.US,D,20201222,000000,79.6951,81.2251,78.8628,81.0856,420745.44063905,0
+WMS.US,D,20201223,000000,81.5121,81.8989,80.0439,80.9361,327231.62804434,0
+WMS.US,D,20201224,000000,81.5421,81.5421,80.342,80.8464,127042.38343844,0
+WMS.US,D,20201228,000000,81.8989,82.6376,80.8164,81.5421,305790.19728215,0
+WMS.US,D,20201229,000000,81.8591,81.8939,80.2922,81.7096,436239.61323362,0
+WMS.US,D,20201230,000000,82.0973,83.3482,81.8391,82.6226,288963.71044221,0
+WMS.US,D,20201231,000000,82.5139,83.714,81.3348,82.9306,273453.48586878,0
+WMS.US,D,20210104,000000,83.3283,84.042,79.725,79.9842,358486.83738203,0
+WMS.US,D,20210105,000000,80.5504,82.6326,80.5504,81.6308,305849.3889542,0
+WMS.US,D,20210106,000000,83.3283,89.7335,82.9006,89.0139,738483.3264364,0
+WMS.US,D,20210107,000000,89.6687,95.2834,88.7956,94.8987,700063.91828377,0
+WMS.US,D,20210108,000000,95.3034,96.2862,91.0473,92.5463,636833.16705705,0
+WMS.US,D,20210111,000000,92.4567,94.4302,90.9973,92.2672,404241.99987366,0
+WMS.US,D,20210112,000000,91.8805,93.3089,90.7203,92.7347,428146.40614216,0
+WMS.US,D,20210113,000000,92.7946,92.7946,89.5491,89.7086,286637.17675619,0
+WMS.US,D,20210114,000000,90.6903,90.9077,89.3806,90.1243,285374.08666964,0
+WMS.US,D,20210115,000000,88.0999,90.5518,87.3662,88.8144,581916.3376311,0
+WMS.US,D,20210119,000000,89.5691,90.2926,87.8924,88.8444,345210.84761617,0
+WMS.US,D,20210120,000000,89.3906,90.1043,87.5754,88.0999,431956.74462405,0
+WMS.US,D,20210121,000000,88.7666,91.2455,88.0101,90.9973,556620.42544518,0
+WMS.US,D,20210122,000000,89.8471,93.4185,89.0916,93.3189,392963.47822717,0
+WMS.US,D,20210125,000000,92.7347,93.563,88.9042,89.7285,288837.30110868,0
+WMS.US,D,20210126,000000,90.5708,90.7003,85.1035,86.0555,226367.01238045,0
+WMS.US,D,20210127,000000,83.3681,84.668,79.8446,82.4162,425071.4489418,0
+WMS.US,D,20210128,000000,83.9123,86.7601,82.9436,84.7866,354908.24934494,0
+WMS.US,D,20210129,000000,84.0818,84.1108,80.4307,81.8391,454736.50912368,0
+WMS.US,D,20210201,000000,82.5937,86.2847,82.3315,85.897,371708.65171924,0
+WMS.US,D,20210202,000000,87.4359,87.8027,84.8942,85.2331,318628.77062408,0
+WMS.US,D,20210203,000000,85.2829,86.3645,83.8326,84.944,271587.4433263,0
+WMS.US,D,20210204,000000,89.3009,103.095,89.3009,102.646,1123118.8373813,0
+WMS.US,D,20210205,000000,104.202,108.617,98.8489,98.9645,944714.13458571,0
+WMS.US,D,20210208,000000,100.852,101.759,97.3488,98.2318,692632.85532029,0
+WMS.US,D,20210209,000000,97.2391,99.3173,95.5814,97.6747,726432.30330729,0
+WMS.US,D,20210210,000000,98.0923,99.1539,95.5317,96.2862,576191.80067017,0
+WMS.US,D,20210211,000000,99.2177,100.284,96.1089,96.9819,336965.14672555,0
+WMS.US,D,20210212,000000,96.0489,99.716,95.6911,99.3572,402755.18533175,0
+WMS.US,D,20210216,000000,99.8956,100.822,96.2473,98.0036,390484.45074199,0
+WMS.US,D,20210217,000000,96.7428,98.5,94.5209,96.3261,439855.32147182,0
+WMS.US,D,20210218,000000,95.7908,96.8623,94.0046,96.5634,345997.3945803,0
+WMS.US,D,20210219,000000,97.4085,100.812,97.4085,100.294,436919.81583781,0
+WMS.US,D,20210222,000000,99.0841,104.172,97.9537,103.205,555206.84805683,0
+WMS.US,D,20210223,000000,102.656,108.857,101.54,108.078,708593.53855049,0
+WMS.US,D,20210224,000000,108.727,112.963,108.088,111.696,647938.12668211,0
+WMS.US,D,20210225,000000,111.309,111.766,105.976,107.641,475899.03675318,0
+WMS.US,D,20210226,000000,108.498,112.703,107.481,109.265,496267.99467778,0
+WMS.US,D,20210301,000000,110.999,112.096,108.048,110.351,526289.20814061,0
+WMS.US,D,20210302,000000,110.341,110.989,108.048,109.175,405856.22699776,0
+WMS.US,D,20210303,000000,109.265,109.544,106.524,107.241,383840.93799133,0
+WMS.US,D,20210304,000000,107.671,107.721,100.484,102.606,583990.05265008,0
+WMS.US,D,20210305,000000,104.56,104.56,97.1513,101.53,814405.17344928,0
+WMS.US,D,20210308,000000,102.636,105.019,101.261,102.736,468153.95695324,0
+WMS.US,D,20210309,000000,104.042,106.644,102.976,105.766,509589.13063419,0
+WMS.US,D,20210310,000000,106.873,107.84,105.487,107.012,346247.20350131,0
+WMS.US,D,20210311,000000,107.261,108.218,105.477,106.066,605806.69841812,0
+WMS.US,D,20210312,000000,105.696,106.764,103.305,104.242,492789.73150856,0
+WMS.US,D,20210315,000000,102.536,104.989,98.9645,104.869,572691.46603002,0
+WMS.US,D,20210316,000000,104.441,105.338,102.427,103.473,540393.88131511,0
+WMS.US,D,20210317,000000,103.235,103.325,100.514,103.085,396095.62060222,0
+WMS.US,D,20210318,000000,102.866,105.149,101.441,103.036,592370.18886366,0
+WMS.US,D,20210319,000000,102.956,104.052,99.9445,102.786,1224405.8207389,0
+WMS.US,D,20210322,000000,103.016,103.245,100.044,101.032,499924.83611181,0
+WMS.US,D,20210323,000000,99.6762,100.144,96.3579,97.3896,428667.09220643,0
+WMS.US,D,20210324,000000,98.7691,100.782,94.8279,95.1149,655850.74901139,0
+WMS.US,D,20210325,000000,94.1809,98.2728,93.0089,97.2899,879845.0782666,0
+WMS.US,D,20210326,000000,98.4921,99.0782,95.1839,97.866,556809.03619678,0
+WMS.US,D,20210329,000000,97.4794,99.5865,96.2573,97.0517,390523.57744046,0
+WMS.US,D,20210330,000000,97.0119,99.8856,94.8379,99.4968,488187.82981915,0
+WMS.US,D,20210331,000000,100.284,103.643,100.044,102.666,693159.56087664,0
+WMS.US,D,20210401,000000,103.443,107.451,103.145,107.201,611556.31659602,0
+WMS.US,D,20210405,000000,108.647,109.764,105.846,108.508,691529.28177367,0
+WMS.US,D,20210406,000000,108.508,110.501,107.949,109.474,428831.62498975,0
+WMS.US,D,20210407,000000,109.514,109.744,108.288,108.837,653605.47846835,0
+WMS.US,D,20210408,000000,109.185,111.329,108.208,110.083,531060.65885673,0
+WMS.US,D,20210409,000000,110.112,112.683,110.063,110.869,343901.6080904,0
+WMS.US,D,20210412,000000,110.869,112.126,109.235,111.966,370179.70073283,0
+WMS.US,D,20210413,000000,111.966,111.966,108.587,110.78,456918.57499996,0
+WMS.US,D,20210414,000000,110.641,112.983,109.983,110.741,337976.42139372,0
+WMS.US,D,20210415,000000,111.736,112.693,109.684,112.445,193593.88779181,0
+WMS.US,D,20210416,000000,113.84,116.311,113.163,116.193,687336.70554519,0
+WMS.US,D,20210419,000000,116.153,117.08,112.096,113.183,503779.31753556,0
+WMS.US,D,20210420,000000,112.445,113.222,109.794,110.989,345097.48051547,0
+WMS.US,D,20210421,000000,111.786,112.376,110.241,111.598,376912.5026159,0
+WMS.US,D,20210422,000000,112.594,114.528,111.528,113.77,344939.97047291,0
+WMS.US,D,20210423,000000,113.621,116.381,113.621,114.209,260044.06402863,0
+WMS.US,D,20210426,000000,115.206,115.864,114.139,114.628,260075.16473768,0
+WMS.US,D,20210427,000000,114.199,116.073,113.979,114.688,300856.22028007,0
+WMS.US,D,20210428,000000,114.508,115.156,111.089,111.846,302851.6819021,0
+WMS.US,D,20210429,000000,112.505,113.163,110.351,112.076,186469.81892403,0
+WMS.US,D,20210430,000000,110.929,112.933,109.983,110.869,334352.68716609,0
+WMS.US,D,20210503,000000,112.256,112.316,110.351,110.939,304399.69461341,0
+WMS.US,D,20210504,000000,110.112,110.172,106.126,108.767,366201.8197216,0
+WMS.US,D,20210505,000000,109.694,110.581,109.175,110.461,230647.87449266,0
+WMS.US,D,20210506,000000,110.82,111.309,106.504,108.148,426084.73010734,0
+WMS.US,D,20210507,000000,108.607,114.856,108.557,114.738,520701.11299999,0
+WMS.US,D,20210510,000000,114.488,115.814,112.903,114.129,475256.95759878,0
+WMS.US,D,20210511,000000,111.339,112.613,109.026,111.059,423763.21266471,0
+WMS.US,D,20210512,000000,109.604,110.691,107.471,107.78,508399.27770119,0
+WMS.US,D,20210513,000000,107.9,110.79,107.9,109.155,561052.77810788,0
+WMS.US,D,20210514,000000,110.013,113.332,109.614,112.416,389410.97465573,0
+WMS.US,D,20210517,000000,111.696,112.266,109.066,111.766,425771.71651957,0
+WMS.US,D,20210518,000000,112.116,112.116,108.867,109.006,398511.44342065,0
+WMS.US,D,20210519,000000,106.973,106.973,103.315,105.089,544842.28595668,0
+WMS.US,D,20210520,000000,105.796,107.999,103.513,106.614,538083.39960796,0
+WMS.US,D,20210521,000000,109.295,111.956,106.284,111.299,653652.63115625,0
+WMS.US,D,20210524,000000,112.703,115.914,111.876,114.936,508448.43688645,0
+WMS.US,D,20210525,000000,115.206,116.941,113.502,114.359,543148.80218696,0
+WMS.US,D,20210526,000000,115.206,115.674,112.455,113.153,431021.71685545,0
+WMS.US,D,20210527,000000,114.409,114.816,112.465,112.883,406163.22109345,0
+WMS.US,D,20210528,000000,113.282,114.249,112.356,112.733,340098.29234927,0
+WMS.US,D,20210601,000000,113.89,114.508,111.349,112.963,365972.07577416,0
+WMS.US,D,20210602,000000,112.505,113.103,107.022,108.088,806354.10280233,0
+WMS.US,D,20210603,000000,107.641,109.305,106.156,109.006,403304.96560771,0
+WMS.US,D,20210604,000000,109.844,110.8,108.368,108.368,298644.05694344,0
+WMS.US,D,20210607,000000,108.956,110.959,108.936,110.631,366538.91127766,0
+WMS.US,D,20210608,000000,110.741,111.269,109.105,110.651,245476.89321323,0
+WMS.US,D,20210609,000000,110.721,110.979,107.641,107.77,273552.80748796,0
+WMS.US,D,20210610,000000,108.228,108.887,102.706,102.896,576267.04432108,0
+WMS.US,D,20210611,000000,103.155,104.769,102.447,104.431,703103.76178038,0
+WMS.US,D,20210614,000000,104.829,105.806,104.272,105.039,418244.34168293,0
+WMS.US,D,20210615,000000,104.59,106.853,104.59,106.314,508918.96051678,0
+WMS.US,D,20210616,000000,105.956,107.701,104.322,105.587,380645.59094952,0
+WMS.US,D,20210617,000000,105.288,105.786,99.4369,103.056,556326.4735823,0
+WMS.US,D,20210618,000000,101.082,102.986,100.992,101.739,877101.19313022,0
+WMS.US,D,20210621,000000,103.423,107.101,103.066,106.404,555524.87788798,0
+WMS.US,D,20210622,000000,106.664,108.338,106.016,107.989,465698.00418767,0
+WMS.US,D,20210623,000000,107.751,108.338,106.254,107.191,443506.14341379,0
+WMS.US,D,20210624,000000,107.85,108.557,106.654,108.308,660359.34857368,0
+WMS.US,D,20210625,000000,109.245,113.113,108.238,111.736,7442544.1413603,0
+WMS.US,D,20210628,000000,113.043,115.326,111.826,114.468,856855.63479311,0
+WMS.US,D,20210629,000000,114.996,117.169,114.648,115.983,497026.45067891,0
+WMS.US,D,20210630,000000,115.764,117.169,114.668,115.874,570206.41905277,0
+WMS.US,D,20210701,000000,117.119,117.808,114.777,114.876,585159.8406095,0
+WMS.US,D,20210702,000000,114.866,115.953,114.099,114.826,334728.90542062,0
+WMS.US,D,20210706,000000,115.016,115.016,112.216,113.561,608730.16506799,0
+WMS.US,D,20210707,000000,113.472,115.525,113.163,114.608,275007.51807215,0
+WMS.US,D,20210708,000000,111.966,113.93,110.541,112.416,267723.93266445,0
+WMS.US,D,20210709,000000,113.77,115.734,113.103,115.246,224475.88862101,0
+WMS.US,D,20210712,000000,115.126,118.395,114.787,117.258,392824.02666083,0
+WMS.US,D,20210713,000000,116.203,116.621,115.146,115.664,259565.51440887,0
+WMS.US,D,20210714,000000,115.854,116.531,112.883,112.973,299369.40573817,0
+WMS.US,D,20210715,000000,111.836,114.379,111.647,112.923,271015.59157941,0
+WMS.US,D,20210716,000000,113.272,114.209,112.176,112.574,299738.60125195,0
+WMS.US,D,20210719,000000,109.754,113.133,108.857,113.063,562983.02856579,0
+WMS.US,D,20210720,000000,113.571,118.196,113.502,117.598,505665.42505161,0
+WMS.US,D,20210721,000000,118.057,121.913,118.057,121.496,613352.13173097,0
+WMS.US,D,20210722,000000,121.536,121.536,117.089,118.874,376042.68601142,0
+WMS.US,D,20210723,000000,118.225,120.648,117.828,120.608,400711.56777314,0
+WMS.US,D,20210726,000000,120.289,122.033,119.362,120.439,400731.63274672,0
+WMS.US,D,20210727,000000,119.471,120.917,118.027,119.821,241902.31817085,0
+WMS.US,D,20210728,000000,120.01,120.868,118.485,119.831,223293.05842877,0
+WMS.US,D,20210729,000000,120.658,123.758,120.508,120.907,489595.38771543,0
+WMS.US,D,20210730,000000,120.369,122.223,119.551,121.346,335435.19249045,0
+WMS.US,D,20210802,000000,122.133,124.226,119.093,119.511,404948.28694349,0
+WMS.US,D,20210803,000000,119.123,121.813,116.951,121.655,274960.36538425,0
+WMS.US,D,20210804,000000,121.146,122.552,119.961,121.316,304213.09035916,0
+WMS.US,D,20210805,000000,116.351,118.904,113.372,114.718,717213.45119828,0
+WMS.US,D,20210806,000000,115.993,118.295,113.86,115.026,572362.4004634,0
+WMS.US,D,20210809,000000,114.578,116.521,113.442,114.069,298001.97778904,0
+WMS.US,D,20210810,000000,113.989,117.478,113.79,116.233,391604.07626747,0
+WMS.US,D,20210811,000000,116.831,118.734,115.894,117.987,228208.97695463,0
+WMS.US,D,20210812,000000,118.615,119.851,116.721,117.129,263733.00942039,0
+WMS.US,D,20210813,000000,116.881,117.718,114.558,115.266,208080.79871292,0
+WMS.US,D,20210816,000000,114.638,115.176,112.933,113.76,281476.46555271,0
+WMS.US,D,20210817,000000,112.943,113.611,110.351,111.578,229514.20348568,0
+WMS.US,D,20210818,000000,111.816,113.9,111.378,113.003,281831.61558499,0
+WMS.US,D,20210819,000000,111.388,112.753,109.614,110.381,213418.08168386,0
+WMS.US,D,20210820,000000,111.209,113.153,111.019,112.793,221993.85138979,0
+WMS.US,D,20210823,000000,114.059,116.471,113.95,116.073,345912.11844262,0
+WMS.US,D,20210824,000000,116.501,117.568,116.341,117.428,168970.15222064,0
+WMS.US,D,20210825,000000,117.838,120.937,117.738,120.07,315215.71861898,0
+WMS.US,D,20210826,000000,119.851,119.851,114.946,115.106,226200.47309978,0
+WMS.US,D,20210827,000000,115.754,117.758,115.554,117.298,345162.69167959,0
+WMS.US,D,20210830,000000,117.588,118.365,114.976,115.604,337449.71583738,0
+WMS.US,D,20210831,000000,116.173,116.253,112.823,113.571,495502.5159359,0
+WMS.US,D,20210901,000000,113.93,114.608,110.501,110.581,429425.54820757,0
+WMS.US,D,20210902,000000,111.558,115.714,110.271,115.066,384540.20232041,0
+WMS.US,D,20210903,000000,114.628,116.361,113.92,115.834,191335.57501596,0
+WMS.US,D,20210907,000000,116.193,117.378,115.874,115.884,309107.94066277,0
+WMS.US,D,20210908,000000,115.076,116.013,113.91,115.455,208125.94490347,0
+WMS.US,D,20210909,000000,115.534,117.838,114.239,116.273,429075.41441869,0
+WMS.US,D,20210910,000000,116.761,118.774,115.286,116.731,342910.3983958,0
+WMS.US,D,20210913,000000,117.588,119.273,114.468,114.826,257767.69277656,0
+WMS.US,D,20210914,000000,115.036,115.036,111.149,112.256,282106.50572297,0
+WMS.US,D,20210915,000000,107.511,108.208,102.119,105.249,1768749.4921023,0
+WMS.US,D,20210916,000000,104.889,106.046,103.006,105.567,863995.75563975,0
+WMS.US,D,20210917,000000,105.617,107.979,105.169,107.421,1361276.0282344,0
+WMS.US,D,20210920,000000,105.119,108.028,104.102,107.062,603456.08676381,0
+WMS.US,D,20210921,000000,107.939,108.388,105.906,107.002,493796.99318203,0
+WMS.US,D,20210922,000000,107.681,109.524,107.141,107.311,547577.14185495,0
+WMS.US,D,20210923,000000,107.631,109.873,106.823,109.036,445852.74207338,0
+WMS.US,D,20210924,000000,108.208,109.704,107.651,108.108,157416.74043619,0
+WMS.US,D,20210927,000000,107.431,110.321,107.221,109.774,251179.35870322,0
+WMS.US,D,20210928,000000,109.314,109.524,106.086,106.514,371007.38089279,0
+WMS.US,D,20210929,000000,107.181,109.484,106.744,108.946,323622.94254689,0
+WMS.US,D,20210930,000000,109.744,110.222,107.092,107.631,645622.62873155,0
+WMS.US,D,20211001,000000,108.428,109.704,106.494,109.654,429827.85092774,0
+WMS.US,D,20211004,000000,109.754,110.731,106.853,108.178,430369.60521427,0
+WMS.US,D,20211005,000000,108.498,112.086,108.058,109.634,486014.79318098,0
+WMS.US,D,20211006,000000,108.817,110.551,108.068,110.291,270354.45070012,0
+WMS.US,D,20211007,000000,111.428,113.282,111.428,112.146,292317.57077526,0
+WMS.US,D,20211008,000000,112.584,113.013,109.983,110.751,274387.51038869,0
+WMS.US,D,20211011,000000,110.541,112.534,110.541,111.329,350464.86094677,0
+WMS.US,D,20211012,000000,111.966,112.356,110.671,111.189,258307.44056573,0
+WMS.US,D,20211013,000000,111.538,111.538,108.787,110.471,411164.41575701,0
+WMS.US,D,20211014,000000,111.249,113.043,110.541,112.653,277583.86067917,0
+WMS.US,D,20211015,000000,113.601,113.989,112.006,112.366,245589.25706525,0
+WMS.US,D,20211018,000000,111.408,113.043,111.269,111.269,386253.75106372,0
+WMS.US,D,20211019,000000,111.876,112.873,110.023,110.241,402807.35426305,0
+WMS.US,D,20211020,000000,110.172,110.671,106.394,106.714,660730.55058481,0
+WMS.US,D,20211021,000000,106.424,108.408,105.059,107.86,722758.40664572,0
+WMS.US,D,20211022,000000,107.681,110.84,107.022,107.022,451343.52209216,0
+WMS.US,D,20211025,000000,107.022,111.219,105.656,109.754,631657.4071234,0
+WMS.US,D,20211026,000000,110.431,111.099,108.737,108.946,517471.6555031,0
+WMS.US,D,20211027,000000,109.514,110.441,107.641,107.751,336111.38209993,0
+WMS.US,D,20211028,000000,108.617,112.016,108.617,110.681,382019.03839073,0
+WMS.US,D,20211029,000000,110.521,112.953,110.521,112.226,328298.08138985,0
+WMS.US,D,20211101,000000,112.445,113.66,111.866,112.813,273077.26761424,0
+WMS.US,D,20211102,000000,113.77,114.269,111.826,113.153,226758.27936516,0
+WMS.US,D,20211103,000000,112.623,113.422,110.731,111.438,212397.77777758,0
+WMS.US,D,20211104,000000,108.917,121.476,108.917,120.09,895394.4295385,0
+WMS.US,D,20211105,000000,122.193,124.615,121.296,123.2,496039.25397903,0
+WMS.US,D,20211108,000000,124.366,131.363,123.778,130.207,803667.40284064,0
+WMS.US,D,20211109,000000,130.915,132.46,129.968,131.912,454185.72559905,0
+WMS.US,D,20211110,000000,130.466,131.823,128.572,129.121,371923.34693649,0
+WMS.US,D,20211111,000000,129.778,131.303,128.941,129.858,357363.19886183,0
+WMS.US,D,20211112,000000,130.825,131.533,128.552,129.549,450151.66266181,0
+WMS.US,D,20211115,000000,130.058,130.696,128.253,129.37,301278.58797383,0
+WMS.US,D,20211116,000000,128.592,130.526,128.323,129.868,272745.19230158,0
+WMS.US,D,20211117,000000,129.49,130.068,126.419,127.138,327008.90683765,0
+WMS.US,D,20211118,000000,127.725,130.466,126.131,130.008,480739.71162813,0
+WMS.US,D,20211119,000000,130.097,132.05,129.001,129.908,443893.39740379,0
+WMS.US,D,20211122,000000,130.736,134.155,129.619,130.825,464804.10961491,0
+WMS.US,D,20211123,000000,130.805,132.25,129.539,130.346,305909.58387492,0
+WMS.US,D,20211124,000000,129.948,131.823,125.951,127.505,296320.53300345,0
+WMS.US,D,20211126,000000,125.263,126.768,123.987,125.093,221751.06520954,0
+WMS.US,D,20211129,000000,126.678,128.293,125.572,126.908,430635.46611414,0
+WMS.US,D,20211130,000000,126.419,127.375,122.203,123.19,368882.50019121,0
+WMS.US,D,20211201,000000,125.453,128.283,120.678,121.006,367066.62008267,0
+WMS.US,D,20211202,000000,121.586,126.598,121.056,125.632,318000.73695118,0
+WMS.US,D,20211203,000000,126.438,126.648,122.423,124.825,275320.53165992,0
+WMS.US,D,20211206,000000,126.628,128.343,124.884,126.898,340936.00499602,0
+WMS.US,D,20211207,000000,128.761,134.742,128.174,133.496,430119.79629326,0
+WMS.US,D,20211208,000000,133.476,136.815,133.058,135.918,351321.63531841,0
+WMS.US,D,20211209,000000,135.151,137.443,134.613,135.251,478166.37876714,0
+WMS.US,D,20211210,000000,135.54,137.025,131.683,133.137,356017.84238363,0
+WMS.US,D,20211213,000000,133.137,134.243,132,132.44,241982.57806515,0
+WMS.US,D,20211214,000000,131.95,132.31,127.775,128.921,613691.22978439,0
+WMS.US,D,20211215,000000,126.718,132.61,125.303,131.912,563953.17003814,0
+WMS.US,D,20211216,000000,132.1,134.543,129.35,130.376,540482.16719884,0
+WMS.US,D,20211217,000000,128.911,129.758,126.3,127.605,625376.06714576,0
+WMS.US,D,20211220,000000,126.618,126.618,121.116,123.888,377009.81773774,0
+WMS.US,D,20211221,000000,125.552,128.881,125.423,128.572,303810.78763899,0
+WMS.US,D,20211222,000000,129.101,133.586,128.323,133.177,491179.51737917,0
+WMS.US,D,20211223,000000,133.606,135.41,132.799,133.028,144546.06313654,0
+WMS.US,D,20211227,000000,133.835,135.271,132.54,135.091,161294.29657955,0
+WMS.US,D,20211228,000000,135.44,135.52,133.755,134.303,178391.66056275,0
+WMS.US,D,20211229,000000,134.175,135.599,133.387,134.882,338513.15943685,0
+WMS.US,D,20211230,000000,135.211,136.088,133.028,133.935,303060.35762728,0
+WMS.US,D,20211231,000000,134.115,136.158,133.506,135.56,136536.12568542,0
+WMS.US,D,20220103,000000,135.808,136.398,131.733,133.895,197543.67784005,0
+WMS.US,D,20220104,000000,134.812,137.065,134.313,135.838,269081.3281268,0
+WMS.US,D,20220105,000000,135.43,137.344,129.918,130.247,338248.30178566,0
+WMS.US,D,20220106,000000,129.599,131.543,129.081,129.948,226617.82455013,0
+WMS.US,D,20220107,000000,129.34,131.034,125.393,125.413,298855.74241465,0
+WMS.US,D,20220110,000000,123.918,125.014,120.738,124.476,516981.06689919,0
+WMS.US,D,20220111,000000,125.193,126.001,123.07,125.901,204068.80724661,0
+WMS.US,D,20220112,000000,127.326,128.941,125.403,126.051,192386.97963128,0
+WMS.US,D,20220113,000000,126.998,127.785,124.106,124.556,239946.98649597,0
+WMS.US,D,20220114,000000,122.363,124.436,117.987,118.914,376043.6892601,0
+WMS.US,D,20220118,000000,116.243,118.037,115.674,116.531,355886.41680672,0
+WMS.US,D,20220119,000000,117.538,118.984,115.046,116.253,314285.70709379,0
+WMS.US,D,20220120,000000,116.441,118.575,112.853,113.033,213304.71458316,0
+WMS.US,D,20220121,000000,112.206,114.109,109.544,111.189,342613.43678689,0
+WMS.US,D,20220124,000000,107.721,113.87,105.866,113.392,378682.23328522,0
+WMS.US,D,20220125,000000,111.299,112.623,106.664,106.963,427926.69468152,0
+WMS.US,D,20220126,000000,109.544,113.68,107.121,107.511,982954.96447352,0
+WMS.US,D,20220127,000000,108.088,109.334,103.265,103.703,294223.74326488,0
+WMS.US,D,20220128,000000,103.076,107.9,101.57,107.87,301327.74715909,0
+WMS.US,D,20220131,000000,107.611,112.773,107.012,112.613,519467.11712513,0
+WMS.US,D,20220201,000000,113.123,114.876,111.448,114.558,476318.39470089,0
+WMS.US,D,20220202,000000,114.618,115.844,111.976,114.718,555949.25207909,0
+WMS.US,D,20220203,000000,114.956,122.303,114.009,119.461,885280.67960805,0
+WMS.US,D,20220204,000000,119.501,124.356,116.891,121.266,763593.63761677,0
+WMS.US,D,20220207,000000,120.219,121.006,110.989,111.687,801220.47931317,0
+WMS.US,D,20220208,000000,111.039,118.694,109.324,116.901,603559.42137772,0
+WMS.US,D,20220209,000000,118.615,119.97,116.681,118.984,481407.87524817,0
+WMS.US,D,20220210,000000,116.761,120.319,115.654,117.448,395245.86897133,0
+WMS.US,D,20220211,000000,118.305,119.353,114.029,115.574,478034.95319023,0
+WMS.US,D,20220214,000000,114.996,117.478,113.392,114.389,353805.67904699,0
+WMS.US,D,20220215,000000,115.475,121.046,115.475,120.778,419011.82692217,0
+WMS.US,D,20220216,000000,120.259,122.033,119.193,121.046,427247.49532601,0
+WMS.US,D,20220217,000000,119.731,120.808,117.278,118.295,480794.89030546,0
+WMS.US,D,20220218,000000,118.275,119.98,115.046,116.083,363964.57516799,0
+WMS.US,D,20220222,000000,114.498,116.243,110.989,111.109,421569.1078043,0
+WMS.US,D,20220223,000000,112.056,113.033,106.923,107.022,526140.72733615,0
+WMS.US,D,20220224,000000,102.966,109.474,100.584,109.394,519527.31204586,0
+WMS.US,D,20220225,000000,110.202,116.023,109.066,115.924,424422.34704665,0
+WMS.US,D,20220228,000000,113.92,117.139,113.123,116.341,375142.77194659,0
+WMS.US,D,20220301,000000,119.263,120.299,116.671,118.425,583707.13652267,0
+WMS.US,D,20220302,000000,119.881,126.35,118.86,125.512,620845.39611254,0
+WMS.US,D,20220303,000000,124.735,126.818,122.183,123.12,328360.28280792,0
+WMS.US,D,20220304,000000,122.113,123.1,118.615,120.848,350378.58156039,0
+WMS.US,D,20220307,000000,121.943,122.761,110.411,110.601,524912.75095337,0
+WMS.US,D,20220308,000000,111.448,111.696,106.484,109.006,734894.70591253,0
+WMS.US,D,20220309,000000,112.096,115.435,111.349,113.86,339068.95920488,0
+WMS.US,D,20220310,000000,111.089,113.043,108.757,112.156,556405.73022793,0
+WMS.US,D,20220311,000000,116.471,118.285,113.67,115.166,580992.34559798,0
+WMS.US,D,20220314,000000,115.824,117.578,113.83,114.767,308343.46516957,0
+WMS.US,D,20220315,000000,115.664,118.295,115.246,116.941,504475.57211861,0
+WMS.US,D,20220316,000000,118.196,121.016,116.461,119.392,722959.05638146,0
+WMS.US,D,20220317,000000,117.867,121.813,117.867,120.718,385452.1553694,0
+WMS.US,D,20220318,000000,119.591,123.429,118.59,122.143,648397.61457698,0
+WMS.US,D,20220321,000000,122.313,124.446,120.927,123.898,478654.96087369,0
+WMS.US,D,20220322,000000,123.449,126.101,123.04,124.216,370798.70516762,0
+WMS.US,D,20220323,000000,122.97,123.977,121.141,122.343,309193.21680047,0
+WMS.US,D,20220324,000000,122.85,123.459,120.568,121.326,568117.65530362,0
+WMS.US,D,20220325,000000,121.356,121.586,118.909,120.209,379822.92703295,0
+WMS.US,D,20220328,000000,120.249,121.611,118.305,120.1,446785.76334461,0
+WMS.US,D,20220329,000000,122.582,127.745,122.083,126.538,418995.77494331,0
+WMS.US,D,20220330,000000,125.473,129.27,123.29,123.718,271009.57208734,0
+WMS.US,D,20220331,000000,123.21,123.768,118.385,118.425,481801.14873024,0
+WMS.US,D,20220401,000000,119.571,120.414,117.858,119.681,308280.2605028,0
+WMS.US,D,20220404,000000,118.774,122.273,117.238,121.823,300932.46717966,0
+WMS.US,D,20220405,000000,121.376,121.576,113.541,114.757,545607.76469857,0
+WMS.US,D,20220406,000000,113.043,114.019,108.143,110.431,626129.5069035,0
+WMS.US,D,20220407,000000,109.824,111.438,108.996,110.053,384625.47845811,0
+WMS.US,D,20220408,000000,110.152,110.581,107.76,107.89,496858.90814956,0
+WMS.US,D,20220411,000000,106.704,110.681,106.704,109.056,436217.54176269,0
+WMS.US,D,20220412,000000,110.949,114.748,108.448,108.777,302261.771679,0
+WMS.US,D,20220413,000000,108.557,111.219,108.123,110.561,172646.05537958,0
+WMS.US,D,20220414,000000,111.099,111.508,107.271,107.731,294778.53978422,0
+WMS.US,D,20220418,000000,107.441,108.647,105.771,106.943,189538.75663232,0
+WMS.US,D,20220419,000000,107.171,111.314,107.171,111.079,227316.08563055,0
+WMS.US,D,20220420,000000,112.633,113.77,111.667,112.276,175397.96650538,0
+WMS.US,D,20220421,000000,114.458,114.796,107.77,108.537,241449.85301674,0
+WMS.US,D,20220422,000000,108.148,108.907,104.909,105.557,347184.23776726,0
+WMS.US,D,20220425,000000,104.062,108.777,102.417,108.617,295765.73648411,0
+WMS.US,D,20220426,000000,107.501,107.89,103.16,103.513,264028.96778063,0
+WMS.US,D,20220427,000000,103.374,103.932,100.244,101.511,394273.72100162,0
+WMS.US,D,20220428,000000,103.443,106.166,98.9884,104.969,345936.1964109,0
+WMS.US,D,20220429,000000,103.932,105.527,101.959,102.129,352833.53107728,0
+WMS.US,D,20220502,000000,102.059,103.573,99.427,102.666,391742.52458515,0
+WMS.US,D,20220503,000000,102.258,106.116,101.999,105.597,441083.29785461,0
+WMS.US,D,20220504,000000,105.089,107.271,101.151,107.131,428049.09102033,0
+WMS.US,D,20220505,000000,105.856,106.833,99.6762,101.391,572079.484336,0
+WMS.US,D,20220506,000000,100.534,100.534,97.2889,99.0183,611490.10218322,0
+WMS.US,D,20220509,000000,96.8055,98.9386,93.6209,94.3036,532793.26932493,0
+WMS.US,D,20220510,000000,95.9782,97.7126,93.4912,95.1907,405289.39149427,0
+WMS.US,D,20220511,000000,94.6326,98.3705,92.983,93.2471,514511.06865212,0
+WMS.US,D,20220512,000000,92.1207,96.9301,91.9812,96.4666,402508.38615678,0
+WMS.US,D,20220513,000000,97.1743,102.397,97.1743,100.902,403200.62774511,0
+WMS.US,D,20220516,000000,99.4868,102.457,99.1828,100.444,495001.8948452,0
+WMS.US,D,20220517,000000,103.265,104.272,100.782,104.162,594400.76418944,0
+WMS.US,D,20220518,000000,102.506,103.443,98.1313,98.9685,477436.01372901,0
+WMS.US,D,20220519,000000,102.666,105.209,100.329,103.543,545736.18052945,0
+WMS.US,D,20220520,000000,104.55,104.879,101.486,104.57,596561.76184346,0
+WMS.US,D,20220523,000000,105.427,109.085,104.989,108.168,444233.49870587,0
+WMS.US,D,20220524,000000,107.969,108.927,103.384,106.464,375169.85966091,0
+WMS.US,D,20220525,000000,106.126,108.009,105.189,107.421,335129.20164343,0
+WMS.US,D,20220526,000000,108.996,110.301,106.724,108.009,417383.55431656,0
+WMS.US,D,20220527,000000,109.644,110.471,108.807,110.311,325347.52702565,0
+WMS.US,D,20220531,000000,109.553,110.212,106.819,109.274,716381.65659118,0
+WMS.US,D,20220601,000000,110.033,111.026,107.917,110.531,547780.11925947,0
+WMS.US,D,20220602,000000,110.93,114.223,110.93,114.113,281361.66985796,0
+WMS.US,D,20220603,000000,112.736,114.433,111.02,113.116,279379.39569373,0
+WMS.US,D,20220606,000000,114.053,114.173,111.838,112.666,463438.26199871,0
+WMS.US,D,20220607,000000,111.579,113.794,111.01,112.586,773329.44697667,0
+WMS.US,D,20220608,000000,111.449,112.208,106.35,108.915,413134.79805854,0
+WMS.US,D,20220609,000000,107.498,109.913,107.498,107.528,495375.12401375,0
+WMS.US,D,20220610,000000,103.776,104.758,95.9826,96.242,767317.48402863,0
+WMS.US,D,20220613,000000,93.2386,94.0368,89.0875,90.6042,1303825.2980306,0
+WMS.US,D,20220614,000000,91.3027,92.3455,89.1573,91.7816,755196.34852995,0
+WMS.US,D,20220615,000000,92.3604,94.6804,91.5023,92.8693,909417.87980374,0
+WMS.US,D,20220616,000000,88.6085,89.7261,84.4126,85.1161,1002949.5520726,0
+WMS.US,D,20220617,000000,85.0662,86.6777,81.5238,81.6336,1509197.1191641,0
+WMS.US,D,20220621,000000,83.3299,83.9186,80.7056,82.8111,1342754.2363065,0
+WMS.US,D,20220622,000000,81.6336,83.3648,80.6358,82.6713,1291072.8011955,0
+WMS.US,D,20220623,000000,82.7412,84.4874,82.1625,83.8289,644386.42102068,0
+WMS.US,D,20220624,000000,84.9964,88.1595,84.7319,87.5907,650446.4876896,0
+WMS.US,D,20220627,000000,87.9599,89.5665,87.0719,88.6684,367116.57391932,0
+WMS.US,D,20220628,000000,89.0177,91.0981,89.0177,90.0953,709821.51165738,0
+WMS.US,D,20220629,000000,90.0653,90.6042,88.2493,90.1352,618879.42302875,0
+WMS.US,D,20220630,000000,88.9877,91.3726,88.4489,89.8758,760137.00152776,0
+WMS.US,D,20220701,000000,89.1374,92.2756,89.1374,91.6918,630657.81951622,0
+WMS.US,D,20220705,000000,90.0554,93.2884,89.806,93.1786,646255.4510087,0
+WMS.US,D,20220706,000000,93.7774,94.6454,92.5201,93.9071,630081.57702662,0
+WMS.US,D,20220707,000000,95.3539,97.8785,94.9449,97.7887,584074.37665676,0
+WMS.US,D,20220708,000000,98.078,98.7566,97.3297,97.7987,482515.39596753,0
+WMS.US,D,20220711,000000,96.711,97.6789,94.5856,94.6355,405386.09035488,0
+WMS.US,D,20220712,000000,94.6355,95.7032,92.4801,93.3583,545142.43189837,0
+WMS.US,D,20220713,000000,91.0832,93.1986,89.4467,91.8316,457980.49400153,0
+WMS.US,D,20220714,000000,89.5465,92.0711,89.3868,92.0211,367263.89156449,0
+WMS.US,D,20220715,000000,93.9071,94.6156,91.9114,94.0069,246023.47391299,0
+WMS.US,D,20220718,000000,95.3141,97.0902,94.7552,94.9449,306132.07962406,0
+WMS.US,D,20220719,000000,96.1822,99.7045,96.1822,99.1458,502376.21972221,0
+WMS.US,D,20220720,000000,98.8464,101.94,98.8464,101.311,384878.872851,0
+WMS.US,D,20220721,000000,100.333,101.62,99.3253,101.59,479380.63682409,0
+WMS.US,D,20220722,000000,101.99,104.524,101.98,104.514,449786.82687981,0
+WMS.US,D,20220725,000000,104.733,105.562,103.496,105.323,703455.78592876,0
+WMS.US,D,20220726,000000,104.663,107.728,103.846,107.438,1215341.5099707,0
+WMS.US,D,20220727,000000,108.196,110.127,106.969,109.563,1301796.9244672,0
+WMS.US,D,20220728,000000,110.122,115.221,109.763,115.161,608991.10190717,0
+WMS.US,D,20220729,000000,115.83,118.614,114.871,118.344,759733.13070461,0
+WMS.US,D,20220801,000000,117.048,119.283,115.75,118.514,636694.83648555,0
+WMS.US,D,20220802,000000,117.776,118.983,116.958,118.354,539708.71576163,0
+WMS.US,D,20220803,000000,119.223,120.49,118.354,120.191,562782.46720617,0
+WMS.US,D,20220804,000000,124.731,136.604,123.134,136.525,1768692.6414035,0
+WMS.US,D,20220805,000000,136.704,139.579,131.446,139.479,1557431.1209459,0
+WMS.US,D,20220808,000000,139.818,143.769,139.818,142.242,1004253.3633404,0
+WMS.US,D,20220809,000000,140.676,141.16,137.832,139.449,841945.39615598,0
+WMS.US,D,20220810,000000,142.692,144.398,140.347,142.762,837218.20341953,0
+WMS.US,D,20220811,000000,143.111,147.866,142.452,144.039,673527.25426009,0
+WMS.US,D,20220812,000000,144.428,148.944,143.231,148.239,701520.61332455,0
+WMS.US,D,20220815,000000,147.072,150.215,146.634,150.156,595967.0194813,0
+WMS.US,D,20220816,000000,147.581,153.029,147.242,152.5,742901.83920396,0
+WMS.US,D,20220817,000000,147.162,147.162,138.082,143.41,1442273.8196629,0
+WMS.US,D,20220818,000000,144.687,148.14,143.46,147.571,765460.47997083,0
+WMS.US,D,20220819,000000,146.194,146.194,142.632,143.291,780494.89706477,0
+WMS.US,D,20220822,000000,140.876,143.969,140.367,141.484,500459.08601332,0
+WMS.US,D,20220823,000000,141.155,143.53,139.728,141.046,556769.50209727,0
+WMS.US,D,20220824,000000,140.936,142.742,140.297,142.382,576468.97795486,0
+WMS.US,D,20220825,000000,143.54,144.537,142.143,143.929,461145.31797052,0
+WMS.US,D,20220826,000000,144.428,144.687,137.947,138.411,471457.55313227,0
+WMS.US,D,20220829,000000,136.206,139.908,135.148,137.852,496052.58474935,0
+WMS.US,D,20220830,000000,138.741,139.369,136.336,137.064,500551.28481166,0
+WMS.US,D,20220831,000000,138.152,138.762,135.216,135.526,597753.33416414,0
+WMS.US,D,20220901,000000,133.688,135.206,130.817,132.829,706053.35858101,0
+WMS.US,D,20220902,000000,135.346,136.075,132.229,133.289,549765.73262382,0
+WMS.US,D,20220906,000000,133.828,134.297,131.631,134.018,685095.45498295,0
+WMS.US,D,20220907,000000,134.407,135.805,133.628,135.606,815987.48068418,0
+WMS.US,D,20220908,000000,134.617,139.004,133.828,138.312,1130793.5963517,0
+WMS.US,D,20220909,000000,139.531,140.689,138.172,139.621,657164.60022839,0
+WMS.US,D,20220912,000000,139.75,141.324,138.552,140.469,538561.34959089,0
+WMS.US,D,20220913,000000,136.325,138.622,134.537,135.106,601453.08352131,0
+WMS.US,D,20220914,000000,135.985,136.325,133.828,135.306,608350.93827679,0
+WMS.US,D,20220915,000000,133.818,136.005,133.508,134.727,570359.16835557,0
+WMS.US,D,20220916,000000,132.33,133.039,129.713,131.611,1045634.2775893,0
+WMS.US,D,20220919,000000,129.903,135.77,129.903,135.606,514519.48712407,0
+WMS.US,D,20220920,000000,133.758,134.153,130.832,132.44,576796.43185143,0
+WMS.US,D,20220921,000000,133.878,135.436,130.792,130.832,435099.53597073,0
+WMS.US,D,20220922,000000,130.113,130.842,124.18,124.77,789607.61693212,0
+WMS.US,D,20220923,000000,122.712,123.771,119.616,122.153,844036.48710969,0
+WMS.US,D,20220926,000000,121.584,124.7,119.317,119.476,759348.77374578,0
+WMS.US,D,20220927,000000,121.564,122.443,119.097,120.026,843060.23389637,0
+WMS.US,D,20220928,000000,121.094,125.848,120.565,125.399,655829.88686084,0
+WMS.US,D,20220929,000000,123.222,124.125,121.484,122.822,509733.34316541,0
+WMS.US,D,20220930,000000,122.463,125.938,122.203,124.21,567170.07452537,0
+WMS.US,D,20221003,000000,125.209,129.913,124.041,129.104,716073.22104844,0
+WMS.US,D,20221004,000000,132.919,135.256,132.21,135.076,560531.55267476,0
+WMS.US,D,20221005,000000,132.959,136.225,132.37,134.727,508263.45627602,0
+WMS.US,D,20221006,000000,133.828,136.352,133.818,133.988,663025.12336438,0
+WMS.US,D,20221007,000000,132.13,133.134,128.58,129.633,345920.05654017,0
+WMS.US,D,20221010,000000,130.113,130.293,127.916,129.244,392474.81874894,0
+WMS.US,D,20221011,000000,128.605,130.872,127.127,128.655,361487.03982998,0
+WMS.US,D,20221012,000000,128.874,128.874,126.253,126.517,300417.6452311,0
+WMS.US,D,20221013,000000,123.072,128.255,120.495,126.338,449159.5848133,0
+WMS.US,D,20221014,000000,127.816,127.951,119.307,119.596,459145.40357893,0
+WMS.US,D,20221017,000000,123.092,126.058,122.373,125.459,504972.23134043,0
+WMS.US,D,20221018,000000,129.543,130.103,124.889,126.358,669309.19020215,0
+WMS.US,D,20221019,000000,124.57,125.778,119.886,120.984,900743.28145169,0
+WMS.US,D,20221020,000000,120.685,122.073,115.262,116.63,437836.04882408,0
+WMS.US,D,20221021,000000,116.65,120.375,115.282,119.766,1157080.3405665,0
+WMS.US,D,20221024,000000,120.225,121.684,118.692,121.424,510983.94856382,0
+WMS.US,D,20221025,000000,121.963,126.368,121.594,124.82,557487.64521988,0
+WMS.US,D,20221026,000000,124.62,126.537,122.992,123.162,697544.4357022,0
+WMS.US,D,20221027,000000,124.47,126.098,122.872,124.071,568172.36115772,0
+WMS.US,D,20221028,000000,123.571,124.405,117.129,118.608,977687.0539419,0
+WMS.US,D,20221031,000000,118.618,118.887,114.912,115.731,928607.05008801,0
+WMS.US,D,20221101,000000,118.178,118.528,115.352,117.02,694087.99868436,0
+WMS.US,D,20221102,000000,116.85,118.677,113.244,113.304,770880.57708718,0
+WMS.US,D,20221103,000000,94.139,96.1264,84.2168,84.9608,4536814.8956889,0
+WMS.US,D,20221104,000000,85.6399,87.815,82.474,83.0932,1764598.2094346,0
+WMS.US,D,20221107,000000,83.7324,85.3303,80.6563,81.665,1593102.0603418,0
+WMS.US,D,20221108,000000,81.7849,86.736,81.7849,85.0007,1233887.9382495,0
+WMS.US,D,20221109,000000,83.8023,85.3303,81.655,81.725,1081221.9613924,0
+WMS.US,D,20221110,000000,86.6187,91.5423,86.4589,89.5649,1373856.6156213,0
+WMS.US,D,20221111,000000,89.3651,92.5311,88.7859,89.9544,1287574.8559849,0
+WMS.US,D,20221114,000000,88.9557,89.5699,86.2991,86.389,835329.30973218,0
+WMS.US,D,20221115,000000,89.2353,90.3938,87.2878,88.8658,1049564.3225763,0
+WMS.US,D,20221116,000000,88.1267,88.5562,86.334,86.6486,634365.3328772,0
+WMS.US,D,20221117,000000,85.4302,86.9982,84.791,85.0906,975041.65805513,0
+WMS.US,D,20221118,000000,87.0681,90.8033,86.6786,90.6035,960461.94211746,0
+WMS.US,D,20221121,000000,90.224,94.8281,90.1991,92.2215,1534877.3174137,0
+WMS.US,D,20221122,000000,92.7308,96.3561,92.3912,94.4586,1410706.9202469,0
+WMS.US,D,20221123,000000,94.938,97.7843,94.6883,96.506,907172.53466478,0
+WMS.US,D,20221125,000000,96.476,97.9441,95.7769,96.2962,396789.35730916,0
+WMS.US,D,20221128,000000,94.6983,95.3474,92.5211,93.1303,924494.77116788,0
+WMS.US,D,20221129,000000,92.7008,93.9393,91.6921,93.36,658369.14650083,0
+WMS.US,D,20221130,000000,93.76,97.48,92.2551,97.26,860514,0
+WMS.US,D,20221201,000000,98.45,100,95.89,96.51,704572,0
+WMS.US,D,20221202,000000,94.98,96.99,94.88,95.33,559660,0
+WMS.US,D,20221205,000000,93.97,93.97,88.98,90,775711,0
+WMS.US,D,20221206,000000,89.9,91.25,89.19,90.08,788450,0
+WMS.US,D,20221207,000000,90.22,91.99,88.1218,88.77,801120,0
+WMS.US,D,20221208,000000,89.37,90.12,87.46,88.64,656397,0
+WMS.US,D,20221209,000000,88.38,88.85,87.09,87.45,496661,0
+WMS.US,D,20221212,000000,88.17,88.32,87.3083,88.31,849609,0
+WMS.US,D,20221213,000000,91.62,92.55,89.18,89.73,520889,0
+WMS.US,D,20221214,000000,89.63,90.69,88.685,89.51,628295,0
+WMS.US,D,20221215,000000,87.66,89.54,86.51,88,1118827,0
+WMS.US,D,20221216,000000,87.23,88.61,84.995,85.64,1499386,0
+WMS.US,D,20221219,000000,85.53,85.76,82.35,83.39,873929,0
+WMS.US,D,20221220,000000,82.73,83.55,81.98,83.24,648261,0
+WMS.US,D,20221221,000000,83.28,84.73,82.57,84.35,619438,0
+WMS.US,D,20221222,000000,82.88,84.14,80.21,82.14,587589,0
+WMS.US,D,20221223,000000,81.81,82.8,81.185,82.78,467154,0
+WMS.US,D,20221227,000000,82.61,83.27,81.79,82.28,581137,0
+WMS.US,D,20221228,000000,82.95,83.3,79.9001,80.65,408260,0
+WMS.US,D,20221229,000000,81.8,83.24,80.67,82.87,858151,0
+WMS.US,D,20221230,000000,81.79,82.595,80.59,81.97,879559,0
+WMS.US,D,20230103,000000,83.15,83.98,80.93,81.28,716549,0
+WMS.US,D,20230104,000000,82.08,84.25,81.55,83.23,587123,0
+WMS.US,D,20230105,000000,82.09,82.61,80.28,81.43,608640,0
+WMS.US,D,20230106,000000,82.26,83.66,81.26,82.91,562732,0
+WMS.US,D,20230109,000000,83.95,84.15,81.73,81.74,1544036,0
+WMS.US,D,20230110,000000,81.41,84.72,80.95,84.7,660888,0
+WMS.US,D,20230111,000000,85.87,87.91,85.0106,87.87,721771,0
+WMS.US,D,20230112,000000,88.69,89.09,86.89,87.1,445983,0
+WMS.US,D,20230113,000000,85.67,88.84,85.67,88.73,632142,0
+WMS.US,D,20230117,000000,89.23,91.58,89.025,90.35,713323,0
+WMS.US,D,20230118,000000,91.03,92.485,89.59,89.63,719663,0
+WMS.US,D,20230119,000000,88.28,88.4,83.96,85.42,765546,0
+WMS.US,D,20230120,000000,86.04,89.16,85.73,89.13,996073,0
+WMS.US,D,20230123,000000,89.75,91.18,88.365,90.31,560558,0
+WMS.US,D,20230124,000000,89.5,91.29,88.725,88.79,472720,0
+WMS.US,D,20230125,000000,87.69,89.96,87.35,89.7,464329,0
+WMS.US,D,20230126,000000,91,92.98,90.49,92.95,596615,0
+WMS.US,D,20230127,000000,92.7,96.2,92.4,95.66,536924,0
+WMS.US,D,20230130,000000,94.29,96.02,94.24,94.7,720801,0
+WMS.US,D,20230131,000000,95.08,101.11,95.08,100.84,955984,0
+WMS.US,D,20230201,000000,100.39,105.76,99.55,104.1,1474395,0
+WMS.US,D,20230202,000000,89.54,94.735,85.11,86.44,4602672,0
+WMS.US,D,20230203,000000,85.76,93.3,85.7,92.79,2229721,0
+WMS.US,D,20230206,000000,91.83,92.88,90.645,91.17,734868,0
+WMS.US,D,20230207,000000,90.32,95.61,89.82,95.31,926048,0
+WMS.US,D,20230208,000000,94.44,96.61,94.205,95.71,961002,0
+WMS.US,D,20230209,000000,96.91,98.27,92.93,93.06,827472,0
+WMS.US,D,20230210,000000,92.16,93.89,91.34,92.75,785095,0
+WMS.US,D,20230213,000000,92.92,94.12,92.42,92.75,585149,0
+WMS.US,D,20230214,000000,91.82,94.14,91.82,93.13,558989,0
+WMS.US,D,20230215,000000,92.54,97.0231,92.2001,95.91,619360,0
+WMS.US,D,20230216,000000,93.71,95.515,91.6,91.62,502983,0
+WMS.US,D,20230217,000000,91.25,93.36,90.875,93.13,588245,0
+WMS.US,D,20230221,000000,91.62,92.19,89.39,89.75,654805,0
+WMS.US,D,20230222,000000,89.89,90.46,87.76,89.34,947357,0
+WMS.US,D,20230223,000000,90.28,91.415,89.125,90.4,599165,0
+WMS.US,D,20230224,000000,88.22,88.87,86.39,87.34,667241,0
+WMS.US,D,20230227,000000,88.5,90.75,87.61,88.13,778564,0
+WMS.US,D,20230228,000000,88.1,90.52,88.1,88.73,687126,0
+WMS.US,D,20230301,000000,88.44,90.7,88.04,88.36,641083,0
+WMS.US,D,20230302,000000,87,88.74,86.28,88.5,391795,0
+WMS.US,D,20230303,000000,89.25,90.24,88.3,89.74,632333,0
+WMS.US,D,20230306,000000,94.94,98.875,93.74,94.44,2290606,0
+WMS.US,D,20230307,000000,90.28,91.75,88.51,90.21,2089000,0
+WMS.US,D,20230308,000000,89.89,92.7225,89.04,92.36,1098993,0
+WMS.US,D,20230309,000000,92.34,94.45,88.93,89.01,898155,0
+WMS.US,D,20230310,000000,89,89.37,83.04,83.84,1177561,0
+WMS.US,D,20230313,000000,81.98,84.945,81.08,82.67,1179805,0
+WMS.US,D,20230314,000000,85.26,87.07,82.8,83.66,1078852,0
+WMS.US,D,20230315,000000,81.03,82.91,78.34,79.78,1722529,0
+WMS.US,D,20230316,000000,79.28,82.12,79.28,81.19,1470277,0
+WMS.US,D,20230317,000000,80.39,81.7,77.13,79.45,10745347,0
+WMS.US,D,20230320,000000,79.53,80.25,75.02,75.96,2426159,0
+WMS.US,D,20230321,000000,77.52,81.12,77.39,80.02,1459595,0
+WMS.US,D,20230322,000000,80,81.8499,79.06,79.66,978396,0
+WMS.US,D,20230323,000000,80.38,82.55,79.85,80.86,1028230,0
+WMS.US,D,20230324,000000,79.88,80.815,78.42,79.72,1036370,0
+WMS.US,D,20230327,000000,81.12,82.33,80.2035,81.38,645072,0
+WMS.US,D,20230328,000000,81.16,83.29,80.7,83.24,799712,0
+WMS.US,D,20230329,000000,84.47,84.8908,82.12,83.65,495408,0
+WMS.US,D,20230330,000000,84.97,85.11,83.54,83.68,633073,0
+WMS.US,D,20230331,000000,84.48,84.69,83.02,84.21,649640,0
+WMS.US,D,20230403,000000,84.47,85.05,82.095,82.97,639500,0
+WMS.US,D,20230404,000000,82.9,83.24,78.71,79.21,809358,0
+WMS.US,D,20230405,000000,78.34,79.19,77.24,77.67,832236,0
+WMS.US,D,20230406,000000,77.35,78.075,75.76,77.63,430725,0
+WMS.US,D,20230410,000000,77.39,80.25,77.39,80.2,457036,0
+WMS.US,D,20230411,000000,80.92,81.64,79.5,80.75,700910,0
+WMS.US,D,20230412,000000,82.03,82.63,80.96,80.99,474007,0
+WMS.US,D,20230413,000000,81.93,82.4,80.685,82.15,616748,0
+WMS.US,D,20230414,000000,81.88,83,80.8,81.46,329163,0
+WMS.US,D,20230417,000000,81.3,82.44,80.55,82.42,770294,0
+WMS.US,D,20230418,000000,83.35,83.51,81.63,82.2,549255,0
+WMS.US,D,20230419,000000,82.4,84.61,81.74,84.46,517567,0
+WMS.US,D,20230420,000000,83.67,84.91,83.37,84.48,501061,0
+WMS.US,D,20230421,000000,84.6,84.65,83.225,84.19,1212849,0
+WMS.US,D,20230424,000000,84.71,86.735,84.26,86.65,597549,0
+WMS.US,D,20230425,000000,85.71,86.78,81.9,81.91,668077,0
+WMS.US,D,20230426,000000,81.91,82.65,80.41,80.78,397495,0
+WMS.US,D,20230427,000000,81.54,83.98,80.98,83.91,512509,0
+WMS.US,D,20230428,000000,83.89,86.26,83.89,85.72,568348,0
+WMS.US,D,20230501,000000,85.26,86.705,84.52,86.63,303012,0
+WMS.US,D,20230502,000000,86.2,86.3,81.2501,83.58,414432,0
+WMS.US,D,20230503,000000,84.42,87.69,83.795,85.76,580790,0
+WMS.US,D,20230504,000000,85.27,85.28,82,82.8,511482,0
+WMS.US,D,20230505,000000,84.42,87.38,83.96,87.12,385656,0
+WMS.US,D,20230508,000000,87.68,88.025,86.4,87.07,375311,0
+WMS.US,D,20230509,000000,86.87,87.75,85.8,86.65,486078,0
+WMS.US,D,20230510,000000,87.89,88.41,86.29,87.35,377986,0
+WMS.US,D,20230511,000000,86.93,87.23,85.66,86.4,460147,0
+WMS.US,D,20230512,000000,86.78,87.915,84.705,85.67,409808,0
+WMS.US,D,20230515,000000,86.06,88.125,85.81,87.62,585424,0
+WMS.US,D,20230516,000000,86.58,87.84,85.78,85.82,676215,0
+WMS.US,D,20230517,000000,86.23,88.86,85.43,88.67,560203,0
+WMS.US,D,20230518,000000,90.505,99.11,89.2,98.4,1212876,0
+WMS.US,D,20230519,000000,99.09,100.6,95.15,96.55,1011179,0
+WMS.US,D,20230522,000000,97.55,98.73,96.2801,96.51,517697,0
+WMS.US,D,20230523,000000,96.28,98.64,94.94,96.03,483915,0
+WMS.US,D,20230524,000000,95.76,95.78,93.16,95.76,774188,0
+WMS.US,D,20230525,000000,96.57,98.12,94.685,96.94,640722,0
+WMS.US,D,20230526,000000,97.12,97.99,96.13,97.57,491284,0
+WMS.US,D,20230530,000000,98.55,99.79,97.53,98.94,530860,0
+WMS.US,D,20230531,000000,98.1,98.49,96.11,96.77,1187496,0
+WMS.US,D,20230601,000000,96.86,98.39,95.33,97.67,723103,0
+WMS.US,D,20230602,000000,98.63,104.74,98.63,104.38,1022451,0
+WMS.US,D,20230605,000000,103.13,103.415,100.22,102.39,545255,0
+WMS.US,D,20230606,000000,101.91,106.31,101.72,105.76,539426,0
+WMS.US,D,20230607,000000,106.14,108.675,106.14,107.88,634382,0
+WMS.US,D,20230608,000000,106.85,107.9,105.34,107.52,762322,0
+WMS.US,D,20230609,000000,108.09,108.22,103.94,105.67,660522,0
+WMS.US,D,20230612,000000,105.67,107.66,104.285,107.17,508683,0
+WMS.US,D,20230613,000000,107.7,110.16,107.108,109.37,946426,0
+WMS.US,D,20230614,000000,108.8,111.015,108.46,109.11,815120,0
+WMS.US,D,20230615,000000,108,110.72,107.76,110.71,534144,0
+WMS.US,D,20230616,000000,111.18,112.02,109.58,110.52,1990299,0
+WMS.US,D,20230620,000000,110.16,112.82,109.6998,112.38,597312,0
+WMS.US,D,20230621,000000,112.14,115.13,111.408,114.21,559471,0
+WMS.US,D,20230622,000000,113.7,114.1429,111.415,111.5,559771,0
+WMS.US,D,20230623,000000,110.16,112.91,109.59,111.34,654260,0
+WMS.US,D,20230626,000000,111.75,114.235,111.42,113.35,358190,0
+WMS.US,D,20230627,000000,113.91,116.14,113.91,115.49,603544,0
+WMS.US,D,20230628,000000,112.9,113.9,109.055,112.84,857953,0
+WMS.US,D,20230629,000000,112.77,114.845,111.31,114.44,437664,0
+WMS.US,D,20230630,000000,115.64,116.18,113.52,113.78,687262,0
+WMS.US,D,20230703,000000,113.49,114.14,111.44,113.15,292606,0
+WMS.US,D,20230705,000000,112.95,113.67,110.4,113.22,508963,0
+WMS.US,D,20230706,000000,111.57,112.69,109.87,110.62,928065,0
+WMS.US,D,20230707,000000,110.89,113.5,110.76,112.02,581222,0
+WMS.US,D,20230710,000000,112.07,115.79,112.07,115.66,778098,0
+WMS.US,D,20230711,000000,116.36,119.12,116.19,117.78,602719,0
+WMS.US,D,20230712,000000,119.95,121.57,118.795,119.97,561666,0
+WMS.US,D,20230713,000000,121.02,121.95,118.29,119.55,544995,0
+WMS.US,D,20230714,000000,119.62,120.39,117.94,118.95,446650,0
+WMS.US,D,20230717,000000,119,121.82,117.79,121.54,527347,0
+WMS.US,D,20230718,000000,121.95,122.9,120.78,122.49,620361,0
+WMS.US,D,20230719,000000,122.21,123.42,118.86,120.64,646531,0
+WMS.US,D,20230720,000000,121.3,121.3,118.21,120.48,348009,0
+WMS.US,D,20230721,000000,121.51,121.55,119.66,120.84,723331,0
+WMS.US,D,20230724,000000,121.1,122.29,120.18,122,524964,0
+WMS.US,D,20230725,000000,121.22,123.39,121.005,122.26,841269,0
+WMS.US,D,20230726,000000,121.69,122.49,121.03,122.05,663978,0
+WMS.US,D,20230727,000000,123.14,123.14,120.335,121.11,661641,0
+WMS.US,D,20230728,000000,122.15,122.605,121.335,122.17,773753,0
+WMS.US,D,20230731,000000,122.79,122.79,121.475,121.99,777308,0
+WMS.US,D,20230801,000000,121.63,126.25,121.34,126.02,1194345,0
+WMS.US,D,20230802,000000,124.23,126.61,123.64,124.97,850546,0
+WMS.US,D,20230803,000000,126.72,129.13,124.14,125.83,834069,0
+WMS.US,D,20230804,000000,128,132.1025,126.59,130.23,1116154,0
+WMS.US,D,20230807,000000,130.5,134.94,130.19,134.16,709371,0
+WMS.US,D,20230808,000000,132.01,134.04,131.17,133.99,893037,0
+WMS.US,D,20230809,000000,132.78,133.62,129.44,129.66,724596,0
+WMS.US,D,20230810,000000,128.47,130.22,126.445,128.14,668947,0
+WMS.US,D,20230811,000000,128.1,129.84,127.22,129,393562,0
+WMS.US,D,20230814,000000,128.43,130.73,127.63,130.72,376260,0
+WMS.US,D,20230815,000000,130.64,131.075,128.77,129.54,562476,0
+WMS.US,D,20230816,000000,129.51,130.98,128.66,128.83,322743,0
+WMS.US,D,20230817,000000,128.51,129.3451,124.7,124.71,358259,0
+WMS.US,D,20230818,000000,123.14,123.4,121.065,122.25,951834,0
+WMS.US,D,20230821,000000,123.81,124.43,121.81,123.86,389322,0
+WMS.US,D,20230822,000000,124.47,125.39,122.73,122.97,314646,0
+WMS.US,D,20230823,000000,124.03,125.98,123.55,125.24,748516,0
+WMS.US,D,20230824,000000,124.6,125.05,121.961,122.18,363527,0
+WMS.US,D,20230825,000000,123.49,123.7001,120.8,122.4,542180,0
+WMS.US,D,20230828,000000,122.73,124.665,122.73,123.85,326895,0
+WMS.US,D,20230829,000000,122.83,129.905,122.05,129.26,397126,0
+WMS.US,D,20230830,000000,128.9,129.79,127.5,128,500821,0
+WMS.US,D,20230831,000000,128.52,128.99,127.38,128.16,765621,0
+WMS.US,D,20230901,000000,129.95,131.35,129.11,130.25,715229,0
+WMS.US,D,20230905,000000,128.81,129.54,124.835,128.5,714314,0
+WMS.US,D,20230906,000000,127.79,129.42,126.05,127.05,689689,0
+WMS.US,D,20230907,000000,126.75,127.84,125.6,125.96,549898,0
+WMS.US,D,20230908,000000,123.73,125.025,121.08,121.59,630411,0
+WMS.US,D,20230911,000000,122.69,123.9,122.38,122.42,471145,0
+WMS.US,D,20230912,000000,122.31,123.54,120.95,121.31,562314,0
+WMS.US,D,20230913,000000,120.82,122.09,119.38,119.61,398921,0
+WMS.US,D,20230914,000000,120.67,123.93,119.87,123.23,585989,0
+WMS.US,D,20230915,000000,122.28,123.12,119.2,119.47,2082995,0
+WMS.US,D,20230918,000000,119.67,120.26,117.99,118.3,470735,0
+WMS.US,D,20230919,000000,117.86,119.105,115.96,117.63,452552,0
+WMS.US,D,20230920,000000,118.13,119.615,115.28,115.49,367986,0
+WMS.US,D,20230921,000000,114.36,115.53,113.14,114.19,556088,0
+WMS.US,D,20230922,000000,114.47,115.91,113.55,115.27,389164,0
+WMS.US,D,20230925,000000,114.7,116.665,114.39,115.42,325413,0
+WMS.US,D,20230926,000000,114.43,115.73,113.31,113.43,287976,0
+WMS.US,D,20230927,000000,114.76,115.57,112.47,112.84,1410320,0
+WMS.US,D,20230928,000000,112.83,115,112.65,113.83,805331,0
+WMS.US,D,20230929,000000,114.82,114.93,113.48,113.83,581846,0
+WMS.US,D,20231002,000000,113.18,115.065,112.95,114.02,518937,0
+WMS.US,D,20231003,000000,113.08,114.2,110.43,111.91,758481,0
+WMS.US,D,20231004,000000,112.41,115.1,110.275,114.78,934454,0
+WMS.US,D,20231005,000000,114.59,116.06,113.87,114.73,488291,0
+WMS.US,D,20231006,000000,113.45,117.44,113.45,116.74,371522,0
+WMS.US,D,20231009,000000,115.97,118.01,115.47,117.83,560973,0
+WMS.US,D,20231010,000000,118.31,120.2472,118.31,119.03,376293,0
+WMS.US,D,20231011,000000,119.02,123.42,118.59,123.25,498916,0
+WMS.US,D,20231012,000000,122.78,123,117.68,119.16,452453,0
+WMS.US,D,20231013,000000,119.37,119.59,115.27,115.99,303780,0
+WMS.US,D,20231016,000000,117.56,119.02,115.9,117.9,356498,0
+WMS.US,D,20231017,000000,117.15,120.3,117.04,118.16,486972,0
+WMS.US,D,20231018,000000,116.62,117.1244,113.2001,113.47,526831,0
+WMS.US,D,20231019,000000,113.14,114.065,109.652,110.21,850704,0
+WMS.US,D,20231020,000000,110.88,112.16,109.05,109.31,899636,0
+WMS.US,D,20231023,000000,109.12,110.59,108.12,108.4,565648,0
+WMS.US,D,20231024,000000,109.39,110.23,107.76,108.19,345790,0
+WMS.US,D,20231025,000000,107.14,107.19,104.95,104.97,566758,0
+WMS.US,D,20231026,000000,105.37,106.05,103.1,104.18,1031209,0
+WMS.US,D,20231027,000000,104.52,106.345,102.32,105.37,602809,0
+WMS.US,D,20231030,000000,106.23,107.52,105.23,106.97,517307,0
+WMS.US,D,20231031,000000,107.46,108.61,106.47,106.83,420599,0
+WMS.US,D,20231101,000000,106.4,108.72,105.81,108.19,1176470,0
+WMS.US,D,20231102,000000,112.19,114.99,104.16,107.17,1062309,0
+WMS.US,D,20231103,000000,109.17,115,108.715,112.66,663531,0
+WMS.US,D,20231106,000000,112.53,114.14,110.935,111.81,418650,0
+WMS.US,D,20231107,000000,111.38,112.11,110.34,111.95,413130,0
+WMS.US,D,20231108,000000,111.78,111.875,110.31,110.69,330649,0
+WMS.US,D,20231109,000000,111.88,112.465,110.38,111.05,292434,0
+WMS.US,D,20231110,000000,111.51,113.78,110.61,113.18,390428,0
+WMS.US,D,20231113,000000,112.35,114.11,112.11,113.48,315494,0
+WMS.US,D,20231114,000000,117.17,120.79,117.12,120.05,533259,0
+WMS.US,D,20231115,000000,120,121.985,119.355,119.48,651278,0
+WMS.US,D,20231116,000000,119.38,121.01,118.5688,118.76,339175,0
+WMS.US,D,20231117,000000,119.24,120.44,119.24,119.55,280103,0
+WMS.US,D,20231120,000000,119.01,119.66,117.755,118.04,378052,0
+WMS.US,D,20231121,000000,117.31,118.665,116.98,117.92,336198,0
+WMS.US,D,20231122,000000,119,120.455,118.53,119.48,316016,0
+WMS.US,D,20231124,000000,119.15,119.83,118.78,119.57,107435,0
+WMS.US,D,20231127,000000,118.7,121.865,117.97,121.47,506257,0
+WMS.US,D,20231128,000000,120.85,122.03,119.25,119.6,294226,0
+WMS.US,D,20231129,000000,121.2,123.63,121.07,122.21,555349,0
+WMS.US,D,20231130,000000,121.89,122.345,119.26,121.11,433130,0
+WMS.US,D,20231201,000000,121.11,125.49,120.33,125.47,475171,0
+WMS.US,D,20231204,000000,124.59,126.07,123.6,125.78,429294,0
+WMS.US,D,20231205,000000,125,125.7,123.92,124.22,388914,0
+WMS.US,D,20231206,000000,125.58,126.96,123.53,123.6,412778,0
+WMS.US,D,20231207,000000,123.28,125.3,122.61,125.3,290362,0
+WMS.US,D,20231208,000000,125.5,126.8,124.87,126.23,257666,0
+WMS.US,D,20231211,000000,126.05,127.12,125.5001,126.72,297701,0
+WMS.US,D,20231212,000000,126.58,128.18,125.46,127.06,487905,0
+WMS.US,D,20231213,000000,127.25,129.005,123.94,128.76,490543,0
+WMS.US,D,20231214,000000,131.04,140.81,131.04,137.95,1407383,0
+WMS.US,D,20231215,000000,137.4,142.13,137.01,140.59,1417513,0
+WMS.US,D,20231218,000000,141.37,141.37,135.33,136.07,678770,0
+WMS.US,D,20231219,000000,137.26,140.46,136.7,139.17,597622,0
+WMS.US,D,20231220,000000,138.81,140.79,135.98,136.22,454664,0
+WMS.US,D,20231221,000000,137.72,140.86,136.7637,140.58,398340,0
+WMS.US,D,20231222,000000,141.51,142.35,139.26,141.63,310374,0
+WMS.US,D,20231226,000000,141.89,144.2,141.8,143.45,270884,0
+WMS.US,D,20231227,000000,144.64,145.68,143.445,143.8,345242,0
+WMS.US,D,20231228,000000,143.38,144.69,142.29,142.55,257921,0
+WMS.US,D,20231229,000000,142.11,142.92,140.615,140.64,283881,0
+WMS.US,D,20240102,000000,138.33,140.02,136.99,137.88,287058,0
+WMS.US,D,20240103,000000,135.98,137.29,132.06,133.47,497314,0
+WMS.US,D,20240104,000000,132.15,133.44,128.68,128.79,707616,0
+WMS.US,D,20240105,000000,127.8,130.58,127.34,128.55,443426,0
+WMS.US,D,20240108,000000,129.85,131.32,128.5,131.01,426253,0
+WMS.US,D,20240109,000000,129.3,131.195,128.9075,129.91,364995,0
+WMS.US,D,20240110,000000,129.89,130.5,127.29,129.49,417220,0
+WMS.US,D,20240111,000000,129.25,130.05,127.01,128.68,286802,0
+WMS.US,D,20240112,000000,129.55,129.98,127.74,128.19,300895,0
+WMS.US,D,20240116,000000,126.95,130.34,126.665,130.29,586505,0
+WMS.US,D,20240117,000000,129.27,131.95,128.785,131.21,506198,0
+WMS.US,D,20240118,000000,132.13,133.4,130.39,132.73,376547,0
+WMS.US,D,20240119,000000,133,134.66,131.67,134.14,587549,0
+WMS.US,D,20240122,000000,135.17,137.2099,134.03,135.14,337328,0
+WMS.US,D,20240123,000000,135.3,135.98,130.375,130.74,344418,0
+WMS.US,D,20240124,000000,132.09,132.16,128.19,128.51,302173,0
+WMS.US,D,20240125,000000,130.41,131.76,129.57,131.73,241552,0
+WMS.US,D,20240126,000000,132.02,133.525,130.81,131.08,199573,0
+WMS.US,D,20240129,000000,130.92,133.24,129.35,133.22,272799,0
+WMS.US,D,20240130,000000,132.28,133.58,131.52,132.71,421426,0
+WMS.US,D,20240131,000000,132.61,133.86,130.29,130.42,383828,0
+WMS.US,D,20240201,000000,131.83,134,130.33,132.94,359512,0
+WMS.US,D,20240202,000000,131.13,135.45,130.57,135.05,456984,0
+WMS.US,D,20240205,000000,133.78,134.16,129.88,132.25,408729,0
+WMS.US,D,20240206,000000,132.53,134.46,132,134.23,302118,0
+WMS.US,D,20240207,000000,135.9,139.35,135.18,138.08,928476,0
+WMS.US,D,20240208,000000,150,159.49,148.35,157.97,1613711,0
+WMS.US,D,20240209,000000,159.67,163.46,158.5601,162.04,1180486,0
+WMS.US,D,20240212,000000,162.69,164.4,159.37,163.46,795011,0
+WMS.US,D,20240213,000000,157.41,161.095,155.85,157.91,633283,0
+WMS.US,D,20240214,000000,160.4,162.73,157.23,162.57,590496,0
+WMS.US,D,20240215,000000,163.64,164.67,160.76,163.96,467516,0
+WMS.US,D,20240216,000000,161.88,165.86,161.3901,163.01,416574,0
+WMS.US,D,20240220,000000,158.9,161.18,157.49,160.68,543438,0
+WMS.US,D,20240221,000000,156.36,159.96,156.15,159.14,448862,0
+WMS.US,D,20240222,000000,161.05,163.64,160.66,163.57,356072,0
+WMS.US,D,20240223,000000,163.81,165.14,161.85,163.43,283375,0
+WMS.US,D,20240226,000000,163.21,164.42,161.95,163.9,255504,0
+WMS.US,D,20240227,000000,164.81,165.36,163.225,164.53,359851,0
+WMS.US,D,20240228,000000,164.1,166.24,163.05,166.13,370742,0
+WMS.US,D,20240229,000000,160.99,163.88,157.27,163.24,1072633,0
+WMS.US,D,20240301,000000,162.61,164.45,162.31,162.84,376985,0
+WMS.US,D,20240304,000000,163.69,167.72,163.69,164.73,529524,0
+WMS.US,D,20240305,000000,163.59,165.705,161.02,161.91,388657,0
+WMS.US,D,20240306,000000,164.24,165.0799,162.665,163.37,363267,0
+WMS.US,D,20240307,000000,164.48,166.77,162.97,165.78,363517,0
+WMS.US,D,20240308,000000,167,168.44,161.12,161.75,371795,0
+WMS.US,D,20240311,000000,160,161.91,158.41,160.49,498617,0
+WMS.US,D,20240312,000000,161.29,162.4,159.44,161.46,510209,0
+WMS.US,D,20240313,000000,160.85,163.7,160.85,162.98,486682,0
+WMS.US,D,20240314,000000,163.06,163.5,160.89,162.3,396297,0
+WMS.US,D,20240315,000000,161.05,164.16,161.05,163.28,928217,0
+WMS.US,D,20240318,000000,164.97,166.885,161.85,162.59,402652,0
+WMS.US,D,20240319,000000,162.16,169.35,162.16,168.32,784767,0
+WMS.US,D,20240320,000000,168.59,172.765,167.87,172.68,481619,0
+WMS.US,D,20240321,000000,174.62,176.31,172.29,172.56,560708,0
+WMS.US,D,20240322,000000,173.82,173.99,170.27,171.24,639399,0
+WMS.US,D,20240325,000000,170.51,171.33,168.2,168.61,279028,0
+WMS.US,D,20240326,000000,168.77,169.82,166.05,167.8,766677,0
+WMS.US,D,20240327,000000,169.63,172.67,168.83,171.44,330535,0
+WMS.US,D,20240328,000000,171.7,173.93,171.7,172.24,393676,0
+WMS.US,D,20240401,000000,172.4,173.145,170.35,170.4,298468,0
+WMS.US,D,20240402,000000,168.45,169.11,164.07,167.14,615877,0
+WMS.US,D,20240403,000000,166.64,169.885,166.64,167.54,354410,0
+WMS.US,D,20240404,000000,169.51,171.515,165.1586,165.93,282691,0
+WMS.US,D,20240405,000000,166.73,171.06,166.73,170.97,318926,0
+WMS.US,D,20240408,000000,172.5,172.58,170.21,170.58,225136,0
+WMS.US,D,20240409,000000,170.96,170.96,167.09,169.55,255782,0
+WMS.US,D,20240410,000000,165,168.73,163,165.21,374855,0
+WMS.US,D,20240411,000000,166.3,166.4199,163.82,165.38,288247,0
+WMS.US,D,20240412,000000,164.17,165.17,162.965,163.94,288070,0
+WMS.US,D,20240415,000000,165.85,166.9599,161.96,162.5,384282,0
+WMS.US,D,20240416,000000,160.4,161.47,157.43,160.92,648243,0
+WMS.US,D,20240417,000000,161.94,162.64,155.2,156.91,518489,0
+WMS.US,D,20240418,000000,158.51,160.94,156.54,156.81,384512,0
+WMS.US,D,20240419,000000,156.28,157.85,153.43,155.49,699953,0
+WMS.US,D,20240422,000000,156.98,158.17,155.015,156.53,352439,0
+WMS.US,D,20240423,000000,157.84,161.87,155.7,160.28,264637,0
+WMS.US,D,20240424,000000,160.28,162.34,159.25,160.32,286683,0
+WMS.US,D,20240425,000000,157.93,161.62,155.78,161.34,324446,0
+WMS.US,D,20240426,000000,161,164.55,159.985,162.7,313194,0
+WMS.US,D,20240429,000000,163.24,164.56,161.92,162.82,285432,0
+WMS.US,D,20240430,000000,161.62,163.685,156.89,157,373231,0
+WMS.US,D,20240501,000000,157.18,161.845,156,158.51,678270,0
+WMS.US,D,20240502,000000,160.36,162.06,156.06,161.94,352988,0
+WMS.US,D,20240503,000000,165.04,166.5699,164.475,164.89,347171,0
+WMS.US,D,20240506,000000,166.84,169.58,166.805,169.49,269775,0
+WMS.US,D,20240507,000000,169.1,169.94,167.59,168.13,392329,0
+WMS.US,D,20240508,000000,168.45,168.97,166.83,168.2,336949,0
+WMS.US,D,20240509,000000,168.33,172.57,168.21,172.35,326266,0
+WMS.US,D,20240510,000000,172.35,173.75,171.56,172.44,338531,0
+WMS.US,D,20240513,000000,173.36,173.36,170.55,171.02,339447,0
+WMS.US,D,20240514,000000,172.04,173.445,170.76,173.31,529639,0
+WMS.US,D,20240515,000000,174.85,177.19,173.93,176.18,553128,0
+WMS.US,D,20240516,000000,180.64,184.27,168.28,172.44,1201896,0
+WMS.US,D,20240517,000000,173.84,174.945,170.545,174.13,688170,0
+WMS.US,D,20240520,000000,174.56,177.71,172.73,177.38,635038,0
+WMS.US,D,20240521,000000,176.89,179.375,176.695,179.24,433917,0
+WMS.US,D,20240522,000000,178.62,181.03,175.94,177.06,413337,0
+WMS.US,D,20240523,000000,179.01,179.01,173.27,174.94,313305,0
+WMS.US,D,20240524,000000,175.83,176.1,172.89,174.3,443477,0
+WMS.US,D,20240528,000000,174.43,175.22,170.8,172.42,614169,0
+WMS.US,D,20240529,000000,170.01,172.61,169.805,171.76,580484,0
+WMS.US,D,20240530,000000,171.77,174.7,170.47,173.12,583203,0
+WMS.US,D,20240531,000000,173.44,175.32,170.15,173.49,467531,0
+WMS.US,D,20240603,000000,174.36,174.36,168.35,169.14,307587,0
+WMS.US,D,20240604,000000,167.64,168.87,162.75,163.71,579657,0
+WMS.US,D,20240605,000000,164.33,166.76,162.5,166.54,531481,0
+WMS.US,D,20240606,000000,166.22,167.2,161.99,162.86,430317,0
+WMS.US,D,20240607,000000,161.56,163,160.01,161.81,524832,0
+WMS.US,D,20240610,000000,160.11,162.75,159.54,162.52,716338,0
+WMS.US,D,20240611,000000,161.78,163.35,159.8926,162.87,429906,0
+WMS.US,D,20240612,000000,167.69,171.5305,165.8801,169.97,388222,0
+WMS.US,D,20240613,000000,169.69,174.06,169.69,174.01,471841,0
+WMS.US,D,20240614,000000,172.11,172.455,169.16,170.85,426733,0
+WMS.US,D,20240617,000000,170.51,174.93,169.84,174.86,344689,0
+WMS.US,D,20240618,000000,175.07,177.15,174.5175,177.12,463524,0
+WMS.US,D,20240620,000000,175.57,176.1,168.59,169.69,626966,0
+WMS.US,D,20240621,000000,169.05,169.14,164.5,165.42,1152644,0
+WMS.US,D,20240624,000000,166.74,168,164.86,166.4,806314,0
+WMS.US,D,20240625,000000,165.48,166.855,160.28,161.52,595639,0
+WMS.US,D,20240626,000000,160.91,161.13,158.34,160.25,454915,0
+WMS.US,D,20240627,000000,160.83,162.46,159.49,161.45,351458,0
+WMS.US,D,20240628,000000,162.13,164.7,159.12,160.39,1501106,0
+WMS.US,D,20240701,000000,160.83,161.6,156.47,156.71,590726,0
+WMS.US,D,20240702,000000,156.37,157.4995,154.44,154.86,540665,0
+WMS.US,D,20240703,000000,155.3,157.04,154.03,155.89,339387,0
+WMS.US,D,20240705,000000,155.25,155.25,152.18,153.24,536132,0
+WMS.US,D,20240708,000000,154.59,155.84,153.18,153.9,448851,0
+WMS.US,D,20240709,000000,153.16,153.64,151.93,152.99,462428,0
+WMS.US,D,20240710,000000,153.68,158.04,152.32,157.39,526718,0
+WMS.US,D,20240711,000000,160.87,163.12,158.82,162.59,523181,0
+WMS.US,D,20240712,000000,164.1,166.457,163.47,163.51,277687,0
+WMS.US,D,20240715,000000,164.81,167.34,164.5,165.65,401407,0
+WMS.US,D,20240716,000000,168,179.07,167.85,178.56,658191,0
+WMS.US,D,20240717,000000,176.06,176.81,170.17,170.17,577645,0
+WMS.US,D,20240718,000000,170.21,175.105,168.45,169.03,452100,0
+WMS.US,D,20240719,000000,169.07,169.805,165.56,166.61,705828,0
+WMS.US,D,20240722,000000,168.69,171.49,166.29,171.46,338641,0
+WMS.US,D,20240723,000000,170.12,172.22,168.88,170.98,226742,0
+WMS.US,D,20240724,000000,169.05,172.85,163.28,163.34,284162,0
+WMS.US,D,20240725,000000,164.75,170.535,162.9,168.11,576904,0
+WMS.US,D,20240726,000000,171.93,177.035,171.56,174.48,511911,0
+WMS.US,D,20240729,000000,175,176.54,172.185,173.9,403223,0
+WMS.US,D,20240730,000000,175.5,177.1,171.31,173.47,398406,0
+WMS.US,D,20240731,000000,176.12,179.57,173.52,177.04,609304,0
+WMS.US,D,20240801,000000,177.48,179.25,167.63,169.15,843456,0
+WMS.US,D,20240802,000000,163.01,163.76,158.39,161.53,451204,0
+WMS.US,D,20240805,000000,152.4,160.6,149.5,156.73,627953,0
+WMS.US,D,20240806,000000,155.75,158.47,153.55,154.18,1035987,0
+WMS.US,D,20240807,000000,154.9,157.48,147.6,148.99,1094796,0
+WMS.US,D,20240808,000000,142.89,150.715,135,146.22,1507677,0
+WMS.US,D,20240809,000000,146.16,147.17,141.29,141.83,715392,0
+WMS.US,D,20240812,000000,140.63,142.11,138.39,141.9,497156,0
+WMS.US,D,20240813,000000,143.14,146.3,142,146.26,687922,0
+WMS.US,D,20240814,000000,147.24,148.005,144,145.27,732648,0
+WMS.US,D,20240815,000000,148.57,150.52,146.32,149.06,423396,0
+WMS.US,D,20240816,000000,148.53,150.735,146.68,148.15,358434,0
+WMS.US,D,20240819,000000,148.56,152,148.3,151.84,507429,0
+WMS.US,D,20240820,000000,151.79,154.3,149.81,150.51,653105,0
+WMS.US,D,20240821,000000,152.3,157.475,151.61,157.01,469316,0
+WMS.US,D,20240822,000000,157.01,159.32,154.59,156.98,591356,0
+WMS.US,D,20240823,000000,158.5,164.27,157.38,163.22,454482,0
+WMS.US,D,20240826,000000,164.49,165.29,163.07,163.73,546680,0
+WMS.US,D,20240827,000000,161.47,163.51,156.85,158.83,587797,0
+WMS.US,D,20240828,000000,157.84,158.63,155.42,156.43,440557,0
+WMS.US,D,20240829,000000,157.38,158.275,155.3,156.11,300086,0
+WMS.US,D,20240830,000000,157.41,158.58,153.85,156.76,367335,0
+WMS.US,D,20240903,000000,156.43,156.985,147.97,148.83,419071,0
+WMS.US,D,20240904,000000,146,146,142.705,143.27,615227,0
+WMS.US,D,20240905,000000,143,144.87,140.16,140.68,388194,0
+WMS.US,D,20240906,000000,141.06,143.44,138.6601,140.08,332248,0
+WMS.US,D,20240909,000000,140.73,142.53,139.97,140.18,501164,0
+WMS.US,D,20240910,000000,141.51,141.98,139.56,141.15,283237,0
+WMS.US,D,20240911,000000,140.7,143.385,138.3,143.06,450537,0
+WMS.US,D,20240912,000000,143.06,144.69,141.515,144.43,369030,0
+WMS.US,D,20240913,000000,146.65,148.78,144.65,147.58,484140,0
+WMS.US,D,20240916,000000,148.16,149.39,146.79,148.42,378601,0
+WMS.US,D,20240917,000000,150.1,151.76,147.675,149.82,766800,0
+WMS.US,D,20240918,000000,150.86,154.25,148.74,149.22,586295,0
+WMS.US,D,20240919,000000,154,156.38,152.115,155.6,463094,0
+WMS.US,D,20240920,000000,154.65,155.54,152.13,152.45,1493348,0
+WMS.US,D,20240923,000000,153.97,155.62,151.46,153.82,287447,0
+WMS.US,D,20240924,000000,153.58,154.215,152.2271,153.23,230789,0
+WMS.US,D,20240925,000000,153.61,154.755,151.77,152.11,391769,0
+WMS.US,D,20240926,000000,154.66,157.0999,152.87,156.85,595927,0
+WMS.US,D,20240927,000000,158.45,161.45,158.285,160.29,723185,0
+WMS.US,D,20240930,000000,158.975,159.355,156,157.16,572284,0
+WMS.US,D,20241001,000000,157.52,157.81,154.54,156,467571,0
+WMS.US,D,20241002,000000,154.79,156.65,152.7801,156.08,243714,0
+WMS.US,D,20241003,000000,155.38,156.28,153.31,154.85,290957,0
+WMS.US,D,20241004,000000,156.9,157.03,153.2,155.48,552391,0
+WMS.US,D,20241007,000000,153.97,155.3,152,154.38,445243,0
+WMS.US,D,20241008,000000,155.29,155.535,152.88,153.67,418009,0
+WMS.US,D,20241009,000000,154.64,155.68,152.41,153.65,370778,0
+WMS.US,D,20241010,000000,151.35,154.055,149.32,150.94,409854,0
+WMS.US,D,20241011,000000,150.55,154.37,150.55,153.01,364848,0
+WMS.US,D,20241014,000000,154.05,155.7802,152.57,155.36,276322,0
+WMS.US,D,20241015,000000,154.89,157.535,154.18,154.83,346631,0
+WMS.US,D,20241016,000000,156.29,159.77,155.17,156.32,412933,0
+WMS.US,D,20241017,000000,157.03,157.4873,155.83,156.79,269540,0
+WMS.US,D,20241018,000000,157.66,158,156.16,157.31,417589,0
+WMS.US,D,20241021,000000,157.31,157.69,153.89,154.68,297643,0
+WMS.US,D,20241022,000000,153.41,153.99,151.5,152.37,274919,0
+WMS.US,D,20241023,000000,152,153.1,147.87,149.28,226685,0
+WMS.US,D,20241024,000000,149.38,151.705,148.9,150.98,301161,0
+WMS.US,D,20241025,000000,151.29,153.37,148.84,150.07,234018,0
+WMS.US,D,20241028,000000,151.79,154.29,150.18,150.55,228814,0
+WMS.US,D,20241029,000000,149.1,151.82,147.215,151.63,421186,0
+WMS.US,D,20241030,000000,151.63,156.26,150.59,152.74,324196,0
+WMS.US,D,20241031,000000,151.3,153.5202,149.87,149.88,294668,0
+WMS.US,D,20241101,000000,151.47,152.8,149.57,149.64,283737,0
+WMS.US,D,20241104,000000,150.4,155.11,149.8,152.19,292539,0
+WMS.US,D,20241105,000000,150.78,155.355,150.345,155.25,240224,0
+WMS.US,D,20241106,000000,156.24,166.03,155.92,163.52,642984,0
+WMS.US,D,20241107,000000,163.39,163.92,158.5,159,767476,0
+WMS.US,D,20241108,000000,150.99,151.92,134.03,136.16,2277675,0
+WMS.US,D,20241111,000000,137.05,137.66,132.8301,135.83,1376273,0
+WMS.US,D,20241112,000000,135.8,135.8,129.16,130.97,1109394,0
+WMS.US,D,20241113,000000,130.57,134.07,129.56,133.04,1006940,0
+WMS.US,D,20241114,000000,133.85,134.16,129.67,130.26,531114,0
+WMS.US,D,20241115,000000,129.6,132.12,128.16,131.42,792002,0
+WMS.US,D,20241118,000000,130.495,133.94,129.36,133.23,663011,0
+WMS.US,D,20241119,000000,131.3,132.94,128.71,129.07,663767,0
+WMS.US,D,20241120,000000,129.885,130.77,127.78,128.39,435240,0
+WMS.US,D,20241121,000000,129.86,131.36,127.625,128.41,862759,0
+WMS.US,D,20241122,000000,130.215,132.29,129.5,131.85,445484,0
+WMS.US,D,20241125,000000,132.31,137.78,132.31,134.37,801577,0
+WMS.US,D,20241126,000000,132.83,132.99,131.01,131.65,394051,0
+WMS.US,D,20241127,000000,130.4953,133.7,130.35,133.23,654324,0
+WMS.US,D,20241129,000000,134.79,136.495,133.99,135.29,447558,0
+WMS.US,D,20241202,000000,134.37,135.46,133.02,134,477359,0
+WMS.US,D,20241203,000000,135.15,136.44,133.8,135.28,742226,0
+WMS.US,D,20241204,000000,136.84,136.85,130.29,132,828918,0
+WMS.US,D,20241205,000000,131.995,132.78,128.39,128.74,988373,0
+WMS.US,D,20241206,000000,131.88,133.29,128.95,129.88,720920,0
+WMS.US,D,20241209,000000,130.91,131.7,129.77,130.5,562124,0
+WMS.US,D,20241210,000000,129.915,130.5,127.64,128.24,696987,0
+WMS.US,D,20241211,000000,129.445,130.52,128.15,129.79,611863,0
+WMS.US,D,20241212,000000,128.27,129.37,127.17,128.09,521476,0
+WMS.US,D,20241213,000000,127.01,127.875,125.44,126.68,544740,0
+WMS.US,D,20241216,000000,126.05,127.495,123.53,123.7,615730,0
+WMS.US,D,20241217,000000,123.085,123.99,121.18,121.8,921162,0
+WMS.US,D,20241218,000000,122.105,123.7537,116.59,116.71,602067,0
+WMS.US,D,20241219,000000,117.94,119.19,114.2799,114.63,703474,0
+WMS.US,D,20241220,000000,114.63,117.675,114.04,115.15,2072809,0
+WMS.US,D,20241223,000000,114.62,115.59,113.875,115.54,549492,0
+WMS.US,D,20241224,000000,115.73,116.23,115.05,116.22,197051,0
+WMS.US,D,20241226,000000,115.97,117.27,115.48,116.96,534034,0
+WMS.US,D,20241227,000000,116.5,118.065,114.67,115.58,400986,0
+WMS.US,D,20241230,000000,114.905,115.885,113.1,114.83,457825,0
+WMS.US,D,20241231,000000,115.24,117.245,114.9,115.6,517092,0
+WMS.US,D,20250102,000000,117.07,118.795,114.08,114.33,420402,0
+WMS.US,D,20250103,000000,114.53,116.04,113.53,115.47,353869,0
+WMS.US,D,20250106,000000,116.9,119.07,114.18,115.03,595952,0
+WMS.US,D,20250107,000000,114.41,115.98,113.59,113.9,400208,0
+WMS.US,D,20250108,000000,115.2,118.07,114.34,115.02,735372,0
+WMS.US,D,20250110,000000,113.11,114.6658,112.01,112.83,415782,0
+WMS.US,D,20250113,000000,110.77,115.22,110.75,114.98,569541,0
+WMS.US,D,20250114,000000,115.15,119.1,115.15,118.86,670333,0
+WMS.US,D,20250115,000000,122.92,124.3,121.2075,122.34,690560,0
+WMS.US,D,20250116,000000,122.29,124.34,121.7182,123.96,728216,0
+WMS.US,D,20250117,000000,126.04,127.02,124.64,125.49,1115963,0
+WMS.US,D,20250121,000000,127.2,128.86,124.08,125.25,689892,0
+WMS.US,D,20250122,000000,124.41,125.8425,123.07,124.94,378655,0
+WMS.US,D,20250123,000000,125.035,127.515,124.17,126.5,543816,0
+WMS.US,D,20250124,000000,126.5,126.78,124.1275,125.08,432189,0
+WMS.US,D,20250127,000000,124.14,125.66,124.01,124.97,349854,0
+WMS.US,D,20250128,000000,125.1,125.975,123.07,124.77,396203,0
+WMS.US,D,20250129,000000,127.15,127.62,123.355,123.45,500765,0
+WMS.US,D,20250130,000000,123.685,125.5,121.0101,124.48,363416,0
+WMS.US,D,20250131,000000,123.405,123.81,120.47,120.91,547312,0
+WMS.US,D,20250203,000000,118.43,120.54,115.02,119.06,715557,0
+WMS.US,D,20250204,000000,119.67,122.13,117.35,117.56,850175,0
+WMS.US,D,20250205,000000,117.47,119.1837,114.18,116.01,1297170,0
+WMS.US,D,20250206,000000,122.12,122.12,112.21,117.68,1258090,0
+WMS.US,D,20250207,000000,118.0625,122.43,117.8,120.43,890163,0
+WMS.US,D,20250210,000000,121.645,125.985,120.68,125.13,1089987,0
+WMS.US,D,20250211,000000,124.02,130.29,123.3,126.99,867153,0
+WMS.US,D,20250212,000000,123.6,125.2,122.2,124.75,559208,0
+WMS.US,D,20250213,000000,124.24,126.265,124.14,126.08,373194,0
+WMS.US,D,20250214,000000,127.69,127.75,125.06,126.93,494042,0
+WMS.US,D,20250218,000000,127.255,128.71,125.89,126.92,598865,0
+WMS.US,D,20250219,000000,124.59,125,120.81,121.05,718696,0
+WMS.US,D,20250220,000000,120.825,121.19,117.44,117.51,868239,0
+WMS.US,D,20250221,000000,117.69,118.6,114.105,114.4,541356,0
+WMS.US,D,20250224,000000,114.63,115.3,112.7,114.07,523048,0
+WMS.US,D,20250225,000000,115.53,116.85,114.125,116.01,414953,0
+WMS.US,D,20250226,000000,115.78,117.04,113.58,113.88,405568,0
+WMS.US,D,20250227,000000,113.785,113.785,111.32,111.74,391504,0
+WMS.US,D,20250228,000000,112.26,113,110.06,111.39,567793,0
+WMS.US,D,20250303,000000,112.41,114.02,107.13,107.8,627640,0
+WMS.US,D,20250304,000000,105,109.3,101.9,107.32,1024632,0
+WMS.US,D,20250305,000000,108.035,111.52,107.929,111.39,540718,0
+WMS.US,D,20250306,000000,109.42,114.06,109.22,113.42,708473,0
+WMS.US,D,20250307,000000,112.705,115.35,111.22,114.87,633934,0
+WMS.US,D,20250310,000000,113.81,118.22,111.88,113.65,1081650,0
+WMS.US,D,20250311,000000,113.64,114.2098,108.55,109.82,1050593,0
+WMS.US,D,20250312,000000,110.935,112.55,106.81,109.69,739768,0
+WMS.US,D,20250313,000000,108.985,109.815,105.07,105.29,611741,0
+WMS.US,D,20250314,000000,106.8,109.28,106.28,108.88,641287,0
+WMS.US,D,20250317,000000,108.95,110.86,107.91,109.94,405682,0
+WMS.US,D,20250318,000000,108.69,110.34,107.98,109.89,472500,0
+WMS.US,D,20250319,000000,109.59,112.95,109.45,111.9,554769,0
+WMS.US,D,20250320,000000,110.735,111.91,109.51,109.66,511674,0
+WMS.US,D,20250321,000000,108.1,109.31,106.17,108.22,1844652,0
+WMS.US,D,20250324,000000,109.99,112.07,109.19,111.09,587317,0
+WMS.US,D,20250325,000000,111.01,112.27,109.74,111.25,381233,0
+WMS.US,D,20250326,000000,111.335,113.69,110.6,112.18,497451,0
+WMS.US,D,20250327,000000,111.03,112.15,109.65,111.19,436592,0
+WMS.US,D,20250328,000000,111.6,112.27,107.84,108.21,571067,0
+WMS.US,D,20250331,000000,106.75,109.34,104.3,108.65,581902,0
+WMS.US,D,20250401,000000,108.27,109.5055,107.36,108.98,505003,0
+WMS.US,D,20250402,000000,107.465,110.08,106.58,109.99,541935,0
+WMS.US,D,20250403,000000,105.275,107.1333,101.59,103.17,1052801,0
+WMS.US,D,20250404,000000,98.03,102.14,95.39,101.1,957304,0
+WMS.US,D,20250407,000000,97,104.49,95.49,100.08,885611,0
+WMS.US,D,20250408,000000,102.525,102.9688,95.52,96.79,652277,0
+WMS.US,D,20250409,000000,95.14,109.42,93.915,108.73,833291,0
+WMS.US,D,20250410,000000,105.645,106.32,101.1446,103.4,810366,0
+WMS.US,D,20250411,000000,103.74,106.78,100.5,105.64,678762,0
+WMS.US,D,20250414,000000,107.64,107.68,103.9101,105.69,447339,0
+WMS.US,D,20250415,000000,104.2,107.03,103.915,104.94,349187,0
+WMS.US,D,20250416,000000,103.03,105.2615,102.12,103.62,344539,0
+WMS.US,D,20250417,000000,104.0079,105.73,103.85,104.39,377085,0
+WMS.US,D,20250421,000000,103.04,103.62,100.6,101.54,384655,0
+WMS.US,D,20250422,000000,103.68,104.85,101.65,104.72,385285,0
+WMS.US,D,20250423,000000,107.605,110.97,105.49,105.94,395775,0
+WMS.US,D,20250424,000000,106.15,111.26,105.2801,111.13,477012,0
+WMS.US,D,20250425,000000,109.92,111.98,109.635,111.43,555126,0
+WMS.US,D,20250428,000000,111.275,113.49,110.575,112.64,587533,0
+WMS.US,D,20250429,000000,111.95,113.67,111.615,113.37,339479,0
+WMS.US,D,20250430,000000,112.075,113.86,110.45,113.49,551833,0
+WMS.US,D,20250501,000000,114.7,116.11,113.28,113.61,544484,0
+WMS.US,D,20250502,000000,114.15,117.02,114.15,116.02,499772,0
+WMS.US,D,20250505,000000,115.87,116.69,114.92,115.09,367656,0
+WMS.US,D,20250506,000000,114.35,115.35,112.78,112.83,683318,0
+WMS.US,D,20250507,000000,111.96,113.15,108.65,111.21,932304,0
+WMS.US,D,20250508,000000,112.82,116.35,111.805,115.99,1019179,0
+WMS.US,D,20250509,000000,116.04,116.68,114.8,115.24,444885,0
+WMS.US,D,20250512,000000,120,123.64,119.43,122.47,875017,0
+WMS.US,D,20250513,000000,123.38,125.505,122.82,123.55,878832,0
+WMS.US,D,20250514,000000,123.255,125.095,120.95,121.68,1244727,0
+WMS.US,D,20250515,000000,106.77,118.58,104.69,117.54,2237128,0
+WMS.US,D,20250516,000000,118,121.97,115.15,121.86,907618,0
+WMS.US,D,20250519,000000,119.27,120.29,118.41,119.3,626124,0
+WMS.US,D,20250520,000000,118.865,119.16,117.49,118.39,747633,0
+WMS.US,D,20250521,000000,116.0991,116.91,110.76,111.04,736478,0
+WMS.US,D,20250522,000000,110.37,111.83,108.75,111,858956,0
+WMS.US,D,20250523,000000,109.365,111.07,108.37,109.99,493986,0
+WMS.US,D,20250527,000000,111.275,111.78,108.9,111.65,839916,0
+WMS.US,D,20250528,000000,111.04,111.14,108.02,108.2,455723,0
+WMS.US,D,20250529,000000,109.13,111.82,108.35,111.58,707556,0
+WMS.US,D,20250530,000000,110.855,111.46,107.96,109.96,814627,0
+WMS.US,D,20250602,000000,110.005,110.005,105.14,107.22,678385,0
+WMS.US,D,20250603,000000,108.2,111.01,106.96,110.74,595840,0
+WMS.US,D,20250604,000000,111.47,114.13,110.825,113.15,606692,0
+WMS.US,D,20250605,000000,113.565,115.8,111.965,114.94,844911,0
+WMS.US,D,20250606,000000,116.22,117,114.67,114.87,660577,0
+WMS.US,D,20250609,000000,115.33,117.66,115.33,116.75,567914,0
+WMS.US,D,20250610,000000,117.15,119.4,115.87,118.23,641227,0
+WMS.US,D,20250611,000000,119.05,119.55,116.34,117.1,768445,0
+WMS.US,D,20250612,000000,115.565,116.39,114.335,115.59,658339,0
+WMS.US,D,20250613,000000,114.32,115.75,111.52,113,908678,0
+WMS.US,D,20250616,000000,113.99,116.41,111.98,115.91,1271317,0
+WMS.US,D,20250617,000000,114.255,116.43,113.47,113.58,782143,0
+WMS.US,D,20250618,000000,112.83,116.24,112.4501,113,773267,0
+WMS.US,D,20250620,000000,112.96,114.6399,111.41,114.33,1822509,0
+WMS.US,D,20250623,000000,114.39,117.56,112.63,116.92,764551,0
+WMS.US,D,20250624,000000,117.46,119.11,117.21,118.03,616369,0
+WMS.US,D,20250625,000000,118.1,118.73,115.9,116.08,669440,0
+WMS.US,D,20250626,000000,116.5,117.9,115.13,115.82,740410,0
+WMS.US,D,20250627,000000,116.51,117.6,114.72,115.97,1510979,0
+WMS.US,D,20250630,000000,116.42,116.42,113.5,114.86,621714,0
+WMS.US,D,20250701,000000,114.74,123.29,113.88,119.62,1055925,0
+WMS.US,D,20250702,000000,119.38,119.73,117.29,118.78,1093508,0
+WMS.US,D,20250703,000000,119.21,119.86,117.6,118.8,455066,0
+WMS.US,D,20250707,000000,117.635,118.85,114.84,115.67,607150,0
+WMS.US,D,20250708,000000,116.845,120,115.73,119.01,695985,0
+WMS.US,D,20250709,000000,120.08,120.53,118.12,119.49,634336,0
+WMS.US,D,20250710,000000,119.36,124.48,119.355,122.19,735732,0
+WMS.US,D,20250711,000000,120.86,121.2,119.14,120.23,460011,0
+WMS.US,D,20250714,000000,119.6155,120.32,116.51,116.52,444560,0
+WMS.US,D,20250715,000000,117.865,118.25,113.06,113.42,628407,0
+WMS.US,D,20250716,000000,113.62,114.21,109.63,110.89,838547,0
+WMS.US,D,20250717,000000,110.57,113.3704,110.57,112.58,649019,0
+WMS.US,D,20250718,000000,113.855,113.89,111.14,111.75,646557,0
+WMS.US,D,20250721,000000,112.755,114.115,110.795,110.99,365871,0
+WMS.US,D,20250722,000000,111.88,114.73,110.955,114.68,455430,0
+WMS.US,D,20250723,000000,117.12,118,116.165,117.55,463855,0
+WMS.US,D,20250724,000000,116.75,118.03,115.69,116.99,527951,0
+WMS.US,D,20250725,000000,117.685,118.85,117.105,118.53,476188,0
+WMS.US,D,20250728,000000,118.76,121.24,117.605,119.24,901774,0
+WMS.US,D,20250729,000000,120.65,120.65,117.57,118.91,711203,0
+WMS.US,D,20250730,000000,118.61,119.49,115.43,117.24,575906,0
+WMS.US,D,20250731,000000,115.35,117.32,114.53,114.75,803305,0
+WMS.US,D,20250801,000000,112.88,114.695,110.85,113.76,585920,0
+WMS.US,D,20250804,000000,113.81,114.5,112.86,113.04,531079,0
+WMS.US,D,20250805,000000,113.865,117.5,112.67,117.09,838888,0
+WMS.US,D,20250806,000000,116.62,117.54,113.65,113.91,896920,0
+WMS.US,D,20250807,000000,125.1,134.83,125.1,133.52,2589198,0
+WMS.US,D,20250808,000000,133.42,135.76,131.38,131.41,1002469,0
+WMS.US,D,20250811,000000,132.39,134.62,130.89,131.65,1002519,0
+WMS.US,D,20250812,000000,132.075,137.31,131.7561,136.78,817130,0
+WMS.US,D,20250813,000000,137.69,143.42,137.56,142.57,1385180,0
+WMS.US,D,20250814,000000,138.88,140.02,137.82,139.29,822184,0
+WMS.US,D,20250815,000000,139.8,140.72,138.24,138.85,645904,0
+WMS.US,D,20250818,000000,139.705,141.04,137.5,141.02,836869,0
+WMS.US,D,20250819,000000,141.88,145.33,141.11,143.93,1278685,0
+WMS.US,D,20250820,000000,142.465,144.02,141.07,141.77,1329919,0
+WMS.US,D,20250821,000000,139.7,141.25,138.83,140.44,914479,0
+WMS.US,D,20250822,000000,141.59,148.98,139.59,147.29,1351186,0
+WMS.US,D,20250825,000000,147.64,147.85,144.09,145.32,715682,0
+WMS.US,D,20250826,000000,144.845,146.19,144.34,145.34,631907,0
+WMS.US,D,20250827,000000,144.84,146.5,142.83,145.91,650023,0
+WMS.US,D,20250828,000000,146.79,146.79,143.43,145.45,616647,0
+WMS.US,D,20250829,000000,145.28,146.065,143.36,143.97,532680,0
+WMS.US,D,20250902,000000,141.285,141.51,139.51,141.46,837535,0
+WMS.US,D,20250903,000000,141.33,142.02,140.36,141.96,700011,0
+WMS.US,D,20250904,000000,143.18,144.37,141.865,144.06,728605,0
+WMS.US,D,20250905,000000,144.825,148.83,144.825,148.41,707695,0
+WMS.US,D,20250908,000000,148.34,148.92,146.25,148.5,568912,0
+WMS.US,D,20250909,000000,144.6,144.85,132.03,138.2,1948810,0
+WMS.US,D,20250910,000000,139,142.5,137.74,141,1245929,0
+WMS.US,D,20250911,000000,142.37,147.16,141.365,146.78,895947,0
+WMS.US,D,20250912,000000,146.455,146.955,140.37,141.49,792479,0
+WMS.US,D,20250915,000000,141.52,143.135,140.55,142.78,506106,0
+WMS.US,D,20250916,000000,143.635,145.2,143.05,144.59,686848,0
+WMS.US,D,20250917,000000,145.85,146.94,140,140.61,838084,0
+WMS.US,D,20250918,000000,140.7,145.28,139.78,144.66,1217580,0
+WMS.US,D,20250919,000000,144.93,144.93,142.34,143.17,1058857,0
+WMS.US,D,20250922,000000,140.07,144.35,140.07,143.7,505530,0
+WMS.US,D,20250923,000000,144.95,148.36,143.29,144.33,842081,0
+WMS.US,D,20250924,000000,143.995,145.22,138.18,138.25,730402,0
+WMS.US,D,20250925,000000,136.52,137.795,135.22,135.8,814016,0
+WMS.US,D,20250926,000000,135.2805,137.96,135.2805,137.39,527672,0
+WMS.US,D,20250929,000000,138.155,138.84,135.47,138,452703,0
+WMS.US,D,20250930,000000,137.27,138.93,136.1525,138.7,592382,0
+WMS.US,D,20251001,000000,138.96,141.25,137.85,140.74,650387,0
+WMS.US,D,20251002,000000,140.95,142.72,139.69,142.55,744536,0
+WMS.US,D,20251003,000000,143.345,143.78,140.775,141.95,647410,0
+WMS.US,D,20251006,000000,142.69,143.01,140.84,141.5,529463,0
+WMS.US,D,20251007,000000,141.67,141.97,138.11,138.36,507031,0
+WMS.US,D,20251008,000000,138.54,142.14,137.8,140.81,661240,0
+WMS.US,D,20251009,000000,140.87,140.87,137.33,137.78,659334,0
+WMS.US,D,20251010,000000,138.425,139.12,133.65,134.05,680253,0
+WMS.US,D,20251013,000000,135.995,137.245,135.215,135.36,404862,0
+WMS.US,D,20251014,000000,133.265,141.987,132.93,141.43,593066,0
+WMS.US,D,20251015,000000,141.65,143.55,139.72,141.16,597860,0
+WMS.US,D,20251016,000000,140.9,142.28,139.4,140.53,397994,0
+WMS.US,D,20251017,000000,140.11,141.15,138.3975,140.91,685552,0
+WMS.US,D,20251020,000000,142.06,143.23,140.62,142.65,539277,0
+WMS.US,D,20251021,000000,142.305,144.47,140.96,144.1,613982,0
+WMS.US,D,20251022,000000,143.56,144.23,139.22,139.55,706257,0
+WMS.US,D,20251023,000000,140.7391,142.15,139.54,142.03,494767,0
+WMS.US,D,20251024,000000,143.41,144.9,142.98,143.45,390404,0
+WMS.US,D,20251027,000000,143.5,145.48,142.65,142.81,594690,0
+WMS.US,D,20251028,000000,142.39,142.39,139.66,141.03,1052553,0
+WMS.US,D,20251029,000000,140.97,142.905,137.83,139.74,592976,0
+WMS.US,D,20251030,000000,139.385,142.06,138.25,139.09,744247,0
+WMS.US,D,20251031,000000,138.41,140.605,138.1661,140.05,411707,0
+WMS.US,D,20251103,000000,139.48,139.48,135.24,137.8,631318,0
+WMS.US,D,20251104,000000,135.53,136.5,135.24,135.75,805411,0
+WMS.US,D,20251105,000000,135.125,136.595,133.76,134.73,1247215,0
+WMS.US,D,20251106,000000,145.83,153.25,141.935,146.58,2024102,0
+WMS.US,D,20251107,000000,145.98,149.22,145.65,148.02,713017,0
+WMS.US,D,20251110,000000,149.34,150.71,145.85,147.4,746978,0
+WMS.US,D,20251111,000000,147.395,149.115,145.72,147.85,391848,0
+WMS.US,D,20251112,000000,147.03,151.025,147.03,150.85,702424,0
+WMS.US,D,20251113,000000,150.025,152.71,147.235,148.39,981429,0
+WMS.US,D,20251114,000000,146.3,148.15,143.81,144.24,799991,0
+WMS.US,D,20251117,000000,143.44,144.36,140.83,140.89,538101,0
+WMS.US,D,20251118,000000,139.7,143.4,137.53,142.02,939255,0
+WMS.US,D,20251119,000000,142.54,143.93,141.32,143.34,771421,0
+WMS.US,D,20251120,000000,144.935,146.11,141,142.14,898375,0
+WMS.US,D,20251121,000000,142.49,147.18,141.85,146.75,927525,0
+WMS.US,D,20251124,000000,145.13,148.98,145.13,147.46,755745,0
+WMS.US,D,20251125,000000,149,152.33,147.31,151.88,574460,0
+WMS.US,D,20251126,000000,151.88,155.39,150.29,153.49,498082,0
+WMS.US,D,20251128,000000,152.47,153.8,151.09,152.38,291216,0
+WMS.US,D,20251201,000000,150.765,154.26,149.16,152.72,296626,0
+WMS.US,D,20251202,000000,154.67,154.71,151.23,151.78,548524,0
+WMS.US,D,20251203,000000,151.71,153.61,150.91,151.93,528042,0
+WMS.US,D,20251204,000000,151.57,152.76,148.8819,150.05,460750,0
+WMS.US,D,20251205,000000,148.93,149.97,147.26,148.92,574074,0
+WMS.US,D,20251208,000000,149.08,150.1,147.02,148.45,942299,0
+WMS.US,D,20251209,000000,147.935,150.03,144.67,144.8,487808,0
+WMS.US,D,20251210,000000,145.87,150.8725,145.255,149.6,625567,0
+WMS.US,D,20251211,000000,150,152.62,149.89,151.83,399552,0
+WMS.US,D,20251212,000000,153.2,153.66,148.32,149.67,385587,0
+WMS.US,D,20251215,000000,150.265,150.3,146.68,148.33,335318,0
+WMS.US,D,20251216,000000,147.96,149.365,146.17,147.43,735799,0
+WMS.US,D,20251217,000000,146.57,148.06,142.86,144.7,478896,0
+WMS.US,D,20251218,000000,146.22,149.42,146.21,146.85,397078,0
+WMS.US,D,20251219,000000,144.815,148.595,144.815,148.51,1025006,0
+WMS.US,D,20251222,000000,148.46,149.61,147.01,149.26,360140,0
+WMS.US,D,20251223,000000,148.43,149.34,147.025,148.92,309471,0
+WMS.US,D,20251224,000000,149.09,149.985,147.91,149.36,146351,0
+WMS.US,D,20251226,000000,149.075,150.8699,148.45,149.63,293815,0
+WMS.US,D,20251229,000000,149.94,150,147.44,148.71,512215,0
+WMS.US,D,20251230,000000,148.14,149.0899,146.84,146.95,281553,0
+WMS.US,D,20251231,000000,146.635,147.43,144.7125,144.83,327167,0
+WMS.US,D,20260102,000000,145.12,150.55,144.1975,149.63,490397,0
+WMS.US,D,20260105,000000,150.145,156.69,149.37,151.78,743860,0
+WMS.US,D,20260106,000000,151.08,152.205,148.05,149.5,892499,0
+WMS.US,D,20260107,000000,150.705,152.365,147.74,148.23,694583,0
+WMS.US,D,20260108,000000,147.75,152.83,146.7,151.61,503051,0
+WMS.US,D,20260109,000000,155.66,159.84,154.01,158.79,1000253,0
+WMS.US,D,20260112,000000,157.5305,158.71,155.92,156.78,620648,0
+WMS.US,D,20260113,000000,156.865,157.9225,155.23,157.16,598581,0
+WMS.US,D,20260114,000000,155.695,158.21,155.045,157.2,579217,0
+WMS.US,D,20260115,000000,158.47,159.5,157.26,159.28,982843,0
+WMS.US,D,20260116,000000,159.55,160.31,158.23,159.3,1324989,0
+WMS.US,D,20260120,000000,155.555,157.705,154.49,155.07,414099,0
+WMS.US,D,20260121,000000,155.305,159.85,155.305,157.15,595846,0
+WMS.US,D,20260122,000000,158.365,160.85,153.78,155.79,805098,0
+WMS.US,D,20260123,000000,154.69,156.145,152.425,153.09,496266,0
+WMS.US,D,20260126,000000,153.115,154.9399,151.95,153.47,593836,0
+WMS.US,D,20260127,000000,154.965,154.965,152.01,153.03,380550,0
+WMS.US,D,20260128,000000,153.705,153.85,150.85,151.98,353638,0
+WMS.US,D,20260129,000000,152.84,154.52,150.65,153.22,388716,0
+WMS.US,D,20260130,000000,151.5406,153.1,149.9181,152.04,667113,0
+WMS.US,D,20260202,000000,152.7,156.36,151.41,156.3,832842,0
+WMS.US,D,20260203,000000,157.45,161.19,154.96,156.38,819904,0
+WMS.US,D,20260204,000000,157.2,162.3,156.64,160.26,1405183,0
+WMS.US,D,20260205,000000,163.91,173.75,161.24,170.03,1707597,0
+WMS.US,D,20260206,000000,171.365,178.4121,171.365,175.38,1160551,0
+WMS.US,D,20260209,000000,174.955,177.185,172.52,172.69,777065,0
+WMS.US,D,20260210,000000,175.905,176.665,173.15,175.07,887445,0
+WMS.US,D,20260211,000000,173.87,179.315,172.215,173.24,953722,0
+WMS.US,D,20260212,000000,173.31,176.185,167.63,167.79,650069,0
+WMS.US,D,20260213,000000,170.2,171.6599,166.53,170.98,629090,0
+WMS.US,D,20260217,000000,170,171.98,167.4,170.77,603774,0
+WMS.US,D,20260218,000000,171.26,172.99,169.59,169.95,494582,0
diff --git a/daily/us/nyse stocks/2/wpac-u.us.txt b/daily/us/nyse stocks/2/wpac-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdcdcf0d9cf0abc255b95fb1111167f214e47b8d
--- /dev/null
+++ b/daily/us/nyse stocks/2/wpac-u.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WPAC-U.US,D,20260202,000000,10.02,10.04,10.01,10.01,3475121,0
+WPAC-U.US,D,20260203,000000,10.02,10.03,10.01,10.02,427045,0
+WPAC-U.US,D,20260204,000000,10.02,10.05,10.02,10.025,144354,0
+WPAC-U.US,D,20260205,000000,10.03,10.04,10.02,10.02,34440,0
+WPAC-U.US,D,20260206,000000,10.04,10.04,10.02,10.02,25252,0
+WPAC-U.US,D,20260209,000000,10.03,10.05,10.02,10.02,54388,0
+WPAC-U.US,D,20260210,000000,10.03,10.03,10.02,10.02,35996,0
+WPAC-U.US,D,20260211,000000,10.02,10.03,10.02,10.03,45930,0
+WPAC-U.US,D,20260212,000000,10.02,10.02,10.02,10.02,15064,0
+WPAC-U.US,D,20260213,000000,10.02,10.02,10.02,10.02,101,0
+WPAC-U.US,D,20260217,000000,10.025,10.03,10.025,10.03,606,0
+WPAC-U.US,D,20260218,000000,10.03,10.03,10.03,10.03,495,0
diff --git a/daily/us/nyse stocks/2/wso.us.txt b/daily/us/nyse stocks/2/wso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbb15d687f3f8b359e634d2adeace77f093624ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/wso.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSO.US,D,20050225,000000,25.0168,25.3411,24.8861,25.3411,225180.78348301,0
+WSO.US,D,20050228,000000,25.2586,25.2586,24.9863,25.1996,112363.97661398,0
+WSO.US,D,20050301,000000,25.2654,25.8678,25.2654,25.7627,123869.93547665,0
+WSO.US,D,20050302,000000,25.7676,26.1027,25.5759,25.7214,155064.34327137,0
+WSO.US,D,20050303,000000,25.7362,26.1027,25.6211,25.8796,203976.11639358,0
+WSO.US,D,20050304,000000,25.9474,26.3572,25.9474,26.3071,137800.82579502,0
+WSO.US,D,20050307,000000,26.3159,26.5784,26.1479,26.4614,169754.36026451,0
+WSO.US,D,20050308,000000,26.4938,26.6491,26.2687,26.4142,170811.64259035,0
+WSO.US,D,20050309,000000,26.4142,26.6933,26.1233,26.2363,164908.5677374,0
+WSO.US,D,20050310,000000,26.1597,26.2639,25.7283,25.7872,232602.11168548,0
+WSO.US,D,20050311,000000,25.799,25.9907,25.743,25.9907,134170.04298596,0
+WSO.US,D,20050314,000000,25.9907,26.3621,25.7499,26.3022,161129.21590084,0
+WSO.US,D,20050315,000000,26.4074,26.7139,26.3356,26.6766,192162.84351513,0
+WSO.US,D,20050316,000000,26.6157,26.7434,26.5468,26.6933,163850.26781547,0
+WSO.US,D,20050317,000000,26.5596,27.22,26.5528,27.0824,170662.05596677,0
+WSO.US,D,20050318,000000,27.3065,27.3065,26.9095,27.0206,340268.86479985,0
+WSO.US,D,20050321,000000,27.0756,27.3065,26.9429,27.3065,115091.13410509,0
+WSO.US,D,20050322,000000,27.3262,27.6033,27.1748,27.3527,254854.90273605,0
+WSO.US,D,20050323,000000,27.3527,27.4323,27.1414,27.391,214882.71116584,0
+WSO.US,D,20050324,000000,27.6691,27.73,27.4725,27.4725,134170.04298596,0
+WSO.US,D,20050328,000000,27.5709,27.6564,27.0461,27.0824,243501.5832852,0
+WSO.US,D,20050329,000000,27.0412,27.1474,26.5862,26.6845,180958.09309177,0
+WSO.US,D,20050330,000000,26.6845,27.8932,26.6845,27.8076,213065.28456916,0
+WSO.US,D,20050331,000000,27.8126,27.8558,27.3989,27.8008,215943.04627993,0
+WSO.US,D,20050401,000000,27.8814,27.9079,27.5433,27.8126,286811.48999378,0
+WSO.US,D,20050404,000000,27.8008,27.8008,27.4185,27.6691,175052.98304667,0
+WSO.US,D,20050405,000000,27.7026,28.1635,27.4775,27.5051,217756.40249229,0
+WSO.US,D,20050406,000000,27.6033,28.1909,27.4441,27.8676,134470.2338292,0
+WSO.US,D,20050407,000000,28.1635,28.5084,27.9335,28.2882,255312.8209715,0
+WSO.US,D,20050408,000000,28.1319,28.2715,28.0239,28.0721,196861.08461081,0
+WSO.US,D,20050411,000000,28.0721,28.0721,27.7104,27.8008,219577.89947329,0
+WSO.US,D,20050412,000000,27.7026,28.3757,27.5051,28.2637,165515.05500035,0
+WSO.US,D,20050413,000000,28.2322,28.2371,27.5237,27.6171,158548.59224508,0
+WSO.US,D,20050414,000000,27.7026,27.8076,27.5433,27.6171,107063.31863966,0
+WSO.US,D,20050415,000000,27.6239,27.8008,27.4391,27.4657,173388.1958618,0
+WSO.US,D,20050418,000000,27.4657,27.4657,25.9858,26.2167,552575.02269426,0
+WSO.US,D,20050419,000000,26.3808,26.6766,26.0801,26.4142,328606.19614106,0
+WSO.US,D,20050420,000000,26.4142,26.6314,25.8521,25.8521,242289.62635539,0
+WSO.US,D,20050421,000000,26.3494,28.9801,26.1745,28.6931,592400.68042912,0
+WSO.US,D,20050422,000000,28.699,28.7197,27.107,27.2072,367371.51876185,0
+WSO.US,D,20050425,000000,27.3389,29.0488,27.2269,28.9801,324972.36054378,0
+WSO.US,D,20050426,000000,29.0568,29.7614,28.4484,28.6096,294534.02663557,0
+WSO.US,D,20050427,000000,28.6096,29.6444,28.1772,29.2867,366766.04909497,0
+WSO.US,D,20050428,000000,29.2759,29.6817,28.6096,28.6607,243653.20510094,0
+WSO.US,D,20050429,000000,28.8267,28.9978,28.0661,28.6519,335417.98429235,0
+WSO.US,D,20050502,000000,28.7855,29.5972,28.7461,29.5599,201710.94752223,0
+WSO.US,D,20050503,000000,29.719,29.719,28.9899,29.1078,169602.73844877,0
+WSO.US,D,20050504,000000,29.268,29.5274,28.9221,29.041,254559.79987321,0
+WSO.US,D,20050505,000000,29.098,29.5274,28.6145,29.4095,194438.18834726,0
+WSO.US,D,20050506,000000,29.5717,29.5717,29.041,29.3947,169298.47722122,0
+WSO.US,D,20050509,000000,29.4832,30.2448,29.4832,30.2183,168090.59067572,0
+WSO.US,D,20050510,000000,30.1131,30.1131,29.4587,29.8301,134929.16966073,0
+WSO.US,D,20050511,000000,29.9156,30.2527,29.552,30.2527,180053.45017775,0
+WSO.US,D,20050512,000000,30.1711,30.3018,29.6572,29.724,104185.5569289,0
+WSO.US,D,20050513,000000,29.724,30.0197,29.098,29.156,165210.79377279,0
+WSO.US,D,20050516,000000,29.2208,29.668,29.1864,29.5205,96913.815349997,0
+WSO.US,D,20050517,000000,29.3525,29.6178,29.092,29.4527,263491.24065658,0
+WSO.US,D,20050518,000000,29.4832,30.2832,29.4832,30.1583,241381.93065313,0
+WSO.US,D,20050519,000000,30.178,30.178,29.2424,29.5127,289836.80313596,0
+WSO.US,D,20050520,000000,29.5205,29.5205,28.4887,28.984,408560.75524226,0
+WSO.US,D,20050523,000000,29.0096,29.5913,28.645,29.3761,348593.81832028,0
+WSO.US,D,20050524,000000,29.3368,29.3447,28.9221,28.9899,249405.67573423,0
+WSO.US,D,20050525,000000,28.9899,29.041,28.7197,28.8513,220940.46062277,0
+WSO.US,D,20050526,000000,28.9152,29.5599,28.8907,29.2208,123419.14041374,0
+WSO.US,D,20050527,000000,29.1864,29.5333,29.0568,29.4449,137800.82579502,0
+WSO.US,D,20050531,000000,29.381,29.5205,29.098,29.1815,179895.72278554,0
+WSO.US,D,20050601,000000,29.1206,29.2641,28.6401,29.0154,239259.2252328,0
+WSO.US,D,20050602,000000,28.8602,29.0704,28.8445,28.984,137351.0483282,0
+WSO.US,D,20050603,000000,28.9437,29.2817,28.7197,28.9024,178992.09746759,0
+WSO.US,D,20050606,000000,28.9093,29.0568,28.7255,28.8602,173086.98742248,0
+WSO.US,D,20050607,000000,28.9221,29.092,28.588,28.7127,180053.45017775,0
+WSO.US,D,20050608,000000,28.7255,28.7461,27.7192,28.0141,281815.09324701,0
+WSO.US,D,20050609,000000,28.0917,28.5516,27.788,28.4632,165362.41558854,0
+WSO.US,D,20050610,000000,28.528,29.0842,28.528,28.8907,216697.08497429,0
+WSO.US,D,20050613,000000,28.7393,29.1864,28.4062,28.699,161277.78492835,0
+WSO.US,D,20050614,000000,28.6401,29.1206,28.6145,29.0046,178230.93560067,0
+WSO.US,D,20050615,000000,29.1688,29.5333,28.9024,29.5333,140227.79244289,0
+WSO.US,D,20050616,000000,29.4193,29.948,29.2002,29.8547,220638.23458737,0
+WSO.US,D,20050617,000000,30.3087,30.3726,29.5972,29.5972,468526.67456816,0
+WSO.US,D,20050620,000000,29.5844,29.5844,28.9575,28.9575,257583.07782323,0
+WSO.US,D,20050621,000000,28.9368,29.4655,28.9368,29.3132,163396.41996435,0
+WSO.US,D,20050622,000000,29.4449,29.6503,29.2759,29.5844,185501.65958349,0
+WSO.US,D,20050623,000000,29.6503,29.7308,28.8602,28.8907,183084.86889641,0
+WSO.US,D,20050624,000000,28.929,29.213,27.8598,28.2882,565292.93848673,0
+WSO.US,D,20050627,000000,28.2578,28.5457,28.2322,28.4002,470347.15395308,0
+WSO.US,D,20050628,000000,28.6292,29.2002,28.6096,28.9152,249405.67573423,0
+WSO.US,D,20050629,000000,28.9437,29.0046,28.5585,28.7855,174298.94435229,0
+WSO.US,D,20050630,000000,28.8671,29.0272,28.1319,28.1319,245775.91052126,0
+WSO.US,D,20050701,000000,27.9669,28.019,27.4441,27.5777,222300.98658009,0
+WSO.US,D,20050705,000000,27.6033,27.7026,27.4391,27.5895,285750.13728362,0
+WSO.US,D,20050706,000000,27.5895,27.5895,26.6766,26.7189,403412.73667976,0
+WSO.US,D,20050707,000000,26.8103,27.8126,26.3749,27.8076,640249.06564901,0
+WSO.US,D,20050708,000000,27.8598,28.6735,27.8598,28.3442,655394.96568544,0
+WSO.US,D,20050711,000000,28.3954,29.3073,28.3954,28.8789,562266.60774847,0
+WSO.US,D,20050712,000000,28.8789,29.0096,28.3954,28.3954,183084.86889641,0
+WSO.US,D,20050713,000000,28.5585,28.6341,27.6406,27.8883,218365.94254348,0
+WSO.US,D,20050714,000000,28.1319,28.3364,27.3851,27.7418,170057.60389598,0
+WSO.US,D,20050715,000000,27.5777,27.793,27.3389,27.5375,155370.63969108,0
+WSO.US,D,20050718,000000,27.4961,27.7802,27.4725,27.5777,162789.9327014,0
+WSO.US,D,20050719,000000,27.7026,28.3295,27.7026,28.3099,297258.13133844,0
+WSO.US,D,20050720,000000,28.358,28.7197,28.358,28.528,291958.4909602,0
+WSO.US,D,20050721,000000,28.6292,30.0089,28.588,29.8547,634193.35138425,0
+WSO.US,D,20050722,000000,30.574,31.2619,30.0945,31.1096,596788.55472078,0
+WSO.US,D,20050725,000000,31.1352,31.5784,30.7755,30.972,768969.88163315,0
+WSO.US,D,20050726,000000,30.7755,31.7572,30.6989,30.7617,513506.456442,0
+WSO.US,D,20050727,000000,30.8049,31.0358,30.7195,31.0044,314223.49316372,0
+WSO.US,D,20050728,000000,31.1047,32.1611,31.1047,32.1139,337542.72490483,0
+WSO.US,D,20050729,000000,32.0285,32.2171,31.1548,31.2757,327995.6384938,0
+WSO.US,D,20050801,000000,31.4378,32.1611,31.4378,32.0147,267574.85372069,0
+WSO.US,D,20050802,000000,32.0943,32.3292,32.0943,32.2928,262885.77098972,0
+WSO.US,D,20050803,000000,32.2308,32.281,31.8957,32.1208,191405.75203252,0
+WSO.US,D,20050804,000000,31.9616,31.9616,31.5911,31.6844,207766.661787,0
+WSO.US,D,20050805,000000,31.5322,31.6058,31.4201,31.6058,174147.32253656,0
+WSO.US,D,20050808,000000,31.6128,31.7572,31.3857,31.7052,233204.52856411,0
+WSO.US,D,20050809,000000,31.7965,31.8614,31.2334,31.5194,154607.442632,0
+WSO.US,D,20050810,000000,31.6196,31.7366,31.3395,31.4997,221849.17392111,0
+WSO.US,D,20050811,000000,31.4073,31.4378,30.1131,30.344,473220.84527953,0
+WSO.US,D,20050812,000000,30.1465,30.1859,29.2208,29.4449,515473.46966226,0
+WSO.US,D,20050815,000000,30.0443,31.0241,29.8026,30.8315,439299.2799937,0
+WSO.US,D,20050816,000000,30.6664,30.6664,29.9677,30.178,209429.41377971,0
+WSO.US,D,20050817,000000,30.0945,30.5416,29.9009,30.3774,239410.84704855,0
+WSO.US,D,20050818,000000,30.344,30.5691,29.9815,30.4226,230325.74925727,0
+WSO.US,D,20050819,000000,30.3892,30.7813,30.3656,30.4226,142499.0668907,0
+WSO.US,D,20050822,000000,30.4226,30.8049,30.3087,30.5416,187167.46436444,0
+WSO.US,D,20050823,000000,30.5416,30.6989,30.1387,30.6094,147036.52780594,0
+WSO.US,D,20050824,000000,30.3774,30.6733,29.724,29.782,206554.70485719,0
+WSO.US,D,20050825,000000,29.7957,30.3726,29.7614,30.3294,155818.38196574,0
+WSO.US,D,20050826,000000,30.352,30.352,29.948,30.2124,115393.36014048,0
+WSO.US,D,20050829,000000,30.0443,31.0152,29.8164,30.9906,191862.65267189,0
+WSO.US,D,20050830,000000,30.9366,31.0044,30.4836,30.8521,163396.41996435,0
+WSO.US,D,20050831,000000,30.9366,32.2171,30.5691,32.1994,314522.66641087,0
+WSO.US,D,20050901,000000,32.2928,32.8628,32.224,32.8274,246680.55343529,0
+WSO.US,D,20050902,000000,32.7556,32.7979,32.3292,32.4038,222603.21261548,0
+WSO.US,D,20050906,000000,32.224,33.2244,32.0599,33.1261,220331.93816766,0
+WSO.US,D,20050907,000000,33.018,33.0701,32.6859,33.0701,126145.28030878,0
+WSO.US,D,20050908,000000,32.9552,33.0042,32.5217,33.0042,131140.65945946,0
+WSO.US,D,20050909,000000,33.0042,33.2559,32.8274,33.2244,134777.54784498,0
+WSO.US,D,20050912,000000,33.0819,33.5536,32.8922,33.3993,144013.24985591,0
+WSO.US,D,20050913,000000,33.2499,33.3865,33.0328,33.1959,180201.00160917,0
+WSO.US,D,20050914,000000,33.1959,33.1959,32.8922,33.0328,242440.23057504,0
+WSO.US,D,20050915,000000,33.018,33.1261,32.5837,32.8864,187473.76078415,0
+WSO.US,D,20050916,000000,33.018,33.0456,32.5345,32.5345,354957.86419692,0
+WSO.US,D,20050919,000000,32.4559,33.0701,32.4304,33.0456,141889.52683952,0
+WSO.US,D,20050920,000000,33.1526,33.2931,32.1866,32.281,130680.70603186,0
+WSO.US,D,20050921,000000,32.1935,32.1994,31.7572,31.8555,145375.81100539,0
+WSO.US,D,20050922,000000,31.8614,32.5551,31.5194,32.3852,105545.06529014,0
+WSO.US,D,20050923,000000,32.3046,32.8067,32.0412,32.509,114026.72860669,0
+WSO.US,D,20050926,000000,32.7556,34.0027,32.7556,33.8828,314071.87134797,0
+WSO.US,D,20050927,000000,33.7531,33.7531,33.1762,33.4121,223055.02527445,0
+WSO.US,D,20050928,000000,33.4121,34.1845,33.1635,34.0528,235778.02904733,0
+WSO.US,D,20050929,000000,34.0439,34.9814,33.9309,34.5511,170662.05596677,0
+WSO.US,D,20050930,000000,34.5511,35.1623,34.2356,35.0729,243955.43113633,0
+WSO.US,D,20051003,000000,35.1977,35.3745,34.7495,34.9382,280758.82851724,0
+WSO.US,D,20051004,000000,34.7771,34.8694,34.1963,34.1963,298473.14105649,0
+WSO.US,D,20051005,000000,34.1088,34.1707,32.7429,32.7556,467315.73523442,0
+WSO.US,D,20051006,000000,33.0819,33.6322,32.4136,32.8962,899955.86648864,0
+WSO.US,D,20051007,000000,33.4121,33.8052,32.9796,33.6794,437939.77163246,0
+WSO.US,D,20051010,000000,33.9103,34.0302,32.9168,33.018,447327.09545912,0
+WSO.US,D,20051011,000000,33.1045,33.5064,32.79,32.79,395841.8218537,0
+WSO.US,D,20051012,000000,32.6859,33.188,32.6809,32.9394,223971.87934143,0
+WSO.US,D,20051013,000000,32.9394,33.018,32.4431,32.4844,322394.78967625,0
+WSO.US,D,20051014,000000,32.621,33.2037,32.2308,33.0966,331177.66143212,0
+WSO.US,D,20051017,000000,33.1526,33.6912,33.018,33.6116,284689.80216954,0
+WSO.US,D,20051018,000000,33.5113,33.5113,32.6485,32.7556,244411.31417962,0
+WSO.US,D,20051019,000000,32.6859,33.9751,32.4913,33.8975,236236.96487886,0
+WSO.US,D,20051020,000000,33.8975,34.1245,32.8962,33.2823,196710.48039116,0
+WSO.US,D,20051021,000000,33.3511,33.6116,33.0819,33.4553,131747.14672241,0
+WSO.US,D,20051024,000000,33.5458,34.153,33.5458,34.0027,313458.26091248,0
+WSO.US,D,20051025,000000,35.6615,36.2993,35.2615,35.8581,533187.78220151,0
+WSO.US,D,20051026,000000,35.7932,36.9606,35.7932,36.6963,540915.40682369,0
+WSO.US,D,20051027,000000,36.5843,36.6118,35.9543,36.2216,459286.90217292,0
+WSO.US,D,20051028,000000,36.4555,36.7504,36.1204,36.486,410375.12905071,0
+WSO.US,D,20051031,000000,36.5843,37.8853,36.5509,37.5286,444906.23438773,0
+WSO.US,D,20051101,000000,37.4442,38.0612,37.4107,37.9394,325271.53379092,0
+WSO.US,D,20051102,000000,37.9394,38.3669,37.451,37.5286,282880.51634149,0
+WSO.US,D,20051103,000000,37.6947,38.2096,37.4687,37.5286,270003.85556071,0
+WSO.US,D,20051104,000000,37.4894,37.5748,36.7622,36.9125,203223.09529529,0
+WSO.US,D,20051107,000000,37.0451,37.5748,36.8486,37.4618,200651.63000423,0
+WSO.US,D,20051108,000000,37.397,37.569,37.0019,37.451,170966.31719432,0
+WSO.US,D,20051109,000000,37.451,38.3738,37.3636,37.9709,293928.55696871,0
+WSO.US,D,20051110,000000,37.9974,38.2922,37.5414,38.1134,286206.02032691,0
+WSO.US,D,20051111,000000,38.076,38.531,37.8805,37.9846,148252.55512008,0
+WSO.US,D,20051114,000000,38.3364,38.6263,38.2548,38.4347,219270.5854575,0
+WSO.US,D,20051115,000000,38.4533,38.8426,37.3085,37.3085,491848.95909751,0
+WSO.US,D,20051116,000000,37.4766,38.0446,37.4442,37.6593,236994.05636147,0
+WSO.US,D,20051117,000000,37.8077,38.6902,37.8077,38.645,281358.19260764,0
+WSO.US,D,20051118,000000,38.9614,39.1265,38.1742,38.7246,193078.67998602,0
+WSO.US,D,20051121,000000,38.5005,39.443,38.4858,39.2238,343142.55612631,0
+WSO.US,D,20051122,000000,39.2238,39.9864,39.2238,39.7279,225332.40529874,0
+WSO.US,D,20051123,000000,39.6533,40.4935,39.6533,40.2006,173237.59164214,0
+WSO.US,D,20051125,000000,40.0846,40.802,40.0493,40.2655,67537.851748034,0
+WSO.US,D,20051128,000000,40.6114,40.6114,38.9968,39.0745,252891.9599001,0
+WSO.US,D,20051129,000000,39.1265,41.2413,39.1265,40.6262,632225.3205679,0
+WSO.US,D,20051130,000000,40.4591,41.5204,40.4591,41.4368,465801.55226921,0
+WSO.US,D,20051201,000000,41.7671,42.7144,41.4368,41.7602,487155.80598222,0
+WSO.US,D,20051202,000000,41.7602,42.5876,41.5322,42.2368,424610.28059664,0
+WSO.US,D,20051205,000000,42.4353,42.6318,41.5558,42.0128,260765.10076155,0
+WSO.US,D,20051206,000000,42.0648,42.4137,41.7425,41.9351,280758.82851724,0
+WSO.US,D,20051207,000000,41.9921,42.9493,41.941,42.733,446271.84832543,0
+WSO.US,D,20051208,000000,42.625,44.444,42.625,43.1065,483977.85342822,0
+WSO.US,D,20051209,000000,43.0289,43.134,42.4285,42.8186,182022.49859017,0
+WSO.US,D,20051212,000000,42.8903,44.3585,42.8903,44.1786,358135.81675092,0
+WSO.US,D,20051213,000000,44.1118,44.6739,43.3542,43.8081,360412.17917913,0
+WSO.US,D,20051214,000000,43.9142,44.2385,43.2874,43.3728,226995.15729146,0
+WSO.US,D,20051215,000000,40.2851,41.0329,38.5635,39.0076,1558832.0283596,0
+WSO.US,D,20051216,000000,38.9329,39.6228,38.4858,39.0891,1124678.7317362,0
+WSO.US,D,20051219,000000,38.927,40.119,38.8956,39.443,567869.49175818,0
+WSO.US,D,20051220,000000,39.436,39.8911,38.9614,39.2003,344203.90883647,0
+WSO.US,D,20051221,000000,39.2474,40.0768,39.2474,39.7515,295440.70474176,0
+WSO.US,D,20051222,000000,39.8291,40.7332,39.8223,40.5908,300289.55005709,0
+WSO.US,D,20051223,000000,40.5908,41.2718,40.3117,40.5652,234266.89887035,0
+WSO.US,D,20051227,000000,40.2851,40.3117,39.4822,39.4882,311341.66106863,0
+WSO.US,D,20051228,000000,39.6228,40.1505,39.6228,39.9992,173842.04371293,0
+WSO.US,D,20051229,000000,39.8371,40.071,39.5236,39.6415,160059.72242205,0
+WSO.US,D,20051230,000000,39.4882,39.6533,38.8848,39.496,212912.64515734,0
+WSO.US,D,20060103,000000,39.8547,42.2113,39.5707,41.7602,1090153.7319757,0
+WSO.US,D,20060104,000000,41.828,42.3095,41.4034,42.0806,615418.70373092,0
+WSO.US,D,20060105,000000,42.0806,42.5738,41.6697,42.4285,620115.92723052,0
+WSO.US,D,20060106,000000,42.9227,43.0289,41.6039,42.1179,681590.94154124,0
+WSO.US,D,20060109,000000,42.2496,43.6893,42.2113,43.4377,874211.70329181,0
+WSO.US,D,20060110,000000,43.4377,43.7718,43.0033,43.2608,512896.91639082,0
+WSO.US,D,20060111,000000,43.2529,43.5133,42.8716,43.4534,300741.36271607,0
+WSO.US,D,20060112,000000,43.5045,43.7285,43.2274,43.3728,286051.34572293,0
+WSO.US,D,20060113,000000,43.4681,43.6489,43.1153,43.3728,218217.37351598,0
+WSO.US,D,20060117,000000,43.5349,43.5791,43.1271,43.5349,221391.25568567,0
+WSO.US,D,20060118,000000,43.476,43.5703,42.733,43.1822,383120.85327299,0
+WSO.US,D,20060119,000000,43.3846,44.5688,43.0888,44.3319,427189.88665633,0
+WSO.US,D,20060120,000000,44.4931,44.558,43.7285,44.3103,581949.96870014,0
+WSO.US,D,20060123,000000,44.2827,44.551,43.7502,44.0666,499727.18793936,0
+WSO.US,D,20060124,000000,44.1786,44.6346,44.1786,44.5334,396597.89574023,0
+WSO.US,D,20060125,000000,44.668,44.6994,44.2445,44.6414,203223.09529529,0
+WSO.US,D,20060126,000000,44.8017,45.7942,44.5992,45.7883,304834.13414489,0
+WSO.US,D,20060127,000000,45.8364,46.7749,45.6468,46.4752,386602.04945846,0
+WSO.US,D,20060130,000000,46.4752,47.1828,46.3681,46.5558,314979.56705024,0
+WSO.US,D,20060131,000000,46.4251,47.1238,45.8788,46.713,244864.14443468,0
+WSO.US,D,20060201,000000,46.7003,47.1061,46.6196,46.8261,188228.81707459,0
+WSO.US,D,20060202,000000,46.8153,46.9459,46.0949,46.2639,185049.84692451,0
+WSO.US,D,20060203,000000,46.2443,47.1828,46.089,46.9911,169452.13422911,0
+WSO.US,D,20060206,000000,46.8261,47.228,46.5872,47.0442,195347.91924168,0
+WSO.US,D,20060207,000000,46.9745,47.0108,45.9416,46.1185,193228.2666096,0
+WSO.US,D,20060208,000000,46.1391,46.4045,45.1496,46.2581,227596.55657401,0
+WSO.US,D,20060209,000000,46.2581,47.0442,46.089,46.1263,159460.35833166,0
+WSO.US,D,20060210,000000,46.1008,46.8389,45.1633,46.6629,172936.38320283,0
+WSO.US,D,20060213,000000,46.5824,46.8585,46.2325,46.6767,369191.99814677,0
+WSO.US,D,20060214,000000,46.6934,47.228,43.2156,45.92,1345764.7085982,0
+WSO.US,D,20060215,000000,45.92,46.2197,44.499,45.4787,736711.06834003,0
+WSO.US,D,20060216,000000,45.8954,46.1873,45.289,45.466,467315.73523442,0
+WSO.US,D,20060217,000000,45.466,45.4787,45.1348,45.3156,359192.08148068,0
+WSO.US,D,20060221,000000,45.3028,47.1562,45.2616,46.5362,495179.55106333,0
+WSO.US,D,20060222,000000,46.4251,47.6918,46.3337,47.6113,229718.24439825,0
+WSO.US,D,20060223,000000,47.7449,48.0417,47.2437,47.3204,335270.43286093,0
+WSO.US,D,20060224,000000,47.3135,48.1213,46.8201,47.7105,152188.61675276,0
+WSO.US,D,20060227,000000,47.8766,48.2077,47.7105,47.7105,166272.14648295,0
+WSO.US,D,20060228,000000,47.681,47.681,45.7578,45.977,367523.14057758,0
+WSO.US,D,20060301,000000,46.1391,47.0501,46.0124,46.7749,359192.08148068,0
+WSO.US,D,20060302,000000,46.7258,46.9675,45.8512,46.1578,284084.33250267,0
+WSO.US,D,20060303,000000,46.0252,46.7209,45.7451,46.2855,162942.57211321,0
+WSO.US,D,20060306,000000,46.6629,46.6629,45.5201,45.6969,321940.94182511,0
+WSO.US,D,20060307,000000,45.6301,45.7657,44.558,44.6542,313458.26091248,0
+WSO.US,D,20060308,000000,44.6542,44.8881,43.9202,43.9664,432034.66158735,0
+WSO.US,D,20060309,000000,44.1629,44.4931,43.7099,43.989,523800.45837484,0
+WSO.US,D,20060310,000000,44.0155,45.5573,44.0155,45.0345,666603.7864931,0
+WSO.US,D,20060313,000000,45.1348,46.1873,45.1348,45.7942,250160.73202468,0
+WSO.US,D,20060314,000000,45.7942,46.5626,45.7775,46.2139,209735.71019943,0
+WSO.US,D,20060315,000000,46.3367,46.8585,45.9416,46.8153,155370.63969108,0
+WSO.US,D,20060316,000000,46.713,47.453,46.6767,47.1562,339505.66774077,0
+WSO.US,D,20060317,000000,47.1238,47.1238,46.3131,46.7209,458380.22406673,0
+WSO.US,D,20060320,000000,46.8869,47.3626,46.4752,46.9538,220789.85640311,0
+WSO.US,D,20060321,000000,47.1179,47.2928,46.0615,46.1008,264849.73142174,0
+WSO.US,D,20060322,000000,46.0006,46.7671,45.3353,46.4752,248495.94483981,0
+WSO.US,D,20060323,000000,46.5558,47.7046,46.5558,47.681,212764.07612984,0
+WSO.US,D,20060324,000000,47.681,47.681,46.656,46.8389,212157.5888669,0
+WSO.US,D,20060327,000000,46.8153,46.8467,46.2069,46.3612,136896.18288099,0
+WSO.US,D,20060328,000000,46.3259,47.2928,46.3259,46.7209,130836.39823191,0
+WSO.US,D,20060329,000000,46.8869,47.3017,46.5626,47.3017,111303.64149989,0
+WSO.US,D,20060330,000000,47.0501,47.282,45.8198,46.5362,132954.01567183,0
+WSO.US,D,20060331,000000,46.0949,46.9872,46.0802,46.9175,162789.9327014,0
+WSO.US,D,20060403,000000,46.9115,48.6018,46.6196,46.6196,462168.734268,0
+WSO.US,D,20060404,000000,46.5234,46.6138,45.4316,45.8443,356773.25560144,0
+WSO.US,D,20060405,000000,45.6763,46.1126,44.8597,46.0753,501535.45617134,0
+WSO.US,D,20060406,000000,46.2375,46.2375,44.7182,45.069,400985.77003189,0
+WSO.US,D,20060407,000000,45.011,45.2616,43.077,43.5133,689768.34363024,0
+WSO.US,D,20060410,000000,43.5133,43.5998,41.998,42.5267,613297.01590668,0
+WSO.US,D,20060411,000000,42.3645,42.568,41.3986,42.113,528798.89031377,0
+WSO.US,D,20060412,000000,42.1306,42.8589,41.9714,42.5601,350413.28010912,0
+WSO.US,D,20060413,000000,42.5532,42.5532,40.5347,41.4034,747010.15825327,0
+WSO.US,D,20060417,000000,41.4034,41.6354,40.3549,41.0329,623896.29666316,0
+WSO.US,D,20060418,000000,42.2633,43.7157,42.2633,43.4937,990664.3809503,0
+WSO.US,D,20060419,000000,43.4986,44.9865,43.0289,44.9865,654186.06154386,0
+WSO.US,D,20060420,000000,44.9049,45.0552,43.3,43.8622,469436.40546258,0
+WSO.US,D,20060421,000000,43.8553,44.3761,43.4534,43.9142,404928.95483713,0
+WSO.US,D,20060424,000000,43.9142,44.4017,41.8653,42.7763,707637.33077347,0
+WSO.US,D,20060425,000000,42.8903,42.9227,41.6354,42.0304,599519.7825962,0
+WSO.US,D,20060426,000000,42.0648,43.4377,42.0648,43.3905,682351.08581209,0
+WSO.US,D,20060427,000000,42.8657,42.9443,41.9646,42.2633,602392.45632657,0
+WSO.US,D,20060428,000000,42.0982,42.3891,41.5204,41.9007,361918.22137571,0
+WSO.US,D,20060501,000000,41.8015,42.2633,41.6216,41.7091,324063.64724542,0
+WSO.US,D,20060502,000000,42.4628,43.3846,42.2771,42.4353,436881.47171054,0
+WSO.US,D,20060503,000000,42.4628,43.1487,41.9007,43.0445,439148.67577404,0
+WSO.US,D,20060504,000000,43.1212,43.309,42.7527,43.0583,366307.11326345,0
+WSO.US,D,20060505,000000,43.0947,44.0735,43.0947,43.3797,293475.72671365,0
+WSO.US,D,20060508,000000,43.3148,43.7207,42.7596,42.8048,206853.87810435,0
+WSO.US,D,20060509,000000,42.7282,43.7767,42.5444,43.4986,345416.88336236,0
+WSO.US,D,20060510,000000,43.4986,44.2111,42.9905,43.2156,326639.18292079,0
+WSO.US,D,20060511,000000,43.1212,43.1271,42.625,42.7596,362678.36564655,0
+WSO.US,D,20060512,000000,42.5945,42.5945,41.4624,41.4909,473375.51988351,0
+WSO.US,D,20060515,000000,41.4232,41.43,40.0974,40.4443,399776.86589031,0
+WSO.US,D,20060516,000000,40.2851,40.7254,39.33,39.4822,466407.02193608,0
+WSO.US,D,20060517,000000,39.1579,39.7467,38.3364,39.556,1008382.7638739,0
+WSO.US,D,20060518,000000,39.6228,41.5391,39.6228,40.4179,737321.62598729,0
+WSO.US,D,20060519,000000,40.2154,40.3755,39.2003,39.6159,521074.31847982,0
+WSO.US,D,20060522,000000,38.9762,38.9968,37.9217,38.4043,515175.31401118,0
+WSO.US,D,20060523,000000,38.4121,39.0519,38.301,38.301,495787.05592236,0
+WSO.US,D,20060524,000000,38.2726,38.4731,36.0713,37.8589,839231.83808406,0
+WSO.US,D,20060525,000000,38.0574,38.0574,36.6295,37.5954,440209.01088811,0
+WSO.US,D,20060526,000000,37.7586,38.1684,37.3636,37.9394,275753.27340577,0
+WSO.US,D,20060530,000000,37.7723,37.8441,36.6963,36.8634,309526.2696641,0
+WSO.US,D,20060531,000000,36.8997,37.2515,36.3553,36.9872,344962.01791514,0
+WSO.US,D,20060601,000000,37.0451,38.5909,36.995,38.5565,702944.17765818,0
+WSO.US,D,20060602,000000,38.7246,39.0263,38.195,38.9546,657360.96130962,0
+WSO.US,D,20060605,000000,38.927,38.9477,37.0737,37.7723,541368.23707875,0
+WSO.US,D,20060606,000000,37.7399,38.0574,36.8211,37.3164,738529.5125328,0
+WSO.US,D,20060607,000000,37.2515,37.6328,36.7504,36.8074,661755.95877384,0
+WSO.US,D,20060608,000000,36.715,37.0795,35.3107,36.7936,824542.83868699,0
+WSO.US,D,20060609,000000,36.8762,37.3822,36.5843,36.9813,351476.66801144,0
+WSO.US,D,20060612,000000,36.9125,36.9125,34.1904,34.5737,975675.19070999,0
+WSO.US,D,20060613,000000,35.1623,36.1814,35.1623,35.7765,1219324.3254266,0
+WSO.US,D,20060614,000000,35.7067,37.2849,35.7067,36.941,962802.60031354,0
+WSO.US,D,20060615,000000,36.941,38.9909,36.8997,38.9762,944475.69493488,0
+WSO.US,D,20060616,000000,38.8563,39.1059,37.569,38.6322,807735.20425394,0
+WSO.US,D,20060619,000000,38.7639,38.9762,37.5817,37.8117,424158.46793766,0
+WSO.US,D,20060620,000000,37.8117,38.0377,36.995,37.8117,370702.11072766,0
+WSO.US,D,20060621,000000,37.7271,38.8022,37.7271,38.6263,446423.47014117,0
+WSO.US,D,20060622,000000,38.4593,38.6263,37.6397,37.9178,367832.48978552,0
+WSO.US,D,20060623,000000,38.2372,38.8848,37.4618,38.3807,218661.04540632,0
+WSO.US,D,20060626,000000,38.5447,39.2405,38.362,38.9388,274544.36926419,0
+WSO.US,D,20060627,000000,39.1579,39.3574,37.965,38.0574,535917.99248085,0
+WSO.US,D,20060628,000000,38.1684,38.3305,37.4038,37.8333,297410.77075026,0
+WSO.US,D,20060629,000000,37.9846,39.496,37.9846,39.496,539098.99782309,0
+WSO.US,D,20060630,000000,39.556,40.064,38.8642,39.5029,819393.80252842,0
+WSO.US,D,20060703,000000,39.667,40.4296,39.5236,40.1505,104938.57802718,0
+WSO.US,D,20060705,000000,39.8852,39.9088,38.9909,39.2317,271060.12029048,0
+WSO.US,D,20060706,000000,39.3988,39.6277,38.3807,38.6214,340871.28167849,0
+WSO.US,D,20060707,000000,38.136,38.3158,37.1779,37.3763,382973.30184156,0
+WSO.US,D,20060710,000000,37.4442,38.1742,37.0795,37.4216,296655.71445981,0
+WSO.US,D,20060711,000000,37.1257,37.6397,36.314,37.507,422188.40192916,0
+WSO.US,D,20060712,000000,37.1119,37.1915,35.917,36.1744,478674.14266566,0
+WSO.US,D,20060713,000000,35.9769,35.9887,34.6071,34.7004,622076.83487432,0
+WSO.US,D,20060714,000000,34.5373,34.6896,33.4367,34.4174,539697.34431741,0
+WSO.US,D,20060717,000000,34.4744,34.835,34.0725,34.2886,425822.23752646,0
+WSO.US,D,20060718,000000,34.5373,34.8056,33.76,34.4744,636917.45608711,0
+WSO.US,D,20060719,000000,34.6001,35.8266,34.5245,35.8138,657518.68870183,0
+WSO.US,D,20060720,000000,35.7234,35.9956,30.4688,30.6094,3492913.8043228,0
+WSO.US,D,20060721,000000,30.3774,30.3774,27.4961,28.1565,2524963.1854468,0
+WSO.US,D,20060724,000000,28.5585,29.7368,28.528,29.0568,1220233.0387249,0
+WSO.US,D,20060725,000000,29.0488,29.7426,28.8121,29.1206,862702.69164091,0
+WSO.US,D,20060726,000000,28.8267,29.1864,28.2951,28.7255,649486.80285209,0
+WSO.US,D,20060727,000000,28.8857,29.2356,28.4484,28.6607,619200.09075963,0
+WSO.US,D,20060728,000000,28.8031,29.7112,28.7325,29.5913,462926.84334668,0
+WSO.US,D,20060731,000000,29.4243,29.4243,28.7777,29.268,434156.34941159,0
+WSO.US,D,20060801,000000,29.1864,29.2867,28.6843,28.9575,421736.58927019,0
+WSO.US,D,20060802,000000,29.0636,29.3889,28.7461,29.0774,470499.7933649,0
+WSO.US,D,20060803,000000,28.9093,30.5544,28.3954,30.4482,808493.31333262,0
+WSO.US,D,20060804,000000,30.7813,30.9572,29.3693,30.0395,572561.62727739,0
+WSO.US,D,20060807,000000,29.4587,30.0011,29.2641,29.6748,609212.3852465,0
+WSO.US,D,20060808,000000,29.719,29.782,28.7659,28.8857,554848.33233422,0
+WSO.US,D,20060809,000000,29.0488,29.4095,27.675,27.8676,761695.08726602,0
+WSO.US,D,20060810,000000,27.7192,28.533,27.4117,28.1437,598454.35950173,0
+WSO.US,D,20060811,000000,27.9797,28.1772,27.4038,28.0062,394478.24310815,0
+WSO.US,D,20060814,000000,28.0985,28.413,27.8883,27.9472,435967.6704318,0
+WSO.US,D,20060815,000000,28.2322,29.1688,28.1045,29.1274,376611.29115708,0
+WSO.US,D,20060816,000000,29.1933,30.0443,29.1206,29.6964,470802.01940029,0
+WSO.US,D,20060817,000000,29.4773,29.6886,29.1815,29.4587,582860.71719064,0
+WSO.US,D,20060818,000000,29.5972,30.352,29.1688,30.178,790469.65158543,0
+WSO.US,D,20060821,000000,29.9156,30.0443,28.9978,29.15,490791.67677167,0
+WSO.US,D,20060822,000000,29.092,29.4655,28.8789,29.1078,593309.39372746,0
+WSO.US,D,20060823,000000,29.156,29.552,28.3236,28.4278,536062.49112404,0
+WSO.US,D,20060824,000000,28.4818,28.7325,28.1565,28.3846,511081.52498629,0
+WSO.US,D,20060825,000000,28.3954,28.9732,28.1841,28.3954,324063.64724542,0
+WSO.US,D,20060828,000000,28.2882,28.5958,28.1969,28.5654,472766.9974284,0
+WSO.US,D,20060829,000000,28.6666,29.3613,28.4887,29.268,477462.18573585,0
+WSO.US,D,20060830,000000,29.2424,29.5205,28.8513,29.092,297715.03197781,0
+WSO.US,D,20060831,000000,29.2208,29.4734,28.9093,29.0154,612239.73358084,0
+WSO.US,D,20060901,000000,29.0154,29.0568,28.5722,28.7855,628292.31172346,0
+WSO.US,D,20060905,000000,28.7599,29.8547,28.3954,29.7368,735349.52478664,0
+WSO.US,D,20060906,000000,29.6178,29.6178,29.1206,29.2267,585888.06552498,0
+WSO.US,D,20060907,000000,28.9663,29.0096,28.2371,28.2833,595425.9935713,0
+WSO.US,D,20060908,000000,28.475,28.6607,28.3099,28.5958,344659.79187975,0
+WSO.US,D,20060911,000000,28.2509,28.8267,27.8736,28.1437,472009.90594579,0
+WSO.US,D,20060912,000000,28.2106,29.1138,28.1635,29.0223,352076.03210184,0
+WSO.US,D,20060913,000000,29.2572,30.1907,29.1334,30.1907,495935.62494985,0
+WSO.US,D,20060914,000000,30.1131,30.2792,29.2817,29.3525,504266.68404675,0
+WSO.US,D,20060915,000000,29.6178,29.9087,29.3073,29.4773,486852.56235075,0
+WSO.US,D,20060918,000000,29.3181,29.9942,29.2817,29.892,369343.6199625,0
+WSO.US,D,20060919,000000,29.8488,30.0719,29.3368,29.9087,451571.48870368,0
+WSO.US,D,20060920,000000,29.9815,30.2124,29.4449,29.8026,465650.94804955,0
+WSO.US,D,20060921,000000,29.8753,30.2124,29.5274,30.0443,603607.46604462,0
+WSO.US,D,20060922,000000,29.8212,29.9343,29.2572,29.5972,631768.41992853,0
+WSO.US,D,20060925,000000,29.4527,29.6503,28.9732,29.6503,604973.07998233,0
+WSO.US,D,20060926,000000,29.552,30.3087,29.552,30.178,698551.21538611,0
+WSO.US,D,20060927,000000,30.0277,31.1047,30.0277,30.8384,563328.97805471,0
+WSO.US,D,20060928,000000,30.8855,31.1902,30.0149,30.3892,746704.87942964,0
+WSO.US,D,20060929,000000,30.4688,30.6919,30.3018,30.3844,679472.30650524,0
+WSO.US,D,20061002,000000,29.8164,30.1711,29.7614,29.8783,692038.60048198,0
+WSO.US,D,20061003,000000,29.7308,30.0945,29.3447,29.7672,480037.72141122,0
+WSO.US,D,20061004,000000,29.7614,30.7922,29.6247,30.6595,599667.33402762,0
+WSO.US,D,20061005,000000,30.3774,31.0782,30.2832,30.9858,657215.44507036,0
+WSO.US,D,20061006,000000,30.8521,30.8521,30.2183,30.5111,351476.66801144,0
+WSO.US,D,20061009,000000,30.4108,30.858,30.0345,30.7067,281358.19260764,0
+WSO.US,D,20061010,000000,30.6791,31.883,30.574,31.4732,559386.81084555,0
+WSO.US,D,20061011,000000,31.3091,31.3287,30.5779,30.8659,332846.5190013,0
+WSO.US,D,20061012,000000,30.9986,31.9213,30.9572,31.8299,471105.26303177,0
+WSO.US,D,20061013,000000,31.9959,32.8922,31.8702,32.7733,565140.29907492,0
+WSO.US,D,20061016,000000,32.4559,33.7786,32.4559,33.7295,717025.67219621,0
+WSO.US,D,20061017,000000,33.3993,33.5064,32.5168,32.6691,494880.37781617,0
+WSO.US,D,20061018,000000,32.967,33.3511,32.6613,33.0258,313615.98830468,0
+WSO.US,D,20061019,000000,32.8922,33.4121,32.7595,33.0112,374036.7730778,0
+WSO.US,D,20061020,000000,33.1762,33.2175,32.5345,32.9326,269246.76407811,0
+WSO.US,D,20061023,000000,32.7655,33.5192,32.621,33.1635,278178.20486148,0
+WSO.US,D,20061024,000000,33.018,33.3639,32.7222,33.13,412040.93383165,0
+WSO.US,D,20061025,000000,33.0701,34.2287,33.0701,34.2287,423853.18911403,0
+WSO.US,D,20061026,000000,34.0086,34.0086,32.1994,33.6116,1455710.8769291,0
+WSO.US,D,20061027,000000,33.018,33.9477,32.8922,33.588,704003.49517617,0
+WSO.US,D,20061030,000000,33.3207,33.4121,32.8225,33.0966,440511.23692351,0
+WSO.US,D,20061031,000000,32.9856,33.2499,32.5905,32.8864,532134.57025998,0
+WSO.US,D,20061101,000000,32.967,33.018,31.9213,32.1011,650095.3253072,0
+WSO.US,D,20061102,000000,31.8957,31.9291,31.4073,31.712,708549.09686004,0
+WSO.US,D,20061103,000000,31.8702,32.5905,31.8378,32.509,503356.95315234,0
+WSO.US,D,20061106,000000,32.5011,33.0386,32.2751,32.8274,568626.58324079,0
+WSO.US,D,20061107,000000,32.8274,33.4484,32.8274,33.0386,288476.27717865,0
+WSO.US,D,20061108,000000,32.9168,33.7845,32.6927,33.6715,274697.008676,0
+WSO.US,D,20061109,000000,33.6381,33.6715,32.9168,33.3639,321793.39039369,0
+WSO.US,D,20061110,000000,33.3147,33.6794,32.8628,33.6794,154155.62997303,0
+WSO.US,D,20061113,000000,33.5113,34.2356,33.4278,34.0439,319975.963797,0
+WSO.US,D,20061114,000000,34.0027,34.6227,33.9407,34.5883,381152.82245664,0
+WSO.US,D,20061115,000000,34.3987,35.5396,34.3987,35.0846,267729.52832466,0
+WSO.US,D,20061116,000000,35.178,35.4482,34.9854,35.0502,233960.60245065,0
+WSO.US,D,20061117,000000,35.0434,35.3185,34.7771,35.2812,194587.77497083,0
+WSO.US,D,20061120,000000,35.2301,35.2301,34.7348,34.9314,210036.91863874,0
+WSO.US,D,20061121,000000,34.8193,35.3107,34.6768,35.2193,361918.22137571,0
+WSO.US,D,20061122,000000,35.1701,35.691,34.9814,35.4944,253645.99859447,0
+WSO.US,D,20061124,000000,35.1977,35.5348,34.9314,35.4335,59361.467255109,0
+WSO.US,D,20061127,000000,35.2753,35.2753,33.8425,34.273,432034.66158735,0
+WSO.US,D,20061128,000000,34.1088,34.5883,33.8287,34.0027,520163.56998932,0
+WSO.US,D,20061129,000000,34.1648,34.437,33.6656,34.3614,610269.66757233,0
+WSO.US,D,20061130,000000,34.4046,34.6149,34.0381,34.1304,737616.72885014,0
+WSO.US,D,20061201,000000,34.0302,34.1963,33.6852,34.0086,720205.65994237,0
+WSO.US,D,20061204,000000,34.0086,34.7623,33.9063,34.1245,455508.56793244,0
+WSO.US,D,20061205,000000,34.0725,34.4449,33.7973,34.38,384638.08902643,0
+WSO.US,D,20061206,000000,34.1442,34.2838,33.8484,34.0381,388573.13306304,0
+WSO.US,D,20061207,000000,33.9673,34.273,33.7364,34.0921,384182.20598314,0
+WSO.US,D,20061208,000000,34.0086,34.3328,33.6794,33.7295,259860.45784752,0
+WSO.US,D,20061211,000000,33.644,33.6794,33.0386,33.0966,438844.41454649,0
+WSO.US,D,20061212,000000,33.0514,33.0514,32.2751,32.6347,433090.92631712,0
+WSO.US,D,20061213,000000,32.6347,32.678,31.9213,32.0481,868609.83687818,0
+WSO.US,D,20061214,000000,31.9291,32.3576,31.7424,32.0943,727932.26696848,0
+WSO.US,D,20061215,000000,31.9291,32.2092,31.65,31.9085,641918.94081427,0
+WSO.US,D,20061218,000000,32.0412,32.2614,31.3661,31.4457,538643.1147798,0
+WSO.US,D,20061219,000000,31.2334,31.4261,30.7755,31.141,647220.61638467,0
+WSO.US,D,20061220,000000,31.0919,31.5724,30.9366,31.2688,360098.75958686,0
+WSO.US,D,20061221,000000,31.3032,31.4653,30.9779,31.0782,413560.20477727,0
+WSO.US,D,20061222,000000,31.1096,31.2216,30.9906,31.1164,448237.84394962,0
+WSO.US,D,20061226,000000,31.1695,31.6698,31.1164,31.5842,227300.43611509,0
+WSO.US,D,20061227,000000,31.5528,32.0795,31.5528,31.9154,305437.5686196,0
+WSO.US,D,20061228,000000,31.6992,31.8103,31.2423,31.3483,288626.8813983,0
+WSO.US,D,20061229,000000,31.3593,31.5322,31.0044,31.141,396300.75768522,0
+WSO.US,D,20070103,000000,31.9154,31.9154,31.0094,31.3936,496995.96006394,0
+WSO.US,D,20070104,000000,31.2541,31.4732,30.8796,31.0566,379032.15222849,0
+WSO.US,D,20070105,000000,30.6989,30.972,30.2242,30.5141,324063.64724542,0
+WSO.US,D,20070108,000000,30.5691,30.5779,30.2527,30.3844,294379.3520316,0
+WSO.US,D,20070109,000000,30.3892,30.5544,30.1859,30.4276,342839.31249483,0
+WSO.US,D,20070110,000000,30.1191,30.4915,29.948,30.2183,246524.86123523,0
+WSO.US,D,20070111,000000,30.178,31.1754,30.178,31.0506,351622.1842507,0
+WSO.US,D,20070112,000000,30.8197,30.9779,30.3972,30.9199,512748.34736331,0
+WSO.US,D,20070116,000000,30.6733,32.4559,30.6428,31.7052,1572915.5580897,0
+WSO.US,D,20070117,000000,31.5194,32.2751,31.4457,31.94,760785.3563716,0
+WSO.US,D,20070118,000000,31.9685,32.2043,31.824,31.9813,700825.54262217,0
+WSO.US,D,20070119,000000,32.0147,32.4304,31.8299,32.2928,490634.96697554,0
+WSO.US,D,20070122,000000,32.224,32.281,31.2688,31.8614,728990.56689039,0
+WSO.US,D,20070123,000000,31.657,33.2559,31.5646,33.0514,915399.92217615,0
+WSO.US,D,20070124,000000,32.8864,33.3571,32.6083,33.1369,929178.17308271,0
+WSO.US,D,20070125,000000,33.0386,33.644,33.018,33.3816,727020.50088189,0
+WSO.US,D,20070126,000000,33.4425,33.6656,33.1438,33.4425,475040.30706837,0
+WSO.US,D,20070129,000000,33.3147,33.7226,33.1811,33.4425,399929.50530213,0
+WSO.US,D,20070130,000000,33.2823,33.6116,33.0456,33.3511,508653.54074234,0
+WSO.US,D,20070131,000000,33.3571,34.0165,33.0652,33.6912,699157.70264906,0
+WSO.US,D,20070201,000000,33.6912,35.12,33.6912,34.947,919793.90204429,0
+WSO.US,D,20070202,000000,35.0797,35.5918,34.8852,35.3952,739288.63920756,0
+WSO.US,D,20070205,000000,35.3952,35.3952,34.4046,34.6896,593613.65495501,0
+WSO.US,D,20070206,000000,34.7692,34.8802,34.4046,34.8498,461104.3287696,0
+WSO.US,D,20070207,000000,34.9136,35.1623,34.5737,34.7879,338597.97203851,0
+WSO.US,D,20070208,000000,34.8547,35.1318,34.6503,35.0326,1028672.6120885,0
+WSO.US,D,20070209,000000,34.9136,35.6281,34.8694,35.5534,974762.40702734,0
+WSO.US,D,20070212,000000,35.4207,35.8511,35.0797,35.7617,986188.99339586,0
+WSO.US,D,20070213,000000,35.1623,35.6281,34.1648,34.4793,1283244.6231146,0
+WSO.US,D,20070214,000000,34.5107,35.2261,34.1088,34.2042,985617.10439959,0
+WSO.US,D,20070215,000000,34.1707,34.5373,33.6852,34.2424,791079.19163661,0
+WSO.US,D,20070216,000000,34.2356,34.7987,33.5064,34.7142,759731.12683399,0
+WSO.US,D,20070220,000000,34.6571,34.9382,34.3408,34.8498,446873.24760799,0
+WSO.US,D,20070221,000000,34.437,34.9206,34.3702,34.893,382060.5181589,0
+WSO.US,D,20070222,000000,34.9814,35.178,34.4528,34.8056,353749.97765142,0
+WSO.US,D,20070223,000000,34.8694,34.8764,34.1,34.4665,432186.28340309,0
+WSO.US,D,20070226,000000,34.3702,34.5373,33.8759,34.1648,370332.72335106,0
+WSO.US,D,20070227,000000,33.018,33.9821,31.2216,33.531,618442.99927702,0
+WSO.US,D,20070228,000000,33.4799,33.7845,33.1811,33.2431,509263.08079352,0
+WSO.US,D,20070301,000000,33.018,33.3011,31.8162,32.848,1222915.4219886,0
+WSO.US,D,20070302,000000,32.6859,32.8922,32.4097,32.45,723239.11385319,0
+WSO.US,D,20070305,000000,32.167,32.7556,32.0353,32.2544,686285.11225261,0
+WSO.US,D,20070306,000000,32.4559,33.1261,32.4038,32.9856,521222.88750731,0
+WSO.US,D,20070307,000000,32.8922,33.1693,32.6347,32.7222,504874.18890578,0
+WSO.US,D,20070308,000000,32.9168,33.0514,32.1463,32.6545,511380.69823345,0
+WSO.US,D,20070309,000000,32.8225,33.0652,32.509,32.848,298774.34949581,0
+WSO.US,D,20070312,000000,32.9236,32.9236,32.4913,32.7301,357381.77805655,0
+WSO.US,D,20070313,000000,32.4913,32.4913,32.0599,32.1267,598606.99891354,0
+WSO.US,D,20070314,000000,31.9616,32.8628,31.7965,32.6485,521074.31847982,0
+WSO.US,D,20070315,000000,32.6427,32.8274,32.4304,32.7222,334362.73715867,0
+WSO.US,D,20070316,000000,32.7153,33.6322,32.6279,32.6691,728688.340855,0
+WSO.US,D,20070319,000000,32.8864,33.6381,32.8864,33.6381,370553.54170017,0
+WSO.US,D,20070320,000000,33.5064,33.9407,33.3993,33.9369,229119.89790393,0
+WSO.US,D,20070321,000000,33.5458,33.9407,32.9796,33.6912,683409.385734,0
+WSO.US,D,20070322,000000,33.9309,34.1157,33.6794,34.1157,441878.88605338,0
+WSO.US,D,20070323,000000,34.2208,34.5943,34.2208,34.4292,328909.43977253,0
+WSO.US,D,20070326,000000,34.2946,34.6641,34.0803,34.2946,451417.83169578,0
+WSO.US,D,20070327,000000,34.3182,34.6425,34.153,34.5314,505784.93739629,0
+WSO.US,D,20070328,000000,34.4046,34.5579,33.8287,33.9171,695065.94881632,0
+WSO.US,D,20070329,000000,34.1707,34.3328,33.4062,33.7658,444906.23438773,0
+WSO.US,D,20070330,000000,33.7295,34.1707,33.531,33.7226,529708.62120819,0
+WSO.US,D,20070402,000000,33.7786,34.0381,33.582,33.9968,369343.6199625,0
+WSO.US,D,20070403,000000,34.1304,34.5107,33.9751,34.38,481702.50859608,0
+WSO.US,D,20070404,000000,34.437,34.437,33.9899,34.0725,340268.86479985,0
+WSO.US,D,20070405,000000,34.0725,34.6227,34.0528,34.4046,135530.56894328,0
+WSO.US,D,20070409,000000,34.437,34.5785,34.213,34.3112,185654.29899531,0
+WSO.US,D,20070410,000000,34.3702,34.3702,33.4553,33.4799,983547.31397537,0
+WSO.US,D,20070411,000000,33.4878,33.4936,32.7595,33.1576,996268.28255608,0
+WSO.US,D,20070412,000000,33.0898,33.531,32.8922,33.3207,286811.48999378,0
+WSO.US,D,20070413,000000,33.2873,33.5536,33.0819,33.2175,675683.79630398,0
+WSO.US,D,20070416,000000,33.2175,33.2823,32.8628,32.9552,713847.7196422,0
+WSO.US,D,20070417,000000,33.018,33.6056,32.8539,33.2371,1237956.5096289,0
+WSO.US,D,20070418,000000,32.959,33.2371,32.0285,32.336,1496137.9339464,0
+WSO.US,D,20070419,000000,32.9552,36.486,32.8628,34.7348,3374085.0398204,0
+WSO.US,D,20070420,000000,35.1063,35.4866,34.5835,34.6571,860111.89202436,0
+WSO.US,D,20070423,000000,34.5579,35.1977,34.5579,34.9598,359803.65672403,0
+WSO.US,D,20070424,000000,34.9598,35.1829,34.5785,35.1829,422493.68075279,0
+WSO.US,D,20070425,000000,35.3313,36.0172,35.2429,35.691,393272.3917548,0
+WSO.US,D,20070426,000000,35.6281,35.9838,35.4768,35.8915,389180.63792207,0
+WSO.US,D,20070427,000000,35.8993,36.1362,35.8049,35.9111,302557.77171668,0
+WSO.US,D,20070430,000000,36.0094,36.1057,34.9932,35.1131,588007.71815707,0
+WSO.US,D,20070501,000000,35.1269,35.3745,34.6001,35.3509,343597.42157352,0
+WSO.US,D,20070502,000000,35.3372,36.1558,35.2065,35.7617,377367.36504361,0
+WSO.US,D,20070503,000000,35.7932,36.1204,35.7018,35.8649,685679.64258574,0
+WSO.US,D,20070504,000000,35.9769,36.9478,35.9377,36.8014,682043.77179629,0
+WSO.US,D,20070507,000000,36.9813,37.1119,36.5371,36.8132,306980.24427501,0
+WSO.US,D,20070508,000000,36.6511,37.1719,36.6118,37.1395,381908.89634317,0
+WSO.US,D,20070509,000000,37.0383,37.8333,36.7818,37.6397,230690.04865348,0
+WSO.US,D,20070510,000000,37.2574,37.8077,37.2574,37.3636,887991.98939053,0
+WSO.US,D,20070511,000000,37.4156,37.6672,37.2259,37.4766,311948.14833158,0
+WSO.US,D,20070514,000000,37.3763,37.4894,36.9478,37.2899,501238.31811634,0
+WSO.US,D,20070515,000000,37.3636,37.8273,36.71,36.7818,582708.07777882,0
+WSO.US,D,20070516,000000,36.9125,36.9125,36.3062,36.7012,407955.28557539,0
+WSO.US,D,20070517,000000,36.5371,36.6835,36.2158,36.3484,463380.69119781,0
+WSO.US,D,20070518,000000,36.369,36.8702,36.1626,36.7572,294534.02663557,0
+WSO.US,D,20070521,000000,36.7572,37.7341,36.6235,37.4834,238509.25692275,0
+WSO.US,D,20070522,000000,37.4834,38.3158,37.3685,38.2548,675839.48850403,0
+WSO.US,D,20070523,000000,38.3865,38.5988,37.7999,38.0976,647596.10933773,0
+WSO.US,D,20070524,000000,38.5507,39.268,37.9581,38.1232,833179.17660752,0
+WSO.US,D,20070525,000000,38.2853,38.9546,38.2784,38.8779,288022.42932751,0
+WSO.US,D,20070529,000000,39.1265,39.6012,39.1265,39.4764,316643.33663903,0
+WSO.US,D,20070530,000000,39.3908,41.2659,39.0263,41.1941,1104084.6222941,0
+WSO.US,D,20070531,000000,41.1941,42.2633,41.0329,41.7425,941752.60782808,0
+WSO.US,D,20070601,000000,41.7425,42.568,41.6697,41.9351,1048961.442707,0
+WSO.US,D,20070604,000000,41.9145,42.1513,41.5961,41.7366,385091.93687757,0
+WSO.US,D,20070605,000000,41.6118,41.6118,40.9495,41.3916,552270.76146671,0
+WSO.US,D,20070606,000000,41.0645,41.2718,40.802,41.0939,623441.43121595,0
+WSO.US,D,20070607,000000,40.6851,40.802,39.7633,39.953,792287.07818211,0
+WSO.US,D,20070608,000000,39.8852,39.8852,39.4194,39.7367,759425.84801036,0
+WSO.US,D,20070611,000000,39.7033,40.6792,39.6356,40.4179,683559.98995367,0
+WSO.US,D,20070612,000000,40.1928,40.1928,39.3771,39.436,421584.96745445,0
+WSO.US,D,20070613,000000,39.6228,40.1505,39.4882,40.0198,542124.31096528,0
+WSO.US,D,20070614,000000,40.1378,40.5534,39.5147,39.556,624960.70216155,0
+WSO.US,D,20070615,000000,38.4789,39.556,38.1281,38.7128,1780074.7150177,0
+WSO.US,D,20070618,000000,38.8218,39.2779,38.4406,38.9614,1337594.4296818,0
+WSO.US,D,20070619,000000,38.9084,38.9614,37.6063,37.6947,1251585.1739119,0
+WSO.US,D,20070620,000000,38.0377,38.1556,37.1051,37.2181,1039426.5674489,0
+WSO.US,D,20070621,000000,37.1779,37.6328,36.828,37.2574,1141032.5183182,0
+WSO.US,D,20070622,000000,36.9744,37.2377,36.2718,36.6511,1305792.517028,0
+WSO.US,D,20070625,000000,36.6511,36.6766,35.691,35.8581,696732.77119335,0
+WSO.US,D,20070626,000000,36.0172,36.1744,35.2261,35.581,689616.72181451,0
+WSO.US,D,20070627,000000,35.575,36.2492,35.0797,36.149,696280.95853438,0
+WSO.US,D,20070628,000000,36.0772,36.6295,36.0772,36.1558,753068.92530627,0
+WSO.US,D,20070629,000000,36.2531,36.4044,35.917,35.9249,484730.87452651,0
+WSO.US,D,20070702,000000,36.1626,36.6363,35.9887,36.5027,897531.95262901,0
+WSO.US,D,20070703,000000,36.4251,36.7376,36.3288,36.6629,322547.42908806,0
+WSO.US,D,20070705,000000,36.9813,38.2372,36.9478,38.195,820301.49823068,0
+WSO.US,D,20070706,000000,38.3364,38.8022,37.6947,38.4406,734285.11928824,0
+WSO.US,D,20070709,000000,37.4442,38.3443,37.3164,38.2224,909189.53330741,0
+WSO.US,D,20070710,000000,38.0377,38.188,37.5139,37.6741,580888.61598998,0
+WSO.US,D,20070711,000000,37.7193,37.7723,37.3822,37.5414,335270.43286093,0
+WSO.US,D,20070712,000000,37.7841,38.2372,37.6397,38.136,487758.22286085,0
+WSO.US,D,20070713,000000,38.0249,38.6263,37.7065,38.4731,303166.29417178,0
+WSO.US,D,20070716,000000,38.3482,38.3482,37.8441,38.0102,481550.88678035,0
+WSO.US,D,20070717,000000,37.7793,37.8273,37.2515,37.3518,716876.08557263,0
+WSO.US,D,20070718,000000,36.9813,37.052,36.3769,36.5175,817422.71892384,0
+WSO.US,D,20070719,000000,36.5105,36.6511,35.7381,35.9377,646154.17569412,0
+WSO.US,D,20070720,000000,33.8189,35.1977,32.8225,34.6571,3301352.3600903,0
+WSO.US,D,20070723,000000,34.6699,35.2969,34.38,34.38,966129.12189504,0
+WSO.US,D,20070724,000000,33.813,34.7987,33.5064,33.813,910251.90361365,0
+WSO.US,D,20070725,000000,33.813,34.1786,33.3993,33.8897,998988.31687464,0
+WSO.US,D,20070726,000000,33.4121,33.7226,32.4775,32.9796,819848.66797562,0
+WSO.US,D,20070727,000000,32.9796,33.4681,32.79,33.018,695825.07549109,0
+WSO.US,D,20070730,000000,33.1811,33.6912,32.8686,33.531,561812.75989733,0
+WSO.US,D,20070731,000000,33.813,33.9477,32.9552,32.959,706579.03085154,0
+WSO.US,D,20070801,000000,33.018,33.5604,32.7222,33.0652,719603.24306373,0
+WSO.US,D,20070802,000000,33.1261,33.4062,32.7497,33.0456,347687.1402141,0
+WSO.US,D,20070803,000000,33.0258,33.2244,31.7876,31.8761,435516.8753689,0
+WSO.US,D,20070806,000000,31.7876,31.94,31.1224,31.9154,646918.39034928,0
+WSO.US,D,20070807,000000,31.6992,32.678,31.6196,32.1336,533187.78220151,0
+WSO.US,D,20070808,000000,32.3576,34.1442,32.3576,33.6322,819090.55889695,0
+WSO.US,D,20070809,000000,33.4936,34.9008,33.1576,34.5431,938875.86371339,0
+WSO.US,D,20070810,000000,32.8274,33.6794,31.4261,31.598,1228415.5287943,0
+WSO.US,D,20070813,000000,31.8614,32.4913,30.1859,32.1336,1296405.1932014,0
+WSO.US,D,20070814,000000,32.5709,32.5709,30.7263,30.7263,342083.2386083,0
+WSO.US,D,20070815,000000,30.7067,30.9199,29.9942,30.0443,390389.54206365,0
+WSO.US,D,20070816,000000,29.9873,30.9062,29.2051,30.7617,923725.89329266,0
+WSO.US,D,20070817,000000,32.1611,32.6859,31.1626,31.4604,632832.82542693,0
+WSO.US,D,20070820,000000,31.657,32.4038,31.5322,31.6992,346479.2536686,0
+WSO.US,D,20070821,000000,31.5322,31.712,31.2265,31.5842,225332.40529874,0
+WSO.US,D,20070822,000000,31.6992,31.7641,31.3327,31.6992,369645.84599789,0
+WSO.US,D,20070823,000000,31.7818,32.0727,31.4732,31.539,381306.47946454,0
+WSO.US,D,20070824,000000,31.6698,32.2996,31.6698,32.281,205486.22897448,0
+WSO.US,D,20070827,000000,32.281,32.4225,31.6058,31.6992,213519.1324203,0
+WSO.US,D,20070828,000000,31.7052,31.712,30.6546,30.7135,239563.48646036,0
+WSO.US,D,20070829,000000,30.8246,31.2757,30.7617,31.2039,139319.07914454,0
+WSO.US,D,20070830,000000,30.9366,31.824,30.9366,31.3149,146883.88839413,0
+WSO.US,D,20070831,000000,31.8162,31.8614,31.1754,31.7768,147949.3114886,0
+WSO.US,D,20070904,000000,31.6992,32.5905,31.5528,32.1405,229267.44933536,0
+WSO.US,D,20070905,000000,31.9527,32.3292,31.8299,32.0205,339207.5120897,0
+WSO.US,D,20070906,000000,32.0657,32.1267,31.4457,31.712,169754.36026451,0
+WSO.US,D,20070907,000000,31.3661,31.5724,31.1754,31.4801,373730.47665808,0
+WSO.US,D,20070910,000000,31.6196,31.6432,30.8796,31.0152,304525.80253302,0
+WSO.US,D,20070911,000000,30.9986,31.0919,30.4394,30.6791,682802.89847106,0
+WSO.US,D,20070912,000000,30.6871,31.1626,30.5779,30.8197,400082.14471394,0
+WSO.US,D,20070913,000000,31.0044,31.3661,30.6989,31.0712,328454.57432532,0
+WSO.US,D,20070914,000000,30.8246,31.9085,30.6989,31.6373,235472.7502237,0
+WSO.US,D,20070917,000000,31.6128,31.6992,31.1902,31.3483,367832.48978552,0
+WSO.US,D,20070918,000000,31.4535,32.9718,31.2098,32.8274,303464.44982286,0
+WSO.US,D,20070919,000000,32.9472,33.4121,32.8225,33.2499,477609.73716727,0
+WSO.US,D,20070920,000000,33.2559,33.2931,31.7965,32.678,512593.67275934,0
+WSO.US,D,20070921,000000,32.9552,33.2617,32.6691,32.8333,406592.72442592,0
+WSO.US,D,20070924,000000,32.902,33.018,32.1011,32.2544,271971.88637706,0
+WSO.US,D,20070925,000000,32.0412,32.0412,30.5947,31.1754,1020493.1748073,0
+WSO.US,D,20070926,000000,31.1047,31.824,31.0919,31.8103,295899.64057328,0
+WSO.US,D,20070927,000000,31.824,32.0599,31.3327,31.7965,324972.36054378,0
+WSO.US,D,20070928,000000,31.6255,31.8614,30.4836,30.6595,525315.65893614,0
+WSO.US,D,20071001,000000,30.5691,30.6428,29.8164,29.9608,641158.79654343,0
+WSO.US,D,20071002,000000,30.0443,30.3018,29.4193,29.5599,560603.85575575,0
+WSO.US,D,20071003,000000,29.5049,29.7034,28.8907,29.1412,546209.95922155,0
+WSO.US,D,20071004,000000,29.2208,29.4243,28.8513,29.2356,329065.13197259,0
+WSO.US,D,20071005,000000,29.6041,30.0866,29.3889,29.7898,606482.17496715,0
+WSO.US,D,20071008,000000,29.782,29.9156,29.092,29.3693,229267.44933536,0
+WSO.US,D,20071009,000000,29.5717,29.6886,29.0842,29.4291,382665.98782577,0
+WSO.US,D,20071010,000000,29.5049,29.6503,29.0636,29.2208,382211.12237857,0
+WSO.US,D,20071011,000000,29.092,29.552,28.8121,29.098,806068.38187691,0
+WSO.US,D,20071012,000000,29.2641,29.4125,29.0272,29.4125,397810.87026612,0
+WSO.US,D,20071015,000000,29.4773,29.5205,28.2951,28.3158,335115.75825696,0
+WSO.US,D,20071016,000000,28.1369,28.2175,27.736,27.736,373278.66399911,0
+WSO.US,D,20071017,000000,28.1201,28.2578,27.1562,27.4961,397959.43929363,0
+WSO.US,D,20071018,000000,27.0756,27.1562,26.5134,26.8771,1182070.1329828,0
+WSO.US,D,20071019,000000,26.8249,27.107,26.4938,26.4938,918736.61971844,0
+WSO.US,D,20071022,000000,26.4142,26.938,25.799,26.0201,934787.16266889,0
+WSO.US,D,20071023,000000,27.0942,27.902,26.535,27.0461,1059264.6030045,0
+WSO.US,D,20071024,000000,26.9429,27.4441,26.479,27.0156,527286.74254072,0
+WSO.US,D,20071025,000000,27.1935,27.2603,26.4722,26.8033,309377.70063661,0
+WSO.US,D,20071026,000000,27.0697,27.3448,26.4211,27.2269,355559.26347947,0
+WSO.US,D,20071029,000000,27.3134,27.4657,26.7661,26.938,282723.80654535,0
+WSO.US,D,20071030,000000,26.8771,27.0156,26.7434,26.8565,291050.79525794,0
+WSO.US,D,20071031,000000,27.0029,27.736,26.6206,27.4961,408407.09823437,0
+WSO.US,D,20071101,000000,27.2072,27.2868,26.4211,26.5066,509715.91104858,0
+WSO.US,D,20071102,000000,27.2544,27.2603,26.4427,26.9233,381756.25693135,0
+WSO.US,D,20071105,000000,26.6392,26.9164,26.4368,26.6638,366612.39208708,0
+WSO.US,D,20071106,000000,26.5528,27.6033,26.5528,27.5375,370249.2804726,0
+WSO.US,D,20071107,000000,27.1748,27.1748,26.1529,26.1951,278178.20486148,0
+WSO.US,D,20071108,000000,26.1479,26.4004,24.9343,25.4581,607867.12323036,0
+WSO.US,D,20071109,000000,25.1602,26.3946,25.0089,25.9474,620183.08857173,0
+WSO.US,D,20071112,000000,26.0595,26.4938,25.7872,25.9062,616928.81631181,0
+WSO.US,D,20071113,000000,26.2491,26.3356,25.0561,25.9062,589977.78416556,0
+WSO.US,D,20071114,000000,26.027,26.0663,25.2448,25.4119,432034.66158735,0
+WSO.US,D,20071115,000000,25.4187,25.6329,24.1029,24.6896,853318.42060249,0
+WSO.US,D,20071116,000000,24.7859,25.6625,24.7249,25.1141,890263.26383835,0
+WSO.US,D,20071119,000000,24.9146,24.9942,24.4792,24.778,973237.03050526,0
+WSO.US,D,20071120,000000,24.9942,24.9942,23.8562,24.3859,533943.85608803,0
+WSO.US,D,20071121,000000,24.1815,24.6168,23.9653,24.2443,445660.27308209,0
+WSO.US,D,20071123,000000,24.3141,24.8861,24.1667,24.612,91762.743999258,0
+WSO.US,D,20071126,000000,24.5922,24.7387,23.9408,24.0577,561500.35790115,0
+WSO.US,D,20071127,000000,24.0901,24.5078,23.9516,24.3741,346931.06632757,0
+WSO.US,D,20071128,000000,24.6896,25.8276,24.2877,25.8276,478525.57363817,0
+WSO.US,D,20071129,000000,25.7548,25.8472,25.1602,25.173,221391.25568567,0
+WSO.US,D,20071130,000000,24.4458,24.7721,23.7727,23.9408,1278144.4315679,0
+WSO.US,D,20071203,000000,24.0636,24.0764,23.3442,23.5181,609675.39146234,0
+WSO.US,D,20071204,000000,23.2538,23.6401,23.2538,23.469,603344.9262563,0
+WSO.US,D,20071205,000000,23.6469,23.7393,23.1467,23.6685,369580.71984886,0
+WSO.US,D,20071206,000000,23.5741,25.2792,23.4278,25.2792,685225.79473461,0
+WSO.US,D,20071207,000000,25.2968,26.1881,24.7318,25.5219,721825.67289977,0
+WSO.US,D,20071210,000000,25.5701,26.7139,25.2526,26.2099,578621.41192647,0
+WSO.US,D,20071211,000000,26.3946,26.3946,25.0168,25.0994,636541.96313404,0
+WSO.US,D,20071212,000000,25.5897,25.9907,24.3859,24.5658,661755.95877384,0
+WSO.US,D,20071213,000000,24.2995,24.5244,23.9968,24.2297,359375.24877486,0
+WSO.US,D,20071214,000000,24.0115,24.2679,23.6223,23.9879,572108.79702234,0
+WSO.US,D,20071217,000000,23.9968,24.0832,23.4985,23.7678,483656.29306733,0
+WSO.US,D,20071218,000000,24.1029,24.7583,23.815,24.7583,439754.14544091,0
+WSO.US,D,20071219,000000,25.0306,26.2442,25.0306,25.4963,867213.6950581,0
+WSO.US,D,20071220,000000,25.805,25.805,24.5982,25.0089,1019291.3938383,0
+WSO.US,D,20071221,000000,25.404,26.5272,25.286,26.1321,1488419.467689,0
+WSO.US,D,20071224,000000,26.2953,26.938,26.2491,26.2815,181267.44229973,0
+WSO.US,D,20071226,000000,26.4614,26.4614,25.6625,26.0477,306193.64250613,0
+WSO.US,D,20071227,000000,26.0713,26.1881,24.8507,25.0089,305932.12031388,0
+WSO.US,D,20071228,000000,25.0925,25.238,24.2729,24.3495,330874.41780065,0
+WSO.US,D,20071231,000000,24.2679,24.2925,23.7009,24.2729,448695.76218507,0
+WSO.US,D,20080102,000000,24.1933,24.5795,23.469,23.5181,534247.09971951,0
+WSO.US,D,20080103,000000,23.4907,23.6341,23.1772,23.1772,660516.52674989,0
+WSO.US,D,20080104,000000,22.9148,23.1143,21.7139,21.9842,632783.98081514,0
+WSO.US,D,20080107,000000,22.1158,22.7703,21.6991,22.4382,692648.14053317,0
+WSO.US,D,20080108,000000,22.671,22.6966,21.9448,22.1296,900860.50940267,0
+WSO.US,D,20080109,000000,22.1208,22.3605,21.7307,22.1748,983621.59848912,0
+WSO.US,D,20080110,000000,21.9724,22.8155,21.4407,22.446,1011258.4903924,0
+WSO.US,D,20080111,000000,22.3075,22.3537,21.7227,22.0234,432573.9875091,0
+WSO.US,D,20080114,000000,22.22,22.22,21.5488,21.6923,671669.37977322,0
+WSO.US,D,20080115,000000,21.313,21.9448,21.2668,21.7463,1102303.8291562,0
+WSO.US,D,20080116,000000,21.8476,22.1876,21.5488,21.8259,978087.91101276,0
+WSO.US,D,20080117,000000,21.8662,22.6396,20.9405,21.1459,776103.23014534,0
+WSO.US,D,20080118,000000,21.2717,21.6619,20.2055,20.7636,797586.71856036,0
+WSO.US,D,20080122,000000,19.9342,24.6168,19.9018,21.0133,580586.38995458,0
+WSO.US,D,20080123,000000,20.571,22.3005,20.345,22.108,790013.76854214,0
+WSO.US,D,20080124,000000,22.164,22.9491,22.164,22.4165,1123844.3029516,0
+WSO.US,D,20080125,000000,22.6092,22.789,20.9671,21.1646,966513.77321282,0
+WSO.US,D,20080128,000000,21.4624,21.483,21.0005,21.3916,771780.48200272,0
+WSO.US,D,20080129,000000,21.5233,21.9301,20.8894,21.8712,943132.4681109,0
+WSO.US,D,20080130,000000,21.8259,22.4647,21.4624,21.9222,729745.62318085,0
+WSO.US,D,20080131,000000,21.7601,24.8959,21.6294,24.2995,1558229.6114809,0
+WSO.US,D,20080201,000000,24.3555,25.0433,23.7796,24.5716,1463430.3607826,0
+WSO.US,D,20080204,000000,24.5658,24.6336,23.8994,24.5598,953301.30572605,0
+WSO.US,D,20080205,000000,24.4193,24.948,23.2902,23.5398,862367.902531,0
+WSO.US,D,20080206,000000,23.529,23.9594,22.9265,23.529,943418.41260903,0
+WSO.US,D,20080207,000000,23.5349,24.494,23.1772,24.1511,606487.26294754,0
+WSO.US,D,20080208,000000,23.9348,24.9411,23.8386,24.1098,809040.780023,0
+WSO.US,D,20080211,000000,24.3141,24.4331,23.5889,23.7265,695973.64451859,0
+WSO.US,D,20080212,000000,23.81,24.8625,23.7147,24.3358,795915.82579902,0
+WSO.US,D,20080213,000000,24.5658,25.4119,24.1559,25.3195,573018.52791676,0
+WSO.US,D,20080214,000000,25.3274,25.3274,24.4744,24.7387,529100.09875309,0
+WSO.US,D,20080215,000000,24.44,24.9942,24.1559,24.778,755490.80397376,0
+WSO.US,D,20080219,000000,23.6223,24.2995,22.5718,23.6341,1969486.9963319,0
+WSO.US,D,20080220,000000,22.7811,23.5821,22.1031,23.4907,916382.91998824,0
+WSO.US,D,20080221,000000,23.7521,24.3427,22.735,22.9727,532732.9167543,0
+WSO.US,D,20080222,000000,23.1467,23.1968,22.3537,23.0523,549094.84410486,0
+WSO.US,D,20080225,000000,23.1074,24.1451,22.6838,24.0508,637679.63555012,0
+WSO.US,D,20080226,000000,23.8504,24.8919,23.7933,24.7967,1009723.9555057,0
+WSO.US,D,20080227,000000,24.5136,26.3297,24.4331,25.6329,1323473.2488967,0
+WSO.US,D,20080228,000000,25.6153,25.7283,24.8959,25.3558,644376.43534451,0
+WSO.US,D,20080229,000000,24.9225,25.7499,24.4537,25.0925,751891.56664314,0
+WSO.US,D,20080303,000000,25.1946,25.232,24.3358,25.1996,452777.34005702,0
+WSO.US,D,20080304,000000,24.9805,26.0801,24.5442,25.2723,471105.26303177,0
+WSO.US,D,20080305,000000,25.1062,26.3946,24.9225,25.6998,415226.00955821,0
+WSO.US,D,20080306,000000,25.5161,26.2737,25.1602,25.3195,402558.97356967,0
+WSO.US,D,20080307,000000,25.0925,26.4427,24.5658,25.3195,554314.09439287,0
+WSO.US,D,20080310,000000,25.3126,25.5347,24.4616,24.6168,305286.96439995,0
+WSO.US,D,20080311,000000,25.3617,27.2397,25.1357,25.6211,509263.08079352,0
+WSO.US,D,20080312,000000,25.8521,26.2491,25.5091,25.5091,537951.14944623,0
+WSO.US,D,20080313,000000,25.0846,26.8339,24.948,26.7071,911265.42930811,0
+WSO.US,D,20080314,000000,26.996,27.0628,25.404,26.7434,787169.58750198,0
+WSO.US,D,20080317,000000,25.8206,27.0353,25.2723,26.3494,657418.96428612,0
+WSO.US,D,20080318,000000,25.8206,27.2996,24.8959,26.1095,1378627.9739622,0
+WSO.US,D,20080319,000000,26.6638,27.0088,25.6211,25.9524,739744.52225085,0
+WSO.US,D,20080320,000000,26.0516,27.1276,25.5897,26.3494,1291101.4824388,0
+WSO.US,D,20080324,000000,26.5134,27.7026,26.3494,27.2996,690830.71393648,0
+WSO.US,D,20080325,000000,27.5051,28.3954,27.4903,28.0661,541823.10252596,0
+WSO.US,D,20080326,000000,27.6171,29.612,27.0824,28.9221,668417.14270548,0
+WSO.US,D,20080327,000000,28.3954,28.7461,26.9763,27.5051,459934.09327902,0
+WSO.US,D,20080328,000000,27.5503,27.6809,26.7493,27.1748,241381.93065313,0
+WSO.US,D,20080331,000000,27.163,27.9138,27.0029,27.3527,464440.00871582,0
+WSO.US,D,20080401,000000,28.5585,28.7963,27.3743,28.42,686343.1152291,0
+WSO.US,D,20080402,000000,28.7255,28.8121,27.6564,28.1045,510477.0729155,0
+WSO.US,D,20080403,000000,27.9669,28.1772,27.2269,27.6102,935691.80558292,0
+WSO.US,D,20080404,000000,27.736,27.9178,27.5296,27.7742,535770.44104943,0
+WSO.US,D,20080407,000000,27.7742,27.9797,27.1788,27.4117,448990.86504792,0
+WSO.US,D,20080408,000000,27.2014,28.2882,27.1012,28.0779,387665.43736077,0
+WSO.US,D,20080409,000000,28.2951,28.2951,26.5006,26.6491,382973.30184156,0
+WSO.US,D,20080410,000000,26.087,28.413,25.7548,27.8932,823177.22474929,0
+WSO.US,D,20080411,000000,27.4245,29.268,26.5006,28.8189,836886.27912249,0
+WSO.US,D,20080414,000000,28.8907,29.5127,28.1319,28.1772,609257.15947395,0
+WSO.US,D,20080415,000000,28.2243,28.9899,27.9934,28.4336,276755.60554336,0
+WSO.US,D,20080416,000000,28.4484,29.5599,27.8076,28.0327,498643.44811547,0
+WSO.US,D,20080417,000000,29.2572,30.6428,28.5654,30.1387,1995002.200411,0
+WSO.US,D,20080418,000000,30.9494,30.9494,29.5333,29.776,1070029.7519219,0
+WSO.US,D,20080421,000000,29.4773,29.9873,28.528,29.2208,707235.38032235,0
+WSO.US,D,20080422,000000,29.0272,29.7672,28.6292,29.7672,429055.14026871,0
+WSO.US,D,20080423,000000,29.8861,31.0358,29.3329,30.7067,888529.28012013,0
+WSO.US,D,20080424,000000,30.7067,31.6373,30.1583,30.7676,755354.4460992,0
+WSO.US,D,20080425,000000,30.8384,31.598,30.3892,31.1352,461153.17338138,0
+WSO.US,D,20080428,000000,30.9317,31.8044,30.4335,31.3483,480453.91820744,0
+WSO.US,D,20080429,000000,31.3661,31.3749,30.5111,30.7676,303115.41436785,0
+WSO.US,D,20080430,000000,30.7617,30.9858,29.664,29.9608,297267.28970315,0
+WSO.US,D,20080501,000000,29.7426,30.0197,29.5205,29.719,489482.03061829,0
+WSO.US,D,20080502,000000,29.8026,29.9156,29.4587,29.6178,309356.33111895,0
+WSO.US,D,20080505,000000,29.5431,29.8164,29.3073,29.6964,480477.32291725,0
+WSO.US,D,20080506,000000,29.5766,29.6817,28.8857,29.4655,286771.80374671,0
+WSO.US,D,20080507,000000,29.2906,29.719,28.6096,29.1078,425452.85014986,0
+WSO.US,D,20080508,000000,29.1688,29.2208,28.2106,28.2882,407709.02732433,0
+WSO.US,D,20080509,000000,28.2833,28.5457,27.5296,27.5895,475781.11701371,0
+WSO.US,D,20080512,000000,27.793,29.2906,27.5051,29.0842,644201.40881896,0
+WSO.US,D,20080513,000000,29.0223,29.1609,28.4818,29.0046,304463.72917222,0
+WSO.US,D,20080514,000000,28.9437,29.2759,28.8121,28.9093,249684.49705981,0
+WSO.US,D,20080515,000000,28.8031,29.3368,28.6145,29.1864,271489.54583572,0
+WSO.US,D,20080516,000000,29.2867,29.5972,28.7855,29.2572,432668.62394442,0
+WSO.US,D,20080519,000000,29.1864,29.9205,29.0842,29.7426,704830.80078821,0
+WSO.US,D,20080520,000000,29.5274,29.9549,29.4449,29.8419,473872.10676995,0
+WSO.US,D,20080521,000000,29.7672,30.3726,28.699,28.9663,464454.25506091,0
+WSO.US,D,20080522,000000,28.9575,29.5717,28.8513,29.0272,253154.49968843,0
+WSO.US,D,20080523,000000,28.8445,29.0636,28.3649,28.6843,242078.98396708,0
+WSO.US,D,20080527,000000,28.8267,29.15,28.4336,28.9801,372804.46422641,0
+WSO.US,D,20080528,000000,29.156,29.4655,28.9152,29.4449,276126.73116668,0
+WSO.US,D,20080529,000000,29.4125,30.2311,29.2641,29.8783,272163.19443987,0
+WSO.US,D,20080530,000000,30.1583,30.7135,29.8212,30.7067,517633.8261375,0
+WSO.US,D,20080602,000000,30.6094,30.6989,29.7308,30.0443,485654.85176603,0
+WSO.US,D,20080603,000000,30.2183,30.5278,29.8635,30.2959,676213.96386102,0
+WSO.US,D,20080604,000000,30.2311,30.5357,29.5127,29.7034,431815.87843041,0
+WSO.US,D,20080605,000000,29.724,30.0866,29.0774,29.4655,478071.72578703,0
+WSO.US,D,20080606,000000,29.213,29.381,27.8076,27.8126,377896.51500457,0
+WSO.US,D,20080609,000000,27.7742,28.0985,27.0461,27.3655,317362.77706672,0
+WSO.US,D,20080610,000000,27.107,27.4961,27.0884,27.2544,410219.43685066,0
+WSO.US,D,20080611,000000,27.1356,27.2014,26.4938,26.593,223117.09863527,0
+WSO.US,D,20080612,000000,26.7434,27.4657,26.7002,26.8249,321511.51627987,0
+WSO.US,D,20080613,000000,27.0697,27.2868,26.7661,27.0697,250473.13402086,0
+WSO.US,D,20080616,000000,26.8457,27.2122,26.8457,27.0756,134101.86404869,0
+WSO.US,D,20080617,000000,27.1139,27.4038,26.7257,27.0284,242669.18969276,0
+WSO.US,D,20080618,000000,26.9429,27.2014,26.7002,27.054,297135.0022129,0
+WSO.US,D,20080619,000000,27.0412,28.2243,27.0412,28.2243,366465.85825173,0
+WSO.US,D,20080620,000000,28.1437,28.47,27.3527,28.0721,550804.40551719,0
+WSO.US,D,20080623,000000,28.2106,28.6096,27.6298,28.2509,488929.47594752,0
+WSO.US,D,20080624,000000,28.2637,28.5024,27.849,28.0524,360473.23494386,0
+WSO.US,D,20080625,000000,28.1369,28.7737,27.9993,28.358,381305.46186846,0
+WSO.US,D,20080626,000000,27.8194,28.5457,27.7242,28.0779,899195.72221779,0
+WSO.US,D,20080627,000000,27.902,28.0779,27.3183,27.9256,1019372.8015246,0
+WSO.US,D,20080630,000000,27.8274,27.9875,27.4038,27.6033,416977.29240977,0
+WSO.US,D,20080701,000000,27.5375,28.8121,27.1414,28.1969,626249.99639336,0
+WSO.US,D,20080702,000000,28.2322,29.4095,27.22,27.2662,492572.46990952,0
+WSO.US,D,20080703,000000,27.6622,27.6622,26.6078,27.1846,164293.93970583,0
+WSO.US,D,20080707,000000,27.6367,27.8352,27.0756,27.1276,381320.72580964,0
+WSO.US,D,20080708,000000,27.1276,27.4961,26.3159,27.3065,723465.02018267,0
+WSO.US,D,20080709,000000,27.3527,28.2882,26.9586,26.9822,409708.60361911,0
+WSO.US,D,20080710,000000,27.054,28.2037,26.7661,28.2037,337050.2084027,0
+WSO.US,D,20080711,000000,27.5561,28.8031,27.5561,28.5457,421409.9409289,0
+WSO.US,D,20080714,000000,28.7393,29.9608,28.245,28.8189,392828.71986446,0
+WSO.US,D,20080715,000000,28.4484,28.4562,26.5528,27.2721,682599.37925531,0
+WSO.US,D,20080716,000000,27.736,27.9256,26.9164,27.5561,539942.58497239,0
+WSO.US,D,20080717,000000,30.1073,31.6844,28.7599,30.5111,1989932.5367466,0
+WSO.US,D,20080718,000000,31.0712,32.5709,31.0644,31.6776,1408047.6941955,0
+WSO.US,D,20080721,000000,31.9291,32.2171,31.4938,32.2171,620540.26479537,0
+WSO.US,D,20080722,000000,32.0285,33.3511,31.8103,33.3511,786220.17036048,0
+WSO.US,D,20080723,000000,33.3689,34.0656,33.0456,33.8563,669521.23445094,0
+WSO.US,D,20080724,000000,33.9063,34.1599,32.6083,32.7497,871596.48136937,0
+WSO.US,D,20080725,000000,33.2175,33.8052,32.6083,32.9552,544659.14279749,0
+WSO.US,D,20080728,000000,32.7429,32.9984,31.3593,32.0874,524213.60238282,0
+WSO.US,D,20080729,000000,32.1866,33.6116,32.1866,33.2931,368584.49328774,0
+WSO.US,D,20080730,000000,33.5015,33.6656,32.6987,33.0898,250530.11940127,0
+WSO.US,D,20080731,000000,32.7301,33.5604,32.6987,32.9326,264500.69596673,0
+WSO.US,D,20080801,000000,32.7655,33.1576,32.2387,32.7369,224159.11701993,0
+WSO.US,D,20080804,000000,32.7369,33.1576,32.0727,32.621,181489.2782449,0
+WSO.US,D,20080805,000000,33.2499,33.87,32.5217,33.0258,325531.02079102,0
+WSO.US,D,20080806,000000,33.0042,33.3147,32.6023,33.0258,168126.20653847,0
+WSO.US,D,20080807,000000,32.8225,32.9394,32.0412,32.2544,164611.4296824,0
+WSO.US,D,20080808,000000,32.0285,33.2244,31.9813,33.018,377150.61707883,0
+WSO.US,D,20080811,000000,32.9394,34.1088,32.6613,33.6116,452788.53361389,0
+WSO.US,D,20080812,000000,33.4799,33.6912,33.0966,33.3767,174892.20286622,0
+WSO.US,D,20080813,000000,33.5113,33.6715,32.8539,33.1261,211654.89640399,0
+WSO.US,D,20080814,000000,32.8539,33.6656,32.8539,33.2037,168860.91090734,0
+WSO.US,D,20080815,000000,33.6852,35.1318,32.8686,33.582,293458.42758031,0
+WSO.US,D,20080818,000000,33.582,33.6794,32.394,32.8864,102739.55290096,0
+WSO.US,D,20080819,000000,32.7733,32.7733,31.8614,32.2544,152872.44131769,0
+WSO.US,D,20080820,000000,32.678,32.9984,31.3553,31.6255,202577.93938135,0
+WSO.US,D,20080821,000000,31.2216,32.1405,31.0438,31.4457,152545.79297641,0
+WSO.US,D,20080822,000000,31.7572,32.5011,31.6373,32.3222,75482.224335,0
+WSO.US,D,20080825,000000,32.1405,32.1405,31.2098,31.539,176872.44483551,0
+WSO.US,D,20080826,000000,31.2619,32.7851,31.2619,32.1208,186959.87476437,0
+WSO.US,D,20080827,000000,32.0874,32.9796,32.0077,32.6691,160573.60844183,0
+WSO.US,D,20080828,000000,32.8864,33.6794,32.8864,33.6116,268207.79848169,0
+WSO.US,D,20080829,000000,33.4799,33.813,33.3689,33.8052,270860.67145904,0
+WSO.US,D,20080902,000000,34.2632,34.6149,31.6844,32.0285,580919.14387234,0
+WSO.US,D,20080903,000000,32.0205,32.45,31.7052,32.2928,208761.87075204,0
+WSO.US,D,20080904,000000,32.0943,32.1208,31.1626,31.4535,210372.72534473,0
+WSO.US,D,20080905,000000,31.2875,31.8427,30.4178,31.5322,358093.07771561,0
+WSO.US,D,20080908,000000,32.5767,32.9552,31.9154,32.7497,296514.26860486,0
+WSO.US,D,20080909,000000,32.6545,33.3355,31.1626,31.1695,319941.36553033,0
+WSO.US,D,20080910,000000,31.3395,33.4878,31.3032,33.1369,455502.46235597,0
+WSO.US,D,20080911,000000,33.1369,34.437,32.1267,34.326,602834.09302475,0
+WSO.US,D,20080912,000000,34.0086,34.3408,33.0386,34.153,698772.03373521,0
+WSO.US,D,20080915,000000,33.3207,34.0656,32.509,32.7222,245495.05400352,0
+WSO.US,D,20080916,000000,32.4913,34.1904,32.4638,33.4878,625163.20378123,0
+WSO.US,D,20080917,000000,33.0112,33.8975,32.3222,33.2765,620313.34086981,0
+WSO.US,D,20080918,000000,33.7718,35.1898,32.3498,34.8193,785096.74428952,0
+WSO.US,D,20080919,000000,36.3838,40.3343,34.0921,38.6263,2316051.7280711,0
+WSO.US,D,20080922,000000,37.4442,37.5748,34.6503,35.0797,544412.88454643,0
+WSO.US,D,20080923,000000,35.0797,35.7981,34.326,34.3702,449347.02367549,0
+WSO.US,D,20080924,000000,34.8852,34.9854,33.6056,34.2886,339918.81174875,0
+WSO.US,D,20080925,000000,34.5314,35.065,33.7187,33.8052,435534.17450225,0
+WSO.US,D,20080926,000000,33.2175,34.5177,32.8864,34.4046,540648.79665106,0
+WSO.US,D,20080929,000000,33.9821,35.0581,33.4681,33.588,561150.30485005,0
+WSO.US,D,20080930,000000,34.2042,36.0821,32.8274,33.2037,585069.91827765,0
+WSO.US,D,20081001,000000,33.3511,33.3865,31.5459,32.3576,770971.4931201,0
+WSO.US,D,20081002,000000,32.2466,32.5277,30.0581,30.6221,352723.22320793,0
+WSO.US,D,20081003,000000,30.9435,31.6992,30.0719,30.5141,355000.60323222,0
+WSO.US,D,20081006,000000,29.8547,29.8547,27.6485,28.8602,710346.17153515,0
+WSO.US,D,20081007,000000,29.324,29.8753,27.5296,27.6485,660660.007797,0
+WSO.US,D,20081008,000000,26.7434,29.2051,26.535,27.5296,613043.63448306,0
+WSO.US,D,20081009,000000,27.6102,28.3846,25.5219,25.97,527485.17377608,0
+WSO.US,D,20081010,000000,25.1602,31.0712,24.5196,31.0712,1453701.1246735,0
+WSO.US,D,20081013,000000,31.6128,32.1935,28.0387,31.2757,696616.76524038,0
+WSO.US,D,20081014,000000,32.3576,32.9168,28.1281,29.0568,727983.14677242,0
+WSO.US,D,20081015,000000,29.2759,29.2759,26.4368,26.4368,693741.03872177,0
+WSO.US,D,20081016,000000,24.778,25.5573,22.9629,24.1629,2170021.6027871,0
+WSO.US,D,20081017,000000,24.7446,25.8678,23.8386,24.612,1354471.2606482,0
+WSO.US,D,20081020,000000,25.4187,25.4384,24.605,25.0925,515783.83646629,0
+WSO.US,D,20081021,000000,25.0925,25.743,24.2995,24.6336,676145.78492373,0
+WSO.US,D,20081022,000000,23.8778,24.2081,23.359,23.5821,668156.63810931,0
+WSO.US,D,20081023,000000,23.6547,24.0321,22.1689,23.3904,484163.05591455,0
+WSO.US,D,20081024,000000,21.6225,23.6223,21.6225,22.6308,392298.55230742,0
+WSO.US,D,20081027,000000,22.6308,23.1772,21.5282,21.5282,587145.81427834,0
+WSO.US,D,20081028,000000,21.9724,24.5009,21.0987,24.5009,492774.97152919,0
+WSO.US,D,20081029,000000,24.5442,26.2953,23.9653,25.3048,509124.68772681,0
+WSO.US,D,20081030,000000,25.8276,26.3808,25.173,26.2305,231183.58275168,0
+WSO.US,D,20081031,000000,26.2305,27.22,25.7872,27.1356,581780.03015499,0
+WSO.US,D,20081103,000000,27.1748,27.959,26.2953,26.6314,548059.94889275,0
+WSO.US,D,20081104,000000,27.2928,27.5561,25.8796,26.3749,628002.296841,0
+WSO.US,D,20081105,000000,26.0801,26.3356,24.6748,24.7515,403727.1738681,0
+WSO.US,D,20081106,000000,24.6591,24.7515,23.6085,23.6401,268620.94248967,0
+WSO.US,D,20081107,000000,23.6401,23.9968,22.8499,23.3904,668104.74070929,0
+WSO.US,D,20081110,000000,23.4759,23.7147,22.8352,23.1467,446555.75763142,0
+WSO.US,D,20081111,000000,23.0209,23.7727,22.164,22.8941,509844.12815451,0
+WSO.US,D,20081112,000000,22.6396,23.4032,21.7896,21.7896,446398.0302392,0
+WSO.US,D,20081113,000000,21.8259,23.7521,21.0722,23.7521,737867.05748552,0
+WSO.US,D,20081114,000000,22.5905,24.4262,22.5905,23.0828,649224.26306377,0
+WSO.US,D,20081117,000000,22.503,24.0194,22.503,22.8096,600220.90629447,0
+WSO.US,D,20081118,000000,22.7438,23.7933,22.0696,22.789,367937.30218164,0
+WSO.US,D,20081119,000000,22.9777,22.9777,20.1554,20.2192,511583.19985312,0
+WSO.US,D,20081120,000000,20.2261,22.0834,19.5225,20.3135,553735.08222405,0
+WSO.US,D,20081121,000000,20.6005,21.427,19.377,21.3414,738537.65330142,0
+WSO.US,D,20081124,000000,21.4201,23.4278,21.4201,23.0061,534679.57805299,0
+WSO.US,D,20081125,000000,23.1772,24.0636,22.9865,23.981,552119.13965096,0
+WSO.US,D,20081126,000000,23.359,25.7283,23.2656,25.5976,377418.24484755,0
+WSO.US,D,20081128,000000,25.3617,26.1175,25.0659,25.9779,212185.06396102,0
+WSO.US,D,20081201,000000,25.3519,25.3519,22.8096,22.9079,673243.60090709,0
+WSO.US,D,20081202,000000,23.1516,25.173,22.8686,24.9539,835866.64785156,0
+WSO.US,D,20081203,000000,24.3358,26.2687,24.3358,25.5819,589153.53134175,0
+WSO.US,D,20081204,000000,25.3195,26.4614,23.8012,24.5922,395212.94747702,0
+WSO.US,D,20081205,000000,24.1314,26.0329,23.6813,25.805,530928.71890663,0
+WSO.US,D,20081208,000000,26.7434,27.2397,25.3195,26.593,561235.78292067,0
+WSO.US,D,20081209,000000,26.4074,26.7661,25.8206,26.0771,480865.02702326,0
+WSO.US,D,20081210,000000,24.4704,25.1662,23.9692,24.6964,591923.42786817,0
+WSO.US,D,20081211,000000,24.5009,24.8919,22.7516,23.4091,452894.36360608,0
+WSO.US,D,20081212,000000,22.9581,24.2297,22.7026,23.9968,516518.54083516,0
+WSO.US,D,20081215,000000,24.0321,24.3358,22.6308,23.3796,428445.60021752,0
+WSO.US,D,20081216,000000,23.3511,25.1465,23.2656,25.1465,685746.80392694,0
+WSO.US,D,20081217,000000,24.6836,25.9976,24.3141,25.0306,476125.06448834,0
+WSO.US,D,20081218,000000,24.9598,25.2586,24.0764,24.5982,374260.64421513,0
+WSO.US,D,20081219,000000,25.4581,25.5819,24.4704,25.1946,816890.51617464,0
+WSO.US,D,20081222,000000,25.1357,25.173,23.6813,24.5196,430381.06795935,0
+WSO.US,D,20081223,000000,24.7181,25.0089,23.5349,24.1815,513449.47106159,0
+WSO.US,D,20081224,000000,24.1383,24.4616,23.8562,24.2877,116119.92374072,0
+WSO.US,D,20081226,000000,24.3741,24.8713,24.1559,24.666,198978.70205073,0
+WSO.US,D,20081229,000000,24.6699,25.0561,24.3073,24.8713,553671.99126717,0
+WSO.US,D,20081230,000000,24.9539,25.4963,24.948,25.286,411328.61657651,0
+WSO.US,D,20081231,000000,25.3814,25.7214,24.9037,25.3558,982732.21951627,0
+WSO.US,D,20090102,000000,25.4256,26.5734,25.3951,26.4663,1111969.9743085,0
+WSO.US,D,20090105,000000,26.3621,26.4938,25.6939,26.2491,458949.06027477,0
+WSO.US,D,20090106,000000,26.0801,26.6766,25.9524,26.3159,506629.54214166,0
+WSO.US,D,20090107,000000,26.0516,26.3022,25.2968,25.5347,462114.80167582,0
+WSO.US,D,20090108,000000,25.3706,26.1951,24.7102,25.918,337584.44634405,0
+WSO.US,D,20090109,000000,25.9327,25.9327,24.7633,25.1662,315894.38592506,0
+WSO.US,D,20090112,000000,25.1062,25.3519,24.1629,24.3358,328678.44546266,0
+WSO.US,D,20090113,000000,24.0321,24.3741,23.3728,23.7069,373806.79636399,0
+WSO.US,D,20090114,000000,23.3374,23.4405,22.2082,22.3949,417710.97918257,0
+WSO.US,D,20090115,000000,22.3379,23.5595,21.6619,23.2047,439055.05693479,0
+WSO.US,D,20090116,000000,23.3374,23.8434,22.9629,23.6469,343687.98762453,0
+WSO.US,D,20090120,000000,23.4622,23.4622,22.3311,22.4854,316945.56267443,0
+WSO.US,D,20090121,000000,22.7026,22.7516,21.8024,22.671,394590.17867681,0
+WSO.US,D,20090122,000000,22.3379,22.5944,21.6785,22.2505,249773.02791867,0
+WSO.US,D,20090123,000000,21.7896,22.4854,21.5832,22.2869,493674.52646283,0
+WSO.US,D,20090126,000000,22.2869,22.618,21.7601,22.1689,379509.40478942,0
+WSO.US,D,20090127,000000,22.2563,22.6396,22.049,22.4765,345826.9745821,0
+WSO.US,D,20090128,000000,22.8863,23.7265,22.7516,23.5123,382804.38089248,0
+WSO.US,D,20090129,000000,23.3138,23.4091,22.4854,22.6092,296344.33005971,0
+WSO.US,D,20090130,000000,22.7026,23.0907,21.5233,21.8259,286082.89120137,0
+WSO.US,D,20090202,000000,21.6137,22.5256,21.5361,22.3153,326866.10684637,0
+WSO.US,D,20090203,000000,22.22,23.0779,22.0284,22.8735,370430.41257463,0
+WSO.US,D,20090204,000000,22.8155,23.2754,22.3005,22.5188,292235.27709363,0
+WSO.US,D,20090205,000000,22.3075,23.0455,22.2082,22.5778,314613.23246188,0
+WSO.US,D,20090206,000000,22.671,24.1933,22.6456,23.9594,366806.75293813,0
+WSO.US,D,20090209,000000,24.1167,24.3633,23.6685,24.1874,269936.69421952,0
+WSO.US,D,20090210,000000,23.9732,24.4262,22.9148,23.129,298404.96211922,0
+WSO.US,D,20090211,000000,23.1968,23.5741,22.9699,23.1644,245603.93678394,0
+WSO.US,D,20090212,000000,23.2047,23.4622,22.5532,23.4622,288514.94582964,0
+WSO.US,D,20090213,000000,23.4091,24.1559,23.3728,23.5525,326762.31204633,0
+WSO.US,D,20090217,000000,22.4519,23.1212,21.6068,22.6966,835621.40719657,0
+WSO.US,D,20090218,000000,22.7959,23.6401,22.0696,22.1955,646572.40768249,0
+WSO.US,D,20090219,000000,22.3311,22.5384,21.8613,22.0284,375819.60140781,0
+WSO.US,D,20090220,000000,21.7601,22.6456,21.6294,22.1208,445531.03838009,0
+WSO.US,D,20090223,000000,22.2269,22.3655,21.1744,21.2236,392801.24477034,0
+WSO.US,D,20090224,000000,21.5626,22.2869,21.1705,22.0756,536618.09858305,0
+WSO.US,D,20090225,000000,21.9104,22.7172,21.7307,22.1561,468593.83590935,0
+WSO.US,D,20090226,000000,22.4765,22.7438,22.2003,22.4018,714710.64111701,0
+WSO.US,D,20090227,000000,22.1414,23.2538,22.0018,22.671,415692.06856228,0
+WSO.US,D,20090302,000000,22.2691,22.5836,22.1955,22.3153,722836.14580599,0
+WSO.US,D,20090303,000000,22.5532,22.7026,22.0432,22.0756,668438.51222312,0
+WSO.US,D,20090304,000000,22.4244,22.4244,21.8662,22.1483,635848.9802044,0
+WSO.US,D,20090305,000000,21.7227,22.1876,21.085,21.2098,467314.71763835,0
+WSO.US,D,20090306,000000,21.1105,21.3788,20.629,21.0987,824242.64784376,0
+WSO.US,D,20090309,000000,20.8816,21.2962,20.3991,20.4541,475909.33411964,0
+WSO.US,D,20090310,000000,20.8619,21.6421,20.5052,21.2844,674374.1501506,0
+WSO.US,D,20090311,000000,21.3278,21.6294,20.8688,21.259,587890.694608,0
+WSO.US,D,20090312,000000,21.2176,21.5911,20.9267,21.2452,1135333.980277,0
+WSO.US,D,20090313,000000,21.4673,21.5911,20.7696,20.9012,540654.90222753,0
+WSO.US,D,20090316,000000,21.259,21.4673,20.8816,20.9405,610665.51244698,0
+WSO.US,D,20090317,000000,20.7489,21.5361,20.4836,21.5282,444759.70055238,0
+WSO.US,D,20090318,000000,21.5547,22.1296,20.9012,22.0362,485511.37071892,0
+WSO.US,D,20090319,000000,22.2505,22.7094,22.0696,22.3655,520840.2713817,0
+WSO.US,D,20090320,000000,22.4382,22.9629,21.9842,22.054,395501.94476339,0
+WSO.US,D,20090323,000000,22.6652,23.9653,21.9724,23.9653,527337.62234465,0
+WSO.US,D,20090324,000000,23.7147,23.9594,22.9335,23.1919,567973.28655822,0
+WSO.US,D,20090325,000000,23.4405,23.8641,22.3713,23.1968,487552.66845294,0
+WSO.US,D,20090326,000000,23.3796,23.9456,22.9865,23.8994,553161.15803563,0
+WSO.US,D,20090327,000000,23.6293,23.7727,23.0209,23.1339,501203.71984965,0
+WSO.US,D,20090330,000000,22.6838,22.6838,21.877,22.3861,522283.2226214,0
+WSO.US,D,20090331,000000,22.7251,22.9993,22.2082,22.4726,472025.16988698,0
+WSO.US,D,20090401,000000,22.2082,22.9265,22.1483,22.8155,562489.46128972,0
+WSO.US,D,20090402,000000,23.6145,24.8006,23.4828,24.3555,467301.48888932,0
+WSO.US,D,20090403,000000,24.3928,25.6939,24.3073,25.6329,490599.35111278,0
+WSO.US,D,20090406,000000,25.4119,25.4119,25.0718,25.3411,432904.7062347,0
+WSO.US,D,20090407,000000,25.0237,25.3274,24.8006,25.0168,515475.50485442,0
+WSO.US,D,20090408,000000,25.12,25.7548,25.1141,25.743,304341.61764276,0
+WSO.US,D,20090409,000000,26.4142,27.0756,26.2245,27.0697,634757.09961188,0
+WSO.US,D,20090413,000000,26.6009,26.7189,25.6742,26.2687,375762.61602739,0
+WSO.US,D,20090414,000000,25.8728,26.0329,25.0502,25.181,577609.92142417,0
+WSO.US,D,20090415,000000,24.9735,25.7499,24.9735,25.4777,230621.8697162,0
+WSO.US,D,20090416,000000,25.7794,26.7257,25.2526,26.5184,604525.33770767,0
+WSO.US,D,20090417,000000,26.6157,27.0756,26.2167,26.4614,374024.56192485,0
+WSO.US,D,20090420,000000,25.9976,26.0801,25.3814,25.4384,455748.72060703,0
+WSO.US,D,20090421,000000,25.4581,26.3808,25.2654,26.0801,420030.08064609,0
+WSO.US,D,20090422,000000,25.8276,27.8352,25.6811,26.8033,786030.89748983,0
+WSO.US,D,20090423,000000,26.8819,27.3262,26.4211,27.0824,582212.50848846,0
+WSO.US,D,20090424,000000,27.2662,28.645,27.0942,28.1703,605058.55805295,0
+WSO.US,D,20090427,000000,27.675,28.4278,27.5561,27.7625,364052.12035289,0
+WSO.US,D,20090428,000000,27.4579,28.0327,27.2328,27.3596,328448.46874885,0
+WSO.US,D,20090429,000000,25.8472,27.9993,25.7676,27.9541,572358.10806164,0
+WSO.US,D,20090430,000000,28.1437,28.8513,28.0387,28.3649,533905.18743704,0
+WSO.US,D,20090501,000000,28.9368,28.9368,27.8352,28.0661,675442.62603331,0
+WSO.US,D,20090504,000000,28.3099,32.9236,28.3099,32.4638,1892192.4333807,0
+WSO.US,D,20090505,000000,31.7768,32.2544,30.9268,31.1626,1311791.2459124,0
+WSO.US,D,20090506,000000,31.3818,31.3818,29.8026,30.0866,745351.47664488,0
+WSO.US,D,20090507,000000,31.4073,32.6987,30.4226,30.6733,1122041.1227,0
+WSO.US,D,20090508,000000,31.0241,32.2387,30.9494,32.0285,1472838.0365308,0
+WSO.US,D,20090511,000000,31.5115,32.0147,31.1626,31.7316,571205.1717044,0
+WSO.US,D,20090512,000000,31.9685,31.9685,30.9317,31.1489,702566.64951295,0
+WSO.US,D,20090513,000000,30.7922,30.7922,29.6886,30.2596,743516.75091485,0
+WSO.US,D,20090514,000000,30.3018,31.2757,30.2596,30.9268,512559.07449267,0
+WSO.US,D,20090515,000000,30.9062,31.6255,30.5544,31.0644,445509.66886244,0
+WSO.US,D,20090518,000000,31.3483,33.4121,30.6153,33.4121,880781.30357636,0
+WSO.US,D,20090519,000000,33.4612,34.0528,32.7782,32.8333,1341483.6818948,0
+WSO.US,D,20090520,000000,33.1811,33.4199,31.6373,31.7818,633383.34490554,0
+WSO.US,D,20090521,000000,31.4997,31.6638,30.6015,31.1548,880093.40862711,0
+WSO.US,D,20090522,000000,31.2423,32.1208,31.0438,31.1695,640947.13655905,0
+WSO.US,D,20090526,000000,30.8796,32.8814,30.8796,32.79,901174.94659101,0
+WSO.US,D,20090527,000000,32.6691,32.7851,31.7316,31.824,863320.37246072,0
+WSO.US,D,20090528,000000,31.9881,32.5905,31.6373,32.3498,605997.79923366,0
+WSO.US,D,20090529,000000,32.45,32.8539,32.0353,32.509,803064.43825238,0
+WSO.US,D,20090601,000000,32.9856,34.9078,32.8746,34.2562,807584.60003428,0
+WSO.US,D,20090602,000000,33.9968,35.2193,33.9407,34.8764,664530.94328065,0
+WSO.US,D,20090603,000000,34.3182,35.0002,34.273,34.7879,393248.98704499,0
+WSO.US,D,20090604,000000,34.7987,35.0375,34.4174,35.0198,450680.07453867,0
+WSO.US,D,20090605,000000,35.1426,36.0172,34.7564,35.6694,898931.14723732,0
+WSO.US,D,20090608,000000,35.1977,35.2753,34.2632,34.5785,631421.41966568,0
+WSO.US,D,20090609,000000,34.5785,34.7427,34.268,34.5835,421209.47450139,0
+WSO.US,D,20090610,000000,35.0375,35.1505,33.4553,34.1963,477511.03034763,0
+WSO.US,D,20090611,000000,34.1845,34.9382,34.1845,34.5657,340898.75677261,0
+WSO.US,D,20090612,000000,34.3987,34.3987,33.7187,34.0528,285605.63864043,0
+WSO.US,D,20090615,000000,33.3639,33.5064,32.45,32.79,435800.78467489,0
+WSO.US,D,20090616,000000,32.9856,33.2617,31.8103,31.9154,322268.60776248,0
+WSO.US,D,20090617,000000,31.9616,32.4638,31.6992,32.053,591574.39241316,0
+WSO.US,D,20090618,000000,32.1139,32.4136,31.2541,31.4535,777950.1670283,0
+WSO.US,D,20090619,000000,31.598,31.8486,30.6871,30.8197,827853.07873124,0
+WSO.US,D,20090622,000000,30.5947,30.5947,29.8488,30.2664,809541.43729375,0
+WSO.US,D,20090623,000000,30.3844,30.8049,30.3372,30.3774,558919.73424539,0
+WSO.US,D,20090624,000000,30.7617,31.657,30.6301,31.2265,482969.41571416,0
+WSO.US,D,20090625,000000,31.4123,32.394,31.2265,32.3428,582686.70826117,0
+WSO.US,D,20090626,000000,32.2614,32.8628,32.1935,32.7153,812221.78536524,0
+WSO.US,D,20090629,000000,32.8686,33.2175,32.3576,32.6347,347740.0552102,0
+WSO.US,D,20090630,000000,32.5217,32.9168,32.053,32.3094,241451.12718648,0
+WSO.US,D,20090701,000000,32.45,32.5767,31.8702,32.394,300922.4948181,0
+WSO.US,D,20090702,000000,31.7965,31.94,31.2157,31.2157,292333.98391326,0
+WSO.US,D,20090706,000000,31.1902,31.5253,30.4178,31.1096,335234.81699818,0
+WSO.US,D,20090707,000000,31.2157,31.2423,30.3224,30.4178,592784.31415082,0
+WSO.US,D,20090708,000000,30.4226,30.4768,29.1864,30.1583,979497.28158186,0
+WSO.US,D,20090709,000000,30.6989,30.6989,29.5049,29.719,517941.14015328,0
+WSO.US,D,20090710,000000,29.6385,30.0513,29.2267,29.4243,380629.77807215,0
+WSO.US,D,20090713,000000,29.15,30.0787,28.7049,30.0443,460058.24000063,0
+WSO.US,D,20090714,000000,30.1191,30.7135,29.3329,30.5868,565320.41358086,0
+WSO.US,D,20090715,000000,30.8914,31.6844,30.6791,31.6324,513600.07528124,0
+WSO.US,D,20090716,000000,32.7369,32.7369,31.7641,32.509,572134.23692431,0
+WSO.US,D,20090717,000000,32.621,33.813,32.5905,33.1526,746277.48907656,0
+WSO.US,D,20090720,000000,33.4367,33.5261,32.8864,33.4878,491591.50728958,0
+WSO.US,D,20090721,000000,33.582,33.8759,32.6809,33.2931,275788.88926853,0
+WSO.US,D,20090722,000000,33.2499,33.7786,33.0456,33.4199,621072.46754457,0
+WSO.US,D,20090723,000000,32.6859,34.6641,31.9685,34.326,770932.82446911,0
+WSO.US,D,20090724,000000,34.2356,34.7279,33.6056,34.0086,383889.13831246,0
+WSO.US,D,20090727,000000,33.9751,34.1845,33.531,33.87,222669.3563606,0
+WSO.US,D,20090728,000000,33.7118,34.1442,33.5064,34.1088,422944.47581569,0
+WSO.US,D,20090729,000000,33.9899,34.0086,33.531,33.7718,389122.63494558,0
+WSO.US,D,20090730,000000,34.273,35.1318,33.9407,34.7879,415576.06260931,0
+WSO.US,D,20090731,000000,34.5737,35.1269,34.4292,34.6425,250903.57716219,0
+WSO.US,D,20090803,000000,34.8498,35.0434,34.5107,34.7623,670598.86869836,0
+WSO.US,D,20090804,000000,34.4823,35.1131,34.3702,35.0434,732975.47313487,0
+WSO.US,D,20090805,000000,35.1701,35.3745,34.2798,34.9677,346217.73147635,0
+WSO.US,D,20090806,000000,35.0581,35.3441,34.6149,34.7771,174945.11786232,0
+WSO.US,D,20090807,000000,35.2812,36.2158,35.0002,36.0094,379062.68011085,0
+WSO.US,D,20090810,000000,35.9071,36.0438,34.6425,34.947,195764.11603789,0
+WSO.US,D,20090811,000000,34.8802,35.2369,33.7845,34.0165,356618.58099747,0
+WSO.US,D,20090812,000000,34.1304,35.2615,34.0567,35.1377,405378.73230394,0
+WSO.US,D,20090813,000000,35.3372,35.5396,34.835,35.3952,449261.54560486,0
+WSO.US,D,20090814,000000,35.4571,35.4571,34.4823,34.6641,349086.33482241,0
+WSO.US,D,20090817,000000,34.4793,34.7004,33.8356,34.5177,313278.14640653,0
+WSO.US,D,20090818,000000,34.5737,34.9598,34.4086,34.6945,178209.56608302,0
+WSO.US,D,20090819,000000,34.1845,34.7879,34.1599,34.7564,208194.05214008,0
+WSO.US,D,20090820,000000,34.7142,34.9854,34.4823,34.7004,182461.08250012,0
+WSO.US,D,20090821,000000,35.2369,35.4207,34.6503,35.3313,660450.38300477,0
+WSO.US,D,20090824,000000,35.5141,35.6694,35.0925,35.5475,397827.15180338,0
+WSO.US,D,20090825,000000,35.746,36.6206,35.5475,36.2432,481783.91628239,0
+WSO.US,D,20090826,000000,36.0988,36.3838,35.6762,35.8138,401712.33363213,0
+WSO.US,D,20090827,000000,35.9249,35.9249,34.8134,35.4021,418887.32024963,0
+WSO.US,D,20090828,000000,35.4944,35.4944,34.8547,35.1505,288817.17186503,0
+WSO.US,D,20090831,000000,34.7564,35.0326,34.4528,34.8852,623876.96233767,0
+WSO.US,D,20090901,000000,34.8616,35.4482,33.9545,34.5431,522572.21990777,0
+WSO.US,D,20090902,000000,34.5177,34.6071,34.0381,34.1245,487106.96137044,0
+WSO.US,D,20090903,000000,34.153,34.2798,33.9615,34.2042,307223.44973784,0
+WSO.US,D,20090904,000000,34.2424,34.7073,34.0489,34.6896,172060.232979,0
+WSO.US,D,20090908,000000,35.0198,35.0925,34.5107,34.841,170746.51644131,0
+WSO.US,D,20090909,000000,34.9136,35.0502,34.7279,34.8802,286787.06768789,0
+WSO.US,D,20090910,000000,34.8694,35.0434,34.6699,35.0002,309997.41664857,0
+WSO.US,D,20090911,000000,35.065,35.2753,34.947,35.2567,249262.19468713,0
+WSO.US,D,20090914,000000,35.1269,35.6399,34.7948,35.6202,270342.71505495,0
+WSO.US,D,20090915,000000,35.5023,36.0516,35.2065,36.0438,222428.18608993,0
+WSO.US,D,20090916,000000,36.0713,37.507,35.8993,37.2633,386241.82044658,0
+WSO.US,D,20090917,000000,37.2633,37.8726,37.2181,37.5218,206590.32071994,0
+WSO.US,D,20090918,000000,37.6397,38.0574,36.9125,36.9548,810912.13921186,0
+WSO.US,D,20090921,000000,36.5429,37.3252,36.369,37.0855,258392.06670586,0
+WSO.US,D,20090922,000000,37.2899,37.7793,36.9125,37.0078,128329.04149381,0
+WSO.US,D,20090923,000000,37.1985,37.4932,36.3288,36.3406,168479.3123778,0
+WSO.US,D,20090924,000000,36.5843,36.769,35.9769,36.1942,121771.65236221,0
+WSO.US,D,20090925,000000,35.9887,36.1558,35.4148,35.7067,102223.63168902,0
+WSO.US,D,20090928,000000,35.9956,36.4477,35.5534,35.9465,156477.78422478,0
+WSO.US,D,20090929,000000,35.8737,36.4162,35.8511,36.0516,171274.64880619,0
+WSO.US,D,20090930,000000,36.0516,36.0516,35.004,35.5986,345651.94805656,0
+WSO.US,D,20091001,000000,34.8134,35.2369,34.4793,34.5785,249197.06853809,0
+WSO.US,D,20091002,000000,34.3702,34.8694,34.0803,34.1786,294874.92132196,0
+WSO.US,D,20091005,000000,34.2946,34.6307,34.0439,34.4665,229444.51105306,0
+WSO.US,D,20091006,000000,34.7987,35.0326,34.4046,34.7004,248768.66058892,0
+WSO.US,D,20091007,000000,34.6699,34.841,34.273,34.4665,225990.78996171,0
+WSO.US,D,20091008,000000,34.835,35.0002,34.213,34.7987,344180.50412665,0
+WSO.US,D,20091009,000000,34.8852,35.3804,34.5657,35.2615,186619.99767406,0
+WSO.US,D,20091012,000000,35.52,35.7018,34.8764,34.9314,202145.46104787,0
+WSO.US,D,20091013,000000,34.6571,34.9078,34.3182,34.835,177701.78563971,0
+WSO.US,D,20091014,000000,35.1554,35.4708,34.9078,35.4708,243342.83829691,0
+WSO.US,D,20091015,000000,35.1269,35.4335,34.6001,34.9677,481198.7985371,0
+WSO.US,D,20091016,000000,34.7987,35.2193,34.213,34.8852,229286.78366085,0
+WSO.US,D,20091019,000000,35.12,35.6281,34.7987,35.3804,194860.49071994,0
+WSO.US,D,20091020,000000,35.3804,35.3804,34.1157,34.6827,338150.22976386,0
+WSO.US,D,20091021,000000,34.5511,35.3313,34.0872,34.4046,299988.34161779,0
+WSO.US,D,20091022,000000,34.2946,35.0925,34.1648,34.8616,104300.54528579,0
+WSO.US,D,20091023,000000,35.0198,35.0198,34.1786,34.6641,190738.20900485,0
+WSO.US,D,20091026,000000,34.5943,35.1426,33.7442,34.5657,341161.29656094,0
+WSO.US,D,20091027,000000,34.5835,34.6503,33.9171,34.2946,558857.66088459,0
+WSO.US,D,20091028,000000,34.2208,34.4449,33.3865,33.9309,565162.68618866,0
+WSO.US,D,20091029,000000,34.2208,34.6001,33.582,34.3408,345795.42910366,0
+WSO.US,D,20091030,000000,34.1648,34.273,33.1693,33.8219,497036.66390709,0
+WSO.US,D,20091102,000000,34.0528,34.5835,33.1438,33.6116,452912.6803355,0
+WSO.US,D,20091103,000000,33.4425,34.0528,33.0652,33.9231,285441.80567175,0
+WSO.US,D,20091104,000000,34.0439,34.4881,33.1959,33.3147,289652.61824571,0
+WSO.US,D,20091105,000000,33.7,34.3476,33.6852,33.813,458776.06894137,0
+WSO.US,D,20091106,000000,33.5113,34.0165,33.3865,33.9673,198555.38208196,0
+WSO.US,D,20091109,000000,34.3535,34.9677,34.268,34.9677,217274.06195095,0
+WSO.US,D,20091110,000000,34.8802,35.1063,34.268,34.6768,149391.24513222,0
+WSO.US,D,20091111,000000,35.065,35.3245,34.4086,34.7692,164300.0452823,0
+WSO.US,D,20091112,000000,34.6149,34.9677,33.76,34.0302,198732.44379967,0
+WSO.US,D,20091113,000000,34.2562,34.5737,33.6912,34.4823,169323.91712319,0
+WSO.US,D,20091116,000000,34.7987,35.0729,34.4744,34.8616,317863.43433747,0
+WSO.US,D,20091117,000000,34.7948,35.2881,34.437,34.6699,140627.70770185,0
+WSO.US,D,20091118,000000,34.7564,35.0119,34.1373,34.4881,178960.55198914,0
+WSO.US,D,20091119,000000,34.953,34.953,33.5604,34.0567,279778.88349339,0
+WSO.US,D,20091120,000000,33.9171,34.0302,33.4799,33.7531,350918.0077642,0
+WSO.US,D,20091123,000000,34.3182,34.7004,33.6794,33.8759,333078.53090726,0
+WSO.US,D,20091124,000000,33.9545,34.0567,33.3816,33.7187,288474.24198649,0
+WSO.US,D,20091125,000000,33.8975,34.1245,33.6715,33.9673,170756.69240209,0
+WSO.US,D,20091127,000000,32.8814,33.5929,32.7153,33.2499,164222.70798031,0
+WSO.US,D,20091130,000000,33.2371,33.2371,32.4136,33.1261,339522.96687412,0
+WSO.US,D,20091201,000000,33.5536,34.268,33.3443,33.5369,354855.08699296,0
+WSO.US,D,20091202,000000,33.6174,34.2424,33.5113,33.9171,346477.21847644,0
+WSO.US,D,20091203,000000,33.9615,34.1599,33.5458,33.588,328750.69478424,0
+WSO.US,D,20091204,000000,34.1845,34.6641,33.76,34.1373,614817.30444836,0
+WSO.US,D,20091207,000000,34.0302,34.3535,33.3865,33.588,326051.01238727,0
+WSO.US,D,20091208,000000,33.4612,33.7059,32.8333,33.1526,276390.28855108,0
+WSO.US,D,20091209,000000,33.2765,33.475,32.8746,33.3993,347791.95261022,0
+WSO.US,D,20091210,000000,33.7295,33.7295,32.6859,32.959,489440.30917907,0
+WSO.US,D,20091211,000000,33.1693,33.4936,32.8962,33.1693,306814.37611418,0
+WSO.US,D,20091214,000000,33.0652,33.2371,32.621,33.0514,527617.46126632,0
+WSO.US,D,20091215,000000,33.0583,33.1576,32.7556,32.8814,405203.70577839,0
+WSO.US,D,20091216,000000,33.0456,33.1959,32.6691,32.8539,354720.76431056,0
+WSO.US,D,20091217,000000,32.7556,32.8067,32.2928,32.5551,334066.61669975,0
+WSO.US,D,20091218,000000,32.7222,33.1114,32.2387,32.7429,958969.31588481,0
+WSO.US,D,20091221,000000,32.8333,33.2559,32.6859,33.0042,332899.4339974,0
+WSO.US,D,20091222,000000,32.9984,33.1635,32.8225,32.9394,345691.63430363,0
+WSO.US,D,20091223,000000,33.0819,33.3275,32.6613,32.9718,205683.64261376,0
+WSO.US,D,20091224,000000,33.0112,33.0386,32.7595,32.9856,105201.11781551,0
+WSO.US,D,20091228,000000,33.0042,33.1045,32.5974,32.902,295925.08047525,0
+WSO.US,D,20091229,000000,32.8864,33.1438,32.7369,32.8539,125559.1449674,0
+WSO.US,D,20091230,000000,32.6485,33.0258,32.4097,32.9472,377252.37668671,0
+WSO.US,D,20091231,000000,33.0258,33.2931,32.3428,32.3428,791640.9046721,0
+WSO.US,D,20100104,000000,32.678,32.8814,32.5168,32.7782,316126.39783101,0
+WSO.US,D,20100105,000000,32.8962,32.8962,31.6698,31.883,1005584.3746572,0
+WSO.US,D,20100106,000000,31.8702,32.3428,31.8702,32.1011,422545.57815281,0
+WSO.US,D,20100107,000000,32.0795,32.6987,31.9351,32.5974,397917.71785439,0
+WSO.US,D,20100108,000000,32.3714,32.6141,32.2751,32.509,213941.43479298,0
+WSO.US,D,20100111,000000,32.5905,32.5905,32.0599,32.281,173373.9495167,0
+WSO.US,D,20100112,000000,31.9881,32.336,31.6058,32.2859,316927.245945,0
+WSO.US,D,20100113,000000,31.9351,32.5551,31.9351,32.4638,1171241.8931086,0
+WSO.US,D,20100114,000000,32.4844,33.1045,32.4559,32.8539,763209.27023123,0
+WSO.US,D,20100115,000000,34.496,34.496,33.188,33.8484,1536559.9029835,0
+WSO.US,D,20100119,000000,33.8189,34.2356,33.6528,34.1157,353121.10327474,0
+WSO.US,D,20100120,000000,33.8828,34.2838,33.3689,33.6794,296345.34765579,0
+WSO.US,D,20100121,000000,33.588,34.0528,33.5261,33.76,554879.87781267,0
+WSO.US,D,20100122,000000,33.6264,34.0027,33.2499,33.3865,566728.76655388,0
+WSO.US,D,20100125,000000,33.7187,33.7187,33.1045,33.4121,394285.91744926,0
+WSO.US,D,20100126,000000,33.2244,33.4199,32.9796,33.1811,262240.61507577,0
+WSO.US,D,20100127,000000,33.0514,33.2931,32.8067,33.2559,269102.26543492,0
+WSO.US,D,20100128,000000,33.2303,33.3511,32.6927,32.9718,199981.03418832,0
+WSO.US,D,20100129,000000,32.9934,33.2106,31.6324,31.6698,709391.66641327,0
+WSO.US,D,20100201,000000,31.7316,32.0353,31.2619,31.6058,499546.05583734,0
+WSO.US,D,20100202,000000,31.6992,32.902,31.5911,32.6927,603267.58895431,0
+WSO.US,D,20100203,000000,32.5011,32.6809,32.053,32.3714,294258.25809823,0
+WSO.US,D,20100204,000000,32.1139,32.5424,31.9154,32.0285,533008.68529164,0
+WSO.US,D,20100205,000000,32.0285,32.9934,32.0049,32.9394,642368.71828109,0
+WSO.US,D,20100208,000000,32.9394,33.3275,32.6023,32.6987,281576.97576458,0
+WSO.US,D,20100209,000000,32.9984,33.0966,32.5277,32.6987,455468.88168537,0
+WSO.US,D,20100210,000000,32.5277,32.9796,32.0353,32.4304,324855.33699471,0
+WSO.US,D,20100211,000000,32.4225,33.4799,32.1935,33.4681,345623.45536635,0
+WSO.US,D,20100212,000000,33.1693,34.5511,33.13,34.5511,832967.51662315,0
+WSO.US,D,20100216,000000,34.8498,36.2295,34.8498,35.5072,1163879.5854787,0
+WSO.US,D,20100217,000000,36.9606,38.4121,35.8266,38.0013,1875737.904787,0
+WSO.US,D,20100218,000000,37.4294,37.8805,36.9548,37.3085,863094.46613124,0
+WSO.US,D,20100219,000000,37.1463,38.5713,37.1463,38.3738,520037.38807555,0
+WSO.US,D,20100222,000000,38.3915,38.6322,37.792,37.9041,292300.40324267,0
+WSO.US,D,20100223,000000,37.7065,38.0829,37.4766,37.6328,399203.95929796,0
+WSO.US,D,20100224,000000,37.7144,37.9581,37.4216,37.9041,257708.24214093,0
+WSO.US,D,20100225,000000,37.5139,38.188,37.2457,38.1232,423956.98391407,0
+WSO.US,D,20100226,000000,38.0377,38.4199,37.9306,38.195,417771.01735121,0
+WSO.US,D,20100301,000000,38.2096,39.0891,38.1556,39.0675,499088.13760189,0
+WSO.US,D,20100302,000000,39.2474,39.6012,38.5202,38.7187,424524.80252603,0
+WSO.US,D,20100303,000000,38.9015,38.9015,38.3915,38.4406,318239.94488662,0
+WSO.US,D,20100304,000000,38.6322,38.7894,38.2028,38.6263,225507.4318243,0
+WSO.US,D,20100305,000000,38.9614,39.1147,38.5447,38.7502,335528.90226494,0
+WSO.US,D,20100308,000000,38.8956,39.0027,38.4465,38.531,449292.07348723,0
+WSO.US,D,20100309,000000,38.5123,38.6381,37.8903,38.2096,667680.40314444,0
+WSO.US,D,20100310,000000,38.1064,38.5379,37.8589,38.3551,519276.22620862,0
+WSO.US,D,20100311,000000,38.1232,38.7442,38.076,38.7442,207113.36510443,0
+WSO.US,D,20100312,000000,38.9968,38.9968,38.3443,38.8907,202085.42287922,0
+WSO.US,D,20100315,000000,38.9388,39.3182,38.7502,39.2169,354689.21883212,0
+WSO.US,D,20100316,000000,39.2405,39.5147,38.8848,39.0076,203328.92528748,0
+WSO.US,D,20100317,000000,39.0076,39.6228,38.9831,39.6159,342445.50281235,0
+WSO.US,D,20100318,000000,39.4704,39.6228,38.3973,38.5084,469966.57301962,0
+WSO.US,D,20100319,000000,38.645,38.6519,37.4294,37.7016,673018.71217367,0
+WSO.US,D,20100322,000000,37.5139,38.5565,37.3036,38.5123,308550.39502457,0
+WSO.US,D,20100323,000000,38.8022,39.496,38.6902,39.3132,523477.88041788,0
+WSO.US,D,20100324,000000,39.3368,39.3506,38.3915,38.3973,244670.80117971,0
+WSO.US,D,20100325,000000,38.7187,38.7246,37.8185,37.8805,265574.25982983,0
+WSO.US,D,20100326,000000,37.7016,38.1498,37.507,37.7468,270584.90292169,0
+WSO.US,D,20100329,000000,37.7468,38.136,37.6534,37.9905,167494.27937355,0
+WSO.US,D,20100330,000000,37.8805,38.0013,37.6534,37.7065,224521.38122397,0
+WSO.US,D,20100331,000000,37.6397,37.9109,37.4687,37.565,377939.25403988,0
+WSO.US,D,20100401,000000,37.8853,38.2028,37.4618,37.9768,170150.20513915,0
+WSO.US,D,20100405,000000,38.2372,38.6381,38.0013,38.25,299125.42014299,0
+WSO.US,D,20100406,000000,38.2166,38.9388,37.9581,38.8642,239548.22251918,0
+WSO.US,D,20100407,000000,38.7639,38.8563,38.3443,38.5791,297078.01683249,0
+WSO.US,D,20100408,000000,38.3807,38.3807,37.9178,38.1556,259033.15223548,0
+WSO.US,D,20100409,000000,38.1606,38.4731,37.7468,38.4593,377708.25973,0
+WSO.US,D,20100412,000000,38.645,38.8484,38.25,38.5909,453672.82460634,0
+WSO.US,D,20100413,000000,38.2922,38.927,37.9974,38.8779,437272.22860478,0
+WSO.US,D,20100414,000000,39.1217,39.7859,39.1217,39.7791,367670.692009,0
+WSO.US,D,20100415,000000,39.6277,40.5731,39.5304,40.2724,424601.12223193,0
+WSO.US,D,20100416,000000,40.2901,40.802,39.9864,40.0257,528557.7200431,0
+WSO.US,D,20100419,000000,39.9736,40.1122,38.9614,39.7367,572375.40719499,0
+WSO.US,D,20100420,000000,39.7997,39.8596,39.1727,39.4046,490880.20763052,0
+WSO.US,D,20100421,000000,39.3221,40.4109,39.3064,40.3835,479710.05547386,0
+WSO.US,D,20100422,000000,37.6819,43.3148,37.6819,41.2924,1900354.5715284,0
+WSO.US,D,20100423,000000,41.37,41.3966,40.7794,40.9435,671144.30019658,0
+WSO.US,D,20100426,000000,41.0153,41.2856,40.6684,40.6988,310664.95967625,0
+WSO.US,D,20100427,000000,40.6065,40.8964,39.3988,39.4882,343659.49493432,0
+WSO.US,D,20100428,000000,39.6887,39.9658,39.3457,39.5835,260642.9892321,0
+WSO.US,D,20100429,000000,39.9461,40.0198,39.5344,39.9461,307887.93997729,0
+WSO.US,D,20100430,000000,40.0414,40.2075,39.0675,39.1059,291546.3645483,0
+WSO.US,D,20100503,000000,39.2111,39.7997,39.0597,39.6228,334453.30320968,0
+WSO.US,D,20100504,000000,39.0519,39.3702,38.4269,38.9015,426204.85365207,0
+WSO.US,D,20100505,000000,38.645,39.1727,38.188,38.6519,341475.73374928,0
+WSO.US,D,20100506,000000,38.5202,39.0951,33.2175,37.6122,415296.22368765,0
+WSO.US,D,20100507,000000,37.2113,37.6672,35.8511,36.089,710233.21837041,0
+WSO.US,D,20100510,000000,36.9478,39.5638,36.9478,38.4533,342382.41185546,0
+WSO.US,D,20100511,000000,37.9846,38.9683,37.6397,38.25,338560.3209836,0
+WSO.US,D,20100512,000000,38.4347,38.8956,38.0446,38.6588,377979.95788303,0
+WSO.US,D,20100513,000000,38.645,38.9546,38.2608,38.6588,254228.06355153,0
+WSO.US,D,20100514,000000,38.4199,38.4199,37.6328,38.0976,215919.64157011,0
+WSO.US,D,20100517,000000,38.3227,38.6833,37.1119,38.1684,313459.27850856,0
+WSO.US,D,20100518,000000,38.6322,38.9477,37.7193,37.9709,317049.35747446,0
+WSO.US,D,20100519,000000,37.9109,38.195,36.8428,37.3763,316658.60058021,0
+WSO.US,D,20100520,000000,36.5509,36.6766,35.5475,35.5662,446240.30284699,0
+WSO.US,D,20100521,000000,34.947,36.0025,34.5943,35.7804,534579.85363726,0
+WSO.US,D,20100524,000000,35.5662,35.917,35.0797,35.2881,303986.47661127,0
+WSO.US,D,20100525,000000,34.4744,35.7539,34.0027,35.6615,299366.59041366,0
+WSO.US,D,20100526,000000,36.2216,37.8509,35.8099,36.6688,826431.49700919,0
+WSO.US,D,20100527,000000,37.4038,39.6228,37.4038,39.5835,844647.48441527,0
+WSO.US,D,20100528,000000,39.5756,39.5756,38.6214,38.6637,651895.45277054,0
+WSO.US,D,20100601,000000,38.3305,38.5635,37.1307,37.1719,378012.52095756,0
+WSO.US,D,20100602,000000,37.5817,38.7894,37.0795,38.757,390301.0112048,0
+WSO.US,D,20100603,000000,39.1217,39.6533,38.81,39.4704,347839.77962591,0
+WSO.US,D,20100604,000000,38.9329,38.9329,36.8564,36.9125,412729.84637698,0
+WSO.US,D,20100607,000000,36.8486,36.9036,35.3569,35.4207,801074.0203223,0
+WSO.US,D,20100608,000000,35.5918,36.3966,34.9598,36.2432,483654.25787517,0
+WSO.US,D,20100609,000000,36.6963,37.1307,36.1626,36.5233,583136.48572799,0
+WSO.US,D,20100610,000000,37.455,37.6593,36.4398,37.0019,503281.6510425,0
+WSO.US,D,20100611,000000,36.9036,37.3439,36.2432,37.1395,473584.12707965,0
+WSO.US,D,20100614,000000,37.6269,37.8853,37.1051,37.2574,380641.98922509,0
+WSO.US,D,20100615,000000,37.4932,38.5005,37.2771,38.4789,445315.3080114,0
+WSO.US,D,20100616,000000,38.1812,38.9084,38.1812,38.5713,421436.39842695,0
+WSO.US,D,20100617,000000,38.5909,38.5909,37.62,38.3915,288873.13964937,0
+WSO.US,D,20100618,000000,38.6263,38.8779,38.2028,38.7502,360264.6277477,0
+WSO.US,D,20100621,000000,39.436,39.6012,37.9768,38.25,253661.26253565,0
+WSO.US,D,20100622,000000,38.2028,38.4661,37.2309,37.3252,425825.29031469,0
+WSO.US,D,20100623,000000,37.2259,37.7193,36.8889,37.4156,342805.73182424,0
+WSO.US,D,20100624,000000,37.1661,38.4465,37.0314,37.7723,525004.27453603,0
+WSO.US,D,20100625,000000,38.076,38.6902,37.6534,38.5123,518662.61577313,0
+WSO.US,D,20100628,000000,38.5565,39.4194,37.9709,38.9477,506951.10250255,0
+WSO.US,D,20100629,000000,38.3482,38.7314,37.4932,37.9306,580972.05886844,0
+WSO.US,D,20100630,000000,37.9267,39.2533,37.9079,38.25,678514.74859512,0
+WSO.US,D,20100701,000000,38.1684,38.5447,37.2633,38.2784,556774.64171134,0
+WSO.US,D,20100702,000000,38.6381,38.7314,37.6063,37.9541,299261.77801754,0
+WSO.US,D,20100706,000000,38.4406,38.7894,37.2771,37.5817,433154.017274,0
+WSO.US,D,20100707,000000,37.8509,39.1923,37.7723,39.1217,427943.92535069,0
+WSO.US,D,20100708,000000,39.6611,39.8547,38.6381,39.1579,324510.37192401,0
+WSO.US,D,20100709,000000,38.9212,39.443,38.645,39.0401,288808.01350033,0
+WSO.US,D,20100712,000000,39.0076,39.6827,38.7639,39.0951,206840.64935532,0
+WSO.US,D,20100713,000000,39.0401,39.9805,38.7187,39.8852,525237.30403807,0
+WSO.US,D,20100714,000000,40.6458,40.6596,39.4626,39.7231,574841.04249385,0
+WSO.US,D,20100715,000000,39.7231,39.9048,38.9142,39.1805,482462.65286693,0
+WSO.US,D,20100716,000000,38.7502,38.9477,37.62,38.1232,703730.77942706,0
+WSO.US,D,20100719,000000,38.25,38.5202,37.8441,38.4661,270892.21693749,0
+WSO.US,D,20100720,000000,37.8853,39.3132,37.8853,39.2003,274748.90607602,0
+WSO.US,D,20100721,000000,39.4568,40.0846,39.4568,39.6228,931670.26587962,0
+WSO.US,D,20100722,000000,40.2851,40.861,36.7622,37.455,2079256.1029451,0
+WSO.US,D,20100723,000000,37.455,37.6397,36.7504,37.5218,855405.51016005,0
+WSO.US,D,20100726,000000,37.5346,37.9306,36.8132,37.8726,911059.87490019,0
+WSO.US,D,20100727,000000,37.8853,38.5005,36.9813,37.1661,661406.92331882,0
+WSO.US,D,20100728,000000,37.0314,37.3518,36.71,36.8132,516621.31803912,0
+WSO.US,D,20100729,000000,37.2181,37.2771,36.259,36.5105,804745.50697451,0
+WSO.US,D,20100730,000000,36.143,37.4216,36.1136,36.7896,617124.19475894,0
+WSO.US,D,20100802,000000,37.3252,37.5492,37.0314,37.5346,494031.70268648,0
+WSO.US,D,20100803,000000,37.3164,37.6328,36.7012,36.7768,452834.32543743,0
+WSO.US,D,20100804,000000,36.8486,37.1915,36.5655,36.8132,336001.06684549,0
+WSO.US,D,20100805,000000,36.5175,36.9606,36.3838,36.4555,198438.35853291,0
+WSO.US,D,20100806,000000,35.9887,36.4113,35.6615,36.1362,230787.73787703,0
+WSO.US,D,20100809,000000,36.4673,37.4156,36.2648,37.2771,381693.16597447,0
+WSO.US,D,20100810,000000,36.828,37.1719,36.3838,36.7818,317689.42540801,0
+WSO.US,D,20100811,000000,36.1558,36.1558,35.2369,35.6074,422969.91571766,0
+WSO.US,D,20100812,000000,34.893,35.575,34.893,35.3245,254614.75006146,0
+WSO.US,D,20100813,000000,35.1063,35.464,34.9206,35.0002,257835.44165077,0
+WSO.US,D,20100816,000000,34.7427,35.2065,34.5657,34.9136,142124.59153371,0
+WSO.US,D,20100817,000000,35.2753,36.1136,35.1898,35.7234,214216.18573425,0
+WSO.US,D,20100818,000000,35.7234,36.3337,35.3245,36.0713,250686.82919741,0
+WSO.US,D,20100819,000000,35.8099,35.8737,35.0267,35.12,269521.51501938,0
+WSO.US,D,20100820,000000,34.8134,35.1977,34.3476,35.1426,259574.51334939,0
+WSO.US,D,20100823,000000,35.2301,35.4708,34.7771,34.8616,175672.69905864,0
+WSO.US,D,20100824,000000,34.4665,35.2429,34.3112,34.7692,314161.4198029,0
+WSO.US,D,20100825,000000,34.5107,34.9078,34.1845,34.7142,377888.37423594,0
+WSO.US,D,20100826,000000,34.7564,34.9314,34.153,34.268,418041.69790817,0
+WSO.US,D,20100827,000000,34.5883,35.12,34.0165,35.0729,183880.62903001,0
+WSO.US,D,20100830,000000,34.9136,35.0002,34.2208,34.268,395422.57226924,0
+WSO.US,D,20100831,000000,33.9879,34.3044,33.5467,33.9093,349661.27660692,0
+WSO.US,D,20100901,000000,34.3702,35.065,33.9407,34.9078,315527.03374062,0
+WSO.US,D,20100902,000000,34.722,35.1063,34.3408,34.5107,638622.94711513,0
+WSO.US,D,20100903,000000,34.6699,34.9932,34.3408,34.384,549310.57447356,0
+WSO.US,D,20100907,000000,34.3328,34.3408,33.8189,34.1157,434416.85400775,0
+WSO.US,D,20100908,000000,34.1088,34.7348,33.9231,34.6365,300366.88735908,0
+WSO.US,D,20100909,000000,35.1426,35.3107,34.5737,35.1318,284340.76671452,0
+WSO.US,D,20100910,000000,35.2615,35.5023,34.6641,34.7142,489035.30593971,0
+WSO.US,D,20100913,000000,35.0119,35.1701,34.5785,34.8134,533141.99037796,0
+WSO.US,D,20100914,000000,34.7987,35.0326,34.6945,34.947,397830.20459162,0
+WSO.US,D,20100915,000000,34.7004,35.2301,34.6945,34.9078,422530.31421163,0
+WSO.US,D,20100916,000000,34.7564,34.9206,34.213,34.4174,288362.30641783,0
+WSO.US,D,20100917,000000,34.841,35.3952,34.5373,35.3107,1028821.1811159,0
+WSO.US,D,20100920,000000,35.2969,36.7012,34.9382,36.6688,555350.00720106,0
+WSO.US,D,20100921,000000,36.5901,36.8889,36.4113,36.5303,368119.45187974,0
+WSO.US,D,20100922,000000,37.3439,38.1742,37.3439,37.9306,772087.79601851,0
+WSO.US,D,20100923,000000,37.569,38.0682,37.1002,37.1719,477052.09451611,0
+WSO.US,D,20100924,000000,37.5876,37.7399,37.1307,37.3439,490228.94614011,0
+WSO.US,D,20100927,000000,37.3891,37.3891,36.715,36.8889,292570.06620354,0
+WSO.US,D,20100928,000000,37.1915,37.3576,36.5175,37.0314,1104073.4287372,0
+WSO.US,D,20100929,000000,36.8428,37.1051,36.5105,36.6118,650935.85966826,0
+WSO.US,D,20100930,000000,36.9144,37.0707,36.3455,36.77,674472.85697023,0
+WSO.US,D,20101001,000000,36.6835,37.4932,36.6835,37.1395,6219210.4091466,0
+WSO.US,D,20101004,000000,37.1307,37.3576,36.8762,36.9685,616290.78357043,0
+WSO.US,D,20101005,000000,37.3685,37.9905,36.9125,37.8853,469749.82505485,0
+WSO.US,D,20101006,000000,37.7016,38.1684,37.6741,37.8903,335792.45964934,0
+WSO.US,D,20101007,000000,38.1281,38.188,37.2309,37.5492,315971.72322704,0
+WSO.US,D,20101008,000000,37.5139,38.0249,37.2633,37.8853,422698.21756463,0
+WSO.US,D,20101011,000000,37.9709,38.2224,37.6397,37.7999,364778.68395314,0
+WSO.US,D,20101012,000000,37.7723,38.2166,37.3891,37.965,428405.91397045,0
+WSO.US,D,20101013,000000,37.8853,38.3807,37.7399,37.8853,500762.08315147,0
+WSO.US,D,20101014,000000,37.9394,38.2224,37.6476,37.9041,211631.49169417,0
+WSO.US,D,20101015,000000,38.0612,38.5447,37.4932,37.507,393997.93775896,0
+WSO.US,D,20101018,000000,37.5748,38.1281,37.569,38.1134,220841.75380313,0
+WSO.US,D,20101019,000000,37.7193,38.4199,37.5414,37.8391,608661.86576788,0
+WSO.US,D,20101020,000000,36.9125,37.3164,34.5835,36.8014,2785542.0661259,0
+WSO.US,D,20101021,000000,37.3685,37.3685,36.4949,36.715,689322.63654775,0
+WSO.US,D,20101022,000000,36.8634,37.1199,36.8634,36.995,217109.21138619,0
+WSO.US,D,20101025,000000,37.3164,37.7655,37.3164,37.4894,230505.86376322,0
+WSO.US,D,20101026,000000,37.2515,37.4156,36.9125,36.9478,581825.82197853,0
+WSO.US,D,20101027,000000,36.8564,36.8564,36.3406,36.486,408977.96963456,0
+WSO.US,D,20101028,000000,36.7818,37.0314,35.8099,36.201,541343.81477286,0
+WSO.US,D,20101029,000000,36.1942,37.0973,36.1942,36.9606,447857.26301616,0
+WSO.US,D,20101101,000000,37.1119,37.4766,36.8428,37.2457,553103.15505914,0
+WSO.US,D,20101102,000000,37.6269,38.2726,37.565,38.2224,432683.88788561,0
+WSO.US,D,20101103,000000,38.2372,38.2922,37.3085,37.8441,301041.55355931,0
+WSO.US,D,20101104,000000,38.301,38.8278,38.1232,38.5084,448708.99093409,0
+WSO.US,D,20101105,000000,38.5713,38.9968,38.3973,38.8563,646087.01435292,0
+WSO.US,D,20101108,000000,38.7639,38.8848,38.3669,38.6686,224508.15247494,0
+WSO.US,D,20101109,000000,38.7187,38.8848,37.8853,38.0829,242061.68483374,0
+WSO.US,D,20101110,000000,38.1418,38.9142,37.965,38.8426,269538.81415272,0
+WSO.US,D,20101111,000000,38.5123,38.9909,38.1418,38.8278,689209.683383,0
+WSO.US,D,20101112,000000,38.531,39.1325,38.531,38.8356,461990.65495422,0
+WSO.US,D,20101115,000000,38.9762,39.2169,38.7187,38.8022,361697.40302662,0
+WSO.US,D,20101116,000000,38.5988,38.8356,38.2608,38.7708,475635.60077445,0
+WSO.US,D,20101117,000000,38.7964,38.9084,38.5084,38.815,256274.44926594,0
+WSO.US,D,20101118,000000,39.2003,39.6945,39.1147,39.443,357774.57014296,0
+WSO.US,D,20101119,000000,39.3574,39.443,38.9329,39.3988,282907.99143561,0
+WSO.US,D,20101122,000000,39.443,39.6945,39.1059,39.6277,352112.66556067,0
+WSO.US,D,20101123,000000,39.2238,40.071,39.1059,40.0316,473941.3033033,0
+WSO.US,D,20101124,000000,38.7708,40.183,38.7708,39.9461,549687.0850227,0
+WSO.US,D,20101126,000000,39.5707,40.0846,39.5707,39.8055,95619.4331378,0
+WSO.US,D,20101129,000000,39.7171,39.7633,39.1217,39.6533,183877.57624177,0
+WSO.US,D,20101130,000000,39.3663,40.3579,39.3663,39.7997,335063.86085694,0
+WSO.US,D,20101201,000000,40.3058,40.4217,39.9461,40.2242,479098.48023051,0
+WSO.US,D,20101202,000000,40.3411,40.9229,40.3411,40.7332,1138416.2787996,0
+WSO.US,D,20101203,000000,40.6704,40.9023,40.5534,40.6684,692179.02874085,0
+WSO.US,D,20101206,000000,40.6792,41.0881,40.4179,40.8758,985666.96660744,0
+WSO.US,D,20101207,000000,41.2718,41.7425,40.861,40.9426,616056.7364723,0
+WSO.US,D,20101208,000000,41.0487,41.145,40.638,40.9426,313186.56275945,0
+WSO.US,D,20101209,000000,41.1017,41.3544,40.7726,41.2128,420090.11881474,0
+WSO.US,D,20101210,000000,41.2128,42.4215,41.2128,42.3941,486205.37124465,0
+WSO.US,D,20101213,000000,42.4215,42.4353,42.1042,42.3164,397352.95203068,0
+WSO.US,D,20101214,000000,42.1454,42.4756,41.9007,42.3823,384327.72222241,0
+WSO.US,D,20101215,000000,42.3823,43.3905,42.2693,42.4215,813667.78939317,0
+WSO.US,D,20101216,000000,42.4059,42.5876,42.2044,42.5738,403575.55205236,0
+WSO.US,D,20101217,000000,42.6092,42.6142,41.8359,42.0186,843365.31335603,0
+WSO.US,D,20101220,000000,42.2427,42.3823,41.8791,41.9774,408554.64966579,0
+WSO.US,D,20101221,000000,42.0806,42.3645,41.8712,41.9351,687477.73485694,0
+WSO.US,D,20101222,000000,42.0462,42.2368,41.8241,41.8653,346202.46753517,0
+WSO.US,D,20101223,000000,41.7926,42.1641,41.6216,42.113,201794.39040069,0
+WSO.US,D,20101227,000000,41.9538,42.6976,41.9538,42.625,220077.53914797,0
+WSO.US,D,20101228,000000,42.625,42.7891,42.0854,42.3301,130742.77939266,0
+WSO.US,D,20101229,000000,42.4481,42.6742,42.3557,42.3823,123630.80039813,0
+WSO.US,D,20101230,000000,42.2623,42.9207,42.2623,42.5159,213584.25856933,0
+WSO.US,D,20101231,000000,42.3979,42.3979,41.6255,41.6531,287502.43773126,0
+WSO.US,D,20110103,000000,41.8516,42.5945,41.8516,42.3773,238399.35654625,0
+WSO.US,D,20110104,000000,42.6318,42.6732,41.0555,41.0881,477278.00084559,0
+WSO.US,D,20110105,000000,41.1215,41.887,41.0555,41.5126,371871.32862217,0
+WSO.US,D,20110106,000000,41.6354,41.8015,41.0329,41.0753,185406.00555208,0
+WSO.US,D,20110107,000000,41.3248,41.4693,40.1692,40.8325,293777.95274904,0
+WSO.US,D,20110110,000000,40.749,42.1847,40.2901,41.9646,343820.27511477,0
+WSO.US,D,20110111,000000,42.2633,42.8657,41.3464,41.6777,438776.23560921,0
+WSO.US,D,20110112,000000,41.6443,41.6443,40.7726,41.0487,347372.70302575,0
+WSO.US,D,20110113,000000,41.1597,41.2079,40.638,40.744,229185.02405297,0
+WSO.US,D,20110114,000000,40.7834,40.9023,40.3952,40.861,308508.67358533,0
+WSO.US,D,20110118,000000,40.6458,41.1342,40.3343,40.8325,418629.8684417,0
+WSO.US,D,20110119,000000,40.8384,41.0645,40.4866,40.5908,273588.84654623,0
+WSO.US,D,20110120,000000,39.7928,39.7928,38.4593,39.3506,1703347.9706784,0
+WSO.US,D,20110121,000000,39.5236,40.1692,39.2602,40.1505,466510.81673611,0
+WSO.US,D,20110124,000000,40.2586,41.1215,40.2498,41.0075,611779.78015323,0
+WSO.US,D,20110125,000000,40.8826,42.0806,40.8826,41.2541,844307.60732497,0
+WSO.US,D,20110126,000000,41.3662,41.5322,40.9151,41.2472,879610.05048969,0
+WSO.US,D,20110127,000000,41.2207,41.4368,40.9357,41.3464,360044.82699469,0
+WSO.US,D,20110128,000000,41.5489,41.5489,40.8571,40.8679,463938.33384898,0
+WSO.US,D,20110131,000000,41.0193,41.9754,40.7794,41.4142,418097.6656925,0
+WSO.US,D,20110201,000000,41.5263,42.797,41.4909,42.0854,511178.19661377,0
+WSO.US,D,20110202,000000,41.9538,42.3301,41.8015,42.0186,468351.64804262,0
+WSO.US,D,20110203,000000,42.0186,42.7144,41.5685,42.6908,511781.63108848,0
+WSO.US,D,20110204,000000,42.7596,42.8981,42.3419,42.4481,229874.95419438,0
+WSO.US,D,20110207,000000,42.4825,43.2529,42.3773,42.4756,257379.55860748,0
+WSO.US,D,20110208,000000,42.5267,42.8304,42.3301,42.8245,175806.00414495,0
+WSO.US,D,20110209,000000,42.7458,42.797,42.2693,42.3361,227850.9555937,0
+WSO.US,D,20110210,000000,41.5263,42.2044,41.2856,41.8712,1158478.1854926,0
+WSO.US,D,20110211,000000,41.8653,42.3645,41.7366,42.1042,429477.4426414,0
+WSO.US,D,20110214,000000,42.171,42.2771,41.8938,42.1376,452357.07287648,0
+WSO.US,D,20110215,000000,42.2368,43.5645,40.9731,41.2856,818066.8572417,0
+WSO.US,D,20110216,000000,41.3544,42.9689,41.2413,42.8304,659920.21544774,0
+WSO.US,D,20110218,000000,43.6686,43.7895,42.9551,43.3728,381241.35331549,0
+WSO.US,D,20110222,000000,43.1065,43.4102,42.8589,43.2529,644906.60290154,0
+WSO.US,D,20110223,000000,43.2087,43.3208,42.053,42.2633,616567.56970385,0
+WSO.US,D,20110224,000000,42.2693,42.509,41.7239,42.2849,574813.56739971,0
+WSO.US,D,20110225,000000,42.4628,42.797,42.0304,42.797,214308.78697742,0
+WSO.US,D,20110228,000000,42.8893,43.3561,42.5021,42.6486,433396.20514075,0
+WSO.US,D,20110301,000000,42.8431,42.9355,41.3898,41.7101,687815.57675508,0
+WSO.US,D,20110302,000000,42.0766,43.8828,41.944,43.3994,1221712.6234235,0
+WSO.US,D,20110303,000000,43.8121,44.045,43.31,43.4789,608339.28781091,0
+WSO.US,D,20110304,000000,43.4878,43.5045,42.9227,43.1271,347160.0254453,0
+WSO.US,D,20110307,000000,43.418,43.5438,42.5876,42.6672,571123.76401809,0
+WSO.US,D,20110308,000000,42.6524,43.8416,42.4549,43.4593,389704.69990263,0
+WSO.US,D,20110309,000000,43.3669,43.7934,43.2195,43.4455,358022.86358618,0
+WSO.US,D,20110310,000000,42.9669,43.0427,42.3773,42.6928,467034.87871669,0
+WSO.US,D,20110311,000000,42.5532,43.3256,42.3164,43.1065,402606.80058537,0
+WSO.US,D,20110314,000000,42.7665,42.9493,42.4137,42.7527,374665.64745447,0
+WSO.US,D,20110315,000000,41.9007,43.1487,41.8359,42.733,482966.36292592,0
+WSO.US,D,20110316,000000,42.5601,43.0701,42.4353,42.6908,640893.20396687,0
+WSO.US,D,20110317,000000,43.2156,43.5821,42.8952,42.9139,253017.12421779,0
+WSO.US,D,20110318,000000,43.1615,43.7207,43.1212,43.309,253876.99290435,0
+WSO.US,D,20110321,000000,43.8474,44.6474,43.7718,44.5944,417914.49839832,0
+WSO.US,D,20110322,000000,44.6808,44.6808,44.1462,44.2317,165141.59723944,0
+WSO.US,D,20110323,000000,44.2651,44.9215,43.7423,44.7388,366252.1630752,0
+WSO.US,D,20110324,000000,44.9451,45.1043,44.558,45.0307,212688.77402001,0
+WSO.US,D,20110325,000000,44.8881,45.5927,44.7545,45.3864,288868.05166897,0
+WSO.US,D,20110328,000000,45.4729,45.7883,45.289,45.4532,227012.4564248,0
+WSO.US,D,20110329,000000,45.3588,45.7657,45.2242,45.6105,479819.95585036,0
+WSO.US,D,20110330,000000,46.0409,46.3681,45.6045,45.6655,623664.2847572,0
+WSO.US,D,20110331,000000,45.6792,46.3691,45.5102,46.031,658508.80968647,0
+WSO.US,D,20110401,000000,46.1421,47.001,45.923,46.8771,592832.14116652,0
+WSO.US,D,20110404,000000,47.0108,47.2712,46.8329,47.2152,395349.30535158,0
+WSO.US,D,20110405,000000,47.0344,47.5896,47.001,47.3066,295838.58480855,0
+WSO.US,D,20110406,000000,48.0063,48.3787,47.7341,48.0475,684579.62122459,0
+WSO.US,D,20110407,000000,48.0937,48.4593,47.5091,47.6151,301647.02322618,0
+WSO.US,D,20110408,000000,47.6211,48.0407,46.6855,46.9715,271347.08238469,0
+WSO.US,D,20110411,000000,47.0413,47.2358,46.5706,46.7543,255339.27846954,0
+WSO.US,D,20110412,000000,46.6718,46.8211,46.3043,46.4634,214434.96889119,0
+WSO.US,D,20110413,000000,46.77,46.8771,45.9848,46.3367,185038.65336765,0
+WSO.US,D,20110414,000000,46.1775,46.4566,45.9574,46.3828,185875.1173444,0
+WSO.US,D,20110415,000000,46.4831,46.8487,46.0576,46.7081,180891.94934666,0
+WSO.US,D,20110418,000000,46.1922,46.7081,45.8876,46.4831,402427.70367551,0
+WSO.US,D,20110419,000000,46.6855,47.001,46.148,46.4192,327140.85778764,0
+WSO.US,D,20110420,000000,47.0206,47.8226,46.8211,47.228,451597.94620173,0
+WSO.US,D,20110421,000000,46.549,48.4426,45.1977,47.856,527508.57848589,0
+WSO.US,D,20110425,000000,47.8932,48.1871,47.3331,47.4471,254322.69998685,0
+WSO.US,D,20110426,000000,47.6211,47.8432,47.3331,47.396,434602.05649409,0
+WSO.US,D,20110427,000000,47.3695,47.5553,47.0255,47.4029,588670.17320434,0
+WSO.US,D,20110428,000000,47.3331,47.6004,47.1415,47.3498,226779.42692276,0
+WSO.US,D,20110429,000000,47.4687,47.5237,47.113,47.1946,224569.20823966,0
+WSO.US,D,20110502,000000,47.2712,47.4953,46.1775,46.4634,268762.38834462,0
+WSO.US,D,20110503,000000,46.4369,47.1228,46.1047,46.3603,290643.75682643,0
+WSO.US,D,20110504,000000,46.3121,46.3907,45.1456,45.1869,477658.58177905,0
+WSO.US,D,20110505,000000,45.065,45.8974,44.611,45.5701,490698.05793242,0
+WSO.US,D,20110506,000000,46.0576,46.3828,45.7942,45.9652,218480.93090039,0
+WSO.US,D,20110509,000000,45.7942,46.7907,45.5927,46.3553,167476.98024022,0
+WSO.US,D,20110510,000000,46.6354,46.6904,46.4566,46.6285,177786.24611425,0
+WSO.US,D,20110511,000000,46.5028,46.549,45.751,45.9082,221874.61382308,0
+WSO.US,D,20110512,000000,45.8217,45.9288,45.1456,45.8138,185640.0526502,0
+WSO.US,D,20110513,000000,45.9082,46.0851,44.7692,45.0778,184732.35694794,0
+WSO.US,D,20110516,000000,44.781,45.0925,44.3801,44.5482,689225.96492026,0
+WSO.US,D,20110517,000000,44.5482,44.6602,43.6853,43.9202,309072.42181298,0
+WSO.US,D,20110518,000000,44.1472,44.7388,43.8888,44.667,262156.15460123,0
+WSO.US,D,20110519,000000,44.8518,45.0326,44.0666,44.2081,247507.85904733,0
+WSO.US,D,20110520,000000,43.9722,44.3349,43.932,44.0008,245639.5526467,0
+WSO.US,D,20110523,000000,43.5065,43.9398,43.2087,43.6597,340139.63009786,0
+WSO.US,D,20110524,000000,43.7129,43.932,42.7616,42.9532,334406.49379006,0
+WSO.US,D,20110525,000000,42.8638,43.0829,42.6742,42.9611,284181.00413015,0
+WSO.US,D,20110526,000000,42.7498,43.5389,42.7174,43.3218,274838.45453095,0
+WSO.US,D,20110527,000000,43.4839,43.6391,43.2323,43.3924,163659.97734875,0
+WSO.US,D,20110531,000000,43.9044,44.6494,43.5133,44.5688,605957.0953905,0
+WSO.US,D,20110601,000000,44.4911,44.8518,42.8146,42.8353,289398.21922601,0
+WSO.US,D,20110602,000000,42.9139,43.0347,42.4285,42.5326,227234.29236997,0
+WSO.US,D,20110603,000000,42.1277,42.3823,41.7543,41.7759,296145.89882434,0
+WSO.US,D,20110606,000000,41.8241,41.9685,41.2747,41.3238,332069.07559712,0
+WSO.US,D,20110607,000000,41.6207,41.7003,41.312,41.4054,428539.21905677,0
+WSO.US,D,20110608,000000,41.3318,41.8378,41.2993,41.6207,573170.14973251,0
+WSO.US,D,20110609,000000,41.7149,41.996,41.541,41.8241,253682.63205331,0
+WSO.US,D,20110610,000000,41.6452,41.7828,41.3898,41.543,359934.92661818,0
+WSO.US,D,20110613,000000,41.5882,42.0904,41.5882,41.9253,307209.20339274,0
+WSO.US,D,20110614,000000,41.7759,43.0495,41.7169,42.848,249030.18278116,0
+WSO.US,D,20110615,000000,42.4707,42.6614,41.5754,41.9253,330141.74862393,0
+WSO.US,D,20110616,000000,42.0176,42.628,41.8968,42.3813,265761.49750831,0
+WSO.US,D,20110617,000000,42.5964,42.6044,42.0766,42.2839,494528.28957292,0
+WSO.US,D,20110620,000000,42.1886,42.7674,41.944,42.6486,218692.59088476,0
+WSO.US,D,20110621,000000,43.1478,43.8888,42.9483,43.8121,260315.32329474,0
+WSO.US,D,20110622,000000,43.6391,44.1737,43.6391,43.8258,253706.03676312,0
+WSO.US,D,20110623,000000,43.2932,44.158,42.9089,44.0931,302469.24085783,0
+WSO.US,D,20110624,000000,44.1413,44.5344,43.5114,43.6951,223151.69690194,0
+WSO.US,D,20110627,000000,43.7403,44.2268,43.3561,44.0391,170762.79797857,0
+WSO.US,D,20110628,000000,44.2337,44.496,44.1413,44.496,210899.84011354,0
+WSO.US,D,20110629,000000,44.7064,44.8321,44.3978,44.611,132044.28477741,0
+WSO.US,D,20110630,000000,44.9039,45.3952,44.6906,45.2656,189992.31107911,0
+WSO.US,D,20110701,000000,45.0513,46.0674,45.0513,45.8679,277933.98180258,0
+WSO.US,D,20110705,000000,45.751,45.8463,45.0572,45.1996,249477.92505583,0
+WSO.US,D,20110706,000000,44.9215,45.234,44.5904,44.9215,473783.57591109,0
+WSO.US,D,20110707,000000,45.5289,46.2669,45.1682,46.1126,425453.86774593,0
+WSO.US,D,20110708,000000,45.5573,45.9249,45.234,45.5229,218502.30041803,0
+WSO.US,D,20110711,000000,44.9167,45.3687,44.3143,44.4489,267497.5164187,0
+WSO.US,D,20110712,000000,44.3555,44.6434,44.1521,44.1737,253679.57926507,0
+WSO.US,D,20110713,000000,44.4204,44.7594,43.988,44.3073,276189.82212357,0
+WSO.US,D,20110714,000000,44.5698,44.7594,43.245,43.3,280802.58514863,0
+WSO.US,D,20110715,000000,43.5683,43.7511,42.5964,42.7508,678178.94188913,0
+WSO.US,D,20110718,000000,42.621,42.6624,41.996,42.2191,296224.25372241,0
+WSO.US,D,20110719,000000,42.621,43.5399,42.5964,43.3472,227400.16053081,0
+WSO.US,D,20110720,000000,43.4347,43.6489,42.9571,43.3414,193753.34618625,0
+WSO.US,D,20110721,000000,43.5399,43.6401,42.9375,42.964,454372.93070853,0
+WSO.US,D,20110722,000000,43.0475,43.0475,42.3743,42.4619,430217.23499067,0
+WSO.US,D,20110725,000000,41.938,42.3056,41.6599,41.7425,672653.39518139,0
+WSO.US,D,20110726,000000,39.5274,40.7214,38.6646,40.3293,1268395.8611332,0
+WSO.US,D,20110727,000000,40.2606,40.2606,39.2897,39.6935,1389979.2582208,0
+WSO.US,D,20110728,000000,39.6267,40.119,39.386,39.7279,857989.18660405,0
+WSO.US,D,20110729,000000,39.2307,40.2222,39.2238,39.7407,434868.66666673,0
+WSO.US,D,20110801,000000,40.177,40.2802,39.1295,39.386,700209.89699452,0
+WSO.US,D,20110802,000000,39.1914,39.7801,38.3453,38.3767,582554.42077093,0
+WSO.US,D,20110803,000000,38.2961,38.9477,37.2899,38.6224,484055.1907302,0
+WSO.US,D,20110804,000000,38.1281,38.6145,37.4392,37.4706,715059.67657202,0
+WSO.US,D,20110805,000000,37.8539,38.2873,36.6255,37.4786,948210.27254397,0
+WSO.US,D,20110808,000000,36.5371,38.1616,35.5436,35.5436,1228127.5491041,0
+WSO.US,D,20110809,000000,36.3759,37.6859,34.7456,37.681,1047909.2483616,0
+WSO.US,D,20110810,000000,36.6206,37.2839,35.4217,35.4886,895162.98895763,0
+WSO.US,D,20110811,000000,35.516,38.075,34.8105,37.6937,735458.40756706,0
+WSO.US,D,20110812,000000,37.9827,38.2804,37.4166,38.0426,554464.69861254,0
+WSO.US,D,20110815,000000,38.1055,38.6067,37.6456,38.2401,373705.03675611,0
+WSO.US,D,20110816,000000,37.8923,38.754,37.7193,38.2804,589588.04486739,0
+WSO.US,D,20110817,000000,38.4789,38.7856,37.3154,37.7331,385955.87594844,0
+WSO.US,D,20110818,000000,36.7258,36.8044,35.4787,35.8531,572524.99381856,0
+WSO.US,D,20110819,000000,35.2547,36.6255,35.1869,35.9661,1048059.8525813,0
+WSO.US,D,20110822,000000,36.8692,36.9882,35.7539,35.8944,493424.19782745,0
+WSO.US,D,20110823,000000,36.0919,37.6652,35.8059,37.6593,589903.49965182,0
+WSO.US,D,20110824,000000,37.6456,38.2804,37.0697,38.0003,345747.60208796,0
+WSO.US,D,20110825,000000,38.2627,38.6224,36.5783,36.8988,370762.14889631,0
+WSO.US,D,20110826,000000,37.0078,38.8258,36.3573,38.6145,589310.24113789,0
+WSO.US,D,20110829,000000,39.1029,40.1898,39.0921,40.127,266276.40112417,0
+WSO.US,D,20110830,000000,39.8626,40.58,39.5383,40.2802,174017.07023848,0
+WSO.US,D,20110831,000000,40.4876,41.1587,39.725,40.0562,228427.93257037,0
+WSO.US,D,20110901,000000,40.1446,40.6743,38.9771,39.1225,236792.57233786,0
+WSO.US,D,20110902,000000,38.2735,38.8308,37.8087,37.9463,242190.91953575,0
+WSO.US,D,20110906,000000,37.0019,38.0848,36.6668,37.9846,465098.39337878,0
+WSO.US,D,20110907,000000,38.5202,38.9831,38.303,38.9752,337571.21759504,0
+WSO.US,D,20110908,000000,38.7314,39.0223,37.9532,38.0927,233846.63168983,0
+WSO.US,D,20110909,000000,37.7655,38.1134,36.7798,37.3311,311686.62613933,0
+WSO.US,D,20110912,000000,36.7936,37.5856,36.5853,37.5542,341642.61950619,0
+WSO.US,D,20110913,000000,37.7851,38.5723,37.4922,38.4455,388052.12387071,0
+WSO.US,D,20110914,000000,38.819,39.5805,38.2686,39.1099,432786.66508957,0
+WSO.US,D,20110915,000000,39.437,39.7731,38.9477,39.6336,230638.15125346,0
+WSO.US,D,20110916,000000,38.9398,39.3368,38.2234,38.5261,965297.74589869,0
+WSO.US,D,20110919,000000,37.8687,38.3187,37.1955,38.0672,320323.98165594,0
+WSO.US,D,20110920,000000,38.1822,38.6922,37.452,37.452,331359.81113021,0
+WSO.US,D,20110921,000000,37.5542,37.6063,36.0418,36.0693,387569.78332937,0
+WSO.US,D,20110922,000000,35.0876,35.973,34.5511,35.0807,626968.41922497,0
+WSO.US,D,20110923,000000,35.0689,36.1175,34.9766,35.5838,423356.60222759,0
+WSO.US,D,20110926,000000,35.9337,36.5783,35.2025,36.5175,164979.79946292,0
+WSO.US,D,20110927,000000,37.3075,38.3767,36.9754,37.2103,401711.31603606,0
+WSO.US,D,20110928,000000,37.2702,37.4451,35.5564,35.632,284001.90722029,0
+WSO.US,D,20110929,000000,36.37,36.4723,34.8606,35.8944,287408.81889202,0
+WSO.US,D,20110930,000000,34.9942,35.5042,34.2582,34.3162,696876.25224046,0
+WSO.US,D,20111003,000000,34.1069,35.4217,33.9869,34.4577,712076.08486907,0
+WSO.US,D,20111004,000000,34.1304,36.654,33.8739,36.5617,694081.93340815,0
+WSO.US,D,20111005,000000,36.6825,37.2309,36.032,36.9538,282675.97952965,0
+WSO.US,D,20111006,000000,37.1081,38.5084,37.0766,37.964,777846.37222828,0
+WSO.US,D,20111007,000000,37.9089,38.3767,37.4834,37.4942,570661.77539833,0
+WSO.US,D,20111010,000000,38.1094,39.0695,38.0927,38.8936,347021.63237858,0
+WSO.US,D,20111011,000000,38.4789,39.9294,38.4406,39.7937,435325.56730609,0
+WSO.US,D,20111012,000000,40.006,40.9553,39.7515,40.4571,504384.72519189,0
+WSO.US,D,20111013,000000,40.1751,40.4315,39.6709,40.2586,296692.34791864,0
+WSO.US,D,20111014,000000,40.464,40.464,39.2395,39.6925,616797.54641765,0
+WSO.US,D,20111017,000000,39.3319,39.5579,38.6745,39.2474,511380.69823345,0
+WSO.US,D,20111018,000000,39.2238,40.4797,39.0921,40.2134,639833.88644887,0
+WSO.US,D,20111019,000000,40.2429,40.9868,40.0502,40.5544,854578.20454801,0
+WSO.US,D,20111020,000000,39.325,40.236,37.7134,38.2794,1413654.6485896,0
+WSO.US,D,20111021,000000,38.811,38.9536,37.8481,38.926,769349.44497054,0
+WSO.US,D,20111024,000000,39.551,41.0193,39.3398,40.4149,583351.19850061,0
+WSO.US,D,20111025,000000,40.3137,41.2924,39.4468,40.6222,772983.28056782,0
+WSO.US,D,20111026,000000,41.1047,41.2649,39.8439,40.92,407511.61368505,0
+WSO.US,D,20111027,000000,42.0609,43.6381,41.8172,43.2598,686261.7075428,0
+WSO.US,D,20111028,000000,43.0957,43.3688,42.1602,42.7655,450417.53475035,0
+WSO.US,D,20111031,000000,42.2899,42.9375,41.6767,41.8064,419826.56143033,0
+WSO.US,D,20111101,000000,40.6016,41.5499,40.0926,40.4267,602900.23676988,0
+WSO.US,D,20111102,000000,41.0329,41.4762,40.6153,41.4015,363011.11956432,0
+WSO.US,D,20111103,000000,41.9832,43.0279,41.3828,42.8323,309108.03767573,0
+WSO.US,D,20111104,000000,42.4176,42.7871,41.8988,42.623,157134.13369559,0
+WSO.US,D,20111107,000000,42.6044,42.6702,41.3337,42.2967,157882.06681349,0
+WSO.US,D,20111108,000000,42.7321,43.2067,41.8663,43.1025,198828.09783108,0
+WSO.US,D,20111109,000000,41.9912,42.3851,41.1234,41.3946,440272.10184501,0
+WSO.US,D,20111110,000000,41.9754,42.3587,41.4821,41.9036,279154.07950103,0
+WSO.US,D,20111111,000000,42.3243,43.0849,42.2623,42.9129,226662.4033737,0
+WSO.US,D,20111114,000000,42.8677,43.0279,42.4383,42.6702,285255.58558933,0
+WSO.US,D,20111115,000000,42.5601,43.5871,42.2417,43.3876,232943.00637188,0
+WSO.US,D,20111116,000000,43.1085,44.0391,42.9473,43.1085,229269.48452751,0
+WSO.US,D,20111117,000000,42.8942,43.2313,41.9322,42.1474,238232.47078933,0
+WSO.US,D,20111118,000000,42.1759,42.9267,41.9646,42.682,144358.21492662,0
+WSO.US,D,20111121,000000,41.8477,42.224,40.8463,41.3888,310170.40798197,0
+WSO.US,D,20111122,000000,41.3828,41.5627,40.6832,40.9003,411055.9008274,0
+WSO.US,D,20111123,000000,40.4719,40.5229,39.1353,39.6582,716467.01194897,0
+WSO.US,D,20111125,000000,39.4233,40.1368,39.2474,39.2602,108750.49293826,0
+WSO.US,D,20111128,000000,40.5347,41.4418,40.35,41.3888,269917.35989402,0
+WSO.US,D,20111129,000000,41.5833,42.0727,41.0193,41.7739,200213.04609428,0
+WSO.US,D,20111130,000000,43.2323,44.0764,42.7193,43.0573,848948.86304024,0
+WSO.US,D,20111201,000000,43.1448,43.2313,42.2545,42.3027,361459.28554419,0
+WSO.US,D,20111202,000000,42.8795,43.0151,42.5208,42.7203,382568.29860222,0
+WSO.US,D,20111205,000000,43.363,44.2366,43.2008,43.6725,401692.99930663,0
+WSO.US,D,20111206,000000,43.6323,44.2258,43.5979,43.6165,282441.93243154,0
+WSO.US,D,20111207,000000,43.4534,44.2857,42.9325,44.1383,346179.06282536,0
+WSO.US,D,20111208,000000,43.7393,44.4017,43.3778,43.4534,586385.6700075,0
+WSO.US,D,20111209,000000,43.5939,44.7378,43.4927,44.1904,626357.86157771,0
+WSO.US,D,20111212,000000,43.8081,44.2563,43.2382,44.2513,330942.59673792,0
+WSO.US,D,20111213,000000,44.3605,44.7535,42.5601,42.9414,276481.87219817,0
+WSO.US,D,20111214,000000,42.4176,42.9414,41.9036,41.938,309904.81540541,0
+WSO.US,D,20111215,000000,42.4029,42.5808,41.6747,42.3665,498507.09024091,0
+WSO.US,D,20111216,000000,42.5267,43.7109,42.5267,43.5006,1553676.8866245,0
+WSO.US,D,20111219,000000,43.7011,44.2945,42.9522,43.0957,234880.50930585,0
+WSO.US,D,20111220,000000,43.9162,45.1732,43.8858,45.1446,452042.63568815,0
+WSO.US,D,20111221,000000,45.1053,45.3598,44.5412,45.1574,363456.82664681,0
+WSO.US,D,20111222,000000,45.3353,45.3598,44.7378,44.9069,473767.29437383,0
+WSO.US,D,20111223,000000,45.066,45.1279,44.7702,44.9923,158476.34292349,0
+WSO.US,D,20111227,000000,44.9117,45.5997,44.8076,45.1368,178565.72471059,0
+WSO.US,D,20111228,000000,45.0228,45.2321,44.1354,44.159,173083.93463424,0
+WSO.US,D,20111229,000000,44.3909,44.9117,44.3035,44.7535,211801.43023933,0
+WSO.US,D,20111230,000000,44.5501,45.0228,44.44,44.5186,191074.01571084,0
+WSO.US,D,20120103,000000,47.7547,47.7547,44.8341,44.9039,448904.36938121,0
+WSO.US,D,20120104,000000,44.7378,45.5731,44.7103,45.2656,311263.30617057,0
+WSO.US,D,20120105,000000,45.1633,46.1607,44.5944,46.1018,249097.34412237,0
+WSO.US,D,20120106,000000,46.0045,46.2177,45.4365,45.8414,191418.98078155,0
+WSO.US,D,20120109,000000,45.9358,45.9358,45.1712,45.6015,614099.89921283,0
+WSO.US,D,20120110,000000,46.1823,46.2767,45.5535,46.1333,252193.88899007,0
+WSO.US,D,20120111,000000,46.146,47.0442,45.9711,46.8751,381506.94589205,0
+WSO.US,D,20120112,000000,47.1454,47.1454,46.4634,46.5588,210914.08645864,0
+WSO.US,D,20120113,000000,46.2433,46.5322,46.0526,46.4104,219823.14012827,0
+WSO.US,D,20120117,000000,46.8751,47.1396,46.2767,46.546,274339.83245236,0
+WSO.US,D,20120118,000000,46.1087,46.1677,45.4286,45.8571,473944.35609153,0
+WSO.US,D,20120119,000000,46.0743,47.113,45.7264,46.8467,403842.162225,0
+WSO.US,D,20120120,000000,46.8133,46.8133,45.7382,46.0526,310132.75692705,0
+WSO.US,D,20120123,000000,45.9642,46.7484,45.7962,46.2109,250540.29536206,0
+WSO.US,D,20120124,000000,46.089,47.1396,45.8482,46.9213,334600.85464111,0
+WSO.US,D,20120125,000000,46.9567,47.797,46.7012,47.6604,307549.08048305,0
+WSO.US,D,20120126,000000,48.0711,48.3836,47.5297,47.683,450536.59349157,0
+WSO.US,D,20120127,000000,47.4275,47.965,47.4275,47.6948,285832.562566,0
+WSO.US,D,20120130,000000,47.2358,47.7419,46.9263,47.5101,302389.86836368,0
+WSO.US,D,20120131,000000,47.5955,47.8795,46.9489,47.1956,577737.12093402,0
+WSO.US,D,20120201,000000,47.5571,48.1803,47.338,48.1045,361866.3239757,0
+WSO.US,D,20120202,000000,48.2215,48.6932,47.8176,47.846,299752.25932751,0
+WSO.US,D,20120203,000000,48.5507,49.67,48.2608,49.0922,285443.84086391,0
+WSO.US,D,20120206,000000,48.7827,49.4321,48.6185,48.9625,180002.57037381,0
+WSO.US,D,20120207,000000,48.8799,48.991,48.3119,48.5242,239681.5276055,0
+WSO.US,D,20120208,000000,48.591,48.7423,47.8176,48.5242,389422.82578882,0
+WSO.US,D,20120209,000000,48.4682,49.0194,48.3581,48.8445,212770.18170631,0
+WSO.US,D,20120210,000000,48.2942,48.7581,48.0711,48.2559,163482.91563104,0
+WSO.US,D,20120213,000000,48.9821,49.4037,48.5762,49.2288,338187.88081877,0
+WSO.US,D,20120214,000000,48.8927,49.4597,48.7757,49.4037,441438.26695127,0
+WSO.US,D,20120215,000000,49.5668,50.7255,48.6185,50.0209,823327.82896894,0
+WSO.US,D,20120216,000000,48.2363,50.349,48.2363,49.9127,538631.92122293,0
+WSO.US,D,20120217,000000,50.1377,50.3166,49.7348,49.7732,347252.62668846,0
+WSO.US,D,20120221,000000,49.9402,50.354,49.3929,49.6464,189094.79133763,0
+WSO.US,D,20120222,000000,49.6848,49.837,48.7423,49.0194,287274.49620962,0
+WSO.US,D,20120223,000000,49.1924,49.9992,49.0784,49.9127,357161.97730353,0
+WSO.US,D,20120224,000000,49.952,50.0897,49.5963,49.6936,447182.59681594,0
+WSO.US,D,20120227,000000,49.2808,50.1781,48.8966,49.6189,227338.08717,0
+WSO.US,D,20120228,000000,49.6582,49.7348,48.6932,49.1648,192757.11962513,0
+WSO.US,D,20120229,000000,49.1826,49.9373,48.8533,48.8533,345963.33245666,0
+WSO.US,D,20120301,000000,49.0145,49.7201,48.7963,49.1776,354349.34174181,0
+WSO.US,D,20120302,000000,49.219,49.9776,48.8887,49.0814,377972.83471048,0
+WSO.US,D,20120305,000000,48.8927,49.3841,48.7197,49.2946,233075.29386212,0
+WSO.US,D,20120306,000000,48.7433,48.8661,47.5955,47.7134,265238.45312383,0
+WSO.US,D,20120307,000000,47.8795,48.3886,47.624,48.2519,151650.3084271,0
+WSO.US,D,20120308,000000,48.6804,48.6804,47.8795,48.0643,461604.98604036,0
+WSO.US,D,20120309,000000,47.904,48.7689,47.8795,48.591,327793.13687412,0
+WSO.US,D,20120312,000000,48.6028,49.3595,48.591,49.1648,274053.88795423,0
+WSO.US,D,20120313,000000,49.6042,49.8498,48.9556,49.844,451785.18388021,0
+WSO.US,D,20120314,000000,50.0572,51.7572,49.9933,51.0144,875690.27039426,0
+WSO.US,D,20120315,000000,51.095,51.1765,50.1535,50.7127,407667.3058851,0
+WSO.US,D,20120316,000000,50.7617,51.6423,50.6488,51.3003,457273.07953303,0
+WSO.US,D,20120319,000000,51.4645,51.6423,50.7617,50.8581,395524.33187712,0
+WSO.US,D,20120320,000000,50.5898,50.5898,49.5187,49.9127,298740.76882521,0
+WSO.US,D,20120321,000000,50.0061,50.2626,49.6042,50.0897,265836.79961815,0
+WSO.US,D,20120322,000000,49.7132,49.7132,48.7256,49.3162,178924.93612639,0
+WSO.US,D,20120323,000000,49.3585,49.9098,48.8297,49.8606,169996.54813126,0
+WSO.US,D,20120326,000000,50.296,50.4856,50.1603,50.354,276054.48184509,0
+WSO.US,D,20120327,000000,50.4394,50.7127,50.1987,50.2547,221365.8157837,0
+WSO.US,D,20120328,000000,50.3618,50.3766,49.6513,50.354,195387.60548875,0
+WSO.US,D,20120329,000000,49.9196,50.6173,49.8252,50.3422,240693.01810779,0
+WSO.US,D,20120330,000000,50.7491,51.0281,50.3422,50.6625,522720.78893527,0
+WSO.US,D,20120402,000000,50.7048,50.7805,50.1377,50.6989,363534.1639488,0
+WSO.US,D,20120403,000000,50.5554,51.0556,50.296,50.9642,429034.78834713,0
+WSO.US,D,20120404,000000,50.6812,50.9642,50.3854,50.7165,321442.31974652,0
+WSO.US,D,20120405,000000,50.6596,50.9721,50.6203,50.7461,270053.71776858,0
+WSO.US,D,20120409,000000,49.9501,50.58,49.7437,50.35,282893.74509051,0
+WSO.US,D,20120410,000000,50.3972,50.58,48.9065,49.3841,491746.18189356,0
+WSO.US,D,20120411,000000,49.8282,50.1702,49.1974,49.4735,398284.05244275,0
+WSO.US,D,20120412,000000,49.723,49.9973,49.3919,49.8351,392564.14488398,0
+WSO.US,D,20120413,000000,49.7093,49.9226,48.8593,48.9851,588923.55462796,0
+WSO.US,D,20120416,000000,49.3064,49.8351,48.9851,49.273,393625.49759414,0
+WSO.US,D,20120417,000000,49.4665,49.8194,48.9929,49.0224,981243.47645303,0
+WSO.US,D,20120418,000000,48.9438,49.2789,48.6686,49.0096,616432.22942537,0
+WSO.US,D,20120419,000000,49.0745,49.1678,48.0377,48.3227,394408.02897871,0
+WSO.US,D,20120420,000000,48.8593,50.7165,48.6863,50.3854,835232.68549449,0
+WSO.US,D,20120423,000000,49.5747,49.7762,48.6932,49.219,424324.3360985,0
+WSO.US,D,20120424,000000,49.3713,50.5299,49.2258,50.3432,760912.55588144,0
+WSO.US,D,20120425,000000,50.6743,50.922,50.5426,50.7235,337693.32912448,0
+WSO.US,D,20120426,000000,50.7373,51.1922,50.5869,51.0438,275115.24066439,0
+WSO.US,D,20120427,000000,51.1971,51.8742,50.7707,51.488,457206.93578791,0
+WSO.US,D,20120430,000000,51.3731,51.888,49.5029,49.6582,850211.69977399,0
+WSO.US,D,20120501,000000,50.0877,51.1303,49.556,50.3363,291594.191564,0
+WSO.US,D,20120502,000000,50.1437,51.1971,49.9098,51.146,472401.68043612,0
+WSO.US,D,20120503,000000,51.09,51.09,50.2891,50.5072,308894.34249919,0
+WSO.US,D,20120504,000000,50.1771,50.2822,49.5973,50.1643,378117.33335366,0
+WSO.US,D,20120507,000000,49.8734,50.9426,49.7692,50.1201,514201.47456379,0
+WSO.US,D,20120508,000000,49.7898,51.0742,49.7898,51.036,481713.70215296,0
+WSO.US,D,20120509,000000,50.5554,51.5588,50.5072,51.1726,609926.73769379,0
+WSO.US,D,20120510,000000,51.5244,51.6757,50.863,51.2551,331286.54421255,0
+WSO.US,D,20120511,000000,50.9986,51.6974,50.8954,51.036,413844.11408324,0
+WSO.US,D,20120514,000000,50.5712,50.9642,50.296,50.3923,412552.78465928,0
+WSO.US,D,20120515,000000,50.6596,50.6596,49.8478,49.9501,368220.19389154,0
+WSO.US,D,20120516,000000,50.0955,50.4876,49.5973,49.6366,231913.19914016,0
+WSO.US,D,20120517,000000,49.6582,49.6582,47.8038,47.8166,266336.43929282,0
+WSO.US,D,20120518,000000,47.7744,47.912,45.7814,45.8198,1459925.7598873,0
+WSO.US,D,20120521,000000,46.0644,47.5553,45.5593,47.5473,439891.52091154,0
+WSO.US,D,20120522,000000,47.5857,48.0377,47.4304,47.852,333701.29970747,0
+WSO.US,D,20120523,000000,47.4304,49.1069,47.3262,48.9929,398437.70945064,0
+WSO.US,D,20120524,000000,49.1974,49.4882,48.7433,49.4735,259817.71881222,0
+WSO.US,D,20120525,000000,49.4096,49.7516,49.0882,49.4882,307898.11593807,0
+WSO.US,D,20120529,000000,50.0189,50.9013,49.9098,50.6527,452862.81812764,0
+WSO.US,D,20120530,000000,50.1358,50.4188,49.3634,50.3854,653713.8969633,0
+WSO.US,D,20120531,000000,50.3864,51.089,49.786,50.8021,668196.32435638,0
+WSO.US,D,20120601,000000,48.8937,49.9973,48.8937,49.8872,675063.06269593,0
+WSO.US,D,20120604,000000,49.8734,50.2547,48.4514,48.7591,598378.03979582,0
+WSO.US,D,20120605,000000,48.5418,49.159,47.967,49.0636,704946.8067412,0
+WSO.US,D,20120606,000000,49.5678,50.7873,49.2926,50.7726,438652.0888876,0
+WSO.US,D,20120607,000000,51.0596,51.4517,50.4818,50.5387,480292.12043091,0
+WSO.US,D,20120608,000000,50.5426,50.7765,50.3216,50.7235,564289.58875307,0
+WSO.US,D,20120611,000000,51.0742,51.1392,49.9973,50.0631,368337.2174406,0
+WSO.US,D,20120612,000000,50.2754,50.7961,49.9629,50.6596,409917.21081526,0
+WSO.US,D,20120613,000000,50.6527,51.0144,49.8666,50.1437,251470.37817805,0
+WSO.US,D,20120614,000000,50.355,50.7893,49.5678,50.2321,386770.97040754,0
+WSO.US,D,20120615,000000,50.4582,50.7844,50.1141,50.5014,607878.31678722,0
+WSO.US,D,20120618,000000,50.3107,51.0144,50.011,50.8197,281381.59731745,0
+WSO.US,D,20120619,000000,51.1303,51.4743,50.9839,51.2109,499670.20255895,0
+WSO.US,D,20120620,000000,51.2915,51.3435,50.5633,50.7019,223833.48627472,0
+WSO.US,D,20120621,000000,50.7599,50.9013,49.4951,49.6425,263281.61586435,0
+WSO.US,D,20120622,000000,49.7988,50.237,49.6543,50.1584,450658.70502101,0
+WSO.US,D,20120625,000000,49.5118,49.6199,48.2923,48.5074,237782.69332251,0
+WSO.US,D,20120626,000000,48.6804,49.4882,48.3149,49.1904,227018.56200127,0
+WSO.US,D,20120627,000000,49.6287,50.1987,49.6199,49.9845,281931.09919999,0
+WSO.US,D,20120628,000000,49.6474,50.6075,49.2258,50.6075,327384.06325045,0
+WSO.US,D,20120629,000000,51.5293,51.5293,50.7019,50.9377,546548.81871577,0
+WSO.US,D,20120702,000000,50.7599,51.4419,50.3776,51.1775,390944.13192658,0
+WSO.US,D,20120703,000000,51.2423,53.0849,51.1008,53.0515,303277.21214437,0
+WSO.US,D,20120705,000000,53.0456,53.8986,52.7105,53.7208,776873.55037697,0
+WSO.US,D,20120706,000000,53.1488,53.479,52.9464,53.25,240209.65997038,0
+WSO.US,D,20120709,000000,52.9936,53.5222,52.8687,53.5163,378730.94378917,0
+WSO.US,D,20120710,000000,53.8151,54.4912,52.4756,52.7645,423844.03074933,0
+WSO.US,D,20120711,000000,52.8687,52.9592,51.4291,51.9981,346213.66109204,0
+WSO.US,D,20120712,000000,51.887,52.7105,51.1303,52.3912,299176.29994693,0
+WSO.US,D,20120713,000000,52.6673,54.332,52.3361,54.3232,417937.90310813,0
+WSO.US,D,20120716,000000,54.0243,54.3595,53.1547,53.8092,308078.23044401,0
+WSO.US,D,20120717,000000,54.276,54.442,53.479,54.157,402317.803299,0
+WSO.US,D,20120718,000000,53.9753,55.0612,53.9753,54.8587,650427.06162888,0
+WSO.US,D,20120719,000000,54.9854,55.7441,54.5541,55.1319,343552.64734605,0
+WSO.US,D,20120720,000000,54.8076,55.3776,54.3232,54.7005,365043.25893362,0
+WSO.US,D,20120723,000000,53.7394,55.2635,53.4121,54.7191,376628.59029042,0
+WSO.US,D,20120724,000000,54.7191,54.7191,52.4924,52.6269,705409.81295703,0
+WSO.US,D,20120725,000000,47.3066,48.9939,44.6296,46.2109,2659214.636119,0
+WSO.US,D,20120726,000000,46.8427,47.8805,46.2237,46.9774,1074130.6641194,0
+WSO.US,D,20120727,000000,46.9774,47.5837,46.6423,47.2182,845141.01851348,0
+WSO.US,D,20120730,000000,47.1768,47.6073,46.9774,47.115,640666.28004131,0
+WSO.US,D,20120731,000000,46.8427,47.4412,46.55,47.282,488630.30270036,0
+WSO.US,D,20120801,000000,47.3361,47.6348,46.6855,46.8713,667812.69063469,0
+WSO.US,D,20120802,000000,46.8575,48.1035,46.5734,47.9434,753348.76422793,0
+WSO.US,D,20120803,000000,48.6686,49.2838,48.1497,49.0342,587357.47426273,0
+WSO.US,D,20120806,000000,49.159,49.5235,48.4318,48.478,327924.40676828,0
+WSO.US,D,20120807,000000,48.8053,49.4587,48.7511,49.3044,300337.3770728,0
+WSO.US,D,20120808,000000,49.3202,49.7584,48.8553,49.5491,460203.75623989,0
+WSO.US,D,20120809,000000,49.4381,49.7172,48.8485,49.556,384667.59931271,0
+WSO.US,D,20120810,000000,49.3261,49.9471,48.9015,49.786,441386.36955125,0
+WSO.US,D,20120813,000000,49.8498,50.2183,49.1728,50.0661,483707.17287126,0
+WSO.US,D,20120814,000000,50.1839,51.3111,50.1584,50.7255,453396.03847291,0
+WSO.US,D,20120815,000000,50.6557,50.7815,50.2675,50.6694,222342.70801931,0
+WSO.US,D,20120816,000000,50.5456,51.7426,50.405,51.5706,335127.96940991,0
+WSO.US,D,20120817,000000,51.5814,52.5857,51.2639,52.5149,420279.39168539,0
+WSO.US,D,20120820,000000,52.5149,52.7429,51.9312,52.5425,504205.62828203,0
+WSO.US,D,20120821,000000,52.5896,53.4181,52.3764,52.5788,518649.38702411,0
+WSO.US,D,20120822,000000,52.6043,52.6043,51.7012,51.8742,291713.25030522,0
+WSO.US,D,20120823,000000,51.9519,51.9921,51.3111,51.601,284357.04825179,0
+WSO.US,D,20120824,000000,51.5814,52.6113,51.5214,51.9981,218133.93063752,0
+WSO.US,D,20120827,000000,52.1464,52.5719,51.7484,51.9597,242646.80257904,0
+WSO.US,D,20120828,000000,51.9597,52.8441,51.8212,52.2349,276144.03030002,0
+WSO.US,D,20120829,000000,52.2968,52.8746,51.8939,52.4314,223175.10161175,0
+WSO.US,D,20120830,000000,52.2526,52.5149,51.9243,52.2231,345987.75476255,0
+WSO.US,D,20120831,000000,52.7429,53.1783,52.1533,52.5149,201012.8766122,0
+WSO.US,D,20120904,000000,52.5149,52.8835,51.7554,52.5975,358006.58204891,0
+WSO.US,D,20120905,000000,52.5149,53.2667,52.3912,52.9532,402730.94730698,0
+WSO.US,D,20120906,000000,53.1547,54.5393,53.1547,54.4342,456475.28420728,0
+WSO.US,D,20120907,000000,54.6445,54.6671,53.9546,54.2818,442928.0276106,0
+WSO.US,D,20120910,000000,54.1865,54.4145,53.5163,53.588,247463.08481986,0
+WSO.US,D,20120911,000000,53.6676,54.1787,53.4181,53.7208,268193.55213658,0
+WSO.US,D,20120912,000000,53.7394,54.7329,53.7394,54.1787,288325.67295899,0
+WSO.US,D,20120913,000000,54.3458,55.0198,53.4544,54.2956,363258.39541146,0
+WSO.US,D,20120914,000000,54.5128,55.3845,54.3595,54.6936,355490.06694611,0
+WSO.US,D,20120917,000000,54.5472,54.8666,54.1944,54.5315,168122.13615416,0
+WSO.US,D,20120918,000000,54.442,54.7064,53.9635,54.2888,246838.28082749,0
+WSO.US,D,20120919,000000,54.2681,55.1957,54.2681,54.8882,236228.82411023,0
+WSO.US,D,20120920,000000,54.5953,55.1113,54.2062,54.442,369083.11536634,0
+WSO.US,D,20120921,000000,55.0768,55.4424,54.3526,54.7614,845473.77243124,0
+WSO.US,D,20120924,000000,54.4833,54.4833,53.588,53.8239,313685.18483804,0
+WSO.US,D,20120925,000000,54.0175,55.3059,53.6676,53.7797,471597.77953389,0
+WSO.US,D,20120926,000000,53.8318,53.9841,52.7587,52.8835,359741.58336322,0
+WSO.US,D,20120927,000000,53.1851,53.25,52.4462,52.6476,526731.1350817,0
+WSO.US,D,20120928,000000,52.401,53.0004,52.3106,52.7429,365698.59080835,0
+WSO.US,D,20121001,000000,53.5163,54.2347,53.0584,53.4455,757918.7882177,0
+WSO.US,D,20121002,000000,53.7345,54.1345,53.2225,53.5281,533714.89697031,0
+WSO.US,D,20121003,000000,53.8092,54.8125,53.5733,54.7133,551857.61745872,0
+WSO.US,D,20121004,000000,54.7329,55.6448,54.5265,55.465,516236.66672134,0
+WSO.US,D,20121005,000000,55.6586,55.9102,55.2783,55.7598,405970.97322179,0
+WSO.US,D,20121008,000000,55.6872,55.8129,54.9658,55.2183,390577.79733822,0
+WSO.US,D,20121009,000000,55.1732,55.1732,53.4633,54.0175,784642.89643839,0
+WSO.US,D,20121010,000000,53.9909,54.8724,53.6304,53.7532,656060.47352095,0
+WSO.US,D,20121011,000000,53.8121,54.0234,51.4723,51.8418,1009213.1222741,0
+WSO.US,D,20121012,000000,52.0029,52.3676,51.09,51.3819,470928.20131406,0
+WSO.US,D,20121015,000000,51.2551,51.7632,51.1529,51.5715,332721.35468361,0
+WSO.US,D,20121016,000000,51.4123,51.9529,51.1942,51.8182,477935.36791248,0
+WSO.US,D,20121017,000000,51.6974,53.1222,51.6974,52.8736,414451.61894226,0
+WSO.US,D,20121018,000000,52.8009,53.4711,52.2604,52.4924,369427.06284096,0
+WSO.US,D,20121019,000000,52.3744,52.4737,51.3209,51.606,581581.59891962,0
+WSO.US,D,20121022,000000,51.7484,52.6289,51.5018,51.8025,274437.52167592,0
+WSO.US,D,20121023,000000,51.4645,51.6305,50.977,51.3514,440569.23990001,0
+WSO.US,D,20121024,000000,51.6757,51.6757,51.0576,51.3435,486493.35093494,0
+WSO.US,D,20121025,000000,49.9118,50.8581,48.6745,50.6763,1009273.1604428,0
+WSO.US,D,20121026,000000,50.7943,51.3671,50.6596,50.9918,655305.4172305,0
+WSO.US,D,20121031,000000,51.4211,52.0579,51.0576,51.3003,392169.31760542,0
+WSO.US,D,20121101,000000,51.3003,53.4525,50.9456,53.249,485126.71940115,0
+WSO.US,D,20121102,000000,53.5674,53.5674,52.2899,52.3361,265504.04570039,0
+WSO.US,D,20121105,000000,52.3508,53.3109,52.1847,53.1989,195383.53510443,0
+WSO.US,D,20121106,000000,53.4868,53.646,52.8894,53.2195,364301.4313922,0
+WSO.US,D,20121107,000000,52.5887,53.7532,52.2231,53.139,502598.84407365,0
+WSO.US,D,20121108,000000,53.1606,53.3945,52.0579,52.5375,333778.63700946,0
+WSO.US,D,20121109,000000,52.228,53.4868,51.8683,52.2604,240503.74523715,0
+WSO.US,D,20121112,000000,52.2752,54.0863,52.2673,53.0416,467403.2484972,0
+WSO.US,D,20121113,000000,52.9051,53.6539,52.4992,52.57,289201.82318281,0
+WSO.US,D,20121114,000000,52.6437,53.1783,51.7878,51.826,345651.94805656,0
+WSO.US,D,20121115,000000,51.6433,51.9695,51.2394,51.5303,309876.3227152,0
+WSO.US,D,20121116,000000,51.3769,52.6358,51.09,52.57,324430.99942987,0
+WSO.US,D,20121119,000000,53.2736,54.1069,53.2657,54.046,296481.70553034,0
+WSO.US,D,20121120,000000,53.875,54.5501,53.6382,53.9173,383384.41065738,0
+WSO.US,D,20121121,000000,54.0017,54.2268,53.6686,53.9251,167920.65213056,0
+WSO.US,D,20121123,000000,54.0017,54.671,53.6608,54.6563,76734.885107967,0
+WSO.US,D,20121126,000000,54.5265,54.558,53.3423,53.8671,234817.41834897,0
+WSO.US,D,20121127,000000,53.9429,54.0991,53.3631,53.3689,295817.2152909,0
+WSO.US,D,20121128,000000,53.1861,53.8957,52.3578,53.6382,311759.89305701,0
+WSO.US,D,20121129,000000,53.9713,54.4292,53.2363,53.9429,227964.92635452,0
+WSO.US,D,20121130,000000,53.9781,54.3232,53.6784,53.8062,214512.30619318,0
+WSO.US,D,20121203,000000,54.1276,54.1276,53.2736,53.3423,189045.94672585,0
+WSO.US,D,20121204,000000,53.3267,54.1413,53.0849,53.9487,137586.1130224,0
+WSO.US,D,20121205,000000,53.9556,54.1502,53.139,53.6539,148316.66367304,0
+WSO.US,D,20121206,000000,53.3945,54.0381,53.3179,53.9556,235172.55938046,0
+WSO.US,D,20121207,000000,53.9556,54.0381,53.0416,53.139,145035.93391508,0
+WSO.US,D,20121210,000000,53.0986,53.4151,52.6947,53.027,382741.2899356,0
+WSO.US,D,20121211,000000,53.4377,54.0529,53.1448,53.9781,262020.81432276,0
+WSO.US,D,20121212,000000,54.2789,55.126,53.9487,54.3919,315461.90759158,0
+WSO.US,D,20121213,000000,54.385,54.6159,53.9959,54.046,239404.74147207,0
+WSO.US,D,20121214,000000,53.7384,54.5039,53.5134,54.332,357161.97730353,0
+WSO.US,D,20121217,000000,54.4597,54.6385,54.0381,54.5413,304653.00204287,0
+WSO.US,D,20121218,000000,54.7133,56.4693,54.6081,56.3868,344554.97948364,0
+WSO.US,D,20121219,000000,56.3868,57.2595,56.1333,56.4035,278535.38108513,0
+WSO.US,D,20121220,000000,56.3348,57.3951,56.3348,57.1917,296880.60319321,0
+WSO.US,D,20121221,000000,56.8084,57.1327,56.1638,56.9342,985621.17478391,0
+WSO.US,D,20121224,000000,56.6895,56.6895,56.201,56.3504,72792.717898809,0
+WSO.US,D,20121226,000000,56.2738,56.5617,55.8915,55.9455,157808.79989581,0
+WSO.US,D,20121227,000000,55.8316,56.0802,55.0768,55.6066,188364.15735307,0
+WSO.US,D,20121228,000000,55.3609,55.8993,55.2046,55.2193,110947.48287232,0
+WSO.US,D,20121231,000000,55.0926,56.5097,54.9766,56.2158,241244.55518249,0
+WSO.US,D,20130102,000000,57.6643,57.9179,57.1749,57.8815,320724.91451098,0
+WSO.US,D,20130103,000000,58.0908,58.7846,57.8059,58.2952,217030.85648814,0
+WSO.US,D,20130104,000000,58.5586,58.8662,58.2442,58.5341,191521.75798549,0
+WSO.US,D,20130107,000000,58.0997,58.6382,57.8677,58.1872,249422.97486757,0
+WSO.US,D,20130108,000000,58.136,58.363,57.2063,57.7105,281836.46276467,0
+WSO.US,D,20130109,000000,58.0171,58.1448,57.7243,58.024,246787.40102356,0
+WSO.US,D,20130110,000000,58.422,58.422,57.3253,57.7833,196665.70616369,0
+WSO.US,D,20130111,000000,57.1995,57.1995,55.2999,55.9535,849088.27370303,0
+WSO.US,D,20130114,000000,55.9535,56.7357,55.6744,56.4782,443917.13099916,0
+WSO.US,D,20130115,000000,55.5397,56.5991,55.5397,56.201,267780.4081286,0
+WSO.US,D,20130116,000000,56.0605,56.4183,55.5604,55.638,255343.34885387,0
+WSO.US,D,20130117,000000,55.9819,56.8084,55.6006,56.6816,207105.2243358,0
+WSO.US,D,20130118,000000,56.6413,57.3636,56.2738,57.1503,283422.89505146,0
+WSO.US,D,20130122,000000,57.1749,57.4236,56.3348,57.2841,279076.74219904,0
+WSO.US,D,20130123,000000,57.3253,57.7537,56.5077,56.5883,362279.46798368,0
+WSO.US,D,20130124,000000,56.4163,57.3165,56.4163,56.9204,521148.60299357,0
+WSO.US,D,20130125,000000,57.1091,57.4776,56.3465,56.943,364785.80712569,0
+WSO.US,D,20130128,000000,57.2063,57.682,56.9509,57.4167,370623.7558296,0
+WSO.US,D,20130129,000000,57.4088,57.8903,57.2663,57.4472,327491.9284348,0
+WSO.US,D,20130130,000000,57.4236,57.6742,56.6473,56.9342,475681.392598,0
+WSO.US,D,20130131,000000,57.4992,57.4992,56.5587,56.7406,690132.64302644,0
+WSO.US,D,20130201,000000,57.1091,57.3803,56.7612,57.1503,538871.05630145,0
+WSO.US,D,20130204,000000,56.7249,56.8526,55.8198,56.317,336810.05572811,0
+WSO.US,D,20130205,000000,56.6403,57.0098,56.1991,56.2326,306359.51066697,0
+WSO.US,D,20130206,000000,56.0841,56.777,56.0841,56.6473,346382.58204111,0
+WSO.US,D,20130207,000000,56.6561,56.6561,55.4257,55.8591,339267.55025835,0
+WSO.US,D,20130208,000000,56.0478,56.6865,56.0478,56.5215,137461.96630078,0
+WSO.US,D,20130211,000000,56.6473,56.6473,56.0399,56.2984,165033.73205509,0
+WSO.US,D,20130212,000000,56.4163,56.831,55.9908,56.7986,293006.61492134,0
+WSO.US,D,20130213,000000,56.9204,57.6574,56.7435,57.2879,300679.28935527,0
+WSO.US,D,20130214,000000,56.6639,58.6765,56.1038,58.4417,340196.61547827,0
+WSO.US,D,20130215,000000,58.6353,59.7123,58.5468,59.5846,355240.75590681,0
+WSO.US,D,20130219,000000,59.5266,60.4041,59.4264,59.9501,360251.39899868,0
+WSO.US,D,20130220,000000,59.8351,60.0228,58.5291,58.6284,225962.2972715,0
+WSO.US,D,20130221,000000,58.4573,58.6421,57.7321,57.9444,268488.65499943,0
+WSO.US,D,20130222,000000,58.1321,59.0824,58.1321,58.815,256822.9335524,0
+WSO.US,D,20130225,000000,59.0499,59.0824,57.2841,57.2968,174178.868015,0
+WSO.US,D,20130226,000000,57.7262,58.4859,57.3165,57.8757,157961.43930763,0
+WSO.US,D,20130227,000000,57.8167,59.4264,57.7371,59.0578,289240.49183381,0
+WSO.US,D,20130228,000000,59.0578,59.4578,58.6353,58.6353,177294.7472082,0
+WSO.US,D,20130301,000000,58.1566,58.6981,57.2968,58.2913,410555.24355665,0
+WSO.US,D,20130304,000000,58.0948,58.5547,57.5602,58.4573,190302.67788313,0
+WSO.US,D,20130305,000000,58.9458,59.555,58.7178,59.1403,299203.77504105,0
+WSO.US,D,20130306,000000,59.1945,59.7673,59.1403,59.4352,271203.60133759,0
+WSO.US,D,20130307,000000,59.2829,60.2262,59.2829,60.0523,250386.63835417,0
+WSO.US,D,20130308,000000,60.3697,61.0841,60.1516,61.0557,221888.86016819,0
+WSO.US,D,20130311,000000,60.8572,61.7711,60.4779,60.805,197643.61599539,0
+WSO.US,D,20130312,000000,60.6174,60.7372,59.8489,60.4847,142788.06417707,0
+WSO.US,D,20130313,000000,60.4425,61.3495,60.4041,60.7372,151656.41400357,0
+WSO.US,D,20130314,000000,60.8974,61.4536,60.7688,61.3249,169920.22842535,0
+WSO.US,D,20130315,000000,61.4074,62.0776,61.3692,62.0118,531075.25274198,0
+WSO.US,D,20130318,000000,62.3273,63.1921,61.8821,62.0324,292911.978486,0
+WSO.US,D,20130319,000000,62.1002,62.4235,61.3996,62.2516,250937.15783278,0
+WSO.US,D,20130320,000000,62.688,63.6421,62.2732,63.4416,577666.9068046,0
+WSO.US,D,20130321,000000,63.0113,63.8397,62.8923,63.1803,444233.60337966,0
+WSO.US,D,20130322,000000,63.252,63.2972,62.802,63.1479,477611.77235943,0
+WSO.US,D,20130325,000000,63.3228,63.5773,62.1936,62.5906,193181.45718997,0
+WSO.US,D,20130326,000000,63.0437,63.1921,62.513,63.0575,216557.6743115,0
+WSO.US,D,20130327,000000,62.4865,62.9601,62.0649,62.8304,202820.12724809,0
+WSO.US,D,20130328,000000,62.9523,63.6147,62.5277,63.3856,239437.30454659,0
+WSO.US,D,20130401,000000,63.0791,63.4731,62.0423,62.4305,163762.7545527,0
+WSO.US,D,20130402,000000,62.7646,63.0879,61.6945,62.0118,274977.86519375,0
+WSO.US,D,20130403,000000,62.3273,62.4235,60.6478,60.7146,283884.88367123,0
+WSO.US,D,20130404,000000,60.8974,61.2571,60.581,61.1185,206723.62580626,0
+WSO.US,D,20130405,000000,60.1054,61.9008,59.8548,61.8339,291973.75490138,0
+WSO.US,D,20130408,000000,62.0324,62.569,61.5824,62.4865,220222.03779116,0
+WSO.US,D,20130409,000000,62.569,62.569,61.4458,61.8231,177549.14622789,0
+WSO.US,D,20130410,000000,62.1219,62.7784,61.9273,62.6192,152547.82816856,0
+WSO.US,D,20130411,000000,62.7478,63.5252,61.8467,62.4235,451584.7174527,0
+WSO.US,D,20130412,000000,62.0098,62.0404,60.8198,61.5726,228001.55981337,0
+WSO.US,D,20130415,000000,61.1883,61.4428,58.6529,58.7011,384450.85134794,0
+WSO.US,D,20130416,000000,59.3025,60.356,59.3025,60.2341,425134.34257721,0
+WSO.US,D,20130417,000000,59.5816,59.6897,58.2254,59.5678,343193.43593025,0
+WSO.US,D,20130418,000000,59.6209,61.9185,59.6209,60.6567,415766.35307604,0
+WSO.US,D,20130419,000000,60.7786,61.3062,60.068,61.1401,319391.86364779,0
+WSO.US,D,20130422,000000,61.436,61.889,60.8778,61.661,248375.86850252,0
+WSO.US,D,20130423,000000,61.9185,62.3715,61.5156,62.1445,251527.36355847,0
+WSO.US,D,20130424,000000,62.513,63.0113,62.003,62.5975,348720.00023405,0
+WSO.US,D,20130425,000000,62.8068,63.7395,62.6978,62.9671,223777.51849039,0
+WSO.US,D,20130426,000000,62.9533,63.1655,62.2329,62.856,181115.82048399,0
+WSO.US,D,20130429,000000,63.1488,63.7011,62.9906,63.4751,119428.12859281,0
+WSO.US,D,20130430,000000,63.4446,63.7581,62.9965,63.7315,227326.89361314,0
+WSO.US,D,20130501,000000,63.4446,63.6845,61.4508,62.4619,477962.8430066,0
+WSO.US,D,20130502,000000,62.7558,63.7089,62.6722,63.1744,137712.29493616,0
+WSO.US,D,20130503,000000,63.6303,64.8843,63.4751,64.675,276514.4352727,0
+WSO.US,D,20130506,000000,64.7782,65.0897,64.1767,64.6514,287308.07688022,0
+WSO.US,D,20130507,000000,64.7693,65.2794,64.1836,65.1064,146027.07249581,0
+WSO.US,D,20130508,000000,64.9865,65.5957,64.7624,65.4651,123356.04945686,0
+WSO.US,D,20130509,000000,65.4228,65.6017,64.8361,64.9079,105311.01819202,0
+WSO.US,D,20130510,000000,65.0828,65.2351,64.8027,65.1575,112116.70076684,0
+WSO.US,D,20130513,000000,65.1359,65.3688,64.501,64.8283,121425.66969544,0
+WSO.US,D,20130514,000000,64.8921,65.6095,64.8705,65.582,137304.23890858,0
+WSO.US,D,20130515,000000,65.4169,65.8316,65.241,65.7039,122398.49154674,0
+WSO.US,D,20130516,000000,65.6095,66.1186,65.1221,65.6253,168762.20408771,0
+WSO.US,D,20130517,000000,66.0488,66.9421,65.81,66.7907,163725.10349779,0
+WSO.US,D,20130520,000000,66.6158,67.2948,66.4478,66.6768,121484.69026801,0
+WSO.US,D,20130521,000000,66.5628,67.5435,66.4478,67.343,113160.75434365,0
+WSO.US,D,20130522,000000,67.3263,68.2835,65.7579,66.207,143148.29318896,0
+WSO.US,D,20130523,000000,66.0852,67.3116,65.9968,66.721,228473.72439391,0
+WSO.US,D,20130524,000000,66.2001,66.5628,65.4896,66.2915,78695.792751759,0
+WSO.US,D,20130528,000000,67.1494,67.4717,65.7579,66.2297,150648.99388558,0
+WSO.US,D,20130529,000000,65.753,66.1255,64.8027,65.5879,104397.21691328,0
+WSO.US,D,20130530,000000,65.5113,65.8886,65.1427,65.6725,242747.54459083,0
+WSO.US,D,20130531,000000,65.2076,66.7288,65.2076,65.8926,181814.90899011,0
+WSO.US,D,20130603,000000,65.8964,66.6444,65.3688,66.4321,463631.01983319,0
+WSO.US,D,20130604,000000,66.4724,66.8487,64.6288,65.2253,155043.99134979,0
+WSO.US,D,20130605,000000,65.1486,65.2646,63.822,63.9625,181303.05816248,0
+WSO.US,D,20130606,000000,63.9488,64.4706,63.362,64.0765,168590.23035039,0
+WSO.US,D,20130607,000000,64.4775,64.7624,63.765,64.5148,125067.64606135,0
+WSO.US,D,20130610,000000,64.844,64.9403,64.16,64.5522,106149.51736093,0
+WSO.US,D,20130611,000000,63.6087,64.6582,62.7046,64.3881,209658.37289744,0
+WSO.US,D,20130612,000000,64.7566,65.1427,63.7395,63.8888,108018.84135763,0
+WSO.US,D,20130613,000000,63.8888,65.81,63.4515,65.6725,138655.60650119,0
+WSO.US,D,20130614,000000,65.5761,65.9584,64.5678,64.8991,124569.02398276,0
+WSO.US,D,20130617,000000,65.2253,65.4169,64.1463,65.1221,238923.41852681,0
+WSO.US,D,20130618,000000,65.2872,66.1117,64.8027,65.6891,156227.45558941,0
+WSO.US,D,20130619,000000,65.7845,66.035,64.8194,64.8843,208491.19019508,0
+WSO.US,D,20130620,000000,64.2072,64.2072,62.4914,62.6978,334708.71982546,0
+WSO.US,D,20130621,000000,62.9297,62.9297,60.7706,61.6394,667651.91045424,0
+WSO.US,D,20130624,000000,60.8002,61.6747,60.1654,61.4428,295686.96299282,0
+WSO.US,D,20130625,000000,62.2182,62.4001,61.3358,62.3165,209186.20831689,0
+WSO.US,D,20130626,000000,63.0113,63.2776,61.7367,61.8055,241364.63151978,0
+WSO.US,D,20130627,000000,62.2182,63.5203,62.0836,63.2216,146175.6415233,0
+WSO.US,D,20130628,000000,63.1577,64.1011,62.4471,63.4122,791314.25633081,0
+WSO.US,D,20130701,000000,63.3434,65.2037,63.3434,65.0297,144393.83078937,0
+WSO.US,D,20130702,000000,64.9943,65.7933,64.1767,64.6356,172569.03101838,0
+WSO.US,D,20130703,000000,64.5394,65.5358,63.9055,65.241,117450.93941176,0
+WSO.US,D,20130705,000000,65.7845,66.5382,65.0013,66.4881,145458.23628777,0
+WSO.US,D,20130708,000000,66.7662,66.7662,65.4454,66.0566,155724.76312649,0
+WSO.US,D,20130709,000000,66.4252,67.3931,65.9132,67.3646,262493.99649938,0
+WSO.US,D,20130710,000000,67.0551,67.4993,66.4478,66.8713,130614.56228674,0
+WSO.US,D,20130711,000000,69.0284,69.3134,67.9542,68.6579,201774.03847911,0
+WSO.US,D,20130712,000000,68.5458,71.213,68.5458,71.1372,464849.08233948,0
+WSO.US,D,20130715,000000,71.0754,71.4763,70.0612,70.3422,179372.67840105,0
+WSO.US,D,20130716,000000,70.2067,70.3874,68.6893,69.6819,328985.75947844,0
+WSO.US,D,20130717,000000,69.9718,70.7441,69.166,70.7441,351358.62686631,0
+WSO.US,D,20130718,000000,71.1756,71.3112,69.9148,70.9938,409407.3951798,0
+WSO.US,D,20130719,000000,71.5156,71.947,70.8081,71.9106,350634.09845822,0
+WSO.US,D,20130722,000000,72.2487,72.4088,71.4469,71.7338,226336.77262849,0
+WSO.US,D,20130723,000000,71.8635,71.8635,71.0901,71.3751,268488.65499943,0
+WSO.US,D,20130724,000000,71.7102,71.7102,70.416,70.5358,166067.60967112,0
+WSO.US,D,20130725,000000,70.2577,70.7137,69.6593,70.3963,251603.68326438,0
+WSO.US,D,20130726,000000,69.9226,70.8228,69.8224,70.3963,195727.48257906,0
+WSO.US,D,20130729,000000,70.356,70.5692,69.5295,69.9718,152987.42967459,0
+WSO.US,D,20130730,000000,70.2577,70.5692,69.6219,69.8824,244599.5694542,0
+WSO.US,D,20130731,000000,69.9148,71.2886,69.6593,70.7049,235253.96706676,0
+WSO.US,D,20130801,000000,71.5235,73.9321,71.267,72.2487,552950.51564732,0
+WSO.US,D,20130802,000000,72.0679,72.2959,71.7338,71.9677,197920.40212881,0
+WSO.US,D,20130805,000000,71.8714,71.8714,71.1588,71.4605,148163.00666514,0
+WSO.US,D,20130806,000000,71.3024,71.7976,69.9394,70.6597,237945.50869511,0
+WSO.US,D,20130807,000000,70.4542,70.5928,69.5531,69.8096,219985.95550088,0
+WSO.US,D,20130808,000000,70.1673,70.7658,69.5601,70.2725,107393.01976918,0
+WSO.US,D,20130809,000000,70.0533,70.53,69.3556,69.9295,138876.42485028,0
+WSO.US,D,20130812,000000,69.5601,70.53,69.5601,70.1005,107710.50974575,0
+WSO.US,D,20130813,000000,70.1673,70.5447,69.2288,70.1615,71266.323780652,0
+WSO.US,D,20130814,000000,70.0455,70.0455,68.8033,69.1571,84268.148879109,0
+WSO.US,D,20130815,000000,68.3415,69.1571,67.231,68.4319,129269.30027061,0
+WSO.US,D,20130816,000000,67.7882,69.1934,67.7882,68.1459,130834.36303975,0
+WSO.US,D,20130819,000000,68.1459,68.4564,67.3126,67.4305,152582.42643525,0
+WSO.US,D,20130820,000000,67.4924,68.425,67.2506,68.2049,110615.74655065,0
+WSO.US,D,20130821,000000,67.858,68.4564,67.0138,67.1278,106843.51788665,0
+WSO.US,D,20130822,000000,67.3578,68.9223,67.3578,68.8663,114277.05724207,0
+WSO.US,D,20130823,000000,68.9301,69.4617,67.9936,68.1223,130663.40689851,0
+WSO.US,D,20130826,000000,68.1518,69.2632,67.6064,68.4093,130884.22524761,0
+WSO.US,D,20130827,000000,67.7499,68.4014,66.0822,66.153,140073.11783892,0
+WSO.US,D,20130828,000000,66.0232,66.8409,66.0232,66.1903,94089.986231407,0
+WSO.US,D,20130829,000000,66.3102,69.6219,66.1835,69.4853,343178.17198906,0
+WSO.US,D,20130830,000000,69.3929,69.7605,67.8727,68.0201,337911.09468534,0
+WSO.US,D,20130903,000000,68.8397,69.1758,65.8778,66.9431,343572.99926763,0
+WSO.US,D,20130904,000000,67.0138,68.197,66.8851,68.1381,166371.87089867,0
+WSO.US,D,20130905,000000,68.0663,68.6893,67.742,67.8727,102427.15090478,0
+WSO.US,D,20130906,000000,68.0319,69.2564,66.7662,68.3031,133506.5703426,0
+WSO.US,D,20130909,000000,68.6441,69.9718,68.6441,69.3202,156718.95449545,0
+WSO.US,D,20130910,000000,69.7172,70.6675,69.7172,70.5142,133533.02784065,0
+WSO.US,D,20130911,000000,70.53,70.53,69.5365,69.7605,140388.57262333,0
+WSO.US,D,20130912,000000,69.7684,70.9014,69.4617,70.2105,154002.99056121,0
+WSO.US,D,20130913,000000,70.4032,70.7747,69.222,69.8312,134403.072488,0
+WSO.US,D,20130916,000000,71.1442,71.4517,69.1208,69.3487,320574.31029132,0
+WSO.US,D,20130917,000000,69.3487,69.8038,69.0451,69.6003,140505.59617239,0
+WSO.US,D,20130918,000000,69.5295,71.1982,68.9075,71.1078,256012.92707369,0
+WSO.US,D,20130919,000000,71.606,71.9038,70.3255,70.8591,251223.10233091,0
+WSO.US,D,20130920,000000,70.8591,71.2414,70.1359,70.1359,727088.67981917,0
+WSO.US,D,20130923,000000,70.244,70.2971,69.5365,69.8096,179152.87764803,0
+WSO.US,D,20130924,000000,70.1673,71.2483,69.905,70.1427,215317.22469148,0
+WSO.US,D,20130925,000000,70.2813,70.8021,69.5531,69.5757,143713.05901268,0
+WSO.US,D,20130926,000000,70.9142,71.773,70.469,71.2748,436289.23079269,0
+WSO.US,D,20130927,000000,71.1284,71.3417,70.6056,71.0076,149233.51774002,0
+WSO.US,D,20130930,000000,70.0533,71.9598,70.0533,71.4026,262870.50704853,0
+WSO.US,D,20131001,000000,71.0616,71.9313,70.7569,71.1894,553050.24006304,0
+WSO.US,D,20131002,000000,70.7913,71.3554,70.1359,71.205,247709.34307092,0
+WSO.US,D,20131003,000000,71.2748,71.9775,69.8038,70.9623,384066.20003016,0
+WSO.US,D,20131004,000000,70.8827,71.6149,70.1968,71.4685,259681.36093766,0
+WSO.US,D,20131007,000000,70.9387,71.8458,70.416,71.5913,556518.20749949,0
+WSO.US,D,20131008,000000,71.888,71.9549,71.0076,71.5293,530804.57218503,0
+WSO.US,D,20131009,000000,71.718,71.718,70.3629,70.6439,527203.29966225,0
+WSO.US,D,20131010,000000,71.5343,72.5622,71.3446,72.0139,267492.42843831,0
+WSO.US,D,20131011,000000,71.9932,73.3995,71.9451,73.3435,194607.10929633,0
+WSO.US,D,20131014,000000,72.8659,73.3021,72.4482,72.8128,281353.10462725,0
+WSO.US,D,20131015,000000,72.455,73.0024,71.2002,71.7956,402740.10567169,0
+WSO.US,D,20131016,000000,68.6658,72.0139,68.485,71.4635,700631.18177112,0
+WSO.US,D,20131017,000000,70.9397,71.6257,70.6361,71.0488,563750.26283132,0
+WSO.US,D,20131018,000000,71.6257,72.4404,71.2925,72.2713,330209.9275612,0
+WSO.US,D,20131021,000000,72.3322,72.5966,71.4369,72.0747,290336.44281064,0
+WSO.US,D,20131022,000000,72.3401,73.1096,72.3401,73.08,314648.84832464,0
+WSO.US,D,20131023,000000,72.8128,73.4437,72.5474,73.145,333569.01221723,0
+WSO.US,D,20131024,000000,73.4083,73.8604,72.8511,73.6736,227712.56252699,0
+WSO.US,D,20131025,000000,73.938,73.938,73.2609,73.8171,164529.00440002,0
+WSO.US,D,20131028,000000,73.657,73.7248,72.9474,73.3749,187899.11594507,0
+WSO.US,D,20131029,000000,73.5812,74.1827,73.1292,74.1434,219290.93737908,0
+WSO.US,D,20131030,000000,74.4156,74.6475,72.7971,72.8806,377804.93135748,0
+WSO.US,D,20131031,000000,73.1921,73.3749,72.0433,72.4846,240392.82726455,0
+WSO.US,D,20131101,000000,72.4748,72.8659,71.4065,72.2782,253831.2010808,0
+WSO.US,D,20131104,000000,72.6153,74.0765,72.1515,73.938,227551.78234654,0
+WSO.US,D,20131105,000000,73.3995,73.5881,72.6595,73.145,224343.30191018,0
+WSO.US,D,20131106,000000,73.771,73.771,72.4914,72.515,175744.94838023,0
+WSO.US,D,20131107,000000,72.6447,72.8423,71.3279,71.4065,260223.73964765,0
+WSO.US,D,20131108,000000,71.3279,71.9018,70.8327,71.5569,317394.32254516,0
+WSO.US,D,20131111,000000,71.6109,72.3401,71.207,71.9136,355256.019848,0
+WSO.US,D,20131112,000000,71.8772,72.4748,71.4369,72.4168,201342.57774172,0
+WSO.US,D,20131113,000000,71.9362,72.7125,71.9205,72.7125,156538.83998951,0
+WSO.US,D,20131114,000000,72.6221,73.5587,72.1651,72.6526,125297.62277516,0
+WSO.US,D,20131115,000000,72.6221,73.3257,72.287,73.0968,118038.0923492,0
+WSO.US,D,20131118,000000,73.1784,73.8387,72.7597,72.9641,110535.35646042,0
+WSO.US,D,20131119,000000,73.1096,73.5262,72.401,72.575,105592.89230583,0
+WSO.US,D,20131120,000000,72.8885,73.1705,71.778,72.1269,159176.44902568,0
+WSO.US,D,20131121,000000,72.6221,73.5036,72.455,73.1862,176877.53281591,0
+WSO.US,D,20131122,000000,73.0536,73.5351,72.6221,72.9956,110087.61418577,0
+WSO.US,D,20131125,000000,73.2147,73.3995,72.5072,72.7597,168082.44990709,0
+WSO.US,D,20131126,000000,73.088,73.8112,73.0388,73.3513,169893.7709273,0
+WSO.US,D,20131127,000000,73.3435,73.7876,72.7813,73.3749,211156.27432538,0
+WSO.US,D,20131129,000000,73.649,74.3852,72.8717,72.9956,159007.52807661,0
+WSO.US,D,20131202,000000,72.8423,73.2068,71.6188,71.7141,421329.55083868,0
+WSO.US,D,20131203,000000,71.3987,71.7554,70.0268,70.2637,471741.260581,0
+WSO.US,D,20131204,000000,70.0651,70.7285,69.5257,70.2047,474490.80518583,0
+WSO.US,D,20131205,000000,70.2096,70.7667,69.3153,69.7792,340050.08164292,0
+WSO.US,D,20131206,000000,70.3167,71.4723,69.8194,71.2365,679787.76128966,0
+WSO.US,D,20131209,000000,71.2139,72.7125,71.2139,72.3322,634850.71845113,0
+WSO.US,D,20131210,000000,72.1887,72.6526,71.5775,71.9018,692546.38092529,0
+WSO.US,D,20131211,000000,71.9362,72.1269,69.958,70.4533,385497.95771299,0
+WSO.US,D,20131212,000000,70.5074,71.2621,69.8518,71.1618,484411.34935777,0
+WSO.US,D,20131213,000000,71.1697,72.0139,70.9466,71.3279,400128.95413356,0
+WSO.US,D,20131216,000000,71.3279,71.5274,70.6204,70.9083,756400.53486818,0
+WSO.US,D,20131217,000000,70.7913,70.8837,70.0651,70.2548,548319.43589283,0
+WSO.US,D,20131218,000000,70.5928,71.379,69.9,71.2365,687868.49175118,0
+WSO.US,D,20131219,000000,71.1923,71.269,70.2548,70.414,607186.35145366,0
+WSO.US,D,20131220,000000,70.4622,72.0591,70.3246,71.7554,4070435.1948881,0
+WSO.US,D,20131223,000000,72.401,72.7685,71.7062,72.4168,548810.93479888,0
+WSO.US,D,20131224,000000,72.7204,73.3601,72.5622,73.3199,329531.19097667,0
+WSO.US,D,20131226,000000,73.481,73.8456,73.2068,73.3513,422534.38459595,0
+WSO.US,D,20131227,000000,73.5262,73.8318,73.2,73.4957,225011.86253394,0
+WSO.US,D,20131230,000000,73.3749,74.0687,73.3355,73.6638,247088.60946287,0
+WSO.US,D,20131231,000000,73.6196,73.7532,72.9336,73.0712,258526.38938826,0
+WSO.US,D,20140102,000000,73.0624,73.1292,71.9293,72.287,254086.61769658,0
+WSO.US,D,20140103,000000,72.3646,72.8423,71.9981,72.4404,208988.7946776,0
+WSO.US,D,20140106,000000,72.5897,73.0103,70.6439,70.9466,469573.78093321,0
+WSO.US,D,20140107,000000,71.3201,71.7377,70.8405,71.6021,362411.75547392,0
+WSO.US,D,20140108,000000,71.4635,71.5873,70.2411,70.7049,800437.00517699,0
+WSO.US,D,20140109,000000,70.8159,71.153,70.469,71.1018,476398.79783353,0
+WSO.US,D,20140110,000000,71.2984,72.4088,71.2984,72.1269,419769.57604992,0
+WSO.US,D,20140113,000000,71.7938,72.5003,71.4115,71.6158,627534.20264477,0
+WSO.US,D,20140114,000000,72.0973,73.1892,71.7278,73.1676,354516.22749873,0
+WSO.US,D,20140115,000000,72.3411,73.4791,71.9283,72.5769,532160.01016195,0
+WSO.US,D,20140116,000000,72.5691,72.8,72.1515,72.7303,262155.13700515,0
+WSO.US,D,20140117,000000,72.6909,72.9366,72.2212,72.8217,265834.76442599,0
+WSO.US,D,20140121,000000,73.2727,73.2727,72.4866,72.8983,322110.88037026,0
+WSO.US,D,20140122,000000,73.03,74.7153,72.8835,74.6023,537729.31350106,0
+WSO.US,D,20140123,000000,74.28,75.6332,73.938,75.5015,763343.59291363,0
+WSO.US,D,20140124,000000,74.848,74.9678,73.4948,73.8102,674204.21160545,0
+WSO.US,D,20140127,000000,73.8761,74.1591,72.0129,72.686,444761.73574454,0
+WSO.US,D,20140128,000000,72.8914,73.9832,72.4344,72.8757,349738.6139089,0
+WSO.US,D,20140129,000000,72.1043,73.1676,72.005,72.2792,370450.76449621,0
+WSO.US,D,20140130,000000,72.9848,73.1676,72.2959,72.5416,304417.93734867,0
+WSO.US,D,20140131,000000,71.3947,72.8757,71.2739,72.2792,277150.43282193,0
+WSO.US,D,20140203,000000,72.1189,72.288,69.2132,69.6091,639507.23810758,0
+WSO.US,D,20140204,000000,69.5836,70.4858,69.3173,70.1261,437266.12302831,0
+WSO.US,D,20140205,000000,69.9177,71.0262,69.4381,69.9757,425962.66578532,0
+WSO.US,D,20140206,000000,70.0405,70.9181,69.6003,70.4228,216384.68297811,0
+WSO.US,D,20140207,000000,70.5456,71.3849,70.3776,71.157,218247.90139834,0
+WSO.US,D,20140210,000000,71.2316,71.2316,70.072,71.0174,274142.41881308,0
+WSO.US,D,20140211,000000,71.0174,72.402,70.6842,72.0837,367327.76213046,0
+WSO.US,D,20140212,000000,72.1957,73.3238,72.0747,72.9995,470994.34505918,0
+WSO.US,D,20140213,000000,72.686,73.2639,70.8779,71.2739,896818.61777779,0
+WSO.US,D,20140214,000000,71.3947,73.2481,71.2817,73.1498,592765.99742139,0
+WSO.US,D,20140218,000000,73.1351,73.9763,72.8,73.8761,407782.294242,0
+WSO.US,D,20140219,000000,73.823,74.9,73.6806,74.0185,492632.50807817,0
+WSO.US,D,20140220,000000,74.1286,75.1693,73.9615,75.0464,388038.89512168,0
+WSO.US,D,20140221,000000,75.129,75.4808,74.7399,74.848,486957.37474686,0
+WSO.US,D,20140224,000000,74.9924,75.9161,74.9089,75.0622,441870.74528475,0
+WSO.US,D,20140225,000000,75.1074,75.1153,74.0283,74.3173,209232.00014043,0
+WSO.US,D,20140226,000000,74.5689,75.1615,73.6726,73.7522,581116.55751162,0
+WSO.US,D,20140227,000000,73.7326,75.3285,73.5331,75.3137,319832.4827499,0
+WSO.US,D,20140228,000000,75.5437,76.0734,74.7851,75.1526,209644.12655233,0
+WSO.US,D,20140303,000000,74.5119,75.3345,73.7326,74.6927,238257.9106913,0
+WSO.US,D,20140304,000000,75.8789,76.0479,75.1526,75.8356,418165.84462978,0
+WSO.US,D,20140305,000000,75.7324,76.3849,75.4602,76.3072,245846.12465069,0
+WSO.US,D,20140306,000000,76.3928,76.8448,76.1638,76.7436,278195.50399482,0
+WSO.US,D,20140307,000000,77.2537,77.2537,76.2149,76.723,212780.35766711,0
+WSO.US,D,20140310,000000,76.4252,76.7751,75.8179,76.6287,139311.955972,0
+WSO.US,D,20140311,000000,76.7436,77.0768,75.7265,76.0999,227839.76203684,0
+WSO.US,D,20140312,000000,75.7265,75.9929,75.1526,75.9063,314653.93630503,0
+WSO.US,D,20140313,000000,76.0253,76.1471,74.3526,74.5777,329419.255408,0
+WSO.US,D,20140314,000000,74.4176,75.0298,73.9468,74.1679,243735.63038332,0
+WSO.US,D,20140317,000000,74.5335,75.1153,74.388,74.9089,122923.57112338,0
+WSO.US,D,20140318,000000,74.8617,75.5732,74.8401,75.3285,208761.87075204,0
+WSO.US,D,20140319,000000,75.5526,76.3761,75.069,75.8022,301952.30204981,0
+WSO.US,D,20140320,000000,75.5526,75.8415,74.7231,75.7619,290318.12608122,0
+WSO.US,D,20140321,000000,76.3072,76.9058,75.6578,76.0813,356851.61049951,0
+WSO.US,D,20140324,000000,76.3388,76.3388,74.9315,75.3659,370566.77044919,0
+WSO.US,D,20140325,000000,75.6862,76.1304,75.1153,75.5074,185820.16715615,0
+WSO.US,D,20140326,000000,75.9486,76.0587,75.0464,75.3207,376356.89213739,0
+WSO.US,D,20140327,000000,75.2607,75.5958,74.503,75.1615,320974.22555028,0
+WSO.US,D,20140328,000000,75.5526,75.8179,75.0366,75.526,270218.56833334,0
+WSO.US,D,20140331,000000,75.8179,76.5058,75.526,76.322,278979.05297547,0
+WSO.US,D,20140401,000000,76.2375,77.0689,76.0253,76.4606,324946.92064181,0
+WSO.US,D,20140402,000000,76.6532,77.1839,76.3456,76.7083,243238.0259008,0
+WSO.US,D,20140403,000000,76.7357,77.1072,76.0734,76.4685,109439.40548358,0
+WSO.US,D,20140404,000000,77.1072,77.1269,75.0986,75.4808,335426.12506099,0
+WSO.US,D,20140407,000000,75.245,75.3345,73.3139,74.0461,425795.78002841,0
+WSO.US,D,20140408,000000,74.0697,75.0554,73.4633,74.9089,219606.39216351,0
+WSO.US,D,20140409,000000,75.015,76.1972,74.6583,76.0734,180408.59120924,0
+WSO.US,D,20140410,000000,76.263,76.8576,75.6184,75.7776,632487.86035622,0
+WSO.US,D,20140411,000000,74.9216,75.8789,74.4048,74.9728,385094.9896658,0
+WSO.US,D,20140414,000000,75.6646,75.9339,74.0913,74.6819,269210.13061927,0
+WSO.US,D,20140415,000000,74.6957,75.3571,73.5999,74.9502,272907.05717345,0
+WSO.US,D,20140416,000000,75.1182,76.0567,74.6141,75.8415,221316.97117192,0
+WSO.US,D,20140417,000000,79.5708,80.697,77.5494,79.9148,868317.78680358,0
+WSO.US,D,20140421,000000,79.7468,80.4455,78.9478,79.675,299554.84568823,0
+WSO.US,D,20140422,000000,79.6564,80.8258,79.3586,80.4023,349945.18591289,0
+WSO.US,D,20140423,000000,80.2794,80.5929,78.9222,79.0825,421395.6945838,0
+WSO.US,D,20140424,000000,79.4676,79.4676,78.2756,78.998,157101.57062106,0
+WSO.US,D,20140425,000000,78.7523,78.7523,77.4718,77.9023,258558.95246278,0
+WSO.US,D,20140428,000000,78.3631,78.6629,76.6149,77.8835,244084.66583834,0
+WSO.US,D,20140429,000000,77.8835,78.4663,76.9588,77.7647,436348.25136527,0
+WSO.US,D,20140430,000000,77.7813,79.0206,77.3451,78.9302,286479.7536721,0
+WSO.US,D,20140501,000000,78.9566,79.2387,77.9405,78.482,244756.27925033,0
+WSO.US,D,20140502,000000,78.6206,79.4854,77.9543,78.3415,135755.45767669,0
+WSO.US,D,20140505,000000,77.6487,78.7837,77.3775,78.5607,230488.56462988,0
+WSO.US,D,20140506,000000,78.309,78.768,77.4934,77.7735,201402.61591037,0
+WSO.US,D,20140507,000000,77.9091,78.2148,77.0208,78.1823,190889.83082058,0
+WSO.US,D,20140508,000000,77.8835,79.2003,77.5072,77.687,213503.86847911,0
+WSO.US,D,20140509,000000,77.6722,78.7375,77.0915,78.6855,186678.00065055,0
+WSO.US,D,20140512,000000,78.7198,80.529,78.6855,80.2608,222988.88152934,0
+WSO.US,D,20140513,000000,79.7399,80.1172,78.8122,78.939,200327.01685511,0
+WSO.US,D,20140514,000000,78.8878,78.8878,76.9824,77.2281,220305.48066962,0
+WSO.US,D,20140515,000000,76.6994,76.7436,75.4405,76.4341,236316.337373,0
+WSO.US,D,20140516,000000,76.2572,76.608,75.5516,76.5785,184114.67612812,0
+WSO.US,D,20140519,000000,76.4252,77.2281,76.1579,77.005,97260.815612858,0
+WSO.US,D,20140520,000000,76.953,76.953,75.2489,75.7776,253186.04516687,0
+WSO.US,D,20140521,000000,75.8926,76.4341,75.2725,76.0489,133446.53217396,0
+WSO.US,D,20140522,000000,75.9939,76.5471,75.9417,76.2159,120138.41065579,0
+WSO.US,D,20140523,000000,76.1648,77.3853,76.0095,77.2999,113729.59055169,0
+WSO.US,D,20140527,000000,77.8383,78.1568,77.1839,77.5632,96980.976691196,0
+WSO.US,D,20140528,000000,77.515,78.2148,77.3696,77.4993,149858.32173237,0
+WSO.US,D,20140529,000000,77.7813,77.8059,77.0768,77.4866,104565.12026628,0
+WSO.US,D,20140530,000000,77.687,78.0025,76.953,77.1839,134096.7760683,0
+WSO.US,D,20140602,000000,77.3607,78.0192,76.1412,77.6802,140085.32899186,0
+WSO.US,D,20140603,000000,77.0286,77.5239,76.6001,76.6699,170708.8653864,0
+WSO.US,D,20140604,000000,76.44,77.3077,76.3928,77.1681,122752.61498215,0
+WSO.US,D,20140605,000000,77.1534,78.8968,76.723,78.768,141231.14217656,0
+WSO.US,D,20140606,000000,79.0206,79.8725,78.9154,79.5246,146978.52482945,0
+WSO.US,D,20140609,000000,79.3881,80.6499,79.3881,79.733,135605.87105311,0
+WSO.US,D,20140610,000000,79.6829,79.9148,79.3252,79.5886,91530.732093298,0
+WSO.US,D,20140611,000000,79.109,79.7251,78.5527,78.821,85208.407655894,0
+WSO.US,D,20140612,000000,78.8446,78.8446,77.7312,77.9169,100315.63904133,0
+WSO.US,D,20140613,000000,78.1734,78.1912,77.2595,77.7184,124833.59896324,0
+WSO.US,D,20140616,000000,77.4217,77.57,76.6149,77.3077,145253.69947593,0
+WSO.US,D,20140617,000000,77.1131,79.1169,76.9224,77.9485,219782.43628513,0
+WSO.US,D,20140618,000000,78.0545,78.4663,77.2281,78.3926,130404.93749451,0
+WSO.US,D,20140619,000000,78.7002,78.8446,77.5799,78.0889,153006.76400009,0
+WSO.US,D,20140620,000000,78.0889,78.4751,77.632,77.8933,379002.6419422,0
+WSO.US,D,20140623,000000,77.9239,78.2432,77.2153,77.5494,141695.16598848,0
+WSO.US,D,20140624,000000,77.3607,78.7277,77.0768,77.1131,164178.95134892,0
+WSO.US,D,20140625,000000,76.7181,78.2,76.7181,78.027,216213.72683688,0
+WSO.US,D,20140626,000000,78.0496,78.0496,76.8448,77.4718,117208.75154501,0
+WSO.US,D,20140627,000000,76.9912,78.4663,76.9912,78.3562,228918.41388033,0
+WSO.US,D,20140630,000000,78.3562,79.0038,77.7312,78.8299,268078.56377968,0
+WSO.US,D,20140701,000000,78.8299,80.6646,78.821,79.8971,404711.18927627,0
+WSO.US,D,20140702,000000,79.4942,79.7084,77.8757,78.1912,228556.14967629,0
+WSO.US,D,20140703,000000,78.4899,79.3586,78.309,79.0687,96967.747942171,0
+WSO.US,D,20140707,000000,78.6923,79.0274,77.1072,77.2919,218717.01319065,0
+WSO.US,D,20140708,000000,77.2281,77.6006,76.4685,76.8654,263587.91228406,0
+WSO.US,D,20140709,000000,76.9588,77.1445,76.1982,76.9676,364687.10030605,0
+WSO.US,D,20140710,000000,75.7324,76.2798,75.5428,75.7864,392963.04254686,0
+WSO.US,D,20140711,000000,75.5064,76.2434,75.1782,75.3943,199192.39722727,0
+WSO.US,D,20140714,000000,76.1796,76.2178,75.4936,75.695,200394.1781963,0
+WSO.US,D,20140715,000000,75.638,76.2238,75.471,76.0429,272987.44726367,0
+WSO.US,D,20140716,000000,76.267,76.5029,75.0298,75.2293,443239.4120107,0
+WSO.US,D,20140717,000000,74.4274,74.4274,70.9732,71.5883,773367.9318856,0
+WSO.US,D,20140718,000000,71.2316,71.4361,70.2223,71.1726,771010.16177109,0
+WSO.US,D,20140721,000000,70.8307,71.0105,70.2459,70.53,476940.15894744,0
+WSO.US,D,20140722,000000,71.0576,71.5795,70.53,71.4507,396230.54355579,0
+WSO.US,D,20140723,000000,71.3436,71.9195,70.8385,71.6198,270772.14060019,0
+WSO.US,D,20140724,000000,71.6512,71.7426,71.1412,71.3348,259729.18795337,0
+WSO.US,D,20140725,000000,70.7413,71.149,70.354,70.9073,199922.01361576,0
+WSO.US,D,20140728,000000,70.7884,70.7884,70.0759,70.4022,367309.44540104,0
+WSO.US,D,20140729,000000,70.4406,70.9879,69.8696,69.9276,384708.30315587,0
+WSO.US,D,20140730,000000,70.3383,70.3383,69.6072,70.1615,393865.65026873,0
+WSO.US,D,20140731,000000,69.2898,69.7772,69.0333,69.1188,412193.57324347,0
+WSO.US,D,20140801,000000,69.1472,69.2898,68.7257,68.9743,382550.99946887,0
+WSO.US,D,20140804,000000,69.2976,69.6445,68.8673,69.3959,344768.67466018,0
+WSO.US,D,20140805,000000,68.992,69.9,68.992,69.4037,260619.58452229,0
+WSO.US,D,20140806,000000,69.2809,69.79,69.0972,69.4037,159207.99450412,0
+WSO.US,D,20140807,000000,69.6072,70.0219,69.2485,69.336,247091.66225111,0
+WSO.US,D,20140808,000000,69.3143,70.7009,69.3143,70.4632,176029.87528229,0
+WSO.US,D,20140811,000000,70.9142,71.4803,70.6538,71.1028,221534.73673277,0
+WSO.US,D,20140812,000000,71.0312,72.1347,71.0312,71.9745,643268.27321473,0
+WSO.US,D,20140813,000000,72.0365,72.2595,71.3348,71.3967,304963.3688469,0
+WSO.US,D,20140814,000000,71.5353,71.6896,71.0105,71.4361,207876.56216351,0
+WSO.US,D,20140815,000000,71.892,71.9922,71.0852,71.2739,277393.63828475,0
+WSO.US,D,20140818,000000,71.892,72.4296,71.6512,72.2359,136812.74000253,0
+WSO.US,D,20140819,000000,72.4216,72.8845,72.3214,72.5406,200314.80570216,0
+WSO.US,D,20140820,000000,72.3077,72.8629,72.0129,72.2507,283450.37014559,0
+WSO.US,D,20140821,000000,72.3214,72.575,71.7269,72.2831,146669.17562151,0
+WSO.US,D,20140822,000000,72.3912,72.3912,71.8998,72.1063,130601.33353771,0
+WSO.US,D,20140825,000000,72.4296,72.5838,71.9981,72.3519,170006.72409204,0
+WSO.US,D,20140826,000000,72.5337,72.5612,72.0129,72.1671,164107.71962341,0
+WSO.US,D,20140827,000000,72.0365,72.175,71.8654,72.0925,176116.37094899,0
+WSO.US,D,20140828,000000,71.5353,72.0365,71.2159,71.5127,218067.78689239,0
+WSO.US,D,20140829,000000,71.4507,71.5284,70.923,71.3731,166251.79456138,0
+WSO.US,D,20140902,000000,71.6836,72.3608,71.2316,71.7514,254840.65639095,0
+WSO.US,D,20140903,000000,71.773,71.892,70.8011,70.981,271181.21422385,0
+WSO.US,D,20140904,000000,71.2483,72.1445,70.8955,71.2238,233930.07456828,0
+WSO.US,D,20140905,000000,70.8887,71.2739,70.4307,70.6705,167625.54926772,0
+WSO.US,D,20140908,000000,70.7324,70.9466,70.3088,70.7884,208182.85858322,0
+WSO.US,D,20140909,000000,70.8385,70.8385,69.6593,69.8264,125147.0185555,0
+WSO.US,D,20140910,000000,69.9492,70.1771,69.3959,69.5885,161136.3390734,0
+WSO.US,D,20140911,000000,69.0912,69.5266,68.9163,69.3065,243318.41599102,0
+WSO.US,D,20140912,000000,69.4441,69.7182,68.5222,68.9163,198193.11787792,0
+WSO.US,D,20140915,000000,69.0412,69.7624,68.6471,69.1472,219378.45064185,0
+WSO.US,D,20140916,000000,68.9035,69.4441,68.7178,69.2141,209840.52259553,0
+WSO.US,D,20140917,000000,69.2278,69.8194,68.8112,69.0244,222875.92836459,0
+WSO.US,D,20140918,000000,69.05,69.0912,68.4181,68.7178,278039.81179477,0
+WSO.US,D,20140919,000000,68.6805,68.7955,67.5199,67.7705,429149.77670403,0
+WSO.US,D,20140922,000000,67.6447,67.8766,66.4252,66.7416,299964.93690798,0
+WSO.US,D,20140923,000000,65.5712,66.2247,65.0357,66.0016,438855.60810335,0
+WSO.US,D,20140924,000000,66.1402,66.9587,65.7451,66.9047,376736.45547477,0
+WSO.US,D,20140925,000000,66.5952,66.7809,65.8768,66.1785,390883.07616185,0
+WSO.US,D,20140926,000000,66.1883,67.3224,66.1343,67.1818,393601.07528825,0
+WSO.US,D,20140929,000000,66.7347,67.3224,66.7347,67.2732,400485.11276113,0
+WSO.US,D,20140930,000000,67.289,67.3902,66.3987,66.5048,450506.0656092,0
+WSO.US,D,20141001,000000,66.2513,67.231,65.6233,66.7278,611930.38437289,0
+WSO.US,D,20141002,000000,66.774,67.6703,66.4252,67.4059,242645.78498296,0
+WSO.US,D,20141003,000000,68.1105,68.3847,67.1337,67.1426,195329.60251226,0
+WSO.US,D,20141006,000000,67.4551,67.686,66.9529,67.4708,272014.62541237,0
+WSO.US,D,20141007,000000,66.9047,67.4708,66.4389,66.4733,566266.77793412,0
+WSO.US,D,20141008,000000,66.5186,68.0525,65.9702,67.8088,399226.34641169,0
+WSO.US,D,20141009,000000,67.5769,67.855,66.6895,67.2576,582467.92510424,0
+WSO.US,D,20141010,000000,66.2523,67.8176,66.2523,67.1416,622485.90849798,0
+WSO.US,D,20141013,000000,67.1327,68.1085,66.8251,67.4787,570948.73749255,0
+WSO.US,D,20141014,000000,67.9651,69.2338,67.7813,68.8269,474781.83766436,0
+WSO.US,D,20141015,000000,67.9896,70.1653,67.3538,69.4725,477109.07989652,0
+WSO.US,D,20141016,000000,68.7375,70.0563,68.3621,69.0539,407357.95667716,0
+WSO.US,D,20141017,000000,69.7477,70.0494,68.8997,69.335,247285.00550608,0
+WSO.US,D,20141020,000000,69.0962,71.3751,68.8191,71.3545,400415.91622777,0
+WSO.US,D,20141021,000000,71.6738,72.3165,71.4016,72.233,242308.96068088,0
+WSO.US,D,20141022,000000,72.3165,72.5966,70.9908,71.2699,169580.35133503,0
+WSO.US,D,20141023,000000,71.7338,75.1782,71.5264,74.5483,662035.7976955,0
+WSO.US,D,20141024,000000,74.9226,75.7992,74.4068,75.3177,294674.45489444,0
+WSO.US,D,20141027,000000,74.9442,75.643,74.5414,75.2637,383679.51352023,0
+WSO.US,D,20141028,000000,75.9633,77.4993,75.3875,77.3775,321156.37524838,0
+WSO.US,D,20141029,000000,77.2359,78.1194,76.6197,77.2359,414920.73073458,0
+WSO.US,D,20141030,000000,77.1563,78.3749,76.6463,78.2658,213317.64839669,0
+WSO.US,D,20141031,000000,79.5472,79.6298,78.2374,78.9566,479626.6125954,0
+WSO.US,D,20141103,000000,79.0432,79.5542,78.4024,78.8732,270003.85556071,0
+WSO.US,D,20141104,000000,78.482,79.0825,78.2756,78.3926,217382.94473138,0
+WSO.US,D,20141105,000000,78.8732,79.2299,78.4899,78.9478,176204.90180784,0
+WSO.US,D,20141106,000000,78.9222,80.1958,78.9154,80.1232,204306.83511918,0
+WSO.US,D,20141107,000000,80.187,80.4239,79.6446,80.1604,203407.28018555,0
+WSO.US,D,20141110,000000,80.075,80.9879,80.075,80.2696,331875.73234215,0
+WSO.US,D,20141111,000000,80.0996,80.417,79.2003,79.6151,361996.57627378,0
+WSO.US,D,20141112,000000,78.8732,80.3462,78.8732,80.0101,324225.44502195,0
+WSO.US,D,20141113,000000,80.2204,80.4239,78.998,79.4539,260249.17954961,0
+WSO.US,D,20141114,000000,79.5188,80.3462,78.5037,78.879,287778.20626861,0
+WSO.US,D,20141117,000000,79.0432,79.2003,77.9789,78.309,245257.95411716,0
+WSO.US,D,20141118,000000,78.3838,79.2603,78.0103,78.5253,234702.42999207,0
+WSO.US,D,20141119,000000,78.3326,78.5773,77.0434,77.8609,179359.44965203,0
+WSO.US,D,20141120,000000,78.0496,78.7837,77.0434,78.3415,142197.85845139,0
+WSO.US,D,20141121,000000,78.9566,79.4156,78.5527,78.7601,139995.78053693,0
+WSO.US,D,20141124,000000,79.1227,79.7468,78.7916,79.7084,162821.47817984,0
+WSO.US,D,20141125,000000,79.7684,80.2273,78.8878,79.6151,119717.12587917,0
+WSO.US,D,20141126,000000,79.733,80.0023,79.1227,79.3881,95289.732008279,0
+WSO.US,D,20141128,000000,79.503,79.6072,78.5853,78.879,89779.449241733,0
+WSO.US,D,20141201,000000,78.4938,78.998,77.8177,78.6078,189656.50437311,0
+WSO.US,D,20141202,000000,78.6078,80.075,78.6078,79.9531,208216.43925381,0
+WSO.US,D,20141203,000000,80.0996,81.6041,79.6446,80.9378,226029.45861271,0
+WSO.US,D,20141204,000000,80.6401,81.494,80.4239,81.0852,184197.1014105,0
+WSO.US,D,20141205,000000,80.9958,82.3264,80.8995,82.2379,235009.74400786,0
+WSO.US,D,20141208,000000,81.8045,82.9258,81.2808,81.5108,210952.75510963,0
+WSO.US,D,20141209,000000,80.5231,82.065,80.5143,82.0296,202583.02736174,0
+WSO.US,D,20141210,000000,81.665,82.0218,80.6401,80.6577,200795.11105134,0
+WSO.US,D,20141211,000000,81.039,82.3038,80.7422,81.4872,222646.96924686,0
+WSO.US,D,20141212,000000,80.9378,81.2808,80.0838,80.1172,248659.77780849,0
+WSO.US,D,20141215,000000,80.9722,81.1521,79.8185,80.1536,183696.44413975,0
+WSO.US,D,20141216,000000,79.8441,81.7407,79.8441,80.529,238915.27775819,0
+WSO.US,D,20141217,000000,80.7148,82.4836,80.417,82.3038,238515.36249922,0
+WSO.US,D,20141218,000000,82.6133,83.488,81.9982,83.1037,336063.1402063,0
+WSO.US,D,20141219,000000,82.7784,83.1921,82.3588,82.5868,473208.63412659,0
+WSO.US,D,20141222,000000,82.6369,83.0339,82.0816,82.2448,205366.15263718,0
+WSO.US,D,20141223,000000,82.5082,83.6776,82.5082,82.8708,156187.76934233,0
+WSO.US,D,20141224,000000,82.9937,83.3966,82.5082,83.0261,97602.727895325,0
+WSO.US,D,20141226,000000,83.4368,83.6461,82.9769,83.1096,121861.20081714,0
+WSO.US,D,20141229,000000,83.1755,84.2328,82.6369,84.0834,127909.79190936,0
+WSO.US,D,20141230,000000,83.1921,84.2092,82.7627,83.5371,105947.01574125,0
+WSO.US,D,20141231,000000,83.6059,84.566,83.0869,83.1253,352545.14389415,0
+WSO.US,D,20150102,000000,83.7229,84.1159,82.1377,82.5259,185356.14334423,0
+WSO.US,D,20150105,000000,81.9185,82.3941,81.3633,81.6247,226702.08962077,0
+WSO.US,D,20150106,000000,81.8625,81.8871,80.0327,81.5422,244837.68693663,0
+WSO.US,D,20150107,000000,81.8271,82.5485,81.5569,82.0473,261585.28320104,0
+WSO.US,D,20150108,000000,82.7136,83.9213,82.5485,83.7139,229630.73113547,0
+WSO.US,D,20150109,000000,83.6875,84.1395,83.0959,83.8231,219774.2955165,0
+WSO.US,D,20150112,000000,84.1483,84.8402,83.5282,84.3262,250186.17192665,0
+WSO.US,D,20150113,000000,85.0259,86.3339,84.4628,86.3161,425354.14333022,0
+WSO.US,D,20150114,000000,85.5074,86.4017,83.3966,83.9213,519652.73675777,0
+WSO.US,D,20150115,000000,83.8299,83.8977,81.6739,82.0473,344807.34331118,0
+WSO.US,D,20150116,000000,81.7475,82.7264,80.9722,82.6202,452817.02630409,0
+WSO.US,D,20150120,000000,83.5459,85.1123,82.7204,84.2407,287294.8481312,0
+WSO.US,D,20150121,000000,84.0834,84.9493,84.0834,84.6868,143950.15889903,0
+WSO.US,D,20150122,000000,85.2784,86.9549,84.5758,86.6424,331685.44187542,0
+WSO.US,D,20150123,000000,86.6788,87.4709,85.2254,86.6168,342164.6462946,0
+WSO.US,D,20150126,000000,86.3251,87.2016,86.0744,86.9225,263262.28153885,0
+WSO.US,D,20150127,000000,86.0322,87.4945,85.5683,86.8508,244190.49583053,0
+WSO.US,D,20150128,000000,87.4345,87.7667,86.5058,86.8183,309658.55715434,0
+WSO.US,D,20150129,000000,86.5481,87.9838,86.4115,87.2792,307592.83711444,0
+WSO.US,D,20150130,000000,86.723,87.1397,85.0171,85.1566,223027.55018033,0
+WSO.US,D,20150202,000000,85.2254,86.042,84.3016,85.8258,362852.37457603,0
+WSO.US,D,20150203,000000,85.8258,87.9681,85.8258,87.5633,420130.82265788,0
+WSO.US,D,20150204,000000,87.288,87.6251,86.3427,86.5746,197853.24078761,0
+WSO.US,D,20150205,000000,86.8262,87.348,86.5579,87.2016,234596.59999988,0
+WSO.US,D,20150206,000000,87.3922,87.5887,86.4115,86.8262,368577.37011518,0
+WSO.US,D,20150209,000000,86.8183,87.0621,85.9192,86.3339,214342.36764802,0
+WSO.US,D,20150210,000000,86.8262,86.8508,85.6627,86.6424,234200.75512524,0
+WSO.US,D,20150211,000000,86.7653,87.0621,85.6361,85.9024,298999.23822921,0
+WSO.US,D,20150212,000000,86.7653,91.4911,86.0744,90.471,576206.65643155,0
+WSO.US,D,20150213,000000,91.4537,92.6792,90.362,91.4911,462061.88667972,0
+WSO.US,D,20150217,000000,92.1691,94.452,91.4371,91.84,341179.61329035,0
+WSO.US,D,20150218,000000,91.2995,91.8302,90.5722,90.7433,318364.09160824,0
+WSO.US,D,20150219,000000,90.5722,90.7344,89.4313,90.1507,387247.2053724,0
+WSO.US,D,20150220,000000,90.2313,91.5923,89.5375,91.3457,215648.96101316,0
+WSO.US,D,20150223,000000,91.2543,91.7672,90.4013,91.1344,149515.39185383,0
+WSO.US,D,20150224,000000,91.4459,91.784,91.0508,91.5451,132474.72791873,0
+WSO.US,D,20150225,000000,91.5639,91.9766,90.9526,91.3358,113026.43166125,0
+WSO.US,D,20150226,000000,91.1786,92.8187,90.9978,92.2615,159995.61386909,0
+WSO.US,D,20150227,000000,92.4198,92.5318,91.6837,91.7014,205267.44581754,0
+WSO.US,D,20150302,000000,91.8566,94.6141,91.6385,93.5047,214517.39417357,0
+WSO.US,D,20150303,000000,92.8826,93.2256,92.0601,92.6409,203909.97264846,0
+WSO.US,D,20150304,000000,92.0945,92.577,91.3358,92.4846,134365.42143308,0
+WSO.US,D,20150305,000000,92.4472,93.0025,91.0597,92.6694,173736.21372074,0
+WSO.US,D,20150306,000000,91.9324,92.6045,90.9978,91.1177,262715.83244455,0
+WSO.US,D,20150309,000000,91.2906,91.8478,90.528,91.0263,198795.53475656,0
+WSO.US,D,20150310,000000,90.3355,92.41,90.2127,91.555,240216.78314293,0
+WSO.US,D,20150311,000000,91.721,92.919,91.0508,92.8826,221421.78356803,0
+WSO.US,D,20150312,000000,93.374,95.1537,93.2531,94.7665,270262.32496473,0
+WSO.US,D,20150313,000000,94.737,94.737,92.9288,94.1631,143567.54277341,0
+WSO.US,D,20150316,000000,94.7271,95.5094,94.0697,94.5375,306566.08267096,0
+WSO.US,D,20150317,000000,94.2397,95.193,94.0315,94.8313,193808.2963745,0
+WSO.US,D,20150318,000000,94.4618,96.1236,93.9381,95.8248,226278.769652,0
+WSO.US,D,20150319,000000,95.4121,96.0941,95.0986,95.9025,225770.98920869,0
+WSO.US,D,20150320,000000,95.9693,97.2793,95.6332,96.7437,387616.592749,0
+WSO.US,D,20150323,000000,96.782,97.3373,96.2189,96.5884,357574.10371543,0
+WSO.US,D,20150324,000000,96.8302,97.8384,95.9497,96.9756,171691.86319848,0
+WSO.US,D,20150325,000000,97.2695,97.64,95.6528,95.7089,264504.76635104,0
+WSO.US,D,20150326,000000,95.699,96.2582,94.8313,95.7875,160829.0250576,0
+WSO.US,D,20150327,000000,95.6696,97.2891,95.2687,96.8302,232671.30821884,0
+WSO.US,D,20150330,000000,97.5908,98.5263,96.8302,97.8581,196115.18668507,0
+WSO.US,D,20150331,000000,97.6989,98.5361,97.0454,98.32,228600.92390376,0
+WSO.US,D,20150401,000000,97.9171,98.8212,96.9372,97.5524,243924.90325397,0
+WSO.US,D,20150402,000000,98.2217,98.4477,97.1525,97.9761,192913.82942126,0
+WSO.US,D,20150406,000000,97.689,98.9882,97.689,98.3691,220016.48338324,0
+WSO.US,D,20150407,000000,98.2904,98.4182,96.956,97.0936,189129.38960431,0
+WSO.US,D,20150408,000000,97.5033,97.5033,96.4813,97.0454,139859.42266237,0
+WSO.US,D,20150409,000000,97.1721,97.1721,95.758,96.7919,152321.92183908,0
+WSO.US,D,20150410,000000,97.2399,98.0349,96.2779,97.747,139732.22315252,0
+WSO.US,D,20150413,000000,98.0349,98.8801,97.4738,98.2217,201239.80053776,0
+WSO.US,D,20150414,000000,98.3102,98.9292,97.0552,98.7131,324933.69189278,0
+WSO.US,D,20150415,000000,102.103,103.126,96.8302,98.0448,1007545.282301,0
+WSO.US,D,20150416,000000,97.63,98.2217,95.5271,95.8828,758806.13199838,0
+WSO.US,D,20150417,000000,95.4209,95.4996,94.0599,94.51,468588.74792896,0
+WSO.US,D,20150420,000000,95.0692,96.7919,95.0122,96.7241,352263.26978033,0
+WSO.US,D,20150421,000000,96.9756,97.6792,96.2976,97.0936,279124.56921474,0
+WSO.US,D,20150422,000000,97.0552,97.6596,95.7374,97.3667,331399.49737729,0
+WSO.US,D,20150423,000000,97.3667,98.1529,96.6267,97.8384,282730.9297179,0
+WSO.US,D,20150424,000000,98.1529,98.2904,96.7919,97.6792,142269.09017691,0
+WSO.US,D,20150427,000000,98.0153,99.0078,96.5786,97.0739,186621.01527014,0
+WSO.US,D,20150428,000000,97.1525,97.9957,96.3064,97.4837,261373.62321665,0
+WSO.US,D,20150429,000000,96.6267,97.5426,95.9123,96.5206,261625.9870442,0
+WSO.US,D,20150430,000000,95.8248,96.7142,94.3892,94.6338,354554.89614972,0
+WSO.US,D,20150501,000000,94.965,95.9123,94.5277,95.4033,265821.53567697,0
+WSO.US,D,20150504,000000,95.4996,96.2976,95.193,96.1531,217896.83075116,0
+WSO.US,D,20150505,000000,95.8248,96.5305,94.5188,95.0308,237342.0742204,0
+WSO.US,D,20150506,000000,95.1154,95.4121,94.3242,95.2323,285657.53604045,0
+WSO.US,D,20150507,000000,95.0504,97.1525,94.7075,96.6945,248526.47272217,0
+WSO.US,D,20150508,000000,97.6498,98.7425,96.7732,98.0349,270015.04911759,0
+WSO.US,D,20150511,000000,97.8679,98.9882,97.5033,97.747,133864.76416233,0
+WSO.US,D,20150512,000000,97.1427,98.1332,96.4243,97.7087,187479.86636062,0
+WSO.US,D,20150513,000000,97.7991,98.3986,97.1427,97.8286,204292.58877407,0
+WSO.US,D,20150514,000000,98.202,100.383,97.5524,99.725,193739.09984114,0
+WSO.US,D,20150515,000000,99.8827,100.345,98.5853,99.3612,160281.55836722,0
+WSO.US,D,20150518,000000,98.7818,100.02,98.5361,99.8331,192815.12260162,0
+WSO.US,D,20150519,000000,99.8827,100.826,99.2928,100.561,190563.1824793,0
+WSO.US,D,20150520,000000,100.473,101.337,99.6864,100.649,189288.1345926,0
+WSO.US,D,20150521,000000,100.531,101.081,99.9907,100.345,140984.88392549,0
+WSO.US,D,20150522,000000,100.473,100.816,99.4792,99.7151,169968.05544105,0
+WSO.US,D,20150526,000000,99.7647,99.8034,98.261,98.8604,212358.05529441,0
+WSO.US,D,20150527,000000,98.8506,100.059,98.4379,99.8728,194755.67832383,0
+WSO.US,D,20150528,000000,100.383,100.383,99.1946,100.089,164961.4827335,0
+WSO.US,D,20150529,000000,99.8728,100.581,98.3986,99.0865,234673.93730186,0
+WSO.US,D,20150601,000000,99.617,101.415,98.7916,101.042,355610.14328341,0
+WSO.US,D,20150602,000000,100.403,101.789,99.8331,100.944,227297.38332685,0
+WSO.US,D,20150603,000000,100.835,101.396,100.541,101.071,202892.37656969,0
+WSO.US,D,20150604,000000,100.501,100.993,99.1649,99.4504,184586.84070868,0
+WSO.US,D,20150605,000000,99.4207,100.531,98.7131,100.511,178611.51653413,0
+WSO.US,D,20150608,000000,100.561,100.561,96.325,96.7633,610963.66809806,0
+WSO.US,D,20150609,000000,96.5786,97.0936,95.9497,96.6563,279834.85127773,0
+WSO.US,D,20150610,000000,96.8793,98.0349,96.5305,97.5524,259124.73588258,0
+WSO.US,D,20150611,000000,97.3962,98.0055,97.2891,97.6596,201785.23203599,0
+WSO.US,D,20150612,000000,97.464,97.7991,96.6945,97.2203,152294.44674495,0
+WSO.US,D,20150615,000000,96.2386,96.8596,95.3757,96.4332,227556.87032693,0
+WSO.US,D,20150616,000000,96.0657,97.1328,95.8927,96.7339,277771.16642997,0
+WSO.US,D,20150617,000000,97.1918,97.4453,96.0371,96.7043,178360.17030268,0
+WSO.US,D,20150618,000000,96.9952,98.32,96.8203,98.1234,169079.69406428,0
+WSO.US,D,20150619,000000,97.6989,98.2806,97.4552,97.4837,315144.417615,0
+WSO.US,D,20150622,000000,98.1529,98.2904,96.4528,97.2891,341078.87127856,0
+WSO.US,D,20150623,000000,97.2016,97.7087,96.501,97.3284,189066.29864742,0
+WSO.US,D,20150624,000000,97.3373,97.9957,96.5305,97.1034,308917.747209,0
+WSO.US,D,20150625,000000,97.2301,98.3102,96.6464,97.3962,350358.32992087,0
+WSO.US,D,20150626,000000,97.9171,98.6934,97.6104,97.689,2895679.5425196,0
+WSO.US,D,20150629,000000,97.1132,98.1824,95.8927,96.9372,503291.8270033,0
+WSO.US,D,20150630,000000,97.8188,98.202,97.0248,97.3373,288884.33320624,0
+WSO.US,D,20150701,000000,98.202,98.202,96.7919,97.1034,432228.00484231,0
+WSO.US,D,20150702,000000,97.6596,97.6596,95.9211,96.3448,348709.82427326,0
+WSO.US,D,20150706,000000,95.7777,97.0552,95.0024,96.6464,315144.417615,0
+WSO.US,D,20150707,000000,96.8498,97.3087,95.815,96.84,315144.417615,0
+WSO.US,D,20150708,000000,96.2386,96.8115,95.758,96.2101,214842.0073227,0
+WSO.US,D,20150709,000000,97.4552,98.1431,97.2016,97.3284,350487.56462288,0
+WSO.US,D,20150710,000000,98.0546,98.0546,97.3569,97.7765,247641.16413365,0
+WSO.US,D,20150713,000000,98.5657,99.381,98.1431,99.2531,253453.67293559,0
+WSO.US,D,20150714,000000,99.1159,99.2928,98.1529,98.5067,123077.22813128,0
+WSO.US,D,20150715,000000,98.4477,98.7032,97.8679,98.4182,247768.36364349,0
+WSO.US,D,20150716,000000,98.8998,99.057,98.1627,98.4969,171666.42329651,0
+WSO.US,D,20150717,000000,98.5657,98.5657,97.464,98.2414,177225.55067484,0
+WSO.US,D,20150720,000000,98.7916,101.71,98.3691,100.511,674146.20862895,0
+WSO.US,D,20150721,000000,99.0766,101.406,98.0645,99.4792,619156.33412824,0
+WSO.US,D,20150722,000000,99.4792,100.491,98.8801,99.1451,295419.3352241,0
+WSO.US,D,20150723,000000,99.2829,99.8133,98.6835,98.9588,285438.75288352,0
+WSO.US,D,20150724,000000,98.5459,98.9882,97.2891,97.6498,202255.36142438,0
+WSO.US,D,20150727,000000,97.2016,97.8777,96.7919,97.6202,193535.58062539,0
+WSO.US,D,20150728,000000,97.9859,98.2414,97.2498,97.4257,196694.19885389,0
+WSO.US,D,20150729,000000,97.3667,99.5188,97.0454,99.2928,216792.7390057,0
+WSO.US,D,20150730,000000,99.0078,100.717,98.3888,100.029,287965.4439471,0
+WSO.US,D,20150731,000000,100.669,102.152,100.473,101.455,286063.55687588,0
+WSO.US,D,20150803,000000,101.523,101.72,100.757,101.415,217297.46666077,0
+WSO.US,D,20150804,000000,101.494,102.26,100.669,101.327,157890.20758211,0
+WSO.US,D,20150805,000000,101.583,102.703,101.376,101.848,233981.9719683,0
+WSO.US,D,20150806,000000,101.838,101.897,99.9213,100.531,209948.38777988,0
+WSO.US,D,20150807,000000,100.433,100.924,99.8529,100.807,93037.791885958,0
+WSO.US,D,20150810,000000,101.612,102.408,101.15,101.828,108839.02379712,0
+WSO.US,D,20150811,000000,101.042,101.887,100.944,101.641,171605.36753179,0
+WSO.US,D,20150812,000000,101.032,102.801,100.403,102.448,181777.25793519,0
+WSO.US,D,20150813,000000,102.192,103.568,101.838,102.565,152577.33845485,0
+WSO.US,D,20150814,000000,102.654,103.558,102.133,103.332,152324.97462731,0
+WSO.US,D,20150817,000000,102.85,104.609,102.496,104.285,225011.86253394,0
+WSO.US,D,20150818,000000,103.686,104.196,102.84,103.184,178237.04117714,0
+WSO.US,D,20150819,000000,102.467,103.292,102.064,102.624,161680.75297553,0
+WSO.US,D,20150820,000000,101.632,102.614,101.288,101.523,211232.59403129,0
+WSO.US,D,20150821,000000,100.698,101.445,99.3225,99.5684,286321.00868381,0
+WSO.US,D,20150824,000000,95.7276,98.7425,93.3553,94.5847,493563.60849024,0
+WSO.US,D,20150825,000000,97.7372,98.4477,93.3838,93.4585,281389.73808608,0
+WSO.US,D,20150826,000000,95.135,96.1236,93.2531,95.7964,285687.04632673,0
+WSO.US,D,20150827,000000,96.9756,97.6596,95.4308,96.9658,250162.76721684,0
+WSO.US,D,20150828,000000,97.2695,97.4355,96.2101,96.8498,208198.1225244,0
+WSO.US,D,20150831,000000,96.5501,97.4738,96.1433,96.8498,185189.25758731,0
+WSO.US,D,20150901,000000,95.0122,96.1138,94.7665,94.85,164205.40884696,0
+WSO.US,D,20150902,000000,95.873,96.3162,94.8697,96.2779,157380.39194666,0
+WSO.US,D,20150903,000000,96.6267,98.0349,96.268,97.2498,163068.75402698,0
+WSO.US,D,20150904,000000,96.3732,98.0645,96.3732,96.7919,249660.07475392,0
+WSO.US,D,20150908,000000,98.202,99.4108,97.4552,98.8702,163448.31736436,0
+WSO.US,D,20150909,000000,99.5684,100.049,97.7569,97.9661,218437.17426899,0
+WSO.US,D,20150910,000000,97.582,98.5755,96.5501,97.015,195191.20944554,0
+WSO.US,D,20150911,000000,97.5524,97.5524,96.2386,97.3087,272285.30596932,0
+WSO.US,D,20150914,000000,97.63,98.0349,96.383,96.443,215278.55604049,0
+WSO.US,D,20150915,000000,96.8017,98.0645,96.3634,97.9269,157251.15724465,0
+WSO.US,D,20150916,000000,97.7176,99.7052,97.7176,99.4108,133870.8697388,0
+WSO.US,D,20150917,000000,99.5386,101.926,98.8212,99.9412,217325.95935097,0
+WSO.US,D,20150918,000000,98.7229,99.7845,97.6989,98.3102,589956.41464791,0
+WSO.US,D,20150921,000000,99.0177,100.501,98.772,99.4603,173688.38670503,0
+WSO.US,D,20150922,000000,98.1234,98.7523,97.2891,97.9859,121102.07414239,0
+WSO.US,D,20150923,000000,98.3003,98.6345,97.6596,98.3494,168379.58796209,0
+WSO.US,D,20150924,000000,97.582,97.9661,95.931,97.5623,182155.80367649,0
+WSO.US,D,20150925,000000,98.0645,99.381,97.5524,97.8581,207310.77874371,0
+WSO.US,D,20150928,000000,97.4738,97.5524,94.452,94.9826,225833.06256951,0
+WSO.US,D,20150929,000000,94.8697,95.6628,93.0556,93.5715,255851.12929717,0
+WSO.US,D,20150930,000000,94.5464,95.1154,92.6045,93.7406,415635.08318187,0
+WSO.US,D,20151001,000000,94.0315,95.0122,92.6792,93.5243,373415.02187367,0
+WSO.US,D,20151002,000000,92.6144,94.9826,92.0227,94.737,219954.41002244,0
+WSO.US,D,20151005,000000,95.0504,97.1328,95.0504,96.8302,207160.17452406,0
+WSO.US,D,20151006,000000,96.8793,98.8113,96.8793,98.5657,291247.19130114,0
+WSO.US,D,20151007,000000,99.1258,100.915,98.7818,100.59,216920.95611163,0
+WSO.US,D,20151008,000000,100.315,102.162,99.6665,101.887,338526.740313,0
+WSO.US,D,20151009,000000,102.31,103.636,101.297,101.74,252944.8748962,0
+WSO.US,D,20151012,000000,101.72,102.32,100.934,101.671,103813.11676406,0
+WSO.US,D,20151013,000000,101.268,102.575,100.905,101.406,160294.78711625,0
+WSO.US,D,20151014,000000,101.278,101.74,100.197,100.403,119561.43367913,0
+WSO.US,D,20151015,000000,100.757,100.924,99.725,100.698,153000.65842362,0
+WSO.US,D,20151016,000000,100.561,101.258,99.4603,100.767,151620.79814081,0
+WSO.US,D,20151019,000000,100.197,101.297,99.9124,101.239,178728.54008319,0
+WSO.US,D,20151020,000000,100.924,102.084,100.807,101.425,84204.040326146,0
+WSO.US,D,20151021,000000,101.809,102.654,100.826,100.983,119184.92312998,0
+WSO.US,D,20151022,000000,101.641,103.272,101.573,102.772,537712.01436773,0
+WSO.US,D,20151023,000000,103.489,105.228,102.762,104.894,308265.4681225,0
+WSO.US,D,20151026,000000,105.002,105.857,103.794,103.932,316565.99933704,0
+WSO.US,D,20151027,000000,96.4626,96.4626,87.6251,92.9377,1774814.7608866,0
+WSO.US,D,20151028,000000,92.6694,95.9123,89.7881,95.0308,1247156.5957771,0
+WSO.US,D,20151029,000000,95.3659,98.0939,94.4422,97.7893,566629.04213816,0
+WSO.US,D,20151030,000000,97.9761,99.5386,97.2498,97.8679,337688.24114409,0
+WSO.US,D,20151102,000000,98.0349,98.6639,97.7274,98.1332,381488.62916263,0
+WSO.US,D,20151103,000000,98.0743,98.5558,97.4061,98.1136,211338.42402349,0
+WSO.US,D,20151104,000000,98.2217,98.939,97.5524,97.8089,216071.26338585,0
+WSO.US,D,20151105,000000,97.9859,98.3789,97.0936,97.7893,272691.32680475,0
+WSO.US,D,20151106,000000,98.1038,98.202,96.4243,97.4355,283379.13842008,0
+WSO.US,D,20151109,000000,96.8498,97.2989,95.8347,96.8892,224081.77971794,0
+WSO.US,D,20151110,000000,96.6365,97.7765,96.4725,97.7176,191723.2420091,0
+WSO.US,D,20151111,000000,97.747,98.5755,96.1718,97.4355,340326.86777634,0
+WSO.US,D,20151112,000000,97.2891,97.2891,95.2873,95.6696,243774.29903432,0
+WSO.US,D,20151113,000000,95.4996,97.4355,95.4701,96.1334,204800.36921739,0
+WSO.US,D,20151116,000000,95.9595,98.0055,95.9595,97.4257,259868.59861616,0
+WSO.US,D,20151117,000000,97.4552,98.5067,96.7241,96.7919,250056.93722465,0
+WSO.US,D,20151118,000000,97.1132,97.9269,96.7043,97.6792,180285.46208371,0
+WSO.US,D,20151119,000000,97.5623,97.5623,96.6857,96.7732,219384.55621832,0
+WSO.US,D,20151120,000000,97.3667,97.63,96.2288,97.0248,355413.7472402,0
+WSO.US,D,20151123,000000,96.8115,99.1649,96.6945,98.4182,164948.25398448,0
+WSO.US,D,20151124,000000,97.8777,99.725,97.689,99.1061,298465.00028786,0
+WSO.US,D,20151125,000000,99.6953,101.72,99.2829,101.602,345357.86278979,0
+WSO.US,D,20151127,000000,101.563,102.084,100.944,101.946,88004.761680356,0
+WSO.US,D,20151130,000000,101.995,102.31,100.835,101.111,252450.32320191,0
+WSO.US,D,20151201,000000,101.337,102.3,100.865,101.543,328684.55103913,0
+WSO.US,D,20151202,000000,101.523,101.651,99.7746,100.473,158441.74465681,0
+WSO.US,D,20151203,000000,100.787,100.895,98.7425,99.9412,190739.22660092,0
+WSO.US,D,20151204,000000,100.551,100.845,99.6665,100.453,185186.20479907,0
+WSO.US,D,20151207,000000,100.403,100.501,99.3612,100.335,177770.98217306,0
+WSO.US,D,20151208,000000,99.4792,99.6269,98.2806,98.428,171989.00125349,0
+WSO.US,D,20151209,000000,98.0349,98.89,96.1718,96.6857,349632.78391671,0
+WSO.US,D,20151210,000000,96.6759,97.7274,96.1334,97.123,237989.2653265,0
+WSO.US,D,20151211,000000,96.2101,97.0346,95.6038,96.2002,162182.42784238,0
+WSO.US,D,20151214,000000,96.2386,96.6563,95.1252,95.9595,192641.11367214,0
+WSO.US,D,20151215,000000,96.7043,97.2891,94.3538,95.4121,329516.94463156,0
+WSO.US,D,20151216,000000,95.7777,96.2779,93.5715,95.2598,290036.25196741,0
+WSO.US,D,20151217,000000,95.6234,95.6234,94.0795,94.565,179153.89524412,0
+WSO.US,D,20151218,000000,94.2496,94.2496,92.3087,92.4572,507286.90920855,0
+WSO.US,D,20151221,000000,92.7805,93.206,91.9854,92.863,399415.61928235,0
+WSO.US,D,20151222,000000,93.0369,94.8795,92.6507,94.6701,222608.30059588,0
+WSO.US,D,20151223,000000,95.1074,95.7178,94.8127,95.2323,162431.73888167,0
+WSO.US,D,20151224,000000,95.135,95.6696,94.8225,95.2971,49433.799910619,0
+WSO.US,D,20151228,000000,94.8982,95.8445,94.2113,94.6525,169893.7709273,0
+WSO.US,D,20151229,000000,95.2323,95.5841,93.599,94.8039,234414.45030177,0
+WSO.US,D,20151230,000000,94.452,94.8697,93.655,93.7572,171809.90434363,0
+WSO.US,D,20151231,000000,93.2629,94.1827,92.9288,93.15,196316.67070866,0
+WSO.US,D,20160104,000000,92.2341,92.3549,90.6352,91.7672,252628.4025157,0
+WSO.US,D,20160105,000000,92.0945,92.9937,91.84,92.6144,230439.7200181,0
+WSO.US,D,20160106,000000,91.4735,92.7254,91.2454,92.123,410019.98801922,0
+WSO.US,D,20160107,000000,91.0263,91.8204,89.9414,90.5182,276693.53218256,0
+WSO.US,D,20160108,000000,91.0794,91.6199,89.7704,89.854,302110.02944202,0
+WSO.US,D,20160111,000000,89.9787,90.6067,88.599,89.3803,253540.16860228,0
+WSO.US,D,20160112,000000,90.017,90.2559,88.5046,89.4765,253483.18322187,0
+WSO.US,D,20160113,000000,89.6554,90.3177,86.497,87.2016,240116.04113113,0
+WSO.US,D,20160114,000000,87.288,87.747,86.1354,87.5799,493372.30042743,0
+WSO.US,D,20160115,000000,85.6951,88.2246,85.42,88.0388,356397.76264837,0
+WSO.US,D,20160119,000000,88.7582,89.7881,87.4541,88.1695,393653.99028434,0
+WSO.US,D,20160120,000000,87.122,88.4162,85.4465,87.4856,378720.76782837,0
+WSO.US,D,20160121,000000,87.7037,88.5714,86.3339,86.6268,340489.68314895,0
+WSO.US,D,20160122,000000,87.348,88.9537,86.9225,88.426,339352.01073289,0
+WSO.US,D,20160125,000000,88.2481,88.3376,86.6788,87.5043,192440.64724463,0
+WSO.US,D,20160126,000000,87.915,89.6289,87.8541,89.393,237342.0742204,0
+WSO.US,D,20160127,000000,89.114,89.737,87.5455,88.2315,259749.53987494,0
+WSO.US,D,20160128,000000,88.9626,89.4677,87.8286,89.2643,428588.06366856,0
+WSO.US,D,20160129,000000,89.45,93.1676,89.45,93.1224,392128.61376226,0
+WSO.US,D,20160201,000000,92.5868,92.9475,91.4911,92.577,463588.28079788,0
+WSO.US,D,20160202,000000,91.8036,91.8036,90.0672,90.3915,296175.40911062,0
+WSO.US,D,20160203,000000,91.0597,91.6837,89.5119,91.4371,488014.65707271,0
+WSO.US,D,20160204,000000,91.2818,93.4399,91.2818,92.5485,314524.70160303,0
+WSO.US,D,20160205,000000,92.1329,92.6891,89.9336,90.1841,242129.86377102,0
+WSO.US,D,20160208,000000,89.4599,89.5463,88.2157,89.053,347000.26286093,0
+WSO.US,D,20160209,000000,88.0821,88.9626,87.4787,88.3013,446502.84263532,0
+WSO.US,D,20160210,000000,88.6953,90.1753,88.4693,88.883,337877.51401474,0
+WSO.US,D,20160211,000000,90.3816,98.8604,89.4029,97.6989,876086.11526891,0
+WSO.US,D,20160212,000000,99.2531,100.423,98.0251,99.5486,612862.50238105,0
+WSO.US,D,20160216,000000,99.8331,101.366,99.4207,99.5386,478689.40660685,0
+WSO.US,D,20160217,000000,100.315,101.484,99.8628,100.463,355117.62678129,0
+WSO.US,D,20160218,000000,100.355,100.915,99.7052,99.8628,308259.36254603,0
+WSO.US,D,20160219,000000,99.843,101.17,99.5684,100.599,250127.15135408,0
+WSO.US,D,20160222,000000,101.553,101.828,100.227,100.885,196427.58868125,0
+WSO.US,D,20160223,000000,100.757,101.249,100.177,100.413,232688.60735219,0
+WSO.US,D,20160224,000000,99.4692,102.182,99.1159,101.494,284765.10427936,0
+WSO.US,D,20160225,000000,101.759,102.486,101.229,102.418,193367.67727239,0
+WSO.US,D,20160226,000000,102.762,103.43,102.369,103.292,194893.05379446,0
+WSO.US,D,20160229,000000,103.302,103.636,102.152,102.212,208638.74162651,0
+WSO.US,D,20160301,000000,102.85,104.04,102.536,103.97,179786.84000512,0
+WSO.US,D,20160302,000000,103.606,104.138,103.008,103.626,222996.00470189,0
+WSO.US,D,20160303,000000,103.754,104.442,103.292,104.206,188931.97596503,0
+WSO.US,D,20160304,000000,104.285,104.403,103.037,103.41,276829.89005711,0
+WSO.US,D,20160307,000000,103.106,104.482,102.664,104.206,241730.96610814,0
+WSO.US,D,20160308,000000,103.754,104.049,102.025,102.3,246951.23399224,0
+WSO.US,D,20160309,000000,102.251,102.998,101.818,102.408,308440.49464806,0
+WSO.US,D,20160310,000000,102.674,103.145,100.767,101.504,197811.51934838,0
+WSO.US,D,20160311,000000,102.172,102.674,101.415,102.486,185117.00826571,0
+WSO.US,D,20160314,000000,102.212,103.096,101.907,102.772,140132.13841149,0
+WSO.US,D,20160315,000000,102.595,102.929,101.838,102.506,148490.6726025,0
+WSO.US,D,20160316,000000,102.398,103.332,101.622,102.988,144630.93067573,0
+WSO.US,D,20160317,000000,103.214,105.327,102.958,104.796,178654.25556944,0
+WSO.US,D,20160318,000000,104.196,105.729,103.892,105.366,296062.45594588,0
+WSO.US,D,20160321,000000,105.238,105.837,103.932,104.776,124594.46388473,0
+WSO.US,D,20160322,000000,104.266,105.11,103.932,104.904,155124.38144001,0
+WSO.US,D,20160323,000000,104.766,105.553,103.606,105.002,184542.06648121,0
+WSO.US,D,20160324,000000,104.766,107.263,104.708,107.145,337981.30881478,0
+WSO.US,D,20160328,000000,107.233,107.42,106.113,106.379,200234.41561193,0
+WSO.US,D,20160329,000000,106.211,108.186,105.72,108.049,198289.7895054,0
+WSO.US,D,20160330,000000,109.336,109.336,106.437,107.017,201149.23448676,0
+WSO.US,D,20160331,000000,107.283,108.668,106.791,108.009,215174.76124045,0
+WSO.US,D,20160401,000000,107.42,108.403,106.005,106.771,349972.66100702,0
+WSO.US,D,20160404,000000,106.84,107.567,106.181,106.349,183752.41192408,0
+WSO.US,D,20160405,000000,105.681,106.457,105.002,105.72,249433.15082836,0
+WSO.US,D,20160406,000000,105.621,108.009,105.297,107.675,348090.10826129,0
+WSO.US,D,20160407,000000,107.233,107.263,106.201,106.791,775242.3438627,0
+WSO.US,D,20160408,000000,107.469,107.99,105.867,106.525,513694.71171657,0
+WSO.US,D,20160411,000000,107.155,107.695,106.171,106.329,343507.87311858,0
+WSO.US,D,20160412,000000,106.162,108,105.592,107.547,302202.63068519,0
+WSO.US,D,20160413,000000,108.294,109.1,107.518,108.884,238508.23932668,0
+WSO.US,D,20160414,000000,108.756,109.002,107.99,108.481,180688.4301309,0
+WSO.US,D,20160415,000000,108.481,109.64,108.314,109.198,238827.7644954,0
+WSO.US,D,20160418,000000,109.198,109.258,108.216,108.786,200553.94078067,0
+WSO.US,D,20160419,000000,109.159,109.994,108.668,109.1,299606.74308825,0
+WSO.US,D,20160420,000000,104.943,110.122,104.943,109.405,605544.9689786,0
+WSO.US,D,20160421,000000,109.621,111.567,109.582,110.26,537402.66515977,0
+WSO.US,D,20160422,000000,110.348,110.85,109.886,110.456,283851.30300063,0
+WSO.US,D,20160425,000000,109.739,110.074,108.658,109.758,343494.64436956,0
+WSO.US,D,20160426,000000,110.2,111.026,109.68,110.506,332364.17845996,0
+WSO.US,D,20160427,000000,110.702,111.184,109.494,110.21,265823.57086913,0
+WSO.US,D,20160428,000000,110.024,110.516,109.012,109.198,187960.1717098,0
+WSO.US,D,20160429,000000,108.953,110.506,107.675,108.452,268374.68423861,0
+WSO.US,D,20160502,000000,109.15,110.162,108.491,109.494,248793.08289481,0
+WSO.US,D,20160503,000000,109.13,109.926,107.773,108.422,142296.56527103,0
+WSO.US,D,20160504,000000,108.127,108.54,107.41,108.049,202421.22958522,0
+WSO.US,D,20160505,000000,108.304,108.924,106.919,107.213,286661.9033702,0
+WSO.US,D,20160506,000000,106.889,108.363,106.152,108.226,174795.53123874,0
+WSO.US,D,20160509,000000,107.803,108.363,106.771,107.675,158442.76225289,0
+WSO.US,D,20160510,000000,107.675,108.992,106.859,108.953,119993.9120126,0
+WSO.US,D,20160511,000000,108.746,108.746,106.929,107.469,108739.2993814,0
+WSO.US,D,20160512,000000,107.823,108.628,106.849,108.029,245640.57024278,0
+WSO.US,D,20160513,000000,107.852,107.96,105.857,106.457,132679.26473056,0
+WSO.US,D,20160516,000000,106.487,107.754,106.487,106.791,171011.09142179,0
+WSO.US,D,20160517,000000,106.397,106.967,105.179,105.867,169113.27473488,0
+WSO.US,D,20160518,000000,105.582,105.582,103.568,104.285,209244.21129338,0
+WSO.US,D,20160519,000000,103.656,104.639,102.958,104.295,176163.1803686,0
+WSO.US,D,20160520,000000,104.796,105.464,104.56,104.924,147652.1734336,0
+WSO.US,D,20160523,000000,104.511,105.405,103.96,104.04,184513.573791,0
+WSO.US,D,20160524,000000,104.511,106.821,104.148,106.467,176486.77592165,0
+WSO.US,D,20160525,000000,106.997,107.233,106.063,106.693,108901.09715792,0
+WSO.US,D,20160526,000000,106.791,107.145,106.437,106.811,100161.98203343,0
+WSO.US,D,20160527,000000,106.997,108.294,106.801,107.665,126811.80574037,0
+WSO.US,D,20160531,000000,108.009,108.589,107.626,108.265,201312.04985935,0
+WSO.US,D,20160601,000000,108.766,109.002,107.557,108.393,189904.79781634,0
+WSO.US,D,20160602,000000,108.235,109.366,107.557,109.306,174888.13248191,0
+WSO.US,D,20160603,000000,109.376,109.592,108.304,109.198,145038.98670332,0
+WSO.US,D,20160606,000000,110.25,110.486,109.15,109.67,147673.54295126,0
+WSO.US,D,20160607,000000,109.592,110.328,108.982,109.602,80722.844140671,0
+WSO.US,D,20160608,000000,109.612,110.466,109.11,110.26,84789.15807144,0
+WSO.US,D,20160609,000000,109.966,110.378,109.198,109.828,161090.54724985,0
+WSO.US,D,20160610,000000,109.042,109.277,107.773,108.196,145446.02513482,0
+WSO.US,D,20160613,000000,108.137,108.688,106.771,107.145,131257.68300852,0
+WSO.US,D,20160614,000000,106.811,108.039,106.437,107.754,145422.62042502,0
+WSO.US,D,20160615,000000,108.265,108.707,107.203,107.675,107377.755828,0
+WSO.US,D,20160616,000000,107.007,108.481,105.837,108.265,100407.22268842,0
+WSO.US,D,20160617,000000,107.882,108.294,107.175,107.597,251702.39008402,0
+WSO.US,D,20160620,000000,108.884,110.034,108.58,108.707,198579.80438786,0
+WSO.US,D,20160621,000000,108.049,109.513,108.049,108.953,179094.87467154,0
+WSO.US,D,20160622,000000,109.15,109.71,108.462,108.953,125024.90702605,0
+WSO.US,D,20160623,000000,109.68,111.331,109.582,111.262,164978.78186684,0
+WSO.US,D,20160624,000000,107.843,109.592,107.843,109.179,308100.61755774,0
+WSO.US,D,20160627,000000,108.304,108.668,106.339,107.547,271144.58076502,0
+WSO.US,D,20160628,000000,108.589,108.619,107.351,108.137,162536.55127779,0
+WSO.US,D,20160629,000000,109.169,110.672,109.159,110.634,208210.33367734,0
+WSO.US,D,20160630,000000,111.194,113.483,110.172,113.483,273426.03117362,0
+WSO.US,D,20160701,000000,113.307,115.085,113.307,114.682,196358.3921479,0
+WSO.US,D,20160705,000000,114.24,116.274,114.24,115.97,378004.38018892,0
+WSO.US,D,20160706,000000,116.008,116.706,115.39,116.038,258187.52989402,0
+WSO.US,D,20160707,000000,115.92,116.216,112.147,112.373,345931.78697822,0
+WSO.US,D,20160708,000000,112.737,114.171,112.609,113.611,352658.09705889,0
+WSO.US,D,20160711,000000,113.975,116.156,113.975,115.056,184621.43897535,0
+WSO.US,D,20160712,000000,115.38,115.724,114.485,114.633,214630.34733831,0
+WSO.US,D,20160713,000000,114.82,115.448,113.759,113.837,184807.65905777,0
+WSO.US,D,20160714,000000,114.171,114.987,111.921,112.284,299257.70763323,0
+WSO.US,D,20160715,000000,112.825,113.139,112.284,112.717,263252.10557807,0
+WSO.US,D,20160718,000000,112.737,113.247,112.284,112.756,161388.70290093,0
+WSO.US,D,20160719,000000,112.775,113.109,112.501,113.041,138528.40699134,0
+WSO.US,D,20160720,000000,113.561,114.603,113.109,114.328,169846.96150767,0
+WSO.US,D,20160721,000000,114.692,115.193,113.994,114.721,485830.89588766,0
+WSO.US,D,20160722,000000,112.451,117.257,111.645,116.648,693054.1613686,0
+WSO.US,D,20160725,000000,115.39,116.362,114.181,115.114,360727.63396355,0
+WSO.US,D,20160726,000000,114.888,116.658,114.319,115.704,218018.94228062,0
+WSO.US,D,20160727,000000,116.677,117.05,115.232,115.636,255998.68072859,0
+WSO.US,D,20160728,000000,115.252,117.394,115.124,117.06,220304.46307354,0
+WSO.US,D,20160729,000000,117.257,117.65,116.648,116.864,199173.06290177,0
+WSO.US,D,20160801,000000,116.608,116.608,115.046,115.989,217014.57495087,0
+WSO.US,D,20160802,000000,115.753,115.782,114.289,114.996,156545.96316206,0
+WSO.US,D,20160803,000000,115.164,115.232,114.623,115.105,135341.29607263,0
+WSO.US,D,20160804,000000,114.938,115.998,114.938,115.321,129957.19521985,0
+WSO.US,D,20160805,000000,116.244,116.254,115.478,115.9,104755.41073301,0
+WSO.US,D,20160808,000000,115.98,116.224,115.272,116.018,111697.45118238,0
+WSO.US,D,20160809,000000,115.871,116.274,115.488,115.93,96333.785585097,0
+WSO.US,D,20160810,000000,115.664,116.47,115.664,116.048,122879.814492,0
+WSO.US,D,20160811,000000,116.706,116.756,115.645,116.244,127263.61839934,0
+WSO.US,D,20160812,000000,115.91,117.276,115.782,117.178,193730.95907251,0
+WSO.US,D,20160815,000000,117.64,118.681,117.158,118.593,195323.49693579,0
+WSO.US,D,20160816,000000,118.161,120.254,116.412,116.668,271413.22612982,0
+WSO.US,D,20160817,000000,116.422,117.62,116.176,117.384,178072.19061238,0
+WSO.US,D,20160818,000000,117.227,118.907,117.227,118.525,115438.13436794,0
+WSO.US,D,20160819,000000,118.171,118.741,117.463,117.836,243069.10495172,0
+WSO.US,D,20160822,000000,118.161,118.407,117.07,118.2,245449.26217997,0
+WSO.US,D,20160823,000000,118.387,119.645,117.964,119.359,107183.39497695,0
+WSO.US,D,20160824,000000,119.124,120.155,118.751,120.077,147004.9823275,0
+WSO.US,D,20160825,000000,119.959,121.325,119.409,120.117,193710.60715093,0
+WSO.US,D,20160826,000000,120.696,121.689,118.505,119.203,154470.06716136,0
+WSO.US,D,20160829,000000,119.281,121.05,118.917,119.999,124049.0323865,0
+WSO.US,D,20160830,000000,120.362,120.745,119.507,120.627,182822.32910808,0
+WSO.US,D,20160831,000000,120.431,121.119,119.979,119.999,250242.13971099,0
+WSO.US,D,20160901,000000,120.195,120.765,118.996,120.657,102185.98063411,0
+WSO.US,D,20160902,000000,121.021,121.63,120.451,121.433,109277.60770707,0
+WSO.US,D,20160906,000000,121.227,121.227,119.763,120.431,147216.64231189,0
+WSO.US,D,20160907,000000,120.028,121.03,118.308,119.537,176280.20391767,0
+WSO.US,D,20160908,000000,119.537,120.028,118.937,119.006,213567.97703207,0
+WSO.US,D,20160909,000000,118.446,118.711,115.222,115.311,232417.92679523,0
+WSO.US,D,20160912,000000,114.397,116.706,113.67,116.196,174860.65738778,0
+WSO.US,D,20160913,000000,115.556,115.674,113.847,114.141,215420.00189544,0
+WSO.US,D,20160914,000000,114.613,115.724,113.867,115.232,125472.64930071,0
+WSO.US,D,20160915,000000,114.928,116.746,113.905,116.608,112384.32853555,0
+WSO.US,D,20160916,000000,115.832,115.832,114.485,114.967,206096.78662174,0
+WSO.US,D,20160919,000000,115.193,117.168,114.397,116.726,196658.58299114,0
+WSO.US,D,20160920,000000,117.276,117.374,112.363,112.412,321314.10264059,0
+WSO.US,D,20160921,000000,113.071,113.877,112.294,113.719,229031.36704508,0
+WSO.US,D,20160922,000000,114.338,114.918,113.886,114.387,230946.48286533,0
+WSO.US,D,20160923,000000,114.692,115.134,113.237,114.358,272349.41452229,0
+WSO.US,D,20160926,000000,113.67,114.692,113.473,113.601,172611.7700537,0
+WSO.US,D,20160927,000000,113.768,114.859,113.267,114.81,168313.44421697,0
+WSO.US,D,20160928,000000,115.232,115.478,113.925,114.839,130497.53873767,0
+WSO.US,D,20160929,000000,114.79,114.79,113.307,113.67,132586.6634874,0
+WSO.US,D,20160930,000000,114.269,114.918,113.797,114.338,169483.67970756,0
+WSO.US,D,20161003,000000,114.584,115.616,114.151,114.987,188947.23990621,0
+WSO.US,D,20161004,000000,115.124,115.478,113.375,114.22,227080.63536207,0
+WSO.US,D,20161005,000000,114.682,115.547,113.405,113.905,506242.85563173,0
+WSO.US,D,20161006,000000,114.112,119.261,113.679,118.967,347166.13102177,0
+WSO.US,D,20161007,000000,119.095,119.095,116.874,117.11,239512.60665642,0
+WSO.US,D,20161010,000000,117.463,118.564,117.04,117.444,146997.85915495,0
+WSO.US,D,20161011,000000,117.05,117.05,113.807,114.191,203980.1867779,0
+WSO.US,D,20161012,000000,114.171,115.694,113.729,115.154,242291.66154755,0
+WSO.US,D,20161013,000000,114.476,114.476,113.179,113.905,132247.80399316,0
+WSO.US,D,20161014,000000,117.276,117.984,115.478,116.795,224361.6186396,0
+WSO.US,D,20161017,000000,117.689,118.495,115.852,116.244,321005.77102872,0
+WSO.US,D,20161018,000000,117.689,117.689,115.38,115.556,155464.25853033,0
+WSO.US,D,20161019,000000,115.773,115.773,114.928,115.144,157588.9991428,0
+WSO.US,D,20161020,000000,114.584,115.616,114.043,114.24,155822.45235006,0
+WSO.US,D,20161021,000000,114.201,115.96,113.601,115.38,326533.3529286,0
+WSO.US,D,20161024,000000,116.628,117.689,115.301,115.96,227728.84406425,0
+WSO.US,D,20161025,000000,111.194,111.194,105.13,106.967,808118.83797564,0
+WSO.US,D,20161026,000000,107.007,110.938,107.007,110.182,512328.08018278,0
+WSO.US,D,20161027,000000,110.132,110.594,109.336,110.112,367026.55369114,0
+WSO.US,D,20161028,000000,110.23,112.009,110.23,111.223,213640.22635367,0
+WSO.US,D,20161031,000000,110.898,112.667,110.85,112.245,289011.53271608,0
+WSO.US,D,20161101,000000,111.931,112.422,110.28,110.398,344350.44267181,0
+WSO.US,D,20161102,000000,109.886,110.918,109.228,109.248,196247.47417531,0
+WSO.US,D,20161103,000000,109.434,109.72,108.589,108.835,160248.99529271,0
+WSO.US,D,20161104,000000,108.884,111.626,108.884,110.024,208139.10195183,0
+WSO.US,D,20161107,000000,112.039,112.039,110.545,111.036,182097.8007,0
+WSO.US,D,20161108,000000,110.742,112.511,110.594,111.763,140988.95430981,0
+WSO.US,D,20161109,000000,109.73,116.018,109.73,115.134,289528.47152409,0
+WSO.US,D,20161110,000000,115.674,117.434,115.203,116.136,283646.7661888,0
+WSO.US,D,20161111,000000,116.176,118.347,116.176,118.308,176289.36228237,0
+WSO.US,D,20161114,000000,118.849,120.844,118.063,118.23,253910.57357495,0
+WSO.US,D,20161115,000000,118.377,118.623,116.942,118.465,263966.45802537,0
+WSO.US,D,20161116,000000,118.436,119.675,117.502,119.143,240479.32293126,0
+WSO.US,D,20161117,000000,120.087,120.519,118.623,119.311,196648.40703034,0
+WSO.US,D,20161118,000000,119.34,119.959,118.927,119.655,208448.45115978,0
+WSO.US,D,20161121,000000,120.313,120.323,118.907,119.429,238595.75258945,0
+WSO.US,D,20161122,000000,119.821,120.529,118.927,119.91,174205.32551305,0
+WSO.US,D,20161123,000000,119.891,120.421,119.399,120.037,176841.91695315,0
+WSO.US,D,20161125,000000,119.861,121.227,119.409,120.461,81735.352239048,0
+WSO.US,D,20161128,000000,120.617,121.03,119.821,120.559,181130.06682909,0
+WSO.US,D,20161129,000000,120.824,120.824,118.819,119.477,217914.12988451,0
+WSO.US,D,20161130,000000,120.155,122.564,119.891,121.787,598605.98131746,0
+WSO.US,D,20161201,000000,121.915,124.529,121.856,122.926,336070.26337885,0
+WSO.US,D,20161202,000000,122.818,123.87,122.15,123.084,140973.69036862,0
+WSO.US,D,20161205,000000,124.018,124.529,123.134,124.018,171784.46444166,0
+WSO.US,D,20161206,000000,124.627,126.278,123.654,126.161,197767.76271699,0
+WSO.US,D,20161207,000000,126.622,128.882,125.895,128.617,207951.86427334,0
+WSO.US,D,20161208,000000,128.96,130.356,128.194,130.012,182310.47828047,0
+WSO.US,D,20161209,000000,129.776,130.445,129.266,129.756,194789.25899444,0
+WSO.US,D,20161212,000000,129.168,129.708,127.221,127.919,246024.20396448,0
+WSO.US,D,20161213,000000,126.985,127.477,125.197,126.946,282058.29870984,0
+WSO.US,D,20161214,000000,126.357,127.87,124.332,124.715,409376.86729743,0
+WSO.US,D,20161215,000000,125.04,125.993,122.908,123.261,290687.51345781,0
+WSO.US,D,20161216,000000,123.28,124.46,122.23,123.252,383673.40794376,0
+WSO.US,D,20161219,000000,123.448,124.578,122.966,123.733,237772.51736172,0
+WSO.US,D,20161220,000000,122.16,123.29,121.217,122.662,257313.41486236,0
+WSO.US,D,20161221,000000,123.026,124.362,122.446,122.554,239355.89686029,0
+WSO.US,D,20161222,000000,122.338,123.704,120.509,120.598,159146.9387394,0
+WSO.US,D,20161223,000000,121.119,123.418,121.119,122.652,158310.47476264,0
+WSO.US,D,20161227,000000,122.632,123.33,121.954,122.386,79076.37368522,0
+WSO.US,D,20161228,000000,122.692,122.79,120.961,121.099,95111.652694494,0
+WSO.US,D,20161229,000000,121.06,122.996,120.155,121.787,165551.68845919,0
+WSO.US,D,20161230,000000,122.622,122.8,120.824,121.099,181560.50997041,0
+WSO.US,D,20170103,000000,120.991,122.632,120.421,121.65,257195.37371722,0
+WSO.US,D,20170104,000000,122.249,123.929,121.522,122.465,292907.90810169,0
+WSO.US,D,20170105,000000,122.446,123.556,121.109,121.62,208558.35153629,0
+WSO.US,D,20170106,000000,121.502,122.141,120.608,120.853,184672.31877929,0
+WSO.US,D,20170109,000000,121.07,121.787,119.753,119.831,163511.40832125,0
+WSO.US,D,20170110,000000,120.097,121.59,120.097,120.608,124073.4546924,0
+WSO.US,D,20170111,000000,120.608,121.876,120.019,121.816,126905.42457961,0
+WSO.US,D,20170112,000000,121.738,122.141,119.379,121.247,141286.09236481,0
+WSO.US,D,20170113,000000,122.082,124.204,121.944,123.87,197162.29305013,0
+WSO.US,D,20170117,000000,123.478,123.733,121.885,123.202,155607.73957743,0
+WSO.US,D,20170118,000000,123.478,123.546,121.541,122.75,341589.7045101,0
+WSO.US,D,20170119,000000,122.75,124.254,122.564,122.692,353619.72535333,0
+WSO.US,D,20170120,000000,123.252,123.821,122.396,123.605,227465.28667985,0
+WSO.US,D,20170123,000000,123.379,124.313,122.692,123.704,202678.68139314,0
+WSO.US,D,20170124,000000,123.988,127.447,123.733,127.163,191379.29453447,0
+WSO.US,D,20170125,000000,127.477,129.521,127.477,129,231469.52724981,0
+WSO.US,D,20170126,000000,129.266,129.678,126.435,126.819,218599.9896416,0
+WSO.US,D,20170127,000000,126.749,127.359,125.177,126.425,136254.07975528,0
+WSO.US,D,20170130,000000,125.492,126.278,124.313,125.699,354887.65006748,0
+WSO.US,D,20170131,000000,125.128,126.061,124.421,125.737,225200.1178085,0
+WSO.US,D,20170201,000000,126.151,127.31,125.099,126.259,169354.44500555,0
+WSO.US,D,20170202,000000,125.925,126.671,125.109,125.453,228283.43392718,0
+WSO.US,D,20170203,000000,125.659,126.641,125.571,126.121,242045.40329648,0
+WSO.US,D,20170206,000000,126.357,127.428,126.023,126.327,113463.99797513,0
+WSO.US,D,20170207,000000,126.779,127.202,126.023,126.161,132954.01567183,0
+WSO.US,D,20170208,000000,126.033,126.946,125.767,126.651,184608.21022632,0
+WSO.US,D,20170209,000000,126.603,128.017,125.855,127.202,234253.67012134,0
+WSO.US,D,20170210,000000,128.008,128.617,126.465,128.41,217315.78339019,0
+WSO.US,D,20170213,000000,129.403,129.846,127.615,128.774,233431.45248969,0
+WSO.US,D,20170214,000000,125.885,126.829,121.453,123.526,639216.20562906,0
+WSO.US,D,20170215,000000,123.418,124.303,121.532,122.17,537782.22849716,0
+WSO.US,D,20170216,000000,122.141,125.177,121.807,124.971,372270.22628505,0
+WSO.US,D,20170217,000000,124.421,126.121,123.006,125.531,702658.23316004,0
+WSO.US,D,20170221,000000,126.023,126.927,125.099,126.74,298484.33461336,0
+WSO.US,D,20170222,000000,126.317,127.192,125.817,126.327,191459.68462469,0
+WSO.US,D,20170223,000000,127.025,127.025,124.038,125.207,146880.83560589,0
+WSO.US,D,20170224,000000,118.495,123.968,118.239,123.704,5402620.0838152,0
+WSO.US,D,20170227,000000,123.802,124.941,123.252,123.91,574562.22116826,0
+WSO.US,D,20170228,000000,123.674,124.696,121.984,122.072,414915.64275418,0
+WSO.US,D,20170301,000000,122.622,124.362,122.622,123.998,485749.48820136,0
+WSO.US,D,20170302,000000,124.136,124.165,122.544,122.888,432832.4569131,0
+WSO.US,D,20170303,000000,122.888,124.214,122.141,123.29,573182.36088545,0
+WSO.US,D,20170306,000000,122.396,123.704,122.396,123.428,366672.43025573,0
+WSO.US,D,20170307,000000,123.398,124.303,121.876,122.936,357886.50571162,0
+WSO.US,D,20170308,000000,123.153,123.742,122.534,122.554,262886.78858579,0
+WSO.US,D,20170309,000000,122.8,123.006,120.598,121.247,290791.30825785,0
+WSO.US,D,20170310,000000,122.112,123.144,120.922,121.63,276605.0013237,0
+WSO.US,D,20170313,000000,121.984,122.632,120.814,121.414,249884.96348734,0
+WSO.US,D,20170314,000000,120.569,121.05,119.821,120.519,311841.30074331,0
+WSO.US,D,20170315,000000,121.04,122.17,120.47,121.6,486698.90534286,0
+WSO.US,D,20170316,000000,121.905,122.72,121.63,122.17,297698.75044055,0
+WSO.US,D,20170317,000000,122.239,122.239,121.188,121.758,759932.61085759,0
+WSO.US,D,20170320,000000,121.826,122.003,120.893,121.748,390666.32819707,0
+WSO.US,D,20170321,000000,121.944,122.642,118.475,118.996,306838.79842007,0
+WSO.US,D,20170322,000000,118.456,119.821,117.64,119.585,413553.08160471,0
+WSO.US,D,20170323,000000,119.605,120.657,118.79,120.235,210186.50526232,0
+WSO.US,D,20170324,000000,120.391,120.814,118.917,119.232,225226.57530655,0
+WSO.US,D,20170327,000000,118.023,118.23,116.785,117.974,304378.25110161,0
+WSO.US,D,20170328,000000,117.925,119.301,117.404,118.967,174991.92728194,0
+WSO.US,D,20170329,000000,118.927,119.203,117.581,117.728,471782.98202023,0
+WSO.US,D,20170330,000000,117.591,118.397,116.686,117.964,219058.92547313,0
+WSO.US,D,20170331,000000,117.738,119.173,117.542,117.866,389292.57349073,0
+WSO.US,D,20170403,000000,118.102,120.185,117.591,118.131,510319.34552329,0
+WSO.US,D,20170404,000000,117.787,118.053,117.198,117.787,238292.50895797,0
+WSO.US,D,20170405,000000,118.072,118.387,115.792,116.038,521231.02827595,0
+WSO.US,D,20170406,000000,116.126,117.374,115.419,116.274,410956.17641169,0
+WSO.US,D,20170407,000000,116.136,116.55,114.829,115.291,583941.40422629,0
+WSO.US,D,20170410,000000,115.38,116.648,115.174,116.244,458036.2765921,0
+WSO.US,D,20170411,000000,115.98,117.11,114.928,116.912,356073.14949925,0
+WSO.US,D,20170412,000000,117.129,117.148,113.365,113.935,542564.93006739,0
+WSO.US,D,20170413,000000,113.945,113.985,111.783,112.353,341367.86856493,0
+WSO.US,D,20170417,000000,112.775,113.778,112.431,113.335,427738.37094278,0
+WSO.US,D,20170418,000000,112.323,114.279,111.223,113.257,457950.79852149,0
+WSO.US,D,20170419,000000,113.631,113.886,112.638,113.169,269495.05752133,0
+WSO.US,D,20170420,000000,113.679,114.338,112.737,113.601,384624.86027741,0
+WSO.US,D,20170421,000000,113.965,115.34,113.071,114.957,379799.41967188,0
+WSO.US,D,20170424,000000,116.333,116.333,113.857,115.636,581343.48143719,0
+WSO.US,D,20170425,000000,114.603,119.979,113.994,117.856,944017.77669943,0
+WSO.US,D,20170426,000000,118.485,118.623,115.291,116.116,641071.28328065,0
+WSO.US,D,20170427,000000,116.264,116.834,115.556,116.048,272307.69308305,0
+WSO.US,D,20170428,000000,115.881,116.206,114.319,115.114,342728.39452225,0
+WSO.US,D,20170501,000000,115.144,115.291,113.139,114.78,318913.59349077,0
+WSO.US,D,20170502,000000,114.928,116.126,114.033,115.134,401267.6441457,0
+WSO.US,D,20170503,000000,114.8,115.714,114.8,115.636,260692.85143996,0
+WSO.US,D,20170504,000000,115.96,116.107,115.016,115.419,214679.19195009,0
+WSO.US,D,20170505,000000,115.773,116.304,114.839,115.498,155453.06497346,0
+WSO.US,D,20170508,000000,115.321,116.156,113.483,114.947,324393.34837495,0
+WSO.US,D,20170509,000000,115.056,116.048,113.66,114.093,190348.46970668,0
+WSO.US,D,20170510,000000,113.975,114.613,113.227,114.367,415719.54365641,0
+WSO.US,D,20170511,000000,114.328,115.566,112.638,115.458,426735.02120911,0
+WSO.US,D,20170512,000000,115.636,116.136,114.063,114.377,512769.71688097,0
+WSO.US,D,20170515,000000,114.574,116.156,113.827,115.773,420908.26606207,0
+WSO.US,D,20170516,000000,116.186,116.244,115.282,115.744,287609.28531953,0
+WSO.US,D,20170517,000000,114.584,115.36,113.375,113.601,308015.13948713,0
+WSO.US,D,20170518,000000,113.061,115.026,112.923,114.249,271311.46652194,0
+WSO.US,D,20170519,000000,114.525,117.532,113.67,116.638,539527.40577225,0
+WSO.US,D,20170522,000000,116.932,117.778,116.893,117.148,422027.62174871,0
+WSO.US,D,20170523,000000,117.218,118.004,116.746,117.296,350640.20403469,0
+WSO.US,D,20170524,000000,117.394,118.279,117.158,117.158,362956.16937606,0
+WSO.US,D,20170525,000000,117.463,118.112,116.952,117.237,224322.94998861,0
+WSO.US,D,20170526,000000,117.208,117.414,115.94,116.628,195881.13958695,0
+WSO.US,D,20170530,000000,116.578,117.266,115.881,116.382,197186.71535602,0
+WSO.US,D,20170531,000000,116.864,117.424,115.527,117.05,213081.56610642,0
+WSO.US,D,20170601,000000,117.434,119.261,116.412,119.213,265078.69053947,0
+WSO.US,D,20170602,000000,119.477,121.109,118.662,120.578,286985.49892324,0
+WSO.US,D,20170605,000000,120.804,121.6,119.223,119.321,177927.6919692,0
+WSO.US,D,20170606,000000,118.544,118.633,117.05,117.581,297123.80865604,0
+WSO.US,D,20170607,000000,117.915,118.878,116.962,117.306,331301.80815372,0
+WSO.US,D,20170608,000000,117.404,119.105,116.608,118.731,171535.15340236,0
+WSO.US,D,20170609,000000,118.534,121.787,118.171,121.168,377920.93731046,0
+WSO.US,D,20170612,000000,121.021,122.926,121.001,122.682,440419.65327642,0
+WSO.US,D,20170613,000000,122.898,124.096,122.17,123.556,281046.80820754,0
+WSO.US,D,20170614,000000,124.047,124.44,123.114,124.283,386108.51536026,0
+WSO.US,D,20170615,000000,123.408,124.529,123.172,124.362,146618.29581757,0
+WSO.US,D,20170616,000000,124.146,124.529,122.524,124.224,405160.96674308,0
+WSO.US,D,20170619,000000,125.246,127.045,124.175,125.335,270421.06995301,0
+WSO.US,D,20170620,000000,125.138,126.179,122.848,125.826,281025.43868988,0
+WSO.US,D,20170621,000000,126.897,128.4,125.364,128.076,550931.60502704,0
+WSO.US,D,20170622,000000,127.673,129.324,127.271,128.636,526133.80618346,0
+WSO.US,D,20170623,000000,129.384,131.191,128.794,128.942,922452.88059812,0
+WSO.US,D,20170626,000000,128.942,129.374,127.801,127.85,379817.73640129,0
+WSO.US,D,20170627,000000,127.752,127.988,125.383,125.443,316804.11681948,0
+WSO.US,D,20170628,000000,126.161,127.683,125.138,126.809,285055.11916182,0
+WSO.US,D,20170629,000000,126.995,127.369,126.013,126.759,283539.91860053,0
+WSO.US,D,20170630,000000,127.163,128.43,126.465,127.9,251850.95911152,0
+WSO.US,D,20170703,000000,128.852,129.973,128.568,128.734,123704.06731581,0
+WSO.US,D,20170705,000000,128.734,129.973,128.646,129.148,347575.20464544,0
+WSO.US,D,20170706,000000,128.706,129.6,127.968,128.263,181612.40737042,0
+WSO.US,D,20170707,000000,128.833,129.462,128.106,128.922,311666.27421776,0
+WSO.US,D,20170710,000000,129.128,129.432,127.153,127.349,353968.76080835,0
+WSO.US,D,20170711,000000,127.575,128.302,126.485,128.057,294665.29652973,0
+WSO.US,D,20170712,000000,128.47,129.158,125.237,126.553,538464.01786994,0
+WSO.US,D,20170713,000000,126.74,126.887,125.472,126.651,317147.04669802,0
+WSO.US,D,20170714,000000,126.838,127.103,125.629,126.141,374366.47420732,0
+WSO.US,D,20170717,000000,126.013,126.367,124.598,124.902,360455.93581051,0
+WSO.US,D,20170718,000000,124.735,126.691,124.047,126.199,410667.17912531,0
+WSO.US,D,20170719,000000,126.721,127.359,125.364,127.103,420097.24198729,0
+WSO.US,D,20170720,000000,127.29,127.664,126.347,127.074,606826.12244178,0
+WSO.US,D,20170721,000000,126.867,126.867,125.335,126.278,256238.83340318,0
+WSO.US,D,20170724,000000,126.278,126.405,124.214,124.529,365089.05075716,0
+WSO.US,D,20170725,000000,125.767,127.093,121.905,125.443,685562.61903669,0
+WSO.US,D,20170726,000000,125.835,126.367,123.526,124.018,422779.62525093,0
+WSO.US,D,20170727,000000,124.185,126.848,123.35,125.817,423474.64337273,0
+WSO.US,D,20170728,000000,125.295,125.993,123.526,125.511,297952.13186416,0
+WSO.US,D,20170731,000000,125.767,126.749,124.971,126.081,243571.79741463,0
+WSO.US,D,20170801,000000,126.475,126.829,125.079,125.826,192472.19272307,0
+WSO.US,D,20170802,000000,125.443,126.495,125.049,126.071,181057.8175075,0
+WSO.US,D,20170803,000000,126.043,127.211,125.305,127.025,293002.54453702,0
+WSO.US,D,20170804,000000,127.045,128.047,126.573,127.103,204847.178637,0
+WSO.US,D,20170807,000000,127.103,127.29,126.278,126.946,272819.54391068,0
+WSO.US,D,20170808,000000,126.838,127.821,126.111,126.377,199038.74021938,0
+WSO.US,D,20170809,000000,125.807,126.023,124.971,125.158,156640.59959739,0
+WSO.US,D,20170810,000000,124.381,125.089,123.458,123.516,263911.50783711,0
+WSO.US,D,20170811,000000,124.086,124.086,122.926,123.212,246068.97819194,0
+WSO.US,D,20170814,000000,123.959,125.207,123.664,124.362,149471.63522244,0
+WSO.US,D,20170815,000000,124.598,124.696,123.34,123.634,181953.30205682,0
+WSO.US,D,20170816,000000,123.929,124.853,123.084,124.214,214771.79319326,0
+WSO.US,D,20170817,000000,124.155,125.04,122.818,122.878,171411.00668074,0
+WSO.US,D,20170818,000000,122.622,124.175,121.296,121.502,331518.5561185,0
+WSO.US,D,20170821,000000,121.315,122.249,120.391,120.499,202738.71956179,0
+WSO.US,D,20170822,000000,120.745,122.73,120.411,122.475,323953.74686892,0
+WSO.US,D,20170823,000000,121.984,121.984,120.509,120.657,211762.76158834,0
+WSO.US,D,20170824,000000,121.109,121.109,118.917,119.811,354369.69366338,0
+WSO.US,D,20170825,000000,120.225,120.549,119.703,119.979,345342.59884861,0
+WSO.US,D,20170828,000000,120.539,120.913,118.446,118.987,265042.05708063,0
+WSO.US,D,20170829,000000,118.672,120.047,118.672,119.193,237442.8162322,0
+WSO.US,D,20170830,000000,119.085,122.131,119.085,121.797,262687.33975435,0
+WSO.US,D,20170831,000000,122.141,123.418,121.895,123.242,226742.79346392,0
+WSO.US,D,20170901,000000,123.34,124.381,123.212,123.92,223714.4275335,0
+WSO.US,D,20170905,000000,123.87,124.342,121.885,122.376,193728.92388035,0
+WSO.US,D,20170906,000000,123.172,124.784,122.386,122.976,307276.36473394,0
+WSO.US,D,20170907,000000,123.162,123.615,121.502,123.34,362822.86428974,0
+WSO.US,D,20170908,000000,123.704,128.597,123.704,128.126,688438.3455553,0
+WSO.US,D,20170911,000000,127.536,129.394,126.681,127.811,374711.43927802,0
+WSO.US,D,20170912,000000,128.126,130.189,127.752,129.924,294009.96465501,0
+WSO.US,D,20170913,000000,129.638,129.806,127.29,127.585,278338.98504193,0
+WSO.US,D,20170914,000000,127.555,128.165,126.533,127.428,224706.58371031,0
+WSO.US,D,20170915,000000,127.673,129.776,127.329,129.638,426274.05018543,0
+WSO.US,D,20170918,000000,130.209,130.612,128.744,129.196,259610.12921215,0
+WSO.US,D,20170919,000000,129.294,129.62,128.253,129.364,227762.42473485,0
+WSO.US,D,20170920,000000,129.718,131.653,129.58,131.359,214203.97458131,0
+WSO.US,D,20170921,000000,131.339,132.823,131.074,131.751,318329.49334155,0
+WSO.US,D,20170922,000000,131.85,132.931,131.683,132.587,301929.91493608,0
+WSO.US,D,20170925,000000,132.735,133.343,131.722,132.863,205136.17592338,0
+WSO.US,D,20170926,000000,133.511,133.707,132.695,133.049,226478.21848344,0
+WSO.US,D,20170927,000000,133.265,133.884,131.427,133.461,204885.847288,0
+WSO.US,D,20170928,000000,133.383,135.054,132.853,134.199,199915.90803929,0
+WSO.US,D,20170929,000000,134.199,135.368,133.825,134.7,182937.31746498,0
+WSO.US,D,20171002,000000,134.847,136.793,134.67,136.508,401691.98171056,0
+WSO.US,D,20171003,000000,136.95,137.068,135.122,136.901,224018.68876105,0
+WSO.US,D,20171004,000000,136.812,137.088,135.083,136.596,292930.29521543,0
+WSO.US,D,20171005,000000,136.793,136.93,135.446,135.978,205380.39898228,0
+WSO.US,D,20171006,000000,135.682,136.99,135.496,135.938,147148.4633746,0
+WSO.US,D,20171009,000000,135.988,136.232,135.486,135.85,107367.57986721,0
+WSO.US,D,20171010,000000,136.214,136.586,133.629,133.884,209312.39023065,0
+WSO.US,D,20171011,000000,133.481,133.855,132.302,133.796,254088.65288874,0
+WSO.US,D,20171012,000000,133.501,134.749,133.501,134.454,166279.2696555,0
+WSO.US,D,20171013,000000,134.876,135.191,134.228,134.474,189969.92396537,0
+WSO.US,D,20171016,000000,134.72,135.024,133.609,134.395,229429.24711188,0
+WSO.US,D,20171017,000000,134.425,135.496,134.159,134.72,229082.24684902,0
+WSO.US,D,20171018,000000,134.965,135.564,134.582,135.172,174515.69231707,0
+WSO.US,D,20171019,000000,134.838,134.838,133.481,134.248,237772.51736172,0
+WSO.US,D,20171020,000000,134.425,136.38,133.835,135.132,407700.8865557,0
+WSO.US,D,20171023,000000,135.83,136.95,134.857,136.312,348728.14100268,0
+WSO.US,D,20171024,000000,137.353,138.543,134.484,137.51,859315.11429468,0
+WSO.US,D,20171025,000000,133.197,139.889,131.133,139.191,617378.59377864,0
+WSO.US,D,20171026,000000,139.987,140.773,138.453,139.791,571040.32113963,0
+WSO.US,D,20171027,000000,140.065,140.301,138.621,139.761,271608.60457694,0
+WSO.US,D,20171030,000000,139.781,141.038,138.463,139.259,228548.00890767,0
+WSO.US,D,20171031,000000,139.259,141.009,139.259,140.39,158378.65369993,0
+WSO.US,D,20171101,000000,140.94,140.94,138.739,139.417,186748.21477998,0
+WSO.US,D,20171102,000000,139.525,140.468,139.151,139.957,168141.47047966,0
+WSO.US,D,20171103,000000,139.918,140.881,139.555,139.653,134863.02591561,0
+WSO.US,D,20171106,000000,139.731,140.409,138.552,140.055,190731.0858323,0
+WSO.US,D,20171107,000000,140.203,141.362,139.437,141.284,143483.08229888,0
+WSO.US,D,20171108,000000,141.264,141.569,138.975,139.495,231464.43926942,0
+WSO.US,D,20171109,000000,139.151,139.259,137.53,138.719,147022.28146084,0
+WSO.US,D,20171110,000000,138.129,139.466,138.061,139.131,142863.3662869,0
+WSO.US,D,20171113,000000,138.415,139.367,138.336,138.543,183215.12119449,0
+WSO.US,D,20171114,000000,138.031,139.171,137.864,138.405,202940.20358539,0
+WSO.US,D,20171115,000000,138.365,139.181,137.648,138.405,316193.55917221,0
+WSO.US,D,20171116,000000,138.552,140.242,138.218,139.879,148467.2678927,0
+WSO.US,D,20171117,000000,139.653,140.036,138.699,138.965,187414.74021158,0
+WSO.US,D,20171120,000000,139.309,139.918,138.1,138.817,174144.26974833,0
+WSO.US,D,20171121,000000,139.309,139.466,138.139,138.571,167502.42014219,0
+WSO.US,D,20171122,000000,138.621,139.309,137.953,138.316,139030.08185817,0
+WSO.US,D,20171124,000000,139.191,139.711,138.307,138.621,55940.309238281,0
+WSO.US,D,20171127,000000,138.621,139.466,138.405,138.621,206076.43470016,0
+WSO.US,D,20171128,000000,138.699,140.055,138.571,139.623,349112.79232046,0
+WSO.US,D,20171129,000000,139.623,141.009,139.515,140.331,372168.46667717,0
+WSO.US,D,20171130,000000,140.753,142.188,140.085,141.176,528374.55274892,0
+WSO.US,D,20171201,000000,141.47,141.47,138.787,139.899,344503.08208363,0
+WSO.US,D,20171204,000000,140.183,144.242,139.997,142.021,533240.69719761,0
+WSO.US,D,20171205,000000,142.572,142.994,140.537,141.156,240175.0617037,0
+WSO.US,D,20171206,000000,141.333,141.628,140.291,140.684,222109.67851728,0
+WSO.US,D,20171207,000000,140.665,142.492,140.635,141.962,492760.7251841,0
+WSO.US,D,20171208,000000,142.473,143.426,141.628,142.846,204898.05844094,0
+WSO.US,D,20171211,000000,142.866,142.944,141.628,141.766,156606.0013307,0
+WSO.US,D,20171212,000000,142.198,142.778,141.412,142.296,316019.55024274,0
+WSO.US,D,20171213,000000,142.326,143.682,141.47,141.874,206060.1531629,0
+WSO.US,D,20171214,000000,142.444,142.502,139.417,139.515,142204.98162394,0
+WSO.US,D,20171215,000000,139.466,140.478,139.122,139.299,549110.10804604,0
+WSO.US,D,20171218,000000,140.419,141.618,139.889,141.284,200769.67114937,0
+WSO.US,D,20171219,000000,141.402,143.053,140.537,141.294,142764.65946727,0
+WSO.US,D,20171220,000000,141.903,142.826,141.422,142.168,227625.04926422,0
+WSO.US,D,20171221,000000,142.188,142.67,140.684,142.248,140580.89828222,0
+WSO.US,D,20171222,000000,142.316,142.316,141.294,141.814,131888.59257736,0
+WSO.US,D,20171226,000000,141.677,143.19,141.048,142.728,116537.13813301,0
+WSO.US,D,20171227,000000,142.994,143.751,142.03,143.682,134612.69728022,0
+WSO.US,D,20171228,000000,144.144,144.507,142.826,144.448,142909.15811045,0
+WSO.US,D,20171229,000000,144.605,144.949,143.21,143.338,122471.75846441,0
+WSO.US,D,20180102,000000,143.515,144.537,142.138,143.18,209933.12383871,0
+WSO.US,D,20180103,000000,143.426,143.986,142.748,143.524,123543.28713536,0
+WSO.US,D,20180104,000000,143.868,144.753,143.318,143.524,206729.73138273,0
+WSO.US,D,20180105,000000,144.035,144.733,143.524,144.409,159387.09141399,0
+WSO.US,D,20180108,000000,144.281,146.443,143.495,146.197,258604.74428633,0
+WSO.US,D,20180109,000000,146.699,147.367,145.617,145.843,289199.78799065,0
+WSO.US,D,20180110,000000,146.237,146.237,144.684,144.704,214464.47917747,0
+WSO.US,D,20180111,000000,144.91,147.632,144.704,147.564,274856.77126037,0
+WSO.US,D,20180112,000000,147.917,148.478,145.539,147.927,161142.44464987,0
+WSO.US,D,20180116,000000,148.408,149.883,146.276,147.161,222319.3033095,0
+WSO.US,D,20180117,000000,147.121,148.124,146.64,147.426,197063.58623049,0
+WSO.US,D,20180118,000000,147.848,148.497,146.581,147.446,127110.97898753,0
+WSO.US,D,20180119,000000,148.035,149.392,147.996,149.293,116345.83007021,0
+WSO.US,D,20180122,000000,148.802,149.824,147.652,148.516,155766.48456572,0
+WSO.US,D,20180123,000000,148.586,149.676,147.682,149.548,188360.08696876,0
+WSO.US,D,20180124,000000,150.04,151.701,149.254,150.374,136474.89810438,0
+WSO.US,D,20180125,000000,150.855,153.352,150.089,152.919,204586.67404084,0
+WSO.US,D,20180126,000000,153.489,154.197,151.475,154.128,115418.80004245,0
+WSO.US,D,20180129,000000,154.108,155.18,152.301,152.635,176487.79351773,0
+WSO.US,D,20180130,000000,151.779,153.145,150.531,152.457,119707.96751447,0
+WSO.US,D,20180131,000000,152.723,153.696,152.291,152.625,292683.01936828,0
+WSO.US,D,20180201,000000,151.995,152.713,150.895,152.673,165725.69738865,0
+WSO.US,D,20180202,000000,151.74,151.74,149.558,149.755,184925.70020291,0
+WSO.US,D,20180205,000000,148.163,150.05,144.704,145.667,335390.50919822,0
+WSO.US,D,20180206,000000,142.709,146.05,140.193,144.075,404181.02171923,0
+WSO.US,D,20180207,000000,144.026,147.043,143.033,145.549,415513.9892485,0
+WSO.US,D,20180208,000000,149.401,150.629,138.415,140.291,612231.59281221,0
+WSO.US,D,20180209,000000,141.284,142.394,135.888,140.065,689709.32305768,0
+WSO.US,D,20180212,000000,140.527,140.822,138.405,139.417,394325.60369633,0
+WSO.US,D,20180213,000000,138.571,140.91,137.717,140.016,249643.79321667,0
+WSO.US,D,20180214,000000,141.441,142.012,141.441,141.441,256727.27952099,0
+WSO.US,D,20180215,000000,141.687,144.635,140.763,144.104,419418.50540274,0
+WSO.US,D,20180216,000000,143.505,145.421,142.817,143.711,194556.22949239,0
+WSO.US,D,20180220,000000,143.574,144.232,141.569,142.138,257710.27733308,0
+WSO.US,D,20180221,000000,142.148,144.468,141.834,142.03,182743.97421002,0
+WSO.US,D,20180222,000000,142.522,143.554,141.382,141.912,183749.35913584,0
+WSO.US,D,20180223,000000,142.62,144.566,141.746,143.014,250379.51518162,0
+WSO.US,D,20180226,000000,143.524,144.507,141.51,142.798,216047.85867604,0
+WSO.US,D,20180227,000000,142.718,144.291,141.795,141.795,231351.48610468,0
+WSO.US,D,20180228,000000,142.228,143.102,140.39,140.39,198142.23807398,0
+WSO.US,D,20180301,000000,140.508,141.932,138.699,140.517,280439.30334852,0
+WSO.US,D,20180302,000000,139.613,143.298,138.513,142.886,374466.19862303,0
+WSO.US,D,20180305,000000,142.444,145.077,141.864,143.839,336194.41010046,0
+WSO.US,D,20180306,000000,144.33,145.333,141.864,145.245,227265.83784841,0
+WSO.US,D,20180307,000000,143.819,147.229,143.819,146.64,375598.78305871,0
+WSO.US,D,20180308,000000,147.161,148.182,145.559,147.672,277327.49453963,0
+WSO.US,D,20180309,000000,148.222,150.256,146.748,149.578,184755.76165775,0
+WSO.US,D,20180312,000000,150.384,154.836,149.332,154.256,636945.94877732,0
+WSO.US,D,20180313,000000,154.442,155.11,152.673,153.882,514652.2696267,0
+WSO.US,D,20180314,000000,154.246,156.054,152.536,154.6,411138.32610978,0
+WSO.US,D,20180315,000000,154.531,155.74,153.067,153.98,342868.82278112,0
+WSO.US,D,20180316,000000,154.236,155.602,152.163,153.007,1656112.1782979,0
+WSO.US,D,20180319,000000,152.821,153.027,149.873,150.915,377389.75215735,0
+WSO.US,D,20180320,000000,151.229,153.273,149.784,150.345,239466.81483288,0
+WSO.US,D,20180321,000000,149.873,152.281,149.873,150.807,255327.0673166,0
+WSO.US,D,20180322,000000,149.578,150.855,147.534,147.593,271624.8861142,0
+WSO.US,D,20180323,000000,147.917,148.782,146.787,146.807,320506.13135405,0
+WSO.US,D,20180326,000000,148.34,151.072,147.121,150.915,254131.39192404,0
+WSO.US,D,20180327,000000,151.052,152.359,148.134,148.958,329538.31414922,0
+WSO.US,D,20180328,000000,148.87,150.777,148.172,149.49,287302.98889982,0
+WSO.US,D,20180329,000000,149.578,154.648,149.578,153.617,339990.04347427,0
+WSO.US,D,20180402,000000,153.125,154.256,150.384,151.779,447304.70834539,0
+WSO.US,D,20180403,000000,152.517,156.997,150.925,156.634,775741.98353738,0
+WSO.US,D,20180404,000000,155.534,159.12,154.776,158.943,718771.86706738,0
+WSO.US,D,20180405,000000,159.788,160.85,158.471,160.663,511958.69280619,0
+WSO.US,D,20180406,000000,160.388,161.056,155.877,157.813,738452.17523081,0
+WSO.US,D,20180409,000000,158.639,158.825,156.506,156.536,235803.4689493,0
+WSO.US,D,20180410,000000,158.629,159.445,157.509,158.904,292066.35614455,0
+WSO.US,D,20180411,000000,157.656,158.443,155.494,156.732,247480.3839532,0
+WSO.US,D,20180412,000000,157.371,160.005,156.654,159.493,372148.1147556,0
+WSO.US,D,20180413,000000,159.887,159.887,156.29,156.909,247587.23154147,0
+WSO.US,D,20180416,000000,158.147,159.995,158.147,159.661,231929.48067742,0
+WSO.US,D,20180417,000000,160.692,162.156,160.692,161.646,361885.65830119,0
+WSO.US,D,20180418,000000,162.382,163.955,161.94,163.572,327418.66151714,0
+WSO.US,D,20180419,000000,164.466,165.085,161.164,162.264,303044.18264233,0
+WSO.US,D,20180420,000000,162.147,163.061,159.68,160.28,326205.68699124,0
+WSO.US,D,20180423,000000,160.28,161.282,159.474,160.368,375028.9292546,0
+WSO.US,D,20180424,000000,158.894,158.894,147.672,148.664,1015012.402327,0
+WSO.US,D,20180425,000000,148.222,150.335,143.859,144.301,878425.568654,0
+WSO.US,D,20180426,000000,145.431,146.709,144.409,146.473,628510.0772843,0
+WSO.US,D,20180427,000000,146.699,146.935,144.802,145.441,455329.47102258,0
+WSO.US,D,20180430,000000,145.451,145.785,142.886,143.23,367670.692009,0
+WSO.US,D,20180501,000000,143.19,143.947,140.468,143.623,418626.81565346,0
+WSO.US,D,20180502,000000,143.829,144.793,142.66,142.778,324639.60662601,0
+WSO.US,D,20180503,000000,142.394,144.153,141.412,143.849,483183.1108907,0
+WSO.US,D,20180504,000000,143.682,148.841,143.387,147.898,399768.72512168,0
+WSO.US,D,20180507,000000,148.34,149.194,147.092,148.91,326567.95119529,0
+WSO.US,D,20180508,000000,149.106,151.622,149.058,150.403,255997.66313251,0
+WSO.US,D,20180509,000000,150.531,151.721,149.421,151.504,187727.14220776,0
+WSO.US,D,20180510,000000,152.339,152.339,150.472,151.691,221844.08594072,0
+WSO.US,D,20180511,000000,151.849,153.666,151.731,152.811,250423.271813,0
+WSO.US,D,20180514,000000,153.135,153.135,151.641,152.31,244559.88320712,0
+WSO.US,D,20180515,000000,152.319,153.234,151.711,152.929,303873.52344653,0
+WSO.US,D,20180516,000000,152.949,155.052,152.949,154.256,320855.16680906,0
+WSO.US,D,20180517,000000,154.226,155.828,154.108,155.622,302289.12635188,0
+WSO.US,D,20180518,000000,155.652,158.147,155.288,156.634,240512.90360185,0
+WSO.US,D,20180521,000000,157.214,158.599,156.604,158.501,269346.48849383,0
+WSO.US,D,20180522,000000,159.003,159.003,156.428,156.575,646531.70383935,0
+WSO.US,D,20180523,000000,155.877,156.644,154.934,156.604,220914.00312472,0
+WSO.US,D,20180524,000000,156.231,156.762,154.944,156.585,231362.67966154,0
+WSO.US,D,20180525,000000,156.25,157.833,155.346,155.7,182394.938755,0
+WSO.US,D,20180529,000000,154.728,156.801,154.56,156.585,180692.50051522,0
+WSO.US,D,20180530,000000,157.469,159.543,156.575,159.13,189170.09344746,0
+WSO.US,D,20180531,000000,159.031,159.238,156.3,157.42,204378.06684469,0
+WSO.US,D,20180601,000000,158.845,160.299,158.363,159.091,191743.59393068,0
+WSO.US,D,20180604,000000,159.405,160.918,157.813,158.343,325324.44878702,0
+WSO.US,D,20180605,000000,159.111,160.24,158.993,159.543,182691.05921392,0
+WSO.US,D,20180606,000000,159.887,160.378,157.509,159.562,227063.33622873,0
+WSO.US,D,20180607,000000,159.975,161.478,159.317,160.417,184857.52126562,0
+WSO.US,D,20180608,000000,160.299,161.98,160.299,161.4,176033.94566661,0
+WSO.US,D,20180611,000000,161.548,162.422,160.319,161.164,261113.11862049,0
+WSO.US,D,20180612,000000,161.684,163.916,160.978,163.699,344115.37797762,0
+WSO.US,D,20180613,000000,164.014,164.141,160.584,160.8,261604.61752654,0
+WSO.US,D,20180614,000000,161.41,162.844,160.516,161.194,232568.53101488,0
+WSO.US,D,20180615,000000,160.634,161.252,159.818,160.761,447389.16881993,0
+WSO.US,D,20180618,000000,160.25,161.93,160.25,160.918,220008.34261461,0
+WSO.US,D,20180619,000000,159.562,159.729,158.343,159.12,287160.5254488,0
+WSO.US,D,20180620,000000,159.238,159.818,158.255,159.111,306111.21722375,0
+WSO.US,D,20180621,000000,156.585,158.865,156.3,156.585,231891.82962251,0
+WSO.US,D,20180622,000000,157.273,158.295,155.022,155.366,341756.59026702,0
+WSO.US,D,20180625,000000,155.19,155.19,151.504,152.545,284571.7610244,0
+WSO.US,D,20180626,000000,152.271,153.45,151.691,151.927,164683.67900399,0
+WSO.US,D,20180627,000000,152.497,154.069,150.679,150.944,343007.21584783,0
+WSO.US,D,20180628,000000,150.541,151.504,149.834,151.406,262078.81729924,0
+WSO.US,D,20180629,000000,151.799,153.696,151.435,152.536,526845.10584252,0
+WSO.US,D,20180702,000000,151.495,152.939,149.726,152.693,214131.72525971,0
+WSO.US,D,20180703,000000,151.829,152.988,150.787,151.131,157946.17536645,0
+WSO.US,D,20180705,000000,151.583,152.359,149.735,152.241,269938.72941168,0
+WSO.US,D,20180706,000000,152.281,153.892,151.809,152.919,168289.02191107,0
+WSO.US,D,20180709,000000,153.99,157.735,152.929,157.567,276564.29748055,0
+WSO.US,D,20180710,000000,157.999,159.209,157.646,158.845,283715.96272215,0
+WSO.US,D,20180711,000000,157.489,159.641,156.801,156.929,236289.87987495,0
+WSO.US,D,20180712,000000,157.627,158.265,156.398,156.644,254096.79365737,0
+WSO.US,D,20180713,000000,156.634,159.022,156.634,157.459,265916.17211229,0
+WSO.US,D,20180716,000000,157.803,158.275,155.652,155.828,223552.62975697,0
+WSO.US,D,20180717,000000,155.779,157.754,155.779,157.194,245335.29141915,0
+WSO.US,D,20180718,000000,157.695,159.101,156.113,158.147,290347.63636751,0
+WSO.US,D,20180719,000000,158.187,160.437,157.646,159.906,179097.92745978,0
+WSO.US,D,20180720,000000,159.543,160.978,159.513,160.152,190295.55471058,0
+WSO.US,D,20180723,000000,160.201,160.673,159.562,159.641,366288.79653403,0
+WSO.US,D,20180724,000000,160.692,161.636,156.506,157.331,617209.67282955,0
+WSO.US,D,20180725,000000,150.895,153.027,144.929,146.61,1129898.9996203,0
+WSO.US,D,20180726,000000,144.193,146.846,141.392,143.141,916027.77895675,0
+WSO.US,D,20180727,000000,143.682,149.028,143.358,148.822,393998.95535504,0
+WSO.US,D,20180730,000000,146.709,148.134,145.607,145.725,397062.93714822,0
+WSO.US,D,20180731,000000,146.168,149.067,144.979,148.772,304434.21888594,0
+WSO.US,D,20180801,000000,148.172,148.762,144.527,145.559,468613.17023485,0
+WSO.US,D,20180802,000000,144.861,146.866,144.861,145.549,266274.36593202,0
+WSO.US,D,20180803,000000,145.883,146.561,144.566,145.549,227794.98780937,0
+WSO.US,D,20180806,000000,145.677,148.026,145.677,147.79,204795.28123698,0
+WSO.US,D,20180807,000000,147.996,149.784,147.259,148.792,264711.33835503,0
+WSO.US,D,20180808,000000,148.762,149.843,147.396,149.608,274731.60694269,0
+WSO.US,D,20180809,000000,149.804,150.62,147.996,148.222,159005.49288445,0
+WSO.US,D,20180810,000000,147.308,149.696,146.413,148.271,301753.87081445,0
+WSO.US,D,20180813,000000,148.694,149.038,146.099,146.305,221108.36397576,0
+WSO.US,D,20180814,000000,147.141,149.578,146.305,148.9,420929.63557972,0
+WSO.US,D,20180815,000000,147.691,148.074,145.687,146.64,207950.84667726,0
+WSO.US,D,20180816,000000,147.426,148.016,146.178,146.492,191029.24148338,0
+WSO.US,D,20180817,000000,146.119,148.87,145.873,148.222,185549.48659919,0
+WSO.US,D,20180820,000000,148.026,150.541,148.026,149.588,173481.81470105,0
+WSO.US,D,20180821,000000,150.364,152.301,149.873,151.475,323865.21601007,0
+WSO.US,D,20180822,000000,151.209,151.877,149.598,150.689,166242.63619667,0
+WSO.US,D,20180823,000000,151.042,151.749,149.588,149.735,200774.75912977,0
+WSO.US,D,20180824,000000,150.276,151.18,149.254,150.875,152083.80435664,0
+WSO.US,D,20180827,000000,151.563,152.153,148.87,150.354,438706.02147978,0
+WSO.US,D,20180828,000000,151.317,151.897,149.509,151.062,144042.7601422,0
+WSO.US,D,20180829,000000,151.249,151.829,150.158,151.327,146634.57735483,0
+WSO.US,D,20180830,000000,151.337,152.015,150.069,150.512,122130.86377802,0
+WSO.US,D,20180831,000000,150,151.759,149.666,150.885,199117.09511744,0
+WSO.US,D,20180904,000000,150.954,151.867,149.716,151.495,200538.67683949,0
+WSO.US,D,20180905,000000,151.367,152.083,150.286,151.839,324213.23386901,0
+WSO.US,D,20180906,000000,152.133,152.379,150.403,151.721,144788.65806793,0
+WSO.US,D,20180907,000000,151.337,151.779,150.217,151.553,153293.72609431,0
+WSO.US,D,20180910,000000,153.067,156.526,152.703,155.288,272702.52036162,0
+WSO.US,D,20180911,000000,155.022,156.3,154.148,154.266,207434.92546532,0
+WSO.US,D,20180912,000000,154.098,156.241,153.135,156.054,146804.51589998,0
+WSO.US,D,20180913,000000,156.752,158.049,156.3,157.863,155511.06794994,0
+WSO.US,D,20180914,000000,158.265,159.445,157.449,158.127,458303.90436082,0
+WSO.US,D,20180917,000000,158.403,158.609,156.555,157.439,268920.11573683,0
+WSO.US,D,20180918,000000,157.891,158.167,156.84,157.627,314075.94173229,0
+WSO.US,D,20180919,000000,157.204,158.295,154.088,155.072,289535.59469664,0
+WSO.US,D,20180920,000000,155.936,156.939,154.266,154.511,219199.353732,0
+WSO.US,D,20180921,000000,152.536,155.562,150.256,151.711,427142.05964062,0
+WSO.US,D,20180924,000000,151.779,152.301,149.234,151.622,236011.05854937,0
+WSO.US,D,20180925,000000,151.759,153.42,150.855,152.477,228657.90928417,0
+WSO.US,D,20180926,000000,152.752,153.224,150.983,152.035,210213.98035644,0
+WSO.US,D,20180927,000000,152.339,154.354,152.329,152.644,173082.91703817,0
+WSO.US,D,20180928,000000,152.575,154.865,152.281,153.568,304572.61195265,0
+WSO.US,D,20181001,000000,154.472,154.472,149.618,150.521,219050.78470449,0
+WSO.US,D,20181002,000000,150.561,152.899,150.561,152.093,203203.76096979,0
+WSO.US,D,20181003,000000,152.801,153.548,150.855,151.269,178635.93884002,0
+WSO.US,D,20181004,000000,150.384,151.269,148.33,149.086,246376.29220773,0
+WSO.US,D,20181005,000000,149.175,150.069,148.566,149.175,144673.66971103,0
+WSO.US,D,20181008,000000,148.694,148.9,147.583,148.31,146163.43037036,0
+WSO.US,D,20181009,000000,148.035,149.755,147.632,148.782,293772.86476865,0
+WSO.US,D,20181010,000000,148.32,150.394,144.861,145.019,258820.47465502,0
+WSO.US,D,20181011,000000,144.821,146.502,141.136,141.294,262068.64133846,0
+WSO.US,D,20181012,000000,142.935,143.849,140.203,141.894,331880.82032254,0
+WSO.US,D,20181015,000000,141.638,143.829,141.598,142.906,155697.28803236,0
+WSO.US,D,20181016,000000,142.306,145.942,141.323,145.716,240718.45800976,0
+WSO.US,D,20181017,000000,144.989,144.989,142.699,143.77,227904.88818588,0
+WSO.US,D,20181018,000000,143.338,144.831,141.972,142.248,258044.04884692,0
+WSO.US,D,20181019,000000,142.68,143.515,138.405,138.611,424187.97822395,0
+WSO.US,D,20181022,000000,139.023,139.171,137.677,138.709,350001.15369722,0
+WSO.US,D,20181023,000000,136.891,139.447,135.024,138.915,484065.366691,0
+WSO.US,D,20181024,000000,138.709,140.429,133.501,134.277,485769.84012294,0
+WSO.US,D,20181025,000000,129.196,134.415,123.389,130.15,836073.21985555,0
+WSO.US,D,20181026,000000,128.45,129.796,124.696,127.241,602116.68778922,0
+WSO.US,D,20181029,000000,128.096,130.612,123.006,123.939,560992.57745785,0
+WSO.US,D,20181030,000000,123.144,123.644,120.569,123.074,1240064.9687042,0
+WSO.US,D,20181031,000000,123.821,130.042,122.524,128.912,872656.81648345,0
+WSO.US,D,20181101,000000,129.54,132.411,128.292,129.776,420071.80208532,0
+WSO.US,D,20181102,000000,130.553,130.946,127.516,129.816,368483.75127594,0
+WSO.US,D,20181105,000000,129.904,132.645,128.145,129.816,273313.07800888,0
+WSO.US,D,20181106,000000,129.54,130.641,127.192,127.575,604070.47226046,0
+WSO.US,D,20181107,000000,128.509,131.477,126.631,131.103,352070.94412145,0
+WSO.US,D,20181108,000000,130.042,130.12,126.927,127.742,472333.50149884,0
+WSO.US,D,20181109,000000,127.025,127.87,125.492,125.807,332691.84439733,0
+WSO.US,D,20181112,000000,125.335,126.297,124.047,124.283,262637.4775465,0
+WSO.US,D,20181113,000000,124.676,127.447,124.637,126.985,626057.67073447,0
+WSO.US,D,20181114,000000,128.4,130.71,126.249,126.278,509631.45057404,0
+WSO.US,D,20181115,000000,125.531,128.332,124.676,126.858,356737.63973869,0
+WSO.US,D,20181116,000000,126.387,129.56,126.051,128.214,449142.48686365,0
+WSO.US,D,20181119,000000,128.302,131.614,128.302,129.462,510557.46300572,0
+WSO.US,D,20181120,000000,127.772,130.012,126.819,128.283,324289.55357492,0
+WSO.US,D,20181121,000000,128.666,131.889,128.332,131.329,331682.38908718,0
+WSO.US,D,20181123,000000,130.572,130.916,129.04,130.091,139129.80627389,0
+WSO.US,D,20181126,000000,131.437,131.909,129.963,131.201,205697.88895885,0
+WSO.US,D,20181127,000000,130.494,133.079,129.766,131.211,314563.37025402,0
+WSO.US,D,20181128,000000,131.555,133.461,129.492,133.452,265474.53541411,0
+WSO.US,D,20181129,000000,132.921,134.434,131.929,132.735,233112.94491703,0
+WSO.US,D,20181130,000000,132.637,134.71,131.703,133.727,278642.2286734,0
+WSO.US,D,20181203,000000,134.847,135.408,131.349,133.894,406182.63320618,0
+WSO.US,D,20181204,000000,133.55,134.425,132.037,133.098,461640.60190312,0
+WSO.US,D,20181206,000000,134.248,134.415,130.68,134.248,459194.30092975,0
+WSO.US,D,20181207,000000,134.1,135.662,131.015,132.302,387180.0440312,0
+WSO.US,D,20181210,000000,132.361,132.361,129.03,130.228,414885.11487182,0
+WSO.US,D,20181211,000000,131.958,132.577,128.833,129.638,348072.80912795,0
+WSO.US,D,20181212,000000,131.545,132.872,130.562,130.602,239933.89143303,0
+WSO.US,D,20181213,000000,131.142,131.614,129.914,130.14,180682.32455443,0
+WSO.US,D,20181214,000000,129.088,130.248,127.683,128.263,203265.8343306,0
+WSO.US,D,20181217,000000,127.998,128.234,126.151,126.622,367785.68036591,0
+WSO.US,D,20181218,000000,126.495,127.988,123.094,124.696,381021.55256248,0
+WSO.US,D,20181219,000000,124.578,126.917,121.915,122.318,255980.36399917,0
+WSO.US,D,20181220,000000,121.325,123.9,120.824,122.632,334639.5232921,0
+WSO.US,D,20181221,000000,122.376,124.411,116.018,116.216,851160.09931941,0
+WSO.US,D,20181224,000000,115.852,118.102,114.712,115.38,226649.17462467,0
+WSO.US,D,20181226,000000,115.94,120.019,115.606,120.009,513111.62916344,0
+WSO.US,D,20181227,000000,118.141,120.627,116.52,119.311,366860.6855303,0
+WSO.US,D,20181228,000000,119.585,121.777,118.888,120.067,224931.47244371,0
+WSO.US,D,20181231,000000,120.343,121.119,119.105,121.06,234978.19852942,0
+WSO.US,D,20190102,000000,122.456,122.996,118.799,121.099,348979.48723414,0
+WSO.US,D,20190103,000000,120.421,121.384,118.633,119.458,237949.57907942,0
+WSO.US,D,20190104,000000,121.109,124.823,121.109,124.303,242986.67966934,0
+WSO.US,D,20190107,000000,124.283,125.797,123.172,124.293,250439.55335027,0
+WSO.US,D,20190108,000000,125.285,125.963,123.162,124.941,388206.79847468,0
+WSO.US,D,20190109,000000,124.941,125.207,122.042,122.898,608386.09723053,0
+WSO.US,D,20190110,000000,122.632,125.501,121.876,125.325,287862.66674314,0
+WSO.US,D,20190111,000000,125.335,125.541,123.89,124.421,154743.80050655,0
+WSO.US,D,20190114,000000,124.224,125.561,123.664,124.322,282710.57779633,0
+WSO.US,D,20190115,000000,124.204,125.423,123.153,124.981,225005.75695746,0
+WSO.US,D,20190116,000000,125.256,126.956,123.418,123.634,356968.63404857,0
+WSO.US,D,20190117,000000,123.487,126.858,123.487,126.415,308699.98164814,0
+WSO.US,D,20190118,000000,127.31,128.774,126.603,128.312,179666.76366781,0
+WSO.US,D,20190122,000000,127.762,129.422,126.603,127.035,218651.88704162,0
+WSO.US,D,20190123,000000,127.418,129.03,126.023,127.143,201463.67167509,0
+WSO.US,D,20190124,000000,127.133,129.168,126.347,127.349,189027.62999644,0
+WSO.US,D,20190125,000000,128.46,129.944,128.263,128.41,173324.08730884,0
+WSO.US,D,20190128,000000,128.076,129.422,126.357,128.725,218983.62336329,0
+WSO.US,D,20190129,000000,129.452,130.474,129.068,129.924,240239.17025666,0
+WSO.US,D,20190130,000000,130.966,131.113,127.241,127.831,407300.97129674,0
+WSO.US,D,20190131,000000,127.605,129.992,127.015,129.756,271113.03528658,0
+WSO.US,D,20190201,000000,129.412,130.13,128.42,129.56,363597.25490568,0
+WSO.US,D,20190204,000000,129.502,131.555,129,130.916,202556.56986369,0
+WSO.US,D,20190205,000000,130.582,131.408,129.56,130.641,201327.31380054,0
+WSO.US,D,20190206,000000,130.464,131.506,128.165,128.42,268939.45006232,0
+WSO.US,D,20190207,000000,127.87,129.53,127.29,128.46,234078.64359578,0
+WSO.US,D,20190208,000000,127.772,128.872,126.189,127.732,259201.05558848,0
+WSO.US,D,20190211,000000,128.096,130.73,128.096,130.622,283019.92700428,0
+WSO.US,D,20190212,000000,131.339,134.032,131.339,133.285,267648.12063836,0
+WSO.US,D,20190213,000000,133.805,135.074,133.531,134.602,242162.42684554,0
+WSO.US,D,20190214,000000,127.369,129.61,124.273,125.875,575904.43039616,0
+WSO.US,D,20190215,000000,126.179,128.46,125.335,126.131,330517.241577,0
+WSO.US,D,20190219,000000,125.817,127.732,125.423,127.182,311773.12180603,0
+WSO.US,D,20190220,000000,127.153,127.153,123.772,125.875,349972.66100702,0
+WSO.US,D,20190221,000000,125.679,126.347,124.706,125.747,272208.98626342,0
+WSO.US,D,20190222,000000,126.043,127.369,125.767,126.74,250797.74716999,0
+WSO.US,D,20190225,000000,127.339,128.46,126.641,127.329,356691.84791514,0
+WSO.US,D,20190226,000000,126.877,128.371,126.131,126.307,166190.73879665,0
+WSO.US,D,20190227,000000,126.249,127.349,125.807,127.211,146269.26036255,0
+WSO.US,D,20190228,000000,127.025,128.548,126.131,126.612,290837.1000814,0
+WSO.US,D,20190301,000000,127.634,128.116,125.817,126.946,159303.64853553,0
+WSO.US,D,20190304,000000,127.231,127.605,124.411,124.775,324572.44528481,0
+WSO.US,D,20190305,000000,124.873,126.357,124.018,124.155,269250.83446243,0
+WSO.US,D,20190306,000000,124.057,126.661,123.536,126.435,438170.76594234,0
+WSO.US,D,20190307,000000,126.259,126.357,123.546,124.086,384156.76608118,0
+WSO.US,D,20190308,000000,123.31,124.185,122.848,123.546,328214.42165074,0
+WSO.US,D,20190311,000000,123.36,123.92,123.026,123.202,460868.24647933,0
+WSO.US,D,20190312,000000,123.242,123.546,122.78,123.478,470161.95146675,0
+WSO.US,D,20190313,000000,123.752,125.737,123.418,125.128,357820.3619665,0
+WSO.US,D,20190314,000000,124.971,125.482,122.888,123.644,215840.26907597,0
+WSO.US,D,20190315,000000,123.742,124.372,122.475,123.006,459883.21347508,0
+WSO.US,D,20190318,000000,123.28,126.445,123.192,126.229,436297.37156133,0
+WSO.US,D,20190319,000000,127.103,127.87,124.155,124.666,1186480.3943882,0
+WSO.US,D,20190320,000000,124.657,125.629,123.694,124.44,573497.81566987,0
+WSO.US,D,20190321,000000,124.214,125.747,123.624,124.185,937843.00369345,0
+WSO.US,D,20190322,000000,124.106,124.165,120.273,120.735,612113.55166707,0
+WSO.US,D,20190325,000000,120.696,122.21,120.077,121.944,311573.67297459,0
+WSO.US,D,20190326,000000,122.926,123.271,121.463,122.926,334305.75177826,0
+WSO.US,D,20190327,000000,123.084,124.637,122.121,124.303,418025.41637091,0
+WSO.US,D,20190328,000000,124.686,125.335,123.036,124.823,243984.94142261,0
+WSO.US,D,20190329,000000,125.207,126.523,124.185,125.993,295487.51416138,0
+WSO.US,D,20190401,000000,126.956,128.47,126.179,127.791,316562.94654881,0
+WSO.US,D,20190402,000000,127.732,128.725,127.467,128.646,272542.75777725,0
+WSO.US,D,20190403,000000,129.314,129.658,127.958,128.597,340988.30522754,0
+WSO.US,D,20190404,000000,128.833,131.034,128.676,130.71,496680.50527952,0
+WSO.US,D,20190405,000000,130.907,132.587,130.828,132.085,225284.57828305,0
+WSO.US,D,20190408,000000,131.28,132.175,130.454,130.641,316464.23972916,0
+WSO.US,D,20190409,000000,130.042,130.042,127.055,127.339,310107.31702508,0
+WSO.US,D,20190410,000000,127.133,127.516,124.45,125.393,538389.73335618,0
+WSO.US,D,20190411,000000,126.071,128.43,125.737,126.956,611685.14371791,0
+WSO.US,D,20190412,000000,127.624,128.784,127.329,128.784,306493.83334937,0
+WSO.US,D,20190415,000000,129.168,130.15,128.656,129.816,278999.40489705,0
+WSO.US,D,20190416,000000,130.415,131.791,129.442,131.437,318183.97710229,0
+WSO.US,D,20190417,000000,132.047,134.071,132.047,133.835,376452.5461688,0
+WSO.US,D,20190418,000000,134.425,135.112,133.717,134.621,486937.02282528,0
+WSO.US,D,20190422,000000,134.248,135.004,133.707,134.326,435938.16014552,0
+WSO.US,D,20190423,000000,131.653,142.798,131.653,139.653,1089395.6228969,0
+WSO.US,D,20190424,000000,140.134,144.34,139.682,142.364,668016.20985044,0
+WSO.US,D,20190425,000000,142.316,143.014,140.684,142.208,574822.72576443,0
+WSO.US,D,20190426,000000,142.552,143.004,141.166,141.706,338805.56163858,0
+WSO.US,D,20190429,000000,141.972,142.473,140.665,140.793,240321.59553904,0
+WSO.US,D,20190430,000000,140.783,142.05,138.935,140.989,238612.03412671,0
+WSO.US,D,20190501,000000,141.736,141.736,138.965,139.043,318494.34390631,0
+WSO.US,D,20190502,000000,139.131,141.48,138.827,140.478,341280.35530215,0
+WSO.US,D,20190503,000000,141.588,143.004,140.419,142.699,236169.80353765,0
+WSO.US,D,20190506,000000,140.655,143.141,140.537,142.748,324995.76525358,0
+WSO.US,D,20190507,000000,141.294,141.628,138.739,140.075,341508.2968238,0
+WSO.US,D,20190508,000000,140.242,142.09,139.545,141.176,223465.1164942,0
+WSO.US,D,20190509,000000,140.331,141.53,139.397,140.35,226826.23634238,0
+WSO.US,D,20190510,000000,139.987,142.562,138.749,142.06,359200.22224932,0
+WSO.US,D,20190513,000000,139.319,139.829,136.223,137.363,264503.74875496,0
+WSO.US,D,20190514,000000,137.746,139.535,136.596,138.237,232137.07027748,0
+WSO.US,D,20190515,000000,137.235,139.702,136.488,139.211,163968.30896062,0
+WSO.US,D,20190516,000000,140.183,141.795,139.613,139.937,214891.86953056,0
+WSO.US,D,20190517,000000,138.965,141.451,137.903,139.211,212326.50981597,0
+WSO.US,D,20190520,000000,138.434,140.183,137.953,139.447,141067.30920788,0
+WSO.US,D,20190521,000000,140.291,141.746,140.016,141.117,157876.97883309,0
+WSO.US,D,20190522,000000,140.822,142.414,139.584,140.37,176899.91992963,0
+WSO.US,D,20190523,000000,139.348,140.321,137.628,139.613,190536.72498125,0
+WSO.US,D,20190524,000000,140.606,140.852,138.503,139.407,198108.65740339,0
+WSO.US,D,20190528,000000,139.515,139.781,138.149,138.483,208886.01747365,0
+WSO.US,D,20190529,000000,138.021,138.797,137.304,138.336,189566.95591818,0
+WSO.US,D,20190530,000000,138.975,141.638,138.1,141.186,328781.22266661,0
+WSO.US,D,20190531,000000,139.623,141.51,138.179,140.036,347008.40362956,0
+WSO.US,D,20190603,000000,140.252,143.751,139.643,142.964,334218.23851549,0
+WSO.US,D,20190604,000000,144.173,147.701,143.289,147.485,287254.14428804,0
+WSO.US,D,20190605,000000,148.104,149.45,146.669,148.222,463833.52145287,0
+WSO.US,D,20190606,000000,148.379,148.792,146.817,148.016,239293.82349948,0
+WSO.US,D,20190607,000000,148.624,150.58,148.566,149.224,197420.76245414,0
+WSO.US,D,20190610,000000,149.981,150.689,148.408,149.126,228999.82156664,0
+WSO.US,D,20190611,000000,149.156,150.089,146.129,146.257,235170.5241883,0
+WSO.US,D,20190612,000000,146.679,147.908,146.041,146.728,244960.81606216,0
+WSO.US,D,20190613,000000,147.485,147.858,145.923,146.365,158680.87973532,0
+WSO.US,D,20190614,000000,146.178,146.178,143.957,145.421,171167.80121792,0
+WSO.US,D,20190617,000000,145.343,146.276,143.79,143.937,203323.83730709,0
+WSO.US,D,20190618,000000,144.704,146.62,143.416,143.662,265767.60308479,0
+WSO.US,D,20190619,000000,143.476,143.515,141.097,143.367,391008.24047953,0
+WSO.US,D,20190620,000000,144.929,145.273,142.12,144.095,230194.47936312,0
+WSO.US,D,20190621,000000,143.888,147.652,142.61,145.991,579579.98743268,0
+WSO.US,D,20190624,000000,146.247,146.257,143.387,143.731,208442.3455833,0
+WSO.US,D,20190625,000000,143.957,144.901,142.09,143.092,244034.80363048,0
+WSO.US,D,20190626,000000,143.652,143.751,140.95,143.289,276928.59687676,0
+WSO.US,D,20190627,000000,143.927,145.725,143.456,145.451,253431.28582185,0
+WSO.US,D,20190628,000000,145.471,147.465,145.471,145.499,712494.31685744,0
+WSO.US,D,20190701,000000,147.102,147.632,144.821,146.237,247880.29921215,0
+WSO.US,D,20190702,000000,146.423,146.836,144.881,145.765,146135.95527624,0
+WSO.US,D,20190703,000000,146.679,146.679,144.497,145.785,76198.611974454,0
+WSO.US,D,20190705,000000,144.694,145.765,143.947,145.667,86840.631766243,0
+WSO.US,D,20190708,000000,145.627,146.669,144.595,145.245,132575.46993053,0
+WSO.US,D,20190709,000000,144.595,144.841,142.994,144.783,149727.05183822,0
+WSO.US,D,20190710,000000,144.537,145.569,143.416,144.085,176703.52388643,0
+WSO.US,D,20190711,000000,143.485,144.901,142.63,144.645,152228.30299984,0
+WSO.US,D,20190712,000000,145.323,146.944,144.576,146.659,202952.41473833,0
+WSO.US,D,20190715,000000,146.748,147.504,145.028,145.146,236872.96242809,0
+WSO.US,D,20190716,000000,145.097,146.601,144.144,145.499,237326.81027922,0
+WSO.US,D,20190717,000000,145.107,145.353,142.994,143.367,350883.40949751,0
+WSO.US,D,20190718,000000,141.49,145.617,139.623,141.353,558611.40263353,0
+WSO.US,D,20190719,000000,140.311,142.699,138.434,139.466,487914.93265699,0
+WSO.US,D,20190722,000000,139.201,141.598,139.201,141.432,340326.86777634,0
+WSO.US,D,20190723,000000,141.864,144.281,141.038,144.213,293447.23402344,0
+WSO.US,D,20190724,000000,143.662,146.728,143.662,146.669,320369.77347949,0
+WSO.US,D,20190725,000000,146.885,147.966,146.512,147.603,272846.00140873,0
+WSO.US,D,20190726,000000,147.878,148.055,144.723,145.313,249027.12999293,0
+WSO.US,D,20190729,000000,145.353,146.197,144.379,145.303,187493.09510965,0
+WSO.US,D,20190730,000000,144.959,148.36,144.959,148.29,209400.9210895,0
+WSO.US,D,20190731,000000,147.721,149.264,145.391,146.099,296589.57071469,0
+WSO.US,D,20190801,000000,146.168,146.905,141.068,141.422,219103.69970059,0
+WSO.US,D,20190802,000000,140.626,143.937,140.242,142.69,243859.77710493,0
+WSO.US,D,20190805,000000,140.321,141.736,137.579,138.395,275452.06496646,0
+WSO.US,D,20190806,000000,139.309,141.304,138.434,140.714,173692.45708935,0
+WSO.US,D,20190807,000000,139.201,143.308,138.365,142.866,236538.17331817,0
+WSO.US,D,20190808,000000,143.849,145.795,143.751,144.065,460536.51015765,0
+WSO.US,D,20190809,000000,143.406,144.645,142.798,143.456,177878.84735742,0
+WSO.US,D,20190812,000000,142.896,143.662,141.422,141.638,141434.66139231,0
+WSO.US,D,20190813,000000,141.088,145.372,141.088,143.289,181905.47504111,0
+WSO.US,D,20190814,000000,140.753,141.687,139.761,140.429,185968.73618365,0
+WSO.US,D,20190815,000000,141.176,141.874,140.164,141.47,180946.89953491,0
+WSO.US,D,20190816,000000,142.364,144.468,142.364,143.289,540873.68538447,0
+WSO.US,D,20190819,000000,144.487,145.087,142.886,143.751,303570.27981506,0
+WSO.US,D,20190820,000000,143.554,143.967,142.404,143.918,232282.58651675,0
+WSO.US,D,20190821,000000,143.682,144.478,141.412,141.52,287326.39360964,0
+WSO.US,D,20190822,000000,142.266,142.964,141.382,142.826,197627.33445812,0
+WSO.US,D,20190823,000000,142.178,143.161,139.319,139.819,202691.91014217,0
+WSO.US,D,20190826,000000,141.264,142.807,139.309,142.238,217164.16157445,0
+WSO.US,D,20190827,000000,142.866,143.2,141.353,141.824,134776.53024891,0
+WSO.US,D,20190828,000000,141.422,144.095,141.048,142.866,182156.82127257,0
+WSO.US,D,20190829,000000,143.81,145.529,141.912,145.489,529457.27497674,0
+WSO.US,D,20190830,000000,146.099,148.389,145.401,146.925,265242.52350815,0
+WSO.US,D,20190903,000000,145.843,146.601,144.507,145.607,277305.10742589,0
+WSO.US,D,20190904,000000,146.866,147.544,145.971,146.895,234289.28598409,0
+WSO.US,D,20190905,000000,148.242,151.297,147.74,150.109,285456.05201686,0
+WSO.US,D,20190906,000000,150.01,150.875,149.106,149.647,204620.25471144,0
+WSO.US,D,20190909,000000,150.148,150.61,146.787,148.802,252183.71302927,0
+WSO.US,D,20190910,000000,147.898,148.458,145.245,148.182,236009.02335722,0
+WSO.US,D,20190911,000000,148.634,150.472,147.21,150.433,329574.94760805,0
+WSO.US,D,20190912,000000,151.062,152.329,149.519,152.005,226637.98106781,0
+WSO.US,D,20190913,000000,152.663,153.234,151.523,152.635,183007.53159442,0
+WSO.US,D,20190916,000000,151.966,152.644,150.354,150.826,174058.79167771,0
+WSO.US,D,20190917,000000,150.571,151.613,148.86,151.297,328681.49825089,0
+WSO.US,D,20190918,000000,150.934,151.809,149.116,150.217,335193.09555894,0
+WSO.US,D,20190919,000000,150.423,151.042,148.968,149.116,238477.71144431,0
+WSO.US,D,20190920,000000,149.588,150.01,147.19,147.75,489765.93992426,0
+WSO.US,D,20190923,000000,146.915,148.822,146.512,148.428,225486.06230664,0
+WSO.US,D,20190924,000000,148.35,149.627,147.554,148.389,315281.79308563,0
+WSO.US,D,20190925,000000,149.038,149.637,146.905,147.003,251383.88251136,0
+WSO.US,D,20190926,000000,146.669,150.345,146.669,149.362,317150.09948625,0
+WSO.US,D,20190927,000000,150.089,150.993,148.87,149.618,167357.921499,0
+WSO.US,D,20190930,000000,149.843,152.133,149.814,151.995,242800.45958693,0
+WSO.US,D,20191001,000000,152.595,152.831,146.846,147.475,184832.08136366,0
+WSO.US,D,20191002,000000,146.187,146.187,143.004,145.107,263370.1467232,0
+WSO.US,D,20191003,000000,144.733,145.716,142.188,144.016,147605.36401398,0
+WSO.US,D,20191004,000000,144.753,147.573,144.753,147.416,241190.62259032,0
+WSO.US,D,20191007,000000,147.062,148.428,146.601,147.78,280500.35911324,0
+WSO.US,D,20191008,000000,146.718,149.401,145.735,148.242,333781.68979769,0
+WSO.US,D,20191009,000000,149.244,149.637,147.475,148.9,239301.96426812,0
+WSO.US,D,20191010,000000,148.92,151.357,148.92,150.915,313164.17564571,0
+WSO.US,D,20191011,000000,153.872,156.781,153.381,153.666,335264.32728446,0
+WSO.US,D,20191014,000000,152.791,153.578,152.083,153.086,183484.78415536,0
+WSO.US,D,20191015,000000,153.342,153.882,150.905,151.259,308222.7290872,0
+WSO.US,D,20191016,000000,150.718,152.261,149.706,150.148,343439.69418131,0
+WSO.US,D,20191017,000000,154.246,160.231,152.86,158.579,755300.51350703,0
+WSO.US,D,20191018,000000,158.471,159.031,155.887,157.194,339823.15771735,0
+WSO.US,D,20191021,000000,156.712,160.083,156.712,158.305,295722.57885558,0
+WSO.US,D,20191022,000000,158.325,161.714,157.105,160.535,253883.09848082,0
+WSO.US,D,20191023,000000,159.867,160.771,158.875,160.299,198390.5315172,0
+WSO.US,D,20191024,000000,160.526,161.606,158.069,158.894,210088.81603875,0
+WSO.US,D,20191025,000000,158.157,160.054,158.157,159.562,165866.12564752,0
+WSO.US,D,20191028,000000,160.142,160.918,158.737,158.993,179840.77259729,0
+WSO.US,D,20191029,000000,158.727,160.408,157.509,160.014,166860.31701648,0
+WSO.US,D,20191030,000000,160.122,160.565,157.853,159.837,162454.12599541,0
+WSO.US,D,20191031,000000,159.149,160.555,157.745,159.916,258615.93784319,0
+WSO.US,D,20191101,000000,160.84,162.382,160.28,162.176,140231.8628272,0
+WSO.US,D,20191104,000000,162.481,163.267,161.38,161.92,147243.09980993,0
+WSO.US,D,20191105,000000,162.53,163.906,161.666,161.882,139125.73588958,0
+WSO.US,D,20191106,000000,161.282,162.255,160.594,162.108,178478.21144781,0
+WSO.US,D,20191107,000000,163.267,163.267,160.456,160.908,106051.82813736,0
+WSO.US,D,20191108,000000,160.988,161.754,160.456,161.252,117613.75478436,0
+WSO.US,D,20191111,000000,160.27,161.459,160.27,160.634,171525.99503764,0
+WSO.US,D,20191112,000000,160.928,161.292,159.523,161.026,342342.72560839,0
+WSO.US,D,20191113,000000,160.358,163.247,160.201,161.812,159172.37864137,0
+WSO.US,D,20191114,000000,161.518,162.128,160.368,161.272,113496.56104965,0
+WSO.US,D,20191115,000000,161.882,163.149,160.682,162.923,205314.25523716,0
+WSO.US,D,20191118,000000,162.56,163.395,161.026,163.218,244381.80389334,0
+WSO.US,D,20191119,000000,163.69,164.692,161.606,161.734,178984.97429504,0
+WSO.US,D,20191120,000000,161.076,163.179,160.408,161.194,252112.48130377,0
+WSO.US,D,20191121,000000,161.194,161.704,159.71,160.928,142712.76206725,0
+WSO.US,D,20191122,000000,161.046,161.842,160.064,161.164,95966.433400661,0
+WSO.US,D,20191125,000000,161.45,162.854,160.732,161.93,165694.15191021,0
+WSO.US,D,20191126,000000,162.029,163.297,161.802,163.051,134786.7062097,0
+WSO.US,D,20191127,000000,163.12,163.591,162.255,163.238,157144.30965638,0
+WSO.US,D,20191129,000000,163.247,163.66,161.262,161.43,72981.99076946,0
+WSO.US,D,20191202,000000,161.586,163.709,159.729,159.867,146417.82939005,0
+WSO.US,D,20191203,000000,158.777,160.682,158.777,160.516,185370.38968933,0
+WSO.US,D,20191204,000000,161.046,162.51,160.8,161.754,216070.24578978,0
+WSO.US,D,20191205,000000,162.56,164.103,161.802,163.071,202061.00057333,0
+WSO.US,D,20191206,000000,164.701,165.557,164.447,164.791,202298.10045968,0
+WSO.US,D,20191209,000000,163.798,164.466,162.53,163.336,133004.89547577,0
+WSO.US,D,20191210,000000,163.346,163.651,162.147,162.166,92694.862007412,0
+WSO.US,D,20191211,000000,162.54,163.139,162.255,162.756,117369.53172546,0
+WSO.US,D,20191212,000000,162.678,164.673,161.852,163.965,181939.05571171,0
+WSO.US,D,20191213,000000,163.582,164.348,161.37,162.166,166975.30537338,0
+WSO.US,D,20191216,000000,162.854,163.395,161.676,162.589,160314.12144175,0
+WSO.US,D,20191217,000000,163.218,164.427,161.95,163.749,151298.22018384,0
+WSO.US,D,20191218,000000,163.886,164.387,161.312,161.646,170904.24383352,0
+WSO.US,D,20191219,000000,161.99,162.678,161.37,162.294,121890.71110344,0
+WSO.US,D,20191220,000000,163.218,164.279,162.54,163.218,584580.45456376,0
+WSO.US,D,20191223,000000,164.181,165.813,163.415,164.859,135536.67451975,0
+WSO.US,D,20191224,000000,164.997,165.793,164.191,164.947,71223.584745343,0
+WSO.US,D,20191226,000000,165.253,165.399,164.309,165.045,90723.778402833,0
+WSO.US,D,20191227,000000,165.793,165.989,163.69,163.945,102739.55290096,0
+WSO.US,D,20191230,000000,164.151,164.525,163.601,163.827,92823.079113337,0
+WSO.US,D,20191231,000000,163.896,165.027,163.198,163.405,142241.61508278,0
+WSO.US,D,20200102,000000,164.24,164.859,161.144,162.648,173830.85015606,0
+WSO.US,D,20200103,000000,161.666,162.953,160.83,162.638,160233.73135153,0
+WSO.US,D,20200106,000000,162.137,162.354,161.184,161.911,119171.69438095,0
+WSO.US,D,20200107,000000,161.734,161.734,159.415,159.828,231589.6035871,0
+WSO.US,D,20200108,000000,160.81,161.45,158.639,158.825,161271.67935187,0
+WSO.US,D,20200109,000000,159.474,160.447,159.101,159.474,193556.95014304,0
+WSO.US,D,20200110,000000,159.671,160.742,158.707,158.845,213275.92695747,0
+WSO.US,D,20200113,000000,159.445,160.329,159.101,159.946,181880.03513914,0
+WSO.US,D,20200114,000000,159.887,160.86,159.454,160.142,334539.79887637,0
+WSO.US,D,20200115,000000,159.543,160.948,159.445,160.565,250721.42746408,0
+WSO.US,D,20200116,000000,161.312,162.726,160.486,161.106,197406.51610903,0
+WSO.US,D,20200117,000000,161.41,162.216,159.739,160.309,206138.50806096,0
+WSO.US,D,20200121,000000,160.25,163.12,160.25,161.734,262629.33677786,0
+WSO.US,D,20200122,000000,162.844,163.473,162.01,162.314,229372.26173147,0
+WSO.US,D,20200123,000000,162.147,163.798,160.978,163.385,171845.52020638,0
+WSO.US,D,20200124,000000,163.67,163.739,161.606,163.012,157461.79963296,0
+WSO.US,D,20200127,000000,161.282,163.591,160.722,162.294,141914.96674149,0
+WSO.US,D,20200128,000000,162.678,163.807,161.616,163.709,159273.12065317,0
+WSO.US,D,20200129,000000,163.886,165.911,163.719,163.955,156567.33267971,0
+WSO.US,D,20200130,000000,163.012,164.014,161.37,162.776,150619.4835993,0
+WSO.US,D,20200131,000000,162.264,162.462,158.795,159.219,160153.34126131,0
+WSO.US,D,20200203,000000,160.299,162.442,160.034,160.466,185999.26406601,0
+WSO.US,D,20200204,000000,161.92,163.1,160.781,160.938,142770.76504374,0
+WSO.US,D,20200205,000000,162.166,164.819,162.166,163.533,142988.53060459,0
+WSO.US,D,20200206,000000,163.925,164.623,160.634,160.879,201073.93237692,0
+WSO.US,D,20200207,000000,160.191,160.191,157.331,158.157,232909.42570128,0
+WSO.US,D,20200210,000000,158.019,158.855,156.378,156.791,207363.69373981,0
+WSO.US,D,20200211,000000,157.538,159.051,157.066,158.697,294602.20557285,0
+WSO.US,D,20200212,000000,159.248,159.739,157.42,159.739,222320.32090558,0
+WSO.US,D,20200213,000000,154.688,160.761,153.902,159.464,637603.31584421,0
+WSO.US,D,20200214,000000,159.395,160.8,157.027,157.745,352541.07350984,0
+WSO.US,D,20200218,000000,157.273,158.275,155.73,156.123,321066.82679345,0
+WSO.US,D,20200219,000000,156.241,157.42,155.326,155.562,219077.24220254,0
+WSO.US,D,20200220,000000,155.543,157.607,155.514,156.094,213166.02658096,0
+WSO.US,D,20200221,000000,155.268,155.808,153.774,154.226,255415.59817545,0
+WSO.US,D,20200224,000000,150.659,152.663,150.109,151.613,217038.99725676,0
+WSO.US,D,20200225,000000,151.995,152.831,145.951,147.19,277425.1837632,0
+WSO.US,D,20200226,000000,148.526,150.679,147.672,148.762,258501.96708237,0
+WSO.US,D,20200227,000000,146.315,152.517,146.119,147.21,491641.36949745,0
+WSO.US,D,20200228,000000,144.035,146.187,141.441,143.692,487418.34577055,0
+WSO.US,D,20200302,000000,144.271,150.649,142.916,150.403,485881.7756916,0
+WSO.US,D,20200303,000000,150.354,153.754,148.586,150.492,437255.94706753,0
+WSO.US,D,20200304,000000,152.615,165.223,152.447,162.668,708448.35484824,0
+WSO.US,D,20200305,000000,158.904,165.861,156.123,164.889,601802.25060089,0
+WSO.US,D,20200306,000000,160.27,166.628,158.757,165.705,673080.78553448,0
+WSO.US,D,20200309,000000,155.995,168.908,152.575,167.375,633055.67896818,0
+WSO.US,D,20200310,000000,170.028,171.051,152.625,157.439,800710.73852218,0
+WSO.US,D,20200311,000000,154.314,157.174,150.679,150.934,486661.25428794,0
+WSO.US,D,20200312,000000,144.773,144.773,131.889,140.92,599564.55682366,0
+WSO.US,D,20200313,000000,146.296,150.187,140.557,148.832,542151.78605941,0
+WSO.US,D,20200316,000000,129.983,149.038,129.983,142.492,425335.8266008,0
+WSO.US,D,20200317,000000,143.328,154.098,141.814,148.064,562026.45507388,0
+WSO.US,D,20200318,000000,141.874,146.463,136.39,146.099,373192.16833242,0
+WSO.US,D,20200319,000000,145.559,156.437,138.807,148.742,479860.65969351,0
+WSO.US,D,20200320,000000,147.721,150.168,130.356,133.383,456235.13153269,0
+WSO.US,D,20200323,000000,130.828,134.69,123.821,126.701,420076.89006571,0
+WSO.US,D,20200324,000000,130.336,131.958,124.273,129.304,386432.11091331,0
+WSO.US,D,20200325,000000,129.59,141.854,121.708,129.512,850110.9577622,0
+WSO.US,D,20200326,000000,129.963,137.216,129.286,137.176,329689.93596496,0
+WSO.US,D,20200327,000000,135.29,140.498,131.653,135.644,351120.50938387,0
+WSO.US,D,20200330,000000,135.624,143.564,134.838,142.64,230128.33561799,0
+WSO.US,D,20200331,000000,141.009,145.303,137.569,144.655,313047.15209666,0
+WSO.US,D,20200401,000000,140.498,145.175,139.987,144.595,345998.94831941,0
+WSO.US,D,20200402,000000,144.085,146.777,141.864,144.793,295562.81627121,0
+WSO.US,D,20200403,000000,143.033,145.019,133.363,134.857,356670.47839749,0
+WSO.US,D,20200406,000000,138.326,143.328,137.579,140.508,438532.0125503,0
+WSO.US,D,20200407,000000,140.576,144.713,138.533,138.533,420306.86677952,0
+WSO.US,D,20200408,000000,139.309,145.519,135.712,144.065,390698.89127159,0
+WSO.US,D,20200409,000000,145.735,148.802,143.751,147.819,268428.61683078,0
+WSO.US,D,20200413,000000,147.22,148.192,139.623,140.96,317312.91485886,0
+WSO.US,D,20200414,000000,144.035,146.267,142.728,143.406,348102.31941424,0
+WSO.US,D,20200415,000000,140.763,147.622,139.427,144.959,397209.47098356,0
+WSO.US,D,20200416,000000,144.723,147.259,140.547,141.284,297423.99949928,0
+WSO.US,D,20200417,000000,145.481,146.728,142.03,142.866,230015.38245325,0
+WSO.US,D,20200420,000000,140.93,141.372,136.322,136.832,277095.48263367,0
+WSO.US,D,20200421,000000,135.054,137.068,133.511,134.69,355147.13706757,0
+WSO.US,D,20200422,000000,137.255,139.495,136.616,138.139,399347.44034506,0
+WSO.US,D,20200423,000000,137.982,145.117,133.501,140.321,597194.57555621,0
+WSO.US,D,20200424,000000,141.559,150.227,139.957,148.634,529174.38326683,0
+WSO.US,D,20200427,000000,150.266,150.826,144.635,149.942,401315.47116141,0
+WSO.US,D,20200428,000000,152.173,155.553,151.927,152.565,176769.66763156,0
+WSO.US,D,20200429,000000,154.786,156.202,150.551,151.18,214556.06282456,0
+WSO.US,D,20200430,000000,149.008,151.101,146.522,149.086,238329.14241681,0
+WSO.US,D,20200501,000000,147.092,148.134,145.155,147.73,212743.72420827,0
+WSO.US,D,20200504,000000,146.561,146.561,144.104,145.451,272931.47947934,0
+WSO.US,D,20200505,000000,147.328,152.418,146.807,150.963,219672.53590862,0
+WSO.US,D,20200506,000000,152.103,152.801,149.755,149.971,244168.1087168,0
+WSO.US,D,20200507,000000,151.533,153.499,148.006,148.094,186264.85664257,0
+WSO.US,D,20200508,000000,149.303,152.251,149.028,150.492,168542.4033347,0
+WSO.US,D,20200511,000000,149.293,152.654,148.732,151.789,240730.66916271,0
+WSO.US,D,20200512,000000,151.731,151.839,145.873,145.951,169239.45664865,0
+WSO.US,D,20200513,000000,145.293,145.667,141.54,142.778,207457.31257906,0
+WSO.US,D,20200514,000000,141.353,143.996,139.005,143.996,200651.63000423,0
+WSO.US,D,20200515,000000,143.829,148.418,143.22,146.433,222265.37071732,0
+WSO.US,D,20200518,000000,149.224,151.857,149.048,150.885,231325.02860663,0
+WSO.US,D,20200519,000000,150.305,153.027,148.526,148.742,178592.18220863,0
+WSO.US,D,20200520,000000,150.354,153.135,149.548,152.939,178025.38119275,0
+WSO.US,D,20200521,000000,153.312,154.964,150.934,153.45,275878.43772346,0
+WSO.US,D,20200522,000000,154.324,154.324,151.18,153.47,116344.81247413,0
+WSO.US,D,20200526,000000,156.437,159.975,156.437,157.872,242104.42386905,0
+WSO.US,D,20200527,000000,159.562,161.96,158.029,161.606,253055.79286878,0
+WSO.US,D,20200528,000000,162.52,164.555,160.771,163.611,240174.04410763,0
+WSO.US,D,20200529,000000,163.699,165.065,161.43,164.751,200417.58290612,0
+WSO.US,D,20200601,000000,164.673,165.361,162.078,162.128,194375.09739038,0
+WSO.US,D,20200602,000000,162.825,164.643,162.098,164.545,211696.61784321,0
+WSO.US,D,20200603,000000,166.186,166.982,164.711,165.685,178365.25828307,0
+WSO.US,D,20200604,000000,165.075,166.068,163.817,164.919,201826.95347521,0
+WSO.US,D,20200605,000000,167.276,167.572,163.415,164.221,290343.56598319,0
+WSO.US,D,20200608,000000,164.221,167.532,163.562,165.291,435668.49718464,0
+WSO.US,D,20200609,000000,164.151,169.026,163.444,168.132,209091.57188156,0
+WSO.US,D,20200610,000000,168.505,169.37,164.937,167.542,237261.68413018,0
+WSO.US,D,20200611,000000,164.909,164.909,161.242,162.029,288165.91037462,0
+WSO.US,D,20200612,000000,166.5,166.687,157.243,159.759,220137.57731662,0
+WSO.US,D,20200615,000000,156.742,165.507,155.877,164.171,254320.66479469,0
+WSO.US,D,20200616,000000,167.542,168.868,165.301,167.532,194784.17101403,0
+WSO.US,D,20200617,000000,168.82,169.39,166.196,167.002,182893.5608336,0
+WSO.US,D,20200618,000000,165.193,167.336,164.997,165.803,150451.5802463,0
+WSO.US,D,20200619,000000,166.815,167.434,163.277,165.135,553853.12336919,0
+WSO.US,D,20200622,000000,164.221,165.183,161.076,162.756,220911.96793256,0
+WSO.US,D,20200623,000000,164.397,164.859,161.016,161.302,206110.01537076,0
+WSO.US,D,20200624,000000,160.574,161.596,157.823,157.961,267717.31717172,0
+WSO.US,D,20200625,000000,157.567,158.894,155.376,158.451,227912.01135843,0
+WSO.US,D,20200626,000000,158.589,160.918,157.911,160.378,635508.08551802,0
+WSO.US,D,20200629,000000,161.233,161.852,159.317,161.38,212216.60943946,0
+WSO.US,D,20200630,000000,161.282,165.203,161.282,164.555,163865.53175666,0
+WSO.US,D,20200701,000000,164.407,166.815,163.356,164.81,205781.33183731,0
+WSO.US,D,20200702,000000,166.225,167.906,165.193,166.412,111283.28957833,0
+WSO.US,D,20200706,000000,168.534,168.534,166.117,167.316,149184.67312823,0
+WSO.US,D,20200707,000000,166.589,170.608,166.589,169.242,147429.31989235,0
+WSO.US,D,20200708,000000,169.566,171.453,169.036,170.471,197381.07620706,0
+WSO.US,D,20200709,000000,171.079,172.799,170.471,171.601,286158.1933112,0
+WSO.US,D,20200710,000000,171.729,171.729,168.868,170.48,166826.73634588,0
+WSO.US,D,20200713,000000,171.119,174.834,170.618,171.335,258912.05830211,0
+WSO.US,D,20200714,000000,170.923,176.239,170.923,176.15,340026.6769331,0
+WSO.US,D,20200715,000000,177.635,179.108,174.067,178.863,185953.47224246,0
+WSO.US,D,20200716,000000,179.364,181.132,178.293,180.73,198640.86015258,0
+WSO.US,D,20200717,000000,181.378,182.794,180.298,181.33,273806.61210708,0
+WSO.US,D,20200720,000000,181.084,182.234,179.226,181.664,196803.08163432,0
+WSO.US,D,20200721,000000,182.282,183.717,181.32,183.226,201869.69251052,0
+WSO.US,D,20200722,000000,183.334,185.722,183.187,184.365,263054.69193879,0
+WSO.US,D,20200723,000000,204.029,217.159,198.33,214.997,1435182.911232,0
+WSO.US,D,20200724,000000,213.542,216.177,211.056,212.501,425646.19340482,0
+WSO.US,D,20200727,000000,212.186,215.223,210.939,213.65,360103.84756727,0
+WSO.US,D,20200728,000000,212.462,214.879,210.713,211.636,306735.00362004,0
+WSO.US,D,20200729,000000,212.825,219.95,212.825,219.282,293533.72969014,0
+WSO.US,D,20200730,000000,217.601,219.88,216.157,219.154,261573.0720481,0
+WSO.US,D,20200731,000000,218.722,220.824,217.267,220.667,179242.42610297,0
+WSO.US,D,20200803,000000,221.286,222.347,218.525,221.955,189871.21714573,0
+WSO.US,D,20200804,000000,221.218,223.203,217.915,218.161,292922.1544468,0
+WSO.US,D,20200805,000000,218.22,222.495,217.335,221.611,183393.20050827,0
+WSO.US,D,20200806,000000,221.443,222.583,215.597,218.348,242806.5651634,0
+WSO.US,D,20200807,000000,220.186,222.21,219.38,222.033,116686.7247566,0
+WSO.US,D,20200810,000000,222.121,224.883,221.04,223.625,123680.66260599,0
+WSO.US,D,20200811,000000,225.296,225.296,221.345,221.522,222322.35609775,0
+WSO.US,D,20200812,000000,219.085,224.726,218.938,223.271,260343.81598494,0
+WSO.US,D,20200813,000000,222.475,224.854,221.355,223.655,244398.0854306,0
+WSO.US,D,20200814,000000,223.467,224.785,221.837,222.643,497893.47980542,0
+WSO.US,D,20200817,000000,223.763,228.627,222.367,226.966,311923.72602569,0
+WSO.US,D,20200818,000000,226.858,228.745,225.168,225.316,212786.46324358,0
+WSO.US,D,20200819,000000,226.446,227.29,223.9,224.854,235165.43620791,0
+WSO.US,D,20200820,000000,223.527,226.23,223.389,224.903,159697.45821801,0
+WSO.US,D,20200821,000000,224.352,225.66,222.583,224.686,229309.17077458,0
+WSO.US,D,20200824,000000,225.207,227.969,224.362,227.477,149465.52964597,0
+WSO.US,D,20200825,000000,227.468,229.865,226.466,228.293,168848.6997544,0
+WSO.US,D,20200826,000000,228.765,230.357,227.546,229.157,181694.83265281,0
+WSO.US,D,20200827,000000,230.386,230.386,226.868,228.145,145844.9227977,0
+WSO.US,D,20200828,000000,228.775,231.015,227.546,230.278,370985.00243756,0
+WSO.US,D,20200831,000000,231.575,232.607,228.893,229.001,244325.83610901,0
+WSO.US,D,20200901,000000,229.001,231.516,227.045,231.388,139959.14707809,0
+WSO.US,D,20200902,000000,231.506,233.03,228.745,232.44,136706.91001034,0
+WSO.US,D,20200903,000000,232.254,232.254,224.303,224.912,195794.64392026,0
+WSO.US,D,20200904,000000,225.866,226.2,219.458,222.771,165159.91396885,0
+WSO.US,D,20200908,000000,221.699,221.699,215.577,216.127,240222.8887194,0
+WSO.US,D,20200909,000000,218.191,222.771,217.975,221.424,174119.84744244,0
+WSO.US,D,20200910,000000,220.726,222.799,216.529,217.189,149067.64957917,0
+WSO.US,D,20200911,000000,218.928,220.588,216.687,218.505,166445.13781634,0
+WSO.US,D,20200914,000000,219.764,222.662,218.142,222.013,122875.74410768,0
+WSO.US,D,20200915,000000,222.357,222.387,220.186,220.844,172669.77303019,0
+WSO.US,D,20200916,000000,222.337,223.773,219.39,219.714,248766.62539677,0
+WSO.US,D,20200917,000000,218.525,222.141,217.523,221.738,205699.92415101,0
+WSO.US,D,20200918,000000,222.475,223.458,217.208,219.193,501613.8110694,0
+WSO.US,D,20200921,000000,217.699,218.083,211.665,215.272,265137.71111204,0
+WSO.US,D,20200922,000000,215.223,217.09,213.052,216.589,282290.3106158,0
+WSO.US,D,20200923,000000,215.4,219.104,214.162,214.358,208516.63009705,0
+WSO.US,D,20200924,000000,214.328,216.943,213.366,214.516,141675.83166298,0
+WSO.US,D,20200925,000000,214.368,216.982,213.72,214.466,149195.86668509,0
+WSO.US,D,20200928,000000,215.95,219.772,215.95,218.259,112722.1704337,0
+WSO.US,D,20200929,000000,219.036,219.772,213.965,217.218,299581.30318628,0
+WSO.US,D,20200930,000000,218.25,220.864,216.215,217.699,199237.17145474,0
+WSO.US,D,20201001,000000,219.016,219.026,215.96,216.943,120368.38736959,0
+WSO.US,D,20201002,000000,214.908,217.729,214.908,215.901,143669.30238129,0
+WSO.US,D,20201005,000000,217.09,220.372,216.815,218.486,166464.47214184,0
+WSO.US,D,20201006,000000,218.426,221.384,215.931,217.237,179888.59961299,0
+WSO.US,D,20201007,000000,219.212,223.419,217.257,221.375,232327.36074421,0
+WSO.US,D,20201008,000000,222.78,223.183,219.88,221.06,107703.3865732,0
+WSO.US,D,20201009,000000,221.267,223.507,220.893,221.689,139990.69255654,0
+WSO.US,D,20201012,000000,222.623,224.539,221.866,223.241,106052.84573344,0
+WSO.US,D,20201013,000000,223.409,223.733,221.365,221.512,160954.1893753,0
+WSO.US,D,20201014,000000,221.689,224.932,221.267,224.126,136899.23566923,0
+WSO.US,D,20201015,000000,222.337,225.866,222.112,225.246,133599.17158577,0
+WSO.US,D,20201016,000000,225.246,228.431,224.971,225.895,147272.61009622,0
+WSO.US,D,20201019,000000,226.652,227.192,218.554,218.702,224483.73016905,0
+WSO.US,D,20201020,000000,219.498,220.667,215.931,216.529,157335.61771919,0
+WSO.US,D,20201021,000000,216.825,219.754,213.739,214.328,200327.01685511,0
+WSO.US,D,20201022,000000,215.852,222.927,212.029,214.702,333572.06500546,0
+WSO.US,D,20201023,000000,216.501,222.987,214.889,221.719,219705.09898314,0
+WSO.US,D,20201026,000000,219.646,221.178,213.366,214.564,199500.72883914,0
+WSO.US,D,20201027,000000,214.732,215.999,213.09,213.818,139770.89180351,0
+WSO.US,D,20201028,000000,210.653,214.22,209.621,212.019,189337.99680046,0
+WSO.US,D,20201029,000000,211.449,215.793,208.796,213.296,148029.70157883,0
+WSO.US,D,20201030,000000,212.55,213.012,207.961,211.105,196052.09572819,0
+WSO.US,D,20201102,000000,212.746,215.999,212.157,215.616,159274.13824925,0
+WSO.US,D,20201103,000000,218.643,221.335,217.778,220.048,137123.10680656,0
+WSO.US,D,20201104,000000,220.215,222.151,216.657,220.451,111639.4482059,0
+WSO.US,D,20201105,000000,223.232,224.48,221.021,221.1,98752.611464336,0
+WSO.US,D,20201106,000000,222.092,228.126,222.092,227.949,142649.67111036,0
+WSO.US,D,20201109,000000,234.012,234.484,210.771,210.781,278335.93225369,0
+WSO.US,D,20201110,000000,212.118,216.629,209.071,215.39,276920.45610812,0
+WSO.US,D,20201111,000000,216.107,220.49,212.51,219.586,167930.82809135,0
+WSO.US,D,20201112,000000,218.672,221.149,218.466,220.51,163627.41427422,0
+WSO.US,D,20201113,000000,222.063,224.126,216.569,217.945,168628.89900139,0
+WSO.US,D,20201116,000000,219.89,223.723,216.471,222.092,247302.30463941,0
+WSO.US,D,20201117,000000,221.443,223.203,218.515,219.193,222980.74076071,0
+WSO.US,D,20201118,000000,219.596,221.424,218.613,218.849,98367.960146561,0
+WSO.US,D,20201119,000000,218.436,221.974,216.667,221.021,79466.112983389,0
+WSO.US,D,20201120,000000,221.326,221.326,217.453,218.643,113610.53181048,0
+WSO.US,D,20201123,000000,220.038,223.557,219.528,222.053,92755.917772139,0
+WSO.US,D,20201124,000000,222.357,223.213,213.12,214.328,294056.77407462,0
+WSO.US,D,20201125,000000,215.714,215.714,209.553,210.741,196166.06648901,0
+WSO.US,D,20201127,000000,210.515,211.754,208.177,210.113,158639.15829609,0
+WSO.US,D,20201130,000000,209.887,215.901,209.887,214.132,262507.22524841,0
+WSO.US,D,20201201,000000,215.164,215.941,212.51,213.042,152638.39421958,0
+WSO.US,D,20201202,000000,213.7,213.7,206.693,208.639,122856.40978219,0
+WSO.US,D,20201203,000000,209.012,211.047,204.472,205.307,236449.64245932,0
+WSO.US,D,20201204,000000,205.337,206.722,203.667,205.769,219310.27170458,0
+WSO.US,D,20201207,000000,206.359,209.032,205.445,207.272,128040.04420745,0
+WSO.US,D,20201208,000000,206.418,213.474,205.121,210.123,145954.82317421,0
+WSO.US,D,20201209,000000,211.243,212.078,208.541,209.493,168240.1772993,0
+WSO.US,D,20201210,000000,208.688,209.809,204.393,205.288,152797.13920786,0
+WSO.US,D,20201211,000000,205.052,208.265,205.052,206.88,142406.46564754,0
+WSO.US,D,20201214,000000,208.649,209.631,206.87,206.958,182633.05623743,0
+WSO.US,D,20201215,000000,208.206,212.176,207.076,211.459,145175.34457788,0
+WSO.US,D,20201216,000000,212.707,215.518,211.528,213.522,181148.3835585,0
+WSO.US,D,20201217,000000,213.69,219.96,213.69,219.37,222808.76702339,0
+WSO.US,D,20201218,000000,220.874,222.407,213.346,215.164,444684.39844256,0
+WSO.US,D,20201221,000000,211.852,217.208,210.369,216.913,119408.79426731,0
+WSO.US,D,20201222,000000,216.765,219.626,216.323,219.4,130371.35682391,0
+WSO.US,D,20201223,000000,220.146,222.78,218.741,221.365,159612.99774348,0
+WSO.US,D,20201224,000000,222.269,222.269,218.751,220.559,37349.846475213,0
+WSO.US,D,20201228,000000,221.227,222.141,215.941,216.599,105958.20929812,0
+WSO.US,D,20201229,000000,216.737,217.218,211.528,214.29,96974.871114723,0
+WSO.US,D,20201230,000000,216.215,219.32,214.378,214.584,95862.638600627,0
+WSO.US,D,20201231,000000,214.584,214.584,211.479,213.366,106574.87252185,0
+WSO.US,D,20210104,000000,215.125,218.515,211.439,212.422,147517.8507512,0
+WSO.US,D,20210105,000000,212.648,216.303,211.203,214.446,151030.59241512,0
+WSO.US,D,20210106,000000,214.506,222.947,214.506,222.337,288665.5500493,0
+WSO.US,D,20210107,000000,222.337,231.654,219.664,231.496,250805.88793862,0
+WSO.US,D,20210108,000000,231.261,232.234,225.718,228.755,146115.60335466,0
+WSO.US,D,20210111,000000,227.625,228.381,224.067,225.227,115877.73587397,0
+WSO.US,D,20210112,000000,225.65,228.254,224.539,225.708,149033.05131249,0
+WSO.US,D,20210113,000000,224.165,224.539,217.699,221.689,165419.40096895,0
+WSO.US,D,20210114,000000,222.535,222.535,217.081,221.001,160998.96360277,0
+WSO.US,D,20210115,000000,221.178,225.178,218.368,224.893,157685.67077029,0
+WSO.US,D,20210119,000000,226.583,232.027,226.534,231.035,171792.60521028,0
+WSO.US,D,20210120,000000,232.862,237.442,231.231,236.489,262807.41609165,0
+WSO.US,D,20210121,000000,237.383,238.12,232.568,233.04,148597.52019078,0
+WSO.US,D,20210122,000000,233.05,240.931,231.84,239.692,187719.00143913,0
+WSO.US,D,20210125,000000,240.999,246.414,240.086,243.957,301962.47801059,0
+WSO.US,D,20210126,000000,243.702,244.272,233.502,235.653,165884.44237694,0
+WSO.US,D,20210127,000000,233.57,251.318,232.528,246.719,452058.9172254,0
+WSO.US,D,20210128,000000,245.982,250.394,236.185,238.13,328712.02613326,0
+WSO.US,D,20210129,000000,237.589,237.589,224.451,226.308,289581.38652019,0
+WSO.US,D,20210201,000000,226.602,232.362,225.806,231.948,171320.44062974,0
+WSO.US,D,20210202,000000,232.204,232.626,228.676,231.811,191324.34434621,0
+WSO.US,D,20210203,000000,231.31,235.575,231.153,232.273,80363.632724865,0
+WSO.US,D,20210204,000000,233.983,235.083,227.487,230.622,222257.2299487,0
+WSO.US,D,20210205,000000,232.47,234.975,228.765,229.875,185885.29330519,0
+WSO.US,D,20210208,000000,233.432,242.425,231.91,241.373,237225.05067134,0
+WSO.US,D,20210209,000000,241.029,241.029,234.69,240.321,129883.92830218,0
+WSO.US,D,20210210,000000,242.513,246.699,235.497,238.848,220957.75975611,0
+WSO.US,D,20210211,000000,246.719,251.662,233.384,236.509,396149.13586949,0
+WSO.US,D,20210212,000000,233.875,236.725,233.304,235.497,180075.83729148,0
+WSO.US,D,20210216,000000,236.646,237.059,231.713,231.722,232342.6246854,0
+WSO.US,D,20210217,000000,232.43,234.887,225.482,228.667,227291.27775038,0
+WSO.US,D,20210218,000000,228.903,231.448,227.674,229.129,158901.69808441,0
+WSO.US,D,20210219,000000,229.659,232.842,228.607,231.162,208340.58597543,0
+WSO.US,D,20210222,000000,230.946,233.442,229.463,231.752,155841.78667554,0
+WSO.US,D,20210223,000000,230.868,234.17,227.782,233.698,193960.93578631,0
+WSO.US,D,20210224,000000,233.718,235.703,231.516,234.985,190194.81269878,0
+WSO.US,D,20210225,000000,234.415,237.57,233.148,233.836,149994.67960693,0
+WSO.US,D,20210226,000000,235.801,235.929,230.523,230.701,376062.80687062,0
+WSO.US,D,20210301,000000,237.697,239.182,231.821,238.051,305641.08783536,0
+WSO.US,D,20210302,000000,237.462,238.15,232.292,233.875,304311.0897604,0
+WSO.US,D,20210303,000000,235.477,235.477,227.752,227.752,273961.28671105,0
+WSO.US,D,20210304,000000,227.752,229.679,221.443,221.738,281940.2575647,0
+WSO.US,D,20210305,000000,223.35,228.479,221.237,227.438,295835.53202032,0
+WSO.US,D,20210308,000000,229.138,229.138,224.863,225.61,222936.98412932,0
+WSO.US,D,20210309,000000,227.026,232.204,226.888,227.114,189926.16733398,0
+WSO.US,D,20210310,000000,229.119,230.179,225.806,229.197,385195.73167759,0
+WSO.US,D,20210311,000000,229.571,233.963,228.883,233.138,138929.33984638,0
+WSO.US,D,20210312,000000,233.737,236.597,232.744,235.407,226462.95454226,0
+WSO.US,D,20210315,000000,236.027,243.377,234.7,242.463,241819.49696699,0
+WSO.US,D,20210316,000000,245.146,246.286,241.933,242.355,187239.71368603,0
+WSO.US,D,20210317,000000,242.1,245.49,241.324,244.586,149037.1216968,0
+WSO.US,D,20210318,000000,243.987,246.542,243.594,244.223,138164.10759514,0
+WSO.US,D,20210319,000000,244.36,245.117,240.714,240.744,512619.11266131,0
+WSO.US,D,20210322,000000,240.96,243.043,237.265,241.501,123674.55702952,0
+WSO.US,D,20210323,000000,240.125,243.014,237.815,239.044,125454.33257128,0
+WSO.US,D,20210324,000000,240.439,243.446,238.051,241.658,155004.30510272,0
+WSO.US,D,20210325,000000,241.049,246.424,238.159,245.53,166042.16976915,0
+WSO.US,D,20210326,000000,246.719,249.431,245.814,246.66,229797.61689239,0
+WSO.US,D,20210329,000000,246.296,252.488,244.449,244.792,162308.60975614,0
+WSO.US,D,20210330,000000,244.282,248.143,244.174,246.935,119038.38929464,0
+WSO.US,D,20210331,000000,248.016,250.807,247.446,247.446,197039.1639246,0
+WSO.US,D,20210401,000000,249.952,254.177,249.509,253.578,170176.6626372,0
+WSO.US,D,20210405,000000,254.511,257.175,254.345,257.067,99364.186707677,0
+WSO.US,D,20210406,000000,256.791,260.015,256.791,257.45,123995.09979433,0
+WSO.US,D,20210407,000000,257.401,257.401,254.207,256.241,110277.9046525,0
+WSO.US,D,20210408,000000,257.912,258.03,252.526,257.558,126303.00770098,0
+WSO.US,D,20210409,000000,258.836,263.13,257.824,262.019,149929.55345789,0
+WSO.US,D,20210412,000000,261.921,265.784,260.968,265.606,199054.00416056,0
+WSO.US,D,20210413,000000,265.332,267.493,263.258,265.016,207871.47418312,0
+WSO.US,D,20210414,000000,264.712,266.56,264.064,264.614,249965.35357756,0
+WSO.US,D,20210415,000000,264.25,267.493,263.494,267.247,126733.4508423,0
+WSO.US,D,20210416,000000,268.741,272.849,266.461,271.1,170416.81531179,0
+WSO.US,D,20210419,000000,272.642,274.215,268.918,270.559,236378.4107338,0
+WSO.US,D,20210420,000000,271.326,274.765,265.99,269.822,282863.21720814,0
+WSO.US,D,20210421,000000,269.793,273.389,268.535,272.338,194976.49667292,0
+WSO.US,D,20210422,000000,272.358,282.381,269.498,278.234,380395.73097403,0
+WSO.US,D,20210423,000000,280.387,282.814,275.169,279.305,259471.73614543,0
+WSO.US,D,20210426,000000,279.728,281.005,277.812,278.372,210941.56155277,0
+WSO.US,D,20210427,000000,277.566,282.46,275.895,281.811,191259.21819718,0
+WSO.US,D,20210428,000000,281.467,282.017,277.212,277.566,213557.80107129,0
+WSO.US,D,20210429,000000,278.834,284.976,276.043,284.68,132974.36759341,0
+WSO.US,D,20210430,000000,284.209,284.798,279.571,279.875,128866.33222341,0
+WSO.US,D,20210503,000000,281.585,284.75,279.236,282.352,142816.55686728,0
+WSO.US,D,20210504,000000,281.861,285.368,281.437,283.964,124813.24704166,0
+WSO.US,D,20210505,000000,284.406,284.406,281.88,284.072,261220.98380484,0
+WSO.US,D,20210506,000000,283.629,284.248,278.892,281.271,172598.54130467,0
+WSO.US,D,20210507,000000,280.671,287.147,279.118,287.118,147658.27901007,0
+WSO.US,D,20210510,000000,288.523,294.163,287.127,291.874,157523.87299376,0
+WSO.US,D,20210511,000000,289.85,290.272,284.77,285.152,140472.01550179,0
+WSO.US,D,20210512,000000,282.361,283.816,274.843,274.951,167044.50190674,0
+WSO.US,D,20210513,000000,274.991,283.177,274.087,281.871,216841.58361748,0
+WSO.US,D,20210514,000000,282.509,285.005,281.221,284.7,82843.514368829,0
+WSO.US,D,20210517,000000,284.76,285.359,280.819,283.904,178792.64863615,0
+WSO.US,D,20210518,000000,283.964,283.964,275.217,275.895,177463.66815728,0
+WSO.US,D,20210519,000000,274.215,274.599,267.346,269.989,288530.20977082,0
+WSO.US,D,20210520,000000,269.695,272.082,268.673,271.709,129036.27076856,0
+WSO.US,D,20210521,000000,273.507,277.045,269.488,271.414,146286.55949589,0
+WSO.US,D,20210524,000000,273.124,274.225,270.962,273.163,92777.287289792,0
+WSO.US,D,20210525,000000,273.321,274.559,271.404,273.055,146578.6095705,0
+WSO.US,D,20210526,000000,273.439,276.731,272.358,275.777,126008.92243422,0
+WSO.US,D,20210527,000000,277.91,279.109,275.129,276.023,93782.672215618,0
+WSO.US,D,20210528,000000,277.87,279.944,276.406,278.48,220559.87968931,0
+WSO.US,D,20210601,000000,279.443,281.527,273.92,278.166,134552.65911158,0
+WSO.US,D,20210602,000000,277.606,278.578,274.549,275.159,124791.87752401,0
+WSO.US,D,20210603,000000,273.831,275.051,271.198,274.647,160029.19453969,0
+WSO.US,D,20210604,000000,275.777,275.945,274.028,275.473,81878.833286155,0
+WSO.US,D,20210607,000000,275.227,276.288,273.94,275.187,100505.92950806,0
+WSO.US,D,20210608,000000,275.984,278.284,273.557,278.076,104721.8300624,0
+WSO.US,D,20210609,000000,277.3,278.912,273.851,276.043,163925.5699253,0
+WSO.US,D,20210610,000000,276.092,277.006,273.959,274.725,153934.81162393,0
+WSO.US,D,20210611,000000,275.709,277.006,271.11,273.055,149422.79061066,0
+WSO.US,D,20210614,000000,272.505,274.205,271.178,272.996,155262.77450673,0
+WSO.US,D,20210615,000000,273.104,275.207,272.328,273.566,96360.243083146,0
+WSO.US,D,20210616,000000,274.755,274.755,269.793,270.323,90391.024485074,0
+WSO.US,D,20210617,000000,269.537,270.215,262.993,266.363,220087.71510876,0
+WSO.US,D,20210618,000000,265.793,266.648,262.433,262.56,288544.45611592,0
+WSO.US,D,20210621,000000,264.29,269.695,264.29,269.281,126609.3041207,0
+WSO.US,D,20210622,000000,270.166,270.166,266.943,267.817,98955.113084012,0
+WSO.US,D,20210623,000000,267.12,270.107,264.466,268.123,136319.20590433,0
+WSO.US,D,20210624,000000,269.331,272.416,267.769,271.394,137673.62628517,0
+WSO.US,D,20210625,000000,271.346,272.711,267.129,268.407,238951.91121702,0
+WSO.US,D,20210628,000000,268.535,269.704,266.687,268.633,139441.19067399,0
+WSO.US,D,20210629,000000,269.97,272.731,269.026,271.856,134528.23680569,0
+WSO.US,D,20210630,000000,271.65,275.001,268.623,273.93,204104.3334995,0
+WSO.US,D,20210701,000000,274.843,278.372,274.215,276.76,148252.55512008,0
+WSO.US,D,20210702,000000,276.8,278.656,274.825,275.856,73223.161040128,0
+WSO.US,D,20210706,000000,276.632,276.632,270.078,273.901,135616.0470139,0
+WSO.US,D,20210707,000000,273.439,283.531,273.35,282.361,151608.58698786,0
+WSO.US,D,20210708,000000,279.276,279.502,274.834,275.984,147850.60466896,0
+WSO.US,D,20210709,000000,278.126,278.942,275.719,278.254,193015.58902914,0
+WSO.US,D,20210712,000000,274.274,279.178,274.274,279.04,175856.88394889,0
+WSO.US,D,20210713,000000,278.608,279.443,274.127,274.137,141316.62024717,0
+WSO.US,D,20210714,000000,277.242,277.742,274.235,275.846,143713.05901268,0
+WSO.US,D,20210715,000000,273.979,277.418,273.959,275.079,152048.18849389,0
+WSO.US,D,20210716,000000,276.328,277.31,271.512,272.014,146899.15233531,0
+WSO.US,D,20210719,000000,269.183,269.753,265.764,268.053,201571.53685944,0
+WSO.US,D,20210720,000000,269.724,275.591,267.454,272.76,244755.26165425,0
+WSO.US,D,20210721,000000,274.569,276.996,269.724,270.894,249722.14811473,0
+WSO.US,D,20210722,000000,271.346,278.548,267.975,277.045,279937.62848167,0
+WSO.US,D,20210723,000000,282.804,284.209,279.394,283.974,206300.30583749,0
+WSO.US,D,20210726,000000,282.44,282.951,276.917,277.114,239407.79426031,0
+WSO.US,D,20210727,000000,275.64,275.64,269.567,270.363,218789.26251225,0
+WSO.US,D,20210728,000000,270.225,270.618,264.84,265.567,263330.46047614,0
+WSO.US,D,20210729,000000,265.99,270.628,265.852,268.781,245136.86018378,0
+WSO.US,D,20210730,000000,267.611,271.778,267.611,271.758,230209.74330429,0
+WSO.US,D,20210802,000000,272.416,274.077,270.274,270.638,146549.09928422,0
+WSO.US,D,20210803,000000,270.55,273.547,270.343,272.613,165995.36034953,0
+WSO.US,D,20210804,000000,271.11,273.675,268.319,269.223,137156.68747715,0
+WSO.US,D,20210805,000000,271.031,272.092,265.784,267.631,89168.891594471,0
+WSO.US,D,20210806,000000,268.309,270.038,265.214,266.245,107431.68842017,0
+WSO.US,D,20210809,000000,265.224,268.515,263.631,266.687,142158.17220432,0
+WSO.US,D,20210810,000000,265.832,268.447,263.228,264.918,128000.35796037,0
+WSO.US,D,20210811,000000,265.292,267.355,264.948,266.854,88225.58002945,0
+WSO.US,D,20210812,000000,267.09,268.692,264.889,265.567,139211.21396019,0
+WSO.US,D,20210813,000000,266.766,267.945,264.958,265.793,80177.412642449,0
+WSO.US,D,20210816,000000,264.408,269.331,263.592,268.221,134313.52403306,0
+WSO.US,D,20210817,000000,266.098,268.103,262.383,264.221,85335.60716574,0
+WSO.US,D,20210818,000000,264.446,266.392,261.135,261.213,90822.485222474,0
+WSO.US,D,20210819,000000,258.413,263.631,257.932,262.727,95308.048737696,0
+WSO.US,D,20210820,000000,262.767,265.901,262.678,264.466,72896.512698842,0
+WSO.US,D,20210823,000000,265.558,266.825,264.378,264.938,100312.58625309,0
+WSO.US,D,20210824,000000,266.127,267.199,265.086,265.822,84779.999706731,0
+WSO.US,D,20210825,000000,267.159,269.36,265.558,267.473,125437.03343795,0
+WSO.US,D,20210826,000000,267.601,267.601,264.162,265.046,59632.147812062,0
+WSO.US,D,20210827,000000,265.066,268.289,265.066,267.581,88327.339637327,0
+WSO.US,D,20210830,000000,267.307,272.957,267.307,270.854,80875.483552487,0
+WSO.US,D,20210831,000000,270.088,272.25,266.54,267.896,167771.06550698,0
+WSO.US,D,20210901,000000,268.339,269.871,263.346,269.252,237225.05067134,0
+WSO.US,D,20210902,000000,269.429,277.104,269.429,276.21,167016.00921654,0
+WSO.US,D,20210903,000000,275.051,279.453,275.051,278.194,180118.57632679,0
+WSO.US,D,20210907,000000,276.495,278.294,271.434,271.562,198342.7045015,0
+WSO.US,D,20210908,000000,271.198,274.627,269.429,273.822,99212.564891941,0
+WSO.US,D,20210909,000000,274.117,275.709,270.382,271.818,120465.05899708,0
+WSO.US,D,20210910,000000,273.124,273.409,270.471,271.7,130281.80836897,0
+WSO.US,D,20210913,000000,274.225,275.06,268.329,269.832,124804.08867696,0
+WSO.US,D,20210914,000000,270.608,270.608,265.056,266.795,107269.89064365,0
+WSO.US,D,20210915,000000,266.255,270.51,265.39,269.763,117529.29430981,0
+WSO.US,D,20210916,000000,268.692,270.903,265.341,266.166,104328.02037992,0
+WSO.US,D,20210917,000000,265.478,267.689,263.503,263.513,389640.59134968,0
+WSO.US,D,20210920,000000,260.034,263.405,259.298,263.218,100338.02615506,0
+WSO.US,D,20210921,000000,264.594,265.675,262.177,263.631,129015.91884698,0
+WSO.US,D,20210922,000000,265.498,267.277,264.319,266.255,95362.99892595,0
+WSO.US,D,20210923,000000,268.329,269.616,266.992,268.043,79694.054505033,0
+WSO.US,D,20210924,000000,267.346,269.635,266.206,267.09,84643.641832176,0
+WSO.US,D,20210927,000000,265.468,267.189,263.857,266.324,115486.97897973,0
+WSO.US,D,20210928,000000,264.604,264.702,260.791,261.439,83884.515157413,0
+WSO.US,D,20210929,000000,262.049,262.639,260.791,261.547,80447.075603324,0
+WSO.US,D,20210930,000000,263.287,263.287,254.619,254.619,107017.52681611,0
+WSO.US,D,20211001,000000,256.772,259.671,253.725,257.362,230575.06029657,0
+WSO.US,D,20211004,000000,257.42,258.078,254.069,257.263,232058.71537943,0
+WSO.US,D,20211005,000000,258.442,260.398,256.625,258.983,180224.40631899,0
+WSO.US,D,20211006,000000,258.069,260.889,254.266,260.87,97378.856757995,0
+WSO.US,D,20211007,000000,263.022,267.847,262.442,265.468,131070.44533002,0
+WSO.US,D,20211008,000000,266.334,266.334,262.845,263.002,91549.048822716,0
+WSO.US,D,20211011,000000,261.873,265.666,261.873,264.23,101949.89834383,0
+WSO.US,D,20211012,000000,264.81,267.444,264.486,265.292,108834.9534128,0
+WSO.US,D,20211013,000000,266.206,268.309,265.046,267.827,101181.61330436,0
+WSO.US,D,20211014,000000,270.333,274.353,270.186,274.195,124453.01802978,0
+WSO.US,D,20211015,000000,276.701,279.482,274.697,276.436,151266.6747054,0
+WSO.US,D,20211018,000000,275.62,276.976,273.301,276.966,129041.35874895,0
+WSO.US,D,20211019,000000,278.5,279.345,275.905,277.644,153805.57692193,0
+WSO.US,D,20211020,000000,278.736,281.025,273.488,280.671,202242.13267535,0
+WSO.US,D,20211021,000000,281.379,289.191,280.543,288.798,196097.88755173,0
+WSO.US,D,20211022,000000,289.241,291.972,285.202,285.762,149624.27463426,0
+WSO.US,D,20211025,000000,284.808,287.953,282.99,284.652,123135.23110777,0
+WSO.US,D,20211026,000000,285.005,285.005,278.303,278.44,131347.23146345,0
+WSO.US,D,20211027,000000,279.836,280.367,271.11,271.218,156121.62559721,0
+WSO.US,D,20211028,000000,273.203,279.354,272.76,276.966,114552.82577941,0
+WSO.US,D,20211029,000000,275.837,283.531,275.493,280.603,130005.02223555,0
+WSO.US,D,20211101,000000,281.419,285.506,279.728,285.418,141213.84304321,0
+WSO.US,D,20211102,000000,285.123,288.71,283.836,287.815,90276.036128173,0
+WSO.US,D,20211103,000000,287.334,288.7,284.602,285.074,102946.12490495,0
+WSO.US,D,20211104,000000,285.428,289.997,285.428,289.064,129413.79891379,0
+WSO.US,D,20211105,000000,288.149,292.788,285.87,286.066,82585.044964822,0
+WSO.US,D,20211108,000000,287.953,287.953,282.47,286.341,98610.148013308,0
+WSO.US,D,20211109,000000,285.712,288.641,285.654,288.445,83214.936937581,0
+WSO.US,D,20211110,000000,287.255,290.41,285.31,286.292,73116.313451858,0
+WSO.US,D,20211111,000000,287.285,289.447,284.346,286.813,85099.524875465,0
+WSO.US,D,20211112,000000,287.285,293.879,286.361,292.768,92617.524705425,0
+WSO.US,D,20211115,000000,293.329,294.96,290.803,291.57,87112.329919274,0
+WSO.US,D,20211116,000000,292.297,295.599,291,292.916,79092.65522248,0
+WSO.US,D,20211117,000000,291.314,295.5,288.464,295.097,107447.96995744,0
+WSO.US,D,20211118,000000,295.186,296.788,289.801,289.968,96912.797753918,0
+WSO.US,D,20211119,000000,292.14,293.368,288.445,293.053,99166.773068396,0
+WSO.US,D,20211122,000000,294.842,299.333,294.351,297.004,100697.23757087,0
+WSO.US,D,20211123,000000,296.394,298.282,294.419,297.396,97017.610150032,0
+WSO.US,D,20211124,000000,297.162,299.569,296.493,298.842,111151.00208808,0
+WSO.US,D,20211126,000000,295.029,297.21,290.724,290.93,55379.613798878,0
+WSO.US,D,20211129,000000,294.243,294.243,288.729,290.332,88814.768159059,0
+WSO.US,D,20211130,000000,288.779,289.791,283.55,283.639,145014.56439743,0
+WSO.US,D,20211201,000000,286.548,290.548,281.035,281.281,157147.36244461,0
+WSO.US,D,20211202,000000,280.239,291.382,280.239,289.87,111223.25140968,0
+WSO.US,D,20211203,000000,290.822,295.157,286.577,292.601,129077.9922078,0
+WSO.US,D,20211206,000000,293.613,296.002,290.734,295.471,158692.07329218,0
+WSO.US,D,20211207,000000,299.117,306.025,296.601,304.03,177548.12863182,0
+WSO.US,D,20211208,000000,304.748,307.607,302.841,304.708,127276.84714837,0
+WSO.US,D,20211209,000000,303.676,303.922,299.923,300.159,85065.944204866,0
+WSO.US,D,20211210,000000,301.053,302.664,297.75,299.569,101309.83041029,0
+WSO.US,D,20211213,000000,300.395,307.135,299.657,304.63,185216.73268144,0
+WSO.US,D,20211214,000000,303.912,305.966,295.549,300.001,216240.18433493,0
+WSO.US,D,20211215,000000,302.202,306.487,297.564,306.163,147772.24977089,0
+WSO.US,D,20211216,000000,307.155,309.091,302.094,303.972,105559.31163524,0
+WSO.US,D,20211217,000000,304.178,304.698,294.999,295.363,373478.11283055,0
+WSO.US,D,20211220,000000,292.877,292.877,285.85,290.548,122693.59440958,0
+WSO.US,D,20211221,000000,291.786,294.557,288.493,294.253,120697.07090303,0
+WSO.US,D,20211222,000000,294.803,294.861,290.902,293.397,101259.96820243,0
+WSO.US,D,20211223,000000,294.823,296.051,292.877,293.515,102578.77272051,0
+WSO.US,D,20211227,000000,293.603,296.69,293.161,296.238,186301.4901014,0
+WSO.US,D,20211228,000000,296.228,297.27,293.859,296.503,202333.71632244,0
+WSO.US,D,20211229,000000,295.884,303.539,295.884,301.947,192793.75308396,0
+WSO.US,D,20211230,000000,301.819,303.44,299.028,299.343,73129.542200881,0
+WSO.US,D,20211231,000000,298.478,304.198,298.478,303.176,64734.37455102,0
+WSO.US,D,20220103,000000,304.688,306.251,293.457,295.068,113688.88670853,0
+WSO.US,D,20220104,000000,295.137,303.608,295.137,301.672,154482.27831431,0
+WSO.US,D,20220105,000000,301.672,305.593,298.291,298.419,201181.79756128,0
+WSO.US,D,20220106,000000,299.058,302.556,295.087,295.255,141870.19251402,0
+WSO.US,D,20220107,000000,295.658,299.441,289.928,290.115,120517.97399317,0
+WSO.US,D,20220110,000000,287.943,289.742,283.747,289.358,139925.56640749,0
+WSO.US,D,20220111,000000,289.368,292.827,285.418,292.592,127255.47763071,0
+WSO.US,D,20220112,000000,293.997,298.979,293.997,295.097,138108.13981081,0
+WSO.US,D,20220113,000000,296.473,299.343,293.81,294.027,81364.947266375,0
+WSO.US,D,20220114,000000,293.909,296.385,286.469,290.666,151763.26159184,0
+WSO.US,D,20220118,000000,286.725,287.697,284.77,285.644,134578.09901355,0
+WSO.US,D,20220119,000000,287.943,289.142,285.222,285.398,97630.202989452,0
+WSO.US,D,20220120,000000,286.725,289.191,277.94,278.48,101878.66661832,0
+WSO.US,D,20220121,000000,278.018,283.718,275.777,275.787,105267.26156062,0
+WSO.US,D,20220124,000000,270.894,280.593,270.196,280.337,146805.53349606,0
+WSO.US,D,20220125,000000,276.996,276.996,268.103,271.994,163599.9391801,0
+WSO.US,D,20220126,000000,274.343,277.654,266.324,269.39,216165.89982118,0
+WSO.US,D,20220127,000000,271.886,274.067,263.621,265.184,108236.60691849,0
+WSO.US,D,20220128,000000,265.656,272.377,262.511,272.24,105035.24965467,0
+WSO.US,D,20220131,000000,271.286,275.581,270.176,275.561,153151.26264328,0
+WSO.US,D,20220201,000000,276.406,278.136,271.168,273.311,151981.0271527,0
+WSO.US,D,20220202,000000,275.915,276.436,270.766,274.529,167069.94180871,0
+WSO.US,D,20220203,000000,272.702,273.537,267.533,268.141,104819.51928597,0
+WSO.US,D,20220204,000000,268.131,269.164,260.398,260.84,173474.69152849,0
+WSO.US,D,20220207,000000,260.87,261.881,257.568,258.668,179681.01001292,0
+WSO.US,D,20220208,000000,258.973,263.218,258.482,262.403,200103.14571777,0
+WSO.US,D,20220209,000000,266.442,269.557,266.068,269.331,173489.95546968,0
+WSO.US,D,20220210,000000,269.154,276.75,259.71,262.875,410411.76250955,0
+WSO.US,D,20220211,000000,264.584,265.056,254.777,256.487,244142.66881483,0
+WSO.US,D,20220214,000000,261.223,262.491,251.72,254.61,319033.66982806,0
+WSO.US,D,20220215,000000,256.88,260.329,254.767,256.084,141557.79051784,0
+WSO.US,D,20220216,000000,254.384,258.226,253.647,256.389,124357.36399837,0
+WSO.US,D,20220217,000000,254.237,254.581,250.934,251.564,171249.20890422,0
+WSO.US,D,20220218,000000,253.637,254.905,251.76,252.792,168793.74956615,0
+WSO.US,D,20220222,000000,251.112,255.789,250.109,253.853,195945.24813992,0
+WSO.US,D,20220223,000000,254.295,257.057,249.775,249.932,195635.89893198,0
+WSO.US,D,20220224,000000,247.141,257.706,246.247,256.065,249971.45915403,0
+WSO.US,D,20220225,000000,254.757,261.637,253.558,260.889,145628.17483292,0
+WSO.US,D,20220228,000000,259.022,267.267,258.894,266.294,300852.28068866,0
+WSO.US,D,20220301,000000,264.584,269.075,262.786,266.491,229908.53486498,0
+WSO.US,D,20220302,000000,268.043,273.537,268.043,272.171,164435.38556077,0
+WSO.US,D,20220303,000000,272.721,274.853,270.49,272.81,111246.65611948,0
+WSO.US,D,20220304,000000,270.736,276.888,269.596,276.848,166132.73582016,0
+WSO.US,D,20220307,000000,275.728,279.836,273.812,277.271,228662.99726457,0
+WSO.US,D,20220308,000000,276.809,283.099,276.809,277.37,240746.95069997,0
+WSO.US,D,20220309,000000,281.409,281.625,277.29,279.384,182764.32613159,0
+WSO.US,D,20220310,000000,276.682,279.315,274.717,279.168,183527.52319067,0
+WSO.US,D,20220311,000000,280.151,282.932,277.084,277.37,179325.86898143,0
+WSO.US,D,20220314,000000,278.686,284.042,278.686,281.221,152080.75156841,0
+WSO.US,D,20220315,000000,283.541,286.076,281.221,285.929,156819.69650725,0
+WSO.US,D,20220316,000000,285.939,288.464,280.514,286.567,162751.2640504,0
+WSO.US,D,20220317,000000,285.742,295.186,284.209,294.517,210994.47654887,0
+WSO.US,D,20220318,000000,294.763,301.603,292.631,301.161,436069.43003967,0
+WSO.US,D,20220321,000000,301.751,304.128,292.041,296.041,185804.90321496,0
+WSO.US,D,20220322,000000,296.709,299.471,291.638,293.643,227935.41606824,0
+WSO.US,D,20220323,000000,292.041,294.341,291.382,292.827,300782.06655922,0
+WSO.US,D,20220324,000000,295.137,295.707,288.818,290.282,246148.35068608,0
+WSO.US,D,20220325,000000,290.243,292.729,288.739,290.812,223323.67063925,0
+WSO.US,D,20220328,000000,290.616,296.503,289.034,296.188,150481.09053258,0
+WSO.US,D,20220329,000000,297.722,300.857,296.178,297.378,257451.80792908,0
+WSO.US,D,20220330,000000,297.21,300.945,296.837,300.541,214144.95400873,0
+WSO.US,D,20220331,000000,299.913,303.096,296.984,297.092,309837.65406421,0
+WSO.US,D,20220401,000000,296.572,299.313,292.817,296.67,321765.91529957,0
+WSO.US,D,20220404,000000,296.837,299.402,295.039,297.948,317424.85042752,0
+WSO.US,D,20220405,000000,297.426,299.677,294.655,294.94,418931.07688102,0
+WSO.US,D,20220406,000000,291.806,293.731,283.61,285.604,263526.85651934,0
+WSO.US,D,20220407,000000,286.636,292.032,285.693,290.106,257083.43814856,0
+WSO.US,D,20220408,000000,289.928,293.859,289.034,292.916,179774.62885216,0
+WSO.US,D,20220411,000000,291.982,293.947,282.853,283.974,292166.08056027,0
+WSO.US,D,20220412,000000,284.936,289.27,280.867,281.929,307100.32061232,0
+WSO.US,D,20220413,000000,281.781,290.685,279.168,289.634,384411.16510087,0
+WSO.US,D,20220414,000000,289.486,290.513,282.205,283.403,395358.46371628,0
+WSO.US,D,20220418,000000,282.99,284.592,272.328,274.725,326742.97772083,0
+WSO.US,D,20220419,000000,274.735,281.369,274.735,280.799,242757.72055162,0
+WSO.US,D,20220420,000000,282.558,285.821,281.545,281.625,291570.78685419,0
+WSO.US,D,20220421,000000,286.617,304.895,286.617,294.163,686773.55837042,0
+WSO.US,D,20220422,000000,293.486,294.022,283.069,285.948,281048.8433997,0
+WSO.US,D,20220425,000000,285.634,286.469,276.785,285.683,232880.93301107,0
+WSO.US,D,20220426,000000,282.607,285.202,278.806,279.767,193266.93526059,0
+WSO.US,D,20220427,000000,279.296,282.327,274.599,276.475,262906.12291128,0
+WSO.US,D,20220428,000000,278.018,278.971,271.748,274.707,293212.16932924,0
+WSO.US,D,20220429,000000,272.142,273.925,261.597,262.167,390788.43972652,0
+WSO.US,D,20220502,000000,260.879,266.52,256.821,261.783,343342.00495774,0
+WSO.US,D,20220503,000000,262.099,263.793,257.037,259.71,365775.92811033,0
+WSO.US,D,20220504,000000,259.818,269.429,257.425,269.135,264588.2092295,0
+WSO.US,D,20220505,000000,265.97,267.906,253.411,255.74,313897.86241851,0
+WSO.US,D,20220506,000000,253.912,254.93,248.379,252.242,258130.54451361,0
+WSO.US,D,20220509,000000,248.969,253.558,247.967,250.365,256213.39350121,0
+WSO.US,D,20220510,000000,252.802,253.185,244.596,250.817,390688.71531081,0
+WSO.US,D,20220511,000000,250.315,257.175,244.97,245.098,494693.14013768,0
+WSO.US,D,20220512,000000,242.317,251.386,241.019,251.18,331191.90777722,0
+WSO.US,D,20220513,000000,253.637,255.485,251.607,253.666,214791.12751876,0
+WSO.US,D,20220516,000000,251.956,255.337,249.853,254.069,263660.16160566,0
+WSO.US,D,20220517,000000,257.538,261.076,254.001,259.838,206310.48179828,0
+WSO.US,D,20220518,000000,258.098,260.084,243.141,243.367,424761.90241237,0
+WSO.US,D,20220519,000000,240.872,246.906,238.705,242.985,253484.20081795,0
+WSO.US,D,20220520,000000,244.056,244.213,235.477,242.415,308976.76778157,0
+WSO.US,D,20220523,000000,243.879,246.257,242.503,243.495,235266.17821971,0
+WSO.US,D,20220524,000000,241.619,242.385,236.479,239.83,293275.26028613,0
+WSO.US,D,20220525,000000,237.973,241.918,237.973,239.79,261369.55283234,0
+WSO.US,D,20220526,000000,240.724,247.367,239.78,245.314,200341.26320021,0
+WSO.US,D,20220527,000000,247.416,251.22,247.19,251.033,214029.96565183,0
+WSO.US,D,20220531,000000,250.984,251.838,247.377,251.21,269396.35070169,0
+WSO.US,D,20220601,000000,252.596,254.679,247.485,250.031,171696.95117889,0
+WSO.US,D,20220602,000000,251.013,258.874,250.984,258.56,225335.45808698,0
+WSO.US,D,20220603,000000,255.377,257.234,250.571,251.72,186853.02717609,0
+WSO.US,D,20220606,000000,253.981,258.447,251.898,255.779,177215.37471406,0
+WSO.US,D,20220607,000000,253.431,257.607,252.9,256.654,157564.57683691,0
+WSO.US,D,20220608,000000,255.445,255.445,249.923,250.591,109018.12070698,0
+WSO.US,D,20220609,000000,249.067,253.391,249.067,252.586,200722.86172975,0
+WSO.US,D,20220610,000000,250.571,252.192,247.908,249.589,190575.39363224,0
+WSO.US,D,20220613,000000,243.967,250.591,242.699,247.839,304774.09597624,0
+WSO.US,D,20220614,000000,247.22,248.482,239.491,243.682,276859.40034339,0
+WSO.US,D,20220615,000000,244.773,247.397,236.311,240.783,417903.30484146,0
+WSO.US,D,20220616,000000,227.006,231.605,216.864,224.156,710776.61467647,0
+WSO.US,D,20220617,000000,226.632,229.039,222.357,223.213,487008.2545508,0
+WSO.US,D,20220621,000000,223.788,231.85,223.075,226.612,296183.54987926,0
+WSO.US,D,20220622,000000,223.675,225.168,220.653,223.015,335008.91066868,0
+WSO.US,D,20220623,000000,224.028,228.828,223.803,227.91,255937.62496386,0
+WSO.US,D,20220624,000000,230.612,237.373,229.269,236.145,586294.08636041,0
+WSO.US,D,20220627,000000,236.813,239.456,234.17,238.896,258876.44243935,0
+WSO.US,D,20220628,000000,239.83,241.609,234.051,234.278,227571.11667204,0
+WSO.US,D,20220629,000000,235.035,235.761,232.224,233.865,261604.61752654,0
+WSO.US,D,20220630,000000,232.214,238.966,231.541,234.69,265405.33888075,0
+WSO.US,D,20220701,000000,234.474,237.57,231.811,236.813,298620.69248792,0
+WSO.US,D,20220705,000000,232.99,240.665,231.035,240.42,216230.00837413,0
+WSO.US,D,20220706,000000,242.651,245.186,238.906,242.699,289502.01402605,0
+WSO.US,D,20220707,000000,242.277,245.038,240.94,243.771,159920.31175926,0
+WSO.US,D,20220708,000000,243.014,244.38,241.167,244.252,193227.24901352,0
+WSO.US,D,20220711,000000,246.11,250.139,244.98,247.957,256574.64010918,0
+WSO.US,D,20220712,000000,247.859,252.276,243.545,245.225,200845.99085527,0
+WSO.US,D,20220713,000000,241.746,246.05,240.272,245.736,274725.50136621,0
+WSO.US,D,20220714,000000,246.539,249.717,244.333,247.114,356767.25061185,0
+WSO.US,D,20220715,000000,249.057,251.625,247.471,251.516,294839.57289333,0
+WSO.US,D,20220718,000000,252.279,253.43,244.829,245.667,355843.33327403,0
+WSO.US,D,20220719,000000,248.443,254.936,248.443,254.887,185568.1921152,0
+WSO.US,D,20220720,000000,256.543,259.814,254.786,258.357,293757.29854456,0
+WSO.US,D,20220721,000000,255.987,260.072,251.853,255.402,387910.12367139,0
+WSO.US,D,20220722,000000,255.958,256.959,249.057,252.071,256350.75008341,0
+WSO.US,D,20220725,000000,251.853,253.548,248.626,250.792,360163.35287871,0
+WSO.US,D,20220726,000000,234.969,245.062,228.029,242.157,883873.18691559,0
+WSO.US,D,20220727,000000,243.961,254.044,242.36,252.567,357373.44528437,0
+WSO.US,D,20220728,000000,254.798,262.759,251.298,261.44,324668.18362626,0
+WSO.US,D,20220729,000000,262.233,274.646,261.212,271.602,366683.22369931,0
+WSO.US,D,20220801,000000,269.401,277.021,267.904,276.431,457109.11153002,0
+WSO.US,D,20220802,000000,276.123,276.123,270.234,270.879,271663.97390742,0
+WSO.US,D,20220803,000000,271.117,275.459,268.846,274.091,237214.76784201,0
+WSO.US,D,20220804,000000,273.853,278.354,272.743,275.757,206575.20783003,0
+WSO.US,D,20220805,000000,272.554,279.742,272.118,279.633,137112.96404872,0
+WSO.US,D,20220808,000000,281.487,285.522,281.043,283.46,205355.75798131,0
+WSO.US,D,20220809,000000,283.738,284.035,277.7,278.642,214283.26055451,0
+WSO.US,D,20220810,000000,285.324,291.619,283.222,289.577,283310.77903822,0
+WSO.US,D,20220811,000000,290.767,291.877,287.683,290.42,180402.92935649,0
+WSO.US,D,20220812,000000,292.641,300.632,291.877,300.304,216879.50861952,0
+WSO.US,D,20220815,000000,299.551,303.983,298.113,302.684,216213.80398747,0
+WSO.US,D,20220816,000000,300.998,302.922,297.776,299.819,301229.32871767,0
+WSO.US,D,20220817,000000,297.806,302.01,296.259,301.782,276644.65492724,0
+WSO.US,D,20220818,000000,303.18,303.854,299.819,302.862,111223.10572211,0
+WSO.US,D,20220819,000000,299.442,299.442,291.104,292.095,304017.21902524,0
+WSO.US,D,20220822,000000,287.505,289.418,286.132,286.861,250287.79471481,0
+WSO.US,D,20220823,000000,285.284,286.504,281.983,282.389,179152.21156293,0
+WSO.US,D,20220824,000000,281.11,286.484,280.585,284.927,222032.66765765,0
+WSO.US,D,20220825,000000,286.692,289.389,285.582,289.22,128688.77452309,0
+WSO.US,D,20220826,000000,289.19,289.706,281.229,282.062,259906.21800461,0
+WSO.US,D,20220829,000000,277.601,282.201,276.629,278.186,203609.79628724,0
+WSO.US,D,20220830,000000,280.317,280.317,273.784,274.567,168494.88558978,0
+WSO.US,D,20220831,000000,274.17,274.309,268.232,269.699,202726.2246847,0
+WSO.US,D,20220901,000000,267.686,271.811,266.735,271.642,215708.47365313,0
+WSO.US,D,20220902,000000,272.981,276.941,268.251,269.669,228342.74065481,0
+WSO.US,D,20220906,000000,271.632,275.172,269.957,274.458,320483.32223476,0
+WSO.US,D,20220907,000000,273.724,283.311,273.109,282.072,220627.62742666,0
+WSO.US,D,20220908,000000,280.971,283.331,278.691,283.153,192708.37861567,0
+WSO.US,D,20220909,000000,284.828,286.117,282.136,283.539,153795.92558535,0
+WSO.US,D,20220912,000000,285.056,286.038,281.715,284.372,193159.24220738,0
+WSO.US,D,20220913,000000,278.552,279.591,271.904,273.704,202776.65685379,0
+WSO.US,D,20220914,000000,274.507,275.817,269.409,272.326,191502.04113092,0
+WSO.US,D,20220915,000000,271.057,273.159,268.172,269.907,181544.7136648,0
+WSO.US,D,20220916,000000,267.052,268.12,264.791,267.617,346280.38537023,0
+WSO.US,D,20220919,000000,266.288,271.493,266.288,271.176,160712.19325504,0
+WSO.US,D,20220920,000000,267.706,270.78,264.965,268.678,359295.91957027,0
+WSO.US,D,20220921,000000,271.176,275.479,263.344,263.344,196908.3696579,0
+WSO.US,D,20220922,000000,262.452,262.452,253.192,253.667,326144.83753737,0
+WSO.US,D,20220923,000000,250.663,252.845,248.096,250.763,267211.82201971,0
+WSO.US,D,20220926,000000,250.118,254.282,249.057,251.595,273573.33582936,0
+WSO.US,D,20220927,000000,252.785,256.344,251.179,254.818,291657.30302344,0
+WSO.US,D,20220928,000000,257.356,267.815,255.204,264.98,348630.52445006,0
+WSO.US,D,20220929,000000,262.005,263.612,251.962,253.836,444753.23010175,0
+WSO.US,D,20220930,000000,254.53,261.847,252.151,255.254,331595.54637315,0
+WSO.US,D,20221003,000000,259.447,265.292,257.445,263.136,331948.57155682,0
+WSO.US,D,20221004,000000,267.746,273.328,267.3,272.187,323244.9878144,0
+WSO.US,D,20221005,000000,269.164,274.725,267.349,271.751,220695.20653325,0
+WSO.US,D,20221006,000000,269.927,271.91,263.721,265.892,291618.97457493,0
+WSO.US,D,20221007,000000,262.838,263.106,254.233,256.265,267122.05275872,0
+WSO.US,D,20221010,000000,257.841,261.004,256.845,258.744,134635.73590278,0
+WSO.US,D,20221011,000000,257.98,265.297,257.653,261.966,236610.59045625,0
+WSO.US,D,20221012,000000,262.015,264.672,260.496,261.083,320556.95320164,0
+WSO.US,D,20221013,000000,253.32,258.238,240.987,254.53,743178.53021774,0
+WSO.US,D,20221014,000000,256.24,258.6,241.09,241.47,520684,0
+WSO.US,D,20221017,000000,246.11,254.01,244.9175,250.72,474332,0
+WSO.US,D,20221018,000000,257.6,260.62,253.64,257.28,415857,0
+WSO.US,D,20221019,000000,255.25,256.01,239.545,246.38,738950,0
+WSO.US,D,20221020,000000,242.25,248.73,228.61,238.59,989366,0
+WSO.US,D,20221021,000000,239.55,249.25,238.545,248.33,418407,0
+WSO.US,D,20221024,000000,250.81,254.17,248.49,252.38,312526,0
+WSO.US,D,20221025,000000,252.6,261.4605,252.144,260.19,257924,0
+WSO.US,D,20221026,000000,261.26,263.52,257.62,261.06,224175,0
+WSO.US,D,20221027,000000,263.49,267.19,261.58,262.67,370932,0
+WSO.US,D,20221028,000000,263.73,271.63,262.912,271.62,178849,0
+WSO.US,D,20221031,000000,268.95,272.835,268.95,270.96,238198,0
+WSO.US,D,20221101,000000,272.89,274.91,268.08,272.6,213034,0
+WSO.US,D,20221102,000000,272.01,275.825,266.385,266.87,414413,0
+WSO.US,D,20221103,000000,262.72,265.35,260.93,261.08,313406,0
+WSO.US,D,20221104,000000,265.26,266.285,256.78,261.96,216492,0
+WSO.US,D,20221107,000000,264.59,264.59,258.63,262.87,266181,0
+WSO.US,D,20221108,000000,265.32,265.32,259.47,262.56,262619,0
+WSO.US,D,20221109,000000,261.02,262.076,253.59,254.01,369806,0
+WSO.US,D,20221110,000000,265.06,283.08,265.06,281.51,483426,0
+WSO.US,D,20221111,000000,279.25,283.16,274,277.88,392649,0
+WSO.US,D,20221114,000000,277.95,285.76,276.335,280.09,378183,0
+WSO.US,D,20221115,000000,284.79,287.2,280.615,283.23,216863,0
+WSO.US,D,20221116,000000,281.58,282.93,275.705,276.24,208558,0
+WSO.US,D,20221117,000000,272.44,274.59,266.88,274.17,215393,0
+WSO.US,D,20221118,000000,277.39,279.32,272.92,275.3,355118,0
+WSO.US,D,20221121,000000,274.15,278.37,273.45,276.36,194683,0
+WSO.US,D,20221122,000000,278.97,281.78,276.02,279.34,182078,0
+WSO.US,D,20221123,000000,278.63,281.23,276.695,279.01,172233,0
+WSO.US,D,20221125,000000,278.21,280.7,276.33,278.74,69646,0
+WSO.US,D,20221128,000000,277.53,277.65,268.55,269.96,165730,0
+WSO.US,D,20221129,000000,269.15,270.25,264.58,269.3,175878,0
+WSO.US,D,20221130,000000,267.72,269.02,256.9,268.98,473330,0
+WSO.US,D,20221201,000000,270.97,272.94,266.1,269.94,367731,0
+WSO.US,D,20221202,000000,266.83,269.31,263.61,266.4,200537,0
+WSO.US,D,20221205,000000,262.92,262.92,255.7,257.06,322911,0
+WSO.US,D,20221206,000000,257.52,257.52,249.86,253.91,371133,0
+WSO.US,D,20221207,000000,253.26,259.36,253.26,256.66,187988,0
+WSO.US,D,20221208,000000,255.94,264.73,255.94,263.8,257692,0
+WSO.US,D,20221209,000000,263.46,265.51,262.43,262.96,171489,0
+WSO.US,D,20221212,000000,264.76,267.135,262.8,266.33,201832,0
+WSO.US,D,20221213,000000,276.4,278.56,265.49,268.67,344543,0
+WSO.US,D,20221214,000000,268.24,271.515,263.77,266.23,180590,0
+WSO.US,D,20221215,000000,261.25,262.18,255.7638,258.19,217570,0
+WSO.US,D,20221216,000000,255.47,258.62,252.465,255.35,482463,0
+WSO.US,D,20221219,000000,255.73,256.33,248.56,251.32,236570,0
+WSO.US,D,20221220,000000,250.05,253.16,248.945,251.49,203722,0
+WSO.US,D,20221221,000000,253.16,254.79,251.36,254.68,244079,0
+WSO.US,D,20221222,000000,251.6,252.1524,243.38,249.03,261435,0
+WSO.US,D,20221223,000000,249.62,253.85,249.62,252.17,220180,0
+WSO.US,D,20221227,000000,251.96,253.82,248.69,252.67,133292,0
+WSO.US,D,20221228,000000,253.28,253.7659,246.83,247,201542,0
+WSO.US,D,20221229,000000,248.99,254.29,247.29,252.55,148732,0
+WSO.US,D,20221230,000000,250.64,251,246.66,249.4,312758,0
+WSO.US,D,20230103,000000,253.96,256.28,251.49,255.38,278719,0
+WSO.US,D,20230104,000000,256.33,260.735,254.23,260.54,291388,0
+WSO.US,D,20230105,000000,258.82,258.82,252.29,255.85,347977,0
+WSO.US,D,20230106,000000,259.06,262.71,255.83,262.31,226934,0
+WSO.US,D,20230109,000000,264.15,270.87,262.06,264.66,336226,0
+WSO.US,D,20230110,000000,263.09,271.96,263.09,271.7,236301,0
+WSO.US,D,20230111,000000,272.33,278.6,272.1233,276.97,254557,0
+WSO.US,D,20230112,000000,278.14,280.955,273.375,274.9,315708,0
+WSO.US,D,20230113,000000,269.88,276.19,269.88,275.46,178438,0
+WSO.US,D,20230117,000000,276.1,276.88,272.29,273.34,162879,0
+WSO.US,D,20230118,000000,273.97,275.77,270.99,271.73,226778,0
+WSO.US,D,20230119,000000,270.74,272.94,261.85,262.28,212520,0
+WSO.US,D,20230120,000000,263.38,271.095,261.25,270.95,236830,0
+WSO.US,D,20230123,000000,272.58,276.08,271.78,274,251607,0
+WSO.US,D,20230124,000000,271.37,275.395,270.04,275,201730,0
+WSO.US,D,20230125,000000,272.69,273.6167,269.575,272.45,198468,0
+WSO.US,D,20230126,000000,274.68,276.85,271.17,275.72,174430,0
+WSO.US,D,20230127,000000,276.02,282.86,275.82,282.23,234524,0
+WSO.US,D,20230130,000000,279.97,283.11,274.89,275.5,190479,0
+WSO.US,D,20230131,000000,275.97,287.8,274.61,287.37,299661,0
+WSO.US,D,20230201,000000,285.83,301.715,285.49,300.37,438585,0
+WSO.US,D,20230202,000000,304.54,318.87,302.56,316.64,552566,0
+WSO.US,D,20230203,000000,311.24,319.84,311,314.18,249837,0
+WSO.US,D,20230206,000000,312,314.08,303.11,305.12,308374,0
+WSO.US,D,20230207,000000,302.61,302.94,292.34,296.87,690004,0
+WSO.US,D,20230208,000000,295.31,299.93,294.17,294.41,247921,0
+WSO.US,D,20230209,000000,295.72,298.88,294.665,295.2,251898,0
+WSO.US,D,20230210,000000,293.28,296.8582,292.3575,294.43,168397,0
+WSO.US,D,20230213,000000,295.02,300.685,295,299.29,214801,0
+WSO.US,D,20230214,000000,298.25,302.99,295.7,301.54,209821,0
+WSO.US,D,20230215,000000,300.43,308.76,298.29,307.62,473320,0
+WSO.US,D,20230216,000000,313.5,343.85,310.03,324.1,957456,0
+WSO.US,D,20230217,000000,324.51,326.07,315.15,323.94,370179,0
+WSO.US,D,20230221,000000,318.56,319.38,305.63,306.3,398652,0
+WSO.US,D,20230222,000000,307.48,308.435,303.16,305.44,296258,0
+WSO.US,D,20230223,000000,306.24,307.96,300.57,304.96,350610,0
+WSO.US,D,20230224,000000,301.26,303.5,298.09,300.22,373764,0
+WSO.US,D,20230227,000000,303.87,309.89,303.35,304.99,195218,0
+WSO.US,D,20230228,000000,304.87,308.06,303.18,304.71,283885,0
+WSO.US,D,20230301,000000,304.67,307.95,301.145,302.18,268030,0
+WSO.US,D,20230302,000000,301.54,308.855,299.655,308.45,233447,0
+WSO.US,D,20230303,000000,310.53,314.44,307.38,314.03,199437,0
+WSO.US,D,20230306,000000,313.76,315.99,308.58,309.51,242154,0
+WSO.US,D,20230307,000000,309.12,311.49,304.73,304.9,181758,0
+WSO.US,D,20230308,000000,304.74,308.61,303.94,306.73,130324,0
+WSO.US,D,20230309,000000,307.11,308.35,300.7,302.1,219638,0
+WSO.US,D,20230310,000000,302.05,302.05,290.29,293.04,301789,0
+WSO.US,D,20230313,000000,289.8,295.58,284.05,294.15,306803,0
+WSO.US,D,20230314,000000,299.57,302.475,293.02,298,322472,0
+WSO.US,D,20230315,000000,293.8,303.75,291.91,300.45,609140,0
+WSO.US,D,20230316,000000,296.84,304.51,295.14,302.52,261322,0
+WSO.US,D,20230317,000000,301.91,301.91,293.255,295.8,728303,0
+WSO.US,D,20230320,000000,297.4,302.075,295.7,300.2,249024,0
+WSO.US,D,20230321,000000,303.46,304.99,299.66,303.5,207329,0
+WSO.US,D,20230322,000000,302.47,304.52,293.87,294.35,194725,0
+WSO.US,D,20230323,000000,294.64,301.34,293.36,294.99,189822,0
+WSO.US,D,20230324,000000,294.35,299.93,290.74,299.63,203255,0
+WSO.US,D,20230327,000000,301.33,308.355,300.19,306.57,326003,0
+WSO.US,D,20230328,000000,305.34,314.62,305.34,312.89,419154,0
+WSO.US,D,20230329,000000,316.2,318.6,314.18,316.6,269848,0
+WSO.US,D,20230330,000000,318.95,319.63,312.66,315.25,251748,0
+WSO.US,D,20230331,000000,316.58,319.61,315.685,318.16,238465,0
+WSO.US,D,20230403,000000,316.8,320.32,314.21,320.2,476204,0
+WSO.US,D,20230404,000000,322.23,322.23,306.98,310.65,277245,0
+WSO.US,D,20230405,000000,308.9,311.765,302.75,307.31,618367,0
+WSO.US,D,20230406,000000,305.63,307.885,301.56,301.84,274276,0
+WSO.US,D,20230410,000000,299.56,307.53,298.79,306.78,309113,0
+WSO.US,D,20230411,000000,306.89,316.44,306.89,310.58,281742,0
+WSO.US,D,20230412,000000,313.27,317.49,311.565,313.51,316156,0
+WSO.US,D,20230413,000000,313.82,318.295,309.17,315.75,277122,0
+WSO.US,D,20230414,000000,312.67,315,310.62,311.97,271125,0
+WSO.US,D,20230417,000000,313.82,316.33,310.195,311.92,328359,0
+WSO.US,D,20230418,000000,315.55,318.92,313.27,318.51,480792,0
+WSO.US,D,20230419,000000,319.29,321.3799,314.8665,316.58,552207,0
+WSO.US,D,20230420,000000,349,356.6,326.825,342.93,946123,0
+WSO.US,D,20230421,000000,344.66,345.11,336.76,338.42,442664,0
+WSO.US,D,20230424,000000,339.83,344.28,336,338.64,276274,0
+WSO.US,D,20230425,000000,338.33,346.47,335.68,346.18,405673,0
+WSO.US,D,20230426,000000,342.53,345.21,336.14,337.48,270687,0
+WSO.US,D,20230427,000000,340.89,349.81,338.42,349.68,335569,0
+WSO.US,D,20230428,000000,349.98,350.3362,344.705,346.38,341557,0
+WSO.US,D,20230501,000000,346.8,350,343.53,344.76,313698,0
+WSO.US,D,20230502,000000,342.81,344.594,336.07,339.88,319856,0
+WSO.US,D,20230503,000000,341.08,344.93,338.2,338.78,293877,0
+WSO.US,D,20230504,000000,336.65,337.93,332.22,336.57,212736,0
+WSO.US,D,20230505,000000,339.68,342.51,333.8,336.71,279579,0
+WSO.US,D,20230508,000000,336.46,337.83,333.24,336.27,205185,0
+WSO.US,D,20230509,000000,336.29,338.525,333.74,336.6,190067,0
+WSO.US,D,20230510,000000,340.23,341.98,333.465,339.51,300620,0
+WSO.US,D,20230511,000000,335.96,340.455,335.465,338.55,281215,0
+WSO.US,D,20230512,000000,339.36,344.87,331.52,337.15,300013,0
+WSO.US,D,20230515,000000,336.59,337.93,334.15,335.77,167551,0
+WSO.US,D,20230516,000000,331.44,336.325,328.64,333.25,224811,0
+WSO.US,D,20230517,000000,334.19,334.98,332.06,334.79,187932,0
+WSO.US,D,20230518,000000,334.26,341.13,333.3,340.42,147520,0
+WSO.US,D,20230519,000000,341.99,342,334.35,336.56,291174,0
+WSO.US,D,20230522,000000,336.31,336.31,326.85,327.62,447022,0
+WSO.US,D,20230523,000000,324.6,325.92,316.91,319.92,443351,0
+WSO.US,D,20230524,000000,320,323.53,315.175,321.85,463726,0
+WSO.US,D,20230525,000000,322.42,327,320.405,321.83,416666,0
+WSO.US,D,20230526,000000,322.43,326.005,318.89,325.65,304119,0
+WSO.US,D,20230530,000000,326.13,335.06,326.13,331.04,459503,0
+WSO.US,D,20230531,000000,332.73,333.31,323.58,324.37,2465025,0
+WSO.US,D,20230601,000000,322.49,327.26,318.53,327.18,380644,0
+WSO.US,D,20230602,000000,329.2,340.81,328.97,340.76,288673,0
+WSO.US,D,20230605,000000,339.38,343.63,336.86,339.63,381875,0
+WSO.US,D,20230606,000000,337.67,346.88,333.88,345.02,377506,0
+WSO.US,D,20230607,000000,346.08,350.46,344.95,348.44,323953,0
+WSO.US,D,20230608,000000,350.39,351.16,344.84,349.17,270678,0
+WSO.US,D,20230609,000000,350,352.69,345.045,351.83,242468,0
+WSO.US,D,20230612,000000,353.72,358.9883,350.9,357.73,472273,0
+WSO.US,D,20230613,000000,359.01,364.155,359.01,363.18,398191,0
+WSO.US,D,20230614,000000,362.73,365.9,356.84,361.5,354446,0
+WSO.US,D,20230615,000000,361.59,367.74,358.34,367.19,250681,0
+WSO.US,D,20230616,000000,367.41,370.06,365.42,366.58,461154,0
+WSO.US,D,20230620,000000,365.41,365.41,354.09,358.46,706925,0
+WSO.US,D,20230621,000000,357.97,363.96,356.24,362.02,277200,0
+WSO.US,D,20230622,000000,360.95,363.44,358.25,361.83,273136,0
+WSO.US,D,20230623,000000,358.43,366.31,358.43,365.27,472095,0
+WSO.US,D,20230626,000000,364.27,368.39,359.97,363.05,412370,0
+WSO.US,D,20230627,000000,364.17,376.05,363,376.04,325606,0
+WSO.US,D,20230628,000000,375.25,379.96,370.25,376.67,395263,0
+WSO.US,D,20230629,000000,376.77,379,373.51,377.45,264961,0
+WSO.US,D,20230630,000000,380.51,383.83,376.015,381.47,349501,0
+WSO.US,D,20230703,000000,380.85,382.315,376.52,377.95,181704,0
+WSO.US,D,20230705,000000,374.75,380.63,371.665,378.02,340888,0
+WSO.US,D,20230706,000000,375.5,375.5,367.0045,372.77,299440,0
+WSO.US,D,20230707,000000,371.72,378.136,370.28,370.38,307497,0
+WSO.US,D,20230710,000000,365.74,374.92,364.15,374.83,482690,0
+WSO.US,D,20230711,000000,375.78,379.89,366.29,368.78,518611,0
+WSO.US,D,20230712,000000,370.99,377.36,364.13,371.71,378597,0
+WSO.US,D,20230713,000000,370.56,371.69,363.84,368.85,359566,0
+WSO.US,D,20230714,000000,366.4,366.55,361.69,364.65,414589,0
+WSO.US,D,20230717,000000,364.84,372.13,363.24,371.04,217337,0
+WSO.US,D,20230718,000000,370,374.07,368.23,370.93,189854,0
+WSO.US,D,20230719,000000,368.91,369.46,365.69,369.35,210366,0
+WSO.US,D,20230720,000000,368.73,369.775,365.66,367.88,300154,0
+WSO.US,D,20230721,000000,368.33,370.09,366,366.21,192125,0
+WSO.US,D,20230724,000000,366.1,371.099,362.645,366.99,231631,0
+WSO.US,D,20230725,000000,365.12,370.41,364.185,367.65,199984,0
+WSO.US,D,20230726,000000,365.34,373.21,365.34,372.99,234217,0
+WSO.US,D,20230727,000000,371.7,373.51,365.75,369.33,301865,0
+WSO.US,D,20230728,000000,372.41,376.92,370.08,376.41,297594,0
+WSO.US,D,20230731,000000,379.18,379.18,374.75,378.19,379947,0
+WSO.US,D,20230801,000000,359.1,380.165,356.39,376.95,679452,0
+WSO.US,D,20230802,000000,375.37,375.37,357.54,359.5,560879,0
+WSO.US,D,20230803,000000,355.83,363.4,353.2933,362.22,286797,0
+WSO.US,D,20230804,000000,364.13,365.18,358.12,359.73,198479,0
+WSO.US,D,20230807,000000,361.9,365.23,360.63,363.79,194529,0
+WSO.US,D,20230808,000000,361.6,361.6,355.815,360.59,242803,0
+WSO.US,D,20230809,000000,360.34,360.34,355.29,357.53,194395,0
+WSO.US,D,20230810,000000,357.71,361.965,354.94,355.44,178818,0
+WSO.US,D,20230811,000000,355.53,359.265,353.11,358.01,169789,0
+WSO.US,D,20230814,000000,356.9,362.43,356.4,361.46,196995,0
+WSO.US,D,20230815,000000,359.58,365.06,358.3,360.7,194007,0
+WSO.US,D,20230816,000000,360.64,364.6683,350.79,351.93,210089,0
+WSO.US,D,20230817,000000,352.03,352.905,339.86,341.03,402836,0
+WSO.US,D,20230818,000000,338.99,345.56,337.58,344.63,240733,0
+WSO.US,D,20230821,000000,345.55,351.465,342.94,349.62,269672,0
+WSO.US,D,20230822,000000,350.53,352.535,346.03,349.08,238497,0
+WSO.US,D,20230823,000000,350.31,351.93,346.19,350.81,235222,0
+WSO.US,D,20230824,000000,350.59,353.34,346.18,346.37,125875,0
+WSO.US,D,20230825,000000,348.04,350.47,344.2768,349.65,120425,0
+WSO.US,D,20230828,000000,350.43,354.195,350.43,352.92,150033,0
+WSO.US,D,20230829,000000,351.02,362.135,349.11,361.55,153234,0
+WSO.US,D,20230830,000000,362.92,365.375,360.13,363.81,258810,0
+WSO.US,D,20230831,000000,363.89,368.285,361.345,364.55,322227,0
+WSO.US,D,20230901,000000,366.13,367.31,361.45,365.23,216341,0
+WSO.US,D,20230905,000000,361.82,362.92,347.28,351.44,281740,0
+WSO.US,D,20230906,000000,352.32,358.73,351.62,354.92,253027,0
+WSO.US,D,20230907,000000,352.44,355.01,349.185,353,359182,0
+WSO.US,D,20230908,000000,351.76,352.03,347.78,349.49,191989,0
+WSO.US,D,20230911,000000,350.72,352.06,346.55,351.02,280004,0
+WSO.US,D,20230912,000000,349.02,351.785,343.65,345.62,280267,0
+WSO.US,D,20230913,000000,344.96,348.27,340.84,345.92,283775,0
+WSO.US,D,20230914,000000,348.79,356.06,348.035,355.96,291489,0
+WSO.US,D,20230915,000000,353.85,353.85,347.68,352.66,638157,0
+WSO.US,D,20230918,000000,353.15,359.515,351.74,358.6,347463,0
+WSO.US,D,20230919,000000,358.23,360,354.4,355.85,289281,0
+WSO.US,D,20230920,000000,357.09,363.32,356.55,356.57,192375,0
+WSO.US,D,20230921,000000,353.68,353.965,345.78,346.47,299905,0
+WSO.US,D,20230922,000000,347.86,363.4599,347.86,356.38,402599,0
+WSO.US,D,20230925,000000,355.14,363.29,353.89,360.02,288506,0
+WSO.US,D,20230926,000000,360.5,360.5,354.84,355.72,298249,0
+WSO.US,D,20230927,000000,358.86,380.19,356.95,377.74,695410,0
+WSO.US,D,20230928,000000,377.53,386.4,375.63,380.37,556189,0
+WSO.US,D,20230929,000000,381.82,384.25,376.1,377.72,315461,0
+WSO.US,D,20231002,000000,376.79,380.365,374.67,375.55,221435,0
+WSO.US,D,20231003,000000,374.91,379.7199,370,370.14,504752,0
+WSO.US,D,20231004,000000,372.91,383.87,372.44,383.52,293294,0
+WSO.US,D,20231005,000000,382.78,387.65,378.44,384.86,825599,0
+WSO.US,D,20231006,000000,381.06,393.0546,379.885,387.93,413648,0
+WSO.US,D,20231009,000000,387.43,396.73,385.91,396.2,238891,0
+WSO.US,D,20231010,000000,398.45,406.08,396.4701,399.23,383021,0
+WSO.US,D,20231011,000000,399.82,403.94,395,402.72,318342,0
+WSO.US,D,20231012,000000,404.61,405.19,393.195,397.01,322819,0
+WSO.US,D,20231013,000000,397.01,398.87,381.1,382.67,502174,0
+WSO.US,D,20231016,000000,381.47,386.33,378.64,382.34,427042,0
+WSO.US,D,20231017,000000,381.02,386.09,377.83,385.87,492772,0
+WSO.US,D,20231018,000000,382.21,383.91,368.12,368.17,521720,0
+WSO.US,D,20231019,000000,360.2,370.33,351.4,353.97,1000068,0
+WSO.US,D,20231020,000000,352.76,356.13,346.12,347.61,400708,0
+WSO.US,D,20231023,000000,347.8,353.425,342.41,343.49,451450,0
+WSO.US,D,20231024,000000,346.64,349.1,344.19,347.14,343101,0
+WSO.US,D,20231025,000000,346.27,348.75,338.58,340.51,268685,0
+WSO.US,D,20231026,000000,342.21,348.05,341.97,342.7,393168,0
+WSO.US,D,20231027,000000,342.92,344.335,340.52,342.9,191379,0
+WSO.US,D,20231030,000000,346.88,348.485,343.04,346.28,216824,0
+WSO.US,D,20231031,000000,345.35,351.385,344.82,348.89,189095,0
+WSO.US,D,20231101,000000,348.49,358.18,346.25,358.16,335089,0
+WSO.US,D,20231102,000000,363.83,367.725,359.59,361.93,235391,0
+WSO.US,D,20231103,000000,366.98,373.52,366.845,368.07,254560,0
+WSO.US,D,20231106,000000,367.45,369.69,362.07,366.37,214772,0
+WSO.US,D,20231107,000000,364.69,372.67,362.26,371.6,173685,0
+WSO.US,D,20231108,000000,371.81,376.705,371.38,374.31,174013,0
+WSO.US,D,20231109,000000,376.31,379.89,370.88,370.94,210266,0
+WSO.US,D,20231110,000000,373.43,376.51,368.77,376.43,207805,0
+WSO.US,D,20231113,000000,376.05,377.195,372.63,374.76,164256,0
+WSO.US,D,20231114,000000,383.33,391.29,382.53,389.72,288472,0
+WSO.US,D,20231115,000000,390.13,392.02,381.31,381.88,369428,0
+WSO.US,D,20231116,000000,383.24,385.13,378.92,383.47,284813,0
+WSO.US,D,20231117,000000,383.96,390.27,382.279,389.98,196101,0
+WSO.US,D,20231120,000000,389.13,392.285,383.24,390.23,203344,0
+WSO.US,D,20231121,000000,389.69,395.5,389.69,392.74,259120,0
+WSO.US,D,20231122,000000,393.3,395.57,390.88,392.4,128576,0
+WSO.US,D,20231124,000000,391.66,396.27,391.66,395.23,63583,0
+WSO.US,D,20231127,000000,392.4,395.63,389.94,393.65,184122,0
+WSO.US,D,20231128,000000,391,391.99,376.81,378.76,449234,0
+WSO.US,D,20231129,000000,382.57,384.055,379.6,380.45,344120,0
+WSO.US,D,20231130,000000,380.43,382.94,377.895,382.23,287781,0
+WSO.US,D,20231201,000000,383.33,396.74,383.33,396.25,333618,0
+WSO.US,D,20231204,000000,393.05,404.32,390.255,396.95,258151,0
+WSO.US,D,20231205,000000,396.92,398.975,392.975,395.07,165702,0
+WSO.US,D,20231206,000000,396.47,403.5,396.47,399.2,155311,0
+WSO.US,D,20231207,000000,398.4,403.06,397.91,403.03,153432,0
+WSO.US,D,20231208,000000,407.5,413.65,407.35,411.85,283173,0
+WSO.US,D,20231211,000000,412.32,415.64,412.2,413.58,253270,0
+WSO.US,D,20231212,000000,413.44,414.55,410.051,412.58,230320,0
+WSO.US,D,20231213,000000,411.93,411.93,391.42,408.22,431607,0
+WSO.US,D,20231214,000000,413,421,410.42,417,485622,0
+WSO.US,D,20231215,000000,415.56,424.01,413.28,421.15,484697,0
+WSO.US,D,20231218,000000,422,428.02,421.22,426.03,213469,0
+WSO.US,D,20231219,000000,430.13,433.19,422.11,423.3,226835,0
+WSO.US,D,20231220,000000,422.31,428.36,417.04,417.65,259524,0
+WSO.US,D,20231221,000000,422.14,425.6,420.735,425.37,177674,0
+WSO.US,D,20231222,000000,428.21,428.6806,423.75,425.47,156191,0
+WSO.US,D,20231226,000000,426.74,428.92,423.2,427.74,149886,0
+WSO.US,D,20231227,000000,428.71,429.43,426.98,428.35,162882,0
+WSO.US,D,20231228,000000,428.35,430.52,426.32,429.01,190114,0
+WSO.US,D,20231229,000000,428,432.69,427.8187,428.47,154587,0
+WSO.US,D,20240102,000000,422.85,427,415.995,419.56,247454,0
+WSO.US,D,20240103,000000,416.08,416.08,407.7993,409.17,251099,0
+WSO.US,D,20240104,000000,409.43,416.79,407.6204,412.7,307306,0
+WSO.US,D,20240105,000000,409.92,413.51,405.7,406,266452,0
+WSO.US,D,20240108,000000,407.47,407.9,402.85,405.09,335904,0
+WSO.US,D,20240109,000000,401.39,404.59,400.49,404.59,303830,0
+WSO.US,D,20240110,000000,405.42,411.48,404.96,411.27,184456,0
+WSO.US,D,20240111,000000,409.59,411.415,405.33,410.47,515731,0
+WSO.US,D,20240112,000000,413.1,413.1,405.58,407.66,338190,0
+WSO.US,D,20240116,000000,402.72,404.77,398.55,402.06,201613,0
+WSO.US,D,20240117,000000,397.69,400.66,391.575,392.54,413451,0
+WSO.US,D,20240118,000000,396.43,399.26,388.56,392.98,701149,0
+WSO.US,D,20240119,000000,394.25,401.6,388.28,400.2,408391,0
+WSO.US,D,20240122,000000,402.09,409.07,401.43,408.83,249473,0
+WSO.US,D,20240123,000000,409.52,410.15,396.28,397.22,255809,0
+WSO.US,D,20240124,000000,399.9,399.9,386.33,387.31,325065,0
+WSO.US,D,20240125,000000,389.46,392.638,387.39,388.37,378107,0
+WSO.US,D,20240126,000000,387.14,388.599,376.73,383.51,388230,0
+WSO.US,D,20240129,000000,383.73,392.91,383.51,392.79,345561,0
+WSO.US,D,20240130,000000,391.23,397.98,389.8575,396.34,349784,0
+WSO.US,D,20240131,000000,394.46,397.63,389.115,390.98,521170,0
+WSO.US,D,20240201,000000,392.22,394.9,387.625,394.9,248686,0
+WSO.US,D,20240202,000000,392.95,396.9,387.53,395.5,216701,0
+WSO.US,D,20240205,000000,391.86,395.529,389.06,392.79,238526,0
+WSO.US,D,20240206,000000,392.33,397.55,391.42,394.37,213179,0
+WSO.US,D,20240207,000000,398.39,406.26,396.19,402.72,215745,0
+WSO.US,D,20240208,000000,403.77,409.77,401.33,409.41,234784,0
+WSO.US,D,20240209,000000,409.88,416.64,408.785,415.52,471072,0
+WSO.US,D,20240212,000000,415.52,417.2,409.865,410.4,513418,0
+WSO.US,D,20240213,000000,377.24,390.1,374.07,384.17,859845,0
+WSO.US,D,20240214,000000,386.92,391.94,380.2,387.76,497006,0
+WSO.US,D,20240215,000000,389.5,398.44,387.88,397.37,285551,0
+WSO.US,D,20240216,000000,394.97,397.78,381.32,381.46,366231,0
+WSO.US,D,20240220,000000,376.3,381.8796,373.33,377.91,272417,0
+WSO.US,D,20240221,000000,378.27,382.27,377.915,379.87,210451,0
+WSO.US,D,20240222,000000,383.49,387.65,382.3,383.27,226339,0
+WSO.US,D,20240223,000000,385.66,386.82,380.96,384.98,159037,0
+WSO.US,D,20240226,000000,384.15,385.855,380.575,383.71,239370,0
+WSO.US,D,20240227,000000,385,390,383.06,389.11,235380,0
+WSO.US,D,20240228,000000,387.58,398.55,387.58,395.97,251719,0
+WSO.US,D,20240229,000000,395.89,400.01,390.92,394.12,514295,0
+WSO.US,D,20240301,000000,394.29,397.59,391.39,394.54,248631,0
+WSO.US,D,20240304,000000,396.64,400.8,393.45,397.41,431041,0
+WSO.US,D,20240305,000000,395.52,396.9757,389.02,392.73,376311,0
+WSO.US,D,20240306,000000,395.45,396.71,388.47,394.25,345326,0
+WSO.US,D,20240307,000000,396.31,408.69,396.165,404.54,331110,0
+WSO.US,D,20240308,000000,406.11,408.505,398.105,401.08,290470,0
+WSO.US,D,20240311,000000,398.95,398.95,389.08,394.9,515052,0
+WSO.US,D,20240312,000000,396.78,402,394.85,400.4,534644,0
+WSO.US,D,20240313,000000,401,404.69,400.065,402.75,259429,0
+WSO.US,D,20240314,000000,405,405,394.165,397.15,450542,0
+WSO.US,D,20240315,000000,394.42,405.235,393.875,404.2,1288778,0
+WSO.US,D,20240318,000000,406.8,410.51,405.56,410.09,436059,0
+WSO.US,D,20240319,000000,409.61,417.665,409.61,414.73,346179,0
+WSO.US,D,20240320,000000,415.39,423.5,413.59,423.15,231199,0
+WSO.US,D,20240321,000000,427.23,441.29,424.9294,439.25,371335,0
+WSO.US,D,20240322,000000,439.09,439.69,434.4336,439.5,361561,0
+WSO.US,D,20240325,000000,438.78,439.48,430.31,430.48,214227,0
+WSO.US,D,20240326,000000,431,432.435,424.14,424.25,349999,0
+WSO.US,D,20240327,000000,428.9,434.28,426.2,434.28,228864,0
+WSO.US,D,20240328,000000,432.16,435.97,431.15,431.97,224766,0
+WSO.US,D,20240401,000000,432.33,435.757,428.12,434.17,294282,0
+WSO.US,D,20240402,000000,428.5,430.455,424.18,427.36,244216,0
+WSO.US,D,20240403,000000,425.75,432.24,424.42,432.19,335191,0
+WSO.US,D,20240404,000000,436.26,440.28,430.36,432.22,216750,0
+WSO.US,D,20240405,000000,432.42,444.73,431.54,444.14,253863,0
+WSO.US,D,20240408,000000,445.88,447.49,441.705,444.57,239363,0
+WSO.US,D,20240409,000000,445.43,446.5935,432.93,437.09,228133,0
+WSO.US,D,20240410,000000,428.71,432.68,423.21,423.34,288406,0
+WSO.US,D,20240411,000000,420.1,421.6666,411.17,414.85,441624,0
+WSO.US,D,20240412,000000,410.21,421.31,410.21,417.71,280225,0
+WSO.US,D,20240415,000000,421.66,421.66,409.85,412.43,200278,0
+WSO.US,D,20240416,000000,412.22,414.75,408.36,413.37,214909,0
+WSO.US,D,20240417,000000,413.35,414,403.475,403.94,249434,0
+WSO.US,D,20240418,000000,407.22,409.88,401.5001,401.93,219784,0
+WSO.US,D,20240419,000000,400.59,406.07,396.92,396.92,343457,0
+WSO.US,D,20240422,000000,398.48,407.05,396.815,406.5,499843,0
+WSO.US,D,20240423,000000,408.44,419.3,407,413.57,465686,0
+WSO.US,D,20240424,000000,422.69,451.29,421.83,440.6,778416,0
+WSO.US,D,20240425,000000,438.3,450.54,428.3,444,482385,0
+WSO.US,D,20240426,000000,442.61,445.65,439.19,443.21,277114,0
+WSO.US,D,20240429,000000,445.13,448.48,442.3,447.85,219700,0
+WSO.US,D,20240430,000000,445.32,450.31,445.3,447.72,278200,0
+WSO.US,D,20240501,000000,446,455.62,440.7,450.71,374990,0
+WSO.US,D,20240502,000000,454.87,456.145,447.77,456.08,236401,0
+WSO.US,D,20240503,000000,462.75,466.56,455.64,464.55,288780,0
+WSO.US,D,20240506,000000,468.6,474.735,466.6,472.35,330911,0
+WSO.US,D,20240507,000000,474.07,480.185,467.96,467.99,458852,0
+WSO.US,D,20240508,000000,467.53,471.025,464.19,468.69,379408,0
+WSO.US,D,20240509,000000,469.27,473.09,465.43,472.06,169525,0
+WSO.US,D,20240510,000000,474.06,479.54,472.63,479.26,474838,0
+WSO.US,D,20240513,000000,480.66,482.3,476.86,479.46,179113,0
+WSO.US,D,20240514,000000,480.77,487.74,480.77,484.45,289678,0
+WSO.US,D,20240515,000000,488.59,488.7,481.6,482.7,195526,0
+WSO.US,D,20240516,000000,481.13,481.13,470.16,470.52,273879,0
+WSO.US,D,20240517,000000,472.59,478.05,469.11,477.62,192080,0
+WSO.US,D,20240520,000000,477.58,486.35,477.365,482.81,170559,0
+WSO.US,D,20240521,000000,482.57,485.96,474.8216,485.4,193689,0
+WSO.US,D,20240522,000000,485.46,487.11,480.71,483.19,180961,0
+WSO.US,D,20240523,000000,486.5,486.5,476.4801,478.81,260742,0
+WSO.US,D,20240524,000000,480.18,491.9,478,489.54,289339,0
+WSO.US,D,20240528,000000,488.59,490.105,481.04,482.59,172485,0
+WSO.US,D,20240529,000000,476.98,481.33,470.47,470.7,228011,0
+WSO.US,D,20240530,000000,473.75,477.55,469.225,474.65,205852,0
+WSO.US,D,20240531,000000,474.92,476.5,469.09,474.9,317873,0
+WSO.US,D,20240603,000000,479.89,479.89,461.239,471.74,223096,0
+WSO.US,D,20240604,000000,468.18,472.285,456.0885,459.9,266308,0
+WSO.US,D,20240605,000000,462.29,468,458.705,462.49,211599,0
+WSO.US,D,20240606,000000,460.59,466.16,456.8,459.34,194040,0
+WSO.US,D,20240607,000000,457.84,464.17,453.7,462.63,385853,0
+WSO.US,D,20240610,000000,459.48,465.86,459.48,463.16,210292,0
+WSO.US,D,20240611,000000,460.46,465.74,456.9,463.42,355418,0
+WSO.US,D,20240612,000000,473.16,489.245,468.835,483.53,271697,0
+WSO.US,D,20240613,000000,482.45,486.23,477.535,485.41,146528,0
+WSO.US,D,20240614,000000,479.16,479.45,470.22,477.99,231015,0
+WSO.US,D,20240617,000000,476.38,487.1,472.56,486.48,212803,0
+WSO.US,D,20240618,000000,484.36,493.65,478.92,491.01,275408,0
+WSO.US,D,20240620,000000,489.72,489.72,477.77,481.29,248317,0
+WSO.US,D,20240621,000000,479.21,479.93,469.79,472.15,708216,0
+WSO.US,D,20240624,000000,471.71,482.61,471.3,482.47,314937,0
+WSO.US,D,20240625,000000,481.58,481.925,468.57,472.97,311383,0
+WSO.US,D,20240626,000000,468.57,469.48,462.43,467.66,179983,0
+WSO.US,D,20240627,000000,469.53,469.53,459.315,461.81,269427,0
+WSO.US,D,20240628,000000,462.36,469.77,460.12,463.24,555228,0
+WSO.US,D,20240701,000000,465.95,465.95,456.46,461.95,245295,0
+WSO.US,D,20240702,000000,459.37,478.04,459.37,475.9,288254,0
+WSO.US,D,20240703,000000,476.02,482.49,475.4797,480.56,173862,0
+WSO.US,D,20240705,000000,481.43,482.78,475.14,481.34,226613,0
+WSO.US,D,20240708,000000,483.21,485.9895,480.66,481.82,201113,0
+WSO.US,D,20240709,000000,483.07,484.93,474.91,476.9,179776,0
+WSO.US,D,20240710,000000,478.99,487.8378,475.3477,485.9,219627,0
+WSO.US,D,20240711,000000,492.08,501,488.99,489.65,325541,0
+WSO.US,D,20240712,000000,494.37,502,490.05,492.6,264287,0
+WSO.US,D,20240715,000000,495.08,507.66,493.87,501.5,253111,0
+WSO.US,D,20240716,000000,502.5,520.41,502.5,519.89,317419,0
+WSO.US,D,20240717,000000,514.64,517.165,502.41,502.47,296639,0
+WSO.US,D,20240718,000000,501.84,513.34,494.01,494.87,209727,0
+WSO.US,D,20240719,000000,500.1,500.1,492.97,494.38,195332,0
+WSO.US,D,20240722,000000,498.63,501.5135,490,499.89,229435,0
+WSO.US,D,20240723,000000,499.66,507.38,497.54,504.1,212505,0
+WSO.US,D,20240724,000000,500.03,506.31,479.98,480.44,317133,0
+WSO.US,D,20240725,000000,480.95,495.4,477.38,490.64,343829,0
+WSO.US,D,20240726,000000,497.87,510.98,495.36,510.55,253422,0
+WSO.US,D,20240729,000000,513,515.33,500.64,503.67,548813,0
+WSO.US,D,20240730,000000,488.55,491.835,474.42,481.14,752266,0
+WSO.US,D,20240731,000000,485,496.24,482.29,489.49,445668,0
+WSO.US,D,20240801,000000,488.07,495.655,468,471.11,270824,0
+WSO.US,D,20240802,000000,460.32,468.99,453.32,467.39,235778,0
+WSO.US,D,20240805,000000,443.09,467.39,439.08,461.27,307968,0
+WSO.US,D,20240806,000000,461.27,475.48,456.46,463.34,246655,0
+WSO.US,D,20240807,000000,472.01,478.61,460.71,464.27,192442,0
+WSO.US,D,20240808,000000,468.63,472.92,463.62,471.12,136508,0
+WSO.US,D,20240809,000000,472.07,475.93,465.96,471.31,190937,0
+WSO.US,D,20240812,000000,470.69,471.42,461.1894,467.1,254714,0
+WSO.US,D,20240813,000000,469.58,477.895,468.78,475.25,155542,0
+WSO.US,D,20240814,000000,477.27,477.525,469.82,475.07,148939,0
+WSO.US,D,20240815,000000,482.29,486.47,476.86,477.69,137398,0
+WSO.US,D,20240816,000000,477.51,478.97,471.85,473.05,159334,0
+WSO.US,D,20240819,000000,474.35,479.9582,472.7637,476.39,179550,0
+WSO.US,D,20240820,000000,476.39,477.37,470.7,471.75,142708,0
+WSO.US,D,20240821,000000,474.62,482.3782,473.575,481.38,116108,0
+WSO.US,D,20240822,000000,481.54,483.13,477.21,478.62,192940,0
+WSO.US,D,20240823,000000,480.66,490,480.66,485.7,186216,0
+WSO.US,D,20240826,000000,489,492.895,481.18,482.02,128685,0
+WSO.US,D,20240827,000000,478.74,479.8,470.305,472.01,161454,0
+WSO.US,D,20240828,000000,471.61,475.0506,469.44,472.51,200442,0
+WSO.US,D,20240829,000000,475.29,476.79,465.02,466.68,311184,0
+WSO.US,D,20240830,000000,468.72,475.675,465.67,475.42,296745,0
+WSO.US,D,20240903,000000,474.04,479.95,454.47,456.24,266071,0
+WSO.US,D,20240904,000000,453.23,458.56,448.69,453.71,222810,0
+WSO.US,D,20240905,000000,451.92,455.9799,448.15,449.55,240708,0
+WSO.US,D,20240906,000000,451.94,455.55,448.45,448.66,197600,0
+WSO.US,D,20240909,000000,452.57,463.78,451.19,455.58,275499,0
+WSO.US,D,20240910,000000,465.21,465.4,452.7705,455.15,192841,0
+WSO.US,D,20240911,000000,454.21,462.41,448.305,461.59,148622,0
+WSO.US,D,20240912,000000,461.27,471.89,457.719,470.97,199624,0
+WSO.US,D,20240913,000000,473.83,487.935,473.82,476.71,260446,0
+WSO.US,D,20240916,000000,477.99,488.56,476.47,487.33,194887,0
+WSO.US,D,20240917,000000,493.3,496.99,489.2806,491.76,145248,0
+WSO.US,D,20240918,000000,493.5,498.95,485.855,486.54,139877,0
+WSO.US,D,20240919,000000,499.9,502.74,491.57,500.25,189512,0
+WSO.US,D,20240920,000000,498.46,498.46,489.025,489.61,765012,0
+WSO.US,D,20240923,000000,493.96,501.235,493.695,496.76,178726,0
+WSO.US,D,20240924,000000,499.75,501.25,494.64,494.64,144328,0
+WSO.US,D,20240925,000000,496.75,501.0064,494.1,498.02,196908,0
+WSO.US,D,20240926,000000,505.91,507.5,499.76,500.68,182924,0
+WSO.US,D,20240927,000000,502.13,507.27,492.92,495.98,143480,0
+WSO.US,D,20240930,000000,497.7,497.7,486.57,491.88,311938,0
+WSO.US,D,20241001,000000,492.93,496.34,482.1101,495.7,257927,0
+WSO.US,D,20241002,000000,492.72,497.9899,490.83,492.05,135608,0
+WSO.US,D,20241003,000000,490.44,492.68,482.74,484.1,160246,0
+WSO.US,D,20241004,000000,487.97,487.97,477.4,480.69,306177,0
+WSO.US,D,20241007,000000,474.9,487.89,473.875,486.71,278313,0
+WSO.US,D,20241008,000000,489.22,497.02,486.66,495.37,237243,0
+WSO.US,D,20241009,000000,496.64,501.03,492.185,500.36,208233,0
+WSO.US,D,20241010,000000,494.71,498.99,483.98,484.29,173692,0
+WSO.US,D,20241011,000000,489.38,497.275,489.22,491.58,240063,0
+WSO.US,D,20241014,000000,493.93,498.07,492.805,497.09,114745,0
+WSO.US,D,20241015,000000,497.21,500.8,492.09,493,222561,0
+WSO.US,D,20241016,000000,494.5,502.1894,491.775,494.61,212447,0
+WSO.US,D,20241017,000000,494.05,504.72,491.97,504.72,233697,0
+WSO.US,D,20241018,000000,504.99,505.7461,500.06,502.73,161053,0
+WSO.US,D,20241021,000000,500.75,503.325,490.76,492.22,228646,0
+WSO.US,D,20241022,000000,490.37,492.48,484.29,484.77,437816,0
+WSO.US,D,20241023,000000,454.91,472.37,454.91,466.42,658429,0
+WSO.US,D,20241024,000000,469.85,478.97,468.33,478.26,269745,0
+WSO.US,D,20241025,000000,481.93,482.64,473.78,475.9,141261,0
+WSO.US,D,20241028,000000,480.21,481.1,475.35,479.91,167269,0
+WSO.US,D,20241029,000000,475.69,478.43,470,473.47,168001,0
+WSO.US,D,20241030,000000,472,481.9,471.57,474.42,122444,0
+WSO.US,D,20241031,000000,472.16,477.4699,466.71,473.01,172374,0
+WSO.US,D,20241101,000000,474.92,479.04,471.84,474,135956,0
+WSO.US,D,20241104,000000,472.96,481.39,472.96,478.01,145873,0
+WSO.US,D,20241105,000000,478.7,487.94,477.53,487.9,135883,0
+WSO.US,D,20241106,000000,506.97,517.745,501.955,516.83,389100,0
+WSO.US,D,20241107,000000,516.34,527.4,511.22,524.97,209366,0
+WSO.US,D,20241108,000000,524.4,533.53,520.04,528.5,216117,0
+WSO.US,D,20241111,000000,531.57,539.1,529.73,536.86,155887,0
+WSO.US,D,20241112,000000,535.89,540.23,529.845,533.36,220462,0
+WSO.US,D,20241113,000000,534.33,545.49,533.785,543.06,191480,0
+WSO.US,D,20241114,000000,542.815,543.36,522.445,525.79,281390,0
+WSO.US,D,20241115,000000,521.195,527.355,517.375,520.74,142510,0
+WSO.US,D,20241118,000000,523.91,531.81,520.02,527.17,181666,0
+WSO.US,D,20241119,000000,522.465,534.16,517.44,533.14,188101,0
+WSO.US,D,20241120,000000,535.12,536.74,526.21,533.4,135748,0
+WSO.US,D,20241121,000000,536.075,549.7388,531.53,546.24,178013,0
+WSO.US,D,20241122,000000,548.195,555.42,544.31,554.79,161365,0
+WSO.US,D,20241125,000000,559.89,571.415,556.92,568.78,480529,0
+WSO.US,D,20241126,000000,564.545,565.6907,548.45,550.5,289571,0
+WSO.US,D,20241127,000000,553.68,556.1,548.265,554.67,161216,0
+WSO.US,D,20241129,000000,556.625,562.56,551.6,551.6,143435,0
+WSO.US,D,20241202,000000,552.32,552.32,538.005,543.17,216063,0
+WSO.US,D,20241203,000000,542.37,551.27,538.8616,542.99,143819,0
+WSO.US,D,20241204,000000,539.46,542.82,534.05,537.5,123384,0
+WSO.US,D,20241205,000000,535.34,535.34,523.07,523.7,155798,0
+WSO.US,D,20241206,000000,526.325,528.9195,520.9382,526.81,167656,0
+WSO.US,D,20241209,000000,527.05,531.95,517.48,522.37,180008,0
+WSO.US,D,20241210,000000,518.295,522.89,511.0009,517.47,139655,0
+WSO.US,D,20241211,000000,521.24,523.01,512.135,514.1,202954,0
+WSO.US,D,20241212,000000,514.91,515.32,510.35,511.46,123766,0
+WSO.US,D,20241213,000000,511.47,513.885,506.545,509.72,142166,0
+WSO.US,D,20241216,000000,509.2451,512.82,507.91,509.75,190133,0
+WSO.US,D,20241217,000000,505.515,511.33,504.215,508.47,270924,0
+WSO.US,D,20241218,000000,509.51,511.48,486.87,487.89,200502,0
+WSO.US,D,20241219,000000,492.84,492.84,483.4,485.59,344149,0
+WSO.US,D,20241220,000000,485.69,491.82,481.0001,484.33,626950,0
+WSO.US,D,20241223,000000,484.8,488.46,483.04,487.94,176836,0
+WSO.US,D,20241224,000000,486.67,492.98,486.58,491.35,54302,0
+WSO.US,D,20241226,000000,482.8204,491.3619,482.8204,487.58,113782,0
+WSO.US,D,20241227,000000,484.485,484.625,475.81,479.95,116814,0
+WSO.US,D,20241230,000000,473.42,478.44,467.35,474.79,234638,0
+WSO.US,D,20241231,000000,476.19,478.939,473.15,473.89,134089,0
+WSO.US,D,20250102,000000,478.815,483.37,467.145,468.8,197870,0
+WSO.US,D,20250103,000000,473.91,478.15,468.58,475.74,169966,0
+WSO.US,D,20250106,000000,478.32,483.055,469.125,471.37,233354,0
+WSO.US,D,20250107,000000,471.5,473,461.39,465.36,618470,0
+WSO.US,D,20250108,000000,464.355,467.92,460.02,466.57,214491,0
+WSO.US,D,20250110,000000,459.835,466.4,457.76,463.86,207935,0
+WSO.US,D,20250113,000000,460.815,478.04,459.5866,476.57,199637,0
+WSO.US,D,20250114,000000,480,482.91,474.965,482.3,197696,0
+WSO.US,D,20250115,000000,493.95,493.95,478.58,479.01,213029,0
+WSO.US,D,20250116,000000,481.235,492.415,478.99,491.1,191727,0
+WSO.US,D,20250117,000000,491.465,497.28,488.13,496.28,204978,0
+WSO.US,D,20250121,000000,502.52,508.01,500,504.98,202967,0
+WSO.US,D,20250122,000000,509.4,509.4,504.32,505.64,167998,0
+WSO.US,D,20250123,000000,501.94,504.74,491.22,498.16,224072,0
+WSO.US,D,20250124,000000,493.48,497.7,484.48,495.12,169762,0
+WSO.US,D,20250127,000000,485.15,493.56,482.44,489.55,200011,0
+WSO.US,D,20250128,000000,483.1471,492.4999,483.1471,487.36,146293,0
+WSO.US,D,20250129,000000,485.68,489.71,480.855,481.82,146248,0
+WSO.US,D,20250130,000000,485.185,487.67,479.78,484.31,124728,0
+WSO.US,D,20250131,000000,483.7,485.47,477.24,478.59,207626,0
+WSO.US,D,20250203,000000,468.605,485.43,466.94,477.38,302893,0
+WSO.US,D,20250204,000000,475.22,478.297,472.745,474.01,146237,0
+WSO.US,D,20250205,000000,476,477.66,470.4727,474.03,192436,0
+WSO.US,D,20250206,000000,473.99,477.735,470.955,473.39,277441,0
+WSO.US,D,20250207,000000,473.99,475,462.12,465.13,167653,0
+WSO.US,D,20250210,000000,466.01,468.32,461.2301,467.94,224094,0
+WSO.US,D,20250211,000000,465.17,475.35,464.9,472,179287,0
+WSO.US,D,20250212,000000,461.63,472.54,461.45,470.73,217339,0
+WSO.US,D,20250213,000000,470.76,477.2,466.71,476.5,202477,0
+WSO.US,D,20250214,000000,479.28,486.16,478.89,483.69,429679,0
+WSO.US,D,20250218,000000,515,535.4,509.695,530.75,689047,0
+WSO.US,D,20250219,000000,525,529.8699,509.74,511.67,521640,0
+WSO.US,D,20250220,000000,518.6957,520.405,510.49,515.21,379611,0
+WSO.US,D,20250221,000000,516.16,518.71,495.58,498.68,286038,0
+WSO.US,D,20250224,000000,499.27,504.41,493.415,501.1,495756,0
+WSO.US,D,20250225,000000,501.97,506.175,494.51,498.54,366172,0
+WSO.US,D,20250226,000000,500.9,504.955,497.19,498.93,151870,0
+WSO.US,D,20250227,000000,496,505.94,494.28,499.85,192665,0
+WSO.US,D,20250228,000000,505.05,506.16,496.27,504.33,200323,0
+WSO.US,D,20250303,000000,503.18,503.73,490.16,493.93,283374,0
+WSO.US,D,20250304,000000,489.455,502.34,485.06,494.3,281928,0
+WSO.US,D,20250305,000000,494.95,502.13,491.02,501.67,337642,0
+WSO.US,D,20250306,000000,497.67,498.89,483.16,488.72,340465,0
+WSO.US,D,20250307,000000,487.945,516.78,486.945,512.94,445234,0
+WSO.US,D,20250310,000000,513,533.07,507.66,520.51,670403,0
+WSO.US,D,20250311,000000,519.085,519.085,500.63,505.49,422104,0
+WSO.US,D,20250312,000000,512.44,518.28,502.17,504.15,343180,0
+WSO.US,D,20250313,000000,496.96,502.56,484.835,491.52,224631,0
+WSO.US,D,20250314,000000,497.91,508.92,496.2921,508.9,234195,0
+WSO.US,D,20250317,000000,509.261,513.13,500.77,510.75,176183,0
+WSO.US,D,20250318,000000,506.81,510.07,502.755,509.43,148987,0
+WSO.US,D,20250319,000000,508.775,513.65,500,508.08,246614,0
+WSO.US,D,20250320,000000,503.225,509.65,501.92,502.33,239245,0
+WSO.US,D,20250321,000000,495.21,498.55,492.7601,497,453493,0
+WSO.US,D,20250324,000000,504.51,514.205,504.51,512.52,263538,0
+WSO.US,D,20250325,000000,511.36,519.3359,510.52,517.94,182027,0
+WSO.US,D,20250326,000000,515.49,520.11,512.985,513.19,147504,0
+WSO.US,D,20250327,000000,514.135,521.7,509.4,514,165474,0
+WSO.US,D,20250328,000000,513.99,513.99,493.78,501.88,226579,0
+WSO.US,D,20250331,000000,498.565,513.48,490.39,508.3,297218,0
+WSO.US,D,20250401,000000,511.39,513.5475,501.635,511.65,359251,0
+WSO.US,D,20250402,000000,508.205,521.09,505.8,520.66,163296,0
+WSO.US,D,20250403,000000,500.65,512.71,490.99,492.52,329828,0
+WSO.US,D,20250404,000000,476.355,485.92,464.35,478.04,399342,0
+WSO.US,D,20250407,000000,462.735,495.385,457.3605,472.7,419382,0
+WSO.US,D,20250408,000000,484.22,493.13,458.325,463.18,308220,0
+WSO.US,D,20250409,000000,459.87,507.45,459.87,499.18,388228,0
+WSO.US,D,20250410,000000,486.32,506.185,479.93,499.13,353692,0
+WSO.US,D,20250411,000000,487.89,511.87,487.89,508.93,214485,0
+WSO.US,D,20250414,000000,508.01,517.4,505.785,514.82,213007,0
+WSO.US,D,20250415,000000,514.82,518,504.3,510.36,206382,0
+WSO.US,D,20250416,000000,490.2501,515.85,490.2501,497.68,214023,0
+WSO.US,D,20250417,000000,498.675,513.54,497.06,506.66,272958,0
+WSO.US,D,20250421,000000,501.29,506.56,488.92,494.91,405390,0
+WSO.US,D,20250422,000000,494.47,509.71,493.65,503.16,376379,0
+WSO.US,D,20250423,000000,472.5,487.99,441.43,446.4,1302098,0
+WSO.US,D,20250424,000000,449.1,457.87,445.0001,453.09,481904,0
+WSO.US,D,20250425,000000,450.615,458.57,447.32,456.08,324446,0
+WSO.US,D,20250428,000000,456.335,461.48,450.65,455.78,234954,0
+WSO.US,D,20250429,000000,453.4,459.08,450.29,455.61,247231,0
+WSO.US,D,20250430,000000,451.4325,461.005,447.275,459.84,320783,0
+WSO.US,D,20250501,000000,460.02,468.08,457.99,461.17,186812,0
+WSO.US,D,20250502,000000,468.58,474.03,466.985,472.09,231013,0
+WSO.US,D,20250505,000000,471.15,481,468.615,478.9,230681,0
+WSO.US,D,20250506,000000,471.25,478.08,471.01,474.91,348688,0
+WSO.US,D,20250507,000000,478.24,478.65,469.25,469.74,238383,0
+WSO.US,D,20250508,000000,471.7,475.21,465.31,469.43,291816,0
+WSO.US,D,20250509,000000,474.03,476.66,468.5188,475.9,184507,0
+WSO.US,D,20250512,000000,489.34,496.25,480.285,484.84,468498,0
+WSO.US,D,20250513,000000,483.67,485.96,477.98,481.29,295687,0
+WSO.US,D,20250514,000000,481.715,483.53,475.14,478.4,205337,0
+WSO.US,D,20250515,000000,475.0263,481.29,475.0263,479.06,188104,0
+WSO.US,D,20250516,000000,479.59,493.59,478.28,492.17,219389,0
+WSO.US,D,20250519,000000,485.08,491.56,481.89,488.19,181459,0
+WSO.US,D,20250520,000000,489.6,489.6,468.8725,469.91,346060,0
+WSO.US,D,20250521,000000,465.185,469.49,458.25,458.42,281551,0
+WSO.US,D,20250522,000000,455.61,458.945,452.175,456.08,244407,0
+WSO.US,D,20250523,000000,454.915,457.57,451.53,455.22,252686,0
+WSO.US,D,20250527,000000,461.25,462.905,450,460.11,383206,0
+WSO.US,D,20250528,000000,459,460.07,441.025,442.76,369721,0
+WSO.US,D,20250529,000000,446.01,446.22,435.58,445.85,517311,0
+WSO.US,D,20250530,000000,444.942,449.7197,441.41,443.57,405344,0
+WSO.US,D,20250602,000000,440.01,441.3,430.2,433.75,278117,0
+WSO.US,D,20250603,000000,433.99,445.41,431.68,444.9,283319,0
+WSO.US,D,20250604,000000,444.75,449.95,442.635,445.31,215353,0
+WSO.US,D,20250605,000000,444.95,447.35,439.605,442.37,205900,0
+WSO.US,D,20250606,000000,443.955,448.92,441.77,445.44,182290,0
+WSO.US,D,20250609,000000,446.27,448.0463,442.71,444.48,231705,0
+WSO.US,D,20250610,000000,445.37,451.33,443.87,449.85,242949,0
+WSO.US,D,20250611,000000,449,451.52,442.175,445.81,166737,0
+WSO.US,D,20250612,000000,442.84,446.29,440.635,443.13,219489,0
+WSO.US,D,20250613,000000,438.665,443.2893,430.42,431.99,235983,0
+WSO.US,D,20250616,000000,434.885,435.62,426.8856,429.63,297082,0
+WSO.US,D,20250617,000000,425.2105,431.3,422.99,424.29,232208,0
+WSO.US,D,20250618,000000,425.94,430.6023,423.19,423.41,295473,0
+WSO.US,D,20250620,000000,427.745,431.9384,419.905,421.84,558321,0
+WSO.US,D,20250623,000000,422.28,430.54,421.28,429.39,281500,0
+WSO.US,D,20250624,000000,430.29,434.9031,427.6864,431.21,294509,0
+WSO.US,D,20250625,000000,428.4,430.815,418.31,423.6,429150,0
+WSO.US,D,20250626,000000,426.09,434.48,421.22,434.43,408334,0
+WSO.US,D,20250627,000000,436.11,441.5596,430.11,436.5,801123,0
+WSO.US,D,20250630,000000,435.89,442.09,434.955,441.62,451145,0
+WSO.US,D,20250701,000000,440.98,461.43,440.71,455.59,308381,0
+WSO.US,D,20250702,000000,456.78,462.725,451.9538,456.55,288148,0
+WSO.US,D,20250703,000000,457.96,460.89,454.295,457.32,114251,0
+WSO.US,D,20250707,000000,455.43,463.7,454.23,458,333730,0
+WSO.US,D,20250708,000000,460.26,462.63,455.98,459.07,270208,0
+WSO.US,D,20250709,000000,459.79,473.52,457.99,473.01,371034,0
+WSO.US,D,20250710,000000,464.295,481.61,462.06,476.29,485217,0
+WSO.US,D,20250711,000000,473.635,474.71,468.15,470.05,232042,0
+WSO.US,D,20250714,000000,471.76,476.0659,467.74,472.69,175925,0
+WSO.US,D,20250715,000000,475.77,477.3,469.3401,472.98,351548,0
+WSO.US,D,20250716,000000,468.49,472.655,466,471.75,256348,0
+WSO.US,D,20250717,000000,472.58,475.96,467.48,472.42,241744,0
+WSO.US,D,20250718,000000,470.87,475.23,468.5,470.75,247223,0
+WSO.US,D,20250721,000000,472.77,475.455,468.96,468.96,270162,0
+WSO.US,D,20250722,000000,464.0001,480.74,464.0001,480.29,201784,0
+WSO.US,D,20250723,000000,487.82,494.94,483.525,487.11,281229,0
+WSO.US,D,20250724,000000,478.9,488.03,478.36,484.69,209712,0
+WSO.US,D,20250725,000000,493.6595,493.6595,484.29,489.97,208799,0
+WSO.US,D,20250728,000000,487.875,491.545,479.86,479.86,364370,0
+WSO.US,D,20250729,000000,475,478.48,462.9,464.82,571652,0
+WSO.US,D,20250730,000000,455,459.99,428.4601,442.64,1027183,0
+WSO.US,D,20250731,000000,449.0099,452.97,442.19,450.88,619536,0
+WSO.US,D,20250801,000000,443.89,449.71,429.035,434.85,375572,0
+WSO.US,D,20250804,000000,434.32,436.56,424,425.51,421354,0
+WSO.US,D,20250805,000000,427.465,429.52,421.4,428.25,244905,0
+WSO.US,D,20250806,000000,424.65,427.615,417.46,418.05,381572,0
+WSO.US,D,20250807,000000,420.62,423.435,413.99,416.3,535784,0
+WSO.US,D,20250808,000000,419.61,420.2599,408.99,410.83,287669,0
+WSO.US,D,20250811,000000,407.405,416.5699,403.01,415.54,329793,0
+WSO.US,D,20250812,000000,418.4,423.63,410,422.54,228217,0
+WSO.US,D,20250813,000000,423.33,432.59,420.19,432.58,269763,0
+WSO.US,D,20250814,000000,425.745,429.02,419.2316,421.62,206341,0
+WSO.US,D,20250815,000000,423.875,426,414.21,415.12,336431,0
+WSO.US,D,20250818,000000,415.56,419.5,413.14,419.26,235451,0
+WSO.US,D,20250819,000000,422.6,427,420.05,425.03,164522,0
+WSO.US,D,20250820,000000,426.405,427.25,418.52,418.77,264897,0
+WSO.US,D,20250821,000000,413.74,419.535,397.73,405.63,502855,0
+WSO.US,D,20250822,000000,407.91,421.74,404.755,415.8,293824,0
+WSO.US,D,20250825,000000,409.1,421.78,406.26,408,269415,0
+WSO.US,D,20250826,000000,411.035,411.9599,404.32,407.04,349399,0
+WSO.US,D,20250827,000000,408.935,415.4399,405.2207,408.67,373205,0
+WSO.US,D,20250828,000000,411.3,414.53,400.615,401.7,174819,0
+WSO.US,D,20250829,000000,403.39,403.44,398.43,402.38,290569,0
+WSO.US,D,20250902,000000,397.01,402.035,391.175,394.15,349526,0
+WSO.US,D,20250903,000000,392.57,397.06,390.3601,393.44,413732,0
+WSO.US,D,20250904,000000,395.125,403.71,394.22,403.39,307352,0
+WSO.US,D,20250905,000000,403.94,410.37,401.5703,408.98,242086,0
+WSO.US,D,20250908,000000,411.745,411.745,404.26,408.87,444259,0
+WSO.US,D,20250909,000000,402.24,406.1601,398.5,401.79,831535,0
+WSO.US,D,20250910,000000,399.8,407.6543,386.49,390.13,467789,0
+WSO.US,D,20250911,000000,391.315,401.62,390.51,397.42,607667,0
+WSO.US,D,20250912,000000,390.6202,393.79,378.35,381.94,713534,0
+WSO.US,D,20250915,000000,384.85,389.615,380.835,386.52,566524,0
+WSO.US,D,20250916,000000,388.12,395.96,388.0126,395.01,509812,0
+WSO.US,D,20250917,000000,394.205,400.15,385.455,387.53,471522,0
+WSO.US,D,20250918,000000,387.81,389.8999,384.24,384.25,351134,0
+WSO.US,D,20250919,000000,385.365,393.22,382.35,389.85,634250,0
+WSO.US,D,20250922,000000,387.815,394.0346,384.81,391.46,1015267,0
+WSO.US,D,20250923,000000,392.455,396.5,388.2115,395.55,1007185,0
+WSO.US,D,20250924,000000,392.93,396.0363,387.06,390.65,398875,0
+WSO.US,D,20250925,000000,387.3808,394.355,385.11,393.75,371113,0
+WSO.US,D,20250926,000000,394.5,399.7,386.28,398.01,267176,0
+WSO.US,D,20250929,000000,399,402.8195,396.27,399.57,456588,0
+WSO.US,D,20250930,000000,397.91,404.96,396.715,404.3,356014,0
+WSO.US,D,20251001,000000,400.57,411.44,398.88,404.03,543627,0
+WSO.US,D,20251002,000000,406.205,412.25,403.85,411.17,361971,0
+WSO.US,D,20251003,000000,410.965,421.57,410.07,414.9,1181951,0
+WSO.US,D,20251006,000000,415.435,418.309,409.48,409.99,366633,0
+WSO.US,D,20251007,000000,410.74,411.0075,391.29,396.34,835858,0
+WSO.US,D,20251008,000000,395.87,402.4899,394.39,396.42,341596,0
+WSO.US,D,20251009,000000,394.88,396.55,379.0246,380.64,911732,0
+WSO.US,D,20251010,000000,384.56,384.56,366.3,366.95,479789,0
+WSO.US,D,20251013,000000,368.97,371.83,364.19,364.49,464162,0
+WSO.US,D,20251014,000000,364.235,370,361.57,366.36,295816,0
+WSO.US,D,20251015,000000,360.79,367.24,350,359.65,747515,0
+WSO.US,D,20251016,000000,358.91,371.54,356,369.33,806110,0
+WSO.US,D,20251017,000000,368,372.07,365.6629,370.8,329964,0
+WSO.US,D,20251020,000000,375.36,385.035,374.05,378.56,344893,0
+WSO.US,D,20251021,000000,378.295,384.52,375.3311,379.16,277585,0
+WSO.US,D,20251022,000000,379.47,381.5,350.11,352.43,739304,0
+WSO.US,D,20251023,000000,352.5,359.42,350.24,359.08,387525,0
+WSO.US,D,20251024,000000,361.78,363.94,359.6201,362.29,414699,0
+WSO.US,D,20251027,000000,362.79,364.93,359.745,364.37,723109,0
+WSO.US,D,20251028,000000,363.565,367.7415,358.07,358.39,885094,0
+WSO.US,D,20251029,000000,356.72,377.56,354.8,368.29,1186052,0
+WSO.US,D,20251030,000000,367.125,369.34,356.1,358.36,551024,0
+WSO.US,D,20251031,000000,359.91,368.27,356.58,368.01,692549,0
+WSO.US,D,20251103,000000,364.48,367.37,357.37,361.35,475510,0
+WSO.US,D,20251104,000000,359.055,361.12,355.01,358.33,316690,0
+WSO.US,D,20251105,000000,358.475,361.19,354.7694,357.89,403181,0
+WSO.US,D,20251106,000000,355.425,360.98,350.18,351.13,352554,0
+WSO.US,D,20251107,000000,348.24,353.9,344.52,351.64,385837,0
+WSO.US,D,20251110,000000,350.665,353.02,345.79,350.88,393557,0
+WSO.US,D,20251111,000000,352.86,355.5,351.49,353.5,386592,0
+WSO.US,D,20251112,000000,352.3,355.57,345.2001,348.99,389776,0
+WSO.US,D,20251113,000000,349.325,352.54,344.505,346.52,299703,0
+WSO.US,D,20251114,000000,345.96,348.995,340.66,343.12,238380,0
+WSO.US,D,20251117,000000,342.13,343.325,337.3136,337.92,268569,0
+WSO.US,D,20251118,000000,336.87,342,335.02,340.41,363587,0
+WSO.US,D,20251119,000000,337.75,338.36,331.49,335.84,507464,0
+WSO.US,D,20251120,000000,337.05,340.91,323.05,323.51,648847,0
+WSO.US,D,20251121,000000,325.47,343.99,324.2646,336.63,598793,0
+WSO.US,D,20251124,000000,332.49,338.79,330.94,331.02,525327,0
+WSO.US,D,20251125,000000,334.46,343.35,331.7817,342.3,310653,0
+WSO.US,D,20251126,000000,340.15,350,339.61,345.6,381247,0
+WSO.US,D,20251128,000000,346.75,348.3269,342.87,346.4,180528,0
+WSO.US,D,20251201,000000,345,346.07,339.48,341.56,252974,0
+WSO.US,D,20251202,000000,346.07,346.07,336.5601,341.24,223359,0
+WSO.US,D,20251203,000000,339.0715,356.99,339.0715,355.86,527127,0
+WSO.US,D,20251204,000000,351.09,352.145,337.73,347.98,438009,0
+WSO.US,D,20251205,000000,348.985,352.08,347.75,347.77,306126,0
+WSO.US,D,20251208,000000,347.99,350.9675,339.01,340.84,448512,0
+WSO.US,D,20251209,000000,337.76,344.13,335,338.98,652558,0
+WSO.US,D,20251210,000000,340.64,355.45,339.36,354.99,653330,0
+WSO.US,D,20251211,000000,356.5,362.85,356.5,358.96,590541,0
+WSO.US,D,20251212,000000,360,363,352.11,354.61,594505,0
+WSO.US,D,20251215,000000,353.015,355.74,342.58,344.59,423349,0
+WSO.US,D,20251216,000000,348.1,348.62,340.07,341.89,388730,0
+WSO.US,D,20251217,000000,337.06,348.31,337.06,346.23,377878,0
+WSO.US,D,20251218,000000,348.12,359.27,347.87,348.34,400266,0
+WSO.US,D,20251219,000000,347.15,350.36,343,347.83,838005,0
+WSO.US,D,20251222,000000,348.54,349.88,343.66,347.25,370149,0
+WSO.US,D,20251223,000000,347.53,348,341.475,345.76,189088,0
+WSO.US,D,20251224,000000,346.405,348.12,343.78,347.78,87577,0
+WSO.US,D,20251226,000000,347.78,348.99,345.34,348.09,136905,0
+WSO.US,D,20251229,000000,348.85,350.8,345.01,349,366059,0
+WSO.US,D,20251230,000000,349,350.8,339.46,343.05,329085,0
+WSO.US,D,20251231,000000,342.2,345.749,336.82,336.95,223136,0
+WSO.US,D,20260102,000000,337.974,351.1,336.955,347.33,292458,0
+WSO.US,D,20260105,000000,346.03,359.19,345.61,352.9,400438,0
+WSO.US,D,20260106,000000,352.37,359.125,346.755,357.19,358405,0
+WSO.US,D,20260107,000000,358.5,360,348.53,349.3,257529,0
+WSO.US,D,20260108,000000,349.38,365.81,346.48,360.76,336985,0
+WSO.US,D,20260109,000000,361.52,377.16,361.455,375.5,644878,0
+WSO.US,D,20260112,000000,377.87,381.7,372.3,376.15,397426,0
+WSO.US,D,20260113,000000,378,378.88,371.08,374.55,347207,0
+WSO.US,D,20260114,000000,372.73,374.39,367.23,372.51,548025,0
+WSO.US,D,20260115,000000,374.71,382.24,372.375,380.1,355277,0
+WSO.US,D,20260116,000000,377.37,382.365,377,381.56,345084,0
+WSO.US,D,20260120,000000,374.43,378.505,369.85,376.82,573915,0
+WSO.US,D,20260121,000000,377.66,388.845,374.04,384.82,373371,0
+WSO.US,D,20260122,000000,387.14,389.64,384.79,388.18,321034,0
+WSO.US,D,20260123,000000,387.6,388.73,380.01,383.94,261181,0
+WSO.US,D,20260126,000000,385.44,388.04,381.84,386.94,369651,0
+WSO.US,D,20260127,000000,386.975,389.23,380.82,385.84,467592,0
+WSO.US,D,20260128,000000,383.74,390,373.53,385.14,766242,0
+WSO.US,D,20260129,000000,385.51,390.82,377.35,383.42,476857,0
+WSO.US,D,20260130,000000,383.015,386.61,375.335,386.45,466107,0
+WSO.US,D,20260202,000000,386.45,390.43,381.59,386.61,343222,0
+WSO.US,D,20260203,000000,386.7,399,385.01,390.43,486525,0
+WSO.US,D,20260204,000000,389.505,414.44,389.505,409.92,542879,0
+WSO.US,D,20260205,000000,406.56,412,399.57,405.94,566558,0
+WSO.US,D,20260206,000000,410.68,421.1699,410.41,419.92,803124,0
+WSO.US,D,20260209,000000,422.18,422.18,410.52,414.74,504066,0
+WSO.US,D,20260210,000000,417.3,425.965,415.26,425.55,347792,0
+WSO.US,D,20260211,000000,426,433.33,421.84,427.58,466562,0
+WSO.US,D,20260212,000000,433.62,435.785,415.04,415.07,308725,0
+WSO.US,D,20260213,000000,411.84,421.3475,409.12,417.92,558915,0
+WSO.US,D,20260217,000000,429.51,437.175,401.39,422.83,711038,0
+WSO.US,D,20260218,000000,421.925,423.66,413.761,419.32,451187,0
diff --git a/daily/us/nyse stocks/2/wt.us.txt b/daily/us/nyse stocks/2/wt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95f1cdedc335c6f8014ddcab0862a56e659670ee
--- /dev/null
+++ b/daily/us/nyse stocks/2/wt.us.txt	
@@ -0,0 +1,3663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WT.US,D,20110727,000000,6.71705,6.75775,6.31012,6.38327,156004.7141335,0
+WT.US,D,20110728,000000,6.39133,6.63546,6.39133,6.40745,205603.18772853,0
+WT.US,D,20110729,000000,6.31012,6.54607,6.31012,6.43193,118839.42364948,0
+WT.US,D,20110801,000000,6.69267,6.69267,6.50527,6.59485,276188.76049837,0
+WT.US,D,20110802,000000,6.46466,6.57045,6.43999,6.49702,204960.37263314,0
+WT.US,D,20110803,000000,6.48079,6.48926,6.26921,6.31012,187900.34479273,0
+WT.US,D,20110804,000000,6.3748,6.3748,5.58522,5.78039,212211.36759374,0
+WT.US,D,20110805,000000,5.54461,5.89453,5.54461,5.70733,190073.91418968,0
+WT.US,D,20110808,000000,5.82128,6.59485,5.66683,5.73181,653793.80764592,0
+WT.US,D,20110809,000000,5.90279,6.59485,5.81322,6.22813,533855.9025043,0
+WT.US,D,20110810,000000,6.42416,6.42416,5.93534,6.06541,268058.98034404,0
+WT.US,D,20110811,000000,6.0247,6.3344,6.0247,6.16332,516969.80090015,0
+WT.US,D,20110812,000000,6.38327,6.60291,6.31012,6.55425,678966.32472826,0
+WT.US,D,20110815,000000,6.63546,6.63546,6.40745,6.50527,390002.63132132,0
+WT.US,D,20110816,000000,6.48926,6.55425,6.31012,6.43999,219908.87493865,0
+WT.US,D,20110817,000000,6.51334,6.60291,6.3585,6.50527,170017.47294573,0
+WT.US,D,20110818,000000,6.44826,6.45641,5.99215,6.31012,299106.33918435,0
+WT.US,D,20110819,000000,6.36705,6.39939,5.91891,6.04928,920015.88282811,0
+WT.US,D,20110822,000000,6.35062,6.44826,6.11427,6.43999,660815.95229567,0
+WT.US,D,20110823,000000,6.40745,6.57823,6.28544,6.53772,826736.4961207,0
+WT.US,D,20110824,000000,6.51334,6.5623,6.47264,6.5216,462999.7778114,0
+WT.US,D,20110825,000000,6.5623,7.01801,6.50527,7.01004,1333455.8373192,0
+WT.US,D,20110826,000000,7.01004,7.48235,6.81468,7.31158,863549.86568223,0
+WT.US,D,20110829,000000,7.44155,7.81555,7.31935,7.61262,791643.06378436,0
+WT.US,D,20110830,000000,7.66955,7.66955,7.49043,7.60427,659683.90609126,0
+WT.US,D,20110831,000000,7.65295,7.65295,7.17276,7.35198,350509.17034147,0
+WT.US,D,20110901,000000,7.2869,7.5149,7.16498,7.32751,306484.47320655,0
+WT.US,D,20110902,000000,7.17276,7.30313,7.01801,7.08339,216703.95347409,0
+WT.US,D,20110906,000000,6.86344,7.29497,6.75775,7.21376,503785.9887695,0
+WT.US,D,20110907,000000,7.2869,7.31935,7.12428,7.12428,216402.88817624,0
+WT.US,D,20110908,000000,7.05054,7.14848,6.83091,6.83896,421540.23838312,0
+WT.US,D,20110909,000000,6.81468,6.83091,6.55425,6.63546,500717.36037895,0
+WT.US,D,20110912,000000,6.5216,6.60291,6.34247,6.53772,653649.37767195,0
+WT.US,D,20110913,000000,6.66809,6.96108,6.48926,6.90405,778845.75440095,0
+WT.US,D,20110914,000000,6.92863,7.14021,6.86344,6.88782,151662.66090208,0
+WT.US,D,20110915,000000,7.00228,7.13205,6.83091,7.02646,303580.61703983,0
+WT.US,D,20110916,000000,7.01004,7.12428,6.92047,7.05872,593287.81967895,0
+WT.US,D,20110919,000000,7.22969,7.22969,6.92047,7.00228,261754.91711417,0
+WT.US,D,20110920,000000,7.15663,7.19694,6.9368,6.96108,344795.03235736,0
+WT.US,D,20110921,000000,6.9368,7.07512,6.68422,6.74135,211688.57177249,0
+WT.US,D,20110922,000000,6.51334,6.60291,6.31012,6.57823,318942.06701739,0
+WT.US,D,20110923,000000,6.57823,6.62739,6.51334,6.53772,315900.90066416,0
+WT.US,D,20110926,000000,6.52967,6.62739,6.39133,6.43193,453316.86688069,0
+WT.US,D,20110927,000000,6.48079,6.71705,6.48079,6.61106,470382.99739606,0
+WT.US,D,20110928,000000,6.63546,6.76593,6.45641,6.5216,350987.21321305,0
+WT.US,D,20110929,000000,6.63546,6.7088,6.51334,6.51334,158131.49635578,0
+WT.US,D,20110930,000000,6.48926,6.48926,5.60144,5.71529,1324446.2548587,0
+WT.US,D,20111003,000000,5.71529,5.74006,4.84439,4.87704,1166704.3125875,0
+WT.US,D,20111004,000000,4.81176,4.8852,4.49459,4.86849,581650.01853724,0
+WT.US,D,20111005,000000,4.73055,4.86849,4.59183,4.62456,215969.59825435,0
+WT.US,D,20111006,000000,4.60843,4.9093,4.59988,4.87704,290515.80707083,0
+WT.US,D,20111007,000000,4.90152,4.90152,4.68139,4.70587,156266.11204413,0
+WT.US,D,20111010,000000,4.7629,4.91775,4.71412,4.77911,557199.65132473,0
+WT.US,D,20111011,000000,4.7219,4.91775,4.58385,4.85227,135296.3037817,0
+WT.US,D,20111012,000000,4.9256,5.20247,4.82011,5.03976,598450.682692,0
+WT.US,D,20111013,000000,5.28407,5.28407,4.93348,5.05597,209972.70299727,0
+WT.US,D,20111014,000000,5.08862,5.17789,5.05597,5.15381,181339.96921469,0
+WT.US,D,20111017,000000,5.21084,5.35703,5.1128,5.17789,224650.65337972,0
+WT.US,D,20111018,000000,5.15381,5.22734,4.98273,5.08862,174892.49312332,0
+WT.US,D,20111019,000000,5.05597,5.20247,5.05597,5.13738,59351.565287732,0
+WT.US,D,20111020,000000,5.1128,5.19431,4.95008,5.09658,209671.63769942,0
+WT.US,D,20111021,000000,5.12933,5.22734,5.08862,5.21084,122858.03510823,0
+WT.US,D,20111024,000000,5.22734,5.24317,5.16196,5.21889,89729.664107822,0
+WT.US,D,20111025,000000,5.13738,5.2593,5.08862,5.19431,164940.04738205,0
+WT.US,D,20111026,000000,5.27582,5.72366,5.25172,5.6503,476545.68198945,0
+WT.US,D,20111027,000000,5.69121,6.00042,5.66683,5.87025,681972.90925674,0
+WT.US,D,20111028,000000,5.73181,6.19558,5.53666,6.14729,226703.18639004,0
+WT.US,D,20111031,000000,6.06541,6.20413,5.92707,6.07396,204134.47728905,0
+WT.US,D,20111101,000000,6.01693,6.26921,5.88656,6.212,358860.6810192,0
+WT.US,D,20111102,000000,6.212,6.26086,5.97632,6.08999,361755.38317348,0
+WT.US,D,20111103,000000,6.16332,6.34247,6.08999,6.24493,130407.0440292,0
+WT.US,D,20111104,000000,5.82128,6.46466,5.81322,6.43193,191998.2910259,0
+WT.US,D,20111107,000000,6.41571,6.5216,6.3585,6.50527,234893.99329391,0
+WT.US,D,20111108,000000,6.57823,6.69267,6.43193,6.67596,620547.45159637,0
+WT.US,D,20111109,000000,6.54607,6.62739,6.36705,6.42416,345648.38973876,0
+WT.US,D,20111110,000000,6.44826,6.46466,6.18772,6.212,217088.42199634,0
+WT.US,D,20111111,000000,6.23658,6.36705,6.23658,6.31012,111371.78372793,0
+WT.US,D,20111114,000000,6.25281,6.31012,6.04928,6.12262,165616.42718971,0
+WT.US,D,20111115,000000,6.11427,6.14729,6.07396,6.14729,145800.02449404,0
+WT.US,D,20111116,000000,6.08999,6.09804,5.58522,5.69928,421052.02438661,0
+WT.US,D,20111117,000000,5.73181,5.84576,5.37364,5.38967,422337.65457741,0
+WT.US,D,20111118,000000,5.40609,5.4876,4.99886,5.06434,439664.1658909,0
+WT.US,D,20111121,000000,4.99886,5.08862,4.83634,4.94223,260172.29007549,0
+WT.US,D,20111122,000000,4.96641,5.16196,4.89307,5.03159,282284.31566724,0
+WT.US,D,20111123,000000,4.95008,4.98273,4.79533,4.90152,266201.73293234,0
+WT.US,D,20111125,000000,4.82809,4.95008,4.82809,4.89307,33895.273819918,0
+WT.US,D,20111128,000000,4.95008,5.08862,4.90152,5.05597,141057.22894047,0
+WT.US,D,20111129,000000,5.03159,5.14575,4.96641,5.04782,296028.55678139,0
+WT.US,D,20111130,000000,5.16993,5.2593,5.03976,5.0723,535646.02049148,0
+WT.US,D,20111201,000000,5.01529,5.31643,4.97468,5.3002,231190.68670792,0
+WT.US,D,20111202,000000,5.35703,5.37364,5.3002,5.31643,184593.7120789,0
+WT.US,D,20111205,000000,5.38161,5.41444,5.17789,5.21084,222176.01868493,0
+WT.US,D,20111206,000000,5.18664,5.26775,5.12933,5.21889,139996.38061057,0
+WT.US,D,20111207,000000,5.18664,5.18664,5.04782,5.12115,135381.7412311,0
+WT.US,D,20111208,000000,5.08862,5.08862,4.82809,4.86849,406973.15326237,0
+WT.US,D,20111209,000000,4.9093,5.12115,4.86052,4.90152,144133.99423096,0
+WT.US,D,20111212,000000,4.87704,4.8852,4.74668,4.84439,172089.33109339,0
+WT.US,D,20111213,000000,4.82809,4.8852,4.55132,4.62456,276201.98296077,0
+WT.US,D,20111214,000000,4.67332,4.67332,4.51857,4.64894,131570.62072088,0
+WT.US,D,20111215,000000,4.59183,4.7219,4.59183,4.68139,130685.7328522,0
+WT.US,D,20111216,000000,4.73055,4.82011,4.71412,4.79533,80649.900885304,0
+WT.US,D,20111219,000000,4.68139,4.84439,4.68139,4.77115,109988.51073783,0
+WT.US,D,20111220,000000,4.75483,4.9093,4.73842,4.8852,200198.25194222,0
+WT.US,D,20111221,000000,4.89307,4.98273,4.7629,4.9093,84250.479109535,0
+WT.US,D,20111222,000000,4.89307,4.93348,4.80351,4.93348,58969.130990468,0
+WT.US,D,20111223,000000,4.9093,4.96641,4.80351,4.94223,131888.97693109,0
+WT.US,D,20111227,000000,4.9093,4.96641,4.80351,4.86052,100750.07796645,0
+WT.US,D,20111228,000000,4.86052,4.90152,4.83634,4.84439,37091.041272046,0
+WT.US,D,20111229,000000,4.87704,4.93348,4.78728,4.9093,48835.639225492,0
+WT.US,D,20111230,000000,4.87704,4.9256,4.87704,4.9256,52208.384251354,0
+WT.US,D,20120103,000000,4.93348,4.96641,4.8852,4.90152,230025.07579125,0
+WT.US,D,20120104,000000,4.86849,4.96641,4.86849,4.94223,148728.29136058,0
+WT.US,D,20120105,000000,4.9093,5.00721,4.8852,4.96641,173326.13988454,0
+WT.US,D,20120106,000000,4.94223,5.00721,4.91775,4.94223,147886.12221661,0
+WT.US,D,20120109,000000,4.96641,5.00721,4.9093,4.99886,167738.12384954,0
+WT.US,D,20120110,000000,5.00721,5.04782,4.97468,5.04782,156859.08862739,0
+WT.US,D,20120111,000000,5.02344,5.0723,4.98273,5.05597,193675.5095264,0
+WT.US,D,20120112,000000,5.03159,5.09658,5.00721,5.08862,135167.13049513,0
+WT.US,D,20120113,000000,5.02344,5.08862,4.99886,5.08862,160884.81987357,0
+WT.US,D,20120117,000000,5.08862,5.08862,4.95008,5.00721,118632.94981347,0
+WT.US,D,20120118,000000,4.96641,5.18664,4.96641,5.15381,132018.15021767,0
+WT.US,D,20120119,000000,5.15381,5.16993,5.05597,5.05597,85679.522161808,0
+WT.US,D,20120120,000000,5.0723,5.20247,4.99886,5.20247,227622.65608345,0
+WT.US,D,20120123,000000,5.25172,5.2593,5.04782,5.12933,178227.60498696,0
+WT.US,D,20120124,000000,5.08017,5.12115,4.97468,5.08017,98991.490466537,0
+WT.US,D,20120125,000000,5.08862,5.13738,5.03159,5.13738,127338.41563866,0
+WT.US,D,20120126,000000,5.16196,5.16993,5.12115,5.16196,78684.839549367,0
+WT.US,D,20120127,000000,5.16196,5.16993,5.09658,5.13738,70980.212417008,0
+WT.US,D,20120130,000000,5.12115,5.12115,4.39665,4.68139,480565.31056068,0
+WT.US,D,20120131,000000,4.80351,4.80351,4.52692,4.68139,362303.60680706,0
+WT.US,D,20120201,000000,4.68954,4.69782,4.5348,4.58385,206192.09586182,0
+WT.US,D,20120202,000000,4.54315,4.59183,4.37228,4.55938,707254.25737581,0
+WT.US,D,20120203,000000,4.81176,5.12933,4.80351,4.95008,6263070.5450889,0
+WT.US,D,20120206,000000,4.8852,5.15381,4.84439,5.08017,1122103.9297818,0
+WT.US,D,20120207,000000,5.04782,5.10505,4.97468,5.05597,383147.29312039,0
+WT.US,D,20120208,000000,5.04782,5.08862,4.96641,5.0723,325807.57634326,0
+WT.US,D,20120209,000000,5.04782,5.21084,4.99089,5.17789,517114.23087411,0
+WT.US,D,20120210,000000,5.1128,5.21084,5.03159,5.19431,394729.15307499,0
+WT.US,D,20120213,000000,5.21084,5.4876,5.20247,5.33293,495917.60652582,0
+WT.US,D,20120214,000000,5.34091,5.38967,5.02344,5.34936,224637.43091731,0
+WT.US,D,20120215,000000,5.38161,5.54461,5.2593,5.38161,198327.78206811,0
+WT.US,D,20120216,000000,5.30835,5.32478,5.04782,5.17789,467249.27380598,0
+WT.US,D,20120217,000000,5.29243,5.86198,5.16196,5.73181,1261120.8310619,0
+WT.US,D,20120221,000000,6.22065,6.42416,5.94339,6.05743,1118439.2734705,0
+WT.US,D,20120222,000000,6.09804,6.26086,5.86198,5.93534,329686.84339048,0
+WT.US,D,20120223,000000,5.95155,5.9841,5.82935,5.84576,227095.79181223,0
+WT.US,D,20120224,000000,5.93534,6.01693,5.73181,5.78039,360823.70813016,0
+WT.US,D,20120227,000000,5.82935,5.86198,5.78039,5.81322,362111.37254594,0
+WT.US,D,20120228,000000,5.85393,5.89453,5.74804,5.77242,334427.60471907,0
+WT.US,D,20120229,000000,5.8375,5.85393,5.68285,5.76446,310644.46330177,0
+WT.US,D,20120301,000000,5.78864,5.78864,5.54461,5.63427,704619.93601967,0
+WT.US,D,20120302,000000,5.62602,5.76446,5.57706,5.72366,213394.26942278,0
+WT.US,D,20120305,000000,5.74804,5.81322,5.59319,5.60144,384230.51792514,0
+WT.US,D,20120306,000000,5.59319,5.6097,5.37364,5.42242,389223.5231519,0
+WT.US,D,20120307,000000,5.45495,5.72366,5.45495,5.72366,196601.74216796,0
+WT.US,D,20120308,000000,5.74804,5.78039,5.65847,5.72366,307306.30010066,0
+WT.US,D,20120309,000000,5.74006,6.22065,5.69928,6.17965,1136612.022378,0
+WT.US,D,20120312,000000,6.26086,6.26086,5.92707,6.01693,479294.93705727,0
+WT.US,D,20120313,000000,6.10641,6.10641,5.94339,6.03305,351018.74370033,0
+WT.US,D,20120314,000000,6.06541,6.10641,5.94339,6.00042,498884.52366708,0
+WT.US,D,20120315,000000,5.99215,6.10641,5.94339,6.00042,274408.81363612,0
+WT.US,D,20120316,000000,6.0247,6.03305,5.86198,5.97632,386233.2124233,0
+WT.US,D,20120319,000000,6.16332,6.22065,5.99215,6.14729,800210.20231054,0
+WT.US,D,20120320,000000,6.17965,6.55425,6.10641,6.51334,930790.15546351,0
+WT.US,D,20120321,000000,6.58668,6.63546,6.50527,6.62739,474174.79276892,0
+WT.US,D,20120322,000000,6.63546,6.76593,6.48926,6.74135,336875.79448904,0
+WT.US,D,20120323,000000,6.70054,6.92047,6.63546,6.92047,395910.02067904,0
+WT.US,D,20120326,000000,7.27047,7.2869,6.85519,6.95303,950131.56662508,0
+WT.US,D,20120327,000000,6.99361,7.19694,6.87997,6.92863,495619.59256543,0
+WT.US,D,20120328,000000,6.91222,6.94485,6.62739,6.64401,551958.47064974,0
+WT.US,D,20120329,000000,6.60291,6.68422,6.50527,6.68422,342308.19231266,0
+WT.US,D,20120330,000000,6.70054,6.85519,6.70054,6.81468,578436.96017273,0
+WT.US,D,20120402,000000,6.92047,6.92863,6.76593,6.90405,354020.24266634,0
+WT.US,D,20120403,000000,6.92047,7.10767,6.77378,7.0998,393943.94223062,0
+WT.US,D,20120404,000000,7.11553,7.11553,6.73317,6.80653,601495.91749521,0
+WT.US,D,20120405,000000,6.86344,6.89629,6.67596,6.87997,288107.28468808,0
+WT.US,D,20120409,000000,6.74135,6.94485,6.59485,6.80653,395188.8879217,0
+WT.US,D,20120410,000000,6.86344,6.87997,6.67596,6.87172,388438.31230752,0
+WT.US,D,20120411,000000,6.73317,6.88782,6.61923,6.88782,385244.57908039,0
+WT.US,D,20120412,000000,6.87172,7.02646,6.76593,6.99361,277720.53191241,0
+WT.US,D,20120413,000000,7.05872,7.05872,6.85519,7.00228,186878.14673754,0
+WT.US,D,20120416,000000,7.00228,7.00228,6.76593,6.91222,265014.76265334,0
+WT.US,D,20120417,000000,6.84714,6.95303,6.77378,6.91222,287338.34764358,0
+WT.US,D,20120418,000000,6.9368,7.00228,6.77378,6.79011,266783.52127818,0
+WT.US,D,20120419,000000,6.81468,6.87997,6.75775,6.82274,229016.10019848,0
+WT.US,D,20120420,000000,6.82274,6.90405,6.78195,6.79011,226092.9188944,0
+WT.US,D,20120423,000000,6.84714,6.85519,6.51334,6.58668,436331.08825225,0
+WT.US,D,20120424,000000,6.57045,6.65984,6.43193,6.51334,285137.31620933,0
+WT.US,D,20120425,000000,6.5216,6.68422,6.49702,6.61106,269131.01691138,0
+WT.US,D,20120426,000000,6.65167,6.67596,6.47264,6.54607,336558.45539131,0
+WT.US,D,20120427,000000,6.62739,6.99361,6.5623,6.94485,354296.89726436,0
+WT.US,D,20120430,000000,7.00228,7.0998,6.83896,6.96108,415890.17848605,0
+WT.US,D,20120501,000000,6.96108,7.0998,6.92047,6.95303,317371.64532863,0
+WT.US,D,20120502,000000,7.10767,7.10767,6.54607,6.57045,466789.53895928,0
+WT.US,D,20120503,000000,6.57045,6.58668,6.47264,6.52967,541792.43128499,0
+WT.US,D,20120504,000000,6.54607,6.55425,6.41571,6.49702,261267.72023016,0
+WT.US,D,20120507,000000,6.5216,6.57045,6.43193,6.48926,234147.43272424,0
+WT.US,D,20120508,000000,6.48079,6.52967,6.35062,6.48079,267090.68925098,0
+WT.US,D,20120509,000000,6.43193,6.59485,6.3585,6.53772,263787.10787462,0
+WT.US,D,20120510,000000,6.54607,6.60291,6.45641,6.48926,135012.52939624,0
+WT.US,D,20120511,000000,6.45641,6.53772,6.40745,6.49702,96466.000147111,0
+WT.US,D,20120514,000000,6.48079,6.48079,6.07396,6.10641,394947.83226094,0
+WT.US,D,20120515,000000,6.07396,6.26921,6.01693,6.06541,252734.14641623,0
+WT.US,D,20120516,000000,6.10641,6.212,5.90279,6.0247,942638.49889121,0
+WT.US,D,20120517,000000,5.9841,6.01693,5.69928,5.82935,577612.08194114,0
+WT.US,D,20120518,000000,5.86198,5.86198,5.6503,5.77242,402488.70428196,0
+WT.US,D,20120521,000000,5.74804,5.80517,5.69928,5.73181,492998.49367171,0
+WT.US,D,20120522,000000,5.76446,5.80517,5.66683,5.74006,566820.51839337,0
+WT.US,D,20120523,000000,5.68285,5.70733,5.52013,5.54461,520732.10001071,0
+WT.US,D,20120524,000000,5.53666,5.64215,5.27582,5.47127,533219.19008385,0
+WT.US,D,20120525,000000,5.43057,5.53666,5.43057,5.49585,281483.84813548,0
+WT.US,D,20120529,000000,5.57706,5.65847,5.25172,5.31643,965951.73433687,0
+WT.US,D,20120530,000000,5.29243,5.34936,5.12115,5.33293,782119.83951501,0
+WT.US,D,20120531,000000,5.3002,5.50381,5.15381,5.43852,3877158.5730394,0
+WT.US,D,20120601,000000,5.34091,5.38967,5.21889,5.34091,394621.33915077,0
+WT.US,D,20120604,000000,5.3002,5.33293,5.09658,5.22734,607963.73583642,0
+WT.US,D,20120605,000000,5.19431,5.40609,5.13738,5.38967,497531.76405175,0
+WT.US,D,20120606,000000,5.43057,5.65847,5.35703,5.64215,566565.2231577,0
+WT.US,D,20120607,000000,5.57706,5.74006,5.54461,5.70733,490667.27183839,0
+WT.US,D,20120608,000000,5.71529,5.84576,5.6097,5.82128,563240.28241899,0
+WT.US,D,20120611,000000,5.89453,5.90279,5.35703,5.37364,589186.82210831,0
+WT.US,D,20120612,000000,5.36558,5.51168,5.26775,5.43852,643057.16817276,0
+WT.US,D,20120613,000000,5.41444,5.43852,5.30835,5.38967,333156.21410317,0
+WT.US,D,20120614,000000,5.23492,5.52013,5.23492,5.43852,796107.17051492,0
+WT.US,D,20120615,000000,5.42242,5.6503,5.37364,5.4876,525671.19827537,0
+WT.US,D,20120618,000000,5.4876,5.4876,5.26775,5.34936,698222.29844046,0
+WT.US,D,20120619,000000,5.31643,5.63427,5.31643,5.59319,1069321.8940847,0
+WT.US,D,20120620,000000,5.59319,5.76446,5.39822,5.62602,907178.90605749,0
+WT.US,D,20120621,000000,5.64215,5.69928,5.4876,5.51168,645667.07882909,0
+WT.US,D,20120622,000000,5.56084,5.56084,5.33293,5.4466,10181853.42978,0
+WT.US,D,20120625,000000,5.41444,5.41444,5.19431,5.33293,486144.17258326,0
+WT.US,D,20120626,000000,5.34936,5.37364,5.23492,5.32478,375751.86818582,0
+WT.US,D,20120627,000000,5.3002,5.38161,5.27582,5.38161,290085.56848641,0
+WT.US,D,20120628,000000,5.33293,5.33293,5.14575,5.24317,328239.49231335,0
+WT.US,D,20120629,000000,5.41444,5.47806,5.30835,5.34936,566711.68735666,0
+WT.US,D,20120702,000000,5.40609,5.54461,5.36558,5.54461,346706.18673119,0
+WT.US,D,20120703,000000,5.6097,5.69928,5.53666,5.63427,195407.6521015,0
+WT.US,D,20120705,000000,5.61777,5.78864,5.60144,5.76446,296826.99008817,0
+WT.US,D,20120706,000000,5.69928,5.80517,5.56919,5.72366,299362.65153252,0
+WT.US,D,20120709,000000,5.69928,5.74006,5.52013,5.53666,301240.24119408,0
+WT.US,D,20120710,000000,5.58522,5.72366,5.45495,5.49585,653219.13908753,0
+WT.US,D,20120711,000000,5.52811,5.63427,5.38161,5.52811,414731.68735685,0
+WT.US,D,20120712,000000,5.54461,5.68285,5.43057,5.6747,823329.16927009,0
+WT.US,D,20120713,000000,5.66683,5.74006,5.64215,5.69121,356955.62932034,0
+WT.US,D,20120716,000000,5.69928,5.72366,5.60144,5.68285,258914.121922,0
+WT.US,D,20120717,000000,5.69121,5.73181,5.57076,5.6747,264101.39563487,0
+WT.US,D,20120718,000000,5.65847,5.78864,5.6503,5.78039,343773.85141467,0
+WT.US,D,20120719,000000,5.78039,5.91096,5.69928,5.76446,390018.90512121,0
+WT.US,D,20120720,000000,5.71529,5.77242,5.55259,5.57706,227722.33310773,0
+WT.US,D,20120723,000000,5.4466,5.49585,5.34091,5.45495,207806.25338777,0
+WT.US,D,20120724,000000,5.4466,5.47541,5.30835,5.37364,331520.69721487,0
+WT.US,D,20120725,000000,5.38161,5.38161,5.12115,5.14575,625999.17455734,0
+WT.US,D,20120726,000000,5.19431,5.28407,5.12933,5.24317,410854.45453459,0
+WT.US,D,20120727,000000,5.29243,5.47127,5.18664,5.36558,448162.14076759,0
+WT.US,D,20120730,000000,5.38967,5.56919,5.35703,5.55259,236442.03850783,0
+WT.US,D,20120731,000000,5.56084,5.59005,5.42242,5.4466,350223.36173101,0
+WT.US,D,20120801,000000,5.45495,5.68285,5.3002,5.41444,261350.10634206,0
+WT.US,D,20120802,000000,5.40609,5.52013,5.36942,5.49585,308644.82014109,0
+WT.US,D,20120803,000000,5.51168,5.81322,5.49585,5.73181,403842.48100978,0
+WT.US,D,20120806,000000,5.72366,5.81322,5.66683,5.78864,227156.81856178,0
+WT.US,D,20120807,000000,5.78864,5.81322,5.74804,5.76446,271014.70924789,0
+WT.US,D,20120808,000000,5.71529,5.78039,5.6503,5.72366,419858.95143265,0
+WT.US,D,20120809,000000,5.69928,5.72366,5.60144,5.64215,127310.95360137,0
+WT.US,D,20120810,000000,5.62602,5.62602,5.40609,5.49585,268250.19749268,0
+WT.US,D,20120813,000000,5.47127,5.47127,5.37364,5.41444,389922.27943441,0
+WT.US,D,20120814,000000,5.41444,5.43852,5.19431,5.35703,446518.48697935,0
+WT.US,D,20120815,000000,5.31643,5.36558,5.24317,5.34091,253102.3411386,0
+WT.US,D,20120816,000000,5.31643,5.47127,5.27582,5.43852,340313.63471443,0
+WT.US,D,20120817,000000,5.41444,5.57706,5.38583,5.57706,293584.43546137,0
+WT.US,D,20120820,000000,5.53666,5.55259,5.41444,5.43057,227443.64428473,0
+WT.US,D,20120821,000000,5.41444,5.58522,5.41444,5.58522,543617.13109693,0
+WT.US,D,20120822,000000,5.54461,5.55259,5.46312,5.49585,176958.24859603,0
+WT.US,D,20120823,000000,5.46312,5.47933,5.33293,5.42242,284785.39528685,0
+WT.US,D,20120824,000000,5.38161,5.4466,5.28407,5.32478,458223.41754558,0
+WT.US,D,20120827,000000,5.33293,5.3532,5.12933,5.18664,360604.01183172,0
+WT.US,D,20120828,000000,5.16196,5.23492,5.12933,5.23492,279985.6414337,0
+WT.US,D,20120829,000000,5.23492,5.25172,5.09658,5.16196,466741.73467212,0
+WT.US,D,20120830,000000,5.15381,5.16196,5.02344,5.06434,307960.30343349,0
+WT.US,D,20120831,000000,5.1128,5.12933,5.02344,5.08017,225355.51233717,0
+WT.US,D,20120904,000000,5.0723,5.16993,5.03159,5.1128,382836.05669762,0
+WT.US,D,20120905,000000,5.09658,5.45495,5.08862,5.4466,540990.94664073,0
+WT.US,D,20120906,000000,5.45495,5.53666,5.38161,5.4466,373513.20358934,0
+WT.US,D,20120907,000000,5.50381,5.54461,5.42242,5.54461,271458.17029472,0
+WT.US,D,20120910,000000,5.56084,5.63427,5.50381,5.54461,300046.15112763,0
+WT.US,D,20120911,000000,5.52013,5.52811,5.38161,5.42242,199571.7106467,0
+WT.US,D,20120912,000000,5.36558,5.46724,5.29243,5.33293,230486.84486295,0
+WT.US,D,20120913,000000,5.31643,5.41444,5.2593,5.36558,341418.21888154,0
+WT.US,D,20120914,000000,5.4466,5.52811,5.39822,5.4466,406223.54135524,0
+WT.US,D,20120917,000000,5.50381,5.61777,5.43852,5.56084,291461.72168906,0
+WT.US,D,20120918,000000,5.53666,5.63427,5.45495,5.61777,245602.15361727,0
+WT.US,D,20120919,000000,5.58522,5.64215,5.55259,5.61777,863449.17154546,0
+WT.US,D,20120920,000000,5.57706,5.63427,5.54845,5.634,485133.16276549,0
+WT.US,D,20120921,000000,5.69121,5.74006,5.55259,5.69928,407846.85289362,0
+WT.US,D,20120924,000000,5.58522,5.65847,5.54461,5.63427,222766.96104321,0
+WT.US,D,20120925,000000,5.65847,5.69121,5.49585,5.52013,397849.65420267,0
+WT.US,D,20120926,000000,5.4466,5.54461,5.42242,5.4876,789026.03334059,0
+WT.US,D,20120927,000000,5.47933,5.49585,5.42242,5.46312,313200.46699598,0
+WT.US,D,20120928,000000,5.45495,5.49585,5.35703,5.45495,183570.49691122,0
+WT.US,D,20121001,000000,5.47127,5.52811,5.34091,5.34091,269146.27359877,0
+WT.US,D,20121002,000000,5.40609,5.47933,5.25172,5.29243,267347.00159915,0
+WT.US,D,20121003,000000,5.3002,5.3002,5.09658,5.16993,346016.58446112,0
+WT.US,D,20121004,000000,5.28407,5.28407,5.14583,5.16993,297256.21156009,0
+WT.US,D,20121005,000000,5.39822,5.66683,5.38161,5.6097,1374270.527427,0
+WT.US,D,20121008,000000,5.60144,5.60144,5.45495,5.4876,310861.10826272,0
+WT.US,D,20121009,000000,5.51168,5.53666,5.38161,5.41444,229253.08740928,0
+WT.US,D,20121010,000000,5.41444,5.64215,5.38161,5.62602,281272.28873698,0
+WT.US,D,20121011,000000,5.64215,5.8375,5.61777,5.78864,729259.48615582,0
+WT.US,D,20121012,000000,5.81322,5.93534,5.77242,5.78854,571078.1512879,0
+WT.US,D,20121015,000000,5.7969,5.88656,5.7969,5.87025,673384.41136821,0
+WT.US,D,20121016,000000,5.91891,5.97632,5.81322,5.89453,323848.61768227,0
+WT.US,D,20121017,000000,5.91891,5.95155,5.87025,5.91891,316643.39278385,0
+WT.US,D,20121018,000000,5.93534,5.95155,5.86198,5.91891,633717.02415211,0
+WT.US,D,20121019,000000,5.90279,5.91891,5.70733,5.74006,531490.09884623,0
+WT.US,D,20121022,000000,5.69928,5.69928,5.34936,5.41444,440789.09230785,0
+WT.US,D,20121023,000000,5.25172,5.29243,5.12933,5.25172,349724.97660958,0
+WT.US,D,20121024,000000,5.2593,5.26775,5.1128,5.13738,243012.58521081,0
+WT.US,D,20121025,000000,5.16196,5.50371,5.01529,5.12933,309123.88012515,0
+WT.US,D,20121026,000000,5.22734,5.34091,5.03976,5.22734,410771.05131019,0
+WT.US,D,20121031,000000,5.21889,5.29243,5.12933,5.23442,329103.02081968,0
+WT.US,D,20121101,000000,5.23492,5.26775,5.15381,5.21889,318407.06584622,0
+WT.US,D,20121102,000000,5.21889,5.2593,4.99089,5.01529,470625.07016933,0
+WT.US,D,20121105,000000,5.03159,5.10505,4.96641,5.03976,210576.86781794,0
+WT.US,D,20121106,000000,5.15381,5.15381,4.98273,5.03159,195083.19321633,0
+WT.US,D,20121107,000000,4.96641,4.99886,4.64894,4.65701,596248.63414526,0
+WT.US,D,20121108,000000,4.9093,5.25172,4.8852,5.05774,1636082.4028409,0
+WT.US,D,20121109,000000,5.02344,5.08017,4.87704,4.89307,413429.78336616,0
+WT.US,D,20121112,000000,4.74668,5.10505,4.74668,5.03159,644498.41657495,0
+WT.US,D,20121113,000000,5.15381,5.15381,4.83634,4.96641,1300622.4289418,0
+WT.US,D,20121114,000000,5.0723,5.21889,4.97468,5.08017,1312107.6632095,0
+WT.US,D,20121115,000000,5.04782,5.04782,4.68139,4.90152,18339820.822608,0
+WT.US,D,20121116,000000,4.8852,4.90152,4.7629,4.82011,2278752.0511539,0
+WT.US,D,20121119,000000,4.85227,4.96641,4.81176,4.96641,1311418.0609394,0
+WT.US,D,20121120,000000,4.94223,5.00308,4.8852,4.96641,1239313.939218,0
+WT.US,D,20121121,000000,4.97468,4.99886,4.9256,4.95845,696929.54846221,0
+WT.US,D,20121123,000000,4.95845,4.99886,4.94223,4.99886,289540.39619032,0
+WT.US,D,20121126,000000,4.99089,4.99886,4.90152,4.98273,571205.29034949,0
+WT.US,D,20121127,000000,4.96641,4.98687,4.90299,4.96641,867686.46219013,0
+WT.US,D,20121128,000000,4.97468,5.01529,4.91775,5.01529,623139.05422781,0
+WT.US,D,20121129,000000,4.98273,5.04782,4.95845,4.99089,514373.11270623,0
+WT.US,D,20121130,000000,5.02344,5.02344,4.94223,4.97468,629094.24787269,0
+WT.US,D,20121203,000000,4.99886,4.99886,4.95008,4.95845,579931.09842454,0
+WT.US,D,20121204,000000,4.96641,4.99886,4.9256,4.95432,671414.26446981,0
+WT.US,D,20121205,000000,4.96641,4.99089,4.95008,4.96641,406582.58206517,0
+WT.US,D,20121206,000000,4.94223,4.97468,4.8852,4.95008,373932.25393634,0
+WT.US,D,20121207,000000,4.95845,5.03976,4.89307,4.99886,627818.78880682,0
+WT.US,D,20121210,000000,5.00721,5.01529,4.95008,5.00721,354523.71335024,0
+WT.US,D,20121211,000000,5.03159,5.09266,4.95008,5.03976,845541.88899862,0
+WT.US,D,20121212,000000,5.06434,5.06434,4.94223,4.97468,899982.83517149,0
+WT.US,D,20121213,000000,4.99089,4.99886,4.83634,4.85227,576870.60693395,0
+WT.US,D,20121214,000000,4.84439,4.99886,4.7629,4.80351,638678.4988916,0
+WT.US,D,20121217,000000,4.84439,4.86849,4.69782,4.85227,664181.57753409,0
+WT.US,D,20121218,000000,4.84439,5.01529,4.81176,5.01489,1371071.7086375,0
+WT.US,D,20121219,000000,5.00721,5.16993,4.93809,5.15381,850338.59151428,0
+WT.US,D,20121220,000000,5.13738,5.14575,5.01529,5.12933,784655.50095937,0
+WT.US,D,20121221,000000,5.09658,5.09658,4.98273,5.05597,1333612.4726431,0
+WT.US,D,20121224,000000,5.04782,5.04782,4.82809,4.9093,891554.02394432,0
+WT.US,D,20121226,000000,4.91775,4.98273,4.8852,4.95845,424116.58432717,0
+WT.US,D,20121227,000000,4.98273,4.99886,4.81176,4.89307,733474.40032566,0
+WT.US,D,20121228,000000,4.87704,4.95008,4.82809,4.86849,627568.57913361,0
+WT.US,D,20121231,000000,4.9256,4.98273,4.85227,4.98273,761206.98955219,0
+WT.US,D,20130102,000000,5.12933,5.3002,5.04782,5.26775,2042042.5120605,0
+WT.US,D,20130103,000000,5.3002,5.49585,5.23492,5.42242,1968478.833912,0
+WT.US,D,20130104,000000,5.47933,5.88656,5.42242,5.82935,3380802.5910292,0
+WT.US,D,20130107,000000,5.82935,6.07396,5.78864,5.94339,1910935.6946362,0
+WT.US,D,20130108,000000,5.92707,6.12262,5.8375,6.07396,2647548.9041146,0
+WT.US,D,20130109,000000,6.05743,6.17965,6.00867,6.08221,1388214.1225898,0
+WT.US,D,20130110,000000,6.08221,6.212,6.0247,6.18772,1404149.2240133,0
+WT.US,D,20130111,000000,6.12262,6.34247,6.10641,6.34247,1195815.0892418,0
+WT.US,D,20130114,000000,6.31799,6.42761,6.25281,6.32604,1306745.4461479,0
+WT.US,D,20130115,000000,6.31012,6.45641,6.25281,6.36705,1139144.6324849,0
+WT.US,D,20130116,000000,6.3344,6.43193,6.212,6.39939,815007.15485465,0
+WT.US,D,20130117,000000,6.39939,6.44028,6.36705,6.3748,1050634.4862558,0
+WT.US,D,20130118,000000,6.39939,6.47264,6.36705,6.47264,877691.79778103,0
+WT.US,D,20130122,000000,6.45641,6.79846,6.42416,6.76593,1754568.8884554,0
+WT.US,D,20130123,000000,6.7494,6.96108,6.71705,6.96108,2977252.0213048,0
+WT.US,D,20130124,000000,6.96108,7.17276,6.96108,7.05872,2801845.8863727,0
+WT.US,D,20130125,000000,7.11553,7.14848,7.01004,7.09145,1425069.1937635,0
+WT.US,D,20130128,000000,7.07512,7.14021,6.78195,7.06707,2349849.2315076,0
+WT.US,D,20130129,000000,7.01004,7.06707,6.88782,6.92863,1923059.6755495,0
+WT.US,D,20130130,000000,6.89629,6.9368,6.69267,6.87997,1598398.3849856,0
+WT.US,D,20130131,000000,6.90405,7.06707,6.78195,7.04279,1366532.3355825,0
+WT.US,D,20130201,000000,7.12428,7.44942,7.07512,7.39269,2502976.5343992,0
+WT.US,D,20130204,000000,7.31935,7.55561,7.27047,7.37646,2551991.1854234,0
+WT.US,D,20130205,000000,7.4333,7.5149,7.33596,7.50635,1455971.1055175,0
+WT.US,D,20130206,000000,7.49868,7.49868,7.29654,7.36811,1828078.6596418,0
+WT.US,D,20130207,000000,7.40921,7.45787,7.26202,7.35198,2042056.7516353,0
+WT.US,D,20130208,000000,7.40921,7.92981,7.37599,7.63692,1998997.2942561,0
+WT.US,D,20130211,000000,7.65295,7.81555,7.57164,7.61262,1506713.8306668,0
+WT.US,D,20130212,000000,7.64507,7.71831,7.45787,7.49043,1149278.1242499,0
+WT.US,D,20130213,000000,7.49868,7.62875,7.38444,7.49868,1315030.8445136,0
+WT.US,D,20130214,000000,7.44155,7.44155,7.08339,7.27047,2512905.586553,0
+WT.US,D,20130215,000000,7.34403,7.47016,7.27047,7.37646,1844064.6166899,0
+WT.US,D,20130219,000000,7.41697,7.4333,7.30313,7.33596,1013270.8588358,0
+WT.US,D,20130220,000000,7.36006,7.36006,6.96933,6.99361,931890.67118063,0
+WT.US,D,20130221,000000,6.92863,7.09145,6.75775,6.98516,1553926.1583538,0
+WT.US,D,20130222,000000,7.05872,7.31158,7.0303,7.22192,1329565.3820346,0
+WT.US,D,20130225,000000,7.25427,7.31158,7.01801,7.02646,1601760.9588865,0
+WT.US,D,20130226,000000,7.03432,7.27895,6.9777,7.22969,1402001.0824286,0
+WT.US,D,20130227,000000,7.20569,7.4333,7.0998,7.36811,1655634.3562884,0
+WT.US,D,20130228,000000,7.40086,7.42514,7.27895,7.40921,1117070.2400553,0
+WT.US,D,20130301,000000,7.35198,7.40086,7.17276,7.36006,1300838.0567901,0
+WT.US,D,20130304,000000,7.36811,7.41697,7.26202,7.40086,1462068.6949112,0
+WT.US,D,20130305,000000,7.41697,7.49043,7.36811,7.44942,4284215.1295261,0
+WT.US,D,20130306,000000,7.4741,7.62069,7.44155,7.57164,2405105.9018996,0
+WT.US,D,20130307,000000,7.53958,7.76739,7.53103,7.75076,1772860.6395245,0
+WT.US,D,20130308,000000,7.76739,7.88928,7.71026,7.81555,1758913.9930243,0
+WT.US,D,20130311,000000,7.79137,8.09979,7.75902,7.92981,1450255.9504209,0
+WT.US,D,20130312,000000,7.92144,8.0116,7.74299,7.76739,1180126.1290416,0
+WT.US,D,20130313,000000,7.81555,8.12546,7.75902,8.12546,1340622.4119429,0
+WT.US,D,20130314,000000,8.14256,8.41786,8.06008,8.29594,2609276.9952384,0
+WT.US,D,20130315,000000,8.28796,8.42541,8.15022,8.37842,1774842.9917727,0
+WT.US,D,20130318,000000,8.23223,8.54065,8.16625,8.50929,1185760.9322512,0
+WT.US,D,20130319,000000,8.52432,8.54065,8.37057,8.48401,1678161.3637772,0
+WT.US,D,20130320,000000,8.52432,8.82626,8.48401,8.80876,1905622.2989744,0
+WT.US,D,20130321,000000,8.45914,8.65421,8.18267,8.54065,1617074.6045769,0
+WT.US,D,20130322,000000,8.5317,8.54862,7.94632,8.34519,2761054.5898521,0
+WT.US,D,20130325,000000,8.32091,8.65421,8.29594,8.48401,1203980.4683334,0
+WT.US,D,20130326,000000,8.55707,8.6138,8.43062,8.54065,1212951.4005191,0
+WT.US,D,20130327,000000,8.45914,8.57388,8.33742,8.46701,562271.99132593,0
+WT.US,D,20130328,000000,8.54862,8.60573,8.45019,8.46701,795895.61111643,0
+WT.US,D,20130401,000000,8.49237,8.59835,8.1979,8.32917,1340977.3842029,0
+WT.US,D,20130402,000000,8.34519,8.48401,8.20647,8.39425,1836662.0719679,0
+WT.US,D,20130403,000000,8.43426,8.48401,8.00402,8.15869,1956098.5406506,0
+WT.US,D,20130404,000000,8.14256,8.49237,8.13401,8.39425,1614537.92602,0
+WT.US,D,20130405,000000,8.25621,8.55707,8.1749,8.52432,1549629.8751846,0
+WT.US,D,20130408,000000,8.55707,8.74338,8.37057,8.73443,1134089.583396,0
+WT.US,D,20130409,000000,8.76728,8.89705,8.68951,8.80876,1489910.1151746,0
+WT.US,D,20130410,000000,8.86706,9.27517,8.81831,9.06281,2082286.6020599,0
+WT.US,D,20130411,000000,9.08465,9.17489,8.88192,8.91318,1609409.6448317,0
+WT.US,D,20130412,000000,8.88192,9.04649,8.7949,8.84386,809285.89708309,0
+WT.US,D,20130415,000000,8.84386,8.84386,8.55707,8.68951,1737886.2093498,0
+WT.US,D,20130416,000000,8.72735,8.89705,8.59,8.83541,1758165.3982296,0
+WT.US,D,20130417,000000,8.67131,8.72735,8.40143,8.70985,1683639.531663,0
+WT.US,D,20130418,000000,8.76728,8.77651,8.22358,8.33742,1806718.2801822,0
+WT.US,D,20130419,000000,8.33742,8.5317,8.3036,8.43426,1268640.3437206,0
+WT.US,D,20130422,000000,8.54862,8.6138,8.35287,8.51647,1168713.1097607,0
+WT.US,D,20130423,000000,8.59,8.85211,8.57388,8.81831,959053.67741124,0
+WT.US,D,20130424,000000,8.81831,8.82626,8.59835,8.68026,956320.69614329,0
+WT.US,D,20130425,000000,8.73443,8.89705,8.66296,8.86706,1422506.0702819,0
+WT.US,D,20130426,000000,8.95516,9.54368,8.89027,9.02281,3141512.6375418,0
+WT.US,D,20130429,000000,9.07904,9.18167,8.85211,9.07039,2435056.8134728,0
+WT.US,D,20130430,000000,9.14226,9.54368,9.07904,9.4434,1931304.3894155,0
+WT.US,D,20130501,000000,9.37654,9.4434,9.13458,9.28108,1904408.8837705,0
+WT.US,D,20130502,000000,9.35491,9.36867,9.14226,9.24274,1886744.6911094,0
+WT.US,D,20130503,000000,9.37654,9.65577,9.32315,9.4847,1355268.8318382,0
+WT.US,D,20130506,000000,9.59186,10.23,9.57514,10.1512,3250817.6486845,0
+WT.US,D,20130507,000000,10.2113,10.3056,10.1021,10.1679,2472170.2312197,0
+WT.US,D,20130508,000000,10.2013,10.23,9.6479,9.75212,2391138.9131495,0
+WT.US,D,20130509,000000,9.78751,9.81111,9.4021,9.41882,3813693.8048312,0
+WT.US,D,20130510,000000,9.51222,9.81111,9.4434,9.80521,3013742.9662062,0
+WT.US,D,20130513,000000,9.87501,10.1819,9.81307,10.0942,1213518.94929,0
+WT.US,D,20130514,000000,10.3489,10.5102,10.0804,10.2517,2031738.1453967,0
+WT.US,D,20130515,000000,10.1936,10.7462,10.1936,10.7462,2908459.6178597,0
+WT.US,D,20130516,000000,10.7727,10.812,10.4787,10.6577,2223783.2235973,0
+WT.US,D,20130517,000000,10.755,11.1807,10.6989,10.9182,2123598.6601768,0
+WT.US,D,20130520,000000,10.9663,11.2201,10.9025,11.0154,2050347.2355635,0
+WT.US,D,20130521,000000,11.1443,11.2752,10.8277,11.2328,1842291.7896151,0
+WT.US,D,20130522,000000,11.2752,11.505,10.6911,10.8277,2384877.5686444,0
+WT.US,D,20130523,000000,10.3215,10.7136,8.99723,10.5515,5887470.2266645,0
+WT.US,D,20130524,000000,10.5171,10.64,10.3056,10.6094,1714948.2884139,0
+WT.US,D,20130528,000000,10.8699,11.3016,10.755,10.8041,1695939.4730374,0
+WT.US,D,20130529,000000,10.8041,10.8041,10.2447,10.4286,2525904.2842101,0
+WT.US,D,20130530,000000,10.3489,10.5338,10.221,10.3736,1985475.8007778,0
+WT.US,D,20130531,000000,10.3056,10.4217,9.99693,10.1268,2094126.8085877,0
+WT.US,D,20130603,000000,10.1936,10.2968,9.62235,10.056,2648870.1332426,0
+WT.US,D,20130604,000000,10.1268,10.221,9.89865,9.93207,2473461.9640854,0
+WT.US,D,20130605,000000,9.86125,9.93207,9.52501,9.58498,2189225.8095447,0
+WT.US,D,20130606,000000,9.61447,9.93207,9.51222,9.68035,3928239.9966488,0
+WT.US,D,20130607,000000,9.70394,10.221,9.55155,9.98122,3612794.7623813,0
+WT.US,D,20130610,000000,10.3559,10.3803,9.82685,10.0393,2801940.4778346,0
+WT.US,D,20130611,000000,9.88288,10.0244,9.71378,9.75998,1131871.2610494,0
+WT.US,D,20130612,000000,9.77767,9.88288,9.52501,9.58498,1575549.9699491,0
+WT.US,D,20130613,000000,9.52501,9.98122,9.37654,9.98122,1708041.0774759,0
+WT.US,D,20130614,000000,10.0156,10.056,9.62235,9.77767,2848982.9477354,0
+WT.US,D,20130617,000000,9.70394,10.23,9.70394,10.1335,2351173.5119731,0
+WT.US,D,20130618,000000,10.0942,10.0942,9.74524,10.0156,1740125.8910587,0
+WT.US,D,20130619,000000,9.98122,10.047,9.6066,9.74524,2256807.8491235,0
+WT.US,D,20130620,000000,9.56728,9.65577,8.50929,8.57388,5607525.2697305,0
+WT.US,D,20130621,000000,8.75803,8.92242,8.29594,8.89027,3770393.291791,0
+WT.US,D,20130624,000000,8.68026,8.80061,8.28796,8.74338,3326104.3153957,0
+WT.US,D,20130625,000000,8.85211,9.18167,8.67131,9.13458,2390034.3289824,0
+WT.US,D,20130626,000000,9.18167,9.25866,8.58195,8.92242,2445039.7725889,0
+WT.US,D,20130627,000000,8.98976,9.65577,8.95516,9.6479,2759361.0975518,0
+WT.US,D,20130628,000000,9.55941,9.6892,9.33978,9.41882,9816280.8234217,0
+WT.US,D,20130701,000000,9.46798,9.79537,9.4434,9.59186,2486462.6959674,0
+WT.US,D,20130702,000000,9.61447,9.6479,9.332,9.45322,2085490.5064121,0
+WT.US,D,20130703,000000,9.42767,9.46798,9.07904,9.14226,855920.50487433,0
+WT.US,D,20130705,000000,9.27517,9.46012,9.10086,9.4434,874769.63358943,0
+WT.US,D,20130708,000000,9.51222,9.80521,9.46012,9.55941,1310553.5153206,0
+WT.US,D,20130709,000000,9.58498,10.0156,9.51222,9.94087,1682017.2372371,0
+WT.US,D,20130710,000000,9.95855,10.0717,9.81111,9.9498,965149.23258011,0
+WT.US,D,20130711,000000,10.1759,10.3646,9.97525,10.1592,1821840.708724,0
+WT.US,D,20130712,000000,10.1435,10.3489,10.0647,10.2377,1376311.8721999,0
+WT.US,D,20130715,000000,10.2447,10.3056,10.1021,10.2447,905389.8051828,0
+WT.US,D,20130716,000000,10.2684,10.2831,9.91733,10.0244,1099902.3982906,0
+WT.US,D,20130717,000000,10.0717,10.1846,9.9675,10.1335,2705132.7278899,0
+WT.US,D,20130718,000000,10.2013,10.3392,10.0717,10.2968,1598677.0738086,0
+WT.US,D,20130719,000000,10.23,10.4099,10.0942,10.3302,1326318.7589578,0
+WT.US,D,20130722,000000,10.3489,10.7973,10.221,10.7068,2318875.1047668,0
+WT.US,D,20130723,000000,10.7903,10.8955,10.5917,10.8041,1296833.6849063,0
+WT.US,D,20130724,000000,10.9093,10.9093,10.4905,10.6016,996111.15397101,0
+WT.US,D,20130725,000000,10.5338,10.99,10.4286,10.9427,1571905.6558877,0
+WT.US,D,20130726,000000,10.99,11.2111,10.6989,11.1443,2049183.6588719,0
+WT.US,D,20130729,000000,11.1867,11.2592,10.9576,11.1216,1515106.0258442,0
+WT.US,D,20130730,000000,11.1717,11.1867,10.8955,10.982,1363784.0976272,0
+WT.US,D,20130731,000000,10.9576,10.982,10.3392,10.5416,1993707.2921814,0
+WT.US,D,20130801,000000,10.6822,10.8868,10.5122,10.7363,2179792.0911746,0
+WT.US,D,20130802,000000,10.6183,10.755,10.5122,10.7215,1473722.7698528,0
+WT.US,D,20130805,000000,10.7293,10.7363,10.4471,10.463,1473333.2157681,0
+WT.US,D,20130806,000000,10.3803,10.576,10.221,10.2594,1412006.4180196,0
+WT.US,D,20130807,000000,10.221,10.2447,9.68035,9.70394,2161112.8202458,0
+WT.US,D,20130808,000000,9.81111,9.99693,9.72163,9.88288,1748880.1782835,0
+WT.US,D,20130809,000000,9.8524,10.1749,9.82782,10.0313,1191685.6125213,0
+WT.US,D,20130812,000000,10.0156,10.0393,9.81897,9.91733,915034.06583878,0
+WT.US,D,20130813,000000,9.95855,10.463,9.90844,10.3893,2018123.0775691,0
+WT.US,D,20130814,000000,10.3803,10.405,10.1679,10.23,993951.82414897,0
+WT.US,D,20130815,000000,10.1592,10.1592,9.90844,9.95855,922630.8790469,0
+WT.US,D,20130816,000000,9.91733,10.1268,9.82782,9.95855,903485.77059642,0
+WT.US,D,20130819,000000,9.9675,9.98122,9.59186,9.59186,1121849.6516587,0
+WT.US,D,20130820,000000,9.61447,9.66363,9.46798,9.59186,1235160.0517976,0
+WT.US,D,20130821,000000,9.55941,9.70885,9.4021,9.53386,985000.21710053,0
+WT.US,D,20130822,000000,9.59972,9.86125,9.55941,9.86125,491756.59931809,0
+WT.US,D,20130823,000000,9.93207,9.98997,9.78751,9.91733,584010.73663284,0
+WT.US,D,20130826,000000,9.93207,9.97525,9.67248,9.72163,994360.70337104,0
+WT.US,D,20130827,000000,9.67248,9.72163,8.98033,8.98976,3195294.4948194,0
+WT.US,D,20130828,000000,8.99723,9.11621,8.76382,9.00481,1895836.6596818,0
+WT.US,D,20130829,000000,8.99723,9.36278,8.99723,9.33978,1088102.8762626,0
+WT.US,D,20130830,000000,9.36278,9.42767,9.08465,9.11825,1144001.3446376,0
+WT.US,D,20130903,000000,9.29877,9.41882,9.04649,9.0923,1682604.1111454,0
+WT.US,D,20130904,000000,9.12583,9.13458,8.98033,9.05426,1431112.8761953,0
+WT.US,D,20130905,000000,9.06281,9.15749,8.81831,9.05426,2182975.6532769,0
+WT.US,D,20130906,000000,9.12583,9.32315,8.86706,9.23389,1172668.6602449,0
+WT.US,D,20130909,000000,9.24274,9.51713,9.24274,9.46798,1855500.0124455,0
+WT.US,D,20130910,000000,9.54368,9.92416,9.54368,9.86715,1846310.4010738,0
+WT.US,D,20130911,000000,9.87501,9.92219,9.70002,9.73048,1254095.6350747,0
+WT.US,D,20130912,000000,9.6892,9.82782,9.39325,9.49355,1245928.2217581,0
+WT.US,D,20130913,000000,9.55155,9.8357,9.54368,9.80521,1042753.8986623,0
+WT.US,D,20130916,000000,10.1091,10.1325,9.59972,9.6066,1680799.7535833,0
+WT.US,D,20130917,000000,9.67248,9.72163,9.39325,9.67248,2433890.1854436,0
+WT.US,D,20130918,000000,9.69706,9.82782,9.13458,9.56728,2938110.4812475,0
+WT.US,D,20130919,000000,9.6312,9.82782,9.32315,9.41095,2344754.5150316,0
+WT.US,D,20130920,000000,9.4434,9.55155,8.95516,9.0923,3790231.0538491,0
+WT.US,D,20130923,000000,9.10951,9.24274,8.97285,9.07039,1772186.2939418,0
+WT.US,D,20130924,000000,9.07039,9.24274,8.98976,9.07904,1516874.784469,0
+WT.US,D,20130925,000000,9.10086,9.28875,9.03971,9.16614,992540.07200908,0
+WT.US,D,20130926,000000,9.20774,9.34902,9.18167,9.24274,982101.44649628,0
+WT.US,D,20130927,000000,9.15091,9.33978,9.10951,9.27517,2135416.4902297,0
+WT.US,D,20130930,000000,9.10951,9.46798,9.06281,9.4434,1803055.6580959,0
+WT.US,D,20131001,000000,9.4847,10.2968,9.46012,10.1178,3763449.4648031,0
+WT.US,D,20131002,000000,9.93207,10.1091,9.8524,9.88975,1640803.8390321,0
+WT.US,D,20131003,000000,9.81897,9.89865,9.4847,9.81111,1296894.7116558,0
+WT.US,D,20131004,000000,9.86715,9.90844,9.59972,9.70394,1340987.5553278,0
+WT.US,D,20131007,000000,9.54368,9.56728,9.15749,9.15749,1185004.2005566,0
+WT.US,D,20131008,000000,9.18167,9.30655,8.82626,8.86058,1399267.0840482,0
+WT.US,D,20131009,000000,8.87267,9.16614,8.64584,9.06281,1709956.3002996,0
+WT.US,D,20131010,000000,9.29877,9.68035,9.18167,9.54368,1881906.2869815,0
+WT.US,D,20131011,000000,9.56728,9.76785,9.43652,9.76785,1054441.5383161,0
+WT.US,D,20131014,000000,9.6892,9.9675,9.55155,9.9675,1157247.2006303,0
+WT.US,D,20131015,000000,9.97525,10.0874,9.8524,10.047,1398227.5950806,0
+WT.US,D,20131016,000000,10.1178,10.2447,10.047,10.1021,1610588.4782108,0
+WT.US,D,20131017,000000,10.0804,10.3489,9.98997,10.3392,1302175.5597182,0
+WT.US,D,20131018,000000,10.4954,10.9025,10.405,10.6911,2574267.9832389,0
+WT.US,D,20131021,000000,10.7629,11.0962,10.6665,10.9743,1869697.8857315,0
+WT.US,D,20131022,000000,10.6488,10.8277,10.4708,10.6754,2056315.6516709,0
+WT.US,D,20131023,000000,10.5849,10.8868,10.576,10.7727,1495663.9205458,0
+WT.US,D,20131024,000000,10.7293,10.9093,10.6754,10.7816,1776280.171725,0
+WT.US,D,20131025,000000,11.4068,12.4166,11.3105,11.4068,5742507.2857519,0
+WT.US,D,20131028,000000,11.505,11.8031,11.342,11.5297,3361870.0590897,0
+WT.US,D,20131029,000000,11.6182,11.7932,11.5297,11.7273,2147449.948131,0
+WT.US,D,20131030,000000,11.7518,11.8031,11.3734,11.3821,1843464.5203192,0
+WT.US,D,20131031,000000,11.398,11.4756,11.2258,11.3193,1729393.3200356,0
+WT.US,D,20131101,000000,11.3497,11.4225,10.9496,11.335,1668435.7341218,0
+WT.US,D,20131104,000000,11.398,11.4796,11.2505,11.2928,1696564.9972205,0
+WT.US,D,20131105,000000,11.398,11.4147,11.162,11.3734,1846289.0417115,0
+WT.US,D,20131106,000000,11.4796,11.5533,11.335,11.3587,1015137.2602598,0
+WT.US,D,20131107,000000,11.4225,11.5386,11.0735,11.1807,2309456.6430841,0
+WT.US,D,20131108,000000,11.1717,11.6575,11.1717,11.4392,1851568.8726611,0
+WT.US,D,20131111,000000,11.398,11.5386,11.2328,11.3821,1578407.0389411,0
+WT.US,D,20131112,000000,11.3821,11.398,11.0735,11.1139,1265085.5355586,0
+WT.US,D,20131113,000000,10.9987,11.1867,10.8699,11.1521,1509995.0355683,0
+WT.US,D,20131114,000000,11.1521,11.2034,10.9496,11.0735,1210675.1027603,0
+WT.US,D,20131115,000000,11.0578,11.1521,10.9496,11.0666,1364820.5352572,0
+WT.US,D,20131118,000000,11.1443,11.1867,10.7462,10.7903,1912673.9398863,0
+WT.US,D,20131119,000000,10.7816,10.8868,10.6251,10.7462,1020790.3714944,0
+WT.US,D,20131120,000000,10.7462,10.8277,10.6183,10.64,1234625.0506264,0
+WT.US,D,20131121,000000,10.6665,11.0154,10.6488,10.8277,3411676.0236333,0
+WT.US,D,20131122,000000,10.9182,11.8787,10.8444,11.6752,5097434.2006186,0
+WT.US,D,20131125,000000,11.8031,12.211,11.6663,11.7174,3497409.4527571,0
+WT.US,D,20131126,000000,11.7932,12.3261,11.7174,12.2613,4587736.7540414,0
+WT.US,D,20131127,000000,12.3034,12.3772,12.1245,12.2513,1500292.7995001,0
+WT.US,D,20131129,000000,12.3498,12.6544,12.2967,12.4726,917344.94542223,0
+WT.US,D,20131202,000000,12.447,12.5375,12.1157,12.2032,3188750.3930411,0
+WT.US,D,20131203,000000,12.1561,12.211,11.9849,12.1077,1203848.2437093,0
+WT.US,D,20131204,000000,12.0183,12.4019,11.8944,12.1785,1427950.6734554,0
+WT.US,D,20131205,000000,12.1491,12.447,12.0656,12.4019,2196091.3188705,0
+WT.US,D,20131206,000000,12.5778,12.621,12.3498,12.3842,1527220.852745,0
+WT.US,D,20131209,000000,12.4086,12.5295,12.3348,12.454,1980050.5227417,0
+WT.US,D,20131210,000000,12.5601,12.7125,12.3498,12.6112,1749393.8200924,0
+WT.US,D,20131211,000000,12.6279,12.6711,12.0105,12.1077,2031998.5261948,0
+WT.US,D,20131212,000000,12.0566,12.454,11.9278,12.1952,2186509.1020765,0
+WT.US,D,20131213,000000,12.2269,12.4637,12.1491,12.3191,2292044.6943213,0
+WT.US,D,20131216,000000,12.4166,12.6544,12.3879,12.5935,2100674.9788158,0
+WT.US,D,20131217,000000,12.8797,13.2708,12.5375,13.1155,6198062.8172292,0
+WT.US,D,20131218,000000,13.3456,14.0525,13.1804,14.0279,7654752.0041663,0
+WT.US,D,20131219,000000,14.143,14.1695,13.555,13.5639,4116812.6527993,0
+WT.US,D,20131220,000000,13.555,14.4301,13.5236,14.0388,5154765.7804958,0
+WT.US,D,20131223,000000,14.2285,14.3798,13.8785,14.1597,2780036.9603038,0
+WT.US,D,20131224,000000,14.2806,14.4449,14.2021,14.3454,1279805.1875532,0
+WT.US,D,20131226,000000,14.4516,14.6473,14.3454,14.6306,1360503.9098381,0
+WT.US,D,20131227,000000,14.6553,14.7221,14.3367,14.3721,1355609.5645232,0
+WT.US,D,20131230,000000,14.3287,14.5324,14.2138,14.3367,1460870.5363949,0
+WT.US,D,20131231,000000,14.2896,14.4753,14.143,14.4202,1276384.6382401,0
+WT.US,D,20140102,000000,14.3888,14.4202,13.7624,13.8382,2227400.0756215,0
+WT.US,D,20140103,000000,13.8382,14.3957,13.8382,14.3798,1400243.5120412,0
+WT.US,D,20140106,000000,14.5401,14.6238,14.0595,14.1508,1593030.065249,0
+WT.US,D,20140107,000000,14.3888,14.8362,14.2532,14.7467,2033418.4152348,0
+WT.US,D,20140108,000000,14.7555,14.7909,14.0623,14.1273,2286606.1938226,0
+WT.US,D,20140109,000000,14.2375,14.3367,14.0112,14.2138,1074744.1207832,0
+WT.US,D,20140110,000000,13.7773,13.8382,12.8717,13.7694,5549797.0159812,0
+WT.US,D,20140113,000000,13.7527,14.2766,13.6475,13.908,2870927.1497659,0
+WT.US,D,20140114,000000,13.964,14.2021,13.6051,13.6308,1821111.4390667,0
+WT.US,D,20140115,000000,13.6839,14.3454,13.4892,14.3287,2429947.8574219,0
+WT.US,D,20140116,000000,14.5588,14.6306,13.969,14.32,1781684.0903988,0
+WT.US,D,20140117,000000,14.3888,14.4516,13.6534,14.0279,3239850.1246755,0
+WT.US,D,20140121,000000,14.1106,14.4753,13.908,14.4349,1825655.8976841,0
+WT.US,D,20140122,000000,14.489,15.0643,14.4673,14.8901,2980077.5598097,0
+WT.US,D,20140123,000000,14.8754,14.8754,14.3367,14.4753,2052385.5289989,0
+WT.US,D,20140124,000000,14.083,14.1273,13.1637,13.386,8875407.0147054,0
+WT.US,D,20140127,000000,13.386,13.4017,12.1648,12.1865,8387273.3700863,0
+WT.US,D,20140128,000000,12.2967,12.7892,12.1952,12.4913,4917868.0755912,0
+WT.US,D,20140129,000000,12.2887,12.3124,11.744,11.8385,3499373.4969806,0
+WT.US,D,20140130,000000,12.0566,12.2269,11.7174,11.744,4953731.4620846,0
+WT.US,D,20140131,000000,11.505,11.9278,10.8828,11.4893,9748104.7901471,0
+WT.US,D,20140203,000000,11.4147,11.7174,10.7293,11.0735,7261459.0139312,0
+WT.US,D,20140204,000000,11.3901,12.1412,11.2201,11.8876,7349224.6338154,0
+WT.US,D,20140205,000000,11.8119,11.9278,11.4147,11.5995,5395891.6220327,0
+WT.US,D,20140206,000000,11.5995,11.9594,11.5209,11.8385,3215724.2163482,0
+WT.US,D,20140207,000000,11.9278,12.1952,11.8542,12.1785,4219818.6862746,0
+WT.US,D,20140210,000000,12.1157,12.3191,11.8542,12.2189,3613305.3528528,0
+WT.US,D,20140211,000000,12.3919,12.5601,12.0312,12.5375,2854273.9669225,0
+WT.US,D,20140212,000000,12.621,12.9111,12.3418,12.3919,2836157.1592022,0
+WT.US,D,20140213,000000,12.2346,12.6711,11.9033,12.4323,2660560.8242339,0
+WT.US,D,20140214,000000,12.3919,12.5856,11.8944,12.1952,2059942.6748199,0
+WT.US,D,20140218,000000,12.1865,12.7045,12.1334,12.5856,2680717.9596146,0
+WT.US,D,20140219,000000,12.5601,12.9926,11.9534,12.1561,4083352.7031262,0
+WT.US,D,20140220,000000,12.2967,12.44,12.0469,12.0833,2257759.8664167,0
+WT.US,D,20140221,000000,12.1785,12.2613,11.6359,11.9278,4545661.8615551,0
+WT.US,D,20140224,000000,12.0469,12.3034,11.8542,12.1865,2724897.2578485,0
+WT.US,D,20140225,000000,12.1245,12.1708,11.8208,11.864,2016895.4227904,0
+WT.US,D,20140226,000000,11.8944,12.0399,11.747,11.9357,2048227.5731287,0
+WT.US,D,20140227,000000,11.8385,12.5532,11.7735,12.4019,5281666.8377626,0
+WT.US,D,20140228,000000,12.44,12.9051,12.3498,12.6868,5816599.8623967,0
+WT.US,D,20140303,000000,12.4913,12.4913,11.9849,12.2446,6301906.9513984,0
+WT.US,D,20140304,000000,12.44,12.9042,12.3034,12.8638,4708258.4817539,0
+WT.US,D,20140305,000000,12.8964,13.0781,12.6377,12.9111,3580881.8408098,0
+WT.US,D,20140306,000000,12.9455,13.0939,12.9042,12.9799,2062230.160816,0
+WT.US,D,20140307,000000,13.1479,13.1973,12.6456,12.7469,2537352.9024281,0
+WT.US,D,20140310,000000,12.7331,12.8797,12.4086,12.5444,2718375.5325451,0
+WT.US,D,20140311,000000,12.5218,12.7399,12.0183,12.1561,3517324.5153647,0
+WT.US,D,20140312,000000,12.0242,12.1412,11.6752,11.9594,3773497.5191188,0
+WT.US,D,20140313,000000,12.2967,12.6456,11.6428,11.8119,4578968.2272417,0
+WT.US,D,20140314,000000,11.6752,11.7588,11.342,11.4392,5112586.1254227,0
+WT.US,D,20140317,000000,11.5454,11.8355,11.398,11.57,2311874.3194794,0
+WT.US,D,20140318,000000,11.5297,11.7077,11.4893,11.5601,4477624.1555794,0
+WT.US,D,20140319,000000,10.99,11.1807,10.7293,10.8699,11548967.553709,0
+WT.US,D,20140320,000000,10.6577,11.1049,10.6488,10.8955,4112988.3098266,0
+WT.US,D,20140321,000000,10.9663,11.0499,10.4954,10.5917,4479370.5377294,0
+WT.US,D,20140324,000000,10.576,10.5917,10.1021,10.5052,4239529.309271,0
+WT.US,D,20140325,000000,10.5052,10.5515,10.1335,10.4708,5088510.0556075,0
+WT.US,D,20140326,000000,10.576,10.8277,10.4137,10.4137,4278690.1744656,0
+WT.US,D,20140327,000000,10.4787,10.6183,10.047,10.2447,3099856.7954024,0
+WT.US,D,20140328,000000,10.3135,10.64,10.1759,10.5338,3000314.0299649,0
+WT.US,D,20140331,000000,10.6183,10.8198,10.576,10.6822,2245818.9657521,0
+WT.US,D,20140401,000000,10.6577,11.0154,10.5849,10.755,2628588.9101377,0
+WT.US,D,20140402,000000,10.7903,11.0077,10.6822,10.8788,2194634.813781,0
+WT.US,D,20140403,000000,10.926,11.1226,10.3519,10.4541,2803725.5102593,0
+WT.US,D,20140404,000000,10.4954,10.7363,9.78751,10.1021,3410944.719751,0
+WT.US,D,20140407,000000,10.0647,10.0647,9.69706,9.76785,3561965.5826701,0
+WT.US,D,20140408,000000,9.73736,9.88288,9.56728,9.57514,4391202.141298,0
+WT.US,D,20140409,000000,9.61447,10.0647,9.6066,10.056,3018510.1724596,0
+WT.US,D,20140410,000000,10.0313,10.0313,9.37654,9.55941,5838325.3852411,0
+WT.US,D,20140411,000000,9.4021,9.57514,9.15749,9.24274,2752521.0160383,0
+WT.US,D,20140414,000000,9.53386,9.64004,8.93098,9.07904,3090727.1936678,0
+WT.US,D,20140415,000000,9.14226,9.25178,8.68026,9.19909,4074084.7740926,0
+WT.US,D,20140416,000000,9.41095,9.6312,9.32315,9.56728,3071129.4701581,0
+WT.US,D,20140417,000000,9.6479,9.91733,9.51713,9.75998,3387566.3891058,0
+WT.US,D,20140421,000000,9.6892,9.8524,9.15091,9.39325,3523207.4940226,0
+WT.US,D,20140422,000000,9.32315,9.59972,9.23389,9.36278,3293138.6823941,0
+WT.US,D,20140423,000000,9.33978,9.51713,9.10951,9.46798,2781281.9059949,0
+WT.US,D,20140424,000000,9.55155,9.68035,9.11825,9.19909,1811195.6093751,0
+WT.US,D,20140425,000000,9.13458,9.28875,8.80876,8.93098,2170507.888341,0
+WT.US,D,20140428,000000,8.93098,8.97285,8.56562,8.93923,2384197.1203867,0
+WT.US,D,20140429,000000,8.95516,9.28108,8.93923,9.15091,2663495.1937753,0
+WT.US,D,20140430,000000,9.13458,9.29877,9.03971,9.19121,2106133.8215642,0
+WT.US,D,20140501,000000,9.19909,9.38834,9.03223,9.28108,3107091.5165631,0
+WT.US,D,20140502,000000,9.73048,9.76785,8.92242,9.12583,3085592.8098044,0
+WT.US,D,20140505,000000,8.91318,8.99723,8.62884,8.80061,3501822.7038631,0
+WT.US,D,20140506,000000,8.72735,8.74996,8.3036,8.54862,3719280.3376943,0
+WT.US,D,20140507,000000,8.3863,8.75803,8.31226,8.70534,3651137.869132,0
+WT.US,D,20140508,000000,8.718,8.94778,8.62884,8.68026,2377763.8838702,0
+WT.US,D,20140509,000000,8.68026,8.72735,8.40143,8.52432,2605469.9431781,0
+WT.US,D,20140512,000000,8.80061,8.81831,8.5317,8.73443,2642558.9502252,0
+WT.US,D,20140513,000000,8.76728,8.81831,8.40143,8.47596,4061419.6893332,0
+WT.US,D,20140514,000000,8.48401,8.54862,8.3863,8.45019,1963900.8105823,0
+WT.US,D,20140515,000000,8.3863,8.41786,7.6617,7.69363,9225804.3026727,0
+WT.US,D,20140516,000000,7.68608,7.81555,7.41697,7.78322,17550352.345333,0
+WT.US,D,20140519,000000,7.93786,8.27166,7.89736,8.15869,7246937.6988724,0
+WT.US,D,20140520,000000,8.18267,8.362,7.88083,7.97944,2939309.6568764,0
+WT.US,D,20140521,000000,8.06008,8.28796,8.06008,8.1979,3659904.3617067,0
+WT.US,D,20140522,000000,8.28796,8.62884,8.23223,8.40143,5068190.1822279,0
+WT.US,D,20140523,000000,8.42631,8.74338,8.33742,8.72735,3635289.2222704,0
+WT.US,D,20140527,000000,8.86058,9.08465,8.68951,8.74338,6298415.2042109,0
+WT.US,D,20140528,000000,8.77651,8.81831,8.37842,8.45914,5116961.7433663,0
+WT.US,D,20140529,000000,8.46701,8.77651,8.32917,8.39425,2411295.0314178,0
+WT.US,D,20140530,000000,8.41786,8.59835,8.34519,8.45914,2865381.8524555,0
+WT.US,D,20140602,000000,8.5317,9.02281,8.45019,8.87267,5456311.1554377,0
+WT.US,D,20140603,000000,8.96361,9.32315,8.85211,9.30655,6587026.9766953,0
+WT.US,D,20140604,000000,9.26731,9.71378,9.15091,9.332,8406583.2507607,0
+WT.US,D,20140605,000000,9.41882,9.88975,9.27517,9.6892,5674680.1220624,0
+WT.US,D,20140606,000000,9.76785,10.0393,9.71378,10.0393,4494791.9973441,0
+WT.US,D,20140609,000000,10.3056,10.3646,9.94087,9.97525,5669206.0226265,0
+WT.US,D,20140610,000000,9.95855,9.98997,9.19909,9.42767,7271536.5645089,0
+WT.US,D,20140611,000000,9.32315,9.39325,9.06281,9.21746,4519833.3069149,0
+WT.US,D,20140612,000000,9.17489,9.24274,8.87267,9.15091,3766618.7873305,0
+WT.US,D,20140613,000000,9.12583,9.38539,9.11825,9.23389,3990450.6651536,0
+WT.US,D,20140616,000000,9.25866,9.43161,8.95516,9.25866,3028882.6856604,0
+WT.US,D,20140617,000000,9.20774,9.47191,9.12583,9.33978,3660302.0526914,0
+WT.US,D,20140618,000000,9.36278,9.6312,9.25178,9.58498,3817554.7638535,0
+WT.US,D,20140619,000000,9.66363,9.69706,9.41095,9.57514,2863343.55902,0
+WT.US,D,20140620,000000,9.57514,9.98997,9.57514,9.91733,5042755.2501224,0
+WT.US,D,20140623,000000,9.89865,10.0273,9.84454,9.97525,2717047.1836296,0
+WT.US,D,20140624,000000,9.88975,9.98997,9.59972,9.6066,4493488.0591284,0
+WT.US,D,20140625,000000,9.50337,9.62235,9.17489,9.57514,5659099.9928988,0
+WT.US,D,20140626,000000,9.61447,9.67248,9.37261,9.51713,2857392.4338252,0
+WT.US,D,20140627,000000,9.42767,9.86125,9.42767,9.75998,3631046.8460633,0
+WT.US,D,20140630,000000,9.76785,10.1435,9.6892,10.0647,4230113.8989259,0
+WT.US,D,20140701,000000,10.0942,10.4541,10.0647,10.3302,3751065.1030919,0
+WT.US,D,20140702,000000,10.3736,10.5171,10.3392,10.3803,2801120.6851654,0
+WT.US,D,20140703,000000,10.4787,10.5416,10.3559,10.4463,1676380.3998025,0
+WT.US,D,20140707,000000,10.4463,10.5052,10.1759,10.3056,2469993.6104852,0
+WT.US,D,20140708,000000,10.2751,10.2751,9.81897,10.047,2927755.2589591,0
+WT.US,D,20140709,000000,10.0647,10.3646,10.056,10.1936,3158392.6364711,0
+WT.US,D,20140710,000000,9.93207,10.0412,9.71378,9.9498,3372621.9552503,0
+WT.US,D,20140711,000000,9.9498,10.0363,9.18167,9.4847,7165496.4844678,0
+WT.US,D,20140714,000000,9.6066,9.65577,9.14226,9.49355,4994248.1382321,0
+WT.US,D,20140715,000000,9.51222,9.61447,9.33978,9.4021,2642616.9256373,0
+WT.US,D,20140716,000000,9.4434,9.45322,9.20774,9.24274,2446322.3514422,0
+WT.US,D,20140717,000000,9.19909,9.28875,8.7949,8.81831,3828880.3114599,0
+WT.US,D,20140718,000000,8.80876,9.12583,8.77651,9.0923,2858391.238293,0
+WT.US,D,20140721,000000,9.03223,9.03223,8.40143,8.70985,5730237.8577523,0
+WT.US,D,20140722,000000,8.77651,9.15749,8.74338,8.98976,3219501.7721462,0
+WT.US,D,20140723,000000,8.98033,9.17107,8.93923,8.95516,2376391.7991176,0
+WT.US,D,20140724,000000,8.94778,8.97285,8.76728,8.86058,2031095.3303013,0
+WT.US,D,20140725,000000,8.77651,8.95516,8.68026,8.718,2633954.1785368,0
+WT.US,D,20140728,000000,8.72735,8.87267,8.60573,8.84386,2329372.7228041,0
+WT.US,D,20140729,000000,8.83541,9.02281,8.76728,8.86058,2635649.7050621,0
+WT.US,D,20140730,000000,8.93923,9.13458,8.82626,8.9056,3136361.9798787,0
+WT.US,D,20140731,000000,8.7949,8.87267,8.35287,8.35287,3573398.9442008,0
+WT.US,D,20140801,000000,8.84386,9.07904,8.50044,8.93098,4030266.5507937,0
+WT.US,D,20140804,000000,8.84386,9.05426,8.3863,8.42631,4894625.0209076,0
+WT.US,D,20140805,000000,8.37842,8.46701,8.06008,8.09144,3851652.4430595,0
+WT.US,D,20140806,000000,8.04453,8.37842,7.84043,8.28796,2784885.5355566,0
+WT.US,D,20140807,000000,8.39425,8.69669,8.2924,8.37842,2673840.2449388,0
+WT.US,D,20140808,000000,8.37842,8.47596,8.20647,8.37842,1729919.1671944,0
+WT.US,D,20140811,000000,8.41008,8.6138,8.3863,8.59835,2178827.8685315,0
+WT.US,D,20140812,000000,8.5317,8.63327,8.45019,8.5317,2224444.3467176,0
+WT.US,D,20140813,000000,8.57388,8.6138,8.46701,8.55707,1530697.3432451,0
+WT.US,D,20140814,000000,8.55707,8.6138,8.35287,8.3863,1125568.214932,0
+WT.US,D,20140815,000000,8.47596,8.47596,8.13833,8.37842,1877915.1375601,0
+WT.US,D,20140818,000000,8.62884,8.80061,8.55707,8.66296,2367831.7803788,0
+WT.US,D,20140819,000000,8.67131,8.89705,8.66757,8.68026,3358976.3740479,0
+WT.US,D,20140820,000000,8.66296,8.91318,8.55707,8.74996,3202501.7539428,0
+WT.US,D,20140821,000000,8.74338,9.04649,8.66296,8.95516,2806733.1119002,0
+WT.US,D,20140822,000000,8.93923,9.0923,8.86058,8.92242,1729900.8591694,0
+WT.US,D,20140825,000000,9.00481,9.39325,8.97285,9.06281,2613614.9800198,0
+WT.US,D,20140826,000000,9.07904,9.51713,9.05426,9.46798,3872500.1978228,0
+WT.US,D,20140827,000000,9.51713,9.53386,9.25178,9.28875,1959297.3594401,0
+WT.US,D,20140828,000000,9.16614,9.38048,9.05426,9.24274,1514894.4664457,0
+WT.US,D,20140829,000000,9.25178,9.68035,9.24274,9.6312,3247939.22033,0
+WT.US,D,20140902,000000,9.68035,9.88975,9.6066,9.6479,2966808.3102296,0
+WT.US,D,20140903,000000,9.68035,9.92713,9.46012,9.4847,2935102.8796065,0
+WT.US,D,20140904,000000,9.4847,9.9675,9.4847,9.80521,4384931.6427804,0
+WT.US,D,20140905,000000,9.74524,9.79537,9.51713,9.76785,1887435.310492,0
+WT.US,D,20140908,000000,9.71378,9.98122,9.59186,9.82782,3474669.8687574,0
+WT.US,D,20140909,000000,9.79537,9.89865,9.58498,9.6892,3022115.8362463,0
+WT.US,D,20140910,000000,9.68035,10.2113,9.67248,10.1091,4107843.7548385,0
+WT.US,D,20140911,000000,10.0313,10.2918,9.93207,10.0393,3402768.152422,0
+WT.US,D,20140912,000000,10.0313,10.2063,9.96054,10.1846,3077611.5280741,0
+WT.US,D,20140915,000000,10.1759,10.1759,9.77767,9.78751,2697496.2472946,0
+WT.US,D,20140916,000000,9.79537,9.88975,9.4021,9.68035,2983152.2908751,0
+WT.US,D,20140917,000000,9.71378,9.94087,9.6066,9.69706,1625397.6361048,0
+WT.US,D,20140918,000000,9.78751,10.0156,9.6066,10.0067,2033833.3971318,0
+WT.US,D,20140919,000000,10.0393,10.0874,9.64004,9.69706,2193406.1418897,0
+WT.US,D,20140922,000000,9.59186,9.68035,9.22524,9.36278,2911895.42386,0
+WT.US,D,20140923,000000,9.34902,9.36278,9.10951,9.19909,2660558.7900089,0
+WT.US,D,20140924,000000,9.23389,9.36867,9.15091,9.32315,1339264.5667651,0
+WT.US,D,20140925,000000,9.28875,9.4434,9.10951,9.18167,1766111.0810227,0
+WT.US,D,20140926,000000,9.18167,9.59972,9.15749,9.51713,1843994.4359279,0
+WT.US,D,20140929,000000,9.32315,9.49355,9.12583,9.4434,2347625.8235985,0
+WT.US,D,20140930,000000,9.41095,9.50337,9.23389,9.26731,2377478.0752598,0
+WT.US,D,20141001,000000,9.26731,9.30655,9.06281,9.11825,2297852.4066547,0
+WT.US,D,20141002,000000,9.08465,9.21746,8.72735,9.08465,2511329.0621894,0
+WT.US,D,20141003,000000,9.18167,9.29877,8.9056,8.96361,3503480.5972263,0
+WT.US,D,20141006,000000,9.01423,9.11825,8.72735,9.03971,2226585.3685147,0
+WT.US,D,20141007,000000,8.95516,8.97285,8.72735,8.86706,3065767.2530963,0
+WT.US,D,20141008,000000,8.86058,9.41095,8.65421,9.4021,5993324.1751195,0
+WT.US,D,20141009,000000,9.33978,9.4021,8.86706,8.86706,2480739.4039708,0
+WT.US,D,20141010,000000,8.7949,9.08465,8.3863,8.42631,2892926.275871,0
+WT.US,D,20141013,000000,8.41008,8.50929,8.07531,8.07531,3817392.0258546,0
+WT.US,D,20141014,000000,8.24766,8.57388,8.00402,8.21483,3172640.348269,0
+WT.US,D,20141015,000000,8.03677,8.58656,7.79137,8.50929,4124272.1558209,0
+WT.US,D,20141016,000000,8.28021,8.718,8.15022,8.54862,2185190.924286,0
+WT.US,D,20141017,000000,8.72735,8.80061,8.37057,8.39425,2742879.8067197,0
+WT.US,D,20141020,000000,8.34519,8.86058,8.32091,8.83541,3301708.8722578,0
+WT.US,D,20141021,000000,8.93923,9.36278,8.80425,9.22524,3560117.4892709,0
+WT.US,D,20141022,000000,9.19909,9.34902,8.92242,9.02281,2336801.7124509,0
+WT.US,D,20141023,000000,9.15091,9.41095,9.07039,9.27517,2289361.5515655,0
+WT.US,D,20141024,000000,9.25866,9.54368,9.05426,9.24274,1907049.3078016,0
+WT.US,D,20141027,000000,9.14226,9.17489,8.89705,9.03971,1823234.152839,0
+WT.US,D,20141028,000000,9.13458,9.38539,9.07904,9.36867,2919288.8145698,0
+WT.US,D,20141029,000000,9.36278,9.53877,9.13458,9.50337,3299914.6858207,0
+WT.US,D,20141030,000000,9.41095,9.6066,9.25178,9.53386,2732290.648558,0
+WT.US,D,20141031,000000,10.7215,12.2032,10.6094,12.0105,24609611.429936,0
+WT.US,D,20141103,000000,12.1077,12.4637,11.8876,12.2967,7863025.1121883,0
+WT.US,D,20141104,000000,12.211,12.3585,12.0312,12.2967,5778695.1311305,0
+WT.US,D,20141105,000000,12.4726,12.7705,12.3191,12.5375,4462423.4093757,0
+WT.US,D,20141106,000000,12.5856,12.8246,12.4166,12.7892,6646388.7131081,0
+WT.US,D,20141107,000000,12.7558,12.9298,12.5285,12.7616,5871908.4055259,0
+WT.US,D,20141110,000000,12.7892,13.1106,12.6367,12.797,4273841.5992129,0
+WT.US,D,20141111,000000,12.797,13.0881,12.6859,13.0644,2639689.6758832,0
+WT.US,D,20141112,000000,12.9622,13.208,12.8727,13.1175,3652005.4660882,0
+WT.US,D,20141113,000000,13.2,13.6347,13.0547,13.5019,3412749.0773131,0
+WT.US,D,20141114,000000,13.4685,13.5353,12.9298,12.971,3383338.2524736,0
+WT.US,D,20141117,000000,12.8433,12.8904,12.4283,12.6102,3872214.3892123,0
+WT.US,D,20141118,000000,12.62,13.1402,12.5285,12.6102,3273030.368413,0
+WT.US,D,20141119,000000,12.4382,12.6948,12.1501,12.6367,3181515.6718805,0
+WT.US,D,20141120,000000,12.5208,12.5778,12.2947,12.5285,2214428.8400018,0
+WT.US,D,20141121,000000,12.7242,13.0547,12.6781,12.7242,1842929.519148,0
+WT.US,D,20141124,000000,12.8147,12.8904,12.5552,12.627,2006611.3983766,0
+WT.US,D,20141125,000000,12.6701,12.7242,12.3555,12.4707,1787816.2616175,0
+WT.US,D,20141126,000000,12.506,12.7803,12.3999,12.7705,1121851.6858835,0
+WT.US,D,20141128,000000,12.7399,12.8147,12.3822,12.4313,742158.50678851,0
+WT.US,D,20141201,000000,12.3555,12.6102,12.2119,12.3899,2655516.9633825,0
+WT.US,D,20141202,000000,12.4382,12.8805,12.4313,12.6701,2917290.1885215,0
+WT.US,D,20141203,000000,12.6948,13.2818,12.5846,12.8974,3323760.8882124,0
+WT.US,D,20141204,000000,12.8904,13.0949,12.7242,12.857,3346564.5502992,0
+WT.US,D,20141205,000000,13.1175,13.5767,13.0949,13.4124,3649386.4014195,0
+WT.US,D,20141208,000000,13.5019,13.6721,13.2895,13.38,3587522.5682748,0
+WT.US,D,20141209,000000,12.8433,13.2464,12.4941,12.9376,4088214.5008414,0
+WT.US,D,20141210,000000,12.8511,13.0447,12.4617,12.5118,2409823.2696408,0
+WT.US,D,20141211,000000,12.627,12.793,12.2199,12.3171,2048354.7121903,0
+WT.US,D,20141212,000000,12.1048,12.2239,11.8236,11.9141,3917656.941162,0
+WT.US,D,20141215,000000,11.7204,12.097,11.5267,11.6212,3286554.9132287,0
+WT.US,D,20141216,000000,11.5404,11.6299,11.2936,11.3597,2962050.2579887,0
+WT.US,D,20141217,000000,11.4235,12.1915,11.3597,12.1217,3699842.3008459,0
+WT.US,D,20141218,000000,12.276,12.5926,11.9898,12.3822,2785469.3581274,0
+WT.US,D,20141219,000000,12.4707,12.6367,11.9141,11.9397,3402131.4400016,0
+WT.US,D,20141222,000000,11.9711,12.506,11.9397,12.4991,1996492.1461864,0
+WT.US,D,20141223,000000,12.627,12.9298,12.5591,12.7399,2170922.8702381,0
+WT.US,D,20141224,000000,12.8805,13.0881,12.857,13.0093,1112526.7985504,0
+WT.US,D,20141226,000000,13.0547,13.1569,13.0093,13.1106,955120.50340188,0
+WT.US,D,20141229,000000,13.0644,13.1814,12.9897,13.1245,1086647.3882856,0
+WT.US,D,20141230,000000,13.0547,13.1499,12.9298,12.9622,1351140.3722302,0
+WT.US,D,20141231,000000,13.028,13.1499,12.7331,12.8294,1076822.0816058,0
+WT.US,D,20150102,000000,12.9622,13.1028,12.4243,12.62,1478299.7760701,0
+WT.US,D,20150105,000000,12.452,12.5208,11.9141,12.0793,1952302.6768277,0
+WT.US,D,20150106,000000,12.1608,12.2583,11.5317,11.9711,3856240.6375141,0
+WT.US,D,20150107,000000,12.1461,12.452,12.0881,12.3555,2179859.2205992,0
+WT.US,D,20150108,000000,12.5118,12.6614,12.3822,12.4991,1849990.3140725,0
+WT.US,D,20150109,000000,12.4804,12.5118,12.2149,12.2857,1320740.9140477,0
+WT.US,D,20150112,000000,12.1521,12.2583,12.0232,12.0694,1161949.3116841,0
+WT.US,D,20150113,000000,12.2947,12.5846,11.9672,12.2002,1615276.3496898,0
+WT.US,D,20150114,000000,12.4804,12.5355,11.924,12.4195,4148112.2555378,0
+WT.US,D,20150115,000000,12.4243,12.8433,12.2149,12.6859,3917155.5047032,0
+WT.US,D,20150116,000000,12.6367,13.1312,12.3822,13.1106,3314705.5356898,0
+WT.US,D,20150120,000000,13.0949,13.3643,12.9121,13.2818,2326048.7991779,0
+WT.US,D,20150121,000000,13.1746,13.389,13.1106,13.2512,2663535.8782751,0
+WT.US,D,20150122,000000,13.3967,14.5157,13.2975,14.4055,5014365.6062256,0
+WT.US,D,20150123,000000,14.4055,14.7141,14.2709,14.4125,2677859.8735101,0
+WT.US,D,20150126,000000,14.4763,15.2293,14.3957,15.0583,2972084.0727293,0
+WT.US,D,20150127,000000,14.7054,14.9501,14.4763,14.8292,2234503.5892705,0
+WT.US,D,20150128,000000,15.1389,15.1389,14.3631,14.3888,1365560.993152,0
+WT.US,D,20150129,000000,14.3631,14.5598,14.2206,14.4999,1859806.4667397,0
+WT.US,D,20150130,000000,14.3287,14.5157,14.2128,14.2522,1774488.0195129,0
+WT.US,D,20150202,000000,14.3534,14.49,13.9847,14.4763,1442301.1136153,0
+WT.US,D,20150203,000000,14.6877,15.0494,14.2088,14.8213,2538214.3967095,0
+WT.US,D,20150204,000000,14.7929,15.1222,14.7328,14.9344,2195447.4866626,0
+WT.US,D,20150205,000000,15.1389,15.5392,15.0977,15.4023,2519667.3504048,0
+WT.US,D,20150206,000000,14.4516,15.8577,14.4449,15.0317,4980525.2564802,0
+WT.US,D,20150209,000000,14.9591,15.4427,14.899,15.245,1611972.7683134,0
+WT.US,D,20150210,000000,15.4517,15.7495,15.2707,15.5224,1703827.1804185,0
+WT.US,D,20150211,000000,15.5067,15.6895,15.3602,15.5529,1201744.8550743,0
+WT.US,D,20150212,000000,15.6296,15.9746,14.7555,15.0671,4834762.8651485,0
+WT.US,D,20150213,000000,15.1665,15.7386,14.9846,15.6827,2379994.4115668,0
+WT.US,D,20150217,000000,15.5922,15.6827,15.083,15.2206,2062742.7855123,0
+WT.US,D,20150218,000000,15.2116,15.3435,14.9993,15.2039,1478565.2424307,0
+WT.US,D,20150219,000000,15.4781,15.6501,15.1222,15.5411,2059343.5955617,0
+WT.US,D,20150220,000000,15.488,15.6501,15.2303,15.5736,1563225.6178748,0
+WT.US,D,20150223,000000,15.5244,15.5736,15.2894,15.4367,818307.68489352,0
+WT.US,D,20150224,000000,15.4781,15.7161,15.4367,15.5646,1379788.3627002,0
+WT.US,D,20150225,000000,15.5646,15.5736,15.2894,15.4703,1555032.7767459,0
+WT.US,D,20150226,000000,15.4998,15.8468,15.3966,15.5696,1161829.29241,0
+WT.US,D,20150227,000000,15.4998,15.6501,15.2637,15.3622,1598409.573223,0
+WT.US,D,20150302,000000,15.3699,15.9776,15.3101,15.9776,2562803.091221,0
+WT.US,D,20150303,000000,15.8792,16.0267,15.8311,15.9206,2125773.2466862,0
+WT.US,D,20150304,000000,15.8134,16.0601,15.6247,16.017,1919667.6053863,0
+WT.US,D,20150305,000000,16.4702,16.889,16.1093,16.6756,2823535.81028,0
+WT.US,D,20150306,000000,16.6185,17.2873,16.5537,16.889,3107752.6396834,0
+WT.US,D,20150309,000000,17.1053,17.2616,16.6659,16.9637,2273235.2329935,0
+WT.US,D,20150310,000000,16.7514,17.128,16.5459,16.9381,2154000.1525842,0
+WT.US,D,20150311,000000,16.947,17.4326,16.8752,17.1053,2691282.7070765,0
+WT.US,D,20150312,000000,17.3097,17.5171,16.8241,17.1357,2118473.430326,0
+WT.US,D,20150313,000000,17.0355,17.467,16.8752,17.3992,1924775.5443248,0
+WT.US,D,20150316,000000,17.4159,18.1141,17.1437,17.9419,2544184.8470418,0
+WT.US,D,20150317,000000,17.8683,18.0757,17.3187,17.7454,2210208.8402695,0
+WT.US,D,20150318,000000,17.7208,17.9754,16.9381,17.1437,3520812.1941022,0
+WT.US,D,20150319,000000,17.1614,17.3708,17.0453,17.2704,2498925.3753407,0
+WT.US,D,20150320,000000,17.3992,18.3676,17.3254,18.2714,3259955.3873191,0
+WT.US,D,20150323,000000,18.2153,18.2791,17.8299,17.999,1646404.0604169,0
+WT.US,D,20150324,000000,17.8997,18.0069,17.7208,17.8683,1189297.4323884,0
+WT.US,D,20150325,000000,18.3195,18.576,17.3805,17.4416,1823185.3314393,0
+WT.US,D,20150326,000000,17.2342,17.2793,16.7838,17.0355,2351714.6158192,0
+WT.US,D,20150327,000000,17.064,17.6056,16.8084,17.5792,2032334.1733174,0
+WT.US,D,20150330,000000,18.0501,18.1652,17.6617,17.7955,1890225.2500596,0
+WT.US,D,20150331,000000,17.7778,17.8663,17.4366,17.641,1260137.2832814,0
+WT.US,D,20150401,000000,17.6323,17.7208,17.064,17.3658,1766124.3034852,0
+WT.US,D,20150402,000000,17.3895,18.0668,17.3344,17.8594,1909567.6783335,0
+WT.US,D,20150406,000000,17.6056,17.6136,17.0148,17.0296,2095843.6944754,0
+WT.US,D,20150407,000000,17.0148,17.2439,16.8408,16.9234,2154855.5441906,0
+WT.US,D,20150408,000000,17.0059,17.7454,16.9381,17.6774,2612443.2664282,0
+WT.US,D,20150409,000000,17.7021,17.999,17.3097,17.9085,2241522.6825828,0
+WT.US,D,20150410,000000,18.0069,18.5603,17.8761,18.3873,1761740.5486416,0
+WT.US,D,20150413,000000,18.3509,18.6804,18.1829,18.3609,1449183.9138534,0
+WT.US,D,20150414,000000,18.238,18.4354,17.1691,17.7611,4792477.4303762,0
+WT.US,D,20150415,000000,17.9262,18.2537,17.6864,17.8761,1771765.2093698,0
+WT.US,D,20150416,000000,17.7778,17.9164,17.5004,17.647,1603339.5174752,0
+WT.US,D,20150417,000000,17.4817,17.5004,16.9077,17.2342,2775839.3370463,0
+WT.US,D,20150420,000000,17.2439,17.647,17.1614,17.6233,1922209.3695056,0
+WT.US,D,20150421,000000,17.7021,18.1219,17.6323,17.7208,1569160.4692698,0
+WT.US,D,20150422,000000,17.6941,17.6941,17.124,17.294,3309075.8180426,0
+WT.US,D,20150423,000000,17.1691,17.7699,17.0974,17.7208,1770503.9898788,0
+WT.US,D,20150424,000000,17.7208,17.7778,17.1357,17.3254,2535547.5277535,0
+WT.US,D,20150427,000000,17.6697,17.6864,16.3246,16.4358,4625063.7654118,0
+WT.US,D,20150428,000000,16.5133,16.8241,16.2302,16.6185,2909675.0672885,0
+WT.US,D,20150429,000000,16.4191,16.4358,15.5736,15.6925,5141908.4614753,0
+WT.US,D,20150430,000000,15.3622,15.9136,15.3622,15.6501,4196916.364276,0
+WT.US,D,20150501,000000,15.4781,16.4358,14.8617,16.3757,7525493.2801415,0
+WT.US,D,20150504,000000,16.7681,16.8319,15.7977,16.125,2993020.3162796,0
+WT.US,D,20150505,000000,16.0936,16.2154,15.3789,15.6581,3043752.8703039,0
+WT.US,D,20150506,000000,15.7328,15.7977,15.5736,15.7712,2863078.0926595,0
+WT.US,D,20150507,000000,15.78,16.194,15.6501,15.8468,4076609.2472995,0
+WT.US,D,20150508,000000,16.0357,16.4702,15.8537,16.3159,2940822.1031531,0
+WT.US,D,20150511,000000,16.2479,16.6452,15.8596,16.1586,4305542.9613861,0
+WT.US,D,20150512,000000,15.9186,16.2892,15.8301,15.9923,3015800.584779,0
+WT.US,D,20150513,000000,16.0434,16.1015,15.4153,15.4497,3850161.3561451,0
+WT.US,D,20150514,000000,15.4761,15.7436,15.433,15.6481,2388638.8506424,0
+WT.US,D,20150515,000000,15.6481,15.6797,15.1351,15.2757,2841350.5355899,0
+WT.US,D,20150518,000000,15.2156,16.0926,15.1999,16.0838,5801750.020003,0
+WT.US,D,20150519,000000,16.2638,16.9667,16.2558,16.8438,5134390.9830416,0
+WT.US,D,20150520,000000,16.8438,17.0089,16.531,16.9922,3002040.069865,0
+WT.US,D,20150521,000000,16.9411,17.0679,16.539,16.5636,3318071.1609281,0
+WT.US,D,20150522,000000,16.4966,17.1093,16.4535,16.9184,2540716.4934416,0
+WT.US,D,20150526,000000,16.8605,17.1093,16.6963,16.9184,2569107.1544508,0
+WT.US,D,20150527,000000,16.9411,17.645,16.7376,17.5929,4462952.307872,0
+WT.US,D,20150528,000000,17.4877,18.0393,17.4199,18.0099,2844322.5382937,0
+WT.US,D,20150529,000000,17.9065,17.9498,17.3384,17.6293,3081650.4817827,0
+WT.US,D,20150601,000000,17.7178,17.7424,17.3304,17.5144,1745291.8054093,0
+WT.US,D,20150602,000000,17.4288,17.5144,16.8772,17.0582,2698703.5598234,0
+WT.US,D,20150603,000000,17.3855,18.0491,17.291,17.9498,5234970.1861093,0
+WT.US,D,20150604,000000,17.7758,17.8888,17.1888,17.2666,3553638.4826922,0
+WT.US,D,20150605,000000,17.4112,18.0964,17.2666,18.0226,2521572.4021035,0
+WT.US,D,20150608,000000,17.7669,18.1219,17.6991,17.8888,2336295.1904296,0
+WT.US,D,20150609,000000,17.8888,17.9912,17.4288,17.8407,2618006.8717634,0
+WT.US,D,20150610,000000,18.8554,19.0324,18.5526,18.8809,12811760.517709,0
+WT.US,D,20150611,000000,18.8405,19.0785,18.6745,18.8318,23155888.143028,0
+WT.US,D,20150612,000000,18.8632,19.1867,18.3442,18.4935,5724283.6812199,0
+WT.US,D,20150615,000000,18.3195,18.4788,18.0807,18.238,3837798.3537961,0
+WT.US,D,20150616,000000,18.1563,18.7236,18.1465,18.7236,2946421.3074255,0
+WT.US,D,20150617,000000,18.7914,18.9654,18.0393,18.0874,4516509.3832887,0
+WT.US,D,20150618,000000,18.1563,18.4444,18.0658,18.1219,3441305.5276588,0
+WT.US,D,20150619,000000,18.1376,18.411,18.0226,18.1298,3295289.8753163,0
+WT.US,D,20150622,000000,18.0874,18.4867,17.827,18.469,3171932.4379741,0
+WT.US,D,20150623,000000,18.5182,18.998,18.469,18.8465,2860484.455803,0
+WT.US,D,20150624,000000,18.8405,19.0225,18.6558,18.9389,3341821.7547457,0
+WT.US,D,20150625,000000,18.998,19.0942,18.7993,18.9212,2925455.5676131,0
+WT.US,D,20150626,000000,19.0706,19.9702,18.8268,19.8817,6362038.6419681,0
+WT.US,D,20150629,000000,19.1032,19.1955,17.8741,17.9912,6441530.0517242,0
+WT.US,D,20150630,000000,18.2143,18.5259,17.9331,18.1258,2971781.9903191,0
+WT.US,D,20150701,000000,18.4867,18.6655,18.3362,18.4444,2556593.6194529,0
+WT.US,D,20150702,000000,18.4531,18.9035,18.3509,18.8632,2877108.1423842,0
+WT.US,D,20150706,000000,18.3873,18.469,17.4288,18.1131,4224111.9181063,0
+WT.US,D,20150707,000000,18.0226,18.9654,17.4553,18.9477,5993537.7687428,0
+WT.US,D,20150708,000000,18.5092,18.5092,17.0246,17.3758,6090115.6512641,0
+WT.US,D,20150709,000000,17.7669,17.9498,17.2566,17.7424,5227213.6862398,0
+WT.US,D,20150710,000000,18.173,18.411,17.8741,18.0747,3201980.9923465,0
+WT.US,D,20150713,000000,18.3873,18.6331,18.0658,18.238,2237172.4924515,0
+WT.US,D,20150714,000000,18.1887,18.577,17.9912,18.2054,3234650.6456127,0
+WT.US,D,20150715,000000,18.3116,18.3509,17.9646,18.1465,2206209.5539481,0
+WT.US,D,20150716,000000,18.4444,19.5808,18.4444,19.5427,4536140.6715107,0
+WT.US,D,20150717,000000,19.5514,19.6311,18.7069,19.0324,3555336.0434427,0
+WT.US,D,20150720,000000,19.1032,19.3567,18.6922,19.2289,2976470.8789105,0
+WT.US,D,20150721,000000,19.163,19.4502,18.9477,19.1386,2755202.1245691,0
+WT.US,D,20150722,000000,18.9723,19.5347,18.8465,19.3106,2103512.7226705,0
+WT.US,D,20150723,000000,19.3508,19.7087,19.2772,19.3931,1597596.9003413,0
+WT.US,D,20150724,000000,19.3754,19.3754,18.6745,18.93,1476540.1714577,0
+WT.US,D,20150727,000000,18.585,18.9123,18.2054,18.817,1913264.8822446,0
+WT.US,D,20150728,000000,19.1032,19.1032,18.3676,18.7236,2440261.378098,0
+WT.US,D,20150729,000000,18.7767,18.9654,18.3873,18.8731,1778151.6587116,0
+WT.US,D,20150730,000000,18.7236,19.2595,18.5446,19.1543,2091153.7887715,0
+WT.US,D,20150731,000000,20.1098,20.5819,19.5741,20.5485,3818290.1361857,0
+WT.US,D,20150803,000000,20.632,21.5373,20.4637,21.5139,4660837.6460057,0
+WT.US,D,20150804,000000,21.4568,21.5542,20.632,20.8855,4526325.535956,0
+WT.US,D,20150805,000000,21.3399,21.6455,20.9643,21.0104,2694250.6413302,0
+WT.US,D,20150806,000000,21.0104,21.3162,19.753,20.3508,3040086.1797677,0
+WT.US,D,20150807,000000,20.4097,20.6791,20.104,20.4914,2381978.7980401,0
+WT.US,D,20150810,000000,21.3763,21.4852,20.7224,20.8787,2580002.4634729,0
+WT.US,D,20150811,000000,20.5729,21.0124,20.4991,20.8964,2663241.9327646,0
+WT.US,D,20150812,000000,20.4097,20.625,19.4906,20.0941,4687246.9718793,0
+WT.US,D,20150813,000000,20.0352,20.1768,19.7057,19.9624,1515871.9115512,0
+WT.US,D,20150814,000000,19.929,20.3498,19.7057,20.3498,1284445.254745,0
+WT.US,D,20150817,000000,20.1925,20.4814,19.9939,20.456,1505123.0667282,0
+WT.US,D,20150818,000000,20.5562,20.7803,20.2673,20.4097,1818199.446,0
+WT.US,D,20150819,000000,20.2524,20.282,19.5771,19.7294,2019308.0136233,0
+WT.US,D,20150820,000000,19.2575,19.3537,18.0147,18.0815,5731325.151007,0
+WT.US,D,20150821,000000,17.5832,17.8347,16.8064,16.9224,6243342.6311801,0
+WT.US,D,20150824,000000,15.3148,16.6629,14.2138,15.8311,6440470.2205068,0
+WT.US,D,20150825,000000,16.5831,16.7237,15.3652,15.3739,4732418.971906,0
+WT.US,D,20150826,000000,15.0102,15.2844,14.0004,14.845,8703162.0654006,0
+WT.US,D,20150827,000000,15.1094,16.3533,15.0347,16.1781,7224128.9512233,0
+WT.US,D,20150828,000000,15.7879,16.3533,15.665,16.2852,4745223.4010768,0
+WT.US,D,20150831,000000,15.6491,16.011,15.4407,15.5215,5399043.6536476,0
+WT.US,D,20150901,000000,15.0524,15.1174,14.0643,14.2088,5923735.3725924,0
+WT.US,D,20150902,000000,14.6051,14.899,13.8815,14.6218,3006862.200193,0
+WT.US,D,20150903,000000,14.5451,15.1508,14.3474,14.8863,5510527.3197496,0
+WT.US,D,20150904,000000,14.7211,14.9501,13.8815,14.0889,2736420.1252785,0
+WT.US,D,20150908,000000,14.485,15.018,14.3741,14.9678,3092741.0764033,0
+WT.US,D,20150909,000000,15.3148,15.9373,14.9678,15.0022,5599308.0179017,0
+WT.US,D,20150910,000000,14.8706,15.2991,14.838,15.0613,3026386.6916032,0
+WT.US,D,20150911,000000,14.9177,15.0701,14.6218,14.8784,2291199.4738399,0
+WT.US,D,20150914,000000,14.9591,15.0524,14.6139,14.7211,1579526.8797956,0
+WT.US,D,20150915,000000,14.731,15.1989,14.3651,15.1341,3761173.1670444,0
+WT.US,D,20150916,000000,15.0927,15.4407,14.9925,15.4006,3823503.8548234,0
+WT.US,D,20150917,000000,15.424,16.011,15.3148,15.4153,4317061.7603661,0
+WT.US,D,20150918,000000,15.0701,15.1341,14.6139,14.8292,5425131.5719734,0
+WT.US,D,20150921,000000,14.5795,15.2677,14.495,15.018,3369827.9472328,0
+WT.US,D,20150922,000000,14.661,14.8026,14.2973,14.5294,2652592.7649658,0
+WT.US,D,20150923,000000,14.6376,14.8863,14.4469,14.5549,2381671.6300673,0
+WT.US,D,20150924,000000,14.3387,14.3985,13.8018,14.1321,4868910.3828667,0
+WT.US,D,20150925,000000,14.4536,14.5972,13.9601,14.08,3056870.5701225,0
+WT.US,D,20150928,000000,13.7624,14.0889,12.625,12.9268,6187964.9244014,0
+WT.US,D,20150929,000000,13.1352,13.4932,12.7715,12.9485,3362696.9715463,0
+WT.US,D,20150930,000000,13.2297,13.4037,13.0034,13.3536,3999488.7267639,0
+WT.US,D,20151001,000000,13.0831,13.3052,12.2513,12.685,5426460.9380014,0
+WT.US,D,20151002,000000,12.2887,12.9582,12.1541,12.9582,3781227.5740634,0
+WT.US,D,20151005,000000,13.379,13.6749,13.21,13.2798,3866738.2555514,0
+WT.US,D,20151006,000000,12.9749,13.3967,12.9318,13.3192,3486387.0046736,0
+WT.US,D,20151007,000000,13.5118,13.8913,13.3192,13.8392,3219932.0107306,0
+WT.US,D,20151008,000000,13.8481,13.8559,13.4194,13.8097,2770606.2932713,0
+WT.US,D,20151009,000000,14.0083,14.0889,13.727,13.9738,2851170.7567072,0
+WT.US,D,20151012,000000,13.6367,13.9738,13.5787,13.7624,2255426.6103583,0
+WT.US,D,20151013,000000,13.6582,13.7783,12.7399,12.8157,2699821.3664529,0
+WT.US,D,20151014,000000,12.8648,12.9485,12.3507,12.5168,3319817.5430782,0
+WT.US,D,20151015,000000,12.7566,13.4114,12.7174,13.389,2971956.9336678,0
+WT.US,D,20151016,000000,13.4548,13.6023,13.0221,13.4194,3026310.4081663,0
+WT.US,D,20151019,000000,13.3536,13.6524,13.3132,13.5944,2245301.2554933,0
+WT.US,D,20151020,000000,13.6445,13.7193,13.4037,13.5944,2078495.8237997,0
+WT.US,D,20151021,000000,13.6829,13.8097,13.4114,13.553,2474191.2337426,0
+WT.US,D,20151022,000000,13.6916,14.899,13.6916,14.8213,4061449.1855955,0
+WT.US,D,20151023,000000,15.0613,15.6227,15.0613,15.424,5002017.8605641,0
+WT.US,D,20151026,000000,15.3484,15.4664,14.9591,15.1174,3012057.6108058,0
+WT.US,D,20151027,000000,14.9678,15.1832,14.7113,14.9778,4062174.3868028,0
+WT.US,D,20151028,000000,14.9865,16.0542,14.9865,16.0454,3812506.8345521,0
+WT.US,D,20151029,000000,15.9373,16.1781,15.5716,15.7967,4299399.60193,0
+WT.US,D,20151030,000000,15.2844,16.4231,15.2333,15.9206,2843557.6696991,0
+WT.US,D,20151102,000000,16.1948,16.4662,16.0287,16.127,4056790.8103788,0
+WT.US,D,20151103,000000,16.0375,16.8064,16.0375,16.7897,3956729.31757,0
+WT.US,D,20151104,000000,16.8309,16.8663,16.3984,16.6579,3275412.445871,0
+WT.US,D,20151105,000000,16.6324,16.8822,16.5664,16.7414,2053494.181616,0
+WT.US,D,20151106,000000,17.6559,17.6559,16.8673,17.5812,3468456.3285393,0
+WT.US,D,20151109,000000,17.4994,17.5163,17.121,17.2537,2178672.2503201,0
+WT.US,D,20151110,000000,17.1682,17.3688,16.9667,17.3628,1703812.9408436,0
+WT.US,D,20151111,000000,17.4219,17.6076,17.3304,17.4219,1139200.5736719,0
+WT.US,D,20151112,000000,17.3304,17.6156,16.8506,16.8585,2853113.4415683,0
+WT.US,D,20151113,000000,16.7985,17.0777,16.5143,16.7237,1766070.396523,0
+WT.US,D,20151116,000000,16.7327,17.236,16.5557,17.236,1954035.8365153,0
+WT.US,D,20151117,000000,17.2115,17.7158,17.0178,17.0866,2011661.361903,0
+WT.US,D,20151118,000000,17.297,17.6343,16.9834,17.5889,2341495.6866048,0
+WT.US,D,20151119,000000,17.5498,17.7492,17.3952,17.7158,1669593.2081385,0
+WT.US,D,20151120,000000,17.8761,17.995,17.7158,17.8427,1813597.0119704,0
+WT.US,D,20151123,000000,17.885,18.2547,17.6559,18.0196,3573848.5079226,0
+WT.US,D,20151124,000000,17.7424,18.2634,17.6343,17.9351,2158161.1597919,0
+WT.US,D,20151125,000000,18.1111,18.415,17.9174,18.3913,2004534.4546665,0
+WT.US,D,20151127,000000,18.3302,18.4307,17.6637,18.231,1128744.6572468,0
+WT.US,D,20151130,000000,18.2223,18.4,18.0453,18.3048,2446763.7782639,0
+WT.US,D,20151201,000000,18.5426,18.7934,18.1022,18.4651,3676417.183026,0
+WT.US,D,20151202,000000,18.5152,18.6331,18.0304,18.0717,3636085.6213522,0
+WT.US,D,20151203,000000,17.4473,17.465,15.8635,16.0749,6688477.8451692,0
+WT.US,D,20151204,000000,15.9903,16.6305,15.7623,16.4789,3890134.8942216,0
+WT.US,D,20151207,000000,16.4789,16.4859,15.9156,16.0838,2611797.3999953,0
+WT.US,D,20151208,000000,15.8331,16.0888,15.4791,16.0424,3088758.0638819,0
+WT.US,D,20151209,000000,15.9657,16.0838,15.3325,15.3856,2767329.1568197,0
+WT.US,D,20151210,000000,15.427,15.8074,15.2246,15.5598,2046475.0883038,0
+WT.US,D,20151211,000000,15.0494,15.1074,14.6041,14.8312,2898143.045846,0
+WT.US,D,20151214,000000,14.9128,15.076,14.2088,14.6119,2165900.368749,0
+WT.US,D,20151215,000000,14.667,14.8951,14.2011,14.3407,6588193.6047245,0
+WT.US,D,20151216,000000,14.7948,15.0583,13.9316,14.5775,5699452.913935,0
+WT.US,D,20151217,000000,14.731,14.7859,13.6572,13.6572,4466030.090275,0
+WT.US,D,20151218,000000,13.5767,13.6357,12.8767,13.2641,7966688.2003338,0
+WT.US,D,20151221,000000,13.1058,13.5924,12.6514,13.5924,3257918.1109962,0
+WT.US,D,20151222,000000,13.6749,13.7801,13.0193,13.3396,2233349.1665914,0
+WT.US,D,20151223,000000,13.4655,14.0221,13.1973,13.969,2848122.4705665,0
+WT.US,D,20151224,000000,13.9788,14.0221,13.5413,13.6091,815279.7410027,0
+WT.US,D,20151228,000000,13.5166,13.6514,13.3152,13.6357,1396870.7670154,0
+WT.US,D,20151229,000000,13.7801,13.9149,13.4067,13.7093,2005545.4644842,0
+WT.US,D,20151230,000000,13.6514,13.8421,13.4411,13.5333,1240874.1897818,0
+WT.US,D,20151231,000000,13.4655,13.5677,13.1973,13.1973,1853568.5158218,0
+WT.US,D,20160104,000000,12.8373,12.9179,12.3201,12.8855,3830932.8444702,0
+WT.US,D,20160105,000000,12.9533,13.1529,12.5001,12.8,4709748.5515558,0
+WT.US,D,20160106,000000,12.5749,12.6417,12.0596,12.1628,5063334.4871877,0
+WT.US,D,20160107,000000,11.7528,11.8669,11.505,11.6733,6654185.8974773,0
+WT.US,D,20160108,000000,11.917,12.0332,11.16,11.1944,3761121.2943074,0
+WT.US,D,20160111,000000,10.8395,11.1433,10.0747,10.3075,8660465.7171811,0
+WT.US,D,20160112,000000,10.5289,10.5878,9.85534,10.2988,5339948.400708,0
+WT.US,D,20160113,000000,10.3863,10.4443,9.35294,9.71378,6388696.1432898,0
+WT.US,D,20160114,000000,9.69608,10.1405,9.31737,10.058,5436205.8927941,0
+WT.US,D,20160115,000000,9.49355,9.6656,9.10559,9.58695,7337738.3824352,0
+WT.US,D,20160119,000000,9.92317,9.92317,9.25866,9.4257,4261074.8032043,0
+WT.US,D,20160120,000000,9.15572,9.42079,8.69128,9.24274,7049760.2710337,0
+WT.US,D,20160121,000000,9.29072,10.2103,9.14796,9.6538,5413051.3268973,0
+WT.US,D,20160122,000000,10.0166,10.8749,10.0166,10.579,6005393.2319581,0
+WT.US,D,20160125,000000,10.4276,10.5131,9.70394,9.89667,5222700.7581096,0
+WT.US,D,20160126,000000,9.92317,10.0747,9.57908,9.74621,3520675.9010282,0
+WT.US,D,20160127,000000,9.72263,9.97525,9.39915,9.52795,2319048.0138905,0
+WT.US,D,20160128,000000,9.71378,9.85142,9.36672,9.5191,2243774.5696417,0
+WT.US,D,20160129,000000,9.76097,10.3215,9.75114,10.0981,4225342.6242225,0
+WT.US,D,20160201,000000,9.94087,10.2694,9.81307,10.1405,3535316.2182484,0
+WT.US,D,20160202,000000,9.85534,9.88091,9.38245,9.50337,3262031.3139167,0
+WT.US,D,20160203,000000,9.72263,9.83961,8.76913,9.39915,4584602.0133389,0
+WT.US,D,20160204,000000,9.3736,9.86027,9.26829,9.82979,5332578.4035858,0
+WT.US,D,20160205,000000,9.29072,9.81307,9.08268,9.13174,5484417.024949,0
+WT.US,D,20160208,000000,8.8292,8.86991,8.20805,8.56847,8151072.3872393,0
+WT.US,D,20160209,000000,8.42454,8.92901,8.362,8.77847,4688726.8705561,0
+WT.US,D,20160210,000000,8.54163,9.3913,8.54163,8.718,4671831.6149396,0
+WT.US,D,20160211,000000,8.40821,8.70434,8.26545,8.53269,3523346.8384341,0
+WT.US,D,20160212,000000,8.771,8.95879,8.54606,8.85871,2468447.5994962,0
+WT.US,D,20160216,000000,9.07815,9.51813,8.95054,9.46601,2888078.7177306,0
+WT.US,D,20160217,000000,9.36672,10.3233,9.36672,10.0697,4202210.4348006,0
+WT.US,D,20160218,000000,10.1886,10.2968,9.84846,10.1021,3222652.7866486,0
+WT.US,D,20160219,000000,9.84061,9.96948,9.39818,9.5958,3535974.2900312,0
+WT.US,D,20160222,000000,9.78161,9.93405,9.71475,9.92515,2524751.8957558,0
+WT.US,D,20160223,000000,9.82388,10.3755,9.66166,9.81503,3806943.2292169,0
+WT.US,D,20160224,000000,9.57908,10.1091,9.145,9.77178,3022070.0661841,0
+WT.US,D,20160225,000000,9.79145,10.1091,9.49256,9.84846,1369389.4045745,0
+WT.US,D,20160226,000000,9.96948,10.2427,9.88189,10.1021,2535868.9353013,0
+WT.US,D,20160229,000000,10.0785,10.2487,9.98519,10.053,2195877.7252471,0
+WT.US,D,20160301,000000,10.0785,10.5279,10.053,10.4945,2982836.9860024,0
+WT.US,D,20160302,000000,10.4945,10.7313,10.234,10.7058,3215537.0676496,0
+WT.US,D,20160303,000000,10.7058,11.2221,10.4945,11.2161,3880235.3383298,0
+WT.US,D,20160304,000000,11.3183,11.6398,11.1463,11.3597,4837849.801564,0
+WT.US,D,20160307,000000,11.3006,11.4432,10.8532,11.4108,3411371.9069979,0
+WT.US,D,20160308,000000,11.2565,11.505,10.8759,10.9182,2554303.0821194,0
+WT.US,D,20160309,000000,10.986,11.1296,10.6213,10.9182,2340283.2885135,0
+WT.US,D,20160310,000000,11.0872,11.1463,10.2063,10.4257,3474581.3799705,0
+WT.US,D,20160311,000000,10.6901,10.9399,10.4778,10.8955,1906856.056428,0
+WT.US,D,20160314,000000,10.8759,11.0107,10.5279,10.9447,2328150.1535879,0
+WT.US,D,20160315,000000,10.8001,10.8001,10.0273,10.1612,3971961.5942608,0
+WT.US,D,20160316,000000,10.1455,10.4845,9.97724,10.4257,3245347.6176986,0
+WT.US,D,20160317,000000,10.3568,10.4424,10.0608,10.3233,3313593.8317353,0
+WT.US,D,20160318,000000,10.3755,10.7313,10.3056,10.5279,3266726.3051832,0
+WT.US,D,20160321,000000,10.5179,10.6734,10.4424,10.6281,1752887.6015049,0
+WT.US,D,20160322,000000,10.4845,10.5947,10.1091,10.2427,2722709.4488765,0
+WT.US,D,20160323,000000,10.1355,10.2063,9.73836,9.77178,2696633.7359006,0
+WT.US,D,20160324,000000,9.64396,9.81503,9.43258,9.78161,2437410.4117809,0
+WT.US,D,20160328,000000,9.79931,9.84846,9.37654,9.60365,1842741.3533368,0
+WT.US,D,20160329,000000,9.55352,10.1709,9.23094,10.0697,2818053.5739442,0
+WT.US,D,20160330,000000,10.0273,10.1789,9.56237,9.75409,3818853.6165067,0
+WT.US,D,20160331,000000,9.75409,9.84061,9.57908,9.69706,2169283.2848999,0
+WT.US,D,20160401,000000,9.62726,9.7767,9.36278,9.47486,4080214.9110861,0
+WT.US,D,20160404,000000,9.39818,9.49256,9.26545,9.2978,3693447.7146042,0
+WT.US,D,20160405,000000,9.11925,9.1278,8.56002,8.82262,5302215.561453,0
+WT.US,D,20160406,000000,8.79884,9.18541,8.79884,9.17785,4200540.3360875,0
+WT.US,D,20160407,000000,8.96744,9.06095,8.58656,8.68851,2950421.6108594,0
+WT.US,D,20160408,000000,8.81437,8.9758,8.54163,8.68851,2422062.1842658,0
+WT.US,D,20160411,000000,8.80522,9.03696,8.71085,8.771,1647561.5344337,0
+WT.US,D,20160412,000000,8.74535,9.2214,8.67947,9.17785,3009812.8435343,0
+WT.US,D,20160413,000000,9.2978,10.2564,9.24932,10.2113,5569468.9887029,0
+WT.US,D,20160414,000000,10.1886,10.5947,10.1455,10.5122,3370095.4478184,0
+WT.US,D,20160415,000000,10.4424,10.4778,9.97724,10.0273,2604416.2146356,0
+WT.US,D,20160418,000000,9.87403,10.0942,9.75409,10.0019,1755177.1217261,0
+WT.US,D,20160419,000000,10.0942,10.1936,9.94284,10.1021,2308988.7713375,0
+WT.US,D,20160420,000000,10.1886,10.5122,10.0785,10.4334,2449712.3873804,0
+WT.US,D,20160421,000000,10.4778,10.5869,10.3568,10.4177,1790757.7509464,0
+WT.US,D,20160422,000000,10.3755,10.926,10.3755,10.8504,2486869.5409644,0
+WT.US,D,20160425,000000,10.7136,10.7647,10.4424,10.6655,2446623.4167399,0
+WT.US,D,20160426,000000,10.6979,10.9182,10.571,10.9015,1986337.2950592,0
+WT.US,D,20160427,000000,10.8504,11.1383,10.638,11.0194,2856882.8604663,0
+WT.US,D,20160428,000000,10.6655,10.7225,10.0373,10.0373,4673592.2366645,0
+WT.US,D,20160429,000000,10.4177,10.4177,9.13744,9.23979,5321243.7019668,0
+WT.US,D,20160502,000000,9.28786,9.39818,8.67947,9.26545,4852989.5210181,0
+WT.US,D,20160503,000000,9.1278,9.21353,8.76187,8.98397,3176175.8312937,0
+WT.US,D,20160504,000000,8.7361,8.95054,8.57761,8.70534,4750316.0833279,0
+WT.US,D,20160505,000000,8.771,8.97944,8.58656,8.93265,2525382.5055014,0
+WT.US,D,20160506,000000,8.82262,8.96744,8.66109,8.89705,2379594.6863572,0
+WT.US,D,20160509,000000,9.1624,9.2388,8.89027,9.00205,2572038.4726549,0
+WT.US,D,20160510,000000,9.18837,9.49747,9.12486,9.42864,2930905.2563491,0
+WT.US,D,20160511,000000,9.37557,9.43749,9.12977,9.13931,2561755.4653536,0
+WT.US,D,20160512,000000,9.1624,9.4021,8.74437,8.93265,2244442.8125494,0
+WT.US,D,20160513,000000,8.93265,9.13931,8.77012,8.88192,2511478.5777258,0
+WT.US,D,20160516,000000,8.93265,9.22898,8.87267,9.02929,2336144.6577806,0
+WT.US,D,20160517,000000,9.04571,9.32709,8.95054,9.00205,2296001.261918,0
+WT.US,D,20160518,000000,8.95054,9.46307,8.95054,9.44537,2441894.8607613,0
+WT.US,D,20160519,000000,9.27616,9.55844,8.98494,9.13931,2312779.5495979,0
+WT.US,D,20160520,000000,9.20664,9.42864,9.14599,9.29189,2626437.7172156,0
+WT.US,D,20160523,000000,9.30172,9.50731,9.28207,9.4021,2384351.7214856,0
+WT.US,D,20160524,000000,9.4021,9.73736,9.332,9.72951,3278225.7790258,0
+WT.US,D,20160525,000000,9.85634,10.1719,9.70197,10.1622,4393545.5684812,0
+WT.US,D,20160526,000000,10.2357,10.2467,10.0273,10.1809,2017175.128726,0
+WT.US,D,20160527,000000,10.1906,10.5672,10.1365,10.5583,2187187.5161092,0
+WT.US,D,20160531,000000,10.6615,10.8749,10.4984,10.6074,2686314.1125495,0
+WT.US,D,20160601,000000,10.1809,10.2594,9.82979,10.1101,3248946.161698,0
+WT.US,D,20160602,000000,10.0373,10.1719,9.95079,10.1622,1731558.7525325,0
+WT.US,D,20160603,000000,9.88975,9.97724,9.37557,9.59972,2859297.485524,0
+WT.US,D,20160606,000000,9.60759,9.94185,9.58596,9.79734,2098125.0777966,0
+WT.US,D,20160607,000000,9.82192,9.91733,9.53189,9.73736,2112252.7703206,0
+WT.US,D,20160608,000000,9.76982,9.91733,9.66757,9.72066,1669923.7696987,0
+WT.US,D,20160609,000000,9.57514,9.72066,9.18837,9.31834,2177242.1901554,0
+WT.US,D,20160610,000000,9.09427,9.25866,8.84917,8.9066,2556049.4642693,0
+WT.US,D,20160613,000000,8.80425,9.01994,8.6775,8.89027,3484401.6010878,0
+WT.US,D,20160614,000000,8.79784,8.98494,8.55707,8.65932,3900847.1229949,0
+WT.US,D,20160615,000000,8.718,9.01994,8.65932,8.80425,2757520.12394,0
+WT.US,D,20160616,000000,8.718,9.03794,8.48028,9.01994,2825740.9101642,0
+WT.US,D,20160617,000000,9.03794,9.46307,8.99252,9.17204,4274855.6603682,0
+WT.US,D,20160620,000000,9.21649,9.53189,8.9412,9.01042,3251601.8424165,0
+WT.US,D,20160621,000000,9.03794,9.11137,8.81337,8.89027,2220577.2850202,0
+WT.US,D,20160622,000000,8.9412,9.00942,8.80425,8.84917,2036545.0190373,0
+WT.US,D,20160623,000000,9.01042,9.30172,8.97679,9.28207,2220042.283849,0
+WT.US,D,20160624,000000,8.54793,8.6775,8.48028,8.49767,8017306.8377592,0
+WT.US,D,20160627,000000,8.0869,8.20647,7.43723,7.56563,6945651.6876163,0
+WT.US,D,20160628,000000,7.65108,8.07845,7.47153,7.75361,4858477.8600289,0
+WT.US,D,20160629,000000,7.8305,8.11258,7.7022,8.0529,2500422.5649299,0
+WT.US,D,20160630,000000,8.0529,8.36908,7.89893,8.36908,3241306.6297651,0
+WT.US,D,20160701,000000,8.32642,8.54793,8.24078,8.34342,3291633.3559049,0
+WT.US,D,20160705,000000,8.21483,8.35128,7.93285,8.0869,1873790.7464022,0
+WT.US,D,20160706,000000,8.01868,8.06726,7.71931,7.98448,2829435.0627378,0
+WT.US,D,20160707,000000,7.96696,8.1979,7.91593,8.02693,2370587.1381216,0
+WT.US,D,20160708,000000,8.23223,8.47143,8.17245,8.31767,2736410.971266,0
+WT.US,D,20160711,000000,8.41284,8.9412,8.36908,8.81337,3710282.9605837,0
+WT.US,D,20160712,000000,8.96842,9.45422,8.9066,9.25866,5169577.9897273,0
+WT.US,D,20160713,000000,9.26829,9.33594,9.08562,9.32315,2289816.2008497,0
+WT.US,D,20160714,000000,9.50731,9.80619,9.4198,9.61644,3942584.3341337,0
+WT.US,D,20160715,000000,9.68624,9.8347,9.46995,9.81307,2266840.6467517,0
+WT.US,D,20160718,000000,9.86419,9.99295,9.72066,9.98519,1657784.5320981,0
+WT.US,D,20160719,000000,9.91733,9.97724,9.7069,9.76097,2045123.3458009,0
+WT.US,D,20160720,000000,9.82192,10.2437,9.67248,10.228,2863126.9140591,0
+WT.US,D,20160721,000000,10.1996,10.3175,9.78457,9.84749,2515758.5870952,0
+WT.US,D,20160722,000000,9.91733,10.1296,9.80619,10.1198,1921068.1692887,0
+WT.US,D,20160725,000000,10.0697,10.3075,9.99295,10.1365,2342823.0184079,0
+WT.US,D,20160726,000000,9.99295,10.0794,9.59186,9.65969,5471502.747629,0
+WT.US,D,20160727,000000,9.88189,9.98997,9.47879,9.58498,4447261.3134469,0
+WT.US,D,20160728,000000,9.55056,9.56728,9.22424,9.51516,4062859.9206228,0
+WT.US,D,20160729,000000,9.22424,9.30172,8.45373,8.49767,6166538.4326297,0
+WT.US,D,20160801,000000,8.5148,8.86607,8.34342,8.63327,4118037.2562405,0
+WT.US,D,20160802,000000,8.55707,8.6775,8.20647,8.36013,3118520.8096438,0
+WT.US,D,20160803,000000,8.41992,8.45373,8.21483,8.32642,2474462.8027783,0
+WT.US,D,20160804,000000,8.49767,8.77937,8.32179,8.61645,3477014.3130531,0
+WT.US,D,20160805,000000,8.77937,9.13931,8.77937,8.91475,2920507.315336,0
+WT.US,D,20160808,000000,9.19034,9.24558,8.91031,9.03026,1893279.6388751,0
+WT.US,D,20160809,000000,9.05426,9.15572,8.89027,8.91475,1505657.0507868,0
+WT.US,D,20160810,000000,8.9412,9.09624,8.83914,8.89027,1140142.4198402,0
+WT.US,D,20160811,000000,9.01139,9.13174,8.89027,8.98594,1384757.9743395,0
+WT.US,D,20160812,000000,8.96842,9.03891,8.86794,8.97767,1080989.1914885,0
+WT.US,D,20160815,000000,8.98594,9.20971,8.98594,9.11324,1628061.4537232,0
+WT.US,D,20160816,000000,9.11324,9.19034,8.8124,8.88192,1594795.7725363,0
+WT.US,D,20160817,000000,8.88192,8.96842,8.6666,8.84829,1651154.9928705,0
+WT.US,D,20160818,000000,8.8299,9.05426,8.71615,8.76913,2073641.1458719,0
+WT.US,D,20160819,000000,8.6666,8.84829,8.62196,8.70898,1755902.3229334,0
+WT.US,D,20160822,000000,8.73345,8.92427,8.45914,8.8124,3044869.6598209,0
+WT.US,D,20160823,000000,8.88192,9.01139,8.79687,8.80335,1856856.8405108,0
+WT.US,D,20160824,000000,8.84829,8.89705,8.54508,8.57211,2586721.5085998,0
+WT.US,D,20160825,000000,8.52001,8.63966,8.39956,8.49423,1719253.7255956,0
+WT.US,D,20160826,000000,8.52709,8.68026,8.40821,8.52709,1939930.5204663,0
+WT.US,D,20160829,000000,8.69305,8.75095,8.50929,8.69305,1777325.7633675,0
+WT.US,D,20160830,000000,8.70898,8.86607,8.59,8.86607,2319303.3091262,0
+WT.US,D,20160831,000000,8.9412,9.14126,8.86607,9.04571,2518446.8154134,0
+WT.US,D,20160901,000000,9.16417,9.25473,8.75537,8.84829,2359243.2824903,0
+WT.US,D,20160902,000000,8.91475,9.03026,8.76913,8.93265,1355961.4854456,0
+WT.US,D,20160906,000000,9.02094,9.04571,8.6666,8.67573,1844102.2498521,0
+WT.US,D,20160907,000000,8.91475,8.91475,8.6666,8.75095,1128032.6785018,0
+WT.US,D,20160908,000000,8.7424,8.92427,8.6487,8.85782,1438044.4978332,0
+WT.US,D,20160909,000000,8.77847,8.84829,8.61478,8.69305,2792524.0503769,0
+WT.US,D,20160912,000000,8.59,9.07137,8.55411,9.03026,1952357.6009024,0
+WT.US,D,20160913,000000,8.9066,9.08091,8.70898,8.8124,1200526.3543081,0
+WT.US,D,20160914,000000,8.85782,8.89705,8.62196,8.78772,1397662.0805347,0
+WT.US,D,20160915,000000,8.8124,9.31343,8.8124,9.26161,2980245.383371,0
+WT.US,D,20160916,000000,9.14126,9.37064,8.9934,9.31343,3759414.5795446,0
+WT.US,D,20160919,000000,9.43258,9.60465,9.27813,9.42373,2483257.7745028,0
+WT.US,D,20160920,000000,9.5191,9.5191,9.27813,9.29484,1725594.4048752,0
+WT.US,D,20160921,000000,9.26161,9.34409,8.8299,8.93265,2667445.6586971,0
+WT.US,D,20160922,000000,9.03891,9.13174,8.80335,8.8299,1805878.1452631,0
+WT.US,D,20160923,000000,8.80335,9.03891,8.58115,8.76913,3216214.4645697,0
+WT.US,D,20160926,000000,8.61478,8.69579,8.26142,8.35128,4250549.7231297,0
+WT.US,D,20160927,000000,8.32179,8.51213,8.23557,8.35561,2274792.4322197,0
+WT.US,D,20160928,000000,8.40821,8.7599,8.20962,8.69305,3390137.6494875,0
+WT.US,D,20160929,000000,8.70257,8.82095,8.44114,8.48952,1995796.4412415,0
+WT.US,D,20160930,000000,8.56306,8.96842,8.52709,8.86607,2538431.0416705,0
+WT.US,D,20161003,000000,8.87267,9.05426,8.69796,8.79687,1768561.3050177,0
+WT.US,D,20161004,000000,8.76913,8.97767,8.70898,8.7599,1252020.7255895,0
+WT.US,D,20161005,000000,8.82095,8.95054,8.62196,8.87267,2004500.8899541,0
+WT.US,D,20161006,000000,8.97767,8.97767,8.67573,8.89705,1647340.8210229,0
+WT.US,D,20161007,000000,8.88192,8.88192,8.57211,8.8124,2689063.3676174,0
+WT.US,D,20161010,000000,8.9066,8.98594,8.7599,8.82095,1268731.8838449,0
+WT.US,D,20161011,000000,8.77847,8.85782,8.51213,8.58115,1912515.2703374,0
+WT.US,D,20161012,000000,8.52709,8.6487,8.49336,8.56306,905774.27370505,0
+WT.US,D,20161013,000000,8.45019,8.46789,8.17963,8.33881,2865897.5284893,0
+WT.US,D,20161014,000000,8.39956,8.39956,8.11071,8.1752,1976302.463206,0
+WT.US,D,20161017,000000,8.14934,8.20962,8.07187,8.18394,1361450.8415688,0
+WT.US,D,20161018,000000,8.25287,8.26142,8.05467,8.14089,3642376.4621198,0
+WT.US,D,20161019,000000,8.18394,8.40821,8.11522,8.35561,1513373.8832691,0
+WT.US,D,20161020,000000,8.33074,8.39091,8.14089,8.23557,1331960.6819549,0
+WT.US,D,20161021,000000,8.14934,8.32179,8.10637,8.26969,1060266.5415619,0
+WT.US,D,20161024,000000,8.35561,8.6487,8.3158,8.63051,1986813.3037058,0
+WT.US,D,20161025,000000,8.59835,8.71172,8.30459,8.45914,2288414.6198348,0
+WT.US,D,20161026,000000,8.31314,8.52001,8.29594,8.46789,1554623.8975238,0
+WT.US,D,20161027,000000,8.51213,8.54508,8.35561,8.41706,1862705.237344,0
+WT.US,D,20161028,000000,8.33074,8.39091,7.69236,7.78743,4892993.5724692,0
+WT.US,D,20161031,000000,7.78743,7.87375,7.37833,7.39152,4229908.4422023,0
+WT.US,D,20161101,000000,7.41697,7.55521,7.27952,7.46004,3490611.0728558,0
+WT.US,D,20161102,000000,7.25347,7.32249,7.09409,7.16755,3006490.9541332,0
+WT.US,D,20161103,000000,7.1588,7.24462,7.08133,7.1414,1587707.5155745,0
+WT.US,D,20161104,000000,7.09853,7.27952,7.02529,7.21907,3178473.4884148,0
+WT.US,D,20161107,000000,7.48001,7.59325,7.28012,7.30597,2830121.6136704,0
+WT.US,D,20161108,000000,7.31462,7.43232,6.95824,7.28012,2843445.787325,0
+WT.US,D,20161109,000000,6.95824,7.93659,6.95824,7.88006,5526397.3259736,0
+WT.US,D,20161110,000000,8.05397,8.37568,7.95841,8.17569,4214848.0575226,0
+WT.US,D,20161111,000000,8.08887,8.23674,7.81064,7.92361,3062006.9882108,0
+WT.US,D,20161114,000000,7.91476,8.32356,7.91476,8.16684,2616435.4329622,0
+WT.US,D,20161115,000000,8.16684,8.30626,8.01947,8.28021,1652834.2455959,0
+WT.US,D,20161116,000000,8.11512,8.26271,8.05397,8.18464,1195273.9853957,0
+WT.US,D,20161117,000000,8.17569,8.30626,8.08012,8.27166,2182526.0895551,0
+WT.US,D,20161118,000000,8.27166,8.61027,8.27166,8.55904,2302772.179782,0
+WT.US,D,20161121,000000,8.73964,8.91405,8.64968,8.88005,2198167.2454681,0
+WT.US,D,20161122,000000,8.89705,9.23782,8.88928,9.19221,2873639.7887839,0
+WT.US,D,20161123,000000,9.22898,9.81897,9.07235,9.76588,4057722.4854221,0
+WT.US,D,20161125,000000,9.76588,9.87107,9.54368,9.58596,1732026.6242793,0
+WT.US,D,20161128,000000,9.51516,9.72557,9.36082,9.3913,3309490.7999396,0
+WT.US,D,20161129,000000,9.3913,9.61938,9.28304,9.41882,2443929.0857467,0
+WT.US,D,20161130,000000,9.56925,9.73345,9.46503,9.60956,1908580.0621031,0
+WT.US,D,20161201,000000,9.65478,10.1061,9.61447,9.92416,4060107.6142175,0
+WT.US,D,20161202,000000,9.94087,10.0627,9.58596,9.73345,2361457.536387,0
+WT.US,D,20161205,000000,9.86224,10.0029,9.66265,9.75015,2400988.6305291,0
+WT.US,D,20161206,000000,9.72557,10.1749,9.62332,10.1749,3117475.2180013,0
+WT.US,D,20161207,000000,10.223,10.8355,10.1228,10.7953,3869802.815492,0
+WT.US,D,20161208,000000,10.7953,11.2799,10.6901,11.2632,3939996.7999521,0
+WT.US,D,20161209,000000,11.3931,11.5838,11.1159,11.1413,4020499.2195261,0
+WT.US,D,20161212,000000,11.2632,11.2632,10.6822,10.75,4473146.8263865,0
+WT.US,D,20161213,000000,10.8729,10.923,10.6231,10.7953,2633970.4523367,0
+WT.US,D,20161214,000000,10.7677,10.8828,10.6064,10.8277,3623417.4852555,0
+WT.US,D,20161215,000000,10.8926,11.2435,10.7402,10.811,3307851.2146013,0
+WT.US,D,20161216,000000,10.7402,10.8454,10.3853,10.4374,5559026.2947401,0
+WT.US,D,20161219,000000,10.5072,10.7166,10.3419,10.5603,2145374.0215335,0
+WT.US,D,20161220,000000,10.5603,10.6193,10.3233,10.6104,2148919.6756831,0
+WT.US,D,20161221,000000,10.5917,10.6989,10.4286,10.4718,1921578.7597601,0
+WT.US,D,20161222,000000,10.4374,10.4374,9.94483,10.0126,2290028.7773607,0
+WT.US,D,20161223,000000,10.0283,10.0627,9.75703,9.96849,2602051.4280901,0
+WT.US,D,20161227,000000,9.95954,10.3233,9.95954,10.1749,2393304.3456466,0
+WT.US,D,20161228,000000,10.3145,10.4109,9.96849,9.98619,1308189.7458876,0
+WT.US,D,20161229,000000,9.88876,10.0441,9.75015,9.81012,1436742.5938426,0
+WT.US,D,20161230,000000,9.79439,9.84552,9.62726,9.69018,2207317.1894526,0
+WT.US,D,20170103,000000,9.90745,10.3499,9.79439,10.3419,2838972.526582,0
+WT.US,D,20170104,000000,10.2711,10.7225,10.2397,10.6468,2478876.0538842,0
+WT.US,D,20170105,000000,10.6104,10.6557,10.2634,10.2888,3178021.890468,0
+WT.US,D,20170106,000000,10.3578,10.3676,10.0717,10.0814,1566184.3981161,0
+WT.US,D,20170109,000000,10.0126,10.0717,9.69805,9.7069,1644483.7520307,0
+WT.US,D,20170110,000000,9.80422,10.0373,9.72557,9.79439,1819761.7307888,0
+WT.US,D,20170111,000000,9.86224,10.0283,9.69018,9.90745,1759100.1246104,0
+WT.US,D,20170112,000000,9.82782,9.88876,9.54368,9.80422,1837588.6614487,0
+WT.US,D,20170113,000000,9.86224,10.1492,9.86224,9.89766,1733497.3689437,0
+WT.US,D,20170117,000000,9.9498,9.97724,9.36672,9.3913,2029510.6690377,0
+WT.US,D,20170118,000000,9.40997,9.46307,9.20193,9.42767,1552802.2490494,0
+WT.US,D,20170119,000000,9.46307,9.60169,9.24735,9.333,1929060.6392565,0
+WT.US,D,20170120,000000,9.36672,9.41882,9.21158,9.25767,1746154.3168031,0
+WT.US,D,20170123,000000,9.18266,9.27911,8.88005,8.9402,2904593.5732748,0
+WT.US,D,20170124,000000,9.03026,9.2978,8.9402,9.20193,2028700.0303809,0
+WT.US,D,20170125,000000,9.36672,9.45422,9.21943,9.41882,3182636.5298475,0
+WT.US,D,20170126,000000,9.41882,9.48667,9.04571,9.08749,1675170.0359361,0
+WT.US,D,20170127,000000,9.07235,9.13271,8.88928,8.89705,1621808.246118,0
+WT.US,D,20170130,000000,8.79391,9.10559,8.65421,9.03891,2460881.2996629,0
+WT.US,D,20170131,000000,8.9579,9.00294,8.76187,8.9579,2220914.9663679,0
+WT.US,D,20170201,000000,9.04571,9.18266,8.73964,8.89705,2559140.4691347,0
+WT.US,D,20170202,000000,8.77563,8.97679,8.67662,8.88005,3770004.7548188,0
+WT.US,D,20170203,000000,8.73964,8.78478,7.75834,7.78439,10524343.68523,0
+WT.US,D,20170206,000000,7.92361,7.97591,7.46259,7.54105,8073294.8120334,0
+WT.US,D,20170207,000000,7.54105,7.83669,7.34954,7.82794,9143170.015314,0
+WT.US,D,20170208,000000,7.71487,7.77564,7.41904,7.57585,4469788.3209356,0
+WT.US,D,20170209,000000,7.61047,7.71487,7.50606,7.53191,3659452.7637599,0
+WT.US,D,20170210,000000,7.60172,7.69747,7.50606,7.61047,2306885.3827025,0
+WT.US,D,20170213,000000,7.68932,7.76856,7.54901,7.57546,2305034.2379658,0
+WT.US,D,20170214,000000,7.57546,7.72452,7.53141,7.68932,2550966.9531433,0
+WT.US,D,20170215,000000,7.81231,7.9176,7.74221,7.82991,2283530.4456447,0
+WT.US,D,20170216,000000,7.79481,7.85616,7.69827,7.72452,1598203.099387,0
+WT.US,D,20170217,000000,7.73327,7.96165,7.61489,7.94425,2718757.9668423,0
+WT.US,D,20170221,000000,8.11091,8.11091,7.92645,8.04936,3233563.352358,0
+WT.US,D,20170222,000000,8.03176,8.09331,7.98792,8.05811,3762609.3298842,0
+WT.US,D,20170223,000000,7.98792,8.07581,7.87385,8.05811,2212575.66104,0
+WT.US,D,20170224,000000,7.9003,8.02291,7.85616,7.94425,1937791.5328942,0
+WT.US,D,20170227,000000,7.94425,8.1809,7.92645,8.1809,2919662.0948546,0
+WT.US,D,20170228,000000,8.07581,8.1636,7.88497,7.99684,2484125.3714591,0
+WT.US,D,20170301,000000,8.1988,8.52365,8.17235,8.33044,3367708.284798,0
+WT.US,D,20170302,000000,8.27735,8.40046,8.17659,8.3565,3314147.1409313,0
+WT.US,D,20170303,000000,8.31264,8.38304,8.05811,8.09331,2614557.8433006,0
+WT.US,D,20170306,000000,7.98792,8.04936,7.8825,8.04071,1578935.9374373,0
+WT.US,D,20170307,000000,8.00532,8.12831,7.97012,8.10206,2309942.8228558,0
+WT.US,D,20170308,000000,8.11956,8.26438,8.11956,8.1988,2163564.0613533,0
+WT.US,D,20170309,000000,8.1809,8.19419,7.92645,8.06686,2016041.0482965,0
+WT.US,D,20170310,000000,8.11956,8.22495,7.87385,7.8825,2580252.6731461,0
+WT.US,D,20170313,000000,7.89155,8.00983,7.87829,7.9176,1658860.6371153,0
+WT.US,D,20170314,000000,7.82096,7.99684,7.79738,7.97917,1631396.5655869,0
+WT.US,D,20170315,000000,8.02291,8.17235,7.94425,8.04071,2855360.2430647,0
+WT.US,D,20170316,000000,8.04071,8.3565,8.01416,8.22495,3120412.6388802,0
+WT.US,D,20170317,000000,8.1809,8.29534,7.9176,7.93511,2590327.1723865,0
+WT.US,D,20170320,000000,7.89155,7.93511,7.74221,7.8651,1438354.7171435,0
+WT.US,D,20170321,000000,7.92645,7.92645,7.52256,7.59305,2277906.8306724,0
+WT.US,D,20170322,000000,7.60162,7.67172,7.44391,7.59305,1527078.4569961,0
+WT.US,D,20170323,000000,7.56671,7.69827,7.48756,7.51391,1197987.6415262,0
+WT.US,D,20170324,000000,7.54901,7.64547,7.43477,7.54046,1157836.1087637,0
+WT.US,D,20170327,000000,7.37342,7.55786,7.28573,7.51391,2061403.2483594,0
+WT.US,D,20170328,000000,7.51391,7.78606,7.46112,7.70722,10477136.443104,0
+WT.US,D,20170329,000000,7.74221,7.85616,7.66327,7.68932,1980179.6960282,0
+WT.US,D,20170330,000000,7.75086,7.89155,7.67172,7.82991,2041780.0970374,0
+WT.US,D,20170331,000000,7.79481,8.03176,7.78606,7.97012,2165912.5740991,0
+WT.US,D,20170403,000000,7.99684,8.02291,7.74221,7.82991,2334063.6456205,0
+WT.US,D,20170404,000000,7.78606,7.99684,7.72452,7.9003,2167992.5691466,0
+WT.US,D,20170405,000000,8.00532,8.00532,7.67172,7.72452,2202683.2249358,0
+WT.US,D,20170406,000000,7.85616,7.90434,7.72452,7.8825,1827928.1269929,0
+WT.US,D,20170407,000000,7.82991,8.05811,7.82991,7.94425,4022021.8369276,0
+WT.US,D,20170410,000000,7.99684,8.06686,7.8825,7.98792,4592548.7132445,0
+WT.US,D,20170411,000000,7.97917,7.97917,7.40872,7.52256,6363291.7245591,0
+WT.US,D,20170412,000000,7.54901,7.75961,7.44391,7.63672,5336780.0952932,0
+WT.US,D,20170413,000000,7.66327,7.66327,7.20658,7.21543,7818119.5956347,0
+WT.US,D,20170417,000000,7.24208,7.31639,7.11012,7.28573,4884285.0553066,0
+WT.US,D,20170418,000000,7.20658,7.41707,7.17159,7.35572,2798717.2483452,0
+WT.US,D,20170419,000000,7.46112,7.54046,7.37342,7.40872,2625297.5341112,0
+WT.US,D,20170420,000000,7.47871,7.59305,7.41717,7.58403,2857184.9428766,0
+WT.US,D,20170421,000000,7.56671,7.61922,7.48756,7.50496,2150205.3058739,0
+WT.US,D,20170424,000000,7.63672,7.82096,7.54901,7.78606,4346671.9392542,0
+WT.US,D,20170425,000000,7.8825,7.93953,7.62777,7.62777,2916304.6065161,0
+WT.US,D,20170426,000000,7.63672,7.76856,7.54046,7.54046,3468772.6505247,0
+WT.US,D,20170427,000000,7.58403,7.62777,7.32505,7.34717,3817182.5006811,0
+WT.US,D,20170428,000000,7.33812,7.58403,7.32063,7.32947,5347043.7774572,0
+WT.US,D,20170501,000000,7.25053,7.33812,7.12762,7.13205,3855398.4683702,0
+WT.US,D,20170502,000000,7.12762,7.19764,6.90838,7.13657,3661405.619746,0
+WT.US,D,20170503,000000,7.14532,7.30323,7.14532,7.27708,3341128.0840257,0
+WT.US,D,20170504,000000,7.32947,7.59305,7.28573,7.48756,2986573.8573007,0
+WT.US,D,20170505,000000,7.52256,7.60162,7.35572,7.45247,3483896.0961788,0
+WT.US,D,20170508,000000,7.47901,7.62954,7.47901,7.62954,1818116.0427756,0
+WT.US,D,20170509,000000,7.63859,7.83365,7.62089,7.70938,2324589.2427509,0
+WT.US,D,20170510,000000,7.66494,8.01062,7.66494,8.00178,2336994.9638246,0
+WT.US,D,20170511,000000,7.92233,8.00178,7.81821,7.92233,2495956.4239744,0
+WT.US,D,20170512,000000,7.87789,8.05505,7.7891,7.99313,2378086.3085305,0
+WT.US,D,20170515,000000,8.32986,8.51116,8.29447,8.41823,5145694.1541732,0
+WT.US,D,20170516,000000,8.46268,8.59571,8.41823,8.57851,2931642.6629062,0
+WT.US,D,20170517,000000,8.45373,8.61281,8.27627,8.42728,3998477.7169462,0
+WT.US,D,20170518,000000,8.39198,8.52432,8.31187,8.48952,3402822.0593841,0
+WT.US,D,20170519,000000,8.48952,8.6487,8.48952,8.58754,2596709.5532783,0
+WT.US,D,20170522,000000,8.59571,8.70985,8.38304,8.43152,3046402.4483474,0
+WT.US,D,20170523,000000,8.46268,8.50652,8.29447,8.45373,1671080.2266028,0
+WT.US,D,20170524,000000,8.44488,8.45373,8.26034,8.44488,2247353.7885037,0
+WT.US,D,20170525,000000,8.44488,8.50652,8.32082,8.43613,2979257.7671405,0
+WT.US,D,20170526,000000,8.40063,8.43613,8.31187,8.38304,1442986.6474353,0
+WT.US,D,20170530,000000,8.32986,8.36526,8.24982,8.28542,1481758.9756578,0
+WT.US,D,20170531,000000,8.32082,8.45373,8.23233,8.42728,1610909.8857585,0
+WT.US,D,20170601,000000,8.45373,8.6666,8.31187,8.62196,2201029.4000226,0
+WT.US,D,20170602,000000,8.60396,8.76285,8.56071,8.74535,2113415.3298997,0
+WT.US,D,20170605,000000,8.72805,8.79981,8.29858,8.35631,3232784.2441886,0
+WT.US,D,20170606,000000,8.28542,8.28993,8.09044,8.21443,2071535.7230118,0
+WT.US,D,20170607,000000,8.24982,8.37391,8.17028,8.37391,1890920.9550045,0
+WT.US,D,20170608,000000,8.38304,8.65755,8.23233,8.48028,1925450.90702,0
+WT.US,D,20170609,000000,8.55127,8.81831,8.5381,8.65755,3380614.4252182,0
+WT.US,D,20170612,000000,8.6487,8.82626,8.55127,8.7361,2100091.1562451,0
+WT.US,D,20170613,000000,8.79027,8.82626,8.62196,8.65755,1078561.3439684,0
+WT.US,D,20170614,000000,8.60396,8.75803,8.54693,8.6666,2305818.4316977,0
+WT.US,D,20170615,000000,8.55127,8.77189,8.55127,8.67573,1396575.8043925,0
+WT.US,D,20170616,000000,8.65755,8.89606,8.51557,8.79981,3457557.9681799,0
+WT.US,D,20170619,000000,8.82626,8.94975,8.70985,8.89705,1669754.9290248,0
+WT.US,D,20170620,000000,8.86235,8.88751,8.65755,8.67573,1657038.9886409,0
+WT.US,D,20170621,000000,8.70985,8.74535,8.53347,8.53347,1929692.2661146,0
+WT.US,D,20170622,000000,8.54232,9.05524,8.52432,8.9402,2666388.8788171,0
+WT.US,D,20170623,000000,9.02281,9.02281,8.80876,8.84475,1683319.1412278,0
+WT.US,D,20170626,000000,8.91405,8.99526,8.75803,8.94975,993305.9577161,0
+WT.US,D,20170627,000000,9.02281,9.29072,8.98594,9.15287,2177564.6148156,0
+WT.US,D,20170628,000000,9.23486,9.27026,9.13645,9.18837,1297856.900074,0
+WT.US,D,20170629,000000,9.29583,9.332,8.84475,9.00481,1330739.1298512,0
+WT.US,D,20170630,000000,9.08268,9.09133,8.9056,9.01336,1366545.5580449,0
+WT.US,D,20170703,000000,9.08268,9.28108,9.08268,9.13645,639898.01677037,0
+WT.US,D,20170705,000000,9.13645,9.23486,9.03223,9.16045,925624.24111298,0
+WT.US,D,20170706,000000,9.02281,9.20291,8.9056,9.16045,1789770.1347159,0
+WT.US,D,20170707,000000,9.24371,9.51713,9.18837,9.332,2171786.3987444,0
+WT.US,D,20170710,000000,9.36672,9.50928,9.34115,9.38245,1790197.3219629,0
+WT.US,D,20170711,000000,9.34115,9.45422,9.20774,9.21746,1360092.9963911,0
+WT.US,D,20170712,000000,9.24371,9.44537,9.22524,9.3913,954832.66056644,0
+WT.US,D,20170713,000000,9.40997,9.47191,9.27911,9.29583,1996867.4606964,0
+WT.US,D,20170714,000000,9.27026,9.45422,9.24371,9.30458,1432911.1310824,0
+WT.US,D,20170717,000000,9.3144,9.35097,9.21746,9.26063,1708415.3748732,0
+WT.US,D,20170718,000000,9.23486,9.3144,9.11324,9.24371,1530008.7580876,0
+WT.US,D,20170719,000000,9.27911,9.45422,9.25375,9.40015,2117482.762758,0
+WT.US,D,20170720,000000,9.46404,9.56335,9.3913,9.48961,797829.14196509,0
+WT.US,D,20170721,000000,9.57122,9.57122,9.332,9.34115,1506575.5033677,0
+WT.US,D,20170724,000000,9.34115,9.40015,9.27911,9.35097,1771395.997535,0
+WT.US,D,20170725,000000,9.47191,9.51713,9.34115,9.41882,1593941.3980425,0
+WT.US,D,20170726,000000,9.46404,9.51713,9.41882,9.43749,1346307.0536646,0
+WT.US,D,20170727,000000,9.43749,9.45422,8.98111,9.22524,2572388.3593524,0
+WT.US,D,20170728,000000,8.9056,9.08268,8.50652,8.97679,2105192.9925085,0
+WT.US,D,20170731,000000,8.97679,9.35885,8.89252,9.25375,1558030.207262,0
+WT.US,D,20170801,000000,9.32315,9.47191,9.23486,9.36672,1496968.875874,0
+WT.US,D,20170802,000000,9.3736,9.3736,8.96744,9.01336,1057717.6576551,0
+WT.US,D,20170803,000000,9.00481,9.09988,8.82626,8.85398,1693963.2234642,0
+WT.US,D,20170804,000000,8.89705,8.94484,8.70985,8.76285,1857677.6502925,0
+WT.US,D,20170807,000000,8.79981,9.01513,8.7534,8.94197,1803360.7918437,0
+WT.US,D,20170808,000000,8.87905,8.91475,8.62097,8.64771,1563162.5569002,0
+WT.US,D,20170809,000000,8.5317,8.60299,8.35287,8.43349,1633655.5724332,0
+WT.US,D,20170810,000000,8.3442,8.42905,8.17442,8.19202,1477333.519202,0
+WT.US,D,20170811,000000,8.21896,8.40644,8.18327,8.30833,1512011.9696414,0
+WT.US,D,20170814,000000,8.39759,8.5317,8.25494,8.26368,1488413.9426977,0
+WT.US,D,20170815,000000,8.26368,8.31097,8.12073,8.22779,1351480.0878027,0
+WT.US,D,20170816,000000,8.26368,8.3797,8.12073,8.13863,1173152.8057915,0
+WT.US,D,20170817,000000,8.08504,8.19202,7.47744,7.93295,1898478.1008254,0
+WT.US,D,20170818,000000,7.87061,8.15642,7.84347,7.95075,1347419.7747318,0
+WT.US,D,20170821,000000,7.9243,8.00442,7.87946,7.95075,1067891.8339198,0
+WT.US,D,20170822,000000,7.97777,8.12516,7.97777,8.06706,762939.13212729,0
+WT.US,D,20170823,000000,8.00442,8.12968,7.99567,7.99567,621967.34063619,0
+WT.US,D,20170824,000000,8.07619,8.3442,8.06706,8.20992,1682831.9443439,0
+WT.US,D,20170825,000000,8.21896,8.28168,8.16537,8.20992,783784.8526656,0
+WT.US,D,20170828,000000,8.22779,8.29043,8.12073,8.20992,886050.42824619,0
+WT.US,D,20170829,000000,8.12073,8.20117,8.02242,8.13863,1634110.2217175,0
+WT.US,D,20170830,000000,8.12073,8.20992,8.04041,8.13863,1432266.281762,0
+WT.US,D,20170831,000000,8.16537,8.27263,8.05821,8.19202,1246076.7201821,0
+WT.US,D,20170901,000000,8.21896,8.29043,8.16537,8.20992,1090608.0243322,0
+WT.US,D,20170905,000000,8.15642,8.17442,7.85695,7.89736,1648062.9708927,0
+WT.US,D,20170906,000000,7.91516,8.02242,7.81694,7.82587,1082146.6655053,0
+WT.US,D,20170907,000000,7.85311,7.95075,7.81694,7.87946,1112488.1482757,0
+WT.US,D,20170908,000000,7.87946,8.01357,7.83502,7.9421,1111504.6004952,0
+WT.US,D,20170911,000000,8.02242,8.19202,7.99991,8.13863,799249.03100492,0
+WT.US,D,20170912,000000,8.17442,8.27263,8.12968,8.18327,759279.56137847,0
+WT.US,D,20170913,000000,8.17442,8.3797,8.08504,8.28168,928867.81285226,0
+WT.US,D,20170914,000000,8.28168,8.35287,8.19202,8.20992,953815.54807372,0
+WT.US,D,20170915,000000,8.20117,8.30035,8.08504,8.11178,2174288.4954765,0
+WT.US,D,20170918,000000,8.14757,8.21896,7.98662,8.00442,1278982.3435465,0
+WT.US,D,20170919,000000,8.02242,8.09398,7.95075,7.98662,1000320.9825784,0
+WT.US,D,20170920,000000,7.98662,8.08504,7.9421,8.04926,1096160.4414299,0
+WT.US,D,20170921,000000,8.04041,8.13863,7.95998,8.05821,873353.81299958,0
+WT.US,D,20170922,000000,8.04041,8.30833,8.04041,8.26368,1714799.78999,0
+WT.US,D,20170925,000000,8.28168,8.43349,8.26368,8.42444,1112350.8380891,0
+WT.US,D,20170926,000000,8.44214,8.59394,8.35287,8.58569,1600876.0710178,0
+WT.US,D,20170927,000000,8.66561,8.99723,8.58569,8.8883,2263557.4076251,0
+WT.US,D,20170928,000000,8.86991,8.9066,8.6839,8.85497,1380533.9061573,0
+WT.US,D,20170929,000000,8.85497,9.11137,8.84573,9.09427,3571733.9310502,0
+WT.US,D,20171002,000000,9.07717,9.21943,8.99723,9.17391,1501760.4928272,0
+WT.US,D,20171003,000000,9.17391,9.22424,9.10262,9.19221,1677541.9422692,0
+WT.US,D,20171004,000000,9.19221,9.41588,9.15572,9.39621,1818384.5604737,0
+WT.US,D,20171005,000000,9.39621,9.57023,9.36278,9.49649,1408802.5136675,0
+WT.US,D,20171006,000000,9.45127,9.58301,9.39621,9.48667,915091.02413837,0
+WT.US,D,20171009,000000,9.37851,9.5604,9.34606,9.35393,855197.33789201,0
+WT.US,D,20171010,000000,9.38834,9.55253,9.34606,9.46012,1310419.2564716,0
+WT.US,D,20171011,000000,9.41588,9.62135,9.37851,9.60365,1452455.9647425,0
+WT.US,D,20171012,000000,9.62923,9.86224,9.60365,9.7826,2045946.1898075,0
+WT.US,D,20171013,000000,9.7826,9.85437,9.72951,9.817,1407559.6022014,0
+WT.US,D,20171016,000000,9.82685,9.91733,9.74229,9.82685,1232002.9346203,0
+WT.US,D,20171017,000000,9.91733,9.92515,9.60365,9.63808,1282316.4382976,0
+WT.US,D,20171018,000000,9.5604,9.84454,9.5604,9.82685,1524789.9538873,0
+WT.US,D,20171019,000000,9.72066,10.2133,9.62923,10.0333,2866201.6451247,0
+WT.US,D,20171020,000000,10.1836,10.3539,10.0864,10.1936,2163483.7094663,0
+WT.US,D,20171023,000000,10.232,10.2811,10.1198,10.1296,1322960.2535068,0
+WT.US,D,20171024,000000,10.2033,10.3716,10.1385,10.2654,2114750.7986027,0
+WT.US,D,20171025,000000,10.2407,10.2407,9.87107,9.98897,2175833.4893529,0
+WT.US,D,20171026,000000,10.0244,10.2948,10.0244,10.0775,2376219.9071064,0
+WT.US,D,20171027,000000,9.76391,10.4266,9.76391,10.3262,2662878.8236047,0
+WT.US,D,20171030,000000,10.4117,10.4797,10.0589,10.0775,2077185.7829089,0
+WT.US,D,20171031,000000,10.0687,10.2447,9.82685,9.90745,2514609.2499783,0
+WT.US,D,20171101,000000,10.0775,10.2771,10.0156,10.1936,1953320.8064329,0
+WT.US,D,20171102,000000,10.1936,10.64,10.1296,10.5859,2099854.1690342,0
+WT.US,D,20171103,000000,10.5859,10.8307,10.5603,10.8011,1869946.0611797,0
+WT.US,D,20171106,000000,10.8346,11.0608,10.7933,10.9978,1294751.6556337,0
+WT.US,D,20171107,000000,11.1039,11.1139,10.9113,10.9791,2123948.5468743,0
+WT.US,D,20171108,000000,10.924,10.924,10.6979,10.81,1537453.0044217,0
+WT.US,D,20171109,000000,10.7265,10.7824,10.5308,10.6931,1142466.5218861,0
+WT.US,D,20171110,000000,10.6842,10.8257,10.5416,10.7176,1772527.0266269,0
+WT.US,D,20171113,000000,10.7265,10.749,10.0087,10.1425,3583543.6242032,0
+WT.US,D,20171114,000000,10.2527,10.3312,9.99891,10.0087,2627467.0350582,0
+WT.US,D,20171115,000000,9.93593,10.0313,9.78358,9.818,2298223.6527145,0
+WT.US,D,20171116,000000,9.90943,10.1522,9.83764,10.0618,2435277.5268837,0
+WT.US,D,20171117,000000,10.0273,10.1325,9.83764,9.84649,2013227.7151417,0
+WT.US,D,20171120,000000,9.5958,10.1473,9.5958,9.97426,1829780.2888421,0
+WT.US,D,20171121,000000,10.0618,10.2604,10.0618,10.1325,2133741.3059542,0
+WT.US,D,20171122,000000,10.1779,10.3224,10.1325,10.1602,1601605.3406751,0
+WT.US,D,20171124,000000,10.1976,10.2357,9.99891,10.0363,433892.05249472,0
+WT.US,D,20171127,000000,10.0186,10.1876,9.89964,10.0363,1813763.8184192,0
+WT.US,D,20171128,000000,10.053,10.5259,10.053,10.3863,3396694.973728,0
+WT.US,D,20171129,000000,10.4758,10.6054,10.3312,10.3409,1817837.3539526,0
+WT.US,D,20171130,000000,10.4127,10.5525,10.3312,10.3409,2842868.0674291,0
+WT.US,D,20171201,000000,10.3863,10.5573,9.92713,10.5475,2723497.7110585,0
+WT.US,D,20171204,000000,10.7353,10.9516,10.7009,10.7923,2894669.6066833,0
+WT.US,D,20171205,000000,10.7824,11.0431,10.6468,10.7265,1576022.9272581,0
+WT.US,D,20171206,000000,10.6842,10.7824,10.4481,10.4581,1384933.9348008,0
+WT.US,D,20171207,000000,10.4404,10.6193,10.3676,10.5122,1454906.1887376,0
+WT.US,D,20171208,000000,10.6271,10.81,10.4227,10.753,1585848.2339379,0
+WT.US,D,20171211,000000,10.7265,10.7353,10.4481,10.5032,1025529.098598,0
+WT.US,D,20171212,000000,10.5032,10.6104,10.3578,10.5032,917551.41925825,0
+WT.US,D,20171213,000000,10.4835,10.6418,10.4127,10.4581,1215506.3871009,0
+WT.US,D,20171214,000000,10.4581,10.4865,10.2073,10.3028,1614124.9783479,0
+WT.US,D,20171215,000000,10.3409,10.6567,10.3224,10.5662,2450318.586426,0
+WT.US,D,20171218,000000,10.7098,10.8719,10.5573,10.7677,1489471.7396901,0
+WT.US,D,20171219,000000,10.7727,11.0057,10.753,10.81,1287000.2413268,0
+WT.US,D,20171220,000000,10.8719,10.8916,10.7265,10.8001,996898.39904038,0
+WT.US,D,20171221,000000,10.8916,11.3664,10.8621,11.2288,3065337.014512,0
+WT.US,D,20171222,000000,11.3223,11.4018,11.1787,11.3821,1381200.11484,0
+WT.US,D,20171226,000000,11.2672,11.4018,11.2004,11.3497,867729.18091483,0
+WT.US,D,20171227,000000,11.34,11.4018,11.2288,11.2672,860619.56459071,0
+WT.US,D,20171228,000000,11.2752,11.331,11.2044,11.2946,576069.12228968,0
+WT.US,D,20171229,000000,11.3036,11.4018,11.2505,11.2849,841347.31707864,0
+WT.US,D,20180102,000000,11.2946,11.331,10.9162,10.988,1017636.3056544,0
+WT.US,D,20180103,000000,11.0872,11.3577,10.9614,10.9791,1975737.9657726,0
+WT.US,D,20180104,000000,11.0528,11.2722,10.9978,11.2378,1139361.2774458,0
+WT.US,D,20180105,000000,11.2752,11.5494,11.2652,11.4736,1406233.2875109,0
+WT.US,D,20180108,000000,11.4639,11.8226,11.4639,11.7273,1236338.8851767,0
+WT.US,D,20180109,000000,11.7961,11.86,11.5897,11.6084,996649.20647966,0
+WT.US,D,20180110,000000,11.6182,11.6949,11.5227,11.6084,1195737.7886923,0
+WT.US,D,20180111,000000,11.6448,11.8729,11.572,11.86,800890.65056818,0
+WT.US,D,20180112,000000,11.9141,12.0566,11.7961,11.8974,1132335.0643461,0
+WT.US,D,20180116,000000,11.9978,11.9978,11.5464,11.5464,967564.87475033,0
+WT.US,D,20180117,000000,11.6369,11.7961,11.5287,11.7715,1045691.3195412,0
+WT.US,D,20180118,000000,11.7961,11.8777,11.3664,11.5189,1481387.729598,0
+WT.US,D,20180119,000000,11.4933,11.69,11.3507,11.5985,1242691.7698063,0
+WT.US,D,20180122,000000,11.5287,11.628,11.4933,11.5012,1085631.2929053,0
+WT.US,D,20180123,000000,11.4736,11.5631,11.3664,11.3664,1197883.8960519,0
+WT.US,D,20180124,000000,11.3921,11.3921,10.9614,10.9703,2035850.3312048,0
+WT.US,D,20180125,000000,11.0795,11.1954,10.8995,10.9791,1625280.6681682,0
+WT.US,D,20180126,000000,11.0057,11.1,10.8621,11.0872,1793225.2658537,0
+WT.US,D,20180129,000000,11.0695,11.159,10.8965,10.9073,1288033.6276193,0
+WT.US,D,20180130,000000,10.7442,10.9073,10.574,10.574,1607730.3921063,0
+WT.US,D,20180131,000000,10.6104,10.753,10.4227,10.4227,2234114.0351858,0
+WT.US,D,20180201,000000,10.405,10.5662,10.2073,10.4404,2251840.271709,0
+WT.US,D,20180202,000000,9.95457,10.2861,9.56532,9.66657,4121952.122225,0
+WT.US,D,20180205,000000,9.19909,9.5604,8.88377,9.00205,4491419.2523182,0
+WT.US,D,20180206,000000,8.66847,9.14403,8.56071,9.09899,4334298.7657803,0
+WT.US,D,20180207,000000,9.03891,9.41391,8.93726,9.28875,2320188.1969948,0
+WT.US,D,20180208,000000,9.36179,9.42276,8.99252,9.00205,1956735.2530711,0
+WT.US,D,20180209,000000,9.18069,9.18069,8.69482,9.03891,2678282.992307,0
+WT.US,D,20180212,000000,9.11708,9.34902,9.02094,9.20871,1770780.6444769,0
+WT.US,D,20180213,000000,9.07333,9.17107,8.91859,8.93628,1222513.2750633,0
+WT.US,D,20180214,000000,8.83914,9.09899,8.82095,9.07333,2272529.3569234,0
+WT.US,D,20180215,000000,9.18069,9.25473,8.77474,8.8116,1954982.7682461,0
+WT.US,D,20180216,000000,8.76551,9.53286,8.7424,9.36179,8591336.6495009,0
+WT.US,D,20180220,000000,9.47782,9.58793,9.34409,9.43358,2507793.5791646,0
+WT.US,D,20180221,000000,9.42373,9.6302,9.14403,9.15287,1991792.0693576,0
+WT.US,D,20180222,000000,9.21746,9.21746,8.91859,8.93628,1536395.2074293,0
+WT.US,D,20180223,000000,9.01994,9.09899,8.90934,9.08268,1646675.6294526,0
+WT.US,D,20180226,000000,9.12583,9.25473,9.04571,9.22621,747241.01791464,0
+WT.US,D,20180227,000000,9.12583,9.32612,8.85782,8.90934,1726201.6210334,0
+WT.US,D,20180228,000000,8.94581,9.04355,8.65755,8.6666,1156686.7716468,0
+WT.US,D,20180301,000000,8.70257,8.86607,8.54055,8.73787,1631011.0799522,0
+WT.US,D,20180302,000000,8.6666,8.82095,8.59491,8.73787,1392710.7769201,0
+WT.US,D,20180305,000000,8.6487,8.91405,8.6487,8.87355,1254149.5420369,0
+WT.US,D,20180306,000000,8.86607,9.09899,8.79313,8.96361,1551792.2563441,0
+WT.US,D,20180307,000000,8.8299,9.01042,8.82095,8.95516,1521814.8998462,0
+WT.US,D,20180308,000000,8.96361,9.00568,8.74712,8.80248,1705942.7744034,0
+WT.US,D,20180309,000000,8.88289,9.08268,8.86422,9.03794,1450281.3782331,0
+WT.US,D,20180312,000000,9.01994,9.13548,8.88289,8.93628,1505414.9780136,0
+WT.US,D,20180313,000000,9.01042,9.03794,8.68478,8.68478,1134042.7962214,0
+WT.US,D,20180314,000000,8.70257,8.79313,8.57674,8.58569,1255491.1134147,0
+WT.US,D,20180315,000000,8.69305,8.77563,8.5494,8.56749,951931.85573721,0
+WT.US,D,20180316,000000,8.56749,8.79313,8.52255,8.73787,2440790.2765942,0
+WT.US,D,20180319,000000,8.65755,8.74712,8.42798,8.6487,1129329.4969301,0
+WT.US,D,20180320,000000,8.69305,8.73787,8.56749,8.72892,1408490.2601321,0
+WT.US,D,20180321,000000,8.74712,9.04571,8.72892,8.90089,1018398.1229115,0
+WT.US,D,20180322,000000,8.77474,8.86706,8.24294,8.26114,1798564.0893281,0
+WT.US,D,20180323,000000,8.28806,8.36013,8.04463,8.06253,1274025.9543695,0
+WT.US,D,20180326,000000,8.2159,8.49553,8.17088,8.46838,1414270.5104283,0
+WT.US,D,20180327,000000,8.44114,8.44114,8.10757,8.16183,1780336.4163459,0
+WT.US,D,20180328,000000,8.198,8.26999,7.97247,8.198,1594190.5906032,0
+WT.US,D,20180329,000000,8.27893,8.39612,8.20705,8.26999,1276260.5505161,0
+WT.US,D,20180402,000000,8.31501,8.41284,7.79187,7.88213,1202991.8349904,0
+WT.US,D,20180403,000000,7.9183,7.98141,7.81889,7.86423,1256886.5917547,0
+WT.US,D,20180404,000000,7.77377,8.13459,7.77377,8.07157,1543068.4824941,0
+WT.US,D,20180405,000000,8.22495,8.24294,7.98231,8.15278,1182416.6663752,0
+WT.US,D,20180406,000000,8.00846,8.13459,7.82352,7.93629,1015701.7576933,0
+WT.US,D,20180409,000000,7.97247,8.13018,7.82352,7.93629,931477.72350859,0
+WT.US,D,20180410,000000,8.0354,8.17088,7.94544,8.11661,1083179.0346854,0
+WT.US,D,20180411,000000,8.11661,8.15278,7.94544,8.11661,1780949.735179,0
+WT.US,D,20180412,000000,8.17088,8.2926,8.07619,8.2159,1237160.7120708,0
+WT.US,D,20180413,000000,8.29701,8.29701,7.99036,8.0354,723165.96521193,0
+WT.US,D,20180416,000000,8.17983,8.36928,8.12073,8.2159,1295793.1788262,0
+WT.US,D,20180417,000000,8.26114,8.5136,8.18888,8.3511,1136702.5453899,0
+WT.US,D,20180418,000000,8.50465,8.75626,8.46838,8.71987,1661170.4995863,0
+WT.US,D,20180419,000000,8.69305,8.8299,8.63051,8.74712,1200532.456983,0
+WT.US,D,20180420,000000,8.73787,8.73787,8.40507,8.52255,1618376.5085675,0
+WT.US,D,20180423,000000,8.57674,8.85782,8.55894,8.72892,2405986.7213183,0
+WT.US,D,20180424,000000,8.79313,8.93628,8.6666,8.80248,1691026.8196976,0
+WT.US,D,20180425,000000,8.78388,8.95516,8.75193,8.90089,1300618.3604918,0
+WT.US,D,20180426,000000,8.93628,8.93628,8.67573,8.85782,2685340.735894,0
+WT.US,D,20180427,000000,8.95516,9.45127,8.90934,9.33397,2563857.8368759,0
+WT.US,D,20180430,000000,9.74917,10.0904,9.53286,9.53286,2701347.035192,0
+WT.US,D,20180501,000000,9.44242,9.44242,9.16143,9.42373,2416838.2945032,0
+WT.US,D,20180502,000000,9.38736,9.81995,9.35294,9.78554,3092436.9597681,0
+WT.US,D,20180503,000000,9.74917,9.92811,9.6302,9.85731,2567768.6344105,0
+WT.US,D,20180504,000000,9.75703,10.0824,9.71475,9.97624,1599225.2974421,0
+WT.US,D,20180507,000000,10.0019,10.2898,9.94681,10.23,2178593.9326582,0
+WT.US,D,20180508,000000,10.1809,10.4984,10.1809,10.4,2420714.5102129,0
+WT.US,D,20180509,000000,10.463,10.5967,10.4276,10.5426,1426718.9502267,0
+WT.US,D,20180510,000000,10.5525,10.6891,10.4758,10.5348,1371941.3398188,0
+WT.US,D,20180511,000000,10.5072,10.5525,10.4089,10.4708,1103281.2459915,0
+WT.US,D,20180514,000000,10.463,10.4984,10.395,10.4531,1060176.01855,0
+WT.US,D,20180515,000000,10.4354,10.5525,10.3252,10.4354,1564562.1036902,0
+WT.US,D,20180516,000000,10.1091,10.5967,10.0824,10.4797,2562111.4547259,0
+WT.US,D,20180517,000000,10.4984,10.6714,10.4276,10.5426,1190037.8902831,0
+WT.US,D,20180518,000000,10.5967,10.5967,10.4,10.4797,1055318.2892848,0
+WT.US,D,20180521,000000,10.5525,10.6241,10.3616,10.4089,884415.9284704,0
+WT.US,D,20180522,000000,10.3803,10.4354,10.2477,10.2477,766705.49968783,0
+WT.US,D,20180523,000000,10.2377,10.2898,10.1552,10.2477,1040228.4083428,0
+WT.US,D,20180524,000000,10.1809,10.2711,10.0206,10.1268,875254.79624846,0
+WT.US,D,20180525,000000,10.055,10.2153,9.95656,10.1168,865564.76553031,0
+WT.US,D,20180529,000000,10.0009,10.0647,9.72263,9.83864,1217919.9950461,0
+WT.US,D,20180530,000000,9.97525,10.1622,9.90053,9.9842,1910901.1128115,0
+WT.US,D,20180531,000000,9.41291,9.96551,9.3677,9.91041,2390032.2947575,0
+WT.US,D,20180601,000000,9.94582,10.1455,9.71278,9.83864,1991488.9698348,0
+WT.US,D,20180604,000000,9.8288,9.97525,9.7649,9.90053,1598709.6214084,0
+WT.US,D,20180605,000000,9.94582,10.1719,9.88288,10.0991,1385340.7797979,0
+WT.US,D,20180606,000000,10.1268,10.2978,10.1268,10.2477,1074671.9057963,0
+WT.US,D,20180607,000000,10.2801,10.3803,10.0824,10.1906,699939.18432817,0
+WT.US,D,20180608,000000,10.1622,10.3252,10.0737,10.2898,948965.95570843,0
+WT.US,D,20180611,000000,10.2898,10.3716,10.1268,10.1809,980135.36804786,0
+WT.US,D,20180612,000000,10.1809,10.2507,9.90053,9.97525,952665.19384445,0
+WT.US,D,20180613,000000,10.0283,10.1809,9.88682,9.92021,1859775.9533649,0
+WT.US,D,20180614,000000,9.92021,9.9842,9.69411,9.77473,1435030.7935172,0
+WT.US,D,20180615,000000,9.69411,9.83864,9.60071,9.78457,1309421.4691163,0
+WT.US,D,20180618,000000,9.73048,9.98897,9.69411,9.94582,1330499.0913028,0
+WT.US,D,20180619,000000,9.81897,10.2004,9.6302,10.1168,1569621.221229,0
+WT.US,D,20180620,000000,10.0009,10.055,9.60268,9.60268,1568587.8349365,0
+WT.US,D,20180621,000000,9.62823,9.65675,9.38539,9.54074,1154150.09309,0
+WT.US,D,20180622,000000,9.57711,9.6656,9.332,9.34115,1335741.2890904,0
+WT.US,D,20180625,000000,9.25964,9.27911,8.89351,9.0161,1152141.2959168,0
+WT.US,D,20180626,000000,8.99723,8.99723,8.87905,8.96921,924824.79069371,0
+WT.US,D,20180627,000000,9.00668,9.00668,8.70721,8.70721,1083838.1235807,0
+WT.US,D,20180628,000000,8.67131,8.70818,8.39151,8.40046,2455698.0944001,0
+WT.US,D,20180629,000000,8.46387,8.53623,8.09311,8.21039,2671920.953665,0
+WT.US,D,20180702,000000,8.12918,8.5902,8.12918,8.58135,1257872.1737601,0
+WT.US,D,20180703,000000,8.5902,8.73443,8.56306,8.66197,549506.21242978,0
+WT.US,D,20180705,000000,8.66197,8.71085,8.56306,8.68026,605196.17274372,0
+WT.US,D,20180706,000000,8.70721,8.82626,8.59935,8.63512,669147.12072354,0
+WT.US,D,20180709,000000,8.66197,8.84475,8.54498,8.75272,700060.2207148,0
+WT.US,D,20180710,000000,8.73443,8.75272,8.50889,8.56306,593329.52129115,0
+WT.US,D,20180711,000000,8.45462,8.5495,8.28285,8.34627,934384.63101278,0
+WT.US,D,20180712,000000,8.44567,8.49984,8.26468,8.31,591433.62360472,0
+WT.US,D,20180713,000000,7.89392,8.32837,7.86687,8.24668,1456170.4595659,0
+WT.US,D,20180716,000000,8.22839,8.31914,8.15622,8.31,776861.36792765,0
+WT.US,D,20180717,000000,8.36436,8.55411,8.20154,8.31914,1205498.0001724,0
+WT.US,D,20180718,000000,8.35512,8.49543,8.31,8.39151,833982.40551884,0
+WT.US,D,20180719,000000,8.34627,8.41833,8.27381,8.31,758903.22975617,0
+WT.US,D,20180720,000000,8.20154,8.31,8.16537,8.21964,457664.00567458,0
+WT.US,D,20180723,000000,8.21964,8.39151,8.18347,8.27381,748726.00215401,0
+WT.US,D,20180724,000000,8.34627,8.40948,8.16537,8.35512,865581.0393302,0
+WT.US,D,20180725,000000,8.36436,8.45462,8.23233,8.32837,1240894.5320317,0
+WT.US,D,20180726,000000,8.32837,8.53623,8.28285,8.40046,966845.77621797,0
+WT.US,D,20180727,000000,8.49079,8.63966,8.13833,8.50889,1514423.5433616,0
+WT.US,D,20180730,000000,8.52689,8.54498,8.15622,8.24668,1171595.6065651,0
+WT.US,D,20180731,000000,8.00255,8.04769,7.7313,7.90307,3680439.8629348,0
+WT.US,D,20180801,000000,7.87592,7.95743,7.17079,7.31532,5092535.7868537,0
+WT.US,D,20180802,000000,7.19764,7.28356,6.96255,7.252,1985333.4050288,0
+WT.US,D,20180803,000000,7.28817,7.59138,7.27932,7.36044,1372519.0597147,0
+WT.US,D,20180806,000000,7.38778,7.50979,7.16144,7.28817,2280477.0739415,0
+WT.US,D,20180807,000000,7.35189,7.54686,7.30627,7.37893,1118729.150531,0
+WT.US,D,20180808,000000,7.4153,7.46977,7.33371,7.37893,969717.08478491,0
+WT.US,D,20180809,000000,7.36073,7.47881,7.31542,7.34256,1296395.3094219,0
+WT.US,D,20180810,000000,7.32456,7.36537,7.22476,7.24285,760548.9177694,0
+WT.US,D,20180813,000000,7.24285,7.42908,7.11563,7.35189,1174899.1879415,0
+WT.US,D,20180814,000000,7.37893,7.53801,7.36537,7.4333,648197.65471097,0
+WT.US,D,20180815,000000,7.40625,7.47881,7.26105,7.34256,537703.63906426,0
+WT.US,D,20180816,000000,7.36988,7.59659,7.36073,7.4333,782786.04819775,0
+WT.US,D,20180817,000000,7.36988,7.45159,7.27932,7.34256,792031.60075658,0
+WT.US,D,20180820,000000,7.37893,7.47881,7.22476,7.36988,1367545.3796252,0
+WT.US,D,20180821,000000,7.35189,7.50606,7.32456,7.34256,1023409.4361631,0
+WT.US,D,20180822,000000,7.33371,7.39702,7.30627,7.34256,665289.21303865,0
+WT.US,D,20180823,000000,7.35189,7.44254,7.19724,7.2519,774834.26272966,0
+WT.US,D,20180824,000000,7.26105,7.40625,7.18829,7.32456,1126662.6279742,0
+WT.US,D,20180827,000000,7.27,7.49701,7.27,7.39702,1566061.3275044,0
+WT.US,D,20180828,000000,7.38818,7.5151,7.31542,7.33371,864292.35780192,0
+WT.US,D,20180829,000000,7.35189,7.4153,7.2519,7.34256,1350679.620271,0
+WT.US,D,20180830,000000,7.34256,7.38818,7.27,7.33371,808408.12900188,0
+WT.US,D,20180831,000000,7.31542,7.47881,7.27,7.46054,1168449.6776251,0
+WT.US,D,20180904,000000,7.46054,7.49701,7.2519,7.40625,2351694.2735693,0
+WT.US,D,20180905,000000,7.36988,7.50311,7.32898,7.36988,1376599.7150354,0
+WT.US,D,20180906,000000,7.37893,7.4153,7.10668,7.18829,887184.50867559,0
+WT.US,D,20180907,000000,7.17029,7.27,6.87082,7.17914,1451850.7828094,0
+WT.US,D,20180910,000000,7.20648,7.28356,7.16097,7.23371,721129.70600151,0
+WT.US,D,20180911,000000,7.21573,7.22476,7.03394,7.10668,874659.78544022,0
+WT.US,D,20180912,000000,7.10668,7.13382,6.9887,7.11563,928067.3453205,0
+WT.US,D,20180913,000000,7.17029,7.26105,7.06146,7.10668,1206395.093391,0
+WT.US,D,20180914,000000,7.13382,7.4333,7.13382,7.35189,1770277.173793,0
+WT.US,D,20180917,000000,7.42425,7.4333,7.15192,7.16097,1147560.2212496,0
+WT.US,D,20180918,000000,7.16097,7.20648,7.07031,7.15192,987137.17044775,0
+WT.US,D,20180919,000000,7.14297,7.44726,7.12036,7.39702,1784497.4235536,0
+WT.US,D,20180920,000000,7.46054,7.52867,7.28356,7.4153,986679.46982602,0
+WT.US,D,20180921,000000,7.4153,7.46977,7.27932,7.4333,1900404.5118867,0
+WT.US,D,20180924,000000,7.44254,7.44254,7.27,7.36988,636053.33154788,0
+WT.US,D,20180925,000000,7.38818,7.65126,7.35189,7.65126,1410262.0700945,0
+WT.US,D,20180926,000000,7.65126,7.74211,7.45159,7.47881,891336.36187087,0
+WT.US,D,20180927,000000,7.46977,7.6605,7.42425,7.52425,860926.73256351,0
+WT.US,D,20180928,000000,7.48796,7.72392,7.46977,7.6967,1227852.0985375,0
+WT.US,D,20181001,000000,7.66935,7.66935,7.30627,7.4333,1372892.3399995,0
+WT.US,D,20181002,000000,7.44254,7.56042,7.36073,7.48796,1160174.4503844,0
+WT.US,D,20181003,000000,7.53318,7.6967,7.53318,7.57872,1008352.1028209,0
+WT.US,D,20181004,000000,7.56947,7.6785,7.48796,7.62404,1572553.5565456,0
+WT.US,D,20181005,000000,7.66935,7.6785,7.32456,7.36988,1419122.1370185,0
+WT.US,D,20181008,000000,7.32456,7.39702,7.24285,7.31542,808771.23816177,0
+WT.US,D,20181009,000000,7.26105,7.44254,7.11563,7.16097,2102955.3450246,0
+WT.US,D,20181010,000000,7.13382,7.15192,6.65276,6.70722,6456711.4727905,0
+WT.US,D,20181011,000000,6.66201,6.78903,6.5621,6.58944,1592139.0747054,0
+WT.US,D,20181012,000000,6.70722,6.71647,6.38071,6.59839,2369424.5785425,0
+WT.US,D,20181015,000000,6.60762,6.87082,6.5621,6.76179,917088.63307407,0
+WT.US,D,20181016,000000,6.77084,7.04317,6.66201,7.03394,1616905.7639031,0
+WT.US,D,20181017,000000,6.9887,7.15192,6.95253,6.97975,856141.21828525,0
+WT.US,D,20181018,000000,6.93433,6.95253,6.58481,6.65276,1182098.3101649,0
+WT.US,D,20181019,000000,6.64401,6.72542,6.4805,6.52583,893147.83922041,0
+WT.US,D,20181022,000000,6.5621,6.61667,6.37609,6.417,1202429.3717819,0
+WT.US,D,20181023,000000,6.29882,6.45327,6.18102,6.37136,1033716.8541643,0
+WT.US,D,20181024,000000,6.3171,6.35329,6.02667,6.02667,2394444.528751,0
+WT.US,D,20181025,000000,6.09018,6.3171,5.98567,6.27178,1808647.7425808,0
+WT.US,D,20181026,000000,7.21573,7.21573,6.23541,6.83455,2912797.6026411,0
+WT.US,D,20181029,000000,6.91624,7.02509,6.66201,6.77989,1307692.3778786,0
+WT.US,D,20181030,000000,6.80721,7.15192,6.77084,7.13382,1801207.5646966,0
+WT.US,D,20181031,000000,7.21573,7.35189,7.02509,7.05211,1503980.8493988,0
+WT.US,D,20181101,000000,7.07936,7.22476,6.9887,7.13382,1047295.3059422,0
+WT.US,D,20181102,000000,7.19724,7.26105,6.96579,7.07031,610567.54381779,0
+WT.US,D,20181105,000000,7.05211,7.13382,6.95253,7.0886,759073.08754245,0
+WT.US,D,20181106,000000,7.11573,7.18869,7.06136,7.14317,519196.2601467,0
+WT.US,D,20181107,000000,7.17954,7.22516,6.96098,7.16125,645663.01037911,0
+WT.US,D,20181108,000000,6.89717,7.2526,6.89717,7.17954,567531.48002579,0
+WT.US,D,20181109,000000,7.13402,7.17059,6.97937,7.03374,647601.62679024,0
+WT.US,D,20181112,000000,7.01565,7.01565,6.72413,6.76072,829444.04957633,0
+WT.US,D,20181113,000000,6.76072,6.85175,6.66495,6.73317,825471.20817976,0
+WT.US,D,20181114,000000,6.81528,6.92451,6.47351,6.56003,1604285.4320934,0
+WT.US,D,20181115,000000,6.53301,6.81528,6.47825,6.76965,987029.35652351,0
+WT.US,D,20181116,000000,6.715,6.82884,6.66926,6.77879,1647815.8125568,0
+WT.US,D,20181119,000000,6.73317,6.80613,6.53301,6.74232,787693.61597512,0
+WT.US,D,20181120,000000,6.64224,6.88812,6.54176,6.76072,861759.74769504,0
+WT.US,D,20181121,000000,6.80613,7.05202,6.79709,6.85175,570321.41959332,0
+WT.US,D,20181123,000000,6.77879,6.91073,6.74232,6.75147,227168.0067992,0
+WT.US,D,20181126,000000,6.8608,6.9883,6.8198,6.90642,668960.98913738,0
+WT.US,D,20181127,000000,6.85175,6.96098,6.77418,6.79709,440283.58739897,0
+WT.US,D,20181128,000000,6.86995,6.94279,6.64224,6.90642,1073829.7366522,0
+WT.US,D,20181129,000000,6.83356,6.91566,6.51462,6.60567,1293067.3173457,0
+WT.US,D,20181130,000000,6.56928,6.64224,6.30481,6.45985,1350009.3431383,0
+WT.US,D,20181203,000000,6.55101,6.85175,6.48729,6.73317,1359673.946044,0
+WT.US,D,20181204,000000,6.72413,6.76965,6.09529,6.10454,1198055.7880633,0
+WT.US,D,20181206,000000,5.9496,5.98597,5.79473,5.9496,1122186.3158937,0
+WT.US,D,20181207,000000,5.97722,6.09529,5.87221,5.99531,1094569.6774913,0
+WT.US,D,20181210,000000,6.01339,6.02244,5.65798,5.80388,1484985.2564848,0
+WT.US,D,20181211,000000,5.90406,5.95892,5.64893,5.83132,890141.25469193,0
+WT.US,D,20181212,000000,5.92235,6.09529,5.81312,6.03168,1114598.656698,0
+WT.US,D,20181213,000000,6.04968,6.04968,5.87674,5.94055,768954.33540924,0
+WT.US,D,20181214,000000,5.86779,6.00426,5.83132,5.94055,903710.55245731,0
+WT.US,D,20181217,000000,5.90406,6.14101,5.85834,5.90406,2431735.9411839,0
+WT.US,D,20181218,000000,6.0771,6.11359,5.81755,5.88588,1059454.8857927,0
+WT.US,D,20181219,000000,5.87674,6.10454,5.72189,5.75846,932007.63911729,0
+WT.US,D,20181220,000000,5.71264,5.84949,5.64893,5.74921,871664.38914916,0
+WT.US,D,20181221,000000,5.77655,5.95892,5.74006,5.74921,2186316.8678154,0
+WT.US,D,20181224,000000,5.70359,5.85834,5.61246,5.63066,670373.75838976,0
+WT.US,D,20181226,000000,5.68531,6.06805,5.60351,6.04968,829637.30094994,0
+WT.US,D,20181227,000000,5.94055,6.09529,5.83132,6.06805,1009531.9533124,0
+WT.US,D,20181228,000000,6.09529,6.14996,5.88588,5.98597,1121407.2077243,0
+WT.US,D,20181231,000000,5.99531,6.14278,5.80388,6.05902,875347.3534853,0
+WT.US,D,20190102,000000,5.9496,6.17267,5.94055,6.14101,1026125.1265188,0
+WT.US,D,20190103,000000,6.08625,6.08625,5.79473,5.80388,649090.67947958,0
+WT.US,D,20190104,000000,5.85834,6.04073,5.81312,5.95892,1439162.3044627,0
+WT.US,D,20190107,000000,5.96767,6.11359,5.85834,6.01339,1890590.3934444,0
+WT.US,D,20190108,000000,6.05902,6.18653,5.93601,6.17738,1406638.098283,0
+WT.US,D,20190109,000000,6.16825,6.21367,6.05459,6.08625,869160.25819208,0
+WT.US,D,20190110,000000,6.05902,6.12272,5.99531,6.04073,977868.22430158,0
+WT.US,D,20190111,000000,6.02244,6.05902,5.67627,5.94055,1358442.2228155,0
+WT.US,D,20190114,000000,5.85834,6.01339,5.85403,5.97722,1060839.1758953,0
+WT.US,D,20190115,000000,5.97722,6.09529,5.94055,6.0771,780816.91841184,0
+WT.US,D,20190116,000000,6.12272,6.2231,6.06805,6.14101,1212000.4003384,0
+WT.US,D,20190117,000000,6.08625,6.23195,6.08084,6.18653,661836.11612586,0
+WT.US,D,20190118,000000,6.19548,6.27748,6.12272,6.24119,2591465.321266,0
+WT.US,D,20190122,000000,6.14996,6.30029,6.07278,6.14101,1336093.2100128,0
+WT.US,D,20190123,000000,6.16825,6.21367,5.82197,5.91321,2214559.0304008,0
+WT.US,D,20190124,000000,5.91321,6.06805,5.85834,5.92235,1174136.353572,0
+WT.US,D,20190125,000000,5.98597,6.03168,5.84949,5.84949,1067215.4541121,0
+WT.US,D,20190128,000000,5.81312,6.08625,5.79473,6.06805,1797021.1296765,0
+WT.US,D,20190129,000000,6.05902,6.20482,5.98597,5.99531,1313445.1661375,0
+WT.US,D,20190130,000000,6.00426,6.04093,5.76751,5.94055,1159383.1368651,0
+WT.US,D,20190131,000000,5.91321,6.1182,5.85834,6.10454,2550879.4814688,0
+WT.US,D,20190201,000000,5.50313,5.66713,5.33009,5.48494,4999955.1564287,0
+WT.US,D,20190204,000000,5.38475,5.56694,5.22086,5.40285,4073400.2573849,0
+WT.US,D,20190205,000000,5.43037,5.71736,5.43037,5.63066,2743986.4251118,0
+WT.US,D,20190206,000000,5.64893,5.77655,5.56694,5.63066,1487069.3199823,0
+WT.US,D,20190207,000000,5.62161,5.64893,5.45771,5.49418,1924714.5175751,0
+WT.US,D,20190208,000000,5.47589,5.53035,5.37099,5.43942,1263507.9940823,0
+WT.US,D,20190211,000000,5.48494,5.83132,5.3939,5.74006,6117907.2330154,0
+WT.US,D,20190212,000000,5.76761,5.80417,5.63931,5.7858,1789611.4651671,0
+WT.US,D,20190213,000000,5.79503,5.88666,5.63487,5.75856,1660234.756093,0
+WT.US,D,20190214,000000,5.72179,6.01468,5.67597,5.98724,1855597.6552449,0
+WT.US,D,20190215,000000,6.02383,6.35339,5.99648,6.33509,3576311.95438,0
+WT.US,D,20190219,000000,6.27108,6.51835,6.23903,6.45406,2641097.3595732,0
+WT.US,D,20190220,000000,6.44512,6.64626,6.38995,6.59151,2215157.0925465,0
+WT.US,D,20190221,000000,6.58236,6.70132,6.5274,6.69217,1058128.5711022,0
+WT.US,D,20190222,000000,6.70132,6.77458,6.6556,6.73799,1793178.4786791,0
+WT.US,D,20190225,000000,6.81124,6.90749,6.74713,6.82944,2537842.1335371,0
+WT.US,D,20190226,000000,6.58236,7.11328,6.53655,7.09499,7608161.1322123,0
+WT.US,D,20190227,000000,7.07669,7.07669,6.91182,7.03068,1562696.7193785,0
+WT.US,D,20190228,000000,7.04012,7.12251,6.98486,7.12251,1052869.0824023,0
+WT.US,D,20190301,000000,7.15005,7.36044,7.06737,7.31462,2562716.6366591,0
+WT.US,D,20190304,000000,7.33311,7.33311,6.94849,7.02165,2250634.9934051,0
+WT.US,D,20190305,000000,7.04012,7.04012,6.85245,6.96669,1218597.3919662,0
+WT.US,D,20190306,000000,6.95764,7.03068,6.802,6.82039,1198622.3197217,0
+WT.US,D,20190307,000000,6.802,6.83857,6.62808,6.77458,1529105.562194,0
+WT.US,D,20190308,000000,6.68304,6.69217,6.57332,6.64626,999053.66041246,0
+WT.US,D,20190311,000000,6.70132,6.72886,6.61893,6.69217,1485278.1848826,0
+WT.US,D,20190312,000000,6.69217,6.79275,6.48149,6.49996,2700924.9335075,0
+WT.US,D,20190313,000000,6.5457,6.60989,6.45878,6.58236,1028500.0841892,0
+WT.US,D,20190314,000000,6.58236,6.63733,6.40833,6.42662,697839.86414318,0
+WT.US,D,20190315,000000,6.42662,6.50911,6.3168,6.48149,2293566.2946103,0
+WT.US,D,20190318,000000,6.5274,6.68304,6.48149,6.63733,1033973.1665126,0
+WT.US,D,20190319,000000,6.68304,6.73799,6.60054,6.61893,654245.40559269,0
+WT.US,D,20190320,000000,6.60054,6.69217,6.5274,6.53655,602182.4684278,0
+WT.US,D,20190321,000000,6.50911,6.69217,6.40833,6.59151,646158.34416306,0
+WT.US,D,20190322,000000,6.53655,6.57332,6.30767,6.47244,1214321.4510469,0
+WT.US,D,20190325,000000,6.47244,6.49996,6.33509,6.3992,880828.57270857,0
+WT.US,D,20190326,000000,6.44512,6.61422,6.44512,6.60989,905918.70367901,0
+WT.US,D,20190327,000000,6.60989,6.61893,6.36251,6.46349,604051.92118942,0
+WT.US,D,20190328,000000,6.42662,6.61893,6.42662,6.60989,1892036.7274091,0
+WT.US,D,20190329,000000,6.6739,6.68304,6.40833,6.46349,979344.05452852,0
+WT.US,D,20190401,000000,6.5457,6.64626,6.52269,6.59151,707481.07346169,0
+WT.US,D,20190402,000000,6.58236,6.66916,6.49996,6.53655,619405.23426702,0
+WT.US,D,20190403,000000,6.61893,6.69217,6.54106,6.58236,628578.57183888,0
+WT.US,D,20190404,000000,6.62808,6.76553,6.61893,6.73799,503428.98228456,0
+WT.US,D,20190405,000000,6.76553,6.86157,6.73465,6.82039,816442.30058187,0
+WT.US,D,20190408,000000,6.82944,6.87526,6.77458,6.82039,745421.40366516,0
+WT.US,D,20190409,000000,6.81124,6.92097,6.56377,6.69217,1064374.65892,0
+WT.US,D,20190410,000000,6.69217,6.9302,6.69217,6.92097,827831.92627537,0
+WT.US,D,20190411,000000,6.95764,6.97601,6.86611,6.95764,602389.95937631,0
+WT.US,D,20190412,000000,7.04012,7.10875,6.9302,7.06737,821234.93464758,0
+WT.US,D,20190415,000000,7.09499,7.13176,6.85676,6.90258,1012630.0779653,0
+WT.US,D,20190416,000000,6.93925,7.22772,6.91182,7.19567,1509619.7210584,0
+WT.US,D,20190417,000000,7.19567,7.25928,7.09499,7.17727,942856.16096465,0
+WT.US,D,20190418,000000,7.13176,7.20923,7.05832,7.19567,1179625.7096952,0
+WT.US,D,20190422,000000,7.16832,7.23233,6.94849,7.04907,1173664.4133752,0
+WT.US,D,20190423,000000,7.08564,7.22329,7.00346,7.13176,1031906.3939273,0
+WT.US,D,20190424,000000,7.07669,7.22772,7.04012,7.1591,818354.47206819,0
+WT.US,D,20190425,000000,7.1591,7.24158,7.07669,7.13176,1735439.0366924,0
+WT.US,D,20190426,000000,7.32397,7.32397,6.86157,6.94849,2616562.5720238,0
+WT.US,D,20190429,000000,6.92097,6.97601,6.60054,6.64626,1722721.0620834,0
+WT.US,D,20190430,000000,6.68304,6.74713,6.49073,6.59151,1490001.6552988,0
+WT.US,D,20190501,000000,6.59151,6.6556,6.51835,6.53655,1729690.3168835,0
+WT.US,D,20190502,000000,6.5457,6.60989,6.3168,6.43587,1113454.4051436,0
+WT.US,D,20190503,000000,6.48149,6.57332,6.38101,6.55492,1073973.1495138,0
+WT.US,D,20190506,000000,6.43587,6.6556,6.40833,6.61893,1268415.5618597,0
+WT.US,D,20190507,000000,6.56367,6.62808,6.31552,6.35239,988990.34940948,0
+WT.US,D,20190508,000000,6.32467,6.58217,6.30216,6.47174,982296.73209489,0
+WT.US,D,20190509,000000,6.38001,6.46281,6.26961,6.43517,878111.86524051,0
+WT.US,D,20190510,000000,6.43517,6.47174,6.288,6.39841,777000.71233914,0
+WT.US,D,20190513,000000,6.25124,6.35239,5.99392,6.07652,1515646.1125779,0
+WT.US,D,20190514,000000,6.23284,6.25124,6.06728,6.14996,1459003.1178581,0
+WT.US,D,20190515,000000,6.07652,6.22813,6.02146,6.15921,2455435.6793769,0
+WT.US,D,20190516,000000,6.15921,6.24189,6.14996,6.18683,1371845.7312444,0
+WT.US,D,20190517,000000,6.12254,6.18683,6.02146,6.10414,954245.78665814,0
+WT.US,D,20190520,000000,6.03061,6.11329,5.95705,5.99392,919055.72863499,0
+WT.US,D,20190521,000000,6.02146,6.03061,5.8559,5.97565,1835870.7584485,0
+WT.US,D,20190522,000000,5.94793,5.98016,5.84675,5.91114,713672.23720488,0
+WT.US,D,20190523,000000,5.8375,5.89266,5.61697,5.7089,1871446.3021064,0
+WT.US,D,20190524,000000,5.76397,5.82364,5.71825,5.74567,900919.59577728,0
+WT.US,D,20190528,000000,5.74567,5.78254,5.52495,5.68118,1585692.6157266,0
+WT.US,D,20190529,000000,5.65364,5.86522,5.58021,5.8375,1631900.0362708,0
+WT.US,D,20190530,000000,5.84675,5.88352,5.61697,5.66289,776795.25561562,0
+WT.US,D,20190531,000000,5.56183,5.63527,5.47913,5.52495,1179747.7631943,0
+WT.US,D,20190603,000000,5.48808,5.62151,5.35948,5.55259,882795.6682695,0
+WT.US,D,20190604,000000,5.63527,5.71334,5.58945,5.65364,585813.05996995,0
+WT.US,D,20190605,000000,5.61697,5.62622,5.42389,5.54344,924383.36387186,0
+WT.US,D,20190606,000000,5.54344,5.66742,5.49752,5.57096,718587.94188221,0
+WT.US,D,20190607,000000,5.57096,5.66289,5.52495,5.53419,893365.50129385,0
+WT.US,D,20190610,000000,5.5985,5.72247,5.58021,5.58945,1068973.0244996,0
+WT.US,D,20190611,000000,5.62622,5.67214,5.47442,5.52495,712703.94611182,0
+WT.US,D,20190612,000000,5.50667,5.7089,5.47913,5.68118,814070.39424885,0
+WT.US,D,20190613,000000,5.7272,5.75472,5.64461,5.69043,869317.91062846,0
+WT.US,D,20190614,000000,5.69956,5.79159,5.66289,5.69956,768059.27641564,0
+WT.US,D,20190617,000000,5.69956,5.69956,5.56183,5.58021,633661.082965,0
+WT.US,D,20190618,000000,5.60783,5.84675,5.5985,5.76397,1012358.5089298,0
+WT.US,D,20190619,000000,5.79159,5.81923,5.7089,5.75472,675076.8865561,0
+WT.US,D,20190620,000000,5.79159,5.90181,5.69043,5.8375,1791652.80994,0
+WT.US,D,20190621,000000,5.81923,5.83299,5.65364,5.7272,1211170.4365443,0
+WT.US,D,20190624,000000,5.71815,5.79159,5.53419,5.64461,799171.73045548,0
+WT.US,D,20190625,000000,5.62622,5.69956,5.56625,5.65364,1685016.7019782,0
+WT.US,D,20190626,000000,5.68118,5.73652,5.62622,5.65364,1157828.9889761,0
+WT.US,D,20190627,000000,5.61697,5.74567,5.58021,5.74567,1157010.2134195,0
+WT.US,D,20190628,000000,5.79159,5.88352,5.61697,5.67214,5664388.977861,0
+WT.US,D,20190701,000000,5.75472,5.84675,5.75472,5.78254,738837.63449978,0
+WT.US,D,20190702,000000,5.78254,5.80093,5.62622,5.68118,492225.48817723,0
+WT.US,D,20190703,000000,5.7089,5.80988,5.7089,5.75472,301850.50868972,0
+WT.US,D,20190705,000000,5.73652,5.79159,5.68118,5.77321,392406.06814163,0
+WT.US,D,20190708,000000,5.74567,5.75472,5.5985,5.62622,645052.74288348,0
+WT.US,D,20190709,000000,5.56183,5.93878,5.54344,5.88352,1903888.1221742,0
+WT.US,D,20190710,000000,5.8559,5.92943,5.78254,5.80093,722193.60566889,0
+WT.US,D,20190711,000000,5.86522,5.86986,5.7272,5.79159,1307022.1007459,0
+WT.US,D,20190712,000000,5.80093,5.86522,5.7089,5.84675,1212840.5352574,0
+WT.US,D,20190715,000000,5.88352,5.88352,5.65364,5.76397,873228.70816297,0
+WT.US,D,20190716,000000,5.76397,5.82835,5.71815,5.73652,532906.93654858,0
+WT.US,D,20190717,000000,5.73652,5.75472,5.64461,5.7089,686946.58934616,0
+WT.US,D,20190718,000000,5.7272,5.84675,5.67214,5.81923,922018.57732629,0
+WT.US,D,20190719,000000,5.80093,6.02047,5.80093,5.92943,1398387.281742,0
+WT.US,D,20190722,000000,5.92019,5.93878,5.79159,5.86522,694834.2967272,0
+WT.US,D,20190723,000000,5.8559,5.92943,5.80988,5.92943,817715.72542276,0
+WT.US,D,20190724,000000,5.86522,5.97565,5.81459,5.93878,1781227.4068896,0
+WT.US,D,20190725,000000,5.9661,6.00297,5.79159,5.80093,1087449.8900424,0
+WT.US,D,20190726,000000,5.67214,5.9661,5.66289,5.80988,1341282.5179506,0
+WT.US,D,20190729,000000,5.74567,5.76397,5.61697,5.69043,3273226.6711241,0
+WT.US,D,20190730,000000,5.64461,5.88352,5.62622,5.87417,1151001.1128125,0
+WT.US,D,20190731,000000,5.86522,5.90181,5.63527,5.69956,1165392.237472,0
+WT.US,D,20190801,000000,5.67214,5.80988,5.46086,5.49752,2156149.3112814,0
+WT.US,D,20190802,000000,5.4699,5.52043,5.29499,5.46086,1118371.1269335,0
+WT.US,D,20190805,000000,5.35033,5.35033,5.08361,5.26775,1783139.5783758,0
+WT.US,D,20190806,000000,5.33236,5.34149,5.14742,5.21201,542809.54377772,0
+WT.US,D,20190807,000000,5.10131,5.10131,4.9255,5.06434,1298282.0530959,0
+WT.US,D,20190808,000000,5.09196,5.17504,5.01793,5.04565,673427.1300929,0
+WT.US,D,20190809,000000,5.01793,5.02728,4.89808,4.97182,723331.75454825,0
+WT.US,D,20190812,000000,4.9441,4.9499,4.82395,4.9255,889707.96477003,0
+WT.US,D,20190813,000000,4.89808,5.12432,4.87941,5.04565,618192.83617571,0
+WT.US,D,20190814,000000,4.93485,4.9441,4.82395,4.86102,822865.36597341,0
+WT.US,D,20190815,000000,4.89808,4.99041,4.86102,4.98106,810992.61184588,0
+WT.US,D,20190816,000000,5.01793,5.15675,5.00888,5.09196,553307.16181509,0
+WT.US,D,20190819,000000,5.1659,5.21201,5.11988,5.11988,476128.66586744,0
+WT.US,D,20190820,000000,5.10131,5.11988,5.00888,5.08262,856653.84298158,0
+WT.US,D,20190821,000000,5.13828,5.17504,5.05048,5.06434,756666.59938468,0
+WT.US,D,20190822,000000,5.09196,5.13828,4.97182,4.99041,1171218.2578303,0
+WT.US,D,20190823,000000,4.96247,4.96247,4.58376,4.5928,3598886.7661559,0
+WT.US,D,20190826,000000,4.64836,4.69456,4.5699,4.5928,1171247.7540926,0
+WT.US,D,20190827,000000,4.62072,4.62072,4.34348,4.38967,1344087.7142056,0
+WT.US,D,20190828,000000,4.33414,4.39882,4.21409,4.33414,1519990.2000342,0
+WT.US,D,20190829,000000,4.38967,4.55142,4.36186,4.46333,1794832.3035922,0
+WT.US,D,20190830,000000,4.50972,4.56528,4.42664,4.44504,821975.39254227,0
+WT.US,D,20190903,000000,4.38967,4.40817,4.21409,4.26945,1079136.0125268,0
+WT.US,D,20190904,000000,4.31574,4.3713,4.26945,4.33414,938127.60498599,0
+WT.US,D,20190905,000000,4.38035,4.55584,4.33414,4.53746,1136472.6779665,0
+WT.US,D,20190906,000000,4.50058,4.63912,4.45536,4.57443,615933.82932938,0
+WT.US,D,20190909,000000,4.60225,4.75012,4.55584,4.7038,795314.83988308,0
+WT.US,D,20190910,000000,4.75906,4.87498,4.7038,4.78698,1254937.8042187,0
+WT.US,D,20190911,000000,4.78698,4.98106,4.7222,4.9255,2908923.4211564,0
+WT.US,D,20190912,000000,4.9255,4.9441,4.77774,4.89808,896293.76816039,0
+WT.US,D,20190913,000000,4.9441,5.14742,4.91648,5.12883,1827024.9310994,0
+WT.US,D,20190916,000000,5.11988,5.18449,5.03642,5.10131,1257083.9115782,0
+WT.US,D,20190917,000000,5.08262,5.10131,4.98106,5.07349,1382423.7011687,0
+WT.US,D,20190918,000000,5.06434,5.13828,4.88412,5.06434,1964960.6417997,0
+WT.US,D,20190919,000000,5.07349,5.15675,5.04565,5.10131,1225864.6607267,0
+WT.US,D,20190920,000000,5.09196,5.21662,5.07594,5.14742,1937226.0183482,0
+WT.US,D,20190923,000000,5.07349,5.20286,5.07349,5.20286,1276225.9686913,0
+WT.US,D,20190924,000000,5.20286,5.22146,4.9441,4.99041,1791762.6580892,0
+WT.US,D,20190925,000000,4.99936,5.10131,4.95392,5.07349,586306.35952892,0
+WT.US,D,20190926,000000,5.04565,5.08262,4.93485,4.97653,481959.77178821,0
+WT.US,D,20190927,000000,4.96247,4.99041,4.84244,4.84726,701187.18135673,0
+WT.US,D,20190930,000000,4.8333,4.87006,4.73162,4.82866,970838.95986438,0
+WT.US,D,20191001,000000,4.8333,4.85147,4.48662,4.53746,1047916.7616752,0
+WT.US,D,20191002,000000,4.52822,4.57443,4.42664,4.4819,1202775.1900295,0
+WT.US,D,20191003,000000,4.49135,4.5699,4.44504,4.52822,1225204.5547189,0
+WT.US,D,20191004,000000,4.50058,4.63912,4.42527,4.62072,1837769.7074725,0
+WT.US,D,20191007,000000,4.5928,4.66232,4.54669,4.56528,848239.27132931,0
+WT.US,D,20191008,000000,4.47286,4.51455,4.32509,4.3713,783293.58733162,0
+WT.US,D,20191009,000000,4.38967,4.45448,4.3297,4.36186,767458.16293244,0
+WT.US,D,20191010,000000,4.35261,4.37572,4.20494,4.22324,1342946.5139888,0
+WT.US,D,20191011,000000,4.30651,4.64836,4.30651,4.49135,3186894.162742,0
+WT.US,D,20191014,000000,4.4819,4.4819,4.36186,4.45909,657084.16655987,0
+WT.US,D,20191015,000000,4.49135,4.62072,4.40817,4.53746,1044053.7684279,0
+WT.US,D,20191016,000000,4.52822,4.59752,4.44504,4.46333,491096.49331031,0
+WT.US,D,20191017,000000,4.50058,4.58376,4.48093,4.52822,602337.06952669,0
+WT.US,D,20191018,000000,4.50058,4.53746,4.46333,4.53746,531809.47216894,0
+WT.US,D,20191021,000000,4.5928,4.68089,4.54669,4.58376,782275.4577264,0
+WT.US,D,20191022,000000,4.62072,4.62072,4.45448,4.56528,976650.7406478,0
+WT.US,D,20191023,000000,4.53746,4.63458,4.50972,4.6113,556899.60313937,0
+WT.US,D,20191024,000000,4.6113,4.69456,4.49135,4.50972,850497.26106315,0
+WT.US,D,20191025,000000,4.66684,4.90703,4.42664,4.87941,1462448.077871,0
+WT.US,D,20191028,000000,5.03642,5.10131,4.80548,4.91648,1094751.7406276,0
+WT.US,D,20191029,000000,4.85147,4.9673,4.84244,4.85147,1023752.2030732,0
+WT.US,D,20191030,000000,4.82395,4.85147,4.73162,4.79613,1070999.1125851,0
+WT.US,D,20191031,000000,4.90703,4.98106,4.7038,4.7222,1077205.5330156,0
+WT.US,D,20191101,000000,4.75906,4.88412,4.75906,4.78698,1141643.6778794,0
+WT.US,D,20191104,000000,4.80548,4.86102,4.75012,4.84244,1202463.9536066,0
+WT.US,D,20191105,000000,4.87026,5.00988,4.85157,4.926,1172587.2912455,0
+WT.US,D,20191106,000000,4.96317,5.09817,4.92503,4.99128,713701.73346717,0
+WT.US,D,20191107,000000,4.99128,5.04694,4.87517,4.95402,1015372.2132456,0
+WT.US,D,20191108,000000,4.93535,5.01439,4.93535,4.98194,1637218.5174953,0
+WT.US,D,20191111,000000,4.95402,4.99582,4.84244,4.87026,1400727.6575877,0
+WT.US,D,20191112,000000,4.87026,4.96317,4.80528,4.90743,575226.9531457,0
+WT.US,D,20191113,000000,4.86112,4.86112,4.76811,4.76811,611581.60497303,0
+WT.US,D,20191114,000000,4.76811,4.78197,4.61474,4.6287,871407.0596885,0
+WT.US,D,20191115,000000,4.63794,4.82385,4.59143,4.74009,1475777.3370881,0
+WT.US,D,20191118,000000,4.74009,4.80064,4.67057,4.74009,535248.32950683,0
+WT.US,D,20191119,000000,4.75857,4.88884,4.75857,4.8146,592139.49967467,0
+WT.US,D,20191120,000000,4.77734,4.86112,4.73095,4.78668,616121.99514053,0
+WT.US,D,20191121,000000,4.79583,4.84244,4.53577,4.57284,876751.98583776,0
+WT.US,D,20191122,000000,4.60078,4.63331,4.49863,4.57284,500732.61706634,0
+WT.US,D,20191125,000000,4.60078,4.71245,4.57284,4.69378,1328712.0246531,0
+WT.US,D,20191126,000000,4.67509,4.67509,4.58218,4.6287,647216.1411555,0
+WT.US,D,20191127,000000,4.61935,4.64727,4.54502,4.59143,539343.22440253,0
+WT.US,D,20191129,000000,4.56371,4.56371,4.48013,4.5171,318174.14708539,0
+WT.US,D,20191202,000000,4.52645,4.6099,4.4241,4.47059,466081.62866434,0
+WT.US,D,20191203,000000,4.41495,4.47059,4.37768,4.44267,488722.55275231,0
+WT.US,D,20191204,000000,4.48013,4.56832,4.39638,4.4241,714442.19136187,0
+WT.US,D,20191205,000000,4.44267,4.45211,4.32195,4.37768,459509.04773637,0
+WT.US,D,20191206,000000,4.45211,4.52645,4.43352,4.50775,944608.64578962,0
+WT.US,D,20191209,000000,4.48918,4.55427,4.45211,4.48918,741357.02214424,0
+WT.US,D,20191210,000000,4.46136,4.52645,4.43825,4.48918,913026.28577814,0
+WT.US,D,20191211,000000,4.48918,4.53577,4.46136,4.49863,514132.05704546,0
+WT.US,D,20191212,000000,4.49863,4.67509,4.49863,4.64727,746294.08618392,0
+WT.US,D,20191213,000000,4.64727,4.67509,4.37768,4.39638,1573277.7406404,0
+WT.US,D,20191216,000000,4.4056,4.43352,4.33127,4.35901,1271630.6544492,0
+WT.US,D,20191217,000000,4.35901,4.41495,4.23837,4.4056,1264363.3856888,0
+WT.US,D,20191218,000000,4.43352,4.57284,4.39638,4.43352,932897.61254842,0
+WT.US,D,20191219,000000,4.45211,4.63331,4.44267,4.56371,820464.98049058,0
+WT.US,D,20191220,000000,4.57284,4.57284,4.36844,4.47059,5098174.6585133,0
+WT.US,D,20191223,000000,4.47059,4.55427,4.41024,4.55427,782773.84284784,0
+WT.US,D,20191224,000000,4.55427,4.60078,4.53577,4.56371,346834.34290526,0
+WT.US,D,20191226,000000,4.57284,4.6287,4.54502,4.60078,666693.8453911,0
+WT.US,D,20191227,000000,4.6287,4.64727,4.48918,4.52645,1019963.4590378,0
+WT.US,D,20191230,000000,4.53577,4.54502,4.41495,4.44267,1163336.6531242,0
+WT.US,D,20191231,000000,4.44267,4.50775,4.41495,4.49863,1102162.4222495,0
+WT.US,D,20200102,000000,4.54502,4.54502,4.34042,4.36844,660794.59293332,0
+WT.US,D,20200103,000000,4.32195,4.34042,4.22902,4.25696,764687.54850228,0
+WT.US,D,20200106,000000,4.21035,4.27553,4.12687,4.23837,1277277.6630088,0
+WT.US,D,20200107,000000,4.2012,4.25696,4.1084,4.11735,699201.77777095,0
+WT.US,D,20200108,000000,4.11735,4.18243,4.06642,4.08028,1919713.3754485,0
+WT.US,D,20200109,000000,4.11735,4.12687,3.98274,3.98738,2124803.9384807,0
+WT.US,D,20200110,000000,3.95954,4.0385,3.83871,3.91295,2469308.076665,0
+WT.US,D,20200113,000000,3.95021,3.97813,3.86182,3.88503,1276302.2521282,0
+WT.US,D,20200114,000000,3.88503,3.91295,3.82927,3.88503,1072578.6882863,0
+WT.US,D,20200115,000000,3.85729,3.9037,3.82002,3.83871,819765.20709559,0
+WT.US,D,20200116,000000,3.88503,3.95482,3.85729,3.92237,3651364.6852179,0
+WT.US,D,20200117,000000,3.96858,4.08953,3.9037,4.02452,6134055.9280622,0
+WT.US,D,20200121,000000,4.01529,4.09875,3.92237,3.92237,1374135.2514655,0
+WT.US,D,20200122,000000,3.94096,3.95954,3.78287,3.78287,1174211.6198964,0
+WT.US,D,20200123,000000,3.76418,3.76418,3.64346,3.64807,1592546.936815,0
+WT.US,D,20200124,000000,3.61552,3.70854,3.54121,3.55044,2641019.0419112,0
+WT.US,D,20200127,000000,3.50404,3.56913,3.40179,3.55044,1652318.5695622,0
+WT.US,D,20200128,000000,3.56913,3.63411,3.55968,3.55968,734115.18119607,0
+WT.US,D,20200129,000000,3.54121,3.69005,3.54121,3.68053,2213807.3842687,0
+WT.US,D,20200130,000000,3.63411,3.93162,3.59705,3.86663,2365341.8889967,0
+WT.US,D,20200131,000000,3.9037,3.93162,3.68053,3.91295,2041943.8521486,0
+WT.US,D,20200203,000000,3.86663,3.96858,3.73626,3.84786,2800598.9064566,0
+WT.US,D,20200204,000000,3.88503,4.06169,3.86663,3.98738,3318781.105448,0
+WT.US,D,20200205,000000,4.07103,4.19188,4.05707,4.14546,2669202.211972,0
+WT.US,D,20200206,000000,4.17318,4.2012,4.1084,4.1084,1307386.2270183,0
+WT.US,D,20200207,000000,4.08028,4.08028,3.9967,4.00575,586139.55308011,0
+WT.US,D,20200210,000000,3.98738,4.08953,3.96868,4.08028,892125.64116523,0
+WT.US,D,20200211,000000,4.11764,4.17388,4.06159,4.13642,891602.84534396,0
+WT.US,D,20200212,000000,4.37051,4.70734,4.32372,4.698,3892492.5609796,0
+WT.US,D,20200213,000000,4.68867,4.84783,4.67932,4.81961,2616375.4233251,0
+WT.US,D,20200214,000000,4.84783,4.87587,4.49212,4.50147,1222701.4408744,0
+WT.US,D,20200218,000000,4.50147,4.52014,4.30492,4.44513,4339784.0534535,0
+WT.US,D,20200219,000000,4.4827,4.58582,4.3892,4.56695,1015098.6099851,0
+WT.US,D,20200220,000000,4.61364,4.81961,4.59497,4.77292,2466407.2718359,0
+WT.US,D,20200221,000000,4.78217,4.81049,4.67932,4.74471,2471280.2577885,0
+WT.US,D,20200224,000000,4.56695,4.68384,4.39842,4.51082,1542665.705947,0
+WT.US,D,20200225,000000,4.51082,4.62319,4.29087,4.2956,1136752.383902,0
+WT.US,D,20200226,000000,4.34229,4.34426,4.14576,4.16453,1996880.6831587,0
+WT.US,D,20200227,000000,4.06159,4.08028,3.58426,3.90253,3786835.9323483,0
+WT.US,D,20200228,000000,3.67796,3.80902,3.59371,3.79958,2891077.1653591,0
+WT.US,D,20200302,000000,3.81825,3.95866,3.59842,3.91175,3374282.8999509,0
+WT.US,D,20200303,000000,3.88373,4.08963,3.76685,3.79958,1544216.8024984,0
+WT.US,D,20200304,000000,3.87451,3.93997,3.72475,3.90253,2176847.5505083,0
+WT.US,D,20200305,000000,3.69653,3.79023,3.60313,3.69653,1921155.6409631,0
+WT.US,D,20200306,000000,3.55634,3.79023,3.51868,3.547,2132702.8340991,0
+WT.US,D,20200309,000000,3.32225,3.46274,3.03221,3.06022,1442290.9424903,0
+WT.US,D,20200310,000000,3.22865,3.24752,2.96653,3.13505,1614845.0939928,0
+WT.US,D,20200311,000000,3.00419,3.06957,2.63913,2.68584,1581757.4074922,0
+WT.US,D,20200312,000000,2.41449,2.61112,2.10567,2.36768,4338292.9665391,0
+WT.US,D,20200313,000000,2.52686,3.19129,2.33966,3.11638,2450697.9693858,0
+WT.US,D,20200316,000000,2.583,2.583,2.28333,2.3022,3874266.9222226,0
+WT.US,D,20200317,000000,2.32089,2.44261,2.06133,2.26475,3815583.5998426,0
+WT.US,D,20200318,000000,2.14313,2.21784,1.88111,1.90903,3127909.7750642,0
+WT.US,D,20200319,000000,1.89045,2.49874,1.75014,2.25541,3008849.6380037,0
+WT.US,D,20200320,000000,2.29287,2.7701,2.18048,2.33022,4683695.2150547,0
+WT.US,D,20200323,000000,2.38645,2.38645,2.07765,2.22729,4442075.0568464,0
+WT.US,D,20200324,000000,2.34891,2.48005,2.22729,2.36768,1331148.0090732,0
+WT.US,D,20200325,000000,2.37703,2.55949,2.28333,2.33966,1244446.2888562,0
+WT.US,D,20200326,000000,2.36768,2.4894,2.28333,2.44261,4628061.1959278,0
+WT.US,D,20200327,000000,2.33966,2.46589,2.25541,2.33966,2387334.9124268,0
+WT.US,D,20200330,000000,2.36768,2.3958,2.16171,2.28333,1876038.565011,0
+WT.US,D,20200331,000000,2.29287,2.34891,2.05415,2.18048,3240525.4873706,0
+WT.US,D,20200401,000000,2.12434,2.19003,2.04954,2.12434,2389117.9106265,0
+WT.US,D,20200402,000000,2.15246,2.23662,2.04009,2.17125,1663633.9460436,0
+WT.US,D,20200403,000000,2.08688,2.22266,2.01207,2.12434,1443531.8197314,0
+WT.US,D,20200406,000000,2.22729,2.3022,2.03074,2.16171,1742623.9193409,0
+WT.US,D,20200407,000000,2.23662,2.49411,2.17125,2.44261,1907460.2212487,0
+WT.US,D,20200408,000000,2.48005,2.61112,2.41449,2.56433,783547.86545479,0
+WT.US,D,20200409,000000,2.69537,2.79812,2.54553,2.62036,1560409.2333824,0
+WT.US,D,20200413,000000,2.60177,2.71603,2.45193,2.46128,1029554.8298441,0
+WT.US,D,20200414,000000,2.583,2.73283,2.47063,2.52686,3843179.895995,0
+WT.US,D,20200415,000000,2.44261,2.53621,2.3958,2.44261,1511873.6423423,0
+WT.US,D,20200416,000000,2.43326,2.43326,2.18048,2.33966,1178144.7939057,0
+WT.US,D,20200417,000000,2.44545,2.62989,2.43326,2.60177,871056.15587852,0
+WT.US,D,20200420,000000,2.49874,2.60177,2.44261,2.59224,911682.68017525,0
+WT.US,D,20200421,000000,2.53621,2.65783,2.51752,2.62989,1242001.1504237,0
+WT.US,D,20200422,000000,2.68584,2.70462,2.583,2.6766,840035.24196302,0
+WT.US,D,20200423,000000,2.71406,2.72329,2.62971,2.69537,874423.81534192,0
+WT.US,D,20200424,000000,2.69537,2.74208,2.63913,2.73735,690990.62861721,0
+WT.US,D,20200427,000000,2.7701,2.88237,2.72792,2.8637,1210468.6289244,0
+WT.US,D,20200428,000000,2.92908,3.00872,2.72329,2.75151,951273.78395441,0
+WT.US,D,20200429,000000,2.88237,3.07892,2.83105,3.01343,819972.69804411,0
+WT.US,D,20200430,000000,2.93871,3.25215,2.86841,3.03221,1953457.099507,0
+WT.US,D,20200501,000000,3.40975,3.41585,2.70933,2.85425,1247929.8991438,0
+WT.US,D,20200504,000000,2.7701,2.90116,2.68584,2.81689,542240.97789429,0
+WT.US,D,20200505,000000,2.89172,3.0509,2.70462,2.72329,847416.4273227,0
+WT.US,D,20200506,000000,2.73283,2.80756,2.6063,2.72329,638861.57914029,0
+WT.US,D,20200507,000000,2.75151,2.83548,2.73283,2.78887,669443.10045892,0
+WT.US,D,20200508,000000,2.88237,2.91049,2.81689,2.88237,558073.35095597,0
+WT.US,D,20200511,000000,2.82633,2.83548,2.71406,2.78416,558249.31141722,0
+WT.US,D,20200512,000000,2.78897,2.80784,2.63766,2.63766,859391.909812,0
+WT.US,D,20200513,000000,2.5998,2.66137,2.45794,2.48626,557581.06850949,0
+WT.US,D,20200514,000000,2.41075,2.51467,2.34457,2.49578,591160.02034417,0
+WT.US,D,20200515,000000,2.50533,2.5241,2.44849,2.45794,463989.42826682,0
+WT.US,D,20200518,000000,2.5998,2.74158,2.59018,2.71327,1420605.087033,0
+WT.US,D,20200519,000000,2.71327,2.77935,2.61869,2.65653,707346.81461265,0
+WT.US,D,20200520,000000,2.6944,2.75113,2.66598,2.68485,865718.34951671,0
+WT.US,D,20200521,000000,2.68485,2.72733,2.63766,2.68958,452294.66882551,0
+WT.US,D,20200522,000000,2.72261,2.7699,2.56206,2.62822,276713.59054461,0
+WT.US,D,20200526,000000,2.75113,2.81729,2.68485,2.6944,767820.25497985,0
+WT.US,D,20200527,000000,2.79822,2.94952,2.68024,2.89289,2343527.8773653,0
+WT.US,D,20200528,000000,2.94018,2.94018,2.71327,2.72261,1285694.268886,0
+WT.US,D,20200529,000000,2.71327,2.86457,2.64711,2.82683,1088544.3030845,0
+WT.US,D,20200601,000000,2.82683,3.05344,2.81247,2.92584,1625311.181543,0
+WT.US,D,20200602,000000,2.98729,3.2901,2.98729,3.2143,2099534.7957116,0
+WT.US,D,20200603,000000,3.29935,3.60667,3.26148,3.32776,2102782.4359008,0
+WT.US,D,20200604,000000,3.30877,3.40346,3.24261,3.34663,851366.89224442,0
+WT.US,D,20200605,000000,3.57344,3.63028,3.43178,3.4601,1032438.343761,0
+WT.US,D,20200608,000000,3.54533,3.63982,3.53107,3.56412,661463.85295353,0
+WT.US,D,20200609,000000,3.48849,3.54533,3.41279,3.49784,506429.46413808,0
+WT.US,D,20200610,000000,3.49784,3.79103,3.47887,3.54533,9274103.9236144,0
+WT.US,D,20200611,000000,3.35618,3.42234,2.92131,2.93065,1554619.8290739,0
+WT.US,D,20200612,000000,3.08196,3.29935,3.03447,3.24261,1517637.6188386,0
+WT.US,D,20200615,000000,3.08196,3.31822,3.08196,3.29935,830329.95455748,0
+WT.US,D,20200616,000000,3.49784,3.56412,3.37505,3.52154,1257909.8069223,0
+WT.US,D,20200617,000000,3.51681,3.52636,3.3656,3.42234,1002739.6760861,0
+WT.US,D,20200618,000000,3.39392,3.47887,3.32776,3.46962,1421874.4434238,0
+WT.US,D,20200619,000000,3.51681,3.56412,3.35618,3.41279,1738196.42866,0
+WT.US,D,20200622,000000,3.3656,3.41279,3.1434,3.19069,876718.42112549,0
+WT.US,D,20200623,000000,3.25215,3.37996,3.2143,3.24752,813700.16530151,0
+WT.US,D,20200624,000000,3.19552,3.20485,3.07241,3.10566,1006586.3955335,0
+WT.US,D,20200625,000000,3.08196,3.20485,3.08196,3.19552,595734.99233643,0
+WT.US,D,20200626,000000,3.14813,3.18588,2.95917,3.0157,3914260.8025488,0
+WT.US,D,20200629,000000,3.07241,3.24752,3.06309,3.20485,969255.31571323,0
+WT.US,D,20200630,000000,3.18588,3.31822,3.18588,3.28045,618464.40521127,0
+WT.US,D,20200701,000000,3.28045,3.32303,3.20958,3.25215,749366.78302443,0
+WT.US,D,20200702,000000,3.39392,3.47434,3.23337,3.24261,745658.39087597,0
+WT.US,D,20200706,000000,3.34663,3.69635,3.30877,3.63028,1833702.274614,0
+WT.US,D,20200707,000000,3.59243,3.61131,3.50739,3.5357,1150733.6122269,0
+WT.US,D,20200708,000000,3.54533,3.62093,3.42234,3.45075,794891.72108611,0
+WT.US,D,20200709,000000,3.42234,3.42234,3.18588,3.2143,737326.20533559,0
+WT.US,D,20200710,000000,3.17653,3.31822,3.17653,3.2901,599769.87759506,0
+WT.US,D,20200713,000000,3.31822,3.31822,3.19552,3.23337,758488.24785914,0
+WT.US,D,20200714,000000,3.26148,3.26148,3.11028,3.17653,1320558.8509115,0
+WT.US,D,20200715,000000,3.29935,3.56412,3.25215,3.5357,1299420.2019752,0
+WT.US,D,20200716,000000,3.48849,3.55939,3.39392,3.52636,570941.85821388,0
+WT.US,D,20200717,000000,3.49784,3.60206,3.46962,3.50739,688849.60682004,0
+WT.US,D,20200720,000000,3.49784,3.49784,3.3656,3.3656,409685.79228045,0
+WT.US,D,20200721,000000,3.43178,3.45085,3.3656,3.40346,642680.83655045,0
+WT.US,D,20200722,000000,3.37505,3.63982,3.3656,3.50739,891078.01529772,0
+WT.US,D,20200723,000000,3.47887,3.51681,3.37505,3.46962,839060.84819499,0
+WT.US,D,20200724,000000,3.47887,3.47887,3.37505,3.39392,739099.03241041,0
+WT.US,D,20200727,000000,3.37505,3.43178,3.30977,3.40346,375861.71633503,0
+WT.US,D,20200728,000000,3.35618,3.38438,3.2901,3.2901,515201.0422753,0
+WT.US,D,20200729,000000,3.30877,3.38921,3.27123,3.3656,570461.78111731,0
+WT.US,D,20200730,000000,3.2901,3.42234,3.27123,3.35618,851533.69869323,0
+WT.US,D,20200731,000000,3.30877,3.44111,3.27123,3.40346,1304788.5217118,0
+WT.US,D,20200803,000000,3.40346,3.44111,3.19552,3.28045,865361.34303177,0
+WT.US,D,20200804,000000,3.29935,3.36079,3.1434,3.29935,1404128.8817634,0
+WT.US,D,20200805,000000,3.32776,3.54533,3.28519,3.5357,677418.27951435,0
+WT.US,D,20200806,000000,3.49784,3.63165,3.49784,3.61131,615162.8580599,0
+WT.US,D,20200807,000000,3.58309,4.09354,3.57836,4.0557,2039752.9918393,0
+WT.US,D,20200810,000000,4.06523,4.10299,3.96594,4.03681,1357099.634325,0
+WT.US,D,20200811,000000,4.07477,4.27957,3.98915,4.03681,2494824.37777,0
+WT.US,D,20200812,000000,4.0845,4.14153,3.86546,3.9035,745596.3470139,0
+WT.US,D,20200813,000000,3.86546,3.96063,3.7749,3.7987,808379.64985208,0
+WT.US,D,20200814,000000,3.77029,3.80833,3.68938,3.73213,363996.08199495,0
+WT.US,D,20200817,000000,3.73213,3.73213,3.58446,3.61799,447349.46788591,0
+WT.US,D,20200818,000000,3.60826,3.74157,3.51317,3.68454,557815.00438282,0
+WT.US,D,20200819,000000,3.69389,3.71316,3.63205,3.68454,539251.68427818,0
+WT.US,D,20200820,000000,3.6464,3.68454,3.57995,3.59892,492522.48502511,0
+WT.US,D,20200821,000000,3.59892,3.61799,3.50365,3.56068,628999.65641086,0
+WT.US,D,20200824,000000,3.57995,3.72575,3.5703,3.68454,443963.50039763,0
+WT.US,D,20200825,000000,3.7226,3.7226,3.58446,3.66557,474395.50617984,0
+WT.US,D,20200826,000000,3.67502,3.68454,3.54169,3.59892,565893.9289125,0
+WT.US,D,20200827,000000,3.62733,3.73686,3.5703,3.57995,584555.90892894,0
+WT.US,D,20200828,000000,3.62733,3.6988,3.54169,3.67973,900782.28559078,0
+WT.US,D,20200831,000000,3.67502,3.67502,3.51317,3.56068,786515.79970855,0
+WT.US,D,20200901,000000,3.53226,3.58927,3.50365,3.57501,433963.25036921,0
+WT.US,D,20200902,000000,3.60826,3.62733,3.50846,3.58927,576807.5459594,0
+WT.US,D,20200903,000000,3.59892,3.62733,3.4655,3.4941,617143.17608322,0
+WT.US,D,20200904,000000,3.59892,3.61799,3.44652,3.4655,487176.54176337,0
+WT.US,D,20200908,000000,3.55123,3.55123,3.32746,3.40838,1025411.1135489,0
+WT.US,D,20200909,000000,3.45596,3.45596,3.23583,3.36079,2438697.0590842,0
+WT.US,D,20200910,000000,3.37024,3.40838,3.19896,3.20849,1044283.6358512,0
+WT.US,D,20200911,000000,3.21803,3.27507,3.10389,3.11322,1423733.7250605,0
+WT.US,D,20200914,000000,3.17997,3.18942,3.06583,3.09896,2412601.0038585,0
+WT.US,D,20200915,000000,3.13229,3.13259,2.99898,3.04676,2164044.1384498,0
+WT.US,D,20200916,000000,3.05611,3.28459,3.03704,3.21803,1109221.182949,0
+WT.US,D,20200917,000000,3.15148,3.23691,3.12531,3.21803,740677.59099912,0
+WT.US,D,20200918,000000,3.26562,3.28459,3.15609,3.26562,4066808.3513196,0
+WT.US,D,20200921,000000,3.17997,3.22275,2.98944,3.09415,866356.07904966,0
+WT.US,D,20200922,000000,3.10389,3.13229,3.01805,3.03704,732216.23217217,0
+WT.US,D,20200923,000000,3.03704,3.06583,2.92288,2.94195,1007431.616015,0
+WT.US,D,20200924,000000,2.96104,3.06583,2.92751,2.97046,530311.26546716,0
+WT.US,D,20200925,000000,2.93242,2.99898,2.91335,2.98944,802968.61139081,0
+WT.US,D,20200928,000000,3.04676,3.22756,3.03704,3.0848,747859.42231021,0
+WT.US,D,20200929,000000,3.06583,3.12286,3.04195,3.0848,623864.25543512,0
+WT.US,D,20200930,000000,3.12286,3.17045,3.02759,3.04676,855264.46731654,0
+WT.US,D,20201001,000000,3.02759,3.10389,3.02759,3.09415,556042.17730801,0
+WT.US,D,20201002,000000,3.02759,3.22756,2.99898,3.15148,2292474.9329056,0
+WT.US,D,20201005,000000,3.17045,3.3656,3.17045,3.29423,667890.98679503,0
+WT.US,D,20201006,000000,3.33218,3.5703,3.25598,3.48468,1472150.3139391,0
+WT.US,D,20201007,000000,3.55123,3.61799,3.43226,3.56068,1176704.5626161,0
+WT.US,D,20201008,000000,3.62733,3.8273,3.54169,3.7987,1156822.0476083,0
+WT.US,D,20201009,000000,3.6464,3.78926,3.6464,3.77961,662309.07343498,0
+WT.US,D,20201012,000000,3.77961,3.88924,3.69389,3.80833,870715.42319346,0
+WT.US,D,20201013,000000,3.7987,3.84156,3.67736,3.77961,639744.43278396,0
+WT.US,D,20201014,000000,3.7987,3.84637,3.62733,3.62733,596117.4266337,0
+WT.US,D,20201015,000000,3.5703,3.8273,3.5703,3.8273,706317.49677001,0
+WT.US,D,20201016,000000,3.80833,3.98915,3.76064,3.96063,1138752.0270627,0
+WT.US,D,20201019,000000,3.9796,4.02719,3.76064,3.77029,889597.09950832,0
+WT.US,D,20201020,000000,3.81777,3.86053,3.71777,3.7512,411606.10066671,0
+WT.US,D,20201021,000000,3.7512,3.7512,3.56068,3.5703,558713.1147139,0
+WT.US,D,20201022,000000,3.57995,3.76064,3.5466,3.71316,616856.35036027,0
+WT.US,D,20201023,000000,3.7512,3.7987,3.70352,3.77029,281512.32728526,0
+WT.US,D,20201026,000000,3.70352,3.77961,3.55123,3.65112,419059.50101337,0
+WT.US,D,20201027,000000,3.62733,3.65112,3.50846,3.52272,625752.01622161,0
+WT.US,D,20201028,000000,3.42745,3.43699,3.2895,3.35125,974510.73596311,0
+WT.US,D,20201029,000000,3.34182,3.42745,3.24665,3.418,515605.8530474,0
+WT.US,D,20201030,000000,3.45596,3.52272,3.24665,3.4655,974301.21078961,0
+WT.US,D,20201102,000000,3.53226,3.53697,3.38006,3.51317,700020.55332758,0
+WT.US,D,20201103,000000,3.59892,3.67502,3.53226,3.6464,759947.8042862,0
+WT.US,D,20201104,000000,3.55123,3.71777,3.55123,3.58927,684994.75047262,0
+WT.US,D,20201105,000000,3.57995,3.73686,3.4655,3.67502,398236.1569499,0
+WT.US,D,20201106,000000,3.66557,3.67502,3.56549,3.58927,307415.13113739,0
+WT.US,D,20201109,000000,3.83881,4.22274,3.81964,3.90597,1116660.3437208,0
+WT.US,D,20201110,000000,3.96357,4.06916,3.82927,3.85818,1393818.4124247,0
+WT.US,D,20201111,000000,3.90597,3.91559,3.61819,3.62763,700170.06886401,0
+WT.US,D,20201112,000000,3.6469,3.6469,3.45497,3.52695,853818.13335189,0
+WT.US,D,20201113,000000,3.58927,3.78119,3.57975,3.74285,397954.41678941,0
+WT.US,D,20201116,000000,3.83881,4.01156,3.78071,3.92513,858857.92575331,0
+WT.US,D,20201117,000000,3.8868,4.07871,3.85818,4.01156,901644.7969846,0
+WT.US,D,20201118,000000,4.03083,4.25636,3.97322,4.06916,808106.04659154,0
+WT.US,D,20201119,000000,4.03083,4.05964,3.82927,3.83881,793346.72720966,0
+WT.US,D,20201120,000000,3.80047,4.07871,3.76202,4.06916,1139617.589794,0
+WT.US,D,20201123,000000,4.08833,4.1843,3.97322,4.02128,623100.40395308,0
+WT.US,D,20201124,000000,4.12687,4.19392,4.01637,4.08833,1435974.6739105,0
+WT.US,D,20201125,000000,4.04045,4.17475,3.98284,4.07871,581761.90091144,0
+WT.US,D,20201127,000000,4.05964,4.20347,4.02128,4.19392,499104.21996551,0
+WT.US,D,20201130,000000,4.19392,4.19876,4.07871,4.1077,811459.46648004,0
+WT.US,D,20201201,000000,4.16513,4.22274,4.12687,4.15549,1097230.4437723,0
+WT.US,D,20201202,000000,4.14596,4.39548,4.09788,4.29944,638308.26994425,0
+WT.US,D,20201203,000000,4.4818,5.04812,4.46735,4.92807,3051627.3552226,0
+WT.US,D,20201204,000000,4.93288,4.93288,4.76495,4.90409,1385857.4729441,0
+WT.US,D,20201207,000000,4.86573,4.89945,4.77931,4.8562,815181.0810909,0
+WT.US,D,20201208,000000,4.81767,4.88963,4.77931,4.80331,986608.27195153,0
+WT.US,D,20201209,000000,4.86573,4.90409,4.77459,4.84656,654540.36821557,0
+WT.US,D,20201210,000000,4.77931,4.86573,4.77931,4.83703,993669.066876,0
+WT.US,D,20201211,000000,4.77931,4.83703,4.6451,4.73144,659048.21078332,0
+WT.US,D,20201214,000000,4.77931,4.80488,4.47226,4.49145,1374345.7937515,0
+WT.US,D,20201215,000000,4.52024,4.74087,4.52024,4.67372,544176.54296793,0
+WT.US,D,20201216,000000,4.61621,4.70253,4.58739,4.65455,612811.29397673,0
+WT.US,D,20201217,000000,4.68346,4.83703,4.62042,4.82739,1243153.5388779,0
+WT.US,D,20201218,000000,4.8562,5.00003,4.79553,4.885,3540839.1390839,0
+WT.US,D,20201221,000000,4.77931,5.36479,4.77931,5.14406,2986289.0658026,0
+WT.US,D,20201222,000000,5.21131,5.36479,5.13935,5.16335,1315140.6926628,0
+WT.US,D,20201223,000000,5.14406,5.34552,5.12843,5.28811,1406448.9153593,0
+WT.US,D,20201224,000000,5.31673,5.31673,5.17278,5.27827,420179.34186786,0
+WT.US,D,20201228,000000,5.32635,5.37443,5.10562,5.14406,672262.53628874,0
+WT.US,D,20201229,000000,5.20169,5.20169,5.05764,5.0961,476886.41467452,0
+WT.US,D,20201230,000000,5.12479,5.13838,5.00978,5.11036,1597962.0437261,0
+WT.US,D,20201231,000000,5.14406,5.19678,5.02895,5.13444,443672.60622471,0
+WT.US,D,20210104,000000,5.21131,5.24977,5.12479,5.18252,891470.62071991,0
+WT.US,D,20210105,000000,5.18252,5.38396,5.18252,5.35526,1318593.7895756,0
+WT.US,D,20210106,000000,5.49919,5.57589,5.40796,5.50864,1423044.1227906,0
+WT.US,D,20210107,000000,5.57589,5.58562,5.43204,5.45121,473543.16591094,0
+WT.US,D,20210108,000000,5.54708,5.54708,5.23048,5.37443,527693.2179109,0
+WT.US,D,20210111,000000,5.0961,5.19195,4.87537,5.16335,875034.08283755,0
+WT.US,D,20210112,000000,5.19195,5.26401,5.04812,5.06729,667006.09892636,0
+WT.US,D,20210113,000000,5.06729,5.23048,4.99061,5.21131,632275.77574991,0
+WT.US,D,20210114,000000,5.2591,5.41277,5.22086,5.28811,558946.03347473,0
+WT.US,D,20210115,000000,5.22086,5.27769,5.05764,5.05764,521869.23177758,0
+WT.US,D,20210119,000000,5.11527,5.13444,4.93288,5.05764,798525.8640226,0
+WT.US,D,20210120,000000,5.11527,5.13444,5.00003,5.12479,1044439.2540626,0
+WT.US,D,20210121,000000,5.13444,5.17278,4.95205,5.11527,1636344.817864,0
+WT.US,D,20210122,000000,5.05764,5.23048,4.92336,5.21131,1279962.8399895,0
+WT.US,D,20210125,000000,5.27827,5.28811,5.0961,5.15361,1221237.8159973,0
+WT.US,D,20210126,000000,5.23048,5.38869,5.19195,5.29754,614355.27074068,0
+WT.US,D,20210127,000000,5.24003,5.45121,5.0192,5.04812,1294956.0952447,0
+WT.US,D,20210128,000000,5.03927,5.29754,5.02895,5.2591,999925.32581871,0
+WT.US,D,20210129,000000,5.36479,5.36479,5.06729,5.12018,872795.41824106,0
+WT.US,D,20210201,000000,5.16108,5.37443,5.15361,5.30718,788031.29732271,0
+WT.US,D,20210202,000000,5.42232,5.52791,5.33126,5.3936,699383.84090713,0
+WT.US,D,20210203,000000,5.37443,5.42232,5.22086,5.28811,409371.5045202,0
+WT.US,D,20210204,000000,5.26894,5.29754,5.16335,5.2591,308665.16239094,0
+WT.US,D,20210205,000000,5.27827,5.29754,5.18252,5.2591,327129.82258379,0
+WT.US,D,20210208,000000,5.26894,5.49919,5.26894,5.49919,393610.329333,0
+WT.US,D,20210209,000000,5.49919,5.61481,5.42192,5.557,430440.98980692,0
+WT.US,D,20210210,000000,5.60538,5.65346,5.46066,5.48947,775777.12601042,0
+WT.US,D,20210211,000000,5.4702,5.50874,5.26765,5.36411,727083.8825339,0
+WT.US,D,20210212,000000,5.32548,5.65346,5.31573,5.63419,2056911.6795916,0
+WT.US,D,20210216,000000,5.73074,5.84164,5.6921,5.74046,1180567.5558634,0
+WT.US,D,20210217,000000,5.74046,5.76928,5.53773,5.62465,591686.88461541,0
+WT.US,D,20210218,000000,5.57627,5.63419,5.45091,5.48947,573840.62881813,0
+WT.US,D,20210219,000000,5.46066,5.59554,5.46066,5.54738,461074.38386268,0
+WT.US,D,20210222,000000,5.49919,5.52327,5.36411,5.45091,472983.75403994,0
+WT.US,D,20210223,000000,5.43164,5.43164,5.23866,5.32548,857719.77687397,0
+WT.US,D,20210224,000000,5.31573,5.61481,5.31573,5.52811,1376124.7235013,0
+WT.US,D,20210225,000000,5.557,5.58601,5.29646,5.32064,489585.06414613,0
+WT.US,D,20210226,000000,5.30621,5.3352,5.09393,5.1132,656399.64985227,0
+WT.US,D,20210301,000000,5.23866,5.57627,5.23866,5.53773,647186.64489321,0
+WT.US,D,20210302,000000,5.557,5.58601,5.32548,5.557,720273.29728263,0
+WT.US,D,20210303,000000,5.557,5.8031,5.557,5.70173,1162284.9588067,0
+WT.US,D,20210304,000000,5.66182,5.75482,5.51846,5.71137,1259468.0232612,0
+WT.US,D,20210305,000000,5.83673,5.88519,5.47993,5.78854,1422459.2831073,0
+WT.US,D,20210308,000000,5.80781,5.92363,5.53773,5.75963,875599.5973835,0
+WT.US,D,20210309,000000,5.7789,5.79817,5.668,5.75963,902752.43248917,0
+WT.US,D,20210310,000000,5.7789,6.04908,5.7789,5.93337,2264714.8816419,0
+WT.US,D,20210311,000000,5.914,5.914,5.74046,5.83673,1036201.6599841,0
+WT.US,D,20210312,000000,5.87536,6.00082,5.82237,5.95264,1073725.991178,0
+WT.US,D,20210315,000000,5.94289,6.04908,5.82728,6.03946,679412.83711257,0
+WT.US,D,20210316,000000,5.99118,6.03946,5.79817,5.79817,1181178.8404715,0
+WT.US,D,20210317,000000,5.60538,5.97191,5.60538,5.92363,1388780.6542483,0
+WT.US,D,20210318,000000,5.97191,5.99118,5.68727,5.71137,806454.25590336,0
+WT.US,D,20210319,000000,5.71137,6.19371,5.62465,6.12636,2956992.1575624,0
+WT.US,D,20210322,000000,6.26126,6.26126,5.95745,6.08762,1070765.1767116,0
+WT.US,D,20210323,000000,6.00082,6.05873,5.63901,5.64392,892099.19624041,0
+WT.US,D,20210324,000000,5.76671,5.79817,5.60538,5.63419,1039751.3825837,0
+WT.US,D,20210325,000000,5.54738,5.74046,5.48947,5.72099,958147.43018022,0
+WT.US,D,20210326,000000,5.79817,6.15026,5.75001,6.13099,1260500.3924413,0
+WT.US,D,20210329,000000,6.06835,6.23234,5.88509,5.89473,1021095.5052423,0
+WT.US,D,20210330,000000,5.86582,6.02009,5.80781,5.97191,624526.39566788,0
+WT.US,D,20210331,000000,5.94289,6.09726,5.93337,6.02971,1040570.1581403,0
+WT.US,D,20210401,000000,6.05873,6.25161,6.04908,6.22282,684374.31185207,0
+WT.US,D,20210405,000000,6.30962,6.68275,6.27198,6.32889,1042148.7167291,0
+WT.US,D,20210406,000000,6.38671,6.54283,6.2998,6.41571,841891.47226224,0
+WT.US,D,20210407,000000,6.38671,6.40598,6.15517,6.38188,1519804.068448,0
+WT.US,D,20210408,000000,6.58934,6.63761,6.14071,6.26126,968556.55943072,0
+WT.US,D,20210409,000000,6.26126,6.36251,6.19371,6.34818,1144148.825949,0
+WT.US,D,20210412,000000,6.33843,6.37226,6.19371,6.2998,921885.33558973,0
+WT.US,D,20210413,000000,6.32388,6.32388,6.06835,6.11653,567141.92594107,0
+WT.US,D,20210414,000000,6.1359,6.2998,6.10689,6.24199,408518.14713882,0
+WT.US,D,20210415,000000,6.31916,6.31916,6.16489,6.2998,555400.37932511,0
+WT.US,D,20210416,000000,6.38671,6.38671,6.23234,6.32889,566091.24873609,0
+WT.US,D,20210419,000000,6.31916,6.31916,6.12636,6.21298,629269.19122144,0
+WT.US,D,20210420,000000,6.15517,6.17444,5.914,6.01044,741869.64684058,0
+WT.US,D,20210421,000000,5.95264,6.18418,5.82728,6.17444,590733.85020973,0
+WT.US,D,20210422,000000,6.20355,6.23234,6.07799,6.08762,402885.37815413,0
+WT.US,D,20210423,000000,6.10689,6.29508,6.09726,6.23718,497188.99714172,0
+WT.US,D,20210426,000000,6.27098,6.43804,6.26352,6.31916,876836.40617464,0
+WT.US,D,20210427,000000,6.2998,6.39644,6.26126,6.37226,344336.31462314,0
+WT.US,D,20210428,000000,6.39644,6.50243,6.33382,6.48316,383040.49630865,0
+WT.US,D,20210429,000000,6.58934,6.62788,6.40598,6.48316,951083.58391827,0
+WT.US,D,20210430,000000,6.06835,6.63761,6.02971,6.54588,1298626.8542309,0
+WT.US,D,20210503,000000,6.7147,6.76296,6.53154,6.61834,1983482.2602921,0
+WT.US,D,20210504,000000,6.57008,6.9367,6.51207,6.77261,3353822.6650472,0
+WT.US,D,20210505,000000,6.82079,6.9367,6.67616,6.75334,1126491.7530754,0
+WT.US,D,20210506,000000,6.76296,6.8015,6.57008,6.68589,1227734.1134884,0
+WT.US,D,20210507,000000,6.62788,6.84988,6.56033,6.81134,2549104.620169,0
+WT.US,D,20210510,000000,6.73397,6.82079,6.40598,6.41571,1665685.4619415,0
+WT.US,D,20210511,000000,6.32851,6.44482,6.18309,6.2993,873986.45697004,0
+WT.US,D,20210512,000000,6.2993,6.33803,6.05222,6.08615,929958.15744446,0
+WT.US,D,20210513,000000,6.06678,6.31395,6.06678,6.27031,795492.83456931,0
+WT.US,D,20210514,000000,6.39634,6.46095,6.33803,6.44482,556468.34744246,0
+WT.US,D,20210517,000000,6.40598,6.50282,6.36725,6.47381,856996.60989163,0
+WT.US,D,20210518,000000,6.49318,6.52219,6.28977,6.2993,685644.68535547,0
+WT.US,D,20210519,000000,6.17336,6.26547,6.09579,6.25094,692621.05994304,0
+WT.US,D,20210520,000000,6.27031,6.27993,6.16843,6.23147,546095.83424169,0
+WT.US,D,20210521,000000,6.2993,6.69671,6.27993,6.66769,1480327.8983806,0
+WT.US,D,20210524,000000,6.71607,6.74517,6.57075,6.5804,702587.74525921,0
+WT.US,D,20210525,000000,6.59012,6.67734,6.2993,6.2993,1128389.6849868,0
+WT.US,D,20210526,000000,6.30914,6.42535,6.26056,6.36725,676275.04507253,0
+WT.US,D,20210527,000000,6.42535,6.53202,6.38661,6.47381,1076138.5820107,0
+WT.US,D,20210528,000000,6.51255,6.57075,6.38661,6.49318,674641.56240922,0
+WT.US,D,20210601,000000,6.57075,6.65797,6.50282,6.57075,724889.9708871,0
+WT.US,D,20210602,000000,6.61923,6.65306,6.49318,6.51255,597155.89848877,0
+WT.US,D,20210603,000000,6.49318,7.15212,6.49318,7.04553,3918839.8429911,0
+WT.US,D,20210604,000000,7.05752,7.07472,6.67734,6.76453,1219247.3268491,0
+WT.US,D,20210607,000000,6.84211,6.84211,6.59986,6.60949,644633.69253648,0
+WT.US,D,20210608,000000,6.60949,6.73544,6.57075,6.69671,535157.80649498,0
+WT.US,D,20210609,000000,6.76453,6.80327,6.65797,6.68706,459485.65414905,0
+WT.US,D,20210610,000000,6.67734,6.93887,6.67734,6.68706,9174484.87474,0
+WT.US,D,20210611,000000,6.54166,6.80327,6.53202,6.76453,492116.65714051,0
+WT.US,D,20210614,000000,6.77428,6.80327,6.49318,6.55138,1050559.2199313,0
+WT.US,D,20210615,000000,6.54166,6.59986,5.9311,6.42535,2097346.9867396,0
+WT.US,D,20210616,000000,6.42535,6.49811,6.2993,6.44482,869900.71608678,0
+WT.US,D,20210617,000000,6.42535,6.48346,6.18309,6.20256,1338903.4918302,0
+WT.US,D,20210618,000000,6.09579,6.19273,5.96984,5.97968,1388750.1408735,0
+WT.US,D,20210621,000000,5.97968,6.23147,5.8729,6.22192,1041530.3123334,0
+WT.US,D,20210622,000000,6.20256,6.20256,6.00858,6.00858,2390055.6883449,0
+WT.US,D,20210623,000000,6.06678,6.07159,5.98921,5.98921,2047250.1280232,0
+WT.US,D,20210624,000000,6.02794,6.08615,5.90201,6.06678,870505.89801996,0
+WT.US,D,20210625,000000,6.04741,6.17336,6.02794,6.09579,5823428.7556728,0
+WT.US,D,20210628,000000,6.08615,6.154,5.9311,5.96031,1570355.5764487,0
+WT.US,D,20210629,000000,6.01842,6.04741,5.97968,6.00858,1352653.8356193,0
+WT.US,D,20210630,000000,5.95047,6.05706,5.86337,6.00858,1150983.8219001,0
+WT.US,D,20210701,000000,6.05706,6.16372,6.00858,6.16372,736342.65755513,0
+WT.US,D,20210702,000000,6.16372,6.22192,6.09579,6.17336,975852.30734101,0
+WT.US,D,20210706,000000,6.18309,6.18309,6.02794,6.11526,667920.48305733,0
+WT.US,D,20210707,000000,6.08615,6.14435,6.00858,6.09579,583374.02421241,0
+WT.US,D,20210708,000000,5.96031,6.12498,5.86327,6.04741,1299842.3036597,0
+WT.US,D,20210709,000000,6.13463,6.1879,5.99905,6.04741,1376710.5802972,0
+WT.US,D,20210712,000000,5.97968,6.154,5.89237,6.12498,430233.4988584,0
+WT.US,D,20210713,000000,6.11526,6.12498,5.95538,6.06678,1213823.0659254,0
+WT.US,D,20210714,000000,6.06678,6.16372,5.91173,5.96984,613006.57957532,0
+WT.US,D,20210715,000000,5.9311,6.12498,5.9311,6.11526,781716.0458554,0
+WT.US,D,20210716,000000,6.12498,6.154,5.89237,5.91173,1580590.7794629,0
+WT.US,D,20210719,000000,5.65002,5.88755,5.64038,5.68884,1237092.5655339,0
+WT.US,D,20210720,000000,5.7276,5.88264,5.64038,5.65975,1576973.9274389,0
+WT.US,D,20210721,000000,5.68884,5.8729,5.68884,5.83416,615979.59939156,0
+WT.US,D,20210722,000000,5.87771,5.88264,5.65975,5.68884,495595.18186562,0
+WT.US,D,20210723,000000,5.7276,5.73732,5.58227,5.66939,502570.5393407,0
+WT.US,D,20210726,000000,5.66939,5.8729,5.66939,5.86327,642567.93706377,0
+WT.US,D,20210727,000000,5.84391,5.86327,5.7034,5.83416,1950380.3342165,0
+WT.US,D,20210728,000000,5.85353,5.92138,5.80998,5.90201,638906.33208997,0
+WT.US,D,20210729,000000,5.97968,6.06678,5.91163,6.02794,1058347.2502881,0
+WT.US,D,20210730,000000,5.86327,6.05706,5.83416,5.98921,1195826.2774793,0
+WT.US,D,20210802,000000,6.38661,6.49318,6.12007,6.13463,1633571.1520963,0
+WT.US,D,20210803,000000,6.13463,6.30914,6.10562,6.25094,1011924.2018954,0
+WT.US,D,20210804,000000,6.16372,6.27031,6.154,6.22192,624550.80636771,0
+WT.US,D,20210805,000000,6.25094,6.33803,6.20727,6.27031,374468.27222,0
+WT.US,D,20210806,000000,6.22192,6.42054,6.22192,6.34788,686528.55611163,0
+WT.US,D,20210809,000000,6.3575,6.39634,6.22192,6.24129,1235225.1469972,0
+WT.US,D,20210810,000000,6.21691,6.358,6.19253,6.33853,928720.33154082,0
+WT.US,D,20210811,000000,6.32889,6.358,6.28013,6.32889,519336.6216707,0
+WT.US,D,20210812,000000,6.358,6.358,6.20236,6.212,1789845.4010404,0
+WT.US,D,20210813,000000,6.18279,6.23147,6.10494,6.12439,639141.28507578,0
+WT.US,D,20210816,000000,6.08547,6.20236,5.98803,6.1536,817383.12963764,0
+WT.US,D,20210817,000000,6.0951,6.0951,5.94429,5.96857,653519.18727289,0
+WT.US,D,20210818,000000,5.97839,5.97839,5.85176,5.87123,690302.04345963,0
+WT.US,D,20210819,000000,5.81282,5.91016,5.69602,5.8031,741795.39762861,0
+WT.US,D,20210820,000000,5.71549,5.99786,5.71549,5.9491,703209.20099226,0
+WT.US,D,20210823,000000,6.01732,6.14385,5.96857,6.0951,822786.03119897,0
+WT.US,D,20210824,000000,6.08547,6.13413,6.01732,6.12439,1060876.8090575,0
+WT.US,D,20210825,000000,6.12439,6.212,6.07563,6.11466,710159.13065502,0
+WT.US,D,20210826,000000,6.10494,6.10985,5.96857,5.97839,916240.36125515,0
+WT.US,D,20210827,000000,5.95892,6.212,5.95892,6.18279,812321.97787386,0
+WT.US,D,20210830,000000,6.19253,6.22656,6.0075,6.10494,721677.92963509,0
+WT.US,D,20210831,000000,6.12439,6.16332,6.04654,6.14385,519251.18422132,0
+WT.US,D,20210901,000000,6.18279,6.19745,6.066,6.1536,590969.82030804,0
+WT.US,D,20210902,000000,6.17307,6.31906,6.1536,6.20236,778765.40251402,0
+WT.US,D,20210903,000000,6.19253,6.23067,5.99786,6.05626,671980.79612826,0
+WT.US,D,20210907,000000,6.07563,6.14385,5.97348,5.98803,635106.39981717,0
+WT.US,D,20210908,000000,5.95892,5.99786,5.87123,5.88097,481958.75467571,0
+WT.US,D,20210909,000000,5.85176,5.96857,5.82748,5.90042,564889.02176969,0
+WT.US,D,20210910,000000,5.9491,5.99786,5.85176,5.87123,910830.33990636,0
+WT.US,D,20210913,000000,5.88097,5.94429,5.8615,5.8907,545535.40525821,0
+WT.US,D,20210914,000000,5.91016,5.91989,5.67164,5.70566,1149653.4387596,0
+WT.US,D,20210915,000000,5.72513,5.81282,5.66683,5.76407,1108934.3572261,0
+WT.US,D,20210916,000000,5.76407,5.78363,5.61314,5.62789,846270.1415434,0
+WT.US,D,20210917,000000,5.657,5.8031,5.56939,5.79336,4343421.2477274,0
+WT.US,D,20210920,000000,5.42339,5.67647,5.36499,5.52063,1520413.3188312,0
+WT.US,D,20210921,000000,5.54992,5.59633,5.40392,5.40392,842529.20179518,0
+WT.US,D,20210922,000000,5.47205,5.60351,5.47205,5.52063,902672.08060224,0
+WT.US,D,20210923,000000,5.57913,5.8031,5.54992,5.79336,757551.48725335,0
+WT.US,D,20210924,000000,5.76407,5.87123,5.69111,5.84204,356880.36299588,0
+WT.US,D,20210927,000000,5.90042,6.04654,5.8907,5.93935,990596.37003549,0
+WT.US,D,20210928,000000,5.9491,5.97839,5.63754,5.64736,1358436.1201404,0
+WT.US,D,20210929,000000,5.64736,5.71549,5.53539,5.64736,666218.853857,0
+WT.US,D,20210930,000000,5.66683,5.76407,5.52063,5.52063,823394.26446962,0
+WT.US,D,20211001,000000,5.5402,5.71549,5.51592,5.63754,894563.65981028,0
+WT.US,D,20211004,000000,5.56939,5.71648,5.50607,5.56939,975486.14684363,0
+WT.US,D,20211005,000000,5.57913,5.62789,5.51099,5.60842,424746.17696017,0
+WT.US,D,20211006,000000,5.53045,5.58886,5.4282,5.55967,647199.86735561,0
+WT.US,D,20211007,000000,5.5986,5.70566,5.55967,5.58886,474098.50933197,0
+WT.US,D,20211008,000000,5.55967,5.55967,5.42339,5.42339,455987.80428659,0
+WT.US,D,20211011,000000,5.44286,5.52063,5.38917,5.3941,296429.29910352,0
+WT.US,D,20211012,000000,5.36499,5.43304,5.19942,5.28702,2256440.6715135,0
+WT.US,D,20211013,000000,5.27729,5.30649,5.1654,5.27729,793988.52519258,0
+WT.US,D,20211014,000000,5.3357,5.59367,5.31623,5.56939,1508600.5743408,0
+WT.US,D,20211015,000000,5.69602,5.69602,5.55967,5.55967,1049500.4058264,0
+WT.US,D,20211018,000000,5.51099,5.66683,5.48169,5.63754,498604.81773159,0
+WT.US,D,20211019,000000,5.69602,5.72513,5.64245,5.71549,484331.67812123,0
+WT.US,D,20211020,000000,5.71549,5.78363,5.66683,5.77389,560705.63808714,0
+WT.US,D,20211021,000000,5.79336,5.83229,5.70566,5.76407,667656.0338092,0
+WT.US,D,20211022,000000,5.76407,5.82257,5.73495,5.81282,1043491.3052194,0
+WT.US,D,20211025,000000,5.84204,6.08054,5.81282,6.05626,803022.51835292,0
+WT.US,D,20211026,000000,6.0951,6.212,6.05626,6.08547,827531.87809001,0
+WT.US,D,20211027,000000,5.95401,6.05626,5.83229,5.83229,558876.86982523,0
+WT.US,D,20211028,000000,5.87123,5.98803,5.8615,5.97839,1348897.6391837,0
+WT.US,D,20211029,000000,6.08547,6.358,5.90042,6.22182,1214139.3879106,0
+WT.US,D,20211101,000000,6.2996,6.58197,6.2996,6.38729,1086644.3369481,0
+WT.US,D,20211102,000000,6.42623,6.5041,6.30944,6.44579,888691.8693898,0
+WT.US,D,20211103,000000,6.42623,6.55286,6.42623,6.5334,1096081.1066555,0
+WT.US,D,20211104,000000,6.5625,6.59179,6.48954,6.57232,878702.80759879,0
+WT.US,D,20211105,000000,6.65009,6.73781,6.51384,6.54303,1274524.3394909,0
+WT.US,D,20211108,000000,6.57232,6.63073,6.51384,6.61126,618199.95596316,0
+WT.US,D,20211109,000000,6.58187,6.63083,6.5036,6.53301,1126023.8813288,0
+WT.US,D,20211110,000000,6.48403,6.54273,6.40588,6.43517,543616.11398443,0
+WT.US,D,20211111,000000,6.44502,6.64057,6.41561,6.58187,747882.81589754,0
+WT.US,D,20211112,000000,6.63083,6.73838,6.60143,6.70899,763482.2701984,0
+WT.US,D,20211115,000000,6.75795,6.7677,6.66986,6.68943,674708.69183374,0
+WT.US,D,20211116,000000,6.65029,6.72856,6.56427,6.70899,610319.36836956,0
+WT.US,D,20211117,000000,6.66014,6.66986,6.48896,6.57214,590696.2170475,0
+WT.US,D,20211118,000000,6.61126,6.63083,6.48403,6.54273,721936.27620823,0
+WT.US,D,20211119,000000,6.46448,6.51344,6.34718,6.35693,978307.61689844,0
+WT.US,D,20211122,000000,6.41561,6.49388,6.34718,6.40588,1422839.6831795,0
+WT.US,D,20211123,000000,6.44502,6.46448,6.3227,6.42545,463059.78744847,0
+WT.US,D,20211124,000000,6.39604,6.43517,6.32761,6.39604,316139.92209995,0
+WT.US,D,20211126,000000,6.16136,6.20049,5.94616,6.09293,666187.32336973,0
+WT.US,D,20211129,000000,6.24937,6.50165,6.05863,6.14181,734720.36312925,0
+WT.US,D,20211130,000000,6.05381,6.14181,5.86799,6.00484,1752400.4046208,0
+WT.US,D,20211201,000000,6.14181,6.26892,5.84842,5.85814,937033.19194384,0
+WT.US,D,20211202,000000,5.86799,6.1124,5.81903,6.09293,563432.51668012,0
+WT.US,D,20211203,000000,6.09293,6.13196,5.84842,5.91684,4173934.7075029,0
+WT.US,D,20211206,000000,6.03425,6.08311,5.90219,6.07336,626388.72864205,0
+WT.US,D,20211207,000000,6.18092,6.28848,6.14181,6.1711,420864.87568794,0
+WT.US,D,20211208,000000,6.19066,6.28848,6.14181,6.24937,305470.4120513,0
+WT.US,D,20211209,000000,6.21023,6.22006,6.12224,6.18092,397544.52045485,0
+WT.US,D,20211210,000000,6.24937,6.28848,6.13687,6.23962,637353.20131359,0
+WT.US,D,20211213,000000,6.21023,6.22006,6.02932,6.08311,526865.28834183,0
+WT.US,D,20211214,000000,6.03425,6.13196,6.01468,6.0244,798027.47890117,0
+WT.US,D,20211215,000000,6.04397,6.1124,5.91684,6.07336,1000157.2274671,0
+WT.US,D,20211216,000000,6.19066,6.23962,5.95598,5.99511,776758.63956588,0
+WT.US,D,20211217,000000,6.01468,6.03906,5.68216,5.78972,4561464.7383545,0
+WT.US,D,20211220,000000,5.73104,5.77015,5.5745,5.72129,1131408.4748653,0
+WT.US,D,20211221,000000,5.77989,5.93641,5.77989,5.82885,677887.16837349,0
+WT.US,D,20211222,000000,5.81903,5.90219,5.77015,5.89728,404316.45543138,0
+WT.US,D,20211223,000000,5.94616,5.99511,5.89728,5.95598,415593.18163818,0
+WT.US,D,20211227,000000,5.97555,6.03425,5.91684,6.0244,538302.71832247,0
+WT.US,D,20211228,000000,6.0244,6.06354,5.98046,5.98527,367418.66553295,0
+WT.US,D,20211229,000000,5.98527,6.02932,5.93641,5.9657,375652.19116152,0
+WT.US,D,20211230,000000,5.94616,6.04397,5.92659,5.98527,1058101.1090649,0
+WT.US,D,20211231,000000,5.98527,6.0244,5.93641,5.98527,400248.0054605,0
+WT.US,D,20220103,000000,6.00484,6.1711,5.99511,6.13196,906634.75087388,0
+WT.US,D,20220104,000000,6.09293,6.30805,6.09293,6.20049,533588.4019187,0
+WT.US,D,20220105,000000,6.20049,6.25919,6.09293,6.16136,1020100.7692244,0
+WT.US,D,20220106,000000,6.20049,6.23962,6.03425,6.21023,729870.77076395,0
+WT.US,D,20220107,000000,6.25919,6.32761,6.16205,6.31779,540052.15180995,0
+WT.US,D,20220110,000000,6.35693,6.40588,6.17995,6.26892,633914.3439757,0
+WT.US,D,20220111,000000,6.25919,6.36675,6.2298,6.34718,388674.28240583,0
+WT.US,D,20220112,000000,6.37647,6.45474,6.23962,6.24937,937098.28714336,0
+WT.US,D,20220113,000000,6.24937,6.35693,6.24443,6.26892,548827.79839714,0
+WT.US,D,20220114,000000,6.22006,6.264,6.09293,6.24937,481363.74386747,0
+WT.US,D,20220118,000000,5.97063,6.21023,5.95598,5.97555,1301781.9371834,0
+WT.US,D,20220119,000000,6.01468,6.0244,5.87771,5.87771,1154256.8899017,0
+WT.US,D,20220120,000000,5.89728,5.97063,5.72129,5.74086,667775.03597086,0
+WT.US,D,20220121,000000,5.6919,5.82394,5.52073,5.64302,1439197.9034,0
+WT.US,D,20220124,000000,5.54521,5.64302,5.38869,5.61363,2661891.2073744,0
+WT.US,D,20220125,000000,5.53546,5.68216,5.43765,5.60391,2049389.1155954,0
+WT.US,D,20220126,000000,5.6919,5.80928,5.50607,5.55503,2379001.709774,0
+WT.US,D,20220127,000000,5.58434,5.72857,5.48651,5.5745,1261532.7616214,0
+WT.US,D,20220128,000000,5.55503,5.56478,5.28604,5.47678,3110848.7301113,0
+WT.US,D,20220131,000000,5.38869,5.49635,5.36922,5.48651,1230515.9161559,0
+WT.US,D,20220201,000000,5.48651,5.51592,5.41808,5.48651,786038.77394946,0
+WT.US,D,20220202,000000,5.50607,5.58434,5.36922,5.48651,1135004.9846395,0
+WT.US,D,20220203,000000,5.48651,5.55503,5.35938,5.38869,982664.92681725,0
+WT.US,D,20220204,000000,5.37895,5.5745,5.35938,5.52564,1312111.7316595,0
+WT.US,D,20220207,000000,5.53546,5.61855,5.47678,5.56478,691697.52179966,0
+WT.US,D,20220208,000000,5.59427,5.59427,5.48611,5.55493,763244.26587511,0
+WT.US,D,20220209,000000,5.58444,5.6336,5.56969,5.60411,1114972.9540953,0
+WT.US,D,20220210,000000,5.59427,5.68275,5.52544,5.61393,1285758.3469731,0
+WT.US,D,20220211,000000,5.55493,5.69258,5.51562,5.58444,1353467.5256135,0
+WT.US,D,20220214,000000,5.61393,5.67293,5.56478,5.61393,1439390.1376611,0
+WT.US,D,20220215,000000,5.66309,5.82531,5.66309,5.78107,722152.92116919,0
+WT.US,D,20220216,000000,5.74173,5.8204,5.72209,5.75158,463847.03251783,0
+WT.US,D,20220217,000000,5.67293,5.72209,5.62376,5.68275,1275055.2722122,0
+WT.US,D,20220218,000000,5.64342,5.70242,5.49595,5.51562,862400.52856546,0
+WT.US,D,20220222,000000,5.48611,5.50578,5.3878,5.41731,1692598.258499,0
+WT.US,D,20220223,000000,5.59427,5.67293,5.32882,5.32882,1305248.2565586,0
+WT.US,D,20220224,000000,5.20099,5.49104,5.14201,5.47629,4107896.644688,0
+WT.US,D,20220225,000000,5.51562,5.67293,5.46646,5.66309,1009233.9393521,0
+WT.US,D,20220228,000000,5.59427,5.61393,5.52544,5.53529,1214664.2179569,0
+WT.US,D,20220301,000000,5.51562,5.51562,5.28948,5.30915,1171260.976555,0
+WT.US,D,20220302,000000,5.34848,5.4812,5.34355,5.39764,882238.29062349,0
+WT.US,D,20220303,000000,5.41731,5.44188,5.1715,5.20099,836130.54710348,0
+WT.US,D,20220304,000000,5.10268,5.15184,5.04368,5.1125,935081.35307029,0
+WT.US,D,20220307,000000,5.07319,5.1125,4.99453,5.07319,1414606.1575509,0
+WT.US,D,20220308,000000,5.08301,5.16166,5.00437,5.08301,963061.10063255,0
+WT.US,D,20220309,000000,5.20099,5.28457,5.18133,5.24033,673230.82738181,0
+WT.US,D,20220310,000000,5.15184,5.21084,5.1125,5.1715,557625.82145917,0
+WT.US,D,20220311,000000,5.19117,5.36813,5.09286,5.09286,667127.13531299,0
+WT.US,D,20220314,000000,5.16166,5.21084,5.07319,5.10268,729165.9118065,0
+WT.US,D,20220315,000000,5.14201,5.21575,5.14201,5.20099,622009.04224839,0
+WT.US,D,20220316,000000,5.25999,5.36813,5.23915,5.35831,1546618.2050936,0
+WT.US,D,20220317,000000,5.32882,5.40746,5.2944,5.37797,487587.45521043,0
+WT.US,D,20220318,000000,5.39764,5.44188,5.34848,5.42713,1329295.847224,0
+WT.US,D,20220321,000000,5.45662,5.49104,5.32882,5.37797,699137.6996839,0
+WT.US,D,20220322,000000,5.43695,5.53529,5.43695,5.50578,580602.39266973,0
+WT.US,D,20220323,000000,5.4468,5.45662,5.35831,5.36813,677818.00472398,0
+WT.US,D,20220324,000000,5.3878,5.51562,5.33373,5.48611,775895.11105957,0
+WT.US,D,20220325,000000,5.50578,5.58444,5.45662,5.48611,481631.24445305,0
+WT.US,D,20220328,000000,5.47629,5.56478,5.42222,5.50578,616646.82518677,0
+WT.US,D,20220329,000000,5.56478,5.70242,5.56478,5.69258,1250854.0975604,0
+WT.US,D,20220330,000000,5.6336,5.71224,5.55986,5.60411,731599.86200157,0
+WT.US,D,20220331,000000,5.60411,5.80565,5.60411,5.77124,1860172.6272371,0
+WT.US,D,20220401,000000,5.78107,5.84989,5.62376,5.77124,929355.00973628,0
+WT.US,D,20220404,000000,5.73191,5.80565,5.69751,5.7614,751750.89470736,0
+WT.US,D,20220405,000000,5.78107,5.8204,5.70242,5.80073,1622702.2879991,0
+WT.US,D,20220406,000000,5.81056,5.98754,5.79091,5.9482,1784859.5156011,0
+WT.US,D,20220407,000000,5.90889,5.90889,5.67784,5.75158,1252692.0198347,0
+WT.US,D,20220408,000000,5.73191,5.84007,5.69258,5.72209,1137172.4513615,0
+WT.US,D,20220411,000000,5.70242,5.81549,5.67293,5.80073,1112006.0369542,0
+WT.US,D,20220412,000000,5.83022,5.93838,5.80073,5.84989,1032113.8848759,0
+WT.US,D,20220413,000000,5.84989,6.0416,5.83516,5.98754,1511980.439154,0
+WT.US,D,20220414,000000,6.01703,6.11536,5.99738,6.0072,818956.60266388,0
+WT.US,D,20220418,000000,5.97771,6.09078,5.94329,6.03669,840637.37255872,0
+WT.US,D,20220419,000000,6.07603,6.19401,5.99738,6.18418,849367.24908374,0
+WT.US,D,20220420,000000,6.23334,6.2638,6.15467,6.17434,1380583.7446695,0
+WT.US,D,20220421,000000,6.2235,6.30216,6.12027,6.14485,1079718.8179852,0
+WT.US,D,20220422,000000,6.13501,6.21367,6.03669,6.06618,1341844.9811591,0
+WT.US,D,20220425,000000,6.02687,6.08585,5.93838,6.08585,1716510.5732027,0
+WT.US,D,20220426,000000,6.03669,6.05636,5.84989,5.84989,1101697.6018403,0
+WT.US,D,20220427,000000,5.84007,5.97771,5.8204,5.91871,1325309.783365,0
+WT.US,D,20220428,000000,5.96787,6.02687,5.83022,5.99738,689027.60150626,0
+WT.US,D,20220429,000000,5.92856,5.98754,5.65327,5.73191,1214489.2746082,0
+WT.US,D,20220502,000000,5.77124,5.8204,5.41237,5.54511,1654451.4544594,0
+WT.US,D,20220503,000000,5.50578,5.66309,5.35831,5.58444,1152872.5997992,0
+WT.US,D,20220504,000000,5.61393,5.78107,5.54511,5.77124,1885846.5807783,0
+WT.US,D,20220505,000000,5.71224,5.71224,5.47137,5.53529,1059725.4377157,0
+WT.US,D,20220506,000000,5.52544,5.54511,5.37797,5.4468,1096162.475655,0
+WT.US,D,20220509,000000,5.3878,5.47137,5.27473,5.28948,1444491.9739246,0
+WT.US,D,20220510,000000,5.36858,5.4279,5.09184,5.24005,1497418.9784536,0
+WT.US,D,20220511,000000,5.25982,5.40813,5.14118,5.16096,1515344.7448465,0
+WT.US,D,20220512,000000,5.14118,5.25488,5.09669,5.22027,2777106.0940378,0
+WT.US,D,20220513,000000,5.29937,5.43779,5.24005,5.36858,1531557.1304196,0
+WT.US,D,20220516,000000,5.35869,5.40387,5.25982,5.36858,768501.86973007,0
+WT.US,D,20220517,000000,5.46745,5.66024,5.43779,5.62563,886717.0547704,0
+WT.US,D,20220518,000000,5.52676,5.59598,5.41801,5.45756,1042985.6793526,0
+WT.US,D,20220519,000000,5.38835,5.53666,5.37847,5.49711,980047.76028895,0
+WT.US,D,20220520,000000,5.55643,5.62563,5.43285,5.54654,648300.21483725,0
+WT.US,D,20220523,000000,5.64541,5.81843,5.59598,5.76406,900087.29152196,0
+WT.US,D,20220524,000000,5.75416,5.78383,5.61081,5.7344,744602.53360764,0
+WT.US,D,20220525,000000,5.71462,5.84315,5.68496,5.8036,821656.12133794,0
+WT.US,D,20220526,000000,5.79371,5.94202,5.79371,5.84315,1058815.74028,0
+WT.US,D,20220527,000000,5.8827,6.00134,5.77888,5.99145,570220.01463226,0
+WT.US,D,20220531,000000,5.93214,5.98156,5.87281,5.8827,522613.51615112,0
+WT.US,D,20220601,000000,5.89258,5.95684,5.8036,5.93214,822718.13424278,0
+WT.US,D,20220602,000000,5.93214,6.11998,5.92718,6.11998,784281.35861433,0
+WT.US,D,20220603,000000,6.1101,6.1101,5.9618,5.99145,640076.18919031,0
+WT.US,D,20220606,000000,6.06066,6.06066,5.9519,5.98156,456902.22624454,0
+WT.US,D,20220607,000000,5.91236,6.04089,5.90247,6.04089,305050.56390565,0
+WT.US,D,20220608,000000,6.02111,6.02111,5.8827,5.89258,699188.83891479,0
+WT.US,D,20220609,000000,5.82337,5.92224,5.76406,5.78383,463172.14814657,0
+WT.US,D,20220610,000000,5.66519,5.69979,5.60587,5.62563,785010.60747565,0
+WT.US,D,20220613,000000,5.30926,5.49711,5.28948,5.31914,1439052.7720851,0
+WT.US,D,20220614,000000,5.32904,5.33892,5.17084,5.19061,698178.40949388,0
+WT.US,D,20220615,000000,5.23017,5.33398,5.16096,5.21039,1072820.1504518,0
+WT.US,D,20220616,000000,5.11152,5.15107,5.00277,5.06209,1126597.4496305,0
+WT.US,D,20220617,000000,5.07197,5.29937,5.07197,5.25982,1793135.9660869,0
+WT.US,D,20220621,000000,5.35869,5.44767,5.25982,5.35869,804590.07967753,0
+WT.US,D,20220622,000000,5.26971,5.39824,5.26971,5.35869,624162.17867144,0
+WT.US,D,20220623,000000,5.35869,5.36858,5.24005,5.28948,578055.64698828,0
+WT.US,D,20220624,000000,5.3488,5.41801,5.31914,5.39824,1870020.6431933,0
+WT.US,D,20220627,000000,5.46745,5.5762,5.37352,5.41801,409249.20148376,0
+WT.US,D,20220628,000000,5.45756,5.507,5.35869,5.35869,1112199.5889634,0
+WT.US,D,20220629,000000,5.24005,5.29937,4.89401,4.92366,1442858.8240479,0
+WT.US,D,20220630,000000,4.8248,5.01265,4.81491,5.01265,886892.03403948,0
+WT.US,D,20220701,000000,4.96322,5.10164,4.91872,5.07197,1267680.3011143,0
+WT.US,D,20220705,000000,5.01265,5.14118,4.9385,5.14118,1061630.5801982,0
+WT.US,D,20220706,000000,5.16096,5.17084,4.97805,5.00277,749164.13189415,0
+WT.US,D,20220707,000000,5.02253,5.1313,4.99287,5.10164,521787.16896706,0
+WT.US,D,20220708,000000,5.1313,5.1313,5.02749,5.06209,387073.36058976,0
+WT.US,D,20220711,000000,4.96322,5.06209,4.88412,4.9039,470948.10549175,0
+WT.US,D,20220712,000000,4.89401,5.00277,4.89401,4.91378,893463.36531832,0
+WT.US,D,20220713,000000,4.83469,4.89401,4.7457,4.84457,440693.8864349,0
+WT.US,D,20220714,000000,4.76548,4.83963,4.7457,4.81491,415228.83985847,0
+WT.US,D,20220715,000000,4.91378,5.00277,4.86435,5.00277,518309.83528434,0
+WT.US,D,20220718,000000,5.03243,5.07692,4.95333,4.98299,500033.09891241,0
+WT.US,D,20220719,000000,5.07197,5.2005,4.96322,5.14118,571451.94960188,0
+WT.US,D,20220720,000000,5.16096,5.16096,5.06802,5.1313,581960.82015552,0
+WT.US,D,20220721,000000,5.1214,5.21039,5.07197,5.21039,394468.00473007,0
+WT.US,D,20220722,000000,5.21039,5.24993,5.12635,5.18073,504779.79087664,0
+WT.US,D,20220725,000000,5.19061,5.2005,5.10164,5.1313,389147.82579722,0
+WT.US,D,20220726,000000,5.1313,5.1313,5.02253,5.0522,307827.98051203,0
+WT.US,D,20220727,000000,5.0522,5.20545,5.0522,5.14118,940565.15480944,0
+WT.US,D,20220728,000000,5.18073,5.2796,5.1313,5.23017,769118.84865574,0
+WT.US,D,20220729,000000,5.15107,5.23017,4.93356,5.14118,633686.9172666,0
+WT.US,D,20220801,000000,5.04231,5.31914,5.04231,5.30926,740718.60069849,0
+WT.US,D,20220802,000000,5.24993,5.29443,5.17084,5.18073,661198.10870636,0
+WT.US,D,20220803,000000,5.2005,5.44767,5.1214,5.39824,900184.38984469,0
+WT.US,D,20220804,000000,5.37847,5.41307,5.32904,5.36858,586856.19392642,0
+WT.US,D,20220805,000000,5.32904,5.38835,5.24993,5.32904,411233.64845453,0
+WT.US,D,20220808,000000,5.40813,5.40813,5.24993,5.28948,1856530.0449793,0
+WT.US,D,20220809,000000,5.29943,5.35908,5.24971,5.30937,672191.78463595,0
+WT.US,D,20220810,000000,5.4088,5.44857,5.3392,5.34914,1055103.21734,0
+WT.US,D,20220811,000000,5.38891,5.46845,5.28948,5.29943,2450918.8077673,0
+WT.US,D,20220812,000000,5.36902,5.4088,5.30937,5.34914,1444140.7904288,0
+WT.US,D,20220815,000000,5.3392,5.41874,5.29943,5.38891,675127.62502065,0
+WT.US,D,20220816,000000,5.4088,5.4088,5.29943,5.31931,873750.95579596,0
+WT.US,D,20220817,000000,5.23977,5.27954,5.01606,5.16023,1980407.8923683,0
+WT.US,D,20220818,000000,5.15029,5.26463,5.14034,5.2,839166.57502567,0
+WT.US,D,20220819,000000,5.15029,5.17017,4.94646,5.07075,2043132.6904471,0
+WT.US,D,20220822,000000,5.03098,5.18509,4.95641,5.08069,2547564.1789241,0
+WT.US,D,20220823,000000,5.08069,5.16023,4.93155,4.93155,1457345.53466,0
+WT.US,D,20220824,000000,4.95143,5.0956,4.93662,5.04092,699026.71348292,0
+WT.US,D,20220825,000000,5.04092,5.17514,5.04092,5.1304,543433.20770893,0
+WT.US,D,20220826,000000,5.12046,5.12046,4.98126,5.00115,730674.24809928,0
+WT.US,D,20220829,000000,4.97132,5.05086,4.89168,5.00115,696305.10194438,0
+WT.US,D,20220830,000000,5.05086,5.05086,4.93155,4.98126,697634.7288675,0
+WT.US,D,20220831,000000,5.04092,5.04092,4.91663,4.98126,695287.26348281,0
+WT.US,D,20220901,000000,4.95143,5.0608,4.92161,5.04092,1215914.6538834,0
+WT.US,D,20220902,000000,5.08069,5.1652,4.9912,5.03098,667361.07502042,0
+WT.US,D,20220906,000000,5.02103,5.14034,4.9912,5.12046,1675860.969282,0
+WT.US,D,20220907,000000,5.1304,5.24971,5.10057,5.24971,642993.29809659,0
+WT.US,D,20220908,000000,5.20994,5.2696,5.16023,5.22983,571147.17886363,0
+WT.US,D,20220909,000000,5.24971,5.31434,5.23977,5.25966,514077.82116957,0
+WT.US,D,20220912,000000,5.25966,5.28948,5.20497,5.22983,606902.27501857,0
+WT.US,D,20220913,000000,5.1304,5.17514,5.04092,5.07075,645144.63848128,0
+WT.US,D,20220914,000000,5.05086,5.07572,4.98126,5.01109,513563.87309263,0
+WT.US,D,20220915,000000,4.9912,5.07075,4.92161,4.94149,428825.80385927,0
+WT.US,D,20220916,000000,4.90172,4.96138,4.85201,4.94149,1027139.815416,0
+WT.US,D,20220919,000000,4.93155,5.00115,4.91166,4.96138,695673.47886744,0
+WT.US,D,20220920,000000,4.92161,4.97878,4.86195,4.87189,1730294.2058222,0
+WT.US,D,20220921,000000,4.85201,4.98623,4.85201,4.86195,717239.18271425,0
+WT.US,D,20220922,000000,4.85201,4.90172,4.78241,4.80229,947050.41156743,0
+WT.US,D,20220923,000000,4.77247,4.77744,4.69293,4.7327,933194.93464393,0
+WT.US,D,20220926,000000,4.70287,4.80727,4.68298,4.69293,930299.32502846,0
+WT.US,D,20220927,000000,4.70287,4.85698,4.70287,4.74264,1838849.8962101,0
+WT.US,D,20220928,000000,4.77247,4.89178,4.72275,4.84207,886720.35002713,0
+WT.US,D,20220929,000000,4.76252,4.78241,4.67304,4.74264,916099.87502803,0
+WT.US,D,20220930,000000,4.72275,4.79732,4.64818,4.65315,1024535.8788775,0
+WT.US,D,20221003,000000,4.67304,4.77247,4.58356,4.75258,866558.70002651,0
+WT.US,D,20221004,000000,4.84207,5.03098,4.83212,4.97132,993195.10387654,0
+WT.US,D,20221005,000000,4.91166,4.95143,4.82218,4.90172,339397.83270269,0
+WT.US,D,20221006,000000,4.89178,4.95143,4.87189,4.92161,500318.89809223,0
+WT.US,D,20221007,000000,4.89178,4.89178,4.70287,4.75258,465820.00770656,0
+WT.US,D,20221010,000000,4.75258,4.81721,4.71281,4.75258,524808.37309298,0
+WT.US,D,20221011,000000,4.64321,4.74154,4.61338,4.65315,631673.36540394,0
+WT.US,D,20221012,000000,4.64321,4.72275,4.57361,4.69293,1051439.2000322,0
+WT.US,D,20221013,000000,4.61338,4.86692,4.57859,4.83212,612199.66155719,0
+WT.US,D,20221014,000000,4.80229,4.90669,4.75258,4.77247,766752.1961773,0
+WT.US,D,20221017,000000,4.84207,4.90669,4.80229,4.86195,456790.21155244,0
+WT.US,D,20221018,000000,4.89178,4.97629,4.87189,4.93155,919115.17118196,0
+WT.US,D,20221019,000000,4.89178,4.95143,4.86195,4.93155,555735.77694008,0
+WT.US,D,20221020,000000,4.89178,4.9912,4.85201,4.89178,606968.6557878,0
+WT.US,D,20221021,000000,4.92161,4.98126,4.86195,4.97132,428463.72693618,0
+WT.US,D,20221024,000000,4.9912,5.0608,4.96138,5.04092,653206.88463537,0
+WT.US,D,20221025,000000,5.07075,5.20994,5.03098,5.2,565531.96924807,0
+WT.US,D,20221026,000000,5.20994,5.30937,5.17017,5.23977,934740.80195167,0
+WT.US,D,20221027,000000,5.29943,5.37897,5.21491,5.31931,950784.83272139,0
+WT.US,D,20221028,000000,5.21989,5.36902,5.19006,5.36902,1482473.6731223,0
+WT.US,D,20221031,000000,5.36902,5.55793,5.3044,5.39885,1580489.9077407,0
+WT.US,D,20221101,000000,5.51816,5.59273,5.44857,5.44857,1642981.367358,0
+WT.US,D,20221102,000000,5.41874,5.43862,5.22983,5.25966,1503762.7904306,0
+WT.US,D,20221103,000000,5.2,5.374,5.18011,5.29943,1110235.4634955,0
+WT.US,D,20221104,000000,5.3392,5.37897,5.2,5.22983,1018998.1134927,0
+WT.US,D,20221107,000000,5.27954,5.28948,5.12046,5.2,438515.3846288,0
+WT.US,D,20221108,000000,5.47,5.5,5.165,5.18,856500,0
+WT.US,D,20221109,000000,5.12,5.2,4.99,5.11,1566900,0
+WT.US,D,20221110,000000,5.36,5.61,5.27,5.54,1153400,0
+WT.US,D,20221111,000000,5.53,5.53,5.33,5.38,1317000,0
+WT.US,D,20221114,000000,5.32,5.365,5.22,5.22,1234469,0
+WT.US,D,20221115,000000,5.31,5.38,5.22,5.23,983568,0
+WT.US,D,20221116,000000,5.2,5.24,5.09,5.1,753018,0
+WT.US,D,20221117,000000,5.04,5.14,5.01,5.09,719060,0
+WT.US,D,20221118,000000,5.2,5.23,5.06,5.07,2070805,0
+WT.US,D,20221121,000000,5.1,5.16,5.07,5.07,654160,0
+WT.US,D,20221122,000000,5.09,5.12,5,5.01,1482837,0
+WT.US,D,20221123,000000,5.05,5.13,4.98,5.05,998402,0
+WT.US,D,20221125,000000,5.05,5.24,5.05,5.22,263175,0
+WT.US,D,20221128,000000,5.2,5.2,5.1,5.16,661207,0
+WT.US,D,20221129,000000,5.12,5.32,5.075,5.29,728188,0
+WT.US,D,20221130,000000,5.31,5.57,5.28,5.57,1244880,0
+WT.US,D,20221201,000000,5.57,5.65,5.49,5.49,1145820,0
+WT.US,D,20221202,000000,5.41,5.51,5.4,5.45,483402,0
+WT.US,D,20221205,000000,5.48,5.535,5.39,5.41,606164,0
+WT.US,D,20221206,000000,5.38,5.47,5.38,5.44,453847,0
+WT.US,D,20221207,000000,5.4,5.49,5.37,5.38,402869,0
+WT.US,D,20221208,000000,5.39,5.39,5.27,5.29,504019,0
+WT.US,D,20221209,000000,5.28,5.38,5.26,5.33,408208,0
+WT.US,D,20221212,000000,5.33,5.37,5.29,5.33,366564,0
+WT.US,D,20221213,000000,5.51,5.62,5.445,5.46,534668,0
+WT.US,D,20221214,000000,5.5,5.555,5.36,5.42,570755,0
+WT.US,D,20221215,000000,5.33,5.38,5.3,5.37,523753,0
+WT.US,D,20221216,000000,5.29,5.35,5.255,5.33,1547408,0
+WT.US,D,20221219,000000,5.32,5.35,5.22,5.26,551646,0
+WT.US,D,20221220,000000,5.26,5.38,5.23,5.35,395392,0
+WT.US,D,20221221,000000,5.4,5.44,5.35,5.39,317074,0
+WT.US,D,20221222,000000,5.32,5.34,5.24,5.32,433012,0
+WT.US,D,20221223,000000,5.3,5.43,5.3,5.38,345016,0
+WT.US,D,20221227,000000,5.36,5.415,5.32,5.36,337321,0
+WT.US,D,20221228,000000,5.35,5.4,5.295,5.33,509209,0
+WT.US,D,20221229,000000,5.38,5.5,5.355,5.49,502638,0
+WT.US,D,20221230,000000,5.44,5.47,5.4,5.45,396862,0
+WT.US,D,20230103,000000,5.51,5.59,5.415,5.51,1024474,0
+WT.US,D,20230104,000000,5.55,5.625,5.5125,5.57,493345,0
+WT.US,D,20230105,000000,5.51,5.53,5.43,5.46,499360,0
+WT.US,D,20230106,000000,5.52,5.705,5.49,5.66,489801,0
+WT.US,D,20230109,000000,5.69,5.7,5.615,5.64,346029,0
+WT.US,D,20230110,000000,5.61,5.86,5.61,5.82,577199,0
+WT.US,D,20230111,000000,5.83,5.86,5.79,5.83,476545,0
+WT.US,D,20230112,000000,5.85,5.86,5.755,5.81,485952,0
+WT.US,D,20230113,000000,5.7,5.81,5.7,5.76,546087,0
+WT.US,D,20230117,000000,5.79,5.84,5.725,5.79,498075,0
+WT.US,D,20230118,000000,5.82,5.9,5.78,5.82,501272,0
+WT.US,D,20230119,000000,5.8,5.81,5.65,5.78,709143,0
+WT.US,D,20230120,000000,5.82,5.82,5.705,5.75,688927,0
+WT.US,D,20230123,000000,5.7,5.765,5.66,5.7,450485,0
+WT.US,D,20230124,000000,5.7,5.7,5.6,5.63,410809,0
+WT.US,D,20230125,000000,5.58,5.63,5.57,5.6,497071,0
+WT.US,D,20230126,000000,5.6,5.615,5.515,5.6,800202,0
+WT.US,D,20230127,000000,5.61,5.645,5.52,5.59,2844368,0
+WT.US,D,20230130,000000,5.55,5.59,5.515,5.58,2275702,0
+WT.US,D,20230131,000000,5.58,5.805,5.56,5.76,5290936,0
+WT.US,D,20230201,000000,5.76,5.9,5.73,5.79,1801173,0
+WT.US,D,20230202,000000,5.82,6.01,5.79,5.91,1296120,0
+WT.US,D,20230203,000000,5.84,5.905,5.57,5.83,1704832,0
+WT.US,D,20230206,000000,5.77,5.83,5.7,5.77,881181,0
+WT.US,D,20230207,000000,5.75,5.84,5.73,5.84,971745,0
+WT.US,D,20230208,000000,5.78,5.915,5.77,5.88,678766,0
+WT.US,D,20230209,000000,5.95,5.98,5.92,5.96,557583,0
+WT.US,D,20230210,000000,5.95,6.04,5.92,6.02,3380151,0
+WT.US,D,20230213,000000,6,6.18,5.98,6.16,1265189,0
+WT.US,D,20230214,000000,6.11,6.115,6.015,6.07,1593623,0
+WT.US,D,20230215,000000,6.06,6.16,6.01,6.16,1075498,0
+WT.US,D,20230216,000000,6.09,6.25,6.04,6.21,3058675,0
+WT.US,D,20230217,000000,6.23,6.3,6.18,6.29,2754574,0
+WT.US,D,20230221,000000,6.26,6.26,6.075,6.11,1587055,0
+WT.US,D,20230222,000000,6.1,6.14,6.06,6.08,1602761,0
+WT.US,D,20230223,000000,6.11,6.16,6.01,6.07,1790281,0
+WT.US,D,20230224,000000,5.99,6.08,5.95,6.08,1085668,0
+WT.US,D,20230227,000000,6.1,6.1407,5.95,5.95,663936,0
+WT.US,D,20230228,000000,5.93,6.01,5.93,5.97,984520,0
+WT.US,D,20230301,000000,5.92,6.04,5.89,6,1471716,0
+WT.US,D,20230302,000000,5.98,6,5.95,5.97,865453,0
+WT.US,D,20230303,000000,6,6,5.94,5.96,696405,0
+WT.US,D,20230306,000000,5.95,5.99,5.885,5.9,1025143,0
+WT.US,D,20230307,000000,5.9,5.91,5.81,5.82,1126872,0
+WT.US,D,20230308,000000,5.83,5.88,5.8,5.87,1071218,0
+WT.US,D,20230309,000000,5.89,5.96,5.82,5.9,1276849,0
+WT.US,D,20230310,000000,5.87,5.9399,5.765,5.8,1267101,0
+WT.US,D,20230313,000000,5.71,5.78,5.641,5.65,1714445,0
+WT.US,D,20230314,000000,5.83,5.83,5.725,5.75,1076282,0
+WT.US,D,20230315,000000,5.61,5.71,5.59,5.7,1326991,0
+WT.US,D,20230316,000000,5.64,5.77,5.62,5.72,1127814,0
+WT.US,D,20230317,000000,5.66,5.69,5.53,5.62,3590297,0
+WT.US,D,20230320,000000,5.64,5.715,5.63,5.67,968517,0
+WT.US,D,20230321,000000,5.75,5.88,5.715,5.78,1599276,0
+WT.US,D,20230322,000000,5.77,5.82,5.68,5.69,997053,0
+WT.US,D,20230323,000000,5.69,5.73,5.66,5.69,742879,0
+WT.US,D,20230324,000000,5.65,5.825,5.6,5.81,727751,0
+WT.US,D,20230327,000000,5.91,5.91,5.77,5.81,900307,0
+WT.US,D,20230328,000000,5.77,5.815,5.74,5.76,435005,0
+WT.US,D,20230329,000000,5.76,5.77,5.67,5.77,978561,0
+WT.US,D,20230330,000000,5.8,5.8424,5.7525,5.79,470978,0
+WT.US,D,20230331,000000,5.82,5.86,5.79,5.86,870071,0
+WT.US,D,20230403,000000,5.84,5.885,5.77,5.83,1153136,0
+WT.US,D,20230404,000000,5.88,5.93,5.82,5.9,1371183,0
+WT.US,D,20230405,000000,5.85,5.87,5.82,5.86,922156,0
+WT.US,D,20230406,000000,5.9,5.97,5.86,5.95,1159137,0
+WT.US,D,20230410,000000,5.91,5.975,5.9,5.92,617409,0
+WT.US,D,20230411,000000,6.02,6.27,6.01,6.1,2591225,0
+WT.US,D,20230412,000000,6.18,6.3,6.155,6.25,1526803,0
+WT.US,D,20230413,000000,6.3,6.34,6.23,6.33,960283,0
+WT.US,D,20230414,000000,6.34,6.42,6.2809,6.42,1418558,0
+WT.US,D,20230417,000000,6.45,6.4957,6.365,6.43,1210344,0
+WT.US,D,20230418,000000,6.46,6.54,6.42,6.47,1802793,0
+WT.US,D,20230419,000000,6.45,6.4999,6.395,6.45,1328130,0
+WT.US,D,20230420,000000,6.44,6.54,6.385,6.54,784897,0
+WT.US,D,20230421,000000,6.54,6.55,6.42,6.49,763568,0
+WT.US,D,20230424,000000,6.45,6.49,6.39,6.41,1202360,0
+WT.US,D,20230425,000000,6.37,6.415,6.25,6.25,1080509,0
+WT.US,D,20230426,000000,6.2,6.27,6.17,6.18,1292270,0
+WT.US,D,20230427,000000,6.2,6.26,6.14,6.16,1753430,0
+WT.US,D,20230428,000000,6.54,6.54,6.165,6.24,1716725,0
+WT.US,D,20230501,000000,6.25,6.295,6.09,6.11,1144004,0
+WT.US,D,20230502,000000,6.11,6.245,6.05,6.2,1909468,0
+WT.US,D,20230503,000000,6.23,6.34,6.21,6.29,1585177,0
+WT.US,D,20230504,000000,6.24,6.37,6.225,6.37,1229387,0
+WT.US,D,20230505,000000,6.43,6.56,6.385,6.55,1059042,0
+WT.US,D,20230508,000000,6.56,6.575,6.5,6.53,1083263,0
+WT.US,D,20230509,000000,6.48,6.675,6.48,6.64,1111538,0
+WT.US,D,20230510,000000,6.71,6.72,6.55,6.57,1204505,0
+WT.US,D,20230511,000000,6.69,7.26,6.655,7.01,5915833,0
+WT.US,D,20230512,000000,7.02,7.07,6.955,7,1684713,0
+WT.US,D,20230515,000000,7.12,7.17,6.99,7.02,1458559,0
+WT.US,D,20230516,000000,7.03,7.03,6.95,7.01,1051011,0
+WT.US,D,20230517,000000,7.06,7.07,6.98,6.99,1064156,0
+WT.US,D,20230518,000000,6.99,7.08,6.98,7.02,1591247,0
+WT.US,D,20230519,000000,7.07,7.12,6.94,7.01,2266126,0
+WT.US,D,20230522,000000,7.05,7.085,6.965,7.01,940904,0
+WT.US,D,20230523,000000,6.97,7.04,6.9533,6.96,1322212,0
+WT.US,D,20230524,000000,6.96,6.98,6.84,6.86,965191,0
+WT.US,D,20230525,000000,6.82,6.88,6.76,6.8,844017,0
+WT.US,D,20230526,000000,6.78,6.84,6.76,6.84,797794,0
+WT.US,D,20230530,000000,6.84,6.895,6.77,6.82,1096227,0
+WT.US,D,20230531,000000,6.81,6.85,6.76,6.8,1330668,0
+WT.US,D,20230601,000000,6.82,6.975,6.77,6.89,1736613,0
+WT.US,D,20230602,000000,6.97,7.03,6.94,7.01,923243,0
+WT.US,D,20230605,000000,6.97,7.04,6.92,7.01,968404,0
+WT.US,D,20230606,000000,7.02,7.23,7.02,7.2,1933605,0
+WT.US,D,20230607,000000,7.21,7.43,7.21,7.32,1236456,0
+WT.US,D,20230608,000000,7.31,7.37,7.235,7.26,1033474,0
+WT.US,D,20230609,000000,7.24,7.29,7.14,7.16,997545,0
+WT.US,D,20230612,000000,7.17,7.19,7.12,7.14,1494470,0
+WT.US,D,20230613,000000,7.13,7.39,7.13,7.38,1332096,0
+WT.US,D,20230614,000000,7.37,7.49,7.29,7.31,1164164,0
+WT.US,D,20230615,000000,7.31,7.35,7.145,7.21,1310955,0
+WT.US,D,20230616,000000,7.29,7.36,6.9,6.97,3409929,0
+WT.US,D,20230620,000000,6.97,6.99,6.88,6.88,858572,0
+WT.US,D,20230621,000000,6.88,7.03,6.76,7,1087430,0
+WT.US,D,20230622,000000,6.98,6.98,6.885,6.93,1024945,0
+WT.US,D,20230623,000000,6.91,6.935,6.8,6.82,1230985,0
+WT.US,D,20230626,000000,6.78,6.87,6.78,6.82,833606,0
+WT.US,D,20230627,000000,6.82,6.85,6.79,6.79,455280,0
+WT.US,D,20230628,000000,6.82,6.87,6.76,6.86,684039,0
+WT.US,D,20230629,000000,6.86,7,6.86,7,729483,0
+WT.US,D,20230630,000000,7.01,7.03,6.86,6.86,706215,0
+WT.US,D,20230703,000000,6.86,6.91,6.82,6.82,516500,0
+WT.US,D,20230705,000000,6.79,6.87,6.7001,6.84,1365001,0
+WT.US,D,20230706,000000,6.77,6.815,6.72,6.8,890672,0
+WT.US,D,20230707,000000,6.81,6.895,6.8,6.82,607595,0
+WT.US,D,20230710,000000,6.8,6.8491,6.765,6.83,486123,0
+WT.US,D,20230711,000000,6.82,6.84,6.73,6.78,888931,0
+WT.US,D,20230712,000000,6.86,6.86,6.795,6.81,1042633,0
+WT.US,D,20230713,000000,6.81,7.13,6.81,7.1,1057161,0
+WT.US,D,20230714,000000,7.07,7.1,6.99,7.05,577632,0
+WT.US,D,20230717,000000,7.02,7.19,7,7.17,911287,0
+WT.US,D,20230718,000000,7.16,7.31,7.16,7.3,597641,0
+WT.US,D,20230719,000000,7.31,7.43,7.31,7.41,800846,0
+WT.US,D,20230720,000000,7.41,7.42,7.25,7.3,873556,0
+WT.US,D,20230721,000000,7.35,7.35,7.14,7.16,790776,0
+WT.US,D,20230724,000000,7.18,7.2,7.11,7.14,935278,0
+WT.US,D,20230725,000000,7.09,7.14,7.03,7.13,806265,0
+WT.US,D,20230726,000000,7.11,7.17,7.03,7.04,532485,0
+WT.US,D,20230727,000000,7.04,7.1,6.97,6.98,947409,0
+WT.US,D,20230728,000000,7.23,7.23,6.61,6.75,1958400,0
+WT.US,D,20230731,000000,6.84,7.135,6.78,6.96,1991851,0
+WT.US,D,20230801,000000,7,7.01,6.87,6.89,797801,0
+WT.US,D,20230802,000000,6.79,6.82,6.53,6.61,1125851,0
+WT.US,D,20230803,000000,6.57,6.625,6.51,6.51,535846,0
+WT.US,D,20230804,000000,6.5,6.585,6.48,6.49,486537,0
+WT.US,D,20230807,000000,6.48,6.61,6.46,6.58,738941,0
+WT.US,D,20230808,000000,6.5,6.56,6.371,6.44,731902,0
+WT.US,D,20230809,000000,6.44,6.655,6.41,6.63,929432,0
+WT.US,D,20230810,000000,6.63,6.76,6.63,6.67,1677710,0
+WT.US,D,20230811,000000,6.63,6.73,6.63,6.7,734295,0
+WT.US,D,20230814,000000,6.66,6.8,6.62,6.79,819851,0
+WT.US,D,20230815,000000,6.74,6.94,6.71,6.87,2167798,0
+WT.US,D,20230816,000000,6.9,6.95,6.8,6.93,1434311,0
+WT.US,D,20230817,000000,6.94,7.13,6.94,7.04,1150658,0
+WT.US,D,20230818,000000,6.97,7.27,6.97,7.23,1225930,0
+WT.US,D,20230821,000000,7.2,7.21,7.02,7.09,1612468,0
+WT.US,D,20230822,000000,7.1,7.165,6.96,7.02,1309085,0
+WT.US,D,20230823,000000,7.06,7.06,6.98,7,1179335,0
+WT.US,D,20230824,000000,7,7.0691,6.905,6.94,656626,0
+WT.US,D,20230825,000000,6.97,7.035,6.91,7,807867,0
+WT.US,D,20230828,000000,7.06,7.07,6.985,7.02,838803,0
+WT.US,D,20230829,000000,6.99,7.145,6.98,7.12,858533,0
+WT.US,D,20230830,000000,7.1,7.37,7.1,7.29,1791547,0
+WT.US,D,20230831,000000,7.27,7.31,7.19,7.3,1036017,0
+WT.US,D,20230901,000000,7.33,7.545,7.31,7.34,1446267,0
+WT.US,D,20230905,000000,7.3,7.39,7.05,7.12,1499216,0
+WT.US,D,20230906,000000,7.18,7.23,7.115,7.23,763409,0
+WT.US,D,20230907,000000,7.22,7.2599,7.1525,7.22,1188306,0
+WT.US,D,20230908,000000,7.23,7.23,7.115,7.14,493497,0
+WT.US,D,20230911,000000,7.14,7.18,7.05,7.09,880954,0
+WT.US,D,20230912,000000,7.1,7.145,7.045,7.13,1053302,0
+WT.US,D,20230913,000000,7.13,7.14,7.035,7.07,1139178,0
+WT.US,D,20230914,000000,7.15,7.19,7.06,7.15,653847,0
+WT.US,D,20230915,000000,7.13,7.22,7.08,7.21,2246885,0
+WT.US,D,20230918,000000,7.21,7.24,7.15,7.17,669668,0
+WT.US,D,20230919,000000,7.19,7.21,7.14,7.17,590382,0
+WT.US,D,20230920,000000,7.17,7.22,7.16,7.18,393866,0
+WT.US,D,20230921,000000,7.15,7.28,7.05,7.2,707911,0
+WT.US,D,20230922,000000,7.19,7.23,7.08,7.09,443488,0
+WT.US,D,20230925,000000,7.03,7.115,7.01,7.03,464082,0
+WT.US,D,20230926,000000,7.02,7.035,6.74,6.82,938344,0
+WT.US,D,20230927,000000,6.82,6.965,6.82,6.93,1052298,0
+WT.US,D,20230928,000000,6.98,7.5,6.96,7.11,2503932,0
+WT.US,D,20230929,000000,7.15,7.161,6.985,7,987000,0
+WT.US,D,20231002,000000,7.01,7.06,6.97,7,1346295,0
+WT.US,D,20231003,000000,6.96,6.96,6.7,6.75,2069462,0
+WT.US,D,20231004,000000,7.18,7.23,6.915,7.06,1425342,0
+WT.US,D,20231005,000000,7.1,7.1,6.98,7.08,711207,0
+WT.US,D,20231006,000000,7.05,7.115,7,7.03,776511,0
+WT.US,D,20231009,000000,7,7.03,6.95,6.98,505169,0
+WT.US,D,20231010,000000,7,7.035,6.91,6.91,891186,0
+WT.US,D,20231011,000000,6.97,7.08,6.943,7.01,692676,0
+WT.US,D,20231012,000000,6.93,6.93,6.79,6.84,585901,0
+WT.US,D,20231013,000000,6.85,6.88,6.725,6.83,682462,0
+WT.US,D,20231016,000000,6.95,7.035,6.915,6.95,877813,0
+WT.US,D,20231017,000000,6.98,7.045,6.95,6.97,656591,0
+WT.US,D,20231018,000000,6.91,6.92,6.85,6.88,653557,0
+WT.US,D,20231019,000000,6.83,6.855,6.71,6.71,770800,0
+WT.US,D,20231020,000000,6.74,6.83,6.6695,6.76,1082016,0
+WT.US,D,20231023,000000,6.74,6.81,6.6,6.6,890227,0
+WT.US,D,20231024,000000,6.68,6.85,6.66,6.68,1391865,0
+WT.US,D,20231025,000000,6.64,6.66,6.565,6.58,553321,0
+WT.US,D,20231026,000000,6.62,6.7,6.56,6.57,793140,0
+WT.US,D,20231027,000000,6.49,6.56,6.06,6.21,1739626,0
+WT.US,D,20231030,000000,6.23,6.39,6.205,6.33,1019537,0
+WT.US,D,20231031,000000,6.31,6.33,6.165,6.2,1139461,0
+WT.US,D,20231101,000000,6.23,6.28,6.1425,6.27,843756,0
+WT.US,D,20231102,000000,6.32,6.36,6.23,6.27,834990,0
+WT.US,D,20231103,000000,6.39,6.5,6.315,6.42,1785940,0
+WT.US,D,20231106,000000,6.43,6.46,6.355,6.41,532718,0
+WT.US,D,20231107,000000,6.36,6.45,6.32,6.4,851947,0
+WT.US,D,20231108,000000,6.37,6.37,6.24,6.27,551882,0
+WT.US,D,20231109,000000,6.32,6.52,6.3,6.4,1046992,0
+WT.US,D,20231110,000000,6.45,6.63,6.3897,6.6,893660,0
+WT.US,D,20231113,000000,6.6,6.665,6.5394,6.57,680654,0
+WT.US,D,20231114,000000,6.73,6.79,6.695,6.78,646992,0
+WT.US,D,20231115,000000,6.785,6.825,6.68,6.69,899995,0
+WT.US,D,20231116,000000,6.7,6.7,6.595,6.62,704318,0
+WT.US,D,20231117,000000,6.67,6.69,6.58,6.58,1049705,0
+WT.US,D,20231120,000000,6.6,6.615,6.47,6.49,1644476,0
+WT.US,D,20231121,000000,6.6,6.6,6.405,6.41,1180114,0
+WT.US,D,20231122,000000,6.54,6.71,6.45,6.66,2657484,0
+WT.US,D,20231124,000000,6.67,6.71,6.58,6.6,307648,0
+WT.US,D,20231127,000000,6.58,6.62,6.43,6.5,1182509,0
+WT.US,D,20231128,000000,6.5,6.5,6.32,6.33,722629,0
+WT.US,D,20231129,000000,6.37,6.51,6.37,6.45,3201184,0
+WT.US,D,20231130,000000,6.5,6.57,6.45,6.51,1787278,0
+WT.US,D,20231201,000000,6.49,6.66,6.47,6.59,1606995,0
+WT.US,D,20231204,000000,6.59,6.68,6.54,6.68,1682588,0
+WT.US,D,20231205,000000,6.65,6.73,6.62,6.64,1044497,0
+WT.US,D,20231206,000000,6.68,6.77,6.57,6.59,758036,0
+WT.US,D,20231207,000000,6.6,6.67,6.515,6.55,1172682,0
+WT.US,D,20231208,000000,6.51,6.555,6.42,6.48,1032783,0
+WT.US,D,20231211,000000,6.49,6.53,6.4,6.45,1016215,0
+WT.US,D,20231212,000000,6.44,6.54,6.44,6.47,1145574,0
+WT.US,D,20231213,000000,6.42,6.465,6.27,6.36,2688236,0
+WT.US,D,20231214,000000,6.53,6.61,6.41,6.53,3097960,0
+WT.US,D,20231215,000000,6.55,6.55,6.245,6.34,4013595,0
+WT.US,D,20231218,000000,6.41,6.48,6.325,6.39,1585839,0
+WT.US,D,20231219,000000,6.47,6.58,6.45,6.58,1958589,0
+WT.US,D,20231220,000000,6.56,6.76,6.55,6.57,1162572,0
+WT.US,D,20231221,000000,6.61,6.72,6.6,6.7,1242572,0
+WT.US,D,20231222,000000,6.74,6.78,6.63,6.69,755920,0
+WT.US,D,20231226,000000,6.7,6.79,6.66,6.76,724727,0
+WT.US,D,20231227,000000,6.77,6.79,6.69,6.7,629710,0
+WT.US,D,20231228,000000,6.99,7.265,6.95,7.13,3062073,0
+WT.US,D,20231229,000000,7.14,7.23,6.93,6.93,1088360,0
+WT.US,D,20240102,000000,6.87,6.92,6.715,6.77,872504,0
+WT.US,D,20240103,000000,6.77,6.81,6.62,6.63,1155028,0
+WT.US,D,20240104,000000,6.67,6.79,6.57,6.78,1434212,0
+WT.US,D,20240105,000000,6.71,6.92,6.7,6.87,1370941,0
+WT.US,D,20240108,000000,6.89,6.945,6.865,6.94,842956,0
+WT.US,D,20240109,000000,6.85,6.98,6.83,6.94,980158,0
+WT.US,D,20240110,000000,6.95,7.01,6.905,7,888354,0
+WT.US,D,20240111,000000,7.05,7.06,6.845,6.97,1120587,0
+WT.US,D,20240112,000000,7.07,7.08,6.865,7,947714,0
+WT.US,D,20240116,000000,6.98,7.18,6.95,7.15,1047842,0
+WT.US,D,20240117,000000,7.09,7.26,7.0411,7.25,851469,0
+WT.US,D,20240118,000000,7.3,7.345,7.17,7.28,874474,0
+WT.US,D,20240119,000000,7.32,7.4,7.285,7.39,776296,0
+WT.US,D,20240122,000000,7.45,7.48,7.32,7.47,1176386,0
+WT.US,D,20240123,000000,7.52,7.54,7.32,7.34,838262,0
+WT.US,D,20240124,000000,7.43,7.43,7.23,7.24,575684,0
+WT.US,D,20240125,000000,7.35,7.35,7.1,7.13,987994,0
+WT.US,D,20240126,000000,7.16,7.185,7.04,7.06,688904,0
+WT.US,D,20240129,000000,7.06,7.13,7.04,7.13,926770,0
+WT.US,D,20240130,000000,7.09,7.18,6.94,6.97,969551,0
+WT.US,D,20240131,000000,6.97,6.97,6.75,6.77,1133178,0
+WT.US,D,20240201,000000,6.81,6.875,6.72,6.76,1091380,0
+WT.US,D,20240202,000000,7.005,7.15,6.68,6.81,1246130,0
+WT.US,D,20240205,000000,6.75,6.9,6.67,6.88,1348100,0
+WT.US,D,20240206,000000,6.9,7.02,6.88,6.94,1166768,0
+WT.US,D,20240207,000000,6.95,6.95,6.78,6.89,873303,0
+WT.US,D,20240208,000000,6.91,6.96,6.785,6.95,1014366,0
+WT.US,D,20240209,000000,6.96,7.08,6.925,7.07,1178143,0
+WT.US,D,20240212,000000,7.06,7.28,7.06,7.25,1198152,0
+WT.US,D,20240213,000000,7.06,7.31,7.04,7.19,1548382,0
+WT.US,D,20240214,000000,7.39,7.425,7.285,7.4,1144821,0
+WT.US,D,20240215,000000,7.41,7.485,7.27,7.3,1608050,0
+WT.US,D,20240216,000000,7.3,7.36,7.16,7.3,1022324,0
+WT.US,D,20240220,000000,7.22,7.35,7.195,7.34,700374,0
+WT.US,D,20240221,000000,7.3,7.45,7.285,7.43,923123,0
+WT.US,D,20240222,000000,7.4,7.445,7.2829,7.4,1495891,0
+WT.US,D,20240223,000000,7.39,7.65,7.39,7.64,804023,0
+WT.US,D,20240226,000000,7.78,7.97,7.735,7.92,1457940,0
+WT.US,D,20240227,000000,7.96,8.02,7.79,7.94,1209598,0
+WT.US,D,20240228,000000,7.88,8.15,7.879,8.07,1085533,0
+WT.US,D,20240229,000000,8.11,8.1875,8.025,8.06,1078744,0
+WT.US,D,20240301,000000,8.04,8.1,7.985,8.04,909858,0
+WT.US,D,20240304,000000,8.04,8.08,8,8.04,922213,0
+WT.US,D,20240305,000000,8.04,8.08,7.94,7.99,851166,0
+WT.US,D,20240306,000000,8.2,8.34,8.05,8.26,1496502,0
+WT.US,D,20240307,000000,8.3,8.32,8.19,8.27,1050935,0
+WT.US,D,20240308,000000,8.32,8.485,8.3,8.42,940105,0
+WT.US,D,20240311,000000,8.38,8.52,8.34,8.51,832787,0
+WT.US,D,20240312,000000,8.49,8.565,8.375,8.53,842426,0
+WT.US,D,20240313,000000,8.52,8.56,8.45,8.56,782582,0
+WT.US,D,20240314,000000,8.53,8.64,8.455,8.61,1194441,0
+WT.US,D,20240315,000000,8.55,8.955,8.55,8.93,2701750,0
+WT.US,D,20240318,000000,8.93,9.17,8.83,8.88,1414565,0
+WT.US,D,20240319,000000,8.84,9.03,8.78,8.95,897300,0
+WT.US,D,20240320,000000,8.95,9.04,8.79,8.91,1253867,0
+WT.US,D,20240321,000000,9.09,9.09,8.91,9.02,1506667,0
+WT.US,D,20240322,000000,9.02,9.02,8.75,8.82,945615,0
+WT.US,D,20240325,000000,8.82,8.84,8.76,8.77,562791,0
+WT.US,D,20240326,000000,8.79,8.92,8.755,8.84,1198194,0
+WT.US,D,20240327,000000,8.53,8.94,8.4,8.93,1749159,0
+WT.US,D,20240328,000000,8.97,9.23,8.97,9.19,1592579,0
+WT.US,D,20240401,000000,9.26,9.26,9.01,9.08,1986203,0
+WT.US,D,20240402,000000,9.02,9.125,8.925,9.04,1646321,0
+WT.US,D,20240403,000000,9.32,9.65,9.22,9.64,2256414,0
+WT.US,D,20240404,000000,9.67,9.69,9.455,9.52,1520205,0
+WT.US,D,20240405,000000,9.53,9.655,9.44,9.6,1295301,0
+WT.US,D,20240408,000000,9.6,9.62,9.4,9.52,1359157,0
+WT.US,D,20240409,000000,9.57,9.57,9.22,9.28,1649098,0
+WT.US,D,20240410,000000,9.17,9.37,9.07,9.18,1383871,0
+WT.US,D,20240411,000000,9.23,9.23,9.07,9.12,1058153,0
+WT.US,D,20240412,000000,9.15,9.225,9.05,9.05,953296,0
+WT.US,D,20240415,000000,9.11,9.11,8.885,8.92,988765,0
+WT.US,D,20240416,000000,8.89,8.89,8.76,8.78,992489,0
+WT.US,D,20240417,000000,8.85,8.86,8.68,8.68,1289129,0
+WT.US,D,20240418,000000,8.72,8.82,8.64,8.77,1114754,0
+WT.US,D,20240419,000000,8.77,8.87,8.72,8.73,709274,0
+WT.US,D,20240422,000000,8.76,8.98,8.7,8.95,1480168,0
+WT.US,D,20240423,000000,8.95,8.99,8.81,8.97,758260,0
+WT.US,D,20240424,000000,8.95,8.9699,8.83,8.85,816212,0
+WT.US,D,20240425,000000,8.76,8.83,8.67,8.77,1201293,0
+WT.US,D,20240426,000000,8.92,8.93,7.96,8.65,1926566,0
+WT.US,D,20240429,000000,8.65,8.965,8.58,8.92,1472392,0
+WT.US,D,20240430,000000,8.89,9.0392,8.81,8.9,1082144,0
+WT.US,D,20240501,000000,8.88,9.05,8.81,8.95,1351444,0
+WT.US,D,20240502,000000,9.02,9.12,8.88,9.07,985077,0
+WT.US,D,20240503,000000,9.14,9.26,9.055,9.26,1126497,0
+WT.US,D,20240506,000000,9.33,9.49,9.3,9.43,828408,0
+WT.US,D,20240507,000000,9.43,9.73,9.17,9.2,1533808,0
+WT.US,D,20240508,000000,9.16,9.46,9.16,9.38,829548,0
+WT.US,D,20240509,000000,9.37,9.43,9.18,9.22,510758,0
+WT.US,D,20240510,000000,9.24,9.29,8.99,9.05,1010285,0
+WT.US,D,20240513,000000,9.05,9.12,8.99,9.06,1044884,0
+WT.US,D,20240514,000000,9.2,9.32,9.16,9.3,1024315,0
+WT.US,D,20240515,000000,9.34,9.59,9.33,9.55,1058335,0
+WT.US,D,20240516,000000,9.53,9.55,9.365,9.39,565043,0
+WT.US,D,20240517,000000,9.43,9.495,9.42,9.45,490967,0
+WT.US,D,20240520,000000,9.43,9.55,9.425,9.52,439698,0
+WT.US,D,20240521,000000,9.51,9.72,9.45,9.72,494244,0
+WT.US,D,20240522,000000,9.71,9.79,9.6123,9.72,611131,0
+WT.US,D,20240523,000000,9.74,9.86,9.72,9.8,840254,0
+WT.US,D,20240524,000000,9.86,9.92,9.805,9.89,604913,0
+WT.US,D,20240528,000000,9.93,10,9.82,9.91,909065,0
+WT.US,D,20240529,000000,9.79,9.87,9.75,9.79,595373,0
+WT.US,D,20240530,000000,9.82,9.98,9.8,9.94,563827,0
+WT.US,D,20240531,000000,9.98,10.01,9.8,9.97,1194741,0
+WT.US,D,20240603,000000,10.05,10.05,9.76,9.93,660148,0
+WT.US,D,20240604,000000,9.86,9.91,9.795,9.9,979030,0
+WT.US,D,20240605,000000,9.95,10.27,9.92,10.13,1553071,0
+WT.US,D,20240606,000000,10.08,10.13,9.78,9.82,653067,0
+WT.US,D,20240607,000000,9.82,9.84,9.5,9.65,1095271,0
+WT.US,D,20240610,000000,9.55,9.65,9.4503,9.62,744042,0
+WT.US,D,20240611,000000,9.58,9.72,9.52,9.69,679803,0
+WT.US,D,20240612,000000,9.88,9.94,9.825,9.85,668294,0
+WT.US,D,20240613,000000,9.8,9.83,9.62,9.68,546317,0
+WT.US,D,20240614,000000,9.61,9.61,9.42,9.44,603786,0
+WT.US,D,20240617,000000,9.43,9.495,9.31,9.45,753726,0
+WT.US,D,20240618,000000,9.42,9.72,9.42,9.72,931858,0
+WT.US,D,20240620,000000,9.7,9.935,9.7,9.87,1097970,0
+WT.US,D,20240621,000000,9.84,9.885,9.63,9.67,1805624,0
+WT.US,D,20240624,000000,9.71,9.8,9.6,9.63,1178278,0
+WT.US,D,20240625,000000,9.64,9.74,9.465,9.74,2103435,0
+WT.US,D,20240626,000000,9.65,9.725,9.545,9.65,587391,0
+WT.US,D,20240627,000000,9.81,9.925,9.745,9.9,1011971,0
+WT.US,D,20240628,000000,9.96,9.96,9.78,9.91,2635184,0
+WT.US,D,20240701,000000,9.92,9.99,9.765,9.94,990163,0
+WT.US,D,20240702,000000,9.94,10.04,9.83,9.87,858828,0
+WT.US,D,20240703,000000,9.91,10.035,9.85,9.93,450299,0
+WT.US,D,20240705,000000,9.9,9.92,9.795,9.87,624168,0
+WT.US,D,20240708,000000,9.95,10.0187,9.84,9.88,610711,0
+WT.US,D,20240709,000000,9.87,9.955,9.84,9.88,504471,0
+WT.US,D,20240710,000000,9.95,10.14,9.94,10.13,585372,0
+WT.US,D,20240711,000000,10.33,10.34,10.17,10.27,929662,0
+WT.US,D,20240712,000000,10.36,10.405,10.245,10.31,1689959,0
+WT.US,D,20240715,000000,10.41,10.61,10.37,10.53,1689523,0
+WT.US,D,20240716,000000,10.63,10.855,10.58,10.8,833803,0
+WT.US,D,20240717,000000,10.78,10.88,10.61,10.8,875919,0
+WT.US,D,20240718,000000,10.7,10.995,10.7,10.8,897339,0
+WT.US,D,20240719,000000,10.79,10.9,10.685,10.72,845333,0
+WT.US,D,20240722,000000,10.8,10.87,10.71,10.8,772710,0
+WT.US,D,20240723,000000,10.8,10.97,10.75,10.88,970325,0
+WT.US,D,20240724,000000,10.87,10.925,10.69,10.72,1132354,0
+WT.US,D,20240725,000000,10.74,10.985,10.63,10.92,1950534,0
+WT.US,D,20240726,000000,11.62,11.69,10.78,11.62,2622267,0
+WT.US,D,20240729,000000,11.75,11.87,11.395,11.62,2923765,0
+WT.US,D,20240730,000000,11.73,11.955,11.6,11.81,2984125,0
+WT.US,D,20240731,000000,11.9,12,11.78,11.94,2686259,0
+WT.US,D,20240801,000000,11.96,12.02,11.49,11.64,1425903,0
+WT.US,D,20240802,000000,11.38,11.58,10.735,10.9,2965570,0
+WT.US,D,20240805,000000,10.3,10.46,10,10.04,2216183,0
+WT.US,D,20240806,000000,10.05,10.06,9.76,9.79,1074750,0
+WT.US,D,20240807,000000,9.81,9.905,9.44,9.52,1165048,0
+WT.US,D,20240808,000000,9.68,9.695,9.515,9.65,707081,0
+WT.US,D,20240809,000000,9.64,9.88,9.56,9.88,17476892,0
+WT.US,D,20240812,000000,9.88,10,9.77,9.83,2724388,0
+WT.US,D,20240813,000000,9.9,10.06,9.82,10.04,1599664,0
+WT.US,D,20240814,000000,10.07,10.08,9.715,9.73,1418141,0
+WT.US,D,20240815,000000,10.02,10.11,9.909,9.98,2059107,0
+WT.US,D,20240816,000000,9.94,9.94,9.695,9.74,1813451,0
+WT.US,D,20240819,000000,9.8,10.12,9.76,10.11,2067354,0
+WT.US,D,20240820,000000,10.08,10.09,9.725,9.75,1645088,0
+WT.US,D,20240821,000000,9.86,9.86,9.6,9.71,1281249,0
+WT.US,D,20240822,000000,9.81,9.91,9.78,9.83,1531931,0
+WT.US,D,20240823,000000,9.89,10.31,9.88,10.23,2438993,0
+WT.US,D,20240826,000000,10.28,10.305,10.12,10.24,1415266,0
+WT.US,D,20240827,000000,10.19,10.375,10.17,10.36,787225,0
+WT.US,D,20240828,000000,10.28,10.36,10.09,10.11,1255834,0
+WT.US,D,20240829,000000,10.2,10.24,10.05,10.09,918769,0
+WT.US,D,20240830,000000,10.17,10.22,9.95,10.14,1566145,0
+WT.US,D,20240903,000000,9.99,10.065,9.665,9.74,971041,0
+WT.US,D,20240904,000000,9.69,9.78,9.5501,9.66,790432,0
+WT.US,D,20240905,000000,9.68,9.73,9.285,9.47,1908826,0
+WT.US,D,20240906,000000,9.56,9.56,9.225,9.25,1274416,0
+WT.US,D,20240909,000000,9.32,9.59,9.23,9.43,1528770,0
+WT.US,D,20240910,000000,9.41,9.43,9.22,9.33,1585116,0
+WT.US,D,20240911,000000,9.3,9.43,9.13,9.38,1005180,0
+WT.US,D,20240912,000000,9.38,9.5,9.31,9.4,785058,0
+WT.US,D,20240913,000000,9.49,9.585,9.4,9.55,1205568,0
+WT.US,D,20240916,000000,9.64,9.765,9.5,9.67,1292177,0
+WT.US,D,20240917,000000,9.76,9.98,9.7,9.86,1209685,0
+WT.US,D,20240918,000000,9.89,10.03,9.82,9.86,1029772,0
+WT.US,D,20240919,000000,10.09,10.22,9.99,10.19,1138194,0
+WT.US,D,20240920,000000,10.19,10.23,10.07,10.09,2766489,0
+WT.US,D,20240923,000000,10.17,10.22,10.075,10.09,657207,0
+WT.US,D,20240924,000000,10.15,10.32,10.1,10.3,841959,0
+WT.US,D,20240925,000000,10.31,10.395,10.12,10.12,1260676,0
+WT.US,D,20240926,000000,10.24,10.2598,10,10.02,1310992,0
+WT.US,D,20240927,000000,10.06,10.18,9.94,10.08,795896,0
+WT.US,D,20240930,000000,10.02,10.055,9.91,9.99,1096942,0
+WT.US,D,20241001,000000,9.93,10.01,9.85,9.98,812163,0
+WT.US,D,20241002,000000,9.92,10.0306,9.88,9.88,818890,0
+WT.US,D,20241003,000000,9.8,9.88,9.62,9.68,1566285,0
+WT.US,D,20241004,000000,9.75,9.92,9.7,9.89,1793313,0
+WT.US,D,20241007,000000,9.84,9.865,9.675,9.78,1438693,0
+WT.US,D,20241008,000000,9.82,9.93,9.78,9.86,832266,0
+WT.US,D,20241009,000000,9.87,9.955,9.82,9.83,639982,0
+WT.US,D,20241010,000000,9.8,9.87,9.625,9.87,831999,0
+WT.US,D,20241011,000000,9.88,9.99,9.87,9.91,707272,0
+WT.US,D,20241014,000000,9.9,10.11,9.86,10.11,1405220,0
+WT.US,D,20241015,000000,10.13,10.35,10.12,10.17,1945310,0
+WT.US,D,20241016,000000,10.23,10.355,10.21,10.27,770942,0
+WT.US,D,20241017,000000,10.29,10.44,10.24,10.33,892276,0
+WT.US,D,20241018,000000,10.33,10.44,10.25,10.39,1507165,0
+WT.US,D,20241021,000000,10.39,10.45,10.27,10.37,1243617,0
+WT.US,D,20241022,000000,10.48,10.85,10.48,10.7,1732091,0
+WT.US,D,20241023,000000,10.63,10.6762,10.08,10.16,1697880,0
+WT.US,D,20241024,000000,10.38,10.4,10.17,10.38,1073423,0
+WT.US,D,20241025,000000,10.89,10.91,10.1333,10.47,2667504,0
+WT.US,D,20241028,000000,10.42,10.54,10.25,10.44,2583990,0
+WT.US,D,20241029,000000,10.49,10.55,10.235,10.41,1556122,0
+WT.US,D,20241030,000000,10.35,10.4075,10.21,10.31,1519763,0
+WT.US,D,20241031,000000,10.26,10.385,10.11,10.35,1442905,0
+WT.US,D,20241101,000000,10.4,10.515,10.215,10.26,973065,0
+WT.US,D,20241104,000000,10.26,10.41,10.205,10.28,929440,0
+WT.US,D,20241105,000000,10.26,10.41,10.1,10.24,1278259,0
+WT.US,D,20241106,000000,10.76,10.97,10.67,10.82,2740933,0
+WT.US,D,20241107,000000,10.79,10.83,10.605,10.73,1999483,0
+WT.US,D,20241108,000000,10.73,10.875,10.6501,10.81,1844723,0
+WT.US,D,20241111,000000,10.958,11.15,10.87,11.03,1895604,0
+WT.US,D,20241112,000000,10.99,11.68,10.99,11.63,2552066,0
+WT.US,D,20241113,000000,11.69,11.72,11.31,11.33,2150725,0
+WT.US,D,20241114,000000,11.33,11.49,11.27,11.47,1291693,0
+WT.US,D,20241115,000000,11.55,11.59,11.36,11.53,1462859,0
+WT.US,D,20241118,000000,11.455,11.705,11.4049,11.61,1572706,0
+WT.US,D,20241119,000000,11.49,11.635,11.4,11.55,1224485,0
+WT.US,D,20241120,000000,11.54,11.73,11.385,11.73,1156200,0
+WT.US,D,20241121,000000,11.82,12.14,11.775,12,2182678,0
+WT.US,D,20241122,000000,12.21,12.21,11.86,12,1524979,0
+WT.US,D,20241125,000000,12.36,12.45,12.11,12.2,2484564,0
+WT.US,D,20241126,000000,12.13,12.16,11.9,12,1261522,0
+WT.US,D,20241127,000000,11.995,12.01,11.4203,11.76,1827827,0
+WT.US,D,20241129,000000,11.81,12.045,11.76,11.95,712908,0
+WT.US,D,20241202,000000,11.96,12.0111,11.65,11.69,1765853,0
+WT.US,D,20241203,000000,11.55,11.6,11.06,11.4,3279509,0
+WT.US,D,20241204,000000,11.455,11.535,11.35,11.5,992020,0
+WT.US,D,20241205,000000,11.55,11.61,11.41,11.45,1247681,0
+WT.US,D,20241206,000000,11.55,11.56,11.18,11.38,1155679,0
+WT.US,D,20241209,000000,11.37,11.42,11.18,11.22,908243,0
+WT.US,D,20241210,000000,11.25,11.525,11.22,11.45,1762976,0
+WT.US,D,20241211,000000,11.59,11.71,11.515,11.6,1112693,0
+WT.US,D,20241212,000000,11.5246,11.69,11.5246,11.54,849626,0
+WT.US,D,20241213,000000,11.535,11.635,11.28,11.39,919480,0
+WT.US,D,20241216,000000,11.39,11.64,11.3,11.51,4163917,0
+WT.US,D,20241217,000000,11.525,11.91,11.03,11.08,1907990,0
+WT.US,D,20241218,000000,11.16,11.29,10.48,10.6,2232280,0
+WT.US,D,20241219,000000,10.68,10.79,10.49,10.5,1756502,0
+WT.US,D,20241220,000000,10.36,10.8,10.3,10.65,3418151,0
+WT.US,D,20241223,000000,10.68,10.69,10.4,10.5,1780065,0
+WT.US,D,20241224,000000,10.54,10.69,10.48,10.69,534123,0
+WT.US,D,20241226,000000,10.64,10.815,10.6,10.73,558564,0
+WT.US,D,20241227,000000,10.685,10.72,10.51,10.57,960305,0
+WT.US,D,20241230,000000,10.52,10.57,10.305,10.4,798983,0
+WT.US,D,20241231,000000,10.46,10.54,10.405,10.5,1002617,0
+WT.US,D,20250102,000000,10.0011,10.285,9.935,10.11,1843645,0
+WT.US,D,20250103,000000,10.115,10.205,9.994,10.15,3253375,0
+WT.US,D,20250106,000000,10.15,10.17,9.88,9.95,1579133,0
+WT.US,D,20250107,000000,10,10.025,9.6,9.77,5619567,0
+WT.US,D,20250108,000000,9.64,9.825,9.615,9.62,1945257,0
+WT.US,D,20250110,000000,9.5,9.5,9.16,9.35,1845064,0
+WT.US,D,20250113,000000,9.26,9.33,9.07,9.29,2689032,0
+WT.US,D,20250114,000000,9.46,9.47,9.17,9.4,1862832,0
+WT.US,D,20250115,000000,9.68,9.72,9.365,9.49,3676342,0
+WT.US,D,20250116,000000,9.48,9.665,9.4601,9.61,1521691,0
+WT.US,D,20250117,000000,9.71,9.775,9.56,9.62,1798677,0
+WT.US,D,20250121,000000,9.675,9.85,9.675,9.78,970051,0
+WT.US,D,20250122,000000,9.8,9.976,9.745,9.91,1507183,0
+WT.US,D,20250123,000000,9.9,10.005,9.84,9.89,1279336,0
+WT.US,D,20250124,000000,9.8,10.04,9.8,9.94,1627153,0
+WT.US,D,20250127,000000,9.82,9.89,9.73,9.85,1013121,0
+WT.US,D,20250128,000000,9.86,9.93,9.73,9.76,1129604,0
+WT.US,D,20250129,000000,9.76,9.97,9.71,9.85,1309309,0
+WT.US,D,20250130,000000,9.98,10.04,9.78,9.82,1874459,0
+WT.US,D,20250131,000000,9.88,10.05,9.5662,9.79,2503657,0
+WT.US,D,20250203,000000,9.52,10.135,9.52,9.81,2153840,0
+WT.US,D,20250204,000000,9.9,10,9.785,9.81,1271883,0
+WT.US,D,20250205,000000,9.8999,9.91,9.691,9.72,1022372,0
+WT.US,D,20250206,000000,9.76,9.83,9.59,9.6,1918009,0
+WT.US,D,20250207,000000,9.625,9.6399,9.495,9.53,1263917,0
+WT.US,D,20250210,000000,9.58,9.74,9.47,9.71,1805871,0
+WT.US,D,20250211,000000,9.68,9.825,9.59,9.75,1574198,0
+WT.US,D,20250212,000000,9.605,9.76,9.47,9.74,1463414,0
+WT.US,D,20250213,000000,9.815,9.835,9.7,9.8,1160268,0
+WT.US,D,20250214,000000,9.795,9.87,9.73,9.76,1231261,0
+WT.US,D,20250218,000000,9.715,9.815,9.375,9.44,1392078,0
+WT.US,D,20250219,000000,9.3,9.44,9.25,9.37,1607824,0
+WT.US,D,20250220,000000,9.37,9.43,9.21,9.34,1583272,0
+WT.US,D,20250221,000000,9.54,9.54,9.26,9.28,1683734,0
+WT.US,D,20250224,000000,9.295,9.37,9.155,9.27,1704134,0
+WT.US,D,20250225,000000,9.235,9.34,9.035,9.16,1492012,0
+WT.US,D,20250226,000000,9.18,9.3,9.09,9.11,1110766,0
+WT.US,D,20250227,000000,9.14,9.15,8.875,8.93,1162811,0
+WT.US,D,20250228,000000,8.98,9.12,8.885,9.12,1963266,0
+WT.US,D,20250303,000000,9.15,9.325,8.9932,9.06,2786728,0
+WT.US,D,20250304,000000,8.93,8.95,8.605,8.66,2275290,0
+WT.US,D,20250305,000000,8.67,8.83,8.65,8.76,1700218,0
+WT.US,D,20250306,000000,8.71,8.75,8.53,8.64,1740687,0
+WT.US,D,20250307,000000,8.555,8.73,8.5306,8.66,1269913,0
+WT.US,D,20250310,000000,8.55,8.59,8.285,8.39,1983597,0
+WT.US,D,20250311,000000,8.5,8.785,8.4092,8.63,2979394,0
+WT.US,D,20250312,000000,8.76,8.78,8.555,8.6,2968450,0
+WT.US,D,20250313,000000,8.595,8.595,8.19,8.3,1874810,0
+WT.US,D,20250314,000000,8.42,8.63,8.3,8.55,1277168,0
+WT.US,D,20250317,000000,8.515,8.61,8.45,8.49,1519253,0
+WT.US,D,20250318,000000,8.46,8.51,8.345,8.5,1435069,0
+WT.US,D,20250319,000000,8.5,8.655,8.44,8.6,1379140,0
+WT.US,D,20250320,000000,8.6,8.875,8.53,8.78,1461983,0
+WT.US,D,20250321,000000,8.8,8.82,8.645,8.69,3554252,0
+WT.US,D,20250324,000000,8.87,9.1,8.85,9.05,1932244,0
+WT.US,D,20250325,000000,9.09,9.34,9.005,9.32,1689350,0
+WT.US,D,20250326,000000,9.285,9.335,9.075,9.2,1387974,0
+WT.US,D,20250327,000000,9.18,9.215,9.05,9.17,1150478,0
+WT.US,D,20250328,000000,9.125,9.165,8.89,8.96,858496,0
+WT.US,D,20250331,000000,8.91,9.04,8.82,8.92,2082539,0
+WT.US,D,20250401,000000,8.95,9.125,8.875,9.1,2321687,0
+WT.US,D,20250402,000000,9.04,9.18,8.99,9.13,872545,0
+WT.US,D,20250403,000000,8.75,8.82,8.495,8.53,1380036,0
+WT.US,D,20250404,000000,8.31,8.31,7.79,7.93,2336697,0
+WT.US,D,20250407,000000,7.65,8.065,7.47,7.73,2441451,0
+WT.US,D,20250408,000000,7.99,8.15,7.585,7.67,3189131,0
+WT.US,D,20250409,000000,7.64,8.55,7.61,8.47,2557023,0
+WT.US,D,20250410,000000,8.33,8.35,7.795,7.95,2310860,0
+WT.US,D,20250411,000000,7.929,8.23,7.74,8.21,1543679,0
+WT.US,D,20250414,000000,8.315,8.39,8.19,8.33,1886869,0
+WT.US,D,20250415,000000,8.33,8.425,8.25,8.36,1036007,0
+WT.US,D,20250416,000000,8.28,8.35,8.115,8.18,1791763,0
+WT.US,D,20250417,000000,8.22,8.325,8.165,8.23,1424419,0
+WT.US,D,20250421,000000,8.11,8.265,8.015,8.07,1234870,0
+WT.US,D,20250422,000000,8.2,8.39,8.18,8.38,813849,0
+WT.US,D,20250423,000000,8.69,8.82,8.46,8.51,1653961,0
+WT.US,D,20250424,000000,8.5,8.7,8.47,8.65,1272547,0
+WT.US,D,20250425,000000,8.61,8.715,8.565,8.68,895593,0
+WT.US,D,20250428,000000,8.705,8.73,8.585,8.71,823821,0
+WT.US,D,20250429,000000,8.65,8.79,8.62,8.77,977645,0
+WT.US,D,20250430,000000,8.655,8.74,8.55,8.7,1060042,0
+WT.US,D,20250501,000000,8.825,8.91,8.66,8.73,1427871,0
+WT.US,D,20250502,000000,8.502,9.24,8.45,9.13,2343987,0
+WT.US,D,20250505,000000,9.11,9.27,9.09,9.2,1487376,0
+WT.US,D,20250506,000000,9.08,9.185,9.03,9.06,735399,0
+WT.US,D,20250507,000000,9.1,9.29,9.1,9.28,1681163,0
+WT.US,D,20250508,000000,9.31,9.49,9.26,9.38,1650370,0
+WT.US,D,20250509,000000,9.39,9.45,9.31,9.44,1514700,0
+WT.US,D,20250512,000000,9.8,9.91,9.51,9.52,1238526,0
+WT.US,D,20250513,000000,9.56,9.635,9.505,9.53,1150624,0
+WT.US,D,20250514,000000,9.515,9.515,9.41,9.43,924103,0
+WT.US,D,20250515,000000,9.4,9.61,9.4,9.54,1495773,0
+WT.US,D,20250516,000000,9.541,9.705,9.51,9.65,1845569,0
+WT.US,D,20250519,000000,9.51,9.87,9.51,9.85,1013152,0
+WT.US,D,20250520,000000,9.81,9.82,9.645,9.73,967889,0
+WT.US,D,20250521,000000,9.67,9.815,9.515,9.53,1440403,0
+WT.US,D,20250522,000000,9.435,9.53,9.41,9.48,609178,0
+WT.US,D,20250523,000000,9.2418,9.415,9.24,9.37,585408,0
+WT.US,D,20250527,000000,9.535,9.705,9.44,9.69,886405,0
+WT.US,D,20250528,000000,9.735,9.735,9.49,9.52,723592,0
+WT.US,D,20250529,000000,9.57,9.57,9.42,9.51,619818,0
+WT.US,D,20250530,000000,9.495,9.535,9.37,9.44,789672,0
+WT.US,D,20250602,000000,9.4,9.55,9.36,9.48,819941,0
+WT.US,D,20250603,000000,9.51,9.55,9.41,9.54,1082875,0
+WT.US,D,20250604,000000,9.505,9.79,9.5,9.75,1754009,0
+WT.US,D,20250605,000000,9.78,9.83,9.69,9.77,1172178,0
+WT.US,D,20250606,000000,9.925,10,9.87,9.91,874766,0
+WT.US,D,20250609,000000,9.98,10.2,9.885,10.02,1538824,0
+WT.US,D,20250610,000000,10.0484,10.215,9.981,10.06,2006974,0
+WT.US,D,20250611,000000,10.1,10.435,10.1,10.31,1836424,0
+WT.US,D,20250612,000000,10.3,10.38,10.125,10.24,1941441,0
+WT.US,D,20250613,000000,10.23,10.23,10,10.06,1304297,0
+WT.US,D,20250616,000000,10.24,10.405,10.11,10.39,2482984,0
+WT.US,D,20250617,000000,10.29,10.395,10.105,10.13,1895369,0
+WT.US,D,20250618,000000,10.095,10.355,10.095,10.23,1715971,0
+WT.US,D,20250620,000000,10.315,10.414,10.295,10.34,2349024,0
+WT.US,D,20250623,000000,10.33,10.42,10.165,10.41,1554649,0
+WT.US,D,20250624,000000,10.5762,10.8,10.52,10.66,3141322,0
+WT.US,D,20250625,000000,10.69,10.89,10.66,10.88,3264065,0
+WT.US,D,20250626,000000,10.87,11.135,10.87,11.11,3281718,0
+WT.US,D,20250627,000000,11.55,11.6,11.17,11.42,5388108,0
+WT.US,D,20250630,000000,11.45,11.575,11.355,11.51,2772303,0
+WT.US,D,20250701,000000,11.48,11.625,11.42,11.49,3099973,0
+WT.US,D,20250702,000000,11.85,12.27,11.75,12.25,6211870,0
+WT.US,D,20250703,000000,12.3,12.535,12.23,12.48,3065060,0
+WT.US,D,20250707,000000,12.47,12.555,12.17,12.24,2486009,0
+WT.US,D,20250708,000000,12.14,12.4,12.14,12.24,2779338,0
+WT.US,D,20250709,000000,12.32,12.57,12.275,12.57,2189938,0
+WT.US,D,20250710,000000,12.55,12.835,12.54,12.65,2341208,0
+WT.US,D,20250711,000000,12.66,12.74,12.51,12.73,3298476,0
+WT.US,D,20250714,000000,12.65,12.79,12.6,12.76,3460894,0
+WT.US,D,20250715,000000,12.75,12.81,12.555,12.56,3861205,0
+WT.US,D,20250716,000000,12.615,12.7,12.425,12.67,2211068,0
+WT.US,D,20250717,000000,12.67,12.965,12.665,12.93,2496447,0
+WT.US,D,20250718,000000,12.955,13.06,12.9101,12.95,1917945,0
+WT.US,D,20250721,000000,12.98,13.1,12.9,12.93,1882449,0
+WT.US,D,20250722,000000,13.005,13.435,12.985,13.34,4076640,0
+WT.US,D,20250723,000000,13.35,13.61,13.24,13.59,3785658,0
+WT.US,D,20250724,000000,13.59,13.73,13.54,13.71,2210171,0
+WT.US,D,20250725,000000,13.73,13.76,13.57,13.66,2428675,0
+WT.US,D,20250728,000000,13.715,13.73,13.49,13.57,1631503,0
+WT.US,D,20250729,000000,13.56,13.64,13.305,13.38,2193188,0
+WT.US,D,20250730,000000,13.45,13.515,13.2747,13.36,2047099,0
+WT.US,D,20250731,000000,13.375,13.515,13.21,13.27,2821678,0
+WT.US,D,20250801,000000,11.95,12.415,11.64,12.35,6047598,0
+WT.US,D,20250804,000000,12.58,12.79,12.485,12.73,3702240,0
+WT.US,D,20250805,000000,12.74,12.84,12.585,12.81,2746690,0
+WT.US,D,20250806,000000,12.855,13.01,12.77,12.97,1697687,0
+WT.US,D,20250807,000000,13.16,13.18,12.9919,13.03,1526154,0
+WT.US,D,20250808,000000,13.185,13.235,13.065,13.07,1017992,0
+WT.US,D,20250811,000000,13.25,13.44,13.17,13.21,1162652,0
+WT.US,D,20250812,000000,13.29,13.79,13.19,13.59,17455788,0
+WT.US,D,20250813,000000,13.54,13.67,13.4,13.6,4552524,0
+WT.US,D,20250814,000000,13.63,13.69,13.49,13.55,5523060,0
+WT.US,D,20250815,000000,13.594,13.594,13.295,13.41,7667916,0
+WT.US,D,20250818,000000,13.6,13.74,13.465,13.66,4262400,0
+WT.US,D,20250819,000000,13.635,13.695,13.305,13.42,8424500,0
+WT.US,D,20250820,000000,13.42,13.45,13.02,13.06,2748690,0
+WT.US,D,20250821,000000,12.8229,13.09,12.8229,12.93,3004393,0
+WT.US,D,20250822,000000,13.015,13.375,12.935,13.23,2484275,0
+WT.US,D,20250825,000000,13.24,13.36,13.14,13.14,1691168,0
+WT.US,D,20250826,000000,13.2,13.415,13.155,13.39,2893214,0
+WT.US,D,20250827,000000,13.34,13.52,13.32,13.51,5781015,0
+WT.US,D,20250828,000000,13.68,13.7,13.495,13.66,3121473,0
+WT.US,D,20250829,000000,13.7,13.72,13.44,13.61,1509684,0
+WT.US,D,20250902,000000,13.54,13.55,13.27,13.51,2423630,0
+WT.US,D,20250903,000000,13.59,13.71,13.425,13.51,2624788,0
+WT.US,D,20250904,000000,13.575,13.7654,13.51,13.74,2936685,0
+WT.US,D,20250905,000000,13.96,14.0691,13.135,13.43,4904764,0
+WT.US,D,20250908,000000,13.49,13.73,13.4,13.6,2283024,0
+WT.US,D,20250909,000000,13.7,13.76,13.555,13.65,1748538,0
+WT.US,D,20250910,000000,13.7,13.84,13.6,13.71,3003175,0
+WT.US,D,20250911,000000,13.81,14.14,13.74,14.11,2623345,0
+WT.US,D,20250912,000000,14.105,14.365,13.985,14.33,2014522,0
+WT.US,D,20250915,000000,14.34,14.3982,13.88,13.9,2933138,0
+WT.US,D,20250916,000000,13.88,13.905,13.715,13.86,1586958,0
+WT.US,D,20250917,000000,13.82,14.04,13.7,13.83,1216613,0
+WT.US,D,20250918,000000,13.93,14.47,13.862,14.47,4111838,0
+WT.US,D,20250919,000000,14.7,14.7573,14.4999,14.67,3732445,0
+WT.US,D,20250922,000000,14.615,14.705,14.57,14.67,3307689,0
+WT.US,D,20250923,000000,14.57,14.955,14.56,14.67,2752537,0
+WT.US,D,20250924,000000,14.76,14.84,14.35,14.35,1841693,0
+WT.US,D,20250925,000000,14.255,14.3,14.07,14.14,1642453,0
+WT.US,D,20250926,000000,14.19,14.245,13.87,13.9,1789406,0
+WT.US,D,20250929,000000,14.105,14.105,13.73,13.88,2231225,0
+WT.US,D,20250930,000000,14.05,14.09,13.77,13.9,3453422,0
+WT.US,D,20251001,000000,13.75,13.86,13.56,13.57,2192342,0
+WT.US,D,20251002,000000,13.57,13.66,13.32,13.34,3606798,0
+WT.US,D,20251003,000000,13.505,13.645,13.33,13.6,3087087,0
+WT.US,D,20251006,000000,13.75,13.93,13.66,13.86,2615099,0
+WT.US,D,20251007,000000,13.91,14.09,13.53,13.55,3178630,0
+WT.US,D,20251008,000000,13.63,13.83,13.52,13.65,2654200,0
+WT.US,D,20251009,000000,13.67,13.68,13.2,13.32,2005590,0
+WT.US,D,20251010,000000,13.445,13.58,13.01,13.04,2655961,0
+WT.US,D,20251013,000000,13.26,13.305,13.125,13.25,2188251,0
+WT.US,D,20251014,000000,13.07,13.535,13.06,13.35,3404666,0
+WT.US,D,20251015,000000,13.495,13.53,13.075,13.19,1892629,0
+WT.US,D,20251016,000000,13.11,13.2,12.825,12.9,2421155,0
+WT.US,D,20251017,000000,12.84,12.945,12.774,12.9,1803639,0
+WT.US,D,20251020,000000,12.99,13.12,12.895,13.04,2617791,0
+WT.US,D,20251021,000000,13.01,13.06,12.76,12.8,2571221,0
+WT.US,D,20251022,000000,12.835,12.92,12.43,12.57,3563682,0
+WT.US,D,20251023,000000,12.56,12.575,12.29,12.32,2564409,0
+WT.US,D,20251024,000000,12.465,12.5,12.13,12.18,2762021,0
+WT.US,D,20251027,000000,12.33,12.411,11.95,12.23,7424865,0
+WT.US,D,20251028,000000,12.26,12.35,12.015,12.13,2497791,0
+WT.US,D,20251029,000000,12.18,12.18,11.7,11.8,4642156,0
+WT.US,D,20251030,000000,11.71,11.87,11.54,11.58,3760762,0
+WT.US,D,20251031,000000,12.31,12.31,11.735,11.96,5297953,0
+WT.US,D,20251103,000000,12.19,12.19,11.65,12,3306364,0
+WT.US,D,20251104,000000,11.845,11.94,11.6801,11.7,2456706,0
+WT.US,D,20251105,000000,11.76,11.97,11.68,11.88,2594092,0
+WT.US,D,20251106,000000,11.88,11.88,11.615,11.66,1505479,0
+WT.US,D,20251107,000000,11.635,11.71,11.49,11.58,2777992,0
+WT.US,D,20251110,000000,11.66,11.83,11.52,11.72,1563012,0
+WT.US,D,20251111,000000,11.75,11.86,11.58,11.85,2482275,0
+WT.US,D,20251112,000000,11.84,11.9,11.59,11.6,1352572,0
+WT.US,D,20251113,000000,11.5,11.62,11.4,11.5,1571376,0
+WT.US,D,20251114,000000,11.41,11.42,11.22,11.23,2232443,0
+WT.US,D,20251117,000000,11.2,11.22,10.945,11.05,2969227,0
+WT.US,D,20251118,000000,10.96,11.185,10.96,11.1,4352672,0
+WT.US,D,20251119,000000,11.13,11.19,10.875,10.95,3169556,0
+WT.US,D,20251120,000000,11.1,11.19,10.69,10.73,3069927,0
+WT.US,D,20251121,000000,10.78,10.96,10.73,10.94,3320533,0
+WT.US,D,20251124,000000,10.87,11.14,10.85,11.01,3445800,0
+WT.US,D,20251125,000000,11.07,11.25,10.85,11,2170467,0
+WT.US,D,20251126,000000,11.1,11.13,10.96,10.96,2827032,0
+WT.US,D,20251128,000000,10.995,11.075,10.925,11.04,1741313,0
+WT.US,D,20251201,000000,10.96,11.01,10.81,10.99,4047892,0
+WT.US,D,20251202,000000,11.01,11.16,10.9,10.91,3759403,0
+WT.US,D,20251203,000000,10.945,11.17,10.91,11.17,3571256,0
+WT.US,D,20251204,000000,11.205,11.33,11.14,11.28,3118349,0
+WT.US,D,20251205,000000,11.22,11.49,11.19,11.49,2439669,0
+WT.US,D,20251208,000000,11.53,11.77,11.5,11.62,3631305,0
+WT.US,D,20251209,000000,11.63,11.85,11.6,11.81,2828107,0
+WT.US,D,20251210,000000,11.8,11.83,11.59,11.68,3050723,0
+WT.US,D,20251211,000000,11.66,11.75,11.57,11.66,1898488,0
+WT.US,D,20251212,000000,11.67,11.84,11.65,11.83,1698086,0
+WT.US,D,20251215,000000,11.898,11.9,11.66,11.67,2077806,0
+WT.US,D,20251216,000000,11.73,11.9,11.615,11.66,3069493,0
+WT.US,D,20251217,000000,11.765,12,11.69,11.8,3829835,0
+WT.US,D,20251218,000000,11.91,12.11,11.9,12.1,4548956,0
+WT.US,D,20251219,000000,12.07,12.455,12.04,12.44,4388457,0
+WT.US,D,20251222,000000,12.45,12.76,12.4,12.68,3494247,0
+WT.US,D,20251223,000000,12.64,12.755,12.6,12.62,3276933,0
+WT.US,D,20251224,000000,12.6,12.6,12.4,12.55,1045631,0
+WT.US,D,20251226,000000,12.5222,12.585,12.37,12.4,2105783,0
+WT.US,D,20251229,000000,12.41,12.45,12.245,12.36,1922375,0
+WT.US,D,20251230,000000,12.36,12.545,12.325,12.42,2357081,0
+WT.US,D,20251231,000000,12.45,12.45,12.175,12.19,2344367,0
+WT.US,D,20260102,000000,12.19,12.54,12.19,12.51,2155331,0
+WT.US,D,20260105,000000,12.49,13.33,12.49,13.11,3448234,0
+WT.US,D,20260106,000000,13.21,13.66,13.09,13.66,5141874,0
+WT.US,D,20260107,000000,13.55,13.63,13.14,13.17,6002690,0
+WT.US,D,20260108,000000,13.16,13.335,13.01,13.15,3017195,0
+WT.US,D,20260109,000000,13.16,13.48,13.0601,13.45,6734664,0
+WT.US,D,20260112,000000,13.305,13.77,13.2155,13.6,2840620,0
+WT.US,D,20260113,000000,13.7,13.73,13.32,13.37,4405747,0
+WT.US,D,20260114,000000,13.35,13.98,13.2355,13.93,3714661,0
+WT.US,D,20260115,000000,13.96,14.25,13.92,14.22,3066566,0
+WT.US,D,20260116,000000,14.25,15.25,14.25,15.16,5814588,0
+WT.US,D,20260120,000000,14.92,15.32,14.85,15.17,6504597,0
+WT.US,D,20260121,000000,15.225,15.8758,15.22,15.77,7003587,0
+WT.US,D,20260122,000000,15.845,16.155,15.795,15.93,3447000,0
+WT.US,D,20260123,000000,16.13,16.355,15.84,16.28,3944347,0
+WT.US,D,20260126,000000,16.498,16.498,15.84,16.18,4403766,0
+WT.US,D,20260127,000000,16.13,16.655,16.035,16.6,8790245,0
+WT.US,D,20260128,000000,16.6,17.01,16.535,16.96,6987294,0
+WT.US,D,20260129,000000,17.09,17.09,16.355,16.54,7446703,0
+WT.US,D,20260130,000000,16.35,16.65,15.665,16.2,8239251,0
+WT.US,D,20260202,000000,16.38,16.57,15.77,16.06,7422098,0
+WT.US,D,20260203,000000,16.35,16.46,15.94,16.45,6520025,0
+WT.US,D,20260204,000000,16.58,16.63,16.025,16.23,3986965,0
+WT.US,D,20260205,000000,16.145,16.22,15.415,15.5,3885957,0
+WT.US,D,20260206,000000,15.825,15.907,15.38,15.74,3520502,0
+WT.US,D,20260209,000000,15.695,16.07,15.61,15.98,5938301,0
+WT.US,D,20260210,000000,15.98,16.39,15.955,16.24,2677905,0
+WT.US,D,20260211,000000,16.425,16.45,15.54,16.06,2958147,0
+WT.US,D,20260212,000000,16.15,16.575,16.1,16.33,2360274,0
+WT.US,D,20260213,000000,16.4,16.405,16.05,16.36,1933083,0
+WT.US,D,20260217,000000,16.4,16.6199,15.74,16.56,2302818,0
+WT.US,D,20260218,000000,16.46,17.085,16.425,16.98,2933055,0
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/wxet.us.txt b/daily/us/nyse stocks/2/wxet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01a10269dad8af52f89d0ef18fd7cb677d9d9021
--- /dev/null
+++ b/daily/us/nyse stocks/2/wxet.us.txt	
@@ -0,0 +1,194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WXET.US,D,20241226,000000,23.55,23.55,23.48,23.48,202,0
+WXET.US,D,20250107,000000,23.47,23.56,23.47,23.56,101,0
+WXET.US,D,20250121,000000,24.76,24.975,24.76,24.975,124,0
+WXET.US,D,20250122,000000,24.49,24.51,24.49,24.51,518,0
+WXET.US,D,20250124,000000,23.78,23.78,23.55,23.59,400,0
+WXET.US,D,20250128,000000,23.57,23.6862,23.57,23.6862,104,0
+WXET.US,D,20250211,000000,27.35,27.35,26.4406,26.4406,300,0
+WXET.US,D,20250212,000000,26.9,26.9,26.22,26.22,201,0
+WXET.US,D,20250220,000000,27.65,27.65,27.2601,27.325,567,0
+WXET.US,D,20250221,000000,27.55,27.6382,27.55,27.6382,163,0
+WXET.US,D,20250224,000000,26.64,26.64,26.64,26.64,110,0
+WXET.US,D,20250226,000000,25.5682,25.5682,25.3,25.39,520,0
+WXET.US,D,20250227,000000,24.8,24.8,23.8856,23.9418,1093,0
+WXET.US,D,20250228,000000,23.8,23.8,23.3188,23.3188,264,0
+WXET.US,D,20250304,000000,21.4491,22,21.4,21.8206,4799,0
+WXET.US,D,20250306,000000,23.08,23.35,23.08,23.0851,2133,0
+WXET.US,D,20250307,000000,22.97,23.035,22.96,23.035,387,0
+WXET.US,D,20250310,000000,24.1,24.1,23.831,23.94,235,0
+WXET.US,D,20250311,000000,23.64,23.64,23.3496,23.355,421,0
+WXET.US,D,20250312,000000,23.3619,23.3619,23.1965,23.245,265,0
+WXET.US,D,20250313,000000,24.249,24.249,23.885,23.885,400,0
+WXET.US,D,20250314,000000,23.64,23.64,23.485,23.485,391,0
+WXET.US,D,20250317,000000,24.75,24.851,24.3244,24.36,689,0
+WXET.US,D,20250318,000000,24.8392,24.8392,24.02,24.02,203,0
+WXET.US,D,20250319,000000,24,24.025,24,24.025,751,0
+WXET.US,D,20250320,000000,23.5,23.5,23.385,23.385,471,0
+WXET.US,D,20250321,000000,23.8183,23.8183,23.515,23.515,202,0
+WXET.US,D,20250324,000000,22.9,22.9,22.6399,22.685,5363,0
+WXET.US,D,20250325,000000,22.16,22.305,22.16,22.305,391,0
+WXET.US,D,20250326,000000,21.9099,21.9099,21.605,21.605,482,0
+WXET.US,D,20250327,000000,21.13,21.35,21.13,21.275,850,0
+WXET.US,D,20250328,000000,20.35,21,20.2453,21,659,0
+WXET.US,D,20250331,000000,21.75,21.75,21.75,21.75,225,0
+WXET.US,D,20250401,000000,21.85,22.0101,21.85,22,392,0
+WXET.US,D,20250402,000000,21.61,21.835,21.61,21.835,298,0
+WXET.US,D,20250403,000000,21.6,21.7901,21.6,21.705,200,0
+WXET.US,D,20250404,000000,20.68,21.293,20.68,21.293,912,0
+WXET.US,D,20250407,000000,21.96,21.96,21.6376,21.6376,1296,0
+WXET.US,D,20250408,000000,22.1,22.1,21.6281,21.6281,612,0
+WXET.US,D,20250409,000000,21.8719,22.17,21.8719,22.1468,303,0
+WXET.US,D,20250410,000000,21.93,21.93,21.9104,21.9104,113,0
+WXET.US,D,20250411,000000,23.061,23.21,22.95,23.21,3295,0
+WXET.US,D,20250414,000000,22.5788,22.61,22.35,22.5332,1038,0
+WXET.US,D,20250415,000000,22.28,22.28,22.0386,22.125,2655,0
+WXET.US,D,20250416,000000,22.29,22.5351,22.29,22.5351,1117,0
+WXET.US,D,20250417,000000,23.0416,23.0416,22.455,22.455,154,0
+WXET.US,D,20250421,000000,22.149,22.149,21.801,21.875,581,0
+WXET.US,D,20250422,000000,21.389,21.87,21.335,21.5308,1276,0
+WXET.US,D,20250423,000000,21.28,21.28,21.1123,21.1123,749,0
+WXET.US,D,20250424,000000,21.1095,21.2305,21.1095,21.1603,600,0
+WXET.US,D,20250425,000000,21.25,21.25,21.165,21.19,728,0
+WXET.US,D,20250428,000000,20.07,20.22,19.9724,20.22,5008,0
+WXET.US,D,20250429,000000,20.22,20.22,19.588,19.6102,805,0
+WXET.US,D,20250430,000000,20.42,20.42,19.97,20.0388,2264,0
+WXET.US,D,20250501,000000,20.4,20.4,20.0717,20.0717,440,0
+WXET.US,D,20250502,000000,21.05,21.21,20.9,20.9985,3661,0
+WXET.US,D,20250505,000000,20.55,20.589,20.01,20.01,1163,0
+WXET.US,D,20250506,000000,20.45,20.56,20.3283,20.3283,2479,0
+WXET.US,D,20250507,000000,20.47,20.53,20.284,20.284,3794,0
+WXET.US,D,20250508,000000,19.979,19.98,19.925,19.935,1008,0
+WXET.US,D,20250509,000000,19.41,19.41,19.32,19.3275,2437,0
+WXET.US,D,20250512,000000,19.78,19.78,18.83,18.83,210,0
+WXET.US,D,20250513,000000,18.2807,19.24,18.28,19.035,6512,0
+WXET.US,D,20250514,000000,18.8,19.505,18.32,19.505,4092,0
+WXET.US,D,20250516,000000,19.49,19.5551,19.49,19.5551,152,0
+WXET.US,D,20250521,000000,21.6824,21.76,21.26,21.26,672,0
+WXET.US,D,20250522,000000,20.95,21.079,20.95,20.9901,358,0
+WXET.US,D,20250523,000000,21.18,21.18,20.7,20.9386,300,0
+WXET.US,D,20250528,000000,19.85,19.855,19.85,19.855,106,0
+WXET.US,D,20250530,000000,20.25,20.25,20.09,20.1451,980,0
+WXET.US,D,20250602,000000,21.09,21.2201,20.53,20.5701,1619,0
+WXET.US,D,20250604,000000,20.35,20.92,20.35,20.92,378,0
+WXET.US,D,20250605,000000,21.15,21.2922,20.9,21.015,2400,0
+WXET.US,D,20250606,000000,20.93,21.85,20.93,21.825,2578,0
+WXET.US,D,20250609,000000,20.78,20.82,20.78,20.82,476,0
+WXET.US,D,20250610,000000,20.32,20.57,20.2235,20.2235,417,0
+WXET.US,D,20250611,000000,20.22,20.24,20.19,20.2,2611,0
+WXET.US,D,20250612,000000,19.65,19.655,19.65,19.655,119,0
+WXET.US,D,20250613,000000,20.28,20.869,20.28,20.869,448,0
+WXET.US,D,20250616,000000,20.151,20.4,20.151,20.4,152,0
+WXET.US,D,20250617,000000,21.0609,21.3504,21.0609,21.3504,780,0
+WXET.US,D,20250618,000000,22.6,23.13,21.57,23.13,2059,0
+WXET.US,D,20250620,000000,23,23.25,22.645,22.645,981,0
+WXET.US,D,20250624,000000,20.626,20.626,20.32,20.32,531,0
+WXET.US,D,20250625,000000,19.78,19.78,19.7,19.7,295,0
+WXET.US,D,20250627,000000,19.37,19.445,19.37,19.445,104,0
+WXET.US,D,20250630,000000,19.35,19.35,19.21,19.21,262,0
+WXET.US,D,20250711,000000,20.1501,20.1501,19.785,19.785,308,0
+WXET.US,D,20250714,000000,19.73,19.73,19.5395,19.5395,153,0
+WXET.US,D,20250716,000000,19.6275,19.6275,19.545,19.545,121,0
+WXET.US,D,20250718,000000,20.0731,20.0731,19.8561,19.8561,493,0
+WXET.US,D,20250722,000000,19.9,20.14,19.9,20.12,1208,0
+WXET.US,D,20250731,000000,17.939,18.225,17.939,18.225,1198,0
+WXET.US,D,20250806,000000,17.169,17.169,17.16,17.16,276,0
+WXET.US,D,20250813,000000,17.069,17.075,16.915,17.075,599,0
+WXET.US,D,20250814,000000,16.899,16.915,16.899,16.915,471,0
+WXET.US,D,20250829,000000,17.38,17.415,17.38,17.415,151,0
+WXET.US,D,20250902,000000,16.681,17.085,16.681,17.085,1802,0
+WXET.US,D,20250903,000000,16.77,16.77,16.68,16.68,788,0
+WXET.US,D,20250904,000000,16.31,16.5447,16.24,16.5447,833,0
+WXET.US,D,20250908,000000,16.63,16.8098,16.551,16.8098,627,0
+WXET.US,D,20250912,000000,16.448,16.724,16.448,16.67,783,0
+WXET.US,D,20250915,000000,17.18,17.18,16.8183,16.9194,11026,0
+WXET.US,D,20250916,000000,17.225,17.4331,17.216,17.4331,263,0
+WXET.US,D,20250917,000000,17.3701,17.3701,17.1213,17.1213,1437,0
+WXET.US,D,20250918,000000,17.08,17.16,16.8594,16.8594,2305,0
+WXET.US,D,20250919,000000,16.79,16.79,16.57,16.7065,10138,0
+WXET.US,D,20250922,000000,16.281,16.29,15.88,15.9952,5146,0
+WXET.US,D,20250923,000000,16.09,16.6091,16.09,16.6091,705,0
+WXET.US,D,20250925,000000,16.7,16.925,16.7,16.925,6944,0
+WXET.US,D,20250926,000000,16.67,16.67,16.4615,16.47,7562,0
+WXET.US,D,20250930,000000,15.83,16.39,15.7397,15.7397,1863,0
+WXET.US,D,20251001,000000,15.53,15.8884,15.53,15.8884,1210,0
+WXET.US,D,20251002,000000,16.09,16.1581,16.09,16.1581,127,0
+WXET.US,D,20251003,000000,16.34,16.35,16.1797,16.1797,2312,0
+WXET.US,D,20251006,000000,16.17,16.25,16.0498,16.0498,2295,0
+WXET.US,D,20251007,000000,16.0609,16.07,15.6498,15.6498,3358,0
+WXET.US,D,20251008,000000,15.75,15.75,15.62,15.7247,2711,0
+WXET.US,D,20251010,000000,15.489,15.49,15.1997,15.1997,1087,0
+WXET.US,D,20251013,000000,15.133,15.2674,15.08,15.08,3721,0
+WXET.US,D,20251014,000000,15.2,15.297,14.87,15.297,453,0
+WXET.US,D,20251015,000000,15.05,15.22,15.05,15.21,1026,0
+WXET.US,D,20251016,000000,15.399,15.4347,15.399,15.4347,600,0
+WXET.US,D,20251020,000000,15.5701,15.6144,15.569,15.6144,213,0
+WXET.US,D,20251021,000000,15.29,15.339,15.29,15.3155,562,0
+WXET.US,D,20251022,000000,15.53,15.5418,15.53,15.5418,5352,0
+WXET.US,D,20251024,000000,16.08,16.08,16.0494,16.0494,2764,0
+WXET.US,D,20251027,000000,16.961,17.089,16.84,16.84,2338,0
+WXET.US,D,20251028,000000,17.3,17.369,16.98,17.1074,1001,0
+WXET.US,D,20251030,000000,16.5713,16.78,16.5713,16.748,1334,0
+WXET.US,D,20251031,000000,16.95,17.3345,16.95,17.3345,402,0
+WXET.US,D,20251103,000000,17.899,18.06,17.87,18.06,4276,0
+WXET.US,D,20251104,000000,18.22,18.4197,17.991,18.4197,2395,0
+WXET.US,D,20251105,000000,18.36,18.6944,18.36,18.6944,1337,0
+WXET.US,D,20251106,000000,17.451,17.51,17.4101,17.4456,3803,0
+WXET.US,D,20251107,000000,17.15,17.46,16.85,16.89,5557,0
+WXET.US,D,20251110,000000,17.121,17.46,17.12,17.46,5407,0
+WXET.US,D,20251111,000000,17.36,17.4599,17.36,17.4599,100,0
+WXET.US,D,20251113,000000,17.5275,17.5275,17.465,17.465,151,0
+WXET.US,D,20251114,000000,16.8,16.88,16.8,16.8,3285,0
+WXET.US,D,20251117,000000,17.65,17.875,17.64,17.875,1550,0
+WXET.US,D,20251118,000000,17.99,18.009,17.871,17.895,2239,0
+WXET.US,D,20251119,000000,17.36,17.36,17.3249,17.3249,214,0
+WXET.US,D,20251120,000000,16.771,16.7918,16.77,16.7918,421,0
+WXET.US,D,20251121,000000,16.681,16.8501,16.681,16.8501,545,0
+WXET.US,D,20251124,000000,16.245,16.4145,16.245,16.4145,170,0
+WXET.US,D,20251125,000000,16.68,16.68,16.585,16.585,114,0
+WXET.US,D,20251126,000000,16.781,16.781,16.725,16.725,553,0
+WXET.US,D,20251128,000000,16.43,16.6,16.43,16.5979,1323,0
+WXET.US,D,20251202,000000,16.6285,16.735,16.6285,16.735,1039,0
+WXET.US,D,20251203,000000,16.62,16.62,16.59,16.59,162,0
+WXET.US,D,20251204,000000,16.739,16.74,16.69,16.69,1025,0
+WXET.US,D,20251205,000000,16.351,16.42,16.351,16.42,1736,0
+WXET.US,D,20251208,000000,16.4183,16.54,16.3449,16.3449,692,0
+WXET.US,D,20251211,000000,16.2016,16.36,16.2016,16.36,965,0
+WXET.US,D,20251212,000000,16.129,16.129,16.06,16.06,937,0
+WXET.US,D,20251215,000000,15.69,15.69,15.535,15.535,937,0
+WXET.US,D,20251216,000000,14.869,15.32,14.85,14.85,2204,0
+WXET.US,D,20251218,000000,14.815,14.815,14.785,14.785,342,0
+WXET.US,D,20251219,000000,14.73,14.885,14.73,14.885,131,0
+WXET.US,D,20251222,000000,15.32,15.32,15.15,15.195,609,0
+WXET.US,D,20251223,000000,15.249,15.35,15.249,15.345,5896,0
+WXET.US,D,20251224,000000,15.5,15.63,15.5,15.6199,2553,0
+WXET.US,D,20251226,000000,15.62,15.62,15.455,15.455,512,0
+WXET.US,D,20251229,000000,15.11,15.11,15.02,15.0265,863,0
+WXET.US,D,20251231,000000,14.87,14.88,14.665,14.665,10185,0
+WXET.US,D,20260102,000000,14.52,14.68,14.52,14.68,307,0
+WXET.US,D,20260105,000000,14.8,15.055,14.8,15.055,575,0
+WXET.US,D,20260106,000000,15.04,15.04,14.8885,14.8885,2338,0
+WXET.US,D,20260107,000000,15.3001,15.365,15.3001,15.365,149,0
+WXET.US,D,20260109,000000,15.151,15.4,15.15,15.3298,5057,0
+WXET.US,D,20260112,000000,15.661,15.89,15.015,15.015,5090,0
+WXET.US,D,20260113,000000,14.82,14.962,14.805,14.9199,2500,0
+WXET.US,D,20260114,000000,15.02,15.02,14.955,14.955,3137,0
+WXET.US,D,20260122,000000,15.18,15.18,15.18,15.18,247,0
+WXET.US,D,20260123,000000,16.045,16.07,16.02,16.07,1819,0
+WXET.US,D,20260126,000000,15.695,15.78,15.62,15.62,3555,0
+WXET.US,D,20260127,000000,15.66,15.66,15.61,15.6393,2727,0
+WXET.US,D,20260128,000000,16.39,16.508,16.335,16.335,3725,0
+WXET.US,D,20260129,000000,16.68,16.7202,16.4299,16.7202,2559,0
+WXET.US,D,20260130,000000,16.795,16.795,16.325,16.545,4362,0
+WXET.US,D,20260202,000000,16.029,16.029,15.79,15.9114,5433,0
+WXET.US,D,20260203,000000,15.96,16.05,15.75,16.005,12445,0
+WXET.US,D,20260204,000000,15.77,16.12,15.6092,15.805,7503,0
+WXET.US,D,20260205,000000,15.78,16.3958,15.78,16.3299,19377,0
+WXET.US,D,20260206,000000,16.36,16.445,15.9329,16.07,2553,0
+WXET.US,D,20260209,000000,16,16,15.81,15.98,1205,0
+WXET.US,D,20260210,000000,15.98,15.9971,15.92,15.9971,982,0
+WXET.US,D,20260211,000000,16,16.48,16,16.4,14307,0
+WXET.US,D,20260212,000000,16.4,17.2,16.4,17.1829,15848,0
+WXET.US,D,20260213,000000,16.78,16.86,16.5196,16.5196,8289,0
+WXET.US,D,20260217,000000,15.95,16.24,15.95,16.2,5928,0
+WXET.US,D,20260218,000000,16.76,16.89,16.65,16.89,3888,0
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/xoex.us.txt b/daily/us/nyse stocks/2/xoex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31cc6c3d5f8a994ce07cf714d2f37dfc9cf5b9fb
--- /dev/null
+++ b/daily/us/nyse stocks/2/xoex.us.txt	
@@ -0,0 +1,516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOEX.US,D,20230403,000000,24.0153,24.0153,23.9019,23.9708,635.903,0
+XOEX.US,D,20230404,000000,23.9868,24.0007,23.7444,23.7444,421.114,0
+XOEX.US,D,20230405,000000,23.7259,23.7259,23.7259,23.7259,6.34845,0
+XOEX.US,D,20230406,000000,23.7306,23.7306,23.7306,23.7306,2.11615,0
+XOEX.US,D,20230410,000000,23.8113,23.8113,23.8113,23.8113,1.05807,0
+XOEX.US,D,20230411,000000,23.9306,23.9306,23.9306,23.9306,1.05807,0
+XOEX.US,D,20230412,000000,24.0624,24.0624,23.8123,23.8123,634.845,0
+XOEX.US,D,20230413,000000,23.9845,23.9845,23.9845,23.9845,1.05807,0
+XOEX.US,D,20230414,000000,24.0131,24.0131,24.0131,24.0131,1.05807,0
+XOEX.US,D,20230417,000000,24.1834,24.1834,24.1834,24.1834,1.05807,0
+XOEX.US,D,20230418,000000,24.2408,24.2408,24.2408,24.2408,1.05807,0
+XOEX.US,D,20230419,000000,24.2045,24.2045,24.2045,24.2045,60.3103,0
+XOEX.US,D,20230420,000000,24.0199,24.0199,24.0199,24.0199,39.1488,0
+XOEX.US,D,20230421,000000,24.0568,24.0568,24.0568,24.0568,3.17422,0
+XOEX.US,D,20230424,000000,24.0059,24.0557,24.0059,24.0557,478.25,0
+XOEX.US,D,20230425,000000,23.7129,23.7224,23.6891,23.6891,212.673,0
+XOEX.US,D,20230426,000000,23.4322,23.4322,23.4322,23.4322,1.05807,0
+XOEX.US,D,20230427,000000,23.8459,23.8459,23.8459,23.8459,2.11615,0
+XOEX.US,D,20230428,000000,24.1151,24.1151,24.1151,24.1151,4.2323,0
+XOEX.US,D,20230501,000000,24.0699,24.0699,24.0699,24.0699,6.34845,0
+XOEX.US,D,20230502,000000,23.7569,23.8012,23.7569,23.8012,2258.99,0
+XOEX.US,D,20230503,000000,23.5794,23.5794,23.5794,23.5794,3.17422,0
+XOEX.US,D,20230504,000000,23.4575,23.4575,23.3952,23.3952,111.097,0
+XOEX.US,D,20230505,000000,23.8544,23.8544,23.806,23.8206,317.422,0
+XOEX.US,D,20230508,000000,23.7506,23.8074,23.7506,23.8028,1418.87,0
+XOEX.US,D,20230509,000000,23.6931,23.6931,23.6931,23.6931,8.4646,0
+XOEX.US,D,20230510,000000,23.7434,23.7434,23.7434,23.7434,1.05807,0
+XOEX.US,D,20230511,000000,23.6182,23.6373,23.5993,23.6373,3640.83,0
+XOEX.US,D,20230512,000000,23.5648,23.5648,23.5648,23.5648,1.05807,0
+XOEX.US,D,20230515,000000,23.6766,23.6766,23.6766,23.6766,105.807,0
+XOEX.US,D,20230516,000000,23.4531,23.4531,23.4531,23.4531,1.05807,0
+XOEX.US,D,20230517,000000,23.7918,23.7918,23.7918,23.7918,105.807,0
+XOEX.US,D,20230518,000000,24.0106,24.0106,24.0106,24.0106,2.11615,0
+XOEX.US,D,20230519,000000,23.9244,23.9244,23.9244,23.9244,105.807,0
+XOEX.US,D,20230522,000000,23.9051,23.9051,23.9051,23.9051,31.7422,0
+XOEX.US,D,20230523,000000,23.6521,23.6521,23.6521,23.6521,31.7422,0
+XOEX.US,D,20230524,000000,23.4199,23.4199,23.4199,23.4199,105.807,0
+XOEX.US,D,20230525,000000,23.4246,23.4246,23.4246,23.4246,8.4646,0
+XOEX.US,D,20230526,000000,23.7499,23.7499,23.7499,23.7499,7.40653,0
+XOEX.US,D,20230530,000000,23.7053,23.7053,23.7053,23.7053,2.11615,0
+XOEX.US,D,20230531,000000,23.5937,23.5937,23.5937,23.5937,1.05807,0
+XOEX.US,D,20230601,000000,23.7778,23.7778,23.7778,23.7778,1.05807,0
+XOEX.US,D,20230602,000000,24.222,24.222,24.222,24.222,1.05807,0
+XOEX.US,D,20230605,000000,24.149,24.149,24.149,24.149,1.05807,0
+XOEX.US,D,20230606,000000,24.2881,24.2881,24.2881,24.2881,1.05807,0
+XOEX.US,D,20230607,000000,24.2968,24.2968,24.2968,24.2968,1.05807,0
+XOEX.US,D,20230608,000000,24.3832,24.3832,24.3832,24.3832,1.05807,0
+XOEX.US,D,20230609,000000,24.3956,24.3956,24.3956,24.3956,20.1034,0
+XOEX.US,D,20230612,000000,24.5587,24.5587,24.5587,24.5587,1.05807,0
+XOEX.US,D,20230613,000000,24.7808,24.7808,24.7565,24.7565,232.776,0
+XOEX.US,D,20230614,000000,24.9224,24.9224,24.7796,24.7796,242.299,0
+XOEX.US,D,20230615,000000,25.1189,25.1189,25.1189,25.1189,9.52268,0
+XOEX.US,D,20230616,000000,25.0424,25.0424,25.0424,25.0424,9.52268,0
+XOEX.US,D,20230620,000000,24.8258,24.8258,24.8258,24.8258,2.11615,0
+XOEX.US,D,20230621,000000,24.6847,24.6847,24.6847,24.6847,2.11615,0
+XOEX.US,D,20230622,000000,24.6625,24.6625,24.6625,24.6625,14.813,0
+XOEX.US,D,20230623,000000,24.4267,24.4267,24.4267,24.4267,527.115,0
+XOEX.US,D,20230626,000000,24.5251,24.5251,24.5251,24.5251,2.10425,0
+XOEX.US,D,20230627,000000,24.7891,24.7891,24.7891,24.7891,1.05212,0
+XOEX.US,D,20230628,000000,24.754,24.754,24.754,24.754,15.7819,0
+XOEX.US,D,20230629,000000,24.8982,24.8982,24.8982,24.8982,15.7819,0
+XOEX.US,D,20230630,000000,25.1892,25.1892,25.1892,25.1892,1.05212,0
+XOEX.US,D,20230703,000000,25.2343,25.2343,25.2343,25.2343,1.05212,0
+XOEX.US,D,20230705,000000,25.1476,25.1476,25.1476,25.1476,15.7819,0
+XOEX.US,D,20230706,000000,24.9875,24.9875,24.8735,24.9328,848.014,0
+XOEX.US,D,20230707,000000,24.9255,24.9255,24.9255,24.9255,5.26063,0
+XOEX.US,D,20230710,000000,25.0286,25.0286,25.0286,25.0286,5.26063,0
+XOEX.US,D,20230711,000000,25.2956,25.2956,25.2956,25.2956,5.26063,0
+XOEX.US,D,20230712,000000,25.4575,25.4575,25.4575,25.4575,2.10425,0
+XOEX.US,D,20230713,000000,25.6554,25.6554,25.6554,25.6554,17.8861,0
+XOEX.US,D,20230714,000000,25.5388,25.5388,25.5182,25.5182,106.264,0
+XOEX.US,D,20230717,000000,25.5411,25.5411,25.5411,25.5411,7.36488,0
+XOEX.US,D,20230718,000000,25.8078,25.8078,25.8078,25.8078,2.10425,0
+XOEX.US,D,20230719,000000,25.9591,25.9591,25.9591,25.9591,7.36488,0
+XOEX.US,D,20230720,000000,25.8431,25.8431,25.8431,25.8431,3.15638,0
+XOEX.US,D,20230721,000000,25.8712,25.8712,25.8712,25.8712,1.05212,0
+XOEX.US,D,20230724,000000,25.955,25.955,25.955,25.955,1.05212,0
+XOEX.US,D,20230725,000000,26.0021,26.0021,26.0021,26.0021,35.7723,0
+XOEX.US,D,20230726,000000,25.9244,25.9244,25.9244,25.9244,1.05212,0
+XOEX.US,D,20230727,000000,25.7114,25.7114,25.7114,25.7114,1.05212,0
+XOEX.US,D,20230728,000000,25.9172,25.9172,25.9172,25.9172,4.2085,0
+XOEX.US,D,20230731,000000,25.9806,25.9806,25.9806,25.9806,1.05212,0
+XOEX.US,D,20230801,000000,25.9361,25.9361,25.9361,25.9361,1.05212,0
+XOEX.US,D,20230802,000000,25.6226,25.6226,25.6226,25.6226,1.05212,0
+XOEX.US,D,20230803,000000,25.5189,25.5189,25.5189,25.5189,1.05212,0
+XOEX.US,D,20230804,000000,25.5196,25.5196,25.5196,25.5196,4.2085,0
+XOEX.US,D,20230807,000000,25.7742,25.7742,25.7742,25.7742,1.05212,0
+XOEX.US,D,20230808,000000,25.5907,25.5907,25.5907,25.5907,11.5733,0
+XOEX.US,D,20230809,000000,25.4216,25.4216,25.4216,25.4216,8.41701,0
+XOEX.US,D,20230810,000000,25.4247,25.4506,25.4247,25.4506,116.786,0
+XOEX.US,D,20230811,000000,25.472,25.4911,25.4321,25.4321,2914.39,0
+XOEX.US,D,20230814,000000,25.482,25.482,25.482,25.482,1.05212,0
+XOEX.US,D,20230815,000000,25.1699,25.1699,25.1699,25.1699,1.05212,0
+XOEX.US,D,20230816,000000,24.9793,24.9793,24.9793,24.9793,2.10425,0
+XOEX.US,D,20230817,000000,24.7594,24.7757,24.7594,24.7757,400.86,0
+XOEX.US,D,20230818,000000,24.7466,24.7466,24.7466,24.7466,2.10425,0
+XOEX.US,D,20230821,000000,24.7934,24.7934,24.7934,24.7934,1.05212,0
+XOEX.US,D,20230822,000000,24.6958,24.6958,24.6958,24.6958,4.2085,0
+XOEX.US,D,20230823,000000,24.9052,24.9052,24.9052,24.9052,1.05212,0
+XOEX.US,D,20230824,000000,24.6576,24.6576,24.6576,24.6576,2.10425,0
+XOEX.US,D,20230825,000000,24.8024,24.8024,24.8024,24.8024,57.8669,0
+XOEX.US,D,20230828,000000,24.9541,24.9541,24.9541,24.9541,1.05212,0
+XOEX.US,D,20230829,000000,25.2414,25.2414,25.2414,25.2414,1.05212,0
+XOEX.US,D,20230830,000000,25.2889,25.2889,25.2889,25.2889,1.05212,0
+XOEX.US,D,20230831,000000,25.2881,25.2881,25.2881,25.2881,5.26063,0
+XOEX.US,D,20230901,000000,25.3588,25.3588,25.3588,25.3588,11.5733,0
+XOEX.US,D,20230905,000000,25.1429,25.1429,25.1429,25.1429,10.5212,0
+XOEX.US,D,20230906,000000,25.0837,25.0837,25.0837,25.0837,10.5212,0
+XOEX.US,D,20230907,000000,25.0542,25.0542,25.0542,25.0542,10.5212,0
+XOEX.US,D,20230908,000000,25.0922,25.0922,25.0922,25.0922,10.5212,0
+XOEX.US,D,20230911,000000,25.2559,25.2559,25.2559,25.2559,10.5212,0
+XOEX.US,D,20230912,000000,25.2009,25.2009,25.2009,25.2009,2.10425,0
+XOEX.US,D,20230913,000000,25.1903,25.1903,25.1903,25.1903,4.2085,0
+XOEX.US,D,20230914,000000,25.4269,25.4269,25.4269,25.4269,10.5212,0
+XOEX.US,D,20230915,000000,25.1467,25.1467,25.1467,25.1467,2.09517,0
+XOEX.US,D,20230918,000000,25.1005,25.1005,25.1005,25.1005,2.09517,0
+XOEX.US,D,20230919,000000,25.0156,25.0156,25.0156,25.0156,52.3794,0
+XOEX.US,D,20230920,000000,24.8356,24.8356,24.8356,24.8356,32.4752,0
+XOEX.US,D,20230921,000000,24.4203,24.4203,24.4203,24.4203,52.3794,0
+XOEX.US,D,20230922,000000,24.2871,24.2871,24.2871,24.2871,52.3794,0
+XOEX.US,D,20230925,000000,24.3322,24.3322,24.3322,24.3322,52.3794,0
+XOEX.US,D,20230926,000000,23.9546,23.9546,23.9546,23.9546,4.19035,0
+XOEX.US,D,20230927,000000,23.9113,23.9113,23.9113,23.9113,1.04758,0
+XOEX.US,D,20230928,000000,24.0591,24.0591,24.0591,24.0591,1.04758,0
+XOEX.US,D,20230929,000000,24.0265,24.0265,24.0265,24.0265,1.04758,0
+XOEX.US,D,20231002,000000,23.8959,23.8959,23.8959,23.8959,1.04758,0
+XOEX.US,D,20231003,000000,23.539,23.539,23.539,23.539,1.04758,0
+XOEX.US,D,20231004,000000,23.7316,23.7316,23.7316,23.7316,1.04758,0
+XOEX.US,D,20231005,000000,23.6471,23.6471,23.6471,23.6471,20.9517,0
+XOEX.US,D,20231006,000000,23.9132,23.9132,23.9132,23.9132,4.19035,0
+XOEX.US,D,20231009,000000,24.0165,24.0165,24.0165,24.0165,20.9517,0
+XOEX.US,D,20231010,000000,24.196,24.196,24.196,24.196,20.9517,0
+XOEX.US,D,20231011,000000,24.2688,24.2688,24.2688,24.2688,20.9517,0
+XOEX.US,D,20231012,000000,24.0686,24.0686,24.0686,24.0686,20.9517,0
+XOEX.US,D,20231013,000000,23.9467,23.9467,23.9467,23.9467,20.9517,0
+XOEX.US,D,20231016,000000,24.2675,24.2675,24.2675,24.2675,20.9517,0
+XOEX.US,D,20231017,000000,24.2911,24.2911,24.2911,24.2911,20.9517,0
+XOEX.US,D,20231018,000000,23.9448,23.9448,23.9448,23.9448,20.9517,0
+XOEX.US,D,20231019,000000,23.8465,23.8465,23.8465,23.8465,20.9517,0
+XOEX.US,D,20231020,000000,23.5658,23.5658,23.5658,23.5658,20.9517,0
+XOEX.US,D,20231023,000000,23.4428,23.4428,23.4428,23.4428,20.9517,0
+XOEX.US,D,20231024,000000,23.6798,23.6798,23.6798,23.6798,20.9517,0
+XOEX.US,D,20231025,000000,23.4185,23.4185,23.4185,23.4185,1.04758,0
+XOEX.US,D,20231026,000000,23.2638,23.2638,23.2638,23.2638,1.04758,0
+XOEX.US,D,20231027,000000,23.104,23.104,23.104,23.104,1.04758,0
+XOEX.US,D,20231030,000000,23.4936,23.4936,23.4936,23.4936,1.04758,0
+XOEX.US,D,20231031,000000,23.7011,23.7011,23.7011,23.7011,9.42829,0
+XOEX.US,D,20231101,000000,23.9026,23.9026,23.8929,23.9007,209.517,0
+XOEX.US,D,20231102,000000,24.3706,24.3706,24.3706,24.3706,85.9022,0
+XOEX.US,D,20231103,000000,24.6754,24.6754,24.6754,24.6754,3.14276,0
+XOEX.US,D,20231106,000000,24.6394,24.6394,24.6394,24.6394,3.14276,0
+XOEX.US,D,20231107,000000,24.6648,24.6648,24.6648,24.6648,4.19035,0
+XOEX.US,D,20231108,000000,24.5898,24.6523,24.5898,24.6523,607.601,0
+XOEX.US,D,20231109,000000,24.4436,24.4436,24.4436,24.4436,1.04758,0
+XOEX.US,D,20231110,000000,24.7956,24.7956,24.7956,24.7956,4.19035,0
+XOEX.US,D,20231113,000000,24.7339,24.7339,24.7339,24.7339,4.19035,0
+XOEX.US,D,20231114,000000,25.3069,25.3069,25.3069,25.3069,4.19035,0
+XOEX.US,D,20231115,000000,25.4346,25.4346,25.4346,25.4346,3.14276,0
+XOEX.US,D,20231116,000000,25.433,25.433,25.433,25.433,3.14276,0
+XOEX.US,D,20231117,000000,25.4979,25.4979,25.4979,25.4979,3.14276,0
+XOEX.US,D,20231120,000000,25.6588,25.6588,25.6588,25.6588,3.14276,0
+XOEX.US,D,20231121,000000,25.5779,25.5779,25.5779,25.5779,1.04758,0
+XOEX.US,D,20231122,000000,25.7352,25.7352,25.7352,25.7352,6.28553,0
+XOEX.US,D,20231124,000000,25.7735,25.7859,25.7735,25.7859,166.566,0
+XOEX.US,D,20231127,000000,25.7634,25.7634,25.7634,25.7634,1.04758,0
+XOEX.US,D,20231128,000000,25.7735,25.7808,25.7257,25.7808,398.083,0
+XOEX.US,D,20231129,000000,25.8284,25.8284,25.8284,25.8284,9.42829,0
+XOEX.US,D,20231130,000000,26.026,26.026,26.026,26.026,1.04758,0
+XOEX.US,D,20231201,000000,26.2724,26.2724,26.2724,26.2724,1.04758,0
+XOEX.US,D,20231204,000000,26.1824,26.1824,26.1824,26.1824,1.04758,0
+XOEX.US,D,20231205,000000,26.0539,26.0539,26.0539,26.0539,38.7607,0
+XOEX.US,D,20231206,000000,25.9777,25.9777,25.9777,25.9777,17.809,0
+XOEX.US,D,20231207,000000,26.1392,26.1392,26.1392,26.1392,17.809,0
+XOEX.US,D,20231208,000000,26.2794,26.2889,26.2447,26.2447,3085.14,0
+XOEX.US,D,20231211,000000,26.4161,26.4161,26.4161,26.4161,2.09517,0
+XOEX.US,D,20231212,000000,26.5073,26.5073,26.5073,26.5073,18.8565,0
+XOEX.US,D,20231213,000000,26.9136,26.9136,26.9136,26.9136,17.809,0
+XOEX.US,D,20231214,000000,27.1452,27.1452,27.1452,27.1452,5.23794,0
+XOEX.US,D,20231215,000000,27.1326,27.1326,27.1326,27.1326,2.08644,0
+XOEX.US,D,20231218,000000,27.1324,27.1324,27.1324,27.1324,17.7347,0
+XOEX.US,D,20231219,000000,27.3357,27.3357,27.3357,27.3357,4.17288,0
+XOEX.US,D,20231220,000000,26.9409,26.9409,26.9409,26.9409,36.5127,0
+XOEX.US,D,20231221,000000,27.1965,27.1965,27.1965,27.1965,4.17288,0
+XOEX.US,D,20231222,000000,27.2389,27.2389,27.2389,27.2389,4.17288,0
+XOEX.US,D,20231226,000000,27.4087,27.4087,27.4087,27.4087,1.04322,0
+XOEX.US,D,20231227,000000,27.4371,27.4371,27.4371,27.4371,21.9076,0
+XOEX.US,D,20231228,000000,27.5176,27.5176,27.5176,27.5176,3.12966,0
+XOEX.US,D,20231229,000000,27.4422,27.4422,27.4422,27.4422,42.772,0
+XOEX.US,D,20240102,000000,27.4808,27.4808,27.4808,27.4808,104.322,0
+XOEX.US,D,20240103,000000,27.1813,27.1813,27.1813,27.1813,33.383,0
+XOEX.US,D,20240104,000000,27.1706,27.1706,27.1706,27.1706,33.383,0
+XOEX.US,D,20240105,000000,27.3479,27.3479,27.2521,27.2891,422.504,0
+XOEX.US,D,20240108,000000,27.5078,27.5078,27.5078,27.5078,22.9508,0
+XOEX.US,D,20240109,000000,27.4151,27.4151,27.3257,27.3257,280.626,0
+XOEX.US,D,20240110,000000,27.3554,27.3554,27.3554,27.3554,3.12966,0
+XOEX.US,D,20240111,000000,27.261,27.261,27.261,27.261,1.04322,0
+XOEX.US,D,20240112,000000,27.2345,27.2345,27.2345,27.2345,13.5618,0
+XOEX.US,D,20240116,000000,27.0648,27.0648,27.0648,27.0648,12.5186,0
+XOEX.US,D,20240117,000000,26.855,26.855,26.855,26.855,5.2161,0
+XOEX.US,D,20240118,000000,26.9425,26.9425,26.9425,26.9425,28.1669,0
+XOEX.US,D,20240119,000000,26.9375,27.1935,26.9375,27.1935,291.058,0
+XOEX.US,D,20240122,000000,27.3163,27.3163,27.3163,27.3163,28.1669,0
+XOEX.US,D,20240123,000000,27.385,27.385,27.385,27.385,6.25932,0
+XOEX.US,D,20240124,000000,27.2808,27.2808,27.2139,27.2139,291.058,0
+XOEX.US,D,20240125,000000,27.4889,27.4889,27.4889,27.4889,23.994,0
+XOEX.US,D,20240126,000000,27.4905,27.4905,27.4905,27.4905,11.4754,0
+XOEX.US,D,20240129,000000,27.627,27.627,27.627,27.627,2.08644,0
+XOEX.US,D,20240130,000000,27.7793,27.7793,27.7201,27.7201,124.143,0
+XOEX.US,D,20240131,000000,27.4702,27.4702,27.4702,27.4702,5.2161,0
+XOEX.US,D,20240201,000000,27.6876,27.6876,27.6876,27.6876,1.04322,0
+XOEX.US,D,20240202,000000,27.6552,27.6552,27.6552,27.6552,29.2101,0
+XOEX.US,D,20240205,000000,27.4133,27.4133,27.4133,27.4133,3.12966,0
+XOEX.US,D,20240206,000000,27.555,27.555,27.555,27.555,9.38898,0
+XOEX.US,D,20240207,000000,27.6012,27.6012,27.6012,27.6012,4.17288,0
+XOEX.US,D,20240208,000000,27.6067,27.6067,27.6067,27.6067,37.5559,0
+XOEX.US,D,20240209,000000,27.6471,27.6471,27.6471,27.6471,6.25932,0
+XOEX.US,D,20240212,000000,27.8345,27.8345,27.8345,27.8345,5.2161,0
+XOEX.US,D,20240213,000000,27.3979,27.3979,27.3979,27.3979,1.04322,0
+XOEX.US,D,20240214,000000,27.5492,27.593,27.5492,27.593,105.365,0
+XOEX.US,D,20240215,000000,27.9306,27.9306,27.9306,27.9306,103.278,0
+XOEX.US,D,20240216,000000,27.8516,27.8516,27.8516,27.8516,13.5618,0
+XOEX.US,D,20240220,000000,27.8732,27.8732,27.8732,27.8732,1.04322,0
+XOEX.US,D,20240221,000000,27.9927,27.9927,27.9927,27.9927,1.04322,0
+XOEX.US,D,20240222,000000,28.1724,28.1724,28.1724,28.1724,12.5186,0
+XOEX.US,D,20240223,000000,28.2587,28.2587,28.2587,28.2587,43.8152,0
+XOEX.US,D,20240226,000000,28.1136,28.1136,28.1136,28.1136,6.25932,0
+XOEX.US,D,20240227,000000,28.2014,28.2014,28.2014,28.2014,1.04322,0
+XOEX.US,D,20240228,000000,28.2205,28.2205,28.2205,28.2205,3.12966,0
+XOEX.US,D,20240229,000000,28.3066,28.3545,28.3065,28.3545,214.903,0
+XOEX.US,D,20240301,000000,28.3775,28.4199,28.3775,28.4199,2247.09,0
+XOEX.US,D,20240304,000000,28.5591,28.5591,28.5591,28.5591,2.08644,0
+XOEX.US,D,20240305,000000,28.5131,28.5131,28.5131,28.5131,6.25932,0
+XOEX.US,D,20240306,000000,28.6324,28.6324,28.6324,28.6324,1.04322,0
+XOEX.US,D,20240307,000000,28.7584,28.7584,28.7584,28.7584,4.17288,0
+XOEX.US,D,20240308,000000,28.7683,28.7683,28.7683,28.7683,27.1237,0
+XOEX.US,D,20240311,000000,28.7187,28.8462,28.7187,28.8462,2485.99,0
+XOEX.US,D,20240312,000000,28.9522,28.9522,28.9522,28.9522,5.2161,0
+XOEX.US,D,20240313,000000,28.9774,28.9774,28.9774,28.9774,8.34576,0
+XOEX.US,D,20240314,000000,28.7041,28.7041,28.7041,28.7041,117.883,0
+XOEX.US,D,20240315,000000,28.6757,28.6757,28.6757,28.6757,9.34723,0
+XOEX.US,D,20240318,000000,28.7583,28.7583,28.7583,28.7583,6.23149,0
+XOEX.US,D,20240319,000000,28.8584,28.9187,28.8584,28.9187,140.208,0
+XOEX.US,D,20240320,000000,29.136,29.136,29.1348,29.1348,110.089,0
+XOEX.US,D,20240321,000000,29.4498,29.4498,29.4498,29.4498,3.11574,0
+XOEX.US,D,20240322,000000,29.2494,29.2494,29.2494,29.2494,73.7393,0
+XOEX.US,D,20240325,000000,29.1514,29.1514,29.1514,29.1514,37.3889,0
+XOEX.US,D,20240326,000000,29.1561,29.1561,29.1561,29.1561,1.03858,0
+XOEX.US,D,20240327,000000,29.6108,29.6108,29.6108,29.6108,10.3858,0
+XOEX.US,D,20240328,000000,29.766,29.766,29.766,29.766,13.5015,0
+XOEX.US,D,20240401,000000,29.5456,29.5456,29.5456,29.5456,39.4661,0
+XOEX.US,D,20240402,000000,29.314,29.314,29.314,29.314,2.07716,0
+XOEX.US,D,20240403,000000,29.2708,29.2708,29.2708,29.2708,3.11574,0
+XOEX.US,D,20240404,000000,29.0169,29.0169,29.0169,29.0169,2.07716,0
+XOEX.US,D,20240405,000000,29.1733,29.1733,29.1733,29.1733,2.07716,0
+XOEX.US,D,20240408,000000,29.1799,29.1799,29.1799,29.1799,4.15432,0
+XOEX.US,D,20240409,000000,29.2511,29.2511,29.2511,29.2511,3.11574,0
+XOEX.US,D,20240410,000000,28.844,28.844,28.844,28.844,5.19291,0
+XOEX.US,D,20240411,000000,28.777,28.777,28.777,28.777,15.5787,0
+XOEX.US,D,20240412,000000,28.2319,28.2319,28.2319,28.2319,9.34723,0
+XOEX.US,D,20240415,000000,28.1307,28.1307,28.1307,28.1307,103.858,0
+XOEX.US,D,20240416,000000,27.9626,27.9626,27.9626,27.9626,4.15432,0
+XOEX.US,D,20240417,000000,27.9032,27.9032,27.9032,27.9032,20.7716,0
+XOEX.US,D,20240418,000000,27.9165,27.9165,27.9165,27.9165,65.4306,0
+XOEX.US,D,20240419,000000,28.105,28.105,28.105,28.105,46.7361,0
+XOEX.US,D,20240422,000000,28.3287,28.3287,28.3287,28.3287,12.4629,0
+XOEX.US,D,20240423,000000,28.5656,28.5656,28.5656,28.5656,3.11574,0
+XOEX.US,D,20240424,000000,28.6353,28.6353,28.6276,28.6276,260.684,0
+XOEX.US,D,20240425,000000,28.5403,28.5403,28.5403,28.5403,1.03858,0
+XOEX.US,D,20240426,000000,28.5459,28.5459,28.5459,28.5459,5.19291,0
+XOEX.US,D,20240429,000000,28.6365,28.6365,28.6365,28.6365,10.3858,0
+XOEX.US,D,20240430,000000,28.3656,28.3656,28.3121,28.3121,478.786,0
+XOEX.US,D,20240501,000000,28.1984,28.1984,28.1984,28.1984,4.15432,0
+XOEX.US,D,20240502,000000,28.3239,28.3239,28.3239,28.3239,4.15432,0
+XOEX.US,D,20240503,000000,28.5294,28.5294,28.5294,28.5294,1.03858,0
+XOEX.US,D,20240506,000000,28.6804,28.6804,28.6804,28.6804,3.11574,0
+XOEX.US,D,20240507,000000,28.7791,28.7791,28.7791,28.7791,4.15432,0
+XOEX.US,D,20240508,000000,28.8066,28.8066,28.8066,28.8066,1.03858,0
+XOEX.US,D,20240509,000000,29.0411,29.0411,29.0411,29.0411,1.03858,0
+XOEX.US,D,20240510,000000,29.1335,29.1335,29.1335,29.1335,1.03858,0
+XOEX.US,D,20240513,000000,29.1029,29.1029,29.1029,29.1029,15.5787,0
+XOEX.US,D,20240514,000000,29.2169,29.2169,29.2169,29.2169,15.5787,0
+XOEX.US,D,20240515,000000,29.4211,29.4211,29.4211,29.4211,15.5787,0
+XOEX.US,D,20240516,000000,29.489,29.489,29.489,29.489,2.07716,0
+XOEX.US,D,20240517,000000,29.5161,29.5161,29.5161,29.5161,5.19291,0
+XOEX.US,D,20240520,000000,29.5498,29.5498,29.3482,29.3482,519.291,0
+XOEX.US,D,20240521,000000,29.4063,29.4063,29.4063,29.4063,17.6558,0
+XOEX.US,D,20240522,000000,29.2887,29.2887,29.2887,29.2887,2.07716,0
+XOEX.US,D,20240523,000000,28.9081,28.9081,28.9081,28.9081,1.03858,0
+XOEX.US,D,20240524,000000,29.0016,29.0016,29.0016,29.0016,1.03858,0
+XOEX.US,D,20240528,000000,28.7775,28.7775,28.7775,28.7775,6.23149,0
+XOEX.US,D,20240529,000000,28.4461,28.4461,28.4461,28.4461,4.15432,0
+XOEX.US,D,20240530,000000,28.587,28.587,28.5712,28.5712,318.844,0
+XOEX.US,D,20240531,000000,29.0363,29.0363,29.0363,29.0363,10.3858,0
+XOEX.US,D,20240603,000000,28.8957,28.8957,28.8957,28.8957,4.15432,0
+XOEX.US,D,20240604,000000,28.9006,28.9006,28.9006,28.9006,5.19291,0
+XOEX.US,D,20240605,000000,28.992,28.992,28.992,28.992,9.34723,0
+XOEX.US,D,20240606,000000,28.9774,28.9774,28.9774,28.9774,1.03858,0
+XOEX.US,D,20240607,000000,28.9654,28.9654,28.9654,28.9654,21.8102,0
+XOEX.US,D,20240610,000000,28.9919,28.9919,28.9919,28.9919,4.15432,0
+XOEX.US,D,20240611,000000,28.7875,28.7875,28.7875,28.7875,4.15432,0
+XOEX.US,D,20240612,000000,28.8187,28.8187,28.8187,28.8187,34.2732,0
+XOEX.US,D,20240613,000000,28.7595,28.7595,28.7595,28.7595,6.23149,0
+XOEX.US,D,20240614,000000,28.6195,28.6195,28.6195,28.6195,18.6944,0
+XOEX.US,D,20240617,000000,28.6711,28.8469,28.6711,28.7947,850.598,0
+XOEX.US,D,20240618,000000,28.8937,28.8937,28.8937,28.8937,8.30865,0
+XOEX.US,D,20240620,000000,29.0492,29.0782,29.0492,29.0589,738.431,0
+XOEX.US,D,20240621,000000,28.9778,29.0261,28.9778,29.0261,414.175,0
+XOEX.US,D,20240624,000000,29.2643,29.2643,29.2643,29.2643,29.9528,0
+XOEX.US,D,20240625,000000,28.9926,28.9926,28.9926,28.9926,99.1542,0
+XOEX.US,D,20240626,000000,28.8873,28.8873,28.8873,28.8873,3.09857,0
+XOEX.US,D,20240627,000000,28.7953,28.7953,28.7953,28.7953,4.13142,0
+XOEX.US,D,20240628,000000,28.8448,28.8448,28.8448,28.8448,12.3942,0
+XOEX.US,D,20240701,000000,28.6994,28.6994,28.6994,28.6994,19.6242,0
+XOEX.US,D,20240702,000000,28.7949,28.7949,28.7949,28.7949,69.2014,0
+XOEX.US,D,20240703,000000,28.8096,28.8096,28.8096,28.8096,8.26285,0
+XOEX.US,D,20240705,000000,28.7846,28.7846,28.7846,28.7846,91.9242,0
+XOEX.US,D,20240708,000000,28.8133,28.8133,28.7876,28.7876,1516.23,0
+XOEX.US,D,20240709,000000,28.8253,28.8253,28.8253,28.8253,57.8399,0
+XOEX.US,D,20240710,000000,29.0714,29.0714,29.0714,29.0714,1.03285,0
+XOEX.US,D,20240711,000000,29.3458,29.3458,29.338,29.3402,704.408,0
+XOEX.US,D,20240712,000000,29.491,29.5206,29.491,29.5206,1038.02,0
+XOEX.US,D,20240715,000000,29.5814,29.5814,29.5814,29.5814,7.22999,0
+XOEX.US,D,20240716,000000,30.0512,30.0512,30.0512,30.0512,10.3285,0
+XOEX.US,D,20240717,000000,30.1938,30.1938,30.1938,30.1938,26.8542,0
+XOEX.US,D,20240718,000000,30.0719,30.0719,29.861,29.861,413.142,0
+XOEX.US,D,20240719,000000,29.6678,29.6678,29.6678,29.6678,15.4928,0
+XOEX.US,D,20240722,000000,29.8135,29.8135,29.8135,29.8135,18.5914,0
+XOEX.US,D,20240723,000000,29.6597,29.6597,29.6597,29.6597,6.19714,0
+XOEX.US,D,20240724,000000,29.5402,29.5402,29.5402,29.5402,38.2157,0
+XOEX.US,D,20240725,000000,29.6179,29.6179,29.6179,29.6179,39.2485,0
+XOEX.US,D,20240726,000000,29.9886,29.9886,29.9886,29.9886,67.1357,0
+XOEX.US,D,20240729,000000,30.0196,30.0196,30.0196,30.0196,9.29571,0
+XOEX.US,D,20240730,000000,30.1785,30.1785,30.1785,30.1785,21.6899,0
+XOEX.US,D,20240731,000000,30.2117,30.2117,30.2117,30.2117,25.8214,0
+XOEX.US,D,20240801,000000,29.9398,29.9398,29.9398,29.9398,38.2157,0
+XOEX.US,D,20240802,000000,29.4264,29.4264,29.4264,29.4264,11.3614,0
+XOEX.US,D,20240805,000000,28.7456,28.7456,28.5422,28.5422,1825.05,0
+XOEX.US,D,20240806,000000,28.991,28.991,28.991,28.991,63.0042,0
+XOEX.US,D,20240807,000000,28.7837,28.7837,28.7837,28.7837,78.4971,0
+XOEX.US,D,20240808,000000,29.2341,29.2341,29.2341,29.2341,3.09857,0
+XOEX.US,D,20240809,000000,29.26,29.26,29.26,29.26,2.06571,0
+XOEX.US,D,20240812,000000,29.2393,29.2393,29.1032,29.1032,174.552,0
+XOEX.US,D,20240813,000000,29.4117,29.4117,29.4117,29.4117,2.06571,0
+XOEX.US,D,20240814,000000,29.5921,29.5921,29.5921,29.5921,20.6571,0
+XOEX.US,D,20240815,000000,29.8793,29.8793,29.8793,29.8793,3.09857,0
+XOEX.US,D,20240816,000000,30.0428,30.0428,30.0326,30.0326,131.172,0
+XOEX.US,D,20240819,000000,30.211,30.211,30.211,30.211,13.4271,0
+XOEX.US,D,20240820,000000,30.1422,30.1422,30.1422,30.1422,9.29571,0
+XOEX.US,D,20240821,000000,30.2836,30.2836,30.2836,30.2836,3.09857,0
+XOEX.US,D,20240822,000000,30.2084,30.2084,30.2084,30.2084,22.7228,0
+XOEX.US,D,20240823,000000,30.5702,30.5702,30.5702,30.5702,27.8871,0
+XOEX.US,D,20240826,000000,30.5852,30.5852,30.5852,30.5852,69.2014,0
+XOEX.US,D,20240827,000000,30.6012,30.6012,30.6012,30.6012,4.13142,0
+XOEX.US,D,20240828,000000,30.5757,30.5757,30.5757,30.5757,12.3942,0
+XOEX.US,D,20240829,000000,30.7206,30.7206,30.6528,30.6681,492.672,0
+XOEX.US,D,20240830,000000,30.9492,30.9492,30.9492,30.9492,2.06571,0
+XOEX.US,D,20240903,000000,30.6148,30.6148,30.6148,30.6148,5.16428,0
+XOEX.US,D,20240904,000000,30.5559,30.6417,30.5366,30.6417,872.764,0
+XOEX.US,D,20240905,000000,30.4066,30.4066,30.4066,30.4066,186.947,0
+XOEX.US,D,20240906,000000,30.142,30.142,30.142,30.142,11.3614,0
+XOEX.US,D,20240909,000000,30.4622,30.4622,30.4622,30.4622,33.0514,0
+XOEX.US,D,20240910,000000,30.4326,30.4326,30.4326,30.4326,42.3471,0
+XOEX.US,D,20240911,000000,30.365,30.365,30.365,30.365,4.13142,0
+XOEX.US,D,20240912,000000,30.4831,30.4831,30.4831,30.4831,20.6571,0
+XOEX.US,D,20240913,000000,30.6141,30.6942,30.6141,30.6942,1695.95,0
+XOEX.US,D,20240916,000000,30.8756,30.9599,30.8756,30.9599,1130.97,0
+XOEX.US,D,20240917,000000,30.9276,30.9276,30.9276,30.9276,16.5257,0
+XOEX.US,D,20240918,000000,30.8845,30.8845,30.8845,30.8845,4.13142,0
+XOEX.US,D,20240919,000000,31.1152,31.1152,31.1152,31.1152,127.041,0
+XOEX.US,D,20240920,000000,31.0521,31.0521,31.0521,31.0521,6.16573,0
+XOEX.US,D,20240923,000000,31.186,31.186,31.186,31.186,80.1544,0
+XOEX.US,D,20240924,000000,31.2373,31.2373,31.1746,31.1746,599.103,0
+XOEX.US,D,20240925,000000,30.975,30.975,30.975,30.975,1.02762,0
+XOEX.US,D,20240926,000000,31.1886,31.1917,31.1886,31.1917,37001.5,0
+XOEX.US,D,20240927,000000,31.3177,31.3177,31.3177,31.3177,5.1381,0
+XOEX.US,D,20241001,000000,31.3183,31.3183,31.2589,31.2589,330.894,0
+XOEX.US,D,20241002,000000,31.2568,31.2568,31.2286,31.2286,167.502,0
+XOEX.US,D,20241003,000000,31.067,31.067,31.067,31.067,19.5248,0
+XOEX.US,D,20241004,000000,31.2177,31.269,31.2177,31.269,315.479,0
+XOEX.US,D,20241007,000000,31.0422,31.0422,31.0422,31.0422,23.6352,0
+XOEX.US,D,20241008,000000,31.1691,31.1728,31.1691,31.1728,232.242,0
+XOEX.US,D,20241009,000000,31.4032,31.4032,31.4032,31.4032,154.143,0
+XOEX.US,D,20241010,000000,31.4319,31.4319,31.286,31.286,450.098,0
+XOEX.US,D,20241011,000000,31.6603,31.6603,31.6603,31.6603,171.612,0
+XOEX.US,D,20241014,000000,31.7141,31.8756,31.7141,31.8756,1653.44,0
+XOEX.US,D,20241015,000000,31.7459,31.7459,31.7459,31.7459,27.7457,0
+XOEX.US,D,20241016,000000,32.0079,32.0079,32.0079,32.0079,6.16573,0
+XOEX.US,D,20241017,000000,32.0643,32.0643,31.9573,31.9573,642.263,0
+XOEX.US,D,20241018,000000,32.0069,32.0069,32.0069,32.0069,106.872,0
+XOEX.US,D,20241021,000000,31.6393,31.6393,31.6393,31.6393,142.839,0
+XOEX.US,D,20241022,000000,31.4621,31.6327,31.4621,31.6327,282.595,0
+XOEX.US,D,20241023,000000,31.5431,31.5431,31.5431,31.5431,11.3038,0
+XOEX.US,D,20241024,000000,31.4878,31.4878,31.4878,31.4878,18.4971,0
+XOEX.US,D,20241025,000000,31.2506,31.2506,31.2506,31.2506,7.19335,0
+XOEX.US,D,20241028,000000,31.4572,31.4572,31.4572,31.4572,10.2762,0
+XOEX.US,D,20241029,000000,31.2433,31.2433,31.2433,31.2433,151.06,0
+XOEX.US,D,20241030,000000,31.2472,31.2472,31.2472,31.2472,125.369,0
+XOEX.US,D,20241031,000000,31.0912,31.0912,31.0463,31.0463,3744.65,0
+XOEX.US,D,20241104,000000,30.9819,30.9819,30.9819,30.9819,14.3867,0
+XOEX.US,D,20241105,000000,31.3082,31.3082,31.3082,31.3082,41.1048,0
+XOEX.US,D,20241106,000000,32.1617,32.1743,32.1616,32.1743,1548.62,0
+XOEX.US,D,20241107,000000,32.0553,32.0553,32.0553,32.0553,107.9,0
+XOEX.US,D,20241108,000000,32.2288,32.2288,32.2288,32.2288,272.319,0
+XOEX.US,D,20241112,000000,32.1811,32.1811,32.0745,32.0745,335.004,0
+XOEX.US,D,20241127,000000,32.94,32.94,32.8464,32.8464,1297.88,0
+XOEX.US,D,20241202,000000,32.6676,32.7562,32.6676,32.7562,1280.41,0
+XOEX.US,D,20241203,000000,32.6676,32.6676,32.6191,32.6192,2551.58,0
+XOEX.US,D,20241204,000000,32.4244,32.489,32.4244,32.489,484.009,0
+XOEX.US,D,20241209,000000,32.2785,32.2785,32.1365,32.1365,314.452,0
+XOEX.US,D,20241217,000000,31.2858,31.3159,31.2858,31.3159,1241.36,0
+XOEX.US,D,20241218,000000,31.4025,31.4025,30.5613,30.5613,232.242,0
+XOEX.US,D,20250102,000000,30.9622,30.9622,30.716,30.716,2002.66,0
+XOEX.US,D,20250107,000000,30.874,30.897,30.874,30.897,786.36,0
+XOEX.US,D,20250203,000000,31.9511,32.2578,31.9511,32.2578,153.187,0
+XOEX.US,D,20250206,000000,32.3525,32.3525,32.284,32.3002,883.379,0
+XOEX.US,D,20250207,000000,32.3329,32.3329,32.1232,32.1232,1143.79,0
+XOEX.US,D,20250210,000000,32.2057,32.2057,32.1763,32.1987,1552.29,0
+XOEX.US,D,20250218,000000,32.5484,32.5867,32.5484,32.5867,228.759,0
+XOEX.US,D,20250221,000000,32.3233,32.3233,32.2998,32.2998,277.779,0
+XOEX.US,D,20250225,000000,32.3329,32.4215,32.3329,32.4215,155.229,0
+XOEX.US,D,20250226,000000,32.2546,32.284,32.2303,32.2546,1915.86,0
+XOEX.US,D,20250228,000000,32.4211,32.5746,32.4211,32.5746,723.043,0
+XOEX.US,D,20250303,000000,32.4309,32.4309,32.3547,32.3547,200.164,0
+XOEX.US,D,20250304,000000,31.912,31.912,31.7829,31.7829,316.586,0
+XOEX.US,D,20250314,000000,31.1678,31.2695,31.1678,31.2695,248.163,0
+XOEX.US,D,20250317,000000,31.5693,31.6999,31.5594,31.6999,36867,0
+XOEX.US,D,20250319,000000,31.5693,31.6945,31.5693,31.6945,464.667,0
+XOEX.US,D,20250320,000000,31.7258,31.7258,31.6381,31.6381,391.137,0
+XOEX.US,D,20250324,000000,31.7679,31.8146,31.7679,31.8146,191.03,0
+XOEX.US,D,20250325,000000,31.7875,31.7875,31.6675,31.6675,330.239,0
+XOEX.US,D,20250327,000000,31.8238,31.8238,31.7546,31.7546,1601.4,0
+XOEX.US,D,20250404,000000,29.5339,29.5339,28.7739,28.7739,3902.92,0
+XOEX.US,D,20250407,000000,27.9198,28.599,27.9198,28.5446,723.478,0
+XOEX.US,D,20250408,000000,29.1107,29.1107,28.1013,28.1013,874.88,0
+XOEX.US,D,20250410,000000,29.4651,29.4651,29.1503,29.1503,1202.07,0
+XOEX.US,D,20250415,000000,29.9571,29.9571,29.7714,29.7714,294.675,0
+XOEX.US,D,20250423,000000,29.8981,29.8981,29.68,29.68,863.702,0
+XOEX.US,D,20250424,000000,29.9374,29.9581,29.9374,29.9581,743.8,0
+XOEX.US,D,20250430,000000,29.8192,30.1843,29.8192,30.1843,1536.37,0
+XOEX.US,D,20250501,000000,30.3606,30.3606,30.2775,30.2775,4155.93,0
+XOEX.US,D,20250506,000000,30.272,30.272,30.1867,30.1867,399.335,0
+XOEX.US,D,20250520,000000,31.4431,31.4604,31.4431,31.4604,185.95,0
+XOEX.US,D,20250521,000000,31.2758,31.2758,30.8762,30.8762,1056.76,0
+XOEX.US,D,20250522,000000,30.7739,30.7739,30.7579,30.7579,1001.89,0
+XOEX.US,D,20250523,000000,30.4491,30.5842,30.4491,30.5842,489.77,0
+XOEX.US,D,20250529,000000,31.0003,31.0265,31.0003,31.0265,3487.32,0
+XOEX.US,D,20250603,000000,31.325,31.325,31.3239,31.3239,117.87,0
+XOEX.US,D,20250610,000000,31.7482,31.7722,31.7383,31.7722,5749.21,0
+XOEX.US,D,20250611,000000,31.6301,31.6301,31.6301,31.6301,651.333,0
+XOEX.US,D,20250612,000000,31.7088,31.8104,31.7088,31.8104,586.301,0
+XOEX.US,D,20250722,000000,32.7802,32.9108,32.7694,32.9108,2336.66,0
+XOEX.US,D,20250731,000000,32.7407,32.7407,32.677,32.677,2151.71,0
+XOEX.US,D,20250801,000000,32.3548,32.3548,32.2979,32.2979,202.133,0
+XOEX.US,D,20250804,000000,32.6219,32.6396,32.6219,32.6396,228.411,0
+XOEX.US,D,20250826,000000,33.641,33.7579,33.641,33.7579,442.672,0
+XOEX.US,D,20250902,000000,33.7202,33.74,33.7202,33.74,6193.37,0
+XOEX.US,D,20250905,000000,33.8686,33.8686,33.7103,33.8147,3592.92,0
+XOEX.US,D,20250908,000000,33.7103,33.7881,33.651,33.7881,3631.33,0
+XOEX.US,D,20250909,000000,33.7895,33.8229,33.7895,33.8229,1259.29,0
+XOEX.US,D,20250916,000000,34.1259,34.1259,34.1031,34.1031,2478.16,0
+XOEX.US,D,20250919,000000,34.4246,34.4789,34.4246,34.4789,140.875,0
+XOEX.US,D,20250922,000000,34.5787,34.6007,34.5787,34.6007,217.351,0
+XOEX.US,D,20250930,000000,34.7029,34.8105,34.7029,34.8105,814.061,0
+XOEX.US,D,20251009,000000,34.9613,34.978,34.9513,34.978,4841.09,0
+XOEX.US,D,20251010,000000,34.4992,34.4992,34.1814,34.1814,1112.91,0
+XOEX.US,D,20251013,000000,34.4743,34.524,34.4743,34.4927,464.89,0
+XOEX.US,D,20251015,000000,34.9017,34.9911,34.9017,34.9911,192815,0
+XOEX.US,D,20251016,000000,34.8221,34.8221,34.5936,34.6526,4974.93,0
+XOEX.US,D,20251020,000000,35.3081,35.3508,35.3081,35.3508,1193.41,0
+XOEX.US,D,20251023,000000,35.3886,35.4227,35.3886,35.4227,11504.5,0
+XOEX.US,D,20251027,000000,35.9252,35.971,35.9252,35.971,204.269,0
+XOEX.US,D,20251028,000000,35.9252,35.9481,35.8991,35.8991,635.953,0
+XOEX.US,D,20251030,000000,35.6669,35.6867,35.5308,35.5308,351.183,0
+XOEX.US,D,20251105,000000,35.408,35.408,35.3369,35.3369,197.226,0
+XOEX.US,D,20251117,000000,35.2296,35.2935,35.2296,35.2935,280.745,0
+XOEX.US,D,20251119,000000,35.1203,35.1244,35.0507,35.1244,743.623,0
+XOEX.US,D,20251121,000000,35.3479,35.3479,35.1816,35.1816,185.151,0
+XOEX.US,D,20251125,000000,35.7861,35.7861,35.7589,35.7589,663.122,0
+XOEX.US,D,20251201,000000,36.2761,36.2761,36.1179,36.1179,2373.75,0
+XOEX.US,D,20251203,000000,36.3774,36.3774,36.3731,36.3731,181.126,0
+XOEX.US,D,20251215,000000,36.6904,36.6904,36.6209,36.6835,1157.19,0
+XOEX.US,D,20251216,000000,36.4086,36.4086,36.4086,36.4086,100.625,0
+XOEX.US,D,20251217,000000,36.2981,36.2981,36.2981,36.2981,100.625,0
+XOEX.US,D,20251218,000000,36.4141,36.4141,36.4141,36.4141,100.625,0
+XOEX.US,D,20251219,000000,36.6,36.6,36.5617,36.5617,100,0
+XOEX.US,D,20251222,000000,36.88,36.88,36.8724,36.8724,200,0
+XOEX.US,D,20251223,000000,36.82,36.8571,36.82,36.8571,400,0
+XOEX.US,D,20251224,000000,36.98,37.045,36.98,37.045,620,0
+XOEX.US,D,20260107,000000,37.32,37.32,37.0908,37.0908,26784,0
+XOEX.US,D,20260108,000000,37.24,37.24,37.19,37.2122,112356,0
+XOEX.US,D,20260109,000000,37.34,37.42,37.34,37.3874,1484,0
+XOEX.US,D,20260112,000000,37.28,37.369,37.28,37.369,134003,0
+XOEX.US,D,20260113,000000,37.34,37.34,37.2533,37.2533,93837,0
+XOEX.US,D,20260114,000000,37.11,37.3167,37.11,37.3167,2867,0
+XOEX.US,D,20260115,000000,37.42,37.51,37.3862,37.3862,137090,0
+XOEX.US,D,20260116,000000,37.24,37.2757,37.24,37.2757,133746,0
+XOEX.US,D,20260120,000000,36.85,36.95,36.7054,36.7054,166772,0
+XOEX.US,D,20260121,000000,37.19,37.29,37.19,37.2075,161853,0
+XOEX.US,D,20260122,000000,37.28,37.495,37.28,37.28,134867,0
+XOEX.US,D,20260123,000000,37.2,37.2,36.97,37.1125,157151,0
+XOEX.US,D,20260126,000000,37.2,37.29,37.19,37.19,165464,0
+XOEX.US,D,20260127,000000,37.09,37.09,37.02,37.0869,156524,0
+XOEX.US,D,20260128,000000,37.15,37.16,36.92,36.9661,156564,0
+XOEX.US,D,20260129,000000,36.96,36.9865,36.84,36.9865,160211,0
+XOEX.US,D,20260130,000000,36.95,37.0625,36.95,37.0625,156835,0
+XOEX.US,D,20260202,000000,37.23,37.39,37.23,37.3577,168983,0
+XOEX.US,D,20260203,000000,37.14,37.2616,37.14,37.2616,307,0
+XOEX.US,D,20260204,000000,37.17,37.17,37.01,37.1264,160092,0
+XOEX.US,D,20260205,000000,36.89,36.89,36.6857,36.6857,160732,0
+XOEX.US,D,20260206,000000,37.27,37.5139,37.27,37.5139,598,0
+XOEX.US,D,20260209,000000,37.35,37.6002,37.35,37.6002,4018,0
+XOEX.US,D,20260211,000000,37.54,37.54,37.4506,37.4506,160102,0
+XOEX.US,D,20260212,000000,36.91,36.91,36.86,36.9057,160711,0
+XOEX.US,D,20260213,000000,37.1,37.17,36.87,37.17,1352,0
+XOEX.US,D,20260218,000000,37.31,37.31,37.205,37.28,5292,0
diff --git a/daily/us/nyse stocks/2/xpev.us.txt b/daily/us/nyse stocks/2/xpev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff0c72f17207adcb3a1f9bb5e50318a6a615181d
--- /dev/null
+++ b/daily/us/nyse stocks/2/xpev.us.txt	
@@ -0,0 +1,1376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPEV.US,D,20200827,000000,23.1,25,21.2,21.22,82219696,0
+XPEV.US,D,20200828,000000,23.98,24.4,22.02,22.79,44847272,0
+XPEV.US,D,20200831,000000,22.69,22.79,20.33,20.5,20815988,0
+XPEV.US,D,20200901,000000,20.98,21.79,20.1,21.61,15291396,0
+XPEV.US,D,20200902,000000,21.99,22,20.38,21.09,9090101,0
+XPEV.US,D,20200903,000000,20.93,21.05,20,20.03,7897129,0
+XPEV.US,D,20200904,000000,19.98,20.18,18.01,19.03,10957355,0
+XPEV.US,D,20200908,000000,17.91,18.56,17.37,17.73,8723960,0
+XPEV.US,D,20200909,000000,18.575,18.65,17.91,18.07,5888958,0
+XPEV.US,D,20200910,000000,18.3135,19.505,18.31,19.28,15465150,0
+XPEV.US,D,20200911,000000,19.49,19.55,18.36,19.1,4259731,0
+XPEV.US,D,20200914,000000,19.14,20.56,18.38,20.48,6296597,0
+XPEV.US,D,20200915,000000,20.59,21.14,20.26,21.12,4332355,0
+XPEV.US,D,20200916,000000,20.66,20.78,19.62,19.92,4062698,0
+XPEV.US,D,20200917,000000,19.01,19.67,19.01,19.24,2887950,0
+XPEV.US,D,20200918,000000,19.44,19.48,18.86,18.9,2789432,0
+XPEV.US,D,20200921,000000,18.27,18.38,17.425,18.15,5191224,0
+XPEV.US,D,20200922,000000,18.5,19.58,18.17,19.31,4131309,0
+XPEV.US,D,20200923,000000,19.42,19.42,18.1,18.41,3273928,0
+XPEV.US,D,20200924,000000,18,18.17,17.1101,17.45,3995250,0
+XPEV.US,D,20200925,000000,17.81,18,17.12,17.93,5330766,0
+XPEV.US,D,20200928,000000,19.02,19.45,18.5,19.06,5507480,0
+XPEV.US,D,20200929,000000,19.06,19.2,18.53,18.78,5856080,0
+XPEV.US,D,20200930,000000,19.94,20.09,19.16,20.07,10406023,0
+XPEV.US,D,20201001,000000,20.15,20.23,18.51,18.67,10024385,0
+XPEV.US,D,20201002,000000,18,18.56,17.98,18.19,4524988,0
+XPEV.US,D,20201005,000000,19.58,20.39,19.22,20.04,14572347,0
+XPEV.US,D,20201006,000000,20.44,20.91,19.2,19.7,7053987,0
+XPEV.US,D,20201007,000000,19.98,20.59,19.85,20.16,4938635,0
+XPEV.US,D,20201008,000000,20.51,20.63,19.72,19.86,3516681,0
+XPEV.US,D,20201009,000000,19.75,20.06,19.51,20,2932144,0
+XPEV.US,D,20201012,000000,20.45,20.53,19.76,19.88,4898774,0
+XPEV.US,D,20201013,000000,19.7,19.8,19.31,19.64,3823965,0
+XPEV.US,D,20201014,000000,20.31,22.55,20.18,22.05,18411579,0
+XPEV.US,D,20201015,000000,21.93,22.76,21.05,22.16,10449204,0
+XPEV.US,D,20201016,000000,22.98,23.1,21.32,21.77,6261649,0
+XPEV.US,D,20201019,000000,21.82,21.93,19.82,19.84,8204079,0
+XPEV.US,D,20201020,000000,20.2135,20.65,20,20.14,5993605,0
+XPEV.US,D,20201021,000000,20.2,20.47,20.01,20.42,4159677,0
+XPEV.US,D,20201022,000000,20.77,20.89,20.1399,20.82,6382558,0
+XPEV.US,D,20201023,000000,20.9,20.93,19.95,20.05,4465778,0
+XPEV.US,D,20201026,000000,20.06,20.28,19.2,19.62,4263755,0
+XPEV.US,D,20201027,000000,19.62,20.25,19.54,19.9,3603759,0
+XPEV.US,D,20201028,000000,19.67,19.67,18.5,19.02,5551475,0
+XPEV.US,D,20201029,000000,19.19,20.8199,19.19,20.72,10753302,0
+XPEV.US,D,20201030,000000,20.41,21.36,19.21,19.38,9335739,0
+XPEV.US,D,20201102,000000,21.47,22.46,20.51,20.72,19916342,0
+XPEV.US,D,20201103,000000,21.4,22.48,20.25,22.21,11308074,0
+XPEV.US,D,20201104,000000,24.04,27.44,23.4,27.39,50724019,0
+XPEV.US,D,20201105,000000,30.26,36.44,29.8,35.85,89538529,0
+XPEV.US,D,20201106,000000,36.32,39.5,33.18,34.81,102189380,0
+XPEV.US,D,20201109,000000,35.43,36.19,31.28,34.07,34809311,0
+XPEV.US,D,20201110,000000,34.39,36.5,31.01,32.9,32340206,0
+XPEV.US,D,20201111,000000,31.26,33.67,30.49,33.53,24899042,0
+XPEV.US,D,20201112,000000,36.48,48.57,35.6,44.73,166845689,0
+XPEV.US,D,20201113,000000,47.96,51.27,38,41.99,92335169,0
+XPEV.US,D,20201116,000000,40.53,45.49,39,44.1,39098425,0
+XPEV.US,D,20201117,000000,46.28,47.1,42.4,42.91,28768649,0
+XPEV.US,D,20201118,000000,43.29,43.97,40.1,42.18,26428559,0
+XPEV.US,D,20201119,000000,41.72,48.19,41.06,48.11,35122682,0
+XPEV.US,D,20201120,000000,48.66,56.77,48.3,53.89,79526173,0
+XPEV.US,D,20201123,000000,56.75,73.06,56.54,72.17,100012213,0
+XPEV.US,D,20201124,000000,72.17,74.49,62.7701,70.63,99907751,0
+XPEV.US,D,20201125,000000,64.65,67.19,63.01,64.27,49197355,0
+XPEV.US,D,20201127,000000,65.29,68.42,61.15,64.28,26582765,0
+XPEV.US,D,20201130,000000,62.76,62.8,55.5,58.76,38926465,0
+XPEV.US,D,20201201,000000,61.79,63.35,51.3,52.36,49213913,0
+XPEV.US,D,20201202,000000,47.01,57.38,46.01,56,60694235,0
+XPEV.US,D,20201203,000000,56.96,57.55,51.45,51.82,32475582,0
+XPEV.US,D,20201204,000000,50.34,52.92,48.4,49.34,27406358,0
+XPEV.US,D,20201207,000000,46.07,51.08,46,48.3,37860453,0
+XPEV.US,D,20201208,000000,50.05,51.98,48.16,48.69,26195610,0
+XPEV.US,D,20201209,000000,47.04,47.71,43.55,44.65,57423330,0
+XPEV.US,D,20201210,000000,42.94,45.08,42.84,44.8,27258931,0
+XPEV.US,D,20201211,000000,44.18,46.83,43.65,44.31,22730874,0
+XPEV.US,D,20201214,000000,45.93,48.0999,44.3,47.17,34420351,0
+XPEV.US,D,20201215,000000,48.6,51.24,47.25,49.49,35698906,0
+XPEV.US,D,20201216,000000,50.54,51.07,46.75,47.4,22522871,0
+XPEV.US,D,20201217,000000,47.01,47.89,45.22,46.38,20787383,0
+XPEV.US,D,20201218,000000,46.06,48.79,44.61,46.38,24368892,0
+XPEV.US,D,20201221,000000,45.11,47.88,45.02,46.97,18790875,0
+XPEV.US,D,20201222,000000,47.42,47.49,43.75,45.05,19477145,0
+XPEV.US,D,20201223,000000,44.77,44.96,43.0801,43.8,13495200,0
+XPEV.US,D,20201224,000000,43.04,44.2,41.64,41.87,15453319,0
+XPEV.US,D,20201228,000000,41.79,41.86,37.5,38.01,30945469,0
+XPEV.US,D,20201229,000000,38.75,41.8178,37.6,41.55,24437034,0
+XPEV.US,D,20201230,000000,42.83,43.24,41.164,42.29,20341530,0
+XPEV.US,D,20201231,000000,42.78,44.66,41.95,42.83,21960245,0
+XPEV.US,D,20210104,000000,45.6,47.69,43.48,44.1,39630292,0
+XPEV.US,D,20210105,000000,44.13,44.99,41.62,42.34,22844817,0
+XPEV.US,D,20210106,000000,41.57,43.97,40.6,41.23,23483830,0
+XPEV.US,D,20210107,000000,42.4,45.49,42.07,44.99,19661958,0
+XPEV.US,D,20210108,000000,47.92,47.95,44.02,45.45,22085449,0
+XPEV.US,D,20210111,000000,46.31,47.24,43.6,44.36,21540014,0
+XPEV.US,D,20210112,000000,45.55,54.75,45.36,54.3,57973507,0
+XPEV.US,D,20210113,000000,53.7,54.76,50.3401,51.66,28490594,0
+XPEV.US,D,20210114,000000,52,52.04,49.51,50.31,17764436,0
+XPEV.US,D,20210115,000000,49.33,49.67,46.66,47.82,19804560,0
+XPEV.US,D,20210119,000000,49.97,54.74,49.85,53.84,35241619,0
+XPEV.US,D,20210120,000000,55.97,58.37,50.81,52.46,32728437,0
+XPEV.US,D,20210121,000000,53.3,55.68,50.53,54.31,21380108,0
+XPEV.US,D,20210122,000000,54.58,57.58,54.2,56.39,22148331,0
+XPEV.US,D,20210125,000000,58.47,60.04,51.66,54.65,23297875,0
+XPEV.US,D,20210126,000000,54.75,56.38,52.87,54,12374849,0
+XPEV.US,D,20210127,000000,51.95,53.06,49.4,49.96,17383169,0
+XPEV.US,D,20210128,000000,49.72,51.26,47.76,50.16,14453430,0
+XPEV.US,D,20210129,000000,50.01,51,47.05,48.18,13687980,0
+XPEV.US,D,20210201,000000,51.11,51.34,47.63,49.27,15679277,0
+XPEV.US,D,20210202,000000,50.13,50.13,46.03,47.01,18144025,0
+XPEV.US,D,20210203,000000,46.99,47.99,45.8603,47.52,13241490,0
+XPEV.US,D,20210204,000000,47.95,48.35,46.94,48.13,9496512,0
+XPEV.US,D,20210205,000000,48.45,48.5,46.46,46.93,10165245,0
+XPEV.US,D,20210208,000000,46.5,48.35,45.6,47.61,14524427,0
+XPEV.US,D,20210209,000000,47.56,49.17,46.08,48.75,23543837,0
+XPEV.US,D,20210210,000000,48.72,51.19,47.12,47.77,20108350,0
+XPEV.US,D,20210211,000000,48.11,48.83,46.3,47.13,11042468,0
+XPEV.US,D,20210212,000000,46.9,47.21,45.88,46.89,8116314,0
+XPEV.US,D,20210216,000000,47.03,47.35,44.43,45.01,14971713,0
+XPEV.US,D,20210217,000000,44.23,44.37,41.91,43.41,15330800,0
+XPEV.US,D,20210218,000000,41.95,42.07,39.88,41.15,16922025,0
+XPEV.US,D,20210219,000000,42.46,42.58,40.66,40.88,14144987,0
+XPEV.US,D,20210222,000000,39.74,40.47,37.8,38,22724825,0
+XPEV.US,D,20210223,000000,36.4,38.04,32.72,37.91,35933957,0
+XPEV.US,D,20210224,000000,37.83,39.08,35.75,38.71,17572202,0
+XPEV.US,D,20210225,000000,38,38.01,34.75,35.4,22154910,0
+XPEV.US,D,20210226,000000,34.98,35.82,33,34.11,20753876,0
+XPEV.US,D,20210301,000000,35.01,35.82,34.73,35.5,14209442,0
+XPEV.US,D,20210302,000000,33.54,33.77,31.38,31.5,28529642,0
+XPEV.US,D,20210303,000000,32.49,32.66,29.79,30.03,22459749,0
+XPEV.US,D,20210304,000000,29.87,31.38,27.34,29.36,38047978,0
+XPEV.US,D,20210305,000000,29.22,29.9,25.27,28.03,40582952,0
+XPEV.US,D,20210308,000000,29.44,30.65,26.9,26.92,40913009,0
+XPEV.US,D,20210309,000000,29.49,31.6584,28.14,29.97,42181692,0
+XPEV.US,D,20210310,000000,32.05,32.4678,30.12,30.7,29911627,0
+XPEV.US,D,20210311,000000,32.69,35,32.17,34.81,31846620,0
+XPEV.US,D,20210312,000000,32.97,35.27,32.78,35.15,25125345,0
+XPEV.US,D,20210315,000000,36.09,36.34,34.55,35.37,19711088,0
+XPEV.US,D,20210316,000000,35.74,37.39,34.82,35.93,19094240,0
+XPEV.US,D,20210317,000000,34.5,36.6191,33.58,36.12,16316198,0
+XPEV.US,D,20210318,000000,35.13,36.8,34.9101,35,14938299,0
+XPEV.US,D,20210319,000000,34.93,37.7,34.65,37.48,26259845,0
+XPEV.US,D,20210322,000000,38.06,38.39,36.77,37.88,15161365,0
+XPEV.US,D,20210323,000000,36.99,37.66,36.27,36.33,11786362,0
+XPEV.US,D,20210324,000000,36.24,36.24,30.72,30.85,31313250,0
+XPEV.US,D,20210325,000000,29.95,33.1,29.57,32.53,25407890,0
+XPEV.US,D,20210326,000000,31.58,33.05,31.08,32.14,16863722,0
+XPEV.US,D,20210329,000000,31.52,32.14,30.69,31.41,12743695,0
+XPEV.US,D,20210330,000000,30.99,33.82,30.96,33.82,20662586,0
+XPEV.US,D,20210331,000000,34.99,37,34.18,36.51,23285507,0
+XPEV.US,D,20210401,000000,38.87,39.24,36.65,36.95,17008034,0
+XPEV.US,D,20210405,000000,37.46,37.54,35.49,36.01,10133097,0
+XPEV.US,D,20210406,000000,35.9,37.47,35.32,37.01,9316373,0
+XPEV.US,D,20210407,000000,36.31,36.31,33.95,34.07,13035733,0
+XPEV.US,D,20210408,000000,34.89,35.77,34.47,35.45,8908251,0
+XPEV.US,D,20210409,000000,34.92,35.27,34.29,34.49,5522940,0
+XPEV.US,D,20210412,000000,34.9,36.14,33.7,33.99,11231236,0
+XPEV.US,D,20210413,000000,34.54,36.03,34.21,35.48,12183689,0
+XPEV.US,D,20210414,000000,35.85,35.95,32.69,32.89,19735182,0
+XPEV.US,D,20210415,000000,32.9565,32.96,30.59,31.4,21561479,0
+XPEV.US,D,20210416,000000,30.78,31.04,30.35,30.92,13563003,0
+XPEV.US,D,20210419,000000,31.3,31.4,29.77,31.2,14845256,0
+XPEV.US,D,20210420,000000,31.3,31.84,30.35,31.27,7475398,0
+XPEV.US,D,20210421,000000,30.965,32.605,30.57,32.6,9432389,0
+XPEV.US,D,20210422,000000,32.62,33.18,31.68,32.37,11969857,0
+XPEV.US,D,20210423,000000,32.395,33.44,32.15,33.3,8924854,0
+XPEV.US,D,20210426,000000,33.5,33.59,32.23,33,12281206,0
+XPEV.US,D,20210427,000000,32.97,33.005,31.37,31.59,12001950,0
+XPEV.US,D,20210428,000000,31.46,32.2665,31.1,31.69,7992579,0
+XPEV.US,D,20210429,000000,31.97,32.02,29.82,30.52,11607894,0
+XPEV.US,D,20210430,000000,29.9,31,29.43,29.91,14568379,0
+XPEV.US,D,20210503,000000,30.09,30.24,28.87,29.02,11035504,0
+XPEV.US,D,20210504,000000,28.37,29.15,27.67,28.97,14223875,0
+XPEV.US,D,20210505,000000,29.17,29.17,27.82,27.99,5176485,0
+XPEV.US,D,20210506,000000,27.64,28.2,25.77,26.38,18358664,0
+XPEV.US,D,20210507,000000,26.61,27.672,26.41,26.69,11595513,0
+XPEV.US,D,20210510,000000,26.81,26.81,25.02,25.46,13537334,0
+XPEV.US,D,20210511,000000,23.9,25.24,23,24.93,17145616,0
+XPEV.US,D,20210512,000000,24.87,25.67,24.53,24.76,16207910,0
+XPEV.US,D,20210513,000000,25.14,25.68,22.73,23.56,29007895,0
+XPEV.US,D,20210514,000000,24.01,25.99,23.87,25.7,14855170,0
+XPEV.US,D,20210517,000000,25.82,26.6,25.33,26.12,11281891,0
+XPEV.US,D,20210518,000000,26.5035,27.78,26.06,27.32,15116025,0
+XPEV.US,D,20210519,000000,26.28,27.87,26.07,27.64,11093753,0
+XPEV.US,D,20210520,000000,28.04,29.38,27.84,28.8,14760942,0
+XPEV.US,D,20210521,000000,29.21,29.27,28.22,28.58,10035457,0
+XPEV.US,D,20210524,000000,28.61,29.54,27.69,29.13,10494047,0
+XPEV.US,D,20210525,000000,29.6,30.48,28.54,29.38,13389070,0
+XPEV.US,D,20210526,000000,29.9799,32.06,29.66,31.57,17681517,0
+XPEV.US,D,20210527,000000,31.7,32.425,30.8304,32.39,29431764,0
+XPEV.US,D,20210528,000000,32.17,33.09,31.85,32.13,9713253,0
+XPEV.US,D,20210601,000000,33.7,34.77,33.04,34.6,21612029,0
+XPEV.US,D,20210602,000000,34.5,36.23,34.15,35,17256712,0
+XPEV.US,D,20210603,000000,34.84,37.06,34.28,35.95,15989658,0
+XPEV.US,D,20210604,000000,36.37,37.725,35.9,37.11,13185864,0
+XPEV.US,D,20210607,000000,37.07,38.77,36.69,38.36,14478921,0
+XPEV.US,D,20210608,000000,38.97,40.16,38.69,39.65,21313520,0
+XPEV.US,D,20210609,000000,40.1,40.24,37.77,38.07,13997765,0
+XPEV.US,D,20210610,000000,38.2,39.17,38.03,38.61,9932320,0
+XPEV.US,D,20210611,000000,38.9,41.77,38.68,41.5,19326461,0
+XPEV.US,D,20210614,000000,41.94,43.2,41.45,42.6,14439140,0
+XPEV.US,D,20210615,000000,41.25,41.999,40.05,40.17,16102308,0
+XPEV.US,D,20210616,000000,38.87,41.2567,38.64,41.03,14648886,0
+XPEV.US,D,20210617,000000,41.09,44.4,40.96,44.24,19008913,0
+XPEV.US,D,20210618,000000,44.64,45.75,44.43,45.23,34853142,0
+XPEV.US,D,20210621,000000,44.93,45,42.08,43.63,14259299,0
+XPEV.US,D,20210622,000000,42.45,43.55,39.71,39.99,24147353,0
+XPEV.US,D,20210623,000000,42.02,42.73,41.05,41.61,16889192,0
+XPEV.US,D,20210624,000000,42.2,42.27,40.16,40.95,14767790,0
+XPEV.US,D,20210625,000000,41.15,42.45,40.7721,42.16,11366535,0
+XPEV.US,D,20210628,000000,42.4,45.53,42.36,45.31,16329373,0
+XPEV.US,D,20210629,000000,44.15,45.1,43.37,44.32,14390240,0
+XPEV.US,D,20210630,000000,43.23,44.78,43.03,44.42,22597426,0
+XPEV.US,D,20210701,000000,46.28,47.98,42.9,43.66,34419171,0
+XPEV.US,D,20210702,000000,43.81,44.12,41.51,43.74,17694968,0
+XPEV.US,D,20210706,000000,42.19,45.33,42.19,44.05,18127539,0
+XPEV.US,D,20210707,000000,43.36,44.25,40.42,41.47,28874441,0
+XPEV.US,D,20210708,000000,38.75,41.47,38.38,40,19139573,0
+XPEV.US,D,20210709,000000,40.36,40.69,38.87,39.92,11282621,0
+XPEV.US,D,20210712,000000,39.95,40.89,38.62,39.8,9265729,0
+XPEV.US,D,20210713,000000,39.7,40.31,38.51,39.19,8386460,0
+XPEV.US,D,20210714,000000,38.89,39.505,37.28,37.77,11170215,0
+XPEV.US,D,20210715,000000,37.49,39.3,36.92,38.51,11017097,0
+XPEV.US,D,20210716,000000,38.93,39.55,38.38,39.03,11318762,0
+XPEV.US,D,20210719,000000,38.18,39.9,37.21,39.72,10598743,0
+XPEV.US,D,20210720,000000,39.94,40.99,39.1,40.76,8123508,0
+XPEV.US,D,20210721,000000,41.62,44.42,41.365,43.87,18107757,0
+XPEV.US,D,20210722,000000,43.55,43.95,42.66,43.27,6905388,0
+XPEV.US,D,20210723,000000,41.99,42.0789,39.72,41,11475332,0
+XPEV.US,D,20210726,000000,39.61,43.02,39.41,40.75,12377113,0
+XPEV.US,D,20210727,000000,39.34,39.83,33.86,34.7,38824168,0
+XPEV.US,D,20210728,000000,36.84,38.34,35.95,37.34,19808274,0
+XPEV.US,D,20210729,000000,38.92,39.26,37.47,38.1,9915079,0
+XPEV.US,D,20210730,000000,38.68,42.24,38.22,40.53,21732527,0
+XPEV.US,D,20210802,000000,42.5035,44.12,41.81,43.39,20832570,0
+XPEV.US,D,20210803,000000,42.22,43.08,41.52,42.76,10996717,0
+XPEV.US,D,20210804,000000,44.17,45.13,43.4635,43.78,10470856,0
+XPEV.US,D,20210805,000000,43,43.5322,42.12,42.75,6351242,0
+XPEV.US,D,20210806,000000,42.91,43.07,40.37,41.22,8913326,0
+XPEV.US,D,20210809,000000,41.39,42.7929,41.11,42.37,6519951,0
+XPEV.US,D,20210810,000000,42.61,43.69,41.88,42.33,5298218,0
+XPEV.US,D,20210811,000000,42.5,42.75,41.21,42.25,6232455,0
+XPEV.US,D,20210812,000000,41.56,41.56,39.88,41.02,5918857,0
+XPEV.US,D,20210813,000000,40,40.28,39.33,40.15,5669577,0
+XPEV.US,D,20210816,000000,38.61,38.88,37.06,37.51,9739867,0
+XPEV.US,D,20210817,000000,36.06,39.14,35.8,37.87,9006662,0
+XPEV.US,D,20210818,000000,38.46,40.37,38.01,39.5,8348263,0
+XPEV.US,D,20210819,000000,38.5,39.0891,37.5,37.57,6505831,0
+XPEV.US,D,20210820,000000,38.02,39.95,37.9,38.69,7542749,0
+XPEV.US,D,20210823,000000,38.97,39.8,38.25,39.69,6839117,0
+XPEV.US,D,20210824,000000,40.19,40.78,39.61,40.55,7800146,0
+XPEV.US,D,20210825,000000,40.39,41.22,39.81,40.87,6770151,0
+XPEV.US,D,20210826,000000,40,42.45,39.85,40.62,12048113,0
+XPEV.US,D,20210827,000000,41.68,41.68,40.16,40.28,6821837,0
+XPEV.US,D,20210830,000000,40.45,40.85,39.02,40.75,6740815,0
+XPEV.US,D,20210831,000000,40.55,42.5,40.42,42.5,11999178,0
+XPEV.US,D,20210901,000000,41.1,42.0421,40.4823,40.78,11686449,0
+XPEV.US,D,20210902,000000,41.12,41.64,40.52,40.79,6850554,0
+XPEV.US,D,20210903,000000,40.58,40.62,39.36,39.75,6001410,0
+XPEV.US,D,20210907,000000,40.21,42.5,40.18,41.77,13189825,0
+XPEV.US,D,20210908,000000,40.7,40.95,38.74,39.26,13391784,0
+XPEV.US,D,20210909,000000,39.14,39.7385,38.05,39.37,5636822,0
+XPEV.US,D,20210910,000000,39.67,40.65,38.44,38.54,7484019,0
+XPEV.US,D,20210913,000000,38.89,38.95,37.25,38.33,6863144,0
+XPEV.US,D,20210914,000000,38.3,39.4,38.03,38.44,5594386,0
+XPEV.US,D,20210915,000000,38.44,38.65,36.73,38.1,12015883,0
+XPEV.US,D,20210916,000000,37.4,38.01,36.95,37.59,5948318,0
+XPEV.US,D,20210917,000000,37.99,39.12,37.7,39.01,11160120,0
+XPEV.US,D,20210920,000000,37.5,37.71,36.01,36.59,8088530,0
+XPEV.US,D,20210921,000000,37,37.31,36.48,36.74,6686396,0
+XPEV.US,D,20210922,000000,37,37.53,36.6,36.95,5501241,0
+XPEV.US,D,20210923,000000,37,37.12,35.915,36.81,8485665,0
+XPEV.US,D,20210924,000000,36.47,36.86,35.24,35.34,5852195,0
+XPEV.US,D,20210927,000000,35.18,36.3,34.39,36.12,9133253,0
+XPEV.US,D,20210928,000000,36.07,36.25,34.58,34.67,5914061,0
+XPEV.US,D,20210929,000000,34.58,35.81,34.31,34.55,7095461,0
+XPEV.US,D,20210930,000000,35.03,36.11,34.8164,35.54,6461511,0
+XPEV.US,D,20211001,000000,36.75,36.76,35.08,35.46,7770617,0
+XPEV.US,D,20211004,000000,35.18,35.2,33.52,34.11,6557236,0
+XPEV.US,D,20211005,000000,34.26,35.74,34.255,35.52,5425304,0
+XPEV.US,D,20211006,000000,34.85,36.1177,34.72,35.75,5469633,0
+XPEV.US,D,20211007,000000,36.9,38.88,36.84,38.26,12748698,0
+XPEV.US,D,20211008,000000,38.4,38.48,37.34,37.66,4624220,0
+XPEV.US,D,20211011,000000,38,38.43,37.35,37.42,4319034,0
+XPEV.US,D,20211012,000000,37.75,38.39,37.2,37.71,5082501,0
+XPEV.US,D,20211013,000000,38.15,40,37.88,39.89,9307190,0
+XPEV.US,D,20211014,000000,39.11,40.2,38.83,39.39,5407677,0
+XPEV.US,D,20211015,000000,40.42,43,40.23,42.79,17186030,0
+XPEV.US,D,20211018,000000,42.22,43.845,41.61,43.21,9186238,0
+XPEV.US,D,20211019,000000,43.75,44.58,42.92,43.15,8054994,0
+XPEV.US,D,20211020,000000,42.8,43.29,42.11,42.94,5703222,0
+XPEV.US,D,20211021,000000,42.49,43.8937,42.28,43.5,5511163,0
+XPEV.US,D,20211022,000000,43.64,44.5,42.89,43.14,7525395,0
+XPEV.US,D,20211025,000000,44.75,48.42,44.24,48.09,28325802,0
+XPEV.US,D,20211026,000000,47.39,49.4882,44.58,45.34,19877525,0
+XPEV.US,D,20211027,000000,46.41,48.0699,45.77,45.9,11521271,0
+XPEV.US,D,20211028,000000,47.23,47.84,45.22,46.24,9398341,0
+XPEV.US,D,20211029,000000,46,46.85,45.65,46.63,6551467,0
+XPEV.US,D,20211101,000000,48.7,49.55,46.8,47.87,20155046,0
+XPEV.US,D,20211102,000000,47.2,48.3,45.67,46.9,8759737,0
+XPEV.US,D,20211103,000000,46.5,46.85,45.75,46.64,5303832,0
+XPEV.US,D,20211104,000000,48,48.84,47.22,47.84,11693027,0
+XPEV.US,D,20211105,000000,48.07,48.08,45.76,46.39,9628343,0
+XPEV.US,D,20211108,000000,45.41,48.17,45.05,47.11,8396646,0
+XPEV.US,D,20211109,000000,46.93,47,44.13,44.3,9595551,0
+XPEV.US,D,20211110,000000,44.38,45.74,43.83,44.33,7692642,0
+XPEV.US,D,20211111,000000,45.7,47.95,45.01,47.58,8959758,0
+XPEV.US,D,20211112,000000,49,50.4,47.66,48.53,16642406,0
+XPEV.US,D,20211115,000000,48.53,49.04,46.88,47.5,6449491,0
+XPEV.US,D,20211116,000000,48.4,50.1,47.73,50,13366458,0
+XPEV.US,D,20211117,000000,50,50,47.84,48.3,8941516,0
+XPEV.US,D,20211118,000000,48.07,48.65,45.88,47.27,9414944,0
+XPEV.US,D,20211119,000000,47.46,48.32,46.35,46.89,7686247,0
+XPEV.US,D,20211122,000000,47.87,50,47.11,47.39,14876263,0
+XPEV.US,D,20211123,000000,49,54,47.5,51.3,36340017,0
+XPEV.US,D,20211124,000000,51.3,54.99,50.28,54.37,26702654,0
+XPEV.US,D,20211126,000000,51.63,52.84,50.1609,51.11,11333569,0
+XPEV.US,D,20211129,000000,53.01,54,50.61,51.36,15403715,0
+XPEV.US,D,20211130,000000,51.2035,55.4,51.2,55,22751344,0
+XPEV.US,D,20211201,000000,56.075,56.45,50.8,51.14,20798829,0
+XPEV.US,D,20211202,000000,52.5,53.92,44.81,48.29,24915155,0
+XPEV.US,D,20211203,000000,47.0501,48.25,42.78,43.8,29079895,0
+XPEV.US,D,20211206,000000,44.5,46.49,41.15,46.28,19762213,0
+XPEV.US,D,20211207,000000,47.76,48.3652,46.06,47.4,12192925,0
+XPEV.US,D,20211208,000000,48,48.36,46.14,47.88,7994892,0
+XPEV.US,D,20211209,000000,47.51,48.25,45.51,46.13,8557765,0
+XPEV.US,D,20211210,000000,45.8,47.18,45.34,46.83,6577550,0
+XPEV.US,D,20211213,000000,45.81,47.3,45.195,45.32,8210674,0
+XPEV.US,D,20211214,000000,43.81,44.89,43.19,44.47,9066987,0
+XPEV.US,D,20211215,000000,43.8,44.08,40.63,43.18,13773996,0
+XPEV.US,D,20211216,000000,43.93,44.19,41.8,42.27,7746742,0
+XPEV.US,D,20211217,000000,41.18,42.59,40.13,41.76,8422834,0
+XPEV.US,D,20211220,000000,40.3,40.79,38.42,39.44,10533118,0
+XPEV.US,D,20211221,000000,40.66,43.85,40.65,43.77,12240628,0
+XPEV.US,D,20211222,000000,42.81,45.85,42.621,45.74,8621144,0
+XPEV.US,D,20211223,000000,45.3,46.32,44.59,46.09,4684450,0
+XPEV.US,D,20211227,000000,45.76,46.8248,45.2,46.07,5352111,0
+XPEV.US,D,20211228,000000,45.87,46.4,44.76,45.39,4559578,0
+XPEV.US,D,20211229,000000,45.25,45.4894,42.71,44.47,7476533,0
+XPEV.US,D,20211230,000000,44.16,49.63,44.01,48.9,11373154,0
+XPEV.US,D,20211231,000000,48.43,51.14,48.365,50.33,9809826,0
+XPEV.US,D,20220103,000000,51.12,51.5,48.05,50.27,10896004,0
+XPEV.US,D,20220104,000000,49.78,49.95,46.07,47.6,10009570,0
+XPEV.US,D,20220105,000000,46.36,47.97,45.98,46.11,10182471,0
+XPEV.US,D,20220106,000000,46.22,47.56,45.26,46.66,6972990,0
+XPEV.US,D,20220107,000000,46.72,48.0036,44.18,45.05,10044714,0
+XPEV.US,D,20220110,000000,44.43,44.43,40.4321,42.63,12708448,0
+XPEV.US,D,20220111,000000,42.88,45.859,42.75,45.76,7588167,0
+XPEV.US,D,20220112,000000,46.9,48.48,46.36,48.38,11798952,0
+XPEV.US,D,20220113,000000,47.99,49.3,47.28,47.52,11268349,0
+XPEV.US,D,20220114,000000,47.99,49.72,47.2811,49.69,12121382,0
+XPEV.US,D,20220118,000000,47.97,49.02,47.15,47.32,7269833,0
+XPEV.US,D,20220119,000000,47.3,47.7,43.8,43.8,9921353,0
+XPEV.US,D,20220120,000000,45,47.1,44.44,44.61,8602782,0
+XPEV.US,D,20220121,000000,44.01,44.01,41.63,41.81,9484079,0
+XPEV.US,D,20220124,000000,39.95,40.055,36.595,39.99,15051756,0
+XPEV.US,D,20220125,000000,38.79,39.83,37.43,38.01,8912099,0
+XPEV.US,D,20220126,000000,39.5,39.81,36.795,37.3,9687774,0
+XPEV.US,D,20220127,000000,36.905,36.905,32.51,32.61,17538599,0
+XPEV.US,D,20220128,000000,31.7,32.43,30.38,32.15,15158323,0
+XPEV.US,D,20220131,000000,33.84,35.38,32.62,35.09,13233470,0
+XPEV.US,D,20220201,000000,36.28,36.93,34.27,36.4,12985883,0
+XPEV.US,D,20220202,000000,36.02,36.4,34.73,35.8,6931960,0
+XPEV.US,D,20220203,000000,34.8,36.66,34.46,34.52,7304275,0
+XPEV.US,D,20220204,000000,35.5,37.7388,35,37.25,10681275,0
+XPEV.US,D,20220207,000000,36.19,38.18,36.1114,36.86,6773285,0
+XPEV.US,D,20220208,000000,36.52,37.25,35.56,37.17,8726487,0
+XPEV.US,D,20220209,000000,39.84,41.33,38.89,40.73,16398514,0
+XPEV.US,D,20220210,000000,39.22,40.31,38.55,38.92,9177098,0
+XPEV.US,D,20220211,000000,38.9,39.35,36.61,37.27,8371251,0
+XPEV.US,D,20220214,000000,36.46,38.03,36.2935,37.01,6644360,0
+XPEV.US,D,20220215,000000,38.25,40.09,37.72,40.06,7314832,0
+XPEV.US,D,20220216,000000,39.2,39.48,38.4158,39.15,5892293,0
+XPEV.US,D,20220217,000000,39.48,40.86,39.16,39.36,8041649,0
+XPEV.US,D,20220218,000000,39.77,39.79,37.39,37.89,8184636,0
+XPEV.US,D,20220222,000000,36.23,36.918,34.08,34.77,11832899,0
+XPEV.US,D,20220223,000000,35.81,36.11,33.8,34.21,10980178,0
+XPEV.US,D,20220224,000000,31.1985,34.85,30.93,34.56,11893464,0
+XPEV.US,D,20220225,000000,35.06,35.32,33.36,35.03,8169108,0
+XPEV.US,D,20220228,000000,34.78,36.52,34.4,36.37,9763288,0
+XPEV.US,D,20220301,000000,35.64,36.09,33.62,33.84,10832797,0
+XPEV.US,D,20220302,000000,34.16,34.98,33.4,34.42,9738971,0
+XPEV.US,D,20220303,000000,34.5,34.5,30.62,31.26,17168057,0
+XPEV.US,D,20220304,000000,30.91,31.49,29.3556,29.53,10929690,0
+XPEV.US,D,20220307,000000,29.19,29.95,26.9501,27.21,19520230,0
+XPEV.US,D,20220308,000000,26.34,27,25.44,25.98,18713922,0
+XPEV.US,D,20220309,000000,27.29,29.19,27.14,28.65,12201262,0
+XPEV.US,D,20220310,000000,27.21,27.55,25.33,26.07,14539244,0
+XPEV.US,D,20220311,000000,26.83,26.94,22.6201,22.91,24734328,0
+XPEV.US,D,20220314,000000,20.02,21.8,18.01,19.75,31384477,0
+XPEV.US,D,20220315,000000,19.2,21.9,18.83,21.25,23678070,0
+XPEV.US,D,20220316,000000,25.71,27.845,24.51,27.53,34514997,0
+XPEV.US,D,20220317,000000,25.28,25.82,23.8,24.97,23720955,0
+XPEV.US,D,20220318,000000,25.31,29.64,24.97,28.77,27982672,0
+XPEV.US,D,20220321,000000,27.8,28.79,26.455,27.32,15074800,0
+XPEV.US,D,20220322,000000,28.1165,29.28,27.61,29.01,14356520,0
+XPEV.US,D,20220323,000000,28.12,30.2364,27.82,29.08,14885035,0
+XPEV.US,D,20220324,000000,29.08,29.27,27.406,29.26,12147879,0
+XPEV.US,D,20220325,000000,27.5,28.19,26.45,27.05,14020874,0
+XPEV.US,D,20220328,000000,27.38,28.16,26.08,27.13,19134994,0
+XPEV.US,D,20220329,000000,27.67,28.565,27.24,28.2,13725517,0
+XPEV.US,D,20220330,000000,28.885,30.95,28.3,28.44,19172663,0
+XPEV.US,D,20220331,000000,28.46,28.52,27.2,27.59,9221114,0
+XPEV.US,D,20220401,000000,30,30.15,28.23,29.19,14765786,0
+XPEV.US,D,20220404,000000,30.8,31.56,29.94,31.4,15893087,0
+XPEV.US,D,20220405,000000,31,31.38,29.25,29.41,10621849,0
+XPEV.US,D,20220406,000000,28.86,29.24,27.54,28.95,9102118,0
+XPEV.US,D,20220407,000000,28.8,29.0056,27.12,28.15,9354405,0
+XPEV.US,D,20220408,000000,27.86,28.06,26.93,27.19,6554219,0
+XPEV.US,D,20220411,000000,25.47,26.99,24.75,26.6,10419201,0
+XPEV.US,D,20220412,000000,26.47,27.16,25,25.78,9710799,0
+XPEV.US,D,20220413,000000,26.49,27.95,25.902,27.66,9296320,0
+XPEV.US,D,20220414,000000,26.9,27.59,26.79,26.93,5618734,0
+XPEV.US,D,20220418,000000,26.51,26.78,25.6,26.46,6588153,0
+XPEV.US,D,20220419,000000,26.34,27.4,25.49,27.36,6010666,0
+XPEV.US,D,20220420,000000,26.62,26.74,24.815,24.87,10066498,0
+XPEV.US,D,20220421,000000,25.56,25.83,23.52,23.84,9715340,0
+XPEV.US,D,20220422,000000,24.15,25.4689,23.85,23.87,7970967,0
+XPEV.US,D,20220425,000000,23.19,24.63,22.85,24.21,8777305,0
+XPEV.US,D,20220426,000000,24.12,24.48,22.39,22.71,9012279,0
+XPEV.US,D,20220427,000000,23.55,25.105,23.31,23.72,10610640,0
+XPEV.US,D,20220428,000000,24.4,24.56,22.47,24.08,8793556,0
+XPEV.US,D,20220429,000000,25.81,26.23,24.56,24.61,10900353,0
+XPEV.US,D,20220502,000000,24.34,25.72,24.07,25.39,7735157,0
+XPEV.US,D,20220503,000000,25.42,26.23,25.09,25.62,6929027,0
+XPEV.US,D,20220504,000000,25.1,26.95,24.76,26.72,7351146,0
+XPEV.US,D,20220505,000000,25.9,25.96,22.64,23.11,11849910,0
+XPEV.US,D,20220506,000000,23.2555,23.55,21.91,22.28,9088347,0
+XPEV.US,D,20220509,000000,21.43,21.43,19.95,20.04,10934598,0
+XPEV.US,D,20220510,000000,21.28,22.02,19.51,20.27,8962541,0
+XPEV.US,D,20220511,000000,21.28,21.8,19.66,19.82,14199472,0
+XPEV.US,D,20220512,000000,19.61,21.39,18.35,20.5,14600383,0
+XPEV.US,D,20220513,000000,21.64,23.12,21.5501,22.82,10244671,0
+XPEV.US,D,20220516,000000,22.86,23.9199,22.43,22.64,8152655,0
+XPEV.US,D,20220517,000000,23.94,24.87,23.03,23.95,9529850,0
+XPEV.US,D,20220518,000000,23.25,24.78,22.81,23.04,10271013,0
+XPEV.US,D,20220519,000000,23.68,24.56,23.44,23.61,10703298,0
+XPEV.US,D,20220520,000000,24.83,25.14,22.53,23.27,15305566,0
+XPEV.US,D,20220523,000000,22.45,22.69,21.33,21.98,15629816,0
+XPEV.US,D,20220524,000000,21,21.31,19.9,20.32,11913763,0
+XPEV.US,D,20220525,000000,20.93,21.32,20.06,20.52,8690573,0
+XPEV.US,D,20220526,000000,20.39,22.27,20.3,22.08,7915916,0
+XPEV.US,D,20220527,000000,21.85,22.8,21.19,22.5,8582087,0
+XPEV.US,D,20220531,000000,23.68,24.19,23.04,23.5,14192313,0
+XPEV.US,D,20220601,000000,23.65,24.07,22.51,22.92,10649520,0
+XPEV.US,D,20220602,000000,22.96,25.23,22.635,25.15,12336563,0
+XPEV.US,D,20220603,000000,24.39,24.87,23.84,23.97,6019145,0
+XPEV.US,D,20220606,000000,25.37,25.68,24.2,25.21,11097304,0
+XPEV.US,D,20220607,000000,24.88,26.22,24.45,26.12,8254399,0
+XPEV.US,D,20220608,000000,26.8,27.755,26.35,27.53,14003425,0
+XPEV.US,D,20220609,000000,25.9,26.82,25.42,26.01,11792194,0
+XPEV.US,D,20220610,000000,26.84,27.4,25.71,25.81,11064719,0
+XPEV.US,D,20220613,000000,24.93,25.44,23.57,23.95,8802230,0
+XPEV.US,D,20220614,000000,24.9,26.4599,24.77,25.75,12202500,0
+XPEV.US,D,20220615,000000,26.68,27.35,25.85,27,10213757,0
+XPEV.US,D,20220616,000000,25.49,26.48,25.1707,25.66,6417966,0
+XPEV.US,D,20220617,000000,27.01,28.65,26.85,28.17,18633907,0
+XPEV.US,D,20220621,000000,29.5,30.67,29.2,30.09,15265188,0
+XPEV.US,D,20220622,000000,30.13,31.66,29.56,30.58,12902209,0
+XPEV.US,D,20220623,000000,32.64,33.06,31.54,32.97,14331546,0
+XPEV.US,D,20220624,000000,34.47,35.35,33.835,35.29,15311605,0
+XPEV.US,D,20220627,000000,34.07,34.9,33.82,34.4,9821961,0
+XPEV.US,D,20220628,000000,33.54,34.2,32.3,32.66,14149815,0
+XPEV.US,D,20220629,000000,30.99,32.61,30.83,32.1,10363329,0
+XPEV.US,D,20220630,000000,31.89,32.44,30.4,31.74,9701999,0
+XPEV.US,D,20220701,000000,32.87,33.02,29.55,30.28,12633021,0
+XPEV.US,D,20220705,000000,30.03,32.22,29.61,32.13,8515701,0
+XPEV.US,D,20220706,000000,31.59,31.93,30.15,30.74,7738812,0
+XPEV.US,D,20220707,000000,32.01,33.56,31.81,32.44,10046545,0
+XPEV.US,D,20220708,000000,31.8,32.75,31.3,32.13,6706444,0
+XPEV.US,D,20220711,000000,30.77,30.89,29.08,29.25,8951242,0
+XPEV.US,D,20220712,000000,28.92,29.68,28.51,29.23,5489696,0
+XPEV.US,D,20220713,000000,28.7,30.12,28.19,29.77,5555306,0
+XPEV.US,D,20220714,000000,29.96,30.4445,29.15,29.96,6770592,0
+XPEV.US,D,20220715,000000,29.48,29.63,28.6,29.54,6392525,0
+XPEV.US,D,20220718,000000,28.95,29.34,28.08,28.2,14971894,0
+XPEV.US,D,20220719,000000,28,28.02,26.43,27.14,12437403,0
+XPEV.US,D,20220720,000000,26.6,27.46,26.46,26.74,8712626,0
+XPEV.US,D,20220721,000000,26.51,27.25,26.32,26.89,8031646,0
+XPEV.US,D,20220722,000000,26.45,26.78,24.36,24.92,13418941,0
+XPEV.US,D,20220725,000000,24.53,24.82,24,24.5,6952757,0
+XPEV.US,D,20220726,000000,24.99,25.61,24.01,24.39,8934179,0
+XPEV.US,D,20220727,000000,24.49,24.9599,23.9,24.87,5758263,0
+XPEV.US,D,20220728,000000,24.45,24.9638,23.67,24.27,7911686,0
+XPEV.US,D,20220729,000000,23.54,24.58,23.27,24.43,7608512,0
+XPEV.US,D,20220801,000000,24.96,25.17,24.11,24.47,13837721,0
+XPEV.US,D,20220802,000000,23.52,25.2799,23.08,24.15,13410130,0
+XPEV.US,D,20220803,000000,23.6,23.7,22.03,22.99,20360400,0
+XPEV.US,D,20220804,000000,23.19,24.7,23.1,24.09,13135594,0
+XPEV.US,D,20220805,000000,23.64,23.9,22.96,23.33,6644812,0
+XPEV.US,D,20220808,000000,23.39,23.8299,23.02,23.06,7216865,0
+XPEV.US,D,20220809,000000,23.32,23.71,22.14,22.69,10393156,0
+XPEV.US,D,20220810,000000,23.11,23.11,22.04,22.9,10013979,0
+XPEV.US,D,20220811,000000,23.58,25.91,23.21,24.61,19558521,0
+XPEV.US,D,20220812,000000,23.67,24.48,23.38,24.41,8128410,0
+XPEV.US,D,20220815,000000,23.425,23.61,22.64,23.5,14502894,0
+XPEV.US,D,20220816,000000,23.15,23.2,22.21,22.91,12900061,0
+XPEV.US,D,20220817,000000,22.7,23.09,22.3,22.37,6036180,0
+XPEV.US,D,20220818,000000,22.17,22.23,21.64,22.06,6875016,0
+XPEV.US,D,20220819,000000,21.75,21.76,21.12,21.24,6758851,0
+XPEV.US,D,20220822,000000,21.36,21.6499,20.931,21,8727699,0
+XPEV.US,D,20220823,000000,19.82,19.86,18.18,18.73,28802151,0
+XPEV.US,D,20220824,000000,18.53,19.92,18.5,19.08,11497544,0
+XPEV.US,D,20220825,000000,19.37,19.93,18.59,19.44,19912509,0
+XPEV.US,D,20220826,000000,20.35,20.4,18.58,18.92,16062418,0
+XPEV.US,D,20220829,000000,18.65,19.2,18.335,18.51,9490403,0
+XPEV.US,D,20220830,000000,18.28,18.6,17.95,18.26,14484259,0
+XPEV.US,D,20220831,000000,18.74,19.12,18.1,18.52,12882947,0
+XPEV.US,D,20220901,000000,18,18.06,16.91,17.33,16912652,0
+XPEV.US,D,20220902,000000,16.98,17.14,16.61,16.74,12415185,0
+XPEV.US,D,20220906,000000,16.47,16.57,15.71,15.9,17911323,0
+XPEV.US,D,20220907,000000,15.75,16.53,15.6301,16,14641451,0
+XPEV.US,D,20220908,000000,15.57,15.68,15.07,15.6,17709149,0
+XPEV.US,D,20220909,000000,16.26,16.56,16,16.03,12691879,0
+XPEV.US,D,20220912,000000,16.55,16.64,15.98,16.36,21170065,0
+XPEV.US,D,20220913,000000,15.79,16.56,15.68,16.14,20166738,0
+XPEV.US,D,20220914,000000,15.9,16.235,15.465,16.02,16809262,0
+XPEV.US,D,20220915,000000,15.67,16.2,15.405,15.51,15506289,0
+XPEV.US,D,20220916,000000,15.23,15.3,14.5001,14.56,26605224,0
+XPEV.US,D,20220919,000000,14.3,15.725,14.29,15.64,18193126,0
+XPEV.US,D,20220920,000000,15.77,16.44,15.44,15.93,15856012,0
+XPEV.US,D,20220921,000000,15.46,15.49,13.92,14.09,41645459,0
+XPEV.US,D,20220922,000000,13.73,14.6,13.4,13.74,23489354,0
+XPEV.US,D,20220923,000000,13.09,13.892,12.86,13.71,28279649,0
+XPEV.US,D,20220926,000000,14.28,14.83,14.07,14.37,27891287,0
+XPEV.US,D,20220927,000000,14.58,14.8001,13.58,13.71,21160840,0
+XPEV.US,D,20220928,000000,13.05,13.421,12.69,13.33,31799376,0
+XPEV.US,D,20220929,000000,12.55,12.85,11.85,12.11,33117344,0
+XPEV.US,D,20220930,000000,11.39,12.28,11.32,11.95,21193093,0
+XPEV.US,D,20221003,000000,11.87,11.93,11.42,11.73,22300286,0
+XPEV.US,D,20221004,000000,12.15,12.38,11.815,11.98,22802659,0
+XPEV.US,D,20221005,000000,11.53,11.55,10.6701,10.99,38984764,0
+XPEV.US,D,20221006,000000,10.99,11.19,10.4,10.56,22461915,0
+XPEV.US,D,20221007,000000,10.3,10.44,9.86,9.89,22676855,0
+XPEV.US,D,20221010,000000,9.65,9.73,9.345,9.54,22884041,0
+XPEV.US,D,20221011,000000,9.47,10.058,9.185,9.41,30129486,0
+XPEV.US,D,20221012,000000,9.65,10.18,9.365,9.55,22798981,0
+XPEV.US,D,20221013,000000,8.9,9.3,8.515,9.13,25180483,0
+XPEV.US,D,20221014,000000,9.21,9.34,8.15,8.38,31346905,0
+XPEV.US,D,20221017,000000,8.72,8.84,8.46,8.62,16314544,0
+XPEV.US,D,20221018,000000,9.06,9.24,8.51,8.6,19094528,0
+XPEV.US,D,20221019,000000,8.11,8.12,7.51,7.67,34163319,0
+XPEV.US,D,20221020,000000,7.77,8.23,7.74,7.94,31671352,0
+XPEV.US,D,20221021,000000,7.8,8.21,7.61,8.13,21934412,0
+XPEV.US,D,20221024,000000,7.25,7.27,6.25,7.16,60411386,0
+XPEV.US,D,20221025,000000,7.35,7.99,7.27,7.94,33409426,0
+XPEV.US,D,20221026,000000,7.87,8.525,7.84,8.19,34750085,0
+XPEV.US,D,20221027,000000,7.83,7.875,7.28,7.36,30790812,0
+XPEV.US,D,20221028,000000,6.67,6.89,6.5,6.89,38054172,0
+XPEV.US,D,20221031,000000,6.56,6.85,6.47,6.62,27737819,0
+XPEV.US,D,20221101,000000,6.92,6.96,6.33,6.41,39135603,0
+XPEV.US,D,20221102,000000,6.5,6.97,6.18,6.6,49040530,0
+XPEV.US,D,20221103,000000,6.44,6.995,6.4,6.86,23702251,0
+XPEV.US,D,20221104,000000,8.03,8.24,7.65,7.88,60282201,0
+XPEV.US,D,20221107,000000,8.32,8.8685,7.72,7.91,48472811,0
+XPEV.US,D,20221108,000000,7.71,7.96,7.38,7.82,23536077,0
+XPEV.US,D,20221109,000000,7.22,7.31,6.63,6.67,27736803,0
+XPEV.US,D,20221110,000000,7.45,7.5,6.95,7.04,37479000,0
+XPEV.US,D,20221111,000000,7.46,8.595,7.2,8.49,63424729,0
+XPEV.US,D,20221114,000000,9.04,9.16,8.25,8.64,56330646,0
+XPEV.US,D,20221115,000000,9.39,9.55,8.76,9.02,54165606,0
+XPEV.US,D,20221116,000000,8.67,8.799,7.83,8.03,41186180,0
+XPEV.US,D,20221117,000000,8.01,8.05,7.53,8,47052272,0
+XPEV.US,D,20221118,000000,7.89,8.22,7.62,7.76,26596874,0
+XPEV.US,D,20221121,000000,7.54,7.54,7.1,7.32,25768003,0
+XPEV.US,D,20221122,000000,7.08,7.175,6.93,7.03,20911584,0
+XPEV.US,D,20221123,000000,7.19,7.49,7.16,7.31,22787363,0
+XPEV.US,D,20221125,000000,7.04,7.09,6.82,7.07,11975635,0
+XPEV.US,D,20221128,000000,6.9,7.31,6.88,6.89,18354706,0
+XPEV.US,D,20221129,000000,7.28,7.62,7.19,7.34,34913963,0
+XPEV.US,D,20221130,000000,8.54,10.955,8.53,10.81,173509600,0
+XPEV.US,D,20221201,000000,10.08,10.22,9.67,9.97,45221739,0
+XPEV.US,D,20221202,000000,10.08,12.88,10.08,11.45,94894931,0
+XPEV.US,D,20221205,000000,12.96,13.1,10.88,11.34,67357521,0
+XPEV.US,D,20221206,000000,11.55,12.36,11.26,11.69,50168402,0
+XPEV.US,D,20221207,000000,11.02,11.08,10.35,11,34072497,0
+XPEV.US,D,20221208,000000,11.65,12.05,11.08,11.82,36408093,0
+XPEV.US,D,20221209,000000,11.44,11.49,10.93,10.94,28229949,0
+XPEV.US,D,20221212,000000,10.29,10.58,10.04,10.47,20614878,0
+XPEV.US,D,20221213,000000,11.01,11.39,10.12,10.31,25946797,0
+XPEV.US,D,20221214,000000,10.22,10.43,9.93,10.19,21640338,0
+XPEV.US,D,20221215,000000,10.685,10.85,10.04,10.13,22494214,0
+XPEV.US,D,20221216,000000,10.55,11.145,10.3,10.3,25982847,0
+XPEV.US,D,20221219,000000,10.4,10.4,9.36,9.66,28675607,0
+XPEV.US,D,20221220,000000,9.25,10.3,9.23,10.19,26627235,0
+XPEV.US,D,20221221,000000,9.99,11.33,9.91,11.3,26714496,0
+XPEV.US,D,20221222,000000,11.18,11.25,10.29,10.83,20323733,0
+XPEV.US,D,20221223,000000,10.71,10.75,10,10.06,15949492,0
+XPEV.US,D,20221227,000000,9.89,9.93,9.46,9.8,18615307,0
+XPEV.US,D,20221228,000000,9.72,9.97,9.24,9.39,16766655,0
+XPEV.US,D,20221229,000000,9.75,10.05,9.54,9.88,15350141,0
+XPEV.US,D,20221230,000000,9.73,10.09,9.66,9.94,11719259,0
+XPEV.US,D,20230103,000000,10.63,10.97,9.73,10.18,27129674,0
+XPEV.US,D,20230104,000000,10.57,11.965,10.31,11.56,31419607,0
+XPEV.US,D,20230105,000000,11.12,12.09,11.06,11.9,21958423,0
+XPEV.US,D,20230106,000000,10.525,10.58,9.85,10.11,41106665,0
+XPEV.US,D,20230109,000000,10.29,10.48,9.9,9.91,24729530,0
+XPEV.US,D,20230110,000000,10.38,10.41,9.85,10.09,22326017,0
+XPEV.US,D,20230111,000000,9.88,10.03,9.54,10.01,22349480,0
+XPEV.US,D,20230112,000000,9.86,10.17,9.55,10.11,19037776,0
+XPEV.US,D,20230113,000000,9.63,10.08,9.63,9.99,14824443,0
+XPEV.US,D,20230117,000000,9.53,9.5899,9.11,9.36,24980377,0
+XPEV.US,D,20230118,000000,9.45,9.61,9.06,9.11,18357218,0
+XPEV.US,D,20230119,000000,9.12,9.32,8.855,8.95,15296014,0
+XPEV.US,D,20230120,000000,9.21,9.88,9.03,9.4,20213109,0
+XPEV.US,D,20230123,000000,9.62,10.67,9.6,10.1,28341605,0
+XPEV.US,D,20230124,000000,10.67,10.67,9.68,9.69,14729601,0
+XPEV.US,D,20230125,000000,9.55,9.85,9.38,9.77,10482054,0
+XPEV.US,D,20230126,000000,10.45,10.46,9.97,10.24,16775421,0
+XPEV.US,D,20230127,000000,10.16,11.31,10.06,10.69,28056271,0
+XPEV.US,D,20230130,000000,10.32,10.42,9.87,10.02,19064645,0
+XPEV.US,D,20230131,000000,10.2,10.8199,10.0814,10.64,21769391,0
+XPEV.US,D,20230201,000000,10.96,11.3,10.6,11.13,20500384,0
+XPEV.US,D,20230202,000000,11.25,11.55,10.91,11.05,20385309,0
+XPEV.US,D,20230203,000000,10.77,11.26,10.4201,10.5,15553547,0
+XPEV.US,D,20230206,000000,10.21,10.5,10.1057,10.45,9651504,0
+XPEV.US,D,20230207,000000,10.44,10.48,10.03,10.34,9651262,0
+XPEV.US,D,20230208,000000,10.09,10.18,9.75,9.84,13784983,0
+XPEV.US,D,20230209,000000,10.27,10.4,9.55,9.75,17616507,0
+XPEV.US,D,20230210,000000,9.39,9.55,9.105,9.29,12434845,0
+XPEV.US,D,20230213,000000,9.66,9.7485,9.34,9.46,9916645,0
+XPEV.US,D,20230214,000000,9.32,9.51,9.06,9.44,9826133,0
+XPEV.US,D,20230215,000000,9.0901,9.45,9.08,9.43,11292673,0
+XPEV.US,D,20230216,000000,9.41,9.85,9.38,9.7,13636754,0
+XPEV.US,D,20230217,000000,9.45,9.705,9.34,9.53,9025823,0
+XPEV.US,D,20230221,000000,9.43,9.64,9.19,9.22,8544606,0
+XPEV.US,D,20230222,000000,9.23,9.305,9.03,9.21,6454329,0
+XPEV.US,D,20230223,000000,9.21,9.235,8.7341,9.05,11596226,0
+XPEV.US,D,20230224,000000,8.74,8.75,8.22,8.4,17792703,0
+XPEV.US,D,20230227,000000,8.835,8.91,8.44,8.6,13172978,0
+XPEV.US,D,20230228,000000,8.75,9.18,8.72,8.92,14581438,0
+XPEV.US,D,20230301,000000,9.21,9.25,8.67,8.86,12896046,0
+XPEV.US,D,20230302,000000,8.95,9.385,8.775,9.33,12896657,0
+XPEV.US,D,20230303,000000,9.37,9.71,9.255,9.62,9091017,0
+XPEV.US,D,20230306,000000,9.61,9.63,9.28,9.37,10145535,0
+XPEV.US,D,20230307,000000,9.04,9.0505,8.54,8.63,18893631,0
+XPEV.US,D,20230308,000000,8.49,8.58,8.27,8.44,9807592,0
+XPEV.US,D,20230309,000000,8.33,8.45,8.11,8.29,15842793,0
+XPEV.US,D,20230310,000000,8.22,8.38,8.03,8.18,10534022,0
+XPEV.US,D,20230313,000000,8.06,8.33,7.85,8.27,12576793,0
+XPEV.US,D,20230314,000000,8.02,8.17,7.86,7.92,13111499,0
+XPEV.US,D,20230315,000000,7.69,8.25,7.66,8.1,13598215,0
+XPEV.US,D,20230316,000000,8,8.435,7.9609,8.33,13249949,0
+XPEV.US,D,20230317,000000,8.5,9.49,8.49,8.84,29083619,0
+XPEV.US,D,20230320,000000,8.36,9.37,8.34,9.15,23771482,0
+XPEV.US,D,20230321,000000,9.48,10.205,9.48,9.91,22987366,0
+XPEV.US,D,20230322,000000,10.06,10.1001,9.63,9.7,11268292,0
+XPEV.US,D,20230323,000000,10.06,10.4,9.72,9.91,15974154,0
+XPEV.US,D,20230324,000000,9.67,9.79,9.47,9.62,8079615,0
+XPEV.US,D,20230327,000000,9.66,9.87,9.5,9.71,7217952,0
+XPEV.US,D,20230328,000000,10.22,10.32,10.04,10.25,14596898,0
+XPEV.US,D,20230329,000000,10.575,11.5,10.54,11.19,27400113,0
+XPEV.US,D,20230330,000000,11.42,11.68,11.26,11.39,14934536,0
+XPEV.US,D,20230331,000000,11.24,11.52,11.08,11.11,10706954,0
+XPEV.US,D,20230403,000000,11.45,11.55,10.7712,11,11725051,0
+XPEV.US,D,20230404,000000,10.56,10.72,10.02,10.2,10612354,0
+XPEV.US,D,20230405,000000,10.09,10.16,9.82,10.04,7666538,0
+XPEV.US,D,20230406,000000,10.3,10.385,10.11,10.26,5016416,0
+XPEV.US,D,20230410,000000,10.04,10.315,9.99,10.28,4984376,0
+XPEV.US,D,20230411,000000,10.48,10.771,10.41,10.49,10333194,0
+XPEV.US,D,20230412,000000,10.42,10.47,9.9,9.91,8763546,0
+XPEV.US,D,20230413,000000,10.1,10.18,9.7715,9.98,7151867,0
+XPEV.US,D,20230414,000000,9.84,10.2,9.75,9.92,6293731,0
+XPEV.US,D,20230417,000000,11.04,11.43,10.93,11.43,18578130,0
+XPEV.US,D,20230418,000000,11.14,11.55,11.12,11.28,11252980,0
+XPEV.US,D,20230419,000000,10.48,10.5,9.81,9.87,22457115,0
+XPEV.US,D,20230420,000000,9.615,9.62,9.14,9.33,14656443,0
+XPEV.US,D,20230421,000000,9.3,9.335,9.02,9.25,9199776,0
+XPEV.US,D,20230424,000000,9.25,9.36,9.1809,9.29,8081652,0
+XPEV.US,D,20230425,000000,9.14,9.25,8.63,8.84,16162248,0
+XPEV.US,D,20230426,000000,9.3,9.53,8.985,9.18,11518367,0
+XPEV.US,D,20230427,000000,9.3,9.75,9.27,9.73,8218550,0
+XPEV.US,D,20230428,000000,9.55,9.64,9.4,9.5,5881956,0
+XPEV.US,D,20230501,000000,9.39,9.94,9.275,9.9,10709288,0
+XPEV.US,D,20230502,000000,9.73,9.895,9.57,9.75,7743745,0
+XPEV.US,D,20230503,000000,9.58,9.88,9.56,9.67,6751404,0
+XPEV.US,D,20230504,000000,9.86,10.31,9.69,10.15,14572584,0
+XPEV.US,D,20230505,000000,10.24,10.61,10.21,10.4,9058528,0
+XPEV.US,D,20230508,000000,10.62,10.81,10.39,10.55,7749243,0
+XPEV.US,D,20230509,000000,9.95,10.56,9.875,10.09,12001595,0
+XPEV.US,D,20230510,000000,10.24,10.43,9.995,10.3,8360120,0
+XPEV.US,D,20230511,000000,10.28,10.765,10.21,10.75,11238658,0
+XPEV.US,D,20230512,000000,10.11,10.16,9.6,9.82,21452756,0
+XPEV.US,D,20230515,000000,9.91,9.91,9.51,9.8,6707446,0
+XPEV.US,D,20230516,000000,9.58,9.64,9.37,9.51,6173220,0
+XPEV.US,D,20230517,000000,9.38,9.66,9.28,9.58,9014739,0
+XPEV.US,D,20230518,000000,9.41,9.45,9.05,9.13,11910960,0
+XPEV.US,D,20230519,000000,9.05,9.25,8.91,9.02,11745548,0
+XPEV.US,D,20230522,000000,9.26,9.65,9.2,9.41,10011712,0
+XPEV.US,D,20230523,000000,9.2,9.31,9.08,9.11,10653363,0
+XPEV.US,D,20230524,000000,8.26,8.78,8,8.65,28774571,0
+XPEV.US,D,20230525,000000,8.11,8.13,7.85,8.01,15511020,0
+XPEV.US,D,20230526,000000,8.08,8.265,7.8,8.2,12815700,0
+XPEV.US,D,20230530,000000,8.05,8.26,7.81,7.87,19209490,0
+XPEV.US,D,20230531,000000,8.06,8.08,7.69,7.88,10296450,0
+XPEV.US,D,20230601,000000,7.78,8.2,7.505,8.02,14190571,0
+XPEV.US,D,20230602,000000,8.43,8.75,8.34,8.44,17891151,0
+XPEV.US,D,20230605,000000,8.54,8.66,8.4,8.45,7274310,0
+XPEV.US,D,20230606,000000,8.45,8.685,8.25,8.65,16810253,0
+XPEV.US,D,20230607,000000,8.54,8.65,8.315,8.38,11131328,0
+XPEV.US,D,20230608,000000,8.51,8.61,8.34,8.46,7380767,0
+XPEV.US,D,20230609,000000,8.775,9.355,8.775,8.87,24937400,0
+XPEV.US,D,20230612,000000,9.65,10.35,9.63,9.86,41804675,0
+XPEV.US,D,20230613,000000,10.21,10.34,9.93,10.29,17435486,0
+XPEV.US,D,20230614,000000,10.6,10.925,10.49,10.8,18884650,0
+XPEV.US,D,20230615,000000,11.05,11.945,11.04,11.59,26725021,0
+XPEV.US,D,20230616,000000,11.78,11.87,11.15,11.38,17490836,0
+XPEV.US,D,20230620,000000,10.78,10.91,10.6,10.88,13559121,0
+XPEV.US,D,20230621,000000,11.06,11.33,10.5515,10.63,9902401,0
+XPEV.US,D,20230622,000000,10.56,10.565,10.27,10.56,6642772,0
+XPEV.US,D,20230623,000000,9.95,10.08,9.64,9.9,12332325,0
+XPEV.US,D,20230626,000000,10.27,10.48,10.09,10.16,8363191,0
+XPEV.US,D,20230627,000000,10.32,11,10.29,10.98,11998672,0
+XPEV.US,D,20230628,000000,11.41,11.93,11.18,11.78,19013111,0
+XPEV.US,D,20230629,000000,11.75,11.9899,11.4,11.83,15905819,0
+XPEV.US,D,20230630,000000,12.74,13.53,12.49,13.42,42386500,0
+XPEV.US,D,20230703,000000,14.38,14.86,13.56,13.98,35028009,0
+XPEV.US,D,20230705,000000,13.89,15.24,13.7609,14.8,32738316,0
+XPEV.US,D,20230706,000000,14.62,14.69,14.12,14.14,16995964,0
+XPEV.US,D,20230707,000000,14,14.5,13.83,14.16,13390654,0
+XPEV.US,D,20230710,000000,13.84,14.31,13.5825,14.15,12854553,0
+XPEV.US,D,20230711,000000,14.89,15.18,14.525,14.97,20222837,0
+XPEV.US,D,20230712,000000,15.49,15.55,14.83,15.15,19286571,0
+XPEV.US,D,20230713,000000,15.02,15.06,13.92,14.04,23968530,0
+XPEV.US,D,20230714,000000,14.23,14.43,13.83,14.02,13288567,0
+XPEV.US,D,20230717,000000,13.62,14.165,13.575,14.07,8543346,0
+XPEV.US,D,20230718,000000,14.55,14.66,13.995,14.33,12394508,0
+XPEV.US,D,20230719,000000,14.67,15.53,14.67,14.98,17988838,0
+XPEV.US,D,20230720,000000,14.635,15.08,14.48,15.04,9582917,0
+XPEV.US,D,20230721,000000,14.95,15.14,14.44,14.56,11281062,0
+XPEV.US,D,20230724,000000,14.93,16.38,14.78,16.01,25189822,0
+XPEV.US,D,20230725,000000,16.46,16.88,15.36,15.36,21753177,0
+XPEV.US,D,20230726,000000,17.64,21.83,17.55,19.46,138918036,0
+XPEV.US,D,20230727,000000,20.75,21.041,19.52,20.22,51721257,0
+XPEV.US,D,20230728,000000,21.52,23.62,21.45,23.39,59549827,0
+XPEV.US,D,20230731,000000,20.65,21.46,19.9,20.92,57484720,0
+XPEV.US,D,20230801,000000,19.865,20.69,19.7417,20.05,28897170,0
+XPEV.US,D,20230802,000000,18.5,19.28,18.42,18.83,33443533,0
+XPEV.US,D,20230803,000000,19.28,19.95,19.105,19.54,23644975,0
+XPEV.US,D,20230804,000000,19.08,19.19,18.02,18.32,23893253,0
+XPEV.US,D,20230807,000000,19.03,19.09,18.04,18.7,14006380,0
+XPEV.US,D,20230808,000000,17.92,18.2988,17.665,17.73,17326950,0
+XPEV.US,D,20230809,000000,17.51,17.64,16.51,16.94,17483850,0
+XPEV.US,D,20230810,000000,17.29,17.64,16.65,16.78,14415495,0
+XPEV.US,D,20230811,000000,16.17,16.36,15.89,16.28,14071151,0
+XPEV.US,D,20230814,000000,15.72,16.4,15.65,16.24,13327951,0
+XPEV.US,D,20230815,000000,16.45,16.59,15.555,16.11,14541779,0
+XPEV.US,D,20230816,000000,15.42,16.135,15.33,15.58,11807915,0
+XPEV.US,D,20230817,000000,16.49,16.645,15.58,15.65,19395150,0
+XPEV.US,D,20230818,000000,14.55,15.09,14.21,14.98,23537511,0
+XPEV.US,D,20230821,000000,15.87,17,15.615,16.43,26024307,0
+XPEV.US,D,20230822,000000,16.76,16.89,15.455,15.94,16623372,0
+XPEV.US,D,20230823,000000,15.6,16.26,15.56,16.06,8811086,0
+XPEV.US,D,20230824,000000,16.56,16.93,16.025,16.2,12069302,0
+XPEV.US,D,20230825,000000,16.65,17.58,16.4,17.53,19450979,0
+XPEV.US,D,20230828,000000,18.44,18.7,17.5601,18.46,25026255,0
+XPEV.US,D,20230829,000000,18.3,19.22,17.47,19.14,23522154,0
+XPEV.US,D,20230830,000000,18.59,18.98,18.225,18.88,13237397,0
+XPEV.US,D,20230831,000000,18.66,18.81,17.745,17.79,15860989,0
+XPEV.US,D,20230901,000000,18.35,19.96,18.12,18.71,32432666,0
+XPEV.US,D,20230905,000000,18.68,19.8512,18.63,18.75,17361923,0
+XPEV.US,D,20230906,000000,18.9,19.25,18.5209,18.95,11012278,0
+XPEV.US,D,20230907,000000,18.2,18.2,17.31,17.46,13196254,0
+XPEV.US,D,20230908,000000,17.5,17.7027,17.205,17.35,6799314,0
+XPEV.US,D,20230911,000000,18.22,18.63,17.96,18.48,10780285,0
+XPEV.US,D,20230912,000000,18.26,19.04,18.26,18.65,8840938,0
+XPEV.US,D,20230913,000000,18.04,18.3785,17.95,18.07,8755071,0
+XPEV.US,D,20230914,000000,18.08,18.51,18.075,18.35,5950842,0
+XPEV.US,D,20230915,000000,18.52,18.7,18.01,18.3,6622154,0
+XPEV.US,D,20230918,000000,18.01,18.565,18.01,18.46,6040153,0
+XPEV.US,D,20230919,000000,18.39,18.67,17.06,17.49,14774462,0
+XPEV.US,D,20230920,000000,17.41,17.855,16.25,16.35,16931989,0
+XPEV.US,D,20230921,000000,15.64,16.18,15.39,15.89,14638573,0
+XPEV.US,D,20230922,000000,16.99,16.99,16.375,16.44,13553538,0
+XPEV.US,D,20230925,000000,16.53,16.79,16.255,16.69,16998273,0
+XPEV.US,D,20230926,000000,16.32,16.81,16.15,16.22,6960288,0
+XPEV.US,D,20230927,000000,16.36,16.69,16.09,16.69,8127901,0
+XPEV.US,D,20230928,000000,16.49,17.42,16.47,17.22,11415252,0
+XPEV.US,D,20230929,000000,18.02,18.46,17.81,18.36,11964672,0
+XPEV.US,D,20231002,000000,18.3,18.51,17.91,18.13,8819104,0
+XPEV.US,D,20231003,000000,17.59,17.77,17.2425,17.44,9387358,0
+XPEV.US,D,20231004,000000,17.29,18.01,17.28,17.97,8508088,0
+XPEV.US,D,20231005,000000,17.91,18.015,17.56,17.95,7169794,0
+XPEV.US,D,20231006,000000,17.7,18.23,17.35,18.16,8498825,0
+XPEV.US,D,20231009,000000,17.23,17.26,15.885,16.29,25467868,0
+XPEV.US,D,20231010,000000,16.525,17,16.35,16.94,8529573,0
+XPEV.US,D,20231011,000000,17.2,17.68,17.0093,17.01,11794845,0
+XPEV.US,D,20231012,000000,17.11,17.16,15.9,16.3,11111726,0
+XPEV.US,D,20231013,000000,16.28,16.6248,15.93,16.14,7649997,0
+XPEV.US,D,20231016,000000,15.73,15.84,14.98,15.35,11996927,0
+XPEV.US,D,20231017,000000,15.16,15.665,15.1,15.38,7507641,0
+XPEV.US,D,20231018,000000,14.985,15.01,13.47,13.8,23442243,0
+XPEV.US,D,20231019,000000,13.37,13.8481,13.37,13.63,10122887,0
+XPEV.US,D,20231020,000000,13.45,13.85,13.37,13.42,9717338,0
+XPEV.US,D,20231023,000000,13.34,14.0818,13.22,13.91,9102226,0
+XPEV.US,D,20231024,000000,14.36,15.39,14.35,15.34,13203392,0
+XPEV.US,D,20231025,000000,14.82,14.93,14.08,14.11,10678197,0
+XPEV.US,D,20231026,000000,14.52,14.85,14.34,14.58,8763259,0
+XPEV.US,D,20231027,000000,15.2,15.48,14.55,14.7,9023685,0
+XPEV.US,D,20231030,000000,15.16,15.28,14.7,14.91,6481092,0
+XPEV.US,D,20231031,000000,14.67,14.78,14.23,14.48,8877215,0
+XPEV.US,D,20231101,000000,14.8,15.61,14.61,15.5,13506899,0
+XPEV.US,D,20231102,000000,16.15,16.96,15.94,16.54,14161162,0
+XPEV.US,D,20231103,000000,16.75,17.45,16.41,17.14,11051336,0
+XPEV.US,D,20231106,000000,17.8,17.91,17.14,17.43,9528700,0
+XPEV.US,D,20231107,000000,16.98,17.17,16.575,17.13,10668719,0
+XPEV.US,D,20231108,000000,16.25,16.375,15.95,16.1,10335036,0
+XPEV.US,D,20231109,000000,16.36,16.475,15.815,15.89,8572642,0
+XPEV.US,D,20231110,000000,15.74,15.77,15.14,15.26,9622712,0
+XPEV.US,D,20231113,000000,15.5,15.875,15.46,15.66,6599084,0
+XPEV.US,D,20231114,000000,16.54,17.08,16.18,17,14171852,0
+XPEV.US,D,20231115,000000,16.62,17.73,16.11,17.39,15781634,0
+XPEV.US,D,20231116,000000,16.79,16.89,16.04,16.23,10574926,0
+XPEV.US,D,20231117,000000,16.75,17.035,16.57,16.79,10460100,0
+XPEV.US,D,20231120,000000,17.52,18.49,17.52,18.23,15740250,0
+XPEV.US,D,20231121,000000,18.03,18.2,17.36,17.4,9450888,0
+XPEV.US,D,20231122,000000,17.55,17.69,17.24,17.42,5008703,0
+XPEV.US,D,20231124,000000,18.3,18.74,17.875,18.48,11047282,0
+XPEV.US,D,20231127,000000,18.19,18.25,17.71,17.71,6513031,0
+XPEV.US,D,20231128,000000,17.8,17.9958,17.51,17.88,5991145,0
+XPEV.US,D,20231129,000000,17.49,17.8399,17.11,17.16,8585733,0
+XPEV.US,D,20231130,000000,17.11,17.17,16.49,16.61,8271693,0
+XPEV.US,D,20231201,000000,16.21,16.21,15.57,15.74,12725633,0
+XPEV.US,D,20231204,000000,15.67,16.2,15.48,16.02,10682269,0
+XPEV.US,D,20231205,000000,16.12,16.475,15.935,16.19,8495066,0
+XPEV.US,D,20231206,000000,16.57,16.98,16.45,16.7,9341185,0
+XPEV.US,D,20231207,000000,16.38,16.52,15.965,16,7138899,0
+XPEV.US,D,20231208,000000,15.48,15.58,14.93,15.15,14219369,0
+XPEV.US,D,20231211,000000,15.52,15.98,15.4,15.89,8817316,0
+XPEV.US,D,20231212,000000,15.73,15.835,15.25,15.53,7007193,0
+XPEV.US,D,20231213,000000,14.985,15.39,14.62,15.38,9705439,0
+XPEV.US,D,20231214,000000,15.125,16.285,15.07,15.65,11508069,0
+XPEV.US,D,20231215,000000,14.78,14.93,14.3,14.47,25629706,0
+XPEV.US,D,20231218,000000,14.42,14.565,14.1646,14.32,13489401,0
+XPEV.US,D,20231219,000000,14.67,14.9,14.6,14.79,10662630,0
+XPEV.US,D,20231220,000000,14.37,14.55,13.97,13.98,12763042,0
+XPEV.US,D,20231221,000000,14.05,14.305,13.93,14.17,6839508,0
+XPEV.US,D,20231222,000000,13.69,14.07,13.64,13.81,8005092,0
+XPEV.US,D,20231226,000000,14.08,14.4,14,14.03,9203452,0
+XPEV.US,D,20231227,000000,13.92,14.03,13.56,13.65,10042859,0
+XPEV.US,D,20231228,000000,14,14.815,14,14.27,20422131,0
+XPEV.US,D,20231229,000000,14.53,14.955,14.46,14.59,14597842,0
+XPEV.US,D,20240102,000000,14.3,14.43,13.84,14.04,10428531,0
+XPEV.US,D,20240103,000000,13.82,14.31,13.76,14.23,9138582,0
+XPEV.US,D,20240104,000000,14.01,14.06,13.77,13.79,7375482,0
+XPEV.US,D,20240105,000000,13.65,13.675,13.03,13.09,12083392,0
+XPEV.US,D,20240108,000000,12.42,12.81,12.29,12.7,11094066,0
+XPEV.US,D,20240109,000000,12.52,12.73,12.47,12.6,8103072,0
+XPEV.US,D,20240110,000000,12.45,12.55,12.25,12.4,10672592,0
+XPEV.US,D,20240111,000000,12.77,12.8,12.11,12.25,8576188,0
+XPEV.US,D,20240112,000000,11.88,12.18,11.72,11.77,9825599,0
+XPEV.US,D,20240116,000000,10.99,11.01,10.53,10.62,19363658,0
+XPEV.US,D,20240117,000000,9.79,10.35,9.725,10.1,17469974,0
+XPEV.US,D,20240118,000000,10.13,10.3,9.7,9.87,18447604,0
+XPEV.US,D,20240119,000000,9.52,9.7,9.24,9.64,16908441,0
+XPEV.US,D,20240122,000000,8.95,9.53,8.8501,9.34,17934540,0
+XPEV.US,D,20240123,000000,9.785,10.475,9.505,9.72,25027267,0
+XPEV.US,D,20240124,000000,9.93,10.08,9.16,9.2,24059017,0
+XPEV.US,D,20240125,000000,9.18,9.24,8.925,9.05,16244516,0
+XPEV.US,D,20240126,000000,8.98,9.14,8.89,8.97,8807817,0
+XPEV.US,D,20240129,000000,8.88,8.95,8.48,8.92,14423791,0
+XPEV.US,D,20240130,000000,8.77,8.78,8.565,8.65,9828967,0
+XPEV.US,D,20240131,000000,8.39,8.64,8.225,8.33,12376640,0
+XPEV.US,D,20240201,000000,8.5,8.73,8.325,8.47,12436193,0
+XPEV.US,D,20240202,000000,8.24,8.25,8.02,8.19,12327975,0
+XPEV.US,D,20240205,000000,8.01,8.01,7.8,7.87,11847291,0
+XPEV.US,D,20240206,000000,8.56,8.825,8.34,8.79,17513456,0
+XPEV.US,D,20240207,000000,8.39,8.57,8.26,8.43,11524853,0
+XPEV.US,D,20240208,000000,8.4,8.5,8.23,8.42,7914489,0
+XPEV.US,D,20240209,000000,8.425,8.52,8.285,8.49,5983182,0
+XPEV.US,D,20240212,000000,8.5,9.14,8.5,8.82,10850619,0
+XPEV.US,D,20240213,000000,8.56,8.66,8.42,8.54,6979376,0
+XPEV.US,D,20240214,000000,9,9.145,8.815,8.99,9514253,0
+XPEV.US,D,20240215,000000,9.07,9.32,9.05,9.16,7093369,0
+XPEV.US,D,20240216,000000,9.56,9.75,9.415,9.52,10532605,0
+XPEV.US,D,20240220,000000,9.01,9.255,8.85,9,10401930,0
+XPEV.US,D,20240221,000000,9.18,9.4,9.06,9.08,9342817,0
+XPEV.US,D,20240222,000000,9.2,9.24,8.94,9.14,7367304,0
+XPEV.US,D,20240223,000000,8.92,9.03,8.57,8.63,11718720,0
+XPEV.US,D,20240226,000000,8.93,9.43,8.92,9.22,15916043,0
+XPEV.US,D,20240227,000000,9.46,9.59,9.26,9.38,10020048,0
+XPEV.US,D,20240228,000000,8.95,8.98,8.65,8.73,12780799,0
+XPEV.US,D,20240229,000000,9.25,9.69,9.19,9.43,17901995,0
+XPEV.US,D,20240301,000000,9.43,10.14,9.39,9.95,22303295,0
+XPEV.US,D,20240304,000000,9.42,9.45,9.035,9.15,12265050,0
+XPEV.US,D,20240305,000000,9.01,9.41,8.91,9.15,9407469,0
+XPEV.US,D,20240306,000000,9.725,9.87,9.36,9.6,11394325,0
+XPEV.US,D,20240307,000000,9.28,9.46,9.04,9.45,11031328,0
+XPEV.US,D,20240308,000000,9.46,9.69,9.44,9.52,9934054,0
+XPEV.US,D,20240311,000000,9.875,10.25,9.87,10.05,12629674,0
+XPEV.US,D,20240312,000000,10.41,10.6422,10.1,10.32,11034922,0
+XPEV.US,D,20240313,000000,10.18,10.41,9.98,10,9572248,0
+XPEV.US,D,20240314,000000,9.78,9.8725,9.29,9.39,10739533,0
+XPEV.US,D,20240315,000000,9.66,9.83,9.57,9.64,8945248,0
+XPEV.US,D,20240318,000000,10.33,10.45,9.78,9.82,15724252,0
+XPEV.US,D,20240319,000000,10.18,10.5224,9.27,9.89,23088142,0
+XPEV.US,D,20240320,000000,9.51,9.61,9.13,9.51,37562608,0
+XPEV.US,D,20240321,000000,9.47,9.7,9.24,9.24,15783056,0
+XPEV.US,D,20240322,000000,8.84,8.845,8.445,8.52,19683112,0
+XPEV.US,D,20240325,000000,8.59,8.8,8.51,8.57,10648801,0
+XPEV.US,D,20240326,000000,8.7,8.75,8.5,8.54,10135725,0
+XPEV.US,D,20240327,000000,8.16,8.17,7.75,7.81,37202545,0
+XPEV.US,D,20240328,000000,8.08,8.14,7.61,7.68,28533626,0
+XPEV.US,D,20240401,000000,7.8,7.99,7.65,7.76,15947823,0
+XPEV.US,D,20240402,000000,7.5,7.6,7.305,7.59,15728786,0
+XPEV.US,D,20240403,000000,7.36,7.45,7.27,7.43,12572006,0
+XPEV.US,D,20240404,000000,7.51,7.69,7.42,7.42,15442280,0
+XPEV.US,D,20240405,000000,7.36,7.7,7.32,7.39,15578864,0
+XPEV.US,D,20240408,000000,7.25,7.43,7.18,7.38,11404391,0
+XPEV.US,D,20240409,000000,7.57,8.11,7.54,8.07,22459948,0
+XPEV.US,D,20240410,000000,8.01,8.19,7.93,8.15,12692444,0
+XPEV.US,D,20240411,000000,8.14,8.295,8.07,8.27,7797811,0
+XPEV.US,D,20240412,000000,7.83,7.85,7.4,7.46,16771366,0
+XPEV.US,D,20240415,000000,7.51,7.51,7.07,7.2,12909430,0
+XPEV.US,D,20240416,000000,7,7.27,6.99,7.15,12539487,0
+XPEV.US,D,20240417,000000,7.42,7.59,7.21,7.42,16418160,0
+XPEV.US,D,20240418,000000,7.37,7.39,7,7.17,15563086,0
+XPEV.US,D,20240419,000000,6.99,7.11,6.86,6.98,11286888,0
+XPEV.US,D,20240422,000000,6.71,7.06,6.5505,6.98,15120107,0
+XPEV.US,D,20240423,000000,6.98,7.2,6.92,7.18,11969477,0
+XPEV.US,D,20240424,000000,7.3,7.39,7.04,7.08,10554455,0
+XPEV.US,D,20240425,000000,6.99,7.11,6.945,7.08,6048876,0
+XPEV.US,D,20240426,000000,7.69,7.98,7.65,7.84,19376531,0
+XPEV.US,D,20240429,000000,7.92,8.105,7.835,8.1,14267543,0
+XPEV.US,D,20240430,000000,7.98,8.15,7.92,8.13,9043878,0
+XPEV.US,D,20240501,000000,8.12,8.3,7.985,8.12,14006992,0
+XPEV.US,D,20240502,000000,8.74,9.53,8.58,9.4,28740460,0
+XPEV.US,D,20240503,000000,9.12,9.2971,8.93,9.06,16610912,0
+XPEV.US,D,20240506,000000,8.96,9.1473,8.88,9.03,11830527,0
+XPEV.US,D,20240507,000000,8.76,8.785,8.4,8.43,13501542,0
+XPEV.US,D,20240508,000000,8.01,8.03,7.67,7.89,21771501,0
+XPEV.US,D,20240509,000000,8.16,8.34,8.04,8.16,10077523,0
+XPEV.US,D,20240510,000000,8.11,8.29,7.68,7.73,18385405,0
+XPEV.US,D,20240513,000000,7.92,8.43,7.92,8.09,18575241,0
+XPEV.US,D,20240514,000000,8.06,8.29,8.03,8.28,10657194,0
+XPEV.US,D,20240515,000000,8.51,8.53,7.87,7.99,11634818,0
+XPEV.US,D,20240516,000000,8.04,8.45,7.9,8.27,9469611,0
+XPEV.US,D,20240517,000000,8.16,8.465,8.03,8.3,9242011,0
+XPEV.US,D,20240520,000000,8.51,8.54,8.14,8.28,17836813,0
+XPEV.US,D,20240521,000000,8.72,10.47,8.56,8.77,61603290,0
+XPEV.US,D,20240522,000000,8.9,9.02,8.61,8.75,16761416,0
+XPEV.US,D,20240523,000000,8.4,8.44,7.9,8.1,21302937,0
+XPEV.US,D,20240524,000000,8.13,8.42,8.1046,8.2,8066700,0
+XPEV.US,D,20240528,000000,8.185,8.5,8.135,8.44,10654074,0
+XPEV.US,D,20240529,000000,8.19,8.34,8.1492,8.21,7392027,0
+XPEV.US,D,20240530,000000,8.15,8.73,8.15,8.66,15393720,0
+XPEV.US,D,20240531,000000,8.39,8.5,8.17,8.31,14027378,0
+XPEV.US,D,20240603,000000,8.54,8.58,8.03,8.12,9729266,0
+XPEV.US,D,20240604,000000,8.145,8.18,8.01,8.1,6887917,0
+XPEV.US,D,20240605,000000,8.3,8.5,8.18,8.35,9990500,0
+XPEV.US,D,20240606,000000,8.25,8.47,8.23,8.36,9192482,0
+XPEV.US,D,20240607,000000,8.225,8.44,8.12,8.15,7341048,0
+XPEV.US,D,20240610,000000,8.15,8.1893,7.89,7.93,10774946,0
+XPEV.US,D,20240611,000000,7.935,7.95,7.48,7.5,15511648,0
+XPEV.US,D,20240612,000000,7.64,7.69,7.34,7.48,13817888,0
+XPEV.US,D,20240613,000000,7.475,7.635,7.37,7.37,7923043,0
+XPEV.US,D,20240614,000000,7.31,7.32,7.16,7.19,6418592,0
+XPEV.US,D,20240617,000000,7.26,7.33,7.17,7.32,6811590,0
+XPEV.US,D,20240618,000000,7.23,7.535,7.13,7.48,9129236,0
+XPEV.US,D,20240620,000000,7.39,7.51,7.3,7.48,6665195,0
+XPEV.US,D,20240621,000000,7.54,7.83,7.5002,7.73,8175873,0
+XPEV.US,D,20240624,000000,7.81,8.05,7.78,7.92,6366535,0
+XPEV.US,D,20240625,000000,7.86,7.96,7.79,7.94,5380969,0
+XPEV.US,D,20240626,000000,7.96,8.32,7.92,8.24,9226211,0
+XPEV.US,D,20240627,000000,7.86,7.87,7.64,7.69,10854800,0
+XPEV.US,D,20240628,000000,7.61,7.62,7.175,7.33,12727713,0
+XPEV.US,D,20240701,000000,7.46,7.75,7.44,7.71,10646533,0
+XPEV.US,D,20240702,000000,7.84,7.99,7.57,7.63,9828764,0
+XPEV.US,D,20240703,000000,7.77,8.59,7.77,8.32,19785455,0
+XPEV.US,D,20240705,000000,7.77,7.98,7.43,7.92,23352868,0
+XPEV.US,D,20240708,000000,7.64,7.68,7.43,7.45,11974205,0
+XPEV.US,D,20240709,000000,7.45,7.56,7.38,7.51,7473752,0
+XPEV.US,D,20240710,000000,7.6,8.11,7.58,8.07,18942717,0
+XPEV.US,D,20240711,000000,8.5,8.99,8.44,8.69,25447792,0
+XPEV.US,D,20240712,000000,8.88,9.24,8.75,8.84,18496117,0
+XPEV.US,D,20240715,000000,8.37,8.55,8.18,8.4,11193680,0
+XPEV.US,D,20240716,000000,8.52,8.99,8.51,8.95,13573770,0
+XPEV.US,D,20240717,000000,8.85,8.875,8.48,8.6,9168479,0
+XPEV.US,D,20240718,000000,8.57,8.65,8.28,8.35,7722989,0
+XPEV.US,D,20240719,000000,8.28,8.54,8.2,8.45,7861724,0
+XPEV.US,D,20240722,000000,8.79,9.04,8.74,9,12648142,0
+XPEV.US,D,20240723,000000,8.7,8.7899,8.375,8.4,11123832,0
+XPEV.US,D,20240724,000000,8.21,8.305,8,8.05,8309499,0
+XPEV.US,D,20240725,000000,8.19,8.33,8.09,8.2,5655541,0
+XPEV.US,D,20240726,000000,8.29,8.78,8.15,8.51,11778600,0
+XPEV.US,D,20240729,000000,8.4,8.44,8.12,8.24,8499240,0
+XPEV.US,D,20240730,000000,8.1,8.12,7.9,7.94,6032536,0
+XPEV.US,D,20240731,000000,8.23,8.35,8.04,8.06,7872233,0
+XPEV.US,D,20240801,000000,8.05,8.06,7.57,7.63,9303013,0
+XPEV.US,D,20240802,000000,7.41,7.61,7.37,7.56,7987736,0
+XPEV.US,D,20240805,000000,7.02,7.47,7.01,7.32,8913122,0
+XPEV.US,D,20240806,000000,7.35,7.43,7.15,7.22,9151851,0
+XPEV.US,D,20240807,000000,7.14,7.285,6.825,6.83,9683062,0
+XPEV.US,D,20240808,000000,6.83,7.18,6.81,7.07,6391238,0
+XPEV.US,D,20240809,000000,7.03,7.06,6.81,6.86,6349676,0
+XPEV.US,D,20240812,000000,6.83,6.83,6.6,6.63,9237373,0
+XPEV.US,D,20240813,000000,6.67,6.99,6.67,6.97,8507434,0
+XPEV.US,D,20240814,000000,6.94,6.9483,6.67,6.68,9694908,0
+XPEV.US,D,20240815,000000,6.81,6.92,6.8,6.84,5948913,0
+XPEV.US,D,20240816,000000,6.83,7.01,6.815,6.94,6044275,0
+XPEV.US,D,20240819,000000,7.17,7.24,7.06,7.2,11501611,0
+XPEV.US,D,20240820,000000,7.25,7.25,6.65,6.77,21373431,0
+XPEV.US,D,20240821,000000,6.85,7.095,6.75,7.06,9232370,0
+XPEV.US,D,20240822,000000,7,7.03,6.91,6.91,5968568,0
+XPEV.US,D,20240823,000000,7.01,7.17,6.935,7.01,9857471,0
+XPEV.US,D,20240826,000000,7.385,7.64,7.33,7.51,21063451,0
+XPEV.US,D,20240827,000000,7.72,8.02,7.55,8,18442209,0
+XPEV.US,D,20240828,000000,7.81,7.87,7.16,7.28,21446832,0
+XPEV.US,D,20240829,000000,7.53,7.97,7.47,7.87,17369655,0
+XPEV.US,D,20240830,000000,8.18,8.21,7.865,8.05,12012354,0
+XPEV.US,D,20240903,000000,8.07,8.69,8.06,8.37,16353749,0
+XPEV.US,D,20240904,000000,8.435,8.67,8.42,8.43,11627322,0
+XPEV.US,D,20240905,000000,8.65,8.96,8.63,8.83,14268304,0
+XPEV.US,D,20240906,000000,8.89,8.91,8.52,8.54,8412268,0
+XPEV.US,D,20240909,000000,8.24,8.605,8.1,8.52,9983807,0
+XPEV.US,D,20240910,000000,8.4,8.76,8.4,8.75,9572296,0
+XPEV.US,D,20240911,000000,8.83,9.2,8.82,9.14,11768128,0
+XPEV.US,D,20240912,000000,8.87,8.89,8.38,8.62,12523212,0
+XPEV.US,D,20240913,000000,8.73,8.97,8.59,8.97,9128893,0
+XPEV.US,D,20240916,000000,8.99,9.05,8.85,8.92,6926965,0
+XPEV.US,D,20240917,000000,9.16,9.47,9,9.05,10418069,0
+XPEV.US,D,20240918,000000,9.05,9.07,8.62,8.64,9449091,0
+XPEV.US,D,20240919,000000,9.175,9.45,9.01,9.39,15098859,0
+XPEV.US,D,20240920,000000,9.64,9.84,9.4,9.6,12038652,0
+XPEV.US,D,20240923,000000,9.43,9.83,9.26,9.56,9549046,0
+XPEV.US,D,20240924,000000,10.34,10.7,9.95,10.7,20817218,0
+XPEV.US,D,20240925,000000,10.15,10.6,10.03,10.43,14019302,0
+XPEV.US,D,20240926,000000,11.5,11.94,11.42,11.67,26130410,0
+XPEV.US,D,20240927,000000,12.25,12.755,12.03,12.72,25072434,0
+XPEV.US,D,20240930,000000,13.66,13.67,12.03,12.18,32757414,0
+XPEV.US,D,20241001,000000,12.58,12.89,11.92,12.85,23345199,0
+XPEV.US,D,20241002,000000,13.5,13.73,12.51,13.34,30555540,0
+XPEV.US,D,20241003,000000,12.81,13.02,12.29,12.4,18250746,0
+XPEV.US,D,20241004,000000,12.52,12.83,12.12,12.81,17738064,0
+XPEV.US,D,20241007,000000,13.34,13.68,12.45,13.08,24319634,0
+XPEV.US,D,20241008,000000,11.9,12.5,11.72,12.13,16886350,0
+XPEV.US,D,20241009,000000,11.91,12.82,11.86,12.55,14865980,0
+XPEV.US,D,20241010,000000,12.84,13.17,12.34,12.66,15295272,0
+XPEV.US,D,20241011,000000,12.27,13.04,12.15,12.9,11744240,0
+XPEV.US,D,20241014,000000,12.16,12.22,11.435,11.64,23992273,0
+XPEV.US,D,20241015,000000,11.31,11.51,11.07,11.16,17151318,0
+XPEV.US,D,20241016,000000,11.02,11.42,10.975,11.05,9133574,0
+XPEV.US,D,20241017,000000,10.7,10.75,10.065,10.22,17847830,0
+XPEV.US,D,20241018,000000,10.94,10.98,10.44,10.49,16074536,0
+XPEV.US,D,20241021,000000,10.5,10.86,10.49,10.82,8168816,0
+XPEV.US,D,20241022,000000,10.87,11.42,10.87,11.04,11521958,0
+XPEV.US,D,20241023,000000,11.19,11.4488,11.05,11.16,9493279,0
+XPEV.US,D,20241024,000000,11.085,11.1,10.42,10.47,13469821,0
+XPEV.US,D,20241025,000000,10.76,11.4199,10.69,11.13,17562599,0
+XPEV.US,D,20241028,000000,11.58,12.6,11.51,12.13,21097451,0
+XPEV.US,D,20241029,000000,12.04,12.1,11.54,11.6,12289384,0
+XPEV.US,D,20241030,000000,11.25,11.565,11.17,11.35,9840940,0
+XPEV.US,D,20241031,000000,11.5,11.5,10.92,11.23,10084513,0
+XPEV.US,D,20241101,000000,11.35,11.86,11.19,11.52,11590057,0
+XPEV.US,D,20241104,000000,12.175,12.58,12.01,12.07,11246602,0
+XPEV.US,D,20241105,000000,12.635,12.97,12.59,12.81,12307063,0
+XPEV.US,D,20241106,000000,12.04,12.305,11.735,12.3,17659672,0
+XPEV.US,D,20241107,000000,13.39,14.6897,13.29,14.22,33831009,0
+XPEV.US,D,20241108,000000,14.01,14.52,13.86,14.49,18726152,0
+XPEV.US,D,20241111,000000,15.21,15.6788,14.955,15.3,18568712,0
+XPEV.US,D,20241112,000000,14.45,14.54,13.5,13.67,21865278,0
+XPEV.US,D,20241113,000000,14.16,14.16,13.035,13.35,16477884,0
+XPEV.US,D,20241114,000000,13,13.03,12.47,12.63,15255624,0
+XPEV.US,D,20241115,000000,12.72,12.81,12.34,12.74,12033824,0
+XPEV.US,D,20241118,000000,13.03,13.385,12.95,13.01,12464689,0
+XPEV.US,D,20241119,000000,13.17,13.19,11.91,12.52,24637247,0
+XPEV.US,D,20241120,000000,12.59,12.97,12.36,12.64,17549352,0
+XPEV.US,D,20241121,000000,12.12,12.39,11.88,12.29,12557927,0
+XPEV.US,D,20241122,000000,11.72,12.12,11.55,11.91,14769303,0
+XPEV.US,D,20241125,000000,11.63,11.765,11.48,11.62,12239734,0
+XPEV.US,D,20241126,000000,11.4,11.5,11.23,11.39,6257932,0
+XPEV.US,D,20241127,000000,11.9,12.15,11.725,11.91,14487670,0
+XPEV.US,D,20241129,000000,11.97,12.315,11.87,12.05,5134682,0
+XPEV.US,D,20241202,000000,12.61,13.16,12.57,12.69,12702006,0
+XPEV.US,D,20241203,000000,12.57,13.13,12.525,12.69,8689586,0
+XPEV.US,D,20241204,000000,12.78,12.91,12.46,12.78,6070677,0
+XPEV.US,D,20241205,000000,12.77,13.25,12.5,12.54,26290795,0
+XPEV.US,D,20241206,000000,12.75,12.78,12.26,12.5,7880325,0
+XPEV.US,D,20241209,000000,13.68,14.66,13.5305,14.13,22323082,0
+XPEV.US,D,20241210,000000,13.415,13.555,13.04,13.15,11373960,0
+XPEV.US,D,20241211,000000,12.97,13.05,12.625,12.79,9764215,0
+XPEV.US,D,20241212,000000,12.655,12.93,12.58,12.81,4994678,0
+XPEV.US,D,20241213,000000,12.345,12.51,12.265,12.3,9744204,0
+XPEV.US,D,20241216,000000,12.16,12.41,11.98,12.39,7051992,0
+XPEV.US,D,20241217,000000,12.38,13.02,12.31,12.84,9207059,0
+XPEV.US,D,20241218,000000,12.71,12.92,12.39,12.48,6597948,0
+XPEV.US,D,20241219,000000,12.49,12.9,12.45,12.71,6506603,0
+XPEV.US,D,20241220,000000,12.48,12.94,12.23,12.64,6396235,0
+XPEV.US,D,20241223,000000,12.63,12.82,12.495,12.81,4084944,0
+XPEV.US,D,20241224,000000,12.99,13.2,12.89,12.98,4067269,0
+XPEV.US,D,20241226,000000,13.12,13.62,13.06,13.26,6114599,0
+XPEV.US,D,20241227,000000,12.82,12.86,12.5,12.63,7170296,0
+XPEV.US,D,20241230,000000,11.95,12.01,11.61,11.87,11022167,0
+XPEV.US,D,20241231,000000,12.04,12.455,11.82,11.82,6423615,0
+XPEV.US,D,20250102,000000,11.58,11.725,11.14,11.55,13163684,0
+XPEV.US,D,20250103,000000,11.56,11.8999,11.405,11.71,8450296,0
+XPEV.US,D,20250106,000000,12.13,12.23,11.62,11.75,8047489,0
+XPEV.US,D,20250107,000000,12.23,12.93,12.19,12.86,19864194,0
+XPEV.US,D,20250108,000000,12.53,12.58,12.05,12.14,15751983,0
+XPEV.US,D,20250110,000000,12.06,12.29,11.88,12.22,6028703,0
+XPEV.US,D,20250113,000000,11.94,11.98,11.61,11.81,7241224,0
+XPEV.US,D,20250114,000000,12.88,13.02,12.47,12.61,10702574,0
+XPEV.US,D,20250115,000000,12.99,13.19,12.7901,13.05,8821305,0
+XPEV.US,D,20250116,000000,13.62,14.11,13.6,13.87,13353371,0
+XPEV.US,D,20250117,000000,13.975,14.209,13.85,14.13,9576044,0
+XPEV.US,D,20250121,000000,14.92,15.11,14.6528,15,16467863,0
+XPEV.US,D,20250122,000000,14.795,14.87,14.41,14.53,10503420,0
+XPEV.US,D,20250123,000000,14.26,14.2976,14.01,14.24,7069933,0
+XPEV.US,D,20250124,000000,14.57,14.89,14.4,14.68,6733900,0
+XPEV.US,D,20250127,000000,14.98,15.44,14.73,15.09,12457076,0
+XPEV.US,D,20250128,000000,15.1,15.185,14.79,15.11,6372302,0
+XPEV.US,D,20250129,000000,15.23,15.27,14.745,14.81,4532822,0
+XPEV.US,D,20250130,000000,14.935,15.89,14.8101,15.57,10289833,0
+XPEV.US,D,20250131,000000,15.55,15.69,15,15.22,7028418,0
+XPEV.US,D,20250203,000000,14.93,16.235,14.76,15.69,12567585,0
+XPEV.US,D,20250204,000000,16.54,17.3,16.54,16.99,15966063,0
+XPEV.US,D,20250205,000000,16.7,16.75,16.3,16.55,8542038,0
+XPEV.US,D,20250206,000000,17.28,17.4,16.985,17.1,9517447,0
+XPEV.US,D,20250207,000000,17.535,17.7,16.445,16.93,13576392,0
+XPEV.US,D,20250210,000000,17.25,17.28,16.16,16.65,15266338,0
+XPEV.US,D,20250211,000000,15.58,15.845,15.42,15.52,14662088,0
+XPEV.US,D,20250212,000000,15.84,16.13,15.83,16.03,8297488,0
+XPEV.US,D,20250213,000000,15.43,16.025,15.42,15.95,8006034,0
+XPEV.US,D,20250214,000000,16.59,16.77,16.3321,16.66,9433447,0
+XPEV.US,D,20250218,000000,17.32,17.58,17.13,17.48,11535095,0
+XPEV.US,D,20250219,000000,18.1,18.29,17.88,17.99,16680308,0
+XPEV.US,D,20250220,000000,18.08,18.08,17.455,17.7,8467337,0
+XPEV.US,D,20250221,000000,18.42,19.36,18.3312,18.4,13883292,0
+XPEV.US,D,20250224,000000,18.35,18.575,17.785,18.14,9283664,0
+XPEV.US,D,20250225,000000,19.37,19.47,18.69,19.13,13479861,0
+XPEV.US,D,20250226,000000,20.74,22.26,20.4805,21.99,28935889,0
+XPEV.US,D,20250227,000000,21.71,22.8,21.66,22.26,17058933,0
+XPEV.US,D,20250228,000000,20.59,21.515,20.34,21.49,14479706,0
+XPEV.US,D,20250303,000000,20.485,20.75,19.97,20.25,15162077,0
+XPEV.US,D,20250304,000000,19.8,20.455,19.28,20.22,10376230,0
+XPEV.US,D,20250305,000000,21.45,21.99,21.17,21.66,11349043,0
+XPEV.US,D,20250306,000000,22.11,22.92,21.77,22.23,14987704,0
+XPEV.US,D,20250307,000000,23.01,23.89,22.64,23.6,12819947,0
+XPEV.US,D,20250310,000000,22.6541,23.98,22.6,22.95,18064711,0
+XPEV.US,D,20250311,000000,25.25,27.16,25.25,26.34,29309131,0
+XPEV.US,D,20250312,000000,24.944,26.17,24.47,24.73,19218123,0
+XPEV.US,D,20250313,000000,24.61,26.1,24.36,25.35,19682930,0
+XPEV.US,D,20250314,000000,23.9,24.26,23.42,23.73,18595293,0
+XPEV.US,D,20250317,000000,24.27,24.7699,23.86,24.56,12560822,0
+XPEV.US,D,20250318,000000,23.34,23.35,22,22.64,22589598,0
+XPEV.US,D,20250319,000000,23.27,24.2,22.83,23.8,13545033,0
+XPEV.US,D,20250320,000000,22.85,22.85,21.93,22.07,15581803,0
+XPEV.US,D,20250321,000000,21.11,21.99,21,21.8,12613119,0
+XPEV.US,D,20250324,000000,21.8,21.81,21.15,21.39,11872750,0
+XPEV.US,D,20250325,000000,20.35,21.3,20.35,21.01,10687931,0
+XPEV.US,D,20250326,000000,21,21,20.44,20.72,6708752,0
+XPEV.US,D,20250327,000000,20.095,20.46,19.8,20.2,12982091,0
+XPEV.US,D,20250328,000000,19.81,19.87,19.43,19.7,8483576,0
+XPEV.US,D,20250331,000000,20.22,20.885,19.92,20.72,10836564,0
+XPEV.US,D,20250401,000000,21.48,21.68,20.725,20.96,9839562,0
+XPEV.US,D,20250402,000000,21.37,21.575,20.76,21.12,9361445,0
+XPEV.US,D,20250403,000000,20.84,21.33,20.81,21.12,6976357,0
+XPEV.US,D,20250404,000000,19.3,19.795,18.88,19.43,15847344,0
+XPEV.US,D,20250407,000000,17.11,18.85,16.37,17.74,19513351,0
+XPEV.US,D,20250408,000000,17.98,18.015,16.13,16.42,18463952,0
+XPEV.US,D,20250409,000000,16.9,17.77,16.415,17.44,19124387,0
+XPEV.US,D,20250410,000000,18.05,18.79,17.4301,17.97,19870822,0
+XPEV.US,D,20250411,000000,19.09,20.21,18.835,20,21437577,0
+XPEV.US,D,20250414,000000,20.705,21.25,20.56,21.08,12740820,0
+XPEV.US,D,20250415,000000,20.29,20.29,19.6212,19.81,9550153,0
+XPEV.US,D,20250416,000000,19.04,19.2,18.53,18.71,9824594,0
+XPEV.US,D,20250417,000000,18.88,19.12,18.2,18.22,5935100,0
+XPEV.US,D,20250421,000000,18.19,18.24,17.65,18.2,5449501,0
+XPEV.US,D,20250422,000000,18.84,19.32,18.6,19.07,6586974,0
+XPEV.US,D,20250423,000000,20.53,21.05,20.4,20.47,10205205,0
+XPEV.US,D,20250424,000000,20.3,21.04,20.29,20.8,5617381,0
+XPEV.US,D,20250425,000000,20.27,20.315,19.655,20.08,7296418,0
+XPEV.US,D,20250428,000000,19.82,20.298,19.62,19.93,6099639,0
+XPEV.US,D,20250429,000000,18.92,19.285,18.45,18.67,11910367,0
+XPEV.US,D,20250430,000000,18.42,18.73,18.25,18.6,4645113,0
+XPEV.US,D,20250501,000000,18.93,18.99,18.62,18.67,5564455,0
+XPEV.US,D,20250502,000000,19.86,19.93,19.55,19.76,6619809,0
+XPEV.US,D,20250505,000000,19.6,20.0385,19.4,19.94,4334682,0
+XPEV.US,D,20250506,000000,19.62,19.86,19.48,19.74,5985676,0
+XPEV.US,D,20250507,000000,19.3,19.53,19.08,19.18,5224888,0
+XPEV.US,D,20250508,000000,19.615,19.71,19.32,19.6,4934400,0
+XPEV.US,D,20250509,000000,19.465,19.78,19.39,19.63,4307379,0
+XPEV.US,D,20250512,000000,21.15,21.35,20.88,21.12,11396335,0
+XPEV.US,D,20250513,000000,20.36,20.82,20.14,20.77,8608753,0
+XPEV.US,D,20250514,000000,20.94,21.1,20.62,20.91,4702256,0
+XPEV.US,D,20250515,000000,20.41,20.665,20.26,20.62,4764734,0
+XPEV.US,D,20250516,000000,20.23,20.68,20.15,20.67,5680710,0
+XPEV.US,D,20250519,000000,19.85,20.03,19.52,19.98,7710333,0
+XPEV.US,D,20250520,000000,19.97,20.09,19.68,19.69,6628122,0
+XPEV.US,D,20250521,000000,21.13,22.85,21,22.25,28740085,0
+XPEV.US,D,20250522,000000,21.29,21.29,20.5,20.5,13081758,0
+XPEV.US,D,20250523,000000,19.93,20.21,19.82,20,8982844,0
+XPEV.US,D,20250527,000000,19.3,19.57,19.12,19.33,8687496,0
+XPEV.US,D,20250528,000000,19.6,19.77,19.33,19.33,5749371,0
+XPEV.US,D,20250529,000000,20.32,20.38,19.95,20.1,6381626,0
+XPEV.US,D,20250530,000000,19.6,19.62,19.07,19.31,6441960,0
+XPEV.US,D,20250602,000000,19.26,19.35,19.06,19.26,3889917,0
+XPEV.US,D,20250603,000000,19.67,19.675,19.4,19.63,3885631,0
+XPEV.US,D,20250604,000000,20,20.54,19.89,20.37,6331611,0
+XPEV.US,D,20250605,000000,20.31,20.43,19.78,19.98,6188422,0
+XPEV.US,D,20250606,000000,19.75,19.89,19.3,19.5,5476483,0
+XPEV.US,D,20250609,000000,19.84,20.16,19.705,20.16,5219991,0
+XPEV.US,D,20250610,000000,20.37,20.48,20.05,20.48,4392534,0
+XPEV.US,D,20250611,000000,20.68,21.05,20.39,20.43,6822559,0
+XPEV.US,D,20250612,000000,19.855,19.99,19.21,19.23,9400833,0
+XPEV.US,D,20250613,000000,18.5,18.5974,18.15,18.18,10367487,0
+XPEV.US,D,20250616,000000,18.745,19.04,18.64,18.65,4871579,0
+XPEV.US,D,20250617,000000,19.055,19.09,18.56,18.57,5319305,0
+XPEV.US,D,20250618,000000,18.55,18.745,18.435,18.61,4219031,0
+XPEV.US,D,20250620,000000,18.555,18.59,18.17,18.31,6124256,0
+XPEV.US,D,20250623,000000,18.75,19.18,18.72,19.17,5568313,0
+XPEV.US,D,20250624,000000,19.5,19.95,19.28,19.85,6982870,0
+XPEV.US,D,20250625,000000,19.59,19.63,19.09,19.2,4407009,0
+XPEV.US,D,20250626,000000,18.97,19,17.9,17.95,16993291,0
+XPEV.US,D,20250627,000000,18.215,18.215,17.88,18.13,7528058,0
+XPEV.US,D,20250630,000000,17.91,17.98,17.71,17.88,6097689,0
+XPEV.US,D,20250701,000000,18.04,18.565,17.92,18.26,8221056,0
+XPEV.US,D,20250702,000000,18.42,18.52,18.165,18.37,4041499,0
+XPEV.US,D,20250703,000000,18.97,19.11,18.5001,18.85,6877389,0
+XPEV.US,D,20250707,000000,18.055,18.18,17.85,17.91,7289179,0
+XPEV.US,D,20250708,000000,18.09,18.1,17.8,17.93,4849598,0
+XPEV.US,D,20250709,000000,17.73,17.73,17.46,17.65,5134350,0
+XPEV.US,D,20250710,000000,17.43,17.4768,17.26,17.43,5402519,0
+XPEV.US,D,20250711,000000,17.4,17.745,17.34,17.4,6053357,0
+XPEV.US,D,20250714,000000,17.495,17.73,17.425,17.64,4537542,0
+XPEV.US,D,20250715,000000,18,18.18,17.67,17.92,7175271,0
+XPEV.US,D,20250716,000000,17.82,17.965,17.44,17.93,4909805,0
+XPEV.US,D,20250717,000000,18,18.51,18,18.22,7576283,0
+XPEV.US,D,20250718,000000,18.37,18.67,18.265,18.31,5370375,0
+XPEV.US,D,20250721,000000,18.355,18.508,18.154,18.24,3849870,0
+XPEV.US,D,20250722,000000,18.44,19.1,18.31,18.87,9514570,0
+XPEV.US,D,20250723,000000,19,19.42,18.7018,18.83,6241068,0
+XPEV.US,D,20250724,000000,19.215,19.3282,18.895,19.13,5780316,0
+XPEV.US,D,20250725,000000,18.86,19.04,18.63,18.97,4382934,0
+XPEV.US,D,20250728,000000,19.06,19.18,18.865,18.94,3224712,0
+XPEV.US,D,20250729,000000,18.975,19,18.07,18.4,7831419,0
+XPEV.US,D,20250730,000000,17.96,18.16,17.86,18.03,4425465,0
+XPEV.US,D,20250731,000000,18.12,18.305,17.98,18.21,4185551,0
+XPEV.US,D,20250801,000000,18.02,18.175,17.81,18.05,4368730,0
+XPEV.US,D,20250804,000000,18.58,18.87,18.57,18.86,6161532,0
+XPEV.US,D,20250805,000000,19.13,19.515,19.12,19.29,8316163,0
+XPEV.US,D,20250806,000000,19.635,19.705,18.91,19.27,6749546,0
+XPEV.US,D,20250807,000000,19.4,19.63,19.36,19.62,3545705,0
+XPEV.US,D,20250808,000000,20,20.32,19.7,20.2,9112414,0
+XPEV.US,D,20250811,000000,21.11,21.62,21.03,21.38,11449160,0
+XPEV.US,D,20250812,000000,20.92,21.04,19.96,20.08,10385162,0
+XPEV.US,D,20250813,000000,20.33,20.39,19.82,20.17,5876587,0
+XPEV.US,D,20250814,000000,19.6065,19.6065,19.1,19.38,9048131,0
+XPEV.US,D,20250815,000000,19.714,20.1,19.6,19.7,5670282,0
+XPEV.US,D,20250818,000000,20.275,20.33,19.62,19.9,11125747,0
+XPEV.US,D,20250819,000000,20.49,21.08,19.95,20.74,19955336,0
+XPEV.US,D,20250820,000000,20.5,20.5313,20.0413,20.37,6007955,0
+XPEV.US,D,20250821,000000,21.51,23.27,21.41,22.75,32626963,0
+XPEV.US,D,20250822,000000,23.33,24.1,22.95,23.75,16052829,0
+XPEV.US,D,20250825,000000,23.53,23.69,23.07,23.07,8564460,0
+XPEV.US,D,20250826,000000,23.955,24.96,23.95,24.33,12645918,0
+XPEV.US,D,20250827,000000,23.3553,23.63,22.42,22.7,14918704,0
+XPEV.US,D,20250828,000000,22.165,22.49,21.6,21.91,10756087,0
+XPEV.US,D,20250829,000000,21.69,21.71,20.875,21.02,10038506,0
+XPEV.US,D,20250902,000000,20.7,20.96,20.48,20.79,8387444,0
+XPEV.US,D,20250903,000000,20.22,20.3774,19.96,20.25,7730311,0
+XPEV.US,D,20250904,000000,19.8,19.965,19.66,19.84,7104615,0
+XPEV.US,D,20250905,000000,19.93,20.12,19.76,19.83,5608337,0
+XPEV.US,D,20250908,000000,20.425,20.85,20.35,20.58,10542270,0
+XPEV.US,D,20250909,000000,20.65,20.98,20.51,20.75,5941836,0
+XPEV.US,D,20250910,000000,20.32,20.43,20.01,20.1,8502065,0
+XPEV.US,D,20250911,000000,20.31,20.655,20.27,20.58,5002177,0
+XPEV.US,D,20250912,000000,20.55,21.05,20.49,20.87,5811406,0
+XPEV.US,D,20250915,000000,21.525,21.77,21.21,21.33,6643363,0
+XPEV.US,D,20250916,000000,21.09,21.495,20.92,21.45,7157721,0
+XPEV.US,D,20250917,000000,21.825,21.88,21.37,21.6,7594461,0
+XPEV.US,D,20250918,000000,21.04,21.41,20.96,21.29,5429842,0
+XPEV.US,D,20250919,000000,21.64,21.8999,21.42,21.66,4651889,0
+XPEV.US,D,20250922,000000,21.55,21.72,21.3023,21.36,4457620,0
+XPEV.US,D,20250923,000000,21.55,21.785,21.19,21.19,4648311,0
+XPEV.US,D,20250924,000000,21.415,21.84,21.22,21.27,4890666,0
+XPEV.US,D,20250925,000000,21.94,23.275,21.72,22.25,15856997,0
+XPEV.US,D,20250926,000000,22.92,23.21,22.4007,22.79,9558361,0
+XPEV.US,D,20250929,000000,23.04,23.265,22.8,23.19,7721197,0
+XPEV.US,D,20250930,000000,23.775,24.08,23.39,23.42,9080237,0
+XPEV.US,D,20251001,000000,23.93,23.93,23.032,23.7,5831511,0
+XPEV.US,D,20251002,000000,24.28,24.53,23.66,23.81,7507220,0
+XPEV.US,D,20251003,000000,23.51,23.54,22.44,23.07,10981315,0
+XPEV.US,D,20251006,000000,23.075,23.89,22.945,23.63,8329398,0
+XPEV.US,D,20251007,000000,23.63,24.175,23.3412,23.67,7285610,0
+XPEV.US,D,20251008,000000,23.74,24.27,23.6,24.19,6493644,0
+XPEV.US,D,20251009,000000,23.52,23.54,22.55,22.91,11885801,0
+XPEV.US,D,20251010,000000,22.45,22.495,20.845,21.02,15180487,0
+XPEV.US,D,20251013,000000,21.635,21.77,21.25,21.73,6122004,0
+XPEV.US,D,20251014,000000,21.06,21.47,20.81,21.29,5120154,0
+XPEV.US,D,20251015,000000,21.96,22.13,21.445,21.64,5472362,0
+XPEV.US,D,20251016,000000,21.34,21.47,21.02,21.37,4551980,0
+XPEV.US,D,20251017,000000,20.79,21.265,20.74,21.2,4852209,0
+XPEV.US,D,20251020,000000,21.22,21.47,21.005,21.46,3460322,0
+XPEV.US,D,20251021,000000,21.66,21.98,21.43,21.48,3409679,0
+XPEV.US,D,20251022,000000,21.32,21.8,20.95,21.24,4529511,0
+XPEV.US,D,20251023,000000,21.21,21.57,21.06,21.47,3105744,0
+XPEV.US,D,20251024,000000,21.545,22.08,21.51,21.62,4644951,0
+XPEV.US,D,20251027,000000,22,23.29,21.95,23.02,13045407,0
+XPEV.US,D,20251028,000000,22.85,23.35,22.43,23.34,6247658,0
+XPEV.US,D,20251029,000000,23.07,23.745,23.05,23.18,7325481,0
+XPEV.US,D,20251030,000000,22.61,23.185,22.55,22.95,6114812,0
+XPEV.US,D,20251031,000000,22.71,23.58,22.59,23.49,8949297,0
+XPEV.US,D,20251103,000000,23.74,23.98,23.49,23.61,7920993,0
+XPEV.US,D,20251104,000000,22.81,23.32,22.39,22.69,9244919,0
+XPEV.US,D,20251105,000000,22.935,23.01,21.355,21.79,14298211,0
+XPEV.US,D,20251106,000000,23.4,24.9,23.05,23.89,40897881,0
+XPEV.US,D,20251107,000000,23.12,23.23,21.595,22.42,21180098,0
+XPEV.US,D,20251110,000000,23.72,26.0653,23.55,26.04,39247120,0
+XPEV.US,D,20251111,000000,27.35,28.235,26.13,28.07,45793125,0
+XPEV.US,D,20251112,000000,27.34,28.2,26.77,27.28,25870241,0
+XPEV.US,D,20251113,000000,26.99,27.57,26.2309,26.38,19998833,0
+XPEV.US,D,20251114,000000,25.12,26.03,24.87,25.01,27569551,0
+XPEV.US,D,20251117,000000,24.04,24.17,22.165,22.43,35079104,0
+XPEV.US,D,20251118,000000,22.18,22.915,21.93,22.62,14754228,0
+XPEV.US,D,20251119,000000,21.89,22.23,20.98,21.17,16515055,0
+XPEV.US,D,20251120,000000,21.06,21.27,20.08,20.09,15212426,0
+XPEV.US,D,20251121,000000,19.99,20.6,19.8404,20.36,10522242,0
+XPEV.US,D,20251124,000000,21.03,21.08,20.725,20.93,9182329,0
+XPEV.US,D,20251125,000000,20.84,21.74,20.58,21.62,11176173,0
+XPEV.US,D,20251126,000000,21.285,21.525,20.79,21.14,9481155,0
+XPEV.US,D,20251128,000000,21.5,21.99,21.48,21.83,6053972,0
+XPEV.US,D,20251201,000000,21.275,21.555,21,21.35,7795694,0
+XPEV.US,D,20251202,000000,20.4,20.5075,19.485,19.66,16741102,0
+XPEV.US,D,20251203,000000,19.54,19.56,18.545,18.87,15945031,0
+XPEV.US,D,20251204,000000,19.56,19.735,19.305,19.5,9868018,0
+XPEV.US,D,20251205,000000,19.99,20.12,19.815,20,6238018,0
+XPEV.US,D,20251208,000000,19.99,20.58,19.837,20.52,6236267,0
+XPEV.US,D,20251209,000000,19.87,19.93,19.56,19.81,6831651,0
+XPEV.US,D,20251210,000000,19.78,19.9,19.57,19.65,5679631,0
+XPEV.US,D,20251211,000000,19.24,19.3799,18.96,19.19,9968596,0
+XPEV.US,D,20251212,000000,19.43,19.53,18.945,18.99,6459555,0
+XPEV.US,D,20251215,000000,19,19.05,18.27,18.31,8497478,0
+XPEV.US,D,20251216,000000,18.435,18.695,18.325,18.47,8163955,0
+XPEV.US,D,20251217,000000,18.53,18.725,17.92,18.09,7870850,0
+XPEV.US,D,20251218,000000,18.49,18.82,18.39,18.6,6560647,0
+XPEV.US,D,20251219,000000,19.68,20.1,19.61,19.86,12119784,0
+XPEV.US,D,20251222,000000,20,20.07,19.81,20.02,4496883,0
+XPEV.US,D,20251223,000000,19.61,19.72,19.2437,19.7,4693678,0
+XPEV.US,D,20251224,000000,19.615,19.735,19.5,19.57,2013316,0
+XPEV.US,D,20251226,000000,19.825,21.19,19.8,20.78,14171941,0
+XPEV.US,D,20251229,000000,20.1,20.59,20.05,20.5,6491503,0
+XPEV.US,D,20251230,000000,21.22,21.965,21.04,21.28,12965545,0
+XPEV.US,D,20251231,000000,20.43,20.545,19.86,20.28,9955068,0
+XPEV.US,D,20260102,000000,20.56,20.5823,19.722,20.43,9859295,0
+XPEV.US,D,20260105,000000,19.72,20.185,19.43,20.15,8411186,0
+XPEV.US,D,20260106,000000,20.5,20.665,20.022,20.11,5138764,0
+XPEV.US,D,20260107,000000,20.125,20.13,19.8642,19.88,3916871,0
+XPEV.US,D,20260108,000000,20.09,20.67,19.99,20.52,6826354,0
+XPEV.US,D,20260109,000000,20.5,20.52,19.8,20.02,5427287,0
+XPEV.US,D,20260112,000000,20.985,21.985,20.58,21.71,15795334,0
+XPEV.US,D,20260113,000000,21.25,21.46,20.92,21.05,8583241,0
+XPEV.US,D,20260114,000000,20.98,21,20.39,20.58,6627897,0
+XPEV.US,D,20260115,000000,20.87,21.13,20.4,20.88,4696696,0
+XPEV.US,D,20260116,000000,20.84,20.84,20.21,20.65,7087741,0
+XPEV.US,D,20260120,000000,20.14,20.31,19.87,20,6036045,0
+XPEV.US,D,20260121,000000,20.2,20.46,20.01,20.34,3717982,0
+XPEV.US,D,20260122,000000,19.915,20.095,19.682,19.93,6599067,0
+XPEV.US,D,20260123,000000,19.75,19.78,19.01,19.25,9465515,0
+XPEV.US,D,20260126,000000,18.83,18.98,18.69,18.79,5861817,0
+XPEV.US,D,20260127,000000,18.81,18.815,18.555,18.57,4045884,0
+XPEV.US,D,20260128,000000,19.23,19.28,18.575,18.66,5684844,0
+XPEV.US,D,20260129,000000,18.78,19.125,18.31,18.59,6943616,0
+XPEV.US,D,20260130,000000,18.3,18.46,17.855,17.98,6835909,0
+XPEV.US,D,20260202,000000,17.22,17.24,16.16,16.49,16635742,0
+XPEV.US,D,20260203,000000,16.8,17.24,16.535,17.16,7958892,0
+XPEV.US,D,20260204,000000,16.95,17,16.44,16.77,5182572,0
+XPEV.US,D,20260205,000000,16.96,17.205,16.675,16.88,8527573,0
+XPEV.US,D,20260206,000000,17.15,17.8,17.14,17.72,8274817,0
+XPEV.US,D,20260209,000000,17.51,17.83,17.37,17.54,5341308,0
+XPEV.US,D,20260210,000000,17.7,18.11,17.46,17.82,6002871,0
+XPEV.US,D,20260211,000000,17.91,18.17,17.85,18.11,4089868,0
+XPEV.US,D,20260212,000000,17.925,18.065,17.36,17.7,5157382,0
+XPEV.US,D,20260213,000000,17.58,18.11,17.58,17.94,3218201,0
+XPEV.US,D,20260217,000000,17.75,18.15,17.71,17.84,2397618,0
+XPEV.US,D,20260218,000000,17.84,17.89,17.745,17.82,2162727,0
diff --git a/daily/us/nyse stocks/2/xyz.us.txt b/daily/us/nyse stocks/2/xyz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e9371052d82ec7aecc516805ec28d4612012933
--- /dev/null
+++ b/daily/us/nyse stocks/2/xyz.us.txt	
@@ -0,0 +1,2576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XYZ.US,D,20151119,000000,11.2,14.78,9,13.07,47466000,0
+XYZ.US,D,20151120,000000,13.92,14.05,12.5,12.85,16550300,0
+XYZ.US,D,20151123,000000,13,13.15,12.1,12.12,5172200,0
+XYZ.US,D,20151124,000000,12,12.23,11.52,12.02,4714100,0
+XYZ.US,D,20151125,000000,12.12,12.4,11.85,11.9,3583400,0
+XYZ.US,D,20151127,000000,12.05,12.31,11.9,12.05,942300,0
+XYZ.US,D,20151130,000000,12.28,12.35,11.9,12.04,1997100,0
+XYZ.US,D,20151201,000000,12.12,12.18,11.89,11.91,1256106,0
+XYZ.US,D,20151202,000000,11.97,12.16,11.9,11.93,1708251,0
+XYZ.US,D,20151203,000000,12.04,12.25,11.91,11.92,1431370,0
+XYZ.US,D,20151204,000000,11.95,12.04,11.8,12.04,1331500,0
+XYZ.US,D,20151207,000000,12.14,12.6,12.1,12.36,2660300,0
+XYZ.US,D,20151208,000000,12.36,12.44,12.03,12.12,1047684,0
+XYZ.US,D,20151209,000000,12,12.24,11.9,11.99,1075700,0
+XYZ.US,D,20151210,000000,12,12.13,11.91,12.05,711300,0
+XYZ.US,D,20151211,000000,12,12.02,11.9,11.95,882500,0
+XYZ.US,D,20151214,000000,12.2,12.4,11.87,12.33,2163733,0
+XYZ.US,D,20151215,000000,12.5,12.7,12.31,12.47,1257900,0
+XYZ.US,D,20151216,000000,12.55,12.8,12.13,12.27,1592800,0
+XYZ.US,D,20151217,000000,12.3,12.5,12.26,12.32,618800,0
+XYZ.US,D,20151218,000000,12.4,12.58,12.1,12.34,1608900,0
+XYZ.US,D,20151221,000000,12.37,12.48,12.02,12.24,704300,0
+XYZ.US,D,20151222,000000,12.32,12.46,12.12,12.46,502437,0
+XYZ.US,D,20151223,000000,12.41,12.66,12.31,12.5,512300,0
+XYZ.US,D,20151224,000000,12.59,12.6,12.45,12.6,318490,0
+XYZ.US,D,20151228,000000,12.6,12.84,12.49,12.83,1622042,0
+XYZ.US,D,20151229,000000,12.83,12.83,12.5,12.74,852340,0
+XYZ.US,D,20151230,000000,12.66,12.83,12.53,12.78,939319,0
+XYZ.US,D,20151231,000000,12.7,13.5,12.65,13.09,2461150,0
+XYZ.US,D,20160104,000000,12.75,12.9,12.05,12.16,2750849,0
+XYZ.US,D,20160105,000000,12.2,12.34,11.5,11.51,2350930,0
+XYZ.US,D,20160106,000000,11.5,11.64,11.015,11.52,1850671,0
+XYZ.US,D,20160107,000000,11.13,11.37,11,11.16,1633972,0
+XYZ.US,D,20160108,000000,11.25,11.54,11.2,11.31,587307,0
+XYZ.US,D,20160111,000000,11.43,11.87,11.4,11.84,1676890,0
+XYZ.US,D,20160112,000000,11.94,12.2251,11.71,12.09,2135657,0
+XYZ.US,D,20160113,000000,12.06,12.17,11.08,11.61,2094720,0
+XYZ.US,D,20160114,000000,11.51,11.645,10.79,10.82,1603182,0
+XYZ.US,D,20160115,000000,10.62,10.8,10.1,10.27,1203682,0
+XYZ.US,D,20160119,000000,10.33,10.47,9.05,9.47,2742100,0
+XYZ.US,D,20160120,000000,9.19,9.57,8.265,9.49,3751236,0
+XYZ.US,D,20160121,000000,9.57,10.176,9.43,10.02,1381985,0
+XYZ.US,D,20160122,000000,10.35,10.6499,9.75,9.85,1128922,0
+XYZ.US,D,20160125,000000,9.87,10.08,9.7,9.81,737455,0
+XYZ.US,D,20160126,000000,9.78,9.9,9.54,9.54,756604,0
+XYZ.US,D,20160127,000000,9.41,9.5,8.88,9.05,1347182,0
+XYZ.US,D,20160128,000000,9.13,9.26,8.65,8.74,1201192,0
+XYZ.US,D,20160129,000000,8.7,9.01,8.58,8.77,1986758,0
+XYZ.US,D,20160201,000000,8.79,8.86,8.6,8.76,865369,0
+XYZ.US,D,20160202,000000,8.67,8.73,8.45,8.47,663233,0
+XYZ.US,D,20160203,000000,8.4,8.6,8.061,8.43,1235818,0
+XYZ.US,D,20160204,000000,8.43,8.977,8.33,8.9,1042793,0
+XYZ.US,D,20160205,000000,8.95,9,8.56,8.63,1869484,0
+XYZ.US,D,20160208,000000,8.5,8.61,8.3396,8.37,1142465,0
+XYZ.US,D,20160209,000000,8.27,8.72,8.22,8.62,1799439,0
+XYZ.US,D,20160210,000000,8.76,9.06,8.63,8.88,1411898,0
+XYZ.US,D,20160211,000000,8.4,8.81,8.32,8.62,1085502,0
+XYZ.US,D,20160212,000000,9.7,9.8399,8.71,9.3,8302117,0
+XYZ.US,D,20160216,000000,9.75,10.25,9.52,9.93,3491709,0
+XYZ.US,D,20160217,000000,10.05,10.14,9.69,9.84,2045498,0
+XYZ.US,D,20160218,000000,9.81,10.1,9.81,9.98,954365,0
+XYZ.US,D,20160219,000000,10.11,10.11,9.75,9.97,1039543,0
+XYZ.US,D,20160222,000000,10.154,10.5,10.07,10.38,1223538,0
+XYZ.US,D,20160223,000000,10.39,10.405,9.46,9.71,1004139,0
+XYZ.US,D,20160224,000000,9.58,9.94,9.3201,9.89,622523,0
+XYZ.US,D,20160225,000000,9.85,10.3,9.63,10.26,860954,0
+XYZ.US,D,20160226,000000,10.25,10.55,10.151,10.32,1081832,0
+XYZ.US,D,20160229,000000,10.36,10.88,10.31,10.44,1071121,0
+XYZ.US,D,20160301,000000,10.6,10.85,10.24,10.72,905128,0
+XYZ.US,D,20160302,000000,10.82,12,10.8,11.97,2661758,0
+XYZ.US,D,20160303,000000,12.03,12.65,11.87,12.25,2687355,0
+XYZ.US,D,20160304,000000,12.25,12.4699,11.9101,12.01,1960085,0
+XYZ.US,D,20160307,000000,12,12.645,11.99,12.26,2091830,0
+XYZ.US,D,20160308,000000,12.16,12.22,11.23,11.48,1811377,0
+XYZ.US,D,20160309,000000,11.78,12.2,11.23,12.03,5766604,0
+XYZ.US,D,20160310,000000,12.38,12.43,10.9,11.3,9798955,0
+XYZ.US,D,20160311,000000,11.39,11.48,11.01,11.1,2336160,0
+XYZ.US,D,20160314,000000,11.14,11.83,11.01,11.61,3553607,0
+XYZ.US,D,20160315,000000,11.63,12,11.25,11.95,1763640,0
+XYZ.US,D,20160316,000000,11.95,12.06,11.726,11.87,976980,0
+XYZ.US,D,20160317,000000,11.83,12.05,11.7501,11.95,1307002,0
+XYZ.US,D,20160318,000000,12,12.09,11.75,12.04,3161896,0
+XYZ.US,D,20160321,000000,12.05,13.48,12.0499,13.4,5097205,0
+XYZ.US,D,20160322,000000,13.25,13.43,12.95,13.06,2755266,0
+XYZ.US,D,20160323,000000,13.19,13.8,12.06,12.59,5389313,0
+XYZ.US,D,20160324,000000,12.35,12.99,12.3011,12.88,1764788,0
+XYZ.US,D,20160328,000000,13.11,13.72,12.771,13.4,3365457,0
+XYZ.US,D,20160329,000000,13.38,14.18,13.15,13.74,3605069,0
+XYZ.US,D,20160330,000000,14.03,15.1325,13.8,15.02,5106958,0
+XYZ.US,D,20160331,000000,14.75,15.9099,14.37,15.28,5626680,0
+XYZ.US,D,20160401,000000,15.23,15.76,14.032,14.22,4774149,0
+XYZ.US,D,20160404,000000,14.28,14.4,13.74,14.28,2242457,0
+XYZ.US,D,20160405,000000,14.06,14.63,13.85,14.26,1881350,0
+XYZ.US,D,20160406,000000,14.39,15.2893,14.275,14.97,3038747,0
+XYZ.US,D,20160407,000000,15,15.29,14.51,14.81,1759417,0
+XYZ.US,D,20160408,000000,15.01,15.5,14.75,15.13,1869541,0
+XYZ.US,D,20160411,000000,15.15,15.87,15.13,15.36,3104246,0
+XYZ.US,D,20160412,000000,15.55,15.81,15.05,15.48,2358836,0
+XYZ.US,D,20160413,000000,15.52,15.68,14.784,15.01,2646690,0
+XYZ.US,D,20160414,000000,15.1,15.25,14.6,14.82,1753417,0
+XYZ.US,D,20160415,000000,14.85,14.87,14.18,14.33,2405068,0
+XYZ.US,D,20160418,000000,14.2,14.71,14.13,14.51,1384680,0
+XYZ.US,D,20160419,000000,14.59,14.74,13.63,14.09,2538667,0
+XYZ.US,D,20160420,000000,14,14.35,13.37,13.63,4210117,0
+XYZ.US,D,20160421,000000,13.68,13.83,13,13.24,2083583,0
+XYZ.US,D,20160422,000000,13.2,13.79,13.19,13.34,1586067,0
+XYZ.US,D,20160425,000000,13.55,14.23,13.41,13.59,1954676,0
+XYZ.US,D,20160426,000000,13.63,14.288,13.6,14.18,1701814,0
+XYZ.US,D,20160427,000000,14,14.85,14,14.69,1671141,0
+XYZ.US,D,20160428,000000,14.69,15.67,14.52,15.35,3017510,0
+XYZ.US,D,20160429,000000,15.42,15.5,14.52,14.89,1819429,0
+XYZ.US,D,20160502,000000,14.9,15,13.72,14,2547075,0
+XYZ.US,D,20160503,000000,13.87,13.87,13.214,13.45,2263281,0
+XYZ.US,D,20160504,000000,13.45,13.74,12.9,13.39,3129744,0
+XYZ.US,D,20160505,000000,13.5,13.58,12.86,13.05,4823300,0
+XYZ.US,D,20160506,000000,10.89,11.19,10.1525,10.22,13709565,0
+XYZ.US,D,20160509,000000,10.17,10.42,9.5685,9.85,4877776,0
+XYZ.US,D,20160510,000000,9.95,10.16,9.8,10,3067844,0
+XYZ.US,D,20160511,000000,10.2,10.2,9.64,9.68,2427167,0
+XYZ.US,D,20160512,000000,9.78,9.82,9.2,9.28,2703141,0
+XYZ.US,D,20160513,000000,9.3,9.6847,9.28,9.36,1967712,0
+XYZ.US,D,20160516,000000,9.3,9.56,8.91,9.16,5487981,0
+XYZ.US,D,20160517,000000,8.98,9.5627,8.63,9.18,13089094,0
+XYZ.US,D,20160518,000000,9.11,9.99,9.11,9.4,5261071,0
+XYZ.US,D,20160519,000000,9.36,9.65,9.245,9.6,3791329,0
+XYZ.US,D,20160520,000000,9.61,9.66,9.25,9.39,4164956,0
+XYZ.US,D,20160523,000000,9.6,9.68,9.4,9.46,4955836,0
+XYZ.US,D,20160524,000000,9.63,10.22,9.48,10.14,7864968,0
+XYZ.US,D,20160525,000000,10.13,10.15,9.81,10,4933882,0
+XYZ.US,D,20160526,000000,10,10.14,9.75,9.75,2576113,0
+XYZ.US,D,20160527,000000,9.88,9.93,9.5,9.63,2404668,0
+XYZ.US,D,20160531,000000,9.7,9.73,9.46,9.53,3815237,0
+XYZ.US,D,20160601,000000,9.5,9.65,9.35,9.6,2171736,0
+XYZ.US,D,20160602,000000,9.5,9.68,9.4,9.65,2332387,0
+XYZ.US,D,20160603,000000,9.57,9.58,9.33,9.46,3081774,0
+XYZ.US,D,20160606,000000,9.42,9.53,9.35,9.51,1864996,0
+XYZ.US,D,20160607,000000,9.49,9.59,9.41,9.57,2519063,0
+XYZ.US,D,20160608,000000,9.59,9.67,9.35,9.55,2950522,0
+XYZ.US,D,20160609,000000,9.48,9.59,9.3,9.34,2496523,0
+XYZ.US,D,20160610,000000,9.27,9.44,9.045,9.14,3921860,0
+XYZ.US,D,20160613,000000,9.12,9.26,8.87,8.92,3501555,0
+XYZ.US,D,20160614,000000,8.98,9.06,8.8,8.89,3504116,0
+XYZ.US,D,20160615,000000,8.89,9.14,8.68,9.06,3240728,0
+XYZ.US,D,20160616,000000,8.65,9.11,8.64,9.05,2874982,0
+XYZ.US,D,20160617,000000,8.94,9.3234,8.91,9.04,4074259,0
+XYZ.US,D,20160620,000000,8.99,9.28,8.82,9.2,4260447,0
+XYZ.US,D,20160621,000000,9.2,9.38,9.12,9.35,2592833,0
+XYZ.US,D,20160622,000000,9.28,9.42,8.75,8.78,6092699,0
+XYZ.US,D,20160623,000000,9.05,9.16,8.85,9.13,3785883,0
+XYZ.US,D,20160624,000000,8.68,8.895,8.52,8.77,4909192,0
+XYZ.US,D,20160627,000000,8.72,8.72,8.42,8.62,3949397,0
+XYZ.US,D,20160628,000000,8.75,9.03,8.71,8.9,2374115,0
+XYZ.US,D,20160629,000000,9,9.32,8.91,9.3,3366088,0
+XYZ.US,D,20160630,000000,9.24,9.24,9,9.05,3589076,0
+XYZ.US,D,20160701,000000,9.2,9.42,9.09,9.27,4210734,0
+XYZ.US,D,20160705,000000,9.2,9.2,8.91,8.94,3407600,0
+XYZ.US,D,20160706,000000,8.85,9.05,8.78,9,1180993,0
+XYZ.US,D,20160707,000000,9.02,9.2,8.91,9.08,2740368,0
+XYZ.US,D,20160708,000000,9.4,9.4,9.17,9.3,3183838,0
+XYZ.US,D,20160711,000000,9.35,9.45,9.16,9.24,2606326,0
+XYZ.US,D,20160712,000000,9.25,9.4,9.22,9.4,1613074,0
+XYZ.US,D,20160713,000000,9.4,9.5,9.21,9.29,1831207,0
+XYZ.US,D,20160714,000000,9.31,9.5,9.3,9.37,1849931,0
+XYZ.US,D,20160715,000000,9.33,9.34,9.1,9.17,2336739,0
+XYZ.US,D,20160718,000000,9.12,9.34,9.1,9.27,1541832,0
+XYZ.US,D,20160719,000000,9.24,9.44,9.22,9.35,1483975,0
+XYZ.US,D,20160720,000000,9.34,9.65,9.31,9.58,2607673,0
+XYZ.US,D,20160721,000000,9.59,9.891,9.42,9.46,2687732,0
+XYZ.US,D,20160722,000000,9.5,9.79,9.5,9.73,1741877,0
+XYZ.US,D,20160725,000000,9.71,10.1799,9.6501,9.85,5622295,0
+XYZ.US,D,20160726,000000,9.77,10.18,9.75,10.1,2815535,0
+XYZ.US,D,20160727,000000,10.2,10.3,10.02,10.13,3082448,0
+XYZ.US,D,20160728,000000,10.1,10.28,10.07,10.12,2129327,0
+XYZ.US,D,20160729,000000,10.13,10.15,9.9,10.07,2712586,0
+XYZ.US,D,20160801,000000,10.02,10.32,10.02,10.19,2792878,0
+XYZ.US,D,20160802,000000,9.91,10.23,9.85,10.05,2976943,0
+XYZ.US,D,20160803,000000,10.05,10.47,10.01,10.44,7354913,0
+XYZ.US,D,20160804,000000,12.09,12.28,11.26,11.32,30293865,0
+XYZ.US,D,20160805,000000,11.32,11.47,10.85,11.15,12876190,0
+XYZ.US,D,20160808,000000,11.13,11.45,11.04,11.26,5226402,0
+XYZ.US,D,20160809,000000,11.27,11.4261,11.19,11.3,4700506,0
+XYZ.US,D,20160810,000000,11.26,11.26,10.98,11.07,3374916,0
+XYZ.US,D,20160811,000000,11.08,11.45,11.08,11.37,6812525,0
+XYZ.US,D,20160812,000000,11.33,11.74,11.23,11.66,5722681,0
+XYZ.US,D,20160815,000000,11.62,11.66,11.25,11.48,5902350,0
+XYZ.US,D,20160816,000000,11.54,11.75,11.5,11.64,3509041,0
+XYZ.US,D,20160817,000000,11.54,11.61,11.33,11.4,4808671,0
+XYZ.US,D,20160818,000000,11.38,11.845,11.37,11.75,7200008,0
+XYZ.US,D,20160819,000000,11.93,12,11.78,11.8,5878377,0
+XYZ.US,D,20160822,000000,11.78,11.86,11.59,11.82,3161173,0
+XYZ.US,D,20160823,000000,12.35,12.54,12.15,12.39,19075821,0
+XYZ.US,D,20160824,000000,12.4,12.4,12.11,12.16,6766990,0
+XYZ.US,D,20160825,000000,12.18,12.41,12.1,12.31,6604447,0
+XYZ.US,D,20160826,000000,12.31,12.32,11.91,12.04,6463530,0
+XYZ.US,D,20160829,000000,11.84,12.32,11.79,12.01,4369531,0
+XYZ.US,D,20160830,000000,11.98,12.09,11.97,12.07,3749158,0
+XYZ.US,D,20160831,000000,12.04,12.22,12.02,12.19,5457697,0
+XYZ.US,D,20160901,000000,12.21,12.24,11.99,12,6004815,0
+XYZ.US,D,20160902,000000,12.05,12.07,11.9,12.05,3351429,0
+XYZ.US,D,20160906,000000,12.05,12.16,11.79,11.83,4335319,0
+XYZ.US,D,20160907,000000,11.83,11.97,11.83,11.93,2579956,0
+XYZ.US,D,20160908,000000,11.9,11.9,11.74,11.78,2031239,0
+XYZ.US,D,20160909,000000,11.67,11.675,11.16,11.27,5310215,0
+XYZ.US,D,20160912,000000,11.15,11.35,11.021,11.33,3018975,0
+XYZ.US,D,20160913,000000,11.3,11.4,11.1131,11.23,3389297,0
+XYZ.US,D,20160914,000000,11.28,11.35,11.02,11.28,3424142,0
+XYZ.US,D,20160915,000000,11.25,11.38,11.14,11.38,2879706,0
+XYZ.US,D,20160916,000000,11.35,11.56,11.3,11.37,5550421,0
+XYZ.US,D,20160919,000000,11.46,11.61,11.355,11.55,2923804,0
+XYZ.US,D,20160920,000000,11.55,11.71,11.5001,11.66,2801767,0
+XYZ.US,D,20160921,000000,11.66,11.9,11.58,11.9,2297721,0
+XYZ.US,D,20160922,000000,11.9,11.969,11.66,11.68,3113340,0
+XYZ.US,D,20160923,000000,11.74,11.94,11.55,11.83,2776555,0
+XYZ.US,D,20160926,000000,11.83,11.83,11.51,11.55,4612806,0
+XYZ.US,D,20160927,000000,11.52,11.82,11.51,11.78,2314255,0
+XYZ.US,D,20160928,000000,11.93,12.02,11.56,11.83,3749194,0
+XYZ.US,D,20160929,000000,11.8,11.81,11.59,11.64,2706243,0
+XYZ.US,D,20160930,000000,11.69,11.74,11.59,11.66,3562436,0
+XYZ.US,D,20161003,000000,11.61,11.82,11.52,11.67,2480364,0
+XYZ.US,D,20161004,000000,11.63,11.85,11.58,11.63,2132091,0
+XYZ.US,D,20161005,000000,11.65,11.755,11.55,11.69,1675436,0
+XYZ.US,D,20161006,000000,11.55,11.64,11.29,11.52,2368582,0
+XYZ.US,D,20161007,000000,11.4,11.49,11.28,11.48,1660231,0
+XYZ.US,D,20161010,000000,11.54,11.73,11.44,11.47,1581263,0
+XYZ.US,D,20161011,000000,11.42,11.5,11.14,11.18,2344117,0
+XYZ.US,D,20161012,000000,11.15,11.28,11.065,11.27,2510372,0
+XYZ.US,D,20161013,000000,11.16,11.33,11.06,11.19,2599932,0
+XYZ.US,D,20161014,000000,11.24,11.35,11.07,11.12,1888697,0
+XYZ.US,D,20161017,000000,11.02,11.14,10.88,10.93,2451874,0
+XYZ.US,D,20161018,000000,11.01,11.38,11.01,11.34,6320314,0
+XYZ.US,D,20161019,000000,11.28,11.34,11.16,11.3,2548432,0
+XYZ.US,D,20161020,000000,11.3,11.38,11.1,11.19,2024163,0
+XYZ.US,D,20161021,000000,11.14,11.34,11.04,11.32,2956322,0
+XYZ.US,D,20161024,000000,11.36,11.5,11.22,11.35,2170439,0
+XYZ.US,D,20161025,000000,11.31,11.32,11.01,11.07,2850158,0
+XYZ.US,D,20161026,000000,11.05,11.21,11,11.21,2453016,0
+XYZ.US,D,20161027,000000,11.25,11.25,11.08,11.15,1909968,0
+XYZ.US,D,20161028,000000,11.15,11.32,11.05,11.14,3150322,0
+XYZ.US,D,20161031,000000,11.14,11.25,11.06,11.2,2956386,0
+XYZ.US,D,20161101,000000,11.2,11.35,11,11.07,8169856,0
+XYZ.US,D,20161102,000000,11.45,11.89,11.29,11.78,19530824,0
+XYZ.US,D,20161103,000000,11.69,12.05,11.67,11.99,7368606,0
+XYZ.US,D,20161104,000000,11.96,12.3,11.94,12.18,13462391,0
+XYZ.US,D,20161107,000000,12.26,12.44,12.19,12.22,5571286,0
+XYZ.US,D,20161108,000000,12.16,12.395,12.12,12.34,4036969,0
+XYZ.US,D,20161109,000000,11.69,12.19,11.67,12,6209153,0
+XYZ.US,D,20161110,000000,12.05,12.11,11.5813,11.65,5718041,0
+XYZ.US,D,20161111,000000,11.63,11.95,11.43,11.88,4766493,0
+XYZ.US,D,20161114,000000,12.12,12.62,12.12,12.35,19712966,0
+XYZ.US,D,20161115,000000,12.32,12.49,12.02,12.03,4549178,0
+XYZ.US,D,20161116,000000,12,12.05,11.76,12.04,4296228,0
+XYZ.US,D,20161117,000000,11.88,12.36,11.88,12.22,4800925,0
+XYZ.US,D,20161118,000000,12.26,12.47,12.145,12.16,2937028,0
+XYZ.US,D,20161121,000000,12.24,12.36,12.08,12.22,3759510,0
+XYZ.US,D,20161122,000000,12.25,12.51,12.25,12.46,4479011,0
+XYZ.US,D,20161123,000000,12.4,12.5,12.32,12.43,3051058,0
+XYZ.US,D,20161125,000000,12.51,12.77,12.49,12.75,2312701,0
+XYZ.US,D,20161128,000000,12.65,12.84,12.51,12.53,4204649,0
+XYZ.US,D,20161129,000000,12.53,12.69,12.38,12.46,5073681,0
+XYZ.US,D,20161130,000000,12.47,13,12.47,12.94,7805034,0
+XYZ.US,D,20161201,000000,12.74,12.88,12.46,12.71,9372904,0
+XYZ.US,D,20161202,000000,12.93,13.275,12.93,13.06,7324563,0
+XYZ.US,D,20161205,000000,13.18,13.395,13.08,13.2,4764403,0
+XYZ.US,D,20161206,000000,13.21,13.33,13.03,13.27,3094506,0
+XYZ.US,D,20161207,000000,13.49,14.16,13.4,14.12,11366862,0
+XYZ.US,D,20161208,000000,14.12,14.17,13.7,13.94,5538533,0
+XYZ.US,D,20161209,000000,13.98,13.99,13.73,13.89,3713936,0
+XYZ.US,D,20161212,000000,13.93,14.09,13.65,13.85,4707960,0
+XYZ.US,D,20161213,000000,13.74,14.11,13.73,14.07,5392852,0
+XYZ.US,D,20161214,000000,13.93,14.19,13.8,13.83,3072025,0
+XYZ.US,D,20161215,000000,13.78,14.37,13.75,14.13,4516746,0
+XYZ.US,D,20161216,000000,14.29,14.47,14.23,14.38,7369692,0
+XYZ.US,D,20161219,000000,14.35,14.6,14.3,14.36,4169473,0
+XYZ.US,D,20161220,000000,14.73,14.82,14.41,14.48,5822766,0
+XYZ.US,D,20161221,000000,14.45,14.54,14.2701,14.38,4274561,0
+XYZ.US,D,20161222,000000,14.33,14.34,13.9301,14.05,4085972,0
+XYZ.US,D,20161223,000000,13.94,14.24,13.88,14.07,1610826,0
+XYZ.US,D,20161227,000000,14.12,14.2463,14,14,2705646,0
+XYZ.US,D,20161228,000000,14.08,14.12,13.85,13.95,2388018,0
+XYZ.US,D,20161229,000000,13.94,14.11,13.64,13.73,2978499,0
+XYZ.US,D,20161230,000000,13.71,13.77,13.53,13.63,2986370,0
+XYZ.US,D,20170103,000000,13.82,14.015,13.66,13.81,3363897,0
+XYZ.US,D,20170104,000000,13.86,14.26,13.725,14.25,4977428,0
+XYZ.US,D,20170105,000000,14.25,14.61,14.01,14.56,5779826,0
+XYZ.US,D,20170106,000000,14.56,15.0747,14.53,15,6382649,0
+XYZ.US,D,20170109,000000,14.98,15.195,14.85,15.06,4958284,0
+XYZ.US,D,20170110,000000,15.09,15.49,14.7,14.91,6739604,0
+XYZ.US,D,20170111,000000,14.95,14.99,14.71,14.9,3952488,0
+XYZ.US,D,20170112,000000,14.84,14.88,14.545,14.74,2322766,0
+XYZ.US,D,20170113,000000,14.79,14.92,14.69,14.75,1921452,0
+XYZ.US,D,20170117,000000,14.69,14.77,14.54,14.69,3198782,0
+XYZ.US,D,20170118,000000,14.8,14.84,14.62,14.64,8075749,0
+XYZ.US,D,20170119,000000,14.64,14.89,14.6,14.73,2511796,0
+XYZ.US,D,20170120,000000,14.75,15,14.715,14.89,3152997,0
+XYZ.US,D,20170123,000000,14.9,14.96,14.57,14.61,3881313,0
+XYZ.US,D,20170124,000000,14.61,14.75,14.43,14.66,3649628,0
+XYZ.US,D,20170125,000000,14.69,14.99,14.52,14.6,3234101,0
+XYZ.US,D,20170126,000000,14.5,14.63,14.13,14.41,4309340,0
+XYZ.US,D,20170127,000000,14.47,14.55,14.265,14.53,2318359,0
+XYZ.US,D,20170130,000000,14.46,14.49,14.18,14.45,2422173,0
+XYZ.US,D,20170131,000000,14.4,14.77,14.365,14.62,3124115,0
+XYZ.US,D,20170201,000000,14.49,14.565,14.18,14.36,4678969,0
+XYZ.US,D,20170202,000000,14.25,14.5,14.19,14.36,2374904,0
+XYZ.US,D,20170203,000000,14.29,14.44,14.11,14.28,3632406,0
+XYZ.US,D,20170206,000000,14.29,14.5,14.03,14.4,3157366,0
+XYZ.US,D,20170207,000000,14.38,14.5,14.26,14.4,3085571,0
+XYZ.US,D,20170208,000000,14.44,14.555,14.35,14.47,2586223,0
+XYZ.US,D,20170209,000000,14.5,14.745,14.47,14.73,2548031,0
+XYZ.US,D,20170210,000000,14.74,14.74,14.53,14.61,2160021,0
+XYZ.US,D,20170213,000000,14.65,15.04,14.45,14.5,7216783,0
+XYZ.US,D,20170214,000000,14.47,14.52,14.03,14.33,5903863,0
+XYZ.US,D,20170215,000000,14.31,14.41,14.21,14.31,4068756,0
+XYZ.US,D,20170216,000000,14.3,14.35,13.84,13.89,5931289,0
+XYZ.US,D,20170217,000000,14.02,14.6,13.99,14.47,7725479,0
+XYZ.US,D,20170221,000000,14.63,14.66,14.34,14.63,6024696,0
+XYZ.US,D,20170222,000000,14.75,15.215,14.6,15.04,12125752,0
+XYZ.US,D,20170223,000000,16.67,17.75,16.32,17.15,43938123,0
+XYZ.US,D,20170224,000000,16.95,17.63,16.9,17.43,15891737,0
+XYZ.US,D,20170227,000000,17.42,18.17,17.31,17.93,12646585,0
+XYZ.US,D,20170228,000000,17.79,17.79,17.27,17.32,12769198,0
+XYZ.US,D,20170301,000000,17.53,17.64,17.06,17.22,13020405,0
+XYZ.US,D,20170302,000000,17.2,17.35,16.98,16.99,7292261,0
+XYZ.US,D,20170303,000000,16.83,17.2,16.57,16.89,13048491,0
+XYZ.US,D,20170306,000000,16.91,17.155,16.71,16.86,6004247,0
+XYZ.US,D,20170307,000000,16.9,16.9,16.5,16.76,5762731,0
+XYZ.US,D,20170308,000000,16.76,17,16.7,16.83,3870415,0
+XYZ.US,D,20170309,000000,16.85,17.205,16.7,17.07,5684322,0
+XYZ.US,D,20170310,000000,17.14,17.18,16.83,16.91,4864611,0
+XYZ.US,D,20170313,000000,16.91,17.0916,16.83,16.93,3717729,0
+XYZ.US,D,20170314,000000,16.95,16.95,16.64,16.77,3950472,0
+XYZ.US,D,20170315,000000,16.8,17,16.74,16.95,4548727,0
+XYZ.US,D,20170316,000000,17,17.28,17,17.21,8838380,0
+XYZ.US,D,20170317,000000,17.18,17.34,17.06,17.28,5685873,0
+XYZ.US,D,20170320,000000,17.28,17.37,17.1701,17.24,4595989,0
+XYZ.US,D,20170321,000000,17.25,17.28,16.4,16.51,6528111,0
+XYZ.US,D,20170322,000000,16.46,16.565,16.11,16.41,5054249,0
+XYZ.US,D,20170323,000000,16.4,17.03,16.4,16.61,6406482,0
+XYZ.US,D,20170324,000000,16.75,16.94,16.47,16.59,4008488,0
+XYZ.US,D,20170327,000000,16.37,17.27,16.22,17.25,6934028,0
+XYZ.US,D,20170328,000000,17.38,17.5,16.92,17.23,7384664,0
+XYZ.US,D,20170329,000000,17.22,17.59,17.19,17.22,5380548,0
+XYZ.US,D,20170330,000000,17.25,17.395,17.12,17.32,4580854,0
+XYZ.US,D,20170331,000000,17.32,17.42,17.22,17.28,2356270,0
+XYZ.US,D,20170403,000000,17.24,17.3,16.69,17.03,8709084,0
+XYZ.US,D,20170404,000000,16.97,17.18,16.93,17.04,5979228,0
+XYZ.US,D,20170405,000000,17.05,17.08,16.74,16.75,5387200,0
+XYZ.US,D,20170406,000000,16.84,17.01,16.69,17,4799434,0
+XYZ.US,D,20170407,000000,17,17,16.69,16.69,4319486,0
+XYZ.US,D,20170410,000000,16.78,17.1,16.7775,16.99,3781535,0
+XYZ.US,D,20170411,000000,16.93,16.99,16.66,16.92,3198961,0
+XYZ.US,D,20170412,000000,16.88,17.51,16.78,17.3,11161370,0
+XYZ.US,D,20170413,000000,17.27,17.37,16.75,16.92,5285467,0
+XYZ.US,D,20170417,000000,16.92,17.1,16.8201,17.08,2195942,0
+XYZ.US,D,20170418,000000,17.01,17.04,16.87,16.98,3282056,0
+XYZ.US,D,20170419,000000,17,17.4273,16.98,17.2,3797243,0
+XYZ.US,D,20170420,000000,17.31,17.75,17.3,17.71,4891127,0
+XYZ.US,D,20170421,000000,17.83,17.83,17.32,17.49,5176682,0
+XYZ.US,D,20170424,000000,17.75,17.935,17.5848,17.85,5380388,0
+XYZ.US,D,20170425,000000,17.97,18.3,17.815,18.22,7961328,0
+XYZ.US,D,20170426,000000,18.25,18.25,17.92,18.08,4502608,0
+XYZ.US,D,20170427,000000,18.18,18.455,18.1505,18.23,5677620,0
+XYZ.US,D,20170428,000000,18.32,18.4,17.945,18.24,4644515,0
+XYZ.US,D,20170501,000000,18.33,18.795,18.15,18.61,5741499,0
+XYZ.US,D,20170502,000000,18.97,19.03,18.47,18.81,9111556,0
+XYZ.US,D,20170503,000000,18.9,18.9,18.08,18.28,14443115,0
+XYZ.US,D,20170504,000000,19.23,20.42,19.18,19.9,26515020,0
+XYZ.US,D,20170505,000000,19.75,19.9,19.35,19.78,9607530,0
+XYZ.US,D,20170508,000000,19.73,19.84,19.47,19.56,6360263,0
+XYZ.US,D,20170509,000000,19.64,20.05,19.52,19.8,8102107,0
+XYZ.US,D,20170510,000000,19.73,19.97,19.65,19.95,5784211,0
+XYZ.US,D,20170511,000000,19.95,19.99,19.55,19.71,4435079,0
+XYZ.US,D,20170512,000000,19.75,20.5,19.75,20.08,7806952,0
+XYZ.US,D,20170515,000000,20.19,20.385,20.12,20.25,4495635,0
+XYZ.US,D,20170516,000000,20.25,20.69,20.125,20.34,8377770,0
+XYZ.US,D,20170517,000000,19.87,20.16,19.53,19.56,12433959,0
+XYZ.US,D,20170518,000000,19.53,19.9399,19.45,19.68,5818643,0
+XYZ.US,D,20170519,000000,19.88,20,19.725,19.91,5084039,0
+XYZ.US,D,20170522,000000,19.98,21,19.98,20.95,9830142,0
+XYZ.US,D,20170523,000000,20.98,21.75,20.9,21.64,12884525,0
+XYZ.US,D,20170524,000000,21.64,21.98,21.42,21.92,6624995,0
+XYZ.US,D,20170525,000000,21.97,22.73,21.93,22.33,9836956,0
+XYZ.US,D,20170526,000000,22.34,22.61,22.22,22.33,6399345,0
+XYZ.US,D,20170530,000000,22.37,22.86,22.33,22.74,7030023,0
+XYZ.US,D,20170531,000000,23.07,23.5699,22.81,22.99,10837068,0
+XYZ.US,D,20170601,000000,23.05,23.235,22.741,23.23,5878605,0
+XYZ.US,D,20170602,000000,23.1974,23.23,22.55,23.2,8152343,0
+XYZ.US,D,20170605,000000,23.11,23.73,22.85,23.39,7807131,0
+XYZ.US,D,20170606,000000,23.5,24.44,23.49,24.21,12407657,0
+XYZ.US,D,20170607,000000,24.45,24.5,23.7,24.29,9840856,0
+XYZ.US,D,20170608,000000,24.31,24.83,24.07,24.78,6939826,0
+XYZ.US,D,20170609,000000,24.72,24.97,22.4134,23.03,16307545,0
+XYZ.US,D,20170612,000000,22.7,23.74,22.41,23.6,16374754,0
+XYZ.US,D,20170613,000000,24.11,24.2,23.34,23.48,6778534,0
+XYZ.US,D,20170614,000000,23.59,23.67,23.03,23.47,6884043,0
+XYZ.US,D,20170615,000000,23.12,24.17,22.45,23.99,8869245,0
+XYZ.US,D,20170616,000000,23.58,23.99,23.31,23.56,9807265,0
+XYZ.US,D,20170619,000000,23.62,24.225,23.56,24.2,8143896,0
+XYZ.US,D,20170620,000000,24.25,24.46,23.58,23.85,7157096,0
+XYZ.US,D,20170621,000000,24.04,24.34,23.96,24.16,4199893,0
+XYZ.US,D,20170622,000000,24.23,24.35,23.93,24.28,5161273,0
+XYZ.US,D,20170623,000000,24.33,24.42,23.88,24.17,15012237,0
+XYZ.US,D,20170626,000000,24.33,24.5,23.84,23.93,5204034,0
+XYZ.US,D,20170627,000000,23.93,24.24,23.21,23.32,5742189,0
+XYZ.US,D,20170628,000000,23.64,24.34,23.4,24.3,6948474,0
+XYZ.US,D,20170629,000000,24.27,24.3,23.23,23.4,7133012,0
+XYZ.US,D,20170630,000000,23.45,23.67,23.3032,23.46,4255722,0
+XYZ.US,D,20170703,000000,23.55,23.6,22.66,22.83,3584138,0
+XYZ.US,D,20170705,000000,23.3,24.16,23.05,23.76,9193032,0
+XYZ.US,D,20170706,000000,23.72,23.9,23.19,23.22,5128759,0
+XYZ.US,D,20170707,000000,23.43,23.82,23.391,23.59,3423012,0
+XYZ.US,D,20170710,000000,23.58,24.13,23.4397,23.94,4659381,0
+XYZ.US,D,20170711,000000,24,25.56,23.81,25.44,17645098,0
+XYZ.US,D,20170712,000000,25.61,26.435,25.16,26.21,15297855,0
+XYZ.US,D,20170713,000000,26.18,26.5,25.66,25.98,8406036,0
+XYZ.US,D,20170714,000000,26.03,26.65,25.97,26.33,6813144,0
+XYZ.US,D,20170717,000000,26.49,26.62,26.06,26.19,4224902,0
+XYZ.US,D,20170718,000000,26.3,26.79,26.17,26.59,7650808,0
+XYZ.US,D,20170719,000000,26.75,26.772,26.2,26.36,4559560,0
+XYZ.US,D,20170720,000000,26.44,26.55,26.22,26.39,3987880,0
+XYZ.US,D,20170721,000000,26.54,27.11,26.37,26.85,5699926,0
+XYZ.US,D,20170724,000000,26.85,26.995,26.22,26.75,6903730,0
+XYZ.US,D,20170725,000000,26.85,26.92,26.35,26.89,4215102,0
+XYZ.US,D,20170726,000000,26.93,27.68,26.85,27.31,7884547,0
+XYZ.US,D,20170727,000000,27.94,27.97,25.2,25.92,14465663,0
+XYZ.US,D,20170728,000000,26.1,26.58,25.6,26.2,7787207,0
+XYZ.US,D,20170731,000000,26.47,26.84,26.03,26.35,6458613,0
+XYZ.US,D,20170801,000000,26.58,26.9,26.39,26.81,6948140,0
+XYZ.US,D,20170802,000000,27.25,27.3,25.6,26.46,15945557,0
+XYZ.US,D,20170803,000000,25.4,25.84,24.7,25.22,15851981,0
+XYZ.US,D,20170804,000000,25.27,25.77,25,25.21,8208316,0
+XYZ.US,D,20170807,000000,25.34,25.85,25.3,25.68,5908718,0
+XYZ.US,D,20170808,000000,25.9,26.27,25.47,26.02,7215370,0
+XYZ.US,D,20170809,000000,25.8,25.86,25.37,25.59,5713971,0
+XYZ.US,D,20170810,000000,25.49,25.5,24.58,24.65,8540810,0
+XYZ.US,D,20170811,000000,24.41,25.09,24.36,24.82,5265273,0
+XYZ.US,D,20170814,000000,25.25,25.47,25.03,25.2,4256394,0
+XYZ.US,D,20170815,000000,25.36,25.38,24.8,24.83,5032524,0
+XYZ.US,D,20170816,000000,25.08,25.18,24.865,24.99,4169577,0
+XYZ.US,D,20170817,000000,25,25.47,24.51,24.54,5350690,0
+XYZ.US,D,20170818,000000,24.78,25.08,24.635,24.83,5322311,0
+XYZ.US,D,20170821,000000,24.92,25,24.22,24.46,5859691,0
+XYZ.US,D,20170822,000000,24.72,25.34,24.7,25.34,7061873,0
+XYZ.US,D,20170823,000000,25.3,25.88,25.2,25.48,6006969,0
+XYZ.US,D,20170824,000000,25.7,25.85,25.35,25.66,4733029,0
+XYZ.US,D,20170825,000000,25.85,25.88,24.92,24.99,5617767,0
+XYZ.US,D,20170828,000000,25.11,25.15,24.8,24.91,3541170,0
+XYZ.US,D,20170829,000000,24.76,25.1,24.64,25.04,3636144,0
+XYZ.US,D,20170830,000000,25.43,25.91,25.18,25.76,4450263,0
+XYZ.US,D,20170831,000000,25.9,26.49,25.87,26.11,5349248,0
+XYZ.US,D,20170901,000000,26.1,26.25,25.66,25.93,3256993,0
+XYZ.US,D,20170905,000000,25.75,25.82,25.24,25.77,4970179,0
+XYZ.US,D,20170906,000000,25.9,26.17,25.72,26.05,6501845,0
+XYZ.US,D,20170907,000000,26.12,26.69,25.86,26.3,7848515,0
+XYZ.US,D,20170908,000000,26.47,26.99,26.4,26.53,5932595,0
+XYZ.US,D,20170911,000000,26.8,27.66,26.78,27.57,8610474,0
+XYZ.US,D,20170912,000000,27.6,27.64,26.8,27.27,6124786,0
+XYZ.US,D,20170913,000000,27.4,27.5,26.671,27.49,6257980,0
+XYZ.US,D,20170914,000000,27.47,28.8,27.28,28.64,16211291,0
+XYZ.US,D,20170915,000000,28.23,28.73,28.01,28.5,19501526,0
+XYZ.US,D,20170918,000000,28.59,29,28.5,28.69,9363940,0
+XYZ.US,D,20170919,000000,28.7,28.85,28.35,28.56,5878647,0
+XYZ.US,D,20170920,000000,28.53,28.67,28.22,28.47,4325679,0
+XYZ.US,D,20170921,000000,28.38,28.5,28.07,28.4,3971259,0
+XYZ.US,D,20170922,000000,28.4,28.94,28.31,28.75,4835750,0
+XYZ.US,D,20170925,000000,28.75,28.76,27.21,27.45,9474742,0
+XYZ.US,D,20170926,000000,27.88,28.48,27.38,27.61,5850345,0
+XYZ.US,D,20170927,000000,28.46,28.55,27.8145,28.07,4594497,0
+XYZ.US,D,20170928,000000,28.45,28.57,27.96,28.49,5874826,0
+XYZ.US,D,20170929,000000,28.51,28.875,28.27,28.81,5704680,0
+XYZ.US,D,20171002,000000,28.8,29.55,28.78,29.39,6334234,0
+XYZ.US,D,20171003,000000,29.45,30.025,29.37,29.94,8832174,0
+XYZ.US,D,20171004,000000,30.03,30.399,29.56,30.15,7432313,0
+XYZ.US,D,20171005,000000,30.18,30.9,30,30.76,7498511,0
+XYZ.US,D,20171006,000000,30.55,30.88,30.5,30.76,4007181,0
+XYZ.US,D,20171009,000000,31.14,31.52,30.99,31.07,5892662,0
+XYZ.US,D,20171010,000000,31.44,31.44,30.65,31.32,5772365,0
+XYZ.US,D,20171011,000000,31.34,32,31.21,32,6894781,0
+XYZ.US,D,20171012,000000,32.35,33.1611,32.21,32.81,10515328,0
+XYZ.US,D,20171013,000000,33.22,33.22,32.41,32.81,7132218,0
+XYZ.US,D,20171016,000000,32.95,33.2954,32.58,33.22,6297515,0
+XYZ.US,D,20171017,000000,33.25,33.305,32.13,32.69,10861749,0
+XYZ.US,D,20171018,000000,33.02,33.06,32.341,32.52,5457093,0
+XYZ.US,D,20171019,000000,32.09,32.26,31.441,32.12,6672237,0
+XYZ.US,D,20171020,000000,32.68,32.75,32.2,32.5,5909533,0
+XYZ.US,D,20171023,000000,32.74,32.9757,32.46,32.53,4871188,0
+XYZ.US,D,20171024,000000,32.8,32.8425,32.5,32.71,3833117,0
+XYZ.US,D,20171025,000000,32.99,32.99,32.2,32.9,6186734,0
+XYZ.US,D,20171026,000000,33,34.75,32.82,34.11,14713026,0
+XYZ.US,D,20171027,000000,34.69,35.29,34.215,35.2,10180051,0
+XYZ.US,D,20171030,000000,35.81,35.81,34.66,35.75,10320148,0
+XYZ.US,D,20171031,000000,35.82,37.44,35.82,37.19,13065310,0
+XYZ.US,D,20171101,000000,37.48,37.52,35.87,36.47,10557892,0
+XYZ.US,D,20171102,000000,35.87,36.36,34.75,36.07,8883581,0
+XYZ.US,D,20171103,000000,36.23,36.98,35.911,36.89,6613306,0
+XYZ.US,D,20171106,000000,37.31,37.75,36.8,37.18,8498881,0
+XYZ.US,D,20171107,000000,37.69,37.69,36.29,36.76,10510504,0
+XYZ.US,D,20171108,000000,36.94,37.159,36,36.71,13080829,0
+XYZ.US,D,20171109,000000,36.45,38.01,34.83,37.96,23487361,0
+XYZ.US,D,20171110,000000,37.65,39.7312,37.39,39.21,19470046,0
+XYZ.US,D,20171113,000000,39.13,40.19,38.31,39.98,14393973,0
+XYZ.US,D,20171114,000000,39.98,40.5,39.51,39.74,11559822,0
+XYZ.US,D,20171115,000000,41.15,41.8,40.17,40.66,20249299,0
+XYZ.US,D,20171116,000000,40.95,41.97,40.52,41.9,19861976,0
+XYZ.US,D,20171117,000000,42.49,45.74,42.44,44.18,39126937,0
+XYZ.US,D,20171120,000000,44.99,46.06,44.58,45.21,28599790,0
+XYZ.US,D,20171121,000000,46,48.24,45.7025,48.06,28320800,0
+XYZ.US,D,20171122,000000,49.53,49.55,46.1,48.81,44524987,0
+XYZ.US,D,20171124,000000,48.61,49.56,48.11,48.86,16562670,0
+XYZ.US,D,20171127,000000,47.21,47.4,40.37,41.02,76304348,0
+XYZ.US,D,20171128,000000,39.89,44.05,39.5,42.55,56240909,0
+XYZ.US,D,20171129,000000,43.2,43.39,37.18,39.13,52042650,0
+XYZ.US,D,20171130,000000,39.27,40.78,38.82,39.22,39331826,0
+XYZ.US,D,20171201,000000,39.34,39.55,36.72,38.22,25381570,0
+XYZ.US,D,20171204,000000,38.41,38.69,35.9,36.87,29551523,0
+XYZ.US,D,20171205,000000,36.75,38.59,36.74,37.6,21263276,0
+XYZ.US,D,20171206,000000,38.47,39.77,37.27,37.61,28794338,0
+XYZ.US,D,20171207,000000,37.97,39.46,37.96,38.73,23672789,0
+XYZ.US,D,20171208,000000,39.61,39.79,37.94,38.09,20686513,0
+XYZ.US,D,20171211,000000,38.01,38.68,37.7,38.3,15744829,0
+XYZ.US,D,20171212,000000,38.07,39.64,37.93,38.08,18820218,0
+XYZ.US,D,20171213,000000,38.17,38.45,36.07,36.19,25360752,0
+XYZ.US,D,20171214,000000,37.01,37.54,37.01,37.01,20914469,0
+XYZ.US,D,20171215,000000,37.3,37.6525,36.87,37.03,12908051,0
+XYZ.US,D,20171218,000000,37.41,38,37.22,37.75,11884565,0
+XYZ.US,D,20171219,000000,38.1,38.1,36.52,36.92,11999911,0
+XYZ.US,D,20171220,000000,36.98,37.04,35.58,35.66,13986070,0
+XYZ.US,D,20171221,000000,35.68,36.4699,35.66,35.87,9666537,0
+XYZ.US,D,20171222,000000,35.07,35.33,34.14,35.14,14374430,0
+XYZ.US,D,20171226,000000,35,35.5,34.72,35.05,7123837,0
+XYZ.US,D,20171227,000000,35.01,36.09,35.01,35.75,9554705,0
+XYZ.US,D,20171228,000000,35.92,36.1,34.96,35.13,8207322,0
+XYZ.US,D,20171229,000000,34.79,35.08,34.38,34.67,10452952,0
+XYZ.US,D,20180102,000000,34.7,36.24,34.68,36.17,11228425,0
+XYZ.US,D,20180103,000000,36.43,37.36,36.05,37.31,11494177,0
+XYZ.US,D,20180104,000000,38.3,38.66,37.4,38.1,20453951,0
+XYZ.US,D,20180105,000000,38.39,41.15,38.19,41.14,31010805,0
+XYZ.US,D,20180108,000000,41,41.91,39.81,40.76,26602492,0
+XYZ.US,D,20180109,000000,40.45,41.4814,39.22,40.88,14700672,0
+XYZ.US,D,20180110,000000,40.62,41.2,40,40.84,11262179,0
+XYZ.US,D,20180111,000000,41.03,43.08,41.03,42.3,21010261,0
+XYZ.US,D,20180112,000000,42.37,42.5,41.01,41.25,13834268,0
+XYZ.US,D,20180116,000000,41.15,41.25,38.67,39.32,17312283,0
+XYZ.US,D,20180117,000000,39.32,40.31,39.22,40.06,10941573,0
+XYZ.US,D,20180118,000000,40.29,41.13,40.02,40.27,9828822,0
+XYZ.US,D,20180119,000000,42.17,42.98,41.66,42.56,24089105,0
+XYZ.US,D,20180122,000000,42.8,45.44,42.76,45.29,27156323,0
+XYZ.US,D,20180123,000000,45.06,45.67,43.5,45.01,19954031,0
+XYZ.US,D,20180124,000000,45.22,45.82,43.04,44.32,13959211,0
+XYZ.US,D,20180125,000000,44.83,45.49,44.03,45.12,9023185,0
+XYZ.US,D,20180126,000000,45.5,46.25,44.85,45.97,11097061,0
+XYZ.US,D,20180129,000000,46.08,46.249,44.9,45.43,7614425,0
+XYZ.US,D,20180130,000000,44.42,45.94,42.56,45.52,10215392,0
+XYZ.US,D,20180131,000000,45.9688,47.5,45.8,46.91,15203884,0
+XYZ.US,D,20180201,000000,45.75,46.71,44.02,44.45,15913696,0
+XYZ.US,D,20180202,000000,43.9,45.34,43.35,43.61,14258008,0
+XYZ.US,D,20180205,000000,42.04,44.23,40.12,41.02,16559957,0
+XYZ.US,D,20180206,000000,39.92,41.98,39.1,41.61,20298767,0
+XYZ.US,D,20180207,000000,42.01,42.79,41.5,41.67,11041090,0
+XYZ.US,D,20180208,000000,42.85,42.85,39.5,39.5,16488764,0
+XYZ.US,D,20180209,000000,39.97,40.57,36.76,39.57,18758567,0
+XYZ.US,D,20180212,000000,39.81,40.46,38.8,39.9,9897877,0
+XYZ.US,D,20180213,000000,39.85,42.68,39.74,42.11,13252820,0
+XYZ.US,D,20180214,000000,41.81,42.48,40.72,41.85,16177179,0
+XYZ.US,D,20180215,000000,42.3,45.04,42.22,44.29,19616219,0
+XYZ.US,D,20180216,000000,44.03,45.19,43.54,44.11,10389053,0
+XYZ.US,D,20180220,000000,44.93,46.44,44.93,44.93,15737207,0
+XYZ.US,D,20180221,000000,45.85,45.9,43.8,44.1,11335375,0
+XYZ.US,D,20180222,000000,44.37,45,44.01,44.9,7066851,0
+XYZ.US,D,20180223,000000,45.02,45.46,44.22,44.86,7876625,0
+XYZ.US,D,20180226,000000,45.5,46.85,45.25,46.55,13574082,0
+XYZ.US,D,20180227,000000,46.56,47.11,45.41,45.91,19449243,0
+XYZ.US,D,20180228,000000,45.9,48,45.55,46.05,24022042,0
+XYZ.US,D,20180301,000000,46,46.25,44.29,46.01,17570464,0
+XYZ.US,D,20180302,000000,45.34,46.12,45.01,46.02,11010491,0
+XYZ.US,D,20180305,000000,45.46,50.5,45.44,50.42,30623235,0
+XYZ.US,D,20180306,000000,49.55,50.01,47.81,49.6,20827152,0
+XYZ.US,D,20180307,000000,48.7,51.89,48.55,50.72,18318010,0
+XYZ.US,D,20180308,000000,50.72,52.97,50.7,52.25,16961324,0
+XYZ.US,D,20180309,000000,52.7,53.22,52.15,52.49,11545289,0
+XYZ.US,D,20180312,000000,52.62,53.79,52.1,53.19,12482061,0
+XYZ.US,D,20180313,000000,53.4,53.6472,50.76,51.83,13500432,0
+XYZ.US,D,20180314,000000,53.2,54.84,53.2,54.61,22042999,0
+XYZ.US,D,20180315,000000,55.1,55.54,54.09,54.84,13423122,0
+XYZ.US,D,20180316,000000,54.52,55.05,53.9,54.89,10818320,0
+XYZ.US,D,20180319,000000,54.78,55.8855,53.15,54.58,16600570,0
+XYZ.US,D,20180320,000000,54.39,58.0686,54.3,57.69,17238235,0
+XYZ.US,D,20180321,000000,57.81,58.46,56.52,57.09,13534285,0
+XYZ.US,D,20180322,000000,56.77,56.77,54.27,55.16,15704051,0
+XYZ.US,D,20180323,000000,54.06,54.63,51.12,51.67,20521859,0
+XYZ.US,D,20180326,000000,53.05,53.66,51.11,53.55,11332747,0
+XYZ.US,D,20180327,000000,54.86,55.15,50.35,51.06,13509342,0
+XYZ.US,D,20180328,000000,50.4,50.4,46.14,47.39,27553936,0
+XYZ.US,D,20180329,000000,47.85,49.79,47.65,49.2,18350457,0
+XYZ.US,D,20180402,000000,48.88,49.37,47.02,47.68,11918444,0
+XYZ.US,D,20180403,000000,48.7,48.87,46.75,47.58,9794639,0
+XYZ.US,D,20180404,000000,45.46,47.84,45.16,47.67,10540067,0
+XYZ.US,D,20180405,000000,48.3,48.88,47.57,48.02,9375247,0
+XYZ.US,D,20180406,000000,47.5,47.65,44.94,45.87,14184761,0
+XYZ.US,D,20180409,000000,46.13,47.1901,45.83,45.89,8445269,0
+XYZ.US,D,20180410,000000,46.99,47.88,46.5015,47.8,8741130,0
+XYZ.US,D,20180411,000000,47.67,48.99,47.46,47.76,7832292,0
+XYZ.US,D,20180412,000000,48.45,50.14,48.15,49.69,10479904,0
+XYZ.US,D,20180413,000000,50.34,50.42,47.21,47.5,11286221,0
+XYZ.US,D,20180416,000000,47.78,47.9,46.37,47.03,7414688,0
+XYZ.US,D,20180417,000000,47.93,49.69,47.87,49.13,8250241,0
+XYZ.US,D,20180418,000000,49.34,51.68,48.76,51.38,11145526,0
+XYZ.US,D,20180419,000000,51.13,51.58,50.09,50.63,8926374,0
+XYZ.US,D,20180420,000000,50.89,52.4999,50.66,51.46,9079211,0
+XYZ.US,D,20180423,000000,51.8,51.99,50.12,50.35,7092091,0
+XYZ.US,D,20180424,000000,50.35,50.35,45.31,46.01,18383863,0
+XYZ.US,D,20180425,000000,46.8,46.9,43.72,44.75,16085066,0
+XYZ.US,D,20180426,000000,46.11,47.37,45.6,46.74,10236845,0
+XYZ.US,D,20180427,000000,48,48.77,47.19,47.57,10176418,0
+XYZ.US,D,20180430,000000,47.7,48.92,45.76,47.34,16758047,0
+XYZ.US,D,20180501,000000,47.11,48.5,46.69,48.2,7669999,0
+XYZ.US,D,20180502,000000,48.34,50,48.3,48.66,18113334,0
+XYZ.US,D,20180503,000000,46.7,49.48,46.501,49.21,20472828,0
+XYZ.US,D,20180504,000000,48.3,49.67,48.15,49.1,10442063,0
+XYZ.US,D,20180507,000000,49.1,51.82,49.05,51.12,13758940,0
+XYZ.US,D,20180508,000000,51.21,53.68,50.24,53.32,18013422,0
+XYZ.US,D,20180509,000000,53.15,54.89,52.43,54.26,12653548,0
+XYZ.US,D,20180510,000000,54.52,55.5,53.86,54.65,10628753,0
+XYZ.US,D,20180511,000000,54.54,55.4797,54.01,54.73,7470522,0
+XYZ.US,D,20180514,000000,55.05,56.08,54.05,54.28,10681870,0
+XYZ.US,D,20180515,000000,54.02,55,53.13,54.65,7653631,0
+XYZ.US,D,20180516,000000,54.78,56.72,54.4601,56.59,10878774,0
+XYZ.US,D,20180517,000000,56.5,57.19,54.6,54.82,14528418,0
+XYZ.US,D,20180518,000000,53.54,55.33,53,55.04,10012165,0
+XYZ.US,D,20180521,000000,56.04,57.05,55.705,56.39,8228795,0
+XYZ.US,D,20180522,000000,56.4,56.62,54.49,54.63,9693795,0
+XYZ.US,D,20180523,000000,54.17,55.09,53.66,55.09,9545810,0
+XYZ.US,D,20180524,000000,55,55.84,54.76,55.55,7574112,0
+XYZ.US,D,20180525,000000,55.84,56.86,55.41,55.77,5509684,0
+XYZ.US,D,20180529,000000,56,57.839,55.89,56.92,10247300,0
+XYZ.US,D,20180530,000000,57.67,58.39,56.92,57.91,9456970,0
+XYZ.US,D,20180531,000000,58,58.9,57.6,58.25,7980874,0
+XYZ.US,D,20180601,000000,58.7,60.26,58.281,59.41,10479585,0
+XYZ.US,D,20180604,000000,60.49,61.49,59.71,61.2,10717891,0
+XYZ.US,D,20180605,000000,61.36,61.93,60.43,61.57,8752797,0
+XYZ.US,D,20180606,000000,61.6,62.83,61.08,62.72,8590945,0
+XYZ.US,D,20180607,000000,62.65,62.77,59.3,60.67,14474633,0
+XYZ.US,D,20180608,000000,60.58,62.04,60.19,61.78,8300920,0
+XYZ.US,D,20180611,000000,61.97,62.46,59.5,61.29,6047975,0
+XYZ.US,D,20180612,000000,61.77,64.08,61.65,63.21,9585627,0
+XYZ.US,D,20180613,000000,62.25,63.86,62.17,62.5,11262030,0
+XYZ.US,D,20180614,000000,63.2,64.85,63.2,63.88,11913140,0
+XYZ.US,D,20180615,000000,63.65,64.6,62.53,64.48,7904386,0
+XYZ.US,D,20180618,000000,64.15,66.44,63.88,66.2,10488276,0
+XYZ.US,D,20180619,000000,65.32,66.1,63.5501,65.96,9504451,0
+XYZ.US,D,20180620,000000,66.59,68.97,66.55,67.59,12382528,0
+XYZ.US,D,20180621,000000,68.78,69.4,66.27,67.1,9999482,0
+XYZ.US,D,20180622,000000,68.17,68.17,65.11,65.75,11540481,0
+XYZ.US,D,20180625,000000,64,64.15,60.87,61.89,15115365,0
+XYZ.US,D,20180626,000000,62.03,63.4,61.11,62.55,13168856,0
+XYZ.US,D,20180627,000000,63.85,64.16,59.83,60.09,11139657,0
+XYZ.US,D,20180628,000000,61.02,61.83,59.4,61.55,11836912,0
+XYZ.US,D,20180629,000000,62.3,62.77,61.44,61.64,6764464,0
+XYZ.US,D,20180702,000000,60.47,63.23,60.26,63.14,5427128,0
+XYZ.US,D,20180703,000000,63.32,63.65,61.52,61.75,4234664,0
+XYZ.US,D,20180705,000000,62.55,64.43,62.28,64.15,7670960,0
+XYZ.US,D,20180706,000000,64.6,66.52,63.76,66.44,10443622,0
+XYZ.US,D,20180709,000000,67.3,67.5,64.85,66.48,9067762,0
+XYZ.US,D,20180710,000000,66,66.85,64.41,64.76,9162679,0
+XYZ.US,D,20180711,000000,64.29,65.84,64.12,65.33,5857122,0
+XYZ.US,D,20180712,000000,65.81,67.4897,65.7,67.28,8927270,0
+XYZ.US,D,20180713,000000,67.03,67.28,65.5,66.97,7686604,0
+XYZ.US,D,20180716,000000,66.69,68.3383,66.69,66.95,5407869,0
+XYZ.US,D,20180717,000000,66.57,68.67,66.37,68.33,6293097,0
+XYZ.US,D,20180718,000000,68.45,68.83,67.42,68.29,4913121,0
+XYZ.US,D,20180719,000000,69.4,71.3195,68.85,70.32,11981314,0
+XYZ.US,D,20180720,000000,70.95,72.09,70.17,70.41,9267085,0
+XYZ.US,D,20180723,000000,70.5,72.21,69.65,71.6,7059718,0
+XYZ.US,D,20180724,000000,72.57,72.8,68.2,69.36,12188124,0
+XYZ.US,D,20180725,000000,69.73,72.53,69.63,72.53,8309289,0
+XYZ.US,D,20180726,000000,71.18,72.33,70.11,71.99,6744477,0
+XYZ.US,D,20180727,000000,72.48,73.19,68.76,69.85,8700981,0
+XYZ.US,D,20180730,000000,70.04,70.2,64.2101,65.62,13598977,0
+XYZ.US,D,20180731,000000,65.88,66.8,63.21,64.65,10692312,0
+XYZ.US,D,20180801,000000,65.1,67.41,65,66.86,11990436,0
+XYZ.US,D,20180802,000000,65.2499,72.82,64.22,72.65,20831930,0
+XYZ.US,D,20180803,000000,72.1,72.43,67.83,68.36,14949028,0
+XYZ.US,D,20180806,000000,69.61,71,68.74,70.92,10876048,0
+XYZ.US,D,20180807,000000,70.89,71.59,69.93,71,6589678,0
+XYZ.US,D,20180808,000000,70.85,71.1,69.551,70.82,5008557,0
+XYZ.US,D,20180809,000000,71.12,71.27,69.3,69.38,6312666,0
+XYZ.US,D,20180810,000000,69.22,72.23,68.9,70.6,13376613,0
+XYZ.US,D,20180813,000000,70.69,74.49,70.6,72.37,13091017,0
+XYZ.US,D,20180814,000000,73.67,75.15,73.48,74.97,10883342,0
+XYZ.US,D,20180815,000000,74.49,75.45,71.451,72.24,13050926,0
+XYZ.US,D,20180816,000000,73.4,73.43,71.6,72.76,8180411,0
+XYZ.US,D,20180817,000000,72.83,73.39,71.801,72.9,5561358,0
+XYZ.US,D,20180820,000000,72.95,74.4,72.01,74.26,7076703,0
+XYZ.US,D,20180821,000000,74.26,76.31,74.26,75.19,8587771,0
+XYZ.US,D,20180822,000000,75.19,76.83,74.75,76.44,6827755,0
+XYZ.US,D,20180823,000000,76.96,78.43,76.661,77.12,7721737,0
+XYZ.US,D,20180824,000000,77.84,78.47,77.45,78.18,7050599,0
+XYZ.US,D,20180827,000000,78.79,79.06,77.26,78.25,8257205,0
+XYZ.US,D,20180828,000000,78.84,81.41,78.6233,80.8,11452011,0
+XYZ.US,D,20180829,000000,82.405,86.17,81.44,85.7,22510552,0
+XYZ.US,D,20180830,000000,85.72,89.22,85.5,87.76,20083757,0
+XYZ.US,D,20180831,000000,87.83,89.695,87.3801,88.64,11165101,0
+XYZ.US,D,20180904,000000,88.74,91.64,87.76,91.25,13753247,0
+XYZ.US,D,20180905,000000,91.3,91.41,84.34,87.2,18020934,0
+XYZ.US,D,20180906,000000,87.83,89.7999,86.7,88.54,12523565,0
+XYZ.US,D,20180907,000000,87.66,91.5,86.55,89.97,10503810,0
+XYZ.US,D,20180910,000000,90.34,90.83,87.79,89.39,10223464,0
+XYZ.US,D,20180911,000000,88.9,92.919,88.7,92.28,12004277,0
+XYZ.US,D,20180912,000000,92.29,92.4,88.4,90.44,12707892,0
+XYZ.US,D,20180913,000000,91.16,92.39,89.43,90.22,9672818,0
+XYZ.US,D,20180914,000000,90.26,91.29,89.31,90.82,7278501,0
+XYZ.US,D,20180917,000000,90.14,91.95,86.51,86.86,10516422,0
+XYZ.US,D,20180918,000000,87.94,89.38,87.06,87.99,10583017,0
+XYZ.US,D,20180919,000000,88.3,88.56,83.33,84.8,13187712,0
+XYZ.US,D,20180920,000000,85.98,87.32,84.82,86.51,9195778,0
+XYZ.US,D,20180921,000000,87.05,87.7399,85.16,85.3,10113956,0
+XYZ.US,D,20180924,000000,83.9,87.13,81.53,86.04,8152089,0
+XYZ.US,D,20180925,000000,88.74,96,88.19,95.35,28195216,0
+XYZ.US,D,20180926,000000,97.46,98.47,94.05,94.65,25510945,0
+XYZ.US,D,20180927,000000,94.91,99.13,94.77,97.96,21040352,0
+XYZ.US,D,20180928,000000,97.36,100.39,97.07,99.01,15268212,0
+XYZ.US,D,20181001,000000,100.8,101.15,96.6,97.28,12616925,0
+XYZ.US,D,20181002,000000,97.66,100.416,97.25,97.83,11894954,0
+XYZ.US,D,20181003,000000,98.48,98.7,95.69,96.96,9820557,0
+XYZ.US,D,20181004,000000,96.99,97.06,92.3,94.49,13896305,0
+XYZ.US,D,20181005,000000,94.41,96.31,91.63,94.11,12099821,0
+XYZ.US,D,20181008,000000,92.4,92.64,83.55,86.06,30365080,0
+XYZ.US,D,20181009,000000,83.69,87.66,83,86.17,16738447,0
+XYZ.US,D,20181010,000000,86.74,86.9,76.9,77.45,32581896,0
+XYZ.US,D,20181011,000000,72.36,74.38,65,69.03,63545654,0
+XYZ.US,D,20181012,000000,76.25,76.38,71.52,73.97,38121505,0
+XYZ.US,D,20181015,000000,74.56,75.9,72.75,73.77,22583454,0
+XYZ.US,D,20181016,000000,76.5,79.1,73.86,78.72,23256369,0
+XYZ.US,D,20181017,000000,79.93,80.32,75.91,78.05,16656849,0
+XYZ.US,D,20181018,000000,76.19,77.57,73.6,74.96,15367972,0
+XYZ.US,D,20181019,000000,77.48,78.7,74.01,74.07,16924750,0
+XYZ.US,D,20181022,000000,74.8,76.3499,72.28,75.72,15948047,0
+XYZ.US,D,20181023,000000,72.79,74.42,71.55,74.15,16952900,0
+XYZ.US,D,20181024,000000,74.07,75.21,69.1,69.34,15587857,0
+XYZ.US,D,20181025,000000,70.15,74.4,69.5,73.49,13759190,0
+XYZ.US,D,20181026,000000,70.71,73.31,68.9,71.12,16771822,0
+XYZ.US,D,20181029,000000,72.47,73.55,65.37,67.28,20295596,0
+XYZ.US,D,20181030,000000,65.91,68.9,64.4941,68.76,17359133,0
+XYZ.US,D,20181031,000000,71.11,74.52,71.04,73.45,17915795,0
+XYZ.US,D,20181101,000000,74.01,77.17,72.5,76.74,13574021,0
+XYZ.US,D,20181102,000000,76.77,79.94,76.32,77.76,13561636,0
+XYZ.US,D,20181105,000000,76.87,76.97,72.22,75.01,16851418,0
+XYZ.US,D,20181106,000000,76.91,79.37,76.27,77.31,18563340,0
+XYZ.US,D,20181107,000000,78.52,83,78.44,82.69,24041889,0
+XYZ.US,D,20181108,000000,79.43,80.5999,73.66,75.23,35808891,0
+XYZ.US,D,20181109,000000,73.1,74.6,71.5,73.27,17267065,0
+XYZ.US,D,20181112,000000,73.01,73.8,67.211,69.83,19982104,0
+XYZ.US,D,20181113,000000,70.29,72.8,68.5,71.85,18485887,0
+XYZ.US,D,20181114,000000,72.45,73.42,68.51,69.81,14251935,0
+XYZ.US,D,20181115,000000,70.19,74.22,69.06,73.6,12244430,0
+XYZ.US,D,20181116,000000,71.51,73.2,69.94,70.59,13311397,0
+XYZ.US,D,20181119,000000,70.09,70.4,62.7,62.97,22491247,0
+XYZ.US,D,20181120,000000,56,63.58,55.37,61.82,34865547,0
+XYZ.US,D,20181121,000000,63.31,63.96,60.27,62.62,15670474,0
+XYZ.US,D,20181123,000000,61.67,64,61.53,63.47,6010525,0
+XYZ.US,D,20181126,000000,64.8,66.9,63.78,66.52,12630427,0
+XYZ.US,D,20181127,000000,65.59,67.3,65.12,65.88,9607397,0
+XYZ.US,D,20181128,000000,67.01,70.1,65.43,69.89,16478193,0
+XYZ.US,D,20181129,000000,69.44,70.72,67.55,69.9,13912768,0
+XYZ.US,D,20181130,000000,69.4,70.68,68.4,69.84,12218093,0
+XYZ.US,D,20181203,000000,73.07,73.09,71.07,71.95,16203201,0
+XYZ.US,D,20181204,000000,70.05,70.8,63.27,63.51,31179667,0
+XYZ.US,D,20181206,000000,61.51,65.7,60.2,65.69,23253555,0
+XYZ.US,D,20181207,000000,64.94,66.09,59,60.78,20672247,0
+XYZ.US,D,20181210,000000,59.77,64.13,59.75,63.38,18276837,0
+XYZ.US,D,20181211,000000,64.85,65.75,61.1442,61.78,17887280,0
+XYZ.US,D,20181212,000000,63,65.69,62.7838,63.65,15966574,0
+XYZ.US,D,20181213,000000,63.97,64.4,62.13,62.9,10708125,0
+XYZ.US,D,20181214,000000,61.94,63.94,61,62.14,10528110,0
+XYZ.US,D,20181217,000000,61.08,61.86,58.18,58.62,16517265,0
+XYZ.US,D,20181218,000000,59.17,60.995,58.31,59.92,16083636,0
+XYZ.US,D,20181219,000000,60,62.49,58.81,59.03,18705333,0
+XYZ.US,D,20181220,000000,58.1,59.9,53.76,55.9,24787642,0
+XYZ.US,D,20181221,000000,55.14,55.98,52.15,52.51,24945198,0
+XYZ.US,D,20181224,000000,50.38,52.5,49.82,50.72,11331816,0
+XYZ.US,D,20181226,000000,51.19,55.47,50.4,55.32,19549195,0
+XYZ.US,D,20181227,000000,54.44,56.37,52.51,56.15,20228781,0
+XYZ.US,D,20181228,000000,56.7,57.1,54.92,55.87,18413306,0
+XYZ.US,D,20181231,000000,56.44,57.35,55.46,56.09,13258786,0
+XYZ.US,D,20190102,000000,54.1,57.83,53.56,57.2,13434047,0
+XYZ.US,D,20190103,000000,55.58,56.73,52.26,52.42,19076341,0
+XYZ.US,D,20190104,000000,54.4,59.66,53.8611,58.18,30228637,0
+XYZ.US,D,20190107,000000,59,61.29,58.0501,60.72,18146946,0
+XYZ.US,D,20190108,000000,62.6,63.8002,61.15,63.12,21511751,0
+XYZ.US,D,20190109,000000,63.3,66.9,62.56,65.93,21012425,0
+XYZ.US,D,20190110,000000,64.75,66.2,63.72,66.1,13562225,0
+XYZ.US,D,20190111,000000,65.69,67.64,65.2201,66.23,14448253,0
+XYZ.US,D,20190114,000000,64.72,65.72,63.74,65.18,12364349,0
+XYZ.US,D,20190115,000000,65.14,66.77,64.8601,65.96,12099396,0
+XYZ.US,D,20190116,000000,66.34,67.63,65.23,65.9,13368284,0
+XYZ.US,D,20190117,000000,66.1,69.7,65.95,68.84,20971674,0
+XYZ.US,D,20190118,000000,69.7,72.26,69.24,72.24,22074139,0
+XYZ.US,D,20190122,000000,71.61,71.75,67.27,67.85,19149904,0
+XYZ.US,D,20190123,000000,69.58,70.59,68.02,69.1,17864388,0
+XYZ.US,D,20190124,000000,69.37,74.03,69.3001,73.94,24611638,0
+XYZ.US,D,20190125,000000,74.9,78.15,74.5,77.97,25132212,0
+XYZ.US,D,20190128,000000,75.39,77.01,74.12,76.22,15701712,0
+XYZ.US,D,20190129,000000,72.26,72.43,68.05,68.56,32382900,0
+XYZ.US,D,20190130,000000,71.01,71.6,68.72,71.53,18710390,0
+XYZ.US,D,20190131,000000,70.03,73.8599,69.98,71.35,15679443,0
+XYZ.US,D,20190201,000000,71.05,71.2798,69.72,70.8,12677818,0
+XYZ.US,D,20190204,000000,71,72.62,70.4,71.75,10582051,0
+XYZ.US,D,20190205,000000,73,75.17,72.27,72.28,19150466,0
+XYZ.US,D,20190206,000000,72.31,73.28,70.82,72.67,10068533,0
+XYZ.US,D,20190207,000000,71.77,72.98,70.52,71.95,9549733,0
+XYZ.US,D,20190208,000000,70.62,73.49,70.23,73.49,9947776,0
+XYZ.US,D,20190211,000000,74.56,75.88,73.56,74.32,13317465,0
+XYZ.US,D,20190212,000000,75.55,75.89,74.8429,75.59,8947711,0
+XYZ.US,D,20190213,000000,76,77.2473,75.4,75.63,10212309,0
+XYZ.US,D,20190214,000000,74.89,76.0599,73.8,75.67,7671771,0
+XYZ.US,D,20190215,000000,76.22,76.8547,75.1,75.64,7148905,0
+XYZ.US,D,20190219,000000,75.96,77.1,75.793,76.64,7438604,0
+XYZ.US,D,20190220,000000,77,77.67,75.11,75.97,8773808,0
+XYZ.US,D,20190221,000000,75.95,76.5,74.135,74.43,7645074,0
+XYZ.US,D,20190222,000000,74.88,76.08,74.85,76.08,7614840,0
+XYZ.US,D,20190225,000000,77.8,78.56,76.78,77.13,8757591,0
+XYZ.US,D,20190226,000000,77.3,78.19,76.8664,77.95,8544307,0
+XYZ.US,D,20190227,000000,78,79.56,77.39,79.32,19712494,0
+XYZ.US,D,20190228,000000,75.92,82.78,74.57,81.24,41440974,0
+XYZ.US,D,20190301,000000,80.97,81.03,76.69,77.46,22485850,0
+XYZ.US,D,20190304,000000,77.99,78.49,73.05,74.69,16804759,0
+XYZ.US,D,20190305,000000,74.89,76.51,73.76,76.04,9711825,0
+XYZ.US,D,20190306,000000,75.55,75.95,74.29,75.14,7173957,0
+XYZ.US,D,20190307,000000,74.79,75.2863,73.18,74.11,9561731,0
+XYZ.US,D,20190308,000000,71.95,74.4,71.1,74.4,9025198,0
+XYZ.US,D,20190311,000000,74.99,75.95,74.62,75.53,7901664,0
+XYZ.US,D,20190312,000000,76,78,75.8,76.77,9494819,0
+XYZ.US,D,20190313,000000,77.39,78.85,76.95,77.85,8664031,0
+XYZ.US,D,20190314,000000,78,78.72,77.1,77.38,6579206,0
+XYZ.US,D,20190315,000000,77.81,78.25,76.25,76.65,8485835,0
+XYZ.US,D,20190318,000000,76.61,76.83,73.51,75.23,12755267,0
+XYZ.US,D,20190319,000000,75.68,77.27,75.44,76.81,8170890,0
+XYZ.US,D,20190320,000000,76.18,76.23,73.95,75.26,9422965,0
+XYZ.US,D,20190321,000000,74.87,78.74,74.77,78.53,10707653,0
+XYZ.US,D,20190322,000000,78.24,79.2,74.95,75.09,9924329,0
+XYZ.US,D,20190325,000000,74.45,75.4735,73.33,74.55,8266954,0
+XYZ.US,D,20190326,000000,75.66,75.77,73.16,73.93,8891339,0
+XYZ.US,D,20190327,000000,75.38,75.6,71.64,72.97,11690839,0
+XYZ.US,D,20190328,000000,73.66,74.78,72.85,74.26,7500711,0
+XYZ.US,D,20190329,000000,74.62,75.54,74.25,74.92,6437146,0
+XYZ.US,D,20190401,000000,75.59,76.7,75.1,76.32,8764309,0
+XYZ.US,D,20190402,000000,76.05,76.5699,75.13,75.6,6626079,0
+XYZ.US,D,20190403,000000,75.99,77.84,75.99,77.05,10123148,0
+XYZ.US,D,20190404,000000,76.79,77.23,73.63,74.52,10713582,0
+XYZ.US,D,20190405,000000,75.23,76.48,74.73,75.03,7396193,0
+XYZ.US,D,20190408,000000,74.76,75.33,73.76,75,6564136,0
+XYZ.US,D,20190409,000000,74.63,75.9,74.4,74.6,7236088,0
+XYZ.US,D,20190410,000000,75.06,75.65,73.92,74.74,7779341,0
+XYZ.US,D,20190411,000000,75.05,76.05,74.9407,75.5,6971343,0
+XYZ.US,D,20190412,000000,76.35,76.46,74.8177,75.28,6318607,0
+XYZ.US,D,20190415,000000,75.23,76.33,74.095,74.39,6840195,0
+XYZ.US,D,20190416,000000,74.9,75.1795,72.77,73.49,6391516,0
+XYZ.US,D,20190417,000000,73.89,73.9,72.21,72.76,5901198,0
+XYZ.US,D,20190418,000000,72.5,72.75,69.79,70.74,11829457,0
+XYZ.US,D,20190422,000000,70.05,72.88,70,72.58,7867678,0
+XYZ.US,D,20190423,000000,72.99,73.2,72.02,72.45,6249954,0
+XYZ.US,D,20190424,000000,72.7,73.56,71.7303,71.99,7056534,0
+XYZ.US,D,20190425,000000,72.34,73.5,72.01,72.65,6384942,0
+XYZ.US,D,20190426,000000,73.15,73.17,70.855,71.55,7426885,0
+XYZ.US,D,20190429,000000,71.54,73.87,71.5,72.72,8627261,0
+XYZ.US,D,20190430,000000,72.59,73.85,72.27,72.82,7192097,0
+XYZ.US,D,20190501,000000,73.95,74.73,73.171,73.62,15731099,0
+XYZ.US,D,20190502,000000,69.8,70.5,66.05,67.74,34399626,0
+XYZ.US,D,20190503,000000,67.91,68.67,66.6,68.52,9187206,0
+XYZ.US,D,20190506,000000,65.46,70.29,65.41,70.14,13595822,0
+XYZ.US,D,20190507,000000,69.98,70.34,67.37,68.42,10764077,0
+XYZ.US,D,20190508,000000,68.22,68.29,66.78,67.25,9863028,0
+XYZ.US,D,20190509,000000,66.53,66.62,64.6845,66.39,9178454,0
+XYZ.US,D,20190510,000000,65.93,67.09,64.46,65.99,7689854,0
+XYZ.US,D,20190513,000000,63.9,64.31,61.65,62.39,14597103,0
+XYZ.US,D,20190514,000000,62.99,65.24,62.483,64.11,10036584,0
+XYZ.US,D,20190515,000000,63.6,65.23,63.44,65.23,7857658,0
+XYZ.US,D,20190516,000000,65.11,67.15,65.0525,66.4,8587767,0
+XYZ.US,D,20190517,000000,65.22,66.49,64.65,65.31,6868387,0
+XYZ.US,D,20190520,000000,64.15,64.6999,63.58,64.39,6715061,0
+XYZ.US,D,20190521,000000,65.21,66.09,65.15,65.92,5698664,0
+XYZ.US,D,20190522,000000,65.68,67.0427,65.66,66.46,6695070,0
+XYZ.US,D,20190523,000000,65.05,65.33,62.77,63.75,9444481,0
+XYZ.US,D,20190524,000000,64.15,65.04,63.76,64.66,7993956,0
+XYZ.US,D,20190528,000000,65.2,67.67,65.1,65.82,10027489,0
+XYZ.US,D,20190529,000000,65.06,65.06,62.7,63.23,10392814,0
+XYZ.US,D,20190530,000000,63.78,64.29,63.2,63.67,5590361,0
+XYZ.US,D,20190531,000000,62.24,62.5,61.31,61.95,7220492,0
+XYZ.US,D,20190603,000000,61.95,62.5435,59.8922,60.62,9309724,0
+XYZ.US,D,20190604,000000,61.55,63.45,60.73,63.39,8234436,0
+XYZ.US,D,20190605,000000,63.45,65.64,63.43,64.93,9330703,0
+XYZ.US,D,20190606,000000,64.88,65.87,64.2,65.77,6021813,0
+XYZ.US,D,20190607,000000,66.48,69.07,66.16,68.46,9995129,0
+XYZ.US,D,20190610,000000,69.57,71.7,69.12,70.37,10668192,0
+XYZ.US,D,20190611,000000,71.2,71.88,69.11,70.18,7130723,0
+XYZ.US,D,20190612,000000,70,70.92,69.53,70.46,6612073,0
+XYZ.US,D,20190613,000000,70.76,72.75,70.53,72.18,8201368,0
+XYZ.US,D,20190614,000000,71.81,72.08,70.92,71.59,5344666,0
+XYZ.US,D,20190617,000000,72,72.93,71.8,72.21,5353061,0
+XYZ.US,D,20190618,000000,72.9,73.505,71.6,71.82,7651584,0
+XYZ.US,D,20190619,000000,71.77,72.78,71.27,72.66,6079121,0
+XYZ.US,D,20190620,000000,73.76,74.55,73.31,74.42,8796757,0
+XYZ.US,D,20190621,000000,74.08,74.2595,72.29,72.87,8396728,0
+XYZ.US,D,20190624,000000,72.98,73.679,72.52,72.71,4468022,0
+XYZ.US,D,20190625,000000,72.93,73.17,69.26,69.87,12035262,0
+XYZ.US,D,20190626,000000,70.98,72,69.91,69.95,7911769,0
+XYZ.US,D,20190627,000000,70.57,71.54,70.05,71.28,5163832,0
+XYZ.US,D,20190628,000000,72.43,73.1476,71.57,72.53,9464965,0
+XYZ.US,D,20190701,000000,73.9,74.2,72.7,73.2,8092426,0
+XYZ.US,D,20190702,000000,72.98,73.97,72.65,73.97,5902281,0
+XYZ.US,D,20190703,000000,74,74.32,73.35,74.26,2904582,0
+XYZ.US,D,20190705,000000,73.75,74.36,73.2,74.31,3523528,0
+XYZ.US,D,20190708,000000,73.8,74,73.06,73.43,4287981,0
+XYZ.US,D,20190709,000000,74.03,78.39,73.96,77.96,21399725,0
+XYZ.US,D,20190710,000000,77.91,78.7,77.4,78.37,10342804,0
+XYZ.US,D,20190711,000000,78.45,79.96,78.43,79.44,7916441,0
+XYZ.US,D,20190712,000000,80.05,82.66,79.73,82.28,13586310,0
+XYZ.US,D,20190715,000000,82.48,82.51,81.2,82.17,6428485,0
+XYZ.US,D,20190716,000000,81.8,81.8,80.31,80.59,5771988,0
+XYZ.US,D,20190717,000000,80.21,82.17,80.19,80.87,6263978,0
+XYZ.US,D,20190718,000000,80.87,82.14,80.22,81.06,6855061,0
+XYZ.US,D,20190719,000000,81.61,81.7,78.42,78.51,6877515,0
+XYZ.US,D,20190722,000000,79.13,79.63,78.38,78.57,4005413,0
+XYZ.US,D,20190723,000000,79,79.37,77.8605,78.84,3624763,0
+XYZ.US,D,20190724,000000,78.67,80.5,78.43,80.43,4751046,0
+XYZ.US,D,20190725,000000,80.15,81.09,79.13,80.02,6000395,0
+XYZ.US,D,20190726,000000,80.63,82.32,80.63,81.81,5668247,0
+XYZ.US,D,20190729,000000,81.88,82,79.06,80.2,7211431,0
+XYZ.US,D,20190730,000000,80.23,81.19,79.38,80.49,5369340,0
+XYZ.US,D,20190731,000000,81.17,81.95,79.01,80.41,7406911,0
+XYZ.US,D,20190801,000000,81.1,83.2,80,80.98,16099736,0
+XYZ.US,D,20190802,000000,70.81,70.81,67.25,69.6,43721986,0
+XYZ.US,D,20190805,000000,66.2,66.5,63.685,64.85,21651489,0
+XYZ.US,D,20190806,000000,66.85,67.4,63.15,64.6,14970787,0
+XYZ.US,D,20190807,000000,63.18,65.26,62.85,65,9246512,0
+XYZ.US,D,20190808,000000,66.07,66.57,64.93,66.27,9461941,0
+XYZ.US,D,20190809,000000,65.97,66.12,64.32,65.01,7216927,0
+XYZ.US,D,20190812,000000,64.02,64.2365,61.55,62.3,8445444,0
+XYZ.US,D,20190813,000000,62,63.5,61.52,63,11967135,0
+XYZ.US,D,20190814,000000,61.85,62.35,60.47,61.55,8577901,0
+XYZ.US,D,20190815,000000,62.01,62.68,61.24,62,7080349,0
+XYZ.US,D,20190816,000000,62.61,63.21,62.13,62.87,5421368,0
+XYZ.US,D,20190819,000000,64.01,64.433,63.2,64.08,6975837,0
+XYZ.US,D,20190820,000000,64.24,65.105,63.8276,64.37,7009601,0
+XYZ.US,D,20190821,000000,65.32,66.14,64.81,65.41,5538601,0
+XYZ.US,D,20190822,000000,65.92,65.97,63.37,64.68,4701192,0
+XYZ.US,D,20190823,000000,64.3,65.05,61.4,61.78,9178668,0
+XYZ.US,D,20190826,000000,62.92,63.52,62.36,62.8,5261491,0
+XYZ.US,D,20190827,000000,63.16,63.43,61.12,61.75,5216928,0
+XYZ.US,D,20190828,000000,61.36,62.219,60.6,62.15,4561375,0
+XYZ.US,D,20190829,000000,63.02,63.41,62.3,62.84,4423980,0
+XYZ.US,D,20190830,000000,63.15,63.46,61.1507,61.84,5832648,0
+XYZ.US,D,20190903,000000,62.43,63.98,60.96,61.13,12072052,0
+XYZ.US,D,20190904,000000,61.75,62.69,60.77,61.17,6658138,0
+XYZ.US,D,20190905,000000,61.88,63.47,61.669,63.02,8162318,0
+XYZ.US,D,20190906,000000,63.5,63.85,61.89,62,4744128,0
+XYZ.US,D,20190909,000000,62.55,62.73,59.07,61.47,11684380,0
+XYZ.US,D,20190910,000000,60.72,62.1,59.45,60.55,9394002,0
+XYZ.US,D,20190911,000000,60.85,60.85,58.91,59.2,11561437,0
+XYZ.US,D,20190912,000000,59.5,59.86,57.75,57.79,15301156,0
+XYZ.US,D,20190913,000000,57.18,58.85,55.91,58.29,11657460,0
+XYZ.US,D,20190916,000000,57.34,59.63,57.24,59.25,12394011,0
+XYZ.US,D,20190917,000000,60.2,60.7,59.15,59.6,9446621,0
+XYZ.US,D,20190918,000000,59.99,60.42,58.76,59.75,8695475,0
+XYZ.US,D,20190919,000000,59.96,60.18,58.41,59.03,7162322,0
+XYZ.US,D,20190920,000000,59,59.14,56.925,57.85,9323830,0
+XYZ.US,D,20190923,000000,57.07,57.45,56.39,56.76,8963285,0
+XYZ.US,D,20190924,000000,56.85,58.75,54.4101,57.5,19637264,0
+XYZ.US,D,20190925,000000,57.42,58.89,56.2288,58.51,10186564,0
+XYZ.US,D,20190926,000000,60.04,61.15,59.83,60.8,16725954,0
+XYZ.US,D,20190927,000000,60.98,61.65,59.93,60.75,10700909,0
+XYZ.US,D,20190930,000000,60.96,62.28,60.85,61.95,7360555,0
+XYZ.US,D,20191001,000000,62.3,62.99,61.05,61.63,7588884,0
+XYZ.US,D,20191002,000000,61.23,61.23,58.86,60.08,8906984,0
+XYZ.US,D,20191003,000000,59.48,62.44,59.06,62.05,8149872,0
+XYZ.US,D,20191004,000000,62.51,62.92,61.44,62.65,5136043,0
+XYZ.US,D,20191007,000000,62.24,62.85,61.69,62.25,4168498,0
+XYZ.US,D,20191008,000000,61.8,62.19,60.63,60.8,4693609,0
+XYZ.US,D,20191009,000000,61.43,62.52,61.27,62.22,4150517,0
+XYZ.US,D,20191010,000000,62.25,62.63,61.56,62.03,4490486,0
+XYZ.US,D,20191011,000000,62.76,63.56,61.47,61.54,9138383,0
+XYZ.US,D,20191014,000000,61.64,62.29,61.4,61.83,3746414,0
+XYZ.US,D,20191015,000000,62.22,64.49,62.22,64.29,6247673,0
+XYZ.US,D,20191016,000000,63.82,63.88,62.56,63,4241251,0
+XYZ.US,D,20191017,000000,63.02,64.55,63.02,63.4,5586685,0
+XYZ.US,D,20191018,000000,63.17,63.439,59.7825,60.45,7909514,0
+XYZ.US,D,20191021,000000,60.7,61.48,59.8301,61.15,5489779,0
+XYZ.US,D,20191022,000000,61.28,61.49,58.55,58.83,7198711,0
+XYZ.US,D,20191023,000000,58.9,59.69,57.62,58.36,7752335,0
+XYZ.US,D,20191024,000000,59.62,61.77,59.59,61.72,8144656,0
+XYZ.US,D,20191025,000000,61.48,63.25,61.11,62.89,5189341,0
+XYZ.US,D,20191028,000000,62.82,63.43,61.91,62.8,7171180,0
+XYZ.US,D,20191029,000000,62.8,63.6168,62.38,62.41,4030930,0
+XYZ.US,D,20191030,000000,62.51,62.73,61.475,62.16,4832848,0
+XYZ.US,D,20191031,000000,62,62.65,60.9,61.43,4416135,0
+XYZ.US,D,20191101,000000,61.57,62.8143,61.46,62.6,6184870,0
+XYZ.US,D,20191104,000000,63.3,63.83,62.36,62.38,6046730,0
+XYZ.US,D,20191105,000000,62.5,62.55,59.91,61.06,8552027,0
+XYZ.US,D,20191106,000000,61.33,61.93,60.5779,61.34,12855557,0
+XYZ.US,D,20191107,000000,61.91,66.6,60.54,64.41,25983957,0
+XYZ.US,D,20191108,000000,63.18,63.4507,61.33,62.45,11649973,0
+XYZ.US,D,20191111,000000,61.88,64.895,61.88,63.79,12712809,0
+XYZ.US,D,20191112,000000,63.88,63.99,60.82,61.54,11296297,0
+XYZ.US,D,20191113,000000,61.3,62.14,60.85,61.51,5582771,0
+XYZ.US,D,20191114,000000,61.65,63,61.35,62.99,7419842,0
+XYZ.US,D,20191115,000000,63.2,64.72,63.1,64.7,7794373,0
+XYZ.US,D,20191118,000000,64.5,66.38,64.23,65.74,7409914,0
+XYZ.US,D,20191119,000000,65.7,66.5,65.14,66.37,6902423,0
+XYZ.US,D,20191120,000000,66.36,67.75,66.02,67.17,9598298,0
+XYZ.US,D,20191121,000000,67.17,67.67,66.28,67.42,7864380,0
+XYZ.US,D,20191122,000000,67.49,68.07,67.0345,67.75,5804164,0
+XYZ.US,D,20191125,000000,68.32,69.53,68.09,68.25,9601543,0
+XYZ.US,D,20191126,000000,69.13,69.44,67.93,68.94,9983357,0
+XYZ.US,D,20191127,000000,68.94,69.73,68.4,69.65,4409736,0
+XYZ.US,D,20191129,000000,69.34,69.6,68.94,69.12,2478403,0
+XYZ.US,D,20191202,000000,68.95,68.96,66.11,66.88,6776908,0
+XYZ.US,D,20191203,000000,65.3,67.33,64.68,67.04,4497439,0
+XYZ.US,D,20191204,000000,67.53,68.43,67.19,67.78,3717148,0
+XYZ.US,D,20191205,000000,67.63,67.89,66.66,67.14,4266580,0
+XYZ.US,D,20191206,000000,67.67,68.3232,67.61,67.98,4058420,0
+XYZ.US,D,20191209,000000,67.78,68.06,66.72,67.06,4344800,0
+XYZ.US,D,20191210,000000,67.3,67.4299,65.42,65.84,6049013,0
+XYZ.US,D,20191211,000000,65.9,66.07,64.875,65.75,6521403,0
+XYZ.US,D,20191212,000000,65.65,66.2,65.09,65.86,4831390,0
+XYZ.US,D,20191213,000000,66.02,66.34,64.4849,64.8,7048793,0
+XYZ.US,D,20191216,000000,65,67.3,65,66.53,6329068,0
+XYZ.US,D,20191217,000000,66.53,66.55,65.12,65.55,4938904,0
+XYZ.US,D,20191218,000000,65.91,66.3,65.1,65.14,3998971,0
+XYZ.US,D,20191219,000000,64.9,65.57,64.12,64.55,6123091,0
+XYZ.US,D,20191220,000000,64.57,65.13,63.54,63.63,6264312,0
+XYZ.US,D,20191223,000000,63.52,64.22,62.675,62.8,5405255,0
+XYZ.US,D,20191224,000000,62.8,64.02,62.37,63.96,3538745,0
+XYZ.US,D,20191226,000000,64.08,64.9153,63.73,64.03,4251140,0
+XYZ.US,D,20191227,000000,64.33,64.4,63.06,63.8,4312481,0
+XYZ.US,D,20191230,000000,63.5,63.76,61.55,61.8,6508136,0
+XYZ.US,D,20191231,000000,61.15,62.7,61,62.56,5342570,0
+XYZ.US,D,20200102,000000,62.99,64.05,62.95,63.83,5267495,0
+XYZ.US,D,20200103,000000,62.59,63.27,62.33,63,5092971,0
+XYZ.US,D,20200106,000000,61.36,62.58,61.13,62.57,5909080,0
+XYZ.US,D,20200107,000000,64.57,65.49,63.66,64.59,10427413,0
+XYZ.US,D,20200108,000000,64.56,68,64.15,67.6,11912207,0
+XYZ.US,D,20200109,000000,68.22,68.3099,66.7,67.93,8747080,0
+XYZ.US,D,20200110,000000,68.46,69.51,67.89,67.99,6706477,0
+XYZ.US,D,20200113,000000,68.24,69.05,67.82,68.66,9771545,0
+XYZ.US,D,20200114,000000,68.99,69.28,68.1,68.17,6082749,0
+XYZ.US,D,20200115,000000,68.54,71,68.5,70.36,9214619,0
+XYZ.US,D,20200116,000000,70.95,71,69.19,69.52,6087219,0
+XYZ.US,D,20200117,000000,69.84,70.3,69.19,69.38,4960178,0
+XYZ.US,D,20200121,000000,69.2,69.62,68.31,68.31,4912861,0
+XYZ.US,D,20200122,000000,68.92,70.047,68.69,68.69,4916474,0
+XYZ.US,D,20200123,000000,68.86,69.44,67.55,69.29,4552678,0
+XYZ.US,D,20200124,000000,70.63,71.92,70.02,71.14,10976676,0
+XYZ.US,D,20200127,000000,68.39,72.45,68.34,71.05,11085077,0
+XYZ.US,D,20200128,000000,71.47,74.98,71.03,74.8,15597155,0
+XYZ.US,D,20200129,000000,74.5,77.07,74.24,76.16,11956265,0
+XYZ.US,D,20200130,000000,75.42,76.39,74.06,76.1,8730012,0
+XYZ.US,D,20200131,000000,75.8,76.38,74.33,74.69,7514187,0
+XYZ.US,D,20200203,000000,74.89,79.805,74.6,79.8,15190120,0
+XYZ.US,D,20200204,000000,79.9,81.68,79.25,80.9,10405833,0
+XYZ.US,D,20200205,000000,81.98,82.1,77.84,78.25,10671601,0
+XYZ.US,D,20200206,000000,78.66,79.2,77.8217,78.51,6172287,0
+XYZ.US,D,20200207,000000,77.8,80,77.34,78.86,4650625,0
+XYZ.US,D,20200210,000000,79.6,80.62,78.9,80.17,4150161,0
+XYZ.US,D,20200211,000000,80.56,81.45,79.61,79.88,3973060,0
+XYZ.US,D,20200212,000000,80.01,80.9059,79.61,80,3574922,0
+XYZ.US,D,20200213,000000,79.3,82.54,79.08,80.99,6872117,0
+XYZ.US,D,20200214,000000,81.37,82.59,81.01,81.86,5073161,0
+XYZ.US,D,20200218,000000,81.68,82.98,81.3508,82.42,4730556,0
+XYZ.US,D,20200219,000000,83.01,86.48,82.93,85.24,9115010,0
+XYZ.US,D,20200220,000000,85.23,87.25,80.3,85.7,12070033,0
+XYZ.US,D,20200221,000000,85.63,86.21,82.725,83.49,7744995,0
+XYZ.US,D,20200224,000000,76.57,80.8451,76.07,80.21,11071534,0
+XYZ.US,D,20200225,000000,80.74,81.3999,75.79,77.05,9425262,0
+XYZ.US,D,20200226,000000,77.68,79.0775,76,76.59,11305000,0
+XYZ.US,D,20200227,000000,81.39,85.9354,79.05,79.31,35935010,0
+XYZ.US,D,20200228,000000,76.44,84.15,76.42,83.33,23486738,0
+XYZ.US,D,20200302,000000,82.8,84.42,79.57,80.67,17799995,0
+XYZ.US,D,20200303,000000,80.49,80.6,75.81,78.84,18049732,0
+XYZ.US,D,20200304,000000,78.35,79.49,75.82,79.26,13374580,0
+XYZ.US,D,20200305,000000,77.78,79.02,75.66,76.32,11269412,0
+XYZ.US,D,20200306,000000,75.03,75.94,70.27,73.09,16409445,0
+XYZ.US,D,20200309,000000,67.21,67.41,63.33,65.73,16418442,0
+XYZ.US,D,20200310,000000,68.32,68.56,63.37,67.24,11806908,0
+XYZ.US,D,20200311,000000,66.35,66.35,60.82,62.44,13632442,0
+XYZ.US,D,20200312,000000,55,58.045,52.9701,53.57,19529238,0
+XYZ.US,D,20200313,000000,56.74,57.79,52.31,57.77,14666101,0
+XYZ.US,D,20200316,000000,49.25,49.25,40,41.27,27721253,0
+XYZ.US,D,20200317,000000,43.79,45.2917,39,44.73,22695550,0
+XYZ.US,D,20200318,000000,41.03,42.0805,32.33,39.5,27154641,0
+XYZ.US,D,20200319,000000,40.18,47.42,37,40,24555613,0
+XYZ.US,D,20200320,000000,41.85,43.84,37.8,38.09,26896774,0
+XYZ.US,D,20200323,000000,38.47,40.55,36.11,40.01,21783449,0
+XYZ.US,D,20200324,000000,43.5,48.88,42.56,46.31,26174687,0
+XYZ.US,D,20200325,000000,50.29,58.1,49.53,52.39,34929309,0
+XYZ.US,D,20200326,000000,53.79,59.25,53.78,56.03,23628715,0
+XYZ.US,D,20200327,000000,54,54.4173,51.48,53.34,14655619,0
+XYZ.US,D,20200330,000000,52.9,55.44,51.5301,55,12054281,0
+XYZ.US,D,20200331,000000,54.69,55.24,51.135,52.38,18349363,0
+XYZ.US,D,20200401,000000,49.78,50.01,46.05,46.81,16596388,0
+XYZ.US,D,20200402,000000,46.33,48.03,45,45.88,12871451,0
+XYZ.US,D,20200403,000000,46.02,46.68,42.33,43.72,18748622,0
+XYZ.US,D,20200406,000000,47.22,51.1,46.19,50.42,25521719,0
+XYZ.US,D,20200407,000000,54.78,54.91,49.7,50.31,17104987,0
+XYZ.US,D,20200408,000000,51.81,57.75,51.81,57.04,24785127,0
+XYZ.US,D,20200409,000000,58.88,64.94,58.5,59.21,30870886,0
+XYZ.US,D,20200413,000000,60.1,60.1,56.12,59.42,15199517,0
+XYZ.US,D,20200414,000000,60.02,62.61,59.6145,62.41,17905475,0
+XYZ.US,D,20200415,000000,59.67,61.76,59.33,61.38,12468779,0
+XYZ.US,D,20200416,000000,58.1,59.3,56.63,57.32,19879165,0
+XYZ.US,D,20200417,000000,59.5,61.44,58.7,61.09,14044774,0
+XYZ.US,D,20200420,000000,59.44,63.59,59.15,61.06,14342418,0
+XYZ.US,D,20200421,000000,60,60.44,56.86,57.4,15333926,0
+XYZ.US,D,20200422,000000,59.35,61.25,58.01,60.96,13461030,0
+XYZ.US,D,20200423,000000,61.31,63.5,60.9209,61.82,13098756,0
+XYZ.US,D,20200424,000000,62.23,62.56,61.04,62.01,9628491,0
+XYZ.US,D,20200427,000000,63.61,64.24,61.81,63.55,10241675,0
+XYZ.US,D,20200428,000000,64.17,65.025,60.9,61.75,11852090,0
+XYZ.US,D,20200429,000000,63.44,66.72,63.39,65.77,14387325,0
+XYZ.US,D,20200430,000000,65,66.89,64.72,65.14,10525869,0
+XYZ.US,D,20200501,000000,62.84,63.9095,61.44,63,10042418,0
+XYZ.US,D,20200504,000000,61.34,64.17,61.09,63.69,7556932,0
+XYZ.US,D,20200505,000000,66,68.59,65.21,66.69,12011488,0
+XYZ.US,D,20200506,000000,67.32,69.81,67.12,68.1,16202941,0
+XYZ.US,D,20200507,000000,69.86,76.8,69.58,74.62,31027015,0
+XYZ.US,D,20200508,000000,72.04,76.4,72,76.05,20041144,0
+XYZ.US,D,20200511,000000,75.7,75.9027,74.36,74.9,12720571,0
+XYZ.US,D,20200512,000000,76,77.39,74.31,75.21,17015465,0
+XYZ.US,D,20200513,000000,75.32,75.8,70.82,73.79,13970120,0
+XYZ.US,D,20200514,000000,72.17,78.25,71.07,78.2,16038940,0
+XYZ.US,D,20200515,000000,77.75,81.13,76.65,80.26,16311988,0
+XYZ.US,D,20200518,000000,78.7,81.35,76.44,76.63,16255256,0
+XYZ.US,D,20200519,000000,76.45,82.14,76.25,79.25,14225545,0
+XYZ.US,D,20200520,000000,81.5,83.1,80.52,82.04,10152180,0
+XYZ.US,D,20200521,000000,79.5,81.7,78.76,81.49,10082071,0
+XYZ.US,D,20200522,000000,81.23,82.49,80.83,81.49,6262001,0
+XYZ.US,D,20200526,000000,83.98,84.09,80.5,80.79,9682757,0
+XYZ.US,D,20200527,000000,80.04,81.14,76.02,81.02,11637081,0
+XYZ.US,D,20200528,000000,81.02,82.32,79,79.62,9942677,0
+XYZ.US,D,20200529,000000,79.73,81.95,79.34,81.08,8329131,0
+XYZ.US,D,20200601,000000,81,83.42,80.12,82.72,8709651,0
+XYZ.US,D,20200602,000000,82.96,88.27,82.38,88,18364243,0
+XYZ.US,D,20200603,000000,88,92.5496,87.09,91.97,17089219,0
+XYZ.US,D,20200604,000000,90.96,92.9599,86.19,87.72,13368095,0
+XYZ.US,D,20200605,000000,90,91.45,88.067,89.93,11127653,0
+XYZ.US,D,20200608,000000,90.5,91.23,88.03,89.62,8751124,0
+XYZ.US,D,20200609,000000,89.02,91.6538,87.87,89.53,7748990,0
+XYZ.US,D,20200610,000000,90.26,92.97,89.5,91.91,9486666,0
+XYZ.US,D,20200611,000000,87.75,90,85.77,86.09,14754700,0
+XYZ.US,D,20200612,000000,89.02,89.18,84.25,86.72,9937283,0
+XYZ.US,D,20200615,000000,84.79,91.3,84.06,91,9813033,0
+XYZ.US,D,20200616,000000,93.07,95.8681,92.56,94.74,13026437,0
+XYZ.US,D,20200617,000000,94.78,100,94.7,97.03,17113699,0
+XYZ.US,D,20200618,000000,97,98.6499,95.82,98.27,8766867,0
+XYZ.US,D,20200619,000000,100.1,102.26,97.92,97.98,13879793,0
+XYZ.US,D,20200622,000000,99.74,105.46,99.25,104.22,17116981,0
+XYZ.US,D,20200623,000000,105,106.36,103.05,104.75,14042844,0
+XYZ.US,D,20200624,000000,104,105.7492,98.93,100.88,13250376,0
+XYZ.US,D,20200625,000000,102.46,106.15,101.286,104.78,13569788,0
+XYZ.US,D,20200626,000000,105.03,107.84,102.5176,104.3,19759110,0
+XYZ.US,D,20200629,000000,105.15,105.28,101.22,103.68,9210828,0
+XYZ.US,D,20200630,000000,103.5,105.3,102.8875,104.94,7605064,0
+XYZ.US,D,20200701,000000,106.92,117.13,106.54,115.9,22480939,0
+XYZ.US,D,20200702,000000,118,118.78,113.23,113.39,15066346,0
+XYZ.US,D,20200706,000000,118.79,128.36,118.03,118.97,34424018,0
+XYZ.US,D,20200707,000000,121.2,129.84,120.03,125.6,28573937,0
+XYZ.US,D,20200708,000000,127.2,133.43,127,133.35,25627376,0
+XYZ.US,D,20200709,000000,132.54,133.81,127.67,129.39,21959347,0
+XYZ.US,D,20200710,000000,128.39,129.6,125.255,128.05,11260837,0
+XYZ.US,D,20200713,000000,131.05,133.24,116.67,118.65,18489526,0
+XYZ.US,D,20200714,000000,118.59,121.8536,111.14,121.24,17175130,0
+XYZ.US,D,20200715,000000,124.01,124.48,117.66,122.2,9606889,0
+XYZ.US,D,20200716,000000,119.94,123.3,117.55,119.95,11827551,0
+XYZ.US,D,20200717,000000,120.98,122.38,118.59,120.73,6968161,0
+XYZ.US,D,20200720,000000,121.26,129.46,120.53,128.39,12423992,0
+XYZ.US,D,20200721,000000,129.95,130.8,125.07,126.99,10787519,0
+XYZ.US,D,20200722,000000,127.49,131.71,127.06,129.18,8437494,0
+XYZ.US,D,20200723,000000,127.74,129.8494,121.32,122.93,11010216,0
+XYZ.US,D,20200724,000000,119.89,122.91,117,121.41,8059974,0
+XYZ.US,D,20200727,000000,124.62,126.77,122.34,125.75,9685703,0
+XYZ.US,D,20200728,000000,125.2,127.53,123.32,123.51,7126066,0
+XYZ.US,D,20200729,000000,125.14,128.95,124.9,128.55,8693399,0
+XYZ.US,D,20200730,000000,128.54,131.37,125.33,129.13,10192331,0
+XYZ.US,D,20200731,000000,131.34,131.9,127.36,129.85,8606777,0
+XYZ.US,D,20200803,000000,130.26,136.135,130.26,134.8,11472572,0
+XYZ.US,D,20200804,000000,135.88,137.8,133.6,136.83,10870280,0
+XYZ.US,D,20200805,000000,153.16,158.43,146.2,146.55,39629708,0
+XYZ.US,D,20200806,000000,149.76,155.89,149.12,154,19352781,0
+XYZ.US,D,20200807,000000,151.51,153.8399,143.35,147.22,15577281,0
+XYZ.US,D,20200810,000000,147.53,147.82,138.66,139.34,13066330,0
+XYZ.US,D,20200811,000000,137.94,142.9475,135.03,138.25,13157143,0
+XYZ.US,D,20200812,000000,140.01,143.42,137.69,139.02,10603820,0
+XYZ.US,D,20200813,000000,140.9,145.51,140.2,143.19,9834960,0
+XYZ.US,D,20200814,000000,143.89,143.9999,139.7303,141.96,6654720,0
+XYZ.US,D,20200817,000000,144.49,153.68,143.18,152.48,13280509,0
+XYZ.US,D,20200818,000000,151.97,153.19,147.4121,151.04,8523389,0
+XYZ.US,D,20200819,000000,151.22,152.355,148.56,150.37,6539856,0
+XYZ.US,D,20200820,000000,150.17,158.1,149.82,155.86,12428092,0
+XYZ.US,D,20200821,000000,156.4,159.47,153.12,155.1,8630546,0
+XYZ.US,D,20200824,000000,159,159,150.98,151.79,8807667,0
+XYZ.US,D,20200825,000000,151.8,155.74,149,155,6429420,0
+XYZ.US,D,20200826,000000,156.09,158.69,151.73,153.74,7689908,0
+XYZ.US,D,20200827,000000,156.87,161.5399,155.5,155.61,11617224,0
+XYZ.US,D,20200828,000000,159.15,159.15,154.06,155.93,6296358,0
+XYZ.US,D,20200831,000000,157,160.7745,156.02,159.56,7630240,0
+XYZ.US,D,20200901,000000,164.81,170.46,162,166.66,12318671,0
+XYZ.US,D,20200902,000000,170.6,170.61,158.11,162.88,11214784,0
+XYZ.US,D,20200903,000000,157,157.23,149.51,152.86,16421239,0
+XYZ.US,D,20200904,000000,149.63,152.22,134,146.39,17995164,0
+XYZ.US,D,20200908,000000,137.01,146.14,136.89,139.11,10681379,0
+XYZ.US,D,20200909,000000,145.65,145.65,139.25,144.21,9463558,0
+XYZ.US,D,20200910,000000,147.02,148.545,139.82,141.07,6711455,0
+XYZ.US,D,20200911,000000,143.9098,143.9098,134.26,137.45,8428436,0
+XYZ.US,D,20200914,000000,140.07,145.4,138.81,144.4,7754847,0
+XYZ.US,D,20200915,000000,146.13,158.5,146.13,154.5,18549994,0
+XYZ.US,D,20200916,000000,155.2,159,149.8801,151.05,10207732,0
+XYZ.US,D,20200917,000000,146.27,147.6899,142.24,145.64,11972190,0
+XYZ.US,D,20200918,000000,147.37,149.13,141.64,145.01,8886573,0
+XYZ.US,D,20200921,000000,140.42,151.98,139.3101,151.12,12662663,0
+XYZ.US,D,20200922,000000,152.82,156.34,148.59,155.59,11189711,0
+XYZ.US,D,20200923,000000,155.87,157.98,147.8,149.59,8866980,0
+XYZ.US,D,20200924,000000,151.01,155.9227,148,152.31,13213853,0
+XYZ.US,D,20200925,000000,153.06,158.98,151.751,157.72,8782784,0
+XYZ.US,D,20200928,000000,160.49,164.5,158.23,160.76,10287141,0
+XYZ.US,D,20200929,000000,164,167.56,163.13,164.81,12088373,0
+XYZ.US,D,20200930,000000,164.47,166.19,161.23,162.55,6561202,0
+XYZ.US,D,20201001,000000,166.14,168.61,164.5801,168.49,6723499,0
+XYZ.US,D,20201002,000000,164.05,171.24,163.8006,169.61,11160161,0
+XYZ.US,D,20201005,000000,172.43,181.89,171.5,180.92,16666741,0
+XYZ.US,D,20201006,000000,180.13,182.24,172.61,175.34,12543957,0
+XYZ.US,D,20201007,000000,180.61,182.75,179.02,180.18,7119275,0
+XYZ.US,D,20201008,000000,183.18,185.3699,181.72,183.5,7133438,0
+XYZ.US,D,20201009,000000,185.12,188.74,183.73,187.28,6719664,0
+XYZ.US,D,20201012,000000,190.68,191.94,184.26,185.17,7964706,0
+XYZ.US,D,20201013,000000,186.81,191.36,186,190.47,6399879,0
+XYZ.US,D,20201014,000000,191.59,193.4399,185.11,187.49,6176616,0
+XYZ.US,D,20201015,000000,182.6,188.68,181.2,188.6,6818697,0
+XYZ.US,D,20201016,000000,191.68,192.84,184.7,186.35,5299708,0
+XYZ.US,D,20201019,000000,188.11,191.3999,185.91,186.96,5454020,0
+XYZ.US,D,20201020,000000,188.1,189.7,184.33,185.74,4875972,0
+XYZ.US,D,20201021,000000,183.55,184.74,175.5901,177.82,10477235,0
+XYZ.US,D,20201022,000000,178.5,181.98,173.61,175.93,6681642,0
+XYZ.US,D,20201023,000000,177.5,177.79,173.34,176.77,4167570,0
+XYZ.US,D,20201026,000000,175.01,176.86,166.77,169.89,6489402,0
+XYZ.US,D,20201027,000000,175.31,176.26,169.26,171.02,6937558,0
+XYZ.US,D,20201028,000000,166.59,168.9399,164.45,167.13,5420308,0
+XYZ.US,D,20201029,000000,170.08,172.08,168.11,169.86,4431756,0
+XYZ.US,D,20201030,000000,166.49,167.3974,152.43,154.88,14948427,0
+XYZ.US,D,20201102,000000,158,161.24,152.1,155.23,8753566,0
+XYZ.US,D,20201103,000000,153.22,161.05,151.1,158.21,8001436,0
+XYZ.US,D,20201104,000000,166.38,171.36,162.15,171.29,7760592,0
+XYZ.US,D,20201105,000000,177.1,177.29,172.65,175.23,15519726,0
+XYZ.US,D,20201106,000000,185.24,201.33,182.99,198.08,27088286,0
+XYZ.US,D,20201109,000000,191.305,197,181.83,184.08,14985958,0
+XYZ.US,D,20201110,000000,182.37,183.46,167.11,172,14840004,0
+XYZ.US,D,20201111,000000,179.65,184,177.7,183.42,9040818,0
+XYZ.US,D,20201112,000000,184.26,185.1899,177,178.51,9151584,0
+XYZ.US,D,20201113,000000,180.6,180.9,175.5,177.19,6965709,0
+XYZ.US,D,20201116,000000,175.83,179.22,173.01,179.16,7428200,0
+XYZ.US,D,20201117,000000,180.12,190.74,180.12,187.9,11140670,0
+XYZ.US,D,20201118,000000,187.49,187.5,182.2703,185.54,5627316,0
+XYZ.US,D,20201119,000000,190.78,194.01,185.74,191.66,12280087,0
+XYZ.US,D,20201120,000000,193.69,200.99,191.55,195.97,10935076,0
+XYZ.US,D,20201123,000000,200.11,209.36,199.27,207.78,12509644,0
+XYZ.US,D,20201124,000000,208,208.04,199.55,202.9,12288948,0
+XYZ.US,D,20201125,000000,207.45,214.52,204.57,212.92,12948072,0
+XYZ.US,D,20201127,000000,215,215,205.9,212.52,6525960,0
+XYZ.US,D,20201130,000000,213,213.54,200.23,210.96,14091108,0
+XYZ.US,D,20201201,000000,212.56,212.95,200.5,203,10814393,0
+XYZ.US,D,20201202,000000,200.13,204.0596,195.13,202,10483654,0
+XYZ.US,D,20201203,000000,207,208.69,204.05,205.53,6918231,0
+XYZ.US,D,20201204,000000,206.29,209.75,203.58,208.15,6566152,0
+XYZ.US,D,20201207,000000,209.79,213.6615,208.25,212.58,5890339,0
+XYZ.US,D,20201208,000000,213.33,213.9,208.25,213.01,5367294,0
+XYZ.US,D,20201209,000000,213.96,220.5,205.01,207.04,11119686,0
+XYZ.US,D,20201210,000000,205.39,217.61,203.57,217.25,7919196,0
+XYZ.US,D,20201211,000000,218.26,222.2,213.17,216.59,7914599,0
+XYZ.US,D,20201214,000000,218.01,220.43,214.5008,215.86,7379020,0
+XYZ.US,D,20201215,000000,218.415,221.7199,216.7301,219.99,5713631,0
+XYZ.US,D,20201216,000000,223.86,227.96,220.03,227.08,8216471,0
+XYZ.US,D,20201217,000000,230,237.09,227.7,230.74,10440067,0
+XYZ.US,D,20201218,000000,235,236.37,231.1,235.45,8099521,0
+XYZ.US,D,20201221,000000,236.09,241.85,232.26,233.5,11155405,0
+XYZ.US,D,20201222,000000,236.5,243.38,236,241.58,9440011,0
+XYZ.US,D,20201223,000000,241.36,241.82,230.58,230.68,13482696,0
+XYZ.US,D,20201224,000000,234.23,236,225.9,228.28,8411200,0
+XYZ.US,D,20201228,000000,232.38,232.95,219.65,223.34,11640019,0
+XYZ.US,D,20201229,000000,223.88,224.59,208.81,214,15453083,0
+XYZ.US,D,20201230,000000,215.94,221.51,214.0671,221.04,9836969,0
+XYZ.US,D,20201231,000000,217.71,219.45,214.42,217.64,6872354,0
+XYZ.US,D,20210104,000000,222.495,225.98,216,221.16,9838438,0
+XYZ.US,D,20210105,000000,219.42,230.34,219,229.75,9699380,0
+XYZ.US,D,20210106,000000,223.41,233.5,223.161,226.89,12003503,0
+XYZ.US,D,20210107,000000,232.52,240.4,231.5,239.48,10214207,0
+XYZ.US,D,20210108,000000,244.35,246.49,237.18,241.45,9102059,0
+XYZ.US,D,20210111,000000,231.61,232.74,225.3,225.5,14107525,0
+XYZ.US,D,20210112,000000,228.51,229.3299,223.72,227.52,8452892,0
+XYZ.US,D,20210113,000000,228.95,234.8213,226.8,230.92,7601353,0
+XYZ.US,D,20210114,000000,233.9,238.76,229.59,232.79,6706528,0
+XYZ.US,D,20210115,000000,233.63,236.43,225.58,227.75,7049176,0
+XYZ.US,D,20210119,000000,231.07,231.59,223.25,227.26,6505627,0
+XYZ.US,D,20210120,000000,230.12,230.88,225.5,226.65,6012419,0
+XYZ.US,D,20210121,000000,227,227.5,218.2001,219.62,10472442,0
+XYZ.US,D,20210122,000000,219,222.91,217.71,222.88,6867511,0
+XYZ.US,D,20210125,000000,225,225.94,209.75,216.64,11328134,0
+XYZ.US,D,20210126,000000,217.09,219,208.71,209.17,10039511,0
+XYZ.US,D,20210127,000000,204.01,209.3503,197.7,202.46,10892749,0
+XYZ.US,D,20210128,000000,208.72,222.58,206.56,219.91,12500800,0
+XYZ.US,D,20210129,000000,224.97,225.9,212.58,215.96,9383862,0
+XYZ.US,D,20210201,000000,215.81,223.01,213.44,221.94,7849340,0
+XYZ.US,D,20210202,000000,225.19,230.2199,221.99,227.63,6545320,0
+XYZ.US,D,20210203,000000,228.5,234.57,221.88,227.94,5193375,0
+XYZ.US,D,20210204,000000,233.53,239.31,231.07,237.72,8893436,0
+XYZ.US,D,20210205,000000,238,240.57,235.27,240.38,5090772,0
+XYZ.US,D,20210208,000000,245.08,264.2669,244,259.97,17149920,0
+XYZ.US,D,20210209,000000,256.58,262.57,250.55,258.12,10815078,0
+XYZ.US,D,20210210,000000,259.77,263.15,252.75,257.49,8644634,0
+XYZ.US,D,20210211,000000,262,269.6651,258.5,265.93,10214068,0
+XYZ.US,D,20210212,000000,265.15,273.84,262.5312,272.75,6780809,0
+XYZ.US,D,20210216,000000,277.12,283.1898,272.3201,276.02,9193550,0
+XYZ.US,D,20210217,000000,274.37,274.47,260.76,270.94,11094327,0
+XYZ.US,D,20210218,000000,265.49,272.79,261.8525,270.85,7236412,0
+XYZ.US,D,20210219,000000,275.12,280.9391,273.59,276.57,7373362,0
+XYZ.US,D,20210222,000000,271.85,278.1,266.36,268.08,9740392,0
+XYZ.US,D,20210223,000000,247.55,261.3,232.5,256.59,18971868,0
+XYZ.US,D,20210224,000000,243.11,246,230.68,237.32,26123119,0
+XYZ.US,D,20210225,000000,244.87,245.84,223.66,227.11,15916265,0
+XYZ.US,D,20210226,000000,226.32,232.78,217.4,230.03,14913781,0
+XYZ.US,D,20210301,000000,238.11,241.7194,232.1001,241,8989220,0
+XYZ.US,D,20210302,000000,251.9,258.4899,246.47,252.2,17345760,0
+XYZ.US,D,20210303,000000,249,250.95,232.0064,234.2,12151695,0
+XYZ.US,D,20210304,000000,228.76,232.63,210,218.41,18495966,0
+XYZ.US,D,20210305,000000,221.27,222.01,191.36,216.44,24773606,0
+XYZ.US,D,20210308,000000,217.71,221.63,201,201.87,13488132,0
+XYZ.US,D,20210309,000000,215.37,226.49,211.5,225.09,14495532,0
+XYZ.US,D,20210310,000000,231.61,237.92,223.205,226.73,12973062,0
+XYZ.US,D,20210311,000000,234.97,243.49,231.01,241.72,11727987,0
+XYZ.US,D,20210312,000000,232,242.22,230.05,242.11,8850054,0
+XYZ.US,D,20210315,000000,243.52,251.26,239.6171,251.23,8889573,0
+XYZ.US,D,20210316,000000,252.26,252.5,238.67,243.36,7491649,0
+XYZ.US,D,20210317,000000,235,248.68,232.75,246.47,10154044,0
+XYZ.US,D,20210318,000000,242.8,243.4,222.56,224.3,12481349,0
+XYZ.US,D,20210319,000000,227.19,229.4,219.52,224.84,10480756,0
+XYZ.US,D,20210322,000000,225.24,230.18,221.74,226.13,6386095,0
+XYZ.US,D,20210323,000000,226.39,228.38,221.49,223.2,5591488,0
+XYZ.US,D,20210324,000000,224.3,225.9,212.155,213.51,9262534,0
+XYZ.US,D,20210325,000000,204.6,211.96,202.1,208.47,12878863,0
+XYZ.US,D,20210326,000000,209.32,216.79,203.96,213.6,9196199,0
+XYZ.US,D,20210329,000000,212,214.39,202.93,207.18,9695810,0
+XYZ.US,D,20210330,000000,204.49,214.3,202.83,212.83,9735707,0
+XYZ.US,D,20210331,000000,218.41,232.76,218.41,227.05,14453736,0
+XYZ.US,D,20210401,000000,231.26,236.46,227.57,229.51,9260798,0
+XYZ.US,D,20210405,000000,231.62,233.32,224.1,229.95,7534968,0
+XYZ.US,D,20210406,000000,230.49,238.5,228.0801,236.5,8768483,0
+XYZ.US,D,20210407,000000,237.51,249.9,236,245.12,17012173,0
+XYZ.US,D,20210408,000000,248.83,258.59,248.82,258.37,15728207,0
+XYZ.US,D,20210409,000000,255.89,265.3,253.68,261.65,14969047,0
+XYZ.US,D,20210412,000000,258.19,266.96,255.85,265.2,9051274,0
+XYZ.US,D,20210413,000000,267.48,275.45,266.9,273.23,10561683,0
+XYZ.US,D,20210414,000000,274.13,278.13,256.575,258.4,12486381,0
+XYZ.US,D,20210415,000000,262.85,268.4142,260.74,263.08,8944424,0
+XYZ.US,D,20210416,000000,263.24,263.44,254.669,256.1,8549254,0
+XYZ.US,D,20210419,000000,250.22,253.3,242.58,245.33,10735492,0
+XYZ.US,D,20210420,000000,247.59,253,243.68,245.5,12580005,0
+XYZ.US,D,20210421,000000,243.11,251.4817,240.3401,245.25,9965195,0
+XYZ.US,D,20210422,000000,246.46,255.805,242.71,245.11,12730803,0
+XYZ.US,D,20210423,000000,243.39,247.5703,240.3401,246.43,8467380,0
+XYZ.US,D,20210426,000000,248.27,256.97,246.3,255.77,8494373,0
+XYZ.US,D,20210427,000000,256.96,260.81,253.4,253.79,6791542,0
+XYZ.US,D,20210428,000000,253,258.97,249.4,254.2,6140714,0
+XYZ.US,D,20210429,000000,257.358,259.88,245.01,247.76,6592836,0
+XYZ.US,D,20210430,000000,244.24,249.9599,243.39,244.82,6188255,0
+XYZ.US,D,20210503,000000,246.6,249.4194,241.79,243.68,5268790,0
+XYZ.US,D,20210504,000000,238.83,240.19,228.6191,231.19,9123591,0
+XYZ.US,D,20210505,000000,237.5,239.14,229.8,231.87,3792871,0
+XYZ.US,D,20210506,000000,235.21,235.35,216.7,223.96,14759100,0
+XYZ.US,D,20210507,000000,240.09,241.6994,231.1793,233.35,14836327,0
+XYZ.US,D,20210510,000000,229.62,230,216.01,216.43,13256919,0
+XYZ.US,D,20210511,000000,205.89,221.78,205.69,220.65,13676089,0
+XYZ.US,D,20210512,000000,215.3,218.76,205.6,206.67,11778333,0
+XYZ.US,D,20210513,000000,208.2,211.5,192.29,197.13,21397114,0
+XYZ.US,D,20210514,000000,200.28,208.3,198.17,207.85,11497776,0
+XYZ.US,D,20210517,000000,205,205,195.55,202.92,12133751,0
+XYZ.US,D,20210518,000000,202.5,209.73,199.729,203.16,10087957,0
+XYZ.US,D,20210519,000000,193.8,200.85,192.21,200.11,16413293,0
+XYZ.US,D,20210520,000000,202.59,206.69,202.2,204.91,8336519,0
+XYZ.US,D,20210521,000000,207,208.9,199.62,200.01,9250344,0
+XYZ.US,D,20210524,000000,202.17,212.8,197.3,210.95,13214987,0
+XYZ.US,D,20210525,000000,212.07,219.09,211.77,216.2,14778974,0
+XYZ.US,D,20210526,000000,218.04,223.83,215.8,222.34,11914389,0
+XYZ.US,D,20210527,000000,222.38,223.39,217.66,220.9,8555693,0
+XYZ.US,D,20210528,000000,221.88,225.9,221.65,222.52,6779787,0
+XYZ.US,D,20210601,000000,223.54,227.065,218.577,221.95,6902884,0
+XYZ.US,D,20210602,000000,221.33,224.8799,219.49,220.41,7147510,0
+XYZ.US,D,20210603,000000,218.87,219.94,211.25,211.43,7255738,0
+XYZ.US,D,20210604,000000,212.51,218.2808,211.74,213.69,8988498,0
+XYZ.US,D,20210607,000000,214.25,217.31,211.65,216.95,5770770,0
+XYZ.US,D,20210608,000000,218,221.41,212.21,214.12,6074024,0
+XYZ.US,D,20210609,000000,216.93,217.9459,210.06,210.21,6817943,0
+XYZ.US,D,20210610,000000,211.01,217.63,209.8,217.14,7575807,0
+XYZ.US,D,20210611,000000,218.1,222.7899,218,219.34,7533159,0
+XYZ.US,D,20210614,000000,223.05,231.45,221.64,230.95,11591734,0
+XYZ.US,D,20210615,000000,231.15,233.21,226,227.75,9437416,0
+XYZ.US,D,20210616,000000,226.15,229.12,220.11,225.11,9148966,0
+XYZ.US,D,20210617,000000,223.79,237.8399,223.59,236.13,10830215,0
+XYZ.US,D,20210618,000000,235.03,239.96,233,237.05,8518347,0
+XYZ.US,D,20210621,000000,234.91,235.66,228.82,233.89,6628926,0
+XYZ.US,D,20210622,000000,232.89,236.2782,229.8065,235.97,6748942,0
+XYZ.US,D,20210623,000000,236.9,243,236.86,238.7,8165471,0
+XYZ.US,D,20210624,000000,244.3,248.9,243.01,244.15,8165694,0
+XYZ.US,D,20210625,000000,243.19,244.87,237.15,239.94,7614834,0
+XYZ.US,D,20210628,000000,241.7,247.7298,241.7,246.6,7372311,0
+XYZ.US,D,20210629,000000,247.84,251.91,246.1407,248.87,6186846,0
+XYZ.US,D,20210630,000000,248.08,248.79,243.34,243.8,6655458,0
+XYZ.US,D,20210701,000000,242.82,245.05,237.8,241.85,5627948,0
+XYZ.US,D,20210702,000000,243,245.41,239.36,241.08,4403474,0
+XYZ.US,D,20210706,000000,241.31,249.37,241.31,246.7,6252170,0
+XYZ.US,D,20210707,000000,250,254.78,244.31,244.64,7238276,0
+XYZ.US,D,20210708,000000,238.75,239,230.6,235.9,7683000,0
+XYZ.US,D,20210709,000000,239,241.9599,235.56,241.89,5404636,0
+XYZ.US,D,20210712,000000,243.58,247.22,241.7805,243.35,5722683,0
+XYZ.US,D,20210713,000000,243.35,247.49,239.84,241.43,6304526,0
+XYZ.US,D,20210714,000000,244.35,246.1899,238.48,239,6188270,0
+XYZ.US,D,20210715,000000,239.83,241.6213,233.11,235.16,7143467,0
+XYZ.US,D,20210716,000000,238.7,241.77,234.4,237.52,7879883,0
+XYZ.US,D,20210719,000000,231.91,234.02,225.28,233.69,7309999,0
+XYZ.US,D,20210720,000000,234.61,247.69,232.2,246.47,8851602,0
+XYZ.US,D,20210721,000000,246.28,258.5,244.8,257.25,9068901,0
+XYZ.US,D,20210722,000000,256.93,262.5688,256.5,260.59,6660077,0
+XYZ.US,D,20210723,000000,261.85,267.77,261.28,264,6374083,0
+XYZ.US,D,20210726,000000,264.97,265.74,260.4,261.99,5928282,0
+XYZ.US,D,20210727,000000,261.28,261.86,245.057,251.73,7828102,0
+XYZ.US,D,20210728,000000,254.03,259.87,250.77,258.61,4698860,0
+XYZ.US,D,20210729,000000,255.51,261.83,254.53,255.28,4713837,0
+XYZ.US,D,20210730,000000,249.28,254.36,244.35,247.26,7566513,0
+XYZ.US,D,20210802,000000,247.93,280.875,247.01,272.38,45730624,0
+XYZ.US,D,20210803,000000,270.43,274.95,261.75,269.49,21445072,0
+XYZ.US,D,20210804,000000,268,268.39,261,266.42,10241437,0
+XYZ.US,D,20210805,000000,265.6,289.23,264.77,281.81,19413650,0
+XYZ.US,D,20210806,000000,279.51,285.86,273.1,275.1,9490663,0
+XYZ.US,D,20210809,000000,272.99,286.52,270.63,279.73,10561694,0
+XYZ.US,D,20210810,000000,280.01,283.59,272.6401,273.08,6694815,0
+XYZ.US,D,20210811,000000,277.76,281.34,269.615,271.09,8018190,0
+XYZ.US,D,20210812,000000,270.45,272.84,265.55,268.59,5215901,0
+XYZ.US,D,20210813,000000,269.95,271.91,266.46,267.88,4267542,0
+XYZ.US,D,20210816,000000,266.35,267.3799,257.6,263.4,6550548,0
+XYZ.US,D,20210817,000000,260.98,264.25,257.91,260.88,5707835,0
+XYZ.US,D,20210818,000000,261.54,266.6667,259.08,259.66,4705093,0
+XYZ.US,D,20210819,000000,256.84,260.4799,254.14,257.35,5121004,0
+XYZ.US,D,20210820,000000,257.14,263.5,257.085,263.05,4749643,0
+XYZ.US,D,20210823,000000,267.71,273.5,267.07,270.44,6071292,0
+XYZ.US,D,20210824,000000,272.4,274.188,269.13,270.17,4258055,0
+XYZ.US,D,20210825,000000,269.53,270.325,266.22,267.57,3428707,0
+XYZ.US,D,20210826,000000,268,268,260.94,262.13,4314383,0
+XYZ.US,D,20210827,000000,262,270.4838,261.6153,268.01,4646212,0
+XYZ.US,D,20210830,000000,271,273.87,268.5001,271.92,6348103,0
+XYZ.US,D,20210831,000000,273.5,276.14,266.26,268.07,6309250,0
+XYZ.US,D,20210901,000000,269.01,273.15,267.94,268.25,3941962,0
+XYZ.US,D,20210902,000000,272.37,274.37,265.47,265.94,5224640,0
+XYZ.US,D,20210903,000000,266.54,270.63,263.68,269.74,4908525,0
+XYZ.US,D,20210907,000000,270.08,270.45,263.75,265.83,5679829,0
+XYZ.US,D,20210908,000000,264.76,265,251.73,254.72,10481768,0
+XYZ.US,D,20210909,000000,256,258.63,251.38,251.54,5606223,0
+XYZ.US,D,20210910,000000,253.01,254.75,247.38,247.9,6509321,0
+XYZ.US,D,20210913,000000,248.74,248.84,237.91,246.68,7879068,0
+XYZ.US,D,20210914,000000,249.1,253.42,245.68,247.05,4940366,0
+XYZ.US,D,20210915,000000,247.73,248.9,245.07,248.8,4092159,0
+XYZ.US,D,20210916,000000,248.8,255.49,247.48,255.09,5795078,0
+XYZ.US,D,20210917,000000,256.06,257.27,252.38,255.79,5893621,0
+XYZ.US,D,20210920,000000,245.33,251.72,244.61,250.23,5861465,0
+XYZ.US,D,20210921,000000,252.82,254.0999,249.83,251.3,4658653,0
+XYZ.US,D,20210922,000000,253,261.79,252.29,261.07,6270964,0
+XYZ.US,D,20210923,000000,263.49,268.17,262.7,266.72,7837891,0
+XYZ.US,D,20210924,000000,263.99,264.97,257.91,262.5,6958900,0
+XYZ.US,D,20210927,000000,258.1,259.86,255.7932,258.11,4683153,0
+XYZ.US,D,20210928,000000,252.51,252.85,241.62,242.7,11052230,0
+XYZ.US,D,20210929,000000,245.52,246.24,235.2201,236.04,7323712,0
+XYZ.US,D,20210930,000000,236.69,243.27,236.27,239.84,5474019,0
+XYZ.US,D,20211001,000000,239.44,242.05,236.88,239.29,5934560,0
+XYZ.US,D,20211004,000000,235.61,236.285,222.92,226.25,12376667,0
+XYZ.US,D,20211005,000000,226.91,239.14,226.26,235.98,9928190,0
+XYZ.US,D,20211006,000000,231.97,241,231.33,239.12,7079553,0
+XYZ.US,D,20211007,000000,246.09,251.65,244.92,249.16,9170897,0
+XYZ.US,D,20211008,000000,249.3,251.44,238.12,238.49,8488297,0
+XYZ.US,D,20211011,000000,238.49,240.72,232,232.33,7632272,0
+XYZ.US,D,20211012,000000,237.75,240.32,234.08,237.41,5800287,0
+XYZ.US,D,20211013,000000,239.3,243.53,238.67,242.73,5422801,0
+XYZ.US,D,20211014,000000,248.115,251.34,247.1001,247.41,6756603,0
+XYZ.US,D,20211015,000000,250,250.4599,246.51,249,4673527,0
+XYZ.US,D,20211018,000000,247.45,253.6,244.16,252.2,6911138,0
+XYZ.US,D,20211019,000000,253.94,256.97,251.8101,254.41,5248578,0
+XYZ.US,D,20211020,000000,257.89,260.38,253.02,255.35,4695141,0
+XYZ.US,D,20211021,000000,255.54,265.65,253.6,265.08,7003131,0
+XYZ.US,D,20211022,000000,259.88,262,251.94,253.06,7656210,0
+XYZ.US,D,20211025,000000,252.55,262.41,252.53,262,5747711,0
+XYZ.US,D,20211026,000000,263.03,270.16,259.06,263.39,7089469,0
+XYZ.US,D,20211027,000000,261.92,262.31,252.28,253.02,6305703,0
+XYZ.US,D,20211028,000000,257.19,261.61,254.6653,261.33,4912935,0
+XYZ.US,D,20211029,000000,258.16,258.7499,253.975,254.5,4093759,0
+XYZ.US,D,20211101,000000,255.12,255.54,251.12,255.04,4426630,0
+XYZ.US,D,20211102,000000,253.04,255.2242,247.4,249.01,5465929,0
+XYZ.US,D,20211103,000000,249.4,252.82,248.23,252.48,4205636,0
+XYZ.US,D,20211104,000000,252.64,253.3195,244.55,247.46,10195338,0
+XYZ.US,D,20211105,000000,247.64,255.9499,237.08,237.38,15227987,0
+XYZ.US,D,20211108,000000,237.99,241.42,234.15,236.77,7458695,0
+XYZ.US,D,20211109,000000,238.4,240.9,229.7172,230.78,7280613,0
+XYZ.US,D,20211110,000000,230,234.6899,225.25,227.21,7326827,0
+XYZ.US,D,20211111,000000,231.01,231.22,225.65,226.51,4699475,0
+XYZ.US,D,20211112,000000,228.2,229.76,226.51,227.3,5668986,0
+XYZ.US,D,20211115,000000,229,238.5999,228.8,233.02,6501806,0
+XYZ.US,D,20211116,000000,231.3,238.9,230.4,238.47,5690782,0
+XYZ.US,D,20211117,000000,238.85,241.5,229.69,231.85,5185119,0
+XYZ.US,D,20211118,000000,234.69,237.82,228.114,230.35,5396129,0
+XYZ.US,D,20211119,000000,228.63,229.99,224.09,225.14,7451097,0
+XYZ.US,D,20211122,000000,222.71,224.57,205.28,211.31,15737621,0
+XYZ.US,D,20211123,000000,209.86,214.7,205.41,210.55,9836508,0
+XYZ.US,D,20211124,000000,207.31,217.09,207.31,215.65,6910333,0
+XYZ.US,D,20211126,000000,211.01,215.65,209.27,212.08,3687232,0
+XYZ.US,D,20211129,000000,220.46,220.6,209.05,212.87,5575358,0
+XYZ.US,D,20211130,000000,214.88,217.75,206,208.33,10092548,0
+XYZ.US,D,20211201,000000,210.19,211.61,193.93,194.5,13430430,0
+XYZ.US,D,20211202,000000,191.18,195.52,185.28,192.15,16858564,0
+XYZ.US,D,20211203,000000,192.66,192.89,174.335,181.31,19166046,0
+XYZ.US,D,20211206,000000,176.87,180.17,170.75,179.72,11654102,0
+XYZ.US,D,20211207,000000,187.975,192.89,187.17,189.51,10652871,0
+XYZ.US,D,20211208,000000,190,195.28,185.8,194.78,8883664,0
+XYZ.US,D,20211209,000000,191.51,194.53,185.4023,186.75,6251253,0
+XYZ.US,D,20211210,000000,187.51,189.87,179.69,181.32,7956449,0
+XYZ.US,D,20211213,000000,179.11,181.1,171.81,175.44,10548028,0
+XYZ.US,D,20211214,000000,170.3,175.9,168.61,170.72,8982805,0
+XYZ.US,D,20211215,000000,169.95,174.96,162.96,173.8,11626537,0
+XYZ.US,D,20211216,000000,175.26,176.91,163.85,165.88,10913698,0
+XYZ.US,D,20211217,000000,161.07,168.87,158.38,167.06,12713744,0
+XYZ.US,D,20211220,000000,162.3,163.5677,157.57,158.3,9387784,0
+XYZ.US,D,20211221,000000,160.87,171.89,159.41,170.47,10771035,0
+XYZ.US,D,20211222,000000,167.08,171.835,164.76,167.38,7471031,0
+XYZ.US,D,20211223,000000,166.36,168.8,164.59,167.71,6668618,0
+XYZ.US,D,20211227,000000,168.15,171.4,167.5,168.48,5477234,0
+XYZ.US,D,20211228,000000,168.5,169.24,162.88,163.67,6570549,0
+XYZ.US,D,20211229,000000,164.1,164.9,158.5,161.85,7021935,0
+XYZ.US,D,20211230,000000,161.56,168.625,161.27,165.34,6656720,0
+XYZ.US,D,20211231,000000,164,165.33,161.39,161.51,6448481,0
+XYZ.US,D,20220103,000000,162.87,165.2,159.31,164.03,7323995,0
+XYZ.US,D,20220104,000000,163.5,163.89,151.02,156.33,14768493,0
+XYZ.US,D,20220105,000000,155,156.45,143.31,143.49,17546227,0
+XYZ.US,D,20220106,000000,140.62,148.36,138.09,144.66,16244220,0
+XYZ.US,D,20220107,000000,143.25,148.5199,141.19,141.54,9426004,0
+XYZ.US,D,20220110,000000,139.65,144.62,133.13,144.48,15594383,0
+XYZ.US,D,20220111,000000,142.19,151.5,141.84,148.43,10880713,0
+XYZ.US,D,20220112,000000,150.7,152.7,145.34,145.47,9341606,0
+XYZ.US,D,20220113,000000,147.47,148.35,136.1,136.95,10133101,0
+XYZ.US,D,20220114,000000,135,138.66,129.3076,133.29,19694021,0
+XYZ.US,D,20220118,000000,130.03,137.09,128.23,130,14219830,0
+XYZ.US,D,20220119,000000,129.005,132.74,127.2501,128.14,25601900,0
+XYZ.US,D,20220120,000000,128.22,135.7,127.08,127.58,13835498,0
+XYZ.US,D,20220121,000000,125.89,127.61,117.81,118.1,14992614,0
+XYZ.US,D,20220124,000000,113.5,117.46,102,117.3,30492948,0
+XYZ.US,D,20220125,000000,114.05,118.99,109.56,115.3,16983695,0
+XYZ.US,D,20220126,000000,119.01,121.91,110.6,111,15188048,0
+XYZ.US,D,20220127,000000,107.84,111.1199,103.73,105.64,21500675,0
+XYZ.US,D,20220128,000000,104.95,111.18,101.75,110.38,16820256,0
+XYZ.US,D,20220131,000000,112.86,122.32,112.68,122.29,14373973,0
+XYZ.US,D,20220201,000000,128.5,130.73,121.05,127.61,17461853,0
+XYZ.US,D,20220202,000000,118.63,120.61,111.53,114.04,26703215,0
+XYZ.US,D,20220203,000000,107,109.65,100.04,101.5,29660717,0
+XYZ.US,D,20220204,000000,102.49,110.2,99.81,108.87,18824687,0
+XYZ.US,D,20220207,000000,106.86,108.99,101.81,102.81,24622303,0
+XYZ.US,D,20220208,000000,101.91,103.77,99.5,102.29,20091486,0
+XYZ.US,D,20220209,000000,104.81,112.9,104.61,112.84,24064648,0
+XYZ.US,D,20220210,000000,109.25,119,107.3,108.94,26289571,0
+XYZ.US,D,20220211,000000,112.59,118.0447,106.8709,107.88,31484587,0
+XYZ.US,D,20220214,000000,107.79,116.36,106.63,111.64,22821530,0
+XYZ.US,D,20220215,000000,113.02,115.37,110.27,115.21,16898989,0
+XYZ.US,D,20220216,000000,113.95,113.95,108.87,109,17971462,0
+XYZ.US,D,20220217,000000,110.24,110.78,103.3555,104.02,12975371,0
+XYZ.US,D,20220218,000000,103.615,103.89,96.83,97.72,20520495,0
+XYZ.US,D,20220222,000000,95.77,99.45,93.13,93.91,16625698,0
+XYZ.US,D,20220223,000000,94.66,95.2,88.57,88.72,18330806,0
+XYZ.US,D,20220224,000000,83.08,96.163,82.72,94.99,31915048,0
+XYZ.US,D,20220225,000000,114.9,120.7,109.3004,119.82,64569095,0
+XYZ.US,D,20220228,000000,118.31,131.95,118.31,127.5,52481677,0
+XYZ.US,D,20220301,000000,126.55,131.49,124.3608,126.06,25688200,0
+XYZ.US,D,20220302,000000,124.8,125.53,118.7613,124.26,18998514,0
+XYZ.US,D,20220303,000000,123.13,123.6436,113.08,114.22,18089145,0
+XYZ.US,D,20220304,000000,116.68,119.71,105.07,106.52,23149283,0
+XYZ.US,D,20220307,000000,107.17,108.08,95.4201,97.51,29481409,0
+XYZ.US,D,20220308,000000,96.71,105.15,93.3001,100.62,25280923,0
+XYZ.US,D,20220309,000000,103.99,113.82,103.39,111.92,27721852,0
+XYZ.US,D,20220310,000000,110.35,110.58,104.64,108.87,15651077,0
+XYZ.US,D,20220311,000000,109.88,110.68,101.7,101.93,13636538,0
+XYZ.US,D,20220314,000000,100.03,102.07,92.7198,94.85,22494573,0
+XYZ.US,D,20220315,000000,95.71,103.885,94.87,103.09,17524040,0
+XYZ.US,D,20220316,000000,105.56,116.379,105.26,116.05,25527236,0
+XYZ.US,D,20220317,000000,114.78,128.32,113.3,127.96,31316944,0
+XYZ.US,D,20220318,000000,126.69,142.94,125.6,140.64,39354182,0
+XYZ.US,D,20220321,000000,138.36,139.73,129.6401,134.82,30703536,0
+XYZ.US,D,20220322,000000,133.66,146.79,133.565,141.79,27938471,0
+XYZ.US,D,20220323,000000,138.83,142.89,134.35,135.4,18069895,0
+XYZ.US,D,20220324,000000,136.43,137.73,129.81,135.06,16790059,0
+XYZ.US,D,20220325,000000,135.51,136.2,127.23,130.33,13467028,0
+XYZ.US,D,20220328,000000,132,138.88,131.738,138.12,19074011,0
+XYZ.US,D,20220329,000000,141,149,137.91,146.84,21939472,0
+XYZ.US,D,20220330,000000,147.01,147.62,137.68,140.1,20231845,0
+XYZ.US,D,20220331,000000,139.52,140.4999,135.48,135.6,13569578,0
+XYZ.US,D,20220401,000000,136.5,138.41,131.73,133.62,15216100,0
+XYZ.US,D,20220404,000000,136.85,145.58,135.75,145.19,15678255,0
+XYZ.US,D,20220405,000000,145,145,134.7,135.92,15798829,0
+XYZ.US,D,20220406,000000,133.73,133.95,124.6,128.77,21077238,0
+XYZ.US,D,20220407,000000,128,132.8,120.11,125.93,19030561,0
+XYZ.US,D,20220408,000000,124.53,127.5,122.12,123.22,13654105,0
+XYZ.US,D,20220411,000000,120.28,125.73,118.92,123.08,12964961,0
+XYZ.US,D,20220412,000000,126.02,130.89,121.5,122.89,15351351,0
+XYZ.US,D,20220413,000000,121.4,126.66,120.5,126.05,10789101,0
+XYZ.US,D,20220414,000000,126.03,126.46,121.13,121.31,9447543,0
+XYZ.US,D,20220418,000000,120.79,121.27,115.8496,119.39,10364988,0
+XYZ.US,D,20220419,000000,119,127.1495,118.69,125.62,10900432,0
+XYZ.US,D,20220420,000000,125.21,125.21,114.5,114.52,13309025,0
+XYZ.US,D,20220421,000000,117.1,119.48,106.445,107.71,14430402,0
+XYZ.US,D,20220422,000000,108.11,109.95,102.02,102.67,12495261,0
+XYZ.US,D,20220425,000000,101.8701,108.3,101.8701,107.38,14059482,0
+XYZ.US,D,20220426,000000,105.643,105.643,99.8254,100.47,12854536,0
+XYZ.US,D,20220427,000000,98.68,103.9682,98.07,99.93,14308627,0
+XYZ.US,D,20220428,000000,101.54,106,97.39,104.64,16650913,0
+XYZ.US,D,20220429,000000,103.64,110.4398,99.32,99.54,13448815,0
+XYZ.US,D,20220502,000000,98.3,105.97,97.27,105.86,14661667,0
+XYZ.US,D,20220503,000000,104.16,108,100.48,102.33,14675906,0
+XYZ.US,D,20220504,000000,102.25,107.21,93.65,106.79,25333851,0
+XYZ.US,D,20220505,000000,103.51,104.14,93.12,95.55,22914529,0
+XYZ.US,D,20220506,000000,98.67,98.68,88.5567,96.19,36801942,0
+XYZ.US,D,20220509,000000,93.06,93.9685,80.82,83.86,31319614,0
+XYZ.US,D,20220510,000000,87.29,91.465,80.39,84.39,25789587,0
+XYZ.US,D,20220511,000000,82.97,85.1499,70.33,71.22,39549291,0
+XYZ.US,D,20220512,000000,68.79,78.14,65.1,75.76,35208119,0
+XYZ.US,D,20220513,000000,80.37,85.23,80.13,84.15,28356481,0
+XYZ.US,D,20220516,000000,81.58,84.69,79.31,79.7,18879569,0
+XYZ.US,D,20220517,000000,82.5,85.56,78.88,84.79,21675564,0
+XYZ.US,D,20220518,000000,82.73,89.0962,81.48,82.06,24811368,0
+XYZ.US,D,20220519,000000,82.9,89.9191,82.085,87.14,24086920,0
+XYZ.US,D,20220520,000000,88.01,90.25,78.8924,83.44,22714334,0
+XYZ.US,D,20220523,000000,83.82,84.15,79.05,83.4,19684109,0
+XYZ.US,D,20220524,000000,81.4,81.62,74.16,75.88,20583922,0
+XYZ.US,D,20220525,000000,75.8,78.95,74.31,77.95,17738163,0
+XYZ.US,D,20220526,000000,75.57,83.86,74.76,83.41,16587508,0
+XYZ.US,D,20220527,000000,84.29,90.99,83.5,90.52,19837495,0
+XYZ.US,D,20220531,000000,90,90.6,85.8,87.51,19307162,0
+XYZ.US,D,20220601,000000,87.35,89.2109,81.3531,81.91,20519248,0
+XYZ.US,D,20220602,000000,81.52,88.8485,81.4,87.44,19120031,0
+XYZ.US,D,20220603,000000,85.36,86.67,82.66,83.1,13965948,0
+XYZ.US,D,20220606,000000,84.86,87.09,81.95,83.38,13972737,0
+XYZ.US,D,20220607,000000,81.88,85.2,80.25,84.6,14313260,0
+XYZ.US,D,20220608,000000,84.6,87.55,83.87,84.75,12757327,0
+XYZ.US,D,20220609,000000,84.63,84.96,76.49,76.58,19630720,0
+XYZ.US,D,20220610,000000,75.86,76.24,70.23,71.87,21307192,0
+XYZ.US,D,20220613,000000,66.16,68.78,62.5,62.76,26455823,0
+XYZ.US,D,20220614,000000,63.52,63.69,59.4501,60.3,23258516,0
+XYZ.US,D,20220615,000000,61.17,64.4269,60.47,62.91,24356706,0
+XYZ.US,D,20220616,000000,60.42,61.14,56.723,57.51,22705174,0
+XYZ.US,D,20220617,000000,56.21,59.45,56.01,58.51,21814811,0
+XYZ.US,D,20220621,000000,60.08,62.6136,59.45,60.52,17100124,0
+XYZ.US,D,20220622,000000,59.43,62.88,59.24,60.65,15109397,0
+XYZ.US,D,20220623,000000,61.41,67.63,60.8,67.27,23240167,0
+XYZ.US,D,20220624,000000,68.22,71.01,66.83,71,23357166,0
+XYZ.US,D,20220627,000000,70.79,71.75,66.95,69.43,14687431,0
+XYZ.US,D,20220628,000000,69.1,70.2,64.81,65.6,14808176,0
+XYZ.US,D,20220629,000000,64.77,65.722,62.41,63.84,13450901,0
+XYZ.US,D,20220630,000000,62.75,63,59.08,61.46,16793051,0
+XYZ.US,D,20220701,000000,61.95,65.14,61.86,63.9,15218058,0
+XYZ.US,D,20220705,000000,61.84,66.91,60.35,66.73,14514957,0
+XYZ.US,D,20220706,000000,66.6,68.47,64.28,64.97,11788086,0
+XYZ.US,D,20220707,000000,65.13,69.58,64.51,68.63,13885204,0
+XYZ.US,D,20220708,000000,66.8,68.97,64.75,67.02,16403235,0
+XYZ.US,D,20220711,000000,66.15,66.88,63.05,63.23,11151344,0
+XYZ.US,D,20220712,000000,63.96,66.5364,63.13,65.03,14386650,0
+XYZ.US,D,20220713,000000,62.2,65.61,60.82,64.15,13548750,0
+XYZ.US,D,20220714,000000,63.27,63.75,61.0396,62.42,11377075,0
+XYZ.US,D,20220715,000000,64.19,66.04,62.7001,65.98,12267151,0
+XYZ.US,D,20220718,000000,67.88,69.5899,65.83,66.27,14204946,0
+XYZ.US,D,20220719,000000,66.94,69.3076,64.265,69.25,16120431,0
+XYZ.US,D,20220720,000000,70,75.24,69.22,74.78,18594278,0
+XYZ.US,D,20220721,000000,73.31,75.17,72.17,74.76,14683040,0
+XYZ.US,D,20220722,000000,74.66,76.44,70.96,71.8,12130132,0
+XYZ.US,D,20220725,000000,72.04,72.47,69.6,71.43,9267746,0
+XYZ.US,D,20220726,000000,69.09,69.23,65.9,66.39,10924142,0
+XYZ.US,D,20220727,000000,68.46,72.94,67.6,72.76,13865445,0
+XYZ.US,D,20220728,000000,73.04,75.16,70.51,74.68,11281578,0
+XYZ.US,D,20220729,000000,73.23,76.09,72.725,76.06,10554320,0
+XYZ.US,D,20220801,000000,75.48,79.05,74.45,77.81,11563081,0
+XYZ.US,D,20220802,000000,76.62,80.77,76.36,79.09,12648892,0
+XYZ.US,D,20220803,000000,81.03,88.83,80.7,88.07,26179540,0
+XYZ.US,D,20220804,000000,88.15,90.67,86.83,89.7,22719353,0
+XYZ.US,D,20220805,000000,83.65,93.1899,82.8776,87.73,31022633,0
+XYZ.US,D,20220808,000000,88.05,91.8,84.87,85.5,19001542,0
+XYZ.US,D,20220809,000000,84.18,84.87,79.95,81.13,13286957,0
+XYZ.US,D,20220810,000000,86.76,89.03,84.42,88.84,16527762,0
+XYZ.US,D,20220811,000000,90.87,92.1,85.36,85.99,15075909,0
+XYZ.US,D,20220812,000000,88.01,88.63,85.01,87.95,10433157,0
+XYZ.US,D,20220815,000000,87.72,89.1937,86.02,86.72,9905151,0
+XYZ.US,D,20220816,000000,86.23,87.1,82.07,85.88,12197977,0
+XYZ.US,D,20220817,000000,83.53,84.44,79.93,80.33,15368529,0
+XYZ.US,D,20220818,000000,80.44,80.55,78.27,79.72,11799695,0
+XYZ.US,D,20220819,000000,77.4,77.88,73.8802,74.36,13024118,0
+XYZ.US,D,20220822,000000,72.37,75.52,71.33,73.01,13297432,0
+XYZ.US,D,20220823,000000,72.52,74.21,70.85,70.94,12146495,0
+XYZ.US,D,20220824,000000,71.54,74.64,71.37,72.62,9751396,0
+XYZ.US,D,20220825,000000,73.15,74.77,72.11,74.63,8979232,0
+XYZ.US,D,20220826,000000,74.32,74.35,68.76,68.87,13750145,0
+XYZ.US,D,20220829,000000,67.59,69.99,67.34,67.75,9590860,0
+XYZ.US,D,20220830,000000,68.6,70.13,66.69,69.05,11902023,0
+XYZ.US,D,20220831,000000,70.59,71.7524,68.41,68.91,10039228,0
+XYZ.US,D,20220901,000000,67.43,68.785,65.03,68.75,11949626,0
+XYZ.US,D,20220902,000000,69.83,70.07,65.9,66.33,12389858,0
+XYZ.US,D,20220906,000000,66.06,66.38,63.65,65.3,12852726,0
+XYZ.US,D,20220907,000000,65.38,67.94,64.6,67.82,10955508,0
+XYZ.US,D,20220908,000000,66.18,70.63,65.93,70.59,9406282,0
+XYZ.US,D,20220909,000000,71.62,74.73,71.62,74.29,12335785,0
+XYZ.US,D,20220912,000000,75.21,76.7135,73.91,75.25,10257403,0
+XYZ.US,D,20220913,000000,70.07,71.375,69.25,69.58,12943150,0
+XYZ.US,D,20220914,000000,66.7,68.71,65.6001,68.56,19270226,0
+XYZ.US,D,20220915,000000,66.44,71.55,66.44,69.18,18009060,0
+XYZ.US,D,20220916,000000,67.09,67.165,64.75,64.89,15775339,0
+XYZ.US,D,20220919,000000,64.3,65.2,63.01,63.71,13219554,0
+XYZ.US,D,20220920,000000,62.97,63.699,61.4,61.47,13407655,0
+XYZ.US,D,20220921,000000,61.36,63.51,59.45,59.45,14568706,0
+XYZ.US,D,20220922,000000,58.47,58.98,55.02,55.93,20936987,0
+XYZ.US,D,20220923,000000,55,56.98,54.43,56.27,14897648,0
+XYZ.US,D,20220926,000000,56.22,57.74,54.13,54.14,12472968,0
+XYZ.US,D,20220927,000000,55.55,56.85,53.9,55.08,11592910,0
+XYZ.US,D,20220928,000000,55.06,59.24,54.87,59.07,14669532,0
+XYZ.US,D,20220929,000000,57.48,57.48,55.34,55.9,13288800,0
+XYZ.US,D,20220930,000000,55.62,58.02,54.89,54.99,13401325,0
+XYZ.US,D,20221003,000000,55.15,56.53,53.71,55.78,15202977,0
+XYZ.US,D,20221004,000000,58.275,63.14,58.15,62.41,22480768,0
+XYZ.US,D,20221005,000000,60.7,62.71,59.89,62.15,10667418,0
+XYZ.US,D,20221006,000000,61.79,63.44,61.29,61.93,8298383,0
+XYZ.US,D,20221007,000000,59.86,60.45,56.89,57.41,11231976,0
+XYZ.US,D,20221010,000000,57.42,57.88,55.52,56.62,9657384,0
+XYZ.US,D,20221011,000000,56.22,56.3389,52.67,53.45,18196176,0
+XYZ.US,D,20221012,000000,53.59,56.5499,52.43,56.14,16651660,0
+XYZ.US,D,20221013,000000,53.03,56.5912,51.89,56.23,18321774,0
+XYZ.US,D,20221014,000000,57,58.28,51.45,51.51,16298551,0
+XYZ.US,D,20221017,000000,53.6,56.77,53.35,55.92,15378351,0
+XYZ.US,D,20221018,000000,58.93,59.74,55.51,57.27,15248878,0
+XYZ.US,D,20221019,000000,56.55,56.55,53.49,53.94,13618095,0
+XYZ.US,D,20221020,000000,53.95,57.64,53.66,55.18,12554759,0
+XYZ.US,D,20221021,000000,54,56.33,52.34,55.99,13987717,0
+XYZ.US,D,20221024,000000,55.62,57.71,53.97,56.99,12593783,0
+XYZ.US,D,20221025,000000,57.2,60.32,56.96,59.66,12990552,0
+XYZ.US,D,20221026,000000,58.24,62.48,57.97,59.47,12565071,0
+XYZ.US,D,20221027,000000,60.23,61.93,59.52,60.26,9601777,0
+XYZ.US,D,20221028,000000,59.61,61.325,58.77,61.29,10612191,0
+XYZ.US,D,20221031,000000,61.25,61.94,59.87,60.07,10545330,0
+XYZ.US,D,20221101,000000,62.28,62.83,58.625,59,12013887,0
+XYZ.US,D,20221102,000000,58.64,59.56,54.51,54.64,15357914,0
+XYZ.US,D,20221103,000000,53.4,55.0999,51.34,53.91,20802142,0
+XYZ.US,D,20221104,000000,60.35,63.7,57.66,60.11,44563441,0
+XYZ.US,D,20221107,000000,62.17,64.75,61.37,62.67,22867907,0
+XYZ.US,D,20221108,000000,63.19,65.8,60.16,62.51,26565391,0
+XYZ.US,D,20221109,000000,60.395,60.48,57.09,57.21,18952046,0
+XYZ.US,D,20221110,000000,63.09,68.5852,63.09,67.4,28630312,0
+XYZ.US,D,20221111,000000,65.09,72.43,64.37,71.66,21128130,0
+XYZ.US,D,20221114,000000,70.25,72.35,69.44,70.27,11823312,0
+XYZ.US,D,20221115,000000,74.77,75.77,72.02,73.38,13335415,0
+XYZ.US,D,20221116,000000,71.63,72.92,68.615,69.55,11779562,0
+XYZ.US,D,20221117,000000,67.02,68.92,66.29,67.99,9264381,0
+XYZ.US,D,20221118,000000,69.04,69.32,65.135,65.82,9734572,0
+XYZ.US,D,20221121,000000,64.6,64.94,60.8,61.85,12252695,0
+XYZ.US,D,20221122,000000,61.53,63.07,60.1,62.72,9000536,0
+XYZ.US,D,20221123,000000,62.64,64.26,61.92,63.92,8189976,0
+XYZ.US,D,20221125,000000,63.99,63.99,62.5093,63.38,4168804,0
+XYZ.US,D,20221128,000000,61.91,63.83,61.12,61.37,7250649,0
+XYZ.US,D,20221129,000000,62.07,63.89,61.73,62.11,8219903,0
+XYZ.US,D,20221130,000000,62.1,68,61.852,67.77,14298550,0
+XYZ.US,D,20221201,000000,68.02,69.24,66.66,69.17,9429975,0
+XYZ.US,D,20221202,000000,67.27,68.94,66.6201,68.18,7721112,0
+XYZ.US,D,20221205,000000,67.4,67.86,62.4,63.14,12610909,0
+XYZ.US,D,20221206,000000,63.12,63.8787,60.2,61.3,9408919,0
+XYZ.US,D,20221207,000000,60.83,61.85,59.6248,61.07,8734791,0
+XYZ.US,D,20221208,000000,61.6,63.6997,60.5,63.37,7849752,0
+XYZ.US,D,20221209,000000,63.1,65.83,63.1,64.6,8418142,0
+XYZ.US,D,20221212,000000,63.79,66.7132,63.36,66.2,9126607,0
+XYZ.US,D,20221213,000000,70.37,72.37,68.8,71.03,15385200,0
+XYZ.US,D,20221214,000000,71.07,72.47,69.64,71.25,10557751,0
+XYZ.US,D,20221215,000000,68.49,69.35,65.43,65.89,9277797,0
+XYZ.US,D,20221216,000000,64.98,65.17,60.71,62.51,18776795,0
+XYZ.US,D,20221219,000000,62.24,62.4,59.985,60.44,9310081,0
+XYZ.US,D,20221220,000000,59.34,61.87,58.9,61.41,8766456,0
+XYZ.US,D,20221221,000000,61.74,63.33,60.63,62.58,7847515,0
+XYZ.US,D,20221222,000000,61.2,61.2,58.62,60.59,9740178,0
+XYZ.US,D,20221223,000000,59.875,60.94,58.82,60.89,7281818,0
+XYZ.US,D,20221227,000000,60.205,61.06,58.34,59.86,8572400,0
+XYZ.US,D,20221228,000000,59,60.24,58.4,59.08,7563243,0
+XYZ.US,D,20221229,000000,60,63.47,59.9,62.92,9995107,0
+XYZ.US,D,20221230,000000,61.05,63.1,60.8,62.84,8014416,0
+XYZ.US,D,20230103,000000,66.3,67.5,62.5022,64.64,16416489,0
+XYZ.US,D,20230104,000000,65.79,68.12,64.78,66.3,11749526,0
+XYZ.US,D,20230105,000000,64.85,65.56,63.0194,64.71,11336178,0
+XYZ.US,D,20230106,000000,65.28,69.5,63.36,68.99,15529608,0
+XYZ.US,D,20230109,000000,69.7,70.61,68.44,69.06,12987644,0
+XYZ.US,D,20230110,000000,68.675,70.19,67.66,70.03,9056284,0
+XYZ.US,D,20230111,000000,70.96,71.89,70.02,71.67,9034285,0
+XYZ.US,D,20230112,000000,71.88,72.11,68.11,71.8,11852613,0
+XYZ.US,D,20230113,000000,69.81,71.99,69.51,71.65,9344663,0
+XYZ.US,D,20230117,000000,72.36,75.21,71.73,75.1,14314409,0
+XYZ.US,D,20230118,000000,75.29,76.22,72.07,72.11,12147227,0
+XYZ.US,D,20230119,000000,70.8,71.79,69.235,70.94,12051331,0
+XYZ.US,D,20230120,000000,71.7,76.19,71.04,76.16,12798396,0
+XYZ.US,D,20230123,000000,76.84,81.67,76.72,81.66,16814099,0
+XYZ.US,D,20230124,000000,80.16,82.73,79.51,80.79,12152070,0
+XYZ.US,D,20230125,000000,77,81.04,74.7701,80.77,17119363,0
+XYZ.US,D,20230126,000000,83.03,83.91,78.3207,81.19,13296807,0
+XYZ.US,D,20230127,000000,80.69,85.5,80.67,83.83,15424753,0
+XYZ.US,D,20230130,000000,81.93,83.24,79.64,79.79,10482647,0
+XYZ.US,D,20230131,000000,80.88,82.32,80.2,81.72,8801934,0
+XYZ.US,D,20230201,000000,82.07,84.755,80.06,83.9,11087226,0
+XYZ.US,D,20230202,000000,86.8,89.97,86.22,88.41,13349943,0
+XYZ.US,D,20230203,000000,84.9,87.98,84.25,84.71,12679111,0
+XYZ.US,D,20230206,000000,82.69,83.699,81.3101,82.55,8593510,0
+XYZ.US,D,20230207,000000,82.08,83.855,80.66,83.18,9804479,0
+XYZ.US,D,20230208,000000,82.9,84.29,81.12,81.13,7213392,0
+XYZ.US,D,20230209,000000,81.35,82.08,75.6,76.18,17350898,0
+XYZ.US,D,20230210,000000,75.1,76.0105,74.14,75.23,11274090,0
+XYZ.US,D,20230213,000000,75.51,77.5684,74.74,76.82,9590469,0
+XYZ.US,D,20230214,000000,76.04,79.45,75.55,78.8,9780864,0
+XYZ.US,D,20230215,000000,78.7,82.7,78.53,82.69,10122896,0
+XYZ.US,D,20230216,000000,80.27,81.33,78.5,78.63,9541478,0
+XYZ.US,D,20230217,000000,76.97,77.03,74.17,75.02,11261643,0
+XYZ.US,D,20230221,000000,73.09,74.49,71.92,71.95,7855159,0
+XYZ.US,D,20230222,000000,72.72,73.68,71.8,72.94,10562071,0
+XYZ.US,D,20230223,000000,74.27,74.89,71.84,74.15,22855159,0
+XYZ.US,D,20230224,000000,77.47,78.02,73.52,77.36,43473237,0
+XYZ.US,D,20230227,000000,77.29,77.73,74.86,75.14,18197369,0
+XYZ.US,D,20230228,000000,75.33,78.02,74.52,76.73,13187266,0
+XYZ.US,D,20230301,000000,76.31,76.73,74.65,76.63,10075860,0
+XYZ.US,D,20230302,000000,75.44,78.59,74.545,78.04,10129929,0
+XYZ.US,D,20230303,000000,78.67,81.13,77.65,80.88,11059712,0
+XYZ.US,D,20230306,000000,81.4,83.08,80.29,80.81,10328557,0
+XYZ.US,D,20230307,000000,80.48,81.4,77.93,78.04,8082827,0
+XYZ.US,D,20230308,000000,77.97,78.69,75.83,77.95,8610498,0
+XYZ.US,D,20230309,000000,77.82,79.6199,73.5,73.8,12475188,0
+XYZ.US,D,20230310,000000,70.61,73.58,68.47,71.01,18383058,0
+XYZ.US,D,20230313,000000,70,71.1,67.25,69.46,14357360,0
+XYZ.US,D,20230314,000000,71.675,73.86,71.4,73.63,13136711,0
+XYZ.US,D,20230315,000000,72.44,74.14,71.67,74.07,9832228,0
+XYZ.US,D,20230316,000000,76.12,76.5,73.81,75.09,11457632,0
+XYZ.US,D,20230317,000000,74.945,75.23,73.09,73.98,9756165,0
+XYZ.US,D,20230320,000000,73.39,75.64,72.69,74.5,10704491,0
+XYZ.US,D,20230321,000000,75.84,77.97,75.72,77.46,10458733,0
+XYZ.US,D,20230322,000000,77.15,77.15,72.61,72.65,17616515,0
+XYZ.US,D,20230323,000000,60,65.75,56.5,61.88,140313854,0
+XYZ.US,D,20230324,000000,59.75,61.57,59.1,60.68,48994433,0
+XYZ.US,D,20230327,000000,62.46,65.11,61.55,64.4,33436715,0
+XYZ.US,D,20230328,000000,64,65.85,63.5,63.76,17257753,0
+XYZ.US,D,20230329,000000,64.805,67.21,64.56,66.49,17574593,0
+XYZ.US,D,20230330,000000,68.99,70.53,67.79,68.49,21097692,0
+XYZ.US,D,20230331,000000,68.59,70.32,68.05,68.65,17878468,0
+XYZ.US,D,20230403,000000,67.6,68.3899,65.805,67.83,16969841,0
+XYZ.US,D,20230404,000000,68.26,69.74,67.67,68.84,15229030,0
+XYZ.US,D,20230405,000000,67.215,68.24,66.62,67.66,11586729,0
+XYZ.US,D,20230406,000000,66.8,69.03,66.16,68.1,11359782,0
+XYZ.US,D,20230410,000000,66.33,66.8,65.47,66.36,11598892,0
+XYZ.US,D,20230411,000000,67.05,67.89,65.76,66.42,11471390,0
+XYZ.US,D,20230412,000000,67.28,67.62,62.6,62.74,15733666,0
+XYZ.US,D,20230413,000000,63.29,65.62,63.2,64.56,12875849,0
+XYZ.US,D,20230414,000000,64.3,65.47,63.69,64.04,12061508,0
+XYZ.US,D,20230417,000000,63.82,64.359,63.11,64.19,10833113,0
+XYZ.US,D,20230418,000000,64.8,65.15,63.845,63.9,9487486,0
+XYZ.US,D,20230419,000000,63,63.51,61.43,62.87,13775715,0
+XYZ.US,D,20230420,000000,61.72,62.915,61.54,62.36,9367809,0
+XYZ.US,D,20230421,000000,62.18,63.57,62.02,63.48,10855252,0
+XYZ.US,D,20230424,000000,63.7,64.75,63.05,64.5,8466033,0
+XYZ.US,D,20230425,000000,63.92,64.36,60.97,61,10416168,0
+XYZ.US,D,20230426,000000,61.21,61.7971,60.01,60.57,9262112,0
+XYZ.US,D,20230427,000000,61.18,61.41,58.91,60.58,14361193,0
+XYZ.US,D,20230428,000000,59.83,61.03,58.97,60.79,11809495,0
+XYZ.US,D,20230501,000000,60.69,61.7455,59.75,60.22,9293612,0
+XYZ.US,D,20230502,000000,59.61,59.9,57.63,57.76,10440344,0
+XYZ.US,D,20230503,000000,57.98,60.82,57.42,59.32,14798391,0
+XYZ.US,D,20230504,000000,59.22,61.38,59.21,60.43,16023924,0
+XYZ.US,D,20230505,000000,60.64,62.07,58.795,59.25,25485616,0
+XYZ.US,D,20230508,000000,59.27,59.77,57.77,58.8,13623615,0
+XYZ.US,D,20230509,000000,58.41,59.715,57.89,59.32,8384487,0
+XYZ.US,D,20230510,000000,59.97,60,57.15,57.53,12456973,0
+XYZ.US,D,20230511,000000,56.65,57.9999,55.7,57.31,11818535,0
+XYZ.US,D,20230512,000000,57.3,57.3,55.11,55.56,11804401,0
+XYZ.US,D,20230515,000000,55.3,57.1199,55.05,56.87,9421458,0
+XYZ.US,D,20230516,000000,55.74,56.595,55.05,55.54,8386036,0
+XYZ.US,D,20230517,000000,56.07,57.83,55.46,57.76,9165901,0
+XYZ.US,D,20230518,000000,57.94,60.13,57.52,59.52,9851281,0
+XYZ.US,D,20230519,000000,59.475,59.6,58.145,58.65,6615229,0
+XYZ.US,D,20230522,000000,58,61.32,57.54,60.62,11142136,0
+XYZ.US,D,20230523,000000,60.33,62.55,59.82,61.56,12693604,0
+XYZ.US,D,20230524,000000,60.595,62.025,59.96,61.86,8886729,0
+XYZ.US,D,20230525,000000,62.02,62.17,59.01,59.3,8927247,0
+XYZ.US,D,20230526,000000,59.5,60.4,58.97,59,10088428,0
+XYZ.US,D,20230530,000000,59.76,60.0799,57.78,58.84,9715759,0
+XYZ.US,D,20230531,000000,58.41,61.2,58.36,60.39,15274673,0
+XYZ.US,D,20230601,000000,59.68,62.405,59.04,61.5,8765250,0
+XYZ.US,D,20230602,000000,62.5,63.99,61.27,63.46,10653283,0
+XYZ.US,D,20230605,000000,63.71,64,62.5732,63.54,5880665,0
+XYZ.US,D,20230606,000000,62.36,66.18,62.21,65.98,10479607,0
+XYZ.US,D,20230607,000000,66.5,67.61,65.11,66.24,9270858,0
+XYZ.US,D,20230608,000000,66.37,66.91,64.82,65.09,8673016,0
+XYZ.US,D,20230609,000000,65.26,66.5,64.57,64.94,6562157,0
+XYZ.US,D,20230612,000000,65.21,65.6494,63.58,64.2,6172690,0
+XYZ.US,D,20230613,000000,65.38,66.4,64.87,65.52,10102885,0
+XYZ.US,D,20230614,000000,64.84,65.87,62.87,63.69,9173935,0
+XYZ.US,D,20230615,000000,63.65,66.86,63.56,66.19,9395452,0
+XYZ.US,D,20230616,000000,66.51,67.7896,65.701,66.51,12250812,0
+XYZ.US,D,20230620,000000,65.89,67.515,65.35,66.8,7460510,0
+XYZ.US,D,20230621,000000,66.71,67.28,64.81,65.46,8858980,0
+XYZ.US,D,20230622,000000,64.89,65.15,63.14,64.11,7225469,0
+XYZ.US,D,20230623,000000,62.8,63.3399,61.855,62.86,17221726,0
+XYZ.US,D,20230626,000000,62.66,64.1493,61.65,61.75,5506313,0
+XYZ.US,D,20230627,000000,62.33,64.56,62.045,63.93,5865424,0
+XYZ.US,D,20230628,000000,63.7,65.61,63.33,64.77,6638505,0
+XYZ.US,D,20230629,000000,64.875,65.77,63.74,64.39,6240855,0
+XYZ.US,D,20230630,000000,65.1,66.8976,64.81,66.57,8721401,0
+XYZ.US,D,20230703,000000,66.67,67.3,66.04,66.2,5669889,0
+XYZ.US,D,20230705,000000,65.73,69.4,65.14,68.97,12995781,0
+XYZ.US,D,20230706,000000,67.38,67.38,63.44,64.61,16455859,0
+XYZ.US,D,20230707,000000,64.2,68.42,64.1,67.27,11732918,0
+XYZ.US,D,20230710,000000,66.84,69.65,66.72,69.06,9165934,0
+XYZ.US,D,20230711,000000,69.75,72.12,69.06,71.1,10022646,0
+XYZ.US,D,20230712,000000,72.83,73.0399,70.58,71.22,7823919,0
+XYZ.US,D,20230713,000000,72.74,76.65,72.53,76.2,15648336,0
+XYZ.US,D,20230714,000000,76.315,77.11,74.84,75.46,9343857,0
+XYZ.US,D,20230717,000000,75.305,78.8,74.31,78.06,10001947,0
+XYZ.US,D,20230718,000000,78.065,79.21,77.57,79.03,6736793,0
+XYZ.US,D,20230719,000000,79.15,80.6,78.11,78.19,8320687,0
+XYZ.US,D,20230720,000000,77.225,77.95,75.66,76.17,7231342,0
+XYZ.US,D,20230721,000000,76.88,77.605,75.08,76.12,5260141,0
+XYZ.US,D,20230724,000000,75.86,77.26,74.36,77.14,5015956,0
+XYZ.US,D,20230725,000000,77.58,78.25,76.79,76.87,3362612,0
+XYZ.US,D,20230726,000000,76.16,77.845,75.76,77.41,4235244,0
+XYZ.US,D,20230727,000000,78.83,79.44,75.4,75.77,5911856,0
+XYZ.US,D,20230728,000000,78.315,78.98,77.35,78.36,6228303,0
+XYZ.US,D,20230731,000000,79.38,81.47,79.16,80.53,7815048,0
+XYZ.US,D,20230801,000000,79.88,79.9,77.78,78.76,6745084,0
+XYZ.US,D,20230802,000000,77.135,77.135,73.87,74.49,10439823,0
+XYZ.US,D,20230803,000000,73.36,73.88,71.51,73.55,13871067,0
+XYZ.US,D,20230804,000000,67.68,70.3983,63.2,63.52,33475980,0
+XYZ.US,D,20230807,000000,64.16,65.15,63.28,64.01,16331223,0
+XYZ.US,D,20230808,000000,62.8,63.58,62.32,62.38,11439272,0
+XYZ.US,D,20230809,000000,63.63,64.5467,62.41,62.71,12169229,0
+XYZ.US,D,20230810,000000,63.06,64.26,61.81,62.24,8642458,0
+XYZ.US,D,20230811,000000,61.6,62.36,60.53,60.57,7740658,0
+XYZ.US,D,20230814,000000,60.06,60.49,59.64,60.15,7408116,0
+XYZ.US,D,20230815,000000,60.09,60.36,58.13,58.36,9501060,0
+XYZ.US,D,20230816,000000,58.14,58.95,57.44,57.49,8309160,0
+XYZ.US,D,20230817,000000,57.07,57.52,56.08,56.1,10195218,0
+XYZ.US,D,20230818,000000,55.03,57.27,54.725,56.88,9841116,0
+XYZ.US,D,20230821,000000,56.84,57.56,55.99,57.56,9422938,0
+XYZ.US,D,20230822,000000,57.81,58.0002,55.63,56.07,10503847,0
+XYZ.US,D,20230823,000000,56.3,57.4,55.9,57.22,12207274,0
+XYZ.US,D,20230824,000000,57.57,57.57,55.31,55.63,7952746,0
+XYZ.US,D,20230825,000000,55.4,56.63,54.97,55.86,7741021,0
+XYZ.US,D,20230828,000000,56.01,56.45,55.26,55.87,5333590,0
+XYZ.US,D,20230829,000000,55.57,57.9,55.46,57.76,7329804,0
+XYZ.US,D,20230830,000000,57.33,58.21,56.98,57.72,6813238,0
+XYZ.US,D,20230831,000000,57.8,58.5,57.17,57.65,7392938,0
+XYZ.US,D,20230901,000000,58.39,59.04,57.85,58.17,5752348,0
+XYZ.US,D,20230905,000000,58.16,59.195,57.785,58.74,5987049,0
+XYZ.US,D,20230906,000000,57.68,59.72,57.49,57.64,10491583,0
+XYZ.US,D,20230907,000000,56.22,56.5,55.14,56.04,9075765,0
+XYZ.US,D,20230908,000000,56,56,52.78,53.08,20720751,0
+XYZ.US,D,20230911,000000,53.955,55.2,53.2701,53.94,10420035,0
+XYZ.US,D,20230912,000000,53.785,55.7291,53.65,54.33,10233084,0
+XYZ.US,D,20230913,000000,54.075,54.58,53.61,54.15,5735346,0
+XYZ.US,D,20230914,000000,54.61,54.73,53.57,53.85,8089954,0
+XYZ.US,D,20230915,000000,53.68,54.08,52.26,52.83,11915074,0
+XYZ.US,D,20230918,000000,52.81,52.81,51.24,51.25,11564036,0
+XYZ.US,D,20230919,000000,49.94,50.63,49.37,49.8,17981673,0
+XYZ.US,D,20230920,000000,49.99,50.06,47.52,47.57,15313470,0
+XYZ.US,D,20230921,000000,46.51,46.93,45.27,45.62,19540764,0
+XYZ.US,D,20230922,000000,45.89,46.18,44.6,44.71,11866500,0
+XYZ.US,D,20230925,000000,44.62,45.74,44.33,45.59,8841345,0
+XYZ.US,D,20230926,000000,44.94,45.7398,44.56,44.81,10168217,0
+XYZ.US,D,20230927,000000,45.26,45.36,43.75,44.14,11656103,0
+XYZ.US,D,20230928,000000,44.03,44.56,42.77,44.35,16585056,0
+XYZ.US,D,20230929,000000,45.21,45.63,44.21,44.26,11965284,0
+XYZ.US,D,20231002,000000,44.32,44.72,42.98,43.19,10433167,0
+XYZ.US,D,20231003,000000,42.57,43.29,41.49,41.9,11399945,0
+XYZ.US,D,20231004,000000,42,42.22,41.24,41.9,11047998,0
+XYZ.US,D,20231005,000000,41.51,42.815,40.77,42.64,15916712,0
+XYZ.US,D,20231006,000000,42.15,44.05,42.15,43.83,13244321,0
+XYZ.US,D,20231009,000000,43.12,43.815,42.89,43.71,7787594,0
+XYZ.US,D,20231010,000000,44.3,46.54,44.3,46,15783367,0
+XYZ.US,D,20231011,000000,46.34,47.535,46.02,46.69,15563042,0
+XYZ.US,D,20231012,000000,47.05,47.225,45.121,45.45,13842976,0
+XYZ.US,D,20231013,000000,44.63,44.87,43.14,43.17,13516788,0
+XYZ.US,D,20231016,000000,43.84,44.95,43.595,44.76,9192184,0
+XYZ.US,D,20231017,000000,44.18,46.38,44.09,45.9,11581256,0
+XYZ.US,D,20231018,000000,45.275,45.88,44.55,44.58,8206403,0
+XYZ.US,D,20231019,000000,44.38,45.57,43.96,44.17,10885056,0
+XYZ.US,D,20231020,000000,44.515,44.56,43.7003,43.98,9985879,0
+XYZ.US,D,20231023,000000,43.58,44.565,42.81,43.9,9641632,0
+XYZ.US,D,20231024,000000,44.78,46.15,44.7114,45.35,11482236,0
+XYZ.US,D,20231025,000000,43.56,43.65,41.3,41.72,20833391,0
+XYZ.US,D,20231026,000000,41.66,42.89,41.5448,41.68,11861548,0
+XYZ.US,D,20231027,000000,40.36,40.52,38.91,40.02,19872597,0
+XYZ.US,D,20231030,000000,40.37,40.86,38.85,39.22,15531817,0
+XYZ.US,D,20231031,000000,39.48,40.38,38.885,40.25,9734511,0
+XYZ.US,D,20231101,000000,39.95,41.095,39.34,40.96,11957107,0
+XYZ.US,D,20231102,000000,43.71,44.0999,42.78,43.98,30573874,0
+XYZ.US,D,20231103,000000,50.8,52.13,48.4,48.68,49424179,0
+XYZ.US,D,20231106,000000,49.1899,49.9211,48.152,49.52,22090151,0
+XYZ.US,D,20231107,000000,49.705,51.63,49.705,51.05,22098671,0
+XYZ.US,D,20231108,000000,50.96,53.05,50.63,52.27,19517528,0
+XYZ.US,D,20231109,000000,52.795,53.35,50.98,51.05,16380540,0
+XYZ.US,D,20231110,000000,50.99,51.7,50.87,51.5,9520253,0
+XYZ.US,D,20231113,000000,50.95,52.21,50.86,52.02,9727524,0
+XYZ.US,D,20231114,000000,53.96,55.33,53.82,55.1,15519220,0
+XYZ.US,D,20231115,000000,55.52,57.27,55.45,56.3,14683056,0
+XYZ.US,D,20231116,000000,56.02,56.45,55.49,56.28,9462602,0
+XYZ.US,D,20231117,000000,56.44,58.4,56.4001,58.19,12038185,0
+XYZ.US,D,20231120,000000,57.92,59.535,57.4764,59.27,10473083,0
+XYZ.US,D,20231121,000000,58.67,59.335,58.06,58.67,8125080,0
+XYZ.US,D,20231122,000000,59.13,59.73,58.3392,59.02,7709245,0
+XYZ.US,D,20231124,000000,58.97,60.04,58.68,59.65,5162580,0
+XYZ.US,D,20231127,000000,59.11,60.78,59,60.31,10451642,0
+XYZ.US,D,20231128,000000,60.5,64,60.39,63.34,15851184,0
+XYZ.US,D,20231129,000000,63.58,65.11,63.58,63.73,13983731,0
+XYZ.US,D,20231130,000000,64.09,64.2,62.68,63.43,9036601,0
+XYZ.US,D,20231201,000000,63.5,65.17,63.39,65.04,11954239,0
+XYZ.US,D,20231204,000000,65,65.33,64.19,65,8865226,0
+XYZ.US,D,20231205,000000,64.32,64.9399,63.38,64.89,8606243,0
+XYZ.US,D,20231206,000000,65.79,69.95,65.79,68,20160625,0
+XYZ.US,D,20231207,000000,67.0293,68.88,66.88,68.47,12668252,0
+XYZ.US,D,20231208,000000,67.85,70.6669,67.6,69.17,11485275,0
+XYZ.US,D,20231211,000000,68.925,70.26,68.24,68.56,8109682,0
+XYZ.US,D,20231212,000000,69.21,69.57,68.33,69.57,6414749,0
+XYZ.US,D,20231213,000000,69.73,70.54,66.73,70.06,16627992,0
+XYZ.US,D,20231214,000000,71.8,75.44,71.775,74.76,20563594,0
+XYZ.US,D,20231215,000000,74.83,75.49,73.66,74.21,11130109,0
+XYZ.US,D,20231218,000000,74,74.8696,73.4,73.88,7546034,0
+XYZ.US,D,20231219,000000,74.6,77.76,74.6,77.31,11958278,0
+XYZ.US,D,20231220,000000,77.03,79.1,76,76.11,12378232,0
+XYZ.US,D,20231221,000000,77.17,77.85,75.83,76.9,8829357,0
+XYZ.US,D,20231222,000000,77.08,77.55,76.2501,77.14,7045417,0
+XYZ.US,D,20231226,000000,77.3,78.64,77.3,78.18,6135458,0
+XYZ.US,D,20231227,000000,78,79.73,77.96,79.6,7418793,0
+XYZ.US,D,20231228,000000,79.77,80.29,79.21,79.51,6830491,0
+XYZ.US,D,20231229,000000,79.32,79.7699,76.855,77.35,8244876,0
+XYZ.US,D,20240102,000000,75.5,75.9,71.47,72.22,15249544,0
+XYZ.US,D,20240103,000000,69,70.6,68.1402,68.63,15374149,0
+XYZ.US,D,20240104,000000,68,69.065,66.86,68.15,10020968,0
+XYZ.US,D,20240105,000000,67.53,68.57,66.595,66.96,11150662,0
+XYZ.US,D,20240108,000000,67.68,69.3398,67.365,69.31,9210757,0
+XYZ.US,D,20240109,000000,68.76,70.64,68.76,69.53,8077134,0
+XYZ.US,D,20240110,000000,69.95,69.95,67.48,67.9,8705667,0
+XYZ.US,D,20240111,000000,68.61,68.8,66.11,67.87,7617722,0
+XYZ.US,D,20240112,000000,68,68.67,66.43,66.48,6612370,0
+XYZ.US,D,20240116,000000,65.48,65.98,64.2,65.16,9984057,0
+XYZ.US,D,20240117,000000,63.72,63.965,62.07,63.9,9588261,0
+XYZ.US,D,20240118,000000,64.51,65.23,63.43,64.47,8226598,0
+XYZ.US,D,20240119,000000,64.76,66.06,63.75,65.85,8642493,0
+XYZ.US,D,20240122,000000,67.13,69.36,66.26,66.69,10438374,0
+XYZ.US,D,20240123,000000,67.25,67.69,65.685,66.2,7247496,0
+XYZ.US,D,20240124,000000,67.09,67.3,62.55,62.57,12081150,0
+XYZ.US,D,20240125,000000,63.17,63.3,61.83,62.71,10939175,0
+XYZ.US,D,20240126,000000,62,65.57,61.94,64.97,11500921,0
+XYZ.US,D,20240129,000000,65.12,69.07,64.95,68.98,13236222,0
+XYZ.US,D,20240130,000000,70.35,71.409,67.8,68.22,13270642,0
+XYZ.US,D,20240131,000000,67.68,68.37,64.825,65.01,10919023,0
+XYZ.US,D,20240201,000000,66.05,67.3396,64.97,66.67,9050596,0
+XYZ.US,D,20240202,000000,66.42,68.43,65.29,67.88,9373539,0
+XYZ.US,D,20240205,000000,67,67.23,65.45,65.85,6646395,0
+XYZ.US,D,20240206,000000,66.25,68.86,66.2,67,10748700,0
+XYZ.US,D,20240207,000000,67.09,68.8393,65.58,68.31,7908102,0
+XYZ.US,D,20240208,000000,67.91,69.42,66.86,68.83,8515875,0
+XYZ.US,D,20240209,000000,69.23,69.9,66.67,66.88,11405007,0
+XYZ.US,D,20240212,000000,67.02,69.59,67.02,68.84,9112814,0
+XYZ.US,D,20240213,000000,65.82,66.66,64.38,64.98,11784133,0
+XYZ.US,D,20240214,000000,66.08,67.745,65.881,67.41,8346411,0
+XYZ.US,D,20240215,000000,68.28,70.1,68.06,69.48,9393631,0
+XYZ.US,D,20240216,000000,67.2,67.98,65.555,65.64,12642888,0
+XYZ.US,D,20240220,000000,65.58,66.5825,64.835,65.73,10182080,0
+XYZ.US,D,20240221,000000,64.425,65,63.6289,64.47,8838777,0
+XYZ.US,D,20240222,000000,65.78,68.44,65.6501,67.96,23963910,0
+XYZ.US,D,20240223,000000,79.81,83.29,78.47,78.92,53427594,0
+XYZ.US,D,20240226,000000,77.52,77.78,74.56,74.66,23003243,0
+XYZ.US,D,20240227,000000,75.95,77.96,75.3401,77.71,14699152,0
+XYZ.US,D,20240228,000000,77.01,79.93,76.7,78.42,12752694,0
+XYZ.US,D,20240229,000000,79.5,80.96,78.54,79.47,12228242,0
+XYZ.US,D,20240301,000000,79.79,80.63,78.11,79.25,9376886,0
+XYZ.US,D,20240304,000000,79.42,79.67,76.89,77,8523301,0
+XYZ.US,D,20240305,000000,76.1,76.55,73.77,74.43,7204447,0
+XYZ.US,D,20240306,000000,75.67,77.135,75.1869,75.53,7376783,0
+XYZ.US,D,20240307,000000,76.82,77.79,75.67,77.22,6906612,0
+XYZ.US,D,20240308,000000,77.95,81.85,77.5,80.74,12875655,0
+XYZ.US,D,20240311,000000,81.5,83.83,80.8415,81.53,10344766,0
+XYZ.US,D,20240312,000000,82.955,83.02,79.29,81.71,8477064,0
+XYZ.US,D,20240313,000000,81.34,87.52,81.2,85.72,15124865,0
+XYZ.US,D,20240314,000000,85.74,86.1671,80.1604,81.24,11603633,0
+XYZ.US,D,20240315,000000,80.56,82.09,79.94,80.17,8467078,0
+XYZ.US,D,20240318,000000,80.31,81.53,79.31,80.86,6175226,0
+XYZ.US,D,20240319,000000,79.74,80.46,78,79.32,6112526,0
+XYZ.US,D,20240320,000000,78.71,81.82,78.21,81.46,6652560,0
+XYZ.US,D,20240321,000000,82.41,85,82.3404,84.05,10383651,0
+XYZ.US,D,20240322,000000,83.02,84.0473,80.75,80.77,6375621,0
+XYZ.US,D,20240325,000000,80.61,83.535,80.58,82.62,6631894,0
+XYZ.US,D,20240326,000000,83.65,85.8,83.505,83.8,8171729,0
+XYZ.US,D,20240327,000000,84.94,85.6699,82.24,83.18,5742321,0
+XYZ.US,D,20240328,000000,83.795,84.92,83.2,84.58,5816809,0
+XYZ.US,D,20240401,000000,84.915,84.915,81.045,81.46,7400078,0
+XYZ.US,D,20240402,000000,79.57,79.69,77.18,79.21,7585252,0
+XYZ.US,D,20240403,000000,78.41,80.3071,77.81,79.65,5126281,0
+XYZ.US,D,20240404,000000,79,80.56,74.67,74.73,14148363,0
+XYZ.US,D,20240405,000000,72.9,77.33,72.77,77.17,8942170,0
+XYZ.US,D,20240408,000000,77.94,78.74,77.5,78.35,4708470,0
+XYZ.US,D,20240409,000000,78.3,80,77.99,79.98,5477588,0
+XYZ.US,D,20240410,000000,77.7,79.1,77.36,78.51,4959411,0
+XYZ.US,D,20240411,000000,79.4,80.095,77.63,80.06,4242849,0
+XYZ.US,D,20240412,000000,78.845,79,76.01,76.99,6190596,0
+XYZ.US,D,20240415,000000,77.54,78,73.4,73.5,7972266,0
+XYZ.US,D,20240416,000000,72.37,74.19,72.12,73.14,5643623,0
+XYZ.US,D,20240417,000000,73.57,74.525,71.89,73.51,5921785,0
+XYZ.US,D,20240418,000000,73.5,74.0902,71.65,72.06,6556707,0
+XYZ.US,D,20240419,000000,70.91,72.5399,69.81,70.42,7061465,0
+XYZ.US,D,20240422,000000,71.19,72.36,69.81,71.6,6090200,0
+XYZ.US,D,20240423,000000,71.87,75.28,71.6575,75.21,9937253,0
+XYZ.US,D,20240424,000000,75.57,76.15,73.52,74.03,5831443,0
+XYZ.US,D,20240425,000000,71.5,73.3,71.03,72.79,5296451,0
+XYZ.US,D,20240426,000000,74,75.89,73.56,74.48,4649162,0
+XYZ.US,D,20240429,000000,74.58,76.3,74.28,75.31,6131233,0
+XYZ.US,D,20240430,000000,75.01,75.23,72.61,73,6864781,0
+XYZ.US,D,20240501,000000,67.91,69.5,65.69,66.84,22168510,0
+XYZ.US,D,20240502,000000,68.4,70.55,67.17,70.3,17693828,0
+XYZ.US,D,20240503,000000,76.49,76.5,68.98,69.47,28948341,0
+XYZ.US,D,20240506,000000,70.24,73.55,70.11,73.53,11675491,0
+XYZ.US,D,20240507,000000,73.11,73.6,71.4,71.6,6609829,0
+XYZ.US,D,20240508,000000,70.59,72.05,70.535,71.14,5927585,0
+XYZ.US,D,20240509,000000,71.44,73.31,70.7157,73.2,4862356,0
+XYZ.US,D,20240510,000000,73.66,73.9994,70.72,71.31,5714214,0
+XYZ.US,D,20240513,000000,71.84,72.2485,69.57,69.74,7261545,0
+XYZ.US,D,20240514,000000,70.2,71.98,70.2,71.2,5988354,0
+XYZ.US,D,20240515,000000,72.42,73.7,71.365,71.52,5369531,0
+XYZ.US,D,20240516,000000,71.24,72.18,70.87,71.75,6911935,0
+XYZ.US,D,20240517,000000,71.82,73.43,71.27,72.26,5967045,0
+XYZ.US,D,20240520,000000,72.41,73.65,71.61,73.54,6162180,0
+XYZ.US,D,20240521,000000,73,73.3,70.5,71.51,9187502,0
+XYZ.US,D,20240522,000000,70.86,71,67.015,67.34,12737542,0
+XYZ.US,D,20240523,000000,67.8,68.12,65.77,66.62,6723740,0
+XYZ.US,D,20240524,000000,66.73,67.13,65.82,66.34,6857107,0
+XYZ.US,D,20240528,000000,66.47,66.76,64.83,66.08,7708522,0
+XYZ.US,D,20240529,000000,64.98,66.19,64.25,65.56,7605617,0
+XYZ.US,D,20240530,000000,65.51,66.23,64.6,65.02,6194312,0
+XYZ.US,D,20240531,000000,64.87,65.2,62.46,64.08,10928661,0
+XYZ.US,D,20240603,000000,64.1,64.775,63.7,64.3,6473079,0
+XYZ.US,D,20240604,000000,64.08,65.3199,63.88,64.25,8256836,0
+XYZ.US,D,20240605,000000,65.22,65.62,63.89,64.8,7811844,0
+XYZ.US,D,20240606,000000,64.8,66.9563,64.64,66.4,9206616,0
+XYZ.US,D,20240607,000000,65.9,66.57,65.08,65.1,6602293,0
+XYZ.US,D,20240610,000000,64.27,64.94,63.52,64.34,9067059,0
+XYZ.US,D,20240611,000000,64,64.5,62.945,64.16,5250569,0
+XYZ.US,D,20240612,000000,66,67.2,64.3,64.63,7049752,0
+XYZ.US,D,20240613,000000,65.075,65.85,62.21,62.36,7080163,0
+XYZ.US,D,20240614,000000,61.81,62.33,61.37,62.15,4916673,0
+XYZ.US,D,20240617,000000,61.73,62.66,60.9,62.5,5906860,0
+XYZ.US,D,20240618,000000,62.36,63.17,61.78,61.9,7176711,0
+XYZ.US,D,20240620,000000,61.5,63.335,61.19,62.74,7487166,0
+XYZ.US,D,20240621,000000,62.27,62.97,61.77,62.97,7967153,0
+XYZ.US,D,20240624,000000,64.12,65.35,63.8,64.4,7607782,0
+XYZ.US,D,20240625,000000,64.2,64.9,63.47,64.02,6953538,0
+XYZ.US,D,20240626,000000,63.58,63.78,62.62,63.29,3645378,0
+XYZ.US,D,20240627,000000,63.2,64.11,62.64,63.39,4332258,0
+XYZ.US,D,20240628,000000,63.58,64.6,63.13,64.49,6802597,0
+XYZ.US,D,20240701,000000,64.62,64.95,62.8145,63.84,5278345,0
+XYZ.US,D,20240702,000000,63.98,65.38,63.77,64.58,4402300,0
+XYZ.US,D,20240703,000000,64.41,65.18,63.925,64.44,2837236,0
+XYZ.US,D,20240705,000000,64.18,65.79,63.99,65.78,5390084,0
+XYZ.US,D,20240708,000000,65.92,66.74,63.93,64.23,6166072,0
+XYZ.US,D,20240709,000000,64.48,65.35,63.83,64.51,3631931,0
+XYZ.US,D,20240710,000000,64.76,64.76,62.83,64.34,4838050,0
+XYZ.US,D,20240711,000000,65.41,67.06,65.11,66.49,7319041,0
+XYZ.US,D,20240712,000000,67.81,69.63,67.81,68.74,8697485,0
+XYZ.US,D,20240715,000000,69.49,72.295,68.75,72.06,9038305,0
+XYZ.US,D,20240716,000000,72.18,73.36,71.17,72.07,7104614,0
+XYZ.US,D,20240717,000000,70.63,72.53,70.6204,71.85,6016531,0
+XYZ.US,D,20240718,000000,72.33,72.55,67.96,68,13075359,0
+XYZ.US,D,20240719,000000,68.01,68.69,67.31,68.1,5161385,0
+XYZ.US,D,20240722,000000,68.23,68.47,66.95,68.25,4649014,0
+XYZ.US,D,20240723,000000,67.7,68.39,66.84,66.89,4353256,0
+XYZ.US,D,20240724,000000,65.89,66.15,61.67,61.71,9676307,0
+XYZ.US,D,20240725,000000,61.995,63.73,61.47,61.58,7174570,0
+XYZ.US,D,20240726,000000,60.55,61.66,59.86,60.18,11388681,0
+XYZ.US,D,20240729,000000,60.59,62.27,59.9,60.74,7073972,0
+XYZ.US,D,20240730,000000,61.83,62.98,59.7705,60.09,7195224,0
+XYZ.US,D,20240731,000000,60.96,62.94,60.545,61.88,6839154,0
+XYZ.US,D,20240801,000000,61.99,63.8499,59.4653,59.9,12935692,0
+XYZ.US,D,20240802,000000,58.45,60.82,57.67,60.38,17898418,0
+XYZ.US,D,20240805,000000,55,59.24,55,57.21,13286854,0
+XYZ.US,D,20240806,000000,57.4,58.61,56.25,57.25,8112084,0
+XYZ.US,D,20240807,000000,58.4,59.78,57.662,58.05,9056676,0
+XYZ.US,D,20240808,000000,59.23,61.45,59.07,61.21,7085488,0
+XYZ.US,D,20240809,000000,61.78,62.68,60.7,62.14,5941025,0
+XYZ.US,D,20240812,000000,62.16,62.31,60.36,61.09,5746206,0
+XYZ.US,D,20240813,000000,61.88,63.65,61.37,63.37,4887470,0
+XYZ.US,D,20240814,000000,63.46,63.6,61.81,62.2,5065529,0
+XYZ.US,D,20240815,000000,63.58,64.73,63.49,64.25,6944511,0
+XYZ.US,D,20240816,000000,64.47,65.93,64.47,65.87,5486461,0
+XYZ.US,D,20240819,000000,66,66.9,65.73,66.88,4454527,0
+XYZ.US,D,20240820,000000,66.81,67.267,64.83,64.88,4906882,0
+XYZ.US,D,20240821,000000,64.925,65.7,64.09,65.65,5672221,0
+XYZ.US,D,20240822,000000,64.98,65.88,63.63,63.84,4767265,0
+XYZ.US,D,20240823,000000,64.55,65.7029,64.4,65.36,5618465,0
+XYZ.US,D,20240826,000000,65.46,66.58,65.41,65.56,4375109,0
+XYZ.US,D,20240827,000000,65,66.8,64.985,66.64,3643573,0
+XYZ.US,D,20240828,000000,66.235,66.46,63.86,64.68,5095980,0
+XYZ.US,D,20240829,000000,65.34,68.49,65.34,66.42,7233788,0
+XYZ.US,D,20240830,000000,66.87,66.965,64.75,66.08,5850662,0
+XYZ.US,D,20240903,000000,64.65,65.66,63.779,64.17,4583007,0
+XYZ.US,D,20240904,000000,63.86,65.24,63.67,64.08,4050915,0
+XYZ.US,D,20240905,000000,63.97,65.23,63.695,64.58,3689295,0
+XYZ.US,D,20240906,000000,64.68,65.41,60.98,61.24,6448467,0
+XYZ.US,D,20240909,000000,62.09,63.05,61.06,61.31,5535141,0
+XYZ.US,D,20240910,000000,61.49,61.59,59.2,61.37,7279556,0
+XYZ.US,D,20240911,000000,60.96,63.57,60.2,63.38,5833553,0
+XYZ.US,D,20240912,000000,63.445,63.76,62.11,63.67,3781459,0
+XYZ.US,D,20240913,000000,63.73,64.88,63.71,63.99,4682930,0
+XYZ.US,D,20240916,000000,64.04,66.18,63.98,65.78,5428360,0
+XYZ.US,D,20240917,000000,66.77,67.845,66.48,67.33,4502746,0
+XYZ.US,D,20240918,000000,67.22,68.24,66.26,66.74,5595059,0
+XYZ.US,D,20240919,000000,68.97,69.4,67.98,68.64,6547792,0
+XYZ.US,D,20240920,000000,68.6,69,66.628,67.46,7744793,0
+XYZ.US,D,20240923,000000,67.58,68.57,67.05,67.83,5289691,0
+XYZ.US,D,20240924,000000,68.45,68.61,66.51,67.54,6374641,0
+XYZ.US,D,20240925,000000,67.65,67.86,65.14,65.24,5782322,0
+XYZ.US,D,20240926,000000,66.27,66.6278,64.915,66.52,5902043,0
+XYZ.US,D,20240927,000000,67.145,67.54,65.18,66.97,7327722,0
+XYZ.US,D,20240930,000000,66.58,68.3499,66.5,67.13,5304050,0
+XYZ.US,D,20241001,000000,67,67.26,64.43,65.94,6599324,0
+XYZ.US,D,20241002,000000,65.59,66.13,63.9347,65.06,5265566,0
+XYZ.US,D,20241003,000000,64.5,65.71,64.39,65.64,4346099,0
+XYZ.US,D,20241004,000000,66.95,67.06,65.38,67.02,4554065,0
+XYZ.US,D,20241007,000000,66.8,67.3,65.38,65.71,4076836,0
+XYZ.US,D,20241008,000000,65.66,68.51,65.59,68.25,5336700,0
+XYZ.US,D,20241009,000000,68.69,68.93,67.14,68.27,4594438,0
+XYZ.US,D,20241010,000000,67.22,71.01,67.22,70.02,8347478,0
+XYZ.US,D,20241011,000000,69.96,70.61,68.8,69.7,6098576,0
+XYZ.US,D,20241014,000000,69.96,71.76,69,71.65,6955684,0
+XYZ.US,D,20241015,000000,72.25,72.55,69.8585,71.79,5465749,0
+XYZ.US,D,20241016,000000,71.89,73.59,71.324,73.53,5292058,0
+XYZ.US,D,20241017,000000,73.755,74.18,72.63,73.68,4860951,0
+XYZ.US,D,20241018,000000,73.67,74.94,72.708,74.66,4293354,0
+XYZ.US,D,20241021,000000,74.56,75,73.295,73.91,4239955,0
+XYZ.US,D,20241022,000000,73.31,73.9399,72.54,72.82,4704453,0
+XYZ.US,D,20241023,000000,72.47,73.83,70.7512,71.39,4723109,0
+XYZ.US,D,20241024,000000,72.18,73.01,71.7611,72.55,3006180,0
+XYZ.US,D,20241025,000000,73.06,73.46,72.12,72.61,3964224,0
+XYZ.US,D,20241028,000000,73.01,74.6,73,74.48,4104639,0
+XYZ.US,D,20241029,000000,74.79,74.79,73.21,73.22,4501293,0
+XYZ.US,D,20241030,000000,72.73,74.48,72.73,73.29,4161920,0
+XYZ.US,D,20241031,000000,72.5,73.73,71.6,72.32,4373606,0
+XYZ.US,D,20241101,000000,72.23,73.1126,71.75,72.15,5643079,0
+XYZ.US,D,20241104,000000,72.2,73.71,72.04,72.69,4577238,0
+XYZ.US,D,20241105,000000,71.63,72.895,71.63,72.38,5489718,0
+XYZ.US,D,20241106,000000,74.97,78.1,74.16,77.64,10380759,0
+XYZ.US,D,20241107,000000,77.41,78.08,74.935,75.27,19111781,0
+XYZ.US,D,20241108,000000,71.89,74.82,69.03,74.56,24843731,0
+XYZ.US,D,20241111,000000,75.9,83.9499,75.8,83.4,20910660,0
+XYZ.US,D,20241112,000000,82.66,87.41,82.39,87.25,15209253,0
+XYZ.US,D,20241113,000000,86.485,90,85.2526,85.82,12982370,0
+XYZ.US,D,20241114,000000,85.37,85.95,82.92,83.42,9206349,0
+XYZ.US,D,20241115,000000,83.25,84.52,81.84,84.3,6915237,0
+XYZ.US,D,20241118,000000,83.76,91.83,83.36,90.79,16671521,0
+XYZ.US,D,20241119,000000,90,93,89.79,92.42,13334187,0
+XYZ.US,D,20241120,000000,92,93,89.471,89.7,7897370,0
+XYZ.US,D,20241121,000000,90.735,93.96,89.624,92.7,14160511,0
+XYZ.US,D,20241122,000000,92.61,94.12,91.8145,92.26,9117000,0
+XYZ.US,D,20241125,000000,92.5,92.51,89.27,90.75,11126928,0
+XYZ.US,D,20241126,000000,89.835,90.72,88.58,89.01,7855259,0
+XYZ.US,D,20241127,000000,89.43,90.65,88.2,88.78,6646061,0
+XYZ.US,D,20241129,000000,89.41,90.0764,88.46,88.55,4527358,0
+XYZ.US,D,20241202,000000,92.44,95.95,92,92.78,14027754,0
+XYZ.US,D,20241203,000000,91.85,93.78,90.76,93.2,8252691,0
+XYZ.US,D,20241204,000000,95.32,98.95,94.3,98.92,12564122,0
+XYZ.US,D,20241205,000000,99.115,99.26,95.5475,95.87,9374172,0
+XYZ.US,D,20241206,000000,97.48,98.819,96.04,98.25,9410655,0
+XYZ.US,D,20241209,000000,97.29,98.05,94.4,95.42,8420281,0
+XYZ.US,D,20241210,000000,96.88,97.04,93.8,94.04,6371807,0
+XYZ.US,D,20241211,000000,95.755,98.99,95.51,98.19,7707348,0
+XYZ.US,D,20241212,000000,96.42,96.98,93.96,94.11,9777432,0
+XYZ.US,D,20241213,000000,94.62,95.39,91.91,91.98,8351614,0
+XYZ.US,D,20241216,000000,92.72,94.62,91.55,93.78,6678728,0
+XYZ.US,D,20241217,000000,93.59,95.59,93.15,94.55,6004331,0
+XYZ.US,D,20241218,000000,94.26,95.78,87.19,87.3,11011207,0
+XYZ.US,D,20241219,000000,90.08,91.81,87.3,87.64,8398197,0
+XYZ.US,D,20241220,000000,86.2015,90.78,86.2015,89.65,8834262,0
+XYZ.US,D,20241223,000000,89.48,89.84,87.66,89.29,4208478,0
+XYZ.US,D,20241224,000000,89.63,91.14,88.88,91.08,2197731,0
+XYZ.US,D,20241226,000000,90.5,91.63,90.2892,91.48,2999953,0
+XYZ.US,D,20241227,000000,91,91.29,88.05,88.97,4140775,0
+XYZ.US,D,20241230,000000,88.405,88.69,86.83,87.48,5383763,0
+XYZ.US,D,20241231,000000,87.72,88,84.82,84.99,4989399,0
+XYZ.US,D,20250102,000000,86.15,87.55,84.8425,86.75,5695433,0
+XYZ.US,D,20250103,000000,90.645,92.65,89.2301,92.16,10633362,0
+XYZ.US,D,20250106,000000,93.63,93.83,91.22,91.94,6464807,0
+XYZ.US,D,20250107,000000,92.36,93.58,86.82,87.68,6851729,0
+XYZ.US,D,20250108,000000,87.525,88.3788,85.69,86.75,5932650,0
+XYZ.US,D,20250110,000000,84.97,84.97,81.65,82.54,8229742,0
+XYZ.US,D,20250113,000000,80.72,82.19,80.2,82.01,6934287,0
+XYZ.US,D,20250114,000000,83.03,84.28,81.65,82.42,5221767,0
+XYZ.US,D,20250115,000000,86.12,86.8,84.321,84.79,6120509,0
+XYZ.US,D,20250116,000000,85.1,87.22,84.9,86.38,6124822,0
+XYZ.US,D,20250117,000000,87,88.15,86.1,86.96,5796988,0
+XYZ.US,D,20250121,000000,88.06,89.84,87.63,89.5,4269116,0
+XYZ.US,D,20250122,000000,90.2,90.56,87.28,87.48,6010013,0
+XYZ.US,D,20250123,000000,87.11,88.56,86.47,87.8,4899219,0
+XYZ.US,D,20250124,000000,88.555,89.99,88.06,88.67,5330011,0
+XYZ.US,D,20250127,000000,84.51,87.43,84.25,85.01,6136311,0
+XYZ.US,D,20250128,000000,85.48,88.71,84.36,88.64,4797125,0
+XYZ.US,D,20250129,000000,88.365,90.77,87.96,90.03,4662054,0
+XYZ.US,D,20250130,000000,91.59,94.25,91.11,92.95,5828393,0
+XYZ.US,D,20250131,000000,93.35,93.75,90.31,90.82,6826242,0
+XYZ.US,D,20250203,000000,88.64,91.29,87.71,90.2,4760242,0
+XYZ.US,D,20250204,000000,90.2,90.23,85.89,86.17,5698180,0
+XYZ.US,D,20250205,000000,86.33,87.815,85.38,86,4632712,0
+XYZ.US,D,20250206,000000,87.35,88.13,85.22,86.08,4908612,0
+XYZ.US,D,20250207,000000,87.63,88.73,84.95,85.32,4741001,0
+XYZ.US,D,20250210,000000,86.44,86.78,84.26,84.85,3980375,0
+XYZ.US,D,20250211,000000,85,85.3283,82.34,82.59,3988757,0
+XYZ.US,D,20250212,000000,81.27,83.06,81.1,82.99,4284296,0
+XYZ.US,D,20250213,000000,83.89,85.09,82.45,84.29,4552366,0
+XYZ.US,D,20250214,000000,84.18,84.53,82.23,84,5658320,0
+XYZ.US,D,20250218,000000,84.555,85.15,83.2,84.18,6128959,0
+XYZ.US,D,20250219,000000,83.45,84.52,82.55,83.89,7185340,0
+XYZ.US,D,20250220,000000,84.34,85.55,81.7001,83.04,12435287,0
+XYZ.US,D,20250221,000000,74.97,76.5,67.43,68.35,36825091,0
+XYZ.US,D,20250224,000000,68.02,68.73,65.02,65.92,17087386,0
+XYZ.US,D,20250225,000000,66.22,66.4,62.6,62.84,18883337,0
+XYZ.US,D,20250226,000000,63.45,65.61,63.25,65.29,19627278,0
+XYZ.US,D,20250227,000000,65.01,66.76,63.91,64.28,12273326,0
+XYZ.US,D,20250228,000000,63.87,65.41,63.11,65.3,7843563,0
+XYZ.US,D,20250303,000000,65.875,66.9,62.31,62.79,10062454,0
+XYZ.US,D,20250304,000000,60.64,61.14,57.9,59.43,15104847,0
+XYZ.US,D,20250305,000000,59.75,61.65,59.43,61.12,9759100,0
+XYZ.US,D,20250306,000000,59.05,60.9654,58.674,59.8,10868941,0
+XYZ.US,D,20250307,000000,59.805,61.02,57.61,60,10863935,0
+XYZ.US,D,20250310,000000,58.14,58.42,53.54,54.74,15663165,0
+XYZ.US,D,20250311,000000,54.76,56.14,53.95,55.29,11439971,0
+XYZ.US,D,20250312,000000,56.38,56.746,55.21,55.9,9003682,0
+XYZ.US,D,20250313,000000,55.34,55.71,53.88,54.04,8632458,0
+XYZ.US,D,20250314,000000,55.42,57.5209,55.3467,57.22,8942303,0
+XYZ.US,D,20250317,000000,56.65,59.435,56.65,58.65,7701845,0
+XYZ.US,D,20250318,000000,59.9,60.09,58.78,59.65,8248552,0
+XYZ.US,D,20250319,000000,60.455,62.43,59.6,61.37,8622518,0
+XYZ.US,D,20250320,000000,60.57,62.38,60.44,61,6344104,0
+XYZ.US,D,20250321,000000,60.35,61.58,59.6,61.11,11395626,0
+XYZ.US,D,20250324,000000,62.38,63.18,62,62.58,9048790,0
+XYZ.US,D,20250325,000000,62.765,63.69,61.21,61.33,7366119,0
+XYZ.US,D,20250326,000000,60.89,61.36,58.8,59.05,8962337,0
+XYZ.US,D,20250327,000000,58.735,58.9,56.88,56.99,7927094,0
+XYZ.US,D,20250328,000000,56.54,57,54.69,55.33,10691958,0
+XYZ.US,D,20250331,000000,53.89,54.69,52.25,54.33,8163748,0
+XYZ.US,D,20250401,000000,53.89,55.52,53.77,55.41,7649914,0
+XYZ.US,D,20250402,000000,54.11,58.71,53.903,57.86,9187888,0
+XYZ.US,D,20250403,000000,54.74,55.4406,52.47,53.97,13288061,0
+XYZ.US,D,20250404,000000,50.3101,51.88,47.69,50.26,15195686,0
+XYZ.US,D,20250407,000000,47.05,53.45,46.42,50.47,13017673,0
+XYZ.US,D,20250408,000000,52.93,53.339,48.13,49.08,9909735,0
+XYZ.US,D,20250409,000000,49.05,56.77,47.95,55.99,12475669,0
+XYZ.US,D,20250410,000000,54.34,54.88,50.93,52.91,9573964,0
+XYZ.US,D,20250411,000000,52.825,54.15,51,53.94,8623134,0
+XYZ.US,D,20250414,000000,55.31,55.7,53.64,54.66,7027231,0
+XYZ.US,D,20250415,000000,54.82,55.9,54.58,55.08,4012871,0
+XYZ.US,D,20250416,000000,54.2,55.5,52.77,53.75,6318002,0
+XYZ.US,D,20250417,000000,53.69,54.4175,53.03,53.9,4510036,0
+XYZ.US,D,20250421,000000,52.92,53.45,51.3987,52.39,5836774,0
+XYZ.US,D,20250422,000000,53.02,54.83,52.995,54.33,6058768,0
+XYZ.US,D,20250423,000000,56.9,58.75,55.22,55.66,8388837,0
+XYZ.US,D,20250424,000000,55.72,57.52,55.18,57.5,6468768,0
+XYZ.US,D,20250425,000000,57.67,58.27,57.22,58.09,5625894,0
+XYZ.US,D,20250428,000000,58.69,59.27,57.52,58.32,4578683,0
+XYZ.US,D,20250429,000000,58.74,59.82,58.5,59.56,4547704,0
+XYZ.US,D,20250430,000000,57.02,58.7,56.4135,58.47,6625537,0
+XYZ.US,D,20250501,000000,59.02,59.68,58.21,58.48,10666951,0
+XYZ.US,D,20250502,000000,45.325,47,44.27,46.53,54280115,0
+XYZ.US,D,20250505,000000,45.92,46.94,45.025,46.64,18628227,0
+XYZ.US,D,20250506,000000,45.7,48.0199,45.65,47.29,18029106,0
+XYZ.US,D,20250507,000000,47.48,48.18,47.11,47.95,14816902,0
+XYZ.US,D,20250508,000000,48.125,50.785,48.125,50.11,13090465,0
+XYZ.US,D,20250509,000000,50.23,51.27,50.09,50.36,12274629,0
+XYZ.US,D,20250512,000000,53.185,55.06,53.185,55.02,13204520,0
+XYZ.US,D,20250513,000000,55.185,58.6851,54.8604,58.17,20820340,0
+XYZ.US,D,20250514,000000,59.61,59.85,57.71,58.5,13394026,0
+XYZ.US,D,20250515,000000,57.145,57.88,56.46,57.01,11546459,0
+XYZ.US,D,20250516,000000,56.645,58.12,56.48,57.66,7034758,0
+XYZ.US,D,20250519,000000,56.18,58.49,56.08,58.33,7197391,0
+XYZ.US,D,20250520,000000,58.445,58.65,57.03,57.34,5689738,0
+XYZ.US,D,20250521,000000,56.55,57.01,55.19,55.44,10101725,0
+XYZ.US,D,20250522,000000,55.6001,59.08,55.6,58.35,12529792,0
+XYZ.US,D,20250523,000000,56.415,59.095,55.88,58.74,9695939,0
+XYZ.US,D,20250527,000000,60.05,62.66,59.85,62.15,12008406,0
+XYZ.US,D,20250528,000000,62.515,62.515,61.33,61.81,6605890,0
+XYZ.US,D,20250529,000000,62.01,63.11,61.675,62.16,7510012,0
+XYZ.US,D,20250530,000000,61.72,62.09,60.885,61.75,11486779,0
+XYZ.US,D,20250602,000000,60.36,61.8875,59.9,61.76,6094155,0
+XYZ.US,D,20250603,000000,63.725,63.8,62.01,63.51,7697552,0
+XYZ.US,D,20250604,000000,63.72,64.07,62.55,63.86,7559276,0
+XYZ.US,D,20250605,000000,63.62,64.9,63.15,63.6,8165546,0
+XYZ.US,D,20250606,000000,64.54,65.22,63.4828,64.99,7824511,0
+XYZ.US,D,20250609,000000,65.45,66.46,64.775,65.84,7128063,0
+XYZ.US,D,20250610,000000,65.48,65.6848,63.99,64.48,9970953,0
+XYZ.US,D,20250611,000000,64.91,65.45,63.78,64.06,6419751,0
+XYZ.US,D,20250612,000000,63.6,65.32,63.31,63.85,5193918,0
+XYZ.US,D,20250613,000000,62.21,62.9906,61.345,61.57,7035110,0
+XYZ.US,D,20250616,000000,62.73,65.18,62.66,64.82,6561696,0
+XYZ.US,D,20250617,000000,64.045,64.54,63.06,63.32,5408209,0
+XYZ.US,D,20250618,000000,63.06,63.91,61.34,63.09,8344451,0
+XYZ.US,D,20250620,000000,63.525,64.3,63,63.59,6941923,0
+XYZ.US,D,20250623,000000,62.995,63.99,61.87,63.62,6018683,0
+XYZ.US,D,20250624,000000,64.61,65.72,64.3,65.34,6303221,0
+XYZ.US,D,20250625,000000,65.765,65.765,64.33,64.81,5395949,0
+XYZ.US,D,20250626,000000,64.88,65.205,63.8012,65.11,5097188,0
+XYZ.US,D,20250627,000000,65.29,67.01,65.08,66.63,9854322,0
+XYZ.US,D,20250630,000000,67.14,68.4,67.06,67.93,5628569,0
+XYZ.US,D,20250701,000000,67.73,68.93,66.875,68.27,7204246,0
+XYZ.US,D,20250702,000000,68.18,70.09,68,69.22,7032657,0
+XYZ.US,D,20250703,000000,69.665,69.7,68.58,69.23,4369301,0
+XYZ.US,D,20250707,000000,68.71,70.2699,67.73,69.41,7545042,0
+XYZ.US,D,20250708,000000,70.215,70.98,67.7009,67.84,6872856,0
+XYZ.US,D,20250709,000000,68.32,69.04,67.45,69.01,5340813,0
+XYZ.US,D,20250710,000000,68.77,69.23,67.8,68.76,4166248,0
+XYZ.US,D,20250711,000000,67.8,68.56,64.85,65.14,12851619,0
+XYZ.US,D,20250714,000000,66.73,69.84,66.4001,68.68,11130915,0
+XYZ.US,D,20250715,000000,67.98,68.22,65.96,66.01,6706060,0
+XYZ.US,D,20250716,000000,66.53,69.1,66.262,69.03,8209948,0
+XYZ.US,D,20250717,000000,69.82,71.52,69.615,70.73,7795251,0
+XYZ.US,D,20250718,000000,72.01,73.25,71.17,72.82,10786378,0
+XYZ.US,D,20250721,000000,78.61,79.44,76.8,78.08,49143462,0
+XYZ.US,D,20250722,000000,78.46,79.585,78.26,79.27,139479528,0
+XYZ.US,D,20250723,000000,79.7529,80.36,78.45,79.7,13249814,0
+XYZ.US,D,20250724,000000,79.445,81.13,79.31,79.77,9377457,0
+XYZ.US,D,20250725,000000,79.755,81.08,78.93,80.74,6348691,0
+XYZ.US,D,20250728,000000,81.2,82.18,80.365,80.57,9578650,0
+XYZ.US,D,20250729,000000,79.52,81.06,77.64,78.18,10631992,0
+XYZ.US,D,20250730,000000,77.705,78.75,77.049,77.59,7352217,0
+XYZ.US,D,20250731,000000,76.78,78.08,76,77.26,6769769,0
+XYZ.US,D,20250801,000000,74.945,75.22,72.9845,74.03,8235263,0
+XYZ.US,D,20250804,000000,75.02,76.63,74.42,76.12,6082223,0
+XYZ.US,D,20250805,000000,75.98,76.1,74.0101,75.29,7207358,0
+XYZ.US,D,20250806,000000,75.33,76.88,75.33,76.13,6488668,0
+XYZ.US,D,20250807,000000,76.125,77.37,76,76.85,14968786,0
+XYZ.US,D,20250808,000000,82.125,82.5,73.2,73.39,22800821,0
+XYZ.US,D,20250811,000000,73.925,74.7575,72.39,73.03,10171970,0
+XYZ.US,D,20250812,000000,73.74,75.5,73.58,74.54,7060824,0
+XYZ.US,D,20250813,000000,74.765,77.0625,74.758,76.95,8084345,0
+XYZ.US,D,20250814,000000,76.43,76.5398,74.47,76.04,6560309,0
+XYZ.US,D,20250815,000000,75.86,76.88,75.23,75.8,6691825,0
+XYZ.US,D,20250818,000000,75.98,77.46,75.76,76.73,6781357,0
+XYZ.US,D,20250819,000000,76.85,77.25,74.04,74.3,5387018,0
+XYZ.US,D,20250820,000000,73.58,74.28,71.45,74.18,7093111,0
+XYZ.US,D,20250821,000000,73.65,74.15,72.51,74.09,6961876,0
+XYZ.US,D,20250822,000000,73.55,79.385,73.47,79.12,12035339,0
+XYZ.US,D,20250825,000000,78.39,80.32,78.39,79.08,6549253,0
+XYZ.US,D,20250826,000000,78.46,79.01,77.73,78.78,5128313,0
+XYZ.US,D,20250827,000000,78.58,79.685,78.44,79.39,4027606,0
+XYZ.US,D,20250828,000000,79.83,81.39,79.756,80.78,5019582,0
+XYZ.US,D,20250829,000000,80.8,82.25,79.14,79.64,6205702,0
+XYZ.US,D,20250902,000000,76.81,77.1,75.185,76.23,6813698,0
+XYZ.US,D,20250903,000000,76.375,76.375,75.34,75.79,4974978,0
+XYZ.US,D,20250904,000000,75.86,75.96,73.72,75.75,4804865,0
+XYZ.US,D,20250905,000000,76.255,77.075,73.69,74.94,4785770,0
+XYZ.US,D,20250908,000000,75.04,75.98,74.885,75.82,5191548,0
+XYZ.US,D,20250909,000000,75.63,76.67,75,75.51,4162343,0
+XYZ.US,D,20250910,000000,75.795,76.79,73.05,73.75,5756264,0
+XYZ.US,D,20250911,000000,73.94,74.77,73.4462,74.23,4196722,0
+XYZ.US,D,20250912,000000,73.6,74.215,72.845,72.87,4621316,0
+XYZ.US,D,20250915,000000,73.33,75.2,73.1,74.63,6474819,0
+XYZ.US,D,20250916,000000,74.655,75.96,73.801,75.78,5512156,0
+XYZ.US,D,20250917,000000,75.9371,77.25,74.53,75.71,5296920,0
+XYZ.US,D,20250918,000000,76.2,78.3,75.76,77.37,5443779,0
+XYZ.US,D,20250919,000000,77.7,77.71,76.17,77.03,7600290,0
+XYZ.US,D,20250922,000000,76.5,77.69,74.72,77.41,9005266,0
+XYZ.US,D,20250923,000000,77.69,79,75.48,76.54,7218095,0
+XYZ.US,D,20250924,000000,76.23,78.41,75.99,76.49,5065809,0
+XYZ.US,D,20250925,000000,75.41,75.79,72.84,73.68,7447972,0
+XYZ.US,D,20250926,000000,73.385,73.83,71.44,73.67,6578225,0
+XYZ.US,D,20250929,000000,74.45,76.155,74.335,75.39,7237194,0
+XYZ.US,D,20250930,000000,75.165,75.665,71.61,72.27,7838116,0
+XYZ.US,D,20251001,000000,72.57,73.62,71.835,73.4,6640706,0
+XYZ.US,D,20251002,000000,73.8,77.24,73.7,76.81,7856009,0
+XYZ.US,D,20251003,000000,76.825,78.245,76.1,76.95,5761668,0
+XYZ.US,D,20251006,000000,77.55,78.8,76.69,77.78,5324080,0
+XYZ.US,D,20251007,000000,78.4,79.97,77.74,79.02,5428046,0
+XYZ.US,D,20251008,000000,79.86,81.685,79.05,81.11,6024895,0
+XYZ.US,D,20251009,000000,81.09,81.5,80.01,80.85,4193555,0
+XYZ.US,D,20251010,000000,80.66,80.97,74.2902,74.67,8802335,0
+XYZ.US,D,20251013,000000,75.97,76.05,74.43,75.02,5383772,0
+XYZ.US,D,20251014,000000,73.22,77.44,71.92,76.18,5239310,0
+XYZ.US,D,20251015,000000,76.89,77.8,75.33,76.13,3672518,0
+XYZ.US,D,20251016,000000,76.35,77.69,74.4,74.54,5590257,0
+XYZ.US,D,20251017,000000,73.59,75.71,73.38,75.2,4416733,0
+XYZ.US,D,20251020,000000,75.94,76.87,74.8401,76.5,4538172,0
+XYZ.US,D,20251021,000000,76.24,78.87,76.05,77.73,4362411,0
+XYZ.US,D,20251022,000000,77.34,77.34,75.23,75.92,4609949,0
+XYZ.US,D,20251023,000000,76.13,79.29,75.76,78.56,4695938,0
+XYZ.US,D,20251024,000000,79.8,80.38,79.2005,79.54,3866928,0
+XYZ.US,D,20251027,000000,80.58,81.49,79.9,80.15,5158545,0
+XYZ.US,D,20251028,000000,80.16,81.7,79.77,80.18,3954617,0
+XYZ.US,D,20251029,000000,77.805,78.15,75.07,76.51,8029398,0
+XYZ.US,D,20251030,000000,75.38,76.47,73.715,73.92,6301836,0
+XYZ.US,D,20251031,000000,74.76,76.4378,74.44,75.94,7364668,0
+XYZ.US,D,20251103,000000,76.13,76.6499,73.638,74.3,5317834,0
+XYZ.US,D,20251104,000000,73.11,73.625,71.26,72.58,4983615,0
+XYZ.US,D,20251105,000000,72.71,74.6493,72.35,73.65,5310773,0
+XYZ.US,D,20251106,000000,74.34,75.1,70.86,70.93,11236387,0
+XYZ.US,D,20251107,000000,61.36,66.74,61.36,65.45,21402416,0
+XYZ.US,D,20251110,000000,66.64,68.05,64.97,66.8,8017427,0
+XYZ.US,D,20251111,000000,66.285,66.7,65.3901,65.91,5397381,0
+XYZ.US,D,20251112,000000,65.85,66.45,64.985,65.77,5145915,0
+XYZ.US,D,20251113,000000,65.37,65.67,61.63,62.3,8568851,0
+XYZ.US,D,20251114,000000,60.74,62.19,60.17,60.48,9189364,0
+XYZ.US,D,20251117,000000,61.23,61.414,58.15,58.89,7088427,0
+XYZ.US,D,20251118,000000,58.38,59.54,57.29,57.64,7519653,0
+XYZ.US,D,20251119,000000,58.54,62.75,56.96,62,19762995,0
+XYZ.US,D,20251120,000000,64.11,65.62,61.83,61.95,17531004,0
+XYZ.US,D,20251121,000000,62.58,62.95,59.57,61.95,13057362,0
+XYZ.US,D,20251124,000000,62.015,62.72,61.18,61.86,7393553,0
+XYZ.US,D,20251125,000000,62.04,63.775,61.81,63.69,7223766,0
+XYZ.US,D,20251126,000000,63.86,66.13,63.55,65.03,6770474,0
+XYZ.US,D,20251128,000000,65.5,67.48,65.5,66.8,3459937,0
+XYZ.US,D,20251201,000000,65.66,66.56,64.32,64.35,8119926,0
+XYZ.US,D,20251202,000000,64.73,65.275,59.97,60.11,20737707,0
+XYZ.US,D,20251203,000000,61.04,62.9,60.29,61.11,13314656,0
+XYZ.US,D,20251204,000000,61.29,62.22,60.7,62.19,6966772,0
+XYZ.US,D,20251205,000000,61.26,62.37,60.73,61.11,6670947,0
+XYZ.US,D,20251208,000000,61.35,61.71,60.42,61.04,6154323,0
+XYZ.US,D,20251209,000000,60.58,62.0799,60.2226,61.57,5117966,0
+XYZ.US,D,20251210,000000,61.45,63.35,60.9821,63.29,5490994,0
+XYZ.US,D,20251211,000000,63.12,64.11,62.67,63.61,5945385,0
+XYZ.US,D,20251212,000000,63.61,65.12,62.8,64.75,6642301,0
+XYZ.US,D,20251215,000000,65.63,66.4,63.95,64.02,6711926,0
+XYZ.US,D,20251216,000000,64.3,65.5,63.875,64.55,6213156,0
+XYZ.US,D,20251217,000000,64.68,65.74,63.64,63.77,4947465,0
+XYZ.US,D,20251218,000000,64.65,65.9,64.16,64.39,4593672,0
+XYZ.US,D,20251219,000000,64.59,65.77,64.56,65.33,10063111,0
+XYZ.US,D,20251222,000000,65.58,66.41,64.84,65.15,6321965,0
+XYZ.US,D,20251223,000000,64.21,65.18,63.92,64.94,5068231,0
+XYZ.US,D,20251224,000000,64.63,66.74,64.61,66.05,3017685,0
+XYZ.US,D,20251226,000000,65.875,66.47,65.34,66.27,3118434,0
+XYZ.US,D,20251229,000000,65.99,66.4,65.4751,65.92,4216682,0
+XYZ.US,D,20251230,000000,65.6,65.99,65.45,65.54,2958790,0
+XYZ.US,D,20251231,000000,65.5,65.9,65.035,65.09,3487538,0
+XYZ.US,D,20260102,000000,65.575,65.72,62.52,65.15,6830089,0
+XYZ.US,D,20260105,000000,65.095,69.3,64.9,68.45,8109861,0
+XYZ.US,D,20260106,000000,68.57,70.01,68.39,70,5470864,0
+XYZ.US,D,20260107,000000,71.194,72.22,70.045,71.47,6117325,0
+XYZ.US,D,20260108,000000,71.05,71.56,69.572,70.16,5711879,0
+XYZ.US,D,20260109,000000,70.685,70.88,68.38,69.55,3996519,0
+XYZ.US,D,20260112,000000,70.01,71.22,68.93,70.26,5100060,0
+XYZ.US,D,20260113,000000,70.175,70.175,66.645,67.26,7599705,0
+XYZ.US,D,20260114,000000,66.715,66.79,64.44,65.61,7194783,0
+XYZ.US,D,20260115,000000,65.535,65.5813,64.4,64.92,7183174,0
+XYZ.US,D,20260116,000000,65.18,66.05,64.4,65.95,5539324,0
+XYZ.US,D,20260120,000000,63.68,64.57,62.48,62.63,7509262,0
+XYZ.US,D,20260121,000000,62.895,65.4,62.85,64,8105370,0
+XYZ.US,D,20260122,000000,64.29,65.6774,63.98,65.05,6016402,0
+XYZ.US,D,20260123,000000,65.285,67.79,65,66.83,6443896,0
+XYZ.US,D,20260126,000000,66.85,67.33,65.76,65.9,5136978,0
+XYZ.US,D,20260127,000000,66.37,66.5,63.86,64.59,4546849,0
+XYZ.US,D,20260128,000000,65,65.92,64.02,64.22,4927458,0
+XYZ.US,D,20260129,000000,64.35,64.73,61.62,62.21,6381064,0
+XYZ.US,D,20260130,000000,61.53,61.7906,60.01,60.43,7234170,0
+XYZ.US,D,20260202,000000,59.253,60.785,59.08,60.4,8220751,0
+XYZ.US,D,20260203,000000,58.32,58.43,55.85,56.79,10360075,0
+XYZ.US,D,20260204,000000,56.37,57.87,55.0708,57.43,8466985,0
+XYZ.US,D,20260205,000000,56.27,57.32,53.35,53.38,10267287,0
+XYZ.US,D,20260206,000000,55.19,56.42,54.81,55.97,8982901,0
+XYZ.US,D,20260209,000000,56.06,57.51,55.54,56.78,7350187,0
+XYZ.US,D,20260210,000000,56.98,58.5299,56.98,57.3,6007204,0
+XYZ.US,D,20260211,000000,57.46,57.46,53.37,53.81,9787330,0
+XYZ.US,D,20260212,000000,53.06,53.4,48.21,49.09,17158086,0
+XYZ.US,D,20260213,000000,49.685,50.41,48.89,49.8,10012014,0
+XYZ.US,D,20260217,000000,50.2162,51.34,49.58,50.81,9297041,0
+XYZ.US,D,20260218,000000,52.01,54.23,51.62,53.6,8398229,0
diff --git a/daily/us/nyse stocks/2/yala.us.txt b/daily/us/nyse stocks/2/yala.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edfd3abbfc6a833e04bfad32c2e3fb651eeb214f
--- /dev/null
+++ b/daily/us/nyse stocks/2/yala.us.txt	
@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YALA.US,D,20200930,000000,9.75,10.99,6.98,7,13234144,0
+YALA.US,D,20201001,000000,7.21,7.34,6.26,6.92,2438760,0
+YALA.US,D,20201002,000000,6.45,6.84,6.4,6.7,1169209,0
+YALA.US,D,20201005,000000,6.7,6.7,6.27,6.6,1038981,0
+YALA.US,D,20201006,000000,6.62,7.49,6.6,7.41,1866195,0
+YALA.US,D,20201007,000000,7.6,8.48,7.6,8.08,2542067,0
+YALA.US,D,20201008,000000,8.3,9.43,8.08,9,2189728,0
+YALA.US,D,20201009,000000,9.3,9.33,8.15,8.6,2059414,0
+YALA.US,D,20201012,000000,8.71,9.06,8.51,8.51,549217,0
+YALA.US,D,20201013,000000,8.51,8.6,8.15,8.35,431520,0
+YALA.US,D,20201014,000000,8.28,8.5,7.5,7.76,993220,0
+YALA.US,D,20201015,000000,7.75,8.99,7.5776,8.96,1498535,0
+YALA.US,D,20201016,000000,9,9.05,8.58,8.91,1588304,0
+YALA.US,D,20201019,000000,8.91,9.2,8.33,8.48,829848,0
+YALA.US,D,20201020,000000,8.45,8.79,8.12,8.48,514775,0
+YALA.US,D,20201021,000000,8.44,8.7,8.05,8.22,288074,0
+YALA.US,D,20201022,000000,8.12,8.31,7.88,8.1,206901,0
+YALA.US,D,20201023,000000,8.16,9.01,8.16,8.99,970069,0
+YALA.US,D,20201026,000000,8.39,8.6975,8.12,8.15,560223,0
+YALA.US,D,20201027,000000,8.28,8.53,8.25,8.52,225476,0
+YALA.US,D,20201028,000000,8.2,8.5,8.14,8.22,508608,0
+YALA.US,D,20201029,000000,8.22,9,8.22,8.8,698473,0
+YALA.US,D,20201030,000000,8.55,8.85,8.2701,8.41,241491,0
+YALA.US,D,20201102,000000,8.67,9.6799,8.52,8.65,1533760,0
+YALA.US,D,20201103,000000,8.76,9.08,8.65,8.84,528414,0
+YALA.US,D,20201104,000000,9,9.5,8.31,8.52,2401322,0
+YALA.US,D,20201105,000000,8.64,9.15,8.62,8.94,536715,0
+YALA.US,D,20201106,000000,8.94,10.35,8.82,10.29,2024530,0
+YALA.US,D,20201109,000000,11.09,11.88,10.29,11.53,2402574,0
+YALA.US,D,20201110,000000,9.82,10.46,9.08,9.51,2076032,0
+YALA.US,D,20201111,000000,10.05,10.08,9.12,9.21,1039131,0
+YALA.US,D,20201112,000000,9.21,9.36,8.68,9.03,1726500,0
+YALA.US,D,20201113,000000,9.03,9.03,8.6,9,771344,0
+YALA.US,D,20201116,000000,9,9.3,8.5,8.66,979763,0
+YALA.US,D,20201117,000000,8.73,9.6,8.68,9.56,1353086,0
+YALA.US,D,20201118,000000,9.3,9.96,9.01,9.02,1279054,0
+YALA.US,D,20201119,000000,9.2,9.59,9.08,9.22,531291,0
+YALA.US,D,20201120,000000,9.23,9.7717,9.15,9.6,912689,0
+YALA.US,D,20201123,000000,9.82,10.8,9.7,10.65,2176539,0
+YALA.US,D,20201124,000000,10.67,11.58,10.46,10.88,2198801,0
+YALA.US,D,20201125,000000,10.7,11.04,10.05,10.5,1096053,0
+YALA.US,D,20201127,000000,10.65,11.09,10.55,10.81,654539,0
+YALA.US,D,20201130,000000,11,15.655,10.48,15.41,6590627,0
+YALA.US,D,20201201,000000,15.4,15.5847,13.02,13.35,5017675,0
+YALA.US,D,20201202,000000,13.5,13.78,12.61,13.48,1839596,0
+YALA.US,D,20201203,000000,13.79,15,13.75,14.58,2393263,0
+YALA.US,D,20201204,000000,14.78,18.03,14.58,17.14,5350812,0
+YALA.US,D,20201207,000000,18.45,18.51,16.22,16.98,2792419,0
+YALA.US,D,20201208,000000,17.13,19.87,17.03,19.87,3263538,0
+YALA.US,D,20201209,000000,19.49,23.18,17.5101,18.68,6348707,0
+YALA.US,D,20201210,000000,19.07,20.6,18.7,20.15,2196823,0
+YALA.US,D,20201211,000000,20.15,22.26,19.48,19.99,3132641,0
+YALA.US,D,20201214,000000,20.24,20.24,17.83,18.67,2315901,0
+YALA.US,D,20201215,000000,18.07,18.3978,15.84,16.15,3084862,0
+YALA.US,D,20201216,000000,16.71,17.5,16.35,16.98,1868228,0
+YALA.US,D,20201217,000000,16.98,17.23,15.7201,15.81,1713744,0
+YALA.US,D,20201218,000000,15.97,18.85,15.89,17.9,3375924,0
+YALA.US,D,20201221,000000,17.42,19.5,16.86,17.9,3003789,0
+YALA.US,D,20201222,000000,18.41,20.7,18,18.15,2720794,0
+YALA.US,D,20201223,000000,19.08,19.34,16.86,17.48,2911932,0
+YALA.US,D,20201224,000000,17.49,17.83,16.26,17.01,1341642,0
+YALA.US,D,20201228,000000,17.3,17.3,15.01,16.5,2474959,0
+YALA.US,D,20201229,000000,16.72,16.72,15.2,16.12,1459878,0
+YALA.US,D,20201230,000000,16.51,16.51,15.1,15.25,1859777,0
+YALA.US,D,20201231,000000,15.36,15.47,13.85,14.33,2019627,0
+YALA.US,D,20210104,000000,14.14,15.9787,14.01,15.2,1629376,0
+YALA.US,D,20210105,000000,15.3,15.59,14.73,15.54,890975,0
+YALA.US,D,20210106,000000,15.43,15.43,14.1483,14.38,2136764,0
+YALA.US,D,20210107,000000,14.6,15.75,14.21,15.5,1479164,0
+YALA.US,D,20210108,000000,15.49,15.65,14.73,15.19,1086271,0
+YALA.US,D,20210111,000000,15.2,18.6,14.68,17.71,4625587,0
+YALA.US,D,20210112,000000,17.97,18.19,16.06,17.79,2719955,0
+YALA.US,D,20210113,000000,17.79,19.47,17.79,18.1,2290499,0
+YALA.US,D,20210114,000000,18.5,18.58,17.11,17.34,1213672,0
+YALA.US,D,20210115,000000,17.81,18.1,16.2,16.36,2028252,0
+YALA.US,D,20210119,000000,16.77,17.85,16.02,17.02,1775601,0
+YALA.US,D,20210120,000000,17.78,19,17.17,18.57,2623192,0
+YALA.US,D,20210121,000000,18.73,19.64,17.85,18.01,2108788,0
+YALA.US,D,20210122,000000,18.1,18.95,17.68,18.6,1644003,0
+YALA.US,D,20210125,000000,19.65,24.78,19.45,24.64,6814617,0
+YALA.US,D,20210126,000000,24.63,27.47,21.8,25.88,6304349,0
+YALA.US,D,20210127,000000,24.2,26.32,22.51,23.16,2612184,0
+YALA.US,D,20210128,000000,24.28,25.6,21.02,24.72,3754969,0
+YALA.US,D,20210129,000000,23.76,28.4,23.75,25.49,3768961,0
+YALA.US,D,20210201,000000,26.17,29.18,25.15,28.78,2850539,0
+YALA.US,D,20210202,000000,30,31,28.01,29.38,2282221,0
+YALA.US,D,20210203,000000,30,31.88,28.75,28.98,2149151,0
+YALA.US,D,20210204,000000,30.76,31.86,28.2,29.79,1779814,0
+YALA.US,D,20210205,000000,30,35.4,29.9842,35.28,2727491,0
+YALA.US,D,20210208,000000,37.35,37.35,34.1101,35.6,2099270,0
+YALA.US,D,20210209,000000,34.6,36.6564,32.51,34.2,2228571,0
+YALA.US,D,20210210,000000,34.9,36.6,31.2,32.03,2179486,0
+YALA.US,D,20210211,000000,33.45,41.35,33,40.62,3773820,0
+YALA.US,D,20210212,000000,38.01,40.81,37.17,39.2,1536929,0
+YALA.US,D,20210216,000000,39.5,39.6,35.35,37.14,2030026,0
+YALA.US,D,20210217,000000,36,36.2146,33,33.85,2001147,0
+YALA.US,D,20210218,000000,32.2,32.39,26.1,27.26,5046766,0
+YALA.US,D,20210219,000000,29.1,31.97,28.2101,28.47,2690964,0
+YALA.US,D,20210222,000000,26.8,27.71,25.25,25.89,2585820,0
+YALA.US,D,20210223,000000,23.56,26.55,21,26.39,3352978,0
+YALA.US,D,20210224,000000,25.57,27.74,24.2,25.5,2204423,0
+YALA.US,D,20210225,000000,26.32,26.65,22.02,22.75,2600862,0
+YALA.US,D,20210226,000000,22.26,23.12,20.68,21.71,3029376,0
+YALA.US,D,20210301,000000,23.11,25.94,22.6157,25.75,3194246,0
+YALA.US,D,20210302,000000,25.33,27.7499,23.5,23.73,2994985,0
+YALA.US,D,20210303,000000,24.6,25,22.15,22.5,1694424,0
+YALA.US,D,20210304,000000,21.09,22.3766,19.4,20.52,2567903,0
+YALA.US,D,20210305,000000,21.33,21.35,17.5635,19.63,2364230,0
+YALA.US,D,20210308,000000,19.31,19.84,17.7,17.94,1596780,0
+YALA.US,D,20210309,000000,18.5,20.18,18.3,19.55,2599206,0
+YALA.US,D,20210310,000000,20.65,21.37,19.4717,19.76,2231706,0
+YALA.US,D,20210311,000000,21.29,23.45,20.874,23.29,3637911,0
+YALA.US,D,20210312,000000,22.03,24.68,21.5201,23.91,3276345,0
+YALA.US,D,20210315,000000,27.5,27.5797,22.83,23.55,7194801,0
+YALA.US,D,20210316,000000,24.08,28.5,23.75,27.15,5621264,0
+YALA.US,D,20210317,000000,25.77,29.48,25.18,28.2,4114168,0
+YALA.US,D,20210318,000000,27.35,28,25.53,25.95,2139248,0
+YALA.US,D,20210319,000000,25.74,28.95,25.2,27.79,3179684,0
+YALA.US,D,20210322,000000,28.31,28.83,25.36,26.49,3356455,0
+YALA.US,D,20210323,000000,26.35,26.4581,22.25,23.13,3993174,0
+YALA.US,D,20210324,000000,23.89,23.9,20,20.32,3101251,0
+YALA.US,D,20210325,000000,19.96,22.2,19.4,21.25,2130105,0
+YALA.US,D,20210326,000000,22.9,23.2565,20.23,20.94,2672578,0
+YALA.US,D,20210329,000000,21.5,23.1,21.14,21.99,1941296,0
+YALA.US,D,20210330,000000,22.13,24.39,21.7101,24.25,1564254,0
+YALA.US,D,20210331,000000,24.72,26.2277,24.44,25.01,1651429,0
+YALA.US,D,20210401,000000,26,27.1,25.33,26.52,1526710,0
+YALA.US,D,20210405,000000,27,27,24.2501,25.33,2338800,0
+YALA.US,D,20210406,000000,24.56,25.7,24.13,24.91,1115658,0
+YALA.US,D,20210407,000000,24.32,25.4802,23.5788,23.86,1217050,0
+YALA.US,D,20210408,000000,24.12,24.97,23.88,24.5,826647,0
+YALA.US,D,20210409,000000,23.91,24.48,22.38,22.85,1185816,0
+YALA.US,D,20210412,000000,22.98,23.7,22.77,23.05,868658,0
+YALA.US,D,20210413,000000,23.1,23.65,22.71,23.19,682985,0
+YALA.US,D,20210414,000000,23.65,25.08,22.96,23.52,1873090,0
+YALA.US,D,20210415,000000,23.52,24.18,21.4606,21.99,1291258,0
+YALA.US,D,20210416,000000,22.07,23.19,21.19,22.84,1085531,0
+YALA.US,D,20210419,000000,22.75,23.89,22.41,23.13,914688,0
+YALA.US,D,20210420,000000,23,23,21.32,22.5,1175107,0
+YALA.US,D,20210421,000000,21.93,23.5503,21.57,23.02,876778,0
+YALA.US,D,20210422,000000,23.58,24.72,22.1,22.67,1798012,0
+YALA.US,D,20210423,000000,22.92,25,22.82,24.56,1912440,0
+YALA.US,D,20210426,000000,24.91,25.75,24.31,25.34,2542483,0
+YALA.US,D,20210427,000000,25.97,26,23.4,24.36,2322953,0
+YALA.US,D,20210428,000000,23.9,24.2798,22.5618,22.61,2005938,0
+YALA.US,D,20210429,000000,23,23.255,20.4,20.66,3024833,0
+YALA.US,D,20210430,000000,20.5,21.95,20.5,21.8,1171757,0
+YALA.US,D,20210503,000000,21.71,22.58,21.34,21.57,712740,0
+YALA.US,D,20210504,000000,21.26,21.39,19.93,21.18,916853,0
+YALA.US,D,20210505,000000,21.23,21.23,20.03,20.37,493688,0
+YALA.US,D,20210506,000000,20.41,20.41,19,20.07,1262360,0
+YALA.US,D,20210507,000000,20.5,20.99,20.21,20.49,824907,0
+YALA.US,D,20210510,000000,19.98,20.1,18.52,19.55,1686364,0
+YALA.US,D,20210511,000000,19.06,20.38,18.82,19.9,1732221,0
+YALA.US,D,20210512,000000,20.1,22.1,19.92,20.59,2356850,0
+YALA.US,D,20210513,000000,20.64,20.99,18.28,18.64,2059973,0
+YALA.US,D,20210514,000000,19.21,20.42,18.83,20.13,1262460,0
+YALA.US,D,20210517,000000,19.94,20.08,18.1,18.36,2606400,0
+YALA.US,D,20210518,000000,18.49,19.351,18,18.32,1859876,0
+YALA.US,D,20210519,000000,17.6,18.36,16.73,17.01,4847963,0
+YALA.US,D,20210520,000000,16.89,17.18,15.33,15.96,4690118,0
+YALA.US,D,20210521,000000,17.57,19.5,16.53,16.9,9496096,0
+YALA.US,D,20210524,000000,17.21,17.21,15.44,15.5,3486101,0
+YALA.US,D,20210525,000000,15.64,16.15,14.85,14.85,2370845,0
+YALA.US,D,20210526,000000,15.05,16.28,14.61,16.05,2844390,0
+YALA.US,D,20210527,000000,15.96,16.88,15.7,15.94,1346869,0
+YALA.US,D,20210528,000000,16.01,16.3748,15.51,15.57,1058993,0
+YALA.US,D,20210601,000000,16.02,18.62,16.02,17.88,3183542,0
+YALA.US,D,20210602,000000,18.09,19.05,17.15,18.33,2488024,0
+YALA.US,D,20210603,000000,17.62,18.78,17.62,18.29,1302946,0
+YALA.US,D,20210604,000000,18.34,18.48,17.4,17.76,987137,0
+YALA.US,D,20210607,000000,17.75,18.93,17.62,18.93,1054681,0
+YALA.US,D,20210608,000000,19.11,19.985,19.1,19.94,1310947,0
+YALA.US,D,20210609,000000,19.9,20.495,19.2227,19.26,1135185,0
+YALA.US,D,20210610,000000,19.51,19.93,18.34,18.78,920571,0
+YALA.US,D,20210611,000000,19.26,19.46,18.72,19.43,398006,0
+YALA.US,D,20210614,000000,19.25,19.49,18.12,18.62,998178,0
+YALA.US,D,20210615,000000,18.66,18.8,17.66,17.99,935664,0
+YALA.US,D,20210616,000000,17.98,18.45,17.5611,18.42,542032,0
+YALA.US,D,20210617,000000,18.17,19.05,18.17,18.5,720864,0
+YALA.US,D,20210618,000000,18.39,18.76,17.77,17.89,644659,0
+YALA.US,D,20210621,000000,17.86,19.19,17.5152,18.44,1234001,0
+YALA.US,D,20210622,000000,18,18.1879,17.33,17.98,750314,0
+YALA.US,D,20210623,000000,18.28,18.99,18.11,18.37,804913,0
+YALA.US,D,20210624,000000,18.59,18.95,18.34,18.51,543096,0
+YALA.US,D,20210625,000000,18.6,19.9542,18.37,19.61,1369777,0
+YALA.US,D,20210628,000000,20,21,19.67,20,1984586,0
+YALA.US,D,20210629,000000,19.9,20.49,19.21,19.47,952648,0
+YALA.US,D,20210630,000000,19.4,20.49,19.01,19.99,1721841,0
+YALA.US,D,20210701,000000,19.92,20.49,18.23,18.85,2529319,0
+YALA.US,D,20210702,000000,18.89,18.9,17.47,18.02,1634296,0
+YALA.US,D,20210706,000000,17.75,17.84,16.53,16.53,1941106,0
+YALA.US,D,20210707,000000,16.8,17,16.01,16.34,1033156,0
+YALA.US,D,20210708,000000,15.77,16.4,15.39,16.26,1328070,0
+YALA.US,D,20210709,000000,16.65,16.879,16.1,16.66,500313,0
+YALA.US,D,20210712,000000,16.57,16.7535,15.98,16.1,609118,0
+YALA.US,D,20210713,000000,16.08,16.54,15.7,16.14,875326,0
+YALA.US,D,20210714,000000,16.41,16.89,15.95,16.09,1018343,0
+YALA.US,D,20210715,000000,16.11,16.8,16,16.28,801186,0
+YALA.US,D,20210716,000000,16.5,17.12,16.32,16.84,1113136,0
+YALA.US,D,20210719,000000,16.18,16.29,14.71,15.23,1715002,0
+YALA.US,D,20210720,000000,15.34,15.44,14.7201,15.27,481838,0
+YALA.US,D,20210721,000000,15.33,15.94,15.15,15.68,755842,0
+YALA.US,D,20210722,000000,15.8,15.85,15.27,15.6,683014,0
+YALA.US,D,20210723,000000,15,15.305,13.25,14.01,3940923,0
+YALA.US,D,20210726,000000,13.25,13.8,13.05,13.22,1447077,0
+YALA.US,D,20210727,000000,12.99,12.99,11.72,12.33,2304258,0
+YALA.US,D,20210728,000000,12.91,13.64,12.68,13.4,1800198,0
+YALA.US,D,20210729,000000,13.65,13.87,12.65,12.97,561682,0
+YALA.US,D,20210730,000000,12.89,13.52,12.51,13.06,816657,0
+YALA.US,D,20210802,000000,13.11,13.76,13.11,13.38,502769,0
+YALA.US,D,20210803,000000,13.36,13.4,12.6342,12.94,467255,0
+YALA.US,D,20210804,000000,12.97,13.4516,12.64,12.72,1032954,0
+YALA.US,D,20210805,000000,12.57,13.25,12.44,12.91,855942,0
+YALA.US,D,20210806,000000,13.03,13.22,12.67,12.7,547995,0
+YALA.US,D,20210809,000000,12.85,13.65,12.85,13.55,1288643,0
+YALA.US,D,20210810,000000,13.41,13.41,10.95,10.99,5307595,0
+YALA.US,D,20210811,000000,10.98,11.0993,10.58,10.97,1206350,0
+YALA.US,D,20210812,000000,10.74,11,10.5,10.91,954867,0
+YALA.US,D,20210813,000000,10.76,10.97,10.35,10.41,860271,0
+YALA.US,D,20210816,000000,10.2,10.6,9.84,10.06,1496000,0
+YALA.US,D,20210817,000000,9.78,10.15,9.5538,9.88,1454415,0
+YALA.US,D,20210818,000000,9.95,10.24,9.8,10.04,977555,0
+YALA.US,D,20210819,000000,9.71,10.04,9.31,9.4,972128,0
+YALA.US,D,20210820,000000,9.14,9.52,9.03,9.41,1268840,0
+YALA.US,D,20210823,000000,9.53,10.02,9.41,9.85,647499,0
+YALA.US,D,20210824,000000,10.15,10.5,9.9,10.01,1076109,0
+YALA.US,D,20210825,000000,10.04,10.08,9.81,9.96,583697,0
+YALA.US,D,20210826,000000,9.98,10.29,9.63,9.78,694162,0
+YALA.US,D,20210827,000000,9.88,10.18,9.7,9.89,559505,0
+YALA.US,D,20210830,000000,9.96,10.04,9.43,9.89,748035,0
+YALA.US,D,20210831,000000,9.88,10.22,9.82,10.16,572396,0
+YALA.US,D,20210901,000000,10.24,10.3,9.82,10.1,1175506,0
+YALA.US,D,20210902,000000,10.07,10.22,9.79,9.89,830566,0
+YALA.US,D,20210903,000000,10,10.43,9.92,10.02,688342,0
+YALA.US,D,20210907,000000,10.2,10.62,10.1,10.17,1199884,0
+YALA.US,D,20210908,000000,10.12,10.25,9.69,9.8,714877,0
+YALA.US,D,20210909,000000,9.74,10.19,9.72,10.11,1304271,0
+YALA.US,D,20210910,000000,10.13,10.355,9.56,9.56,779010,0
+YALA.US,D,20210913,000000,9.51,9.52,8.93,9.17,735277,0
+YALA.US,D,20210914,000000,9.25,9.25,8.65,8.71,1181402,0
+YALA.US,D,20210915,000000,8.69,8.7,8.3,8.51,912764,0
+YALA.US,D,20210916,000000,8.45,8.49,8.22,8.39,488942,0
+YALA.US,D,20210917,000000,8.46,8.46,8.22,8.34,547631,0
+YALA.US,D,20210920,000000,8.18,8.2,7.71,7.84,1018545,0
+YALA.US,D,20210921,000000,7.89,8.15,7.65,7.7,680343,0
+YALA.US,D,20210922,000000,7.67,8,7.58,7.95,828335,0
+YALA.US,D,20210923,000000,8,8,7.7,7.87,513436,0
+YALA.US,D,20210924,000000,7.74,7.81,7.63,7.66,546356,0
+YALA.US,D,20210927,000000,7.6,7.61,7.3,7.48,470714,0
+YALA.US,D,20210928,000000,7.43,7.45,7.02,7.17,771530,0
+YALA.US,D,20210929,000000,7.2,7.63,6.82,7.36,7186666,0
+YALA.US,D,20210930,000000,7.45,7.7163,6.97,7.59,2507356,0
+YALA.US,D,20211001,000000,7.67,7.84,7.35,7.62,1336536,0
+YALA.US,D,20211004,000000,7.57,7.6,7.18,7.27,1000100,0
+YALA.US,D,20211005,000000,7.23,7.5083,7.1501,7.38,326891,0
+YALA.US,D,20211006,000000,7.25,7.43,7.03,7.05,742130,0
+YALA.US,D,20211007,000000,7.2,7.62,7.2,7.48,1360629,0
+YALA.US,D,20211008,000000,7.51,7.56,7.15,7.31,881157,0
+YALA.US,D,20211011,000000,7.39,7.79,7.35,7.45,932488,0
+YALA.US,D,20211012,000000,7.53,7.74,7.2201,7.34,811715,0
+YALA.US,D,20211013,000000,7.33,7.5,7.12,7.46,529196,0
+YALA.US,D,20211014,000000,7.46,7.4776,7.12,7.14,471329,0
+YALA.US,D,20211015,000000,7.12,7.28,6.94,6.96,487283,0
+YALA.US,D,20211018,000000,6.9,6.982,6.34,6.49,1585056,0
+YALA.US,D,20211019,000000,6.58,7.08,6.58,6.93,910826,0
+YALA.US,D,20211020,000000,7.03,7.25,6.7,6.97,1425448,0
+YALA.US,D,20211021,000000,6.96,7.13,6.85,6.95,509218,0
+YALA.US,D,20211022,000000,6.88,6.95,6.51,6.81,1022773,0
+YALA.US,D,20211025,000000,6.88,6.935,6.6,6.78,423850,0
+YALA.US,D,20211026,000000,6.7,6.85,6.53,6.56,363126,0
+YALA.US,D,20211027,000000,6.55,6.66,6.38,6.38,357591,0
+YALA.US,D,20211028,000000,6.38,6.665,6.26,6.63,387921,0
+YALA.US,D,20211029,000000,6.59,6.59,6.3,6.42,668523,0
+YALA.US,D,20211101,000000,6.42,6.95,6.4,6.63,1197017,0
+YALA.US,D,20211102,000000,6.6,6.86,6.38,6.62,1213770,0
+YALA.US,D,20211103,000000,6.65,6.83,6.38,6.8,765699,0
+YALA.US,D,20211104,000000,6.82,6.9,6.48,6.68,659938,0
+YALA.US,D,20211105,000000,6.74,7.15,6.61,6.62,1365471,0
+YALA.US,D,20211108,000000,6.74,7.41,6.74,7.36,1954238,0
+YALA.US,D,20211109,000000,8.5,9.66,7.98,8.52,9735090,0
+YALA.US,D,20211110,000000,8.53,8.5999,7.49,7.54,1980563,0
+YALA.US,D,20211111,000000,7.75,8.83,7.62,8.49,2285652,0
+YALA.US,D,20211112,000000,8.67,8.69,8.0854,8.38,837135,0
+YALA.US,D,20211115,000000,8.87,10.4,8.721,9.31,8550895,0
+YALA.US,D,20211116,000000,9.34,9.59,8.81,9.16,2814301,0
+YALA.US,D,20211117,000000,9.04,9.43,8.615,9,1448645,0
+YALA.US,D,20211118,000000,8.93,8.93,7.71,7.92,2551474,0
+YALA.US,D,20211119,000000,8.1,8.3638,7.8401,8.02,1558648,0
+YALA.US,D,20211122,000000,7.98,8.42,7.545,8.11,2085413,0
+YALA.US,D,20211123,000000,8,8.07,7.53,7.85,2707767,0
+YALA.US,D,20211124,000000,7.72,8.27,7.53,8.22,492284,0
+YALA.US,D,20211126,000000,7.72,7.94,7.6,7.68,528531,0
+YALA.US,D,20211129,000000,7.68,7.74,7.3,7.49,602237,0
+YALA.US,D,20211130,000000,7.38,7.76,6.95,7.16,1760958,0
+YALA.US,D,20211201,000000,7.24,7.44,6.83,6.85,1339668,0
+YALA.US,D,20211202,000000,6.85,7.11,6.66,6.86,714697,0
+YALA.US,D,20211203,000000,6.79,6.81,6.192,6.39,1631817,0
+YALA.US,D,20211206,000000,6.33,6.57,6.01,6.42,926911,0
+YALA.US,D,20211207,000000,6.7,7.01,6.7,6.86,837914,0
+YALA.US,D,20211208,000000,6.81,7.44,6.71,7.24,1137609,0
+YALA.US,D,20211209,000000,7.16,7.48,7.0201,7.07,683143,0
+YALA.US,D,20211210,000000,7.16,7.4,6.8,6.86,955644,0
+YALA.US,D,20211213,000000,6.82,6.82,6.1717,6.29,591195,0
+YALA.US,D,20211214,000000,6.11,6.38,6.04,6.25,615124,0
+YALA.US,D,20211215,000000,6.22,6.4,5.88,6.37,611393,0
+YALA.US,D,20211216,000000,6.5,6.51,5.98,6.19,947479,0
+YALA.US,D,20211217,000000,6.12,6.32,6,6.25,629935,0
+YALA.US,D,20211220,000000,6.02,6.13,5.89,6.09,968446,0
+YALA.US,D,20211221,000000,6.09,6.52,6.09,6.44,1250868,0
+YALA.US,D,20211222,000000,6.2,6.41,6.11,6.37,627488,0
+YALA.US,D,20211223,000000,6.33,6.34,6.15,6.3,767461,0
+YALA.US,D,20211227,000000,6.31,6.322,6.07,6.09,683291,0
+YALA.US,D,20211228,000000,6.07,6.0716,5.8,5.92,1360325,0
+YALA.US,D,20211229,000000,5.91,6.219,5.64,6.04,1519800,0
+YALA.US,D,20211230,000000,6.02,7.3,6.02,7.08,2539054,0
+YALA.US,D,20211231,000000,6.91,7.1027,6.62,6.71,1855257,0
+YALA.US,D,20220103,000000,6.79,6.97,6.61,6.72,452928,0
+YALA.US,D,20220104,000000,6.74,6.74,6.26,6.35,863260,0
+YALA.US,D,20220105,000000,6.26,6.59,6.01,6.13,623840,0
+YALA.US,D,20220106,000000,6.2,6.41,5.9,5.98,952954,0
+YALA.US,D,20220107,000000,6.12,6.4,6.08,6.18,568704,0
+YALA.US,D,20220110,000000,6.1,6.16,5.921,6.13,487936,0
+YALA.US,D,20220111,000000,6.15,6.6,6.15,6.52,568762,0
+YALA.US,D,20220112,000000,6.68,6.89,6.53,6.76,577638,0
+YALA.US,D,20220113,000000,6.7,6.8,6.48,6.76,706877,0
+YALA.US,D,20220114,000000,6.6,6.81,6.26,6.54,737663,0
+YALA.US,D,20220118,000000,6.3,6.61,6.0291,6.05,738178,0
+YALA.US,D,20220119,000000,6.07,6.4,6.06,6.2,595905,0
+YALA.US,D,20220120,000000,6.45,6.63,6.11,6.12,1029778,0
+YALA.US,D,20220121,000000,6.17,6.34,6.05,6.13,907938,0
+YALA.US,D,20220124,000000,6.04,6.35,5.71,6.34,804975,0
+YALA.US,D,20220125,000000,6.21,6.34,5.935,6.09,406165,0
+YALA.US,D,20220126,000000,6.2,6.26,5.68,5.74,441468,0
+YALA.US,D,20220127,000000,5.81,5.86,5.34,5.42,617948,0
+YALA.US,D,20220128,000000,5.37,5.48,5.1701,5.47,518944,0
+YALA.US,D,20220131,000000,5.53,6.22,5.53,6.21,625188,0
+YALA.US,D,20220201,000000,6.21,6.52,5.93,6.29,754832,0
+YALA.US,D,20220202,000000,6.36,6.38,6,6.11,399222,0
+YALA.US,D,20220203,000000,5.99,6.24,5.96,6.08,410389,0
+YALA.US,D,20220204,000000,6.08,6.228,6.03,6.17,143375,0
+YALA.US,D,20220207,000000,6.11,6.55,6.11,6.29,632258,0
+YALA.US,D,20220208,000000,6.27,6.54,6.2301,6.53,224594,0
+YALA.US,D,20220209,000000,6.6,6.955,6.51,6.82,401566,0
+YALA.US,D,20220210,000000,6.56,6.9,6.51,6.6,354588,0
+YALA.US,D,20220211,000000,6.64,6.83,6.42,6.55,293494,0
+YALA.US,D,20220214,000000,6.52,6.76,6.43,6.49,191043,0
+YALA.US,D,20220215,000000,6.57,7.01,6.56,6.96,949898,0
+YALA.US,D,20220216,000000,6.89,7.01,6.6,6.73,830025,0
+YALA.US,D,20220217,000000,6.66,6.94,6.51,6.74,753417,0
+YALA.US,D,20220218,000000,6.65,6.667,6.16,6.29,686939,0
+YALA.US,D,20220222,000000,6.05,6.5027,6.01,6.16,1016309,0
+YALA.US,D,20220223,000000,6.24,6.54,5.97,6.06,705902,0
+YALA.US,D,20220224,000000,5.79,6.25,5.79,6.25,869109,0
+YALA.US,D,20220225,000000,6.25,6.3,5.98,6.12,412193,0
+YALA.US,D,20220228,000000,6.04,6.4,5.96,6.08,682900,0
+YALA.US,D,20220301,000000,6.08,6.5,5.94,5.95,748870,0
+YALA.US,D,20220302,000000,6,6.16,5.81,6.1,549547,0
+YALA.US,D,20220303,000000,6.11,6.23,5.595,5.65,659548,0
+YALA.US,D,20220304,000000,5.58,5.815,5.4,5.41,880770,0
+YALA.US,D,20220307,000000,5.38,5.53,5.01,5.05,931991,0
+YALA.US,D,20220308,000000,5.08,5.24,4.845,5.11,459822,0
+YALA.US,D,20220309,000000,5.26,5.5018,5.26,5.43,517465,0
+YALA.US,D,20220310,000000,5.31,5.31,4.9,5.05,565977,0
+YALA.US,D,20220311,000000,5.1,5.101,4.36,4.37,998506,0
+YALA.US,D,20220314,000000,4.0098,4.02,3.65,3.7,2105365,0
+YALA.US,D,20220315,000000,3.91,3.99,3.51,3.84,1320081,0
+YALA.US,D,20220316,000000,4.313,4.7,4,4.67,2145979,0
+YALA.US,D,20220317,000000,4.43,4.665,4.32,4.63,575065,0
+YALA.US,D,20220318,000000,4.62,5.1,4.35,4.97,1424842,0
+YALA.US,D,20220321,000000,4.82,5.08,4.69,4.78,1000019,0
+YALA.US,D,20220322,000000,4.73,5.25,4.7,5.12,773190,0
+YALA.US,D,20220323,000000,5,5.25,4.8,4.88,1468706,0
+YALA.US,D,20220324,000000,4.91,4.99,4.6,4.82,774897,0
+YALA.US,D,20220325,000000,4.74,4.81,4.49,4.61,771338,0
+YALA.US,D,20220328,000000,4.65,4.88,4.58,4.72,302482,0
+YALA.US,D,20220329,000000,4.83,4.9,4.73,4.75,400985,0
+YALA.US,D,20220330,000000,4.71,4.74,4.5,4.61,736109,0
+YALA.US,D,20220331,000000,4.59,4.59,4.38,4.48,510360,0
+YALA.US,D,20220401,000000,4.66,4.72,4.44,4.49,526301,0
+YALA.US,D,20220404,000000,4.59,4.9998,4.58,4.91,916890,0
+YALA.US,D,20220405,000000,4.89,4.95,4.7,4.89,663774,0
+YALA.US,D,20220406,000000,4.75,4.87,4.6,4.81,631141,0
+YALA.US,D,20220407,000000,4.75,4.77,4.45,4.52,394523,0
+YALA.US,D,20220408,000000,4.48,4.55,4.38,4.47,133973,0
+YALA.US,D,20220411,000000,4.27,4.5799,4.205,4.51,293297,0
+YALA.US,D,20220412,000000,4.6,4.72,4.4,4.42,269597,0
+YALA.US,D,20220413,000000,4.48,4.6,4.4193,4.6,173569,0
+YALA.US,D,20220414,000000,4.61,4.61,4.25,4.3,268245,0
+YALA.US,D,20220418,000000,4.24,4.34,4.07,4.28,461074,0
+YALA.US,D,20220419,000000,4.23,4.42,4.1322,4.29,245011,0
+YALA.US,D,20220420,000000,4.31,4.35,4.1,4.13,308913,0
+YALA.US,D,20220421,000000,4.19,4.283,4.06,4.11,175226,0
+YALA.US,D,20220422,000000,4.1,4.26,4.05,4.05,233501,0
+YALA.US,D,20220425,000000,4.01,4.0599,3.9,3.94,191701,0
+YALA.US,D,20220426,000000,3.96,3.9634,3.77,3.79,223420,0
+YALA.US,D,20220427,000000,3.83,3.93,3.68,3.69,168967,0
+YALA.US,D,20220428,000000,3.79,3.94,3.69,3.91,304774,0
+YALA.US,D,20220429,000000,4.16,4.37,4.03,4.09,509574,0
+YALA.US,D,20220502,000000,4.09,4.14,3.94,4.09,185516,0
+YALA.US,D,20220503,000000,4.07,4.1,3.89,3.98,227074,0
+YALA.US,D,20220504,000000,3.92,4.27,3.9,4.21,393787,0
+YALA.US,D,20220505,000000,4.11,4.3,3.9842,4.04,636095,0
+YALA.US,D,20220506,000000,3.98,4,3.8,3.89,368318,0
+YALA.US,D,20220509,000000,3.79,3.8278,3.5,3.56,262135,0
+YALA.US,D,20220510,000000,3.64,3.6744,3.3,3.46,421220,0
+YALA.US,D,20220511,000000,3.49,3.49,3.26,3.27,394407,0
+YALA.US,D,20220512,000000,3.18,3.44,3.1,3.36,210197,0
+YALA.US,D,20220513,000000,3.41,3.6,3.41,3.53,174100,0
+YALA.US,D,20220516,000000,3.5,3.595,3.46,3.49,222230,0
+YALA.US,D,20220517,000000,3.63,3.94,3.61,3.75,694309,0
+YALA.US,D,20220518,000000,3.67,3.9,3.6601,3.73,220436,0
+YALA.US,D,20220519,000000,3.76,3.87,3.7,3.74,220114,0
+YALA.US,D,20220520,000000,3.82,3.82,3.36,3.46,401806,0
+YALA.US,D,20220523,000000,3.45,3.51,3.32,3.49,228027,0
+YALA.US,D,20220524,000000,3.41,3.41,3.2,3.28,326451,0
+YALA.US,D,20220525,000000,3.27,3.39,3.26,3.3,177759,0
+YALA.US,D,20220526,000000,3.3,3.57,3.19,3.53,271000,0
+YALA.US,D,20220527,000000,3.59,3.78,3.56,3.76,212871,0
+YALA.US,D,20220531,000000,3.86,3.88,3.7,3.7,379830,0
+YALA.US,D,20220601,000000,3.71,3.83,3.51,3.54,582818,0
+YALA.US,D,20220602,000000,3.54,3.75,3.48,3.66,919898,0
+YALA.US,D,20220603,000000,3.57,3.68,3.5,3.59,552612,0
+YALA.US,D,20220606,000000,3.72,3.9,3.695,3.79,822153,0
+YALA.US,D,20220607,000000,3.77,3.9,3.66,3.79,830004,0
+YALA.US,D,20220608,000000,3.85,4.0884,3.73,4.06,1114202,0
+YALA.US,D,20220609,000000,3.98,3.98,3.7,3.71,919033,0
+YALA.US,D,20220610,000000,3.74,3.8,3.57,3.72,940946,0
+YALA.US,D,20220613,000000,3.56,3.64,3.495,3.53,904408,0
+YALA.US,D,20220614,000000,3.58,3.6788,3.45,3.58,1220565,0
+YALA.US,D,20220615,000000,3.63,3.88,3.5732,3.84,875408,0
+YALA.US,D,20220616,000000,3.68,3.83,3.61,3.72,610565,0
+YALA.US,D,20220617,000000,3.83,3.9,3.6917,3.86,182817,0
+YALA.US,D,20220621,000000,3.94,4.18,3.902,4.1,355850,0
+YALA.US,D,20220622,000000,4.1,4.16,3.99,4.01,334378,0
+YALA.US,D,20220623,000000,4.03,4.23,4,4.19,480978,0
+YALA.US,D,20220624,000000,4.24,4.35,4.18,4.26,385735,0
+YALA.US,D,20220627,000000,4.3,4.3,4.17,4.2,240672,0
+YALA.US,D,20220628,000000,4.24,4.24,3.88,3.91,286376,0
+YALA.US,D,20220629,000000,3.91,4.09,3.86,4.07,188741,0
+YALA.US,D,20220630,000000,4.01,4.01,3.86,3.9,138406,0
+YALA.US,D,20220701,000000,3.89,4.0571,3.88,4.04,87987,0
+YALA.US,D,20220705,000000,3.98,4.2,3.93,4.19,562317,0
+YALA.US,D,20220706,000000,4.2,4.21,4,4.03,199098,0
+YALA.US,D,20220707,000000,4.06,4.205,4.05,4.18,246172,0
+YALA.US,D,20220708,000000,4.12,4.2454,4.05,4.08,63455,0
+YALA.US,D,20220711,000000,4.05,4.16,3.98,4.05,401496,0
+YALA.US,D,20220712,000000,4.07,4.15,3.96,4.09,191282,0
+YALA.US,D,20220713,000000,4.01,4.24,3.89,4.21,175974,0
+YALA.US,D,20220714,000000,4.3,4.3,4.05,4.1,128394,0
+YALA.US,D,20220715,000000,4.08,4.11,4,4.05,122166,0
+YALA.US,D,20220718,000000,4.16,4.29,4.11,4.2,225033,0
+YALA.US,D,20220719,000000,4.28,4.29,4.16,4.26,65878,0
+YALA.US,D,20220720,000000,4.22,4.855,4.22,4.77,760855,0
+YALA.US,D,20220721,000000,4.75,4.9582,4.7,4.74,215433,0
+YALA.US,D,20220722,000000,4.76,4.83,4.55,4.59,240370,0
+YALA.US,D,20220725,000000,4.59,4.66,4.49,4.63,255636,0
+YALA.US,D,20220726,000000,4.6,4.6,4.36,4.47,260583,0
+YALA.US,D,20220727,000000,4.54,4.6,4.42,4.56,108235,0
+YALA.US,D,20220728,000000,4.58,4.5988,4.38,4.44,126992,0
+YALA.US,D,20220729,000000,4.35,4.46,4.31,4.43,87229,0
+YALA.US,D,20220801,000000,4.34,4.38,4.195,4.22,184473,0
+YALA.US,D,20220802,000000,4.16,4.49,4.11,4.47,159433,0
+YALA.US,D,20220803,000000,4.46,4.56,4.35,4.56,323579,0
+YALA.US,D,20220804,000000,4.65,4.67,4.32,4.44,281899,0
+YALA.US,D,20220805,000000,4.35,4.475,4.3,4.47,273512,0
+YALA.US,D,20220808,000000,4.5,4.7376,4.432,4.61,439230,0
+YALA.US,D,20220809,000000,4.65,4.7,4.3,4.6,322135,0
+YALA.US,D,20220810,000000,4.63,4.63,4.22,4.41,469625,0
+YALA.US,D,20220811,000000,4.49,4.66,4.31,4.31,556015,0
+YALA.US,D,20220812,000000,4.33,4.58,4.24,4.54,287431,0
+YALA.US,D,20220815,000000,4.51,4.52,4.36,4.41,128085,0
+YALA.US,D,20220816,000000,4.35,4.41,4.285,4.39,212400,0
+YALA.US,D,20220817,000000,4.36,4.39,4.1,4.11,165671,0
+YALA.US,D,20220818,000000,4.06,4.2,4.01,4.15,497569,0
+YALA.US,D,20220819,000000,4.1,4.2,4,4.11,347684,0
+YALA.US,D,20220822,000000,4.05,4.06,3.83,3.86,412866,0
+YALA.US,D,20220823,000000,3.86,3.88,3.66,3.74,479165,0
+YALA.US,D,20220824,000000,3.72,3.86,3.66,3.76,491346,0
+YALA.US,D,20220825,000000,3.76,4.09,3.71,4.01,592460,0
+YALA.US,D,20220826,000000,4.15,4.22,3.9,3.97,1110099,0
+YALA.US,D,20220829,000000,3.92,4.23,3.8704,4.2,775488,0
+YALA.US,D,20220830,000000,4.2,4.25,4.02,4.07,652200,0
+YALA.US,D,20220831,000000,4.19,4.48,4.05,4.29,823926,0
+YALA.US,D,20220901,000000,4.26,4.26,3.97,4.08,321165,0
+YALA.US,D,20220902,000000,4.17,4.25,3.98,4.09,606081,0
+YALA.US,D,20220906,000000,4.05,4.1134,3.87,3.89,161727,0
+YALA.US,D,20220907,000000,3.86,3.97,3.83,3.92,69601,0
+YALA.US,D,20220908,000000,3.87,4,3.83,3.93,84647,0
+YALA.US,D,20220909,000000,3.97,4.0999,3.94,4.02,85254,0
+YALA.US,D,20220912,000000,4.03,4.15,4,4.15,141357,0
+YALA.US,D,20220913,000000,4.05,4.05,3.86,3.86,133758,0
+YALA.US,D,20220914,000000,3.86,3.86,3.71,3.85,200296,0
+YALA.US,D,20220915,000000,3.81,3.88,3.76,3.78,123325,0
+YALA.US,D,20220916,000000,3.75,3.77,3.66,3.69,125500,0
+YALA.US,D,20220919,000000,3.65,3.7024,3.52,3.66,159427,0
+YALA.US,D,20220920,000000,3.66,3.83,3.6055,3.68,85817,0
+YALA.US,D,20220921,000000,3.65,3.67,3.52,3.52,98893,0
+YALA.US,D,20220922,000000,3.52,3.58,3.4,3.44,108560,0
+YALA.US,D,20220923,000000,3.39,3.4,3.3,3.38,177754,0
+YALA.US,D,20220926,000000,3.34,3.59,3.34,3.41,100651,0
+YALA.US,D,20220927,000000,3.45,3.57,3.33,3.37,83718,0
+YALA.US,D,20220928,000000,3.36,3.43,3.25,3.39,140303,0
+YALA.US,D,20220929,000000,3.35,3.38,3.2,3.22,142559,0
+YALA.US,D,20220930,000000,3.23,3.39,3.21,3.24,73454,0
+YALA.US,D,20221003,000000,3.24,3.39,3.1949,3.23,225181,0
+YALA.US,D,20221004,000000,3.29,3.42,3.25,3.34,117198,0
+YALA.US,D,20221005,000000,3.26,3.35,3.23,3.27,53597,0
+YALA.US,D,20221006,000000,3.24,3.41,3.24,3.26,47560,0
+YALA.US,D,20221007,000000,3.28,3.31,3.2,3.24,77818,0
+YALA.US,D,20221010,000000,3.2,3.28,3.16,3.19,74582,0
+YALA.US,D,20221011,000000,3.2,3.27,3.05,3.18,79429,0
+YALA.US,D,20221012,000000,3.19,3.27,3.15,3.22,49801,0
+YALA.US,D,20221013,000000,3.1,3.29,3.07,3.25,82359,0
+YALA.US,D,20221014,000000,3.27,3.35,3.165,3.17,81266,0
+YALA.US,D,20221017,000000,3.28,3.39,3.25,3.32,104731,0
+YALA.US,D,20221018,000000,3.36,3.45,3.25,3.29,145883,0
+YALA.US,D,20221019,000000,3.26,3.35,3.22,3.32,104776,0
+YALA.US,D,20221020,000000,3.33,3.65,3.32,3.4,247023,0
+YALA.US,D,20221021,000000,3.35,3.43,3.26,3.35,123601,0
+YALA.US,D,20221024,000000,3.16,3.19,3.03,3.08,221885,0
+YALA.US,D,20221025,000000,3.09,3.26,3,3.15,118329,0
+YALA.US,D,20221026,000000,3.14,3.42,3.03,3.23,115092,0
+YALA.US,D,20221027,000000,3.16,3.2113,3.1,3.1,89296,0
+YALA.US,D,20221028,000000,3.09,3.17,3.08,3.1,79967,0
+YALA.US,D,20221031,000000,3.01,3.11,3.01,3.09,172456,0
+YALA.US,D,20221101,000000,3.19,3.25,3.15,3.23,110840,0
+YALA.US,D,20221102,000000,3.21,3.4085,3.19,3.27,146402,0
+YALA.US,D,20221103,000000,3.24,3.32,3.18,3.32,115187,0
+YALA.US,D,20221104,000000,3.45,3.56,3.4,3.53,153499,0
+YALA.US,D,20221107,000000,3.46,3.73,3.42,3.69,205504,0
+YALA.US,D,20221108,000000,3.69,3.74,3.65,3.67,86347,0
+YALA.US,D,20221109,000000,3.65,3.72,3.53,3.53,111411,0
+YALA.US,D,20221110,000000,3.7,3.9,3.7,3.71,141948,0
+YALA.US,D,20221111,000000,3.89,4.17,3.85,4.06,217749,0
+YALA.US,D,20221114,000000,4.13,4.23,4.03,4.09,239079,0
+YALA.US,D,20221115,000000,4.25,4.3,4,4.08,383937,0
+YALA.US,D,20221116,000000,4.01,4.025,3.73,3.76,162181,0
+YALA.US,D,20221117,000000,3.77,3.85,3.6091,3.83,225706,0
+YALA.US,D,20221118,000000,3.85,3.9,3.78,3.83,145438,0
+YALA.US,D,20221121,000000,3.67,3.85,3.65,3.75,122692,0
+YALA.US,D,20221122,000000,3.73,3.8,3.68,3.77,95203,0
+YALA.US,D,20221123,000000,3.78,3.8,3.7,3.77,89727,0
+YALA.US,D,20221125,000000,3.77,3.77,3.58,3.58,76953,0
+YALA.US,D,20221128,000000,3.58,3.69,3.44,3.48,1204266,0
+YALA.US,D,20221129,000000,3.6,3.69,3.36,3.39,288714,0
+YALA.US,D,20221130,000000,3.47,3.6137,3.43,3.49,399729,0
+YALA.US,D,20221201,000000,3.52,3.742,3.52,3.67,131016,0
+YALA.US,D,20221202,000000,3.61,3.78,3.61,3.73,162381,0
+YALA.US,D,20221205,000000,3.91,4.1999,3.872,4.03,698458,0
+YALA.US,D,20221206,000000,4.01,4.04,3.61,3.67,388719,0
+YALA.US,D,20221207,000000,3.65,3.7327,3.61,3.69,169891,0
+YALA.US,D,20221208,000000,3.73,4.08,3.7,4,516392,0
+YALA.US,D,20221209,000000,3.98,3.99,3.87,3.94,219405,0
+YALA.US,D,20221212,000000,3.95,3.95,3.72,3.72,141176,0
+YALA.US,D,20221213,000000,3.91,3.95,3.73,3.85,224440,0
+YALA.US,D,20221214,000000,3.93,4.02,3.74,3.96,209367,0
+YALA.US,D,20221215,000000,3.91,3.93,3.53,3.54,337377,0
+YALA.US,D,20221216,000000,3.57,3.67,3.45,3.45,226721,0
+YALA.US,D,20221219,000000,3.44,3.64,3.43,3.52,80555,0
+YALA.US,D,20221220,000000,3.5,3.87,3.49,3.71,339040,0
+YALA.US,D,20221221,000000,3.7,3.84,3.69,3.8,266019,0
+YALA.US,D,20221222,000000,3.71,3.8199,3.51,3.55,74916,0
+YALA.US,D,20221223,000000,3.55,3.59,3.48,3.56,82988,0
+YALA.US,D,20221227,000000,3.44,3.565,3.4,3.4,147014,0
+YALA.US,D,20221228,000000,3.4,3.65,3.4,3.46,288005,0
+YALA.US,D,20221229,000000,3.5,3.74,3.47,3.59,495213,0
+YALA.US,D,20221230,000000,3.57,3.605,3.5,3.5,98512,0
+YALA.US,D,20230103,000000,3.55,3.788,3.55,3.68,119413,0
+YALA.US,D,20230104,000000,3.75,4.15,3.73,4,223705,0
+YALA.US,D,20230105,000000,3.98,4.25,3.8627,4.13,246642,0
+YALA.US,D,20230106,000000,4.18,4.51,4.18,4.51,380785,0
+YALA.US,D,20230109,000000,4.53,4.68,4.07,4.08,283517,0
+YALA.US,D,20230110,000000,4.21,4.345,4.12,4.27,139810,0
+YALA.US,D,20230111,000000,4.29,4.4609,4.23,4.42,121908,0
+YALA.US,D,20230112,000000,4.39,4.5381,4.22,4.49,153011,0
+YALA.US,D,20230113,000000,4.54,4.56,4.42,4.46,94622,0
+YALA.US,D,20230117,000000,4.47,4.47,4.21,4.31,101369,0
+YALA.US,D,20230118,000000,4.32,4.32,4.104,4.13,49869,0
+YALA.US,D,20230119,000000,4.12,4.24,4.12,4.16,30707,0
+YALA.US,D,20230120,000000,4.2,4.49,4.151,4.45,170547,0
+YALA.US,D,20230123,000000,4.44,4.49,4.295,4.33,174314,0
+YALA.US,D,20230124,000000,4.36,5.15,4.27,4.8,619998,0
+YALA.US,D,20230125,000000,4.89,4.89,4.63,4.84,151367,0
+YALA.US,D,20230126,000000,4.91,5.57,4.91,5.45,639455,0
+YALA.US,D,20230127,000000,5.46,5.46,5.2,5.42,187402,0
+YALA.US,D,20230130,000000,5.21,5.27,4.58,4.73,780388,0
+YALA.US,D,20230131,000000,4.7,5.025,4.675,4.75,238612,0
+YALA.US,D,20230201,000000,4.77,5.36,4.77,5.28,465094,0
+YALA.US,D,20230202,000000,5.3,5.49,5.07,5.22,369270,0
+YALA.US,D,20230203,000000,5.13,5.29,4.7901,4.81,211045,0
+YALA.US,D,20230206,000000,4.79,5.09,4.73,5.02,178550,0
+YALA.US,D,20230207,000000,5.02,5.04,4.84,4.96,111508,0
+YALA.US,D,20230208,000000,4.95,5.0485,4.91,5,79404,0
+YALA.US,D,20230209,000000,5.04,5.18,5.0311,5.09,276626,0
+YALA.US,D,20230210,000000,5.05,5.05,4.77,4.79,193560,0
+YALA.US,D,20230213,000000,4.87,5.04,4.81,4.9,149753,0
+YALA.US,D,20230214,000000,4.87,5.02,4.87,4.9,63046,0
+YALA.US,D,20230215,000000,4.95,5.25,4.9,5.17,254384,0
+YALA.US,D,20230216,000000,5.16,5.16,4.78,4.79,152367,0
+YALA.US,D,20230217,000000,4.85,4.91,4.72,4.86,208351,0
+YALA.US,D,20230221,000000,4.83,4.83,4.51,4.56,291909,0
+YALA.US,D,20230222,000000,4.56,4.66,4.4827,4.56,105103,0
+YALA.US,D,20230223,000000,4.61,4.8,4.51,4.61,59485,0
+YALA.US,D,20230224,000000,4.51,4.51,4.21,4.33,152153,0
+YALA.US,D,20230227,000000,4.38,4.47,4.29,4.31,95542,0
+YALA.US,D,20230228,000000,4.32,4.43,4.2742,4.35,61502,0
+YALA.US,D,20230301,000000,4.41,4.41,4.18,4.21,65191,0
+YALA.US,D,20230302,000000,4.17,4.22,4.08,4.18,103986,0
+YALA.US,D,20230303,000000,4.19,4.37,4.19,4.26,53804,0
+YALA.US,D,20230306,000000,4.2,4.25,3.97,4.02,157831,0
+YALA.US,D,20230307,000000,4,4.044,3.9302,4,98796,0
+YALA.US,D,20230308,000000,3.99,4.03,3.94,3.98,62978,0
+YALA.US,D,20230309,000000,3.95,4.01,3.81,3.81,123502,0
+YALA.US,D,20230310,000000,3.78,3.95,3.76,3.85,81040,0
+YALA.US,D,20230313,000000,4,4.11,3.81,3.99,205450,0
+YALA.US,D,20230314,000000,3.85,3.98,3.7,3.81,353285,0
+YALA.US,D,20230315,000000,3.75,3.75,3.56,3.57,208356,0
+YALA.US,D,20230316,000000,3.52,3.9,3.52,3.85,248988,0
+YALA.US,D,20230317,000000,3.81,3.88,3.62,3.65,135338,0
+YALA.US,D,20230320,000000,3.64,3.7,3.54,3.6,83028,0
+YALA.US,D,20230321,000000,3.68,3.82,3.6201,3.79,94046,0
+YALA.US,D,20230322,000000,3.8,3.82,3.64,3.71,75073,0
+YALA.US,D,20230323,000000,3.82,3.89,3.7504,3.84,136470,0
+YALA.US,D,20230324,000000,3.82,3.83,3.71,3.81,94002,0
+YALA.US,D,20230327,000000,3.8,3.97,3.76,3.93,115890,0
+YALA.US,D,20230328,000000,3.93,3.94,3.815,3.87,53342,0
+YALA.US,D,20230329,000000,3.88,3.9252,3.78,3.82,113025,0
+YALA.US,D,20230330,000000,3.84,4.09,3.82,3.91,157139,0
+YALA.US,D,20230331,000000,3.93,3.99,3.88,3.94,94454,0
+YALA.US,D,20230403,000000,3.94,3.9615,3.84,3.91,59149,0
+YALA.US,D,20230404,000000,3.9,3.91,3.85,3.91,45969,0
+YALA.US,D,20230405,000000,3.89,3.9,3.7701,3.89,100788,0
+YALA.US,D,20230406,000000,3.88,3.92,3.802,3.9,27635,0
+YALA.US,D,20230410,000000,3.87,3.94,3.83,3.93,43117,0
+YALA.US,D,20230411,000000,3.87,3.96,3.84,3.88,59013,0
+YALA.US,D,20230412,000000,3.91,3.93,3.816,3.89,48704,0
+YALA.US,D,20230413,000000,3.92,3.98,3.87,3.93,52139,0
+YALA.US,D,20230414,000000,3.88,3.95,3.87,3.95,41967,0
+YALA.US,D,20230417,000000,3.92,3.97,3.87,3.88,66754,0
+YALA.US,D,20230418,000000,3.89,3.9399,3.85,3.93,67787,0
+YALA.US,D,20230419,000000,3.85,3.9,3.75,3.9,133141,0
+YALA.US,D,20230420,000000,3.85,3.9,3.59,3.65,245751,0
+YALA.US,D,20230421,000000,3.68,3.7344,3.52,3.64,190698,0
+YALA.US,D,20230424,000000,3.55,3.64,3.53,3.57,95059,0
+YALA.US,D,20230425,000000,3.55,3.69,3.53,3.67,36579,0
+YALA.US,D,20230426,000000,3.71,3.76,3.61,3.7,80981,0
+YALA.US,D,20230427,000000,3.76,3.76,3.61,3.64,74409,0
+YALA.US,D,20230428,000000,3.65,3.701,3.58,3.58,135180,0
+YALA.US,D,20230501,000000,3.58,3.68,3.5631,3.6,32875,0
+YALA.US,D,20230502,000000,3.58,3.5899,3.51,3.55,72382,0
+YALA.US,D,20230503,000000,3.56,3.68,3.51,3.55,52013,0
+YALA.US,D,20230504,000000,3.56,3.58,3.41,3.42,77693,0
+YALA.US,D,20230505,000000,3.41,3.63,3.41,3.6,76038,0
+YALA.US,D,20230508,000000,3.62,3.73,3.56,3.66,59402,0
+YALA.US,D,20230509,000000,3.6,3.74,3.6,3.71,81119,0
+YALA.US,D,20230510,000000,3.73,3.74,3.6501,3.69,99103,0
+YALA.US,D,20230511,000000,3.735,3.8,3.67,3.75,123282,0
+YALA.US,D,20230512,000000,3.68,3.77,3.67,3.74,81699,0
+YALA.US,D,20230515,000000,3.84,3.88,3.73,3.81,124908,0
+YALA.US,D,20230516,000000,3.66,3.91,3.55,3.84,170913,0
+YALA.US,D,20230517,000000,3.81,4.05,3.78,4,269888,0
+YALA.US,D,20230518,000000,4,4,3.91,3.94,236153,0
+YALA.US,D,20230519,000000,3.94,3.98,3.9,3.92,169213,0
+YALA.US,D,20230522,000000,3.95,4.25,3.9129,4.21,469434,0
+YALA.US,D,20230523,000000,4.19,4.2,4.01,4.02,133915,0
+YALA.US,D,20230524,000000,4.01,4.02,3.9631,3.98,106210,0
+YALA.US,D,20230525,000000,3.96,4.08,3.9,3.97,227305,0
+YALA.US,D,20230526,000000,3.97,4.085,3.95,4,217644,0
+YALA.US,D,20230530,000000,4.01,4.4,3.922,4.38,580968,0
+YALA.US,D,20230531,000000,4.38,4.38,3.97,4.21,557857,0
+YALA.US,D,20230601,000000,4.22,4.37,4.16,4.21,328681,0
+YALA.US,D,20230602,000000,4.23,4.35,4.2178,4.29,335421,0
+YALA.US,D,20230605,000000,4.26,4.27,4.19,4.19,270076,0
+YALA.US,D,20230606,000000,4.2,4.4,4.13,4.34,381440,0
+YALA.US,D,20230607,000000,4.33,4.54,4.21,4.5,536612,0
+YALA.US,D,20230608,000000,4.51,4.7,4.4824,4.57,503107,0
+YALA.US,D,20230609,000000,4.57,4.6,4.4402,4.46,157176,0
+YALA.US,D,20230612,000000,4.5,4.57,4.4,4.46,168524,0
+YALA.US,D,20230613,000000,4.49,4.515,4.32,4.48,266897,0
+YALA.US,D,20230614,000000,4.48,4.48,4.34,4.46,104316,0
+YALA.US,D,20230615,000000,4.46,4.5,4.42,4.46,148385,0
+YALA.US,D,20230616,000000,4.4,4.49,4.34,4.36,262153,0
+YALA.US,D,20230620,000000,4.35,4.4057,4.22,4.28,235045,0
+YALA.US,D,20230621,000000,4.25,4.27,4.07,4.18,229308,0
+YALA.US,D,20230622,000000,4.15,4.3,4.1399,4.21,170743,0
+YALA.US,D,20230623,000000,4.19,4.19,4.11,4.12,135987,0
+YALA.US,D,20230626,000000,4.1,4.2,4.1,4.12,68031,0
+YALA.US,D,20230627,000000,4.15,4.225,4.13,4.21,124501,0
+YALA.US,D,20230628,000000,4.2,4.37,4.17,4.37,172953,0
+YALA.US,D,20230629,000000,4.37,4.41,4.335,4.36,73115,0
+YALA.US,D,20230630,000000,4.38,4.42,4.31,4.36,105908,0
+YALA.US,D,20230703,000000,4.36,4.45,4.35,4.41,82980,0
+YALA.US,D,20230705,000000,4.37,4.37,4.24,4.26,99623,0
+YALA.US,D,20230706,000000,4.21,4.3,4.13,4.27,118948,0
+YALA.US,D,20230707,000000,4.3,4.4,4.17,4.4,91483,0
+YALA.US,D,20230710,000000,4.39,4.68,4.39,4.6,238548,0
+YALA.US,D,20230711,000000,4.64,4.94,4.57,4.9,375940,0
+YALA.US,D,20230712,000000,4.95,4.99,4.81,4.91,167331,0
+YALA.US,D,20230713,000000,4.95,5.16,4.84,5.13,220173,0
+YALA.US,D,20230714,000000,5.14,5.25,4.9632,5.1,222083,0
+YALA.US,D,20230717,000000,5.04,5.32,5.01,5.32,222295,0
+YALA.US,D,20230718,000000,5.29,5.32,5.185,5.27,124967,0
+YALA.US,D,20230719,000000,5.34,5.48,5.145,5.16,192447,0
+YALA.US,D,20230720,000000,5.08,5.24,4.97,5.04,163403,0
+YALA.US,D,20230721,000000,5.04,5.21,4.86,5.19,147522,0
+YALA.US,D,20230724,000000,5.18,5.41,5.06,5.21,248732,0
+YALA.US,D,20230725,000000,5.22,5.24,5.06,5.12,284657,0
+YALA.US,D,20230726,000000,5.1,5.32,5.06,5.25,187145,0
+YALA.US,D,20230727,000000,5.42,5.58,5.25,5.42,326862,0
+YALA.US,D,20230728,000000,5.55,5.64,5.465,5.59,259169,0
+YALA.US,D,20230731,000000,5.6,5.77,5.5,5.71,254342,0
+YALA.US,D,20230801,000000,5.61,5.64,5.5,5.55,171095,0
+YALA.US,D,20230802,000000,5.36,5.51,5.26,5.39,237718,0
+YALA.US,D,20230803,000000,5.33,5.47,5.21,5.41,240378,0
+YALA.US,D,20230804,000000,5.41,5.43,5.22,5.22,182972,0
+YALA.US,D,20230807,000000,5.22,5.27,4.92,5.14,373238,0
+YALA.US,D,20230808,000000,4.99,5.09,4.911,5.04,264616,0
+YALA.US,D,20230809,000000,4.98,5.28,4.96,5.19,221948,0
+YALA.US,D,20230810,000000,5.22,5.3,5.08,5.13,183795,0
+YALA.US,D,20230811,000000,5.06,5.22,5.05,5.14,210630,0
+YALA.US,D,20230814,000000,5.17,5.21,5,5.18,167888,0
+YALA.US,D,20230815,000000,5.11,5.37,5,5.21,228319,0
+YALA.US,D,20230816,000000,5.35,5.38,5.14,5.18,174725,0
+YALA.US,D,20230817,000000,5.22,5.25,5,5.15,230813,0
+YALA.US,D,20230818,000000,5.05,5.055,4.71,4.73,335770,0
+YALA.US,D,20230821,000000,4.73,4.84,4.61,4.77,386664,0
+YALA.US,D,20230822,000000,4.78,4.98,4.78,4.98,257192,0
+YALA.US,D,20230823,000000,4.99,5.14,4.97,5.13,178859,0
+YALA.US,D,20230824,000000,5.07,5.15,5,5.14,283736,0
+YALA.US,D,20230825,000000,5.13,5.14,4.92,4.97,164107,0
+YALA.US,D,20230828,000000,4.97,5.09,4.93,5.05,216776,0
+YALA.US,D,20230829,000000,5.04,5.22,4.9642,5.13,246572,0
+YALA.US,D,20230830,000000,5.13,5.13,5.002,5.1,288752,0
+YALA.US,D,20230831,000000,5.03,5.18,5.03,5.12,344536,0
+YALA.US,D,20230901,000000,5.13,5.21,5.06,5.17,434067,0
+YALA.US,D,20230905,000000,5.11,5.11,4.85,5.01,404586,0
+YALA.US,D,20230906,000000,5.01,5.1,4.93,5.08,359308,0
+YALA.US,D,20230907,000000,5,5.07,4.83,5,450019,0
+YALA.US,D,20230908,000000,5.03,5.195,4.9472,5.14,277569,0
+YALA.US,D,20230911,000000,5.09,5.21,5.09,5.12,255347,0
+YALA.US,D,20230912,000000,5.09,5.195,5.06,5.06,191991,0
+YALA.US,D,20230913,000000,5.05,5.13,4.98,5.09,238172,0
+YALA.US,D,20230914,000000,5.16,5.16,5.05,5.11,1658715,0
+YALA.US,D,20230915,000000,5.12,5.15,4.99,5.14,420491,0
+YALA.US,D,20230918,000000,5.13,5.13,5.05,5.06,240631,0
+YALA.US,D,20230919,000000,5.05,5.19,5.05,5.16,442179,0
+YALA.US,D,20230920,000000,5.18,5.47,5.1033,5.32,330664,0
+YALA.US,D,20230921,000000,5.28,5.3099,5.04,5.1,254381,0
+YALA.US,D,20230922,000000,5.15,5.19,5.11,5.13,68737,0
+YALA.US,D,20230925,000000,5.06,5.18,5.05,5.11,80678,0
+YALA.US,D,20230926,000000,4.99,5.01,4.86,4.94,243392,0
+YALA.US,D,20230927,000000,4.94,5.13,4.94,5.12,107259,0
+YALA.US,D,20230928,000000,5.1,5.15,5.0682,5.12,53552,0
+YALA.US,D,20230929,000000,5.18,5.3733,5.175,5.24,219232,0
+YALA.US,D,20231002,000000,5.23,5.268,5.13,5.26,136716,0
+YALA.US,D,20231003,000000,5.19,5.2599,5.1,5.13,100952,0
+YALA.US,D,20231004,000000,5.13,5.14,5.01,5.11,83765,0
+YALA.US,D,20231005,000000,5.03,5.06,4.97,5.06,90638,0
+YALA.US,D,20231006,000000,5.02,5.23,5.02,5.19,87434,0
+YALA.US,D,20231009,000000,5.05,5.18,5,5.15,188153,0
+YALA.US,D,20231010,000000,5.13,5.32,5.13,5.31,154114,0
+YALA.US,D,20231011,000000,5.3,5.43,5.29,5.39,310554,0
+YALA.US,D,20231012,000000,5.4,5.4039,5.1,5.14,166384,0
+YALA.US,D,20231013,000000,5.08,5.18,5.08,5.13,142452,0
+YALA.US,D,20231016,000000,5.14,5.24,5.1054,5.2,105327,0
+YALA.US,D,20231017,000000,5.14,5.36,5.14,5.35,180940,0
+YALA.US,D,20231018,000000,5.3,5.3292,5.22,5.28,107248,0
+YALA.US,D,20231019,000000,5.2,5.33,5.09,5.25,170344,0
+YALA.US,D,20231020,000000,5.2,5.29,5.13,5.17,258677,0
+YALA.US,D,20231023,000000,5.12,5.26,5.1,5.25,154045,0
+YALA.US,D,20231024,000000,5.26,5.47,5.26,5.46,138982,0
+YALA.US,D,20231025,000000,5.49,5.49,5.285,5.34,85691,0
+YALA.US,D,20231026,000000,5.32,5.39,5.28,5.32,90243,0
+YALA.US,D,20231027,000000,5.41,5.4612,5.285,5.31,103695,0
+YALA.US,D,20231030,000000,5.35,5.47,5.33,5.4,93168,0
+YALA.US,D,20231031,000000,5.34,5.39,5.2607,5.37,94674,0
+YALA.US,D,20231101,000000,5.42,5.42,5.26,5.38,104549,0
+YALA.US,D,20231102,000000,5.46,5.68,5.39,5.68,193848,0
+YALA.US,D,20231103,000000,5.68,5.81,5.68,5.73,154562,0
+YALA.US,D,20231106,000000,5.87,5.87,5.55,5.68,161583,0
+YALA.US,D,20231107,000000,5.63,5.93,5.6125,5.9,165315,0
+YALA.US,D,20231108,000000,5.93,5.93,5.71,5.74,98286,0
+YALA.US,D,20231109,000000,5.72,5.83,5.64,5.66,88511,0
+YALA.US,D,20231110,000000,5.69,5.69,5.41,5.56,141122,0
+YALA.US,D,20231113,000000,5.54,5.63,5.46,5.56,75322,0
+YALA.US,D,20231114,000000,5.71,5.76,5.6,5.66,114464,0
+YALA.US,D,20231115,000000,5.66,5.95,5.66,5.9,114391,0
+YALA.US,D,20231116,000000,5.86,5.9079,5.75,5.77,96442,0
+YALA.US,D,20231117,000000,5.79,6.09,5.7721,6.08,169187,0
+YALA.US,D,20231120,000000,6.26,6.3777,5.88,6.34,469798,0
+YALA.US,D,20231121,000000,6.1,6.1201,5.64,5.72,463227,0
+YALA.US,D,20231122,000000,5.77,5.99,5.7401,5.94,249173,0
+YALA.US,D,20231124,000000,6.05,6.05,5.65,5.7,300234,0
+YALA.US,D,20231127,000000,5.73,5.75,5.56,5.7,557802,0
+YALA.US,D,20231128,000000,5.73,5.875,5.62,5.85,399282,0
+YALA.US,D,20231129,000000,5.85,6.06,5.79,5.85,582554,0
+YALA.US,D,20231130,000000,5.93,6.04,5.84,6.01,580880,0
+YALA.US,D,20231201,000000,6,6.13,5.87,6.03,453791,0
+YALA.US,D,20231204,000000,6,6.29,5.87,6.28,820425,0
+YALA.US,D,20231205,000000,6.18,6.18,5.905,6.03,578757,0
+YALA.US,D,20231206,000000,6.32,6.44,6.125,6.15,1231961,0
+YALA.US,D,20231207,000000,6.3,6.34,6.06,6.16,476941,0
+YALA.US,D,20231208,000000,6.18,6.25,6.06,6.17,1334396,0
+YALA.US,D,20231211,000000,6.17,6.23,6.01,6.01,930406,0
+YALA.US,D,20231212,000000,6.03,6.05,5.92,6,614710,0
+YALA.US,D,20231213,000000,6.02,6.12,5.99,6.1,753580,0
+YALA.US,D,20231214,000000,6.1,6.1462,5.81,5.91,707070,0
+YALA.US,D,20231215,000000,5.91,5.95,5.77,5.9,495680,0
+YALA.US,D,20231218,000000,5.84,5.91,5.67,5.83,779530,0
+YALA.US,D,20231219,000000,5.83,6.02,5.78,5.91,546761,0
+YALA.US,D,20231220,000000,5.85,6.04,5.7818,5.8,319682,0
+YALA.US,D,20231221,000000,5.97,6,5.8713,5.9,202499,0
+YALA.US,D,20231222,000000,5.83,5.96,5.83,5.93,245266,0
+YALA.US,D,20231226,000000,5.93,6.11,5.86,5.94,294399,0
+YALA.US,D,20231227,000000,5.87,6.01,5.87,5.94,180154,0
+YALA.US,D,20231228,000000,5.94,6.1787,5.94,6.11,832692,0
+YALA.US,D,20231229,000000,6.15,6.31,6.075,6.13,953521,0
+YALA.US,D,20240102,000000,6.12,6.15,5.87,5.9,355925,0
+YALA.US,D,20240103,000000,5.87,5.9492,5.7821,5.91,265147,0
+YALA.US,D,20240104,000000,5.91,5.99,5.87,5.9,145622,0
+YALA.US,D,20240105,000000,5.89,5.94,5.83,5.86,219981,0
+YALA.US,D,20240108,000000,5.81,5.945,5.79,5.91,230680,0
+YALA.US,D,20240109,000000,5.83,5.87,5.7619,5.8,300523,0
+YALA.US,D,20240110,000000,5.79,5.79,5.665,5.68,508003,0
+YALA.US,D,20240111,000000,5.65,5.66,5.48,5.64,517257,0
+YALA.US,D,20240112,000000,5.65,5.67,5.5299,5.55,312087,0
+YALA.US,D,20240116,000000,5.54,5.55,5.345,5.43,583197,0
+YALA.US,D,20240117,000000,5.35,5.45,5.29,5.44,285873,0
+YALA.US,D,20240118,000000,5.5,5.52,5.44,5.51,311747,0
+YALA.US,D,20240119,000000,5.5,5.5,5.3601,5.39,273372,0
+YALA.US,D,20240122,000000,5.35,5.43,5.07,5.28,901478,0
+YALA.US,D,20240123,000000,5.34,5.45,5.2898,5.31,272456,0
+YALA.US,D,20240124,000000,5.39,5.39,5.235,5.29,303875,0
+YALA.US,D,20240125,000000,5.3,5.3,5.14,5.16,465065,0
+YALA.US,D,20240126,000000,5.13,5.17,5.0999,5.11,283668,0
+YALA.US,D,20240129,000000,5.1,5.22,5.06,5.15,586233,0
+YALA.US,D,20240130,000000,5.13,5.195,5.07,5.09,603242,0
+YALA.US,D,20240131,000000,5.05,5.205,5.02,5.13,372673,0
+YALA.US,D,20240201,000000,5.13,5.17,5.07,5.08,466523,0
+YALA.US,D,20240202,000000,5.08,5.1,5,5.02,648418,0
+YALA.US,D,20240205,000000,5,5,4.74,4.78,670476,0
+YALA.US,D,20240206,000000,4.84,4.995,4.84,4.96,476742,0
+YALA.US,D,20240207,000000,4.93,4.94,4.69,4.71,711323,0
+YALA.US,D,20240208,000000,4.68,4.89,4.67,4.81,641012,0
+YALA.US,D,20240209,000000,4.85,4.92,4.83,4.85,357413,0
+YALA.US,D,20240212,000000,4.83,4.925,4.77,4.82,310799,0
+YALA.US,D,20240213,000000,4.76,4.81,4.71,4.71,287523,0
+YALA.US,D,20240214,000000,4.73,4.84,4.73,4.82,241065,0
+YALA.US,D,20240215,000000,4.82,4.915,4.82,4.85,301279,0
+YALA.US,D,20240216,000000,4.8,4.97,4.8,4.9,419526,0
+YALA.US,D,20240220,000000,4.86,4.93,4.76,4.88,493233,0
+YALA.US,D,20240221,000000,4.87,4.9306,4.805,4.86,289278,0
+YALA.US,D,20240222,000000,4.91,4.935,4.88,4.92,284062,0
+YALA.US,D,20240223,000000,4.91,5.13,4.91,5.04,266515,0
+YALA.US,D,20240226,000000,5.01,5.09,4.99,5.09,236035,0
+YALA.US,D,20240227,000000,5.09,5.2,5.08,5.14,382621,0
+YALA.US,D,20240228,000000,5.14,5.17,5.05,5.06,245958,0
+YALA.US,D,20240229,000000,5.07,5.16,5.05,5.12,215148,0
+YALA.US,D,20240301,000000,5.14,5.236,5.12,5.18,240797,0
+YALA.US,D,20240304,000000,5.17,5.18,5.11,5.14,229661,0
+YALA.US,D,20240305,000000,5.12,5.22,5.1,5.17,196948,0
+YALA.US,D,20240306,000000,5.18,5.3,5.16,5.25,440563,0
+YALA.US,D,20240307,000000,5.3,5.47,5.3,5.42,346292,0
+YALA.US,D,20240308,000000,5.44,5.528,5.3598,5.4,232310,0
+YALA.US,D,20240311,000000,5.49,5.51,5.35,5.35,414476,0
+YALA.US,D,20240312,000000,5.48,5.54,5.16,5.2,686696,0
+YALA.US,D,20240313,000000,5.18,5.3,5.18,5.21,258179,0
+YALA.US,D,20240314,000000,5.11,5.145,4.79,4.8,632031,0
+YALA.US,D,20240315,000000,4.8,4.88,4.7,4.84,569910,0
+YALA.US,D,20240318,000000,4.9,4.92,4.8,4.84,280633,0
+YALA.US,D,20240319,000000,4.82,4.82,4.75,4.8,363463,0
+YALA.US,D,20240320,000000,4.77,4.87,4.73,4.82,230379,0
+YALA.US,D,20240321,000000,4.85,4.86,4.78,4.78,289385,0
+YALA.US,D,20240322,000000,4.76,4.8093,4.75,4.76,193372,0
+YALA.US,D,20240325,000000,4.8,4.8,4.72,4.72,219913,0
+YALA.US,D,20240326,000000,4.74,4.79,4.73,4.75,116088,0
+YALA.US,D,20240327,000000,4.8,4.82,4.73,4.77,128753,0
+YALA.US,D,20240328,000000,4.77,4.865,4.77,4.81,174944,0
+YALA.US,D,20240401,000000,4.81,4.956,4.81,4.9,158315,0
+YALA.US,D,20240402,000000,4.9,4.9,4.79,4.81,195108,0
+YALA.US,D,20240403,000000,4.78,4.86,4.76,4.84,168604,0
+YALA.US,D,20240404,000000,4.85,4.93,4.82,4.86,307659,0
+YALA.US,D,20240405,000000,4.83,4.93,4.83,4.86,133549,0
+YALA.US,D,20240408,000000,4.86,4.88,4.805,4.82,166415,0
+YALA.US,D,20240409,000000,4.9,4.9,4.81,4.81,131059,0
+YALA.US,D,20240410,000000,4.81,4.845,4.775,4.78,152449,0
+YALA.US,D,20240411,000000,4.79,4.88,4.77,4.88,192283,0
+YALA.US,D,20240412,000000,4.86,4.915,4.79,4.82,144022,0
+YALA.US,D,20240415,000000,4.8,4.845,4.75,4.75,178541,0
+YALA.US,D,20240416,000000,4.74,4.755,4.64,4.66,302485,0
+YALA.US,D,20240417,000000,4.7,4.73,4.58,4.63,141781,0
+YALA.US,D,20240418,000000,4.62,4.68,4.58,4.59,66251,0
+YALA.US,D,20240419,000000,4.58,4.64,4.49,4.51,394770,0
+YALA.US,D,20240422,000000,4.52,4.69,4.48,4.62,220904,0
+YALA.US,D,20240423,000000,4.69,4.7301,4.65,4.66,214390,0
+YALA.US,D,20240424,000000,4.72,4.7842,4.67,4.71,204670,0
+YALA.US,D,20240425,000000,4.67,4.69,4.635,4.68,94220,0
+YALA.US,D,20240426,000000,4.72,4.77,4.67,4.72,200654,0
+YALA.US,D,20240429,000000,4.69,4.799,4.68,4.75,150997,0
+YALA.US,D,20240430,000000,4.69,4.73,4.68,4.7,137008,0
+YALA.US,D,20240501,000000,4.67,4.81,4.67,4.76,143251,0
+YALA.US,D,20240502,000000,4.84,4.88,4.78,4.86,126754,0
+YALA.US,D,20240503,000000,4.89,4.89,4.79,4.8,169368,0
+YALA.US,D,20240506,000000,4.82,4.9201,4.82,4.88,141410,0
+YALA.US,D,20240507,000000,4.86,4.95,4.86,4.9,221918,0
+YALA.US,D,20240508,000000,4.84,4.8899,4.725,4.75,254535,0
+YALA.US,D,20240509,000000,4.75,4.9,4.75,4.88,178496,0
+YALA.US,D,20240510,000000,4.89,4.89,4.72,4.72,115928,0
+YALA.US,D,20240513,000000,4.71,4.8512,4.71,4.83,169689,0
+YALA.US,D,20240514,000000,4.82,4.9,4.82,4.89,163975,0
+YALA.US,D,20240515,000000,4.94,4.94,4.8501,4.9,211988,0
+YALA.US,D,20240516,000000,4.86,4.935,4.86,4.91,70355,0
+YALA.US,D,20240517,000000,4.91,4.93,4.86,4.91,229171,0
+YALA.US,D,20240520,000000,4.9,4.93,4.82,4.89,245565,0
+YALA.US,D,20240521,000000,4.75,4.875,4.63,4.69,315849,0
+YALA.US,D,20240522,000000,4.7,4.9,4.7,4.86,269309,0
+YALA.US,D,20240523,000000,4.9,4.93,4.795,4.92,260642,0
+YALA.US,D,20240524,000000,4.94,4.94,4.82,4.85,75751,0
+YALA.US,D,20240528,000000,4.86,4.86,4.76,4.8,152520,0
+YALA.US,D,20240529,000000,4.76,4.8,4.755,4.78,113664,0
+YALA.US,D,20240530,000000,4.8,4.8,4.71,4.79,121084,0
+YALA.US,D,20240531,000000,4.76,4.82,4.68,4.7,170821,0
+YALA.US,D,20240603,000000,4.68,4.72,4.63,4.7,241375,0
+YALA.US,D,20240604,000000,4.7,4.7201,4.62,4.7,212327,0
+YALA.US,D,20240605,000000,4.71,4.79,4.7,4.76,214469,0
+YALA.US,D,20240606,000000,4.73,4.78,4.66,4.66,186659,0
+YALA.US,D,20240607,000000,4.66,4.66,4.61,4.64,161811,0
+YALA.US,D,20240610,000000,4.61,4.65,4.61,4.62,89309,0
+YALA.US,D,20240611,000000,4.61,4.65,4.59,4.65,270873,0
+YALA.US,D,20240612,000000,4.68,4.745,4.58,4.6,359233,0
+YALA.US,D,20240613,000000,4.58,4.685,4.58,4.66,337332,0
+YALA.US,D,20240614,000000,4.61,4.665,4.56,4.59,353582,0
+YALA.US,D,20240617,000000,4.58,4.58,4.49,4.49,378570,0
+YALA.US,D,20240618,000000,4.51,4.52,4.42,4.44,157110,0
+YALA.US,D,20240620,000000,4.41,4.435,4.39,4.41,113237,0
+YALA.US,D,20240621,000000,4.43,4.55,4.42,4.45,322362,0
+YALA.US,D,20240624,000000,4.45,4.56,4.45,4.52,361448,0
+YALA.US,D,20240625,000000,4.51,4.6,4.495,4.6,165422,0
+YALA.US,D,20240626,000000,4.58,4.67,4.53,4.65,180236,0
+YALA.US,D,20240627,000000,4.65,4.65,4.54,4.58,149447,0
+YALA.US,D,20240628,000000,4.47,4.57,4.45,4.55,131647,0
+YALA.US,D,20240701,000000,4.59,4.59,4.46,4.46,134600,0
+YALA.US,D,20240702,000000,4.43,4.5,4.43,4.5,139028,0
+YALA.US,D,20240703,000000,4.5,4.545,4.5,4.53,54468,0
+YALA.US,D,20240705,000000,4.49,4.56,4.485,4.51,72905,0
+YALA.US,D,20240708,000000,4.55,4.55,4.455,4.52,92501,0
+YALA.US,D,20240709,000000,4.52,4.55,4.49,4.55,83881,0
+YALA.US,D,20240710,000000,4.58,4.58,4.535,4.56,60952,0
+YALA.US,D,20240711,000000,4.62,4.7,4.58,4.69,221026,0
+YALA.US,D,20240712,000000,4.69,4.7,4.63,4.7,87713,0
+YALA.US,D,20240715,000000,4.69,4.725,4.6,4.61,145395,0
+YALA.US,D,20240716,000000,4.6,4.6498,4.582,4.62,89129,0
+YALA.US,D,20240717,000000,4.56,4.62,4.545,4.56,111208,0
+YALA.US,D,20240718,000000,4.51,4.545,4.42,4.45,171304,0
+YALA.US,D,20240719,000000,4.43,4.47,4.39,4.41,104837,0
+YALA.US,D,20240722,000000,4.44,4.47,4.3883,4.45,123579,0
+YALA.US,D,20240723,000000,4.42,4.48,4.41,4.43,73432,0
+YALA.US,D,20240724,000000,4.51,4.51,4.27,4.29,210223,0
+YALA.US,D,20240725,000000,4.27,4.36,4.26,4.29,115693,0
+YALA.US,D,20240726,000000,4.3,4.325,4.26,4.31,53626,0
+YALA.US,D,20240729,000000,4.32,4.34,4.26,4.28,113600,0
+YALA.US,D,20240730,000000,4.27,4.3,4.225,4.24,69524,0
+YALA.US,D,20240731,000000,4.29,4.315,4.2112,4.29,142282,0
+YALA.US,D,20240801,000000,4.29,4.29,4.07,4.16,286551,0
+YALA.US,D,20240802,000000,4.04,4.0568,3.95,3.98,205074,0
+YALA.US,D,20240805,000000,3.73,3.86,3.71,3.79,210376,0
+YALA.US,D,20240806,000000,3.93,3.97,3.81,3.91,179291,0
+YALA.US,D,20240807,000000,3.95,3.9745,3.81,3.82,165872,0
+YALA.US,D,20240808,000000,3.83,3.9392,3.79,3.85,153217,0
+YALA.US,D,20240809,000000,3.85,3.97,3.815,3.87,68335,0
+YALA.US,D,20240812,000000,3.87,3.91,3.82,3.86,144599,0
+YALA.US,D,20240813,000000,3.86,3.8799,3.77,3.8,221867,0
+YALA.US,D,20240814,000000,3.8,3.82,3.72,3.77,151208,0
+YALA.US,D,20240815,000000,3.78,3.825,3.76,3.79,174758,0
+YALA.US,D,20240816,000000,3.8,3.8,3.73,3.75,310215,0
+YALA.US,D,20240819,000000,3.78,3.86,3.75,3.85,394232,0
+YALA.US,D,20240820,000000,3.85,3.87,3.775,3.78,390781,0
+YALA.US,D,20240821,000000,3.79,3.82,3.73,3.78,238143,0
+YALA.US,D,20240822,000000,3.8,3.84,3.765,3.81,383032,0
+YALA.US,D,20240823,000000,3.85,3.96,3.83,3.95,190686,0
+YALA.US,D,20240826,000000,3.97,4.13,3.9484,4.08,479220,0
+YALA.US,D,20240827,000000,4.05,4.1,3.98,3.99,199851,0
+YALA.US,D,20240828,000000,3.99,4.09,3.89,4.06,450166,0
+YALA.US,D,20240829,000000,4.06,4.17,4.03,4.08,276551,0
+YALA.US,D,20240830,000000,4.15,4.17,4.02,4.09,283199,0
+YALA.US,D,20240903,000000,4.09,4.09,3.93,3.95,387123,0
+YALA.US,D,20240904,000000,3.92,4.075,3.91,4.06,415274,0
+YALA.US,D,20240905,000000,4.05,4.17,4.04,4.1,469969,0
+YALA.US,D,20240906,000000,4.09,4.1,3.995,4.09,402206,0
+YALA.US,D,20240909,000000,4.1,4.1,4.02,4.09,337284,0
+YALA.US,D,20240910,000000,4.1,4.125,4,4.09,470612,0
+YALA.US,D,20240911,000000,4.02,4.31,4.02,4.3,702860,0
+YALA.US,D,20240912,000000,4.29,4.29,4.16,4.17,558088,0
+YALA.US,D,20240913,000000,4.18,4.185,4.13,4.14,117119,0
+YALA.US,D,20240916,000000,4.13,4.18,4.105,4.18,147695,0
+YALA.US,D,20240917,000000,4.18,4.2402,4.1264,4.2,161864,0
+YALA.US,D,20240918,000000,4.21,4.21,4.07,4.13,151390,0
+YALA.US,D,20240919,000000,4.18,4.201,4.15,4.17,137911,0
+YALA.US,D,20240920,000000,4.16,4.18,4.11,4.18,143216,0
+YALA.US,D,20240923,000000,4.21,4.238,4.15,4.16,102318,0
+YALA.US,D,20240924,000000,4.22,4.28,4.21,4.24,133310,0
+YALA.US,D,20240925,000000,4.24,4.28,4.2134,4.24,149283,0
+YALA.US,D,20240926,000000,4.37,4.43,4.32,4.43,207719,0
+YALA.US,D,20240927,000000,4.45,4.545,4.42,4.46,196651,0
+YALA.US,D,20240930,000000,4.56,4.7,4.475,4.54,429719,0
+YALA.US,D,20241001,000000,4.57,4.575,4.37,4.55,304263,0
+YALA.US,D,20241002,000000,4.69,4.88,4.625,4.88,754898,0
+YALA.US,D,20241003,000000,4.76,4.9,4.63,4.89,465585,0
+YALA.US,D,20241004,000000,4.94,4.95,4.67,4.74,338604,0
+YALA.US,D,20241007,000000,4.76,4.77,4.55,4.7,230904,0
+YALA.US,D,20241008,000000,4.59,4.59,4.46,4.52,185852,0
+YALA.US,D,20241009,000000,4.47,4.5,4.401,4.47,147995,0
+YALA.US,D,20241010,000000,4.43,4.48,4.34,4.43,138962,0
+YALA.US,D,20241011,000000,4.4,4.4901,4.35,4.45,129155,0
+YALA.US,D,20241014,000000,4.44,4.466,4.35,4.36,95339,0
+YALA.US,D,20241015,000000,4.33,4.3497,4.155,4.17,194827,0
+YALA.US,D,20241016,000000,4.18,4.29,4.1698,4.28,133264,0
+YALA.US,D,20241017,000000,4.28,4.28,4.17,4.22,100530,0
+YALA.US,D,20241018,000000,4.25,4.29,4.2,4.23,64981,0
+YALA.US,D,20241021,000000,4.19,4.24,4.15,4.2,75572,0
+YALA.US,D,20241022,000000,4.22,4.255,4.2,4.24,113190,0
+YALA.US,D,20241023,000000,4.22,4.225,4.1,4.13,69627,0
+YALA.US,D,20241024,000000,4.16,4.18,4.109,4.13,55335,0
+YALA.US,D,20241025,000000,4.11,4.1699,4.11,4.13,63981,0
+YALA.US,D,20241028,000000,4.14,4.29,4.12,4.26,130843,0
+YALA.US,D,20241029,000000,4.24,4.32,4.21,4.3,77460,0
+YALA.US,D,20241030,000000,4.26,4.28,4.205,4.23,94195,0
+YALA.US,D,20241031,000000,4.2,4.21,4.13,4.14,70830,0
+YALA.US,D,20241101,000000,4.15,4.18,3.94,3.98,370975,0
+YALA.US,D,20241104,000000,4,4.11,4,4.08,157884,0
+YALA.US,D,20241105,000000,4.1,4.13,4.05,4.1,73938,0
+YALA.US,D,20241106,000000,4.24,4.24,4.1109,4.18,116904,0
+YALA.US,D,20241107,000000,4.22,4.24,4.15,4.17,178066,0
+YALA.US,D,20241108,000000,4.15,4.16,4.04,4.05,218082,0
+YALA.US,D,20241111,000000,4.07,4.34,4.05,4.32,507605,0
+YALA.US,D,20241112,000000,4.5,4.5401,4.25,4.25,463239,0
+YALA.US,D,20241113,000000,4.33,4.49,4.29,4.49,306233,0
+YALA.US,D,20241114,000000,4.5,4.51,4.275,4.33,442805,0
+YALA.US,D,20241115,000000,4.26,4.44,4.25,4.4,354247,0
+YALA.US,D,20241118,000000,4.41,4.44,4.3,4.4,185370,0
+YALA.US,D,20241119,000000,4.37,4.399,4.37,4.38,37506,0
+YALA.US,D,20241120,000000,4.39,4.4,4.26,4.3,243799,0
+YALA.US,D,20241121,000000,4.25,4.29,4.16,4.23,323529,0
+YALA.US,D,20241122,000000,4.2,4.2891,4.14,4.28,539661,0
+YALA.US,D,20241125,000000,4.3108,4.345,4.09,4.16,585809,0
+YALA.US,D,20241126,000000,4.1635,4.325,4.13,4.19,405652,0
+YALA.US,D,20241127,000000,4.2505,4.34,4.2,4.21,417900,0
+YALA.US,D,20241129,000000,4.21,4.41,4.16,4.38,388459,0
+YALA.US,D,20241202,000000,4.41,4.5,4.32,4.42,471071,0
+YALA.US,D,20241203,000000,4.43,4.43,4.285,4.29,654589,0
+YALA.US,D,20241204,000000,4.37,4.42,4.28,4.4,476136,0
+YALA.US,D,20241205,000000,4.4,4.4,4.29,4.3,343499,0
+YALA.US,D,20241206,000000,4.315,4.38,4.29,4.31,221648,0
+YALA.US,D,20241209,000000,4.365,4.54,4.3301,4.51,278752,0
+YALA.US,D,20241210,000000,4.44,4.475,4.39,4.43,112413,0
+YALA.US,D,20241211,000000,4.39,4.47,4.3301,4.42,294219,0
+YALA.US,D,20241212,000000,4.32,4.428,4.285,4.3,294010,0
+YALA.US,D,20241213,000000,4.31,4.44,4.27,4.42,503381,0
+YALA.US,D,20241216,000000,4.4216,4.5,4.375,4.39,240870,0
+YALA.US,D,20241217,000000,4.34,4.44,4.3313,4.43,209776,0
+YALA.US,D,20241218,000000,4.387,4.41,4.185,4.21,334492,0
+YALA.US,D,20241219,000000,4.23,4.23,4.07,4.08,315824,0
+YALA.US,D,20241220,000000,4.08,4.12,4.03,4.09,156122,0
+YALA.US,D,20241223,000000,4.1,4.15,4.055,4.12,108676,0
+YALA.US,D,20241224,000000,4.14,4.21,4.07,4.15,140394,0
+YALA.US,D,20241226,000000,4.15,4.29,4.1216,4.2,105602,0
+YALA.US,D,20241227,000000,4.17,4.21,4.1,4.14,139997,0
+YALA.US,D,20241230,000000,4.11,4.11,4.02,4.02,118887,0
+YALA.US,D,20241231,000000,4.06,4.1,4.02,4.06,163365,0
+YALA.US,D,20250102,000000,4.04,4.13,4.02,4.05,166398,0
+YALA.US,D,20250103,000000,4.07,4.095,4.0201,4.05,107387,0
+YALA.US,D,20250106,000000,4.155,4.19,4,4.01,133908,0
+YALA.US,D,20250107,000000,4.02,4.0699,4.01,4.04,137439,0
+YALA.US,D,20250108,000000,4.01,4.01,3.91,3.94,151530,0
+YALA.US,D,20250110,000000,3.9,3.935,3.8401,3.89,115324,0
+YALA.US,D,20250113,000000,3.86,3.92,3.86,3.89,112286,0
+YALA.US,D,20250114,000000,3.9095,3.942,3.88,3.89,79492,0
+YALA.US,D,20250115,000000,3.93,3.95,3.8714,3.94,128426,0
+YALA.US,D,20250116,000000,3.96,3.975,3.89,3.9,138344,0
+YALA.US,D,20250117,000000,3.92,3.99,3.91,3.98,95165,0
+YALA.US,D,20250121,000000,4.0105,4.0508,3.97,4.03,138774,0
+YALA.US,D,20250122,000000,4.0298,4.0298,3.89,3.92,120302,0
+YALA.US,D,20250123,000000,3.9,3.95,3.885,3.94,110581,0
+YALA.US,D,20250124,000000,3.91,4.04,3.91,4.04,126836,0
+YALA.US,D,20250127,000000,4,4.0919,3.896,4.07,218954,0
+YALA.US,D,20250128,000000,4.06,4.08,3.97,4.05,178081,0
+YALA.US,D,20250129,000000,4.07,4.115,4.01,4.09,193364,0
+YALA.US,D,20250130,000000,4.0875,4.15,4.04,4.06,216983,0
+YALA.US,D,20250131,000000,4.04,4.045,3.96,3.98,108292,0
+YALA.US,D,20250203,000000,3.94,4.0093,3.9,3.97,99215,0
+YALA.US,D,20250204,000000,3.975,4.055,3.96,4.03,89799,0
+YALA.US,D,20250205,000000,3.9919,4.05,3.9919,4.02,66169,0
+YALA.US,D,20250206,000000,4.0218,4.06,4.02,4.05,78344,0
+YALA.US,D,20250207,000000,4.06,4.2,4.05,4.18,231526,0
+YALA.US,D,20250210,000000,4.22,4.25,4.1,4.19,297935,0
+YALA.US,D,20250211,000000,4.17,4.2148,4.11,4.19,102932,0
+YALA.US,D,20250212,000000,4.2,4.225,4.14,4.17,137556,0
+YALA.US,D,20250213,000000,4.13,4.228,4.118,4.17,153590,0
+YALA.US,D,20250214,000000,4.225,4.32,4.22,4.24,339686,0
+YALA.US,D,20250218,000000,4.295,4.36,4.22,4.32,272210,0
+YALA.US,D,20250219,000000,4.32,4.39,4.3,4.32,197733,0
+YALA.US,D,20250220,000000,4.3303,4.39,4.3,4.34,154546,0
+YALA.US,D,20250221,000000,4.39,4.42,4.19,4.24,523204,0
+YALA.US,D,20250224,000000,4.24,4.24,3.98,4,296397,0
+YALA.US,D,20250225,000000,4.05,4.07,3.95,4.03,157965,0
+YALA.US,D,20250226,000000,4.07,4.12,4,4.02,168381,0
+YALA.US,D,20250227,000000,4.0674,4.0674,3.96,3.98,99700,0
+YALA.US,D,20250228,000000,3.94,4.01,3.9,3.94,241240,0
+YALA.US,D,20250303,000000,4,4,3.9,3.91,201265,0
+YALA.US,D,20250304,000000,3.91,3.95,3.825,3.9,308111,0
+YALA.US,D,20250305,000000,3.965,4,3.92,3.97,136468,0
+YALA.US,D,20250306,000000,3.98,4.08,3.98,4.02,228543,0
+YALA.US,D,20250307,000000,4.02,4.1,3.96,4.01,246470,0
+YALA.US,D,20250310,000000,4.02,4.2599,3.96,4.02,584266,0
+YALA.US,D,20250311,000000,4.17,4.265,4.06,4.2,408344,0
+YALA.US,D,20250312,000000,4.27,4.43,4.21,4.42,553263,0
+YALA.US,D,20250313,000000,4.45,4.95,4.42,4.8,1447690,0
+YALA.US,D,20250314,000000,4.915,4.93,4.6201,4.68,675491,0
+YALA.US,D,20250317,000000,4.75,4.97,4.6997,4.95,684368,0
+YALA.US,D,20250318,000000,4.99,5.315,4.85,5.26,1223335,0
+YALA.US,D,20250319,000000,5.3,5.4,5.14,5.27,651013,0
+YALA.US,D,20250320,000000,5.225,5.27,5.06,5.07,551780,0
+YALA.US,D,20250321,000000,5,5.181,5,5.14,380684,0
+YALA.US,D,20250324,000000,5.3,5.385,5.275,5.32,490756,0
+YALA.US,D,20250325,000000,5.27,5.39,5.25,5.38,401317,0
+YALA.US,D,20250326,000000,5.3,5.5,5.3,5.49,696908,0
+YALA.US,D,20250327,000000,5.54,5.82,5.5,5.63,1232241,0
+YALA.US,D,20250328,000000,5.78,5.8,5.37,5.41,736412,0
+YALA.US,D,20250331,000000,5.26,5.29,5,5.22,824931,0
+YALA.US,D,20250401,000000,5.24,5.4,5.2,5.33,445120,0
+YALA.US,D,20250402,000000,5.27,5.43,5.26,5.35,259868,0
+YALA.US,D,20250403,000000,5.16,5.44,5.1,5.23,512226,0
+YALA.US,D,20250404,000000,4.89,4.93,4.6,4.66,797687,0
+YALA.US,D,20250407,000000,4.8,5.45,4.7,4.98,1763620,0
+YALA.US,D,20250408,000000,5.35,5.54,4.97,5.02,1351868,0
+YALA.US,D,20250409,000000,5.08,5.2681,4.85,5.17,911273,0
+YALA.US,D,20250410,000000,5.15,5.52,5.13,5.38,942494,0
+YALA.US,D,20250411,000000,5.5,5.935,5.49,5.87,1295327,0
+YALA.US,D,20250414,000000,6.06,6.64,5.99,6.07,2493417,0
+YALA.US,D,20250415,000000,6.12,6.36,6.03,6.1,860498,0
+YALA.US,D,20250416,000000,6.0007,6.33,6,6.26,1807465,0
+YALA.US,D,20250417,000000,6.5,6.65,6.33,6.56,1214096,0
+YALA.US,D,20250421,000000,6.59,7.15,6.4,6.44,2463811,0
+YALA.US,D,20250422,000000,6.5993,7.11,6.55,7.08,2437571,0
+YALA.US,D,20250423,000000,7.29,7.73,7.29,7.53,2718196,0
+YALA.US,D,20250424,000000,7.0021,7.65,7.0021,7.53,2139112,0
+YALA.US,D,20250425,000000,7.485,7.92,7.452,7.76,2585495,0
+YALA.US,D,20250428,000000,7.99,8.15,7.84,8.03,2391421,0
+YALA.US,D,20250429,000000,8.13,8.29,7.41,7.73,2408970,0
+YALA.US,D,20250430,000000,7.58,7.9,7.42,7.67,1971131,0
+YALA.US,D,20250501,000000,7.8,8.04,7.56,7.7,1274445,0
+YALA.US,D,20250502,000000,7.77,7.86,7.01,7.13,2536990,0
+YALA.US,D,20250505,000000,6.75,7.14,6.51,7.03,2668202,0
+YALA.US,D,20250506,000000,6.9,7.04,6.68,6.98,1827844,0
+YALA.US,D,20250507,000000,6.925,7.48,6.925,7.3,1323241,0
+YALA.US,D,20250508,000000,7.36,7.43,7.115,7.17,1159725,0
+YALA.US,D,20250509,000000,7.235,7.41,7.1,7.2,1016947,0
+YALA.US,D,20250512,000000,7.25,7.65,7.1,7.48,1771343,0
+YALA.US,D,20250513,000000,7.52,7.94,7.41,7.78,1260759,0
+YALA.US,D,20250514,000000,7.77,7.905,7.702,7.85,741880,0
+YALA.US,D,20250515,000000,7.8,7.91,7.6411,7.76,1243002,0
+YALA.US,D,20250516,000000,7.7,7.905,7.68,7.85,589001,0
+YALA.US,D,20250519,000000,7.872,7.9099,7.69,7.82,950831,0
+YALA.US,D,20250520,000000,5.9,7.59,5.88,7.44,3700569,0
+YALA.US,D,20250521,000000,7.29,7.928,7.27,7.85,1125273,0
+YALA.US,D,20250522,000000,7.77,8.15,7.66,7.75,1885413,0
+YALA.US,D,20250523,000000,7.635,7.71,7.12,7.14,1206751,0
+YALA.US,D,20250527,000000,7.15,7.29,6.91,7.08,999358,0
+YALA.US,D,20250528,000000,7.06,7.2,6.9803,7.08,515235,0
+YALA.US,D,20250529,000000,7.18,7.18,6.82,6.91,656064,0
+YALA.US,D,20250530,000000,6.9,6.945,6.752,6.9,643003,0
+YALA.US,D,20250602,000000,6.7,6.81,6.615,6.68,850588,0
+YALA.US,D,20250603,000000,6.72,6.93,6.71,6.83,864185,0
+YALA.US,D,20250604,000000,6.7658,7.14,6.76,7.12,888865,0
+YALA.US,D,20250605,000000,7.19,7.19,6.87,6.89,665780,0
+YALA.US,D,20250606,000000,6.9459,6.98,6.72,6.87,1113105,0
+YALA.US,D,20250609,000000,6.9074,6.99,6.77,6.8,662208,0
+YALA.US,D,20250610,000000,6.8,6.88,6.67,6.88,704229,0
+YALA.US,D,20250611,000000,6.84,7.03,6.675,6.69,592090,0
+YALA.US,D,20250612,000000,6.725,6.845,6.57,6.73,629843,0
+YALA.US,D,20250613,000000,6.4,6.48,6.128,6.23,1438330,0
+YALA.US,D,20250616,000000,6.16,6.595,6.16,6.47,1311776,0
+YALA.US,D,20250617,000000,6.38,6.52,6.33,6.43,506053,0
+YALA.US,D,20250618,000000,6.44,6.51,6.34,6.36,394123,0
+YALA.US,D,20250620,000000,6.33,6.39,6.23,6.3,666987,0
+YALA.US,D,20250623,000000,6.25,6.425,6.1705,6.41,681813,0
+YALA.US,D,20250624,000000,6.479,6.93,6.463,6.9,709567,0
+YALA.US,D,20250625,000000,6.94,6.955,6.75,6.81,605689,0
+YALA.US,D,20250626,000000,6.81,6.94,6.67,6.68,438627,0
+YALA.US,D,20250627,000000,6.8,6.88,6.66,6.88,586800,0
+YALA.US,D,20250630,000000,6.89,6.89,6.66,6.74,392570,0
+YALA.US,D,20250701,000000,6.7,6.8,6.645,6.72,204946,0
+YALA.US,D,20250702,000000,6.73,6.799,6.6,6.77,272399,0
+YALA.US,D,20250703,000000,6.8449,6.9399,6.72,6.77,191887,0
+YALA.US,D,20250707,000000,6.8,7.08,6.77,7.04,561715,0
+YALA.US,D,20250708,000000,7.09,7.38,7.01,7.33,525025,0
+YALA.US,D,20250709,000000,7.3654,7.37,7.2,7.28,381129,0
+YALA.US,D,20250710,000000,7.29,7.52,7.28,7.47,458401,0
+YALA.US,D,20250711,000000,7.45,7.4972,7.36,7.41,219041,0
+YALA.US,D,20250714,000000,7.4,7.605,7.39,7.58,406977,0
+YALA.US,D,20250715,000000,7.58,7.6,7.31,7.44,374816,0
+YALA.US,D,20250716,000000,7.4,7.434,7.245,7.29,226634,0
+YALA.US,D,20250717,000000,7.2799,7.33,7.07,7.14,312823,0
+YALA.US,D,20250718,000000,7.299,7.49,7.2,7.41,378780,0
+YALA.US,D,20250721,000000,7.45,7.9186,7.43,7.74,833755,0
+YALA.US,D,20250722,000000,7.76,7.8666,7.63,7.81,446860,0
+YALA.US,D,20250723,000000,7.865,8.15,7.84,8.11,687997,0
+YALA.US,D,20250724,000000,8.15,8.28,7.97,8.03,584495,0
+YALA.US,D,20250725,000000,7.98,7.9989,7.715,7.75,265491,0
+YALA.US,D,20250728,000000,7.8,7.88,7.52,7.88,511639,0
+YALA.US,D,20250729,000000,7.94,7.94,7.742,7.85,448942,0
+YALA.US,D,20250730,000000,7.795,7.9,7.56,7.63,314749,0
+YALA.US,D,20250731,000000,7.61,7.9,7.575,7.81,356731,0
+YALA.US,D,20250801,000000,7.695,7.695,7.43,7.55,340470,0
+YALA.US,D,20250804,000000,7.55,8.09,7.55,7.98,581959,0
+YALA.US,D,20250805,000000,8.41,9.29,8.4,8.95,3655117,0
+YALA.US,D,20250806,000000,9,9.01,8.645,8.95,1128999,0
+YALA.US,D,20250807,000000,8.93,9.1,8.71,8.99,920570,0
+YALA.US,D,20250808,000000,8.99,9.09,8.85,9.08,822245,0
+YALA.US,D,20250811,000000,9.08,9.1,8.48,8.72,1138248,0
+YALA.US,D,20250812,000000,8.18,8.62,7.8,8.36,1349259,0
+YALA.US,D,20250813,000000,8.38,8.42,7.902,8.14,1072426,0
+YALA.US,D,20250814,000000,7.84,7.89,7.6202,7.79,838663,0
+YALA.US,D,20250815,000000,7.825,7.825,7.63,7.64,631052,0
+YALA.US,D,20250818,000000,7.65,7.74,7.53,7.62,930603,0
+YALA.US,D,20250819,000000,7.66,7.8,7.6,7.75,942008,0
+YALA.US,D,20250820,000000,7.76,7.76,7.5,7.71,545065,0
+YALA.US,D,20250821,000000,7.65,7.86,7.65,7.77,401035,0
+YALA.US,D,20250822,000000,7.8,7.96,7.75,7.79,592524,0
+YALA.US,D,20250825,000000,7.84,7.97,7.7999,7.8,409633,0
+YALA.US,D,20250826,000000,7.82,7.92,7.7801,7.88,471897,0
+YALA.US,D,20250827,000000,7.92,7.925,7.79,7.87,435799,0
+YALA.US,D,20250828,000000,7.88,7.95,7.81,7.81,367309,0
+YALA.US,D,20250829,000000,7.81,7.8999,7.71,7.83,354271,0
+YALA.US,D,20250902,000000,7.72,7.73,7.52,7.57,401369,0
+YALA.US,D,20250903,000000,7.53,7.66,7.5175,7.6,477918,0
+YALA.US,D,20250904,000000,7.62,7.68,7.48,7.6,423593,0
+YALA.US,D,20250905,000000,7.6103,7.6999,7.49,7.57,679755,0
+YALA.US,D,20250908,000000,7.5758,7.64,7.3501,7.39,680286,0
+YALA.US,D,20250909,000000,7.39,7.79,7.3628,7.7,722315,0
+YALA.US,D,20250910,000000,7.6586,7.77,7.43,7.43,533158,0
+YALA.US,D,20250911,000000,7.525,7.5492,7.45,7.5,292399,0
+YALA.US,D,20250912,000000,7.502,7.57,7.455,7.46,438371,0
+YALA.US,D,20250915,000000,7.5075,7.67,7.5075,7.64,414985,0
+YALA.US,D,20250916,000000,7.66,7.775,7.645,7.7,310603,0
+YALA.US,D,20250917,000000,7.675,7.9,7.6504,7.83,619357,0
+YALA.US,D,20250918,000000,7.92,8.1,7.85,7.9,575997,0
+YALA.US,D,20250919,000000,7.9073,7.92,7.49,7.49,491265,0
+YALA.US,D,20250922,000000,7.49,7.76,7.41,7.6,398258,0
+YALA.US,D,20250923,000000,7.62,7.62,7.405,7.47,365228,0
+YALA.US,D,20250924,000000,7.52,7.63,7.47,7.58,526704,0
+YALA.US,D,20250925,000000,7.5179,7.765,7.48,7.72,402621,0
+YALA.US,D,20250926,000000,7.72,7.72,7.46,7.51,193919,0
+YALA.US,D,20250929,000000,7.65,7.739,7.51,7.54,193561,0
+YALA.US,D,20250930,000000,7.54,7.575,7.41,7.51,236336,0
+YALA.US,D,20251001,000000,7.54,7.55,7.31,7.37,287346,0
+YALA.US,D,20251002,000000,7.37,7.51,7.3301,7.5,298553,0
+YALA.US,D,20251003,000000,7.55,7.57,7.42,7.51,237614,0
+YALA.US,D,20251006,000000,7.5211,7.57,7.41,7.54,392718,0
+YALA.US,D,20251007,000000,7.54,7.55,7.33,7.34,225269,0
+YALA.US,D,20251008,000000,7.375925,7.44,7.23,7.31,306608,0
+YALA.US,D,20251009,000000,7.31,7.38,7.21,7.37,271566,0
+YALA.US,D,20251010,000000,7.37,7.45,6.93,7,505082,0
+YALA.US,D,20251013,000000,7.145,7.24,7.0801,7.22,202934,0
+YALA.US,D,20251014,000000,7.13,7.2,7.03,7.04,328930,0
+YALA.US,D,20251015,000000,7.07,7.3,7.0456,7.09,393215,0
+YALA.US,D,20251016,000000,7.11,7.15,6.92,6.98,390063,0
+YALA.US,D,20251017,000000,6.96,7.03,6.91,6.96,196282,0
+YALA.US,D,20251020,000000,7,7.1251,6.96,7.1,151842,0
+YALA.US,D,20251021,000000,7.08,7.185,7.045,7.12,205919,0
+YALA.US,D,20251022,000000,7.2513,7.35,6.98,7.01,372149,0
+YALA.US,D,20251023,000000,7.055,7.21,7.04,7.09,279672,0
+YALA.US,D,20251024,000000,7.24,7.26,7.14,7.26,149380,0
+YALA.US,D,20251027,000000,7.315,7.36,7.2,7.29,279152,0
+YALA.US,D,20251028,000000,7.305,7.405,7.25,7.35,251527,0
+YALA.US,D,20251029,000000,7.415,7.415,7.24,7.31,292373,0
+YALA.US,D,20251030,000000,7.25,7.3899,7.225,7.32,449203,0
+YALA.US,D,20251031,000000,7.3206,7.7192,7.3,7.59,1591318,0
+YALA.US,D,20251103,000000,7.72,7.83,7.53,7.65,560462,0
+YALA.US,D,20251104,000000,7.5,7.6013,7.305,7.38,430981,0
+YALA.US,D,20251105,000000,7.33,7.56,7.3,7.41,372388,0
+YALA.US,D,20251106,000000,7.475,7.51,7.21,7.26,361803,0
+YALA.US,D,20251107,000000,7.26,7.26,6.99,7.2,395980,0
+YALA.US,D,20251110,000000,7.26,7.67,7.258,7.65,757126,0
+YALA.US,D,20251111,000000,7.39,7.43,6.94,7.02,615478,0
+YALA.US,D,20251112,000000,7.08,7.155,6.99,7.09,346013,0
+YALA.US,D,20251113,000000,7.05,7.08,6.86,6.95,422989,0
+YALA.US,D,20251114,000000,6.82,6.93,6.75,6.88,344058,0
+YALA.US,D,20251117,000000,6.7716,6.91,6.69,6.82,380919,0
+YALA.US,D,20251118,000000,6.785,6.965,6.7,6.94,309650,0
+YALA.US,D,20251119,000000,6.95,7.04,6.9,7,436333,0
+YALA.US,D,20251120,000000,7.11,7.14,6.87,6.91,483052,0
+YALA.US,D,20251121,000000,6.91,7.04,6.86,6.95,280685,0
+YALA.US,D,20251124,000000,7.0486,7.16,6.955,7,463078,0
+YALA.US,D,20251125,000000,7,7.29,6.9529,7.15,438741,0
+YALA.US,D,20251126,000000,7.1,7.26,7.02,7.06,191109,0
+YALA.US,D,20251128,000000,7.05,7.12,7.03,7.09,78724,0
+YALA.US,D,20251201,000000,7.02,7.05,6.95,7.02,330319,0
+YALA.US,D,20251202,000000,7.03,7.11,7.03,7.07,251229,0
+YALA.US,D,20251203,000000,7.055,7.135,6.98,7.08,270857,0
+YALA.US,D,20251204,000000,7.08,7.18,7.05,7.09,314191,0
+YALA.US,D,20251205,000000,7.125,7.2,7.11,7.15,139404,0
+YALA.US,D,20251208,000000,7.1396,7.155,7.05,7.09,222357,0
+YALA.US,D,20251209,000000,6.95,7.06,6.94,7.06,338310,0
+YALA.US,D,20251210,000000,7,7.11,7,7.02,338393,0
+YALA.US,D,20251211,000000,7,7.11,6.94,7.01,265232,0
+YALA.US,D,20251212,000000,7.05,7.15,7,7.04,156444,0
+YALA.US,D,20251215,000000,7.025,7.025,6.91,6.97,359012,0
+YALA.US,D,20251216,000000,6.93,7.14,6.91,7.12,272883,0
+YALA.US,D,20251217,000000,7.148,7.3424,7.045,7.19,564703,0
+YALA.US,D,20251218,000000,7.21,7.25,6.88,6.96,1113564,0
+YALA.US,D,20251219,000000,6.97,7.09,6.97,7.05,198934,0
+YALA.US,D,20251222,000000,7.05,7.25,6.9509,7.21,242592,0
+YALA.US,D,20251223,000000,7.175,7.25,7.11,7.14,215892,0
+YALA.US,D,20251224,000000,7.12,7.2,7.01,7.16,210597,0
+YALA.US,D,20251226,000000,7.125,7.25,7.125,7.17,278014,0
+YALA.US,D,20251229,000000,7.155,7.21,7.005,7.09,196809,0
+YALA.US,D,20251230,000000,7.03,7.105,6.945,6.99,279608,0
+YALA.US,D,20251231,000000,6.98,7.05,6.915,6.94,185836,0
+YALA.US,D,20260102,000000,7.04,7.13,6.95,7.06,195034,0
+YALA.US,D,20260105,000000,7.1,7.21,7,7.15,279427,0
+YALA.US,D,20260106,000000,7.0991,7.199,6.94,7.01,194653,0
+YALA.US,D,20260107,000000,7,7.06,6.9208,7,234126,0
+YALA.US,D,20260108,000000,7,7.12,6.97,7.11,81944,0
+YALA.US,D,20260109,000000,7.0963,7.175,6.98,7.05,163437,0
+YALA.US,D,20260112,000000,7,7.4,6.985,7.29,404715,0
+YALA.US,D,20260113,000000,7.212,7.23,6.81,6.85,674152,0
+YALA.US,D,20260114,000000,6.88,6.92,6.74,6.81,486568,0
+YALA.US,D,20260115,000000,6.825,6.91,6.72,6.78,369893,0
+YALA.US,D,20260116,000000,6.845,6.86,6.6,6.69,760690,0
+YALA.US,D,20260120,000000,6.55,6.6473,6.4553,6.58,500860,0
+YALA.US,D,20260121,000000,6.715,6.73,6.58,6.7,468936,0
+YALA.US,D,20260122,000000,6.7,7.18,6.64,7.12,866541,0
+YALA.US,D,20260123,000000,7.11,7.28,7.1,7.16,290691,0
+YALA.US,D,20260126,000000,7.17,7.26,7.16,7.19,151893,0
+YALA.US,D,20260127,000000,7.2,7.31,7.2,7.22,207235,0
+YALA.US,D,20260128,000000,7.2494,7.319,7.14,7.15,130861,0
+YALA.US,D,20260129,000000,7.13,7.145,6.9648,7.11,207256,0
+YALA.US,D,20260130,000000,7.06,7.1,7.02,7.05,154257,0
+YALA.US,D,20260202,000000,6.985,7.09,6.97,7.01,256588,0
+YALA.US,D,20260203,000000,7.01,7.03,6.78,6.87,294408,0
+YALA.US,D,20260204,000000,6.86,6.88,6.725,6.83,241367,0
+YALA.US,D,20260205,000000,6.84,6.935,6.77,6.89,268847,0
+YALA.US,D,20260206,000000,6.955,7.11,6.915,7.1,171835,0
+YALA.US,D,20260209,000000,7.12,7.13,7.05,7.08,141946,0
+YALA.US,D,20260210,000000,7.0301,7.23,7.0301,7.17,178976,0
+YALA.US,D,20260211,000000,7.27,7.3,7.12,7.23,233463,0
+YALA.US,D,20260212,000000,7.23,7.23,7,7.09,207701,0
+YALA.US,D,20260213,000000,7.005,7.1997,7,7.12,267672,0
+YALA.US,D,20260217,000000,7.07,7.17,7.06,7.12,161048,0
+YALA.US,D,20260218,000000,7.085,7.24,7.07,7.2,111824,0
diff --git a/daily/us/nyse stocks/2/ycy.us.txt b/daily/us/nyse stocks/2/ycy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e0e8c9e842c74d689e0265a3a41d7006a666fd5
--- /dev/null
+++ b/daily/us/nyse stocks/2/ycy.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YCY.US,D,20251029,000000,9.9,9.93,9.9,9.93,154839,0
+YCY.US,D,20251030,000000,9.94,9.94,9.93,9.93,741636,0
+YCY.US,D,20251031,000000,9.92,9.94,9.92,9.93,337230,0
+YCY.US,D,20251103,000000,9.93,9.93,9.92,9.93,437,0
+YCY.US,D,20251104,000000,9.935,9.965,9.935,9.965,864538,0
+YCY.US,D,20251105,000000,9.99,10.02,9.97,10.02,130678,0
+YCY.US,D,20251106,000000,10.01,10.02,10,10,25467,0
+YCY.US,D,20251107,000000,10,10.03,10,10.03,137809,0
+YCY.US,D,20251110,000000,10.02,10.04,10.02,10.02,4487,0
+YCY.US,D,20251111,000000,10.02,10.02,10.02,10.02,29173,0
+YCY.US,D,20251112,000000,9.98,9.98,9.98,9.98,699,0
+YCY.US,D,20251113,000000,10,10,10,10,3788,0
+YCY.US,D,20251114,000000,10,10.02,10,10.01,72602,0
+YCY.US,D,20251117,000000,10.01,10.01,9.98,9.9965,14046,0
+YCY.US,D,20251119,000000,9.95,9.95,9.95,9.95,398,0
+YCY.US,D,20251120,000000,9.95,9.95,9.945,9.945,11935,0
+YCY.US,D,20251121,000000,9.95,9.95,9.9198,9.92,25948,0
+YCY.US,D,20251124,000000,9.92,9.95,9.92,9.92,43243,0
+YCY.US,D,20251125,000000,9.9,9.92,9.9,9.92,677,0
+YCY.US,D,20251126,000000,9.92,9.92,9.91,9.9101,17811,0
+YCY.US,D,20251128,000000,9.91,9.91,9.91,9.91,117,0
+YCY.US,D,20251201,000000,9.92,9.93,9.91,9.91,73301,0
+YCY.US,D,20251202,000000,9.92,9.92,9.92,9.92,79704,0
+YCY.US,D,20251203,000000,9.925,9.93,9.925,9.93,42148,0
+YCY.US,D,20251204,000000,9.94,9.95,9.94,9.94,15170,0
+YCY.US,D,20251205,000000,9.945,9.945,9.94,9.94,25164,0
+YCY.US,D,20251208,000000,9.945,9.95,9.945,9.95,5179,0
+YCY.US,D,20251209,000000,9.95,9.95,9.95,9.95,120,0
+YCY.US,D,20251216,000000,9.95,9.95,9.95,9.95,177,0
+YCY.US,D,20251219,000000,9.96,9.96,9.96,9.96,300069,0
+YCY.US,D,20251223,000000,9.96,9.96,9.9599,9.96,74093,0
+YCY.US,D,20251229,000000,9.96,9.98,9.96,9.96,916,0
+YCY.US,D,20251230,000000,9.94,9.962,9.94,9.962,2808,0
+YCY.US,D,20260105,000000,9.94,9.96,9.94,9.95,263953,0
+YCY.US,D,20260107,000000,9.951,9.98,9.95,9.98,11923,0
+YCY.US,D,20260108,000000,9.98,9.98,9.98,9.98,2071,0
+YCY.US,D,20260112,000000,9.98,10,9.95,9.985,12045,0
+YCY.US,D,20260113,000000,9.98,9.98,9.98,9.98,756,0
+YCY.US,D,20260115,000000,10.02,10.03,10.015,10.02,55532,0
+YCY.US,D,20260122,000000,10.03,10.03,10.03,10.03,8206,0
+YCY.US,D,20260123,000000,10.04,10.04,10.04,10.04,4026,0
+YCY.US,D,20260126,000000,10.05,10.05,10.05,10.05,1630,0
+YCY.US,D,20260128,000000,10.05,10.0514,10.05,10.0514,30943,0
+YCY.US,D,20260129,000000,10.05,10.06,10.05,10.06,253489,0
+YCY.US,D,20260209,000000,10.07,10.07,10.06,10.06,103530,0
+YCY.US,D,20260210,000000,10.06,10.08,10.06,10.08,251727,0
+YCY.US,D,20260211,000000,10.07,10.07,10.07,10.07,50030,0
+YCY.US,D,20260213,000000,10.07,10.07,10.07,10.07,11472,0
+YCY.US,D,20260218,000000,10.04,10.04,10.04,10.04,2024,0
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/zbh.us.txt b/daily/us/nyse stocks/2/zbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c311d13df3eb9eac4acc4c26372f5bd2b472236
--- /dev/null
+++ b/daily/us/nyse stocks/2/zbh.us.txt	
@@ -0,0 +1,6169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZBH.US,D,20010808,000000,27.112,27.1587,25.6057,26.1901,5777957.9273583,0
+ZBH.US,D,20010809,000000,25.6525,25.9701,25.1497,25.8884,3282961.0039223,0
+ZBH.US,D,20010810,000000,25.5589,25.8815,25.0383,25.5589,3498542.3559497,0
+ZBH.US,D,20010813,000000,25.3339,25.4235,24.5107,24.9208,5268904.0731095,0
+ZBH.US,D,20010814,000000,24.9208,25.6525,24.8312,25.2881,4017784.8813242,0
+ZBH.US,D,20010815,000000,25.3339,25.9243,25.2881,25.6346,2872383.5741825,0
+ZBH.US,D,20010816,000000,25.5878,25.6525,24.9208,25.6525,2335610.4672755,0
+ZBH.US,D,20010817,000000,25.2881,25.5589,24.2169,25.5589,1913974.4670514,0
+ZBH.US,D,20010820,000000,25.2413,25.3071,24.4629,24.8312,2263861.8512363,0
+ZBH.US,D,20010821,000000,24.8312,25.0482,24.7406,24.9547,2049043.9212789,0
+ZBH.US,D,20010822,000000,24.7406,24.8849,24.1035,24.8849,2793182.5524368,0
+ZBH.US,D,20010823,000000,24.7844,24.8213,24.4011,24.4161,2566643.0801975,0
+ZBH.US,D,20010824,000000,23.9611,24.3921,23.7789,24.3653,2091983.3992049,0
+ZBH.US,D,20010827,000000,24.2827,24.4629,24.0079,24.3375,1601330.0258472,0
+ZBH.US,D,20010828,000000,23.8257,24.0079,23.6077,23.7501,2605312.4170455,0
+ZBH.US,D,20010829,000000,23.7501,24.4161,23.6913,24.1035,2213358.4678014,0
+ZBH.US,D,20010830,000000,24.1035,24.9208,24.1035,24.6023,2676190.1292235,0
+ZBH.US,D,20010831,000000,24.4629,24.8312,24.1901,24.8312,1585665.8103752,0
+ZBH.US,D,20010904,000000,24.7406,25.5589,24.7307,25.3588,1859200.9425385,0
+ZBH.US,D,20010905,000000,25.2413,25.4056,24.7844,25.2413,1812974.7317007,0
+ZBH.US,D,20010906,000000,25.1497,25.1975,24.6471,24.8681,2224752.5421953,0
+ZBH.US,D,20010907,000000,24.1901,25.4405,24.1035,24.3375,1915066.3615121,0
+ZBH.US,D,20010910,000000,24.1901,24.4927,24.0079,24.1363,1117469.0999063,0
+ZBH.US,D,20010917,000000,22.9109,23.7689,22.6201,23.0502,1824144.8019873,0
+ZBH.US,D,20010918,000000,23.0502,23.1507,22.5465,22.9109,1848792.2853164,0
+ZBH.US,D,20010919,000000,22.6391,23.8437,22.6391,22.8411,1637371.5835702,0
+ZBH.US,D,20010920,000000,22.8232,24.1821,22.6938,23.5071,2183894.3939124,0
+ZBH.US,D,20010921,000000,22.8232,24.5107,22.7774,23.5987,2131636.1442194,0
+ZBH.US,D,20010924,000000,23.5519,24.6938,23.5519,24.3753,1975751.3845535,0
+ZBH.US,D,20010925,000000,24.3753,24.6371,23.7331,24.0079,1738042.8465304,0
+ZBH.US,D,20010926,000000,23.9611,24.6371,23.9611,24.4629,1118018.5628962,0
+ZBH.US,D,20010927,000000,24.2827,25.1975,24.2827,24.6471,1793583.8111241,0
+ZBH.US,D,20010928,000000,24.6471,25.5589,24.6023,25.3339,1116265.7056435,0
+ZBH.US,D,20011001,000000,25.3339,26.1632,25.1029,25.6615,1194372.8239231,0
+ZBH.US,D,20011002,000000,25.6993,26.2448,25.6714,26.0616,1286498.7822135,0
+ZBH.US,D,20011003,000000,26.0616,26.3802,25.8725,26.2896,891916.04934168,0
+ZBH.US,D,20011004,000000,26.2896,26.4738,25.8436,26.3454,1357925.9573812,0
+ZBH.US,D,20011005,000000,26.197,26.657,26.0616,26.5186,1179140.5446223,0
+ZBH.US,D,20011008,000000,26.3802,26.419,26.0149,26.217,436644.27541754,0
+ZBH.US,D,20011009,000000,26.0149,26.2359,26.0149,26.207,873182.07354637,0
+ZBH.US,D,20011010,000000,26.1562,26.7466,26.1184,26.4828,785549.2559387,0
+ZBH.US,D,20011011,000000,26.4828,27.1587,26.4828,26.8551,1152524.2359549,0
+ZBH.US,D,20011012,000000,26.3802,27.2224,26.3802,27.2224,1338095.0646117,0
+ZBH.US,D,20011015,000000,27.1498,27.4314,26.9944,27.1776,789708.90171717,0
+ZBH.US,D,20011016,000000,27.112,27.3668,26.6669,27.3399,1152412.7361525,0
+ZBH.US,D,20011017,000000,27.3668,27.4226,27.1587,27.3568,1835321.9037929,0
+ZBH.US,D,20011018,000000,26.0149,26.5186,26.0049,26.3085,1838059.1737147,0
+ZBH.US,D,20011019,000000,26.3354,26.883,26.3354,26.8172,646973.08270318,0
+ZBH.US,D,20011022,000000,26.8362,27.1866,26.7296,27.1587,506212.11604382,0
+ZBH.US,D,20011023,000000,27.1587,27.3866,27.1587,27.1966,1114730.8254818,0
+ZBH.US,D,20011024,000000,27.2464,27.4782,27.084,27.3399,579493.60323929,0
+ZBH.US,D,20011025,000000,27.2464,27.5888,26.8362,27.0114,770979.94843546,0
+ZBH.US,D,20011026,000000,26.9786,26.9875,26.2448,26.4828,978784.44037668,0
+ZBH.US,D,20011029,000000,26.4738,26.7924,25.5101,26.657,1357263.9900863,0
+ZBH.US,D,20011030,000000,27.112,27.8396,26.883,27.4782,3755757.3323626,0
+ZBH.US,D,20011031,000000,28.2498,28.438,27.9352,28.216,1690391.2463277,0
+ZBH.US,D,20011101,000000,28.7555,28.7555,28.216,28.6699,900351.86321455,0
+ZBH.US,D,20011102,000000,28.6162,29.8944,28.5744,28.9397,1038051.1055723,0
+ZBH.US,D,20011105,000000,29.0402,29.0721,28.216,28.3145,1097749.7069392,0
+ZBH.US,D,20011106,000000,28.3424,29.1946,27.4056,29.0203,1265575.9949835,0
+ZBH.US,D,20011107,000000,27.9352,29.3966,27.8874,29.0024,1564854.5229474,0
+ZBH.US,D,20011108,000000,29.09,29.1,27.9352,27.9352,943403.84544572,0
+ZBH.US,D,20011109,000000,27.6604,28.0378,27.2921,27.3956,1324508.1607722,0
+ZBH.US,D,20011112,000000,27.4314,27.4694,27.1208,27.3668,726942.54903243,0
+ZBH.US,D,20011113,000000,27.3866,27.8874,27.3866,27.6256,846128.80619413,0
+ZBH.US,D,20011114,000000,27.6166,28.2956,27.5698,28.207,1020742.5191418,0
+ZBH.US,D,20011115,000000,28.2956,28.3324,27.3488,27.4056,1090852.7912389,0
+ZBH.US,D,20011116,000000,27.524,27.6934,27.3866,27.4604,892242.51272686,0
+ZBH.US,D,20011119,000000,27.5698,27.6604,26.2448,27.3399,1483899.6394463,0
+ZBH.US,D,20011120,000000,27.4314,27.6774,27.3956,27.6066,601620.78923494,0
+ZBH.US,D,20011121,000000,27.7948,28.3902,27.758,27.9352,638319.29173928,0
+ZBH.US,D,20011123,000000,27.9352,28.3902,27.9352,28.1164,255677.08274298,0
+ZBH.US,D,20011126,000000,28.2956,30.3971,28.2956,29.8944,1244320.7173519,0
+ZBH.US,D,20011127,000000,29.8854,30.2169,28.8939,29.7321,878113.17741656,0
+ZBH.US,D,20011128,000000,29.6694,30.0716,29.6226,29.7132,659789.53295371,0
+ZBH.US,D,20011129,000000,29.304,29.9501,29.2393,29.761,468967.16405783,0
+ZBH.US,D,20011130,000000,29.4404,29.6037,29.3488,29.4504,429198.90123015,0
+ZBH.US,D,20011203,000000,29.4673,29.5937,29.2025,29.3966,769993.52676089,0
+ZBH.US,D,20011204,000000,29.1647,29.761,28.7078,29.761,618494.42598614,0
+ZBH.US,D,20011205,000000,29.6694,29.987,28.2956,29.8317,1304244.3273288,0
+ZBH.US,D,20011206,000000,29.8496,30.1273,29.4146,29.987,575332.95295809,0
+ZBH.US,D,20011207,000000,29.6226,29.6326,28.4002,28.661,1268969.2051838,0
+ZBH.US,D,20011210,000000,28.5316,28.7993,28.438,28.5982,406959.21092944,0
+ZBH.US,D,20011211,000000,28.1413,28.1602,27.5698,27.6934,868472.96477809,0
+ZBH.US,D,20011212,000000,27.6604,27.776,26.873,27.331,1124373.0471257,0
+ZBH.US,D,20011213,000000,27.2921,28.1702,27.1686,27.9352,972542.46045218,0
+ZBH.US,D,20011214,000000,27.749,28.7555,27.6684,28.216,952498.61310528,0
+ZBH.US,D,20011217,000000,27.9352,27.98,27.3956,27.6166,665707.0584985,0
+ZBH.US,D,20011218,000000,27.4314,28.0746,27.3866,27.6604,812713.01859053,0
+ZBH.US,D,20011219,000000,27.6604,28.2956,27.6446,27.9064,907033.815332,0
+ZBH.US,D,20011220,000000,27.7948,27.8874,27.2045,27.4146,708320.07303944,0
+ZBH.US,D,20011221,000000,27.4056,27.7012,27.2921,27.6854,910649.02063427,0
+ZBH.US,D,20011224,000000,27.4782,27.5698,27.1587,27.2045,429528.37812349,0
+ZBH.US,D,20011226,000000,27.0204,27.6166,26.8362,27.2294,500514.5765955,0
+ZBH.US,D,20011227,000000,27.3866,27.3866,26.9944,27.2562,780072.70708958,0
+ZBH.US,D,20011228,000000,27.0283,27.5042,26.9786,27.1587,677866.56396779,0
+ZBH.US,D,20011231,000000,27.0204,28.0746,27.0204,27.8774,1003760.3960965,0
+ZBH.US,D,20020102,000000,27.6544,27.749,27.3668,27.5978,870886.78482292,0
+ZBH.US,D,20020103,000000,27.4782,27.5888,27.2045,27.4226,1125247.968998,0
+ZBH.US,D,20020104,000000,27.4056,27.4782,26.9318,26.9786,861685.53987466,0
+ZBH.US,D,20020107,000000,26.9318,27.112,26.7635,26.9786,739212.54980132,0
+ZBH.US,D,20020108,000000,26.9318,27.8774,26.8929,27.8396,955234.87852439,0
+ZBH.US,D,20020109,000000,27.7948,28.8073,27.6854,28.0278,848868.08512141,0
+ZBH.US,D,20020110,000000,28.0278,28.0746,27.6256,27.8964,421308.53233619,0
+ZBH.US,D,20020111,000000,28.0278,28.0278,27.2464,27.321,468306.2012657,0
+ZBH.US,D,20020114,000000,27.2045,29.2115,27.2045,29.0402,653769.54813112,0
+ZBH.US,D,20020115,000000,28.8939,28.9218,27.9064,28.5316,509498.84895547,0
+ZBH.US,D,20020116,000000,28.3902,28.7993,28.3056,28.5902,441251.92941073,0
+ZBH.US,D,20020117,000000,28.3902,29.0303,28.1164,29.0303,668331.82411529,0
+ZBH.US,D,20020118,000000,28.7356,29.1,28.3902,28.4947,438616.11426397,0
+ZBH.US,D,20020122,000000,28.2956,28.8939,27.7012,28.3424,445521.06598607,0
+ZBH.US,D,20020123,000000,28.1164,29.761,28.1164,28.9676,554299.67042844,0
+ZBH.US,D,20020124,000000,28.9845,29.5748,28.9397,29.3488,618818.88036586,0
+ZBH.US,D,20020125,000000,29.2115,29.6694,29.1358,29.304,380780.86544945,0
+ZBH.US,D,20020128,000000,29.1647,29.3488,28.7555,29.3488,628792.58790858,0
+ZBH.US,D,20020129,000000,29.5748,30.4887,29.4673,29.761,946689.57385464,0
+ZBH.US,D,20020130,000000,29.53,30.7625,29.1358,30.0049,649164.9076461,0
+ZBH.US,D,20020131,000000,29.7789,29.9412,29.2115,29.6963,656944.78124045,0
+ZBH.US,D,20020201,000000,29.5748,29.8068,29.1358,29.5748,381546.29652485,0
+ZBH.US,D,20020204,000000,29.53,30.0337,29.1358,29.4932,525269.54171613,0
+ZBH.US,D,20020205,000000,28.2956,30.5365,28.2956,30.0337,1695755.2908718,0
+ZBH.US,D,20020206,000000,30.8093,31.1009,30.4071,30.6749,1597169.375566,0
+ZBH.US,D,20020207,000000,30.6749,31.3607,30.4599,31.1109,972980.42363967,0
+ZBH.US,D,20020208,000000,30.7625,31.0631,30.5077,31.0631,692872.83015578,0
+ZBH.US,D,20020211,000000,31.0631,31.7221,30.9925,31.4932,532279.9662242,0
+ZBH.US,D,20020212,000000,31.5847,31.8496,31.4036,31.5937,599432.98230293,0
+ZBH.US,D,20020213,000000,31.9511,31.9511,30.9447,31.4474,821256.31425484,0
+ZBH.US,D,20020214,000000,31.4036,31.7859,31.1737,31.6753,880307.01136493,0
+ZBH.US,D,20020215,000000,31.8127,32.0337,31.5389,31.7669,869678.36804642,0
+ZBH.US,D,20020219,000000,31.6753,31.9591,31.4474,31.9511,742606.7645044,0
+ZBH.US,D,20020220,000000,31.9511,32.3872,31.8585,32.3872,1203905.5547702,0
+ZBH.US,D,20020221,000000,32.4519,33.1926,31.9511,32.1781,1081867.5143762,0
+ZBH.US,D,20020222,000000,32.0437,32.1612,31.8048,32.0337,775579.56640688,0
+ZBH.US,D,20020225,000000,32.0337,32.1423,31.5847,32.0159,833416.82422685,0
+ZBH.US,D,20020226,000000,32.0159,32.7286,31.9511,32.5723,1204888.9629366,0
+ZBH.US,D,20020227,000000,32.4519,33.0731,32.4061,32.7734,2111156.3426905,0
+ZBH.US,D,20020228,000000,32.8152,32.9526,32.5355,32.644,1074088.6452845,0
+ZBH.US,D,20020301,000000,32.9088,33.1288,32.5923,32.6809,747313.86426723,0
+ZBH.US,D,20020304,000000,33.0442,33.4106,32.8152,33.1926,643906.335888,0
+ZBH.US,D,20020305,000000,32.9616,33.092,31.4763,31.8417,646641.59680439,0
+ZBH.US,D,20020306,000000,31.8417,31.8496,30.9447,31.2363,1346855.3328643,0
+ZBH.US,D,20020307,000000,30.8093,30.9925,30.3235,30.3483,1819653.67031,0
+ZBH.US,D,20020308,000000,30.3483,31.0831,30.3483,30.8003,898160.03827164,0
+ZBH.US,D,20020311,000000,30.8093,31.5021,30.7445,31.4932,648504.94935668,0
+ZBH.US,D,20020312,000000,31.4932,31.7221,31.3329,31.4125,531076.57196132,0
+ZBH.US,D,20020313,000000,31.6385,31.8775,31.3857,31.4036,469074.64584926,0
+ZBH.US,D,20020314,000000,31.4932,31.5669,31.0831,31.4853,611807.45135507,0
+ZBH.US,D,20020315,000000,31.6753,32.7734,31.6117,32.4609,748738.24912931,0
+ZBH.US,D,20020318,000000,32.3603,32.4061,31.4036,31.8048,676659.151694,0
+ZBH.US,D,20020319,000000,31.7669,32.1243,31.2643,32.1174,557253.91293858,0
+ZBH.US,D,20020320,000000,32.1174,33.6953,32.1174,32.3513,1034768.3906716,0
+ZBH.US,D,20020321,000000,32.3603,32.6361,32.1961,32.5624,527237.36255168,0
+ZBH.US,D,20020322,000000,31.9043,31.9143,30.6749,31.1835,1974551.0037987,0
+ZBH.US,D,20020325,000000,31.2643,31.2941,29.6226,30.0805,1516759.9370438,0
+ZBH.US,D,20020326,000000,30.0905,30.9735,30.0905,30.9367,920510.22387194,0
+ZBH.US,D,20020327,000000,30.9447,31.2205,30.7625,30.8631,961477.86295162,0
+ZBH.US,D,20020328,000000,30.8631,31.1737,30.8541,31.0831,491199.82283947,0
+ZBH.US,D,20020401,000000,30.9925,31.2363,30.7913,31.1737,443876.69502752,0
+ZBH.US,D,20020402,000000,31.1289,31.1289,30.8093,30.8729,385268.98361854,0
+ZBH.US,D,20020403,000000,30.8541,30.8541,30.3045,30.7913,693312.80234872,0
+ZBH.US,D,20020404,000000,30.3483,31.0173,30.1811,30.8003,755750.68264283,0
+ZBH.US,D,20020405,000000,30.5813,30.9447,30.3971,30.3971,554625.12931089,0
+ZBH.US,D,20020408,000000,30.2617,30.8631,30.1731,30.8541,472140.38816171,0
+ZBH.US,D,20020409,000000,30.8371,31.2025,30.8093,30.9089,444974.61650443,0
+ZBH.US,D,20020410,000000,31.0363,31.1289,30.6271,30.6749,923575.9661844,0
+ZBH.US,D,20020411,000000,30.6749,30.7535,29.9412,30.1184,975277.72136856,0
+ZBH.US,D,20020412,000000,30.1453,30.7535,30.0049,30.6749,357007.29948979,0
+ZBH.US,D,20020415,000000,30.6749,30.7814,30.2617,30.2617,334989.604291,0
+ZBH.US,D,20020416,000000,30.2617,30.4887,29.5748,29.6863,764077.00571882,0
+ZBH.US,D,20020417,000000,29.6226,29.6405,28.7177,29.2025,693967.73812451,0
+ZBH.US,D,20020418,000000,29.1179,29.1358,27.74,28.866,2630287.3682626,0
+ZBH.US,D,20020419,000000,28.9397,29.4832,28.7914,29.0801,1482363.7547819,0
+ZBH.US,D,20020422,000000,29.0303,29.6694,29.0303,29.4594,795079.9777803,0
+ZBH.US,D,20020423,000000,29.4673,29.4832,29.0631,29.1179,705364.82602659,0
+ZBH.US,D,20020424,000000,29.1,29.2115,27.3866,28.207,953371.52597209,0
+ZBH.US,D,20020425,000000,30.3483,31.0363,29.6694,30.6749,2549775.4704626,0
+ZBH.US,D,20020426,000000,30.8093,31.1737,30.1731,30.9447,928831.52443432,0
+ZBH.US,D,20020429,000000,31.0363,31.1289,30.2886,30.3135,668224.34232386,0
+ZBH.US,D,20020430,000000,30.3971,32.0706,30.3135,31.6843,1151650.3185853,0
+ZBH.US,D,20020501,000000,31.8585,32.1681,31.6843,32.1323,634046.13715305,0
+ZBH.US,D,20020502,000000,32.1243,32.6998,32.0885,32.5166,709197.00391715,0
+ZBH.US,D,20020503,000000,32.4061,32.4061,31.2741,32.1961,610713.54788906,0
+ZBH.US,D,20020506,000000,32.1323,32.2229,31.5211,31.5469,479810.7709592,0
+ZBH.US,D,20020507,000000,31.5847,31.9332,31.3947,31.4215,566128.69450166,0
+ZBH.US,D,20020508,000000,31.4036,31.9511,31.3419,31.7669,398521.38805112,0
+ZBH.US,D,20020509,000000,31.6753,32.0885,31.5669,31.8417,284598.72516115,0
+ZBH.US,D,20020510,000000,31.6753,31.9332,31.5847,31.7401,288431.90755444,0
+ZBH.US,D,20020513,000000,31.6295,32.0059,31.5669,31.9681,463481.5746842,0
+ZBH.US,D,20020514,000000,31.8585,32.0885,31.8585,32.0885,491638.7905297,0
+ZBH.US,D,20020515,000000,31.9511,32.9715,31.9043,32.9715,853901.64826941,0
+ZBH.US,D,20020516,000000,33.1388,33.6396,32.5355,32.5455,993575.74298183,0
+ZBH.US,D,20020517,000000,32.5923,33.2304,32.4519,33.1756,584755.18850555,0
+ZBH.US,D,20020520,000000,33.1388,33.2742,32.7734,33.1567,374317.89492575,0
+ZBH.US,D,20020521,000000,33.1846,33.4812,32.4061,32.8152,486930.68626414,0
+ZBH.US,D,20020522,000000,32.8441,32.8441,32.1323,32.3971,507305.0150071,0
+ZBH.US,D,20020523,000000,32.4519,32.5923,31.8775,32.3414,512341.59166328,0
+ZBH.US,D,20020524,000000,32.4519,32.654,32.2229,32.5455,393046.84820744,0
+ZBH.US,D,20020528,000000,32.4519,32.4987,31.8585,32.3314,273974.09985353,0
+ZBH.US,D,20020529,000000,32.3145,32.3215,31.8127,32.1681,349338.92569776,0
+ZBH.US,D,20020530,000000,32.1323,32.6082,31.7311,32.1084,510149.76672037,0
+ZBH.US,D,20020531,000000,32.0437,32.0795,31.4405,31.9332,476849.49692999,0
+ZBH.US,D,20020603,000000,31.5847,31.6565,30.6271,30.6271,495689.95001401,0
+ZBH.US,D,20020604,000000,30.5813,30.7625,29.987,30.1273,788619.01626204,0
+ZBH.US,D,20020605,000000,30.3045,31.3519,30.1731,31.2741,542249.65575602,0
+ZBH.US,D,20020606,000000,31.3131,31.3947,30.5993,31.1467,475317.63027649,0
+ZBH.US,D,20020607,000000,31.2643,31.4563,30.9447,31.2841,1061605.6899383,0
+ZBH.US,D,20020610,000000,31.4036,31.4036,30.8541,31.2025,535458.2128417,0
+ZBH.US,D,20020611,000000,31.2643,31.3031,29.2115,29.4832,969361.20032651,0
+ZBH.US,D,20020612,000000,29.53,29.6595,28.3145,29.3309,912622.86848616,0
+ZBH.US,D,20020613,000000,29.1179,30.0627,29.1179,29.4673,547289.24592037,0
+ZBH.US,D,20020614,000000,29.4673,29.6495,28.7655,29.4404,452317.531414,0
+ZBH.US,D,20020617,000000,30.1731,31.2453,30.1731,31.2205,1000804.1445809,0
+ZBH.US,D,20020618,000000,31.1737,31.6295,31.0541,31.1467,979552.88496025,0
+ZBH.US,D,20020619,000000,31.1467,31.4563,31.0831,31.2205,621559.16379587,0
+ZBH.US,D,20020620,000000,31.1289,31.5211,30.9547,31.1009,700213.73605992,0
+ZBH.US,D,20020621,000000,30.8541,31.4563,30.8003,30.8461,772403.32879482,0
+ZBH.US,D,20020624,000000,30.8272,31.2941,30.5176,30.9447,637660.3379526,0
+ZBH.US,D,20020625,000000,30.9547,31.1009,30.7287,30.9177,573577.08219722,0
+ZBH.US,D,20020626,000000,30.8541,31.1289,30.5903,30.8173,817425.14086699,0
+ZBH.US,D,20020627,000000,30.8272,32.4987,30.8272,32.4987,891263.12257134,0
+ZBH.US,D,20020628,000000,32.2697,32.8989,31.9681,32.5544,1538011.1966644,0
+ZBH.US,D,20020701,000000,32.4787,32.4987,31.4663,31.8585,1007816.5780944,0
+ZBH.US,D,20020702,000000,31.6753,31.6753,30.3583,30.6091,995108.61413806,0
+ZBH.US,D,20020703,000000,30.6271,30.7445,29.54,30.2339,810633.69795267,0
+ZBH.US,D,20020705,000000,30.2169,31.1289,30.1632,31.1289,274849.02172579,0
+ZBH.US,D,20020708,000000,31.0363,31.4663,30.9925,31.2741,620684.24192361,0
+ZBH.US,D,20020709,000000,31.3131,31.7221,29.0303,29.6595,968269.30586595,0
+ZBH.US,D,20020710,000000,29.1179,29.8496,27.3866,27.4782,1425514.927642,0
+ZBH.US,D,20020711,000000,27.4782,27.5698,25.9969,27.2124,1829624.3643445,0
+ZBH.US,D,20020712,000000,27.1587,27.9352,26.4738,27.8138,881402.92383638,0
+ZBH.US,D,20020715,000000,27.3866,27.4962,25.8815,26.9218,708210.58224258,0
+ZBH.US,D,20020716,000000,26.7028,27.5142,26.5932,27.331,922806.51709811,0
+ZBH.US,D,20020717,000000,28.8461,29.2573,28.207,28.207,1725550.8506595,0
+ZBH.US,D,20020718,000000,27.98,28.7555,27.4056,28.207,1521140.5734214,0
+ZBH.US,D,20020719,000000,28.0746,28.438,27.2224,28.1074,1344228.5582421,0
+ZBH.US,D,20020722,000000,28.0566,28.207,26.5455,27.2921,1339300.46788,0
+ZBH.US,D,20020723,000000,27.2464,27.3399,26.6729,26.8083,1300960.6079254,0
+ZBH.US,D,20020724,000000,26.6102,28.7555,25.5589,28.5316,2176992.4556986,0
+ZBH.US,D,20020725,000000,29.4404,31.3229,29.0303,31.2273,1871248.9482054,0
+ZBH.US,D,20020726,000000,31.2025,32.8152,30.1731,32.204,1645369.4342556,0
+ZBH.US,D,20020729,000000,33.321,33.321,32.4061,32.8342,1390453.7645771,0
+ZBH.US,D,20020730,000000,32.8342,34.0497,32.2129,33.2403,1798729.8785772,0
+ZBH.US,D,20020731,000000,33.2114,34.3692,32.7734,33.985,1785037.5019517,0
+ZBH.US,D,20020801,000000,33.985,33.985,32.1781,32.6639,1053165.8580545,0
+ZBH.US,D,20020802,000000,32.1781,33.4106,32.1781,33.4106,1000804.1445809,0
+ZBH.US,D,20020805,000000,33.8227,33.8566,32.863,32.9984,1209599.0762076,0
+ZBH.US,D,20020806,000000,33.7779,34.187,33.3926,33.8566,1127654.7575237,0
+ZBH.US,D,20020807,000000,33.8138,34.6688,33.6206,34.6688,837251.01112286,0
+ZBH.US,D,20020808,000000,34.627,36.1383,34.5704,36.0228,1250461.2425014,0
+ZBH.US,D,20020809,000000,35.7868,36.5116,35.1258,35.8128,1139488.8041106,0
+ZBH.US,D,20020812,000000,35.6923,35.8316,35.0542,35.528,1029394.3011003,0
+ZBH.US,D,20020813,000000,35.3757,35.3757,33.5002,33.5569,2122765.3806672,0
+ZBH.US,D,20020814,000000,32.863,33.2304,32.5923,33.0442,1878919.3310029,0
+ZBH.US,D,20020815,000000,33.0631,33.8227,33.0631,33.5938,1690719.7187184,0
+ZBH.US,D,20020816,000000,33.1388,33.4106,32.7286,32.9715,1420579.8057609,0
+ZBH.US,D,20020819,000000,32.7734,33.2304,32.4987,33.092,1097749.7069392,0
+ZBH.US,D,20020820,000000,32.9984,33.0442,32.6809,32.9168,1228764.9881741,0
+ZBH.US,D,20020821,000000,32.9526,33.2304,32.7286,33.1756,1474916.371589,0
+ZBH.US,D,20020822,000000,33.1756,34.2308,33.1189,33.9024,1266670.9029522,0
+ZBH.US,D,20020823,000000,33.8665,34.0497,33.5938,33.7311,1466042.5945287,0
+ZBH.US,D,20020826,000000,33.75,34.1323,33.092,34.0138,803733.76874419,0
+ZBH.US,D,20020827,000000,34.0138,34.0954,33.321,33.5938,1033889.4507884,0
+ZBH.US,D,20020828,000000,33.547,33.547,32.7376,32.8252,376944.66954799,0
+ZBH.US,D,20020829,000000,32.1781,33.0243,32.1323,32.863,933214.16981742,0
+ZBH.US,D,20020830,000000,32.8441,33.8764,32.7734,33.6853,872526.13326785,0
+ZBH.US,D,20020903,000000,33.6574,34.0875,33.0442,33.9123,1296576.9580395,0
+ZBH.US,D,20020904,000000,33.9123,34.5256,33.6574,34.1154,1103994.7003719,0
+ZBH.US,D,20020905,000000,34.0875,34.9626,33.6396,34.873,983169.09476524,0
+ZBH.US,D,20020906,000000,35.5997,36.0128,34.9626,35.3578,1082414.9683606,0
+ZBH.US,D,20020909,000000,35.3299,35.5908,34.873,34.9626,711718.30575342,0
+ZBH.US,D,20020910,000000,34.9626,34.9626,33.8566,34.0497,942854.38245591,0
+ZBH.US,D,20020911,000000,34.0776,34.6788,34.0776,34.2219,509163.34504578,0
+ZBH.US,D,20020912,000000,33.9123,33.9123,33.6027,33.6485,481452.12840957,0
+ZBH.US,D,20020913,000000,33.321,33.75,33.2304,33.5938,730114.7686336,0
+ZBH.US,D,20020916,000000,33.5938,33.5938,33.0631,33.4195,1215294.6066505,0
+ZBH.US,D,20020917,000000,33.5002,34.0497,32.9984,33.2214,1715695.6744382,0
+ZBH.US,D,20020918,000000,33.092,34.6878,33.092,34.3524,2296614.6670423,0
+ZBH.US,D,20020919,000000,34.2946,35.4464,33.5569,35.0164,1575481.1572605,0
+ZBH.US,D,20020920,000000,35.2374,35.7868,34.9436,35.5997,1642409.1647291,0
+ZBH.US,D,20020923,000000,35.4195,36.0128,35.3478,35.6923,1201603.2345277,0
+ZBH.US,D,20020924,000000,35.7022,35.7022,33.5658,33.6953,3220300.1240236,0
+ZBH.US,D,20020925,000000,34.0497,35.6923,33.9202,35.5718,2269118.413989,0
+ZBH.US,D,20020926,000000,35.6465,35.6465,35.2453,35.4912,1317389.2499699,0
+ZBH.US,D,20020927,000000,35.5091,35.9402,35.3757,35.4464,1280802.2472679,0
+ZBH.US,D,20020930,000000,35.2642,35.302,34.6878,34.9994,1354962.6743465,0
+ZBH.US,D,20021001,000000,34.9337,35.3757,34.5524,35.2742,1208829.6271213,0
+ZBH.US,D,20021002,000000,35.1358,35.8227,35.073,35.3757,1370630.9078294,0
+ZBH.US,D,20021003,000000,35.3757,36.1472,35.1258,35.528,1864457.5052911,0
+ZBH.US,D,20021004,000000,35.4643,35.8048,34.7714,35.0362,1013732.0946337,0
+ZBH.US,D,20021007,000000,35.1906,35.8316,34.3244,35.0632,1386731.0774834,0
+ZBH.US,D,20021008,000000,35.2642,35.3856,34.873,35.099,1669467.454595,0
+ZBH.US,D,20021009,000000,35.073,35.7868,34.863,35.2542,1678888.6856398,0
+ZBH.US,D,20021010,000000,35.5997,35.75,35.1626,35.3757,1312022.1919177,0
+ZBH.US,D,20021011,000000,35.4822,35.984,35.108,35.4912,1651941.8955762,0
+ZBH.US,D,20021014,000000,35.4912,37.3538,35.4912,37.2483,1886043.2643188,0
+ZBH.US,D,20021015,000000,37.9751,38.0765,36.2249,36.3722,2743118.136692,0
+ZBH.US,D,20021016,000000,36.3901,36.9447,35.8695,36.5116,1831920.6575707,0
+ZBH.US,D,20021017,000000,38.1153,38.6141,37.8017,38.3841,2140729.9073763,0
+ZBH.US,D,20021018,000000,39.2543,39.2543,37.7939,37.8387,1372493.255879,0
+ZBH.US,D,20021021,000000,37.8835,38.0019,37.1995,37.7201,1489920.6287716,0
+ZBH.US,D,20021022,000000,37.7461,38.5235,37.2931,37.7122,2813226.3997836,0
+ZBH.US,D,20021023,000000,37.3359,38.0109,37.2483,37.7122,1790076.0876133,0
+ZBH.US,D,20021024,000000,37.9273,38.3393,36.2518,36.4777,1756446.3409296,0
+ZBH.US,D,20021025,000000,37.6555,37.8387,36.9616,37.4105,1532649.1611258,0
+ZBH.US,D,20021028,000000,37.6375,37.7033,36.6022,36.7246,634269.13675769,0
+ZBH.US,D,20021029,000000,36.7903,37.0233,36.2866,36.4439,1090631.8006397,0
+ZBH.US,D,20021030,000000,36.5116,36.6609,36.2249,36.4529,728583.90648281,0
+ZBH.US,D,20021031,000000,36.9705,37.8913,36.9705,37.6275,1499778.8185012,0
+ZBH.US,D,20021101,000000,38.7983,38.7983,37.6555,37.8835,1893379.1477092,0
+ZBH.US,D,20021104,000000,38.1561,38.1561,37.3359,37.6555,1034432.8867619,0
+ZBH.US,D,20021105,000000,37.6555,37.9273,37.3817,37.6753,1497809.9931629,0
+ZBH.US,D,20021106,000000,37.7939,38.4767,37.5649,38.3393,780072.70708958,0
+ZBH.US,D,20021107,000000,38.3393,39.1895,38.2517,38.8879,1158437.7434887,0
+ZBH.US,D,20021108,000000,38.3393,38.9775,37.4823,37.7033,1666622.7028818,0
+ZBH.US,D,20021111,000000,37.6555,38.1661,37.0591,37.2831,481014.16522208,0
+ZBH.US,D,20021112,000000,37.3199,37.3538,36.424,36.4688,992592.33481542,0
+ZBH.US,D,20021113,000000,36.3822,36.9705,36.3244,36.5116,1363730.978621,0
+ZBH.US,D,20021114,000000,36.7246,36.9705,36.2418,36.5116,662307.8212818,0
+ZBH.US,D,20021115,000000,36.4688,37.1806,36.4688,36.9705,950528.78326428,0
+ZBH.US,D,20021118,000000,37.1995,37.9661,37.1049,37.3199,616298.58303233,0
+ZBH.US,D,20021119,000000,37.1806,37.6555,37.1806,37.5449,734716.39561045,0
+ZBH.US,D,20021120,000000,38.0019,38.3393,37.6275,38.1473,650809.27860464,0
+ZBH.US,D,20021121,000000,38.0567,38.2339,36.3822,36.5654,1148033.1042776,0
+ZBH.US,D,20021122,000000,36.0556,36.1662,32.863,35.546,4529252.555618,0
+ZBH.US,D,20021125,000000,35.546,35.6465,32.9526,34.2308,3776241.1519024,0
+ZBH.US,D,20021126,000000,34.2308,35.1448,33.9202,34.8272,2642227.8921382,0
+ZBH.US,D,20021127,000000,34.8442,35.1626,34.8362,35.0542,1196450.1355555,0
+ZBH.US,D,20021129,000000,35.0084,35.073,34.3524,34.3612,331158.43090316,0
+ZBH.US,D,20021202,000000,34.3872,34.9626,33.3757,34.197,1705617.4986122,0
+ZBH.US,D,20021203,000000,34.0954,35.7868,34.0497,35.7868,1655119.1376909,0
+ZBH.US,D,20021204,000000,35.7868,36.2418,35.1906,36.0556,1339516.4359656,0
+ZBH.US,D,20021205,000000,36.0556,36.2418,35.5091,35.8128,856096.4867205,0
+ZBH.US,D,20021206,000000,35.2832,35.8774,35.0632,35.8774,958960.57912626,0
+ZBH.US,D,20021209,000000,35.8774,36.2966,35.6724,35.975,1477654.6460136,0
+ZBH.US,D,20021210,000000,36.195,36.6789,35.5997,36.5654,1544038.2130061,0
+ZBH.US,D,20021211,000000,36.5743,37.1537,35.965,37.0591,1379284.6987933,0
+ZBH.US,D,20021212,000000,36.7435,36.7903,36.3533,36.4339,957972.14844622,0
+ZBH.US,D,20021213,000000,36.424,36.424,35.7958,35.8316,1027421.4577511,0
+ZBH.US,D,20021216,000000,35.5549,35.9571,35.4016,35.9571,869570.88625499,0
+ZBH.US,D,20021217,000000,35.5997,35.6923,35.2832,35.4195,1265467.5086893,0
+ZBH.US,D,20021218,000000,35.4195,36.2866,35.2832,36.1472,1663005.488574,0
+ZBH.US,D,20021219,000000,35.965,37.0591,35.8316,36.2617,1350142.065776,0
+ZBH.US,D,20021220,000000,36.2617,36.7435,36.205,36.5494,1409847.6986618,0
+ZBH.US,D,20021223,000000,36.4777,37.3359,36.2418,37.2383,857077.88588147,0
+ZBH.US,D,20021224,000000,37.1995,37.2383,36.8551,37.0064,256334.02752422,0
+ZBH.US,D,20021226,000000,37.0064,37.0064,36.424,36.7903,692104.38557222,0
+ZBH.US,D,20021227,000000,36.7804,36.864,36.3822,36.4688,679945.88460565,0
+ZBH.US,D,20021230,000000,36.195,37.1249,36.1662,37.0781,890601.15527648,0
+ZBH.US,D,20021231,000000,37.0781,38.421,36.9705,37.9003,1803007.0511743,0
+ZBH.US,D,20030102,000000,38.0665,38.2059,36.5116,36.7903,1874867.1670159,0
+ZBH.US,D,20030103,000000,36.9705,37.4454,36.8103,36.8829,1127217.798839,0
+ZBH.US,D,20030106,000000,36.9277,37.2483,36.7804,37.1149,894983.80065958,0
+ZBH.US,D,20030107,000000,36.8919,37.0064,36.5743,36.7525,685531.92425164,0
+ZBH.US,D,20030108,000000,36.7525,36.8829,36.4529,36.5116,636019.98500495,0
+ZBH.US,D,20030109,000000,36.5116,36.8272,36.3901,36.7435,799023.65547319,0
+ZBH.US,D,20030110,000000,36.7435,36.9277,36.3822,36.4598,676333.69281156,0
+ZBH.US,D,20030113,000000,36.4688,36.4688,35.7022,35.7401,1275432.1757075,0
+ZBH.US,D,20030114,000000,35.5091,35.5549,34.9168,35.1906,1197657.5478293,0
+ZBH.US,D,20030115,000000,35.1448,35.1726,34.863,35.0262,754547.28837994,0
+ZBH.US,D,20030116,000000,35.0452,35.2832,34.7714,34.8362,900021.38181848,0
+ZBH.US,D,20030117,000000,34.7336,36.2966,34.7068,36.1472,1286280.8051225,0
+ZBH.US,D,20030121,000000,36.5116,36.7346,35.4643,35.5091,707441.13315629,0
+ZBH.US,D,20030122,000000,35.5002,35.9402,35.4275,35.5997,672712.46049294,0
+ZBH.US,D,20030123,000000,35.6644,36.0397,35.4643,36.0029,579166.13535138,0
+ZBH.US,D,20030124,000000,35.9143,36.1383,35.6096,35.7301,1296576.9580395,0
+ZBH.US,D,20030127,000000,35.7301,35.9043,34.8899,35.0362,832319.90725267,0
+ZBH.US,D,20030128,000000,35.3757,36.0556,34.8172,36.0556,1603743.845892,0
+ZBH.US,D,20030129,000000,36.0128,37.6375,35.7401,37.4275,2439456.963345,0
+ZBH.US,D,20030130,000000,38.3393,38.6141,36.8003,37.4275,2252249.7997513,0
+ZBH.US,D,20030131,000000,37.4275,37.7033,37.0959,37.4275,1638136.0101429,0
+ZBH.US,D,20030203,000000,37.535,38.3393,37.3817,37.9571,1088221.9986057,0
+ZBH.US,D,20030204,000000,37.5649,37.6555,36.8451,37.2652,1038051.1055723,0
+ZBH.US,D,20030205,000000,37.1348,38.2517,37.1348,37.7939,1019537.1158735,0
+ZBH.US,D,20030206,000000,37.7939,38.2139,37.5011,38.0665,1154938.0559997,0
+ZBH.US,D,20030207,000000,38.2517,39.2543,38.2517,38.6041,2545283.3342826,0
+ZBH.US,D,20030210,000000,38.6241,38.9675,37.8565,38.7983,1164245.7782366,0
+ZBH.US,D,20030211,000000,38.7515,39.0701,38.2239,38.4399,823779.62509654,0
+ZBH.US,D,20030212,000000,38.4399,38.4767,37.6087,37.8665,901447.77568601,0
+ZBH.US,D,20030213,000000,37.8665,38.2059,37.4195,37.9571,838021.46471187,0
+ZBH.US,D,20030214,000000,37.9371,38.7893,37.8913,38.1561,1219895.2291246,0
+ZBH.US,D,20030218,000000,38.2059,39.0143,38.1561,39.0143,813262.48158035,0
+ZBH.US,D,20030219,000000,38.5583,38.7615,37.9929,38.3305,763197.06133295,0
+ZBH.US,D,20030220,000000,38.3305,39.4255,38.3305,39.2632,1519173.7570886,0
+ZBH.US,D,20030221,000000,39.3877,40.195,39.0791,40.1323,1728292.1385923,0
+ZBH.US,D,20030224,000000,40.1323,40.3284,39.8376,39.8635,1223949.4021171,0
+ZBH.US,D,20030225,000000,39.7102,41.072,39.6813,40.9874,2374169.308824,0
+ZBH.US,D,20030226,000000,41.0242,41.5818,40.5315,40.7764,3016762.7596522,0
+ZBH.US,D,20030227,000000,40.85,41.2612,40.4956,40.9218,1915504.3246995,0
+ZBH.US,D,20030228,000000,40.9218,41.2413,40.411,40.5236,1758309.6934819,0
+ZBH.US,D,20030303,000000,40.7495,41.081,39.8466,39.8904,1711970.978339,0
+ZBH.US,D,20030304,000000,39.9083,40.411,39.7998,39.8466,1162715.9205886,0
+ZBH.US,D,20030305,000000,39.8904,40.4867,39.5738,40.3732,1403161.7285335,0
+ZBH.US,D,20030306,000000,40.3473,41.0074,40.0118,40.8869,1248155.9087506,0
+ZBH.US,D,20030307,000000,40.7037,41.3538,40.4389,41.2712,1061928.1353126,0
+ZBH.US,D,20030310,000000,41.2144,41.2144,40.5046,40.5404,716313.90571393,0
+ZBH.US,D,20030311,000000,40.5703,40.8222,39.9551,39.9551,937270.35181536,0
+ZBH.US,D,20030312,000000,39.5738,40.2288,39.3797,40.1671,1266012.9536682,0
+ZBH.US,D,20030313,000000,40.5793,40.8958,39.9919,40.7594,1195685.708983,0
+ZBH.US,D,20030314,000000,41.994,43.7739,41.9004,42.6211,3278580.3675446,0
+ZBH.US,D,20030317,000000,42.5226,44.7037,42.412,44.7037,2189365.920248,0
+ZBH.US,D,20030318,000000,44.7963,45.0959,43.5987,44.3831,2063066.7793004,0
+ZBH.US,D,20030319,000000,43.5887,44.1851,43.2532,43.9979,1692142.094575,0
+ZBH.US,D,20030320,000000,43.9979,44.8241,43.9083,44.4011,1250351.7517045,0
+ZBH.US,D,20030321,000000,44.9585,45.5509,44.7773,45.3956,1440848.6617179,0
+ZBH.US,D,20030324,000000,44.638,44.7773,44.2309,44.6479,825092.5101563,0
+ZBH.US,D,20030325,000000,44.6479,45.1667,44.2777,44.8241,1335028.3177965,0
+ZBH.US,D,20030326,000000,44.8241,44.8241,43.8018,44.0168,1688968.8704711,0
+ZBH.US,D,20030327,000000,44.0168,44.4101,43.4065,44.1173,1127654.7575237,0
+ZBH.US,D,20030328,000000,44.1173,45.3867,44.0168,45.1477,1280362.275075,0
+ZBH.US,D,20030331,000000,44.9317,45.0033,44.2777,44.3931,983390.08536444,0
+ZBH.US,D,20030401,000000,44.5455,45.2602,44.3225,45.2423,985468.40149958,0
+ZBH.US,D,20030402,000000,45.2423,45.2423,42.2647,42.3553,4057114.1764616,0
+ZBH.US,D,20030403,000000,43.1338,43.1338,42.3294,42.3294,1623021.2576607,0
+ZBH.US,D,20030404,000000,42.5564,42.859,41.4624,41.994,1433621.2646215,0
+ZBH.US,D,20030407,000000,42.7664,43.4255,41.3538,41.4066,1108595.322846,0
+ZBH.US,D,20030408,000000,41.537,43.0223,41.537,42.65,1085921.6873687,0
+ZBH.US,D,20030409,000000,42.65,43.5629,42.3294,42.5564,1015044.9796936,0
+ZBH.US,D,20030410,000000,42.6768,43.5808,42.5832,43.3687,956110.80489937,0
+ZBH.US,D,20030411,000000,43.5987,43.7271,42.9974,43.0223,1177065.2419954,0
+ZBH.US,D,20030414,000000,43.2065,43.6087,42.9974,43.2443,728694.40178241,0
+ZBH.US,D,20030415,000000,43.088,43.2244,42.5832,42.6768,1251662.6277588,0
+ZBH.US,D,20030416,000000,42.9048,43.4424,40.8032,40.8032,1940265.3168365,0
+ZBH.US,D,20030417,000000,40.8122,41.8724,40.8032,41.4624,2856170.9002234,0
+ZBH.US,D,20030421,000000,41.6096,41.8824,41.3438,41.519,1298221.3289981,0
+ZBH.US,D,20030422,000000,41.4424,42.1552,40.7137,42.0208,1744945.789247,0
+ZBH.US,D,20030423,000000,42.1174,42.8312,41.3966,42.4488,1415320.2295001,0
+ZBH.US,D,20030424,000000,44.0895,44.0895,42.9048,43.7271,2116408.8874323,0
+ZBH.US,D,20030425,000000,43.5439,44.0805,43.1607,43.306,1008363.0275761,0
+ZBH.US,D,20030428,000000,43.5439,43.7271,43.0422,43.4424,1213321.7633013,0
+ZBH.US,D,20030429,000000,43.5439,43.5718,42.7485,43.079,1450814.3332388,0
+ZBH.US,D,20030430,000000,43.0711,43.0711,42.1273,42.8132,1414448.321136,0
+ZBH.US,D,20030501,000000,42.6768,42.6868,41.994,42.0208,1118457.5305864,0
+ZBH.US,D,20030502,000000,41.8556,43.746,41.8556,43.3687,2160337.8005412,0
+ZBH.US,D,20030505,000000,43.7271,43.7271,42.64,43.0133,1401738.3481741,0
+ZBH.US,D,20030506,000000,43.1338,43.9979,42.6768,43.8018,1291317.3817787,0
+ZBH.US,D,20030507,000000,43.1338,43.8018,42.7664,43.2443,1338202.5464032,0
+ZBH.US,D,20030508,000000,43.2443,43.6176,42.7326,42.9874,1018006.2537228,0
+ZBH.US,D,20030509,000000,42.9048,42.9048,42.1362,42.4678,1252209.0772404,0
+ZBH.US,D,20030512,000000,42.4778,43.9979,40.9874,43.9511,2516358.6783563,0
+ZBH.US,D,20030513,000000,43.7271,44.3931,43.2343,43.8177,1320894.9644754,0
+ZBH.US,D,20030514,000000,44.2777,44.42,43.7181,44.1363,1293727.1838126,0
+ZBH.US,D,20030515,000000,44.2309,44.6848,43.9272,44.6479,1160741.068234,0
+ZBH.US,D,20030516,000000,44.638,44.8431,44.4101,44.6301,870993.26211163,0
+ZBH.US,D,20030519,000000,44.6301,44.9127,43.8635,44.0725,946689.57385464,0
+ZBH.US,D,20030520,000000,41.1716,41.6266,39.8904,40.5793,11962663.115571,0
+ZBH.US,D,20030521,000000,40.5892,40.5892,39.1617,40.0019,6460973.5722874,0
+ZBH.US,D,20030522,000000,40.0019,42.4488,39.9183,41.7918,4910033.4210674,0
+ZBH.US,D,20030523,000000,40.6231,42.0466,40.5315,41.9272,2757469.4671043,0
+ZBH.US,D,20030527,000000,41.8386,42.2558,41.509,42.1652,1630031.6821688,0
+ZBH.US,D,20030528,000000,42.1652,42.1652,41.4166,41.5818,1531660.7304458,0
+ZBH.US,D,20030529,000000,41.6714,42.6599,41.4624,41.955,2011247.4972976,0
+ZBH.US,D,20030530,000000,42.0816,42.3464,40.6231,40.9506,3930371.0453103,0
+ZBH.US,D,20030602,000000,40.9874,41.081,39.4444,39.5649,4219898.8653361,0
+ZBH.US,D,20030603,000000,39.8715,40.3284,39.7381,40.0766,3829590.2915533,0
+ZBH.US,D,20030604,000000,39.982,39.982,38.7515,38.9327,6325247.1732787,0
+ZBH.US,D,20030605,000000,38.7983,38.8879,37.6087,38.8083,4866324.494055,0
+ZBH.US,D,20030606,000000,39.2453,40.3473,39.1895,40.1671,3065622.7766313,0
+ZBH.US,D,20030609,000000,39.8904,40.429,39.5738,40.429,1809573.4854786,0
+ZBH.US,D,20030610,000000,40.6699,41.2144,40.633,41.098,2433327.4877256,0
+ZBH.US,D,20030611,000000,41.2612,42.0726,40.8122,41.985,1973455.0913272,0
+ZBH.US,D,20030612,000000,42.3553,42.5474,41.7172,42.4488,2015084.6977018,0
+ZBH.US,D,20030613,000000,42.65,42.8401,42.2558,42.6131,1840139.4988553,0
+ZBH.US,D,20030616,000000,42.8132,43.079,42.3294,43.079,1706495.4339927,0
+ZBH.US,D,20030617,000000,42.8132,42.8132,41.306,42.5932,2897469.0206991,0
+ZBH.US,D,20030618,000000,42.404,42.5654,41.537,42.5654,1630249.6592599,0
+ZBH.US,D,20030619,000000,42.5654,42.5654,40.211,40.5504,2370228.6446393,0
+ZBH.US,D,20030620,000000,40.5604,40.878,40.211,40.4956,2275911.8659087,0
+ZBH.US,D,20030623,000000,40.4389,40.4489,39.6017,40.0865,1178269.6407609,0
+ZBH.US,D,20030624,000000,40.0865,40.411,39.536,40.1233,1210803.4749732,0
+ZBH.US,D,20030625,000000,40.1233,40.3374,39.7102,40.3125,1372600.7376704,0
+ZBH.US,D,20030626,000000,40.3473,41.1537,40.0955,41.089,886548.99128944,0
+ZBH.US,D,20030627,000000,41.089,41.325,40.4389,40.6868,1024027.243048,0
+ZBH.US,D,20030630,000000,40.6868,41.4424,40.4778,41.1258,1204780.4766424,0
+ZBH.US,D,20030701,000000,41.1716,41.6714,40.7864,41.5918,1488279.2713212,0
+ZBH.US,D,20030702,000000,41.4244,41.7818,41.1537,41.6892,1217268.4545024,0
+ZBH.US,D,20030703,000000,41.6892,41.6892,40.9128,41.1537,1016361.8827642,0
+ZBH.US,D,20030707,000000,41.4244,41.537,40.9874,41.537,970897.0849909,0
+ZBH.US,D,20030708,000000,41.763,41.8108,41.3348,41.509,854343.6294678,0
+ZBH.US,D,20030709,000000,41.325,41.509,40.411,40.5046,1356605.0362997,0
+ZBH.US,D,20030710,000000,40.5046,41.3628,40.2478,41.3628,1468889.3552474,0
+ZBH.US,D,20030711,000000,41.3628,41.3628,40.7594,41.0432,951070.2102323,0
+ZBH.US,D,20030714,000000,41.1716,41.2054,40.6699,40.8122,1321334.9366683,0
+ZBH.US,D,20030715,000000,40.9506,40.9506,40.3642,40.6231,1083841.362228,0
+ZBH.US,D,20030716,000000,40.8958,40.9406,39.8814,40.4867,1193495.8930454,0
+ZBH.US,D,20030717,000000,40.4867,41.3966,40.4867,41.2612,1631015.0903352,0
+ZBH.US,D,20030718,000000,41.4424,41.4712,41.2144,41.3806,1019863.5792586,0
+ZBH.US,D,20030721,000000,41.3628,41.4712,41.0522,41.2612,690242.03752265,0
+ZBH.US,D,20030722,000000,41.2512,41.4344,40.7306,41.325,1049769.634346,0
+ZBH.US,D,20030723,000000,41.4166,41.4424,40.8032,41.2712,1113419.9494275,0
+ZBH.US,D,20030724,000000,42.2219,42.5384,41.6524,41.8108,2026256.7769938,0
+ZBH.US,D,20030725,000000,42.0378,42.6679,41.6992,42.64,1634742.7999426,0
+ZBH.US,D,20030728,000000,42.6868,43.6176,42.2647,43.4792,1702221.2749038,0
+ZBH.US,D,20030729,000000,43.5887,44.9039,43.5718,44.4987,2502557.8154367,0
+ZBH.US,D,20030730,000000,44.5086,44.6848,43.5439,43.6723,1592897.2254824,0
+ZBH.US,D,20030731,000000,43.8177,44.1074,43.3588,43.6455,1364495.4051936,0
+ZBH.US,D,20030801,000000,43.755,43.8993,43.1965,43.2443,1112541.0095443,0
+ZBH.US,D,20030804,000000,43.088,43.5151,42.4488,43.306,864309.30098873,0
+ZBH.US,D,20030805,000000,43.1607,43.3687,42.868,43.1796,998614.32864345,0
+ZBH.US,D,20030806,000000,43.9511,46.8291,43.9511,46.0327,10195805.103911,0
+ZBH.US,D,20030807,000000,45.6415,46.0994,45.4055,45.971,3546414.9467514,0
+ZBH.US,D,20030808,000000,45.5957,45.7371,45.0691,45.1667,1962283.0120352,0
+ZBH.US,D,20030811,000000,45.0491,45.1477,44.5455,44.8431,1369205.5184646,0
+ZBH.US,D,20030812,000000,44.8511,46.0417,44.4549,45.6803,2254551.1154911,0
+ZBH.US,D,20030813,000000,45.6803,45.6803,45.0323,45.1397,1771894.588316,0
+ZBH.US,D,20030814,000000,45.1477,45.3597,44.638,45.0491,2214561.8620642,0
+ZBH.US,D,20030815,000000,44.9585,44.9585,44.2309,44.4549,1300195.1768499,0
+ZBH.US,D,20030818,000000,44.2309,44.7315,44.0257,44.6101,2480541.1247406,0
+ZBH.US,D,20030819,000000,44.6301,44.6301,44.2955,44.3573,1708027.3006462,0
+ZBH.US,D,20030820,000000,44.4897,45.0233,43.7739,44.0626,4086691.7591584,0
+ZBH.US,D,20030821,000000,44.0895,44.8431,44.0547,44.7963,6082168.5636952,0
+ZBH.US,D,20030822,000000,44.7237,44.7315,44.2777,44.5455,2037211.8836975,0
+ZBH.US,D,20030825,000000,44.5365,44.5923,44.0547,44.5086,1054482.7611251,0
+ZBH.US,D,20030826,000000,44.2487,44.7037,43.978,44.6301,1556199.7274808,0
+ZBH.US,D,20030827,000000,44.6848,44.7873,44.3304,44.4727,2390714.4731845,0
+ZBH.US,D,20030828,000000,47.4613,47.4613,45.8535,47.0581,4176191.9473292,0
+ZBH.US,D,20030829,000000,47.0302,47.5549,46.8849,47.2284,1615569.856457,0
+ZBH.US,D,20030902,000000,47.4712,48.6062,47.2831,48.6062,5220158.5694409,0
+ZBH.US,D,20030903,000000,48.6062,48.8839,48.3842,48.4548,2687909.6624997,0
+ZBH.US,D,20030904,000000,48.3842,49.292,48.3842,48.9108,1759843.5691409,0
+ZBH.US,D,20030905,000000,48.9108,49.292,48.3842,48.428,1696195.2630648,0
+ZBH.US,D,20030908,000000,48.428,49.1467,48.2806,49.0212,1197876.5294231,0
+ZBH.US,D,20030909,000000,48.9784,48.9784,48.3184,48.421,2083660.0896371,0
+ZBH.US,D,20030910,000000,48.3931,48.5554,47.9172,48.0178,1910690.747648,0
+ZBH.US,D,20030911,000000,47.7848,47.9272,47.4524,47.5549,1536809.811407,0
+ZBH.US,D,20030912,000000,47.5549,47.8516,47.1875,47.8137,1185056.0611616,0
+ZBH.US,D,20030915,000000,47.9272,48.1352,47.7669,47.9092,1116702.6643282,0
+ZBH.US,D,20030916,000000,48.0018,48.1174,47.7848,48.0795,1625543.5639997,0
+ZBH.US,D,20030917,000000,48.0795,49.4155,47.8416,49.1766,2596327.1401828,0
+ZBH.US,D,20030918,000000,49.292,49.8336,49.0392,49.5489,1677794.7821737,0
+ZBH.US,D,20030919,000000,49.6116,49.6116,48.5892,49.0153,1651719.9004743,0
+ZBH.US,D,20030922,000000,48.9586,49.523,48.7674,49.4613,1531440.7443493,0
+ZBH.US,D,20030923,000000,49.5688,50.9745,49.292,50.7624,2293984.8789119,0
+ZBH.US,D,20030924,000000,50.8461,52.0367,50.7545,50.9277,2863399.3018225,0
+ZBH.US,D,20030925,000000,50.9277,50.9545,49.5768,50.0895,2131420.1761338,0
+ZBH.US,D,20030926,000000,50.0895,50.8271,49.8884,50.6828,1722267.1312561,0
+ZBH.US,D,20030929,000000,50.6828,51.2104,50.3533,50.7107,3552331.4677935,0
+ZBH.US,D,20030930,000000,50.4389,50.6002,50.0437,50.2995,2661728.3035116,0
+ZBH.US,D,20031001,000000,50.3095,50.9038,50.0616,50.8461,1710327.6118832,0
+ZBH.US,D,20031002,000000,50.9835,51.5797,50.9745,51.2831,1326590.4949182,0
+ZBH.US,D,20031003,000000,51.2831,52.0367,51.2831,51.746,2435844.7715509,0
+ZBH.US,D,20031006,000000,51.7391,53.1497,51.4673,52.7993,2525122.9646199,0
+ZBH.US,D,20031007,000000,52.7097,52.7097,51.6853,52.2975,1476670.2333445,0
+ZBH.US,D,20031008,000000,52.2975,52.5633,52.0625,52.2159,988645.64361436,0
+ZBH.US,D,20031009,000000,52.4459,52.5365,51.9143,52.0695,1994268.3877605,0
+ZBH.US,D,20031010,000000,51.9621,52.0695,51.5349,51.5987,1650078.5430239,0
+ZBH.US,D,20031013,000000,51.5797,51.5897,50.8072,50.9377,2396410.0036274,0
+ZBH.US,D,20031014,000000,50.8461,51.5529,50.8271,51.302,1559924.42358,0
+ZBH.US,D,20031015,000000,51.5797,52.7625,51.5797,52.5285,2225193.5188909,0
+ZBH.US,D,20031016,000000,52.5285,53.3737,52.3702,53.0571,1410286.6663521,0
+ZBH.US,D,20031017,000000,53.5857,53.5857,53.0939,53.4463,1950015.0202718,0
+ZBH.US,D,20031020,000000,53.4463,54.1641,53.2811,54.0715,1851092.5965535,0
+ZBH.US,D,20031021,000000,54.0715,54.645,53.5399,53.752,2314908.6706447,0
+ZBH.US,D,20031022,000000,53.7221,53.7679,53.3099,53.6036,1183965.1712038,0
+ZBH.US,D,20031023,000000,56.3702,57.1367,55.0034,56.5962,4122842.8076783,0
+ZBH.US,D,20031024,000000,56.5962,56.5962,54.5922,55.8426,2473308.7051306,0
+ZBH.US,D,20031027,000000,55.9122,56.2796,55.531,56.0666,1188676.2889776,0
+ZBH.US,D,20031028,000000,56.2965,57.4643,56.1602,57.3368,1220005.7244242,0
+ZBH.US,D,20031029,000000,57.2373,57.5091,57.2373,57.4732,1357263.9900863,0
+ZBH.US,D,20031030,000000,57.4732,57.7589,56.9675,57.2671,2413720.5990634,0
+ZBH.US,D,20031031,000000,57.3727,58.5135,57.3458,58.2517,2088587.1754965,0
+ZBH.US,D,20031103,000000,58.8331,59.2821,57.965,58.9705,2032555.0090708,0
+ZBH.US,D,20031104,000000,58.9705,59.3369,58.6449,59.1795,1315428.4606535,0
+ZBH.US,D,20031105,000000,59.1795,59.3189,58.6797,59.1705,887972.37164879,0
+ZBH.US,D,20031106,000000,59.2173,59.9123,58.7605,59.6375,891037.10945853,0
+ZBH.US,D,20031107,000000,59.6375,59.8595,59.2074,59.4085,865080.75908046,0
+ZBH.US,D,20031110,000000,59.4085,59.6086,58.8421,58.8769,877457.23713804,0
+ZBH.US,D,20031111,000000,58.8769,58.8769,57.5001,57.6763,1526510.6449818,0
+ZBH.US,D,20031112,000000,57.74,58.6181,57.2572,58.5713,1559156.9834992,0
+ZBH.US,D,20031113,000000,58.5424,58.8859,58.0287,58.5135,1238189.232727,0
+ZBH.US,D,20031114,000000,58.3751,58.7515,57.8157,58.2417,1231178.8082189,0
+ZBH.US,D,20031117,000000,58.2417,58.6797,57.8575,58.5891,948438.41309645,0
+ZBH.US,D,20031118,000000,58.5713,58.8689,57.9281,58.2029,1046263.9198406,0
+ZBH.US,D,20031119,000000,58.2029,58.2029,57.4553,58.0675,952388.11780568,0
+ZBH.US,D,20031120,000000,57.9749,58.7703,57.5539,58.1243,761009.25440092,0
+ZBH.US,D,20031121,000000,58.4219,58.4587,57.749,57.9749,659897.01474514,0
+ZBH.US,D,20031124,000000,57.9749,59.7002,57.9749,59.6554,829807.64594092,0
+ZBH.US,D,20031125,000000,59.6554,60.0217,59.3189,59.4085,921818.08641808,0
+ZBH.US,D,20031126,000000,59.6086,60.0018,58.7605,59.7838,681480.76476733,0
+ZBH.US,D,20031128,000000,59.8316,60.5334,59.518,60.1751,395242.69116125,0
+ZBH.US,D,20031201,000000,60.7047,62.0656,60.624,61.8924,804936.15850436,0
+ZBH.US,D,20031202,000000,61.9391,62.2916,61.6384,61.7629,1053496.3394506,0
+ZBH.US,D,20031203,000000,61.976,62.164,61.4902,61.6206,752905.93092956,0
+ZBH.US,D,20031204,000000,61.6026,61.727,59.5997,60.3871,1183528.2125191,0
+ZBH.US,D,20031205,000000,60.1561,60.5135,59.7937,60.0486,826518.90402382,0
+ZBH.US,D,20031208,000000,60.2497,61.4344,60.2019,61.083,1167090.5299499,0
+ZBH.US,D,20031209,000000,61.305,61.7888,59.8853,60.1293,1154278.0977103,0
+ZBH.US,D,20031210,000000,60.7047,61.0541,59.7002,59.9561,960819.91366766,0
+ZBH.US,D,20031211,000000,60.0665,60.9058,59.8595,60.1561,1022932.3350794,0
+ZBH.US,D,20031212,000000,60.3423,60.7704,60.0217,60.6141,610493.56179258,0
+ZBH.US,D,20031215,000000,61.528,61.5379,60.1293,60.4757,1033664.4421784,0
+ZBH.US,D,20031216,000000,60.841,61.1726,60.2209,61.1098,1004526.8316746,0
+ZBH.US,D,20031217,000000,60.8789,62.843,60.8789,62.7754,1922408.2719189,0
+ZBH.US,D,20031218,000000,62.9904,63.7908,62.8042,63.4872,1397795.674984,0
+ZBH.US,D,20031219,000000,63.4872,63.8455,62.852,63.3179,3220739.0917138,0
+ZBH.US,D,20031222,000000,63.3179,63.7191,62.9904,63.2064,978896.94468173,0
+ZBH.US,D,20031223,000000,63.4344,63.4434,62.0316,62.0754,1577560.4778983,0
+ZBH.US,D,20031224,000000,62.164,62.9456,61.9391,62.6838,538632.4414483,0
+ZBH.US,D,20031226,000000,62.7554,63.1168,62.7096,63.0142,262140.05326669,0
+ZBH.US,D,20031229,000000,63.2154,65.0242,63.2154,64.9685,1225484.2822788,0
+ZBH.US,D,20031230,000000,65.2462,65.5907,64.4767,64.7226,1064013.4829668,0
+ZBH.US,D,20031231,000000,65.1775,65.1775,64.2218,64.2646,1136095.5939102,0
+ZBH.US,D,20040102,000000,64.628,64.8151,63.8097,63.9033,731871.64389718,0
+ZBH.US,D,20040105,000000,64.1282,64.5404,62.9904,63.3238,1301614.5391984,0
+ZBH.US,D,20040106,000000,62.9904,63.2622,62.2916,63.0142,1278609.4178223,0
+ZBH.US,D,20040107,000000,63.2622,63.7908,62.9177,63.7191,921165.15964774,0
+ZBH.US,D,20040108,000000,63.9033,65.0053,63.5518,64.9495,1213102.7817076,0
+ZBH.US,D,20040109,000000,64.9495,65.4981,64.6748,64.6748,833964.27821121,0
+ZBH.US,D,20040112,000000,64.6847,65.4503,64.4956,64.6748,738554.60051736,0
+ZBH.US,D,20040113,000000,64.9037,65.1407,63.6643,63.8644,1249250.8167194,0
+ZBH.US,D,20040114,000000,64.0357,64.4956,63.9033,63.9122,998281.83824194,0
+ZBH.US,D,20040115,000000,63.4434,64.7693,63.0312,64.5045,858503.27524627,0
+ZBH.US,D,20040116,000000,67.0929,69.513,66.9605,69.513,3166074.053495,0
+ZBH.US,D,20040120,000000,69.4702,69.972,67.6524,67.8007,2228805.7106851,0
+ZBH.US,D,20040121,000000,67.8266,68.5583,67.8007,68.2806,1183304.2084117,0
+ZBH.US,D,20040122,000000,68.2806,69.287,68.0735,68.2895,880307.01136493,0
+ZBH.US,D,20040123,000000,68.5214,68.828,67.8893,68.1462,1123388.6344566,0
+ZBH.US,D,20040126,000000,68.2348,70.2915,68.2348,70.2915,898596.99695641,0
+ZBH.US,D,20040127,000000,70.5653,70.6578,68.9226,68.9226,1258239.1070903,0
+ZBH.US,D,20040128,000000,69.1476,69.7161,66.8609,66.9127,1052400.4269791,0
+ZBH.US,D,20040129,000000,67.1118,68.9694,67.1118,68.6638,1063245.0383832,0
+ZBH.US,D,20040130,000000,68.6459,69.9082,67.4324,69.8356,1578765.8811667,0
+ZBH.US,D,20040202,000000,70.2168,71.1108,69.7618,70.4189,1265247.5225929,0
+ZBH.US,D,20040203,000000,70.6479,71.1845,70.17,71.1367,846784.74647264,0
+ZBH.US,D,20040204,000000,70.9117,71.5667,70.5205,71.068,932890.71994043,0
+ZBH.US,D,20040205,000000,71.058,71.058,69.3238,69.6972,1045169.0118718,0
+ZBH.US,D,20040206,000000,70.1512,72.3453,69.753,72.3453,1056565.0952712,0
+ZBH.US,D,20040209,000000,72.3453,72.6927,70.7176,71.1108,1199410.405082,0
+ZBH.US,D,20040210,000000,70.9296,71.732,70.1512,70.7355,2030747.908671,0
+ZBH.US,D,20040211,000000,70.7355,72.0247,70.2984,71.8883,1210690.9706682,0
+ZBH.US,D,20040212,000000,71.9311,72.0725,71.4333,71.5229,863431.36560829,0
+ZBH.US,D,20040213,000000,71.5229,71.8435,70.5205,70.7444,871539.71159327,0
+ZBH.US,D,20040217,000000,70.8858,71.3039,70.2457,70.7444,775141.60321938,0
+ZBH.US,D,20040218,000000,71.1556,71.3229,70.6996,71.068,1392096.1265303,0
+ZBH.US,D,20040219,000000,71.1556,71.6593,70.7176,71.294,1637919.0375546,0
+ZBH.US,D,20040220,000000,71.7997,71.7997,70.7444,70.8659,1316295.3465039,0
+ZBH.US,D,20040223,000000,71.068,71.2482,69.9988,70.2556,1096876.7940724,0
+ZBH.US,D,20040224,000000,70.1064,71.4513,70.0356,70.4627,1164026.7966429,0
+ZBH.US,D,20040225,000000,70.6578,70.9207,70.1512,70.6827,698349.3790049,0
+ZBH.US,D,20040226,000000,70.7444,70.7444,69.9888,70.0616,602605.20190408,0
+ZBH.US,D,20040227,000000,70.0178,70.0456,68.9526,69.051,1358686.3659429,0
+ZBH.US,D,20040301,000000,69.513,71.6773,69.3328,71.4333,1361317.1585761,0
+ZBH.US,D,20040302,000000,71.3408,71.6125,69.726,70.1989,1212006.8692361,0
+ZBH.US,D,20040303,000000,69.744,70.8659,69.744,70.6578,1011979.2373811,0
+ZBH.US,D,20040304,000000,70.4269,70.839,70.0088,70.8191,802748.35157233,0
+ZBH.US,D,20040305,000000,70.8191,72.4329,70.4826,72.2547,1106519.0157163,0
+ZBH.US,D,20040308,000000,72.3881,74.5633,72.3453,73.6245,1788324.2348634,0
+ZBH.US,D,20040309,000000,72.8898,73.1237,72.0525,72.6659,1157674.3214188,0
+ZBH.US,D,20040310,000000,72.7563,73.2373,71.077,71.3856,1153946.6118115,0
+ZBH.US,D,20040311,000000,70.0616,70.7544,69.4892,69.5588,1497151.0393761,0
+ZBH.US,D,20040312,000000,69.744,70.7444,69.1288,70.5205,974841.76718652,0
+ZBH.US,D,20040315,000000,70.3831,70.3831,68.1551,69.9172,1459689.1148019,0
+ZBH.US,D,20040316,000000,70.0894,70.4269,69.1188,69.744,1028629.8745276,0
+ZBH.US,D,20040317,000000,69.8714,71.1845,69.8634,70.9953,655623.8601589,0
+ZBH.US,D,20040318,000000,70.839,70.848,69.3238,69.8356,889287.265714,0
+ZBH.US,D,20040319,000000,69.6972,69.6972,68.1014,68.3353,1504272.9636866,0
+ZBH.US,D,20040322,000000,67.4602,67.525,63.956,66.4677,3622000.763195,0
+ZBH.US,D,20040323,000000,66.6201,67.5787,66.183,67.1407,1692362.0806715,0
+ZBH.US,D,20040324,000000,67.0053,67.1118,65.2711,65.7201,1556307.2092722,0
+ZBH.US,D,20040325,000000,65.8247,66.5673,65.2711,66.5603,1029833.2687906,0
+ZBH.US,D,20040326,000000,66.5603,66.5603,65.1775,65.8147,889833.71519563,0
+ZBH.US,D,20040329,000000,65.8247,67.0053,65.3179,66.5921,1230849.3313256,0
+ZBH.US,D,20040330,000000,66.6111,66.8709,66.2357,66.7455,752246.97714288,0
+ZBH.US,D,20040331,000000,66.8709,67.4602,66.183,67.3537,939131.69536221,0
+ZBH.US,D,20040401,000000,67.4423,67.8624,67.2412,67.506,970241.14471239,0
+ZBH.US,D,20040402,000000,70.5553,71.9311,70.2915,71.2313,2991896.2947293,0
+ZBH.US,D,20040405,000000,71.6593,72.9833,71.4781,72.6747,1447421.1230384,0
+ZBH.US,D,20040406,000000,72.2079,72.5075,71.5667,72.1601,962463.28012348,0
+ZBH.US,D,20040407,000000,72.1601,72.1601,71.4045,71.9311,941101.52520321,0
+ZBH.US,D,20040408,000000,72.5265,72.5443,71.4513,71.7609,737020.7248584,0
+ZBH.US,D,20040412,000000,71.9779,72.4059,71.6872,72.2745,677424.5827694,0
+ZBH.US,D,20040413,000000,72.3881,72.5623,71.5867,71.8176,940008.62623992,0
+ZBH.US,D,20040414,000000,71.2034,72.0625,70.8102,71.8883,1243446.7999823,0
+ZBH.US,D,20040415,000000,71.9779,72.3621,70.8858,71.6305,730556.74983199,0
+ZBH.US,D,20040416,000000,72.9833,74.399,72.8459,73.7937,2014644.7255088,0
+ZBH.US,D,20040419,000000,73.7131,74.1989,73.4403,73.7937,910320.54824365,0
+ZBH.US,D,20040420,000000,73.7131,73.8206,71.7519,72.4807,1374243.0996235,0
+ZBH.US,D,20040421,000000,72.4807,76.179,72.4329,74.9824,2055173.3968983,0
+ZBH.US,D,20040422,000000,75.8584,77.8206,75.7022,77.1666,1678451.7269549,0
+ZBH.US,D,20040423,000000,77.0431,77.1208,75.506,75.6036,914152.72613422,0
+ZBH.US,D,20040426,000000,76.2716,77.0242,75.8764,76.6828,1224276.870005,0
+ZBH.US,D,20040427,000000,76.2258,76.6828,73.1925,73.7131,2622403.026385,0
+ZBH.US,D,20040428,000000,73.7131,74.2985,72.7495,73.513,2456442.0998985,0
+ZBH.US,D,20040429,000000,73.4771,74.7644,72.7813,73.8963,1320894.9644754,0
+ZBH.US,D,20040430,000000,73.8963,74.6369,72.8091,72.8898,982508.1319731,0
+ZBH.US,D,20040503,000000,73.1237,75.1297,72.9267,74.9266,1451910.2457103,0
+ZBH.US,D,20040504,000000,74.7016,75.3089,73.8037,75.0461,1151429.3279861,0
+ZBH.US,D,20040505,000000,75.0361,76.7295,74.854,76.5224,1849998.6930875,0
+ZBH.US,D,20040506,000000,75.5418,76.3332,74.399,74.9545,836485.58004748,0
+ZBH.US,D,20040507,000000,74.8092,76.0506,74.4876,74.7216,995326.59122908,0
+ZBH.US,D,20040510,000000,74.1252,74.3164,71.9053,72.8459,1426387.8405088,0
+ZBH.US,D,20040511,000000,73.0291,74.0237,72.1701,73.8495,2287631.3991851,0
+ZBH.US,D,20040512,000000,73.0291,73.2929,71.8883,72.8002,2083983.5395141,0
+ZBH.US,D,20040513,000000,72.8091,74.5722,72.8002,74.2258,1207957.7187572,0
+ZBH.US,D,20040514,000000,73.9978,75.2472,73.6961,74.8281,1256590.7181208,0
+ZBH.US,D,20040517,000000,73.9421,75.076,73.6245,74.8808,1228658.5108854,0
+ZBH.US,D,20040518,000000,75.0361,75.7768,75.0361,75.719,1493099.8798919,0
+ZBH.US,D,20040519,000000,75.9968,76.9973,74.8181,74.9545,1294383.1240912,0
+ZBH.US,D,20040520,000000,74.9545,75.8494,74.6837,74.9724,733953.97804323,0
+ZBH.US,D,20040521,000000,75.4482,76.398,75.4482,76.2716,906921.31102696,0
+ZBH.US,D,20040524,000000,76.4548,76.5384,74.2357,74.5344,1441615.097296,0
+ZBH.US,D,20040525,000000,73.8037,76.6828,73.0291,76.4548,2636534.3707008,0
+ZBH.US,D,20040526,000000,76.2716,77.7927,75.5418,77.6852,2640150.5805058,0
+ZBH.US,D,20040527,000000,77.7569,77.8206,77.073,77.7728,1599579.1775998,0
+ZBH.US,D,20040528,000000,77.7728,78.2317,76.8629,77.9142,1210143.5166838,0
+ZBH.US,D,20040601,000000,77.7121,78.3801,77.4084,78.1402,1271273.5344317,0
+ZBH.US,D,20040602,000000,78.3711,79.9151,78.2128,79.5199,1512927.7591532,0
+ZBH.US,D,20040603,000000,79.1437,79.2561,78.2765,78.8549,2301981.7250945,0
+ZBH.US,D,20040604,000000,79.5109,79.6345,78.9793,79.4293,1367456.6792228,0
+ZBH.US,D,20040607,000000,79.8763,80.3133,79.0789,80.1043,951948.14561274,0
+ZBH.US,D,20040608,000000,80.0565,80.3233,79.3199,80.1511,1289018.0750443,0
+ZBH.US,D,20040609,000000,80.1601,80.3323,79.0979,79.0979,1123388.6344566,0
+ZBH.US,D,20040610,000000,79.0979,79.8663,79.0979,79.5469,791460.75446714,0
+ZBH.US,D,20040614,000000,79.1915,79.951,79.1167,79.5109,554956.61520968,0
+ZBH.US,D,20040615,000000,80.2397,80.2397,79.4383,80.0027,659245.09247751,0
+ZBH.US,D,20040616,000000,79.9241,80.1233,79.3019,79.3019,825423.99605508,0
+ZBH.US,D,20040617,000000,79.283,79.3099,77.96,78.5075,1325387.1006554,0
+ZBH.US,D,20040618,000000,78.3711,79.1825,78.3711,78.7524,1357812.4485735,0
+ZBH.US,D,20040621,000000,78.6887,79.5011,78.4259,78.5075,786094.70091761,0
+ZBH.US,D,20040622,000000,78.5503,78.7613,77.6304,77.8495,1379174.2034937,0
+ZBH.US,D,20040623,000000,78.5961,79.6255,77.8863,79.5109,865405.21346018,0
+ZBH.US,D,20040624,000000,79.8763,80.1601,79.3387,80.1043,918976.34821298,0
+ZBH.US,D,20040625,000000,80.1043,81.0152,79.8763,80.3323,1389907.3150955,0
+ZBH.US,D,20040628,000000,80.5782,80.6419,77.6464,78.5075,1968528.0054679,0
+ZBH.US,D,20040629,000000,78.5075,79.5199,78.3154,79.5199,1455529.4690234,0
+ZBH.US,D,20040630,000000,79.9679,81.1984,79.6931,80.5145,1737606.8923483,0
+ZBH.US,D,20040701,000000,80.6041,81.1894,78.9197,79.9421,1409079.2540783,0
+ZBH.US,D,20040702,000000,80.1233,80.1511,78.6339,79.0979,944497.74891173,0
+ZBH.US,D,20040706,000000,79.0979,80.0953,78.7345,80.0565,984921.95201794,0
+ZBH.US,D,20040707,000000,80.0755,81.3836,80.0755,81.3836,1341161.8114269,0
+ZBH.US,D,20040708,000000,81.3836,81.6434,80.5314,81.1526,1113419.9494275,0
+ZBH.US,D,20040709,000000,81.1984,81.292,77.7728,77.7828,2238115.4419275,0
+ZBH.US,D,20040712,000000,77.6046,78.4069,74.399,75.5668,3714349.7210899,0
+ZBH.US,D,20040713,000000,75.7668,76.3602,74.5633,74.9465,2435520.3171711,0
+ZBH.US,D,20040714,000000,74.9465,76.2716,74.3522,75.7101,1777152.1555714,0
+ZBH.US,D,20040715,000000,75.7101,76.408,75.2213,75.4035,1024908.1919367,0
+ZBH.US,D,20040716,000000,71.8883,72.3025,69.2034,70.5115,7585234.1151081,0
+ZBH.US,D,20040719,000000,71.8435,72.3203,69.1476,69.6972,3264228.0326297,0
+ZBH.US,D,20040720,000000,69.7878,71.2034,69.6225,71.2034,1630909.6175493,0
+ZBH.US,D,20040721,000000,71.4333,71.5229,69.2134,69.2134,2197800.7296181,0
+ZBH.US,D,20040722,000000,69.1934,69.6604,68.2089,68.8848,2465753.8401464,0
+ZBH.US,D,20040723,000000,68.9974,69.6703,68.3264,69.3976,1213102.7817076,0
+ZBH.US,D,20040726,000000,69.3976,69.513,67.3627,67.4145,1333052.4609392,0
+ZBH.US,D,20040727,000000,67.5598,71.1277,67.4423,69.8814,1935993.1667529,0
+ZBH.US,D,20040728,000000,70.2457,70.2457,65.2631,67.3259,3369717.895155,0
+ZBH.US,D,20040729,000000,58.8769,67.7818,58.7883,66.9316,10254632.801417,0
+ZBH.US,D,20040730,000000,66.2537,70.9864,65.9551,69.6604,5005882.0664515,0
+ZBH.US,D,20040802,000000,69.6604,70.7444,68.7286,69.5758,2374833.2851243,0
+ZBH.US,D,20040803,000000,70.0616,70.0794,69.2592,69.7618,1348061.7406353,0
+ZBH.US,D,20040804,000000,69.6504,69.6504,68.1014,68.9974,1413239.9043594,0
+ZBH.US,D,20040805,000000,68.9226,68.9326,64.9406,65.4035,3282739.0088204,0
+ZBH.US,D,20040806,000000,64.8569,64.9963,62.7554,63.7101,2484268.8343479,0
+ZBH.US,D,20040809,000000,63.4434,64.85,63.4434,63.7828,1517964.3358094,0
+ZBH.US,D,20040810,000000,64.2646,65.6913,63.9471,65.6355,1450050.9111688,0
+ZBH.US,D,20040811,000000,65.4981,66.6837,64.8231,66.5763,1207297.7604678,0
+ZBH.US,D,20040812,000000,66.5055,66.5055,65.5349,65.7201,1084497.3025066,0
+ZBH.US,D,20040813,000000,65.2263,65.7101,64.6041,65.1775,925436.30522852,0
+ZBH.US,D,20040816,000000,65.1317,66.0655,64.8859,65.5061,1076501.4608266,0
+ZBH.US,D,20040817,000000,65.7291,66.2885,65.4881,65.9093,844592.92152972,0
+ZBH.US,D,20040818,000000,65.8415,67.3079,65.6543,67.1118,775359.5803104,0
+ZBH.US,D,20040819,000000,67.0929,67.2143,66.0915,67.0332,1082199.000275,0
+ZBH.US,D,20040820,000000,66.8709,67.506,66.628,66.851,1351678.9549431,0
+ZBH.US,D,20040823,000000,66.8709,67.2044,66.0915,66.3751,803403.28734813,0
+ZBH.US,D,20040824,000000,66.4109,66.4577,65.1407,65.4135,1294274.637797,0
+ZBH.US,D,20040825,000000,65.8147,66.4767,65.3875,66.4577,962134.80773286,0
+ZBH.US,D,20040826,000000,66.2447,66.3473,65.3587,65.5349,716753.87790687,0
+ZBH.US,D,20040827,000000,65.5439,66.2109,65.1775,65.7897,824876.54207072,0
+ZBH.US,D,20040830,000000,65.4035,65.7011,64.628,64.7863,619694.80674084,0
+ZBH.US,D,20040831,000000,64.9963,65.2462,64.3682,65.0889,1054589.2384139,0
+ZBH.US,D,20040901,000000,65.0889,66.9874,65.0401,66.8609,1028078.4025324,0
+ZBH.US,D,20040902,000000,66.9127,69.295,66.8221,69.1188,1489371.1657819,0
+ZBH.US,D,20040903,000000,69.3328,69.8814,68.1014,68.2248,986673.80476791,0
+ZBH.US,D,20040907,000000,68.4209,70.4627,68.3732,70.3084,1658949.3065761,0
+ZBH.US,D,20040908,000000,71.2034,71.5867,69.6504,70.0616,1680748.0201811,0
+ZBH.US,D,20040909,000000,70.2915,70.4727,68.9604,69.4532,973199.40523341,0
+ZBH.US,D,20040910,000000,69.3328,69.6504,68.6907,69.1098,898272.54257668,0
+ZBH.US,D,20040913,000000,69.6882,70.5205,69.287,70.4269,985799.88739837,0
+ZBH.US,D,20040914,000000,70.4358,71.0959,69.963,70.3831,1620720.9464237,0
+ZBH.US,D,20040915,000000,70.4269,70.4269,69.0242,69.2034,1216172.542031,0
+ZBH.US,D,20040916,000000,69.1844,69.8356,68.5494,69.3148,945924.14277925,0
+ZBH.US,D,20040917,000000,69.3148,70.2915,69.2234,70.1512,1349048.1623099,0
+ZBH.US,D,20040920,000000,71.6593,72.0147,70.4926,71.8176,1841562.8792147,0
+ZBH.US,D,20040921,000000,71.8435,72.6659,71.4593,72.5353,1480723.4018343,0
+ZBH.US,D,20040922,000000,72.2079,72.5265,70.3652,70.9296,1660263.1961386,0
+ZBH.US,D,20040923,000000,71.1108,71.2671,70.6479,71.0401,933434.15591389,0
+ZBH.US,D,20040924,000000,71.0401,73.1865,71.0401,72.6827,1646241.3426197,0
+ZBH.US,D,20040927,000000,72.3881,72.3881,70.2636,70.4458,1495948.6496161,0
+ZBH.US,D,20040928,000000,70.6996,71.0959,70.189,70.6827,1117799.5813024,0
+ZBH.US,D,20040929,000000,70.9296,72.1521,70.5732,71.7071,1532973.6155055,0
+ZBH.US,D,20040930,000000,71.7231,72.2179,71.0132,72.1521,1693567.4839399,0
+ZBH.US,D,20041001,000000,72.1979,72.9833,71.4682,71.9411,1149568.988942,0
+ZBH.US,D,20041004,000000,72.8459,72.8997,72.1601,72.5165,1016686.3371439,0
+ZBH.US,D,20041005,000000,72.6827,72.8898,71.2402,71.4333,1347625.7864533,0
+ZBH.US,D,20041006,000000,71.5409,71.6305,71.0212,71.294,973529.88662948,0
+ZBH.US,D,20041007,000000,71.3507,71.516,69.059,69.1018,1771235.6345293,0
+ZBH.US,D,20041008,000000,69.1018,69.1934,67.1407,67.745,2155411.7191846,0
+ZBH.US,D,20041011,000000,67.8704,69.1476,67.7539,68.1014,1188456.3028811,0
+ZBH.US,D,20041012,000000,67.6235,68.7564,66.5921,68.2994,1739248.2497987,0
+ZBH.US,D,20041013,000000,68.5125,68.8012,67.3965,67.9809,1147484.6457905,0
+ZBH.US,D,20041014,000000,67.7818,68.6907,66.5523,67.075,1721282.7185869,0
+ZBH.US,D,20041015,000000,66.9127,66.9217,64.0834,65.0969,4701785.943425,0
+ZBH.US,D,20041018,000000,65.0889,66.0297,64.9037,65.7649,2449978.124872,0
+ZBH.US,D,20041019,000000,66.6379,66.6937,63.4872,63.8266,1989889.7603882,0
+ZBH.US,D,20041020,000000,63.8266,64.8231,62.623,64.8151,3152271.1815698,0
+ZBH.US,D,20041021,000000,65.8147,65.9093,63.6096,64.0456,3418684.3894228,0
+ZBH.US,D,20041022,000000,64.0456,64.0735,62.5772,63.0063,3124557.9559283,0
+ZBH.US,D,20041025,000000,62.5324,62.5324,61.4812,61.9849,3376400.8517751,0
+ZBH.US,D,20041026,000000,62.3682,65.7897,61.1626,65.7897,6053245.9167744,0
+ZBH.US,D,20041027,000000,67.3259,69.744,66.9127,69.3328,3642595.0780344,0
+ZBH.US,D,20041028,000000,68.9226,69.4264,68.5125,69.4264,3017095.2500538,0
+ZBH.US,D,20041029,000000,69.287,71.068,69.1188,70.8291,2394001.2060962,0
+ZBH.US,D,20041101,000000,70.8291,70.8291,68.9137,69.6703,2169103.0913073,0
+ZBH.US,D,20041102,000000,70.7444,71.0043,69.1476,69.4702,1858105.0300671,0
+ZBH.US,D,20041103,000000,71.1556,71.2402,69.8356,71.0869,2377894.0049231,0
+ZBH.US,D,20041104,000000,72.5723,72.8809,71.4333,72.8809,2442855.1960589,0
+ZBH.US,D,20041105,000000,73.7838,74.6748,73.6882,74.5533,2286423.9869113,0
+ZBH.US,D,20041108,000000,73.3009,73.8883,72.2646,72.6201,2045099.2390832,0
+ZBH.US,D,20041109,000000,72.6201,73.2641,71.8435,72.0426,1445226.2845874,0
+ZBH.US,D,20041110,000000,72.0625,72.4727,71.6215,71.9311,1445121.8163041,0
+ZBH.US,D,20041111,000000,72.6659,73.9231,72.3881,73.7579,1252320.5770427,0
+ZBH.US,D,20041112,000000,73.2103,73.2273,72.1083,72.8002,1474039.4407113,0
+ZBH.US,D,20041115,000000,72.1601,72.9745,72.1601,72.6559,1091620.2313197,0
+ZBH.US,D,20041116,000000,72.3203,72.7125,71.6773,72.3025,1032900.0156057,0
+ZBH.US,D,20041117,000000,72.5265,73.5787,72.3025,72.7125,1370408.9127275,0
+ZBH.US,D,20041118,000000,72.7125,72.7215,71.4593,71.6125,2034578.0775561,0
+ZBH.US,D,20041119,000000,71.6125,71.7519,70.1512,70.2816,1367891.6289022,0
+ZBH.US,D,20041122,000000,70.2915,71.9879,69.8903,71.6046,1485105.0427146,0
+ZBH.US,D,20041123,000000,71.5667,72.1332,70.9296,71.5409,2206899.5152886,0
+ZBH.US,D,20041124,000000,72.1601,72.8002,72.1601,72.7563,874718.96271349,0
+ZBH.US,D,20041126,000000,72.8898,73.2103,72.6101,72.6201,335862.51715781,0
+ZBH.US,D,20041129,000000,72.5901,73.7489,72.2079,73.4771,1875194.6349038,0
+ZBH.US,D,20041130,000000,73.1417,74.628,73.1417,74.4876,1691486.1542965,0
+ZBH.US,D,20041201,000000,74.4876,76.179,74.0337,76.179,1502303.1338456,0
+ZBH.US,D,20041202,000000,75.5856,76.379,75.496,76.1034,1658737.3565014,0
+ZBH.US,D,20041203,000000,75.5418,76.626,75.0272,75.514,1270613.5761423,0
+ZBH.US,D,20041206,000000,75.506,75.506,74.2357,75.2562,986124.34177809,0
+ZBH.US,D,20041207,000000,75.0361,75.7768,74.3433,74.399,1127767.2618288,0
+ZBH.US,D,20041208,000000,74.2168,75.6663,74.1073,75.4124,854449.10225378,0
+ZBH.US,D,20041209,000000,74.9545,77.0431,74.844,76.9973,990616.47795808,0
+ZBH.US,D,20041210,000000,76.2716,76.8968,76.0844,76.4876,768569.1418988,0
+ZBH.US,D,20041213,000000,76.7295,77.3099,76.3164,76.6828,864748.26867894,0
+ZBH.US,D,20041214,000000,76.3164,77.5866,75.7868,76.9436,1278829.4039187,0
+ZBH.US,D,20041215,000000,76.5582,76.5582,72.9833,74.399,3406524.8839535,0
+ZBH.US,D,20041216,000000,74.17,74.2985,72.4727,72.7563,3106808.3928021,0
+ZBH.US,D,20041217,000000,71.6593,73.0023,71.6593,72.5353,2709926.3531959,0
+ZBH.US,D,20041220,000000,72.8091,73.9421,72.7315,73.5409,1690610.2279215,0
+ZBH.US,D,20041221,000000,73.7659,75.0172,73.6693,74.1989,1885708.7649119,0
+ZBH.US,D,20041222,000000,74.854,75.7569,74.7385,74.7574,1515995.5104711,0
+ZBH.US,D,20041223,000000,74.5722,74.5822,72.8181,73.1675,1483132.1993654,0
+ZBH.US,D,20041227,000000,73.4851,73.7738,72.3621,72.5623,969036.74594678,0
+ZBH.US,D,20041228,000000,72.5623,73.7041,72.3453,73.7041,1357378.5033968,0
+ZBH.US,D,20041229,000000,73.3945,74.5633,73.3945,73.8684,1234794.0135212,0
+ZBH.US,D,20041230,000000,73.8206,74.3433,73.5877,73.8405,525707.50490362,0
+ZBH.US,D,20041231,000000,73.8405,74.0615,73.1417,73.1417,584531.18439818,0
+ZBH.US,D,20050103,000000,73.2551,73.9321,72.4527,72.4627,1572190.4063379,0
+ZBH.US,D,20050104,000000,72.7743,73.1327,72.4329,72.4329,1352442.377013,0
+ZBH.US,D,20050105,000000,72.6201,73.1865,71.7699,71.8714,1296468.4717454,0
+ZBH.US,D,20050106,000000,72.1173,73.0123,72.0725,72.7027,1269517.6636709,0
+ZBH.US,D,20050107,000000,72.9177,73.4403,72.0426,72.5723,1251224.6645712,0
+ZBH.US,D,20050110,000000,72.3453,73.4851,72.1701,73.2641,1312022.1919177,0
+ZBH.US,D,20050111,000000,72.8898,73.2741,72.6379,72.9545,1478529.5678859,0
+ZBH.US,D,20050112,000000,72.9833,73.5976,72.5265,72.7495,1918464.594226,0
+ZBH.US,D,20050113,000000,72.8002,73.2551,70.18,70.4358,4008698.1496865,0
+ZBH.US,D,20050114,000000,71.1845,72.0795,70.0894,71.9053,2744214.0491636,0
+ZBH.US,D,20050118,000000,71.6773,73.8883,71.4333,73.7231,1835321.9037929,0
+ZBH.US,D,20050119,000000,73.3945,74.0973,72.9365,73.2741,2066021.0218106,0
+ZBH.US,D,20050120,000000,73.3667,74.2626,73.0291,74.0237,1799604.8004495,0
+ZBH.US,D,20050121,000000,74.3522,74.4597,73.2373,73.4851,1342256.7193956,0
+ZBH.US,D,20050124,000000,72.8002,73.4771,72.3203,73.0123,2077087.6283166,0
+ZBH.US,D,20050125,000000,73.2373,73.7489,72.6747,73.1675,1553897.4072383,0
+ZBH.US,D,20050126,000000,73.4851,74.0973,73.4403,73.9421,1424525.4924592,0
+ZBH.US,D,20050127,000000,73.4771,73.4941,72.2079,72.9923,2744983.4982498,0
+ZBH.US,D,20050128,000000,72.8459,73.0291,72.5265,72.9267,1625433.0687002,0
+ZBH.US,D,20050131,000000,73.0123,73.2551,71.6593,71.9779,2813011.4362008,0
+ZBH.US,D,20050201,000000,75.3089,80.0277,75.3089,79.7827,6927199.4484125,0
+ZBH.US,D,20050202,000000,79.7827,81.3368,78.6977,79.0789,3344519.9443332,0
+ZBH.US,D,20050203,000000,78.5075,79.3657,78.4169,79.0063,1721282.7185869,0
+ZBH.US,D,20050204,000000,79.2013,80.0475,79.1437,79.5917,1820861.0825838,0
+ZBH.US,D,20050207,000000,79.1437,79.1437,77.6464,78.0237,2301215.2895165,0
+ZBH.US,D,20050208,000000,77.3666,78.4169,76.9057,77.6852,1709019.7493371,0
+ZBH.US,D,20050209,000000,76.9973,77.8017,76.857,76.857,1866869.3163305,0
+ZBH.US,D,20050210,000000,76.8629,78.1402,76.0058,77.8206,2716393.3417305,0
+ZBH.US,D,20050211,000000,77.729,78.4627,76.8718,77.6762,1809249.0310989,0
+ZBH.US,D,20050214,000000,77.502,77.6663,75.8316,76.3244,2157600.5306193,0
+ZBH.US,D,20050215,000000,75.4482,76.1132,75.076,75.9242,2802166.8247967,0
+ZBH.US,D,20050216,000000,75.5418,77.1755,75.5418,77.0431,1978716.6765935,0
+ZBH.US,D,20050217,000000,76.4548,79.0979,76.4548,78.616,3801434.0802105,0
+ZBH.US,D,20050218,000000,78.5503,78.9286,78.2218,78.2855,2182471.0135531,0
+ZBH.US,D,20050222,000000,78.0963,78.5961,76.8122,77.3378,2546597.2238451,0
+ZBH.US,D,20050223,000000,77.292,77.5667,76.4628,76.848,1999635.4458127,0
+ZBH.US,D,20050224,000000,76.848,77.5946,76.2427,77.4652,1544696.16229,0
+ZBH.US,D,20050225,000000,77.4652,78.5593,77.4084,78.4527,1290879.4185912,0
+ZBH.US,D,20050228,000000,78.2765,78.5165,77.1108,78.4169,1861934.1944494,0
+ZBH.US,D,20050301,000000,78.9625,79.0541,78.0595,78.2317,1626085.9954705,0
+ZBH.US,D,20050302,000000,78.1402,78.5871,77.6304,78.1591,1142338.5783375,0
+ZBH.US,D,20050303,000000,78.1591,78.6419,77.8017,78.5503,1743520.3998822,0
+ZBH.US,D,20050304,000000,78.616,78.8649,77.7648,78.0048,994564.17366186,0
+ZBH.US,D,20050307,000000,78.0137,78.1402,76.7763,77.1386,1601114.0577616,0
+ZBH.US,D,20050308,000000,76.8201,76.9256,74.9177,74.9465,2378553.9632125,0
+ZBH.US,D,20050309,000000,74.9177,75.7569,73.5031,75.4383,2102170.0613251,0
+ZBH.US,D,20050310,000000,75.0272,75.3478,73.3766,73.8037,2887938.2988575,0
+ZBH.US,D,20050311,000000,73.8037,73.8037,72.0426,72.0795,2790880.2321942,0
+ZBH.US,D,20050314,000000,72.5265,72.5353,70.856,71.958,2019028.3753947,0
+ZBH.US,D,20050315,000000,72.2079,72.5723,70.848,72.3453,2144784.0803687,0
+ZBH.US,D,20050316,000000,72.1173,72.5165,71.5578,72.2646,1680973.0287913,0
+ZBH.US,D,20050317,000000,72.2646,73.7489,72.2079,73.2373,2184550.334191,0
+ZBH.US,D,20050318,000000,73.3009,74.4976,73.0381,74.3701,3080734.5156053,0
+ZBH.US,D,20050321,000000,74.2258,74.2537,72.9455,73.2462,1000804.1445809,0
+ZBH.US,D,20050322,000000,73.1865,73.4313,72.5821,72.7563,2509900.7303462,0
+ZBH.US,D,20050323,000000,72.7125,72.7215,71.5767,71.8525,2275031.9215228,0
+ZBH.US,D,20050324,000000,72.0725,72.7813,71.6046,72.4807,1594648.0737296,0
+ZBH.US,D,20050328,000000,72.9833,74.9465,72.7563,74.2457,1773208.4778785,0
+ZBH.US,D,20050329,000000,74.2457,75.0361,73.7659,74.6837,2120575.5647298,0
+ZBH.US,D,20050330,000000,74.6837,75.496,74.3164,75.4124,1304685.3040244,0
+ZBH.US,D,20050331,000000,68.4568,71.7997,67.7818,71.0302,12850411.483112,0
+ZBH.US,D,20050401,000000,71.0212,71.0401,66.3751,68.1631,8257952.6026173,0
+ZBH.US,D,20050404,000000,68.1631,68.2168,67.1855,68.0914,3522976.8847015,0
+ZBH.US,D,20050405,000000,67.962,70.1989,67.8266,69.9809,2771160.8392271,0
+ZBH.US,D,20050406,000000,69.9809,72.2267,69.9272,70.1412,3023776.1976684,0
+ZBH.US,D,20050407,000000,70.3373,71.1108,69.7878,70.7355,1376439.9470801,0
+ZBH.US,D,20050408,000000,70.7355,70.9386,69.6126,69.944,1144968.3664679,0
+ZBH.US,D,20050411,000000,70.1064,70.4269,69.744,70.2556,1431756.9075665,0
+ZBH.US,D,20050412,000000,70.1989,70.2079,69.0242,70.18,1485976.9510788,0
+ZBH.US,D,20050413,000000,70.17,70.6479,69.5926,69.6792,908236.20509216,0
+ZBH.US,D,20050414,000000,69.6882,69.8445,68.9874,69.5926,1589937.9604587,0
+ZBH.US,D,20050415,000000,69.4264,71.5578,69.3418,70.7444,2842148.0422018,0
+ZBH.US,D,20050418,000000,70.7444,71.1277,69.6126,70.0794,2008510.2273757,0
+ZBH.US,D,20050419,000000,70.1064,70.6578,69.1746,70.2736,1948373.6628214,0
+ZBH.US,D,20050420,000000,71.2034,71.9779,70.392,70.9027,1915833.8015929,0
+ZBH.US,D,20050421,000000,71.4781,72.3373,71.0212,72.1173,1429233.5967247,0
+ZBH.US,D,20050422,000000,72.1173,72.2745,71.4781,71.9779,1345650.9340987,0
+ZBH.US,D,20050425,000000,71.8883,73.5787,71.8883,73.1865,2146318.9605305,0
+ZBH.US,D,20050426,000000,75.3089,76.408,72.6101,72.8729,4151541.4504918,0
+ZBH.US,D,20050427,000000,72.8729,74.6748,72.6379,74.6091,2419635.1111,0
+ZBH.US,D,20050428,000000,74.6091,75.2213,74.0804,74.2168,1555982.7548925,0
+ZBH.US,D,20050429,000000,74.4408,74.7295,73.0481,74.3263,1324184.7108952,0
+ZBH.US,D,20050502,000000,74.2905,74.854,73.1137,73.8783,1929640.6915289,0
+ZBH.US,D,20050503,000000,73.9421,74.1073,73.1327,73.4035,1514899.5979996,0
+ZBH.US,D,20050504,000000,73.3377,74.6748,73.3298,74.3064,1142116.5832356,0
+ZBH.US,D,20050505,000000,74.2626,74.5264,73.5787,73.9421,1056669.5635544,0
+ZBH.US,D,20050506,000000,74.0337,74.17,73.0212,73.066,2201092.4850434,0
+ZBH.US,D,20050509,000000,73.1595,73.5319,72.1173,72.5265,2095050.1460202,0
+ZBH.US,D,20050510,000000,72.3025,72.3025,70.7444,71.2581,2612977.7773294,0
+ZBH.US,D,20050511,000000,71.4333,72.1701,70.7544,71.9949,1346306.8743772,0
+ZBH.US,D,20050512,000000,70.9764,71.7609,70.7444,71.1745,1421352.2683554,0
+ZBH.US,D,20050513,000000,70.2358,70.6479,69.6026,70.0536,1874206.2042238,0
+ZBH.US,D,20050516,000000,70.2915,71.3308,70.2915,71.2223,980100.33894461,0
+ZBH.US,D,20050517,000000,70.9953,71.3308,70.5912,71.2313,1265905.4718768,0
+ZBH.US,D,20050518,000000,71.2034,71.6593,70.4926,70.8002,1700033.4679717,0
+ZBH.US,D,20050519,000000,70.8002,71.4682,70.6578,71.4593,1486637.9138709,0
+ZBH.US,D,20050520,000000,71.8883,71.8883,70.839,71.0501,1230520.858935,0
+ZBH.US,D,20050523,000000,71.0869,72.2547,71.0212,71.6872,1219240.2933488,0
+ZBH.US,D,20050524,000000,71.732,72.1083,71.2581,71.9053,902433.19285787,0
+ZBH.US,D,20050525,000000,71.6773,71.7419,70.4548,71.0212,1355950.1005239,0
+ZBH.US,D,20050526,000000,71.3856,71.7897,70.7544,71.0302,1198972.4418945,0
+ZBH.US,D,20050527,000000,71.2771,71.294,70.7823,70.9296,1325172.1370724,0
+ZBH.US,D,20050531,000000,70.6996,70.7444,69.8534,69.9082,1457606.7806558,0
+ZBH.US,D,20050601,000000,69.6792,70.4189,69.2034,69.5836,1474806.8807922,0
+ZBH.US,D,20050602,000000,69.513,70.2457,69.1934,69.8076,942745.89616175,0
+ZBH.US,D,20050603,000000,69.6972,71.9949,69.6026,71.8883,1944646.9577169,0
+ZBH.US,D,20050606,000000,71.8883,71.9152,71.068,71.5229,879536.55777592,0
+ZBH.US,D,20050607,000000,71.7071,73.0481,71.5229,72.5005,1736729.9614706,0
+ZBH.US,D,20050608,000000,72.5901,72.6469,71.8435,72.1083,980975.26081687,0
+ZBH.US,D,20050609,000000,72.1173,72.7215,71.6693,72.2179,1212335.3416267,0
+ZBH.US,D,20050610,000000,71.8883,72.3542,71.5578,72.3203,1060178.291568,0
+ZBH.US,D,20050613,000000,72.3203,73.3298,72.3025,73.0291,1383444.3445718,0
+ZBH.US,D,20050614,000000,73.0759,74.1989,73.0291,74.0904,1520377.1513514,0
+ZBH.US,D,20050615,000000,73.731,73.9421,72.0247,72.0247,2970643.0261032,0
+ZBH.US,D,20050616,000000,72.3881,73.6613,72.2079,73.2551,1969401.9228375,0
+ZBH.US,D,20050617,000000,73.9321,74.0904,73.2103,73.7399,1574601.2128746,0
+ZBH.US,D,20050620,000000,73.3945,73.5598,72.8649,73.3109,1266342.4305615,0
+ZBH.US,D,20050621,000000,72.5523,72.8898,72.0147,72.1431,1839704.5491759,0
+ZBH.US,D,20050622,000000,70.2915,71.068,69.4702,69.6414,6633179.4922066,0
+ZBH.US,D,20050623,000000,69.6026,69.6314,68.6907,68.9326,2817938.5220601,0
+ZBH.US,D,20050624,000000,68.9226,69.963,68.6031,69.6703,2009058.6858628,0
+ZBH.US,D,20050627,000000,69.3796,70.2915,69.3148,69.6882,1355509.1238282,0
+ZBH.US,D,20050628,000000,69.963,70.9585,69.9351,70.856,2143358.691004,0
+ZBH.US,D,20050629,000000,71.6046,71.6046,69.076,70.5384,1287372.6995831,0
+ZBH.US,D,20050630,000000,70.5653,71.2402,69.3896,69.531,1472616.060352,0
+ZBH.US,D,20050701,000000,70.2915,70.3462,69.4444,70.1412,737676.66513693,0
+ZBH.US,D,20050705,000000,69.8814,70.6578,69.8445,70.5484,673813.39547802,0
+ZBH.US,D,20050706,000000,70.4727,70.619,69.295,69.3796,968598.78275928,0
+ZBH.US,D,20050707,000000,68.6907,70.0695,68.5932,69.953,1126343.8814695,0
+ZBH.US,D,20050708,000000,69.8903,71.2034,69.531,70.9675,1517750.3767293,0
+ZBH.US,D,20050711,000000,71.3856,71.7519,71.1656,71.5667,1071900.8383525,0
+ZBH.US,D,20050712,000000,71.3677,71.7519,71.2482,71.6593,984153.50743438,0
+ZBH.US,D,20050713,000000,71.7519,71.8803,71.5229,71.8176,684438.02078563,0
+ZBH.US,D,20050714,000000,71.8176,72.3025,71.7897,72.2547,1153946.6118115,0
+ZBH.US,D,20050715,000000,72.0993,72.8809,71.8883,72.4249,1534287.505068,0
+ZBH.US,D,20050718,000000,71.9779,72.0247,71.2034,71.4333,1228439.5292916,0
+ZBH.US,D,20050719,000000,71.516,72.0426,71.3229,71.5229,1408859.2679818,0
+ZBH.US,D,20050720,000000,71.5479,73.9421,71.5479,73.7489,2153876.8390228,0
+ZBH.US,D,20050721,000000,73.8037,74.4149,73.1137,73.7579,1156686.8952415,0
+ZBH.US,D,20050722,000000,73.7579,74.2537,73.6793,74.1441,1011106.3245143,0
+ZBH.US,D,20050725,000000,73.9421,74.7484,73.9421,74.2626,1200724.2946446,0
+ZBH.US,D,20050726,000000,74.2537,75.0839,74.0525,74.3164,1192069.499178,0
+ZBH.US,D,20050727,000000,74.7644,76.2348,74.406,75.8584,2009170.1856652,0
+ZBH.US,D,20050728,000000,74.628,75.1396,72.4527,74.6648,4904881.326598,0
+ZBH.US,D,20050729,000000,74.8988,75.292,74.0237,75.1854,2473087.7145314,0
+ZBH.US,D,20050801,000000,75.1854,75.2661,73.066,73.2024,2285989.037232,0
+ZBH.US,D,20050802,000000,73.5697,74.3263,73.513,73.9421,1518298.8352163,0
+ZBH.US,D,20050803,000000,75.719,75.719,73.3667,73.9699,1450265.8747518,0
+ZBH.US,D,20050804,000000,74.0077,74.6748,73.7131,73.9421,1051960.4547861,0
+ZBH.US,D,20050805,000000,74.1252,74.1252,73.2462,73.3567,1251442.6416623,0
+ZBH.US,D,20050808,000000,73.1675,73.4771,72.5265,72.9545,973965.84081153,0
+ZBH.US,D,20050809,000000,73.0759,74.0237,72.9365,73.8137,1090302.3237464,0
+ZBH.US,D,20050810,000000,74.0804,74.389,72.9267,73.0291,974405.81300447,0
+ZBH.US,D,20050811,000000,73.3009,74.2726,73.3009,73.5787,1014498.5302119,0
+ZBH.US,D,20050812,000000,73.3945,73.5787,72.4329,73.2929,847879.65444137,0
+ZBH.US,D,20050815,000000,73.3667,74.6917,72.8898,74.406,1049116.7075756,0
+ZBH.US,D,20050816,000000,74.0615,74.8281,74.0525,74.5822,1042543.2417523,0
+ZBH.US,D,20050817,000000,74.3064,75.3089,74.2168,74.8629,1068614.1054409,0
+ZBH.US,D,20050818,000000,74.854,75.6484,74.6091,75.4383,1098301.1789345,0
+ZBH.US,D,20050819,000000,75.496,75.5418,74.7823,75.066,879211.09889346,0
+ZBH.US,D,20050822,000000,75.066,75.739,74.5264,75.1656,907910.74620971,0
+ZBH.US,D,20050823,000000,75.2213,75.3089,73.9421,74.4697,919743.78829383,0
+ZBH.US,D,20050824,000000,74.4976,75.7022,74.4597,74.9177,875154.91689553,0
+ZBH.US,D,20050825,000000,74.9177,74.9913,73.9421,74.2905,729023.87867576,0
+ZBH.US,D,20050826,000000,74.2168,74.4697,73.6245,74.2357,636131.48480727,0
+ZBH.US,D,20050829,000000,74.2457,74.8988,73.6055,74.7644,566457.16689228,0
+ZBH.US,D,20050830,000000,74.628,74.628,73.5787,73.9699,872965.10095807,0
+ZBH.US,D,20050831,000000,74.3343,75.0082,73.2929,75.0082,1060946.7361516,0
+ZBH.US,D,20050901,000000,74.7912,75.1008,74.0337,74.9465,983825.03504376,0
+ZBH.US,D,20050902,000000,74.9993,75.6484,74.8002,75.5329,881402.92383638,0
+ZBH.US,D,20050906,000000,75.496,76.5772,75.1576,76.379,1058864.4020055,0
+ZBH.US,D,20050907,000000,76.3164,77.6852,75.6225,75.8584,2402762.4788515,0
+ZBH.US,D,20050908,000000,75.3089,75.3089,71.7699,72.7215,4810457.066076,0
+ZBH.US,D,20050909,000000,73.2551,73.4593,71.4045,71.6394,2902836.0787514,0
+ZBH.US,D,20050912,000000,71.5479,71.8953,70.9585,71.4234,2469698.522342,0
+ZBH.US,D,20050913,000000,70.7265,70.7355,67.0491,67.5329,8620983.9049406,0
+ZBH.US,D,20050914,000000,67.0839,67.6793,65.6007,65.8993,5992450.3984334,0
+ZBH.US,D,20050915,000000,65.8993,67.1307,65.8147,66.0019,3761013.8951152,0
+ZBH.US,D,20050916,000000,66.3553,66.3751,65.1775,66.0107,2817826.017755,0
+ZBH.US,D,20050919,000000,66.1919,66.3831,64.2387,64.4866,2495550.4044368,0
+ZBH.US,D,20050920,000000,64.6559,64.9963,63.1168,63.5349,4670022.5628018,0
+ZBH.US,D,20050921,000000,63.7191,63.9301,62.852,63.4434,3222597.4217525,0
+ZBH.US,D,20050922,000000,63.7191,63.7549,62.7464,63.4434,1913860.9582437,0
+ZBH.US,D,20050923,000000,63.7012,64.5941,63.1258,64.5125,2152561.9449577,0
+ZBH.US,D,20050926,000000,65.1317,65.1317,63.525,63.525,1927556.3483774,0
+ZBH.US,D,20050927,000000,62.9974,63.728,61.9849,63.1786,3168482.8510262,0
+ZBH.US,D,20050928,000000,63.5349,63.6255,62.3492,62.4986,2053754.0345498,0
+ZBH.US,D,20050929,000000,62.396,62.5066,61.727,62.0754,1681188.9968768,0
+ZBH.US,D,20050930,000000,62.5772,63.525,62.3394,62.8878,1903894.2822201,0
+ZBH.US,D,20051003,000000,62.7853,63.309,62.0754,62.174,1351024.0191673,0
+ZBH.US,D,20051004,000000,62.3014,63.3438,62.3014,62.4518,1590486.4189457,0
+ZBH.US,D,20051005,000000,61.6634,62.0316,60.7972,61.0063,2176553.4880084,0
+ZBH.US,D,20051006,000000,60.841,61.5658,58.5613,59.3269,3467651.8881933,0
+ZBH.US,D,20051007,000000,59.518,60.3801,59.518,60.194,2727675.916322,0
+ZBH.US,D,20051010,000000,60.2597,60.5802,59.7101,59.8227,1704739.5632318,0
+ZBH.US,D,20051011,000000,61.4344,61.4344,58.5135,58.6897,3472692.4828604,0
+ZBH.US,D,20051012,000000,58.5613,60.0217,56.9774,59.7291,4704089.2681703,0
+ZBH.US,D,20051013,000000,59.7291,60.8321,59.6723,60.3871,2950160.211066,0
+ZBH.US,D,20051014,000000,62.1202,62.1202,59.9391,61.4264,1927776.3344738,0
+ZBH.US,D,20051017,000000,61.2532,62.3204,61.0252,62.2098,2195939.3860713,0
+ZBH.US,D,20051018,000000,62.3014,62.4518,61.8166,62.0048,1482582.7363757,0
+ZBH.US,D,20051019,000000,57.6952,59.3369,56.8988,57.74,6638543.5367507,0
+ZBH.US,D,20051020,000000,57.8754,58.1781,56.854,57.1646,2678927.3991453,0
+ZBH.US,D,20051021,000000,59.8127,59.8127,54.9456,56.7176,5367930.9651111,0
+ZBH.US,D,20051024,000000,57.1935,57.6853,56.6151,57.6853,2624263.3654292,0
+ZBH.US,D,20051025,000000,57.8306,57.8385,57.1845,57.6763,1587421.6811361,0
+ZBH.US,D,20051026,000000,57.7052,58.5891,57.7052,58.2129,3528230.433946,0
+ZBH.US,D,20051027,000000,58.0586,58.2318,55.95,56.3234,3946253.2378732,0
+ZBH.US,D,20051028,000000,56.1402,57.8237,56.1402,57.6952,4177615.3276885,0
+ZBH.US,D,20051031,000000,58.1939,58.4956,57.3189,58.2129,2440339.921239,0
+ZBH.US,D,20051101,000000,58.3573,58.7415,57.8306,58.6549,1934130.8187033,0
+ZBH.US,D,20051102,000000,58.6549,60.0576,58.6549,59.9043,3042832.618838,0
+ZBH.US,D,20051103,000000,60.2019,60.403,59.4185,59.8405,2783213.8674076,0
+ZBH.US,D,20051104,000000,59.7002,60.0486,59.3637,59.9311,1217268.4545024,0
+ZBH.US,D,20051107,000000,60.4299,61.1815,60.2497,61.073,1793362.820525,0
+ZBH.US,D,20051108,000000,60.9784,61.5658,60.6947,61.1288,1476123.7838628,0
+ZBH.US,D,20051109,000000,61.2532,61.5837,60.5882,60.8789,1733552.7193558,0
+ZBH.US,D,20051110,000000,61.0252,61.6733,60.3144,61.6206,1626856.4490595,0
+ZBH.US,D,20051111,000000,61.7888,61.7888,60.5882,61.2791,865733.6858508,0
+ZBH.US,D,20051114,000000,61.297,61.6206,60.1293,60.2497,1065767.3447222,0
+ZBH.US,D,20051115,000000,60.0665,60.6599,59.9043,60.2855,1484885.0566182,0
+ZBH.US,D,20051116,000000,60.403,60.5713,58.8959,59.0631,2080261.8569232,0
+ZBH.US,D,20051117,000000,58.1939,58.4677,56.8281,57.4911,4452901.3080991,0
+ZBH.US,D,20051118,000000,57.965,58.4956,57.6663,58.2129,2211718.1148538,0
+ZBH.US,D,20051121,000000,58.4219,58.4299,57.6663,57.8057,1546994.4645217,0
+ZBH.US,D,20051122,000000,57.7131,57.965,56.8719,56.9426,2568830.8871296,0
+ZBH.US,D,20051123,000000,56.9774,57.2851,56.4797,56.7076,1895239.4867534,0
+ZBH.US,D,20051125,000000,56.854,56.854,56.0208,56.1402,857514.84456623,0
+ZBH.US,D,20051128,000000,56.0765,56.7445,56.0208,56.4956,2214453.3757701,0
+ZBH.US,D,20051129,000000,56.625,57.4364,56.5792,57.0531,2451839.4684189,0
+ZBH.US,D,20051130,000000,57.2671,57.965,56.643,57.2104,2444063.6128355,0
+ZBH.US,D,20051201,000000,57.2104,59.1089,57.1935,58.6261,3179327.4624302,0
+ZBH.US,D,20051202,000000,59.3269,64.6121,59.1985,63.5897,11258066.734128,0
+ZBH.US,D,20051205,000000,64.183,64.8151,63.5897,63.7728,4164360.9142505,0
+ZBH.US,D,20051206,000000,63.8555,63.9301,61.518,61.754,3512453.714169,0
+ZBH.US,D,20051207,000000,61.7988,62.641,61.518,61.8456,2642885.8414222,0
+ZBH.US,D,20051208,000000,61.7629,62.0316,61.0352,61.2632,2753418.3076199,0
+ZBH.US,D,20051209,000000,61.5748,62.7554,61.4981,62.641,2980835.7152396,0
+ZBH.US,D,20051212,000000,62.641,63.309,62.1282,63.2154,2152561.9449577,0
+ZBH.US,D,20051213,000000,62.9974,63.7549,62.6588,62.8042,2391045.9590833,0
+ZBH.US,D,20051214,000000,62.7096,63.4872,62.7096,63.4533,1649638.570831,0
+ZBH.US,D,20051215,000000,63.6733,64.9495,63.1068,63.8933,2869861.2678435,0
+ZBH.US,D,20051216,000000,64.4956,65.3587,64.1462,65.3179,3038016.0282783,0
+ZBH.US,D,20051219,000000,65.1775,65.1775,63.6544,64.0456,2883994.6211647,0
+ZBH.US,D,20051220,000000,64.6748,64.7773,62.1372,62.3014,2842920.5047962,0
+ZBH.US,D,20051221,000000,61.6733,63.309,61.3796,63.2622,2450964.5465467,0
+ZBH.US,D,20051222,000000,63.6255,63.6544,62.5972,63.506,1401410.8802863,0
+ZBH.US,D,20051223,000000,63.7549,63.9471,62.8042,63.088,731871.64389718,0
+ZBH.US,D,20051227,000000,63.0312,63.4184,62.1572,62.3592,1191852.5265896,0
+ZBH.US,D,20051228,000000,62.3592,62.7464,62.0506,62.5594,822027.77234657,0
+ZBH.US,D,20051229,000000,62.623,62.7266,62.0754,62.0754,1010225.3756256,0
+ZBH.US,D,20051230,000000,62.0138,62.0228,61.297,61.5658,1117799.5813024,0
+ZBH.US,D,20060103,000000,61.746,62.6768,60.5802,62.5166,1731582.8895148,0
+ZBH.US,D,20060104,000000,62.5166,63.28,62.164,63.1068,1183304.2084117,0
+ZBH.US,D,20060105,000000,63.1068,63.2622,62.2726,62.4448,1296904.4259274,0
+ZBH.US,D,20060106,000000,62.6678,62.8042,61.8366,62.1202,1477543.1462113,0
+ZBH.US,D,20060109,000000,62.3294,64.4498,61.7988,64.3194,1447532.6228408,0
+ZBH.US,D,20060110,000000,64.2646,64.2746,62.0656,64.0456,1931936.9847551,0
+ZBH.US,D,20060111,000000,64.4498,66.2716,64.403,65.7201,2563900.787762,0
+ZBH.US,D,20060112,000000,65.6445,66.5235,65.0889,66.1103,1922956.730406,0
+ZBH.US,D,20060113,000000,64.3682,65.9551,64.3293,64.4498,1732344.3025793,0
+ZBH.US,D,20060117,000000,64.4498,65.1875,64.3094,64.5404,2037428.8562858,0
+ZBH.US,D,20060118,000000,64.3582,65.3677,64.3582,65.1875,1350142.065776,0
+ZBH.US,D,20060119,000000,65.8605,65.8793,64.3771,64.5583,1520487.6466511,0
+ZBH.US,D,20060120,000000,64.3483,64.3941,62.8142,63.069,2146539.9511296,0
+ZBH.US,D,20060123,000000,63.2622,63.6196,62.5772,62.9904,901777.25257935,0
+ZBH.US,D,20060124,000000,62.7554,63.29,60.5981,60.8878,3676991.2602962,0
+ZBH.US,D,20060125,000000,61.7102,61.9122,60.9147,61.2532,1593444.6794668,0
+ZBH.US,D,20060126,000000,62.623,62.8788,60.8062,60.8062,1814722.5664398,0
+ZBH.US,D,20060127,000000,62.0754,65.0401,61.9849,63.7728,2502557.8154367,0
+ZBH.US,D,20060130,000000,64.403,64.6191,63.5996,63.9033,1772548.519589,0
+ZBH.US,D,20060131,000000,65.2711,66.4109,62.2526,62.9456,5425441.7595458,0
+ZBH.US,D,20060201,000000,63.078,63.9033,62.0754,62.3394,2720882.4644022,0
+ZBH.US,D,20060202,000000,61.8924,62.4886,61.3149,62.0316,2471228.37999,0
+ZBH.US,D,20060203,000000,61.9391,62.3014,60.9964,61.2721,1789639.1289286,0
+ZBH.US,D,20060206,000000,61.2721,61.3796,59.9749,60.8878,1732018.8436969,0
+ZBH.US,D,20060207,000000,60.9784,63.1258,60.7325,61.3986,2891555.5131653,0
+ZBH.US,D,20060208,000000,61.3986,61.8924,60.9416,61.736,1334587.3411009,0
+ZBH.US,D,20060209,000000,61.6634,63.1686,61.4344,62.4886,1682504.8954447,0
+ZBH.US,D,20060210,000000,62.6588,62.6588,61.8456,62.5494,1125687.9411909,0
+ZBH.US,D,20060213,000000,62.5672,62.6918,61.9122,62.649,714453.5666698,0
+ZBH.US,D,20060214,000000,62.834,63.1974,62.1372,62.7096,1096218.8447884,0
+ZBH.US,D,20060215,000000,62.7096,63.0063,62.1472,62.4608,1190649.1323267,0
+ZBH.US,D,20060216,000000,62.3492,62.9366,62.2726,62.9366,1054922.7333181,0
+ZBH.US,D,20060217,000000,62.843,63.9899,62.641,63.7191,1636273.6620934,0
+ZBH.US,D,20060221,000000,63.6255,63.6643,62.6918,63.2154,1298876.2647739,0
+ZBH.US,D,20060222,000000,63.2154,64.0257,63.2154,63.5349,1220770.1509969,0
+ZBH.US,D,20060223,000000,63.6255,63.9978,62.9078,63.3179,1377200.3556418,0
+ZBH.US,D,20060224,000000,63.078,63.525,62.5594,63.3438,924782.37395545,0
+ZBH.US,D,20060227,000000,63.5349,64.4767,63.4264,64.2029,869570.88625499,0
+ZBH.US,D,20060228,000000,63.8555,63.8933,62.7096,63.1536,1127110.3170475,0
+ZBH.US,D,20060301,000000,63.078,63.7728,62.5324,63.3995,1012088.728178,0
+ZBH.US,D,20060302,000000,63.0142,63.4264,62.4986,62.641,930254.90479367,0
+ZBH.US,D,20060303,000000,62.164,63.1168,61.7102,62.5594,1267764.8064183,0
+ZBH.US,D,20060306,000000,62.3682,62.9904,61.9122,62.3772,764187.50101842,0
+ZBH.US,D,20060307,000000,62.0844,62.5324,61.7012,61.8456,965533.04044683,0
+ZBH.US,D,20060308,000000,61.8456,62.4608,60.9217,62.3204,1372600.7376704,0
+ZBH.US,D,20060309,000000,62.2526,62.3492,61.3886,61.4533,891698.07225066,0
+ZBH.US,D,20060310,000000,61.4164,62.1472,61.4164,61.9391,1377532.8460434,0
+ZBH.US,D,20060313,000000,61.9391,62.7366,61.9122,62.5872,1391990.6537442,0
+ZBH.US,D,20060314,000000,62.6678,63.069,62.2626,62.5972,1467898.915562,0
+ZBH.US,D,20060315,000000,62.7654,62.9556,62.4448,62.7016,1855804.71883,0
+ZBH.US,D,20060316,000000,62.9904,63.3238,62.6918,62.7554,785769.24203517,0
+ZBH.US,D,20060317,000000,63.059,63.4095,62.5324,63.1536,1322977.2986214,0
+ZBH.US,D,20060320,000000,63.3816,64.0546,63.1885,63.5897,1773646.441066,0
+ZBH.US,D,20060321,000000,63.3995,63.8266,62.4448,62.6768,1165671.1676015,0
+ZBH.US,D,20060322,000000,62.5772,63.4344,62.4986,63.3916,797923.72499084,0
+ZBH.US,D,20060323,000000,63.2622,63.2622,61.4902,62.8878,1686446.5641321,0
+ZBH.US,D,20060324,000000,62.9904,63.2622,62.4348,62.5772,874606.45840844,0
+ZBH.US,D,20060327,000000,61.4812,62.5772,59.9391,60.2497,3168046.8968442,0
+ZBH.US,D,20060328,000000,60.0217,60.194,59.2173,59.4653,2026475.7585875,0
+ZBH.US,D,20060329,000000,59.7002,61.073,59.7002,60.8978,2081138.7878009,0
+ZBH.US,D,20060330,000000,61.5468,61.8924,60.841,61.3886,1807055.1971505,0
+ZBH.US,D,20060331,000000,61.6634,61.9302,61.3986,61.7102,3445962.6653851,0
+ZBH.US,D,20060403,000000,61.7102,61.9022,61.2343,61.7012,1352557.8948263,0
+ZBH.US,D,20060404,000000,61.7012,62.0566,61.4164,61.5837,2957608.5987616,0
+ZBH.US,D,20060405,000000,61.4344,61.8366,61.1726,61.3149,2395422.5774502,0
+ZBH.US,D,20060406,000000,61.297,61.4075,60.4946,60.861,1474476.3993962,0
+ZBH.US,D,20060407,000000,60.6858,61.2442,60.0387,60.2019,2059778.0373833,0
+ZBH.US,D,20060410,000000,60.2019,60.861,60.1193,60.403,1171256.2027447,0
+ZBH.US,D,20060411,000000,60.2497,60.7047,59.8495,60.1751,1148689.0445561,0
+ZBH.US,D,20060412,000000,59.8853,60.5713,59.3557,59.7838,2517130.1364481,0
+ZBH.US,D,20060413,000000,61.518,61.518,60.0825,60.3951,1415212.7477087,0
+ZBH.US,D,20060417,000000,60.1113,60.3423,59.8316,60.0825,1098954.1057048,0
+ZBH.US,D,20060418,000000,60.0217,61.5837,60.0217,61.4444,1406891.4471462,0
+ZBH.US,D,20060419,000000,61.3428,61.528,60.7325,60.851,1439313.7815562,0
+ZBH.US,D,20060420,000000,60.7136,61.1905,60.2119,60.5713,1040239.9170071,0
+ZBH.US,D,20060421,000000,61.8456,62.8042,60.3234,60.6778,2475281.5484798,0
+ZBH.US,D,20060424,000000,60.4488,61.8644,60.1561,61.1726,2105454.7852313,0
+ZBH.US,D,20060425,000000,61.1098,61.1188,60.1193,60.3801,1663443.4517615,0
+ZBH.US,D,20060426,000000,59.3369,61.2532,59.3369,60.0118,2267366.561239,0
+ZBH.US,D,20060427,000000,57.6853,58.1153,55.0034,56.6908,8137449.442385,0
+ZBH.US,D,20060428,000000,57.5539,58.5335,57.4195,57.4195,8065923.8259504,0
+ZBH.US,D,20060501,000000,57.9839,59.1547,57.2472,57.4195,3215041.5522655,0
+ZBH.US,D,20060502,000000,57.6285,57.8754,56.5314,56.625,1853063.4308972,0
+ZBH.US,D,20060503,000000,56.5962,56.7355,55.4962,55.6842,3433915.6642208,0
+ZBH.US,D,20060504,000000,55.8326,56.0208,55.2552,55.4214,2550980.873731,0
+ZBH.US,D,20060505,000000,55.1806,55.8694,55.1726,55.6276,1856899.6267987,0
+ZBH.US,D,20060508,000000,56.0028,56.7355,55.8525,56.5036,2753308.816823,0
+ZBH.US,D,20060509,000000,57.1457,57.1646,56.1302,56.1302,1655002.615375,0
+ZBH.US,D,20060510,000000,56.2348,57.3109,56.0028,56.8281,1940812.7708209,0
+ZBH.US,D,20060511,000000,56.8799,57.4105,56.414,57.1746,2059012.6063079,0
+ZBH.US,D,20060512,000000,57.3289,57.4732,56.7355,56.8092,1616226.8012383,0
+ZBH.US,D,20060515,000000,56.7176,57.4105,56.3522,56.7833,1587636.6447189,0
+ZBH.US,D,20060516,000000,56.7634,57.4453,56.7544,57.2761,1678668.6995432,0
+ZBH.US,D,20060517,000000,56.8281,57.2572,56.1681,56.5314,1422226.1857249,0
+ZBH.US,D,20060518,000000,55.7012,56.8898,55.7012,56.5962,1791388.972673,0
+ZBH.US,D,20060519,000000,56.5962,56.625,55.6842,56.2527,1960751.1453817,0
+ZBH.US,D,20060522,000000,56.0208,56.7355,55.9849,56.4428,1908056.9415067,0
+ZBH.US,D,20060523,000000,56.5504,56.8988,55.1895,55.319,2029216.0420175,0
+ZBH.US,D,20060524,000000,55.3658,55.7748,54.5454,55.5748,2296066.2085552,0
+ZBH.US,D,20060525,000000,55.8694,56.3064,55.54,55.8136,2081907.2323844,0
+ZBH.US,D,20060526,000000,55.9402,56.0954,55.4294,55.523,1384537.243535,0
+ZBH.US,D,20060530,000000,55.1984,56.0954,55.0392,55.1726,1803114.5329657,0
+ZBH.US,D,20060531,000000,55.2362,55.8048,55.0034,55.2732,1478201.0954952,0
+ZBH.US,D,20060601,000000,55.2074,55.8944,55.1536,55.7201,1544148.7083056,0
+ZBH.US,D,20060602,000000,55.6842,56.3234,55.505,55.8774,1693348.5023461,0
+ZBH.US,D,20060605,000000,55.96,56.1223,55.523,55.7748,1638904.4547265,0
+ZBH.US,D,20060606,000000,55.9402,56.862,55.9402,56.862,2866687.0392368,0
+ZBH.US,D,20060607,000000,56.862,58.0387,56.7734,57.7321,3373884.5724525,0
+ZBH.US,D,20060608,000000,58.6987,58.6987,57.6385,58.2129,2774453.5991551,0
+ZBH.US,D,20060609,000000,58.1601,58.7057,57.9103,58.2417,1236547.8752766,0
+ZBH.US,D,20060612,000000,58.3751,59.0531,58.1939,58.2965,1586650.2230443,0
+ZBH.US,D,20060613,000000,58.6081,59.8853,58.5513,59.5628,2811255.5654399,0
+ZBH.US,D,20060614,000000,59.3369,59.7649,59.3369,59.6723,1598592.7559253,0
+ZBH.US,D,20060615,000000,60.0118,60.403,59.6465,60.2308,1532649.1611258,0
+ZBH.US,D,20060616,000000,60.5713,60.7325,59.9123,60.194,1574933.7032761,0
+ZBH.US,D,20060619,000000,60.4757,60.7425,59.1547,59.4274,2258600.26597,0
+ZBH.US,D,20060620,000000,59.2731,59.2731,58.0964,58.3662,2311184.9790483,0
+ZBH.US,D,20060621,000000,58.1939,58.4867,57.8575,58.0675,1991312.1362449,0
+ZBH.US,D,20060622,000000,58.1521,58.1521,56.9585,57.6016,2786718.5774103,0
+ZBH.US,D,20060623,000000,57.3727,57.9182,57.2014,57.5359,759475.37874197,0
+ZBH.US,D,20060626,000000,52.7893,53.7779,51.6753,53.5857,14023311.052313,0
+ZBH.US,D,20060627,000000,52.6071,52.6071,50.8271,50.9377,7735639.3124168,0
+ZBH.US,D,20060628,000000,51.3657,51.8037,51.1477,51.7937,4422339.3127333,0
+ZBH.US,D,20060629,000000,51.7937,52.9904,51.7937,52.9287,2869425.3136614,0
+ZBH.US,D,20060630,000000,52.9107,52.9555,51.6753,51.7749,2379429.8895875,0
+ZBH.US,D,20060703,000000,51.3199,52.1433,51.302,52.1073,741728.82912396,0
+ZBH.US,D,20060705,000000,51.9421,52.1253,51.2831,51.7012,2210622.2023823,0
+ZBH.US,D,20060706,000000,52.1253,52.5365,51.9421,52.3234,1442490.0191682,0
+ZBH.US,D,20060707,000000,52.0795,52.3603,51.8775,52.1163,1841014.4207275,0
+ZBH.US,D,20060710,000000,52.3981,52.6439,51.9699,52.1511,990291.01907563,0
+ZBH.US,D,20060711,000000,51.9879,52.3523,51.9143,52.0367,1735414.0629026,0
+ZBH.US,D,20060712,000000,52.0367,52.1701,51.2641,51.5797,2403200.4420391,0
+ZBH.US,D,20060713,000000,51.3926,51.6613,50.5175,50.6449,2178197.8589669,0
+ZBH.US,D,20060714,000000,49.292,50.9277,49.292,50.0715,1524429.3153385,0
+ZBH.US,D,20060717,000000,50.2089,50.7545,50.0715,50.3095,1493208.366186,0
+ZBH.US,D,20060718,000000,50.4807,50.5365,48.849,49.2742,3381003.4832547,0
+ZBH.US,D,20060719,000000,49.2742,50.4389,49.2224,49.7241,4075519.6798664,0
+ZBH.US,D,20060720,000000,49.6116,49.7769,48.3842,48.428,3237717.1967483,0
+ZBH.US,D,20060721,000000,47.6504,50.2995,47.6504,49.752,2987846.1397477,0
+ZBH.US,D,20060724,000000,50.2089,50.7813,50.0715,50.6549,3523082.3574875,0
+ZBH.US,D,20060725,000000,50.6639,52.4269,50.409,52.0547,4710555.2522021,0
+ZBH.US,D,20060726,000000,52.0547,54.7166,51.8127,54.637,5450748.1966617,0
+ZBH.US,D,20060727,000000,54.7256,55.5848,53.6972,55.319,3772736.4418998,0
+ZBH.US,D,20060728,000000,55.6364,57.5091,54.9844,57.3826,3922701.6670155,0
+ZBH.US,D,20060731,000000,57.1457,57.8754,57.0262,57.7321,3040097.3579217,0
+ZBH.US,D,20060801,000000,57.6484,59.0173,57.4195,58.6081,3919088.4707187,0
+ZBH.US,D,20060802,000000,60.0486,60.7505,59.6086,59.8595,5517574.7493553,0
+ZBH.US,D,20060803,000000,58.2029,59.5997,57.9182,59.4085,4266344.0577677,0
+ZBH.US,D,20060804,000000,59.518,60.1482,59.4363,60.0387,2589867.1831673,0
+ZBH.US,D,20060807,000000,60.0486,60.2019,59.3637,60.0665,1941138.2297033,0
+ZBH.US,D,20060808,000000,60.2497,61.073,59.9481,60.5046,2502012.3704578,0
+ZBH.US,D,20060809,000000,60.624,61.5936,60.5802,61.1288,3060144.2187767,0
+ZBH.US,D,20060810,000000,60.8878,61.7102,60.4299,61.6464,1863471.0836165,0
+ZBH.US,D,20060811,000000,61.2532,62.6768,61.0352,62.2428,2813011.4362008,0
+ZBH.US,D,20060814,000000,61.9849,61.9849,60.6599,61.1815,3277484.4550732,0
+ZBH.US,D,20060815,000000,61.528,61.8166,61.083,61.3149,2040280.6395181,0
+ZBH.US,D,20060816,000000,61.508,61.508,60.2397,60.7883,4059963.9506886,0
+ZBH.US,D,20060817,000000,60.6071,61.6206,60.5981,61.4533,2005773.9619566,0
+ZBH.US,D,20060818,000000,61.4344,62.164,60.851,61.9222,1416858.1231699,0
+ZBH.US,D,20060821,000000,61.4712,61.8545,61.1367,61.5748,1680860.5244862,0
+ZBH.US,D,20060822,000000,61.0451,61.736,61.0352,61.4981,1489597.1788946,0
+ZBH.US,D,20060823,000000,61.4612,61.4612,60.9416,61.4344,1452019.7365072,0
+ZBH.US,D,20060824,000000,61.6464,62.6918,61.3428,62.3104,1271164.0436349,0
+ZBH.US,D,20060825,000000,61.948,62.6768,61.7798,62.5166,828159.25697148,0
+ZBH.US,D,20060828,000000,62.5166,62.613,62.2268,62.387,1215402.0884419,0
+ZBH.US,D,20060829,000000,61.9849,62.9974,61.8924,62.8978,1247610.4637717,0
+ZBH.US,D,20060830,000000,62.9078,63.1338,62.1202,62.201,1319251.5980195,0
+ZBH.US,D,20060831,000000,62.201,62.3682,61.8744,62.0754,950851.22863856,0
+ZBH.US,D,20060901,000000,62.164,63.0142,61.9849,62.4348,1068614.1054409,0
+ZBH.US,D,20060905,000000,62.0754,62.1472,61.0541,61.3249,1839704.5491759,0
+ZBH.US,D,20060906,000000,60.7972,62.4448,60.7793,61.8456,1895676.4454382,0
+ZBH.US,D,20060907,000000,61.6206,62.2526,61.0252,61.1536,1807385.6785465,0
+ZBH.US,D,20060908,000000,60.8878,61.6384,60.6141,61.4981,1086470.1458558,0
+ZBH.US,D,20060911,000000,61.3149,61.6026,60.9585,61.3249,1202042.2022179,0
+ZBH.US,D,20060912,000000,61.0451,61.746,60.9316,61.0252,1426715.3083967,0
+ZBH.US,D,20060913,000000,61.2532,61.736,60.8152,61.083,1651719.9004743,0
+ZBH.US,D,20060914,000000,60.8878,61.7102,60.8789,61.4533,1640764.7937706,0
+ZBH.US,D,20060915,000000,61.4712,62.6918,61.1009,62.3592,2371982.5063947,0
+ZBH.US,D,20060918,000000,62.2526,63.0979,62.2098,62.5414,1379174.2034937,0
+ZBH.US,D,20060919,000000,62.6918,63.3916,62.632,62.9704,1453115.6489786,0
+ZBH.US,D,20060920,000000,62.7464,62.8042,61.7988,62.6588,1554116.3888321,0
+ZBH.US,D,20060921,000000,62.6588,63.078,62.183,62.4448,797160.3029209,0
+ZBH.US,D,20060922,000000,62.4698,62.4698,60.7704,61.9222,1095560.8955044,0
+ZBH.US,D,20060925,000000,62.0316,62.2178,61.1188,62.0566,1027530.948548,0
+ZBH.US,D,20060926,000000,62.0754,62.1202,61.4533,62.0316,994451.66935682,0
+ZBH.US,D,20060927,000000,61.8924,62.2826,61.5558,61.6206,979770.86205127,0
+ZBH.US,D,20060928,000000,61.8456,62.164,61.4902,61.6126,916232.04677209,0
+ZBH.US,D,20060929,000000,61.2094,61.8924,61.2094,61.6206,1026107.5681887,0
+ZBH.US,D,20061002,000000,61.754,61.754,61.1009,61.2632,951290.19632877,0
+ZBH.US,D,20061003,000000,61.4812,62.8142,61.3886,62.5672,1340610.3394316,0
+ZBH.US,D,20061004,000000,62.7096,64.4767,62.0138,64.183,2457097.0356743,0
+ZBH.US,D,20061005,000000,64.1282,64.9037,64.0078,64.7604,1555652.2734964,0
+ZBH.US,D,20061006,000000,64.3194,64.6121,63.9899,64.3771,941647.97468485,0
+ZBH.US,D,20061009,000000,64.2646,64.9037,63.737,64.5842,1032900.0156057,0
+ZBH.US,D,20061010,000000,64.5842,64.9595,64.3293,64.9037,1348827.1717108,0
+ZBH.US,D,20061011,000000,64.8151,66.0825,64.6658,64.9137,1826008.1545396,0
+ZBH.US,D,20061012,000000,65.1407,66.8709,64.9495,66.2009,1999965.9272087,0
+ZBH.US,D,20061013,000000,65.2711,65.4035,64.5941,65.1227,2551306.3326134,0
+ZBH.US,D,20061016,000000,65.1775,65.3507,64.1103,64.3941,1065546.3541229,0
+ZBH.US,D,20061017,000000,63.9381,64.0735,63.3518,63.4971,1804539.9223306,0
+ZBH.US,D,20061018,000000,63.4434,65.6155,63.4434,64.9685,2469585.0135342,0
+ZBH.US,D,20061019,000000,64.7226,65.1138,63.9819,63.9819,1468452.3965627,0
+ZBH.US,D,20061020,000000,64.174,64.7226,63.9899,64.4399,1640438.3303854,0
+ZBH.US,D,20061023,000000,64.1282,65.6913,64.1282,65.5061,794419.01498816,0
+ZBH.US,D,20061024,000000,65.3179,66.0476,64.5404,65.6543,1945301.8934926,0
+ZBH.US,D,20061025,000000,65.4035,65.4323,64.4199,64.8948,1722491.1353634,0
+ZBH.US,D,20061026,000000,63.9033,66.4399,62.9804,65.8415,4322652.4624423,0
+ZBH.US,D,20061027,000000,65.7291,65.7649,64.8151,65.0322,1164245.7782366,0
+ZBH.US,D,20061030,000000,65.1596,65.6813,65.1049,65.1407,827287.34860738,0
+ZBH.US,D,20061031,000000,65.3269,66.1651,65.2999,65.738,1097534.7433563,0
+ZBH.US,D,20061101,000000,65.5907,66.1751,65.1138,65.5439,1250461.2425014,0
+ZBH.US,D,20061102,000000,65.5439,66.0915,65.0501,65.9829,1396373.2991274,0
+ZBH.US,D,20061103,000000,66.2716,67.2313,66.2716,66.4767,1612942.077332,0
+ZBH.US,D,20061106,000000,66.9127,68.5125,66.6379,68.2626,1934786.7589819,0
+ZBH.US,D,20061107,000000,68.4667,68.4667,67.7918,68.1999,1445998.7471818,0
+ZBH.US,D,20061108,000000,67.5508,67.8087,66.9057,67.7061,1677357.8234889,0
+ZBH.US,D,20061109,000000,67.516,67.5877,66.6379,66.7923,1049443.1709609,0
+ZBH.US,D,20061110,000000,67.1407,67.8007,66.5135,67.6335,1232928.6519635,0
+ZBH.US,D,20061113,000000,67.4234,68.1462,67.0929,67.6693,1023809.2659571,0
+ZBH.US,D,20061114,000000,67.5419,68.0824,67.2611,67.8983,1069707.0044042,0
+ZBH.US,D,20061115,000000,67.7061,68.6548,67.5787,67.9082,1248048.4269592,0
+ZBH.US,D,20061116,000000,68.1014,68.7932,67.962,68.6031,739978.98537944,0
+ZBH.US,D,20061117,000000,68.4667,68.4766,68.19,68.4766,1155922.4686688,0
+ZBH.US,D,20061120,000000,67.735,67.8266,66.5603,67.29,4643621.2177172,0
+ZBH.US,D,20061121,000000,67.2313,68.0168,67.1208,67.6146,1539983.0355109,0
+ZBH.US,D,20061122,000000,67.6146,67.9082,66.7654,67.0929,1150991.3647986,0
+ZBH.US,D,20061124,000000,66.7275,66.9127,66.3651,66.3651,820054.9289974,0
+ZBH.US,D,20061127,000000,66.4109,66.6379,66.1382,66.4857,1160630.5729344,0
+ZBH.US,D,20061128,000000,66.183,66.6379,65.9829,66.2278,1017126.3093368,0
+ZBH.US,D,20061129,000000,66.5921,67.2313,66.4109,67.0839,1058206.4527215,0
+ZBH.US,D,20061130,000000,67.0929,67.1118,66.1003,66.6011,1157453.3308196,0
+ZBH.US,D,20061201,000000,66.5325,67.4881,66.5325,67.4055,1219458.2704399,0
+ZBH.US,D,20061204,000000,67.4055,69.0422,67.4055,68.4568,1699703.9910784,0
+ZBH.US,D,20061205,000000,68.4667,68.622,68.0267,68.0466,1421236.7505421,0
+ZBH.US,D,20061206,000000,67.8704,68.6459,67.4881,68.402,938365.25978409,0
+ZBH.US,D,20061207,000000,68.7375,69.0928,68.1631,68.1999,1175306.3577264,0
+ZBH.US,D,20061208,000000,68.181,69.1646,68.0556,68.3542,936501.9072318,0
+ZBH.US,D,20061211,000000,68.9974,71.1198,68.629,69.5488,1703425.6736693,0
+ZBH.US,D,20061212,000000,69.6414,71.058,69.4164,70.7355,2568066.4605569,0
+ZBH.US,D,20061213,000000,70.7355,70.9296,70.2168,70.7444,1561236.304137,0
+ZBH.US,D,20061214,000000,69.7708,70.6379,69.3696,70.2816,2492478.635108,0
+ZBH.US,D,20061215,000000,70.6379,70.7176,68.828,70.2556,1597716.8295503,0
+ZBH.US,D,20061218,000000,70.2915,70.4548,69.3508,69.7978,1268863.7323979,0
+ZBH.US,D,20061219,000000,69.5588,70.3462,69.4892,70.18,1048782.2081687,0
+ZBH.US,D,20061220,000000,70.2736,70.9485,69.963,70.6101,1587197.6770287,0
+ZBH.US,D,20061221,000000,70.6101,71.4333,70.5912,70.8291,1119333.4569614,0
+ZBH.US,D,20061222,000000,70.8191,70.9764,70.2984,70.6479,1328565.3472728,0
+ZBH.US,D,20061226,000000,70.9386,71.8624,70.6578,71.7071,1133681.7738654,0
+ZBH.US,D,20061227,000000,71.8355,72.2179,70.4189,71.8077,1414115.8307344,0
+ZBH.US,D,20061228,000000,71.4781,71.6593,71.077,71.2313,699665.27757283,0
+ZBH.US,D,20061229,000000,71.0212,71.732,71.0212,71.5479,923028.51220003,0
+ZBH.US,D,20070103,000000,71.9152,72.2925,70.1989,70.3831,1904441.7362044,0
+ZBH.US,D,20070104,000000,71.4333,72.0426,70.7544,71.9501,2192435.6805713,0
+ZBH.US,D,20070105,000000,71.5229,72.0795,71.1367,71.9053,1243559.3042874,0
+ZBH.US,D,20070108,000000,71.9311,72.1173,71.294,71.4433,1900497.0540088,0
+ZBH.US,D,20070109,000000,71.5867,72.3203,71.4871,71.4871,1239508.1448031,0
+ZBH.US,D,20070110,000000,71.3597,71.5409,70.848,71.2482,982950.11317149,0
+ZBH.US,D,20070111,000000,71.5667,71.9779,71.3139,71.6593,1458705.7066354,0
+ZBH.US,D,20070112,000000,71.5667,72.6001,71.5667,71.8266,1417732.0405394,0
+ZBH.US,D,20070116,000000,71.7997,72.0247,71.5578,71.8435,1254181.9205896,0
+ZBH.US,D,20070117,000000,72.0048,72.5723,71.6046,72.3971,1170708.7487603,0
+ZBH.US,D,20070118,000000,72.5723,72.9365,71.8435,72.4059,1814399.1165627,0
+ZBH.US,D,20070119,000000,72.5523,72.5523,71.2034,71.8176,1471082.1846931,0
+ZBH.US,D,20070122,000000,71.8176,72.3293,71.4433,71.9053,1173667.0092814,0
+ZBH.US,D,20070123,000000,71.9949,72.8809,71.6773,71.9053,901008.80799579,0
+ZBH.US,D,20070124,000000,71.9779,72.2267,71.8266,72.2179,1244320.7173519,0
+ZBH.US,D,20070125,000000,72.4429,72.4807,71.6773,71.6971,830020.60051832,0
+ZBH.US,D,20070126,000000,71.6593,72.1521,71.4682,71.8714,1748558.9855439,0
+ZBH.US,D,20070129,000000,71.8435,73.3377,71.6693,73.1507,2689552.0244529,0
+ZBH.US,D,20070130,000000,74.8988,77.5946,74.5344,77.4752,5937566.3786208,0
+ZBH.US,D,20070131,000000,75.9062,77.502,75.7668,76.8788,3977582.6733199,0
+ZBH.US,D,20070201,000000,76.1332,76.7922,75.7022,75.8584,3667355.0656686,0
+ZBH.US,D,20070202,000000,75.8584,76.418,75.2562,75.5418,1553568.9348477,0
+ZBH.US,D,20070205,000000,75.5856,76.6628,75.3936,76.4696,2827470.2484044,0
+ZBH.US,D,20070206,000000,76.179,76.8022,75.971,76.6728,1945632.3748887,0
+ZBH.US,D,20070207,000000,76.379,77.738,76.2427,77.6942,2364533.1141965,0
+ZBH.US,D,20070208,000000,78.1869,78.4527,77.5578,77.6762,3464911.6047632,0
+ZBH.US,D,20070209,000000,76.9973,77.5478,76.172,76.4628,1543820.235915,0
+ZBH.US,D,20070212,000000,76.4548,76.4548,75.4582,75.9968,1026026.203468,0
+ZBH.US,D,20070213,000000,75.8316,77.0342,75.5668,76.848,1368553.596197,0
+ZBH.US,D,20070214,000000,76.7664,77.5578,76.607,77.2482,1613511.6303763,0
+ZBH.US,D,20070215,000000,77.073,77.521,76.3702,77.4473,1572735.8513169,0
+ZBH.US,D,20070216,000000,77.1466,77.6046,76.5872,77.521,1048127.2723929,0
+ZBH.US,D,20070220,000000,78.0048,79.6633,77.5767,79.2273,2697114.925459,0
+ZBH.US,D,20070221,000000,79.0979,79.0979,78.0685,78.5961,1488387.7576154,0
+ZBH.US,D,20070222,000000,78.398,78.6977,77.8206,78.4786,1145076.852762,0
+ZBH.US,D,20070223,000000,78.1869,78.3711,77.6663,78.0595,753776.83479093,0
+ZBH.US,D,20070226,000000,78.2317,78.3243,77.6852,77.9321,731876.66641081,0
+ZBH.US,D,20070227,000000,77.4084,79.5469,74.618,76.4448,2520852.8235418,0
+ZBH.US,D,20070228,000000,76.4358,77.5478,76.0506,76.9256,1764226.2145239,0
+ZBH.US,D,20070301,000000,76.0316,77.1297,75.5508,76.607,1468488.5586607,0
+ZBH.US,D,20070302,000000,76.636,77.286,76.2348,76.5971,1518077.8446171,0
+ZBH.US,D,20070305,000000,75.6742,76.197,75.514,75.9062,1855699.246044,0
+ZBH.US,D,20070306,000000,76.1332,76.6828,75.5856,76.4696,1424416.0016624,0
+ZBH.US,D,20070307,000000,76.4548,77.1466,76.0586,76.2716,884357.16634652,0
+ZBH.US,D,20070308,000000,76.5872,77.5767,76.3602,77.4373,1564415.5552572,0
+ZBH.US,D,20070309,000000,77.502,77.5946,76.9694,77.2302,886877.46368006,0
+ZBH.US,D,20070312,000000,77.276,78.0506,76.5971,77.8953,1227126.6442319,0
+ZBH.US,D,20070313,000000,77.2203,78.6787,77.2203,77.5299,1411599.5514118,0
+ZBH.US,D,20070314,000000,77.6205,78.4717,77.3198,78.0336,1564961.0002361,0
+ZBH.US,D,20070315,000000,77.8495,78.2955,77.5299,78.2039,785680.84579549,0
+ZBH.US,D,20070316,000000,78.4627,78.7613,77.72,78.0237,1386731.0774834,0
+ZBH.US,D,20070319,000000,78.3711,78.7813,77.9142,78.6419,924673.8876613,0
+ZBH.US,D,20070320,000000,79.0541,80.4965,78.6977,80.1601,2094064.7288483,0
+ZBH.US,D,20070321,000000,79.8205,79.8205,78.5165,79.4383,2458251.2093037,0
+ZBH.US,D,20070322,000000,79.6015,79.6255,79.0341,79.4025,1782300.2320299,0
+ZBH.US,D,20070323,000000,79.4671,79.5557,78.7992,79.2919,998614.32864345,0
+ZBH.US,D,20070326,000000,79.283,79.4841,78.4069,78.7165,1354174.1397085,0
+ZBH.US,D,20070327,000000,78.5075,78.7992,77.9968,78.2955,1131383.4716338,0
+ZBH.US,D,20070328,000000,78.1043,78.4717,77.5946,78.0685,965094.07275662,0
+ZBH.US,D,20070329,000000,78.6419,78.8649,77.8684,78.2566,887653.94428541,0
+ZBH.US,D,20070330,000000,78.0506,78.5075,77.7121,77.9689,1213350.8938803,0
+ZBH.US,D,20070402,000000,78.2765,78.6787,77.7648,78.2317,812853.64897185,0
+ZBH.US,D,20070403,000000,78.4627,79.7569,78.4438,79.6015,1706495.4339927,0
+ZBH.US,D,20070404,000000,79.4125,80.6598,79.1526,80.4777,1396480.7809188,0
+ZBH.US,D,20070405,000000,80.4239,80.5235,79.8963,80.3811,842074.63320164,0
+ZBH.US,D,20070409,000000,81.292,81.292,79.8763,80.613,843167.53216492,0
+ZBH.US,D,20070410,000000,80.613,81.2263,80.4777,80.7813,1138173.9100454,0
+ZBH.US,D,20070411,000000,80.9177,80.9177,79.8863,80.5145,1084250.1948366,0
+ZBH.US,D,20070412,000000,80.5145,81.3079,80.1511,81.2442,792637.02715648,0
+ZBH.US,D,20070413,000000,81.3009,81.5737,80.1233,80.2945,1057663.0167481,0
+ZBH.US,D,20070416,000000,80.5603,81.2163,80.2297,80.9266,1030926.1677538,0
+ZBH.US,D,20070417,000000,80.7444,82.1023,80.623,81.6902,1176515.7790055,0
+ZBH.US,D,20070418,000000,81.1984,81.3925,80.2487,81.1078,1430879.9766887,0
+ZBH.US,D,20070419,000000,80.6777,81.0521,78.6977,79.4125,1765140.3120025,0
+ZBH.US,D,20070420,000000,80.3323,80.3323,79.0979,79.4671,2115590.2177125,0
+ZBH.US,D,20070423,000000,79.6443,80.3711,79.1526,80.1779,974077.34061385,0
+ZBH.US,D,20070424,000000,80.5145,81.3836,79.9241,81.1805,1610208.8254212,0
+ZBH.US,D,20070425,000000,81.6075,81.6075,80.7713,81.0341,1107377.8655449,0
+ZBH.US,D,20070426,000000,83.8574,86.1571,83.508,83.8664,3816431.305874,0
+ZBH.US,D,20070427,000000,83.8116,85.1267,82.6568,83.068,2467883.3859204,0
+ZBH.US,D,20070430,000000,83.077,83.6274,82.4418,82.5961,1428131.657237,0
+ZBH.US,D,20070501,000000,81.8216,81.8644,80.1869,80.9356,3912039.8751071,0
+ZBH.US,D,20070502,000000,80.7912,81.4741,80.5413,81.2442,2951037.1419437,0
+ZBH.US,D,20070503,000000,81.6075,83.068,81.1705,82.9544,2405446.5101291,0
+ZBH.US,D,20070504,000000,83.068,83.7578,82.1023,82.5324,1728053.066944,0
+ZBH.US,D,20070507,000000,82.5682,83.1616,82.5404,82.844,811350.91289732,0
+ZBH.US,D,20070508,000000,82.4328,83.263,82.0585,83.0152,1423304.0171473,0
+ZBH.US,D,20070509,000000,82.7036,83.2262,82.1929,83.059,1105312.6079452,0
+ZBH.US,D,20070510,000000,82.4976,82.854,81.7848,82.4776,1407177.7304225,0
+ZBH.US,D,20070511,000000,82.2944,82.3592,81.737,82.1282,841744.15180556,0
+ZBH.US,D,20070514,000000,82.0665,82.8898,81.3169,81.5199,1952201.8227012,0
+ZBH.US,D,20070515,000000,81.7947,82.4776,81.5836,81.6344,1189989.1740373,0
+ZBH.US,D,20070516,000000,81.6902,82.6946,81.511,82.6946,897899.87206622,0
+ZBH.US,D,20070517,000000,82.5493,82.631,81.8126,82.0665,1163808.8195519,0
+ZBH.US,D,20070518,000000,82.166,82.5682,81.5478,82.2028,1373075.8674587,0
+ZBH.US,D,20070521,000000,82.2486,83.0938,81.8833,82.2298,1441508.6200073,0
+ZBH.US,D,20070522,000000,82.7713,83.508,81.941,82.379,1849560.7299,0
+ZBH.US,D,20070523,000000,82.2766,83.1516,82.0048,82.0844,810084.23496285,0
+ZBH.US,D,20070524,000000,82.3402,83.068,81.6812,81.7648,777771.39134979,0
+ZBH.US,D,20070525,000000,81.9679,82.2108,81.8216,81.9032,609290.1675297,0
+ZBH.US,D,20070529,000000,82.1282,82.388,81.2163,81.8027,1084856.9144817,0
+ZBH.US,D,20070530,000000,81.7648,81.7748,81.0242,81.2442,1880235.2295709,0
+ZBH.US,D,20070531,000000,81.6255,81.6991,80.1511,80.3901,2079398.9890836,0
+ZBH.US,D,20070601,000000,80.3901,80.8977,79.9679,80.4329,1432172.7716941,0
+ZBH.US,D,20070604,000000,79.6733,81.0879,79.6733,80.6598,2332825.9857257,0
+ZBH.US,D,20070605,000000,79.4483,80.613,78.845,79.7299,2128537.2533171,0
+ZBH.US,D,20070606,000000,79.283,79.4671,78.3243,79.2193,3107027.3743957,0
+ZBH.US,D,20070607,000000,78.6419,79.0241,76.9436,77.1666,2535366.8833952,0
+ZBH.US,D,20070608,000000,77.1755,77.7927,76.857,77.72,2277006.7738775,0
+ZBH.US,D,20070611,000000,77.738,77.7927,77.3378,77.5946,1551564.9519141,0
+ZBH.US,D,20070612,000000,77.2302,77.6942,76.379,77.0162,1596324.5887754,0
+ZBH.US,D,20070613,000000,77.0342,78.1123,76.6828,77.9689,1754697.5016878,0
+ZBH.US,D,20070614,000000,78.0595,78.7912,77.96,78.3711,1964740.0256972,0
+ZBH.US,D,20070615,000000,78.9873,79.3736,78.3433,78.616,2118511.3116328,0
+ZBH.US,D,20070618,000000,78.5503,79.7389,78.4717,79.3298,2368407.4812014,0
+ZBH.US,D,20070619,000000,78.9625,79.8963,78.7445,79.5469,1231068.3129193,0
+ZBH.US,D,20070620,000000,79.7757,79.7827,78.5692,78.616,1673852.1089835,0
+ZBH.US,D,20070621,000000,78.1949,78.9625,78.0506,78.4438,1666951.1752723,0
+ZBH.US,D,20070622,000000,78.2855,78.4627,77.5299,77.7121,2249403.0390326,0
+ZBH.US,D,20070625,000000,78.0506,78.2407,76.4946,76.7216,1738196.5354471,0
+ZBH.US,D,20070626,000000,76.83,77.502,76.83,77.0431,1953188.2443757,0
+ZBH.US,D,20070627,000000,76.4548,77.3099,76.4548,77.2034,1220005.7244242,0
+ZBH.US,D,20070628,000000,77.053,77.9042,76.6828,77.5299,1351849.7204061,0
+ZBH.US,D,20070629,000000,77.5299,78.3801,77.3019,77.4921,1659395.3057853,0
+ZBH.US,D,20070702,000000,77.6563,78.1869,77.5398,77.9968,1112153.271493,0
+ZBH.US,D,20070703,000000,78.0874,78.169,77.5578,77.6394,424377.28815682,0
+ZBH.US,D,20070705,000000,77.7927,78.0426,76.9973,77.4752,1324508.1607722,0
+ZBH.US,D,20070706,000000,77.5866,78.2407,76.9694,78.0595,1244034.4340756,0
+ZBH.US,D,20070709,000000,78.4717,78.4975,77.8017,78.0137,2270651.2851452,0
+ZBH.US,D,20070710,000000,77.6762,78.0506,77.4373,77.521,2425660.1184362,0
+ZBH.US,D,20070711,000000,77.5946,78.1043,77.5946,77.8306,1512712.7955703,0
+ZBH.US,D,20070712,000000,78.1043,78.2218,76.9156,77.7479,2013765.7856257,0
+ZBH.US,D,20070713,000000,77.4473,77.7569,77.0829,77.6205,1626198.4997755,0
+ZBH.US,D,20070716,000000,78.1043,78.9027,77.6046,78.4786,1786892.8184822,0
+ZBH.US,D,20070717,000000,78.5692,82.1561,78.2855,80.623,3230751.9748627,0
+ZBH.US,D,20070718,000000,81.0063,81.7947,79.9679,80.5413,1731035.4355304,0
+ZBH.US,D,20070719,000000,80.6519,80.9625,79.7827,79.9241,1291099.4046876,0
+ZBH.US,D,20070720,000000,80.1043,81.1894,80.1043,80.4089,1849419.095016,0
+ZBH.US,D,20070723,000000,80.3323,82.0416,80.1949,81.5996,1939631.4756179,0
+ZBH.US,D,20070724,000000,81.2442,82.1561,80.9983,81.1805,2045963.1114255,0
+ZBH.US,D,20070725,000000,81.737,82.0316,79.1167,79.8763,2272636.182527,0
+ZBH.US,D,20070726,000000,77.0342,77.3477,70.5304,73.2841,7899837.3366234,0
+ZBH.US,D,20070727,000000,72.1173,73.7579,71.1038,71.1038,5292607.3238785,0
+ZBH.US,D,20070730,000000,71.2402,72.4906,70.7176,72.4249,3512486.8627589,0
+ZBH.US,D,20070731,000000,72.6747,72.8997,70.9296,70.9864,3889551.068131,0
+ZBH.US,D,20070801,000000,70.7444,72.7663,70.7444,72.6379,2470969.2182874,0
+ZBH.US,D,20070802,000000,72.4059,73.0291,71.4513,71.958,2957289.1668955,0
+ZBH.US,D,20070803,000000,71.6593,72.1332,70.3831,70.3831,2003962.843546,0
+ZBH.US,D,20070806,000000,70.5812,71.3408,69.5836,71.3408,1989475.9052661,0
+ZBH.US,D,20070807,000000,70.9953,72.5723,70.6996,72.0147,2406960.2957335,0
+ZBH.US,D,20070808,000000,73.0212,73.4771,71.4135,72.8729,1897667.3698364,0
+ZBH.US,D,20070809,000000,72.4627,75.7101,71.6593,72.6101,2445047.0210018,0
+ZBH.US,D,20070810,000000,71.9679,72.5523,70.9485,71.4781,1678668.6995432,0
+ZBH.US,D,20070813,000000,72.2447,72.5623,70.8102,71.8435,1335136.8040907,0
+ZBH.US,D,20070814,000000,72.3621,72.4527,71.2123,71.6872,1084828.7884054,0
+ZBH.US,D,20070815,000000,71.3507,72.0795,70.0894,70.2816,1151869.3001791,0
+ZBH.US,D,20070816,000000,70.2816,70.6648,68.9137,69.9082,1588275.5084511,0
+ZBH.US,D,20070817,000000,72.7395,83.068,69.9172,71.1367,1616239.8597737,0
+ZBH.US,D,20070820,000000,71.507,71.6872,69.3796,69.963,1279376.8579031,0
+ZBH.US,D,20070821,000000,69.1646,69.8534,68.5932,68.837,1761049.9769119,0
+ZBH.US,D,20070822,000000,69.3418,69.9809,69.2134,69.504,1317935.6994516,0
+ZBH.US,D,20070823,000000,69.9172,70.4189,69.3896,70.3741,1102789.2971036,0
+ZBH.US,D,20070824,000000,71.2034,71.6394,70.5732,71.2581,1108047.8688616,0
+ZBH.US,D,20070827,000000,70.848,71.285,70.1412,70.18,1156032.9639685,0
+ZBH.US,D,20070828,000000,70.0616,70.4926,69.3696,69.4532,1833567.0375347,0
+ZBH.US,D,20070829,000000,69.6604,70.9864,69.6604,70.9485,1400533.9494086,0
+ZBH.US,D,20070830,000000,70.4358,71.9311,70.4189,71.2581,1473602.4820266,0
+ZBH.US,D,20070831,000000,71.4682,72.2347,70.6907,71.507,1066530.7667921,0
+ZBH.US,D,20070904,000000,72.0247,72.1173,71.1944,71.3597,996970.96218763,0
+ZBH.US,D,20070905,000000,70.7544,70.7544,70.0536,70.2636,1615569.856457,0
+ZBH.US,D,20070906,000000,70.2636,72.3542,70.2636,72.3453,1484412.9403381,0
+ZBH.US,D,20070907,000000,71.7699,73.0759,71.7419,72.5723,2640804.5117788,0
+ZBH.US,D,20070910,000000,72.4807,73.6882,72.4429,73.2929,1311584.2287302,0
+ZBH.US,D,20070911,000000,73.8037,74.2626,73.2551,73.6793,1767798.2262091,0
+ZBH.US,D,20070912,000000,73.3377,74.3701,73.2551,73.96,1135974.0490807,0
+ZBH.US,D,20070913,000000,74.399,75.4762,74.399,75.301,1546445.0015319,0
+ZBH.US,D,20070914,000000,74.8729,76.0148,74.5822,75.9788,1414115.8307344,0
+ZBH.US,D,20070917,000000,75.4672,75.6136,74.4876,74.7484,1055597.7591483,0
+ZBH.US,D,20070918,000000,75.4383,75.7668,74.2815,75.1755,1617104.7366187,0
+ZBH.US,D,20070919,000000,75.9152,76.7016,75.1854,76.7016,1664650.8640353,0
+ZBH.US,D,20070920,000000,76.7016,76.8122,76.0416,76.0416,1307422.5739463,0
+ZBH.US,D,20070921,000000,76.8968,76.9694,76.0416,76.408,1389801.8423095,0
+ZBH.US,D,20070924,000000,76.1422,76.398,74.2726,74.389,2083438.0945352,0
+ZBH.US,D,20070925,000000,74.2079,75.292,74.1252,74.7823,1098426.7417749,0
+ZBH.US,D,20070926,000000,75.292,75.3656,73.5409,74.0715,1779559.9485998,0
+ZBH.US,D,20070927,000000,74.4597,75.1944,73.5598,75.0461,1667356.9943727,0
+ZBH.US,D,20070928,000000,74.7016,74.7016,73.8495,73.9321,2325823.5972394,0
+ZBH.US,D,20071001,000000,74.2537,74.4876,73.9421,74.389,1495402.2001344,0
+ZBH.US,D,20071002,000000,74.389,74.628,73.9421,74.3263,1300867.189172,0
+ZBH.US,D,20071003,000000,74.1252,74.2985,73.4771,73.6345,1209923.5305873,0
+ZBH.US,D,20071004,000000,73.6882,74.0147,73.4035,73.9321,979658.35774622,0
+ZBH.US,D,20071005,000000,74.3433,76.0416,74.2079,75.6394,1534137.8341621,0
+ZBH.US,D,20071008,000000,75.6742,76.2068,74.835,74.854,760576.31372705,0
+ZBH.US,D,20071009,000000,74.9087,75.6932,74.389,75.2302,1131163.4855373,0
+ZBH.US,D,20071010,000000,75.2302,77.5767,74.8898,76.617,2103614.5362416,0
+ZBH.US,D,20071011,000000,77.3577,78.4259,76.5971,77.2302,1609059.6743053,0
+ZBH.US,D,20071012,000000,76.6828,77.292,75.3478,75.6484,1621811.8363816,0
+ZBH.US,D,20071015,000000,75.6742,75.8764,74.1252,74.3612,1186452.3199475,0
+ZBH.US,D,20071016,000000,74.2985,74.854,73.96,74.4597,1012852.1502479,0
+ZBH.US,D,20071017,000000,75.3089,76.1232,74.2258,74.8988,1126124.8998757,0
+ZBH.US,D,20071018,000000,74.7823,75.943,74.6369,75.3936,915031.66601737,0
+ZBH.US,D,20071019,000000,74.6459,74.7644,72.7563,72.8649,2944791.1440084,0
+ZBH.US,D,20071022,000000,72.5901,72.5901,69.972,70.9386,3163555.7651668,0
+ZBH.US,D,20071023,000000,71.285,72.7125,70.9027,72.5353,1625870.0273849,0
+ZBH.US,D,20071024,000000,71.958,72.8091,71.3856,72.4527,1779559.9485998,0
+ZBH.US,D,20071025,000000,63.8555,64.2298,60.841,61.518,13759633.105377,0
+ZBH.US,D,20071026,000000,64.3005,64.3005,61.9022,62.3492,6152577.1731012,0
+ZBH.US,D,20071029,000000,63.1536,64.2567,62.8042,63.6912,5886850.0406085,0
+ZBH.US,D,20071030,000000,63.7728,63.7728,62.3014,62.5494,6183574.1181464,0
+ZBH.US,D,20071031,000000,63.4264,64.0735,62.387,63.4344,4808703.2043206,0
+ZBH.US,D,20071101,000000,63.078,63.6733,61.8924,62.8978,3749075.3802451,0
+ZBH.US,D,20071102,000000,63.3995,63.5807,62.5324,62.8699,3307883.7209978,0
+ZBH.US,D,20071105,000000,62.7176,62.7176,62.0754,62.415,2532988.2209457,0
+ZBH.US,D,20071106,000000,61.8924,62.5324,61.5558,61.8266,2311525.5054715,0
+ZBH.US,D,20071107,000000,61.1626,61.8077,60.1014,60.2855,3459221.096834,0
+ZBH.US,D,20071108,000000,60.3423,61.1288,59.8595,60.9416,2304735.06706,0
+ZBH.US,D,20071109,000000,60.0665,61.5936,60.0297,60.9964,2091219.9771351,0
+ZBH.US,D,20071112,000000,60.3333,61.8166,60.3333,60.4847,1944658.0072468,0
+ZBH.US,D,20071113,000000,60.8699,62.0656,60.7047,62.0228,2506534.6417194,0
+ZBH.US,D,20071114,000000,62.2726,62.641,61.6206,62.1572,2006032.1191566,0
+ZBH.US,D,20071115,000000,61.7798,62.174,60.1113,60.3801,4964352.9103493,0
+ZBH.US,D,20071116,000000,60.9058,60.9058,59.1277,59.6803,3146737.3760655,0
+ZBH.US,D,20071119,000000,59.3189,60.3144,59.2273,60.0576,2292200.8820748,0
+ZBH.US,D,20071120,000000,60.0576,60.9864,58.1343,58.6449,4048439.2909405,0
+ZBH.US,D,20071121,000000,58.0387,58.8599,57.8754,57.9461,2442735.6602349,0
+ZBH.US,D,20071123,000000,58.2129,59.1547,57.5091,58.9257,1063874.8615909,0
+ZBH.US,D,20071126,000000,59.0441,59.7002,58.1781,58.1781,1677980.6151776,0
+ZBH.US,D,20071127,000000,58.3573,59.1795,58.0775,58.9615,2065853.2698557,0
+ZBH.US,D,20071128,000000,59.2901,59.965,58.4219,59.6903,2608419.3439697,0
+ZBH.US,D,20071129,000000,59.6185,59.7002,58.6729,58.7883,2047573.3292915,0
+ZBH.US,D,20071130,000000,59.6086,59.6086,58.7883,59.0889,2666120.9939219,0
+ZBH.US,D,20071203,000000,59.6465,59.6465,58.7157,59.1457,1555158.0581564,0
+ZBH.US,D,20071204,000000,58.6987,60.0297,58.6987,59.6633,1991482.9017079,0
+ZBH.US,D,20071205,000000,60.2497,61.6126,59.6086,61.3149,2451182.5236377,0
+ZBH.US,D,20071206,000000,61.297,63.8356,61.297,63.506,3710404.0343916,0
+ZBH.US,D,20071207,000000,63.4971,63.6544,62.4448,63.0142,2460492.2548801,0
+ZBH.US,D,20071210,000000,63.059,63.5518,62.7366,63.4095,2113076.951898,0
+ZBH.US,D,20071211,000000,63.6355,63.8097,61.6295,61.8266,3344939.8264717,0
+ZBH.US,D,20071212,000000,63.088,63.088,61.5936,62.0566,3022981.6360141,0
+ZBH.US,D,20071213,000000,61.8456,62.2526,61.0063,62.1572,2381141.5622286,0
+ZBH.US,D,20071214,000000,61.736,62.3772,61.4164,61.6026,1599235.6376684,0
+ZBH.US,D,20071217,000000,61.2094,62.4608,61.2094,61.7629,2031270.2500873,0
+ZBH.US,D,20071218,000000,62.3294,62.3294,60.7793,61.063,1714490.2711699,0
+ZBH.US,D,20071219,000000,61.3528,61.3528,60.4588,60.9486,1828380.7899727,0
+ZBH.US,D,20071220,000000,61.2721,61.6832,61.0541,61.2094,1596420.0165342,0
+ZBH.US,D,20071221,000000,61.7988,62.193,61.3886,61.8545,2107271.9306583,0
+ZBH.US,D,20071224,000000,61.7102,61.8834,61.3886,61.5468,518390.70706486,0
+ZBH.US,D,20071226,000000,61.1188,61.8077,60.9217,61.2791,1178595.0996434,0
+ZBH.US,D,20071227,000000,60.6599,61.3249,60.624,60.624,1555382.0622638,0
+ZBH.US,D,20071228,000000,60.4389,60.9316,60.0725,60.6599,1289388.7365493,0
+ZBH.US,D,20071231,000000,60.3423,60.7136,60.1751,60.3871,1406889.4381408,0
+ZBH.US,D,20080102,000000,60.4667,60.9058,60.1293,60.5135,1570440.5625934,0
+ZBH.US,D,20080103,000000,60.5981,61.2343,60.4757,60.5802,1670232.8856704,0
+ZBH.US,D,20080104,000000,60.185,61.2791,60.1751,60.7047,2461046.7403835,0
+ZBH.US,D,20080107,000000,60.9685,63.088,60.9585,62.6768,2967582.3063044,0
+ZBH.US,D,20080108,000000,63.3617,63.8097,61.3528,61.3886,5023817.4625815,0
+ZBH.US,D,20080109,000000,61.6126,61.8077,60.1482,61.7171,3363454.8206733,0
+ZBH.US,D,20080110,000000,61.1457,63.4434,61.1457,62.5414,3065390.7365021,0
+ZBH.US,D,20080111,000000,62.0924,64.2218,62.0924,63.8555,2901609.5809258,0
+ZBH.US,D,20080114,000000,64.4866,64.4866,62.5414,62.7952,2219606.4747423,0
+ZBH.US,D,20080115,000000,62.5772,62.613,61.7012,61.7798,2338421.0658962,0
+ZBH.US,D,20080116,000000,61.3886,62.4608,61.3886,61.727,2530015.8973865,0
+ZBH.US,D,20080117,000000,61.6544,62.6768,61.6464,61.7988,2694860.8213472,0
+ZBH.US,D,20080118,000000,62.1014,62.7554,61.1626,61.4712,2993724.4896862,0
+ZBH.US,D,20080122,000000,59.3827,61.6295,58.8769,61.2632,3442440.8788362,0
+ZBH.US,D,20080123,000000,60.7047,60.9416,58.2417,60.185,4393237.8643276,0
+ZBH.US,D,20080124,000000,60.1392,61.9222,60.1392,61.2263,3248045.4937524,0
+ZBH.US,D,20080125,000000,61.5658,61.9948,60.3871,60.5802,2503578.3902039,0
+ZBH.US,D,20080128,000000,60.8321,62.4886,59.7101,62.1472,3309691.8259003,0
+ZBH.US,D,20080129,000000,68.1272,70.6738,67.962,70.3174,10104805.193174,0
+ZBH.US,D,20080130,000000,69.8714,72.3373,69.277,70.6578,5189159.6153903,0
+ZBH.US,D,20080131,000000,69.6882,71.8953,69.287,71.3308,4889196.0165689,0
+ZBH.US,D,20080201,000000,71.3229,72.4727,71.0869,72.2835,2699233.4217031,0
+ZBH.US,D,20080204,000000,70.9864,72.1173,69.9809,70.7544,1769122.1607988,0
+ZBH.US,D,20080205,000000,69.6604,70.7355,69.4702,70.2168,2531752.6825957,0
+ZBH.US,D,20080206,000000,70.5553,71.4234,70.0695,70.1989,2700749.216313,0
+ZBH.US,D,20080207,000000,69.9082,71.6872,69.6882,71.6872,2748282.2851942,0
+ZBH.US,D,20080208,000000,71.6125,71.8176,70.7823,71.077,1686975.9370675,0
+ZBH.US,D,20080211,000000,71.1277,71.1656,70.1989,71.0401,1692762.8772582,0
+ZBH.US,D,20080212,000000,71.4045,72.2347,71.1277,71.5479,1425660.5805369,0
+ZBH.US,D,20080213,000000,71.9501,72.2447,71.285,71.6693,1289043.1876124,0
+ZBH.US,D,20080214,000000,71.6593,71.6593,69.7161,69.726,1844773.2699193,0
+ZBH.US,D,20080215,000000,69.5926,69.726,68.402,69.2322,1951427.3511012,0
+ZBH.US,D,20080219,000000,69.3896,70.5115,68.837,69.8445,1243736.0967668,0
+ZBH.US,D,20080220,000000,69.5488,70.2358,68.9604,70.2358,1678025.8178001,0
+ZBH.US,D,20080221,000000,70.1989,70.7355,69.4612,69.7161,1107539.5904834,0
+ZBH.US,D,20080222,000000,69.8634,69.8634,68.2437,69.3508,1527452.8685365,0
+ZBH.US,D,20080225,000000,69.5588,71.3856,69.3976,71.1198,1717521.8603898,0
+ZBH.US,D,20080226,000000,70.6479,70.8102,70.1332,70.4926,1453743.4631808,0
+ZBH.US,D,20080227,000000,70.3741,70.9117,69.753,70.409,1064252.554615,0
+ZBH.US,D,20080228,000000,69.7708,71.1457,69.5678,70.5016,868851.66230488,0
+ZBH.US,D,20080229,000000,70.0695,70.2079,68.4667,68.7286,1880494.3912736,0
+ZBH.US,D,20080303,000000,68.5125,69.1188,68.2626,68.9784,1122095.8394513,0
+ZBH.US,D,20080304,000000,68.612,70.1163,68.4408,69.7978,1882740.4593636,0
+ZBH.US,D,20080305,000000,69.8166,71.0869,69.1188,70.1512,2311628.9692521,0
+ZBH.US,D,20080306,000000,69.953,70.3373,69.1646,69.1646,1477525.0651623,0
+ZBH.US,D,20080307,000000,68.5752,69.8356,68.4488,68.612,1615249.4200881,0
+ZBH.US,D,20080310,000000,68.5394,69.1556,67.3,67.3716,2773471.1954914,0
+ZBH.US,D,20080311,000000,68.7375,68.7744,66.9605,68.5494,1803989.4548381,0
+ZBH.US,D,20080312,000000,68.7842,70.0277,68.4568,69.4702,1890774.472147,0
+ZBH.US,D,20080313,000000,68.6548,69.8903,68.3353,69.7978,2070958.1526971,0
+ZBH.US,D,20080314,000000,70.4189,70.7733,69.3238,69.9172,2790829.0025554,0
+ZBH.US,D,20080317,000000,68.6907,70.3274,68.4667,69.0422,2269851.7009772,0
+ZBH.US,D,20080318,000000,70.1512,70.2915,68.9038,70.0695,1992427.1342681,0
+ZBH.US,D,20080319,000000,70.3084,71.068,68.9526,68.9526,2448154.9524288,0
+ZBH.US,D,20080320,000000,70.2816,72.1601,68.9526,71.7071,3141046.8681362,0
+ZBH.US,D,20080324,000000,71.8525,72.8271,71.5667,72.0725,1764200.0974531,0
+ZBH.US,D,20080325,000000,72.1173,72.2547,71.058,71.9679,1494754.2958777,0
+ZBH.US,D,20080326,000000,71.4593,72.1253,71.1556,71.2581,1363591.3527423,0
+ZBH.US,D,20080327,000000,71.5578,71.6305,70.4358,70.4358,1986012.3798751,0
+ZBH.US,D,20080328,000000,70.6379,71.285,69.9809,70.2636,1202110.5084031,0
+ZBH.US,D,20080331,000000,70.5115,71.2482,69.9172,71.077,2046419.1556621,0
+ZBH.US,D,20080401,000000,71.5229,72.8729,71.1038,72.4627,2206775.9614536,0
+ZBH.US,D,20080402,000000,72.4906,73.8684,72.3881,72.6927,1621995.6603799,0
+ZBH.US,D,20080403,000000,72.6659,73.1237,72.3621,72.6299,1296543.8094496,0
+ZBH.US,D,20080404,000000,71.5966,71.9879,70.6578,71.6125,3927530.3116079,0
+ZBH.US,D,20080407,000000,72.1173,72.3781,71.0401,71.5767,2296834.6531388,0
+ZBH.US,D,20080408,000000,71.2123,71.8176,71.077,71.5409,1353105.3488106,0
+ZBH.US,D,20080409,000000,71.4433,71.8176,71.058,71.6046,1783721.6033838,0
+ZBH.US,D,20080410,000000,71.4682,71.8803,71.0869,71.8355,1130177.0638628,0
+ZBH.US,D,20080411,000000,71.6125,72.0625,71.3766,71.6394,1339408.9541742,0
+ZBH.US,D,20080414,000000,71.7609,72.3542,71.3229,71.3856,1491659.4229862,0
+ZBH.US,D,20080415,000000,71.6215,71.6215,69.8903,70.4548,1691941.1940303,0
+ZBH.US,D,20080416,000000,70.9864,71.7151,70.4548,71.6125,1224460.6940034,0
+ZBH.US,D,20080417,000000,71.2123,71.7419,71.0401,71.1038,1426352.6829134,0
+ZBH.US,D,20080418,000000,71.8883,72.0625,70.3462,70.5205,2259176.8505334,0
+ZBH.US,D,20080421,000000,70.4826,70.8102,70.2984,70.5553,2150931.6370373,0
+ZBH.US,D,20080422,000000,70.1412,70.3741,69.6414,70.0356,1124215.3401981,0
+ZBH.US,D,20080423,000000,70.1412,70.5304,69.2502,69.3328,1963755.6130281,0
+ZBH.US,D,20080424,000000,66.5763,67.3537,63.4622,66.5235,7106204.8472678,0
+ZBH.US,D,20080425,000000,66.6658,68.5125,66.6658,68.1014,4033698.2134717,0
+ZBH.US,D,20080428,000000,68.2089,69.1376,67.9431,68.2895,1913004.1174204,0
+ZBH.US,D,20080429,000000,68.0735,69.531,68.0735,69.1376,1679484.3557548,0
+ZBH.US,D,20080430,000000,68.7932,69.1188,67.5877,67.6962,1807082.318724,0
+ZBH.US,D,20080501,000000,67.4234,69.1376,67.4234,68.5394,1948731.265791,0
+ZBH.US,D,20080502,000000,69.287,69.5758,67.2044,67.4145,4596546.202078,0
+ZBH.US,D,20080505,000000,67.1685,67.1685,65.3507,66.2985,3477817.4557562,0
+ZBH.US,D,20080506,000000,65.9093,67.3159,64.9406,66.6658,2578128.5643392,0
+ZBH.US,D,20080507,000000,65.9093,67.29,64.9406,66.9605,876403.51378098,0
+ZBH.US,D,20080508,000000,65.8047,66.3273,64.628,64.9963,2733834.5225204,0
+ZBH.US,D,20080509,000000,64.6121,64.9227,61.6026,63.2622,7927318.5221359,0
+ZBH.US,D,20080512,000000,63.6544,63.6733,62.9177,63.4971,2522951.2297314,0
+ZBH.US,D,20080513,000000,62.0048,62.7464,60.3602,61.0252,9132750.921046,0
+ZBH.US,D,20080514,000000,61.0063,62.7016,60.7047,62.5324,5243981.356034,0
+ZBH.US,D,20080515,000000,62.5324,64.3005,62.174,64.0735,4517167.3833502,0
+ZBH.US,D,20080516,000000,64.2567,64.3483,63.6544,63.9978,3047183.1201341,0
+ZBH.US,D,20080519,000000,63.9033,64.9137,63.6096,64.5842,1853188.9937377,0
+ZBH.US,D,20080520,000000,64.1561,64.2915,63.6912,63.9819,1621688.2825465,0
+ZBH.US,D,20080521,000000,63.9749,65.3269,63.9749,64.1103,2711570.7241544,0
+ZBH.US,D,20080522,000000,64.1103,65.0322,63.3816,64.6847,1403228.0257132,0
+ZBH.US,D,20080523,000000,64.5045,64.9406,63.7191,63.8644,1148821.6389157,0
+ZBH.US,D,20080527,000000,63.7629,65.5717,63.728,65.2999,1606852.7818215,0
+ZBH.US,D,20080528,000000,65.2462,66.2885,64.9963,65.2811,1174503.7600502,0
+ZBH.US,D,20080529,000000,65.0322,67.0491,65.0322,66.5235,1359668.7696067,0
+ZBH.US,D,20080530,000000,66.7017,66.8311,65.9739,66.4577,1155492.5415032,0
+ZBH.US,D,20080602,000000,66.1382,66.6379,65.5637,66.1103,1363520.033049,0
+ZBH.US,D,20080603,000000,66.5673,67.3,65.9829,66.1571,1824576.7381584,0
+ZBH.US,D,20080604,000000,66.1751,67.0332,66.0655,66.3373,1955009.4078136,0
+ZBH.US,D,20080605,000000,66.0915,66.5055,65.2462,65.8605,1915173.8433035,0
+ZBH.US,D,20080606,000000,65.3587,65.5249,64.4299,64.7863,2054560.6502369,0
+ZBH.US,D,20080609,000000,64.8569,65.2631,64.0635,64.8331,1306144.8464819,0
+ZBH.US,D,20080610,000000,64.5483,64.8231,63.9471,64.4587,970805.67524306,0
+ZBH.US,D,20080611,000000,64.1183,64.3094,62.6588,63.0402,1539038.8029507,0
+ZBH.US,D,20080612,000000,63.4792,63.9033,63.069,63.4872,1509710.3369295,0
+ZBH.US,D,20080613,000000,63.9033,64.0934,63.3518,63.9749,1571541.4975785,0
+ZBH.US,D,20080616,000000,65.4791,65.4791,63.9978,64.7773,1363121.2454677,0
+ZBH.US,D,20080617,000000,64.9784,65.6355,64.9784,65.0789,1083384.3134888,0
+ZBH.US,D,20080618,000000,64.7963,65.3179,64.0357,64.0546,1167430.0518705,0
+ZBH.US,D,20080619,000000,64.1462,64.85,63.9819,64.2746,1711028.7547843,0
+ZBH.US,D,20080620,000000,63.9122,64.2298,62.4348,62.5066,2920198.908329,0
+ZBH.US,D,20080623,000000,62.641,62.834,61.6922,61.8834,1923470.0312977,0
+ZBH.US,D,20080624,000000,61.7888,62.6768,61.6922,62.3014,2063798.0572833,0
+ZBH.US,D,20080625,000000,62.4448,63.3816,62.1202,62.7266,1430990.4719884,0
+ZBH.US,D,20080626,000000,62.0754,62.843,61.9391,61.967,1614518.1421054,0
+ZBH.US,D,20080627,000000,60.9147,61.6206,60.7047,61.3528,3432580.6801012,0
+ZBH.US,D,20080630,000000,60.9784,63.0491,60.9784,62.1202,1940495.3479602,0
+ZBH.US,D,20080701,000000,61.4981,62.2268,61.1726,61.7798,2838164.1844,0
+ZBH.US,D,20080702,000000,61.8545,62.623,61.3796,61.9022,1296551.8454714,0
+ZBH.US,D,20080703,000000,62.2268,62.5972,61.7888,62.0924,797196.46501895,0
+ZBH.US,D,20080707,000000,62.2268,62.4448,60.7047,61.1815,1527711.0257365,0
+ZBH.US,D,20080708,000000,61.0909,62.0228,61.0352,61.9391,2781781.4465238,0
+ZBH.US,D,20080709,000000,62.193,62.7554,61.3348,61.3348,1684926.7515113,0
+ZBH.US,D,20080710,000000,61.2263,62.193,60.5135,61.2532,1982025.5085651,0
+ZBH.US,D,20080711,000000,60.6678,62.7554,60.6599,62.3394,2018340.291029,0
+ZBH.US,D,20080714,000000,61.9222,63.1168,61.8456,62.7016,2345707.7286532,0
+ZBH.US,D,20080715,000000,62.4608,64.5483,62.4608,64.2387,2884210.5892503,0
+ZBH.US,D,20080716,000000,64.193,64.9874,63.4533,64.5314,2307922.354202,0
+ZBH.US,D,20080717,000000,64.8062,65.8605,63.9033,65.7101,1988736.5912615,0
+ZBH.US,D,20080718,000000,65.2811,66.1293,63.5429,65.9829,3490444.054992,0
+ZBH.US,D,20080721,000000,65.7819,66.183,64.1561,64.2298,2389374.4665513,0
+ZBH.US,D,20080722,000000,63.9033,64.7027,63.6733,64.7027,2619574.3467153,0
+ZBH.US,D,20080723,000000,58.6797,61.7718,58.4399,60.2597,9614025.2524735,0
+ZBH.US,D,20080724,000000,60.7226,62.3014,59.9311,61.9849,2093130.5413153,0
+ZBH.US,D,20080725,000000,62.0406,63.2622,61.6464,62.641,3210161.6780342,0
+ZBH.US,D,20080728,000000,62.649,62.7654,62.1114,62.406,1599994.0372247,0
+ZBH.US,D,20080729,000000,62.193,62.3294,61.6026,61.7718,2425666.1454525,0
+ZBH.US,D,20080730,000000,62.1014,62.7016,61.6206,62.641,1534146.8746867,0
+ZBH.US,D,20080731,000000,62.5066,63.6912,62.4518,62.9078,2689245.6511222,0
+ZBH.US,D,20080801,000000,62.8788,63.6643,62.5414,63.0402,1507732.4710667,0
+ZBH.US,D,20080804,000000,63.2711,63.8176,62.632,63.6643,1487558.0383657,0
+ZBH.US,D,20080805,000000,63.8734,64.8331,63.8266,64.8331,1531860.6264878,0
+ZBH.US,D,20080806,000000,64.6937,65.2163,64.2119,64.7126,1373398.3128329,0
+ZBH.US,D,20080807,000000,64.5045,64.5752,63.5349,63.8356,1760976.6482131,0
+ZBH.US,D,20080808,000000,63.8356,65.1138,63.8097,65.0501,1458746.8912471,0
+ZBH.US,D,20080811,000000,64.8062,65.9361,64.5225,65.6623,1175637.8436251,0
+ZBH.US,D,20080812,000000,65.4881,65.8247,65.0789,65.6355,998088.97371901,0
+ZBH.US,D,20080813,000000,65.4981,65.8705,64.9037,65.5539,958855.10634027,0
+ZBH.US,D,20080814,000000,65.2901,65.2901,64.4667,65.2462,1891175.2687337,0
+ZBH.US,D,20080815,000000,65.0322,66.3651,64.4667,66.2447,1429320.9884617,0
+ZBH.US,D,20080818,000000,66.3553,68.0556,66.0825,67.2213,3077417.647612,0
+ZBH.US,D,20080819,000000,67.1497,67.2512,65.8793,66.4956,1437557.9107953,0
+ZBH.US,D,20080820,000000,66.4309,66.6658,65.4881,65.9361,1144913.1188181,0
+ZBH.US,D,20080821,000000,65.1685,67.4513,65.1685,67.1945,1295694.0001454,0
+ZBH.US,D,20080822,000000,67.1855,67.7818,66.7017,67.6235,1432316.4155835,0
+ZBH.US,D,20080825,000000,67.5419,67.6424,65.516,65.6813,1120544.887246,0
+ZBH.US,D,20080826,000000,65.6075,66.0019,65.0322,65.8415,608822.0692605,0
+ZBH.US,D,20080827,000000,65.7977,65.8415,64.9317,65.516,762676.72892211,0
+ZBH.US,D,20080828,000000,65.7729,66.3553,65.3955,66.3553,720786.95634216,0
+ZBH.US,D,20080829,000000,66.3085,67.1407,66.0825,66.0825,1361773.2028127,0
+ZBH.US,D,20080902,000000,67.065,67.4423,65.6913,66.0555,1486967.3907642,0
+ZBH.US,D,20080903,000000,65.8415,66.6111,64.9784,65.1685,1656864.9634246,0
+ZBH.US,D,20080904,000000,64.8331,65.0789,62.425,62.4518,2454921.2827749,0
+ZBH.US,D,20080905,000000,62.3772,63.8455,61.8924,63.7012,2730307.7134579,0
+ZBH.US,D,20080908,000000,64.7315,65.5539,64.1372,65.2999,3054009.7206437,0
+ZBH.US,D,20080909,000000,65.8147,66.2009,65.2462,65.2901,2192666.7161978,0
+ZBH.US,D,20080910,000000,64.8421,65.7649,64.7126,64.9037,3307032.9071908,0
+ZBH.US,D,20080911,000000,64.4199,65.0591,63.7549,64.9495,2510663.1479134,0
+ZBH.US,D,20080912,000000,64.6847,65.6723,64.1004,65.6255,1673169.0471315,0
+ZBH.US,D,20080915,000000,64.174,64.7773,63.3995,63.3995,2070365.4960902,0
+ZBH.US,D,20080916,000000,62.5414,63.1616,61.1726,62.3104,1964730.9851727,0
+ZBH.US,D,20080917,000000,61.6206,61.9022,60.2497,60.3144,2074154.4803636,0
+ZBH.US,D,20080918,000000,60.6858,63.7012,59.3557,62.5324,4090704.7475392,0
+ZBH.US,D,20080919,000000,63.9899,66.4956,61.528,62.1572,3654383.9219986,0
+ZBH.US,D,20080922,000000,61.8456,62.396,61.3886,61.5837,1254721.3385521,0
+ZBH.US,D,20080923,000000,61.5468,62.4986,61.3706,61.528,996568.15659546,0
+ZBH.US,D,20080924,000000,61.5379,62.0924,60.9316,61.6634,852688.20897929,0
+ZBH.US,D,20080925,000000,61.8366,62.2726,60.5802,60.6519,1397721.3417825,0
+ZBH.US,D,20080926,000000,60.1293,60.8699,59.1705,59.7002,2823214.1703645,0
+ZBH.US,D,20080929,000000,59.3369,59.7191,55.1447,56.3522,3147542.9872498,0
+ZBH.US,D,20080930,000000,57.3637,59.4005,56.9774,58.9337,3009378.660131,0
+ZBH.US,D,20081001,000000,60.2397,60.632,57.3826,57.9103,3490309.4516271,0
+ZBH.US,D,20081002,000000,57.7321,58.4867,55.8326,55.9042,3077183.5984773,0
+ZBH.US,D,20081003,000000,56.9585,56.9585,54.3473,54.4708,2074184.6154453,0
+ZBH.US,D,20081006,000000,53.8545,54.2328,49.6863,51.8037,3498959.22458,0
+ZBH.US,D,20081007,000000,52.0985,53.2552,51.2283,51.2731,3191568.3326202,0
+ZBH.US,D,20081008,000000,50.3811,53.5857,50.3194,53.1746,3802983.0234103,0
+ZBH.US,D,20081009,000000,53.3657,53.7321,48.2806,48.2906,3392237.8417156,0
+ZBH.US,D,20081010,000000,48.2906,49.292,43.4792,46.5534,5997467.8895378,0
+ZBH.US,D,20081013,000000,47.7768,52.3234,47.6096,52.3234,2534078.1064008,0
+ZBH.US,D,20081014,000000,53.7151,55.6842,51.9242,52.9207,2623384.425546,0
+ZBH.US,D,20081015,000000,52.2348,52.7097,48.7286,48.9008,2363442.2242385,0
+ZBH.US,D,20081016,000000,48.84,51.0223,45.6903,50.4469,3422859.1027421,0
+ZBH.US,D,20081017,000000,49.5947,52.9456,48.2338,51.8675,2758136.4569128,0
+ZBH.US,D,20081020,000000,52.0895,52.6251,51.3199,52.3234,1931605.4988563,0
+ZBH.US,D,20081021,000000,51.7012,52.8461,49.8694,50.1044,1735595.8778956,0
+ZBH.US,D,20081022,000000,48.653,49.5588,45.6415,47.1606,2428957.9008778,0
+ZBH.US,D,20081023,000000,41.081,43.1965,35.8227,40.7963,11580728.076492,0
+ZBH.US,D,20081024,000000,37.0233,39.974,33.9492,39.2911,9686293.1964208,0
+ZBH.US,D,20081027,000000,37.5729,38.0109,35.9143,35.9143,4373237.2105978,0
+ZBH.US,D,20081028,000000,37.1537,37.5251,35.2374,37.5251,5964435.8219746,0
+ZBH.US,D,20081029,000000,37.0402,39.1995,36.1383,37.9093,3612762.3516459,0
+ZBH.US,D,20081030,000000,38.8779,40.9406,38.4121,40.6072,3374621.8774517,0
+ZBH.US,D,20081031,000000,40.633,42.4588,40.411,42.3852,3390498.0429983,0
+ZBH.US,D,20081103,000000,42.404,42.8312,40.8222,41.2244,1637484.0878752,0
+ZBH.US,D,20081104,000000,41.6434,42.7137,41.537,42.3105,1718077.3503959,0
+ZBH.US,D,20081105,000000,41.9172,42.4857,41.0432,41.5728,2299574.9365688,0
+ZBH.US,D,20081106,000000,41.8386,42.0466,40.3374,41.072,2645084.6978842,0
+ZBH.US,D,20081107,000000,41.306,41.4624,40.0676,40.4867,2500116.8738183,0
+ZBH.US,D,20081110,000000,41.0154,41.4424,38.4489,38.8879,2233596.184174,0
+ZBH.US,D,20081111,000000,38.0297,38.5325,36.6609,37.1806,2326438.3529063,0
+ZBH.US,D,20081112,000000,36.7157,37.3199,36.0726,36.8451,2099345.3996663,0
+ZBH.US,D,20081113,000000,37.7122,40.0019,35.984,39.974,3631862.9709353,0
+ZBH.US,D,20081114,000000,39.3179,40.1233,38.2339,38.3393,3147543.9917525,0
+ZBH.US,D,20081117,000000,37.8913,38.2847,36.2866,36.3055,1801206.9822936,0
+ZBH.US,D,20081118,000000,36.3244,37.3538,35.091,36.3444,2072977.2031716,0
+ZBH.US,D,20081119,000000,36.1761,37.0233,34.1422,34.204,1859097.4787579,0
+ZBH.US,D,20081120,000000,34.0418,35.1626,31.6385,31.8855,3804976.9613167,0
+ZBH.US,D,20081121,000000,32.4887,34.204,31.1289,34.0418,3146712.2634974,0
+ZBH.US,D,20081124,000000,34.414,36.2249,33.6754,35.322,2332559.7925039,0
+ZBH.US,D,20081125,000000,34.5076,35.1448,32.4419,34.6092,4313906.2572279,0
+ZBH.US,D,20081126,000000,33.985,34.6092,33.1487,33.7779,3054532.0620599,0
+ZBH.US,D,20081128,000000,33.5748,34.3145,33.311,34.0686,1259445.5148613,0
+ZBH.US,D,20081201,000000,33.7779,33.7779,32.2966,32.3215,2365057.4646182,0
+ZBH.US,D,20081202,000000,32.5076,33.4534,32.2767,33.2493,1978779.9602651,0
+ZBH.US,D,20081203,000000,32.6361,34.0875,32.2518,33.5658,2455951.9025694,0
+ZBH.US,D,20081204,000000,33.7948,34.7436,32.7645,33.8764,4301985.8234068,0
+ZBH.US,D,20081205,000000,33.3847,34.2677,32.3215,34.2677,2331627.6139765,0
+ZBH.US,D,20081208,000000,34.8442,36.873,34.4598,36.2786,3056200.5410839,0
+ZBH.US,D,20081209,000000,35.6824,36.1761,35.0164,35.2931,1713704.75004,0
+ZBH.US,D,20081210,000000,35.4096,36.3344,34.7804,35.518,1085888.5387788,0
+ZBH.US,D,20081211,000000,35.2094,37.7939,34.863,35.965,2478681.7901992,0
+ZBH.US,D,20081212,000000,35.0084,36.5116,34.7714,35.518,1763013.7797366,0
+ZBH.US,D,20081215,000000,35.6176,35.8506,34.627,35.4096,1570677.6252362,0
+ZBH.US,D,20081216,000000,35.7022,37.3907,35.4912,37.3021,2010829.6241646,0
+ZBH.US,D,20081217,000000,36.5315,37.1995,36.1861,36.4598,1659845.3230056,0
+ZBH.US,D,20081218,000000,36.651,37.7461,36.2418,36.6968,2075811.9098576,0
+ZBH.US,D,20081219,000000,37.0233,37.3817,36.1562,36.3155,2671315.2775057,0
+ZBH.US,D,20081222,000000,36.3055,36.9277,35.4275,36.1084,1327880.2764153,0
+ZBH.US,D,20081223,000000,36.4947,36.7714,35.75,35.9232,1292568.9921723,0
+ZBH.US,D,20081224,000000,35.9571,35.9571,35.1448,35.7122,661903.00668419,0
+ZBH.US,D,20081226,000000,35.7122,36.4061,35.7122,36.2866,721419.79305803,0
+ZBH.US,D,20081229,000000,36.3981,36.7346,35.1626,35.6923,1509923.2915069,0
+ZBH.US,D,20081230,000000,35.8506,36.415,35.5997,36.4061,1176682.5264577,0
+ZBH.US,D,20081231,000000,36.3901,37.3289,36.1004,36.9009,1313714.779007,0
+ZBH.US,D,20090102,000000,37.2831,38.2517,36.4529,38.1233,1220879.6417938,0
+ZBH.US,D,20090105,000000,38.0109,38.0567,37.1617,37.3359,972075.36668569,0
+ZBH.US,D,20090106,000000,37.9471,38.2059,37.3359,38.0297,1714558.5773551,0
+ZBH.US,D,20090107,000000,37.7839,37.7839,36.5743,36.8003,1379893.4274439,0
+ZBH.US,D,20090108,000000,36.6211,37.9193,36.0467,37.7839,1988314.7001176,0
+ZBH.US,D,20090109,000000,38.3653,38.4947,37.8387,38.2428,2187123.8701689,0
+ZBH.US,D,20090112,000000,38.2428,38.2517,37.0959,37.4912,1605312.8791462,0
+ZBH.US,D,20090113,000000,37.3289,38.6341,37.2383,37.4105,3215340.8940771,0
+ZBH.US,D,20090114,000000,36.7714,37.4105,36.3055,36.9964,2338828.894002,0
+ZBH.US,D,20090115,000000,36.9447,37.3439,36.4061,37.1537,2537973.567963,0
+ZBH.US,D,20090116,000000,37.5549,37.5827,36.6689,37.0064,3282305.0636438,0
+ZBH.US,D,20090120,000000,36.9377,37.2383,35.1448,35.1448,4451527.1483733,0
+ZBH.US,D,20090121,000000,35.322,36.0467,35.1547,36.0308,3098666.8982272,0
+ZBH.US,D,20090122,000000,35.4464,36.7435,35.2931,36.4598,3003477.2066298,0
+ZBH.US,D,20090123,000000,35.8227,36.3155,35.3668,35.8864,1811362.5048294,0
+ZBH.US,D,20090126,000000,35.9481,36.8371,35.9481,36.205,2474221.7981063,0
+ZBH.US,D,20090127,000000,36.4947,38.5763,36.2786,38.3483,4684185.0467019,0
+ZBH.US,D,20090128,000000,40.1323,40.4956,38.9068,39.3001,3413348.4709549,0
+ZBH.US,D,20090129,000000,33.9202,34.9805,33.1657,34.5256,9806722.0234517,0
+ZBH.US,D,20090130,000000,34.6092,34.6878,33.0343,33.2304,4353168.2506828,0
+ZBH.US,D,20090202,000000,33.1388,33.6674,32.9088,33.311,3207778.9975738,0
+ZBH.US,D,20090203,000000,33.5748,34.0954,32.9088,33.9302,2939334.6852137,0
+ZBH.US,D,20090204,000000,33.967,35.4364,33.8566,35.0164,3403801.6770697,0
+ZBH.US,D,20090205,000000,34.6968,35.4195,33.8944,35.3668,3582281.7210007,0
+ZBH.US,D,20090206,000000,35.6366,37.2184,34.6968,36.6689,3649912.8803759,0
+ZBH.US,D,20090209,000000,36.5494,36.7804,35.8774,36.6789,1840613.6241408,0
+ZBH.US,D,20090210,000000,36.3244,36.7804,35.3757,35.9143,2957669.8734278,0
+ZBH.US,D,20090211,000000,36.0128,36.7714,35.8316,36.7525,2464161.7033295,0
+ZBH.US,D,20090212,000000,37.2383,37.3289,35.8227,37.2831,2700134.4606461,0
+ZBH.US,D,20090213,000000,37.4275,37.9093,37.2483,37.4823,1592362.8300335,0
+ZBH.US,D,20090217,000000,36.5415,36.8272,36.0815,36.2786,2750175.7728281,0
+ZBH.US,D,20090218,000000,36.0646,36.6689,35.75,36.5026,2249708.4078606,0
+ZBH.US,D,20090219,000000,36.8003,37.3727,36.4529,36.9377,3274314.2444775,0
+ZBH.US,D,20090220,000000,36.7157,36.7157,35.8406,36.415,2963829.4841289,0
+ZBH.US,D,20090223,000000,36.6689,37.0781,35.9232,36.2249,3053869.0902623,0
+ZBH.US,D,20090224,000000,36.1861,37.0233,35.6824,36.2697,2537115.722637,0
+ZBH.US,D,20090225,000000,36.0905,36.2149,35.1168,35.2453,3092907.07961,0
+ZBH.US,D,20090226,000000,35.6366,35.8964,33.6306,33.9302,4411848.286288,0
+ZBH.US,D,20090227,000000,33.7311,34.3972,31.9591,31.9681,4535713.5171362,0
+ZBH.US,D,20090302,000000,31.5301,31.5569,30.6849,30.8003,4580519.3611228,0
+ZBH.US,D,20090303,000000,31.1289,31.8127,30.2169,31.1835,3374453.1209941,0
+ZBH.US,D,20090304,000000,31.6565,32.6361,31.0929,32.0706,3740023.8062027,0
+ZBH.US,D,20090305,000000,31.4215,31.4215,29.9501,30.1731,4038652.4209044,0
+ZBH.US,D,20090306,000000,28.9218,30.5455,28,29.8157,6096372.2322071,0
+ZBH.US,D,20090309,000000,29.4832,30.2339,29.0562,29.3309,3688480.7624489,0
+ZBH.US,D,20090310,000000,29.6326,30.6649,29.3488,30.5265,3633056.320171,0
+ZBH.US,D,20090311,000000,30.6849,31.1925,30.1552,30.5993,2574311.4539895,0
+ZBH.US,D,20090312,000000,30.4887,32.3513,30.2817,32.1961,3107650.1660844,0
+ZBH.US,D,20090313,000000,32.2597,33.4364,32.0706,33.303,3396477.8477119,0
+ZBH.US,D,20090316,000000,33.1846,34.643,33.1756,33.6206,2794302.5729736,0
+ZBH.US,D,20090317,000000,33.6206,33.8138,32.9815,33.4106,2279786.2329136,0
+ZBH.US,D,20090318,000000,33.2214,34.1622,33.0064,33.6953,2674337.8262011,0
+ZBH.US,D,20090319,000000,33.5938,33.8396,31.9511,32.0985,2772347.1569436,0
+ZBH.US,D,20090320,000000,32.1174,32.8053,31.6665,31.9332,2459848.3686342,0
+ZBH.US,D,20090323,000000,32.5624,33.1388,31.8496,33.1388,2442672.3765632,0
+ZBH.US,D,20090324,000000,32.7734,33.5091,32.6181,33.102,1814778.8185923,0
+ZBH.US,D,20090325,000000,33.0064,33.9492,32.3673,33.2662,1909445.1642707,0
+ZBH.US,D,20090326,000000,33.6574,34.2578,32.9526,34.2578,1906413.5750508,0
+ZBH.US,D,20090327,000000,34.0776,34.6878,33.7052,34.5424,1734926.8790817,0
+ZBH.US,D,20090330,000000,33.9302,34.2776,33.0343,33.4534,1951929.602463,0
+ZBH.US,D,20090331,000000,33.6396,33.9202,33.2304,33.321,2585291.6732613,0
+ZBH.US,D,20090401,000000,33.1657,33.7222,32.2767,33.6674,1986738.6353443,0
+ZBH.US,D,20090402,000000,34.1791,35.302,33.8944,34.8082,2091416.8596688,0
+ZBH.US,D,20090403,000000,34.9248,35.0262,33.3658,33.6396,2561679.8322402,0
+ZBH.US,D,20090406,000000,33.0064,33.8854,33.0064,33.8048,2139227.1713018,0
+ZBH.US,D,20090407,000000,33.321,34.3145,33.1846,33.8048,1509177.9504859,0
+ZBH.US,D,20090408,000000,34.441,35.6465,34.1712,34.4498,2231788.0792715,0
+ZBH.US,D,20090409,000000,36.0467,36.0467,34.7526,35.4016,2101569.3686963,0
+ZBH.US,D,20090413,000000,35.073,36.0228,34.9078,35.8227,1560199.6573262,0
+ZBH.US,D,20090414,000000,35.6824,37.9371,35.5628,37.7461,4261917.2142647,0
+ZBH.US,D,20090415,000000,37.2931,37.8465,36.8103,37.6186,2956708.5643213,0
+ZBH.US,D,20090416,000000,38.0209,38.0765,37.2741,37.7939,2051129.2689331,0
+ZBH.US,D,20090417,000000,37.9471,39.3707,37.8835,39.2174,2643976.73138,0
+ZBH.US,D,20090420,000000,38.7615,39.6734,38.1303,38.2767,3537705.9081377,0
+ZBH.US,D,20090421,000000,38.0855,38.7157,37.4454,38.5325,2720565.0415415,0
+ZBH.US,D,20090422,000000,38.0019,39.2731,37.9571,38.6041,2386520.6743135,0
+ZBH.US,D,20090423,000000,38.6241,40.186,38.5415,39.0143,3782205.8890752,0
+ZBH.US,D,20090424,000000,39.4623,41.0522,39.3001,40.7306,3524410.3100881,0
+ZBH.US,D,20090427,000000,39.756,40.633,39.3558,39.974,2295498.6645163,0
+ZBH.US,D,20090428,000000,39.8635,40.0955,39.1358,39.5838,2515131.1760281,0
+ZBH.US,D,20090429,000000,40.0397,40.9218,39.536,40.3732,1853049.3678591,0
+ZBH.US,D,20090430,000000,40.652,41.1348,39.8376,40.1572,2418874.7025382,0
+ZBH.US,D,20090501,000000,40.0955,40.3543,39.0701,39.3468,2621431.6722513,0
+ZBH.US,D,20090504,000000,39.8197,40.4678,39.3707,40.4011,2997497.4019161,0
+ZBH.US,D,20090505,000000,40.0198,40.633,39.7012,39.9551,1806574.0403458,0
+ZBH.US,D,20090506,000000,40.1134,41.1258,39.7012,40.7137,3185371.5553183,0
+ZBH.US,D,20090507,000000,41.089,42.5384,40.3374,42.2558,4439228.0170254,0
+ZBH.US,D,20090508,000000,42.5753,43.2791,42.2647,42.5932,2192020.8209465,0
+ZBH.US,D,20090511,000000,41.7818,42.3105,41.081,41.297,3018372.9775182,0
+ZBH.US,D,20090512,000000,41.306,41.772,39.8993,40.4578,3508020.8436497,0
+ZBH.US,D,20090513,000000,40.0676,40.2946,39.0611,39.1547,3315158.3297222,0
+ZBH.US,D,20090514,000000,39.2911,40.1403,39.2085,39.9919,2045324.2476933,0
+ZBH.US,D,20090515,000000,39.8466,40.2856,39.5738,39.8993,1814212.2790562,0
+ZBH.US,D,20090518,000000,40.0019,40.643,39.7381,40.6141,2311785.671677,0
+ZBH.US,D,20090519,000000,40.4489,41.5918,40.4489,41.3886,2580535.352865,0
+ZBH.US,D,20090520,000000,41.5818,41.994,41.325,41.3966,2063165.2205673,0
+ZBH.US,D,20090521,000000,40.9775,41.0522,40.2288,40.4578,1354071.6804307,0
+ZBH.US,D,20090522,000000,40.3543,40.9406,40.0955,40.4011,1206472.0592291,0
+ZBH.US,D,20090526,000000,40.2378,41.4624,39.6813,41.3438,1833004.5160094,0
+ZBH.US,D,20090527,000000,41.1716,42.0378,40.9506,41.0522,2151605.6583648,0
+ZBH.US,D,20090528,000000,41.2512,41.7172,40.0766,40.2756,2428912.6982553,0
+ZBH.US,D,20090529,000000,40.211,40.7037,39.9451,40.6699,2986078.2149542,0
+ZBH.US,D,20090601,000000,40.9606,41.9462,40.9606,41.7262,1346135.1044115,0
+ZBH.US,D,20090602,000000,41.6804,42.5384,41.6804,42.0118,1727987.774267,0
+ZBH.US,D,20090603,000000,41.6336,41.8108,40.7963,41.1626,2325415.7691336,0
+ZBH.US,D,20090604,000000,41.1975,41.2612,39.964,40.3025,2139189.0001983,0
+ZBH.US,D,20090605,000000,40.3204,40.6699,39.6186,39.6913,1759694.9027378,0
+ZBH.US,D,20090608,000000,39.3179,39.7998,38.8521,38.9865,2598648.5459771,0
+ZBH.US,D,20090609,000000,39.2363,39.6186,38.641,38.7067,2104743.597303,0
+ZBH.US,D,20090610,000000,39.0233,39.3001,38.1661,38.3573,1998236.1735186,0
+ZBH.US,D,20090611,000000,38.2517,39.2831,38.2517,38.8521,2007792.0079284,0
+ZBH.US,D,20090612,000000,38.8431,39.3627,38.5325,38.7695,1515270.2595046,0
+ZBH.US,D,20090615,000000,38.2935,38.421,36.8919,37.0233,2388013.3653608,0
+ZBH.US,D,20090616,000000,37.1716,37.7122,36.6968,37.1149,2970990.5840455,0
+ZBH.US,D,20090617,000000,37.1348,37.7122,37.1149,37.3439,2509615.4515728,0
+ZBH.US,D,20090618,000000,37.3359,38.0955,37.0959,37.7281,4189902.4050038,0
+ZBH.US,D,20090619,000000,37.9273,39.0233,37.9273,38.7695,4908566.8470909,0
+ZBH.US,D,20090622,000000,38.3931,38.7515,38.1961,38.3205,2554024.5169835,0
+ZBH.US,D,20090623,000000,38.3305,39.0143,38.2239,38.4021,1727235.4017271,0
+ZBH.US,D,20090624,000000,38.5583,38.7615,37.9193,38.0567,3682688.7997445,0
+ZBH.US,D,20090625,000000,37.8765,39.7998,37.8765,39.1806,2683194.5267151,0
+ZBH.US,D,20090626,000000,38.9865,39.526,38.3025,39.3468,3931062.1431841,0
+ZBH.US,D,20090629,000000,39.3001,39.3877,38.7435,39.2453,1053960.4197089,0
+ZBH.US,D,20090630,000000,39.1547,39.1547,38.5515,38.8879,1945372.2086833,0
+ZBH.US,D,20090701,000000,38.8172,38.87,38.1473,38.2239,2084840.3803374,0
+ZBH.US,D,20090702,000000,37.7659,38.2239,36.7057,36.7157,2953685.0111232,0
+ZBH.US,D,20090706,000000,36.651,37.0064,36.424,36.7625,2659972.4327508,0
+ZBH.US,D,20090707,000000,36.4777,36.7346,36.205,36.2866,2331305.1686021,0
+ZBH.US,D,20090708,000000,36.415,36.7714,36.1472,36.5494,2754901.9581427,0
+ZBH.US,D,20090709,000000,36.7625,37.3289,35.8605,36.2966,2537350.7762743,0
+ZBH.US,D,20090710,000000,36.0646,36.3055,35.4364,35.8227,2015940.5340223,0
+ZBH.US,D,20090713,000000,35.1906,37.3907,35.1906,37.0492,2741449.6576681,0
+ZBH.US,D,20090714,000000,36.9178,37.3538,36.4439,37.1537,3239968.2873518,0
+ZBH.US,D,20090715,000000,37.3021,37.9471,37.2563,37.7122,2453600.3616934,0
+ZBH.US,D,20090716,000000,37.5729,39.0323,37.5251,38.8779,2170689.2011079,0
+ZBH.US,D,20090717,000000,38.6341,38.87,37.7659,37.9471,1952842.6954388,0
+ZBH.US,D,20090720,000000,38.1761,38.2847,37.7033,38.0955,1275555.7295426,0
+ZBH.US,D,20090721,000000,38.3025,38.7893,37.7749,38.4021,2067508.6903443,0
+ZBH.US,D,20090722,000000,38.3125,39.5171,38.1473,38.9068,3426030.3178405,0
+ZBH.US,D,20090723,000000,39.8904,40.8122,39.0412,39.4066,7280668.8893098,0
+ZBH.US,D,20090724,000000,40.5982,40.8222,39.7192,40.7306,3394446.7432048,0
+ZBH.US,D,20090727,000000,40.8122,41.4166,40.5703,41.3538,2387086.2093469,0
+ZBH.US,D,20090728,000000,41.3348,42.3752,41.098,42.3294,3302170.1095059,0
+ZBH.US,D,20090729,000000,41.8556,42.9048,41.754,42.5832,2700428.7799441,0
+ZBH.US,D,20090730,000000,42.8401,42.8401,41.5628,41.6714,2346971.3930796,0
+ZBH.US,D,20090731,000000,41.5818,42.7137,41.5818,42.5384,2317778.5349261,0
+ZBH.US,D,20090803,000000,42.7933,42.7933,41.8824,42.4488,2386058.6030607,0
+ZBH.US,D,20090804,000000,42.4389,42.631,42.213,42.5315,1136447.1698635,0
+ZBH.US,D,20090805,000000,42.631,42.6868,41.8914,42.3652,1242056.5682129,0
+ZBH.US,D,20090806,000000,42.2488,42.2558,41.6336,42.0646,1206897.9683838,0
+ZBH.US,D,20090807,000000,42.3204,42.6211,40.9775,41.3538,3342480.8038044,0
+ZBH.US,D,20090810,000000,41.2054,42.4588,41.089,42.0816,2098765.8015948,0
+ZBH.US,D,20090811,000000,41.9272,42.213,41.3718,41.4166,2264825.1693482,0
+ZBH.US,D,20090812,000000,41.2144,41.9093,40.9775,41.528,2042060.6183443,0
+ZBH.US,D,20090813,000000,41.528,41.537,40.7216,41.4524,1974941.7553582,0
+ZBH.US,D,20090814,000000,41.288,41.8386,41.0342,41.3806,1326152.5317307,0
+ZBH.US,D,20090817,000000,40.9606,41.4066,40.6609,41.0242,1342053.8098455,0
+ZBH.US,D,20090818,000000,40.9606,41.2413,40.652,40.9775,1026978.47205,0
+ZBH.US,D,20090819,000000,40.7664,41.8556,40.7664,41.7082,1234046.6634948,0
+ZBH.US,D,20090820,000000,41.7918,42.9048,41.6266,42.631,2707353.8217207,0
+ZBH.US,D,20090821,000000,42.876,43.5887,42.7416,43.1258,2290993.469801,0
+ZBH.US,D,20090824,000000,44.2219,44.7315,43.6903,43.7839,2385454.8969237,0
+ZBH.US,D,20090825,000000,43.7739,44.3573,43.4613,43.9431,2545260.2307201,0
+ZBH.US,D,20090826,000000,43.7181,44.6937,43.6544,44.3225,2218239.3465354,0
+ZBH.US,D,20090827,000000,44.2577,44.4011,43.6365,44.3304,1671627.1354508,0
+ZBH.US,D,20090828,000000,44.4817,44.5265,43.1159,43.7839,1645368.4297529,0
+ZBH.US,D,20090831,000000,43.6087,43.9083,42.8958,43.2244,1943346.1266897,0
+ZBH.US,D,20090901,000000,43.0322,43.4792,42.2488,42.5384,2485884.0747275,0
+ZBH.US,D,20090902,000000,42.3464,42.5474,42.0028,42.213,1980084.809303,0
+ZBH.US,D,20090903,000000,42.4488,43.3588,42.1552,43.306,2780843.24098,0
+ZBH.US,D,20090904,000000,43.2065,45.5857,43.088,44.8341,5774450.2038475,0
+ZBH.US,D,20090908,000000,44.8601,44.9317,44.3304,44.6848,3150980.3955701,0
+ZBH.US,D,20090909,000000,44.5643,46.0049,44.5643,45.2323,2684182.9573952,0
+ZBH.US,D,20090910,000000,45.4325,45.6057,44.8341,45.6057,1266824.5918689,0
+ZBH.US,D,20090911,000000,45.5689,46.5823,45.4055,46.1831,2792972.6113675,0
+ZBH.US,D,20090914,000000,46.1741,46.2388,45.4901,46.2119,1419390.4745362,0
+ZBH.US,D,20090915,000000,46.2119,46.7137,45.7908,46.4518,2065566.9865795,0
+ZBH.US,D,20090916,000000,46.4518,46.8112,46.2657,46.7953,1773662.5131095,0
+ZBH.US,D,20090917,000000,46.6201,46.865,45.9869,46.2846,2133968.5995436,0
+ZBH.US,D,20090918,000000,46.3115,46.7953,46.1084,46.6669,2045051.0229525,0
+ZBH.US,D,20090921,000000,47.0581,49.0212,46.9665,48.0894,3319898.5780749,0
+ZBH.US,D,20090922,000000,48.0795,48.421,47.6236,47.8615,2744108.5763775,0
+ZBH.US,D,20090923,000000,48.0018,48.5554,47.4244,48.2258,3570763.088269,0
+ZBH.US,D,20090924,000000,48.2159,48.2626,47.4344,47.5718,4049329.2803537,0
+ZBH.US,D,20090925,000000,47.6674,48.8212,47.5459,48.3094,4509033.9247971,0
+ZBH.US,D,20090928,000000,48.421,49.7968,48.3931,49.2134,3119416.9109888,0
+ZBH.US,D,20090929,000000,49.1666,49.292,48.5464,48.9306,4277911.9111327,0
+ZBH.US,D,20090930,000000,50.2,50.4389,48.5752,48.7943,3794341.2864791,0
+ZBH.US,D,20091001,000000,48.7475,48.8032,48.1512,48.1512,3787506.6499477,0
+ZBH.US,D,20091002,000000,47.8226,47.8714,46.9755,47.0123,4902605.1234263,0
+ZBH.US,D,20091005,000000,46.9138,48.0178,46.8033,47.8794,2470687.9575247,0
+ZBH.US,D,20091006,000000,46.2019,47.0302,44.8601,46.9665,4945404.9754738,0
+ZBH.US,D,20091007,000000,46.7774,47.2024,46.7385,47.1039,2503877.7320155,0
+ZBH.US,D,20091008,000000,47.302,47.8994,47.1606,47.4712,4482926.8990105,0
+ZBH.US,D,20091009,000000,46.6489,47.9092,46.2019,47.8137,2685777.1032175,0
+ZBH.US,D,20091012,000000,47.8137,47.976,47.6335,47.9172,1444720.0152147,0
+ZBH.US,D,20091013,000000,47.9471,48.0706,47.5071,47.6754,2050299.5496834,0
+ZBH.US,D,20091014,000000,47.8516,48.0108,46.9576,47.5071,2931904.3785671,0
+ZBH.US,D,20091015,000000,47.3398,47.7848,47.2472,47.5996,1413759.2322675,0
+ZBH.US,D,20091016,000000,47.3677,47.9172,47.0034,47.3976,2408021.0506096,0
+ZBH.US,D,20091019,000000,47.3777,47.5718,47.1517,47.3876,1921420.8457416,0
+ZBH.US,D,20091020,000000,47.312,47.3777,46.2657,46.5066,2143744.4200498,0
+ZBH.US,D,20091021,000000,47.3876,49.0392,47.1517,47.6754,5110668.7770702,0
+ZBH.US,D,20091022,000000,49.0302,50.4897,47.6952,50.2438,4635365.2098318,0
+ZBH.US,D,20091023,000000,50.0715,50.7624,49.752,49.9441,2449484.9140347,0
+ZBH.US,D,20091026,000000,50.2995,50.9038,49.292,49.532,2474223.8071118,0
+ZBH.US,D,20091027,000000,49.4872,50.3453,49.4792,49.5688,1923404.7386206,0
+ZBH.US,D,20091028,000000,49.4533,49.5489,48.3552,48.4738,2164376.9059928,0
+ZBH.US,D,20091029,000000,48.84,49.9989,48.2538,48.9008,1384545.2795569,0
+ZBH.US,D,20091030,000000,48.6908,49.2314,47.6754,47.9949,1840216.845565,0
+ZBH.US,D,20091102,000000,48.0338,48.6818,47.7221,48.1701,1421221.6830013,0
+ZBH.US,D,20091103,000000,48.0436,48.2538,47.6236,47.8615,1845575.8675955,0
+ZBH.US,D,20091104,000000,47.9272,49.2413,47.9272,48.5196,1834330.4596047,0
+ZBH.US,D,20091105,000000,48.8302,49.8505,48.8302,49.752,1230778.0116321,0
+ZBH.US,D,20091106,000000,49.523,49.8794,49.0064,49.082,1502472.8948058,0
+ZBH.US,D,20091109,000000,49.1368,50.2,49.0552,50.1512,1251902.7039097,0
+ZBH.US,D,20091110,000000,49.9342,50.9645,49.9342,50.855,943644.92609939,0
+ZBH.US,D,20091111,000000,51.2104,51.3657,50.1134,50.4986,1501440.2660059,0
+ZBH.US,D,20091112,000000,50.4538,50.9645,50.1412,50.3533,1393641.0517192,0
+ZBH.US,D,20091113,000000,50.2716,51.1577,50.1313,50.7455,2588582.4241839,0
+ZBH.US,D,20091116,000000,50.9038,51.2731,50.7624,50.9277,2037779.4277363,0
+ZBH.US,D,20091117,000000,50.7107,51.9879,50.6738,51.8037,2165787.2278167,0
+ZBH.US,D,20091118,000000,52.1163,53.1407,52.1163,52.9725,2813912.4751439,0
+ZBH.US,D,20091119,000000,52.7535,53.0183,51.4215,51.9053,2188090.2017891,0
+ZBH.US,D,20091120,000000,51.6753,52.0895,50.7893,51.9621,2349921.6175788,0
+ZBH.US,D,20091123,000000,52.2249,53.1308,52.0695,52.9107,1599899.6139687,0
+ZBH.US,D,20091124,000000,53.0481,53.3737,52.4548,53.2552,1660030.1515067,0
+ZBH.US,D,20091125,000000,53.4463,54.1472,53.3,53.957,1567798.7204304,0
+ZBH.US,D,20091127,000000,52.8819,53.9202,51.8775,53.4185,1050250.7911506,0
+ZBH.US,D,20091130,000000,53.7928,54.2328,53.3577,54.0138,2144617.3329167,0
+ZBH.US,D,20091201,000000,54.415,54.4807,53.4563,53.6335,2245040.483704,0
+ZBH.US,D,20091202,000000,53.6235,54.0805,53.5399,53.8296,1821813.3511657,0
+ZBH.US,D,20091203,000000,53.7679,54.2607,53.0282,53.076,3491426.4586557,0
+ZBH.US,D,20091204,000000,53.3,53.967,53.0661,53.7779,1541017.6733162,0
+ZBH.US,D,20091207,000000,53.5041,54.4538,53.5041,53.967,1053395.8891782,0
+ZBH.US,D,20091208,000000,53.5041,53.742,52.9367,53.3378,2244462.894638,0
+ZBH.US,D,20091209,000000,53.2114,53.4005,52.4169,52.8649,1729870.2123711,0
+ZBH.US,D,20091210,000000,53.2283,54.2945,53.1308,54.0526,1208980.3025299,0
+ZBH.US,D,20091211,000000,53.9481,54.396,53.9202,54.192,1285100.5144223,0
+ZBH.US,D,20091214,000000,54.3114,54.9844,54.3114,54.6628,1037306.7690542,0
+ZBH.US,D,20091215,000000,54.6628,55.2264,54.2418,54.8331,1543187.3991992,0
+ZBH.US,D,20091216,000000,54.645,55.3568,54.1084,54.192,1712194.9824464,0
+ZBH.US,D,20091217,000000,53.9859,54.182,53.5399,53.5678,1565377.8688664,0
+ZBH.US,D,20091218,000000,53.1845,53.6235,52.5365,53.3737,1970353.1869168,0
+ZBH.US,D,20091221,000000,53.5399,54.2945,53.5399,53.752,738418.99264968,0
+ZBH.US,D,20091222,000000,53.6813,54.3114,53.6813,54.2607,678315.57668524,0
+ZBH.US,D,20091223,000000,54.4438,54.871,54.0526,54.8331,837197.77247851,0
+ZBH.US,D,20091224,000000,54.8988,55.0571,54.7794,55.0222,256827.23836152,0
+ZBH.US,D,20091228,000000,55.0312,55.2452,54.7346,55.085,597240.15285729,0
+ZBH.US,D,20091229,000000,55.0312,55.1895,54.7893,54.9376,646481.88087133,0
+ZBH.US,D,20091230,000000,54.8988,54.9744,54.3672,54.5534,632155.66302722,0
+ZBH.US,D,20091231,000000,54.4538,54.6728,53.9023,53.957,615948.01158179,0
+ZBH.US,D,20100104,000000,54.1472,54.8988,54.1472,54.7893,856995.51665813,0
+ZBH.US,D,20100105,000000,55.977,56.5792,55.3658,56.5215,1882091.5506041,0
+ZBH.US,D,20100106,000000,56.6529,56.7076,56.1134,56.5036,1399159.7896827,0
+ZBH.US,D,20100107,000000,57.3727,58.1521,56.7445,57.8057,1844238.8744703,0
+ZBH.US,D,20100108,000000,56.423,57.3637,55.7748,56.5872,2354592.5552436,0
+ZBH.US,D,20100111,000000,56.9585,58.2517,56.7833,57.8385,1562021.8252669,0
+ZBH.US,D,20100112,000000,57.6952,58.0197,56.3522,56.7256,1616889.7730358,0
+ZBH.US,D,20100113,000000,56.8381,57.3189,56.3522,57.0989,839532.23680818,0
+ZBH.US,D,20100114,000000,56.9585,57.3906,56.7355,57.2671,827367.70882527,0
+ZBH.US,D,20100115,000000,57.1646,57.2283,56.0954,56.3702,1568034.7785704,0
+ZBH.US,D,20100119,000000,56.5414,58.186,56.5036,58.1601,1814624.1251729,0
+ZBH.US,D,20100120,000000,58.1521,59.1277,56.634,57.081,1692023.5632536,0
+ZBH.US,D,20100121,000000,57.0063,57.5091,55.8604,56.0028,1137054.8940113,0
+ZBH.US,D,20100122,000000,56.6908,57.517,55.283,55.309,1825672.6506298,0
+ZBH.US,D,20100125,000000,55.8864,56.7355,55.2552,55.54,2066048.1433841,0
+ZBH.US,D,20100126,000000,55.3926,55.8326,55.1536,55.3746,1500096.2413618,0
+ZBH.US,D,20100127,000000,55.1984,55.1984,53.7599,54.6628,1813061.118935,0
+ZBH.US,D,20100128,000000,53.1746,54.1173,51.6077,51.8963,3828343.7036732,0
+ZBH.US,D,20100129,000000,51.9799,52.0079,50.5265,51.4125,3849884.2600783,0
+ZBH.US,D,20100201,000000,51.5449,52.1163,50.7256,52.0625,2270301.7181973,0
+ZBH.US,D,20100202,000000,52.1343,53.4185,51.9879,53.2203,2380930.6166566,0
+ZBH.US,D,20100203,000000,53.1029,53.1029,52.0895,52.1511,1393504.4393487,0
+ZBH.US,D,20100204,000000,51.6613,51.9242,50.7256,50.7724,1773427.4594722,0
+ZBH.US,D,20100205,000000,50.6639,50.7455,49.9541,50.6002,1891711.6731881,0
+ZBH.US,D,20100208,000000,50.3991,51.4025,50.3991,50.5912,1465840.6894813,0
+ZBH.US,D,20100209,000000,51.0223,51.6077,50.7256,51.1905,1663927.6220743,0
+ZBH.US,D,20100210,000000,51.1307,52.2348,51.0322,51.7391,2772338.1164192,0
+ZBH.US,D,20100211,000000,51.5061,52.8909,51.5061,52.5803,2624931.3597404,0
+ZBH.US,D,20100212,000000,52.0795,52.4269,51.6335,52.2507,1266963.2132447,0
+ZBH.US,D,20100216,000000,52.4647,53.2731,52.3423,53.2731,1095647.2827386,0
+ZBH.US,D,20100217,000000,53.3279,53.4374,52.9655,53.2552,1077108.1804717,0
+ZBH.US,D,20100218,000000,53.0571,53.3916,52.9367,53.3099,840139.96095597,0
+ZBH.US,D,20100219,000000,53.1218,53.5131,52.6251,53.0382,1174684.5705404,0
+ZBH.US,D,20100222,000000,53.0382,53.2283,52.6997,53.076,768450.61057742,0
+ZBH.US,D,20100223,000000,52.8909,52.9655,52.0547,52.3791,899039.98265752,0
+ZBH.US,D,20100224,000000,52.4647,52.8649,52.2249,52.4359,1173868.9143289,0
+ZBH.US,D,20100225,000000,52.0985,52.3234,51.5609,52.2507,1154809.4796511,0
+ZBH.US,D,20100226,000000,52.2348,52.7286,52.0367,52.3333,1005041.1370691,0
+ZBH.US,D,20100301,000000,52.4269,53.4663,52.2875,53.1587,1240289.647922,0
+ZBH.US,D,20100302,000000,53.3478,54.1562,53.1587,53.9122,1056067.866423,0
+ZBH.US,D,20100303,000000,53.8545,54.0805,53.6036,53.8923,952100.83002673,0
+ZBH.US,D,20100304,000000,53.9959,53.9959,53.4005,53.6624,1284413.4345594,0
+ZBH.US,D,20100305,000000,53.742,55.0472,53.6723,54.861,1768244.2254183,0
+ZBH.US,D,20100308,000000,54.8898,55.2452,54.3214,54.3572,1123275.1256488,0
+ZBH.US,D,20100309,000000,54.0238,54.2945,53.8923,53.957,1317593.1640228,0
+ZBH.US,D,20100310,000000,53.8027,53.9202,53.4005,53.7321,1376315.3887423,0
+ZBH.US,D,20100311,000000,53.5399,53.6435,51.2104,52.0625,9890221.3123517,0
+ZBH.US,D,20100312,000000,52.4359,54.1372,52.4359,54.0805,5199850.5378777,0
+ZBH.US,D,20100315,000000,53.8376,54.182,52.9555,53.1666,2896246.5408845,0
+ZBH.US,D,20100316,000000,53.3577,53.5399,52.3891,52.7704,2151988.3739025,0
+ZBH.US,D,20100317,000000,52.7993,52.9456,52.4081,52.6161,2379743.2944373,0
+ZBH.US,D,20100318,000000,52.6161,52.7535,52.3333,52.4359,1894129.5112438,0
+ZBH.US,D,20100319,000000,52.5633,52.5633,51.3289,52.0079,2671340.3900738,0
+ZBH.US,D,20100322,000000,52.0447,53.1945,51.8675,53.1308,3622198.6502314,0
+ZBH.US,D,20100323,000000,53.1945,53.5041,52.5553,53.3657,1608133.5227941,0
+ZBH.US,D,20100324,000000,53.1218,53.522,52.9107,52.9904,1088562.525029,0
+ZBH.US,D,20100325,000000,53.2642,53.2642,52.4548,52.4737,1454527.979808,0
+ZBH.US,D,20100326,000000,52.6729,52.9287,52.1701,52.3135,1340415.4659033,0
+ZBH.US,D,20100329,000000,52.3891,53.5678,52.3423,53.5041,1615406.1225131,0
+ZBH.US,D,20100330,000000,53.4374,53.957,53.2035,53.8824,1921872.8719672,0
+ZBH.US,D,20100331,000000,53.7679,54.2507,53.5947,54.0427,2149630.8060102,0
+ZBH.US,D,20100401,000000,54.2418,54.7594,54.1641,54.7594,1652215.120317,0
+ZBH.US,D,20100405,000000,54.852,55.0133,54.182,54.3114,1234204.3704225,0
+ZBH.US,D,20100406,000000,54.1084,54.4618,53.6813,53.8107,2031870.942716,0
+ZBH.US,D,20100407,000000,53.7072,54.2686,53.4005,53.9292,2170947.3583079,0
+ZBH.US,D,20100408,000000,53.752,54.0715,53.4941,53.9292,1487496.7636995,0
+ZBH.US,D,20100409,000000,53.8446,54.3672,53.6813,54.3572,1164773.1421666,0
+ZBH.US,D,20100412,000000,54.3572,54.6022,54.1273,54.1741,804894.97389269,0
+ZBH.US,D,20100413,000000,54.1084,54.9078,53.9122,54.852,1439542.8081772,0
+ZBH.US,D,20100414,000000,54.7893,55.7948,54.5255,55.7112,2423461.2619742,0
+ZBH.US,D,20100415,000000,56.1223,56.9088,55.4762,55.6842,2896524.7881389,0
+ZBH.US,D,20100416,000000,55.5498,55.7848,54.5922,55.2074,2152265.6166542,0
+ZBH.US,D,20100419,000000,54.9844,55.2552,54.4618,55.1098,1290353.059164,0
+ZBH.US,D,20100420,000000,55.3746,55.95,55.3746,55.8525,2161430.6995045,0
+ZBH.US,D,20100421,000000,55.7679,55.7679,54.637,54.9744,2738926.3468265,0
+ZBH.US,D,20100422,000000,54.1273,55.3568,53.4005,55.3388,3070506.6688735,0
+ZBH.US,D,20100423,000000,55.3746,55.7948,55.0571,55.6544,2544252.7144882,0
+ZBH.US,D,20100426,000000,56.6908,57.0531,55.7112,55.8136,0,0
+ZBH.US,D,20100427,000000,55.6364,56.3064,55.3468,55.523,2665700.1072808,0
+ZBH.US,D,20100428,000000,55.8048,56.5314,55.4394,56.0954,2696086.3146699,0
+ZBH.US,D,20100429,000000,56.4797,56.5693,56.0307,56.2448,3033280.8024392,0
+ZBH.US,D,20100430,000000,56.1602,56.5693,55.2264,55.6016,1566732.9430406,0
+ZBH.US,D,20100503,000000,55.6454,56.1302,55.301,55.9849,772647.42295665,0
+ZBH.US,D,20100504,000000,55.3926,55.758,54.7694,54.9934,1578135.0534562,0
+ZBH.US,D,20100505,000000,54.645,55.076,54.2945,55.0571,2495821.6201721,0
+ZBH.US,D,20100506,000000,54.7694,55.749,52.6439,54.5354,4857012.7538071,0
+ZBH.US,D,20100507,000000,54.2418,54.405,52.6897,53.4005,3846953.1211309,0
+ZBH.US,D,20100510,000000,55.1536,56.0864,54.6918,55.5748,2149804.5849814,0
+ZBH.US,D,20100511,000000,55.3388,55.9042,54.8232,55.4124,1723059.683905,0
+ZBH.US,D,20100512,000000,55.6186,55.8944,55.1806,55.7748,2491695.1229836,0
+ZBH.US,D,20100513,000000,55.6544,55.8694,55.3658,55.3658,1157508.5784694,0
+ZBH.US,D,20100514,000000,55.2264,55.301,54.1084,54.3672,1061905.0317499,0
+ZBH.US,D,20100517,000000,54.4618,54.7794,53.085,53.8923,2676130.8635627,0
+ZBH.US,D,20100518,000000,54.0138,54.6628,53.5131,53.5857,1270590.4725798,0
+ZBH.US,D,20100519,000000,53.4762,53.6902,52.9456,53.2811,1173669.0182868,0
+ZBH.US,D,20100520,000000,52.4459,52.4548,51.1825,51.1825,1924851.2225427,0
+ZBH.US,D,20100521,000000,50.2527,51.6435,49.9441,50.9645,3154513.231649,0
+ZBH.US,D,20100524,000000,50.5175,51.7301,50.4986,50.7624,2543447.1033039,0
+ZBH.US,D,20100525,000000,49.8973,50.0964,48.9108,50.0715,2595044.3902049,0
+ZBH.US,D,20100526,000000,50.3712,50.5454,49.4066,49.5051,3062566.0748434,0
+ZBH.US,D,20100527,000000,50.1313,50.5265,49.7331,50.4986,1774528.3944573,0
+ZBH.US,D,20100528,000000,50.4389,51.5349,50.2896,51.0591,3192387.00234,0
+ZBH.US,D,20100601,000000,50.5365,50.5365,49.3876,49.4533,3536814.914222,0
+ZBH.US,D,20100602,000000,49.4533,50.2995,49.1945,50.2995,1779100.8908552,0
+ZBH.US,D,20100603,000000,50.7455,50.8172,50.0258,50.419,2315463.1561481,0
+ZBH.US,D,20100604,000000,49.5867,49.9252,48.3931,48.5464,2803438.5252448,0
+ZBH.US,D,20100607,000000,48.7854,48.9208,48.0436,48.0706,1686671.5727423,0
+ZBH.US,D,20100608,000000,48.1512,48.6062,47.7052,48.3752,2420695.8659761,0
+ZBH.US,D,20100609,000000,48.635,49.4533,48.3842,48.5822,2814804.4735624,0
+ZBH.US,D,20100610,000000,49.1566,49.5051,48.9586,49.3498,2124456.9632538,0
+ZBH.US,D,20100611,000000,48.7286,49.5051,48.625,49.302,1761321.1926473,0
+ZBH.US,D,20100614,000000,49.3219,49.8236,48.9108,48.9874,2006736.2755658,0
+ZBH.US,D,20100615,000000,49.1856,49.8067,49.1088,49.6216,2844766.7808023,0
+ZBH.US,D,20100616,000000,49.7241,50.5265,48.5892,50.3533,2453674.6948949,0
+ZBH.US,D,20100617,000000,50.3901,50.409,49.8147,50.2169,1478336.7033629,0
+ZBH.US,D,20100618,000000,50.2716,50.4727,49.8794,50.2527,3507992.7175734,0
+ZBH.US,D,20100621,000000,50.8271,51.1477,49.9989,50.2089,2307741.5437117,0
+ZBH.US,D,20100622,000000,50.3095,50.6002,49.7769,49.8236,1900052.0593022,0
+ZBH.US,D,20100623,000000,49.7968,49.7968,48.858,49.4613,1779258.5977828,0
+ZBH.US,D,20100624,000000,49.1945,49.1945,48.411,48.5752,2023514.4845583,0
+ZBH.US,D,20100625,000000,48.7086,48.7943,48.2906,48.625,1986852.144152,0
+ZBH.US,D,20100628,000000,48.5464,50.1701,48.421,49.8147,2887366.7368078,0
+ZBH.US,D,20100629,000000,50.3811,51.5529,49.4613,49.8416,4274633.2142429,0
+ZBH.US,D,20100630,000000,49.9162,50.2896,49.1467,49.3398,2919640.4048147,0
+ZBH.US,D,20100701,000000,49.3598,49.3598,48.1352,49.1856,2112846.9207744,0
+ZBH.US,D,20100702,000000,49.2314,49.964,49.1088,49.5867,1786563.3415889,0
+ZBH.US,D,20100706,000000,49.9073,50.7983,49.8505,50.2438,2362810.3920254,0
+ZBH.US,D,20100707,000000,50.2527,51.4025,49.7699,51.3199,2006502.2264313,0
+ZBH.US,D,20100708,000000,51.5349,51.8963,50.8939,51.4215,1997969.9802969,0
+ZBH.US,D,20100709,000000,51.1905,51.4772,51.0023,51.3199,1445614.0226387,0
+ZBH.US,D,20100712,000000,51.2005,51.302,50.9038,51.1307,1492990.389095,0
+ZBH.US,D,20100713,000000,51.4673,52.5553,51.4673,51.9621,2304376.4595876,0
+ZBH.US,D,20100714,000000,51.8775,52.4837,51.6933,52.4837,1722161.6584701,0
+ZBH.US,D,20100715,000000,52.4359,53.0183,52.2249,52.8739,1805301.335395,0
+ZBH.US,D,20100716,000000,52.7286,52.8649,50.8839,51.0412,1695455.9490603,0
+ZBH.US,D,20100719,000000,51.1825,51.4673,50.7545,51.1129,1043791.8386378,0
+ZBH.US,D,20100720,000000,50.0078,50.4469,49.1278,50.3453,3014087.7688993,0
+ZBH.US,D,20100721,000000,48.186,48.9685,47.6096,48.3552,5657483.8977051,0
+ZBH.US,D,20100722,000000,49.9989,50.4807,47.7132,47.9372,6383152.7372839,0
+ZBH.US,D,20100723,000000,48.0018,48.7286,47.758,48.3284,3696621.252521,0
+ZBH.US,D,20100726,000000,48.5654,49.091,48.2538,48.6718,3915976.521281,0
+ZBH.US,D,20100727,000000,48.9496,49.3309,48.653,49.1766,3637469.1006358,0
+ZBH.US,D,20100728,000000,49.0212,49.2512,48.4936,48.8212,4441293.2746251,0
+ZBH.US,D,20100729,000000,49.099,49.099,47.4613,47.6156,4187347.9545777,0
+ZBH.US,D,20100730,000000,47.1417,48.5654,47.0123,48.3752,2820726.0171182,0
+ZBH.US,D,20100802,000000,48.8032,49.4702,48.7574,49.1368,2488686.6373263,0
+ZBH.US,D,20100803,000000,49.099,49.6694,49.091,49.4702,2128495.0642027,0
+ZBH.US,D,20100804,000000,49.4702,50.1611,49.302,50.0516,2081528.5348576,0
+ZBH.US,D,20100805,000000,49.761,49.8884,49.4444,49.752,2019159.9652515,0
+ZBH.US,D,20100806,000000,49.3687,49.5688,48.616,49.2742,1740712.8147697,0
+ZBH.US,D,20100809,000000,49.6504,49.743,49.0392,49.2841,1325645.2578553,0
+ZBH.US,D,20100810,000000,48.9406,49.6594,48.643,49.2034,2310235.7239745,0
+ZBH.US,D,20100811,000000,48.5752,48.5752,47.3677,47.4802,3610125.5319964,0
+ZBH.US,D,20100812,000000,46.9665,47.758,46.8381,47.4712,3118688.6465142,0
+ZBH.US,D,20100813,000000,47.2104,47.3777,46.9038,46.9576,1593624.4854543,0
+ZBH.US,D,20100816,000000,46.6768,46.9844,46.193,46.5534,1477745.0512588,0
+ZBH.US,D,20100817,000000,46.6858,47.1039,46.4518,46.7485,2243790.8823158,0
+ZBH.US,D,20100818,000000,46.7684,47.6335,46.6012,47.3498,1745185.865398,0
+ZBH.US,D,20100819,000000,47.1318,47.1318,45.7978,45.8445,1993905.7622772,0
+ZBH.US,D,20100820,000000,45.6703,46.1442,45.1667,45.4803,1946377.7159096,0
+ZBH.US,D,20100823,000000,45.7839,46.1831,45.0591,45.0691,1803361.6406358,0
+ZBH.US,D,20100824,000000,44.3931,44.5923,42.7754,42.876,3947534.9833485,0
+ZBH.US,D,20100825,000000,42.5384,43.7928,42.2398,43.5629,3222040.9272436,0
+ZBH.US,D,20100826,000000,43.5987,43.6813,43.0133,43.1607,1824590.8011966,0
+ZBH.US,D,20100827,000000,43.2164,43.8904,43.0133,43.8267,1544077.3886123,0
+ZBH.US,D,20100830,000000,43.6992,43.8814,43.3866,43.3866,1393733.4659697,0
+ZBH.US,D,20100831,000000,43.2891,43.4155,42.868,43.0621,2119399.2920404,0
+ZBH.US,D,20100901,000000,43.5629,44.3653,43.4065,43.5439,2048859.0927777,0
+ZBH.US,D,20100902,000000,43.9342,44.5086,43.7271,44.3225,1555888.3316365,0
+ZBH.US,D,20100903,000000,44.6201,45.1149,44.5643,44.9845,1564190.5466471,0
+ZBH.US,D,20100907,000000,44.8241,45.1397,44.5923,44.7315,1834319.4100746,0
+ZBH.US,D,20100908,000000,44.4628,44.7137,44.0626,44.4549,2517580.1536683,0
+ZBH.US,D,20100909,000000,44.8053,44.9506,44.4628,44.6848,1547881.4404266,0
+ZBH.US,D,20100910,000000,44.6579,45.1149,44.3653,44.7237,1659520.8686259,0
+ZBH.US,D,20100913,000000,45.1567,45.3339,44.8143,45.0033,1700362.944865,0
+ZBH.US,D,20100914,000000,44.8431,45.5957,44.42,45.525,2069638.2361183,0
+ZBH.US,D,20100915,000000,45.4145,46.1741,45.1755,46.1641,2261944.2555369,0
+ZBH.US,D,20100916,000000,45.971,46.1741,45.2791,46.1641,1677289.5173038,0
+ZBH.US,D,20100917,000000,46.3115,46.5335,45.9631,46.2657,2170469.2150115,0
+ZBH.US,D,20100920,000000,46.4339,47.1875,46.1353,47.1039,1564751.0591669,0
+ZBH.US,D,20100921,000000,46.9486,47.3677,46.63,47.0392,1573428.9581962,0
+ZBH.US,D,20100922,000000,46.9665,47.2383,46.0905,46.193,1785054.578498,0
+ZBH.US,D,20100923,000000,45.9003,46.3692,45.6515,45.9451,1452657.5957366,0
+ZBH.US,D,20100924,000000,46.2657,47.293,46.2567,47.293,1353597.5551452,0
+ZBH.US,D,20100927,000000,46.7385,46.7385,45.6325,45.7441,3425378.3955729,0
+ZBH.US,D,20100928,000000,45.7978,47.2751,45.1845,47.1875,4681240.8492191,0
+ZBH.US,D,20100929,000000,46.9934,47.8326,46.7684,47.6096,2334786.7750422,0
+ZBH.US,D,20100930,000000,47.7221,48.1432,47.2831,47.7669,2166911.2663644,0
+ZBH.US,D,20101001,000000,47.9372,48.206,47.7221,48.0616,1884808.7304715,0
+ZBH.US,D,20101004,000000,47.7669,48.0795,46.6111,46.7684,2032801.1122381,0
+ZBH.US,D,20101005,000000,47.1875,48.1273,47.1218,47.8516,1932169.0248842,0
+ZBH.US,D,20101006,000000,47.8714,48.1512,47.7669,48.1512,1195195.5116538,0
+ZBH.US,D,20101007,000000,48.2626,48.2806,47.2572,47.5638,2303995.7530554,0
+ZBH.US,D,20101008,000000,47.6754,47.985,47.084,47.4344,2337358.3020146,0
+ZBH.US,D,20101011,000000,47.3777,47.4892,46.9337,47.1218,1664371.6122782,0
+ZBH.US,D,20101012,000000,46.9486,47.0302,45.3956,46.5335,5182772.9870736,0
+ZBH.US,D,20101013,000000,46.865,46.9755,45.2513,46.0994,4609290.3281324,0
+ZBH.US,D,20101014,000000,46.0994,46.4777,45.6245,45.9262,2293713.6631765,0
+ZBH.US,D,20101015,000000,46.2846,46.8381,45.9083,46.7585,2408446.9597645,0
+ZBH.US,D,20101018,000000,46.8291,47.7669,46.7226,47.6754,2111545.0852446,0
+ZBH.US,D,20101019,000000,46.9138,47.0123,46.0994,46.2487,2966803.8166935,0
+ZBH.US,D,20101020,000000,47.1606,47.2194,46.1442,46.2657,3097816.0844203,0
+ZBH.US,D,20101021,000000,46.5066,47.2831,46.4021,46.9038,1959371.9631423,0
+ZBH.US,D,20101022,000000,46.865,46.9844,46.6669,46.8212,872912.86681644,0
+ZBH.US,D,20101025,000000,47.084,47.517,47.0302,47.0671,1392373.369282,0
+ZBH.US,D,20101026,000000,46.8849,47.4712,46.6957,47.3677,1465363.5506876,0
+ZBH.US,D,20101027,000000,47.0302,47.5459,46.5335,47.3677,2653353.7643049,0
+ZBH.US,D,20101028,000000,45.8824,46.3403,43.4513,45.1059,8464025.3318631,0
+ZBH.US,D,20101029,000000,44.4289,44.7315,42.9874,43.306,7701657.9897798,0
+ZBH.US,D,20101101,000000,43.4065,44.0725,43.3767,43.9083,3810756.8699883,0
+ZBH.US,D,20101102,000000,44.1462,44.8949,43.9173,44.7237,3404449.5813265,0
+ZBH.US,D,20101103,000000,44.7315,45.4423,44.4897,45.2791,3451261.4172522,0
+ZBH.US,D,20101104,000000,45.8257,46.4608,45.5957,46.3403,5071259.1217149,0
+ZBH.US,D,20101105,000000,46.3861,47.9172,46.3861,47.293,4431718.3546636,0
+ZBH.US,D,20101108,000000,47.3777,47.3976,46.9038,47.084,2314340.1221031,0
+ZBH.US,D,20101109,000000,47.3777,47.6674,47.0392,47.536,2887481.2501183,0
+ZBH.US,D,20101110,000000,47.4802,47.6952,46.64,47.1875,2386236.4000427,0
+ZBH.US,D,20101111,000000,46.6957,46.9038,46.2945,46.8212,3138631.0390859,0
+ZBH.US,D,20101112,000000,46.5245,46.7585,46.3314,46.5066,2482047.878826,0
+ZBH.US,D,20101115,000000,46.6489,46.7863,46.2747,46.2846,2017105.7571817,0
+ZBH.US,D,20101116,000000,46.0994,46.2019,45.8346,45.8445,2593446.2263716,0
+ZBH.US,D,20101117,000000,45.7978,46.1831,45.6415,45.6415,1860164.2606504,0
+ZBH.US,D,20101118,000000,46.0517,46.63,45.9003,46.1831,1576859.3349973,0
+ZBH.US,D,20101119,000000,46.0994,46.4429,46.0327,46.1084,1343852.8742234,0
+ZBH.US,D,20101122,000000,45.8824,46.3115,45.6156,45.8445,1935462.7893149,0
+ZBH.US,D,20101123,000000,45.2602,45.9262,45.2513,45.6614,1927256.0020631,0
+ZBH.US,D,20101124,000000,46.0805,46.2388,45.8445,46.0417,1102130.3433168,0
+ZBH.US,D,20101126,000000,45.7092,46.1263,45.5599,45.7441,299891.27462537,0
+ZBH.US,D,20101129,000000,45.4991,45.7371,45.3249,45.5857,1315852.3608028,0
+ZBH.US,D,20101130,000000,45.1317,45.4225,44.9127,44.9675,2104791.8134337,0
+ZBH.US,D,20101201,000000,45.4145,46.0606,45.4145,45.7639,2241527.7376796,0
+ZBH.US,D,20101202,000000,45.6515,45.9631,45.6325,45.7739,2210526.7746236,0
+ZBH.US,D,20101203,000000,45.5509,45.9869,45.4703,45.6614,2039752.2710854,0
+ZBH.US,D,20101206,000000,45.4991,45.8625,45.2791,45.5689,1458207.4732845,0
+ZBH.US,D,20101207,000000,45.9949,46.1542,45.6614,45.8923,2886896.6295331,0
+ZBH.US,D,20101208,000000,45.8923,47.0123,45.8923,46.9337,2414798.4304858,0
+ZBH.US,D,20101209,000000,47.084,47.3876,46.8291,47.3398,1663970.8156914,0
+ZBH.US,D,20101210,000000,47.4712,48.5752,47.312,48.4836,2641695.5056947,0
+ZBH.US,D,20101213,000000,48.625,48.6718,47.74,47.7948,1875561.2783979,0
+ZBH.US,D,20101214,000000,47.758,49.1566,47.758,48.9496,2491947.2531672,0
+ZBH.US,D,20101215,000000,48.8032,49.752,48.7086,49.0212,3142692.2435975,0
+ZBH.US,D,20101216,000000,48.9974,49.4702,48.4936,49.4155,2128079.2000752,0
+ZBH.US,D,20101217,000000,49.2134,49.964,49.1666,49.752,2923305.8352531,0
+ZBH.US,D,20101220,000000,49.9342,49.9342,49.4155,49.743,1847542.6839282,0
+ZBH.US,D,20101221,000000,49.761,49.973,49.292,49.3876,1921887.939508,0
+ZBH.US,D,20101222,000000,49.4066,50.1801,49.2034,50.1801,1382771.327747,0
+ZBH.US,D,20101223,000000,50.0158,50.2,49.5867,49.6783,972838.78875564,0
+ZBH.US,D,20101227,000000,49.4792,49.7769,49.312,49.7042,634257.08272501,0
+ZBH.US,D,20101228,000000,49.7241,49.7868,49.4244,49.4444,842138.92137594,0
+ZBH.US,D,20101229,000000,49.5688,49.7868,49.2652,49.2652,662216.41153395,0
+ZBH.US,D,20101230,000000,49.2224,49.4444,49.0153,49.2034,744488.19810572,0
+ZBH.US,D,20101231,000000,49.2034,49.4444,48.9208,49.0064,788269.44931423,0
+ZBH.US,D,20110103,000000,49.3876,50.2527,49.1467,50.1801,2074494.0022842,0
+ZBH.US,D,20110104,000000,50.1701,50.3095,49.3876,49.514,1972111.066683,0
+ZBH.US,D,20110105,000000,49.2742,49.5489,49.2134,49.5489,1970898.6318957,0
+ZBH.US,D,20110106,000000,49.312,49.3309,47.6156,48.0178,4702350.4739558,0
+ZBH.US,D,20110107,000000,48.1512,48.177,47.6096,48.0108,2943350.6871027,0
+ZBH.US,D,20110110,000000,48.1701,48.4648,47.9372,48.3842,2451178.5056268,0
+ZBH.US,D,20110111,000000,49.1566,50.6549,49.1188,50.1044,3493212.4644982,0
+ZBH.US,D,20110112,000000,50.3354,50.8461,50.0258,50.8461,2297935.5881238,0
+ZBH.US,D,20110113,000000,50.7545,50.8271,50.4289,50.6101,1237182.7209979,0
+ZBH.US,D,20110114,000000,50.3274,51.0023,50.2258,50.9117,1583090.2653919,0
+ZBH.US,D,20110118,000000,50.9466,51.4295,50.7355,51.2641,1718622.7953748,0
+ZBH.US,D,20110119,000000,51.3657,51.6663,50.855,51.0591,2311266.3437689,0
+ZBH.US,D,20110120,000000,51.0869,51.4295,50.7256,50.9745,1730577.3822885,0
+ZBH.US,D,20110121,000000,51.4025,52.2697,51.0681,51.4493,2483070.4625987,0
+ZBH.US,D,20110124,000000,51.3379,51.5609,50.3622,50.6002,2099994.3084258,0
+ZBH.US,D,20110125,000000,50.2617,51.5797,50.0516,51.4673,2885044.3265108,0
+ZBH.US,D,20110126,000000,51.5349,51.6435,50.1134,50.4628,3721136.1414907,0
+ZBH.US,D,20110127,000000,52.9555,55.3926,52.5803,53.9292,5674957.2225822,0
+ZBH.US,D,20110128,000000,53.8376,54.0427,53.3378,53.4762,2834312.9209576,0
+ZBH.US,D,20110131,000000,53.5578,54.2507,53.4005,54.0048,2192581.3334663,0
+ZBH.US,D,20110201,000000,54.182,55.1447,54.1562,54.9645,1835939.6729678,0
+ZBH.US,D,20110202,000000,54.7346,55.3746,54.3383,55.2452,2195351.751978,0
+ZBH.US,D,20110203,000000,54.9744,55.3388,54.7893,55.2264,2496801.0103276,0
+ZBH.US,D,20110204,000000,55.2264,55.4484,54.7504,55.3658,2678994.7008278,0
+ZBH.US,D,20110207,000000,55.3468,55.3926,54.7166,54.7594,3031897.6021888,0
+ZBH.US,D,20110208,000000,54.8331,55.2264,54.5534,54.7346,1955933.5503193,0
+ZBH.US,D,20110209,000000,54.5922,54.842,53.7072,54.2,2576462.0943208,0
+ZBH.US,D,20110210,000000,53.8824,55.085,53.8824,54.8152,2377280.253759,0
+ZBH.US,D,20110211,000000,54.5255,55.4662,54.3214,55.3468,2155159.5890009,0
+ZBH.US,D,20110214,000000,55.301,55.6544,55.2264,55.4862,716699.63475979,0
+ZBH.US,D,20110215,000000,55.2074,55.5498,55.085,55.3826,944171.28552655,0
+ZBH.US,D,20110216,000000,55.4962,56.0864,55.3388,55.968,1320524.3029703,0
+ZBH.US,D,20110217,000000,55.6364,56.8719,55.505,56.8281,2022365.3334426,0
+ZBH.US,D,20110218,000000,57.6096,59.5359,57.1079,58.1781,3172512.9159533,0
+ZBH.US,D,20110222,000000,57.2373,57.6763,56.5414,56.5962,3640586.0725872,0
+ZBH.US,D,20110223,000000,57.6952,57.9281,56.0954,56.1044,3050717.9652185,0
+ZBH.US,D,20110224,000000,56.197,56.5693,55.4484,55.6932,2016134.4030479,0
+ZBH.US,D,20110225,000000,55.9938,56.8988,55.9849,56.5962,1968409.4741466,0
+ZBH.US,D,20110228,000000,56.7176,57.3826,56.397,56.9088,1672385.5350071,0
+ZBH.US,D,20110301,000000,57.526,57.8157,55.8774,55.8864,1604501.2409456,0
+ZBH.US,D,20110302,000000,55.739,56.845,55.319,56.7923,1682010.6801047,0
+ZBH.US,D,20110303,000000,57.1546,57.8843,57.0262,57.7131,1475274.9790614,0
+ZBH.US,D,20110304,000000,57.5638,57.8306,56.9426,57.2851,1212094.260973,0
+ZBH.US,D,20110307,000000,57.4284,57.5001,56.2348,56.4797,1800596.2446377,0
+ZBH.US,D,20110308,000000,56.5792,57.5091,56.3154,57.3109,1136484.3364643,0
+ZBH.US,D,20110309,000000,57.2373,57.7589,57.1746,57.517,976768.40341039,0
+ZBH.US,D,20110310,000000,56.8898,56.9585,55.9312,55.9312,1611387.1071159,0
+ZBH.US,D,20110311,000000,56.0666,56.5036,55.4026,56.3064,1003262.1627456,0
+ZBH.US,D,20110314,000000,55.8048,56.1223,55.1098,55.7012,1156733.1023668,0
+ZBH.US,D,20110315,000000,54.4538,55.5498,54.192,55.3826,1855271.3278838,0
+ZBH.US,D,20110316,000000,55.066,55.5848,53.967,54.2328,2228913.1924765,0
+ZBH.US,D,20110317,000000,54.9844,55.1278,54.3114,54.5076,1133007.7525379,0
+ZBH.US,D,20110318,000000,55.076,55.6842,54.7982,55.0571,1740392.3784009,0
+ZBH.US,D,20110321,000000,55.6016,56.2866,55.6016,56.197,555554.29433022,0
+ZBH.US,D,20110322,000000,56.0028,56.0307,55.4562,55.4562,1104366.3663796,0
+ZBH.US,D,20110323,000000,55.2632,55.505,54.5076,54.861,1653148.3033472,0
+ZBH.US,D,20110324,000000,55.0222,55.1188,54.4339,54.7694,1642732.6146061,0
+ZBH.US,D,20110325,000000,54.9178,55.749,54.871,55.4484,960287.52722415,0
+ZBH.US,D,20110328,000000,55.4762,55.6276,55.2362,55.292,666576.95785714,0
+ZBH.US,D,20110329,000000,55.3926,55.73,55.0133,55.6454,997678.13210505,0
+ZBH.US,D,20110330,000000,55.7012,55.9312,55.5848,55.6364,840702.48248119,0
+ZBH.US,D,20110331,000000,55.4124,55.6116,55.1368,55.2552,1138769.5801605,0
+ZBH.US,D,20110401,000000,55.5668,56.3423,55.531,55.9402,1400145.2068545,0
+ZBH.US,D,20110404,000000,55.9312,56.0666,55.2632,55.523,1223265.3357623,0
+ZBH.US,D,20110405,000000,55.3288,55.3926,54.8898,55.1188,1416166.0207934,0
+ZBH.US,D,20110406,000000,55.3568,55.9222,55.2362,55.4124,3436541.4343404,0
+ZBH.US,D,20110407,000000,55.2732,56.0765,55.1726,55.4124,1345441.9975322,0
+ZBH.US,D,20110408,000000,55.6842,55.73,54.5732,54.6918,1449007.232839,0
+ZBH.US,D,20110411,000000,54.8152,55.3288,54.7017,55.1536,994661.61042606,0
+ZBH.US,D,20110412,000000,54.5166,55.1447,54.3035,54.4618,1437395.1813542,0
+ZBH.US,D,20110413,000000,54.628,54.9078,54.3294,54.6549,1129942.0102254,0
+ZBH.US,D,20110414,000000,54.4538,55.5748,54.3214,54.9276,1750197.3294861,0
+ZBH.US,D,20110415,000000,55.076,56.9874,55.076,56.5962,2507186.5639871,0
+ZBH.US,D,20110418,000000,56.197,56.3064,55.7679,56.0576,1206672.9597738,0
+ZBH.US,D,20110419,000000,56.1502,57.8057,56.0476,57.8057,2312052.8694014,0
+ZBH.US,D,20110420,000000,57.303,57.3368,55.8426,56.177,3476602.0074607,0
+ZBH.US,D,20110421,000000,56.4707,56.9346,56.2448,56.8192,1218740.0509925,0
+ZBH.US,D,20110425,000000,56.7076,56.9874,56.0476,56.0864,832364.1053725,0
+ZBH.US,D,20110426,000000,56.205,57.4453,56.0864,57.3189,1799089.4905523,0
+ZBH.US,D,20110427,000000,57.295,57.8057,56.7734,57.4284,1723447.4219563,0
+ZBH.US,D,20110428,000000,58.5135,60.861,58.4399,60.0297,4530439.8778373,0
+ZBH.US,D,20110429,000000,60.5135,60.9316,59.5359,59.5628,2582355.5118002,0
+ZBH.US,D,20110502,000000,59.9391,60.861,59.8595,60.1482,1864301.807369,0
+ZBH.US,D,20110503,000000,59.9043,60.5046,59.7479,60.3801,1315580.1405647,0
+ZBH.US,D,20110504,000000,60.3951,60.5135,59.8127,60.403,1909240.2457151,0
+ZBH.US,D,20110505,000000,60.0486,61.4902,59.9839,60.5434,2501428.7543753,0
+ZBH.US,D,20110506,000000,61.289,62.201,60.7793,61.6206,3466324.9400954,0
+ZBH.US,D,20110509,000000,61.4981,62.1014,61.1905,62.0228,1744004.570195,0
+ZBH.US,D,20110510,000000,62.2098,63.6643,62.1472,63.6196,2758295.168343,0
+ZBH.US,D,20110511,000000,63.2422,63.8356,62.8978,63.1258,3460846.3822408,0
+ZBH.US,D,20110512,000000,62.9974,63.6733,62.7853,63.4792,2263763.4099694,0
+ZBH.US,D,20110513,000000,63.4434,63.7828,62.5166,62.8878,1094357.5012415,0
+ZBH.US,D,20110516,000000,62.7464,62.9904,62.632,62.8788,1289525.3489198,0
+ZBH.US,D,20110517,000000,62.5672,62.8878,62.2726,62.8042,1512302.9584591,0
+ZBH.US,D,20110518,000000,62.6918,63.088,62.623,62.8699,1987897.8314873,0
+ZBH.US,D,20110519,000000,62.9704,62.9904,62.1114,62.3294,2026107.106088,0
+ZBH.US,D,20110520,000000,62.2916,62.4608,61.3796,61.7988,1506574.2794263,0
+ZBH.US,D,20110523,000000,61.2721,61.4444,60.7704,61.1626,1527863.7101505,0
+ZBH.US,D,20110524,000000,61.1626,61.4075,60.9685,61.1367,1631620.8054776,0
+ZBH.US,D,20110525,000000,60.8321,61.4164,60.632,61.3149,2141128.6949575,0
+ZBH.US,D,20110526,000000,61.3149,62.1014,61.0252,62.1014,1528002.3315264,0
+ZBH.US,D,20110527,000000,62.1114,62.425,61.9022,62.2348,943145.68824575,0
+ZBH.US,D,20110531,000000,62.5066,62.6588,61.7171,61.8545,1765034.8392164,0
+ZBH.US,D,20110601,000000,61.7798,62.1282,60.7325,60.7325,1161156.9323616,0
+ZBH.US,D,20110602,000000,60.7047,60.8152,60.1661,60.5514,1798494.8249399,0
+ZBH.US,D,20110603,000000,59.8495,60.1561,59.6086,60.0825,2141173.8975801,0
+ZBH.US,D,20110606,000000,60.0118,60.0118,59.4363,59.4363,1153168.1222007,0
+ZBH.US,D,20110607,000000,59.6465,59.7479,58.8421,58.8521,1785270.5465835,0
+ZBH.US,D,20110608,000000,58.6797,58.8331,57.749,57.9023,2543560.6121117,0
+ZBH.US,D,20110609,000000,58.1781,58.8073,57.9749,58.4677,1166058.9056527,0
+ZBH.US,D,20110610,000000,58.3423,58.4587,57.3637,57.3826,1421362.3133826,0
+ZBH.US,D,20110613,000000,57.5539,58.1053,57.4553,57.8754,1720704.1250182,0
+ZBH.US,D,20110614,000000,58.3493,58.6449,58.0875,58.2318,1530533.6783899,0
+ZBH.US,D,20110615,000000,57.965,58.4129,57.1457,57.3189,1250804.7824328,0
+ZBH.US,D,20110616,000000,57.4284,57.6385,56.7634,57.0631,1365400.4621476,0
+ZBH.US,D,20110617,000000,57.1646,57.6195,56.3792,56.643,2489002.0511815,0
+ZBH.US,D,20110620,000000,56.4707,56.9585,56.406,56.8192,1268129.4409068,0
+ZBH.US,D,20110621,000000,57.2851,58.1442,57.1367,57.9461,1688881.4787342,0
+ZBH.US,D,20110622,000000,57.6663,57.7321,56.6987,56.7355,2126482.0407446,0
+ZBH.US,D,20110623,000000,56.1602,56.6628,55.4394,56.6051,2119690.5978303,0
+ZBH.US,D,20110624,000000,56.5872,56.7076,56.0666,56.1402,2844960.6498279,0
+ZBH.US,D,20110627,000000,56.1602,56.8799,56.1302,56.7076,901446.77118328,0
+ZBH.US,D,20110628,000000,56.7076,57.526,56.6151,57.3826,1257960.8598358,0
+ZBH.US,D,20110629,000000,57.526,57.6016,56.9167,57.1935,1110661.5849485,0
+ZBH.US,D,20110630,000000,57.1935,57.7679,57.1646,57.6952,1199079.9236859,0
+ZBH.US,D,20110701,000000,57.4812,59.5628,57.4553,59.4185,1932864.1407689,0
+ZBH.US,D,20110705,000000,59.2473,59.3089,58.6359,58.8073,1321786.9628939,0
+ZBH.US,D,20110706,000000,58.8769,59.2273,58.5713,58.9257,2208957.7413693,0
+ZBH.US,D,20110707,000000,59.3089,60.2756,58.9257,60.0018,1910399.4418581,0
+ZBH.US,D,20110708,000000,59.4653,59.4653,58.6261,58.8959,2216250.4311427,0
+ZBH.US,D,20110711,000000,58.0775,58.2587,56.7734,57.303,1599835.3257944,0
+ZBH.US,D,20110712,000000,57.303,58.3751,57.2373,58.0287,1642707.502038,0
+ZBH.US,D,20110713,000000,58.2517,59.2273,58.0775,58.3423,1603709.6927994,0
+ZBH.US,D,20110714,000000,58.4299,58.9337,58.0287,58.2965,1139433.5564608,0
+ZBH.US,D,20110715,000000,58.4219,58.5335,57.7131,58.1343,904163.95105064,0
+ZBH.US,D,20110718,000000,57.9103,57.965,56.9585,57.7131,925778.84065727,0
+ZBH.US,D,20110719,000000,57.9281,58.0675,57.0451,57.9749,1783890.3598413,0
+ZBH.US,D,20110720,000000,58.0387,58.5891,57.4453,58.2965,1860801.1153772,0
+ZBH.US,D,20110721,000000,58.7245,59.5559,58.5793,59.0989,1863676.0021722,0
+ZBH.US,D,20110722,000000,58.9903,58.9993,57.6016,57.7779,1683673.1321123,0
+ZBH.US,D,20110725,000000,57.1546,57.2104,56.4866,56.8192,2658157.2963292,0
+ZBH.US,D,20110726,000000,56.7734,56.7923,55.8326,56.2149,1920049.6995239,0
+ZBH.US,D,20110727,000000,55.6744,56.7734,55.1806,55.54,3292927.6799459,0
+ZBH.US,D,20110728,000000,55.5498,55.7748,54.852,54.9934,2824976.0681418,0
+ZBH.US,D,20110729,000000,54.4438,55.292,54.0904,54.7893,2123108.9205987,0
+ZBH.US,D,20110801,000000,55.1447,55.1726,53.076,53.4374,2755279.6511668,0
+ZBH.US,D,20110802,000000,52.5633,53.2552,52.2776,52.2975,2991221.268899,0
+ZBH.US,D,20110803,000000,52.3234,52.6997,51.6663,52.5285,3279763.6717531,0
+ZBH.US,D,20110804,000000,51.8863,53.1029,51.5449,51.5797,6266971.9522713,0
+ZBH.US,D,20110805,000000,52.2437,53.0939,50.7983,52.5464,5021451.8586674,0
+ZBH.US,D,20110808,000000,50.9197,51.6525,49.0552,49.2034,6162168.1651062,0
+ZBH.US,D,20110809,000000,47.2831,49.964,47.2831,49.6116,7363979.3316977,0
+ZBH.US,D,20110810,000000,48.643,49.1566,46.865,46.9934,3865804.6237448,0
+ZBH.US,D,20110811,000000,47.2472,48.643,46.6957,48.1512,4355730.7371307,0
+ZBH.US,D,20110812,000000,48.4836,48.8132,47.0123,48.5892,4497480.1344702,0
+ZBH.US,D,20110815,000000,49.0212,49.1278,48.0108,48.7286,2067221.4025653,0
+ZBH.US,D,20110816,000000,48.437,48.8032,47.758,48.428,2531354.8995171,0
+ZBH.US,D,20110817,000000,48.6618,49.1188,47.5459,48.196,1610375.5728732,0
+ZBH.US,D,20110818,000000,47.084,47.1696,45.6614,46.0705,2315059.3460533,0
+ZBH.US,D,20110819,000000,45.6515,47.3498,45.5689,46.5335,3680607.4701012,0
+ZBH.US,D,20110822,000000,47.3777,47.517,46.4518,46.6111,3290639.4227416,0
+ZBH.US,D,20110823,000000,46.6579,48.3842,46.3015,48.206,3287605.8245163,0
+ZBH.US,D,20110824,000000,47.8416,48.9496,47.6335,48.8212,1303839.5127312,0
+ZBH.US,D,20110825,000000,49.099,49.292,47.8226,48.4548,2109534.0707919,0
+ZBH.US,D,20110826,000000,48.2806,49.6116,47.517,49.4613,2169038.8031331,0
+ZBH.US,D,20110829,000000,50.1223,50.7724,50.0078,50.7355,1120462.5180227,0
+ZBH.US,D,20110830,000000,50.6002,51.2283,50.1134,50.9117,1453203.0407155,0
+ZBH.US,D,20110831,000000,51.2542,52.2597,51.2005,51.9341,2083442.1125462,0
+ZBH.US,D,20110901,000000,51.9143,52.5633,51.3379,51.4861,2185152.0313224,0
+ZBH.US,D,20110902,000000,50.4628,50.7893,49.9541,50.1313,1453855.9674859,0
+ZBH.US,D,20110906,000000,48.8132,50.1701,48.8132,50.0078,1979492.1526961,0
+ZBH.US,D,20110907,000000,50.8461,52.3603,50.7027,52.3523,3516798.1884486,0
+ZBH.US,D,20110908,000000,51.7559,52.6897,51.1825,51.9421,2588090.2178492,0
+ZBH.US,D,20110909,000000,51.3289,51.3926,49.0462,49.1278,3897232.5004584,0
+ZBH.US,D,20110912,000000,48.3284,49.0392,47.74,49.0392,4261400.8998648,0
+ZBH.US,D,20110913,000000,48.9874,50.3533,48.7854,50.2348,3737841.0217842,0
+ZBH.US,D,20110914,000000,50.4538,51.5151,50.0437,50.9924,3185984.3019797,0
+ZBH.US,D,20110915,000000,51.6933,52.0895,50.7107,51.7749,2654559.1675732,0
+ZBH.US,D,20110916,000000,52.0695,52.3523,51.3557,51.9799,1989197.6580116,0
+ZBH.US,D,20110919,000000,51.2641,51.8317,50.7813,51.5797,3526258.5950995,0
+ZBH.US,D,20110920,000000,51.8317,53.1029,51.6613,52.2975,2127177.1566293,0
+ZBH.US,D,20110921,000000,52.4169,52.4459,50.6191,50.629,2524156.6329997,0
+ZBH.US,D,20110922,000000,47.966,49.0302,47.6754,48.8032,5307803.4410812,0
+ZBH.US,D,20110923,000000,48.5554,48.9784,48.1094,48.858,3217566.8721126,0
+ZBH.US,D,20110926,000000,49.3398,50.7027,49.0302,50.6191,2917813.2143604,0
+ZBH.US,D,20110927,000000,51.2104,52.4169,51.1228,51.6077,3586968.7307091,0
+ZBH.US,D,20110928,000000,51.6165,51.6335,50.0616,50.19,2473521.659708,0
+ZBH.US,D,20110929,000000,50.9117,50.9117,49.964,50.8072,3438540.3947604,0
+ZBH.US,D,20110930,000000,50.2657,50.5215,48.8132,48.8212,2580480.1052153,0
+ZBH.US,D,20111003,000000,48.3931,48.849,46.5633,46.6489,2832395.3252583,0
+ZBH.US,D,20111004,000000,46.0228,47.1417,45.3429,47.0302,3256541.5777886,0
+ZBH.US,D,20111005,000000,47.0392,47.6754,46.6201,47.5071,2223582.2965223,0
+ZBH.US,D,20111006,000000,47.5071,48.428,47.1517,48.428,1855566.6516845,0
+ZBH.US,D,20111007,000000,48.9784,48.9784,47.9172,48.1512,1466695.5212991,0
+ZBH.US,D,20111010,000000,48.8302,49.4155,48.3474,49.099,1689300.3563699,0
+ZBH.US,D,20111011,000000,48.8302,49.4155,48.7574,49.1088,1242961.6251668,0
+ZBH.US,D,20111012,000000,49.3786,49.981,49.072,49.1088,1363811.3388389,0
+ZBH.US,D,20111013,000000,48.866,48.9208,47.6952,48.3752,1987450.8277753,0
+ZBH.US,D,20111014,000000,48.9685,49.292,48.206,48.3474,1866322.8668488,0
+ZBH.US,D,20111017,000000,47.7948,48.2538,47.302,47.4344,1368252.2453799,0
+ZBH.US,D,20111018,000000,47.2194,48.4648,46.7226,47.985,1661708.6755578,0
+ZBH.US,D,20111019,000000,48.0436,49.0212,47.8326,48.402,2000559.5883184,0
+ZBH.US,D,20111020,000000,48.402,48.7475,47.5638,48.5026,1773475.675603,0
+ZBH.US,D,20111021,000000,48.9685,49.8884,48.9008,49.8794,1833409.3306071,0
+ZBH.US,D,20111024,000000,49.5867,50.6002,49.5867,50.2089,1609993.8618383,0
+ZBH.US,D,20111025,000000,49.8794,50.0158,48.8132,48.9108,1614877.7540805,0
+ZBH.US,D,20111026,000000,49.532,49.6783,48.2538,49.312,3166501.9716553,0
+ZBH.US,D,20111027,000000,49.2652,50.2617,46.8938,49.4533,5424115.8159507,0
+ZBH.US,D,20111028,000000,49.3976,50.0616,49.3309,49.5688,2313507.3893453,0
+ZBH.US,D,20111031,000000,49.3697,49.3697,48.0416,48.0416,1667179.1973906,0
+ZBH.US,D,20111101,000000,47.1218,47.8615,46.2119,46.3861,3812777.9294682,0
+ZBH.US,D,20111102,000000,46.9038,47.7669,46.7585,47.3209,2053579.2510759,0
+ZBH.US,D,20111103,000000,47.8038,48.186,47.3398,48.0994,2202751.9235428,0
+ZBH.US,D,20111104,000000,47.7221,47.8038,46.7137,46.8291,3467786.4915582,0
+ZBH.US,D,20111107,000000,46.8033,48.2906,46.8033,48.2538,1821145.3568545,0
+ZBH.US,D,20111108,000000,48.5196,49.4066,48.3374,49.3398,1939914.7453859,0
+ZBH.US,D,20111109,000000,48.1352,48.625,46.9755,47.1696,2198052.8598018,0
+ZBH.US,D,20111110,000000,47.5549,47.7768,47.084,47.1696,2427929.2900889,0
+ZBH.US,D,20111111,000000,47.4244,48.1701,47.2572,47.9272,1345675.0421641,0
+ZBH.US,D,20111114,000000,47.6504,47.976,47.1875,47.9272,2448980.6536675,0
+ZBH.US,D,20111115,000000,47.7052,47.9172,47.0392,47.6594,1815359.4211665,0
+ZBH.US,D,20111116,000000,47.1517,47.293,46.5534,46.7047,3714648.0583989,0
+ZBH.US,D,20111117,000000,46.6669,46.6669,45.5161,45.6415,2200462.6618357,0
+ZBH.US,D,20111118,000000,45.9869,46.0805,44.1363,44.2219,4231415.4890623,0
+ZBH.US,D,20111121,000000,43.7839,44.2309,43.5051,43.9431,2671900.9025936,0
+ZBH.US,D,20111122,000000,44.0447,44.4389,43.3767,43.6903,1918839.2737419,0
+ZBH.US,D,20111123,000000,43.6903,43.8346,43.1338,43.4255,2672101.8031384,0
+ZBH.US,D,20111125,000000,43.4613,43.8635,43.2791,43.2791,761251.33955731,0
+ZBH.US,D,20111128,000000,44.2309,44.6301,43.8993,44.2119,1570349.1528455,0
+ZBH.US,D,20111129,000000,44.3304,44.4817,43.7371,43.8446,1903057.5314513,0
+ZBH.US,D,20111130,000000,45.0571,46.1851,44.8501,46.1462,2193757.6061556,0
+ZBH.US,D,20111201,000000,46.0705,47.1517,45.9083,46.4269,1488392.7801291,0
+ZBH.US,D,20111202,000000,46.7774,47.094,43.8904,44.6579,6480161.5833138,0
+ZBH.US,D,20111205,000000,45.6614,46.2019,45.1149,45.2891,2991704.4347091,0
+ZBH.US,D,20111206,000000,45.3867,45.6703,45.1149,45.3597,1315466.6317569,0
+ZBH.US,D,20111207,000000,45.0959,45.1755,44.3483,44.8053,3004328.0204366,0
+ZBH.US,D,20111208,000000,44.4469,44.6011,43.6544,43.8904,2241253.5084361,0
+ZBH.US,D,20111209,000000,44.0626,45.1667,43.969,44.9675,2242463.934218,0
+ZBH.US,D,20111212,000000,44.5265,44.6759,43.8346,44.0626,1833234.5471332,0
+ZBH.US,D,20111213,000000,44.2777,44.5923,43.2343,43.5629,1911321.5753584,0
+ZBH.US,D,20111214,000000,43.4255,43.5629,42.9048,43.3319,1829311.9639975,0
+ZBH.US,D,20111215,000000,43.8177,44.2577,43.4513,43.5808,1613668.3328012,0
+ZBH.US,D,20111216,000000,43.9511,44.193,43.2532,43.3767,3727129.0047396,0
+ZBH.US,D,20111219,000000,44.4817,45.0033,43.4065,43.5439,1873990.2361382,0
+ZBH.US,D,20111220,000000,45.525,46.4966,45.5081,46.2846,3401319.5508397,0
+ZBH.US,D,20111221,000000,46.2388,47.526,46.1173,47.312,2923528.8348577,0
+ZBH.US,D,20111222,000000,47.9092,48.4738,47.7768,48.421,2555491.09096,0
+ZBH.US,D,20111223,000000,48.4738,48.7854,48.196,48.5752,1394005.6862078,0
+ZBH.US,D,20111227,000000,48.5374,49.0392,48.3552,48.635,1023260.8074699,0
+ZBH.US,D,20111228,000000,48.7574,48.9208,48.4648,48.5284,2556959.6739419,0
+ZBH.US,D,20111229,000000,48.4936,48.84,48.2538,48.7854,1196461.1850856,0
+ZBH.US,D,20111230,000000,48.616,49.3498,48.5892,48.7674,1212503.0935816,0
+ZBH.US,D,20120103,000000,49.7331,50.0616,49.1945,49.2413,2144919.6882364,0
+ZBH.US,D,20120104,000000,48.9874,49.2224,48.3752,48.5752,1922470.5510877,0
+ZBH.US,D,20120105,000000,48.3552,49.2652,48.1094,49.1467,2408842.7338375,0
+ZBH.US,D,20120106,000000,49.099,49.5768,48.9685,49.2742,1799807.7099997,0
+ZBH.US,D,20120109,000000,49.2413,49.752,49.1945,49.6405,1875068.0675606,0
+ZBH.US,D,20120110,000000,50.0516,50.9277,49.7868,50.6828,3029854.443649,0
+ZBH.US,D,20120111,000000,50.3811,50.6639,50.0895,50.4807,1296192.2334963,0
+ZBH.US,D,20120112,000000,50.5912,50.5912,49.8605,50.2617,1705958.0250356,0
+ZBH.US,D,20120113,000000,50.0715,50.3811,49.8505,50.2438,1146111.4905673,0
+ZBH.US,D,20120117,000000,50.6927,51.3199,50.2527,50.3811,1590833.9768882,0
+ZBH.US,D,20120118,000000,50.4807,50.8461,50.0158,50.7107,1433565.012469,0
+ZBH.US,D,20120119,000000,50.4727,51.5529,50.2089,51.2453,1992510.5079941,0
+ZBH.US,D,20120120,000000,51.2203,51.3379,50.8172,51.1666,1127539.2397106,0
+ZBH.US,D,20120123,000000,51.0412,51.5061,50.865,51.1745,1098097.2648815,0
+ZBH.US,D,20120124,000000,50.7355,51.7559,50.1701,51.6255,2046095.7057851,0
+ZBH.US,D,20120125,000000,51.4025,53.0083,51.1039,52.7187,3063576.6045833,0
+ZBH.US,D,20120126,000000,55.5936,56.4956,53.9023,54.415,5084361.8552416,0
+ZBH.US,D,20120127,000000,54.3772,55.6116,54.2079,55.2264,1935305.0823873,0
+ZBH.US,D,20120130,000000,54.8152,55.8694,54.4438,55.6364,2664668.4829837,0
+ZBH.US,D,20120131,000000,55.7958,56.2368,55.1526,55.4572,2052633.0095103,0
+ZBH.US,D,20120201,000000,55.309,56.2149,55.066,55.5498,2881654.1298187,0
+ZBH.US,D,20120202,000000,55.5936,56.205,55.505,56.0128,1992016.2926541,0
+ZBH.US,D,20120203,000000,56.5136,57.2204,56.3792,57.0631,2219964.0777119,0
+ZBH.US,D,20120206,000000,56.9167,57.3109,56.5792,57.1367,1778669.9591867,0
+ZBH.US,D,20120207,000000,56.8799,57.0531,56.3881,56.9267,1230040.7066331,0
+ZBH.US,D,20120208,000000,57.0163,57.526,56.6818,57.0262,1940079.4838326,0
+ZBH.US,D,20120209,000000,56.9964,56.9964,55.1806,55.7112,3505329.7808532,0
+ZBH.US,D,20120210,000000,55.3826,55.5568,54.5534,55.54,2999232.1781198,0
+ZBH.US,D,20120213,000000,55.5936,56.3622,55.5936,55.9122,1847485.4272731,0
+ZBH.US,D,20120214,000000,56.0208,56.414,55.8226,56.406,2356214.8271422,0
+ZBH.US,D,20120215,000000,56.4866,56.5962,55.8604,56.197,1617976.6449828,0
+ZBH.US,D,20120216,000000,56.1134,56.2866,55.6842,56.177,1792263.8945454,0
+ZBH.US,D,20120217,000000,56.4797,56.5962,55.977,56.1681,1389267.4468605,0
+ZBH.US,D,20120221,000000,56.197,56.5693,55.73,55.9122,930718.98505198,0
+ZBH.US,D,20120222,000000,55.2164,56.0864,55.2164,55.6932,1182545.8088553,0
+ZBH.US,D,20120223,000000,55.8048,56.187,55.523,56.0476,1604953.2671712,0
+ZBH.US,D,20120224,000000,56.1302,56.9267,56.0307,56.7923,1511270.3296592,0
+ZBH.US,D,20120227,000000,56.397,56.862,55.8426,56.6051,1190359.8355423,0
+ZBH.US,D,20120228,000000,56.5962,56.6151,55.7848,56.0666,1522280.6840127,0
+ZBH.US,D,20120229,000000,56.1412,56.1412,55.2214,55.4544,2668556.9130267,0
+ZBH.US,D,20120301,000000,55.5668,55.6186,54.8988,55.1098,1589612.5015762,0
+ZBH.US,D,20120302,000000,55.0462,55.2264,54.8311,54.9924,698528.1804897,0
+ZBH.US,D,20120305,000000,54.842,55.2552,54.7346,55.1726,1115041.2168234,0
+ZBH.US,D,20120306,000000,54.643,54.8142,54.4688,54.626,1357160.5263059,0
+ZBH.US,D,20120307,000000,54.7674,55.2632,54.6708,55.075,1316481.1795078,0
+ZBH.US,D,20120308,000000,55.3826,55.8874,55.0202,55.6374,1093073.7467608,0
+ZBH.US,D,20120309,000000,55.6454,56.417,55.531,56.198,1935053.9567064,0
+ZBH.US,D,20120312,000000,56.1602,56.3522,55.8326,56.1044,889442.96363616,0
+ZBH.US,D,20120313,000000,56.4518,57.6195,56.2149,57.5001,1487429.462017,0
+ZBH.US,D,20120314,000000,57.5001,57.9461,56.9874,57.2671,1197984.0112145,0
+ZBH.US,D,20120315,000000,57.3458,58.3333,57.2572,58.3055,1049855.0170774,0
+ZBH.US,D,20120316,000000,58.2109,58.6897,58.0467,58.5135,1983418.7538427,0
+ZBH.US,D,20120319,000000,58.4129,58.9057,58.1781,58.7157,919326.91966353,0
+ZBH.US,D,20120320,000000,58.2855,58.5513,58.1601,58.2855,1088382.7190415,0
+ZBH.US,D,20120321,000000,58.4021,58.4289,57.9083,58.0755,833728.22007116,0
+ZBH.US,D,20120322,000000,57.7301,57.9441,57.3149,57.6544,949811.56831962,0
+ZBH.US,D,20120323,000000,57.6922,58.1422,57.5987,57.9541,919241.53693202,0
+ZBH.US,D,20120326,000000,58.3243,59.0183,58.2577,58.8151,830248.62263658,0
+ZBH.US,D,20120327,000000,58.9625,59.1646,58.5225,58.6549,1425756.0082957,0
+ZBH.US,D,20120328,000000,58.6449,58.8869,58.0665,58.2407,1383818.019585,0
+ZBH.US,D,20120329,000000,57.9162,58.1511,57.299,57.9351,1825305.002633,0
+ZBH.US,D,20120330,000000,58.0665,58.8869,58.0665,58.8421,1954305.2514044,0
+ZBH.US,D,20120402,000000,59.0731,60.2069,58.7883,59.7331,2742535.5251124,0
+ZBH.US,D,20120403,000000,59.7131,60.2169,59.1905,59.6116,1768023.2348192,0
+ZBH.US,D,20120404,000000,59.1995,59.6315,58.8969,59.1099,1933905.8100933,0
+ZBH.US,D,20120405,000000,58.8769,59.3289,58.6549,59.1477,858826.72512326,0
+ZBH.US,D,20120409,000000,58.5055,58.8699,57.9909,58.7245,2178131.5617872,0
+ZBH.US,D,20120410,000000,58.5703,58.8073,57.8127,57.8127,1898460.926988,0
+ZBH.US,D,20120411,000000,58.2209,58.5513,57.7559,57.8455,1415050.0182674,0
+ZBH.US,D,20120412,000000,57.8127,59.1009,57.6922,58.7883,2827578.7346986,0
+ZBH.US,D,20120413,000000,58.8073,59.2841,57.9262,58.0098,2000797.6554639,0
+ZBH.US,D,20120416,000000,58.3573,58.3573,57.3697,57.8635,1830961.3574696,0
+ZBH.US,D,20120417,000000,58.1323,59.3487,58.1323,59.1815,1942181.9080331,0
+ZBH.US,D,20120418,000000,59.5041,60.7953,58.7883,58.8521,3376539.4731511,0
+ZBH.US,D,20120419,000000,58.9067,58.9913,57.515,57.7301,3139638.5553178,0
+ZBH.US,D,20120420,000000,57.739,57.9262,57.4065,57.747,3211905.4947624,0
+ZBH.US,D,20120423,000000,57.1228,57.2064,56.4359,56.8749,1797598.8085104,0
+ZBH.US,D,20120424,000000,56.9386,57.1128,56.6668,57.1128,1469869.7499057,0
+ZBH.US,D,20120425,000000,57.747,58.4857,57.6166,58.0665,2106833.9674708,0
+ZBH.US,D,20120426,000000,55.979,57.2532,55.1806,56.8232,3121108.4935753,0
+ZBH.US,D,20120427,000000,57.6823,59.0361,57.2243,57.6922,2396280.4227761,0
+ZBH.US,D,20120430,000000,57.6733,57.7838,57.2811,57.6066,1745780.5310103,0
+ZBH.US,D,20120501,000000,57.6643,59.3577,57.3329,59.0361,2986174.6472156,0
+ZBH.US,D,20120502,000000,58.5793,58.6449,58.0187,58.3751,2363603.949177,0
+ZBH.US,D,20120503,000000,58.3931,59.3009,58.0944,58.6081,2467065.7207034,0
+ZBH.US,D,20120504,000000,58.185,58.4489,57.7938,57.8127,2008363.5699781,0
+ZBH.US,D,20120507,000000,57.4782,58.3483,57.4334,58.1233,2020392.4900933,0
+ZBH.US,D,20120508,000000,57.7022,57.7559,56.7584,57.4513,1510788.1683519,0
+ZBH.US,D,20120509,000000,56.6668,57.299,56.409,56.8321,1391588.8526548,0
+ZBH.US,D,20120510,000000,57.1318,57.7022,56.7116,56.8749,915608.25058072,0
+ZBH.US,D,20120511,000000,56.5633,57.076,56.2896,56.6668,907806.27792645,0
+ZBH.US,D,20120514,000000,56.2557,56.4896,55.8535,56.171,710192.46611626,0
+ZBH.US,D,20120515,000000,56.0785,56.3552,55.5568,55.6654,1092667.9276604,0
+ZBH.US,D,20120516,000000,55.9958,56.0048,55.531,55.6196,1062288.7517903,0
+ZBH.US,D,20120517,000000,55.5568,55.6016,54.4688,54.4688,927398.09904773,0
+ZBH.US,D,20120518,000000,54.7076,54.7962,53.6186,53.8784,1565185.0043435,0
+ZBH.US,D,20120521,000000,54.3542,55.1268,53.963,55.084,887308.39534848,0
+ZBH.US,D,20120522,000000,55.092,55.3826,54.6608,55.0561,1919780.4927939,0
+ZBH.US,D,20120523,000000,54.6808,55.2064,54.2656,54.9266,1952675.9479866,0
+ZBH.US,D,20120524,000000,55.2164,56.7395,55.2164,56.6668,2294464.0267111,0
+ZBH.US,D,20120525,000000,56.426,57.0491,56.426,56.7953,1676809.3650019,0
+ZBH.US,D,20120529,000000,57.1228,57.3966,56.6848,57.0113,1809014.9819643,0
+ZBH.US,D,20120530,000000,56.5255,56.7116,55.7758,55.9132,1468431.3020055,0
+ZBH.US,D,20120531,000000,55.9322,56.0148,55.319,55.523,1624702.7952201,0
+ZBH.US,D,20120601,000000,54.7116,54.9008,53.9451,53.9451,1581037.0618248,0
+ZBH.US,D,20120604,000000,53.6942,54.0954,53.304,53.7729,1270575.4050389,0
+ZBH.US,D,20120605,000000,53.5081,54.6748,53.4225,54.5076,887142.65239909,0
+ZBH.US,D,20120606,000000,54.7814,54.9306,54.5454,54.8828,1093280.6743218,0
+ZBH.US,D,20120607,000000,55.2781,55.5548,54.9874,55.079,964004.1873015,0
+ZBH.US,D,20120608,000000,54.8262,55.8028,54.8262,55.8028,1055792.6326767,0
+ZBH.US,D,20120611,000000,56.1064,56.1522,54.9068,54.9446,808265.0805304,0
+ZBH.US,D,20120612,000000,55.1616,55.3658,54.6091,55.3568,725369.49776726,0
+ZBH.US,D,20120613,000000,55.2362,55.5758,54.7146,54.8878,704041.89593959,0
+ZBH.US,D,20120614,000000,54.9356,55.7858,54.9356,55.506,1055160.8004636,0
+ZBH.US,D,20120615,000000,55.6086,58.2059,55.5828,57.8585,3597838.4546812,0
+ZBH.US,D,20120618,000000,57.4633,58.2905,57.3169,57.4443,1997856.4714892,0
+ZBH.US,D,20120619,000000,57.8395,58.2717,57.6484,57.9481,1347982.3849202,0
+ZBH.US,D,20120620,000000,57.8774,58.1721,57.2353,57.74,1501690.3871841,0
+ZBH.US,D,20120621,000000,57.8395,58.0994,56.4548,56.5165,1256326.5339045,0
+ZBH.US,D,20120622,000000,56.5633,58.0605,56.4349,57.8316,1999644.4863372,0
+ZBH.US,D,20120625,000000,57.2552,57.7599,56.619,56.637,1754467.4705641,0
+ZBH.US,D,20120626,000000,56.5633,56.9307,56.2886,56.6091,1316293.3374985,0
+ZBH.US,D,20120627,000000,56.7784,57.6574,56.7784,57.4354,840768.77966094,0
+ZBH.US,D,20120628,000000,57.1049,57.4274,55.9032,57.2642,1585012.8836049,0
+ZBH.US,D,20120629,000000,58.1721,59.1377,58.0605,59.0889,1355806.4566344,0
+ZBH.US,D,20120702,000000,59.0073,59.2173,58.5573,59.2074,938429.54795841,0
+ZBH.US,D,20120703,000000,59.3089,59.4095,58.6857,59.3915,704808.33151771,0
+ZBH.US,D,20120705,000000,59.2173,59.3,58.5573,58.5673,725745.18178589,0
+ZBH.US,D,20120706,000000,57.9291,58.1462,57.5081,57.5817,1033652.3881456,0
+ZBH.US,D,20120709,000000,57.8067,58.6609,57.4274,58.5951,1143054.7887794,0
+ZBH.US,D,20120710,000000,58.9417,59.3647,57.9481,58.1462,1394691.761568,0
+ZBH.US,D,20120711,000000,58.2059,58.3005,57.6484,58.0805,1003846.7833308,0
+ZBH.US,D,20120712,000000,57.7052,57.967,57.3707,57.6673,1248432.1469996,0
+ZBH.US,D,20120713,000000,57.6952,58.2815,57.6385,58.1631,1170719.7982903,0
+ZBH.US,D,20120716,000000,57.9859,58.1631,57.6016,57.8237,891073.27155657,0
+ZBH.US,D,20120717,000000,58.2617,59.3737,58.2617,59.1985,1759973.1499922,0
+ZBH.US,D,20120718,000000,58.8679,60.19,58.6768,59.3915,1245196.6437269,0
+ZBH.US,D,20120719,000000,59.3567,59.3567,58.3901,59.0521,1641473.9726935,0
+ZBH.US,D,20120720,000000,58.6957,58.9883,57.4274,57.5081,1478839.9592275,0
+ZBH.US,D,20120723,000000,56.9834,57.3348,56.2806,56.8411,1251566.1954973,0
+ZBH.US,D,20120724,000000,56.7306,56.858,55.52,55.8594,1575639.8686908,0
+ZBH.US,D,20120725,000000,56.0028,56.6668,55.7938,56.0028,1736827.3982348,0
+ZBH.US,D,20120726,000000,54.7027,55.088,52.7525,53.9083,3433312.9625867,0
+ZBH.US,D,20120727,000000,53.9262,54.2,53.2054,54.0208,3053737.5004056,0
+ZBH.US,D,20120730,000000,54.0407,54.2169,53.5359,53.8894,1902300.1363977,0
+ZBH.US,D,20120731,000000,53.8167,54.5643,53.8167,54.1064,1996564.6809866,0
+ZBH.US,D,20120801,000000,54.3572,54.7814,54.1731,54.3114,1970855.4382785,0
+ZBH.US,D,20120802,000000,53.8694,53.9361,52.8819,53.2054,1666098.3524601,0
+ZBH.US,D,20120803,000000,53.955,54.7992,53.8505,54.19,1860955.8087966,0
+ZBH.US,D,20120806,000000,54.3672,55.4822,54.3114,54.8828,1722086.3207658,0
+ZBH.US,D,20120807,000000,55.288,56.4349,55.2114,56.0307,1635839.7169167,0
+ZBH.US,D,20120808,000000,55.9849,56.3443,55.5906,56.0864,1071860.6582436,0
+ZBH.US,D,20120809,000000,55.9212,56.2716,55.7838,55.9122,743473.65035488,0
+ZBH.US,D,20120810,000000,55.8316,56.3891,55.6624,56.3443,746143.61859423,0
+ZBH.US,D,20120813,000000,56.1134,56.3642,55.8416,56.3542,592611.4043069,0
+ZBH.US,D,20120814,000000,56.6858,56.6858,56.0576,56.4448,882504.86332419,0
+ZBH.US,D,20120815,000000,56.3084,56.9038,56.0964,56.7883,867033.51237515,0
+ZBH.US,D,20120816,000000,56.8411,56.9386,56.4548,56.7953,744586.63937264,0
+ZBH.US,D,20120817,000000,56.8042,57.0123,56.629,56.858,737653.56157428,0
+ZBH.US,D,20120820,000000,56.6937,57.3806,56.6937,57.3806,950678.45417009,0
+ZBH.US,D,20120821,000000,57.3896,57.8316,56.9127,57.0322,1269631.1724787,0
+ZBH.US,D,20120822,000000,56.8241,57.0322,56.2458,56.5822,879280.4095814,0
+ZBH.US,D,20120823,000000,56.5633,56.5633,55.9402,56.0307,1041106.8028575,0
+ZBH.US,D,20120824,000000,55.8854,56.4727,55.4822,56.2547,1179790.4578845,0
+ZBH.US,D,20120827,000000,56.2458,56.5444,55.968,56.0576,841083.18901343,0
+ZBH.US,D,20120828,000000,56.0576,56.7784,55.968,56.2636,877274.41764235,0
+ZBH.US,D,20120829,000000,56.399,57.0023,56.399,56.9386,1136788.7007895,0
+ZBH.US,D,20120830,000000,56.5633,57.0222,56.3443,56.8411,965352.22995658,0
+ZBH.US,D,20120831,000000,57.068,57.3707,56.5344,56.7206,715096.44841291,0
+ZBH.US,D,20120904,000000,56.7953,58.0506,56.7684,57.8395,1113300.4136033,0
+ZBH.US,D,20120905,000000,57.8774,57.9769,57.0591,57.4722,1130406.0904838,0
+ZBH.US,D,20120906,000000,57.6574,58.8839,57.6574,58.8053,1019662.6787139,0
+ZBH.US,D,20120907,000000,59.4284,60.8789,59.4005,59.8804,2134593.4002378,0
+ZBH.US,D,20120910,000000,59.9789,59.9789,59.4284,59.6494,1037844.1780113,0
+ZBH.US,D,20120911,000000,59.7031,60.3771,59.519,60.1432,1167012.1787375,0
+ZBH.US,D,20120912,000000,60.1989,60.6509,60.0068,60.1063,1121993.3801735,0
+ZBH.US,D,20120913,000000,60.1063,61.3278,59.7131,61.1746,1500653.7403734,0
+ZBH.US,D,20120914,000000,61.0919,61.6684,60.8878,61.4204,2031251.1645355,0
+ZBH.US,D,20120917,000000,61.2283,61.6414,61.1377,61.4473,812655.76193529,0
+ZBH.US,D,20120918,000000,61.3179,61.6972,61.2194,61.6882,1341637.9457179,0
+ZBH.US,D,20120919,000000,61.6414,62.199,61.532,61.6414,1773384.2658551,0
+ZBH.US,D,20120920,000000,61.4006,61.6594,60.9695,61.291,842219.28159383,0
+ZBH.US,D,20120921,000000,61.5887,62.1631,61.4204,61.9272,1562467.8244762,0
+ZBH.US,D,20120924,000000,61.7141,62.1094,61.4563,62.0118,1491745.8102205,0
+ZBH.US,D,20120925,000000,62.2428,62.5086,61.5399,61.5399,1463553.4367796,0
+ZBH.US,D,20120926,000000,61.5778,61.6773,61.062,61.2004,1134999.6814388,0
+ZBH.US,D,20120927,000000,61.3816,62.0018,61.2174,61.8226,722093.81438557,0
+ZBH.US,D,20120928,000000,61.2801,62.3782,61.2174,62.2428,1785531.7172917,0
+ZBH.US,D,20121001,000000,62.388,63.516,62.2,62.4806,1737207.1002643,0
+ZBH.US,D,20121002,000000,62.4806,62.6957,61.731,61.974,1894852.7532048,0
+ZBH.US,D,20121003,000000,62.183,62.426,61.8804,61.945,1385097.7560548,0
+ZBH.US,D,20121004,000000,62.1272,62.2098,61.6246,61.9272,1644451.3187663,0
+ZBH.US,D,20121005,000000,62.2428,62.397,61.4274,61.5688,1801053.2933769,0
+ZBH.US,D,20121008,000000,61.4553,61.8804,61.1088,61.511,1324050.1075302,0
+ZBH.US,D,20121009,000000,61.1716,61.1716,58.6867,58.6867,3775075.928743,0
+ZBH.US,D,20121010,000000,58.4259,58.4627,57.289,57.6365,2860066.3617856,0
+ZBH.US,D,20121011,000000,57.9849,58.5763,57.8923,57.9013,1430190.8878204,0
+ZBH.US,D,20121012,000000,57.9749,58.4627,57.0372,57.3139,1796447.6483892,0
+ZBH.US,D,20121015,000000,57.4772,58.2249,57.3587,58.1541,2047797.3333989,0
+ZBH.US,D,20121016,000000,58.7863,59.4125,58.3801,58.6967,1939891.6418232,0
+ZBH.US,D,20121017,000000,58.6041,58.9047,58.1263,58.8211,1278442.6703702,0
+ZBH.US,D,20121018,000000,58.0128,58.9247,58.0128,58.8401,1935941.9371141,0
+ZBH.US,D,20121019,000000,58.6609,58.6609,57.5419,57.7111,1621711.3861092,0
+ZBH.US,D,20121022,000000,57.6066,58.4349,57.5698,58.4259,1193864.5455451,0
+ZBH.US,D,20121023,000000,57.7032,57.7669,57.2054,57.2054,1637818.5872823,0
+ZBH.US,D,20121024,000000,57.5509,57.8147,57.1397,57.3329,1186443.279423,0
+ZBH.US,D,20121025,000000,57.9182,59.4493,57.3329,58.8949,2209731.2084664,0
+ZBH.US,D,20121026,000000,59.0173,59.2931,58.3971,58.5015,1745203.946447,0
+ZBH.US,D,20121031,000000,58.4538,59.3497,58.1801,59.1099,1779658.3898667,0
+ZBH.US,D,20121101,000000,59.0273,60.4239,58.9705,60.3443,1572989.990506,0
+ZBH.US,D,20121102,000000,60.3722,60.7465,59.8375,59.8843,1561699.3798926,0
+ZBH.US,D,20121105,000000,59.8843,60.5752,59.522,60.4608,1054871.5036792,0
+ZBH.US,D,20121106,000000,60.5075,60.9565,60.2597,60.7664,1087219.5048876,0
+ZBH.US,D,20121107,000000,60.2029,60.2029,59.1547,59.6783,1728713.0252335,0
+ZBH.US,D,20121108,000000,59.6425,59.8744,59.2393,59.5319,1469916.9615337,0
+ZBH.US,D,20121109,000000,59.6962,59.9103,59.2293,59.5509,1175932.1629231,0
+ZBH.US,D,20121112,000000,59.7061,59.9291,59.3199,59.5589,929332.7712934,0
+ZBH.US,D,20121113,000000,59.4025,60.1193,59.2931,59.3199,1539382.3428822,0
+ZBH.US,D,20121114,000000,59.4215,59.6962,59.0361,59.2293,1138265.3197933,0
+ZBH.US,D,20121115,000000,59.2094,59.3019,58.5095,59.1467,1396850.4379211,0
+ZBH.US,D,20121116,000000,60.8381,61.4454,58.7305,59.3199,1134425.1058809,0
+ZBH.US,D,20121119,000000,59.6603,60.5932,59.4493,60.5932,1319214.4314188,0
+ZBH.US,D,20121120,000000,60.3254,61.4274,60.1671,61.0342,1372773.5121389,0
+ZBH.US,D,20121121,000000,60.9764,61.2532,60.5842,60.7853,979803.00613842,0
+ZBH.US,D,20121123,000000,60.9764,61.5588,60.7763,61.531,317391.7210761,0
+ZBH.US,D,20121126,000000,61.1178,61.3358,60.0576,60.8948,1224190.4827708,0
+ZBH.US,D,20121127,000000,60.8112,61.9372,60.5075,60.7763,1250688.2601169,0
+ZBH.US,D,20121128,000000,60.5474,60.9187,59.8197,60.848,1039846.1519394,0
+ZBH.US,D,20121129,000000,61.2273,61.3716,60.4886,61.0899,1789058.5263543,0
+ZBH.US,D,20121130,000000,61.1716,61.1905,60.1671,60.7286,1318753.3646686,0
+ZBH.US,D,20121203,000000,60.9565,61.0441,60.1392,60.2507,1032306.354496,0
+ZBH.US,D,20121204,000000,60.3254,60.8112,60.0725,60.6101,1111466.19163,0
+ZBH.US,D,20121205,000000,60.6101,60.8858,60.1571,60.415,1675362.8810798,0
+ZBH.US,D,20121206,000000,60.3164,60.6997,60.2129,60.4886,945835.74653958,0
+ZBH.US,D,20121207,000000,60.5842,60.7196,60.1293,60.2875,900737.59226042,0
+ZBH.US,D,20121210,000000,60.0655,60.5932,59.964,60.2975,1244364.9154717,0
+ZBH.US,D,20121211,000000,60.7853,61.9182,60.7664,61.731,1577241.0460323,0
+ZBH.US,D,20121212,000000,61.9272,62.9595,61.5011,62.183,1593365.3237517,0
+ZBH.US,D,20121213,000000,62.0735,62.2726,61.9182,62.0018,1425051.8518864,0
+ZBH.US,D,20121214,000000,61.741,62.3104,61.4454,61.9182,1772246.1642692,0
+ZBH.US,D,20121217,000000,62.0636,62.7704,61.8028,62.7056,1454859.4657068,0
+ZBH.US,D,20121218,000000,62.7504,63.6016,62.6519,63.2612,1226225.6052888,0
+ZBH.US,D,20121219,000000,63.3816,63.4264,62.7704,62.8192,1300211.2488935,0
+ZBH.US,D,20121220,000000,63.0192,63.3916,62.5185,63.3328,1244708.4554032,0
+ZBH.US,D,20121221,000000,63.0192,63.0192,62.1094,62.2626,1734991.167256,0
+ZBH.US,D,20121224,000000,62.0208,62.6818,61.8028,61.9381,325012.88324012,0
+ZBH.US,D,20121226,000000,62.0028,62.174,61.1805,61.4543,646719.94801683,0
+ZBH.US,D,20121227,000000,61.4543,61.6872,60.6877,61.5966,723873.79321181,0
+ZBH.US,D,20121228,000000,61.1984,61.52,60.4757,60.4946,665259.05028376,0
+ZBH.US,D,20121231,000000,60.3871,61.53,60.1342,61.53,1201839.2926677,0
+ZBH.US,D,20130102,000000,62.398,62.6638,62.1572,62.4926,1513993.536543,0
+ZBH.US,D,20130103,000000,62.5204,63.5777,62.3702,63.3856,1706302.5694698,0
+ZBH.US,D,20130104,000000,63.4314,63.8176,63.2741,63.7082,1290030.6137897,0
+ZBH.US,D,20130107,000000,63.4224,63.9919,63.4224,63.8654,1036793.4681624,0
+ZBH.US,D,20130108,000000,63.8455,64.0486,63.3278,63.958,986595.45355547,0
+ZBH.US,D,20130109,000000,64.1501,65.6643,64.0964,65.1367,1410681.4359225,0
+ZBH.US,D,20130110,000000,65.4503,65.6942,65.0351,65.2691,1172226.5523757,0
+ZBH.US,D,20130111,000000,65.4035,65.9411,65.2611,65.6942,1003082.3567581,0
+ZBH.US,D,20130114,000000,65.0641,65.7917,64.7983,65.5827,1095258.5401846,0
+ZBH.US,D,20130115,000000,65.2979,65.7031,65.1745,65.5917,1290390.2257648,0
+ZBH.US,D,20130116,000000,65.4503,66.5633,65.3667,66.3761,1210537.2817515,0
+ZBH.US,D,20130117,000000,66.7235,67.733,66.5443,67.3826,1629139.6837502,0
+ZBH.US,D,20130118,000000,67.6753,67.9431,67.1208,67.9431,1821238.7756079,0
+ZBH.US,D,20130122,000000,68.0008,68.5374,67.8346,68.5374,1092229.964473,0
+ZBH.US,D,20130123,000000,68.3492,68.635,68.0078,68.407,949731.20810173,0
+ZBH.US,D,20130124,000000,68.3034,69.2282,68.1651,68.6996,1655933.7893998,0
+ZBH.US,D,20130125,000000,69.0272,69.4144,68.6528,69.3378,1059993.4630669,0
+ZBH.US,D,20130128,000000,69.2552,69.495,69.062,69.2552,662085.82617988,0
+ZBH.US,D,20130129,000000,69.301,70.0655,69.1128,69.6126,951655.83532017,0
+ZBH.US,D,20130130,000000,69.1984,69.273,68.5464,68.6996,1400495.7783051,0
+ZBH.US,D,20130131,000000,68.2368,68.9894,66.6599,68.857,2206250.6065291,0
+ZBH.US,D,20130201,000000,68.8112,69.1696,67.7131,67.8156,1877516.040698,0
+ZBH.US,D,20130204,000000,66.9485,68.3134,66.9485,67.8077,1639816.5431995,0
+ZBH.US,D,20130205,000000,68.0934,68.61,68.0556,68.3582,1174924.6466913,0
+ZBH.US,D,20130206,000000,67.8893,69.3298,67.8694,69.3298,1647675.7725091,0
+ZBH.US,D,20130207,000000,69.4512,69.512,68.5086,69.283,1456076.9230078,0
+ZBH.US,D,20130208,000000,69.2462,70.1382,69.1884,70.0128,987164.00209703,0
+ZBH.US,D,20130211,000000,69.9212,70.1302,69.5478,69.8286,720952.69929156,0
+ZBH.US,D,20130212,000000,69.8286,69.9839,69.5478,69.6314,1135663.6577391,0
+ZBH.US,D,20130213,000000,69.9112,70.843,69.8386,70.1482,1009441.8635012,0
+ZBH.US,D,20130214,000000,70.0217,70.5214,69.9212,70.4627,931827.95605884,0
+ZBH.US,D,20130215,000000,70.3542,70.5214,69.5478,70.0576,1275021.3340936,0
+ZBH.US,D,20130219,000000,69.9112,70.4358,69.062,70.2526,1164500.9219284,0
+ZBH.US,D,20130220,000000,70.0306,70.3164,69.4424,69.512,1744642.4294244,0
+ZBH.US,D,20130221,000000,69.3666,69.4782,67.8794,68.184,1115012.0862444,0
+ZBH.US,D,20130222,000000,68.5175,68.6618,68.0645,68.4358,732111.72004813,0
+ZBH.US,D,20130225,000000,68.7654,69.1028,67.4443,67.4443,862786.47485973,0
+ZBH.US,D,20130226,000000,67.8535,68.2368,66.9585,67.8694,934432.63162116,0
+ZBH.US,D,20130227,000000,67.8614,68.857,67.6653,68.7196,833555.4456027,0
+ZBH.US,D,20130228,000000,68.7196,69.53,68.6718,69.1884,1323965.7293014,0
+ZBH.US,D,20130301,000000,68.9147,69.273,68.2566,69.2184,1020411.033243,0
+ZBH.US,D,20130304,000000,69.0082,69.1984,68.4259,69.0968,971792.09691764,0
+ZBH.US,D,20130305,000000,69.283,70.0306,69.1984,69.9938,847943.94261569,0
+ZBH.US,D,20130306,000000,70.1482,70.5394,69.4234,69.495,916270.21787559,0
+ZBH.US,D,20130307,000000,69.5388,69.8654,68.8669,69.1228,782834.08507678,0
+ZBH.US,D,20130308,000000,69.4234,69.7072,68.9894,69.5926,642746.13524223,0
+ZBH.US,D,20130311,000000,69.3478,70.1302,69.2084,69.9112,550894.4061954,0
+ZBH.US,D,20130312,000000,69.5578,70.3821,69.311,70.3353,737788.16493925,0
+ZBH.US,D,20130313,000000,70.186,70.4458,69.8096,70.2049,1118163.2112883,0
+ZBH.US,D,20130314,000000,69.8844,69.8844,67.9908,69.087,2415211.2811052,0
+ZBH.US,D,20130315,000000,68.8012,68.8112,67.4632,68.2736,2125496.6235727,0
+ZBH.US,D,20130318,000000,67.52,68.0078,67.0322,67.6016,996117.13487256,0
+ZBH.US,D,20130319,000000,67.7698,67.953,66.9117,67.3826,840322.78045166,0
+ZBH.US,D,20130320,000000,67.9809,68.184,67.4722,67.5747,1114190.4030164,0
+ZBH.US,D,20130321,000000,67.301,67.7032,66.6787,66.8082,977221.43413875,0
+ZBH.US,D,20130322,000000,67.0033,67.7987,66.7793,67.7987,881930.28776628,0
+ZBH.US,D,20130325,000000,67.9252,68.1482,67.0232,67.3099,651304.49844738,0
+ZBH.US,D,20130326,000000,67.6673,68.7036,67.5469,68.6838,1270934.0125112,0
+ZBH.US,D,20130327,000000,68.2766,68.6937,67.8366,68.6937,1421450.7096222,0
+ZBH.US,D,20130328,000000,68.5404,69.8445,67.955,69.6186,1806866.3506384,0
+ZBH.US,D,20130401,000000,69.3268,69.752,68.8998,69.5349,749391.17589966,0
+ZBH.US,D,20130402,000000,69.8356,70.2786,69.4742,69.724,874537.14772051,0
+ZBH.US,D,20130403,000000,69.7778,69.8076,68.6479,68.9196,1163267.3925838,0
+ZBH.US,D,20130404,000000,69.1466,69.8156,68.8709,69.6484,1243294.1155684,0
+ZBH.US,D,20130405,000000,68.7882,68.832,67.963,68.5214,1541520.9291807,0
+ZBH.US,D,20130408,000000,68.2766,68.8808,67.9928,68.7783,868158.5554256,0
+ZBH.US,D,20130409,000000,69.3528,69.955,69.0322,69.7609,1041702.4729727,0
+ZBH.US,D,20130410,000000,69.8724,70.5016,69.3926,70.2029,1122110.9069921,0
+ZBH.US,D,20130411,000000,70.3154,71.7599,70.165,70.621,1590579.837699,0
+ZBH.US,D,20130412,000000,70.2885,70.4916,69.2602,69.8445,994916.75411784,0
+ZBH.US,D,20130415,000000,69.5807,69.7698,68.2039,68.2039,891963.26096969,0
+ZBH.US,D,20130416,000000,67.9451,68.1322,66.9277,68.0297,1567258.2979651,0
+ZBH.US,D,20130417,000000,67.6942,68.1322,67.2422,67.734,1962874.6641394,0
+ZBH.US,D,20130418,000000,67.963,68.1232,67.2422,67.5379,1377407.2832029,0
+ZBH.US,D,20130419,000000,67.6942,68.4488,67.2621,68.4299,688347.54538593,0
+ZBH.US,D,20130422,000000,68.3801,68.4299,67.7629,67.8993,862217.92631817,0
+ZBH.US,D,20130423,000000,68.0665,68.9764,67.9351,68.9196,897476.97641958,0
+ZBH.US,D,20130424,000000,68.7972,69.6384,68.63,68.9844,1513252.2135329,0
+ZBH.US,D,20130425,000000,69.3268,70.4627,69.2512,69.8724,1285938.2696938,0
+ZBH.US,D,20130426,000000,69.8534,70.3054,69.3926,69.3926,978103.38753008,0
+ZBH.US,D,20130429,000000,69.4114,70.7106,69.3626,70.5016,1196388.8608894,0
+ZBH.US,D,20130430,000000,70.2786,70.8619,69.8824,70.7584,1985837.5964011,0
+ZBH.US,D,20130501,000000,70.391,70.7206,69.5996,69.6952,667402.65909594,0
+ZBH.US,D,20130502,000000,69.9829,70.6499,69.527,70.0476,767846.90444053,0
+ZBH.US,D,20130503,000000,70.621,71.3617,70.4169,71.2691,871389.03618473,0
+ZBH.US,D,20130506,000000,70.9834,71.7409,70.8241,71.2323,797411.42860179,0
+ZBH.US,D,20130507,000000,71.1457,71.5459,70.853,71.5459,1178782.9416527,0
+ZBH.US,D,20130508,000000,71.3059,72.4239,71.1845,72.3671,1222639.5305655,0
+ZBH.US,D,20130509,000000,72.1123,72.8769,71.8077,72.4517,724562.88208021,0
+ZBH.US,D,20130510,000000,72.3671,73.6593,71.9978,73.4811,1356520.6580708,0
+ZBH.US,D,20130513,000000,73.1227,74.3034,72.9326,74.0177,1206707.1128664,0
+ZBH.US,D,20130514,000000,73.9152,74.9605,73.9152,74.8679,1030862.8840822,0
+ZBH.US,D,20130515,000000,74.4976,75.3109,74.4139,74.9605,1235406.7601826,0
+ZBH.US,D,20130516,000000,74.3134,75.302,74.2785,74.62,1081667.6183342,0
+ZBH.US,D,20130517,000000,74.2128,74.5264,73.7211,74.3592,1541223.5963745,0
+ZBH.US,D,20130520,000000,74.1939,75.1496,74.0177,74.7942,1046355.3295884,0
+ZBH.US,D,20130521,000000,75.0152,75.6384,74.7514,74.9794,1044781.2738206,0
+ZBH.US,D,20130522,000000,74.9894,75.8236,73.4991,73.9152,1093002.4270674,0
+ZBH.US,D,20130523,000000,73.4443,74.0456,73.3597,73.9998,869564.85923865,0
+ZBH.US,D,20130524,000000,73.508,74.2039,73.065,73.9241,626003.08384511,0
+ZBH.US,D,20130528,000000,74.4786,75.2223,74.2955,74.7683,718958.7613852,0
+ZBH.US,D,20130529,000000,74.2039,74.2039,72.6021,73.1317,1386886.7754056,0
+ZBH.US,D,20130530,000000,73.3497,74.3871,73.1227,73.9899,647398.99185799,0
+ZBH.US,D,20130531,000000,73.6693,74.1332,72.6639,72.6639,1167592.7813117,0
+ZBH.US,D,20130603,000000,72.9047,73.2373,72.2805,72.9615,1912304.9835248,0
+ZBH.US,D,20130604,000000,72.8041,72.9047,71.1108,71.8266,1617858.1136614,0
+ZBH.US,D,20130605,000000,71.7131,72.3671,71.4075,71.4274,1121715.132919,0
+ZBH.US,D,20130606,000000,71.518,72.4717,71.0849,72.4717,743562.04659456,0
+ZBH.US,D,20130607,000000,72.8221,73.2024,72.3183,72.8699,600822.20956968,0
+ZBH.US,D,20130610,000000,72.8599,73.1049,72.0555,72.6579,1050349.2324175,0
+ZBH.US,D,20130611,000000,72.0555,72.6579,71.3059,71.6285,1336729.9454103,0
+ZBH.US,D,20130612,000000,72.2417,72.2417,71.1457,71.2771,1111653.0291367,0
+ZBH.US,D,20130613,000000,71.2233,72.7525,70.3632,72.6021,771688.12285562,0
+ZBH.US,D,20130614,000000,72.5175,72.9615,71.8714,72.0655,523358.97753583,0
+ZBH.US,D,20130617,000000,72.6857,74.4876,72.6857,73.7211,1482833.8620566,0
+ZBH.US,D,20130618,000000,73.6593,74.5543,73.6026,73.8495,930994.21879825,0
+ZBH.US,D,20130619,000000,73.962,73.962,72.0456,72.1381,963734.98057157,0
+ZBH.US,D,20130620,000000,71.3437,71.5459,69.6186,69.8256,1181552.3556618,0
+ZBH.US,D,20130621,000000,70.4269,71.0481,70.0197,70.6927,1108175.4407075,0
+ZBH.US,D,20130624,000000,70.1462,70.2984,69.0043,69.6673,1097613.0945688,0
+ZBH.US,D,20130625,000000,70.2706,70.4448,69.279,69.3926,1119910.0415248,0
+ZBH.US,D,20130626,000000,70.0576,70.7713,69.518,69.5458,1241104.2996309,0
+ZBH.US,D,20130627,000000,70.1222,70.2248,69.4562,69.5648,1240568.8996792,0
+ZBH.US,D,20130628,000000,69.528,70.0128,69.2034,69.5458,1697940.0842957,0
+ZBH.US,D,20130701,000000,69.7618,70.393,69.4652,69.5996,1318532.3740694,0
+ZBH.US,D,20130702,000000,69.6394,71.0521,69.5996,70.6051,1286925.695871,0
+ZBH.US,D,20130703,000000,70.403,70.4657,69.5558,69.9928,530272.96978243,0
+ZBH.US,D,20130705,000000,70.3472,70.856,70.0655,70.8281,462351.50912014,0
+ZBH.US,D,20130708,000000,70.9884,71.958,70.9207,71.5339,936459.71811741,0
+ZBH.US,D,20130709,000000,71.8057,71.8933,71.0899,71.3487,963142.32396464,0
+ZBH.US,D,20130710,000000,71.3667,72.1731,71.1606,71.6434,890968.80327332,0
+ZBH.US,D,20130711,000000,72.4896,72.7335,72.0048,72.5433,735159.38131156,0
+ZBH.US,D,20130712,000000,72.6299,73.6693,72.2975,73.2671,750471.01632754,0
+ZBH.US,D,20130715,000000,73.2193,73.8624,73.2033,73.8335,727229.83681139,0
+ZBH.US,D,20130716,000000,73.9649,75.3278,73.8335,74.3632,1480080.5200912,0
+ZBH.US,D,20130717,000000,74.7564,76.0266,74.6529,75.8026,1370851.8984286,0
+ZBH.US,D,20130718,000000,75.746,76.3582,75.6702,76.2964,1065189.7556561,0
+ZBH.US,D,20130719,000000,76.2776,78.9575,75.9888,78.5772,2502741.6394351,0
+ZBH.US,D,20130722,000000,77.8156,78.6887,77.4244,78.4398,1026511.3782835,0
+ZBH.US,D,20130723,000000,78.3552,78.5125,77.5767,78.4209,1391420.0961972,0
+ZBH.US,D,20130724,000000,78.4209,78.4846,77.7141,77.9938,941068.37661332,0
+ZBH.US,D,20130725,000000,77.9381,78.3552,76.7246,76.9336,1595323.0995599,0
+ZBH.US,D,20130726,000000,76.6568,78.4687,76.5602,78.403,966567.67825215,0
+ZBH.US,D,20130729,000000,77.8156,77.957,77.0441,77.6046,1303402.5540465,0
+ZBH.US,D,20130730,000000,77.5389,77.8445,76.7982,77.0162,625358.19309656,0
+ZBH.US,D,20130731,000000,77.297,77.957,77.0928,77.4732,1078362.8043735,0
+ZBH.US,D,20130801,000000,77.8644,78.6588,77.3975,78.393,1120327.9146578,0
+ZBH.US,D,20130802,000000,77.8544,78.0028,77.6404,77.957,997324.54714634,0
+ZBH.US,D,20130805,000000,77.5568,78.3741,77.3975,77.9002,698111.31185941,0
+ZBH.US,D,20130806,000000,77.741,77.8445,76.837,77.0242,1116923.6549274,0
+ZBH.US,D,20130807,000000,76.9136,77.0242,76.397,76.6488,844046.47204808,0
+ZBH.US,D,20130808,000000,77.3537,77.51,76.6966,77.297,789526.08222147,0
+ZBH.US,D,20130809,000000,77.1218,77.297,76.0526,76.629,631092.89914564,0
+ZBH.US,D,20130812,000000,76.0346,76.629,75.972,76.387,563341.19944365,0
+ZBH.US,D,20130813,000000,76.3582,76.4696,75.8396,75.963,591149.85284404,0
+ZBH.US,D,20130814,000000,76.0168,76.2108,74.8191,75.08,959780.25334872,0
+ZBH.US,D,20130815,000000,74.7096,74.7564,73.7758,73.9849,832341.00180986,0
+ZBH.US,D,20130816,000000,73.7758,74.0954,73.4273,73.8147,821043.35967743,0
+ZBH.US,D,20130819,000000,73.7141,74.392,73.6523,73.9003,861594.13012681,0
+ZBH.US,D,20130820,000000,73.8236,74.4338,73.6434,74.1053,618760.61920789,0
+ZBH.US,D,20130821,000000,73.7758,74.3542,73.4563,73.7758,671144.43174139,0
+ZBH.US,D,20130822,000000,73.9461,75.0978,73.7419,74.9396,558199.15000149,0
+ZBH.US,D,20130823,000000,75.061,75.3478,74.3821,74.7285,831120.53100068,0
+ZBH.US,D,20130826,000000,74.7564,75.3079,74.5214,74.6728,783172.60249464,0
+ZBH.US,D,20130827,000000,73.9271,73.9271,72.6299,72.7047,1139257.7684841,0
+ZBH.US,D,20130828,000000,72.7853,73.066,72.4219,72.6211,658645.40435152,0
+ZBH.US,D,20130829,000000,72.5075,73.7499,72.3851,73.1865,801768.96141682,0
+ZBH.US,D,20130830,000000,73.2293,73.5677,73.0103,73.3985,1228157.2640263,0
+ZBH.US,D,20130903,000000,74.2835,74.6837,72.6639,73.2283,1028824.748056,0
+ZBH.US,D,20130904,000000,73.0631,74.0595,73.0351,73.7231,952800.96842509,0
+ZBH.US,D,20130905,000000,73.731,74.2367,73.4811,73.8724,567999.07857302,0
+ZBH.US,D,20130906,000000,74.5304,74.6071,73.3149,74.1332,861548.92750425,0
+ZBH.US,D,20130909,000000,74.1242,75.0112,74.0685,74.8918,781838.62287768,0
+ZBH.US,D,20130910,000000,75.1387,75.5478,74.8948,75.0342,795721.85502069,0
+ZBH.US,D,20130911,000000,75.0312,75.4692,74.7912,75.0212,845640.61787044,0
+ZBH.US,D,20130912,000000,74.6907,75.6702,74.6817,75.3945,1189887.7192622,0
+ZBH.US,D,20130913,000000,75.503,76.0118,75.275,75.9938,1469364.4850357,0
+ZBH.US,D,20130916,000000,76.7246,77.0928,76.0874,76.8609,1486149.7255472,0
+ZBH.US,D,20130917,000000,76.846,77.2143,76.5046,77.1686,968337.61205114,0
+ZBH.US,D,20130918,000000,77.2332,77.7688,76.5404,77.732,1534918.3327785,0
+ZBH.US,D,20130919,000000,77.8057,77.8057,77.3348,77.501,725863.71310728,0
+ZBH.US,D,20130920,000000,77.509,77.6115,77.0421,77.1297,1248404.0209234,0
+ZBH.US,D,20130923,000000,77.4901,78.1123,77.3238,77.8823,1204783.4901506,0
+ZBH.US,D,20130924,000000,77.6962,78.2795,77.5946,77.7967,1596098.5756625,0
+ZBH.US,D,20130925,000000,77.7041,77.9201,75.9759,76.0028,1663750.829595,0
+ZBH.US,D,20130926,000000,75.948,76.7226,75.8176,76.5026,1067346.4230037,0
+ZBH.US,D,20130927,000000,76.172,76.8241,75.8356,76.5572,886896.54923181,0
+ZBH.US,D,20130930,000000,75.9301,76.843,75.721,76.413,1155875.2570408,0
+ZBH.US,D,20131001,000000,76.5474,76.7504,76.188,76.6638,855708.74866918,0
+ZBH.US,D,20131002,000000,76.3552,77.2502,76.3552,77.2312,1789207.1927574,0
+ZBH.US,D,20131003,000000,76.9316,77.4622,76.393,76.8938,1542858.9268086,0
+ZBH.US,D,20131004,000000,76.8241,77.8734,76.8241,77.5767,1304133.8320292,0
+ZBH.US,D,20131007,000000,76.5204,77.8445,76.3742,77.4045,1198220.0693546,0
+ZBH.US,D,20131008,000000,77.7688,79.062,77.5389,77.5568,2037087.3253597,0
+ZBH.US,D,20131009,000000,77.9859,79.4651,77.8156,78.7853,2357124.9066098,0
+ZBH.US,D,20131010,000000,79.3517,79.9659,79.1845,79.9401,1306896.2145192,0
+ZBH.US,D,20131011,000000,79.6195,80.6449,79.5837,80.615,1009784.39893,0
+ZBH.US,D,20131014,000000,80.2237,81.7897,80.0377,81.5379,1145235.5641923,0
+ZBH.US,D,20131015,000000,81.3995,82.0426,80.2815,80.3581,2387731.1000955,0
+ZBH.US,D,20131016,000000,80.6539,81.6016,80.6539,81.6016,923262.56133463,0
+ZBH.US,D,20131017,000000,81.1645,81.8186,81.1098,81.7499,904513.51799846,0
+ZBH.US,D,20131018,000000,81.8624,83.2502,81.7131,82.7474,1523710.0913884,0
+ZBH.US,D,20131021,000000,82.634,82.7664,82.0864,82.159,877028.31447506,0
+ZBH.US,D,20131022,000000,82.2248,83.079,81.6852,82.5334,1284226.5970527,0
+ZBH.US,D,20131023,000000,82.4976,83.6593,82.178,83.6304,1281398.9218857,0
+ZBH.US,D,20131024,000000,75.5388,82.0764,74.9316,79.6852,2982756.3244472,0
+ZBH.US,D,20131025,000000,79.1078,80.8868,79.1078,80.8509,1770599.7843052,0
+ZBH.US,D,20131028,000000,80.3084,82.4139,80.1143,81.9868,1886834.812465,0
+ZBH.US,D,20131029,000000,82.0237,82.4776,81.6016,82.2337,1174084.8824144,0
+ZBH.US,D,20131030,000000,82.3562,82.634,81.9669,82.0684,1292637.2983575,0
+ZBH.US,D,20131031,000000,82.2148,82.2825,81.3626,81.3706,1170055.82199,0
+ZBH.US,D,20131101,000000,81.741,82.0137,81.2113,81.7598,1074437.2077296,0
+ZBH.US,D,20131104,000000,81.732,82.832,81.5289,82.6788,1613874.2558595,0
+ZBH.US,D,20131105,000000,82.0684,82.8698,81.947,82.7374,1358623.0822714,0
+ZBH.US,D,20131106,000000,82.7942,83.4294,82.617,83.1656,1353026.9975981,0
+ZBH.US,D,20131107,000000,83.061,83.4373,81.9669,82.1969,1496900.918198,0
+ZBH.US,D,20131108,000000,82.0048,82.4876,81.4732,82.4139,1074640.1172798,0
+ZBH.US,D,20131111,000000,82.3472,83.3158,82.2437,83.0072,1238133.9850772,0
+ZBH.US,D,20131112,000000,82.5882,83.079,82.187,83.0252,1185358.4164814,0
+ZBH.US,D,20131113,000000,82.8609,83.4004,82.3472,83.3906,798702.21460164,0
+ZBH.US,D,20131114,000000,83.2312,84.4169,83.1656,84.0018,1148881.9090791,0
+ZBH.US,D,20131115,000000,83.7538,84.4946,83.7538,84.2755,1665887.4068881,0
+ZBH.US,D,20131118,000000,84.2845,84.3632,83.052,83.3448,713037.21782952,0
+ZBH.US,D,20131119,000000,83.2212,83.9918,82.6886,83.6682,713007.0827478,0
+ZBH.US,D,20131120,000000,83.5448,83.724,82.8798,83.044,639528.71301852,0
+ZBH.US,D,20131121,000000,83.4294,83.6772,82.4676,82.9544,1698665.3352622,0
+ZBH.US,D,20131122,000000,83.1268,83.3526,82.2148,83.0152,1393384.9035247,0
+ZBH.US,D,20131125,000000,83.715,84.2476,83.3526,83.4821,1263252.5801837,0
+ZBH.US,D,20131126,000000,83.4722,85.1396,83.4722,84.2845,1978916.5726355,0
+ZBH.US,D,20131127,000000,84.173,84.61,83.9918,84.3014,1410433.3237497,0
+ZBH.US,D,20131129,000000,84.2656,85.2043,83.935,85.0371,913874.47887977,0
+ZBH.US,D,20131202,000000,84.8738,85.1665,84.5134,84.6946,1023729.9102418,0
+ZBH.US,D,20131203,000000,84.2576,84.5612,83.7538,84.2755,991499.43585213,0
+ZBH.US,D,20131204,000000,83.7798,84.163,83.3348,83.7897,1105553.6885989,0
+ZBH.US,D,20131205,000000,83.8464,84.7633,83.7628,84.1431,2249765.6645159,0
+ZBH.US,D,20131206,000000,85.1207,85.9391,85.1207,85.6035,954421.23131827,0
+ZBH.US,D,20131209,000000,85.3597,86.2277,85.0919,85.9918,1236595.0869046,0
+ZBH.US,D,20131210,000000,85.6872,86.0415,85.3308,85.4731,1108546.1022125,0
+ZBH.US,D,20131211,000000,85.6305,85.6404,83.8823,84.0396,1101130.8631068,0
+ZBH.US,D,20131212,000000,83.5628,84.1043,83.3726,83.724,1071417.6725425,0
+ZBH.US,D,20131213,000000,84.1531,84.4089,83.6593,84.2008,826307.95845186,0
+ZBH.US,D,20131216,000000,84.4089,85.1207,84.0207,84.0964,971673.56559625,0
+ZBH.US,D,20131217,000000,84.4169,84.5523,83.6494,84.3104,967355.20838746,0
+ZBH.US,D,20131218,000000,84.4368,86.4189,84.1043,86.3303,1537882.6203158,0
+ZBH.US,D,20131219,000000,87.1028,87.1028,85.0919,86.1521,1140538.5094568,0
+ZBH.US,D,20131220,000000,86.3303,86.6259,85.9101,86.2745,1442386.5553878,0
+ZBH.US,D,20131223,000000,86.6159,87.0073,86.2655,86.9137,683351.14883869,0
+ZBH.US,D,20131224,000000,86.7007,87.1476,86.4767,86.7941,424555.0851389,0
+ZBH.US,D,20131226,000000,86.8321,87.3547,86.7285,87.1028,309816.76603736,0
+ZBH.US,D,20131227,000000,87.0073,87.2023,86.6249,86.9207,386460.32384874,0
+ZBH.US,D,20131230,000000,86.9207,87.0839,86.6071,86.8867,668455.37795029,0
+ZBH.US,D,20131231,000000,87.1655,87.3079,86.5891,86.8779,697216.29993267,0
+ZBH.US,D,20140102,000000,86.3551,86.5323,85.7399,85.9898,931888.22622226,0
+ZBH.US,D,20140103,000000,86.3103,87.5299,86.1501,86.3631,1381811.0231432,0
+ZBH.US,D,20140106,000000,87.4353,87.6324,86.6349,86.9207,1517770.4667837,0
+ZBH.US,D,20140107,000000,87.0939,88.6757,87.0939,88.6588,1987185.6390563,0
+ZBH.US,D,20140108,000000,89.3198,90.8768,89.0132,90.831,2017194.1534214,0
+ZBH.US,D,20140109,000000,90.8948,90.9982,89.8056,89.937,1449693.3081992,0
+ZBH.US,D,20140110,000000,89.7768,90.5394,89.3945,90.1292,1450022.7850926,0
+ZBH.US,D,20140113,000000,90.0614,90.5294,88.9376,89.1695,1087484.6936066,0
+ZBH.US,D,20140114,000000,89.6284,90.3582,89.273,90.2436,768382.30439221,0
+ZBH.US,D,20140115,000000,90.386,91.2342,89.9002,91.0888,1053707.2850225,0
+ZBH.US,D,20140116,000000,91.1764,91.1964,90.3582,90.4766,936525.01079444,0
+ZBH.US,D,20140117,000000,90.4119,90.4208,89.1596,89.4343,1162240.7908003,0
+ZBH.US,D,20140121,000000,90.5394,91.0988,89.2452,89.9202,898659.27612526,0
+ZBH.US,D,20140122,000000,89.937,90.1392,89.273,89.8822,795770.07115142,0
+ZBH.US,D,20140123,000000,89.8444,90.3282,88.4149,88.9186,1068369.0067763,0
+ZBH.US,D,20140124,000000,88.0047,88.5274,86.9207,87.0351,1111888.082774,0
+ZBH.US,D,20140127,000000,87.1924,87.7061,86.2357,86.8947,1039506.6300189,0
+ZBH.US,D,20140128,000000,87.0739,88.4985,86.9973,87.8942,1136035.3237468,0
+ZBH.US,D,20140129,000000,87.0639,87.939,86.6249,86.9047,1581158.6066543,0
+ZBH.US,D,20140130,000000,87.3895,88.9186,86.6071,86.7375,2047709.9416618,0
+ZBH.US,D,20140131,000000,87.1575,88.0237,86.2357,87.6055,1580534.810463,0
+ZBH.US,D,20140203,000000,87.6324,87.8106,84.624,84.7175,1267017.4563918,0
+ZBH.US,D,20140204,000000,85.1436,85.5637,84.6528,85.1367,1225387.8500174,0
+ZBH.US,D,20140205,000000,84.843,86.2447,84.6339,85.9371,1276757.1148,0
+ZBH.US,D,20140206,000000,85.7937,86.4667,85.6473,86.2825,947835.71146228,0
+ZBH.US,D,20140207,000000,86.5225,88.2188,86.3731,88.0894,1263803.0476763,0
+ZBH.US,D,20140210,000000,87.7061,89.2073,87.7061,89.0779,1468244.4644988,0
+ZBH.US,D,20140211,000000,88.8191,89.3666,88.4886,89.2551,1170741.8973502,0
+ZBH.US,D,20140212,000000,89.0779,89.487,88.0515,88.9376,1061083.348522,0
+ZBH.US,D,20140213,000000,88.4786,89.6912,88.3343,89.6086,964263.34900419,0
+ZBH.US,D,20140214,000000,89.6364,90.0266,89.049,89.5628,1045483.4212244,0
+ZBH.US,D,20140218,000000,89.8246,90.2914,89.3467,89.496,1353179.6820122,0
+ZBH.US,D,20140219,000000,89.2452,89.8444,88.2576,88.2855,1361788.2703535,0
+ZBH.US,D,20140220,000000,88.5463,89.0411,88.0515,88.845,1954029.0131554,0
+ZBH.US,D,20140221,000000,88.7215,89.6284,88.3432,88.9376,1419881.676368,0
+ZBH.US,D,20140224,000000,89.0411,89.955,89.0411,89.1148,804316.38032388,0
+ZBH.US,D,20140225,000000,88.835,89.6534,88.3243,88.6399,1141877.5115873,0
+ZBH.US,D,20140226,000000,88.6757,89.2073,88.4985,88.7514,968026.21620683,0
+ZBH.US,D,20140227,000000,88.6757,89.0222,88.1083,88.7992,791043.88583684,0
+ZBH.US,D,20140228,000000,89.0032,89.284,87.1207,87.4831,1909787.6996994,0
+ZBH.US,D,20140303,000000,86.6637,88.6588,86.4855,88.0047,1497353.9489263,0
+ZBH.US,D,20140304,000000,89.0968,90.7762,89.0878,90.4766,1579996.3970031,0
+ZBH.US,D,20140305,000000,90.2248,90.8042,89.7568,90.5762,1177290.2506054,0
+ZBH.US,D,20140306,000000,90.613,92.173,90.603,91.5946,1588547.7286892,0
+ZBH.US,D,20140307,000000,91.8823,92.0615,90.7284,91.4154,1235740.2550868,0
+ZBH.US,D,20140310,000000,91.3148,91.718,91.1287,91.6901,728189.13691243,0
+ZBH.US,D,20140311,000000,91.7101,92.2457,91.0162,91.2342,1095918.498474,0
+ZBH.US,D,20140312,000000,89.9202,91.0888,89.9202,90.2526,2076460.818617,0
+ZBH.US,D,20140313,000000,90.4926,90.9794,87.9868,88.0515,2914620.9047048,0
+ZBH.US,D,20140314,000000,88.2855,89.3198,87.723,87.7728,1966543.1080861,0
+ZBH.US,D,20140317,000000,87.8763,88.387,87.501,87.9211,1044994.2283979,0
+ZBH.US,D,20140318,000000,87.9769,88.8191,87.6971,88.7414,916094.42989896,0
+ZBH.US,D,20140319,000000,88.5652,89.5528,87.8574,88.3153,728373.96541358,0
+ZBH.US,D,20140320,000000,88.2576,88.4786,87.7151,88.3532,760702.88107022,0
+ZBH.US,D,20140321,000000,89.049,89.1695,86.9973,87.2023,1319007.5038577,0
+ZBH.US,D,20140324,000000,87.6324,87.7329,85.2283,85.8225,1432928.1577422,0
+ZBH.US,D,20140325,000000,86.2915,86.9595,85.8126,86.6827,1027267.7688344,0
+ZBH.US,D,20140326,000000,87.0461,87.7758,86.5225,86.5225,792426.08158453,0
+ZBH.US,D,20140327,000000,86.5981,86.8419,85.6245,86.6827,913840.32578717,0
+ZBH.US,D,20140328,000000,86.9137,88.1381,86.8041,87.5707,786750.64119613,0
+ZBH.US,D,20140331,000000,88.1123,88.5413,87.5508,88.383,805465.5314397,0
+ZBH.US,D,20140401,000000,88.1282,89.2989,88.1282,89.064,916191.86666314,0
+ZBH.US,D,20140402,000000,89.1655,90.5025,88.9246,90.2436,1037433.3363973,0
+ZBH.US,D,20140403,000000,90.7096,91.6752,90.385,91.5498,1262085.3480189,0
+ZBH.US,D,20140404,000000,91.8564,92.4497,90.0058,90.3372,1277986.6261336,0
+ZBH.US,D,20140407,000000,90.4198,90.5194,88.5324,88.6349,1076516.5283675,0
+ZBH.US,D,20140408,000000,88.4438,88.7743,86.9883,87.7001,1744074.8853856,0
+ZBH.US,D,20140409,000000,87.8514,89.8326,87.3377,89.727,1478344.7393847,0
+ZBH.US,D,20140410,000000,89.7936,89.8982,86.3621,86.5981,1113020.1573435,0
+ZBH.US,D,20140411,000000,86.2815,86.9605,85.4572,85.505,1297193.7227118,0
+ZBH.US,D,20140414,000000,87.0181,87.2711,86.1093,86.9704,1274097.1915879,0
+ZBH.US,D,20140415,000000,86.7663,87.1665,84.5513,86.5503,1558517.1152641,0
+ZBH.US,D,20140416,000000,87.2999,87.2999,85.0082,85.5707,1258308.4177781,0
+ZBH.US,D,20140417,000000,85.4861,86.2247,84.9983,85.0281,1233152.6560708,0
+ZBH.US,D,20140421,000000,85.9062,86.0645,85.3159,85.8893,1521272.1632782,0
+ZBH.US,D,20140422,000000,85.9689,86.2247,85.6344,85.6723,1236774.8928921,0
+ZBH.US,D,20140423,000000,85.505,85.9161,85.1327,85.4572,1393298.5162903,0
+ZBH.US,D,20140424,000000,99.9893,101.215,94.3053,95.274,13263698.056698,0
+ZBH.US,D,20140425,000000,94.3551,95.8325,93.3627,93.9509,5320377.8061754,0
+ZBH.US,D,20140428,000000,93.7787,93.9131,91.1974,91.9997,3619670.3168761,0
+ZBH.US,D,20140429,000000,92.382,92.829,91.4373,91.494,1732344.3025793,0
+ZBH.US,D,20140430,000000,91.1774,91.494,90.2238,90.4577,2051808.3127742,0
+ZBH.US,D,20140501,000000,90.6428,91.7389,90.5025,91.1098,2082270.8623704,0
+ZBH.US,D,20140502,000000,91.1974,91.8285,90.9216,91.6832,2691283.7871484,0
+ZBH.US,D,20140505,000000,90.6528,92.615,90.0246,92.5423,2678632.0753446,0
+ZBH.US,D,20140506,000000,92.3044,94.1083,91.6653,93.5089,3770172.9509491,0
+ZBH.US,D,20140507,000000,93.5577,93.6811,92.3531,93.4791,1448974.0842491,0
+ZBH.US,D,20140508,000000,93.6463,94.7434,92.4209,92.8867,1806620.2474712,0
+ZBH.US,D,20140509,000000,92.6807,93.7787,91.494,93.4343,2264159.1840425,0
+ZBH.US,D,20140512,000000,94.0207,94.6966,93.3149,94.2765,1458155.2391429,0
+ZBH.US,D,20140513,000000,94.8419,95.2163,93.8982,94.6299,1918595.17958,0
+ZBH.US,D,20140514,000000,95.1207,95.2163,94.0007,94.3153,1756605.0523599,0
+ZBH.US,D,20140515,000000,95.2063,95.3029,93.2581,93.6005,2505712.9584915,0
+ZBH.US,D,20140516,000000,93.4045,94.4427,93.4045,94.0207,1754759.7808566,0
+ZBH.US,D,20140519,000000,94.3551,95.937,94.1819,95.3029,1740260.7885441,0
+ZBH.US,D,20140520,000000,94.9087,95.6742,94.5573,94.8997,1405831.6967729,0
+ZBH.US,D,20140521,000000,95.3397,95.4652,94.3939,94.8519,851877.57528134,0
+ZBH.US,D,20140522,000000,94.8619,95.713,94.7743,95.1018,1329442.2781505,0
+ZBH.US,D,20140523,000000,95.3497,95.5488,94.7743,95.1595,787205.68092992,0
+ZBH.US,D,20140527,000000,95.2641,96.0436,95.0361,95.8892,1142507.3347951,0
+ZBH.US,D,20140528,000000,96.3322,96.371,95.6155,96.172,2000120.6206282,0
+ZBH.US,D,20140529,000000,96.1819,97.1536,96.1023,97.037,1133315.1303712,0
+ZBH.US,D,20140530,000000,96.9326,97.5378,96.816,97.509,1454917.7268647,0
+ZBH.US,D,20140602,000000,97.4692,98.0336,97.1635,97.8206,1066762.8069213,0
+ZBH.US,D,20140603,000000,97.6931,99.492,97.3158,99.1436,2763940.4736497,0
+ZBH.US,D,20140604,000000,99.2332,100.219,98.8937,99.8506,1439046.5838317,0
+ZBH.US,D,20140605,000000,98.7772,100.259,98.7772,99.9694,1042740.1242861,0
+ZBH.US,D,20140606,000000,99.9404,100.617,99.7608,100.179,1121925.0739883,0
+ZBH.US,D,20140609,000000,100.567,100.607,99.3427,99.8107,837415.74956954,0
+ZBH.US,D,20140610,000000,99.4223,99.8008,98.7175,99.6115,779262.07339163,0
+ZBH.US,D,20140611,000000,99.4423,99.4423,98.5304,98.8937,665761.30164556,0
+ZBH.US,D,20140612,000000,98.9933,99.043,97.945,98.4358,1549513.7573525,0
+ZBH.US,D,20140613,000000,98.8937,99.0639,98.2267,98.6777,851831.36815605,0
+ZBH.US,D,20140616,000000,99.0132,99.9893,98.0436,98.0983,1376788.5095252,0
+ZBH.US,D,20140617,000000,97.733,98.5403,97.6164,97.8773,1151225.4139332,0
+ZBH.US,D,20140618,000000,97.6464,99.1436,97.1436,99.0839,961021.8187151,0
+ZBH.US,D,20140619,000000,98.9933,99.4024,97.9748,98.7175,1186144.9421141,0
+ZBH.US,D,20140620,000000,98.5901,98.9435,98.4059,98.6777,2311548.6090342,0
+ZBH.US,D,20140623,000000,98.826,99.4621,98.0535,98.0634,852000.12461362,0
+ZBH.US,D,20140624,000000,98.168,98.5304,97.261,97.3358,1160430.6768924,0
+ZBH.US,D,20140625,000000,97.5776,98.7772,97.291,98.6876,1123668.8907164,0
+ZBH.US,D,20140626,000000,98.6,98.836,98.1282,98.4557,978579.52182107,0
+ZBH.US,D,20140627,000000,97.9151,98.5801,97.3944,97.723,1220369.3544101,0
+ZBH.US,D,20140630,000000,97.8684,98.1978,96.835,97.2511,1149237.5030432,0
+ZBH.US,D,20140701,000000,97.1536,98.7275,97.1536,98.2267,966599.8223393,0
+ZBH.US,D,20140702,000000,97.723,98.4856,97.723,98.1978,547173.72810716,0
+ZBH.US,D,20140703,000000,98.387,98.7772,97.5776,98.4656,502710.41954931,0
+ZBH.US,D,20140707,000000,97.8404,98.0784,96.9326,97.8504,1044091.1804494,0
+ZBH.US,D,20140708,000000,97.8504,97.8594,96.3422,96.7972,882167.35040905,0
+ZBH.US,D,20140709,000000,96.9136,97.5966,96.7972,97.1824,624969.45054252,0
+ZBH.US,D,20140710,000000,96.5184,97.2222,95.5139,97.067,1153482.5315532,0
+ZBH.US,D,20140711,000000,96.9694,97.261,96.399,97.1824,741869.45950527,0
+ZBH.US,D,20140714,000000,97.6562,98.2675,96.5871,96.6946,783663.80432648,0
+ZBH.US,D,20140715,000000,96.597,97.0272,95.4841,96.2188,1162089.1108891,0
+ZBH.US,D,20140716,000000,96.6358,96.7972,95.8793,96.2676,928076.13838617,0
+ZBH.US,D,20140717,000000,95.947,96.3522,94.2377,94.3053,859547.95807882,0
+ZBH.US,D,20140718,000000,94.3641,96.2486,93.6363,95.927,1208645.8031229,0
+ZBH.US,D,20140721,000000,95.494,95.8992,94.5851,94.9694,1077348.2566227,0
+ZBH.US,D,20140722,000000,95.9868,97.8305,94.8907,95.6742,1012247.4396082,0
+ZBH.US,D,20140723,000000,95.7668,97.0768,95.4283,96.597,1851482.3436102,0
+ZBH.US,D,20140724,000000,92.9743,94.0405,92.1471,93.4791,3005603.7388956,0
+ZBH.US,D,20140725,000000,93.1943,94.604,92.9833,94.3939,1575010.0454832,0
+ZBH.US,D,20140728,000000,95.4841,95.5388,93.6643,94.1819,912270.28803018,0
+ZBH.US,D,20140729,000000,94.2566,94.8619,93.6643,94.5095,1267492.5861801,0
+ZBH.US,D,20140730,000000,94.8519,96.2108,94.833,95.719,1944659.0117496,0
+ZBH.US,D,20140731,000000,94.9176,95.8604,93.6563,93.7171,1932512.5648156,0
+ZBH.US,D,20140801,000000,93.7269,93.9709,92.7245,93.277,1089684.5545713,0
+ZBH.US,D,20140804,000000,93.277,93.8505,92.2028,93.7787,853347.16276598,0
+ZBH.US,D,20140805,000000,93.3437,93.5807,91.8922,92.1093,1204838.7378005,0
+ZBH.US,D,20140806,000000,91.8644,92.1551,89.8644,90.2278,3198480.3158613,0
+ZBH.US,D,20140807,000000,90.8549,91.0042,88.9814,89.2541,1869513.167499,0
+ZBH.US,D,20140808,000000,89.5886,90.0644,88.7096,89.9728,1461764.4174289,0
+ZBH.US,D,20140811,000000,90.4338,90.8012,89.7878,90.1988,933238.2778828,0
+ZBH.US,D,20140812,000000,90.0376,90.9376,89.71,90.5612,1661888.4815454,0
+ZBH.US,D,20140813,000000,90.7722,91.6035,90.4238,91.4731,1104159.4388185,0
+ZBH.US,D,20140814,000000,91.4731,91.9012,91.2133,91.6135,1525385.6019314,0
+ZBH.US,D,20140815,000000,91.7369,91.9111,90.4796,91.284,1250856.0120717,0
+ZBH.US,D,20140818,000000,91.6623,93.0102,91.6623,93.0013,1699945.071732,0
+ZBH.US,D,20140819,000000,93.277,93.8325,93.0939,93.6005,1008051.6317317,0
+ZBH.US,D,20140820,000000,93.4791,93.9211,93.0381,93.4701,1235433.8817561,0
+ZBH.US,D,20140821,000000,93.6363,94.2865,93.5389,94.2277,673503.00413642,0
+ZBH.US,D,20140822,000000,94.0605,94.384,93.1297,93.1675,1083115.1067589,0
+ZBH.US,D,20140825,000000,93.8703,94.604,93.6363,94.0803,715240.09230239,0
+ZBH.US,D,20140826,000000,94.1551,94.7643,94.0207,94.3551,803242.56691235,0
+ZBH.US,D,20140827,000000,94.4427,94.6389,93.3865,93.4423,911172.36655327,0
+ZBH.US,D,20140828,000000,93.0013,93.3149,92.7046,93.1297,763410.01591035,0
+ZBH.US,D,20140829,000000,93.2681,93.2681,92.4677,93.0013,1084655.0094342,0
+ZBH.US,D,20140902,000000,93.3865,93.3865,92.5323,92.9833,1108005.6797472,0
+ZBH.US,D,20140903,000000,93.4143,94.1909,93.1027,93.941,1125485.0316407,0
+ZBH.US,D,20140904,000000,94.3233,96.0147,93.8603,94.2566,1274070.0700143,0
+ZBH.US,D,20140905,000000,93.9907,94.6389,93.5807,94.6299,601053.24519611,0
+ZBH.US,D,20140908,000000,94.5672,94.8818,94.1819,94.5005,881891.11216006,0
+ZBH.US,D,20140909,000000,95.1018,96.9514,95.1018,95.927,2200177.3830622,0
+ZBH.US,D,20140910,000000,96.2765,98.3163,95.6055,98.0884,2164895.2293982,0
+ZBH.US,D,20140911,000000,97.4592,98.6976,97.2511,98.5503,1791246.3332864,0
+ZBH.US,D,20140912,000000,98.3263,98.9733,97.8106,98.2775,1569713.3026216,0
+ZBH.US,D,20140915,000000,98.2675,98.2675,97.5676,97.8594,838586.99974527,0
+ZBH.US,D,20140916,000000,97.6862,98.4955,97.1536,98.2775,1052656.5751736,0
+ZBH.US,D,20140917,000000,98.2267,98.5055,96.9784,97.3646,1323572.9687365,0
+ZBH.US,D,20140918,000000,97.6065,97.6762,96.9882,97.6264,1548915.0737292,0
+ZBH.US,D,20140919,000000,98.0336,98.2576,96.9136,97.3845,1327569.8850737,0
+ZBH.US,D,20140922,000000,96.9594,97.3546,96.4766,97.0958,1084124.6319961,0
+ZBH.US,D,20140923,000000,95.729,96.8748,95.6055,95.9082,1483075.947213,0
+ZBH.US,D,20140924,000000,96.0724,97.5776,95.8325,97.2422,1352145.0442068,0
+ZBH.US,D,20140925,000000,96.8848,96.9326,95.0182,95.0182,2041226.8810838,0
+ZBH.US,D,20140926,000000,95.0928,95.8514,94.9276,95.3984,1028388.793874,0
+ZBH.US,D,20140929,000000,94.7065,95.4373,94.5005,95.2163,644845.54593458,0
+ZBH.US,D,20140930,000000,95.3327,95.5577,94.3641,94.3641,1092573.5044044,0
+ZBH.US,D,20141001,000000,94.4328,94.9395,93.3765,94.5483,1797757.5199407,0
+ZBH.US,D,20141002,000000,94.7165,96.2765,92.7833,95.9082,2900022.4666226,0
+ZBH.US,D,20141003,000000,96.0923,96.5871,95.8793,96.2765,779266.09140252,0
+ZBH.US,D,20141006,000000,96.9982,98.0236,96.0923,96.6458,1030326.4796278,0
+ZBH.US,D,20141007,000000,96.2008,96.4288,95.1107,95.1595,729772.23320485,0
+ZBH.US,D,20141008,000000,95.5677,97.3258,94.9783,97.1536,858268.22160894,0
+ZBH.US,D,20141009,000000,96.7872,97.037,95.2641,95.4652,1232594.1525565,0
+ZBH.US,D,20141010,000000,95.719,97.3358,94.833,94.8519,940445.58492468,0
+ZBH.US,D,20141013,000000,94.6966,94.8231,92.5612,92.6548,1080822.8315437,0
+ZBH.US,D,20141014,000000,93.1247,93.3477,91.2024,91.5378,1386250.9251815,0
+ZBH.US,D,20141015,000000,90.2248,91.8454,89.4642,91.7101,2417084.6786847,0
+ZBH.US,D,20141016,000000,90.0904,91.0858,89.8604,90.0446,1898496.0845834,0
+ZBH.US,D,20141017,000000,91.283,91.9121,90.6738,91.5189,972620.81166462,0
+ZBH.US,D,20141020,000000,91.5548,93.1525,91.1148,93.0879,1173700.1578713,0
+ZBH.US,D,20141021,000000,93.5189,95.1884,93.499,95.0829,1094604.6089116,0
+ZBH.US,D,20141022,000000,95.5677,95.6254,93.7409,94.0405,1423277.9000765,0
+ZBH.US,D,20141023,000000,97.0958,99.7608,96.3522,98.1381,1808925.5812219,0
+ZBH.US,D,20141024,000000,98.1381,99.0132,98.1182,98.826,611504.09153254,0
+ZBH.US,D,20141027,000000,98.7075,99.3825,98.2864,98.5304,612411.15749196,0
+ZBH.US,D,20141028,000000,99.1237,101.683,98.7772,101.423,1812765.7951342,0
+ZBH.US,D,20141029,000000,101.423,102.259,101.095,101.473,1449596.8759378,0
+ZBH.US,D,20141030,000000,101.313,102.817,100.905,102.559,839001.85937012,0
+ZBH.US,D,20141031,000000,103.553,104.449,103.255,104.399,1583618.6338244,0
+ZBH.US,D,20141103,000000,104.341,104.629,102.767,103.613,841172.58975584,0
+ZBH.US,D,20141104,000000,103.335,103.823,102.249,102.489,1086966.3702012,0
+ZBH.US,D,20141105,000000,103.673,104.261,102.707,104.151,1274515.0647209,0
+ZBH.US,D,20141106,000000,104.121,104.509,103.375,103.405,790476.341798,0
+ZBH.US,D,20141107,000000,103.065,103.255,101.155,101.503,884180.37386716,0
+ZBH.US,D,20141110,000000,101.921,103.713,101.513,103.623,854709.26845919,0
+ZBH.US,D,20141111,000000,103.693,104.629,103.027,104.231,605730.20987724,0
+ZBH.US,D,20141112,000000,103.971,104.191,103.485,104.061,834375.11982517,0
+ZBH.US,D,20141113,000000,104.389,104.389,103.375,103.813,865006.42587891,0
+ZBH.US,D,20141114,000000,103.853,104.021,103.007,103.345,748806.55531451,0
+ZBH.US,D,20141117,000000,103.345,104.081,103.195,103.873,1027804.1732888,0
+ZBH.US,D,20141118,000000,103.465,105.067,103.365,104.629,733837.45572729,0
+ZBH.US,D,20141119,000000,104.351,104.429,103.623,103.753,552751.73173136,0
+ZBH.US,D,20141120,000000,103.305,103.643,102.309,103.345,1050332.1558712,0
+ZBH.US,D,20141121,000000,104.389,104.739,102.957,103.683,875090.62872123,0
+ZBH.US,D,20141124,000000,103.345,103.643,102.071,103.335,1444242.8764209,0
+ZBH.US,D,20141125,000000,103.703,104.361,103.485,104.241,984113.32732543,0
+ZBH.US,D,20141126,000000,104.509,104.877,104.141,104.739,634036.09212582,0
+ZBH.US,D,20141128,000000,104.739,106.053,104.739,105.365,454890.06288917,0
+ZBH.US,D,20141201,000000,105.266,105.675,104.469,104.609,653200.99958956,0
+ZBH.US,D,20141202,000000,104.847,107.914,104.759,107.407,1603596.1839916,0
+ZBH.US,D,20141203,000000,107.297,107.387,106.301,106.669,1042551.2777741,0
+ZBH.US,D,20141204,000000,106.251,107.535,106.162,106.969,781013.9261416,0
+ZBH.US,D,20141205,000000,107.277,108.741,106.629,107.895,1085449.5710886,0
+ZBH.US,D,20141208,000000,107.895,108.461,107.635,107.785,686716.23296278,0
+ZBH.US,D,20141209,000000,106.451,107.067,106.211,106.749,1051065.4428594,0
+ZBH.US,D,20141210,000000,106.819,106.839,104.419,104.629,984656.76329891,0
+ZBH.US,D,20141211,000000,105.575,106.789,105.117,106.281,1024765.5525499,0
+ZBH.US,D,20141212,000000,105.295,106.043,104.499,104.499,936714.86180921,0
+ZBH.US,D,20141215,000000,105.147,105.415,103.095,103.475,802593.6581529,0
+ZBH.US,D,20141216,000000,103.375,104.719,102.081,102.101,1110387.3557049,0
+ZBH.US,D,20141217,000000,102.877,105.207,102.409,105.017,987063.55182467,0
+ZBH.US,D,20141218,000000,106.371,107.875,105.695,107.875,1020586.8212197,0
+ZBH.US,D,20141219,000000,108.531,108.899,107.058,107.845,1355054.0840944,0
+ZBH.US,D,20141222,000000,108.003,108.631,107.347,107.983,670812.9458426,0
+ZBH.US,D,20141223,000000,108.441,108.969,106.201,106.491,1372091.4547895,0
+ZBH.US,D,20141224,000000,106.749,107.835,106.471,107.317,326099.75518706,0
+ZBH.US,D,20141226,000000,107.367,108.323,107.157,107.377,425608.80849596,0
+ZBH.US,D,20141229,000000,106.979,107.506,106.491,106.739,479131.72711803,0
+ZBH.US,D,20141230,000000,106.729,108.651,106.699,107.725,665018.97413282,0
+ZBH.US,D,20141231,000000,108.203,108.83,106.629,106.659,738837.87028542,0
+ZBH.US,D,20150102,000000,107.407,107.765,105.097,105.863,967247.72659603,0
+ZBH.US,D,20150105,000000,107.217,110.184,107.217,109.785,2301172.0958993,0
+ZBH.US,D,20150106,000000,110.154,110.223,108.273,108.879,1895266.608327,0
+ZBH.US,D,20150107,000000,109.229,112.473,109.069,111.597,1554871.7748802,0
+ZBH.US,D,20150108,000000,111.717,113.389,111.687,112.802,1497875.2858399,0
+ZBH.US,D,20150109,000000,111.02,112.394,110.483,111.159,2258956.8644369,0
+ZBH.US,D,20150112,000000,111.159,111.687,110.651,111.429,1065559.4126583,0
+ZBH.US,D,20150113,000000,111.906,113.479,110.691,111.667,1716338.5561813,0
+ZBH.US,D,20150114,000000,109.945,110.661,108.85,110.174,1108993.1059245,0
+ZBH.US,D,20150115,000000,110.194,110.582,108.113,108.133,1629430.9895401,0
+ZBH.US,D,20150116,000000,108.003,110.105,108.003,109.995,1311168.3646026,0
+ZBH.US,D,20150120,000000,110.701,111.339,107.973,108.959,987989.70333584,0
+ZBH.US,D,20150121,000000,108.781,109.557,108.073,108.949,683569.12592971,0
+ZBH.US,D,20150122,000000,109.278,111.369,108.859,111.299,756428.72198126,0
+ZBH.US,D,20150123,000000,111.139,111.478,109.945,109.975,620208.10763261,0
+ZBH.US,D,20150126,000000,109.885,110.085,109.089,110.065,1265918.5304122,0
+ZBH.US,D,20150127,000000,109.209,110.343,108.421,109.248,847800.29872621,0
+ZBH.US,D,20150128,000000,109.377,110.523,107.535,107.665,1628664.553962,0
+ZBH.US,D,20150129,000000,105.923,107.565,104.559,105.793,3440464.0174761,0
+ZBH.US,D,20150130,000000,105.285,107.795,105.257,105.385,2062900.0318483,0
+ZBH.US,D,20150202,000000,105.753,107.327,104.439,107.187,1169170.8550905,0
+ZBH.US,D,20150203,000000,108.541,109.865,107.655,109.657,1801188.9012446,0
+ZBH.US,D,20150204,000000,108.481,109.278,108.293,108.631,1180792.9516026,0
+ZBH.US,D,20150205,000000,109.387,110.353,109.069,110.095,1004818.1374645,0
+ZBH.US,D,20150206,000000,109.895,110.433,108.859,109.199,1130397.0499592,0
+ZBH.US,D,20150209,000000,109.019,109.019,107.575,107.924,1408686.4935133,0
+ZBH.US,D,20150210,000000,109.229,110.393,108.263,110.065,1075322.1746291,0
+ZBH.US,D,20150211,000000,110.065,110.851,109.597,109.895,1235274.1658231,0
+ZBH.US,D,20150212,000000,111.269,111.309,109.696,111.109,1040222.8404608,0
+ZBH.US,D,20150213,000000,110.861,112.255,110.781,112.225,1154768.2950394,0
+ZBH.US,D,20150217,000000,112.225,113.449,111.707,113.201,1307020.7728568,0
+ZBH.US,D,20150218,000000,113.359,113.409,112.623,113.131,1180107.8807452,0
+ZBH.US,D,20150219,000000,112.961,113.449,112.723,113.031,766586.25352241,0
+ZBH.US,D,20150220,000000,112.753,114.405,112.513,114.305,1125366.5003194,0
+ZBH.US,D,20150223,000000,114.305,114.305,113.509,114.047,818962.03003411,0
+ZBH.US,D,20150224,000000,113.917,114.554,113.479,114.475,871509.57651156,0
+ZBH.US,D,20150225,000000,114.176,114.465,113.25,113.329,1048899.7349873,0
+ZBH.US,D,20150226,000000,113.329,114.116,112.743,114.067,616231.28134985,0
+ZBH.US,D,20150227,000000,113.738,114.096,113.131,113.201,742391.80092154,0
+ZBH.US,D,20150302,000000,113.479,114.255,113.031,114.116,1347141.6161406,0
+ZBH.US,D,20150303,000000,113.927,114.017,111.627,112.165,928654.73195496,0
+ZBH.US,D,20150304,000000,112.265,112.763,111.139,111.886,1091690.5465104,0
+ZBH.US,D,20150305,000000,112.255,112.822,111.757,112.295,1215785.8084823,0
+ZBH.US,D,20150306,000000,112.245,112.255,109.457,109.567,1319711.6602669,0
+ZBH.US,D,20150309,000000,110.164,110.433,109.407,110.164,1278310.0760106,0
+ZBH.US,D,20150310,000000,108.83,109.925,108.551,108.8,1243171.5662361,0
+ZBH.US,D,20150311,000000,109.367,110.174,109.119,109.447,1083939.803495,0
+ZBH.US,D,20150312,000000,109.845,110.851,109.657,110.403,1338285.9201291,0
+ZBH.US,D,20150313,000000,111.099,111.369,108.671,109.467,1404524.8387294,0
+ZBH.US,D,20150316,000000,109.865,111.399,109.865,111.189,807837.16237014,0
+ZBH.US,D,20150317,000000,110.503,110.503,107.875,108.601,3029538.0252911,0
+ZBH.US,D,20150318,000000,108.531,112.971,108.063,112.324,2460019.1340973,0
+ZBH.US,D,20150319,000000,111.597,111.896,111.219,111.697,1326078.1985292,0
+ZBH.US,D,20150320,000000,112.424,112.812,111.478,111.886,1475755.1313633,0
+ZBH.US,D,20150323,000000,111.886,112.433,111.249,111.607,900187.12476788,0
+ZBH.US,D,20150324,000000,111.179,111.807,110.513,110.513,1212599.525843,0
+ZBH.US,D,20150325,000000,110.523,111.369,108.531,108.631,1071944.0319697,0
+ZBH.US,D,20150326,000000,108.651,109.835,108.023,108.929,842547.75398445,0
+ZBH.US,D,20150327,000000,108.969,111.109,108.82,110.691,1368967.4513191,0
+ZBH.US,D,20150330,000000,111.229,112.115,110.951,111.707,767495.32848727,0
+ZBH.US,D,20150331,000000,111.04,111.379,110.333,110.711,1020655.1274049,0
+ZBH.US,D,20150401,000000,111.389,111.607,108.979,109.407,1113981.4664499,0
+ZBH.US,D,20150402,000000,109.995,110.851,109.049,110.134,671633.62456779,0
+ZBH.US,D,20150406,000000,109.357,110.821,109.089,110.553,661339.48065624,0
+ZBH.US,D,20150407,000000,110.393,111.159,109.219,109.248,673843.53055973,0
+ZBH.US,D,20150408,000000,109.307,110.105,108.551,109.337,713356.64969562,0
+ZBH.US,D,20150409,000000,109.517,110.523,108.879,110.403,892667.41737894,0
+ZBH.US,D,20150410,000000,110.721,111.04,110.283,110.642,1017594.4076061,0
+ZBH.US,D,20150413,000000,110.921,111.488,109.219,109.427,1249116.2133544,0
+ZBH.US,D,20150414,000000,109.815,110.323,108.551,109.209,1318011.0371559,0
+ZBH.US,D,20150415,000000,109.397,109.835,108.84,108.909,1047512.5167261,0
+ZBH.US,D,20150416,000000,108.721,109.109,108.333,108.661,1064304.7887566,0
+ZBH.US,D,20150417,000000,108.343,108.441,107.137,107.973,1160370.406729,0
+ZBH.US,D,20150420,000000,108.591,109.667,108.233,109.189,619324.14523584,0
+ZBH.US,D,20150421,000000,109.607,110.971,109.557,110.562,875111.72327842,0
+ZBH.US,D,20150422,000000,110.333,111.429,109.785,110.681,776622.24023398,0
+ZBH.US,D,20150423,000000,110.553,112.215,109.925,111.707,786071.59735497,0
+ZBH.US,D,20150424,000000,111.259,112.045,110.911,111.886,783027.95410243,0
+ZBH.US,D,20150427,000000,112.125,112.125,109.567,109.825,871209.23019719,0
+ZBH.US,D,20150428,000000,109.258,110.363,107.885,109.945,1200874.970053,0
+ZBH.US,D,20150429,000000,109.647,110.005,108.183,108.651,1386272.0197387,0
+ZBH.US,D,20150430,000000,105.107,105.505,102.259,103.465,3521670.0266581,0
+ZBH.US,D,20150501,000000,103.783,104.679,103.145,104.031,1500385.5381462,0
+ZBH.US,D,20150504,000000,104.301,105.157,104.011,104.261,1377670.4629165,0
+ZBH.US,D,20150505,000000,104.271,104.449,103.215,104.111,2246329.2606984,0
+ZBH.US,D,20150506,000000,104.439,104.867,102.907,103.713,2037504.19399,0
+ZBH.US,D,20150507,000000,103.981,104.867,103.683,104.609,1770981.4953403,0
+ZBH.US,D,20150508,000000,105.685,106.551,105.217,106.411,1321300.7835757,0
+ZBH.US,D,20150511,000000,106.053,107.167,105.863,106.629,1496244.9779195,0
+ZBH.US,D,20150512,000000,105.993,106.401,105.137,105.724,2153638.7718774,0
+ZBH.US,D,20150513,000000,106.321,106.391,105.445,105.555,1009763.3043728,0
+ZBH.US,D,20150514,000000,106.421,107.287,105.843,107.207,1346048.7171773,0
+ZBH.US,D,20150515,000000,107.167,107.387,106.481,106.839,829913.1187269,0
+ZBH.US,D,20150518,000000,107.019,108.143,106.779,107.865,633563.97584572,0
+ZBH.US,D,20150519,000000,107.795,108.343,107.367,107.924,748885.91102969,0
+ZBH.US,D,20150520,000000,107.963,108.481,107.535,107.924,467528.71615762,0
+ZBH.US,D,20150521,000000,107.615,108.113,107.525,108.043,618724.45710984,0
+ZBH.US,D,20150522,000000,107.675,108.053,106.889,107.397,1073553.2453328,0
+ZBH.US,D,20150526,000000,106.889,107.417,106.391,106.759,1204149.6489321,0
+ZBH.US,D,20150527,000000,107.327,108.013,106.391,107.855,920988.36716838,0
+ZBH.US,D,20150528,000000,107.267,107.934,106.431,107.048,1939771.1014964,0
+ZBH.US,D,20150529,000000,106.659,108.441,106.251,107.685,1903533.6657422,0
+ZBH.US,D,20150601,000000,108.163,108.741,107.555,108.352,940036.75231619,0
+ZBH.US,D,20150602,000000,107.725,108.402,107.585,107.745,725076.18297197,0
+ZBH.US,D,20150603,000000,107.705,108.263,107.297,107.525,762809.32328162,0
+ZBH.US,D,20150604,000000,107.167,107.775,106.491,106.739,948956.73650184,0
+ZBH.US,D,20150605,000000,106.669,107.058,106.043,106.909,1008819.0718126,0
+ZBH.US,D,20150608,000000,107.177,108.053,106.759,106.799,928092.21042974,0
+ZBH.US,D,20150609,000000,106.739,107.515,106.261,106.321,906297.5148356,0
+ZBH.US,D,20150610,000000,106.919,107.605,106.281,107.297,1377812.0978005,0
+ZBH.US,D,20150611,000000,107.515,107.944,107.247,107.705,1489270.7155095,0
+ZBH.US,D,20150612,000000,106.989,107.347,105.753,105.903,1316912.1111762,0
+ZBH.US,D,20150615,000000,105.247,105.724,104.719,105.385,1165405.9788824,0
+ZBH.US,D,20150616,000000,105.365,106.511,105.027,106.241,800527.39605043,0
+ZBH.US,D,20150617,000000,106.689,106.939,105.455,106.191,695322.81229866,0
+ZBH.US,D,20150618,000000,106.709,107.397,106.629,106.959,1073553.2453328,0
+ZBH.US,D,20150619,000000,107.058,107.397,106.261,106.341,1712725.3598845,0
+ZBH.US,D,20150622,000000,106.939,107.535,106.649,107.058,874055.9909159,0
+ZBH.US,D,20150623,000000,107.337,107.397,105.903,106.361,874824.43549947,0
+ZBH.US,D,20150624,000000,106.191,108.999,105.863,107.157,3694131.0902691,0
+ZBH.US,D,20150625,000000,107.167,107.795,106.59,106.929,1675008.2916185,0
+ZBH.US,D,20150626,000000,107.337,107.685,106.769,107.197,1909785.690694,0
+ZBH.US,D,20150629,000000,100.985,107.993,92.0097,103.165,1654880.0660428,0
+ZBH.US,D,20150630,000000,104.301,104.669,102.647,103.105,2357597.0228899,0
+ZBH.US,D,20150701,000000,103.823,105.097,102.897,103.085,1314048.2739112,0
+ZBH.US,D,20150702,000000,103.823,104.739,100.985,102.121,1485790.1135721,0
+ZBH.US,D,20150706,000000,102.121,103.385,101.543,102.677,1615043.4970299,0
+ZBH.US,D,20150707,000000,102.787,103.653,101.921,103.603,843119.31603419,0
+ZBH.US,D,20150708,000000,102.479,103.165,101.643,101.871,1194330.6348087,0
+ZBH.US,D,20150709,000000,102.887,103.345,100.787,100.855,1318289.2844103,0
+ZBH.US,D,20150710,000000,101.781,102.817,100.697,100.826,2005666.4801652,0
+ZBH.US,D,20150713,000000,101.235,102.359,101.085,101.563,1016659.2155703,0
+ZBH.US,D,20150714,000000,102.051,102.17,101.105,101.363,845985.16230465,0
+ZBH.US,D,20150715,000000,101.791,101.931,101.005,101.105,1007381.6284151,0
+ZBH.US,D,20150716,000000,101.791,102.131,101.343,101.702,1100145.4459349,0
+ZBH.US,D,20150717,000000,101.055,101.981,100.915,101.443,942921.68413839,0
+ZBH.US,D,20150720,000000,101.573,102.259,101.413,101.961,1104385.4519313,0
+ZBH.US,D,20150721,000000,101.991,102.579,101.185,102.189,1066347.9472965,0
+ZBH.US,D,20150722,000000,102.121,102.927,101.751,102.439,1540354.7015186,0
+ZBH.US,D,20150723,000000,102.061,102.787,101.523,101.781,970997.53526326,0
+ZBH.US,D,20150724,000000,101.473,101.941,100.637,100.687,735055.91753103,0
+ZBH.US,D,20150727,000000,100.447,100.537,99.6513,99.8606,783258.98972887,0
+ZBH.US,D,20150728,000000,99.4223,100.687,99.2631,100.537,1033505.730748,0
+ZBH.US,D,20150729,000000,100.836,101.413,100.269,100.985,1258748.3899711,0
+ZBH.US,D,20150730,000000,100.985,101.493,98.5801,98.9733,2386333.8368069,0
+ZBH.US,D,20150731,000000,98.9733,99.5418,97.8684,98.2267,1638670.4055918,0
+ZBH.US,D,20150803,000000,98.6199,99.1933,97.925,98.4856,1610424.7935067,0
+ZBH.US,D,20150804,000000,98.61,99.4124,97.1058,97.3358,1106926.8438221,0
+ZBH.US,D,20150805,000000,98.168,98.6,97.6264,98.0436,1121864.8038249,0
+ZBH.US,D,20150806,000000,97.8404,97.935,95.6055,95.9868,1545165.265062,0
+ZBH.US,D,20150807,000000,96.0824,96.1918,94.7245,96.0236,1507825.88982,0
+ZBH.US,D,20150810,000000,96.9514,97.7807,96.2486,97.6164,1279299.5111935,0
+ZBH.US,D,20150811,000000,97.271,98.4955,96.9226,98.3263,1789862.1285332,0
+ZBH.US,D,20150812,000000,97.3845,97.8594,95.9958,97.8594,1661872.4095018,0
+ZBH.US,D,20150813,000000,99.7808,104.599,97.5866,98.5154,1355265.0296664,0
+ZBH.US,D,20150814,000000,98.5503,99.7309,97.0868,99.6215,1566412.5066718,0
+ZBH.US,D,20150817,000000,98.836,100.477,98.396,100.437,1121334.4263868,0
+ZBH.US,D,20150818,000000,100.029,100.427,99.5816,100.029,964958.46488893,0
+ZBH.US,D,20150819,000000,99.4124,100.915,98.6488,100.199,1326977.2284668,0
+ZBH.US,D,20150820,000000,98.9933,99.7409,98.7275,98.9933,1544378.7394294,0
+ZBH.US,D,20150821,000000,98.7075,99.7908,98.148,98.5154,2361859.1279462,0
+ZBH.US,D,20150824,000000,94.5851,96.2765,89.4144,93.9809,2947580.6480719,0
+ZBH.US,D,20150825,000000,98.5801,98.6777,92.5303,92.5303,1584532.731303,0
+ZBH.US,D,20150826,000000,93.6085,95.4841,92.5303,95.3497,1378572.5063622,0
+ZBH.US,D,20150827,000000,95.2929,97.6364,95.2541,97.5966,1562391.4822691,0
+ZBH.US,D,20150828,000000,97.2024,98.6299,95.9669,98.5204,1582837.1307055,0
+ZBH.US,D,20150831,000000,97.7807,99.0032,97.6364,97.7419,1724063.1821259,0
+ZBH.US,D,20150901,000000,96.0634,96.9694,94.4816,95.0082,1693761.3529655,0
+ZBH.US,D,20150902,000000,95.3228,95.957,94.6867,95.927,1370731.3581018,0
+ZBH.US,D,20150903,000000,96.0824,97.713,95.4373,96.3522,1356429.248323,0
+ZBH.US,D,20150904,000000,94.9176,95.7031,94.4328,94.8231,1768769.5803429,0
+ZBH.US,D,20150908,000000,96.2676,96.9594,95.6842,96.9136,1306636.0483137,0
+ZBH.US,D,20150909,000000,97.5378,98.158,95.2262,95.5488,1590254.3788167,0
+ZBH.US,D,20150910,000000,93.3377,95.3228,92.8768,94.4905,1711771.0822971,0
+ZBH.US,D,20150911,000000,94.8041,94.8818,94.0903,94.5761,1423597.3319426,0
+ZBH.US,D,20150914,000000,93.7161,94.7065,93.0579,93.4801,1560905.8227409,0
+ZBH.US,D,20150915,000000,94.4427,97.1536,93.5497,94.3641,1076521.5508811,0
+ZBH.US,D,20150916,000000,94.5951,95.3497,93.4601,95.0928,1214460.8693899,0
+ZBH.US,D,20150917,000000,95.6344,96.4576,94.7335,95.2262,827123.61466344,0
+ZBH.US,D,20150918,000000,94.3741,94.4627,93.3945,93.6353,1718343.5436177,0
+ZBH.US,D,20150921,000000,93.7449,94.9783,92.5761,92.6787,1813587.4783621,0
+ZBH.US,D,20150922,000000,92.2805,92.4069,91.4124,92.1043,2409640.3090001,0
+ZBH.US,D,20150923,000000,91.9032,94.2177,91.5458,91.8853,914208.97828674,0
+ZBH.US,D,20150924,000000,91.0918,92.1132,89.8504,90.2536,1406750.8167649,0
+ZBH.US,D,20150925,000000,90.6966,91.499,88.3601,89.1386,1671196.2037823,0
+ZBH.US,D,20150928,000000,88.9216,88.9883,86.0167,87.4273,2058714.268999,0
+ZBH.US,D,20150929,000000,87.2561,89.1576,87.1427,88.7325,2420731.0235715,0
+ZBH.US,D,20150930,000000,89.4532,89.7936,88.1083,88.8649,2065366.0860348,0
+ZBH.US,D,20151001,000000,88.7623,89.045,87.0401,88.8938,1646057.5186212,0
+ZBH.US,D,20151002,000000,83.9818,90.1422,83.9818,90.1322,1389102.7084138,0
+ZBH.US,D,20151005,000000,90.6817,91.1167,89.7738,90.3532,1387514.5896079,0
+ZBH.US,D,20151006,000000,90.2944,90.9156,88.1172,88.9216,2465333.9580079,0
+ZBH.US,D,20151007,000000,89.507,89.935,89.0262,89.7738,632082.3343284,0
+ZBH.US,D,20151008,000000,89.5448,90.4,88.601,90.2944,1006366.0761615,0
+ZBH.US,D,20151009,000000,90.4258,91.4482,90.17,91.2501,1023170.4022248,0
+ZBH.US,D,20151012,000000,91.049,91.6095,90.3432,91.3049,1035708.6052209,0
+ZBH.US,D,20151013,000000,90.7006,91.5139,90.409,90.9076,1466683.4672664,0
+ZBH.US,D,20151014,000000,91.1167,91.1566,89.954,90.0556,915780.02054647,0
+ZBH.US,D,20151015,000000,90.0556,92.7991,89.8802,92.6399,1631151.7027056,0
+ZBH.US,D,20151016,000000,92.7414,93.5309,92.5383,93.2243,1530844.0697315,0
+ZBH.US,D,20151019,000000,92.8469,93.9141,92.4617,92.8957,1077709.8776031,0
+ZBH.US,D,20151020,000000,92.611,92.7513,91.7061,92.4427,584057.05911264,0
+ZBH.US,D,20151021,000000,92.5741,93.1057,91.5139,91.6782,1280336.1580042,0
+ZBH.US,D,20151022,000000,91.6782,92.3661,89.1287,89.3009,2038414.2734576,0
+ZBH.US,D,20151023,000000,89.7439,91.3148,88.8549,89.4622,2075514.5770514,0
+ZBH.US,D,20151026,000000,89.1576,89.6782,88.6379,89.5648,993471.27469857,0
+ZBH.US,D,20151027,000000,89.1098,90.3532,88.8649,90.0556,1185630.6367196,0
+ZBH.US,D,20151028,000000,90.0834,93.1795,89.0082,92.5911,1795201.0605091,0
+ZBH.US,D,20151029,000000,96.6558,99.9005,96.5871,99.2133,2745331.0561922,0
+ZBH.US,D,20151030,000000,99.0938,100.159,97.935,98.9435,2004906.0716035,0
+ZBH.US,D,20151102,000000,99.1237,101.323,98.9634,101.165,1510586.2633045,0
+ZBH.US,D,20151103,000000,101.005,101.215,100.029,100.677,1166604.3506317,0
+ZBH.US,D,20151104,000000,101.722,102.209,101.215,101.971,1198739.3972627,0
+ZBH.US,D,20151105,000000,101.583,102.319,100.965,102.031,1120728.7112444,0
+ZBH.US,D,20151106,000000,101.533,102.279,100.597,101.473,1490678.0238252,0
+ZBH.US,D,20151109,000000,101.373,101.593,100.777,101.135,778813.06067418,0
+ZBH.US,D,20151110,000000,101.413,101.921,100.995,101.453,632613.71626918,0
+ZBH.US,D,20151111,000000,101.513,101.911,100.707,100.895,492345.96044711,0
+ZBH.US,D,20151112,000000,96.7682,99.9604,96.7682,99.0032,1453999.6113754,0
+ZBH.US,D,20151113,000000,98.9435,99.5617,98.3661,98.6777,780274.61213702,0
+ZBH.US,D,20151116,000000,98.9933,99.9404,98.168,99.9205,822130.23162437,0
+ZBH.US,D,20151117,000000,99.5517,100.457,99.0032,99.0938,738520.44742475,0
+ZBH.US,D,20151118,000000,99.0938,100.159,98.5055,99.3128,1306971.5522235,0
+ZBH.US,D,20151119,000000,99.3427,99.3427,96.9514,98.4656,1111535.502318,0
+ZBH.US,D,20151120,000000,98.8937,103.115,97.6931,98.1381,1736959.9925943,0
+ZBH.US,D,20151123,000000,98.148,98.3661,96.7334,97.291,1058899.5596009,0
+ZBH.US,D,20151124,000000,96.5871,96.8648,95.6642,96.4188,1348195.3394977,0
+ZBH.US,D,20151125,000000,96.6658,96.7046,95.5776,95.8325,1035008.4668225,0
+ZBH.US,D,20151127,000000,96.0634,96.371,95.1018,95.5577,941781.57354709,0
+ZBH.US,D,20151130,000000,95.6642,96.4478,95.4652,95.5677,1642355.9260848,0
+ZBH.US,D,20151201,000000,96.5044,97.4214,96.3153,97.1635,1764114.7147217,0
+ZBH.US,D,20151202,000000,97.1635,97.6762,96.7146,96.7484,1672746.1514848,0
+ZBH.US,D,20151203,000000,96.825,97.1635,93.7459,94.0027,2012317.2926982,0
+ZBH.US,D,20151204,000000,94.2765,95.7379,94.0027,95.1307,1162692.8170259,0
+ZBH.US,D,20151207,000000,95.0281,95.5488,94.2177,94.9983,1046000.740127,0
+ZBH.US,D,20151208,000000,94.4229,95.045,93.7369,94.4039,1316884.9896027,0
+ZBH.US,D,20151209,000000,93.9829,96.153,93.4811,94.604,1937366.3219762,0
+ZBH.US,D,20151210,000000,95.2063,95.2063,93.943,94.5761,1217020.3423297,0
+ZBH.US,D,20151211,000000,93.4253,94.4527,93.2073,93.6285,990086.10052001,0
+ZBH.US,D,20151214,000000,93.6901,94.3313,92.7892,94.1301,1156479.9676804,0
+ZBH.US,D,20151215,000000,94.7942,95.7946,94.1013,95.6155,1474187.1026118,0
+ZBH.US,D,20151216,000000,95.7668,96.7584,94.6966,96.4288,1089759.8922756,0
+ZBH.US,D,20151217,000000,96.4288,96.835,95.1486,95.283,1421342.2233281,0
+ZBH.US,D,20151218,000000,94.7942,94.833,93.5507,93.6285,1258351.6113953,0
+ZBH.US,D,20151221,000000,94.0027,95.2352,93.5807,94.8231,1230446.5257334,0
+ZBH.US,D,20151222,000000,95.3228,96.4955,94.5761,96.2576,779403.70827565,0
+ZBH.US,D,20151223,000000,96.7244,97.4592,96.2576,97.2122,663158.6350887,0
+ZBH.US,D,20151224,000000,96.8948,97.935,96.8948,97.3546,246753.08054644,0
+ZBH.US,D,20151228,000000,96.7972,97.1635,96.39,96.7334,356417.65639103,0
+ZBH.US,D,20151229,000000,95.5488,97.8006,95.5488,97.4214,397955.85301772,0
+ZBH.US,D,20151230,000000,97.499,97.9052,96.8648,97.1336,369689.14637536,0
+ZBH.US,D,20151231,000000,96.6856,97.7708,96.381,97.2511,695664.34322469,0
+ZBH.US,D,20160104,000000,95.8793,97.703,94.9783,96.5284,2154628.2070601,0
+ZBH.US,D,20160105,000000,96.7046,99.043,96.3252,98.5403,2349905.5455352,0
+ZBH.US,D,20160106,000000,97.1734,99.8307,97.037,98.9733,2817286.5997924,0
+ZBH.US,D,20160107,000000,96.8648,98.2576,96.1819,96.6856,1873484.9712682,0
+ZBH.US,D,20160108,000000,96.8948,97.713,96.1222,96.2864,1711360.2406831,0
+ZBH.US,D,20160111,000000,96.4089,96.9694,93.5039,94.6229,1665397.209559,0
+ZBH.US,D,20160112,000000,95.4652,98.0436,94.7065,97.5179,1941252.7430138,0
+ZBH.US,D,20160113,000000,98.1182,99.8506,95.6444,95.957,2082293.9659331,0
+ZBH.US,D,20160114,000000,96.1819,98.3561,95.719,97.3646,1248960.5154322,0
+ZBH.US,D,20160115,000000,95.0361,96.9882,94.1043,95.8414,1599068.8902163,0
+ZBH.US,D,20160119,000000,96.5044,96.6358,92.9833,94.0963,1974540.9587715,0
+ZBH.US,D,20160120,000000,92.8001,93.9271,89.931,93.1815,1797387.8629384,0
+ZBH.US,D,20160121,000000,93.4075,93.7489,92.166,93.0889,992007.71423028,0
+ZBH.US,D,20160122,000000,94.1242,94.5951,93.1167,94.0067,972016.101025,0
+ZBH.US,D,20160125,000000,93.3597,94.614,93.3597,93.9181,1130996.7380852,0
+ZBH.US,D,20160126,000000,94.4129,96.8071,94.2128,96.4576,1550041.1212824,0
+ZBH.US,D,20160127,000000,96.597,98.3163,95.713,96.3621,2078687.8011552,0
+ZBH.US,D,20160128,000000,97.6562,98.5503,92.0625,92.4895,2433207.9519014,0
+ZBH.US,D,20160129,000000,93.1815,94.2605,92.2695,94.1143,2365284.4822337,0
+ZBH.US,D,20160201,000000,93.1815,94.5851,92.6877,93.8893,1647031.8862632,0
+ZBH.US,D,20160202,000000,93.3208,94.2128,92.7245,92.9555,1270541.2519463,0
+ZBH.US,D,20160203,000000,93.6125,93.7299,90.8788,92.2148,1495687.4789078,0
+ZBH.US,D,20160204,000000,92.6021,93.4641,91.9092,92.4895,1647402.5477682,0
+ZBH.US,D,20160205,000000,91.0759,91.4831,89.7976,90.0784,4168685.2984757,0
+ZBH.US,D,20160208,000000,90.0216,90.2048,85.6235,87.2541,2980444.9636802,0
+ZBH.US,D,20160209,000000,86.8569,88.1083,86.0505,87.1307,1846369.4247471,0
+ZBH.US,D,20160210,000000,87.3139,89.6454,87.3139,88.0894,1349098.3874462,0
+ZBH.US,D,20160211,000000,87.0669,87.6245,86.1073,86.9217,1589932.937945,0
+ZBH.US,D,20160212,000000,83.8624,87.5498,83.6912,87.0201,1281504.3946718,0
+ZBH.US,D,20160216,000000,87.1506,88.8121,86.7713,88.7643,1388264.9531424,0
+ZBH.US,D,20160217,000000,89.2282,90.8718,89.066,90.4218,1354762.7783046,0
+ZBH.US,D,20160218,000000,90.4218,91.0012,89.7778,90.155,895638.73643537,0
+ZBH.US,D,20160219,000000,90.0118,90.155,89.2034,89.8744,756729.06829562,0
+ZBH.US,D,20160222,000000,90.6777,91.056,89.7001,90.2048,1173012.0735056,0
+ZBH.US,D,20160223,000000,89.8744,90.5344,88.1083,88.7056,1524850.2019797,0
+ZBH.US,D,20160224,000000,88.621,89.71,88.0605,89.4552,919895.46820509,0
+ZBH.US,D,20160225,000000,90.0974,91.8624,89.719,91.8624,1532976.6290137,0
+ZBH.US,D,20160226,000000,91.8723,93.1436,91.5498,92.4716,1121956.2135727,0
+ZBH.US,D,20160229,000000,92.4427,93.1257,91.6463,91.7877,1577391.7214408,0
+ZBH.US,D,20160301,000000,91.9669,92.6578,90.4876,92.3372,1565431.1075107,0
+ZBH.US,D,20160302,000000,92.3751,92.9167,91.1536,92.385,1126883.299432,0
+ZBH.US,D,20160303,000000,91.9868,93.9221,91.9868,93.7589,1268013.9230937,0
+ZBH.US,D,20160304,000000,92.9933,94.6488,92.7623,94.1421,1196186.955842,0
+ZBH.US,D,20160307,000000,93.3497,95.504,93.2829,95.4652,2038174.1973067,0
+ZBH.US,D,20160308,000000,94.8141,95.9669,94.2605,95.3397,1324598.5660173,0
+ZBH.US,D,20160309,000000,95.4373,95.9868,94.8718,95.1784,788872.1509484,0
+ZBH.US,D,20160310,000000,96.2864,96.2864,95.2163,95.6344,1951220.4235401,0
+ZBH.US,D,20160311,000000,96.5672,99.1735,96.5672,99.1735,2428865.4866273,0
+ZBH.US,D,20160314,000000,98.61,100.019,98.376,99.6215,2069787.9070241,0
+ZBH.US,D,20160315,000000,98.9833,99.6215,98.7075,98.9037,1370897.1010512,0
+ZBH.US,D,20160316,000000,98.7075,99.6613,97.9649,98.8559,972448.03719616,0
+ZBH.US,D,20160317,000000,98.6199,99.5119,97.5478,98.2068,799685.62276805,0
+ZBH.US,D,20160318,000000,98.2675,99.2929,97.8594,99.0839,1457447.0647228,0
+ZBH.US,D,20160321,000000,98.7573,99.3029,97.925,98.9733,741062.84381821,0
+ZBH.US,D,20160322,000000,97.9848,99.3925,97.8106,98.9933,993869.05777712,0
+ZBH.US,D,20160323,000000,99.1535,99.5717,98.396,99.0132,972205.95203977,0
+ZBH.US,D,20160324,000000,98.1978,98.9037,97.713,98.3561,899061.07721471,0
+ZBH.US,D,20160328,000000,99.8207,100.457,98.376,98.9335,826463.65637402,0
+ZBH.US,D,20160329,000000,99.2431,100.697,98.7872,100.597,1036844.6978013,0
+ZBH.US,D,20160330,000000,101.115,101.673,100.677,101.393,1427064.8753445,0
+ZBH.US,D,20160331,000000,101.543,101.881,100.965,101.323,1391259.3757615,0
+ZBH.US,D,20160401,000000,101.015,102.289,100.577,102.031,1745340.5588174,0
+ZBH.US,D,20160404,000000,102.359,103.225,101.245,101.523,1605465.5635603,0
+ZBH.US,D,20160405,000000,100.807,101.831,100.299,100.727,1418985.6599386,0
+ZBH.US,D,20160406,000000,100.617,103.175,100.417,102.707,1441719.5655792,0
+ZBH.US,D,20160407,000000,102.439,102.817,101.831,102.767,1782970.2353465,0
+ZBH.US,D,20160408,000000,103.105,103.753,103.105,103.543,1388184.5929245,0
+ZBH.US,D,20160411,000000,103.643,104.261,103.275,103.873,1469004.8730607,0
+ZBH.US,D,20160412,000000,104.241,106.191,103.951,106.033,1998095.5431374,0
+ZBH.US,D,20160413,000000,106.281,108.82,106.123,108.751,2682289.4697611,0
+ZBH.US,D,20160414,000000,108.631,109.995,108.411,109.667,1616714.9895619,0
+ZBH.US,D,20160415,000000,109.248,109.288,106.511,108.382,1900762.2427278,0
+ZBH.US,D,20160418,000000,108.023,108.303,107.347,107.973,1205852.2810485,0
+ZBH.US,D,20160419,000000,108.471,108.889,107.805,108.203,1230553.0030221,0
+ZBH.US,D,20160420,000000,108.203,109.647,107.725,109.119,1366372.820784,0
+ZBH.US,D,20160421,000000,108.81,110.174,108.093,108.701,1294846.1998467,0
+ZBH.US,D,20160422,000000,108.909,109.447,108.541,109.039,1039267.5583706,0
+ZBH.US,D,20160425,000000,108.461,109.248,108.103,108.949,1073610.5019881,0
+ZBH.US,D,20160426,000000,109.248,109.785,108.761,109.447,980325.3475547,0
+ZBH.US,D,20160427,000000,109.775,111.189,109.557,110.124,1450832.4142879,0
+ZBH.US,D,20160428,000000,110.243,111.926,108.81,109.248,2613525.2313138,0
+ZBH.US,D,20160429,000000,109.248,110.651,108.661,110.005,2072490.0193506,0
+ZBH.US,D,20160502,000000,110.005,110.353,108.8,110.164,1718063.2873577,0
+ZBH.US,D,20160503,000000,109.925,110.174,108.84,109.179,1210937.0738355,0
+ZBH.US,D,20160504,000000,108.761,109.238,108.103,108.969,1385895.3312174,0
+ZBH.US,D,20160505,000000,109.179,110.203,108.601,110.174,951823.58727501,0
+ZBH.US,D,20160506,000000,110.144,110.303,108.691,109.637,896148.01931624,0
+ZBH.US,D,20160509,000000,110.065,111.468,109.825,110.642,1343235.1050484,0
+ZBH.US,D,20160510,000000,110.731,111.647,110.523,111.547,970584.68464386,0
+ZBH.US,D,20160511,000000,111.429,112.703,111.09,111.119,950462.48608452,0
+ZBH.US,D,20160512,000000,111.419,112.105,110.343,111.607,1351236.9737447,0
+ZBH.US,D,20160513,000000,111.279,112.753,110.821,111.607,1754195.250326,0
+ZBH.US,D,20160516,000000,111.647,114.007,111.617,113.648,1626702.7601428,0
+ZBH.US,D,20160517,000000,113.161,113.877,112.005,112.643,1115636.8869385,0
+ZBH.US,D,20160518,000000,112.404,113.758,112.005,112.931,977996.91024137,0
+ZBH.US,D,20160519,000000,112.384,113.041,111.119,112.344,1055456.1242643,0
+ZBH.US,D,20160520,000000,112.891,113.748,112.523,113.399,1717055.771126,0
+ZBH.US,D,20160523,000000,113.449,113.987,113.061,113.489,1207663.3994592,0
+ZBH.US,D,20160524,000000,113.787,114.883,113.489,114.743,1698895.3663859,0
+ZBH.US,D,20160525,000000,115.161,116.197,114.893,115.858,1676303.0956292,0
+ZBH.US,D,20160526,000000,115.719,116.545,115.012,116.406,1370162.8095602,0
+ZBH.US,D,20160527,000000,116.267,117.312,115.988,116.953,1076191.069485,0
+ZBH.US,D,20160531,000000,116.804,116.884,115.231,116.037,2134773.2062253,0
+ZBH.US,D,20160601,000000,116.147,116.336,115.002,116.077,1003210.9331067,0
+ZBH.US,D,20160602,000000,116.077,116.804,115.609,116.804,907338.17965725,0
+ZBH.US,D,20160603,000000,116.625,116.675,115.191,115.749,1312028.2189341,0
+ZBH.US,D,20160606,000000,115.739,116.217,115.121,115.49,2232696.1497336,0
+ZBH.US,D,20160607,000000,115.032,115.092,110.443,113.489,4346580.7218214,0
+ZBH.US,D,20160608,000000,113.489,114.087,112.265,113.797,1734808.3477603,0
+ZBH.US,D,20160609,000000,113.379,114.136,112.921,113.469,1173334.5188799,0
+ZBH.US,D,20160610,000000,113.061,113.349,112.374,113.31,1156303.1752011,0
+ZBH.US,D,20160613,000000,112.623,113.977,112.324,112.394,1654011.1711868,0
+ZBH.US,D,20160614,000000,109.278,111.03,109.278,111.02,6514910.3460316,0
+ZBH.US,D,20160615,000000,111.189,111.339,110.353,110.632,1938406.9867978,0
+ZBH.US,D,20160616,000000,110.313,110.981,109.219,110.911,2250291.0194404,0
+ZBH.US,D,20160617,000000,110.871,111.08,109.686,110.691,2351494.6688439,0
+ZBH.US,D,20160620,000000,111.677,113.141,111.508,111.807,2763964.5817151,0
+ZBH.US,D,20160621,000000,112.733,113.151,111.976,112.733,2599093.5406837,0
+ZBH.US,D,20160622,000000,112.782,113.807,112.623,112.971,1503154.9521552,0
+ZBH.US,D,20160623,000000,113.668,115.141,113.469,115.141,2030494.7739846,0
+ZBH.US,D,20160624,000000,112.175,113.22,110.851,111.119,6941240.3874832,0
+ZBH.US,D,20160627,000000,110.951,111.149,108.651,109.805,1796224.6487846,0
+ZBH.US,D,20160628,000000,111.06,111.817,109.985,111.727,1448492.9274445,0
+ZBH.US,D,20160629,000000,112.623,113.629,112.265,113.459,1375219.4762708,0
+ZBH.US,D,20160630,000000,113.927,114.604,113.021,114.604,1574151.1956545,0
+ZBH.US,D,20160701,000000,114.853,115.271,114.485,114.903,906590.82963089,0
+ZBH.US,D,20160705,000000,114.813,114.843,113.519,114.196,1249031.8351257,0
+ZBH.US,D,20160706,000000,114.077,116.047,113.629,115.958,1930021.3980611,0
+ZBH.US,D,20160707,000000,115.779,116.933,115.759,116.197,1558001.805367,0
+ZBH.US,D,20160708,000000,117.063,119.014,116.067,118.925,1439094.7999625,0
+ZBH.US,D,20160711,000000,118.825,119.502,118.437,119.114,1277562.7259843,0
+ZBH.US,D,20160712,000000,119.153,120.139,118.885,119.472,1140136.7083673,0
+ZBH.US,D,20160713,000000,119.363,119.641,118.954,119.582,1108276.8954826,0
+ZBH.US,D,20160714,000000,120.059,120.587,119.582,120.249,1065283.1744094,0
+ZBH.US,D,20160715,000000,120.587,120.726,119.183,119.432,889697.10282523,0
+ZBH.US,D,20160718,000000,119.293,120.059,118.586,118.855,1240714.5525741,0
+ZBH.US,D,20160719,000000,118.785,119.313,117.909,118.566,1229403.8519063,0
+ZBH.US,D,20160720,000000,119.353,120.597,119.203,120.438,888147.1551227,0
+ZBH.US,D,20160721,000000,119.93,121.075,119.034,119.313,1165076.5019891,0
+ZBH.US,D,20160722,000000,118.825,118.954,116.824,118.536,1609638.2678741,0
+ZBH.US,D,20160725,000000,118.536,118.536,117.381,117.471,1146136.6031355,0
+ZBH.US,D,20160726,000000,117.471,117.979,116.715,117.73,1478837.950222,0
+ZBH.US,D,20160727,000000,117.73,117.939,115.809,116.824,1641628.6661129,0
+ZBH.US,D,20160728,000000,120.448,123.374,120,121.364,2771618.892469,0
+ZBH.US,D,20160729,000000,121.364,125.067,121.364,124.898,2056725.3536063,0
+ZBH.US,D,20160801,000000,124.629,125.286,124.231,124.818,1492269.1561394,0
+ZBH.US,D,20160802,000000,124.619,125.097,123.434,124.37,1080925.2908215,0
+ZBH.US,D,20160803,000000,124.47,124.549,123.763,124.211,1000157.2448269,0
+ZBH.US,D,20160804,000000,124.4,124.838,123.285,124.669,1017844.5287843,0
+ZBH.US,D,20160805,000000,124.987,125.306,124.46,125.136,796158.81370545,0
+ZBH.US,D,20160808,000000,124.997,125.535,124.649,125.376,773753.38045535,0
+ZBH.US,D,20160809,000000,125.555,126.819,125.117,126.72,1171176.8470296,0
+ZBH.US,D,20160810,000000,122.847,123.693,121.762,122.777,4814893.9546062,0
+ZBH.US,D,20160811,000000,122.857,123.773,122.857,123.305,2319476.1445289,0
+ZBH.US,D,20160812,000000,123.404,123.773,122.618,123.175,910696.23226228,0
+ZBH.US,D,20160815,000000,123.295,123.723,123.215,123.703,1452987.0726299,0
+ZBH.US,D,20160816,000000,123.205,123.295,122.16,122.16,1266685.970493,0
+ZBH.US,D,20160817,000000,122.747,123.006,121.005,121.662,1482472.241076,0
+ZBH.US,D,20160818,000000,121.821,122.21,121.294,121.881,1275612.9861978,0
+ZBH.US,D,20160819,000000,121.194,121.831,120.756,121.662,1075629.5524626,0
+ZBH.US,D,20160822,000000,121.732,122.488,120.816,122.12,837815.54165353,0
+ZBH.US,D,20160823,000000,122.548,123.693,122.389,123.564,1263255.5936919,0
+ZBH.US,D,20160824,000000,123.643,124.46,121.453,121.682,1467099.3313939,0
+ZBH.US,D,20160825,000000,121.393,122.698,121.055,122.021,1333702.3742014,0
+ZBH.US,D,20160826,000000,122.459,123.474,121.533,123.315,1448215.6846929,0
+ZBH.US,D,20160829,000000,123.504,124.718,123.355,124.37,894058.65365113,0
+ZBH.US,D,20160830,000000,125.017,125.067,122.708,123.663,1148075.293392,0
+ZBH.US,D,20160831,000000,123.743,123.932,122.757,123.404,1203396.2718894,0
+ZBH.US,D,20160901,000000,123.305,123.763,121.921,122.21,1013713.009082,0
+ZBH.US,D,20160902,000000,122.757,123.275,122.449,123.225,1140879.0358801,0
+ZBH.US,D,20160906,000000,123.364,123.862,122.857,123.733,988054.99601287,0
+ZBH.US,D,20160907,000000,123.902,124.938,123.325,123.763,1075758.1288112,0
+ZBH.US,D,20160908,000000,123.584,123.872,123.026,123.793,870832.54167585,0
+ZBH.US,D,20160909,000000,122.817,122.887,119.303,119.313,1482966.4564161,0
+ZBH.US,D,20160912,000000,118.785,120.856,118.138,120.497,1798640.4778349,0
+ZBH.US,D,20160913,000000,119.86,120.049,117.003,117.63,1529994.2604273,0
+ZBH.US,D,20160914,000000,117.561,118.208,117.103,117.521,1595033.8027755,0
+ZBH.US,D,20160915,000000,117.511,119.721,117.073,118.925,1147807.0911648,0
+ZBH.US,D,20160916,000000,118.636,119.014,117.64,118.367,1670389.5880952,0
+ZBH.US,D,20160919,000000,118.964,119.791,118.586,119.004,933742.53825004,0
+ZBH.US,D,20160920,000000,119.87,119.93,118.825,118.825,791982.09138069,0
+ZBH.US,D,20160921,000000,119.143,121.563,119.143,121.344,939829.82475511,0
+ZBH.US,D,20160922,000000,121.871,123.623,121.602,122.966,1011924.994234,0
+ZBH.US,D,20160923,000000,122.488,122.867,121.841,122.439,660749.83755748,0
+ZBH.US,D,20160926,000000,121.732,121.921,120.925,121.035,618877.14152384,0
+ZBH.US,D,20160927,000000,121.284,122.508,120.716,122.12,980072.21286835,0
+ZBH.US,D,20160928,000000,121.891,122.827,119.283,122.717,696696.97202456,0
+ZBH.US,D,20160929,000000,122.648,122.936,121.164,121.951,1395868.0342574,0
+ZBH.US,D,20160930,000000,122.777,124.5,122.359,124.061,1458306.9190542,0
+ZBH.US,D,20161003,000000,123.544,123.952,122.907,123.922,1119449.9792773,0
+ZBH.US,D,20161004,000000,123.812,124.191,122.628,123.285,690774.42396616,0
+ZBH.US,D,20161005,000000,123.793,125.017,123.384,124.559,1023677.6761002,0
+ZBH.US,D,20161006,000000,124.181,124.858,123.544,124.798,712666.5563245,0
+ZBH.US,D,20161007,000000,124.828,125.236,124.081,125.007,800721.26507609,0
+ZBH.US,D,20161010,000000,125.465,127.088,125.296,126.64,872116.29615662,0
+ZBH.US,D,20161011,000000,126.222,126.222,119.811,120.786,2287328.0393625,0
+ZBH.US,D,20161012,000000,120.935,121.513,119.383,121.194,1658038.2226057,0
+ZBH.US,D,20161013,000000,120.368,121.364,119.721,121.065,901971.12160501,0
+ZBH.US,D,20161014,000000,121.851,122.558,121.244,121.304,1369953.8729937,0
+ZBH.US,D,20161017,000000,121.314,121.373,120.627,120.786,777072.25745416,0
+ZBH.US,D,20161018,000000,121.821,123.743,121.732,123.185,1359218.7523865,0
+ZBH.US,D,20161019,000000,123.195,123.454,121.742,122.19,809476.51081507,0
+ZBH.US,D,20161020,000000,122.269,122.787,121.612,122.319,940102.04499322,0
+ZBH.US,D,20161021,000000,121.523,121.792,120.199,121.652,733207.63251959,0
+ZBH.US,D,20161024,000000,122.399,122.767,121.831,122.1,826653.50738879,0
+ZBH.US,D,20161025,000000,122.011,122.021,119.711,119.83,1010456.4112521,0
+ZBH.US,D,20161026,000000,119.054,119.273,115.261,115.51,2159759.2069723,0
+ZBH.US,D,20161027,000000,115.51,116.027,114.106,115.43,1657874.4886619,0
+ZBH.US,D,20161028,000000,115.42,118.317,114.773,116.923,2423954.4728115,0
+ZBH.US,D,20161031,000000,101.722,103.425,99.1535,100.567,10561831.833356,0
+ZBH.US,D,20161101,000000,101.643,102.091,98.387,98.9933,5407844.8808337,0
+ZBH.US,D,20161102,000000,98.9534,99.4223,97.2322,97.3358,3090043.242345,0
+ZBH.US,D,20161103,000000,97.3446,98.5304,96.6757,97.8305,2342289.4058848,0
+ZBH.US,D,20161104,000000,98.376,101.055,98.2675,98.2775,2574405.8772455,0
+ZBH.US,D,20161107,000000,99.3427,100.567,98.9435,99.6712,2270220.3534768,0
+ZBH.US,D,20161108,000000,97.955,98.6777,95.1207,97.1436,5443169.2236121,0
+ZBH.US,D,20161109,000000,99.3925,99.3925,93.3337,96.9514,3976782.0846492,0
+ZBH.US,D,20161110,000000,97.723,98.9833,94.5015,96.0535,2821422.1375055,0
+ZBH.US,D,20161111,000000,95.5776,95.937,93.2203,93.5289,3011564.4580576,0
+ZBH.US,D,20161114,000000,93.6343,93.6643,91.2392,93.4891,4618053.6098932,0
+ZBH.US,D,20161115,000000,93.9071,97.3546,93.8485,96.7972,3673470.47825,0
+ZBH.US,D,20161116,000000,96.2676,96.7584,95.5209,96.2486,1665783.9431075,0
+ZBH.US,D,20161117,000000,96.172,96.8548,96.0923,96.172,1732004.7806588,0
+ZBH.US,D,20161118,000000,96.39,97.271,95.927,96.0147,2525878.350668,0
+ZBH.US,D,20161121,000000,96.0147,97.6065,95.7031,97.3944,1791297.5629252,0
+ZBH.US,D,20161122,000000,96.3153,96.3153,93.6891,96.1819,3242630.2195694,0
+ZBH.US,D,20161123,000000,95.5866,97.1734,95.494,96.3522,1550725.1876371,0
+ZBH.US,D,20161125,000000,97.3158,98.1978,96.9226,97.6562,742418.92249508,0
+ZBH.US,D,20161128,000000,97.5378,98.6,97.1536,97.291,1663258.6232604,0
+ZBH.US,D,20161129,000000,98.8161,99.5617,98.2267,98.6588,2288155.7496068,0
+ZBH.US,D,20161130,000000,98.6976,98.9435,96.9694,97.1734,2054436.0918991,0
+ZBH.US,D,20161201,000000,97.1058,97.703,94.5592,95.2063,1622443.6685947,0
+ZBH.US,D,20161202,000000,95.5577,96.8948,95.0182,95.5956,1210658.826581,0
+ZBH.US,D,20161205,000000,96.381,96.8548,95.5488,96.7772,1876174.0250593,0
+ZBH.US,D,20161206,000000,96.5284,99.9504,96.0634,99.8207,2101586.4452427,0
+ZBH.US,D,20161207,000000,99.4522,100.398,98.5602,99.6413,1633725.2386836,0
+ZBH.US,D,20161208,000000,99.6712,99.9893,99.0132,99.6712,1334211.6570822,0
+ZBH.US,D,20161209,000000,100.339,100.667,99.6413,100.398,1388415.6285509,0
+ZBH.US,D,20161212,000000,100.607,101.553,100.398,100.955,1519184.8066185,0
+ZBH.US,D,20161213,000000,100.915,102.071,100.557,101.821,1054668.594129,0
+ZBH.US,D,20161214,000000,101.205,101.383,99.2232,100.059,2168026.2643877,0
+ZBH.US,D,20161215,000000,97.7906,99.0639,96.1819,97.935,3403991.5280845,0
+ZBH.US,D,20161216,000000,97.703,98.7772,97.6464,98.7474,2998791.2014241,0
+ZBH.US,D,20161219,000000,98.7075,99.0032,97.8872,98.1282,1200481.2049854,0
+ZBH.US,D,20161220,000000,98.148,98.7474,96.9326,97.1635,1849546.6668619,0
+ZBH.US,D,20161221,000000,97.1436,97.6562,96.7146,96.9882,1551989.8565662,0
+ZBH.US,D,20161222,000000,97.0082,97.037,96.2386,96.9036,895597.55182371,0
+ZBH.US,D,20161223,000000,96.9036,97.9848,96.7772,97.6164,696005.87415072,0
+ZBH.US,D,20161227,000000,97.7906,98.6488,97.291,98.4059,1201741.8559036,0
+ZBH.US,D,20161228,000000,98.3462,99.6613,98.3462,98.5602,1367530.0079216,0
+ZBH.US,D,20161229,000000,98.5055,99.2033,98.3362,98.9833,714502.78730326,0
+ZBH.US,D,20161230,000000,98.7971,99.3925,98.3561,98.6976,1018329.7035998,0
+ZBH.US,D,20170103,000000,99.3327,99.3626,98.0983,98.8161,1444358.3942341,0
+ZBH.US,D,20170104,000000,99.3427,100.757,98.8638,99.7309,1571427.9887708,0
+ZBH.US,D,20170105,000000,100.009,100.687,99.5717,100.368,1520338.980248,0
+ZBH.US,D,20170106,000000,100.557,100.717,99.0839,100.378,1904138.3763819,0
+ZBH.US,D,20170109,000000,100.199,102.509,100.199,102.319,1216459.8298099,0
+ZBH.US,D,20170110,000000,105.675,110.871,105.665,108.691,4154988.9038392,0
+ZBH.US,D,20170111,000000,108.989,111.09,108.481,109.706,2598541.0641857,0
+ZBH.US,D,20170112,000000,108.731,109.855,107.097,109.387,1617387.0018841,0
+ZBH.US,D,20170113,000000,109.577,110.363,109.089,110.154,1081666.6138315,0
+ZBH.US,D,20170117,000000,109.199,110.691,109.049,110.403,1298992.7870897,0
+ZBH.US,D,20170118,000000,110.602,110.931,109.686,110.423,943600.72797954,0
+ZBH.US,D,20170119,000000,110.065,110.333,108.929,109.537,977261.61424769,0
+ZBH.US,D,20170120,000000,109.755,110.293,108.263,108.671,1465859.775033,0
+ZBH.US,D,20170123,000000,108.441,109.427,108.441,109.159,1432330.4786216,0
+ZBH.US,D,20170124,000000,108.939,110.293,108.541,109.517,1397349.6757747,0
+ZBH.US,D,20170125,000000,109.517,111.109,109.347,110.871,1553087.7780431,0
+ZBH.US,D,20170126,000000,110.851,111.179,109.885,110.303,1200025.1607489,0
+ZBH.US,D,20170127,000000,110.771,112.683,110.473,111.857,1268628.6787605,0
+ZBH.US,D,20170130,000000,111.737,111.737,109.905,110.343,2980917.0799603,0
+ZBH.US,D,20170131,000000,110.801,115.141,110.801,113.171,3098407.7365245,0
+ZBH.US,D,20170201,000000,113.619,114.017,112.245,113.339,1528205.2410766,0
+ZBH.US,D,20170202,000000,112.633,113.171,111.946,112.513,1762702.3838922,0
+ZBH.US,D,20170203,000000,113.051,113.748,112.523,112.991,1065643.7908872,0
+ZBH.US,D,20170206,000000,112.663,113.121,111.637,112.135,1124217.3492036,0
+ZBH.US,D,20170207,000000,112.713,113.21,112.005,112.971,836654.33650504,0
+ZBH.US,D,20170208,000000,112.753,113.071,111.747,112.045,1057201.9499979,0
+ZBH.US,D,20170209,000000,112.374,112.961,112.005,112.493,1047783.7324614,0
+ZBH.US,D,20170210,000000,112.433,112.693,111.767,112.225,816181.56649516,0
+ZBH.US,D,20170213,000000,112.324,112.971,112.135,112.633,690096.38462773,0
+ZBH.US,D,20170214,000000,112.275,112.633,111.587,112.075,1181433.8243403,0
+ZBH.US,D,20170215,000000,111.667,112.633,111.617,112.205,1213241.4030834,0
+ZBH.US,D,20170216,000000,112.463,112.862,110.811,111.239,1558861.6596983,0
+ZBH.US,D,20170217,000000,111.129,111.767,110.283,111.767,1276683.7861011,0
+ZBH.US,D,20170221,000000,111.837,112.443,111.458,112.065,1564214.6547125,0
+ZBH.US,D,20170222,000000,111.767,112.145,111.279,111.797,1388583.3805057,0
+ZBH.US,D,20170223,000000,111.926,112.285,110.443,111.299,1530575.8675042,0
+ZBH.US,D,20170224,000000,110.851,111.966,110.582,111.817,1035518.7542062,0
+ZBH.US,D,20170227,000000,111.995,112.195,111.249,111.857,1650374.8713273,0
+ZBH.US,D,20170228,000000,111.867,112.374,111.537,111.976,1301054.0266786,0
+ZBH.US,D,20170301,000000,112.453,114.206,112.245,113.688,1152204.8040887,0
+ZBH.US,D,20170302,000000,113.329,113.419,112.414,112.881,807533.80254761,0
+ZBH.US,D,20170303,000000,112.802,113.21,112.195,113.131,740445.07464319,0
+ZBH.US,D,20170306,000000,112.384,112.643,111.827,112.115,890707.63256518,0
+ZBH.US,D,20170307,000000,111.737,112.225,111.129,111.966,928200.69672389,0
+ZBH.US,D,20170308,000000,111.976,112.772,111.547,112.493,946191.34050373,0
+ZBH.US,D,20170309,000000,112.723,114.206,111.857,113.947,1167495.3445475,0
+ZBH.US,D,20170310,000000,114.017,115.131,114.017,114.813,1473783.2925168,0
+ZBH.US,D,20170313,000000,114.982,115.361,113.977,114.534,1705332.2198388,0
+ZBH.US,D,20170314,000000,113.967,114.455,113.29,113.489,1005557.451469,0
+ZBH.US,D,20170315,000000,113.887,114.903,113.389,114.395,1062717.6744533,0
+ZBH.US,D,20170316,000000,114.933,114.933,113.648,114.166,1130796.8420432,0
+ZBH.US,D,20170317,000000,114.106,116.754,113.648,116.356,2394552.6780915,0
+ZBH.US,D,20170320,000000,116.287,116.933,115.789,116.336,1404353.0687637,0
+ZBH.US,D,20170321,000000,116.675,117.79,115.321,115.669,1400394.32353,0
+ZBH.US,D,20170322,000000,115.649,117.063,115.321,116.067,1051784.6668095,0
+ZBH.US,D,20170323,000000,115.928,116.406,114.843,115.131,1045400.0474983,0
+ZBH.US,D,20170324,000000,115.131,115.799,115.042,115.381,749231.4599666,0
+ZBH.US,D,20170327,000000,114.255,115.171,113.629,115.022,1516425.4376368,0
+ZBH.US,D,20170328,000000,115.589,116.147,114.673,115.878,929538.69435174,0
+ZBH.US,D,20170329,000000,115.769,116.685,115.669,116.296,529569.81787591,0
+ZBH.US,D,20170330,000000,115.898,116.814,115.829,116.287,549478.05735512,0
+ZBH.US,D,20170331,000000,115.719,117.361,115.47,117.013,898487.50615953,0
+ZBH.US,D,20170403,000000,116.884,117.182,115.241,116.277,1014171.062324,0
+ZBH.US,D,20170404,000000,116.565,116.705,114.683,115.699,602177.28374382,0
+ZBH.US,D,20170405,000000,115.689,116.475,115.022,115.141,818107.19821632,0
+ZBH.US,D,20170406,000000,115.381,115.43,114.554,115.161,924562.38785898,0
+ZBH.US,D,20170407,000000,115.092,115.391,114.743,114.853,455813.20089218,0
+ZBH.US,D,20170410,000000,114.953,115.699,114.743,115.002,477826.87808006,0
+ZBH.US,D,20170411,000000,114.783,115.002,114.245,114.554,519507.71409351,0
+ZBH.US,D,20170412,000000,113.917,114.574,113.569,114.166,686146.67991849,0
+ZBH.US,D,20170413,000000,114.037,115.191,113.389,114.515,718425.37043895,0
+ZBH.US,D,20170417,000000,114.992,116.087,114.713,116.087,579902.4358478,0
+ZBH.US,D,20170418,000000,115.53,115.829,114.166,114.554,994623.43932255,0
+ZBH.US,D,20170419,000000,115.161,115.709,114.515,115.221,832279.72714373,0
+ZBH.US,D,20170420,000000,115.291,117.153,114.445,116.754,869820.00293045,0
+ZBH.US,D,20170421,000000,116.575,116.963,115.739,116.117,849770.12856721,0
+ZBH.US,D,20170424,000000,117.371,118.367,116.725,118.118,942619.32881858,0
+ZBH.US,D,20170425,000000,118.247,119.552,117.889,119.303,1123828.6066496,0
+ZBH.US,D,20170426,000000,119.442,120.159,118.785,120.079,1821127.2758055,0
+ZBH.US,D,20170427,000000,110.671,113.549,110.184,113.171,6164285.6568476,0
+ZBH.US,D,20170428,000000,112.842,114.873,112.155,114.624,2466854.7751314,0
+ZBH.US,D,20170501,000000,114.664,116.854,114.007,115.749,2291551.9733153,0
+ZBH.US,D,20170502,000000,115.829,116.177,115.251,115.569,1210752.2453343,0
+ZBH.US,D,20170503,000000,115.42,115.659,113.648,114.415,1131612.4982548,0
+ZBH.US,D,20170504,000000,114.335,114.654,111.329,111.976,2446369.9510889,0
+ZBH.US,D,20170505,000000,112.583,112.583,110.911,111.677,1566652.5828227,0
+ZBH.US,D,20170508,000000,111.737,112.334,111.179,112.035,1286849.353664,0
+ZBH.US,D,20170509,000000,111.976,113.867,111.926,113.698,1517277.2559464,0
+ZBH.US,D,20170510,000000,113.539,114.683,113.121,114.475,1408530.7955912,0
+ZBH.US,D,20170511,000000,114.803,116.087,113.678,115.948,2101148.4820552,0
+ZBH.US,D,20170512,000000,115.789,117.809,115.5,116.187,2117047.7511645,0
+ZBH.US,D,20170515,000000,115.908,117.999,115.072,117.232,2630042.2695981,0
+ZBH.US,D,20170516,000000,115.121,116.615,113.449,114.753,4037621.80111,0
+ZBH.US,D,20170517,000000,114.007,114.544,112.493,112.822,1844930.9768468,0
+ZBH.US,D,20170518,000000,112.822,113.648,111.946,112.384,1137266.844086,0
+ZBH.US,D,20170519,000000,112.683,113.031,111.369,112.782,1036468.0092799,0
+ZBH.US,D,20170522,000000,113.141,113.141,112.055,112.881,1060332.9849874,0
+ZBH.US,D,20170523,000000,113.071,113.349,112.404,112.901,1312038.2639612,0
+ZBH.US,D,20170524,000000,112.981,114.186,112.523,114.096,1215892.285771,0
+ZBH.US,D,20170525,000000,114.345,114.863,113.967,114.285,658987.93978027,0
+ZBH.US,D,20170526,000000,114.435,114.624,113.917,114.225,676735.493901,0
+ZBH.US,D,20170530,000000,113.658,114.057,113.101,113.479,543450.03651074,0
+ZBH.US,D,20170531,000000,113.479,114.395,112.713,114.206,853164.34327028,0
+ZBH.US,D,20170601,000000,114.654,117.929,114.295,117.551,1703926.9205284,0
+ZBH.US,D,20170602,000000,116.665,119.163,116.665,118.755,1454014.6789162,0
+ZBH.US,D,20170605,000000,119.153,119.153,118.049,118.745,1075069.0399428,0
+ZBH.US,D,20170606,000000,118.347,119.253,118.347,118.984,1167520.4571156,0
+ZBH.US,D,20170607,000000,119.303,119.522,118.715,119.163,872155.47176284,0
+ZBH.US,D,20170608,000000,119.343,120.288,118.715,119.93,1074070.5642356,0
+ZBH.US,D,20170609,000000,119.95,120.657,118.566,119.791,1390296.0576496,0
+ZBH.US,D,20170612,000000,119.373,119.86,117.799,119.781,1068514.6596712,0
+ZBH.US,D,20170613,000000,119.552,120.497,119.333,120.209,676753.57495002,0
+ZBH.US,D,20170614,000000,120.687,120.716,119.741,120.328,838452.3963803,0
+ZBH.US,D,20170615,000000,119.651,120.906,119.223,120.557,888541.92469307,0
+ZBH.US,D,20170616,000000,120.906,121.085,120.169,120.637,1131331.2374921,0
+ZBH.US,D,20170619,000000,120.925,121.931,120.517,121.772,952173.15422282,0
+ZBH.US,D,20170620,000000,121.921,122.548,121.772,121.881,907625.4674362,0
+ZBH.US,D,20170621,000000,122.488,123.812,121.682,123.364,1138460.1933216,0
+ZBH.US,D,20170622,000000,123.384,125.017,123.384,124.221,1191553.184778,0
+ZBH.US,D,20170623,000000,124.48,124.48,123.703,123.932,3442028.0282168,0
+ZBH.US,D,20170626,000000,124.181,124.639,123.325,123.902,1059283.2796413,0
+ZBH.US,D,20170627,000000,123.663,123.952,122.678,123.136,965535.04945228,0
+ZBH.US,D,20170628,000000,123.992,124.25,123.235,123.355,1168381.3159497,0
+ZBH.US,D,20170629,000000,123.783,123.793,121.901,122.787,1366013.208809,0
+ZBH.US,D,20170630,000000,122.787,123.763,122.787,123.265,773325.46229509,0
+ZBH.US,D,20170703,000000,123.852,123.942,123.086,123.245,568810.7167737,0
+ZBH.US,D,20170705,000000,123.394,123.822,121.264,122.668,1937311.0743263,0
+ZBH.US,D,20170706,000000,122.021,122.16,120.368,120.587,1596247.2420656,0
+ZBH.US,D,20170707,000000,120.896,122.588,120.448,122.011,1060222.4896879,0
+ZBH.US,D,20170710,000000,122.021,122.608,121.792,122.299,1068358.961749,0
+ZBH.US,D,20170711,000000,122.289,122.399,121.403,121.423,1226631.4243891,0
+ZBH.US,D,20170712,000000,123.315,123.832,120.577,121.304,3273175.138389,0
+ZBH.US,D,20170713,000000,121.463,125.734,120.796,123.822,4275120.3980638,0
+ZBH.US,D,20170714,000000,124.101,127.765,124.052,127.187,1894497.1592407,0
+ZBH.US,D,20170717,000000,127.207,128.143,126.62,127.307,982625.65879177,0
+ZBH.US,D,20170718,000000,126.988,127.317,125.465,125.933,1573895.0474599,0
+ZBH.US,D,20170719,000000,126.082,126.908,125.644,125.824,1458549.0042106,0
+ZBH.US,D,20170720,000000,126.132,126.212,124.181,124.3,2653537.5883034,0
+ZBH.US,D,20170721,000000,124.38,125.017,124.012,124.44,950925.56184011,0
+ZBH.US,D,20170724,000000,124.639,124.768,122.797,123.633,1838863.7803963,0
+ZBH.US,D,20170725,000000,124.042,124.27,123.076,123.613,1264617.6993851,0
+ZBH.US,D,20170726,000000,123.663,124.141,123.345,123.544,1378352.5202658,0
+ZBH.US,D,20170727,000000,122.488,122.498,119.89,120.408,3944796.708924,0
+ZBH.US,D,20170728,000000,119.781,119.97,118.705,118.825,1585948.0756405,0
+ZBH.US,D,20170731,000000,118.745,118.745,116.227,116.475,2354794.460291,0
+ZBH.US,D,20170801,000000,116.943,116.943,115.44,115.5,2250520.0460613,0
+ZBH.US,D,20170802,000000,115.46,115.52,112.723,112.991,2664653.4154428,0
+ZBH.US,D,20170803,000000,112.553,113.429,111.737,112.503,2121500.7117383,0
+ZBH.US,D,20170804,000000,112.593,113.359,111.697,113.21,1768841.904539,0
+ZBH.US,D,20170807,000000,113.201,113.27,112.195,112.533,841181.63028034,0
+ZBH.US,D,20170808,000000,112.424,112.424,109.975,110.443,1615640.1716476,0
+ZBH.US,D,20170809,000000,109.357,109.686,107.725,108.362,1929606.5384362,0
+ZBH.US,D,20170810,000000,107.924,108.083,105.685,105.724,2312273.8600007,0
+ZBH.US,D,20170811,000000,106.023,107.865,105.843,107.237,1559551.7530695,0
+ZBH.US,D,20170814,000000,108.083,109.089,107.367,108.013,997611.83492529,0
+ZBH.US,D,20170815,000000,108.511,108.859,107.675,108.461,1412495.5678413,0
+ZBH.US,D,20170816,000000,109.119,109.706,108.431,108.551,1583324.3145264,0
+ZBH.US,D,20170817,000000,108.491,109.497,107.855,107.924,1099854.1401452,0
+ZBH.US,D,20170818,000000,107.973,107.973,106.889,106.939,1079267.8613275,0
+ZBH.US,D,20170821,000000,107.167,108.651,107.097,108.273,1303468.8512262,0
+ZBH.US,D,20170822,000000,108.253,109.497,108.043,109.367,1709005.686299,0
+ZBH.US,D,20170823,000000,108.531,108.909,107.486,107.785,1154848.6552573,0
+ZBH.US,D,20170824,000000,108.333,109.367,107.914,108.352,1035331.9166995,0
+ZBH.US,D,20170825,000000,108.939,109.347,108.591,108.661,781646.76285748,0
+ZBH.US,D,20170828,000000,109.009,109.089,107.835,108.382,801627.32653279,0
+ZBH.US,D,20170829,000000,107.885,108.611,107.417,108.323,733598.38407907,0
+ZBH.US,D,20170830,000000,108.313,108.541,107.525,108.501,1125046.0639505,0
+ZBH.US,D,20170831,000000,108.959,110.333,108.671,109.676,1282707.7889346,0
+ZBH.US,D,20170901,000000,109.875,110.124,108.949,109.736,741442.54584774,0
+ZBH.US,D,20170905,000000,109.477,110.721,108.879,109.647,1564900.7300727,0
+ZBH.US,D,20170906,000000,109.935,111.209,109.268,111.01,1020420.0737676,0
+ZBH.US,D,20170907,000000,111.01,111.488,110.651,111.05,701250.38287068,0
+ZBH.US,D,20170908,000000,110.721,111.956,110.323,111.08,1041243.415228,0
+ZBH.US,D,20170911,000000,111.607,112.235,110.991,111.169,984185.65152153,0
+ZBH.US,D,20170912,000000,111.109,112.812,110.731,111.777,1028564.5818506,0
+ZBH.US,D,20170913,000000,111.677,111.877,110.681,111.259,957922.92781277,0
+ZBH.US,D,20170914,000000,111.08,111.707,111,111.359,1768475.2610448,0
+ZBH.US,D,20170915,000000,111.299,111.488,109.845,110.851,1684036.7620982,0
+ZBH.US,D,20170918,000000,110.991,111.747,110.632,111.657,1392043.8923886,0
+ZBH.US,D,20170919,000000,111.707,112.324,110.701,110.861,2300464.9259819,0
+ZBH.US,D,20170920,000000,111.03,112.015,110.622,111.577,1294082.7777768,0
+ZBH.US,D,20170921,000000,111.837,111.886,108.402,108.751,1454307.9937115,0
+ZBH.US,D,20170922,000000,108.781,110.124,108.382,110.045,1659003.5497231,0
+ZBH.US,D,20170925,000000,110.035,111.09,108.671,110.015,1441514.6470236,0
+ZBH.US,D,20170926,000000,110.164,111.169,109.805,110.393,1048061.9797158,0
+ZBH.US,D,20170927,000000,110.791,111.956,110.005,111.837,1231400.8033208,0
+ZBH.US,D,20170928,000000,111.707,111.886,110.751,111.269,1023800.2254325,0
+ZBH.US,D,20170929,000000,111.329,112.713,111.02,112.663,1100517.1119427,0
+ZBH.US,D,20171002,000000,112.872,113.708,112.135,113.22,938596.29541053,0
+ZBH.US,D,20171003,000000,113.499,113.629,111.677,111.737,1096605.578337,0
+ZBH.US,D,20171004,000000,111.747,113.161,111.468,113.071,1517648.9219542,0
+ZBH.US,D,20171005,000000,113.101,115.042,112.822,114.614,1120046.6538951,0
+ZBH.US,D,20171006,000000,114.057,114.773,113.569,114.723,905025.81438751,0
+ZBH.US,D,20171009,000000,113.329,113.589,112.623,113.061,1000818.2076191,0
+ZBH.US,D,20171010,000000,113.061,114.225,113.061,113.897,1130652.193651,0
+ZBH.US,D,20171011,000000,113.698,114.235,113.27,114.106,941945.30749104,0
+ZBH.US,D,20171012,000000,113.837,116.157,113.569,116.037,1555778.8408396,0
+ZBH.US,D,20171013,000000,115.759,115.998,114.485,115.141,830255.65415565,0
+ZBH.US,D,20171016,000000,115.052,115.281,114.495,114.963,1405813.6157238,0
+ZBH.US,D,20171017,000000,115.121,115.42,114.265,115.371,773055.25106244,0
+ZBH.US,D,20171018,000000,115.55,116.277,115.311,116.097,913287.84928919,0
+ZBH.US,D,20171019,000000,116.306,117.322,115.589,117.262,1141519.9086177,0
+ZBH.US,D,20171020,000000,117.7,118.158,116.705,117.71,821785.68719018,0
+ZBH.US,D,20171023,000000,117.909,119.124,117.023,117.083,915219.50802669,0
+ZBH.US,D,20171024,000000,117.332,117.481,115.749,116.605,1374228.0320826,0
+ZBH.US,D,20171025,000000,116.406,117.073,115.371,116.844,1548841.7450304,0
+ZBH.US,D,20171026,000000,116.884,117.371,116.177,116.406,1233169.7326171,0
+ZBH.US,D,20171027,000000,117.411,120.01,116.416,119.741,1553675.4121364,0
+ZBH.US,D,20171030,000000,118.686,119.193,116.287,116.735,1651224.6806315,0
+ZBH.US,D,20171031,000000,116.735,117.79,116.287,117.003,1894910.0098601,0
+ZBH.US,D,20171101,000000,107.645,112.693,106.59,110.721,4750569.6181972,0
+ZBH.US,D,20171102,000000,110.533,110.781,107.077,108.053,3615727.643686,0
+ZBH.US,D,20171103,000000,105.903,106.789,104.419,105.097,4073537.7959927,0
+ZBH.US,D,20171106,000000,105.157,106.321,104.809,105.177,2614710.5445276,0
+ZBH.US,D,20171107,000000,105.803,105.803,104.061,104.599,1329805.9081365,0
+ZBH.US,D,20171108,000000,104.429,105.665,103.923,105.017,1865017.0133082,0
+ZBH.US,D,20171109,000000,104.887,107.595,104.789,107.575,1725724.6296308,0
+ZBH.US,D,20171110,000000,107.067,107.525,105.395,106.551,1011906.913185,0
+ZBH.US,D,20171113,000000,105.903,107.077,105.704,106.849,1325999.8473168,0
+ZBH.US,D,20171114,000000,108.541,108.671,106.909,107.944,1359910.8547631,0
+ZBH.US,D,20171115,000000,107.705,107.924,106.152,106.869,1195410.4752366,0
+ZBH.US,D,20171116,000000,107.087,108.651,106.769,107.973,1637007.9535843,0
+ZBH.US,D,20171117,000000,107.267,108.093,107.267,107.377,1083901.6323915,0
+ZBH.US,D,20171120,000000,107.735,108.402,107.377,107.914,976108.44512099,0
+ZBH.US,D,20171121,000000,108.681,109.965,108.293,109.229,972057.28563667,0
+ZBH.US,D,20171122,000000,109.199,109.307,108.193,108.761,816926.90751608,0
+ZBH.US,D,20171124,000000,108.651,108.979,107.815,108.761,300480.91772413,0
+ZBH.US,D,20171127,000000,109.079,109.307,108.362,109.059,863152.11385113,0
+ZBH.US,D,20171128,000000,109.059,111,108.103,110.841,1892046.1725951,0
+ZBH.US,D,20171129,000000,111.109,112.324,110.632,112.105,1826115.636331,0
+ZBH.US,D,20171130,000000,112.295,113.24,111.597,112.673,1837266.6210658,0
+ZBH.US,D,20171201,000000,112.891,113.191,109.457,110.213,1546709.1857482,0
+ZBH.US,D,20171204,000000,110.691,111.857,110.233,110.463,1437620.1899642,0
+ZBH.US,D,20171205,000000,111.03,111.697,110.203,111.109,1287317.4519333,0
+ZBH.US,D,20171206,000000,110.811,111.587,110.293,111.389,953371.52597209,0
+ZBH.US,D,20171207,000000,111.508,111.817,110.144,110.423,998641.45021699,0
+ZBH.US,D,20171208,000000,110.443,110.632,108.372,109.049,1746968.8577323,0
+ZBH.US,D,20171211,000000,108.869,109.716,108.869,109.179,1035791.9789469,0
+ZBH.US,D,20171212,000000,109.288,110.105,109.059,109.209,1657403.3768845,0
+ZBH.US,D,20171213,000000,108.929,110.174,108.929,109.189,2872952.122724,0
+ZBH.US,D,20171214,000000,109.298,109.547,108.521,108.531,1348397.2445451,0
+ZBH.US,D,20171215,000000,109.258,111.239,109.129,110.861,2243332.8290739,0
+ZBH.US,D,20171218,000000,111.498,111.886,109.945,110.075,1523456.9567021,0
+ZBH.US,D,20171219,000000,114.683,119.462,113.837,116.764,4591524.6929626,0
+ZBH.US,D,20171220,000000,117.222,117.75,116.027,116.575,1626475.7425272,0
+ZBH.US,D,20171221,000000,116.535,117.272,115.251,115.391,1130624.0675747,0
+ZBH.US,D,20171222,000000,115.221,115.649,115.082,115.55,743096.96183352,0
+ZBH.US,D,20171226,000000,115.589,115.978,115.261,115.401,387621.52899723,0
+ZBH.US,D,20171227,000000,115.44,116.336,115.281,115.56,864036.07624791,0
+ZBH.US,D,20171228,000000,115.829,117.551,114.963,117.371,1028727.3112918,0
+ZBH.US,D,20171229,000000,117.371,117.551,116.267,116.316,1061947.2208643,0
+ZBH.US,D,20180102,000000,116.635,119.801,116.207,119.601,1832046.2204111,0
+ZBH.US,D,20180103,000000,120.199,120.856,119.492,120.398,1378700.0782081,0
+ZBH.US,D,20180104,000000,120.756,122.12,118.964,120.229,1100142.4324268,0
+ZBH.US,D,20180105,000000,120.368,121.642,119.84,121.423,1103116.7649914,0
+ZBH.US,D,20180108,000000,121.115,122.12,120.567,121.652,1296877.3043539,0
+ZBH.US,D,20180109,000000,122.13,122.429,119.591,119.721,2073778.796345,0
+ZBH.US,D,20180110,000000,119.661,119.91,116.416,118.108,2029948.324503,0
+ZBH.US,D,20180111,000000,118.347,118.695,116.824,117.889,1353626.6857241,0
+ZBH.US,D,20180112,000000,118.397,118.596,117.202,117.7,1052368.282892,0
+ZBH.US,D,20180116,000000,117.919,118.606,116.715,117.302,1448832.4493651,0
+ZBH.US,D,20180117,000000,117.839,118.407,117.332,118.068,1211797.9326696,0
+ZBH.US,D,20180118,000000,118.019,118.337,117.173,117.79,1111046.3094915,0
+ZBH.US,D,20180119,000000,117.829,120.179,117.829,119.034,1872106.7935314,0
+ZBH.US,D,20180122,000000,119.054,121.702,118.467,121.632,1409313.3032128,0
+ZBH.US,D,20180123,000000,121.105,121.393,119.572,120.02,1139503.8716514,0
+ZBH.US,D,20180124,000000,120.517,121.274,119.801,120.497,1093603.1196961,0
+ZBH.US,D,20180125,000000,121.264,121.264,119.671,120.229,1076362.8394508,0
+ZBH.US,D,20180126,000000,120.249,121.931,119.572,121.662,1442922.9598421,0
+ZBH.US,D,20180129,000000,121.722,124.688,121.682,122.797,2632998.5211136,0
+ZBH.US,D,20180130,000000,118.606,124.5,117.143,121.383,2972507.3831581,0
+ZBH.US,D,20180131,000000,122.04,124.42,120.637,122.528,1854439.5996286,0
+ZBH.US,D,20180201,000000,121.782,124.091,121.164,123.564,1804609.2330185,0
+ZBH.US,D,20180202,000000,122.459,122.608,121.085,121.244,1441491.543461,0
+ZBH.US,D,20180205,000000,120.268,122.827,117.969,118.735,2147153.7022938,0
+ZBH.US,D,20180206,000000,116.635,118.506,115.181,117.899,2247091.6782656,0
+ZBH.US,D,20180207,000000,117.272,119.074,116.386,116.426,1188142.8980314,0
+ZBH.US,D,20180208,000000,116.147,116.287,111.339,111.369,1721281.7140842,0
+ZBH.US,D,20180209,000000,111.867,113.181,108.889,112.205,2226269.341308,0
+ZBH.US,D,20180212,000000,112.763,113.25,110.901,112.334,1522509.7106337,0
+ZBH.US,D,20180213,000000,111.657,111.995,110.731,111.747,1121580.5295541,0
+ZBH.US,D,20180214,000000,111.08,113.698,111.08,113.449,789237.78993979,0
+ZBH.US,D,20180215,000000,113.877,115.56,113.549,115.46,1313513.8784623,0
+ZBH.US,D,20180216,000000,115.381,117.282,114.624,116.127,722678.43497071,0
+ZBH.US,D,20180220,000000,114.425,116.366,114.425,114.425,688582.59902325,0
+ZBH.US,D,20180221,000000,115.022,116.346,114.365,114.385,1025657.5509685,0
+ZBH.US,D,20180222,000000,114.943,115.649,113.111,113.339,908877.07782983,0
+ZBH.US,D,20180223,000000,114.087,114.634,113.379,114.554,657008.06491204,0
+ZBH.US,D,20180226,000000,114.594,115.679,114.106,115.55,659261.16452109,0
+ZBH.US,D,20180227,000000,115.579,115.849,113.847,113.867,886952.80138432,0
+ZBH.US,D,20180228,000000,113.877,114.624,112.035,112.065,850377.85271499,0
+ZBH.US,D,20180301,000000,111.817,112.404,108.471,109.427,1083727.8534203,0
+ZBH.US,D,20180302,000000,109.129,113.201,108.919,112.832,1226154.2855954,0
+ZBH.US,D,20180305,000000,112.453,114.365,112.075,113.857,1087758.9228502,0
+ZBH.US,D,20180306,000000,114.087,114.255,112.733,113.817,1147457.524217,0
+ZBH.US,D,20180307,000000,113.101,117.282,113.101,116.635,1396271.8443523,0
+ZBH.US,D,20180308,000000,117.322,117.322,115.391,115.858,1320169.7135089,0
+ZBH.US,D,20180309,000000,116.386,117.063,115.789,116.505,907344.20667359,0
+ZBH.US,D,20180312,000000,116.555,116.744,113.569,113.977,2106438.1933977,0
+ZBH.US,D,20180313,000000,114.305,114.544,113.27,113.658,1513925.2303578,0
+ZBH.US,D,20180314,000000,114.245,114.445,111.617,112.055,1395256.2920987,0
+ZBH.US,D,20180315,000000,112.723,113.648,111.209,111.737,1244709.4599059,0
+ZBH.US,D,20180316,000000,112.015,113.24,112.015,112.633,1295597.567884,0
+ZBH.US,D,20180319,000000,112.543,112.553,109.775,110.612,924492.07266833,0
+ZBH.US,D,20180320,000000,110.861,111.07,109.527,110.273,962772.66696235,0
+ZBH.US,D,20180321,000000,110.523,110.931,109.746,110.253,971703.70067796,0
+ZBH.US,D,20180322,000000,109.517,110.293,107.307,107.367,1258654.9712178,0
+ZBH.US,D,20180323,000000,105.625,106.251,103.435,103.553,2605984.4293677,0
+ZBH.US,D,20180326,000000,104.479,105.963,103.803,105.803,1321648.3415181,0
+ZBH.US,D,20180327,000000,105.933,106.331,103.991,104.579,1264067.2318926,0
+ZBH.US,D,20180328,000000,104.857,105.923,104.429,104.499,1030369.6732449,0
+ZBH.US,D,20180329,000000,105.097,105.903,103.951,105.335,1403773.4706922,0
+ZBH.US,D,20180402,000000,105.187,105.685,101.323,102.777,1278392.445234,0
+ZBH.US,D,20180403,000000,102.867,103.991,101.663,103.494,1195312.0339697,0
+ZBH.US,D,20180404,000000,102.439,103.853,101.861,103.713,1307678.7221409,0
+ZBH.US,D,20180405,000000,104.231,105.685,103.563,104.679,764944.89607203,0
+ZBH.US,D,20180406,000000,104.101,104.281,100.757,101.593,891521.2797713,0
+ZBH.US,D,20180409,000000,102.071,104.419,101.722,102.589,1247958.0217141,0
+ZBH.US,D,20180410,000000,103.425,104.967,103.375,103.643,1228288.853883,0
+ZBH.US,D,20180411,000000,102.827,103.295,102.041,102.419,659841.76709534,0
+ZBH.US,D,20180412,000000,102.569,103.375,102.199,102.797,763530.55623718,0
+ZBH.US,D,20180413,000000,103.375,103.683,101.433,101.981,825893.09882701,0
+ZBH.US,D,20180416,000000,102.598,104.271,102.229,103.593,1374862.8778039,0
+ZBH.US,D,20180417,000000,104.251,105.685,102.319,105.127,1250478.3190476,0
+ZBH.US,D,20180418,000000,105.057,107.187,105.037,106.341,1635381.6636748,0
+ZBH.US,D,20180419,000000,106.391,107.207,105.933,106.999,1407292.243733,0
+ZBH.US,D,20180420,000000,107.297,108.372,106.143,106.581,1595777.134791,0
+ZBH.US,D,20180423,000000,106.729,108.491,106.301,107.476,1511154.811846,0
+ZBH.US,D,20180424,000000,107.825,107.983,104.799,105.724,1035986.8524753,0
+ZBH.US,D,20180425,000000,105.257,106.959,104.38,106.849,1125451.8830509,0
+ZBH.US,D,20180426,000000,105.295,111.329,104.041,111.199,3183315.338243,0
+ZBH.US,D,20180427,000000,110.523,113.678,108.879,112.961,2063779.9762342,0
+ZBH.US,D,20180430,000000,113.101,113.519,111.119,111.269,1751834.6689255,0
+ZBH.US,D,20180501,000000,111.329,113.967,110.831,112.981,2545734.3560055,0
+ZBH.US,D,20180502,000000,112.663,114.017,112.503,113.469,1866327.8893625,0
+ZBH.US,D,20180503,000000,112.822,112.881,110.333,111.279,1810350.9705867,0
+ZBH.US,D,20180504,000000,110.831,112.891,110.433,112.295,1325136.9794772,0
+ZBH.US,D,20180507,000000,112.603,113.569,112.414,113.021,1479090.0804057,0
+ZBH.US,D,20180508,000000,112.772,113.31,111.528,112.065,1351487.0949229,0
+ZBH.US,D,20180509,000000,112.324,112.971,111.488,112.285,1309099.088992,0
+ZBH.US,D,20180510,000000,112.613,114.186,112.285,113.32,1184427.2424567,0
+ZBH.US,D,20180511,000000,113.051,113.589,111.587,112.513,977895.45546629,0
+ZBH.US,D,20180514,000000,112.513,112.513,110.801,111.299,1510713.8351504,0
+ZBH.US,D,20180515,000000,110.871,110.871,108.84,109.317,1621516.5125807,0
+ZBH.US,D,20180516,000000,109.248,111.289,107.963,110.651,1155560.8476884,0
+ZBH.US,D,20180517,000000,110.951,111.916,110.174,111.149,781311.25894779,0
+ZBH.US,D,20180518,000000,111.099,111.249,110.045,110.612,1381391.1410048,0
+ZBH.US,D,20180521,000000,111.149,111.488,110.283,110.433,700206.70454086,0
+ZBH.US,D,20180522,000000,110.423,110.891,108.949,109.099,818401.51751434,0
+ZBH.US,D,20180523,000000,108.751,109.557,108.123,108.879,917458.54459761,0
+ZBH.US,D,20180524,000000,109.149,109.995,107.705,107.944,1337582.7682227,0
+ZBH.US,D,20180525,000000,107.895,109.129,107.117,107.317,814592.44318641,0
+ZBH.US,D,20180529,000000,106.431,106.909,104.809,105.555,1090020.058481,0
+ZBH.US,D,20180530,000000,105.883,107.447,105.773,106.909,676163.93185127,0
+ZBH.US,D,20180531,000000,106.979,108.551,106.849,107.715,1605553.9597999,0
+ZBH.US,D,20180601,000000,108.392,109.517,108.223,108.781,1051454.1854134,0
+ZBH.US,D,20180604,000000,108.959,110.343,108.889,109.785,1137720.879317,0
+ZBH.US,D,20180605,000000,109.865,110.253,109.079,109.268,978611.66590822,0
+ZBH.US,D,20180606,000000,109.337,110.323,108.859,110.303,559489.93600133,0
+ZBH.US,D,20180607,000000,110.333,110.761,109.019,109.795,735282.93514657,0
+ZBH.US,D,20180608,000000,110.035,110.721,109.298,110.612,427396.82334399,0
+ZBH.US,D,20180611,000000,110.533,111.08,109.497,110.333,851328.11229152,0
+ZBH.US,D,20180612,000000,110.403,110.901,110.015,110.273,745385.2190379,0
+ZBH.US,D,20180613,000000,110.612,111.677,110.005,110.105,916231.04226936,0
+ZBH.US,D,20180614,000000,110.463,111.04,109.835,110.981,1097313.7527571,0
+ZBH.US,D,20180615,000000,110.691,111.508,108.481,109.507,1575287.2882348,0
+ZBH.US,D,20180618,000000,108.899,109.129,107.327,108.043,816144.39989439,0
+ZBH.US,D,20180619,000000,107.645,108.063,106.909,108.013,632222.96470971,0
+ZBH.US,D,20180620,000000,108.083,109.059,107.535,108.293,886413.38342175,0
+ZBH.US,D,20180621,000000,108.093,108.531,107.147,107.715,662571.00099539,0
+ZBH.US,D,20180622,000000,107.705,109.019,107.019,107.963,1707605.4095023,0
+ZBH.US,D,20180625,000000,107.565,107.755,105.783,106.989,955984.2375562,0
+ZBH.US,D,20180626,000000,107.705,109.298,107.227,108.731,1243814.4479792,0
+ZBH.US,D,20180627,000000,107.685,109.627,105.843,106.321,2204768.9650118,0
+ZBH.US,D,20180628,000000,106.073,108.053,106.033,107.715,882594.26406658,0
+ZBH.US,D,20180629,000000,108.033,109.696,107.825,107.885,946738.7944881,0
+ZBH.US,D,20180702,000000,106.989,108.362,106.481,108.263,795244.71622697,0
+ZBH.US,D,20180703,000000,108.243,109.159,106.551,108.372,536237.70695522,0
+ZBH.US,D,20180705,000000,108.561,109.407,108.113,109.248,710961.91520254,0
+ZBH.US,D,20180706,000000,109.377,111.468,109.209,110.373,960890.22885831,0
+ZBH.US,D,20180709,000000,110.413,111.488,110.403,111.01,596988.02267366,0
+ZBH.US,D,20180710,000000,111.259,111.567,110.513,111.149,412386.53914509,0
+ZBH.US,D,20180711,000000,110.483,111.349,110.453,110.523,447320.13036406,0
+ZBH.US,D,20180712,000000,111.099,111.099,109.487,110.413,629400.31205636,0
+ZBH.US,D,20180713,000000,110.781,111.349,109.955,111.239,721051.14055847,0
+ZBH.US,D,20180716,000000,111.239,111.339,108.671,109.029,740088.47617631,0
+ZBH.US,D,20180717,000000,109.169,110.483,108.451,110.134,879876.0796965,0
+ZBH.US,D,20180718,000000,110.423,111.299,108.561,108.8,1035473.5515835,0
+ZBH.US,D,20180719,000000,108.721,108.979,107.575,108.671,962684.27072268,0
+ZBH.US,D,20180720,000000,108.382,108.959,107.963,108.103,853819.27904607,0
+ZBH.US,D,20180723,000000,107.705,109.327,107.087,109.278,1196989.5535181,0
+ZBH.US,D,20180724,000000,110.005,111.379,109.139,110.961,1264900.9691532,0
+ZBH.US,D,20180725,000000,110.473,113.787,110.373,113.409,1277411.0460731,0
+ZBH.US,D,20180726,000000,113.678,114.077,112.523,113.389,1659754.9177604,0
+ZBH.US,D,20180727,000000,121.971,123.116,118.954,122.17,3762602.0139212,0
+ZBH.US,D,20180730,000000,122.787,124.31,121.871,122.478,2128026.9659335,0
+ZBH.US,D,20180731,000000,122.339,122.956,120.736,121.513,2000287.3680803,0
+ZBH.US,D,20180801,000000,121.244,122.19,120.935,121.413,1631495.2426371,0
+ZBH.US,D,20180802,000000,120.726,121.403,119.522,120.428,1395042.3330186,0
+ZBH.US,D,20180803,000000,120.239,121.971,119.054,121.881,1555427.2648863,0
+ZBH.US,D,20180806,000000,121.463,122.807,120.836,121.991,784733.59972713,0
+ZBH.US,D,20180807,000000,121.841,122.269,121.264,121.433,591041.36654989,0
+ZBH.US,D,20180808,000000,121.364,121.592,119.98,120.039,855949.82932285,0
+ZBH.US,D,20180809,000000,120.01,120.647,119.651,119.811,568887.05898069,0
+ZBH.US,D,20180810,000000,119.303,119.472,117.959,118.666,706008.71227242,0
+ZBH.US,D,20180813,000000,118.596,119.392,117.601,118.556,1115554.5177151,0
+ZBH.US,D,20180814,000000,118.447,119.084,117.889,118.497,508955.41298199,0
+ZBH.US,D,20180815,000000,118.367,119.044,117.123,118.805,867376.04780391,0
+ZBH.US,D,20180816,000000,119.024,119.343,118.497,118.855,713058.31238671,0
+ZBH.US,D,20180817,000000,118.915,120.209,118.307,119.92,813749.6654013,0
+ZBH.US,D,20180820,000000,119.94,120.925,119.94,120.687,725530.21820304,0
+ZBH.US,D,20180821,000000,121.125,121.682,120.069,120.298,868466.93776175,0
+ZBH.US,D,20180822,000000,119.87,121.035,119.552,120.846,486118.04356074,0
+ZBH.US,D,20180823,000000,120.697,120.906,120.059,120.507,531958.52535265,0
+ZBH.US,D,20180824,000000,120.537,121.881,120.537,121.393,1074122.7983772,0
+ZBH.US,D,20180827,000000,121.443,122.568,118.686,121.304,2043525.1833154,0
+ZBH.US,D,20180828,000000,121.732,122.09,121.174,121.951,1199914.6654493,0
+ZBH.US,D,20180829,000000,122.409,123.345,122.12,122.478,769368.7260668,0
+ZBH.US,D,20180830,000000,122.04,122.22,119.601,119.84,1449023.3048826,0
+ZBH.US,D,20180831,000000,119.243,119.811,118.865,119.701,747495.6792602,0
+ZBH.US,D,20180904,000000,120.02,120.697,117.511,118.088,1209515.7024815,0
+ZBH.US,D,20180905,000000,117.551,118.954,116.665,118.616,848878.13014864,0
+ZBH.US,D,20180906,000000,118.576,119.98,118.208,119.641,711297.41911223,0
+ZBH.US,D,20180907,000000,119.492,120.348,119.462,119.85,683427.49104568,0
+ZBH.US,D,20180910,000000,120.368,120.368,118.875,119.283,705154.88495735,0
+ZBH.US,D,20180911,000000,119.014,119.98,118.387,119.353,843012.83874549,0
+ZBH.US,D,20180912,000000,119.392,122.349,119.392,122.16,1697471.9860265,0
+ZBH.US,D,20180913,000000,122.16,125.774,122.04,125.535,2524905.9920315,0
+ZBH.US,D,20180914,000000,125.525,126.411,124.728,125.923,1093950.6776385,0
+ZBH.US,D,20180917,000000,126.042,126.252,125.087,125.425,1179549.3772309,0
+ZBH.US,D,20180918,000000,125.276,127.148,124.47,126.282,899904.85950254,0
+ZBH.US,D,20180919,000000,126.65,126.65,125.057,125.714,646014.78710486,0
+ZBH.US,D,20180920,000000,125.794,126.869,125.794,126.55,990598.39690905,0
+ZBH.US,D,20180921,000000,126.879,130.274,125.853,127.237,1621256.3463754,0
+ZBH.US,D,20180924,000000,126.7,127.416,126.49,127.058,670416.16726677,0
+ZBH.US,D,20180925,000000,127.058,127.187,125.336,126.341,1077775.1702802,0
+ZBH.US,D,20180926,000000,126.202,126.71,125.455,125.883,985571.86528011,0
+ZBH.US,D,20180927,000000,125.953,126.769,125.674,125.804,1059862.8777128,0
+ZBH.US,D,20180928,000000,125.644,128.093,125.346,127.516,1087831.2470463,0
+ZBH.US,D,20181001,000000,127.844,128.322,126.331,126.63,818670.72424427,0
+ZBH.US,D,20181002,000000,126.869,126.869,125.525,126.003,670114.81644969,0
+ZBH.US,D,20181003,000000,126.132,127.187,125.186,125.535,755097.75587248,0
+ZBH.US,D,20181004,000000,125.386,125.814,124.191,125.117,827006.08784477,0
+ZBH.US,D,20181005,000000,125.266,126.222,123.673,124.748,766761.0369963,0
+ZBH.US,D,20181008,000000,124.4,124.49,122.17,123.544,945972.35890999,0
+ZBH.US,D,20181009,000000,123.514,124.4,122.12,123.106,856826.76020056,0
+ZBH.US,D,20181010,000000,122.827,123.364,119.84,119.89,1327935.5240651,0
+ZBH.US,D,20181011,000000,120,120.298,116.695,117.511,1577763.3874485,0
+ZBH.US,D,20181012,000000,118.905,120.368,117.949,119.611,1497212.3140423,0
+ZBH.US,D,20181015,000000,119.064,121.194,118.497,119.801,1047161.9452755,0
+ZBH.US,D,20181016,000000,120.239,123.972,119.641,123.852,1526381.0641305,0
+ZBH.US,D,20181017,000000,123.524,124.589,123.116,124.48,986901.82688617,0
+ZBH.US,D,20181018,000000,124.39,124.39,121.812,122.518,1057891.0388663,0
+ZBH.US,D,20181019,000000,122.747,123.554,120.069,120.647,959037.92583597,0
+ZBH.US,D,20181022,000000,120.985,121.135,119.064,120.378,1045761.6684787,0
+ZBH.US,D,20181023,000000,119.054,120.816,117.561,120.328,1404508.7666859,0
+ZBH.US,D,20181024,000000,120.308,121.234,117.023,117.471,1181239.9553147,0
+ZBH.US,D,20181025,000000,117.969,119.741,116.416,118.497,1356350.8971106,0
+ZBH.US,D,20181026,000000,112.085,115.43,110.353,111.677,3362270.5119622,0
+ZBH.US,D,20181029,000000,112.832,114.325,110.253,111.827,1356900.3601004,0
+ZBH.US,D,20181030,000000,112.075,113.389,109.019,111.139,1837652.3501116,0
+ZBH.US,D,20181031,000000,112.503,112.533,110.124,110.174,1442032.970429,0
+ZBH.US,D,20181101,000000,110.433,113.619,110.433,113.22,1760238.3387112,0
+ZBH.US,D,20181102,000000,113.847,114.405,109.965,111.687,1136717.3810961,0
+ZBH.US,D,20181105,000000,112.175,113.171,111.119,111.577,1231813.6539402,0
+ZBH.US,D,20181106,000000,111.099,112.295,110.731,111.587,1001817.687829,0
+ZBH.US,D,20181107,000000,112.085,114.783,112.085,114.594,1528533.7134672,0
+ZBH.US,D,20181108,000000,114.395,115.888,113.977,115.629,966864.00655561,0
+ZBH.US,D,20181109,000000,115.121,115.55,113.011,114.077,975762.89618407,0
+ZBH.US,D,20181112,000000,114.047,114.047,110.592,111,1202970.3627346,0
+ZBH.US,D,20181113,000000,111.637,112.105,109.268,109.497,1117393.7622021,0
+ZBH.US,D,20181114,000000,110.543,111.04,108.741,108.949,720594.09181922,0
+ZBH.US,D,20181115,000000,108.083,111.209,107.337,111.169,960008.27546698,0
+ZBH.US,D,20181116,000000,111.119,114.425,110.781,113.539,1166239.7161431,0
+ZBH.US,D,20181119,000000,113.489,113.519,109.755,110.085,1107615.9326905,0
+ZBH.US,D,20181120,000000,109.427,109.657,107.447,109.009,1193107.1504914,0
+ZBH.US,D,20181121,000000,109.835,110.213,108.481,109.278,727025.9227585,0
+ZBH.US,D,20181123,000000,108.691,110.453,108.133,109.288,276859.03167573,0
+ZBH.US,D,20181126,000000,110.005,110.473,109.169,109.835,621404.47037643,0
+ZBH.US,D,20181127,000000,109.069,110.293,108.631,109.706,829617.79492616,0
+ZBH.US,D,20181128,000000,110.105,112.305,109.676,111.259,2444532.7156073,0
+ZBH.US,D,20181129,000000,110.791,112.463,110.791,111.508,965467.7477698,0
+ZBH.US,D,20181130,000000,111.677,113.629,111.399,113.509,1294981.8077144,0
+ZBH.US,D,20181203,000000,114.057,114.693,112.623,112.951,1586671.3176015,0
+ZBH.US,D,20181204,000000,112.623,113.23,108.441,108.631,1669054.6039756,0
+ZBH.US,D,20181206,000000,107.357,109.497,105.605,109.497,1523519.235871,0
+ZBH.US,D,20181207,000000,109.387,109.716,105.724,106.619,1076935.4060033,0
+ZBH.US,D,20181210,000000,106.659,108.193,104.459,107.755,836117.93205063,0
+ZBH.US,D,20181211,000000,108.909,109.676,106.481,108.651,1918624.310159,0
+ZBH.US,D,20181212,000000,110.075,112.463,109.467,109.537,2610212.3813313,0
+ZBH.US,D,20181213,000000,110.045,110.671,107.765,108.969,1091923.5911422,0
+ZBH.US,D,20181214,000000,107.963,108.343,105.067,105.714,1056027.686314,0
+ZBH.US,D,20181217,000000,105.247,106.481,103.643,104.031,1543971.9158264,0
+ZBH.US,D,20181218,000000,103.693,104.997,101.523,102.598,2102567.8444036,0
+ZBH.US,D,20181219,000000,101.323,103.425,100.707,101.403,1994070.5007239,0
+ZBH.US,D,20181220,000000,100.965,101.951,97.4303,98.7075,1839147.0501644,0
+ZBH.US,D,20181221,000000,98.8161,99.7409,95.7837,96.393,3162493.0012853,0
+ZBH.US,D,20181224,000000,96.0634,96.393,94.0774,94.3083,960418.11257821,0
+ZBH.US,D,20181226,000000,94.6657,99.0132,94.3751,98.9534,1669403.1664207,0
+ZBH.US,D,20181227,000000,97.4592,98.9037,95.4263,98.8837,1623947.4091719,0
+ZBH.US,D,20181228,000000,99.1735,101.105,98.7374,99.8207,1913089.500152,0
+ZBH.US,D,20181231,000000,100.199,101.473,99.6015,100.846,1429370.2090952,0
+ZBH.US,D,20190102,000000,100.079,100.807,98.6299,99.4522,1185019.8990637,0
+ZBH.US,D,20190103,000000,98.8738,99.7707,97.0768,97.6364,1199379.2654976,0
+ZBH.US,D,20190104,000000,98.6199,101.293,98.5702,100.975,1625527.4919562,0
+ZBH.US,D,20190107,000000,101.085,102.319,100.757,101.015,925998.82675374,0
+ZBH.US,D,20190108,000000,101.722,103.305,95.8614,98.7474,3352077.8228257,0
+ZBH.US,D,20190109,000000,99.8806,100.955,98.8937,99.5717,1556473.9567243,0
+ZBH.US,D,20190110,000000,99.0839,100.865,98.387,100.846,1527650.7555731,0
+ZBH.US,D,20190111,000000,100.587,101.423,99.7111,101.383,965575.22956122,0
+ZBH.US,D,20190114,000000,100.517,100.965,99.3427,99.8606,1307434.627979,0
+ZBH.US,D,20190115,000000,99.9504,101.284,99.8906,101.274,1066591.0369556,0
+ZBH.US,D,20190116,000000,101.353,102.767,101.303,102.081,986966.11506048,0
+ZBH.US,D,20190117,000000,101.881,103.823,101.503,103.265,1279506.4387545,0
+ZBH.US,D,20190118,000000,103.743,104.061,101.155,102.409,2161189.6188507,0
+ZBH.US,D,20190122,000000,101.653,101.981,100.319,101.035,1288575.0893433,0
+ZBH.US,D,20190123,000000,101.523,102.737,101.055,101.861,913268.76373744,0
+ZBH.US,D,20190124,000000,101.941,102.727,101.155,102.319,786233.32229348,0
+ZBH.US,D,20190125,000000,102.897,105.375,102.897,104.439,1184523.6747181,0
+ZBH.US,D,20190128,000000,103.883,104.131,102.549,102.897,1002358.1102943,0
+ZBH.US,D,20190129,000000,102.877,103.653,102.419,102.717,989222.22817771,0
+ZBH.US,D,20190130,000000,103.415,105.933,102.917,105.445,1107353.7574796,0
+ZBH.US,D,20190131,000000,105.585,106.749,104.769,106.521,1340706.7716931,0
+ZBH.US,D,20190201,000000,112.065,115.201,110.443,113.369,2822995.1887707,0
+ZBH.US,D,20190204,000000,113.688,114.982,112.463,114.793,2201348.6332379,0
+ZBH.US,D,20190205,000000,114.943,116.665,114.753,115.032,1628274.8069053,0
+ZBH.US,D,20190206,000000,114.435,115.221,113.738,114.893,994151.32304246,0
+ZBH.US,D,20190207,000000,114.713,116.993,114.544,115.002,2041724.1099319,0
+ZBH.US,D,20190208,000000,114.245,117.242,114.245,117.232,1355793.398099,0
+ZBH.US,D,20190211,000000,117.879,119.303,117.262,118.845,2153959.2082462,0
+ZBH.US,D,20190212,000000,119.353,120.677,118.755,120.497,2094858.2859999,0
+ZBH.US,D,20190213,000000,120.796,120.965,119.034,120.139,1009377.5753269,0
+ZBH.US,D,20190214,000000,119.591,120.03,119.054,119.104,863774.90553977,0
+ZBH.US,D,20190215,000000,120.348,120.766,119.034,120.209,1247164.4645624,0
+ZBH.US,D,20190219,000000,119.821,120.647,119.163,120.139,1137992.0950524,0
+ZBH.US,D,20190220,000000,120.159,121.055,119.721,120.517,938864.49763773,0
+ZBH.US,D,20190221,000000,120.567,120.955,119.562,120.059,870728.07339259,0
+ZBH.US,D,20190222,000000,120.03,121.075,119.741,120.965,843357.38317968,0
+ZBH.US,D,20190225,000000,121.513,121.702,119.671,120.448,938870.52465407,0
+ZBH.US,D,20190226,000000,120.478,121.154,119.422,119.94,1089555.9782227,0
+ZBH.US,D,20190227,000000,119.263,121.234,119.263,121.015,973889.49860453,0
+ZBH.US,D,20190228,000000,120.925,121.274,120.069,120.657,1124235.4302525,0
+ZBH.US,D,20190301,000000,121.433,122.349,121.065,121.911,1290117.001024,0
+ZBH.US,D,20190304,000000,122.359,122.688,119.97,120.955,792685.24328721,0
+ZBH.US,D,20190305,000000,120.826,121.672,119.98,120.647,1066696.5097415,0
+ZBH.US,D,20190306,000000,120.687,120.766,119.114,119.83,868815.50020684,0
+ZBH.US,D,20190307,000000,119.89,120.139,117.73,118.039,1077799.2783456,0
+ZBH.US,D,20190308,000000,117.819,118.566,116.735,118.247,906328.65442002,0
+ZBH.US,D,20190311,000000,118.387,118.915,117.571,118.059,1483929.774528,0
+ZBH.US,D,20190312,000000,118.387,119.412,117.71,119.293,1294042.5976678,0
+ZBH.US,D,20190313,000000,119.751,120.886,118.666,119.721,1000144.1862915,0
+ZBH.US,D,20190314,000000,119.91,120.378,119.163,119.542,1353792.4286736,0
+ZBH.US,D,20190315,000000,119.432,122.439,119.432,122.419,2498528.7550123,0
+ZBH.US,D,20190318,000000,122.907,123.325,121.234,121.831,1308924.3055181,0
+ZBH.US,D,20190319,000000,122.07,122.578,121.214,122.22,1263220.4360966,0
+ZBH.US,D,20190320,000000,122.409,124.967,122.05,123.902,2044436.2672857,0
+ZBH.US,D,20190321,000000,123.325,125.953,123.315,125.953,1441588.9802252,0
+ZBH.US,D,20190322,000000,125.126,125.425,123.146,123.175,1229203.9558643,0
+ZBH.US,D,20190325,000000,122.857,123.414,120.945,123.086,994176.43561055,0
+ZBH.US,D,20190326,000000,124.052,124.659,122.976,123.394,831821.67390176,0
+ZBH.US,D,20190327,000000,123.156,123.604,121.503,123.364,1178544.8745073,0
+ZBH.US,D,20190328,000000,123.574,123.773,122.339,123.673,1782200.7862603,0
+ZBH.US,D,20190329,000000,124.27,124.629,123.245,124.41,1187021.8729918,0
+ZBH.US,D,20190401,000000,125.136,125.196,123.962,124.47,820536.085802,0
+ZBH.US,D,20190402,000000,124.549,124.549,123.514,124.211,915373.1969434,0
+ZBH.US,D,20190403,000000,124.808,125.395,123.016,123.215,1947920.6320931,0
+ZBH.US,D,20190404,000000,123.295,123.992,122.608,123.285,838704.52656392,0
+ZBH.US,D,20190405,000000,123.404,124.25,123.106,123.922,815480.42359408,0
+ZBH.US,D,20190408,000000,125.574,125.584,123.723,125.425,1294024.5166188,0
+ZBH.US,D,20190409,000000,125.017,126.341,124.798,125.326,1215285.566126,0
+ZBH.US,D,20190410,000000,125.296,126.301,125.286,125.495,920692.03886491,0
+ZBH.US,D,20190411,000000,125.644,125.664,124.4,125.226,902313.65703376,0
+ZBH.US,D,20190412,000000,125.535,125.824,124.46,124.619,1026420.9730384,0
+ZBH.US,D,20190415,000000,125.117,125.604,124.35,124.599,880158.34496183,0
+ZBH.US,D,20190416,000000,125.564,126.172,122.011,122.26,944909.59502841,0
+ZBH.US,D,20190417,000000,122.578,122.578,115.918,116.585,2400266.2895834,0
+ZBH.US,D,20190418,000000,116.565,117.839,114.953,116.884,1460955.7927364,0
+ZBH.US,D,20190422,000000,116.217,119.213,116.067,118.068,1575676.0307889,0
+ZBH.US,D,20190423,000000,118.188,120.458,117.64,119.591,1321881.3861499,0
+ZBH.US,D,20190424,000000,120.856,122.319,119.821,121.214,1262826.671029,0
+ZBH.US,D,20190425,000000,120.836,122.19,119.88,121.473,1481138.2614591,0
+ZBH.US,D,20190426,000000,121.752,123.414,116.406,120.627,3827771.1371208,0
+ZBH.US,D,20190429,000000,119.532,120.428,116.913,117.71,2173507.8357504,0
+ZBH.US,D,20190430,000000,117.72,120.079,117.391,119.97,1552594.5672057,0
+ZBH.US,D,20190501,000000,119.9,120.119,117.859,118.088,1217454.2875063,0
+ZBH.US,D,20190502,000000,117.79,120.378,117.153,120.02,1471718.0349172,0
+ZBH.US,D,20190503,000000,120.766,121.921,120.209,121.075,874243.83292522,0
+ZBH.US,D,20190506,000000,119.014,122.379,118.656,122.289,973107.99548557,0
+ZBH.US,D,20190507,000000,121.324,121.951,119.313,120.179,1060856.3309065,0
+ZBH.US,D,20190508,000000,120.229,120.268,119.044,119.392,723947.12191064,0
+ZBH.US,D,20190509,000000,118.257,119.104,116.933,118.755,831923.12867684,0
+ZBH.US,D,20190510,000000,118.247,119.203,115.709,118.815,1009508.160681,0
+ZBH.US,D,20190513,000000,116.715,117.282,114.465,115.569,1110616.3823259,0
+ZBH.US,D,20190514,000000,115.938,116.933,115.51,115.659,771302.39380974,0
+ZBH.US,D,20190515,000000,115.171,116.117,114.096,115.47,786058.53881957,0
+ZBH.US,D,20190516,000000,115.888,116.575,114.604,115.012,1095072.7071807,0
+ZBH.US,D,20190517,000000,113.877,114.863,112.623,113.409,1372886.0164439,0
+ZBH.US,D,20190520,000000,112.862,113.708,112.195,112.921,1283672.1115492,0
+ZBH.US,D,20190521,000000,113.728,113.977,113.051,113.111,1261111.9848798,0
+ZBH.US,D,20190522,000000,113.071,113.091,111.637,112.175,1134304.5655541,0
+ZBH.US,D,20190523,000000,112.015,112.235,109.497,111.01,1247383.4461562,0
+ZBH.US,D,20190524,000000,111.129,112.085,111.05,111.557,602000.49126447,0
+ZBH.US,D,20190528,000000,111.677,112.025,109.079,109.219,864379.61617938,0
+ZBH.US,D,20190529,000000,109.327,110.373,108.293,109.288,1283867.9895804,0
+ZBH.US,D,20190530,000000,109.497,110.602,109.129,109.955,645615.99952359,0
+ZBH.US,D,20190531,000000,108.859,111.269,108.551,110.981,1417732.0405394,0
+ZBH.US,D,20190603,000000,111.169,112.453,110.493,111.349,1011761.2602901,0
+ZBH.US,D,20190604,000000,112.275,114.534,111.429,114.355,1120239.5184181,0
+ZBH.US,D,20190605,000000,115.301,116.475,114.156,115.46,1275924.3820421,0
+ZBH.US,D,20190606,000000,115.709,117.7,115.121,117.192,1233849.780961,0
+ZBH.US,D,20190607,000000,117.79,117.989,116.366,117.611,779127.47002666,0
+ZBH.US,D,20190610,000000,118.208,119.104,117.441,118.566,730476.3896141,0
+ZBH.US,D,20190611,000000,119.751,120.448,116.237,117.361,775107.45012678,0
+ZBH.US,D,20190612,000000,117.202,118.158,116.884,117.571,806008.96741317,0
+ZBH.US,D,20190613,000000,117.581,117.73,116.007,116.685,840769.78416367,0
+ZBH.US,D,20190614,000000,116.695,116.983,113.837,114.395,1361786.2613481,0
+ZBH.US,D,20190617,000000,114.315,115.092,113.768,114.664,957943.01786724,0
+ZBH.US,D,20190618,000000,115.599,116.007,114.813,115.052,941010.11545536,0
+ZBH.US,D,20190619,000000,114.972,116.903,114.644,116.277,1165651.077547,0
+ZBH.US,D,20190620,000000,115.908,117.023,113.131,116.605,1518680.5462513,0
+ZBH.US,D,20190621,000000,116.784,117.033,114.933,115.211,2188354.3860053,0
+ZBH.US,D,20190624,000000,115.211,115.311,113.957,114.365,866366.52256668,0
+ZBH.US,D,20190625,000000,114.604,115.141,113.519,113.678,907827.37248365,0
+ZBH.US,D,20190626,000000,113.897,113.957,111.259,111.607,1652560.6692539,0
+ZBH.US,D,20190627,000000,112.384,113.171,112.235,112.633,1167727.3846767,0
+ZBH.US,D,20190628,000000,112.911,114.943,112.165,114.923,2640800.493768,0
+ZBH.US,D,20190701,000000,115.958,116.495,113.479,114.505,1244026.3980539,0
+ZBH.US,D,20190702,000000,114.823,114.953,113.549,113.937,1175634.830117,0
+ZBH.US,D,20190703,000000,114.813,115.331,114.096,114.833,784839.07251311,0
+ZBH.US,D,20190705,000000,114.087,115.381,113.459,114.992,932567.27006342,0
+ZBH.US,D,20190708,000000,115.062,117.899,114.425,117.829,1635586.5822304,0
+ZBH.US,D,20190709,000000,117.69,118.218,116.535,117.819,935417.0442903,0
+ZBH.US,D,20190710,000000,118.068,118.755,117.411,117.909,648035.84658476,0
+ZBH.US,D,20190711,000000,118.118,118.477,117.232,118.118,906647.08178341,0
+ZBH.US,D,20190712,000000,117.799,118.188,116.695,117.73,659853.82112803,0
+ZBH.US,D,20190715,000000,117.969,119.91,117.601,119.004,1217197.134809,0
+ZBH.US,D,20190716,000000,119.373,119.88,118.497,119.193,1126295.6653387,0
+ZBH.US,D,20190717,000000,119.462,120.487,118.735,120.089,1147880.4198636,0
+ZBH.US,D,20190718,000000,119.761,121.632,119.442,121.105,786192.13768181,0
+ZBH.US,D,20190719,000000,121.393,121.782,120.458,120.487,1228301.9124185,0
+ZBH.US,D,20190722,000000,119.88,120.866,119.671,119.88,542119.07040196,0
+ZBH.US,D,20190723,000000,121.841,121.841,120,121.841,757286.56730722,0
+ZBH.US,D,20190724,000000,122.001,123.066,120.507,122.827,1037634.236942,0
+ZBH.US,D,20190725,000000,122.329,122.867,120.119,120.935,1733646.1381091,0
+ZBH.US,D,20190726,000000,127.376,132.962,127.376,131.308,5935395.6482351,0
+ZBH.US,D,20190729,000000,132.782,132.882,129.975,131.338,1968709.8204609,0
+ZBH.US,D,20190730,000000,130.811,133.449,130.304,133.4,1738742.9849287,0
+ZBH.US,D,20190731,000000,132.882,133.33,130.353,131.916,1483586.2345965,0
+ZBH.US,D,20190801,000000,131.986,135.51,131.707,134.206,2229348.1421558,0
+ZBH.US,D,20190802,000000,134.764,134.962,132.672,134.764,1592977.5857003,0
+ZBH.US,D,20190805,000000,133.728,134.574,130.99,131.707,1971409.923782,0
+ZBH.US,D,20190806,000000,132.314,132.544,130.622,131.936,1048365.3395383,0
+ZBH.US,D,20190807,000000,130.294,133.698,129.576,132.942,1340827.31202,0
+ZBH.US,D,20190808,000000,133.021,135.689,132.374,135.62,1282375.2985331,0
+ZBH.US,D,20190809,000000,135.112,136.376,134.524,135.002,952296.70805783,0
+ZBH.US,D,20190812,000000,135.738,136.446,133.868,135.202,1090962.2820358,0
+ZBH.US,D,20190813,000000,135.44,137.182,134.684,134.862,1172809.1639555,0
+ZBH.US,D,20190814,000000,133.558,133.558,130.642,130.752,1318571.5496756,0
+ZBH.US,D,20190815,000000,130.841,132.672,130.821,131.916,947556.45970512,0
+ZBH.US,D,20190816,000000,133.09,133.986,132.692,133.738,867301.71460236,0
+ZBH.US,D,20190819,000000,135.122,135.65,134.106,135.251,574976.35449121,0
+ZBH.US,D,20190820,000000,135.29,136.436,134.574,134.644,1254446.1048059,0
+ZBH.US,D,20190821,000000,135.3,135.3,133.808,134.136,1139847.4115829,0
+ZBH.US,D,20190822,000000,134.394,134.704,132.992,133.818,689740.79066357,0
+ZBH.US,D,20190823,000000,133.518,133.986,129.885,130.462,1311117.1349637,0
+ZBH.US,D,20190826,000000,131.448,132.076,130.502,131.618,913351.13296077,0
+ZBH.US,D,20190827,000000,132.314,133.19,131,131.308,817428.15437515,0
+ZBH.US,D,20190828,000000,131.09,133.986,130.742,133.848,669747.16845285,0
+ZBH.US,D,20190829,000000,134.952,135.43,134.116,134.872,1003272.2077728,0
+ZBH.US,D,20190830,000000,135.29,136.416,134.952,135.888,1050762.0830369,0
+ZBH.US,D,20190903,000000,134.852,136.386,134.594,136.078,892872.33593456,0
+ZBH.US,D,20190904,000000,136.664,137.112,133.648,134.704,1015931.9555985,0
+ZBH.US,D,20190905,000000,136.088,136.486,134.862,136.226,829103.48953167,0
+ZBH.US,D,20190906,000000,136.406,137.362,135.61,136.406,878055.92076132,0
+ZBH.US,D,20190909,000000,137.072,137.072,133.41,133.808,1148523.3016067,0
+ZBH.US,D,20190910,000000,133.061,135.231,131.618,135.212,1238805.9973992,0
+ZBH.US,D,20190911,000000,134.724,138.366,134.266,136.944,1058824.2218966,0
+ZBH.US,D,20190912,000000,137.938,139.582,136.764,139.194,1200071.3678741,0
+ZBH.US,D,20190913,000000,138.805,140.12,134.992,135.48,1154587.4845492,0
+ZBH.US,D,20190916,000000,134.704,135.778,133.538,134.365,754659.79268498,0
+ZBH.US,D,20190917,000000,134.355,136.246,134.026,135.53,1101050.5028889,0
+ZBH.US,D,20190918,000000,139.004,139.004,135.162,136.098,1406428.3713907,0
+ZBH.US,D,20190919,000000,136.108,137.302,135.898,136.336,908547.60093648,0
+ZBH.US,D,20190920,000000,136.834,138.874,136.147,138.636,1714436.0280228,0
+ZBH.US,D,20190923,000000,138.048,139.084,136.904,138.278,928055.04382897,0
+ZBH.US,D,20190924,000000,138.844,139.682,136.246,136.724,1198900.1176985,0
+ZBH.US,D,20190925,000000,136.784,136.784,133.976,134.066,1403989.4387778,0
+ZBH.US,D,20190926,000000,134.434,134.852,132.314,133.568,1151505.6701931,0
+ZBH.US,D,20190927,000000,133.758,134.186,130.851,131.18,977645.33428812,0
+ZBH.US,D,20190930,000000,131.568,134.664,131.558,134.216,821490.36338944,0
+ZBH.US,D,20191001,000000,134.306,135.42,130.592,130.662,799913.64488631,0
+ZBH.US,D,20191002,000000,129.786,130.86,127.635,129.019,1297811.4918868,0
+ZBH.US,D,20191003,000000,128.601,130.134,127.376,129.994,889021.07249224,0
+ZBH.US,D,20191004,000000,130.761,131.776,129.826,131.488,763179.98478664,0
+ZBH.US,D,20191007,000000,133.14,134.056,131.15,131.538,934213.65002742,0
+ZBH.US,D,20191008,000000,130.682,130.98,127.715,128.312,1351643.7973477,0
+ZBH.US,D,20191009,000000,129.368,130.682,128.093,130.472,924440.84302942,0
+ZBH.US,D,20191010,000000,129.776,132.175,129.358,131.12,1066817.0500683,0
+ZBH.US,D,20191011,000000,132.155,134.544,132.155,133.41,1181645.774415,0
+ZBH.US,D,20191014,000000,133.16,134.176,131.618,132.244,774138.1049985,0
+ZBH.US,D,20191015,000000,133.927,136.078,132.872,134.823,1213702.4698336,0
+ZBH.US,D,20191016,000000,134.484,134.604,132.096,133.548,1199955.850061,0
+ZBH.US,D,20191017,000000,134.066,135.838,133.907,135.44,681204.52651833,0
+ZBH.US,D,20191018,000000,134.962,135.848,133.937,134.544,757133.88289324,0
+ZBH.US,D,20191021,000000,134.962,135.53,133.578,134.534,848230.22589192,0
+ZBH.US,D,20191022,000000,134.872,134.872,131.776,131.846,698574.38761499,0
+ZBH.US,D,20191023,000000,132.294,133.07,131.876,132.224,498093.72503161,0
+ZBH.US,D,20191024,000000,132.454,134.474,130.592,131.916,728240.36655134,0
+ZBH.US,D,20191025,000000,131.986,132.135,130.99,131.12,742932.22338685,0
+ZBH.US,D,20191028,000000,131.946,133.947,131.816,132.932,574218.95943761,0
+ZBH.US,D,20191029,000000,132.732,135.788,132.563,135.122,807710.59502696,0
+ZBH.US,D,20191030,000000,134.434,135.042,133.927,135.002,580252.0027956,0
+ZBH.US,D,20191031,000000,134.942,135.58,133.688,135.162,811666.32675254,0
+ZBH.US,D,20191101,000000,136.376,137.112,135.082,135.152,932470.83780195,0
+ZBH.US,D,20191104,000000,135.66,136.118,133.041,133.499,1737859.022532,0
+ZBH.US,D,20191105,000000,137.88,140.258,136.048,137.212,2754612.6613583,0
+ZBH.US,D,20191106,000000,139.234,141.234,138.636,140.03,1550013.9997088,0
+ZBH.US,D,20191107,000000,139.682,140.756,138.008,138.796,1289930.1635174,0
+ZBH.US,D,20191108,000000,138.358,141.752,138.018,140.796,1049303.5450822,0
+ZBH.US,D,20191111,000000,139.83,140.238,137.81,140.129,932626.53572411,0
+ZBH.US,D,20191112,000000,140.408,142.25,140.278,141.334,806994.38458503,0
+ZBH.US,D,20191113,000000,141.114,141.502,139.89,141.164,656103.00795807,0
+ZBH.US,D,20191114,000000,140.946,142.18,140.468,141.822,588765.1633782,0
+ZBH.US,D,20191115,000000,142.18,143.982,141.334,143.544,890709.64157062,0
+ZBH.US,D,20191118,000000,143.434,144.25,141.444,141.782,883266.27638868,0
+ZBH.US,D,20191119,000000,142.458,142.807,141.284,141.334,876372.37419655,0
+ZBH.US,D,20191120,000000,141.264,142.458,138.874,139.402,1301148.4499347,0
+ZBH.US,D,20191121,000000,139.004,139.432,137.998,139.154,804631.7941791,0
+ZBH.US,D,20191122,000000,139.75,140.656,139.482,140.616,601060.27671517,0
+ZBH.US,D,20191125,000000,140.886,142.25,140.508,141.872,866398.66665384,0
+ZBH.US,D,20191126,000000,142.369,142.578,141.114,141.652,939197.99254197,0
+ZBH.US,D,20191127,000000,141.444,143.654,141.344,143.324,498410.14338955,0
+ZBH.US,D,20191129,000000,143.354,143.494,141.672,142.07,359565.76792683,0
+ZBH.US,D,20191202,000000,142.359,142.698,140.876,141.254,524270.06150614,0
+ZBH.US,D,20191203,000000,140.338,141.184,139.502,140.208,582379.53956422,0
+ZBH.US,D,20191204,000000,144.5,147.456,143.524,145.076,1547861.3503721,0
+ZBH.US,D,20191205,000000,144.19,145.654,143.992,144.34,887335.51692202,0
+ZBH.US,D,20191206,000000,144.778,146.302,144.49,145.236,777869.83261671,0
+ZBH.US,D,20191209,000000,145.176,145.514,143.314,143.484,640292.13508846,0
+ZBH.US,D,20191210,000000,143.762,144.42,141.822,142.02,894948.64306425,0
+ZBH.US,D,20191211,000000,142.628,143.862,142.04,143.772,707348.71890571,0
+ZBH.US,D,20191212,000000,143.683,145.684,143.026,144.151,842422.191144,0
+ZBH.US,D,20191213,000000,143.762,145.883,143.444,144.778,1063387.6777699,0
+ZBH.US,D,20191216,000000,146.012,147.267,145.126,146.67,1337817.82186,0
+ZBH.US,D,20191217,000000,146.789,147.297,144.938,146.53,749207.35190124,0
+ZBH.US,D,20191218,000000,146.57,146.67,144.2,145.584,1469419.7326855,0
+ZBH.US,D,20191219,000000,147.008,147.366,144.868,145.505,987258.42535305,0
+ZBH.US,D,20191220,000000,146.361,147.297,144.987,146.988,2527470.4874849,0
+ZBH.US,D,20191223,000000,147.456,147.944,146.43,147.894,938491.82712727,0
+ZBH.US,D,20191224,000000,147.844,148.242,146.948,147.536,250532.01979266,0
+ZBH.US,D,20191226,000000,147.685,148.541,146.222,147.207,624575.68547487,0
+ZBH.US,D,20191227,000000,147.486,147.536,146.59,146.918,400161.74099877,0
+ZBH.US,D,20191230,000000,147.058,147.436,145.176,145.684,602157.19368935,0
+ZBH.US,D,20191231,000000,145.236,146.62,145.236,146.59,625281.85088956,0
+ZBH.US,D,20200102,000000,146.888,146.958,144.42,146.122,1068054.5974239,0
+ZBH.US,D,20200103,000000,144.37,146.59,142.956,145.744,983730.61178774,0
+ZBH.US,D,20200106,000000,145.514,145.764,144.2,144.898,964639.03302282,0
+ZBH.US,D,20200107,000000,145.495,146.072,143.683,144.768,926363.46124241,0
+ZBH.US,D,20200108,000000,145.834,146.839,144.39,146.5,927911.39993949,0
+ZBH.US,D,20200109,000000,146.958,147.287,145.256,145.544,1028846.8471159,0
+ZBH.US,D,20200110,000000,146.54,148.054,145.634,146.898,1184131.9186559,0
+ZBH.US,D,20200113,000000,146.58,147.446,145.864,145.953,649214.12827955,0
+ZBH.US,D,20200114,000000,145.066,146.072,144.25,145.286,1030769.4653289,0
+ZBH.US,D,20200115,000000,145.186,146.47,144.21,145.096,668447.3419285,0
+ZBH.US,D,20200116,000000,145.794,146.142,144.848,145.704,678878.09821046,0
+ZBH.US,D,20200117,000000,145.873,146.858,145.524,146.292,870213.7679981,0
+ZBH.US,D,20200121,000000,145.992,147.068,144.808,146.391,946048.70111698,0
+ZBH.US,D,20200122,000000,146.908,148.571,146.868,147.874,869390.07576474,0
+ZBH.US,D,20200123,000000,147.774,147.844,146.082,146.42,813451.32809239,0
+ZBH.US,D,20200124,000000,146.391,146.391,143.713,144.748,753371.0156906,0
+ZBH.US,D,20200127,000000,143.046,145.554,142.05,144.987,692948.16786006,0
+ZBH.US,D,20200128,000000,145.086,146.809,145.086,146.122,846663.20164308,0
+ZBH.US,D,20200129,000000,146.66,149.288,146.341,147.655,1222589.3054293,0
+ZBH.US,D,20200130,000000,146.242,148.113,145.047,148.073,735336.17379092,0
+ZBH.US,D,20200131,000000,147.128,148.462,143.772,144.848,1437279.6635409,0
+ZBH.US,D,20200203,000000,145.714,147.148,145.366,145.455,1945792.0908218,0
+ZBH.US,D,20200204,000000,149.746,156.296,149.298,153.529,3132888.2970151,0
+ZBH.US,D,20200205,000000,153.578,155.918,152.244,154.445,1392841.4675511,0
+ZBH.US,D,20200206,000000,154.753,156.495,153.907,155.739,1210635.7230183,0
+ZBH.US,D,20200207,000000,155.012,155.46,152.902,153.16,908043.34056923,0
+ZBH.US,D,20200210,000000,152.294,155.301,151.976,154.952,1102665.7432685,0
+ZBH.US,D,20200211,000000,155.53,156.346,154.574,156.017,905463.77757499,0
+ZBH.US,D,20200212,000000,155.928,156.396,154.952,155.43,759299.59076534,0
+ZBH.US,D,20200213,000000,155.729,156.535,154.136,155.46,758794.32589536,0
+ZBH.US,D,20200214,000000,155.35,157.133,154.345,157.103,634759.33408682,0
+ZBH.US,D,20200218,000000,156.655,156.794,154.584,155.978,787594.42348396,0
+ZBH.US,D,20200219,000000,156.396,157.809,155.341,156.724,981464.45364327,0
+ZBH.US,D,20200220,000000,156.704,156.734,154.046,155.122,970929.22907805,0
+ZBH.US,D,20200221,000000,155.291,155.828,152.762,154.136,1041844.1078567,0
+ZBH.US,D,20200224,000000,150.413,151.926,149.845,151.16,1958244.9110864,0
+ZBH.US,D,20200225,000000,150.343,151.398,146.44,146.64,2348416.8724989,0
+ZBH.US,D,20200226,000000,147.804,149.556,143.504,143.554,1299875.7449838,0
+ZBH.US,D,20200227,000000,140.188,142.708,137.014,137.072,2089427.9442761,0
+ZBH.US,D,20200228,000000,133.33,134.594,129.776,133.34,2525721.6482431,0
+ZBH.US,D,20200302,000000,133.947,136.416,131.986,136.386,1748381.1885617,0
+ZBH.US,D,20200303,000000,136.118,139.512,127.715,131.12,1973953.3246781,0
+ZBH.US,D,20200304,000000,133.668,136.386,131.338,135.222,2051235.7462218,0
+ZBH.US,D,20200305,000000,132.842,133.061,124.818,126.53,2148344.0380212,0
+ZBH.US,D,20200306,000000,122.678,123.355,119.253,121.533,2859555.0698993,0
+ZBH.US,D,20200309,000000,112.633,116.555,108.731,108.959,2430555.0602084,0
+ZBH.US,D,20200310,000000,112.633,116.197,107.815,115.868,2705618.0410143,0
+ZBH.US,D,20200311,000000,112.384,114.235,106.581,108.899,2379841.7357042,0
+ZBH.US,D,20200312,000000,101.473,104.639,97.2152,99.9404,3393475.3890711,0
+ZBH.US,D,20200313,000000,104.311,105.883,92.0047,95.7857,4570983.6167675,0
+ZBH.US,D,20200316,000000,81.9261,93.1357,77.4015,90.1042,4919943.8449386,0
+ZBH.US,D,20200317,000000,91.8873,92.0635,81.9759,84.383,3854200.6082817,0
+ZBH.US,D,20200318,000000,80.614,81.9948,72.8391,78.9695,3984937.6422622,0
+ZBH.US,D,20200319,000000,78.9495,89.4492,75.08,87.3049,3179366.6380365,0
+ZBH.US,D,20200320,000000,88.7036,91.2412,82.0048,84.2088,3076091.7040168,0
+ZBH.US,D,20200323,000000,82.9644,83.4264,77.078,79.1447,2539385.8987923,0
+ZBH.US,D,20200324,000000,83.8654,91.9948,83.2482,91.4761,2388553.7878261,0
+ZBH.US,D,20200325,000000,90.9276,99.8806,90.184,94.835,2362164.4967742,0
+ZBH.US,D,20200326,000000,96.4547,102.927,94.7553,99.0132,2295780.9297817,0
+ZBH.US,D,20200327,000000,95.6015,96.6328,90.7912,93.2133,1855784.6287754,0
+ZBH.US,D,20200330,000000,93.2631,97.0242,89.9222,96.4936,2062241.0780616,0
+ZBH.US,D,20200331,000000,96.3671,100.199,94.2556,99.2431,1959338.8145524,0
+ZBH.US,D,20200401,000000,95.285,95.285,86.8729,88.0007,1745558.5359084,0
+ZBH.US,D,20200402,000000,86.3999,93.2531,86.3999,91.0262,1663891.4599763,0
+ZBH.US,D,20200403,000000,90.5154,91.1924,87.5886,90.3382,2605107.49849,0
+ZBH.US,D,20200406,000000,98.1779,98.7772,93.6951,96.161,2680707.3779715,0
+ZBH.US,D,20200407,000000,101.215,106.481,99.0639,100.069,3077302.1297988,0
+ZBH.US,D,20200408,000000,101.363,109.965,100.826,109.248,2991585.9033877,0
+ZBH.US,D,20200409,000000,109.925,112.683,106.321,108.352,2098310.7618609,0
+ZBH.US,D,20200413,000000,106.431,107.028,102.249,106.073,1154217.8275469,0
+ZBH.US,D,20200414,000000,107.895,112.583,107.237,111.528,2347821.2023837,0
+ZBH.US,D,20200415,000000,107.107,110.383,106.709,108.113,1629132.6522312,0
+ZBH.US,D,20200416,000000,108.919,109.965,105.266,107.327,1473191.6404126,0
+ZBH.US,D,20200417,000000,111.787,116.555,111.448,116.426,1943593.2343598,0
+ZBH.US,D,20200420,000000,114.345,116.854,113.29,114.873,1117348.5595795,0
+ZBH.US,D,20200421,000000,111.478,113.678,109.547,110.105,1530638.1466731,0
+ZBH.US,D,20200422,000000,111.439,112.155,107.087,107.267,1632152.1874184,0
+ZBH.US,D,20200423,000000,107.835,111.827,107.605,110.941,3245287.1292734,0
+ZBH.US,D,20200424,000000,112.433,114.963,111.06,114.335,1503235.312373,0
+ZBH.US,D,20200427,000000,115.072,116.386,114.295,115.351,1496099.3250245,0
+ZBH.US,D,20200428,000000,116.645,117.332,112.453,112.663,1232532.8778903,0
+ZBH.US,D,20200429,000000,114.644,120.776,114.534,118.666,1408850.2274573,0
+ZBH.US,D,20200430,000000,117.829,120.856,115.978,117.531,1745443.0180952,0
+ZBH.US,D,20200501,000000,115.46,116.187,113.499,114.136,1535171.4674648,0
+ZBH.US,D,20200504,000000,113.31,113.768,111.249,111.995,1378903.992261,0
+ZBH.US,D,20200505,000000,113.449,117.899,113.439,115.868,1091775.9292419,0
+ZBH.US,D,20200506,000000,116.645,117.64,113.509,113.768,835975.29266388,0
+ZBH.US,D,20200507,000000,115.689,118.447,114.873,117.232,1548506.2411207,0
+ZBH.US,D,20200508,000000,118.795,119.651,117.332,119.651,1492693.0562888,0
+ZBH.US,D,20200511,000000,120.179,122.299,114.544,115.839,1936463.2740276,0
+ZBH.US,D,20200512,000000,116.834,118.068,111.458,111.528,1376272.1951252,0
+ZBH.US,D,20200513,000000,110.951,111.488,107.387,109.039,1949312.872868,0
+ZBH.US,D,20200514,000000,107.187,110.592,106.809,110.065,1641435.80159,0
+ZBH.US,D,20200515,000000,109.109,110.871,108.521,110.353,871485.46844619,0
+ZBH.US,D,20200518,000000,114.873,121.513,114.176,120.428,2419817.9305957,0
+ZBH.US,D,20200519,000000,120.288,123.225,120.069,121.692,1547070.8067286,0
+ZBH.US,D,20200520,000000,123.026,124.908,122.598,124.31,1429007.583612,0
+ZBH.US,D,20200521,000000,123.146,123.683,118.467,119.791,2536237.7872566,0
+ZBH.US,D,20200522,000000,119.791,121.354,118.964,121.154,1046426.6492818,0
+ZBH.US,D,20200526,000000,125.386,127.158,124.101,124.45,2003894.5373608,0
+ZBH.US,D,20200527,000000,125.973,127.596,124.708,126.003,1522005.4502664,0
+ZBH.US,D,20200528,000000,127.128,128.004,125.415,125.664,976770.41241585,0
+ZBH.US,D,20200529,000000,126.182,126.182,121.294,124.052,1370756.4706699,0
+ZBH.US,D,20200601,000000,123.693,126.311,123.574,125.555,623370.28220654,0
+ZBH.US,D,20200602,000000,126.262,126.72,125.087,126.142,1050982.0691333,0
+ZBH.US,D,20200603,000000,126.739,131.667,126.042,127.994,1407989.3686232,0
+ZBH.US,D,20200604,000000,127.088,129.716,126.64,127.148,1171671.0623695,0
+ZBH.US,D,20200605,000000,131.657,136.824,131.09,134.892,1914708.7585425,0
+ZBH.US,D,20200608,000000,134.892,136.914,133.23,134.006,1355542.272418,0
+ZBH.US,D,20200609,000000,132.414,134.306,129.656,131.707,1689210.9556275,0
+ZBH.US,D,20200610,000000,132.632,134.962,130.761,131.856,2018022.8681683,0
+ZBH.US,D,20200611,000000,127.626,127.725,118.636,118.944,1973172.8260619,0
+ZBH.US,D,20200612,000000,122.737,123.793,118.885,122.916,1888012.089657,0
+ZBH.US,D,20200615,000000,119.751,125.853,118.825,124.838,1525891.8713041,0
+ZBH.US,D,20200616,000000,128.531,130.323,125.674,128.67,1669385.0853716,0
+ZBH.US,D,20200617,000000,129.128,129.128,125.206,125.734,1076275.4477139,0
+ZBH.US,D,20200618,000000,125.077,126.46,124.33,125.136,881769.5673305,0
+ZBH.US,D,20200619,000000,127.416,128.252,123.424,123.932,1587404.6045897,0
+ZBH.US,D,20200622,000000,123.146,123.364,120.458,122.329,935756.56621088,0
+ZBH.US,D,20200623,000000,124.002,126.142,123.584,123.673,947160.68563202,0
+ZBH.US,D,20200624,000000,122.449,122.449,113.399,116.067,2983005.4411226,0
+ZBH.US,D,20200625,000000,115.878,115.878,109.965,113.201,3556967.247863,0
+ZBH.US,D,20200626,000000,113.359,115.56,112.125,113.569,3436998.4830796,0
+ZBH.US,D,20200629,000000,114.594,115.878,113.648,115.012,1788385.5095295,0
+ZBH.US,D,20200630,000000,114.813,118.835,114.096,117.441,1949050.6976572,0
+ZBH.US,D,20200701,000000,117.879,119.034,115.54,117.421,2073093.7254875,0
+ZBH.US,D,20200702,000000,119.502,121.005,118.257,118.666,1488016.0916076,0
+ZBH.US,D,20200706,000000,119.92,120.617,115.251,116.167,1541731.8747527,0
+ZBH.US,D,20200707,000000,115.331,117.68,114.594,115.112,1141624.376901,0
+ZBH.US,D,20200708,000000,114.913,117.501,113.927,117.003,1967994.6145217,0
+ZBH.US,D,20200709,000000,116.545,117.431,113.191,115.739,1571516.3850104,0
+ZBH.US,D,20200710,000000,115.291,117.581,113.718,117.511,859065.79677149,0
+ZBH.US,D,20200713,000000,117.949,122.2,117.939,118.925,1483704.765918,0
+ZBH.US,D,20200714,000000,119.094,122.2,118.725,122.16,1356885.2925595,0
+ZBH.US,D,20200715,000000,124.45,130.422,123.524,129.596,2055319.0497933,0
+ZBH.US,D,20200716,000000,129.178,129.198,127.018,128.452,1382016.9462015,0
+ZBH.US,D,20200717,000000,128.989,133.808,128.75,132.962,1666246.0143604,0
+ZBH.US,D,20200720,000000,132.125,133.2,128.193,128.561,1310873.0408019,0
+ZBH.US,D,20200721,000000,130.323,131.408,129.875,130.403,968389.84619278,0
+ZBH.US,D,20200722,000000,130.104,132.464,129.716,130.96,988407.57646886,0
+ZBH.US,D,20200723,000000,131.04,131.936,129.536,130.642,747523.80533647,0
+ZBH.US,D,20200724,000000,130.522,132.056,129.656,131.956,757607.00367605,0
+ZBH.US,D,20200727,000000,130.91,132.742,128.81,132.076,979651.32622716,0
+ZBH.US,D,20200728,000000,132.872,133.848,131.1,132.006,1192282.4537553,0
+ZBH.US,D,20200729,000000,132.752,137.6,132.603,137.342,1129236.8493134,0
+ZBH.US,D,20200730,000000,134.982,136.634,132.892,136.078,1003471.0993121,0
+ZBH.US,D,20200731,000000,135.212,135.41,131.229,132.682,1324972.2410305,0
+ZBH.US,D,20200803,000000,133.31,136.176,132.692,133.528,1650289.4885958,0
+ZBH.US,D,20200804,000000,127.894,132.135,127.436,128.531,2285482.7678593,0
+ZBH.US,D,20200805,000000,131.558,133.688,129.507,131.488,1188387.9966958,0
+ZBH.US,D,20200806,000000,130.722,131.428,129.666,130.86,974508.27228228,0
+ZBH.US,D,20200807,000000,130.652,137.232,130.582,137.142,1711341.1551314,0
+ZBH.US,D,20200810,000000,137.172,137.262,135.62,136.156,1054513.9007096,0
+ZBH.US,D,20200811,000000,137.172,138.088,134.006,135.988,899426.71620611,0
+ZBH.US,D,20200812,000000,137.422,137.71,135.42,136.356,832436.4295686,0
+ZBH.US,D,20200813,000000,135.35,136.486,134.316,135.689,648865.56583446,0
+ZBH.US,D,20200814,000000,134.922,135.878,134.056,135.102,643251.40011221,0
+ZBH.US,D,20200817,000000,135.52,138.218,135.28,136.356,751683.45111493,0
+ZBH.US,D,20200818,000000,136.674,137.74,136.376,136.575,692736.21778537,0
+ZBH.US,D,20200819,000000,137.132,137.5,134.554,135.032,705585.81662579,0
+ZBH.US,D,20200820,000000,134.066,135.52,133.828,134.584,1239078.2176374,0
+ZBH.US,D,20200821,000000,134.564,134.704,132.394,133.947,924891.86475232,0
+ZBH.US,D,20200824,000000,134.902,137.172,133.888,134.594,739289.89651105,0
+ZBH.US,D,20200825,000000,136.048,136.674,134.614,135.38,565223.63754768,0
+ZBH.US,D,20200826,000000,134.862,135.51,133.638,134.614,893304.27210571,0
+ZBH.US,D,20200827,000000,135.53,139.014,134.474,138.268,1327216.300115,0
+ZBH.US,D,20200828,000000,138.646,139.522,137.232,139.382,748732.22211297,0
+ZBH.US,D,20200831,000000,139.482,139.91,138.088,138.616,763661.14159125,0
+ZBH.US,D,20200901,000000,137.919,138.526,136.994,138.218,669753.19546919,0
+ZBH.US,D,20200902,000000,138.338,141.015,137.092,140.656,793848.45744116,0
+ZBH.US,D,20200903,000000,140.686,141.084,137.52,138.258,1369326.0587914,0
+ZBH.US,D,20200904,000000,139.184,139.74,134.892,137.55,566946.35971868,0
+ZBH.US,D,20200908,000000,136.306,138.148,135.28,136.058,774770.94171437,0
+ZBH.US,D,20200909,000000,136.924,139.154,136.884,137.938,980851.70698187,0
+ZBH.US,D,20200910,000000,138.228,139.652,136.356,136.446,1072535.6840738,0
+ZBH.US,D,20200911,000000,137.928,138.666,136.356,136.974,633272.67005588,0
+ZBH.US,D,20200914,000000,137.74,139.322,137.292,138.328,830305.87929183,0
+ZBH.US,D,20200915,000000,138.934,142.18,138.824,141.98,959983.16289889,0
+ZBH.US,D,20200916,000000,142.628,145.544,142,143.584,1120448.4549846,0
+ZBH.US,D,20200917,000000,142.26,144.032,140.168,140.478,1050166.4129218,0
+ZBH.US,D,20200918,000000,140.02,141.204,134.385,136.644,1835070.7781119,0
+ZBH.US,D,20200921,000000,134.256,134.474,129.806,131.846,1427074.9203717,0
+ZBH.US,D,20200922,000000,132.593,134.086,131.15,133.36,1117889.9865475,0
+ZBH.US,D,20200923,000000,133.2,133.668,131.269,131.588,662871.34730975,0
+ZBH.US,D,20200924,000000,131.01,131.03,127.068,129.994,872742.10135343,0
+ZBH.US,D,20200925,000000,129.408,133.788,128.77,132.862,874938.94880995,0
+ZBH.US,D,20200928,000000,134.972,135.788,133.748,134.096,924761.27939826,0
+ZBH.US,D,20200929,000000,134.832,134.952,129.895,131.498,843675.81054307,0
+ZBH.US,D,20200930,000000,131.886,135.948,131.677,134.166,1024726.3769437,0
+ZBH.US,D,20201001,000000,135.162,136.914,133.937,135.35,1118012.5358798,0
+ZBH.US,D,20201002,000000,132.494,137.014,132.324,135.709,985810.93692833,0
+ZBH.US,D,20201005,000000,137.282,139.691,136.585,139.552,616026.36279423,0
+ZBH.US,D,20201006,000000,139.632,142.3,138.854,139.054,763475.30858738,0
+ZBH.US,D,20201007,000000,139.9,143.474,139.9,142.748,728372.96091086,0
+ZBH.US,D,20201008,000000,144.32,145.505,143.275,144.549,804681.01481256,0
+ZBH.US,D,20201009,000000,145.814,147.645,145.076,145.864,1047399.0079183,0
+ZBH.US,D,20201012,000000,147.924,147.924,145.714,146.998,978058.18490752,0
+ZBH.US,D,20201013,000000,146.062,146.102,142.418,142.728,1229005.064325,0
+ZBH.US,D,20201014,000000,143.902,146.73,143.216,143.634,871066.59081045,0
+ZBH.US,D,20201015,000000,141.244,145.514,139.79,145.425,1005471.0642348,0
+ZBH.US,D,20201016,000000,146.132,147.197,144.618,144.818,781500.10545982,0
+ZBH.US,D,20201019,000000,144.818,146.361,139.302,139.95,1026754.4679427,0
+ZBH.US,D,20201020,000000,141.304,142.29,139.532,139.85,598245.66008362,0
+ZBH.US,D,20201021,000000,139.194,140.656,138.626,139.77,518295.27930611,0
+ZBH.US,D,20201022,000000,140.498,142.18,139.074,140.986,1062739.7735132,0
+ZBH.US,D,20201023,000000,142.3,142.3,140.238,140.646,733893.70787981,0
+ZBH.US,D,20201026,000000,138.656,139.89,136.008,137.51,1647217.719267,0
+ZBH.US,D,20201027,000000,137.392,140.01,136.436,136.614,1015580.3796452,0
+ZBH.US,D,20201028,000000,133.907,134.026,130.841,131.468,1796895.6566039,0
+ZBH.US,D,20201029,000000,130.89,132.832,129.606,131.926,1614400.6152867,0
+ZBH.US,D,20201030,000000,131.578,132.882,128.173,130.204,1274756.1453745,0
+ZBH.US,D,20201102,000000,131.956,132.274,128.95,130.622,1152680.9383798,0
+ZBH.US,D,20201103,000000,132.832,135.47,131.876,134.434,770749.91731176,0
+ZBH.US,D,20201104,000000,135.032,138.786,134.365,134.823,1039067.6623287,0
+ZBH.US,D,20201105,000000,136.764,139.064,136.118,137.362,1580312.815361,0
+ZBH.US,D,20201106,000000,137.77,141.862,132.752,136.536,2246396.5623809,0
+ZBH.US,D,20201109,000000,157.63,162.777,152.543,153.698,2886224.617211,0
+ZBH.US,D,20201110,000000,150.801,152.294,147.705,147.994,2157787.3681259,0
+ZBH.US,D,20201111,000000,148.959,149.328,144.49,147.247,1294067.7102359,0
+ZBH.US,D,20201112,000000,146.63,148.621,144.748,146.282,1361557.2347271,0
+ZBH.US,D,20201113,000000,147.108,149.826,146.46,149.188,1622214.6419737,0
+ZBH.US,D,20201116,000000,152.274,152.274,145.226,148.054,1408361.0346309,0
+ZBH.US,D,20201117,000000,146.391,148.282,142.558,147.984,1383035.5119633,0
+ZBH.US,D,20201118,000000,148.242,151.01,145.992,146.062,1554051.096155,0
+ZBH.US,D,20201119,000000,145.754,145.804,143.196,144.42,1803273.2443961,0
+ZBH.US,D,20201120,000000,143.982,145.057,142.23,143.842,1483902.6529545,0
+ZBH.US,D,20201123,000000,144.46,146.71,143.504,144.141,668737.64321562,0
+ZBH.US,D,20201124,000000,145.534,149.706,145.514,148.91,1120286.7300461,0
+ZBH.US,D,20201125,000000,148.222,148.83,146.262,147.526,610035.50855062,0
+ZBH.US,D,20201127,000000,148.312,148.452,146.42,147.854,387244.84047588,0
+ZBH.US,D,20201130,000000,148.073,149.288,146.58,146.968,893046.11490574,0
+ZBH.US,D,20201201,000000,148.322,148.75,143.534,144.002,948870.3492676,0
+ZBH.US,D,20201202,000000,143.275,145.883,143.076,145.724,783686.90788913,0
+ZBH.US,D,20201203,000000,145.386,146.202,143.703,144.21,850810.79338886,0
+ZBH.US,D,20201204,000000,144.3,146.948,143.514,146.898,630111.49998468,0
+ZBH.US,D,20201207,000000,146.361,147.078,142.946,143.484,950114.92814216,0
+ZBH.US,D,20201208,000000,142.856,144.958,141.97,144.46,961944.9567181,0
+ZBH.US,D,20201209,000000,145.106,145.554,143.156,145.096,1105738.5171,0
+ZBH.US,D,20201210,000000,145.047,146.401,143.614,143.892,1054952.8683998,0
+ZBH.US,D,20201211,000000,142.836,143.235,139.104,139.632,1447749.5954291,0
+ZBH.US,D,20201214,000000,140.956,142.856,140.258,140.528,980722.12613053,0
+ZBH.US,D,20201215,000000,142.568,146.341,141.931,145.684,1011678.8910667,0
+ZBH.US,D,20201216,000000,145.086,147.864,144.878,146.7,753966.6858057,0
+ZBH.US,D,20201217,000000,146.182,149.885,145.972,149.188,816388.49405623,0
+ZBH.US,D,20201218,000000,149.636,150.224,147.356,149.666,1792384.4348722,0
+ZBH.US,D,20201221,000000,146.769,148.073,144.938,146.45,875723.4654371,0
+ZBH.US,D,20201222,000000,146.172,149.527,144.101,148.66,1034291.2518779,0
+ZBH.US,D,20201223,000000,149.497,150.104,146.789,146.829,671698.91724483,0
+ZBH.US,D,20201224,000000,147.486,147.784,145.724,147.336,287441.46786896,0
+ZBH.US,D,20201228,000000,148.68,149.626,146.888,146.978,692840.68606863,0
+ZBH.US,D,20201229,000000,148.502,151.388,147.984,150.502,745204.40854765,0
+ZBH.US,D,20201230,000000,150.9,152.772,149.437,150.274,433116.46185222,0
+ZBH.US,D,20201231,000000,149.915,152.503,149.318,152.135,505659.63954583,0
+ZBH.US,D,20210104,000000,153.668,154.484,148.87,151.209,1244939.4910296,0
+ZBH.US,D,20210105,000000,151.09,155.171,150.791,153.808,982393.61866261,0
+ZBH.US,D,20210106,000000,153.648,158.576,153.648,158.208,1401256.1868668,0
+ZBH.US,D,20210107,000000,158.287,159.273,156.396,157.272,1217132.8466347,0
+ZBH.US,D,20210108,000000,158.247,159.811,156.336,156.923,1238238.4533605,0
+ZBH.US,D,20210111,000000,154.773,157.113,153.568,156.973,1217304.6166004,0
+ZBH.US,D,20210112,000000,156.336,158.009,155.022,157.799,1192227.2061055,0
+ZBH.US,D,20210113,000000,158.417,161.881,157.531,160.856,1697125.4325868,0
+ZBH.US,D,20210114,000000,160.288,163.813,160.288,160.527,1160540.1676893,0
+ZBH.US,D,20210115,000000,160.089,160.597,157.501,158.088,1427503.8430347,0
+ZBH.US,D,20210119,000000,159.213,159.522,157.262,157.899,1020351.7675824,0
+ZBH.US,D,20210120,000000,157.919,162.021,156.675,161.363,1199878.5033512,0
+ZBH.US,D,20210121,000000,161.971,163.385,160.437,160.866,1059673.026698,0
+ZBH.US,D,20210122,000000,159.761,160.647,158.546,158.954,987078.61936553,0
+ZBH.US,D,20210125,000000,158.496,158.944,154.474,157.282,1360821.9387334,0
+ZBH.US,D,20210126,000000,158.208,159.153,155.301,156.197,853473.73010916,0
+ZBH.US,D,20210127,000000,153.23,155.699,150.074,150.652,1914541.0065875,0
+ZBH.US,D,20210128,000000,152.244,157.043,150.94,155.012,1560174.5447582,0
+ZBH.US,D,20210129,000000,153.997,154.783,149.905,151.717,1642557.8311322,0
+ZBH.US,D,20210201,000000,152.882,154.006,150.293,151.946,1440403.6670114,0
+ZBH.US,D,20210202,000000,153.16,158.636,152.882,156.475,1734737.028067,0
+ZBH.US,D,20210203,000000,155.759,157.013,153.857,156.535,954157.04710196,0
+ZBH.US,D,20210204,000000,157.889,161.871,156.217,158.685,1835869.3577772,0
+ZBH.US,D,20210205,000000,167.874,167.874,156.456,157.859,3590799.9040969,0
+ZBH.US,D,20210208,000000,158.138,159.123,155.231,157.78,1344463.6118794,0
+ZBH.US,D,20210209,000000,157.77,158.218,155.699,157.123,1210611.614953,0
+ZBH.US,D,20210210,000000,157.969,160.358,157.491,158.297,1665624.2271745,0
+ZBH.US,D,20210211,000000,159.412,161.781,157.969,160.119,1119645.8573084,0
+ZBH.US,D,20210212,000000,159.173,160.408,158.297,159.303,1221859.0319493,0
+ZBH.US,D,20210216,000000,159.701,159.701,157.481,158.327,933852.02904692,0
+ZBH.US,D,20210217,000000,157.431,157.531,155.102,156.555,963441.66577628,0
+ZBH.US,D,20210218,000000,155.669,156.047,152.503,154.803,879388.89587555,0
+ZBH.US,D,20210219,000000,155.002,155.918,153.907,154.664,817010.28124214,0
+ZBH.US,D,20210222,000000,153.628,159.104,152.842,158.297,1293774.3954406,0
+ZBH.US,D,20210223,000000,159.641,162.419,158.457,159.791,1848437.6958551,0
+ZBH.US,D,20210224,000000,159.999,163.105,159.87,161.593,1031158.2078829,0
+ZBH.US,D,20210225,000000,160.856,163.265,160.119,162.399,1454330.0927714,0
+ZBH.US,D,20210226,000000,163.135,164.241,159.392,160.965,1591015.7918811,0
+ZBH.US,D,20210301,000000,162.917,164.34,160.577,161.304,1475479.897617,0
+ZBH.US,D,20210302,000000,161.234,161.612,158.158,159.123,1388476.903217,0
+ZBH.US,D,20210303,000000,159.183,159.691,155.818,157.72,2139984.5663554,0
+ZBH.US,D,20210304,000000,157.7,157.7,152.484,154.246,1938741.4862048,0
+ZBH.US,D,20210305,000000,155.918,157.391,152.145,156.475,1511376.8069479,0
+ZBH.US,D,20210308,000000,156.754,158.845,154.415,154.494,2295437.3898502,0
+ZBH.US,D,20210309,000000,155.57,158.496,154.514,154.654,1306219.1796834,0
+ZBH.US,D,20210310,000000,155.928,159.253,154.753,158.347,1069078.1856992,0
+ZBH.US,D,20210311,000000,158.257,159.561,156.983,158.257,1390605.4444884,0
+ZBH.US,D,20210312,000000,157.919,161.343,157.67,161.065,1887667.5452228,0
+ZBH.US,D,20210315,000000,161.941,163.375,158.526,159.392,1102663.7342631,0
+ZBH.US,D,20210316,000000,158.944,158.944,156.456,158.208,1021819.3460615,0
+ZBH.US,D,20210317,000000,157.59,159.372,155.898,158.476,932249.84720276,0
+ZBH.US,D,20210318,000000,157.939,159.014,156.465,156.864,702338.25932035,0
+ZBH.US,D,20210319,000000,156.436,159.571,155.619,158.128,1431221.5076148,0
+ZBH.US,D,20210322,000000,157.65,158.934,157.063,158.198,676111.69770964,0
+ZBH.US,D,20210323,000000,157.501,158.118,153.18,154.136,992609.41136172,0
+ZBH.US,D,20210324,000000,155.211,156.615,154.554,155.43,703430.15378091,0
+ZBH.US,D,20210325,000000,156.296,156.296,152.892,155.858,1095884.3453814,0
+ZBH.US,D,20210326,000000,156.565,159.661,155.51,159.492,663265.1123774,0
+ZBH.US,D,20210329,000000,158.387,159.442,157.123,158.407,674701.37588569,0
+ZBH.US,D,20210330,000000,157.242,159.681,157.023,159.392,771591.69059414,0
+ZBH.US,D,20210331,000000,160.746,162.13,158.158,158.277,1273469.3773856,0
+ZBH.US,D,20210401,000000,158.277,158.755,156.575,158.198,797488.77531152,0
+ZBH.US,D,20210405,000000,159.93,161.274,159.133,160.856,797877.51786555,0
+ZBH.US,D,20210406,000000,161.155,163.016,160.617,161.662,804927.11797984,0
+ZBH.US,D,20210407,000000,161.771,162.389,159.452,160.905,699315.71062501,0
+ZBH.US,D,20210408,000000,162.229,163.494,161.732,162.687,813892.30478805,0
+ZBH.US,D,20210409,000000,163.961,167.665,163.593,167.565,1525655.8131641,0
+ZBH.US,D,20210412,000000,166.779,167.894,165.793,166.421,1308505.4278823,0
+ZBH.US,D,20210413,000000,165.595,167.227,165.295,166.56,902378.94971079,0
+ZBH.US,D,20210414,000000,166.998,168.601,166.152,166.401,915127.09377612,0
+ZBH.US,D,20210415,000000,166.689,170.403,166.689,169.825,956394.07466743,0
+ZBH.US,D,20210416,000000,170.791,171.259,168.461,169.945,731614.49119995,0
+ZBH.US,D,20210419,000000,169.985,171.069,168.163,170.581,1120268.648997,0
+ZBH.US,D,20210420,000000,170.581,173.201,170.283,171.847,1186166.0366713,0
+ZBH.US,D,20210421,000000,172.075,175.45,171.409,174.653,1101476.4120438,0
+ZBH.US,D,20210422,000000,174.583,177.173,173.479,175.381,1020722.4290874,0
+ZBH.US,D,20210423,000000,175.021,176.853,174.495,175.619,919809.08097086,0
+ZBH.US,D,20210426,000000,176.197,176.197,173.489,173.737,830326.97384902,0
+ZBH.US,D,20210427,000000,173.837,175.749,172.593,174.355,828817.20625544,0
+ZBH.US,D,20210428,000000,174.643,176.625,173.827,176.485,988468.851135,0
+ZBH.US,D,20210429,000000,177.232,178.327,175.061,176.595,906181.99702238,0
+ZBH.US,D,20210430,000000,176.077,176.435,174.087,175.161,1306203.1076398,0
+ZBH.US,D,20210503,000000,176.485,176.745,174.983,175.927,1307693.7896816,0
+ZBH.US,D,20210504,000000,171.877,174.067,168.203,170.981,1775602.2078689,0
+ZBH.US,D,20210505,000000,171.767,172.593,169.865,171.587,757208.21609479,0
+ZBH.US,D,20210506,000000,171.089,171.727,167.835,171.269,769185.9065711,0
+ZBH.US,D,20210507,000000,171.079,172.861,170.373,170.543,1002765.9384001,0
+ZBH.US,D,20210510,000000,170.711,171.219,169.307,170.015,1175908.0548577,0
+ZBH.US,D,20210511,000000,169.775,169.905,165.186,165.654,1424043.3311519,0
+ZBH.US,D,20210512,000000,164.211,165.097,161.801,161.921,1448659.6748967,0
+ZBH.US,D,20210513,000000,162.219,164.549,162.09,163.763,1149239.5120487,0
+ZBH.US,D,20210514,000000,164.29,166.58,163.385,165.375,572065.30559819,0
+ZBH.US,D,20210517,000000,164.957,165.455,163.623,163.942,605570.49394418,0
+ZBH.US,D,20210518,000000,163.902,165.843,163.872,164.669,872593.43495033,0
+ZBH.US,D,20210519,000000,163.195,164.011,161.961,163.892,746832.70746262,0
+ZBH.US,D,20210520,000000,163.952,165.763,163.553,165.047,776730.72652813,0
+ZBH.US,D,20210521,000000,166.092,167.595,165.246,165.425,833831.6838517,0
+ZBH.US,D,20210524,000000,166.709,167.127,165.714,165.953,792487.35625067,0
+ZBH.US,D,20210525,000000,166.869,167.595,165.525,165.863,640861.68813275,0
+ZBH.US,D,20210526,000000,164.808,165.246,161.234,162.329,1399291.3795394,0
+ZBH.US,D,20210527,000000,163.145,166.023,162.667,165.733,1860521.86362,0
+ZBH.US,D,20210528,000000,167.028,167.605,165.883,166.421,1382579.4677267,0
+ZBH.US,D,20210601,000000,167.555,168.063,164.121,164.35,925422.24219039,0
+ZBH.US,D,20210602,000000,164.231,164.33,158.486,159.233,1941973.9759694,0
+ZBH.US,D,20210603,000000,158.576,159.034,156.117,158.148,2014998.3104676,0
+ZBH.US,D,20210604,000000,158.954,158.954,157.172,157.341,2092255.6194431,0
+ZBH.US,D,20210607,000000,158.178,158.198,155.619,156.117,1803742.347168,0
+ZBH.US,D,20210608,000000,157.093,157.123,153.967,155.759,1074608.9776954,0
+ZBH.US,D,20210609,000000,155.938,156.894,155.5,156.436,794455.17708622,0
+ZBH.US,D,20210610,000000,156.764,158.078,156.714,157.471,864447.92236458,0
+ZBH.US,D,20210611,000000,157.332,157.491,155.599,156.495,1125648.7655847,0
+ZBH.US,D,20210614,000000,156.426,156.933,154.912,155.769,1286284.8231334,0
+ZBH.US,D,20210615,000000,156.057,157.451,155.311,156.555,1392566.2338049,0
+ZBH.US,D,20210616,000000,156.824,157.431,154.713,156.246,1442448.8345565,0
+ZBH.US,D,20210617,000000,155.928,159.094,155.928,158.586,1382669.8729719,0
+ZBH.US,D,20210618,000000,157.59,158.237,156.217,156.724,2264526.8320394,0
+ZBH.US,D,20210621,000000,157.65,162.219,156.983,161.632,1598186.936825,0
+ZBH.US,D,20210622,000000,161.951,165.266,160.935,164.509,2105750.1090321,0
+ZBH.US,D,20210623,000000,164.509,164.838,162.608,162.618,1200923.1861838,0
+ZBH.US,D,20210624,000000,163.533,163.533,161.752,162.538,1103299.5844871,0
+ZBH.US,D,20210625,000000,162.917,165.933,162.917,164.221,1083106.0662344,0
+ZBH.US,D,20210628,000000,164.469,164.469,160.298,162.09,1670246.9487086,0
+ZBH.US,D,20210629,000000,162.08,162.439,159.412,159.591,1111564.632897,0
+ZBH.US,D,20210630,000000,159.054,160.209,158.467,159.233,1253485.8002021,0
+ZBH.US,D,20210701,000000,159.91,161.563,159.123,161.533,1147497.7043259,0
+ZBH.US,D,20210702,000000,161.373,162.219,160.497,161.911,902644.13842982,0
+ZBH.US,D,20210706,000000,161.244,161.851,160.348,161.174,1230063.8101957,0
+ZBH.US,D,20210707,000000,161.573,161.971,158.775,159.512,1498360.4606554,0
+ZBH.US,D,20210708,000000,157.919,158.646,156.406,157.7,1071517.1183121,0
+ZBH.US,D,20210709,000000,157.69,158.606,156.744,157.75,730988.68600313,0
+ZBH.US,D,20210712,000000,157.192,158.805,156.465,158.188,758940.98329301,0
+ZBH.US,D,20210713,000000,157.929,158.626,155.102,155.49,920998.41219561,0
+ZBH.US,D,20210714,000000,155.898,156.177,153.688,154.046,1148855.7920083,0
+ZBH.US,D,20210715,000000,153.16,153.798,150.98,151.598,1495063.6827165,0
+ZBH.US,D,20210716,000000,151.956,152.424,149.596,151.896,2046382.993564,0
+ZBH.US,D,20210719,000000,149.945,150.432,147.864,148.69,1411149.5341916,0
+ZBH.US,D,20210720,000000,148.78,154.484,148.78,154.096,1758002.3156485,0
+ZBH.US,D,20210721,000000,155.968,158.267,154.753,158.009,1771212.5309666,0
+ZBH.US,D,20210722,000000,158.407,158.407,155.291,157.103,869176.11668461,0
+ZBH.US,D,20210723,000000,158.088,159.193,157.561,158.397,799978.93756334,0
+ZBH.US,D,20210726,000000,157.6,158.526,156.426,158.088,573637.35236064,0
+ZBH.US,D,20210727,000000,157.521,161.662,156.973,161.234,961116.24197112,0
+ZBH.US,D,20210728,000000,161.722,161.981,160.298,160.955,892484.59788324,0
+ZBH.US,D,20210729,000000,161.682,161.891,159.123,161.135,911929.76160687,0
+ZBH.US,D,20210730,000000,161.184,163.365,160.806,161.811,1132043.4299232,0
+ZBH.US,D,20210802,000000,162.469,163.763,161.174,161.403,1687849.854437,0
+ZBH.US,D,20210803,000000,151.478,153.568,148.561,152.205,4375614.8685446,0
+ZBH.US,D,20210804,000000,151.249,151.996,146.002,146.769,2408801.5492259,0
+ZBH.US,D,20210805,000000,146.749,148.78,145.844,148.69,1751679.9755061,0
+ZBH.US,D,20210806,000000,148.82,149.148,146.052,147.536,1621748.5527099,0
+ZBH.US,D,20210809,000000,147.536,147.635,145.316,145.992,1732434.7078245,0
+ZBH.US,D,20210810,000000,145.754,145.764,142.25,144.33,3072401.1610102,0
+ZBH.US,D,20210811,000000,145.386,145.425,144.141,144.27,1342104.0349816,0
+ZBH.US,D,20210812,000000,144.012,145.574,143.902,144.968,2178553.452931,0
+ZBH.US,D,20210813,000000,144.559,145.316,143.534,144.648,1472188.1421918,0
+ZBH.US,D,20210816,000000,144.52,145.624,143.036,145.126,1793278.4422961,0
+ZBH.US,D,20210817,000000,144.628,146.72,143.126,146.401,1989558.2744894,0
+ZBH.US,D,20210818,000000,146.6,146.858,142.906,142.956,1312305.4616858,0
+ZBH.US,D,20210819,000000,141.453,143.404,141.453,142.698,1177986.3709929,0
+ZBH.US,D,20210820,000000,143.206,144.708,141.762,144.032,1029275.7697789,0
+ZBH.US,D,20210823,000000,144.609,145.007,142.698,143.912,1108995.11493,0
+ZBH.US,D,20210824,000000,143.812,147.884,143.812,147.277,2392322.6820451,0
+ZBH.US,D,20210825,000000,147.536,150.224,146.868,148.91,1681700.2887631,0
+ZBH.US,D,20210826,000000,148.372,149.477,147.546,148.113,1105453.2383266,0
+ZBH.US,D,20210827,000000,148.452,149.546,147.764,148.591,1092313.338199,0
+ZBH.US,D,20210830,000000,148.76,149.527,147.934,148.302,903504.99726396,0
+ZBH.US,D,20210831,000000,148.641,149.447,148.292,148.969,1198292.3935507,0
+ZBH.US,D,20210901,000000,149.278,149.646,148.083,149.388,895296.20100663,0
+ZBH.US,D,20210902,000000,149.955,150.841,147.068,147.626,1322409.7545826,0
+ZBH.US,D,20210903,000000,147.416,147.814,144.569,145.296,2767746.5344695,0
+ZBH.US,D,20210907,000000,144.898,145.854,143.474,145.176,1520688.5471958,0
+ZBH.US,D,20210908,000000,144.858,146.878,143.872,146.032,1339100.5718381,0
+ZBH.US,D,20210909,000000,145.923,148.163,142.846,142.916,1350706.5963066,0
+ZBH.US,D,20210910,000000,143.016,143.334,138.984,139.054,1323177.1946634,0
+ZBH.US,D,20210913,000000,139.502,141.114,139.114,139.612,1519658.9319041,0
+ZBH.US,D,20210914,000000,139.612,148.621,137.938,146.232,4177318.9993851,0
+ZBH.US,D,20210915,000000,146.272,146.789,143.364,144.569,1975199.9125581,0
+ZBH.US,D,20210916,000000,145.266,146.48,143.992,144.788,1436091.3368189,0
+ZBH.US,D,20210917,000000,144.082,145.485,142.926,145.276,1840676.9078124,0
+ZBH.US,D,20210920,000000,143.614,144.43,140.936,142.628,1216712.9644962,0
+ZBH.US,D,20210921,000000,144.121,144.4,141.324,141.354,1473491.986727,0
+ZBH.US,D,20210922,000000,142.359,145.524,141.762,144.27,1061072.2989921,0
+ZBH.US,D,20210923,000000,144.5,150.154,144.101,148.92,2253057.4199412,0
+ZBH.US,D,20210924,000000,148.91,150.224,147.725,149.736,1674272.9956248,0
+ZBH.US,D,20210927,000000,149.138,152.254,148.87,150.044,1595062.9333546,0
+ZBH.US,D,20210928,000000,149.556,150.9,148.551,149.368,1631944.2553546,0
+ZBH.US,D,20210929,000000,149.228,149.875,147.596,148.123,921479.56900023,0
+ZBH.US,D,20210930,000000,148.65,149.188,145.096,145.146,995900.16228427,0
+ZBH.US,D,20211001,000000,146.272,148.88,145.794,148.232,1396507.9024923,0
+ZBH.US,D,20211004,000000,147.586,148.79,144.012,145.514,1143769.9947187,0
+ZBH.US,D,20211005,000000,145.564,147.784,144.708,144.798,1165520.4921929,0
+ZBH.US,D,20211006,000000,143.245,145.396,141.502,145.126,1106031.8318953,0
+ZBH.US,D,20211007,000000,146.212,148.631,145.744,146.52,999042.24680371,0
+ZBH.US,D,20211008,000000,146.43,146.918,145.186,145.435,503039.89644266,0
+ZBH.US,D,20211011,000000,145.156,146.799,142.578,142.608,799191.40742804,0
+ZBH.US,D,20211012,000000,142.628,143.235,141.124,141.632,779382.61371846,0
+ZBH.US,D,20211013,000000,141.662,141.95,140.298,141.592,887897.03394451,0
+ZBH.US,D,20211014,000000,142.876,144.688,142.668,144.42,803927.63776985,0
+ZBH.US,D,20211015,000000,145.634,145.972,144.559,145.146,890672.47496985,0
+ZBH.US,D,20211018,000000,143.992,144.559,141.752,143.772,1035071.7504941,0
+ZBH.US,D,20211019,000000,142.32,148.571,142.32,147.695,1027663.5429075,0
+ZBH.US,D,20211020,000000,148.76,150.004,146.888,148.89,1095555.8729908,0
+ZBH.US,D,20211021,000000,148.9,150.472,148.412,149.556,745656.43477328,0
+ZBH.US,D,20211022,000000,149.507,150.293,148.68,149.178,323445.85899129,0
+ZBH.US,D,20211025,000000,149.128,150.592,148.034,149.776,831978.37632664,0
+ZBH.US,D,20211026,000000,150.283,150.283,148.541,148.591,466010.91254225,0
+ZBH.US,D,20211027,000000,148.74,148.74,145.057,145.096,664256.5565656,0
+ZBH.US,D,20211028,000000,144.878,145.784,143.732,144.31,932019.81607906,0
+ZBH.US,D,20211029,000000,141.832,142.31,138.088,141.94,1645664.7580564,0
+ZBH.US,D,20211101,000000,142.359,145.962,141.95,144.579,1151888.3857308,0
+ZBH.US,D,20211102,000000,144.678,145.514,143.314,144.46,891733.22984599,0
+ZBH.US,D,20211103,000000,144.012,147.516,144.012,147.516,1419501.9743385,0
+ZBH.US,D,20211104,000000,143.792,144.788,135.56,136.614,3678609.5141839,0
+ZBH.US,D,20211105,000000,141.404,144.878,138.716,140.488,3001957.394009,0
+ZBH.US,D,20211108,000000,140.238,140.816,135.888,136.446,2774675.594257,0
+ZBH.US,D,20211109,000000,135.848,137.242,132.682,133.27,4128837.6799328,0
+ZBH.US,D,20211110,000000,132.892,134.902,132.324,132.762,1325701.5100078,0
+ZBH.US,D,20211111,000000,132.224,133.08,129.178,131.598,1607513.7446137,0
+ZBH.US,D,20211112,000000,132.105,132.254,130.343,131.289,1631708.1972146,0
+ZBH.US,D,20211115,000000,131.368,131.836,129.069,130.044,1468936.5668755,0
+ZBH.US,D,20211116,000000,129.626,132.324,128.86,130.672,1628740.8961689,0
+ZBH.US,D,20211117,000000,130.044,131.548,129.009,129.994,1332425.6512396,0
+ZBH.US,D,20211118,000000,130.294,130.622,127.814,127.824,1323339.9241046,0
+ZBH.US,D,20211119,000000,127.814,128.7,126.082,127.745,1930321.7443755,0
+ZBH.US,D,20211122,000000,127.934,131.08,127.506,129.138,1366698.2796665,0
+ZBH.US,D,20211123,000000,126.49,129.776,126.49,129.398,1551632.2535966,0
+ZBH.US,D,20211124,000000,128.8,130.592,128.77,129.188,1197132.1929049,0
+ZBH.US,D,20211126,000000,126.092,127.626,123.793,124.579,1375298.8319861,0
+ZBH.US,D,20211129,000000,125.724,125.824,122.409,122.478,1440716.0673583,0
+ZBH.US,D,20211130,000000,121.503,122.389,118.556,118.606,2462614.7691351,0
+ZBH.US,D,20211201,000000,120.209,124.201,118.775,118.795,2026578.2178653,0
+ZBH.US,D,20211202,000000,119.383,122.359,119.303,121.911,1416624.0740353,0
+ZBH.US,D,20211203,000000,122.409,122.887,119.044,120.219,1756806.9574074,0
+ZBH.US,D,20211206,000000,122.279,125.883,121.682,124.45,2274312.6975727,0
+ZBH.US,D,20211207,000000,126.64,129.248,126.401,127.366,1822059.454333,0
+ZBH.US,D,20211208,000000,127.416,129.168,127.058,127.894,1299437.7817963,0
+ZBH.US,D,20211209,000000,125.933,127.317,124.141,124.4,2468703.0601428,0
+ZBH.US,D,20211210,000000,125.794,125.794,121.762,123.454,1660482.1777323,0
+ZBH.US,D,20211213,000000,123.454,125.933,123.454,124.42,1587641.6672325,0
+ZBH.US,D,20211214,000000,123.902,125.326,122.07,122.26,1302501.5151033,0
+ZBH.US,D,20211215,000000,121.662,122.389,117.292,119.681,3180618.2484301,0
+ZBH.US,D,20211216,000000,120.358,122.429,118.506,119.472,3270406.7288827,0
+ZBH.US,D,20211217,000000,119.004,122.21,117.67,119.85,3981146.6489833,0
+ZBH.US,D,20211220,000000,118.158,118.964,115.639,117.909,2529775.8212356,0
+ZBH.US,D,20211221,000000,119.153,122.478,118.506,121.453,1867463.9819429,0
+ZBH.US,D,20211222,000000,121.065,123.693,120.428,123.693,999439.02537954,0
+ZBH.US,D,20211223,000000,124.609,126.022,123.852,125.943,1408428.3363134,0
+ZBH.US,D,20211227,000000,126.182,127.068,124.519,126.998,1193134.272065,0
+ZBH.US,D,20211228,000000,126.898,128.551,126.739,127.386,1472064.5883567,0
+ZBH.US,D,20211229,000000,127.257,128.561,126.928,127.406,2451397.4872205,0
+ZBH.US,D,20211230,000000,127.546,128.571,127.247,127.446,1274882.7127177,0
+ZBH.US,D,20211231,000000,127.138,128.232,126.192,126.232,919441.43297402,0
+ZBH.US,D,20220103,000000,126.54,129.108,125.804,128.302,1157664.2763916,0
+ZBH.US,D,20220104,000000,128.074,130.93,127.426,129.606,1368708.2896165,0
+ZBH.US,D,20220105,000000,130.264,132.732,129.089,129.178,1852537.0714701,0
+ZBH.US,D,20220106,000000,130.054,131.518,127.854,128.103,1063935.1317543,0
+ZBH.US,D,20220107,000000,126.391,128.631,126.222,127.327,1651539.089984,0
+ZBH.US,D,20220110,000000,126.53,127.068,124.698,126.092,1897613.1266893,0
+ZBH.US,D,20220111,000000,126.759,128.262,125.863,127.556,1453957.4222609,0
+ZBH.US,D,20220112,000000,127.237,127.745,123.225,124.778,1858811.1954817,0
+ZBH.US,D,20220113,000000,125.376,128.7,125.256,127.247,1819069.0497248,0
+ZBH.US,D,20220114,000000,126.042,127.048,123.962,126.57,1413650.7459734,0
+ZBH.US,D,20220118,000000,126.042,126.421,124.131,125.545,2135079.579556,0
+ZBH.US,D,20220119,000000,122.737,125.346,122.389,122.478,1754070.6919883,0
+ZBH.US,D,20220120,000000,121.941,126.192,121.941,122.25,1694645.3153623,0
+ZBH.US,D,20220121,000000,122.05,123.494,120.388,121.762,2991290.579587,0
+ZBH.US,D,20220124,000000,119.422,122.907,117.581,122.857,2064701.1052318,0
+ZBH.US,D,20220125,000000,120.587,122.15,118.198,120.179,2362076.1005345,0
+ZBH.US,D,20220126,000000,120.697,122.359,118.765,119.721,2847952.0589389,0
+ZBH.US,D,20220127,000000,121.005,121.772,119.591,120.468,1889849.3251386,0
+ZBH.US,D,20220128,000000,120.707,121.025,117.133,120.119,2264881.4215008,0
+ZBH.US,D,20220131,000000,119.233,122.329,118.676,122.23,1453230.1622891,0
+ZBH.US,D,20220201,000000,122.379,123.424,121.523,123.195,1042485.9850971,0
+ZBH.US,D,20220202,000000,120.458,121.841,118.546,120.935,2476976.1445745,0
+ZBH.US,D,20220203,000000,120.925,121.632,119.661,120.497,1883209.5621355,0
+ZBH.US,D,20220204,000000,120.229,122.986,119.741,122.04,1766181.9813268,0
+ZBH.US,D,20220207,000000,113.569,118.128,110.821,110.961,6334092.8242628,0
+ZBH.US,D,20220208,000000,108.093,119.552,107.775,119.114,4551128.6159327,0
+ZBH.US,D,20220209,000000,119.562,121.423,118.994,119.283,2159287.0906922,0
+ZBH.US,D,20220210,000000,118.287,120.428,117.541,118.009,2461395.3028286,0
+ZBH.US,D,20220211,000000,118.616,119.701,115.311,115.47,1857094.500327,0
+ZBH.US,D,20220214,000000,115.849,117.202,114.833,116.247,1120465.5315309,0
+ZBH.US,D,20220215,000000,117.969,121.503,117.64,121.364,1562483.8965197,0
+ZBH.US,D,20220216,000000,120.667,121.891,118.885,121.722,1737920.2971981,0
+ZBH.US,D,20220217,000000,121.154,121.154,118.725,119.203,1277483.3702691,0
+ZBH.US,D,20220218,000000,119.074,121.005,119.074,120.249,1206109.4337458,0
+ZBH.US,D,20220222,000000,120.786,123.554,120.229,122.18,2095683.9872388,0
+ZBH.US,D,20220223,000000,122.698,123.623,121.115,121.802,1442193.6908648,0
+ZBH.US,D,20220224,000000,119.86,122.787,119.054,122.688,1436939.1371176,0
+ZBH.US,D,20220225,000000,123.384,126.003,121.782,125.893,1604072.3182826,0
+ZBH.US,D,20220228,000000,124.42,126.59,124.161,126.381,2440445.394025,0
+ZBH.US,D,20220301,000000,123.972,125.654,120.308,123.345,7153480.7634518,0
+ZBH.US,D,20220302,000000,121.861,123.504,121.085,121.901,2084222.6111624,0
+ZBH.US,D,20220303,000000,122.926,123.146,120.408,121.354,1513763.5054193,0
+ZBH.US,D,20220304,000000,119.821,120.388,118.287,119.671,1373502.7811162,0
+ZBH.US,D,20220307,000000,119.512,119.512,114.982,115.938,1665548.8894702,0
+ZBH.US,D,20220308,000000,115.171,117.202,113.539,115.012,1730052.027364,0
+ZBH.US,D,20220309,000000,117.212,118.198,116.326,116.884,1209659.346371,0
+ZBH.US,D,20220310,000000,116.017,118.656,115.092,118.576,1450767.1216108,0
+ZBH.US,D,20220311,000000,119.502,120.487,117.421,118.059,2044350.8845541,0
+ZBH.US,D,20220314,000000,119.054,119.91,116.306,116.933,1393714.380418,0
+ZBH.US,D,20220315,000000,118.546,119.402,117.252,118.437,1277136.8168295,0
+ZBH.US,D,20220316,000000,119.233,121.523,118.576,121.214,1609591.0562461,0
+ZBH.US,D,20220317,000000,120.209,121.841,119.402,121.503,1841966.6893095,0
+ZBH.US,D,20220318,000000,121.583,122.031,118.935,120,2970470.2516347,0
+ZBH.US,D,20220321,000000,119.96,120.517,119.293,120.268,1453368.783665,0
+ZBH.US,D,20220322,000000,120.487,120.945,119.173,119.711,1831393.2936408,0
+ZBH.US,D,20220323,000000,119.024,120.906,117.103,119.97,2435574.5603182,0
+ZBH.US,D,20220324,000000,120.527,125.087,120.388,123.355,2408872.8689193,0
+ZBH.US,D,20220325,000000,123.812,124.539,123.026,124.48,1137007.6823833,0
+ZBH.US,D,20220328,000000,124.838,125.475,122.777,125.117,1610576.4734179,0
+ZBH.US,D,20220329,000000,126.272,129.019,126.272,128.999,1719901.527342,0
+ZBH.US,D,20220330,000000,128.472,129.318,127.376,128.113,1155356.9336355,0
+ZBH.US,D,20220331,000000,127.844,129.223,127.267,127.327,1369254.7390981,0
+ZBH.US,D,20220401,000000,126.182,127.964,125.316,127.158,1624201.548361,0
+ZBH.US,D,20220404,000000,126.361,126.705,124.101,125.296,1355811.4791481,0
+ZBH.US,D,20220405,000000,124.868,128.72,124.868,128.551,2196923.7987404,0
+ZBH.US,D,20220406,000000,127.814,128.014,125.211,127.277,2066971.2813871,0
+ZBH.US,D,20220407,000000,126.749,129.348,126.381,129.328,1808280.6904732,0
+ZBH.US,D,20220408,000000,129.348,130.074,128.512,129.039,1112703.7389856,0
+ZBH.US,D,20220411,000000,128.522,129.437,125.893,126.331,845576.32969614,0
+ZBH.US,D,20220412,000000,126.55,127.566,125.122,126.072,1221539.6000832,0
+ZBH.US,D,20220413,000000,125.485,127.476,125.241,127.376,1041955.607659,0
+ZBH.US,D,20220414,000000,127.586,128.173,125.386,125.435,1092212.8879266,0
+ZBH.US,D,20220418,000000,125.057,126.61,124.181,124.669,980386.62222084,0
+ZBH.US,D,20220419,000000,125.505,130.274,125.465,130.014,2146657.4779482,0
+ZBH.US,D,20220420,000000,130.86,133.583,130.512,133.25,1985546.2906114,0
+ZBH.US,D,20220421,000000,134.355,134.444,131.02,131.07,1321077.783971,0
+ZBH.US,D,20220422,000000,129.079,129.313,124.36,125.136,1623078.514316,0
+ZBH.US,D,20220425,000000,124.639,127.336,124.161,127.237,957113.29861754,0
+ZBH.US,D,20220426,000000,125.794,127.078,123.504,123.594,829027.14732467,0
+ZBH.US,D,20220427,000000,123.136,124.231,121.961,122.329,1211783.8696315,0
+ZBH.US,D,20220428,000000,123.594,124.35,122.16,124.052,1210860.7316285,0
+ZBH.US,D,20220429,000000,122.747,123.912,119.855,120.209,1211016.4295506,0
+ZBH.US,D,20220502,000000,120.786,121.981,117.601,120.109,1922113.9526209,0
+ZBH.US,D,20220503,000000,123.434,125.216,119.611,120.139,3150092.4151623,0
+ZBH.US,D,20220504,000000,120.049,126.222,119.323,125.754,2115449.5873312,0
+ZBH.US,D,20220505,000000,124.35,125.614,120.816,121.991,1901340.8362966,0
+ZBH.US,D,20220506,000000,121.553,121.602,118.805,119.791,1207509.7105425,0
+ZBH.US,D,20220509,000000,118.128,119.283,114.126,114.485,1539953.9049319,0
+ZBH.US,D,20220510,000000,115.759,116.187,112.513,113.658,1894266.1236142,0
+ZBH.US,D,20220511,000000,113.111,115.898,112.733,112.911,1321536.8417157,0
+ZBH.US,D,20220512,000000,112.105,114.047,111,112.593,1105035.3651936,0
+ZBH.US,D,20220513,000000,113.758,115.739,113.489,114.554,1171801.6477236,0
+ZBH.US,D,20220516,000000,114.225,115.216,113.728,114.604,971742.87628418,0
+ZBH.US,D,20220517,000000,116.436,119.024,115.829,118.845,1074003.2625531,0
+ZBH.US,D,20220518,000000,117.471,118.118,115.569,115.928,1222318.089694,0
+ZBH.US,D,20220519,000000,114.574,117.053,114.574,116.386,803759.885815,0
+ZBH.US,D,20220520,000000,117.79,118.954,115.012,117.083,849212.6295556,0
+ZBH.US,D,20220523,000000,118.705,120.358,117.64,120.288,873610.99620935,0
+ZBH.US,D,20220524,000000,119.661,120.01,117.551,118.855,903596.40701181,0
+ZBH.US,D,20220525,000000,118.835,120.179,117.451,118.616,1386212.7540781,0
+ZBH.US,D,20220526,000000,119.512,121.075,118.281,120.109,766452.65466016,0
+ZBH.US,D,20220527,000000,119.661,120.239,118.656,119.293,951394.66461203,0
+ZBH.US,D,20220531,000000,118.626,120.552,117.799,119.671,1154778.3400667,0
+ZBH.US,D,20220601,000000,120.288,120.288,116.386,118.745,2396744.5030344,0
+ZBH.US,D,20220602,000000,119.273,121.662,116.207,121.523,966743.46622877,0
+ZBH.US,D,20220603,000000,121.065,121.065,119.213,120.089,1121898.9569175,0
+ZBH.US,D,20220606,000000,121.503,121.503,117.73,117.879,839869.74972331,0
+ZBH.US,D,20220607,000000,117.143,118.676,116.665,118.596,1027909.6460748,0
+ZBH.US,D,20220608,000000,118.178,119.024,117.312,117.999,1089758.8877728,0
+ZBH.US,D,20220609,000000,117.68,117.7,114.435,114.515,831843.77296168,0
+ZBH.US,D,20220610,000000,112.255,114.027,112.077,112.872,1461536.3953106,0
+ZBH.US,D,20220613,000000,110.174,111.667,109.039,109.607,1831951.7971551,0
+ZBH.US,D,20220614,000000,109.437,109.437,104.101,104.799,1692017.5362373,0
+ZBH.US,D,20220615,000000,105.535,108.073,105.355,106.491,1292303.8034533,0
+ZBH.US,D,20220616,000000,104.121,104.231,102.041,102.777,1475384.4698583,0
+ZBH.US,D,20220617,000000,102.987,104.689,101.761,102.189,2238210.8696863,0
+ZBH.US,D,20220621,000000,104.071,104.847,101.523,101.771,1241264.0155639,0
+ZBH.US,D,20220622,000000,101.045,106.719,100.767,104.837,1762047.4481164,0
+ZBH.US,D,20220623,000000,104.967,106.471,104.409,105.923,1173375.7034916,0
+ZBH.US,D,20220624,000000,107.29,108.956,105.374,108.627,1584348.1626255,0
+ZBH.US,D,20220627,000000,108.876,109.066,107.38,108.268,955270.10108006,0
+ZBH.US,D,20220628,000000,108.757,110.064,106.143,106.242,848370.50810266,0
+ZBH.US,D,20220629,000000,106.482,107.31,105.664,106.312,1243122.5691709,0
+ZBH.US,D,20220630,000000,105.195,106.68,102.95,104.826,1469783.4616228,0
+ZBH.US,D,20220701,000000,104.975,107.12,104.107,107.031,956351.51472538,0
+ZBH.US,D,20220705,000000,105.753,106.691,103.972,106.651,840305.50754304,0
+ZBH.US,D,20220706,000000,106.412,106.841,104.506,105.494,875165.31237274,0
+ZBH.US,D,20220707,000000,105.544,105.963,104.182,105.823,951877.52907878,0
+ZBH.US,D,20220708,000000,105.853,106.552,104.925,105.105,748792.25588429,0
+ZBH.US,D,20220711,000000,103.558,104.327,102.401,103.069,998731.10322586,0
+ZBH.US,D,20220712,000000,102.271,103.648,102.271,102.8,968007.53019802,0
+ZBH.US,D,20220713,000000,101.224,102.83,100.316,102.211,1067128.7623772,0
+ZBH.US,D,20220714,000000,100.785,101.693,100.166,101.423,1177658.4575078,0
+ZBH.US,D,20220715,000000,103.568,103.928,102.341,103.279,884999.26111027,0
+ZBH.US,D,20220718,000000,103.538,104.905,102.94,103.249,1024182.9100124,0
+ZBH.US,D,20220719,000000,104.806,107.599,104.556,107.001,1474409.7872824,0
+ZBH.US,D,20220720,000000,107.051,108.885,106.577,107.759,1284559.0527222,0
+ZBH.US,D,20220721,000000,108.048,109.096,107.779,108.208,1225450.1254195,0
+ZBH.US,D,20220722,000000,108.078,108.966,106.392,106.761,1143483.1805,0
+ZBH.US,D,20220725,000000,106.771,108.008,106.491,107.659,1256952.4365404,0
+ZBH.US,D,20220726,000000,108.018,108.422,106.671,107.779,1156543.3299087,0
+ZBH.US,D,20220727,000000,108.956,111.141,108.258,110.862,1654427.5753421,0
+ZBH.US,D,20220728,000000,110.513,110.942,107.41,110.533,2283260.0888402,0
+ZBH.US,D,20220729,000000,110.154,110.742,108.487,110.144,1584013.4154916,0
+ZBH.US,D,20220801,000000,109.006,110.478,106.826,109.515,1492134.3473541,0
+ZBH.US,D,20220802,000000,112.758,116.2,112.748,113.805,2080834.2875443,0
+ZBH.US,D,20220803,000000,114.793,116.04,113.915,115.352,1326201.9970806,0
+ZBH.US,D,20220804,000000,115.581,115.581,113.017,113.097,854551.30323763,0
+ZBH.US,D,20220805,000000,112.259,113.576,111.999,113.007,598321.41469901,0
+ZBH.US,D,20220808,000000,113.576,114.115,112.743,112.907,535440.06759936,0
+ZBH.US,D,20220809,000000,112.658,113.092,111.892,112.239,871461.04468685,0
+ZBH.US,D,20220810,000000,114.155,114.893,113.157,114.713,645227.10516634,0
+ZBH.US,D,20220811,000000,115.412,116.674,114.464,114.743,596163.59859302,0
+ZBH.US,D,20220812,000000,115.262,117.028,115.047,116.958,643288.77894758,0
+ZBH.US,D,20220815,000000,116.499,117.657,116.33,116.469,1037370.343511,0
+ZBH.US,D,20220816,000000,115.601,116.45,115.232,115.861,946942.51444531,0
+ZBH.US,D,20220817,000000,114.973,115.561,114.145,114.384,682627.58060851,0
+ZBH.US,D,20220818,000000,114.634,114.718,113.716,114.264,736859.62301952,0
+ZBH.US,D,20220819,000000,113.995,114.125,112.528,112.977,646074.99760742,0
+ZBH.US,D,20220822,000000,111.74,112.568,110.583,111.111,788641.19614157,0
+ZBH.US,D,20220823,000000,111.181,111.56,108.592,109.056,930697.25607936,0
+ZBH.US,D,20220824,000000,108.747,109.715,108.003,109.455,622002.26883379,0
+ZBH.US,D,20220825,000000,110.223,111.7,109.635,111.69,531856.06834483,0
+ZBH.US,D,20220826,000000,112.089,112.089,107.2,107.27,629071.04588698,0
+ZBH.US,D,20220829,000000,106.462,108.128,105.873,107.38,557967.34703002,0
+ZBH.US,D,20220830,000000,107.759,108.038,106.392,107.13,784774.56607334,0
+ZBH.US,D,20220831,000000,107.759,108.946,105.943,106.083,888599.29615565,0
+ZBH.US,D,20220901,000000,105.833,106.602,104.357,106.562,739073.56439347,0
+ZBH.US,D,20220902,000000,107.4,107.519,104.865,105.334,583891.20740966,0
+ZBH.US,D,20220906,000000,105.873,106.033,103.823,104.696,704421.22260787,0
+ZBH.US,D,20220907,000000,104.786,108.657,104.676,108.338,1025224.2341806,0
+ZBH.US,D,20220908,000000,107.529,110.563,107.3,110.543,712929.21188966,0
+ZBH.US,D,20220909,000000,110.922,114.394,110.672,114.244,1156825.9607224,0
+ZBH.US,D,20220912,000000,115.162,119.363,115.162,119.004,2381459.2630456,0
+ZBH.US,D,20220913,000000,116.4,117.966,115.861,116.14,1676755.4096241,0
+ZBH.US,D,20220914,000000,115.631,116.839,114.763,116.15,1764201.583829,0
+ZBH.US,D,20220915,000000,116.22,117.861,115.192,115.512,816380.10759782,0
+ZBH.US,D,20220916,000000,114.753,114.753,112.044,112.438,1710597.9439718,0
+ZBH.US,D,20220919,000000,111.501,113.307,110.184,113.147,981010.55210189,0
+ZBH.US,D,20220920,000000,112.558,113.127,110.657,111.521,682356.97663795,0
+ZBH.US,D,20220921,000000,112.498,113.297,109.954,109.954,1126166.530858,0
+ZBH.US,D,20220922,000000,109.645,109.884,107.13,107.769,816401.15457331,0
+ZBH.US,D,20220923,000000,106.711,107.291,104.367,105.973,1950044.3729142,0
+ZBH.US,D,20220926,000000,105.624,106.592,103.508,104.915,1219656.1937388,0
+ZBH.US,D,20220927,000000,106.172,106.816,103.938,104.586,1361727.2872305,0
+ZBH.US,D,20220928,000000,105.554,107.894,105.105,107.29,1090653.2675512,0
+ZBH.US,D,20220929,000000,106.52,107.65,105.44,107.12,872501,0
+ZBH.US,D,20220930,000000,107.46,108.34,104.52,104.55,1138691,0
+ZBH.US,D,20221003,000000,106.01,108.15,105.21,107.32,893256,0
+ZBH.US,D,20221004,000000,109.17,111.745,109.17,111.69,1203758,0
+ZBH.US,D,20221005,000000,110.56,113.14,109.935,112.49,716163,0
+ZBH.US,D,20221006,000000,111.94,113.265,110.58,110.6,789861,0
+ZBH.US,D,20221007,000000,109.88,109.88,107.33,108.26,867157,0
+ZBH.US,D,20221010,000000,108.69,108.85,106.33,106.94,1035605,0
+ZBH.US,D,20221011,000000,107.22,109.69,106.47,108.32,1143201,0
+ZBH.US,D,20221012,000000,107.81,108.605,106.62,107.06,1364165,0
+ZBH.US,D,20221013,000000,105.16,110.33,104.201,109.43,1030147,0
+ZBH.US,D,20221014,000000,110.29,110.96,106.8,106.91,1381516,0
+ZBH.US,D,20221017,000000,108.59,111.105,108.39,110.51,1082827,0
+ZBH.US,D,20221018,000000,112.52,113.44,108.78,109.03,1550023,0
+ZBH.US,D,20221019,000000,108.71,109.6,107.31,108.12,795649,0
+ZBH.US,D,20221020,000000,108.57,108.87,106.0804,106.33,915010,0
+ZBH.US,D,20221021,000000,105.93,107.7,102.6,107.39,1116829,0
+ZBH.US,D,20221024,000000,108.55,109.14,107.433,109.03,778966,0
+ZBH.US,D,20221025,000000,109.27,111,109.11,110.73,1231413,0
+ZBH.US,D,20221026,000000,111.74,113.74,111.36,112.27,902161,0
+ZBH.US,D,20221027,000000,113,113,111,111.56,1051396,0
+ZBH.US,D,20221028,000000,112.08,113.64,111.87,113.47,1209308,0
+ZBH.US,D,20221031,000000,113.4,113.6,112.35,113.35,1229284,0
+ZBH.US,D,20221101,000000,113.66,113.66,109.77,111.84,2429782,0
+ZBH.US,D,20221102,000000,114.99,115.25,107.62,107.69,2487440,0
+ZBH.US,D,20221103,000000,106.29,106.705,103.79,105.42,1321199,0
+ZBH.US,D,20221104,000000,106.61,107.5,103.75,104.85,1734134,0
+ZBH.US,D,20221107,000000,105.56,107.57,105.36,107.53,1321556,0
+ZBH.US,D,20221108,000000,107.28,108.285,105.442,106.23,927829,0
+ZBH.US,D,20221109,000000,105.61,107.3185,105,105.77,1454532,0
+ZBH.US,D,20221110,000000,109.38,113.13,109.38,112.9,989431,0
+ZBH.US,D,20221111,000000,113.54,115.97,113.085,115.56,1562183,0
+ZBH.US,D,20221114,000000,114.8,115.82,113.28,113.31,1175678,0
+ZBH.US,D,20221115,000000,114.76,115.64,113.39,115.12,1013604,0
+ZBH.US,D,20221116,000000,115.16,115.59,113.97,114.46,938145,0
+ZBH.US,D,20221117,000000,112.75,113.47,111.77,112.12,1124360,0
+ZBH.US,D,20221118,000000,113.61,114.51,112.44,114.09,770464,0
+ZBH.US,D,20221121,000000,113.42,114.795,113.27,114.53,655432,0
+ZBH.US,D,20221122,000000,114.52,115.46,113.26,115.33,834218,0
+ZBH.US,D,20221123,000000,116.37,118.19,116.27,118.01,1243093,0
+ZBH.US,D,20221125,000000,118.45,119.545,118.3211,119.21,427925,0
+ZBH.US,D,20221128,000000,118.14,119.26,117.2,117.67,1207617,0
+ZBH.US,D,20221129,000000,117.16,119.325,116.85,119,983487,0
+ZBH.US,D,20221130,000000,119.48,120.14,117.54,120.1,1217155,0
+ZBH.US,D,20221201,000000,120.99,123.78,120.72,123.35,1433448,0
+ZBH.US,D,20221202,000000,122.06,123.52,121.99,122.97,723160,0
+ZBH.US,D,20221205,000000,121.93,122.88,120.795,122.28,1066334,0
+ZBH.US,D,20221206,000000,121.77,121.93,120.35,121.39,1922575,0
+ZBH.US,D,20221207,000000,121.92,124.22,121.77,124.19,1809977,0
+ZBH.US,D,20221208,000000,124.76,127.25,124.05,125.84,1814124,0
+ZBH.US,D,20221209,000000,125.17,126.32,124.34,124.4,1449246,0
+ZBH.US,D,20221212,000000,124.37,126.1975,123.67,126.13,1737017,0
+ZBH.US,D,20221213,000000,128.97,129.96,127.35,128.43,2055559,0
+ZBH.US,D,20221214,000000,128.17,130.835,127.115,128.24,1506520,0
+ZBH.US,D,20221215,000000,126.55,127.47,125.96,127.02,1694916,0
+ZBH.US,D,20221216,000000,125.99,126.68,123.705,125.58,2710628,0
+ZBH.US,D,20221219,000000,125.33,125.58,124.29,124.96,943390,0
+ZBH.US,D,20221220,000000,124.96,126.29,124.22,125.43,1038838,0
+ZBH.US,D,20221221,000000,126.49,127.11,126.04,127.08,934832,0
+ZBH.US,D,20221222,000000,126.45,126.82,124.88,126.79,807114,0
+ZBH.US,D,20221223,000000,125.94,126.77,125.24,126.69,789770,0
+ZBH.US,D,20221227,000000,127,127.79,126.17,127.28,755574,0
+ZBH.US,D,20221228,000000,127.44,128.52,125.78,125.99,750108,0
+ZBH.US,D,20221229,000000,126.66,128.5,126.14,127.83,686569,0
+ZBH.US,D,20221230,000000,127.15,127.73,126.21,127.5,785218,0
+ZBH.US,D,20230103,000000,127.41,128.88,126.2055,127.28,921108,0
+ZBH.US,D,20230104,000000,128.52,129.36,127.51,128.46,1389410,0
+ZBH.US,D,20230105,000000,129.04,130.08,125.72,126.08,2238303,0
+ZBH.US,D,20230106,000000,126.15,127.21,122.71,125.7,2348886,0
+ZBH.US,D,20230109,000000,128.07,128.6706,125.71,126.05,1423625,0
+ZBH.US,D,20230110,000000,125.8,126.4541,124.48,125.5,1894247,0
+ZBH.US,D,20230111,000000,126.03,126.29,123.06,124.32,2448268,0
+ZBH.US,D,20230112,000000,124.63,124.68,121.87,123.2,1890568,0
+ZBH.US,D,20230113,000000,122.95,123.71,122.04,123.38,1674123,0
+ZBH.US,D,20230117,000000,123.35,123.375,122.41,123.01,2093361,0
+ZBH.US,D,20230118,000000,123.14,123.85,121.975,122.08,1483318,0
+ZBH.US,D,20230119,000000,121.45,122.495,120.29,121.95,1324885,0
+ZBH.US,D,20230120,000000,122.62,124.62,121.82,124.09,1736455,0
+ZBH.US,D,20230123,000000,124.99,127.16,124.99,125.94,2299750,0
+ZBH.US,D,20230124,000000,125.94,126.275,124.66,125.48,1358300,0
+ZBH.US,D,20230125,000000,124.03,125.58,123.65,124.9,1222455,0
+ZBH.US,D,20230126,000000,125.38,126.22,125.1,125.5,1208524,0
+ZBH.US,D,20230127,000000,125.5,126.56,124.04,125.88,1386652,0
+ZBH.US,D,20230130,000000,125.41,126.11,125.18,125.83,2090691,0
+ZBH.US,D,20230131,000000,126.09,127.36,125.16,127.34,1233792,0
+ZBH.US,D,20230201,000000,128.52,129.89,125.65,127.8,2453622,0
+ZBH.US,D,20230202,000000,128.59,128.83,126.33,127.41,3509686,0
+ZBH.US,D,20230203,000000,127.61,132.28,126.02,129.45,2854132,0
+ZBH.US,D,20230206,000000,129,129.39,127.55,128.52,1541378,0
+ZBH.US,D,20230207,000000,127.51,131.5,127.48,130.94,1739121,0
+ZBH.US,D,20230208,000000,130.18,131.61,130.025,130.76,1211122,0
+ZBH.US,D,20230209,000000,130.94,131.59,128.17,128.29,1228554,0
+ZBH.US,D,20230210,000000,128.3,129.19,127.3,127.91,1196462,0
+ZBH.US,D,20230213,000000,128.19,128.59,127.58,128.05,1247756,0
+ZBH.US,D,20230214,000000,127.75,128.57,126.1,126.71,1395001,0
+ZBH.US,D,20230215,000000,125.77,126.6,125.1,126.51,1022159,0
+ZBH.US,D,20230216,000000,124.76,126.615,124.32,125.11,1410902,0
+ZBH.US,D,20230217,000000,124.79,126.12,124.32,125.97,1026793,0
+ZBH.US,D,20230221,000000,125.28,125.76,123.69,124,1266779,0
+ZBH.US,D,20230222,000000,124.08,124.73,123.19,123.62,1260086,0
+ZBH.US,D,20230223,000000,123.71,124.25,122.07,123.17,993588,0
+ZBH.US,D,20230224,000000,122.75,123.13,121.53,122.7,878289,0
+ZBH.US,D,20230227,000000,123.26,124.17,122.86,123.3,1180120,0
+ZBH.US,D,20230228,000000,123.21,124.185,122.7212,123.87,1341773,0
+ZBH.US,D,20230301,000000,123,123.51,121.985,122.08,848757,0
+ZBH.US,D,20230302,000000,121.31,123.3,120.98,122.99,1531538,0
+ZBH.US,D,20230303,000000,123.93,127.07,123.14,126.22,1726271,0
+ZBH.US,D,20230306,000000,126.23,126.23,124.14,124.62,1022771,0
+ZBH.US,D,20230307,000000,125.16,125.3,122.903,123.15,1322597,0
+ZBH.US,D,20230308,000000,122.74,123.12,121.71,121.91,904776,0
+ZBH.US,D,20230309,000000,122.59,124.03,121.66,122.35,1037243,0
+ZBH.US,D,20230310,000000,123.21,123.92,121.61,123.53,1589075,0
+ZBH.US,D,20230313,000000,123.04,126.05,122.36,124.25,1338773,0
+ZBH.US,D,20230314,000000,125.84,127.095,125.26,126.63,1944666,0
+ZBH.US,D,20230315,000000,124.59,125.55,123.4789,125.26,1361332,0
+ZBH.US,D,20230316,000000,123.87,125.48,123.33,125.43,987774,0
+ZBH.US,D,20230317,000000,125.35,125.38,123.83,124.31,1397091,0
+ZBH.US,D,20230320,000000,124.62,126.525,124.4,126.33,889307,0
+ZBH.US,D,20230321,000000,127.08,127.89,126.56,127.79,993101,0
+ZBH.US,D,20230322,000000,127.61,128.43,125.31,125.39,959030,0
+ZBH.US,D,20230323,000000,125.13,126.05,124.49,124.96,1157818,0
+ZBH.US,D,20230324,000000,124.73,126.12,123.771,126.04,880470,0
+ZBH.US,D,20230327,000000,127.36,127.82,125.82,126,822704,0
+ZBH.US,D,20230328,000000,125.34,127.125,124.91,126.14,846708,0
+ZBH.US,D,20230329,000000,126.05,126.94,125.52,126.74,933390,0
+ZBH.US,D,20230330,000000,127.62,127.62,126.155,126.76,791488,0
+ZBH.US,D,20230331,000000,127.92,129.32,127.685,129.2,1212585,0
+ZBH.US,D,20230403,000000,128.82,129.12,127.625,128.04,859126,0
+ZBH.US,D,20230404,000000,128.38,128.67,127.39,127.92,1273810,0
+ZBH.US,D,20230405,000000,128.37,129.18,127.845,128.59,1064814,0
+ZBH.US,D,20230406,000000,128.59,129.37,127.81,129.17,780982,0
+ZBH.US,D,20230410,000000,128.35,128.38,126.86,128.15,791625,0
+ZBH.US,D,20230411,000000,130.25,131.58,129.75,131.38,1327498,0
+ZBH.US,D,20230412,000000,132,133.78,131.105,131.59,1522122,0
+ZBH.US,D,20230413,000000,131.84,132.55,131.16,132.52,846995,0
+ZBH.US,D,20230414,000000,132.42,132.91,131.7,132.37,647855,0
+ZBH.US,D,20230417,000000,132.42,133.75,131.93,133.46,862100,0
+ZBH.US,D,20230418,000000,133.98,134.4885,132.72,134.32,1091591,0
+ZBH.US,D,20230419,000000,134.56,138.74,134.4,138.12,2192635,0
+ZBH.US,D,20230420,000000,138.06,138.95,137.52,138.35,1494096,0
+ZBH.US,D,20230421,000000,139.28,140.29,137.37,137.92,1280983,0
+ZBH.US,D,20230424,000000,138.53,138.82,137.67,138.14,748061,0
+ZBH.US,D,20230425,000000,137.95,139.2,137.95,139.06,1530855,0
+ZBH.US,D,20230426,000000,138.66,139.195,137.4735,139.08,1440599,0
+ZBH.US,D,20230427,000000,138.8,139.72,137.4,138.35,1310585,0
+ZBH.US,D,20230428,000000,138.12,139.25,137.7,138.44,1496882,0
+ZBH.US,D,20230501,000000,138.28,139.86,138.02,138.83,2006654,0
+ZBH.US,D,20230502,000000,146,149.25,142.14,143.01,4609859,0
+ZBH.US,D,20230503,000000,143.99,144.485,139.16,139.62,1820380,0
+ZBH.US,D,20230504,000000,138.46,138.72,136.39,136.63,1410570,0
+ZBH.US,D,20230505,000000,137.15,138.22,136.82,137.91,995894,0
+ZBH.US,D,20230508,000000,137.22,137.94,135.97,137.44,1304512,0
+ZBH.US,D,20230509,000000,137.04,137.68,136.02,136.05,1017634,0
+ZBH.US,D,20230510,000000,136.58,137.91,135,137.42,1163414,0
+ZBH.US,D,20230511,000000,137,138,136.18,136.69,899744,0
+ZBH.US,D,20230512,000000,136.79,137.42,136.0381,136.75,840650,0
+ZBH.US,D,20230515,000000,136.78,137.7,136.53,136.82,905335,0
+ZBH.US,D,20230516,000000,136.18,136.47,134.81,134.84,929427,0
+ZBH.US,D,20230517,000000,135.13,135.57,133.41,134.33,1071524,0
+ZBH.US,D,20230518,000000,134.29,135.4161,133.9,135.02,1132820,0
+ZBH.US,D,20230519,000000,135.21,136.54,133.96,135,2356968,0
+ZBH.US,D,20230522,000000,135.23,137.17,135.22,135.27,1244263,0
+ZBH.US,D,20230523,000000,134.45,134.93,130.245,130.32,1153706,0
+ZBH.US,D,20230524,000000,129.82,129.855,128.38,128.62,1168968,0
+ZBH.US,D,20230525,000000,127.75,128.88,126.4,127.8,1390451,0
+ZBH.US,D,20230526,000000,127.83,129.36,127.05,127.65,1354378,0
+ZBH.US,D,20230530,000000,127.28,127.93,125.89,126.43,1234159,0
+ZBH.US,D,20230531,000000,125.44,127.52,124.7,127.34,6918783,0
+ZBH.US,D,20230601,000000,127.54,127.85,126.525,127.36,1560042,0
+ZBH.US,D,20230602,000000,127.82,130.12,127.36,129.81,1441066,0
+ZBH.US,D,20230605,000000,130,130.7,129.62,130.47,993780,0
+ZBH.US,D,20230606,000000,130.72,131.0262,129.15,130.27,787122,0
+ZBH.US,D,20230607,000000,130.49,133.52,130.095,133.07,2151822,0
+ZBH.US,D,20230608,000000,133.51,136.45,133.25,135.29,2329099,0
+ZBH.US,D,20230609,000000,134.69,136.35,134.22,136.01,1291534,0
+ZBH.US,D,20230612,000000,135.68,136.57,134.39,135.55,1053153,0
+ZBH.US,D,20230613,000000,135.09,137.13,134.58,136.83,747714,0
+ZBH.US,D,20230614,000000,141.1,146,141.1,142.01,2942234,0
+ZBH.US,D,20230615,000000,141.92,142.59,140.61,142.58,1488043,0
+ZBH.US,D,20230616,000000,144.04,144.75,142.93,144.1,2813511,0
+ZBH.US,D,20230620,000000,143.3,144.58,142.205,143.66,1297662,0
+ZBH.US,D,20230621,000000,143.3,143.43,142.34,142.89,1127468,0
+ZBH.US,D,20230622,000000,143.19,144.75,142.72,144.58,921953,0
+ZBH.US,D,20230623,000000,143.73,145.03,142.51,143.99,1560614,0
+ZBH.US,D,20230626,000000,143.87,144.285,141.6,142.81,1109997,0
+ZBH.US,D,20230627,000000,142.82,144.87,142.29,144.81,855349,0
+ZBH.US,D,20230628,000000,144.49,145.7371,143.77,144,1019822,0
+ZBH.US,D,20230629,000000,143.16,146.21,143.02,145.15,1169949,0
+ZBH.US,D,20230630,000000,146.23,147.5,145.51,145.6,1290481,0
+ZBH.US,D,20230703,000000,144.8,144.8,142.51,142.51,662521,0
+ZBH.US,D,20230705,000000,142.42,142.57,141.28,142.36,1181562,0
+ZBH.US,D,20230706,000000,141.69,141.85,140.16,141.2,886030,0
+ZBH.US,D,20230707,000000,140.6,141.35,139.84,140.86,1165529,0
+ZBH.US,D,20230710,000000,141.25,142.65,141.16,142.51,1421384,0
+ZBH.US,D,20230711,000000,142.06,143.28,141.53,143.18,819889,0
+ZBH.US,D,20230712,000000,143.9,143.9,141.89,142.65,969516,0
+ZBH.US,D,20230713,000000,142.59,143.29,141.87,143.11,966457,0
+ZBH.US,D,20230714,000000,143.27,144.13,142.14,142.37,1191169,0
+ZBH.US,D,20230717,000000,142.11,142.86,140.32,140.66,1297010,0
+ZBH.US,D,20230718,000000,140.12,141.245,139.3,140.86,1097926,0
+ZBH.US,D,20230719,000000,140.87,141.72,139.59,140.79,1013688,0
+ZBH.US,D,20230720,000000,140.12,143.09,139.68,142.73,1464965,0
+ZBH.US,D,20230721,000000,142.54,143.24,141.845,142.23,1123235,0
+ZBH.US,D,20230724,000000,142.45,143.09,140.45,140.87,1466758,0
+ZBH.US,D,20230725,000000,140.47,140.765,139.31,140.3,842766,0
+ZBH.US,D,20230726,000000,139.77,142.2616,139.46,141.82,996582,0
+ZBH.US,D,20230727,000000,142.44,142.54,139.85,139.86,1441744,0
+ZBH.US,D,20230728,000000,140.45,140.77,138.51,139.34,997061,0
+ZBH.US,D,20230731,000000,139.31,139.31,137.675,138.15,1619498,0
+ZBH.US,D,20230801,000000,131.08,134,130.21,132.27,3495101,0
+ZBH.US,D,20230802,000000,131.78,131.97,127.74,128.38,2264109,0
+ZBH.US,D,20230803,000000,127.65,127.65,125.585,125.79,2094357,0
+ZBH.US,D,20230804,000000,125.96,128.16,125.805,126.32,1560271,0
+ZBH.US,D,20230807,000000,126.77,127.27,125.41,125.63,1273325,0
+ZBH.US,D,20230808,000000,125,125.2494,123.19,124.86,1787573,0
+ZBH.US,D,20230809,000000,125.16,127.42,124.97,125.21,1401729,0
+ZBH.US,D,20230810,000000,125.64,126.49,124.81,124.85,856520,0
+ZBH.US,D,20230811,000000,124.6,125.2,123.79,123.93,1778263,0
+ZBH.US,D,20230814,000000,124,124.75,123.605,123.71,838874,0
+ZBH.US,D,20230815,000000,123.17,123.94,122.26,122.52,994791,0
+ZBH.US,D,20230816,000000,122.07,122.82,120.91,120.98,943759,0
+ZBH.US,D,20230817,000000,121.35,121.5509,119.41,119.44,1007080,0
+ZBH.US,D,20230818,000000,119.09,119.59,118.17,119.18,1329563,0
+ZBH.US,D,20230821,000000,119.44,120.54,119.02,120.35,1248085,0
+ZBH.US,D,20230822,000000,117.4,118.105,114.75,115.75,3648941,0
+ZBH.US,D,20230823,000000,116.55,116.81,114.3799,114.85,2755237,0
+ZBH.US,D,20230824,000000,114.89,115.33,113.99,114.32,1953143,0
+ZBH.US,D,20230825,000000,114.58,115.78,114.16,115.24,1456737,0
+ZBH.US,D,20230828,000000,119,119.2977,116.04,117.53,2658507,0
+ZBH.US,D,20230829,000000,117.93,119.42,117.14,119.23,2213769,0
+ZBH.US,D,20230830,000000,119.3,120.88,118.73,120.24,2017978,0
+ZBH.US,D,20230831,000000,120.63,121.09,119.12,119.12,2745974,0
+ZBH.US,D,20230901,000000,119.61,119.795,118.11,119.45,1463339,0
+ZBH.US,D,20230905,000000,119.56,120.04,117.8,117.81,1645019,0
+ZBH.US,D,20230906,000000,117.77,123.66,117.5,122.67,3625247,0
+ZBH.US,D,20230907,000000,123.77,123.77,120.03,120.51,1816447,0
+ZBH.US,D,20230908,000000,120.37,121.57,119.82,120.65,1104475,0
+ZBH.US,D,20230911,000000,121.22,123.35,121.0275,122.44,1285958,0
+ZBH.US,D,20230912,000000,122.42,122.98,121.31,121.43,957111,0
+ZBH.US,D,20230913,000000,121.28,121.83,120.5,120.63,1160939,0
+ZBH.US,D,20230914,000000,120.92,122.01,120.42,121.62,996579,0
+ZBH.US,D,20230915,000000,121.39,123.07,120.825,121.31,2547091,0
+ZBH.US,D,20230918,000000,121.31,123.01,121.22,122.03,1580886,0
+ZBH.US,D,20230919,000000,122,122.35,120.78,121.61,970189,0
+ZBH.US,D,20230920,000000,122.35,122.44,120.16,120.31,1055928,0
+ZBH.US,D,20230921,000000,119.88,119.9,117.77,117.8,1489201,0
+ZBH.US,D,20230922,000000,117.27,117.635,116.37,116.85,1267357,0
+ZBH.US,D,20230925,000000,116.78,117.615,116.505,117.35,886673,0
+ZBH.US,D,20230926,000000,116.77,117.11,112.42,112.46,3610515,0
+ZBH.US,D,20230927,000000,112.62,112.8,108.52,110.76,3121313,0
+ZBH.US,D,20230928,000000,111,114.34,110.96,112.46,1939050,0
+ZBH.US,D,20230929,000000,113.16,114.15,111.77,112.22,1987046,0
+ZBH.US,D,20231002,000000,111.35,111.93,110.85,111.42,1445430,0
+ZBH.US,D,20231003,000000,110.66,111.29,108.63,110.32,1850374,0
+ZBH.US,D,20231004,000000,110.58,110.99,108.1,109.69,1597561,0
+ZBH.US,D,20231005,000000,110.04,110.35,108.2,109.3,1048202,0
+ZBH.US,D,20231006,000000,108.75,111.7,108.2,110.91,1570494,0
+ZBH.US,D,20231009,000000,110.27,111.135,109.7967,110.69,865889,0
+ZBH.US,D,20231010,000000,110.66,112.95,110.22,112.19,999422,0
+ZBH.US,D,20231011,000000,111.02,111.02,104.16,105.35,3841322,0
+ZBH.US,D,20231012,000000,105.35,106.06,102.05,102.72,2906627,0
+ZBH.US,D,20231013,000000,102.33,104.77,102,104.3,1556643,0
+ZBH.US,D,20231016,000000,105.08,105.43,103.68,105.05,1284429,0
+ZBH.US,D,20231017,000000,104.37,108.02,104.09,106.59,1455023,0
+ZBH.US,D,20231018,000000,106.59,108.1,105.59,106.19,1397549,0
+ZBH.US,D,20231019,000000,105.94,107.285,104.72,104.81,1412186,0
+ZBH.US,D,20231020,000000,104.06,105.62,103.7,104.56,1294020,0
+ZBH.US,D,20231023,000000,104.53,106.32,104.53,105.16,1698226,0
+ZBH.US,D,20231024,000000,104.95,105.5331,104.1671,104.84,1542010,0
+ZBH.US,D,20231025,000000,104.7,104.75,103.22,103.64,1698543,0
+ZBH.US,D,20231026,000000,103.52,104.38,102.98,103.12,1197764,0
+ZBH.US,D,20231027,000000,104,104.81,102.71,103.19,1534540,0
+ZBH.US,D,20231030,000000,103.76,104.1,102.33,103.41,1309858,0
+ZBH.US,D,20231031,000000,104,105.17,103.49,104.41,1382044,0
+ZBH.US,D,20231101,000000,104.52,105.21,103.51,105.07,1503060,0
+ZBH.US,D,20231102,000000,105.86,110.82,105.76,110.2,3030502,0
+ZBH.US,D,20231103,000000,110.69,111.31,107.78,108.75,2140131,0
+ZBH.US,D,20231106,000000,108.51,109.44,107.8,109.3,2443831,0
+ZBH.US,D,20231107,000000,106.14,108.39,104.62,105.93,2699213,0
+ZBH.US,D,20231108,000000,105.96,106.48,103.97,104.86,1524691,0
+ZBH.US,D,20231109,000000,105.35,105.59,103.43,104.12,1729060,0
+ZBH.US,D,20231110,000000,104.57,105.78,102.73,105.42,1966493,0
+ZBH.US,D,20231113,000000,106.55,108.515,105.74,105.82,1702218,0
+ZBH.US,D,20231114,000000,107.44,109.155,107.12,108.07,1909655,0
+ZBH.US,D,20231115,000000,108.07,111.05,108.07,110.5,3648663,0
+ZBH.US,D,20231116,000000,110.76,111.984,110.33,111.55,2300738,0
+ZBH.US,D,20231117,000000,112.35,112.655,111.325,111.67,2991438,0
+ZBH.US,D,20231120,000000,111.62,112.65,111.34,112.5,1345366,0
+ZBH.US,D,20231121,000000,112.98,113.245,112.36,112.9,1629299,0
+ZBH.US,D,20231122,000000,113.82,114.8,113.2,113.83,1246158,0
+ZBH.US,D,20231124,000000,113.8,114.17,113.22,113.43,605490,0
+ZBH.US,D,20231127,000000,113.08,114.027,112.84,113.84,1301404,0
+ZBH.US,D,20231128,000000,113.69,113.77,112.71,113.09,1212846,0
+ZBH.US,D,20231129,000000,113.5,114.96,113.27,113.92,1311230,0
+ZBH.US,D,20231130,000000,114.13,116.49,113.58,116.31,2678238,0
+ZBH.US,D,20231201,000000,117.31,118.16,115.9,117.97,1503062,0
+ZBH.US,D,20231204,000000,117.3,118.87,116.64,116.89,1534033,0
+ZBH.US,D,20231205,000000,116.36,116.36,114.64,115.82,1028383,0
+ZBH.US,D,20231206,000000,116.36,116.59,115.29,116.13,1385844,0
+ZBH.US,D,20231207,000000,116.56,117.59,115.59,117.29,1141292,0
+ZBH.US,D,20231208,000000,117.31,117.76,116.76,117.3,1357927,0
+ZBH.US,D,20231211,000000,117.17,118.2725,116.96,117.98,2066272,0
+ZBH.US,D,20231212,000000,118.31,118.31,116.95,117.45,2051339,0
+ZBH.US,D,20231213,000000,117.34,118.15,116.5,117.9,2301313,0
+ZBH.US,D,20231214,000000,119.09,120.3325,118.43,118.53,2049011,0
+ZBH.US,D,20231215,000000,118,118.98,117.305,118.69,4073985,0
+ZBH.US,D,20231218,000000,118.84,119.31,118.21,118.8,2074979,0
+ZBH.US,D,20231219,000000,118.71,120.02,118.51,119.97,1508944,0
+ZBH.US,D,20231220,000000,120.38,120.45,119.1,120,3205423,0
+ZBH.US,D,20231221,000000,120.57,121.16,119.085,119.65,1971160,0
+ZBH.US,D,20231222,000000,120.3,121.09,119.91,120.56,1337787,0
+ZBH.US,D,20231226,000000,120.22,121.92,120.2,121.42,1870741,0
+ZBH.US,D,20231227,000000,121.2,121.79,120.8,121.13,1058621,0
+ZBH.US,D,20231228,000000,120.93,122.08,120.9,121.63,662236,0
+ZBH.US,D,20231229,000000,121.46,122.4,121.24,121.7,849769,0
+ZBH.US,D,20240102,000000,121.02,122.4,120.72,121.39,1087454,0
+ZBH.US,D,20240103,000000,120.93,121.3,119.72,120.47,2325450,0
+ZBH.US,D,20240104,000000,119.9,120.88,119.4,120.2,2099400,0
+ZBH.US,D,20240105,000000,119.72,121.295,119.69,119.98,1390956,0
+ZBH.US,D,20240108,000000,120.63,122.78,120.515,121.97,1427554,0
+ZBH.US,D,20240109,000000,121.63,124.27,120.66,121.87,2921871,0
+ZBH.US,D,20240110,000000,121.7,123.67,121.62,123.23,1679991,0
+ZBH.US,D,20240111,000000,123.23,124.81,122.185,122.38,1643164,0
+ZBH.US,D,20240112,000000,123.69,124.75,122.35,123.07,1735839,0
+ZBH.US,D,20240116,000000,121.91,122.69,121.17,122.64,1450431,0
+ZBH.US,D,20240117,000000,122.03,122.58,121.16,122.23,1128373,0
+ZBH.US,D,20240118,000000,123.2,124.54,122.475,123.83,1801631,0
+ZBH.US,D,20240119,000000,123.92,124.05,122.02,123.36,1562921,0
+ZBH.US,D,20240122,000000,123.69,124.16,122.48,122.59,1405440,0
+ZBH.US,D,20240123,000000,124.27,125,120.43,121.08,1996283,0
+ZBH.US,D,20240124,000000,121.06,121.31,119.455,120.52,2376233,0
+ZBH.US,D,20240125,000000,119.98,121.96,119.98,121.96,1127570,0
+ZBH.US,D,20240126,000000,122.84,123.11,121.57,121.69,982774,0
+ZBH.US,D,20240129,000000,121.25,122.93,120.94,122.92,1261065,0
+ZBH.US,D,20240130,000000,122.87,123.195,121.9,122.37,1448665,0
+ZBH.US,D,20240131,000000,124.02,127.454,124.02,125.6,2460104,0
+ZBH.US,D,20240201,000000,125.43,127.25,124.135,127.25,1434458,0
+ZBH.US,D,20240202,000000,126.91,127.4,125.6,126.32,1058527,0
+ZBH.US,D,20240205,000000,126.08,126.89,125.15,125.36,1180023,0
+ZBH.US,D,20240206,000000,125.25,127.62,125.25,127.6,1828637,0
+ZBH.US,D,20240207,000000,127.86,128.49,127.235,127.55,2073649,0
+ZBH.US,D,20240208,000000,120.67,124.528,119.13,123.04,4306794,0
+ZBH.US,D,20240209,000000,123.9,125.31,121.17,122.8,3355614,0
+ZBH.US,D,20240212,000000,122.91,126.02,122.835,125.85,1836756,0
+ZBH.US,D,20240213,000000,125,125.6325,122.31,123.16,1317620,0
+ZBH.US,D,20240214,000000,123.42,124.18,121.59,121.84,1754566,0
+ZBH.US,D,20240215,000000,122.16,124.5,122.16,124.4,1571062,0
+ZBH.US,D,20240216,000000,124.15,125.96,124.02,124.71,1455459,0
+ZBH.US,D,20240220,000000,124.94,125.94,122.58,124.98,1388804,0
+ZBH.US,D,20240221,000000,125.09,128.8531,124.41,128.35,2217300,0
+ZBH.US,D,20240222,000000,128,129.119,127.075,128.54,1410614,0
+ZBH.US,D,20240223,000000,128.63,129.515,128.08,129.18,1023534,0
+ZBH.US,D,20240226,000000,128.87,129.2,126.86,126.88,1659666,0
+ZBH.US,D,20240227,000000,126.62,127.0624,126.08,126.37,840233,0
+ZBH.US,D,20240228,000000,125.94,126,123.71,124.13,1415737,0
+ZBH.US,D,20240229,000000,124.22,124.84,122.895,124.36,2415826,0
+ZBH.US,D,20240301,000000,124.05,124.92,123.635,124.01,740134,0
+ZBH.US,D,20240304,000000,123.76,126.465,122.49,125.51,1658536,0
+ZBH.US,D,20240305,000000,125.92,126.36,124.42,124.78,1308347,0
+ZBH.US,D,20240306,000000,125.02,126.8073,124.83,125.83,753094,0
+ZBH.US,D,20240307,000000,126.63,128.14,126.24,127.36,1057909,0
+ZBH.US,D,20240308,000000,126.98,128.1499,126.4,126.74,1395172,0
+ZBH.US,D,20240311,000000,126.7,128.36,126.17,128.04,1079803,0
+ZBH.US,D,20240312,000000,127.62,128.42,127.12,128.21,1072974,0
+ZBH.US,D,20240313,000000,128.24,128.47,126.47,126.59,846962,0
+ZBH.US,D,20240314,000000,126.26,126.94,125.045,125.73,1203903,0
+ZBH.US,D,20240315,000000,124.38,125.68,124.38,125.17,2672395,0
+ZBH.US,D,20240318,000000,125.27,126.31,125.1,125.96,972376,0
+ZBH.US,D,20240319,000000,126,126.75,124.91,126.66,949289,0
+ZBH.US,D,20240320,000000,126.24,127.35,125.88,126.53,1069238,0
+ZBH.US,D,20240321,000000,126.99,127.5,126.14,127.07,747044,0
+ZBH.US,D,20240322,000000,127.27,127.65,125.88,127.2,1419231,0
+ZBH.US,D,20240325,000000,127.92,128.475,127.6075,127.91,1242417,0
+ZBH.US,D,20240326,000000,128.37,128.6125,127.85,127.87,1080443,0
+ZBH.US,D,20240327,000000,128.52,132.63,128.51,132.61,1806704,0
+ZBH.US,D,20240328,000000,132.93,133.9,131.6,131.98,1425289,0
+ZBH.US,D,20240401,000000,131.61,131.61,129.68,129.75,745090,0
+ZBH.US,D,20240402,000000,129.25,129.3,127.57,128.47,1057030,0
+ZBH.US,D,20240403,000000,128.5,130.5,128.5,130.01,1369943,0
+ZBH.US,D,20240404,000000,130.89,130.89,127.43,127.56,1033003,0
+ZBH.US,D,20240405,000000,127.53,128.07,126.15,127.33,791726,0
+ZBH.US,D,20240408,000000,127.31,127.63,126.585,126.69,1106453,0
+ZBH.US,D,20240409,000000,127.36,129.495,126.55,129.4,1203747,0
+ZBH.US,D,20240410,000000,127.81,127.94,126.39,127.72,823294,0
+ZBH.US,D,20240411,000000,128.55,128.55,126.98,127.52,1086577,0
+ZBH.US,D,20240412,000000,126.4,127.1,123.705,124.48,1048564,0
+ZBH.US,D,20240415,000000,126,127.32,123.96,124,1052751,0
+ZBH.US,D,20240416,000000,123.96,124.32,121.4,122.07,1628505,0
+ZBH.US,D,20240417,000000,122.87,122.87,120.04,121.3,1521635,0
+ZBH.US,D,20240418,000000,121.45,121.45,118.625,119.33,1442392,0
+ZBH.US,D,20240419,000000,119.9,120.145,118.99,119.49,1301616,0
+ZBH.US,D,20240422,000000,120.26,121.41,119.18,120.78,918343,0
+ZBH.US,D,20240423,000000,120.63,121.62,120.265,121.52,742806,0
+ZBH.US,D,20240424,000000,121.55,122.415,121.01,121.17,978733,0
+ZBH.US,D,20240425,000000,120.71,121.35,118.77,119.75,1078820,0
+ZBH.US,D,20240426,000000,119.49,119.94,118.66,119.35,1099241,0
+ZBH.US,D,20240429,000000,119.4,121.76,119.4,121.71,1195031,0
+ZBH.US,D,20240430,000000,120.93,121.41,120.26,120.28,1429080,0
+ZBH.US,D,20240501,000000,118.09,121.2,116.93,119.56,2710471,0
+ZBH.US,D,20240502,000000,121.99,123.96,117.595,118.46,2931807,0
+ZBH.US,D,20240503,000000,119.49,121.92,119.3501,121.66,1847585,0
+ZBH.US,D,20240506,000000,122,122.25,119.58,120.56,1293796,0
+ZBH.US,D,20240507,000000,121.13,122.18,120.6,121.43,1358505,0
+ZBH.US,D,20240508,000000,121.12,121.285,120,120.85,1256700,0
+ZBH.US,D,20240509,000000,121.14,121.66,120.55,121.44,667801,0
+ZBH.US,D,20240510,000000,121.39,122.22,120.985,121.31,772709,0
+ZBH.US,D,20240513,000000,121.59,122.25,119.11,119.59,1180933,0
+ZBH.US,D,20240514,000000,119.95,120.51,118.33,119.97,1348678,0
+ZBH.US,D,20240515,000000,120.58,121.19,120.08,120.98,1153965,0
+ZBH.US,D,20240516,000000,121.07,122.17,120.7,121.23,970804,0
+ZBH.US,D,20240517,000000,121.3,121.3,119.555,120.18,1185820,0
+ZBH.US,D,20240520,000000,120.05,120.0913,118.94,119.05,1152705,0
+ZBH.US,D,20240521,000000,119.38,119.67,118.95,119,776624,0
+ZBH.US,D,20240522,000000,119.11,120.13,118.81,119.33,954528,0
+ZBH.US,D,20240523,000000,118.73,119.057,115.78,115.85,1030777,0
+ZBH.US,D,20240524,000000,116.02,116.53,115.435,116.41,1084246,0
+ZBH.US,D,20240528,000000,116.51,117.445,115.64,116.33,1210971,0
+ZBH.US,D,20240529,000000,115.2,116.86,114.61,115.14,1930661,0
+ZBH.US,D,20240530,000000,115.46,116.22,114.37,114.44,1731064,0
+ZBH.US,D,20240531,000000,114.37,115.19,113.7507,115.15,3003146,0
+ZBH.US,D,20240603,000000,114.5,115.82,112.95,113.12,1662962,0
+ZBH.US,D,20240604,000000,113.01,114.515,112.75,113.44,1186651,0
+ZBH.US,D,20240605,000000,113.43,113.83,112.1101,112.64,918090,0
+ZBH.US,D,20240606,000000,112.5,113.8578,112.07,113.37,902271,0
+ZBH.US,D,20240607,000000,113.12,113.87,112.6,113.34,1070254,0
+ZBH.US,D,20240610,000000,112.83,113.25,111.44,112.88,1214510,0
+ZBH.US,D,20240611,000000,112.74,112.74,106.17,109.23,3036000,0
+ZBH.US,D,20240612,000000,110.32,111,106.8,107.45,2996456,0
+ZBH.US,D,20240613,000000,107,107.7,106.17,106.97,1470959,0
+ZBH.US,D,20240614,000000,106.68,107.3,106.01,107.19,1611412,0
+ZBH.US,D,20240617,000000,106.12,107.16,106.12,107.03,1579398,0
+ZBH.US,D,20240618,000000,107.05,107.45,105.91,106.69,1753164,0
+ZBH.US,D,20240620,000000,105.57,106.81,105.38,106.25,1887623,0
+ZBH.US,D,20240621,000000,106.7,108.06,106,107.86,3445022,0
+ZBH.US,D,20240624,000000,108.26,109.86,107.67,108.46,1599985,0
+ZBH.US,D,20240625,000000,108.14,109.12,107.56,108.22,1339095,0
+ZBH.US,D,20240626,000000,107.7,109.21,107.61,108.11,2005974,0
+ZBH.US,D,20240627,000000,108.12,108.64,107.42,108.38,2052551,0
+ZBH.US,D,20240628,000000,108.55,109.58,107.38,108.53,2774589,0
+ZBH.US,D,20240701,000000,107.01,108.905,105.82,105.96,2677168,0
+ZBH.US,D,20240702,000000,105.87,106.69,105.37,106.27,1853489,0
+ZBH.US,D,20240703,000000,106.47,107.33,106.21,106.58,635871,0
+ZBH.US,D,20240705,000000,106.82,108.16,106.17,108.01,1044979,0
+ZBH.US,D,20240708,000000,107.84,108.39,106.14,106.39,1651108,0
+ZBH.US,D,20240709,000000,106.63,107,105.37,105.76,1360405,0
+ZBH.US,D,20240710,000000,105.65,107.03,105.535,106.9,732786,0
+ZBH.US,D,20240711,000000,107.11,109.29,107.11,108.19,1140709,0
+ZBH.US,D,20240712,000000,108.33,109.57,107.56,108.69,1177369,0
+ZBH.US,D,20240715,000000,108.18,108.59,106.36,106.53,1822559,0
+ZBH.US,D,20240716,000000,106.61,108.1483,106.31,107.46,1211652,0
+ZBH.US,D,20240717,000000,107.46,112.31,107.08,111.05,2237110,0
+ZBH.US,D,20240718,000000,110.49,113.87,110.355,111.39,2278240,0
+ZBH.US,D,20240719,000000,112.04,112.04,109.6,110.5,1510715,0
+ZBH.US,D,20240722,000000,110.85,111.4,109.75,110.33,1355681,0
+ZBH.US,D,20240723,000000,110.38,110.76,109.44,110,978222,0
+ZBH.US,D,20240724,000000,110.32,111.05,109.505,110.55,925349,0
+ZBH.US,D,20240725,000000,110.09,112.965,110.09,110.64,1600316,0
+ZBH.US,D,20240726,000000,110.79,112.28,110.23,111.29,1399353,0
+ZBH.US,D,20240729,000000,111.16,111.75,109.855,110.79,1202829,0
+ZBH.US,D,20240730,000000,110.51,111.84,110.0112,111.37,1226564,0
+ZBH.US,D,20240731,000000,111.51,113.08,110.12,111.35,1592754,0
+ZBH.US,D,20240801,000000,111.84,113.42,110.26,111.12,1129925,0
+ZBH.US,D,20240802,000000,111.22,111.93,108.82,110.36,1190049,0
+ZBH.US,D,20240805,000000,109.15,109.55,106.62,107.04,1676880,0
+ZBH.US,D,20240806,000000,107.25,110.9,106.95,109.57,1891542,0
+ZBH.US,D,20240807,000000,106.7,110.09,105.52,105.81,3050993,0
+ZBH.US,D,20240808,000000,106,108.85,106,108.7,2011194,0
+ZBH.US,D,20240809,000000,108.3,108.55,107.39,108.08,1174759,0
+ZBH.US,D,20240812,000000,108,108.24,106.24,107,1542532,0
+ZBH.US,D,20240813,000000,106.97,109.9,106.755,109.31,1452395,0
+ZBH.US,D,20240814,000000,109.58,110.17,107.76,108.63,1166006,0
+ZBH.US,D,20240815,000000,109,110.25,108.91,109.9,1151758,0
+ZBH.US,D,20240816,000000,109.85,110.93,109.825,110.65,963210,0
+ZBH.US,D,20240819,000000,110.65,112.09,110.65,111.77,1003340,0
+ZBH.US,D,20240820,000000,111.8,112.505,111.325,111.64,958003,0
+ZBH.US,D,20240821,000000,112,112.49,111.07,112.13,826850,0
+ZBH.US,D,20240822,000000,112.78,113.51,112.45,113.42,1164527,0
+ZBH.US,D,20240823,000000,114,115.335,113.56,115.05,788447,0
+ZBH.US,D,20240826,000000,115.32,116.37,114.23,114.63,913467,0
+ZBH.US,D,20240827,000000,114.67,115.36,114.52,114.67,914312,0
+ZBH.US,D,20240828,000000,114.72,115.15,113.855,114.19,687138,0
+ZBH.US,D,20240829,000000,114.92,115.3435,113.91,114.67,801505,0
+ZBH.US,D,20240830,000000,114.95,115.93,114.61,115.46,1584916,0
+ZBH.US,D,20240903,000000,115.33,116.71,115,116.17,1428657,0
+ZBH.US,D,20240904,000000,116,116.56,113.92,114.48,1144888,0
+ZBH.US,D,20240905,000000,108.66,109.17,104.13,104.47,4929017,0
+ZBH.US,D,20240906,000000,105.51,105.51,104.04,104.81,2518160,0
+ZBH.US,D,20240909,000000,105.08,106.305,104.535,104.83,1926347,0
+ZBH.US,D,20240910,000000,104.71,105.31,103.99,105.16,1635417,0
+ZBH.US,D,20240911,000000,104.62,105.23,103.4,105.15,1258645,0
+ZBH.US,D,20240912,000000,105.15,105.31,104.095,105.14,1436830,0
+ZBH.US,D,20240913,000000,105.2,107.94,105.2,106.26,1460491,0
+ZBH.US,D,20240916,000000,106.84,107.59,106.25,107.43,1261138,0
+ZBH.US,D,20240917,000000,107.43,107.79,104.485,106.24,1924845,0
+ZBH.US,D,20240918,000000,106.18,107.14,105.25,106.28,1462531,0
+ZBH.US,D,20240919,000000,107.51,107.75,106.31,106.34,1733811,0
+ZBH.US,D,20240920,000000,105.57,106.74,105.01,106.42,3920050,0
+ZBH.US,D,20240923,000000,107.28,107.69,106.31,107.57,1293011,0
+ZBH.US,D,20240924,000000,107.6,107.9572,106.79,107.81,1374752,0
+ZBH.US,D,20240925,000000,108.19,108.19,106.42,106.5,1312588,0
+ZBH.US,D,20240926,000000,106.89,107.99,106.89,107.71,1211738,0
+ZBH.US,D,20240927,000000,108.77,110.1925,108.19,108.22,1166280,0
+ZBH.US,D,20240930,000000,108.24,108.2499,107.27,107.95,1024868,0
+ZBH.US,D,20241001,000000,107.86,108.23,106.69,107.34,1561051,0
+ZBH.US,D,20241002,000000,107.04,107.19,105.56,105.69,1474383,0
+ZBH.US,D,20241003,000000,105.32,105.745,103.82,104.19,1910069,0
+ZBH.US,D,20241004,000000,104.71,105.2,103.76,104.68,1449214,0
+ZBH.US,D,20241007,000000,104.25,104.55,102.09,102.28,1423157,0
+ZBH.US,D,20241008,000000,102.59,102.79,101.64,101.77,1462453,0
+ZBH.US,D,20241009,000000,101.71,103.65,101.47,103.46,1412359,0
+ZBH.US,D,20241010,000000,103.48,103.83,102.585,102.82,1090391,0
+ZBH.US,D,20241011,000000,103.26,105.025,103.26,103.5,975023,0
+ZBH.US,D,20241014,000000,103.76,105.19,102.955,104.83,1110764,0
+ZBH.US,D,20241015,000000,103.51,105.97,103.5,104.6,1485749,0
+ZBH.US,D,20241016,000000,104.84,105.57,104.11,105.46,968155,0
+ZBH.US,D,20241017,000000,105.59,105.78,104.39,104.95,1397048,0
+ZBH.US,D,20241018,000000,105.48,107.09,104.81,106.31,1081686,0
+ZBH.US,D,20241021,000000,105.96,106.035,104.52,105.2,936432,0
+ZBH.US,D,20241022,000000,105.06,105.16,103.72,104.26,1430870,0
+ZBH.US,D,20241023,000000,103.82,104.76,103.69,104.7,744315,0
+ZBH.US,D,20241024,000000,105.1,105.52,103.87,104,760178,0
+ZBH.US,D,20241025,000000,102.96,103.67,102.24,102.35,1398183,0
+ZBH.US,D,20241028,000000,103.14,104.32,102.81,103.6,1536476,0
+ZBH.US,D,20241029,000000,103.28,105.07,102.94,103.88,2152998,0
+ZBH.US,D,20241030,000000,107.52,109.96,107.135,109.81,3246535,0
+ZBH.US,D,20241031,000000,109.7,109.7,106.59,106.92,2123995,0
+ZBH.US,D,20241101,000000,107.4,109.5,107.14,107.27,1905699,0
+ZBH.US,D,20241104,000000,107.7,108.52,107.075,108.41,1427676,0
+ZBH.US,D,20241105,000000,107.79,109.01,107.47,108.92,1388268,0
+ZBH.US,D,20241106,000000,112.6,112.83,108.7,110.17,1930040,0
+ZBH.US,D,20241107,000000,110.33,110.33,108.36,108.69,1445934,0
+ZBH.US,D,20241108,000000,108.26,109.44,107.51,108.18,1175736,0
+ZBH.US,D,20241111,000000,108.135,109.63,107.85,109.46,1404597,0
+ZBH.US,D,20241112,000000,109.465,110.38,108.87,109.94,1275216,0
+ZBH.US,D,20241113,000000,109.2501,110.49,109.09,109.97,1245759,0
+ZBH.US,D,20241114,000000,109.97,111.2,108.77,108.85,2086965,0
+ZBH.US,D,20241115,000000,108.625,112.735,108.25,112.54,2599995,0
+ZBH.US,D,20241118,000000,112.645,114.72,112.6401,113.02,1887985,0
+ZBH.US,D,20241119,000000,111.83,112.72,110.78,110.95,1465770,0
+ZBH.US,D,20241120,000000,110.01,110.95,109.08,109.27,1476375,0
+ZBH.US,D,20241121,000000,109.55,109.59,108.28,108.4,1508186,0
+ZBH.US,D,20241122,000000,108.72,110.37,108.67,110.22,2015059,0
+ZBH.US,D,20241125,000000,110.59,111.86,110.14,110.96,2028438,0
+ZBH.US,D,20241126,000000,111.685,112,109.79,110.64,1043788,0
+ZBH.US,D,20241127,000000,110.51,112.66,110.51,112.02,1246120,0
+ZBH.US,D,20241129,000000,111.84,112.415,111.4119,112.1,504058,0
+ZBH.US,D,20241202,000000,111.49,111.61,110.23,110.5,1508746,0
+ZBH.US,D,20241203,000000,110.405,111.1,109.09,110.74,1212778,0
+ZBH.US,D,20241204,000000,110.625,111.98,110.27,110.62,1438163,0
+ZBH.US,D,20241205,000000,110.25,111.93,108.9417,109.16,937755,0
+ZBH.US,D,20241206,000000,109.3562,109.86,107.71,108.03,1141105,0
+ZBH.US,D,20241209,000000,107.88,110.88,107.78,109.47,1242961,0
+ZBH.US,D,20241210,000000,110.215,110.215,107.31,108.4,1179897,0
+ZBH.US,D,20241211,000000,108.09,108.94,106.75,106.91,1575028,0
+ZBH.US,D,20241212,000000,106.9,107.8,106.3,106.84,1208404,0
+ZBH.US,D,20241213,000000,106.78,106.92,105.34,106.74,1195338,0
+ZBH.US,D,20241216,000000,106.78,109.245,106.41,106.85,1715500,0
+ZBH.US,D,20241217,000000,108.94,110.45,107.09,108.06,1896473,0
+ZBH.US,D,20241218,000000,107.72,109.46,105.81,105.86,1985617,0
+ZBH.US,D,20241219,000000,105.61,106.38,104.47,105.81,2672962,0
+ZBH.US,D,20241220,000000,105.61,107.78,105.34,107.12,3969113,0
+ZBH.US,D,20241223,000000,106.31,107,105.55,106.82,1948291,0
+ZBH.US,D,20241224,000000,106.445,107.44,106.27,107.3,458577,0
+ZBH.US,D,20241226,000000,107,108.1192,106.605,107.25,1277257,0
+ZBH.US,D,20241227,000000,106.41,107.63,106.26,106.87,743352,0
+ZBH.US,D,20241230,000000,106.055,106.35,104.654,105.4,1531976,0
+ZBH.US,D,20241231,000000,105.465,106.495,104.96,105.63,683302,0
+ZBH.US,D,20250102,000000,106.42,106.63,104.31,104.46,833938,0
+ZBH.US,D,20250103,000000,104.52,104.6,102.98,104.47,1253670,0
+ZBH.US,D,20250106,000000,103.81,105.3,103.52,103.56,1788525,0
+ZBH.US,D,20250107,000000,104.15,105.29,102.78,103.13,1649112,0
+ZBH.US,D,20250108,000000,103.335,103.335,100.668,101.54,2385628,0
+ZBH.US,D,20250110,000000,101.81,105.685,101.52,104.54,2709280,0
+ZBH.US,D,20250113,000000,104.545,105.71,103.1424,105.49,1565790,0
+ZBH.US,D,20250114,000000,105.0523,105.8,103.87,104.71,1457081,0
+ZBH.US,D,20250115,000000,105,106.54,103.95,106.51,1806208,0
+ZBH.US,D,20250116,000000,106.25,109.34,106.19,108.94,1264556,0
+ZBH.US,D,20250117,000000,108.99,109.97,108.4723,109.56,1097131,0
+ZBH.US,D,20250121,000000,109.745,111.1,109.48,110.52,2935888,0
+ZBH.US,D,20250122,000000,110.155,111.15,109.52,109.72,2320688,0
+ZBH.US,D,20250123,000000,109.18,112.14,109.18,111.01,2060010,0
+ZBH.US,D,20250124,000000,110.705,112.18,110.41,110.81,1870408,0
+ZBH.US,D,20250127,000000,111.315,112.67,110.29,112.58,1953061,0
+ZBH.US,D,20250128,000000,112.99,113.84,111.84,111.86,1458188,0
+ZBH.US,D,20250129,000000,112,112.25,109.505,111.05,1838388,0
+ZBH.US,D,20250130,000000,111.96,112.55,110.515,110.62,1261372,0
+ZBH.US,D,20250131,000000,110.41,111.05,109.06,109.48,1341840,0
+ZBH.US,D,20250203,000000,108.07,108.89,106.265,108.16,1859753,0
+ZBH.US,D,20250204,000000,108.14,108.82,107.69,107.8,1178610,0
+ZBH.US,D,20250205,000000,108,108.88,107.7,108.25,1531129,0
+ZBH.US,D,20250206,000000,104,107.96,102.33,102.69,3791936,0
+ZBH.US,D,20250207,000000,103.235,103.3,99.93,100.93,2803621,0
+ZBH.US,D,20250210,000000,101.275,101.57,99.67,100.42,2528871,0
+ZBH.US,D,20250211,000000,99.73,100.39,98.94,98.98,2101813,0
+ZBH.US,D,20250212,000000,98.14,99.5,97.69,98.99,2496831,0
+ZBH.US,D,20250213,000000,99.06,100.68,98.71,99.91,2085316,0
+ZBH.US,D,20250214,000000,100.435,101.89,100.15,100.52,2099971,0
+ZBH.US,D,20250218,000000,100.24,102.57,99.43,102.18,1777923,0
+ZBH.US,D,20250219,000000,101.645,103.48,101.255,103.34,2236661,0
+ZBH.US,D,20250220,000000,103.41,104.135,102.79,103.63,1374537,0
+ZBH.US,D,20250221,000000,103.06,105.1,102.855,104.83,2132089,0
+ZBH.US,D,20250224,000000,104.71,106.5675,103.8,105.98,1805257,0
+ZBH.US,D,20250225,000000,106.44,107.64,105.57,107.35,1679450,0
+ZBH.US,D,20250226,000000,106.8,107.58,103.94,104.92,1719439,0
+ZBH.US,D,20250227,000000,104.615,105.2368,103.89,104.05,1259282,0
+ZBH.US,D,20250228,000000,104.99,105.56,102.42,104.32,2813620,0
+ZBH.US,D,20250303,000000,105.05,106.93,104.995,105.38,1653390,0
+ZBH.US,D,20250304,000000,105.33,105.7,103.65,103.99,1233154,0
+ZBH.US,D,20250305,000000,103.95,105.72,103.21,104.75,2498389,0
+ZBH.US,D,20250306,000000,104.2,105.835,103.88,105.32,1081697,0
+ZBH.US,D,20250307,000000,104.505,108.575,104.35,107.99,1792873,0
+ZBH.US,D,20250310,000000,107.8799,111.95,107.395,110.65,3480346,0
+ZBH.US,D,20250311,000000,109.95,110.17,107.031,107.34,2199528,0
+ZBH.US,D,20250312,000000,106.415,106.515,103.435,104.03,2123698,0
+ZBH.US,D,20250313,000000,104.15,107.74,104.1,107.57,2062546,0
+ZBH.US,D,20250314,000000,107.3,110.32,106.4,109.97,2301092,0
+ZBH.US,D,20250317,000000,109.51,112.94,109.05,111.79,2435743,0
+ZBH.US,D,20250318,000000,111.4984,113.94,111.349,112.88,1619351,0
+ZBH.US,D,20250319,000000,112.57,113.905,111.69,112.91,1920040,0
+ZBH.US,D,20250320,000000,112.78,112.84,111.63,111.78,1431492,0
+ZBH.US,D,20250321,000000,111.24,111.67,109.84,110.73,2943058,0
+ZBH.US,D,20250324,000000,110.87,112.275,110.685,111.24,1033989,0
+ZBH.US,D,20250325,000000,111.81,112.31,109.33,110.38,1296857,0
+ZBH.US,D,20250326,000000,110.34,112,109.86,110.64,1259249,0
+ZBH.US,D,20250327,000000,110.755,112.56,110.445,112.15,1085937,0
+ZBH.US,D,20250328,000000,112.045,113.08,111.9214,112.26,1053518,0
+ZBH.US,D,20250331,000000,111.5,113.635,111.37,113.18,1285249,0
+ZBH.US,D,20250401,000000,112.09,113.32,111.7619,112.37,1398140,0
+ZBH.US,D,20250402,000000,111.68,112.97,110.85,112.5,1145654,0
+ZBH.US,D,20250403,000000,111.525,114.44,111.41,112.66,2920597,0
+ZBH.US,D,20250404,000000,110.875,113.525,107.27,107.34,3853001,0
+ZBH.US,D,20250407,000000,105.865,108.51,101.77,104.84,2390499,0
+ZBH.US,D,20250408,000000,106.81,107,101.18,102.79,1995364,0
+ZBH.US,D,20250409,000000,100.7,104.675,98.91,103.44,5689977,0
+ZBH.US,D,20250410,000000,103.42,103.58,99.69,102.26,3078284,0
+ZBH.US,D,20250411,000000,102,102.94,99,102.35,2275065,0
+ZBH.US,D,20250414,000000,102.7,103.34,100.97,101.97,2164630,0
+ZBH.US,D,20250415,000000,102.065,102.14,97.19,97.27,2335590,0
+ZBH.US,D,20250416,000000,97.545,98.71,96.58,96.94,1800973,0
+ZBH.US,D,20250417,000000,97.05,98.42,96.82,97.92,4367871,0
+ZBH.US,D,20250421,000000,97.42,97.75,93.1,96.17,2323976,0
+ZBH.US,D,20250422,000000,97,97.65,95.84,97.44,1428237,0
+ZBH.US,D,20250423,000000,98.3,101,98.14,99.45,1607007,0
+ZBH.US,D,20250424,000000,99.81,101.55,99.15,101.5,1972285,0
+ZBH.US,D,20250425,000000,101.255,102.63,100.3882,101.51,1661962,0
+ZBH.US,D,20250428,000000,101.46,102.18,100.88,101.76,1299626,0
+ZBH.US,D,20250429,000000,102.18,103.28,101.1,102.79,925697,0
+ZBH.US,D,20250430,000000,102.73,103.2,101.25,103.05,1399587,0
+ZBH.US,D,20250501,000000,102.75,103.27,100.68,101.82,1400757,0
+ZBH.US,D,20250502,000000,102.725,103.03,101.07,102.38,3275111,0
+ZBH.US,D,20250505,000000,99,99.82,89.92,90.48,7058348,0
+ZBH.US,D,20250506,000000,90.58,92.91,90.09,92.27,4203146,0
+ZBH.US,D,20250507,000000,92.82,94.45,92.34,94.13,2662431,0
+ZBH.US,D,20250508,000000,94.38,95.955,93.5818,95.11,2886077,0
+ZBH.US,D,20250509,000000,95.175,96.58,94.36,95.21,3438676,0
+ZBH.US,D,20250512,000000,96.79,99.875,96.64,98.22,3166488,0
+ZBH.US,D,20250513,000000,98.234,98.234,96.36,97.49,2324031,0
+ZBH.US,D,20250514,000000,97.045,97.507,95,95.33,3550438,0
+ZBH.US,D,20250515,000000,95.43,96.87,95.14,96.73,2512879,0
+ZBH.US,D,20250516,000000,97.56,97.56,96.36,96.95,2339196,0
+ZBH.US,D,20250519,000000,95.85,96.18,94.41,95.77,2133971,0
+ZBH.US,D,20250520,000000,95.485,96.265,94.92,95.35,2330716,0
+ZBH.US,D,20250521,000000,95.085,95.115,92.49,92.74,4030636,0
+ZBH.US,D,20250522,000000,92.56,93.05,91,91.67,2077507,0
+ZBH.US,D,20250523,000000,90.725,94,90.2,92.64,3141106,0
+ZBH.US,D,20250527,000000,93.7,94.64,93.34,94.21,3885598,0
+ZBH.US,D,20250528,000000,94.44,94.5,92.095,92.29,1475223,0
+ZBH.US,D,20250529,000000,92.095,93.34,91.725,93.34,1650464,0
+ZBH.US,D,20250530,000000,93.03,93.035,91.44,92.17,3505161,0
+ZBH.US,D,20250602,000000,91.54,92.03,90.6,91.11,1648225,0
+ZBH.US,D,20250603,000000,90.74,92.4,89.22,91.85,1381560,0
+ZBH.US,D,20250604,000000,92.25,92.27,91.2701,91.46,1528030,0
+ZBH.US,D,20250605,000000,91.78,92.7,91.4,91.92,1265471,0
+ZBH.US,D,20250606,000000,92.22,92.98,91.965,92.38,1003196,0
+ZBH.US,D,20250609,000000,92,94.095,91.62,92.83,1988686,0
+ZBH.US,D,20250610,000000,93.55,94.95,92.71,94.92,1306177,0
+ZBH.US,D,20250611,000000,94.92,95.35,93.84,94.24,1217541,0
+ZBH.US,D,20250612,000000,94.305,94.305,92.965,93.26,1110842,0
+ZBH.US,D,20250613,000000,92.63,93.3,91.13,91.28,1370501,0
+ZBH.US,D,20250616,000000,91.34,92.37,90.36,92.16,2206440,0
+ZBH.US,D,20250617,000000,91.1701,91.985,90.09,90.21,1677255,0
+ZBH.US,D,20250618,000000,90.29,91.1,89.66,90.55,1915309,0
+ZBH.US,D,20250620,000000,90.93,91.49,90.55,91.22,4060772,0
+ZBH.US,D,20250623,000000,91.085,91.66,89.85,91.5,1688148,0
+ZBH.US,D,20250624,000000,91.6,92.65,90.91,92.34,1812415,0
+ZBH.US,D,20250625,000000,91.75,92.985,91.75,92.79,2539760,0
+ZBH.US,D,20250626,000000,92.595,92.83,90.61,91.74,2822044,0
+ZBH.US,D,20250627,000000,91.74,92.64,90.8,91.46,5340932,0
+ZBH.US,D,20250630,000000,91.36,91.61,90.6,91.21,1245408,0
+ZBH.US,D,20250701,000000,90.875,94.78,90.76,94.06,1879892,0
+ZBH.US,D,20250702,000000,94.44,94.46,92.96,93.5,1570566,0
+ZBH.US,D,20250703,000000,93.5,94.05,93.24,93.67,927032,0
+ZBH.US,D,20250707,000000,93.13,93.76,92.13,92.57,1994506,0
+ZBH.US,D,20250708,000000,92.5,94.13,92.235,93.47,1502719,0
+ZBH.US,D,20250709,000000,93.47,95.38,92.705,95.2,2769922,0
+ZBH.US,D,20250710,000000,94.32,96.92,93.95,95.15,2345927,0
+ZBH.US,D,20250711,000000,94,94.605,93.03,93.79,1573595,0
+ZBH.US,D,20250714,000000,93.88,94.82,93.15,93.86,2030402,0
+ZBH.US,D,20250715,000000,95.95,95.95,93.25,94.03,2350699,0
+ZBH.US,D,20250716,000000,94.665,94.856,93.15,94.22,1467477,0
+ZBH.US,D,20250717,000000,93.5,95.01,92.97,94.9,2491998,0
+ZBH.US,D,20250718,000000,95.136,95.6,93.13,93.19,1314885,0
+ZBH.US,D,20250721,000000,93.38,94.57,92.59,92.59,1087001,0
+ZBH.US,D,20250722,000000,92.575,96.79,92.575,96.52,1856067,0
+ZBH.US,D,20250723,000000,97.17,97.9199,95.875,97.33,2009292,0
+ZBH.US,D,20250724,000000,97.25,97.77,96.78,96.87,1234505,0
+ZBH.US,D,20250725,000000,96.78,97.76,96.4218,97.55,1068272,0
+ZBH.US,D,20250728,000000,97.155,97.155,95.74,95.98,1214439,0
+ZBH.US,D,20250729,000000,95.6,96.385,94.79,94.95,1382549,0
+ZBH.US,D,20250730,000000,94.71,94.975,92.81,93.32,1754979,0
+ZBH.US,D,20250731,000000,92.08,93.2,91.56,91.65,1801766,0
+ZBH.US,D,20250801,000000,91.785,91.785,89.325,90.62,2308390,0
+ZBH.US,D,20250804,000000,90.85,92.66,90.11,92.4,1913659,0
+ZBH.US,D,20250805,000000,92.62,93.04,91.56,92.05,1875563,0
+ZBH.US,D,20250806,000000,91.74,92.41,90.67,91.15,2094577,0
+ZBH.US,D,20250807,000000,95.89,101.93,95,98.43,4223599,0
+ZBH.US,D,20250808,000000,98.98,99.38,96.66,99.26,2459699,0
+ZBH.US,D,20250811,000000,99.56,100.57,98.775,100.02,1839920,0
+ZBH.US,D,20250812,000000,99.86,102.2692,99.56,101.82,1913146,0
+ZBH.US,D,20250813,000000,102.08,103.57,101.75,103.22,1254283,0
+ZBH.US,D,20250814,000000,102.65,102.65,101.555,102.12,1525261,0
+ZBH.US,D,20250815,000000,102.49,103.2,101.72,102.75,1058194,0
+ZBH.US,D,20250818,000000,102.675,103.61,102.31,102.56,1141826,0
+ZBH.US,D,20250819,000000,102,104.85,101.79,104.31,1316386,0
+ZBH.US,D,20250820,000000,104.35,106.67,104.35,105.71,1844247,0
+ZBH.US,D,20250821,000000,105,105.4625,104.13,104.42,1280805,0
+ZBH.US,D,20250822,000000,104.97,107.77,104.85,107.71,1099560,0
+ZBH.US,D,20250825,000000,107.5,108.23,106.63,107.32,1478931,0
+ZBH.US,D,20250826,000000,106.75,108.29,106.75,107.54,1792704,0
+ZBH.US,D,20250827,000000,107.28,107.85,106.25,106.79,846055,0
+ZBH.US,D,20250828,000000,106.585,106.585,104.19,105.06,1092867,0
+ZBH.US,D,20250829,000000,105.155,106.16,105.045,106.1,680071,0
+ZBH.US,D,20250902,000000,105.76,106.11,104.56,105.01,1023652,0
+ZBH.US,D,20250903,000000,104.47,105.08,103.725,105.04,1110559,0
+ZBH.US,D,20250904,000000,105.04,105.3391,104.09,104.76,998948,0
+ZBH.US,D,20250905,000000,104.68,106.2,104.49,105.73,1168434,0
+ZBH.US,D,20250908,000000,105.4,105.5,103.28,104.71,1780248,0
+ZBH.US,D,20250909,000000,103.91,104.755,103.69,103.85,1282667,0
+ZBH.US,D,20250910,000000,103.46,104.07,102.16,102.3,1576835,0
+ZBH.US,D,20250911,000000,102.39,104.49,101.95,104.26,1147597,0
+ZBH.US,D,20250912,000000,103.6,104.1,102.9,103.08,883472,0
+ZBH.US,D,20250915,000000,103.29,103.5,100.77,100.96,957827,0
+ZBH.US,D,20250916,000000,100.25,100.69,98.67,99.12,1734893,0
+ZBH.US,D,20250917,000000,99.88,101.65,99.14,99.92,1648036,0
+ZBH.US,D,20250918,000000,99.61,101.3,98.45,100.21,1304550,0
+ZBH.US,D,20250919,000000,101.25,101.45,99.7101,100.09,4228508,0
+ZBH.US,D,20250922,000000,99.73,102.1,99.01,101.74,1531579,0
+ZBH.US,D,20250923,000000,101.415,103.6,99.86,100.29,1429974,0
+ZBH.US,D,20250924,000000,99.52,100.3,98.75,98.98,1406872,0
+ZBH.US,D,20250925,000000,98.06,98.38,96.215,96.97,1060028,0
+ZBH.US,D,20250926,000000,97.5,98.52,97,98.24,884333,0
+ZBH.US,D,20250929,000000,98.28,98.52,96.6,98.28,928955,0
+ZBH.US,D,20250930,000000,98.015,98.67,97.52,98.5,1188265,0
+ZBH.US,D,20251001,000000,98.42,99.3286,96.055,98.89,1193558,0
+ZBH.US,D,20251002,000000,98.24,99.32,97.89,99.17,730480,0
+ZBH.US,D,20251003,000000,99.18,101.11,99.13,100.78,896224,0
+ZBH.US,D,20251006,000000,101.31,101.31,98.78,98.83,1065643,0
+ZBH.US,D,20251007,000000,99.385,99.86,98.56,99.06,920810,0
+ZBH.US,D,20251008,000000,98.565,98.66,97.535,98.36,1100660,0
+ZBH.US,D,20251009,000000,98.69,98.877,97.05,97.37,810001,0
+ZBH.US,D,20251010,000000,97.3,97.65,94.64,94.71,1256692,0
+ZBH.US,D,20251013,000000,95.095,96.3299,94.01,95.09,1485368,0
+ZBH.US,D,20251014,000000,94.625,98.74,94.61,98.37,1349552,0
+ZBH.US,D,20251015,000000,98.43,100.89,97.98,99.38,2313245,0
+ZBH.US,D,20251016,000000,99.705,100.56,99.235,99.92,1000153,0
+ZBH.US,D,20251017,000000,99.06,102.1,99.06,101.92,1158906,0
+ZBH.US,D,20251020,000000,102.26,103.78,102.19,102.74,1636042,0
+ZBH.US,D,20251021,000000,103.065,103.12,102.13,102.69,800955,0
+ZBH.US,D,20251022,000000,103.71,106.88,103.265,103.98,2214767,0
+ZBH.US,D,20251023,000000,103.665,103.665,101.805,103.16,1126630,0
+ZBH.US,D,20251024,000000,103.98,104.15,102.43,103.03,1118545,0
+ZBH.US,D,20251027,000000,103.5,103.505,102.5301,103.12,993620,0
+ZBH.US,D,20251028,000000,103.12,103.15,100.955,101.14,956512,0
+ZBH.US,D,20251029,000000,100.47,101.015,99.14,99.71,1019092,0
+ZBH.US,D,20251030,000000,99.21,99.99,98.74,99.56,1416318,0
+ZBH.US,D,20251031,000000,98.99,101.865,98,100.56,2124789,0
+ZBH.US,D,20251103,000000,100.1,100.535,97.885,99.88,1724891,0
+ZBH.US,D,20251104,000000,99.86,103.7,99.455,103.18,3781405,0
+ZBH.US,D,20251105,000000,90.66,93.94,85.84,87.55,9199807,0
+ZBH.US,D,20251106,000000,86.1,88.92,85.33,88.51,4482867,0
+ZBH.US,D,20251107,000000,88.76,90.155,87.425,88.5,2628238,0
+ZBH.US,D,20251110,000000,87.96,88.95,86.51,88.73,3073788,0
+ZBH.US,D,20251111,000000,89.175,89.75,87.435,88.5,2018246,0
+ZBH.US,D,20251112,000000,89,90.17,88.24,90.03,1615796,0
+ZBH.US,D,20251113,000000,89.625,91.08,89.49,90.57,1859023,0
+ZBH.US,D,20251114,000000,91.01,91.28,89.165,89.91,2226108,0
+ZBH.US,D,20251117,000000,89.89,90.335,88.58,88.64,2441428,0
+ZBH.US,D,20251118,000000,88.93,90.25,88.49,89.08,1936813,0
+ZBH.US,D,20251119,000000,89.08,90.13,88.5,89.45,1997472,0
+ZBH.US,D,20251120,000000,89.46,90.51,88.9,89.07,1739025,0
+ZBH.US,D,20251121,000000,89.47,92.99,89.36,92.18,2552358,0
+ZBH.US,D,20251124,000000,92.6,94,92.53,93.52,2779148,0
+ZBH.US,D,20251125,000000,94.165,97.18,94.11,97.07,1856410,0
+ZBH.US,D,20251126,000000,96.52,97.77,96.17,97.55,1735012,0
+ZBH.US,D,20251128,000000,97.3,98.34,97.3,97.52,889972,0
+ZBH.US,D,20251201,000000,97.04,97.79,94.62,94.76,2594202,0
+ZBH.US,D,20251202,000000,96.06,96.06,93.9,94.14,1536359,0
+ZBH.US,D,20251203,000000,94.4,95.26,92.87,93.1,1984679,0
+ZBH.US,D,20251204,000000,92.75,93.25,92.135,93.16,2177469,0
+ZBH.US,D,20251205,000000,93.23,94.76,93.23,94.28,2305924,0
+ZBH.US,D,20251208,000000,94,94.304,91.46,92.75,3079064,0
+ZBH.US,D,20251209,000000,92.898,93.85,92.24,92.27,1666834,0
+ZBH.US,D,20251210,000000,92.035,93.47,91.555,93.09,2184753,0
+ZBH.US,D,20251211,000000,93.49,93.85,91.452,92.45,3132554,0
+ZBH.US,D,20251212,000000,92.57,93.16,90.57,91.59,2734158,0
+ZBH.US,D,20251215,000000,92.06,93.09,91.05,92.43,2432686,0
+ZBH.US,D,20251216,000000,92.01,92.27,90.455,90.91,2064777,0
+ZBH.US,D,20251217,000000,90.73,92.74,90.513,91.56,2173345,0
+ZBH.US,D,20251218,000000,91.5,92.82,90.26,90.4,2146737,0
+ZBH.US,D,20251219,000000,90.26,90.545,88.5,89.13,4896392,0
+ZBH.US,D,20251222,000000,88.95,89.885,88.81,89.8,1406865,0
+ZBH.US,D,20251223,000000,89.49,89.89,88.84,89.43,1337454,0
+ZBH.US,D,20251224,000000,89.632,90.23,89.29,90.23,623167,0
+ZBH.US,D,20251226,000000,89.855,91.0275,89.855,90.77,967464,0
+ZBH.US,D,20251229,000000,90.9,91.415,90.145,90.53,924491,0
+ZBH.US,D,20251230,000000,90.23,90.92,89.88,90.79,934499,0
+ZBH.US,D,20251231,000000,90.61,90.83,89.82,89.92,1013964,0
+ZBH.US,D,20260102,000000,90.145,91,89.5,90.02,1383168,0
+ZBH.US,D,20260105,000000,90.34,93.08,89.61,92.65,1990469,0
+ZBH.US,D,20260106,000000,91.93,95.315,91.77,94.75,1908274,0
+ZBH.US,D,20260107,000000,94.36,95.25,91.91,92.67,2278352,0
+ZBH.US,D,20260108,000000,92.355,94.94,91.78,94.08,1636386,0
+ZBH.US,D,20260109,000000,92.99,93.915,92.38,92.85,2362132,0
+ZBH.US,D,20260112,000000,92.8,92.93,90.76,91.45,1645049,0
+ZBH.US,D,20260113,000000,91.295,93.62,87.3,88.34,4140397,0
+ZBH.US,D,20260114,000000,87.58,89.75,85.76,89.24,3977390,0
+ZBH.US,D,20260115,000000,89.5,90.26,88.34,88.75,3090845,0
+ZBH.US,D,20260116,000000,88.505,89.28,87.31,87.31,2681307,0
+ZBH.US,D,20260120,000000,86.84,87.27,85.83,86.8,1948499,0
+ZBH.US,D,20260121,000000,86.885,89,86.09,86.55,2688594,0
+ZBH.US,D,20260122,000000,86.55,88.6,86.36,87.54,2160231,0
+ZBH.US,D,20260123,000000,87.875,87.875,86.07,86.6,1797447,0
+ZBH.US,D,20260126,000000,86.75,87.48,86.26,87.32,1555192,0
+ZBH.US,D,20260127,000000,87.99,88.06,85.43,85.99,2188892,0
+ZBH.US,D,20260128,000000,85.6,86.33,84.91,85.71,1746967,0
+ZBH.US,D,20260129,000000,85.41,86.13,84.59,86.02,2137383,0
+ZBH.US,D,20260130,000000,86.3,87.1,85.13,87.07,1826255,0
+ZBH.US,D,20260202,000000,86.86,87.86,86.02,86.22,1836399,0
+ZBH.US,D,20260203,000000,86,87.75,85.76,86.18,1202558,0
+ZBH.US,D,20260204,000000,87.02,89.94,86.78,88.09,2251062,0
+ZBH.US,D,20260205,000000,88.225,90,87.46,88.73,3679501,0
+ZBH.US,D,20260206,000000,88.54,90.09,88.01,89.91,1511704,0
+ZBH.US,D,20260209,000000,89.295,90.06,87.37,89.73,4256513,0
+ZBH.US,D,20260210,000000,93.85,95.43,91.255,91.4,4149817,0
+ZBH.US,D,20260211,000000,91.225,95.65,90.22,95.61,3653131,0
+ZBH.US,D,20260212,000000,95.745,97.22,94.56,95.18,2984425,0
+ZBH.US,D,20260213,000000,95.135,97,95.06,96.45,1955995,0
+ZBH.US,D,20260217,000000,96.8,97.81,96.3115,97.15,2609929,0
+ZBH.US,D,20260218,000000,96.93,98.57,96.93,98.25,2437478,0
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/ztr.us.txt b/daily/us/nyse stocks/2/ztr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4584a7ef0cd2ca4c210b704996a8b824415954fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/ztr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTR.US,D,20050225,000000,5.49366,5.50404,5.49366,5.50404,116617.9426066,0
+ZTR.US,D,20050228,000000,5.50404,5.51333,5.49366,5.50404,163137.94798264,0
+ZTR.US,D,20050301,000000,5.49366,5.51333,5.48376,5.49366,292725.65850666,0
+ZTR.US,D,20050302,000000,5.49366,5.51333,5.49366,5.50404,98093.124662791,0
+ZTR.US,D,20050303,000000,5.49366,5.51333,5.49366,5.51333,181274.06485641,0
+ZTR.US,D,20050304,000000,5.50404,5.53646,5.50404,5.53646,184621.03149324,0
+ZTR.US,D,20050307,000000,5.54602,5.54602,5.52554,5.53646,159500.27214214,0
+ZTR.US,D,20050308,000000,5.53646,5.54602,5.51333,5.52554,141822.53944342,0
+ZTR.US,D,20050309,000000,5.49366,5.50404,5.473,5.48376,237333.03402729,0
+ZTR.US,D,20050310,000000,5.48376,5.49366,5.46024,5.46024,145082.40219903,0
+ZTR.US,D,20050311,000000,5.473,5.48376,5.46024,5.46024,180421.53561872,0
+ZTR.US,D,20050314,000000,5.473,5.48376,5.46024,5.473,254813.69419469,0
+ZTR.US,D,20050315,000000,5.46024,5.473,5.4494,5.46024,147933.96551128,0
+ZTR.US,D,20050316,000000,5.46024,5.46024,5.42966,5.44003,172871.80671179,0
+ZTR.US,D,20050317,000000,5.42966,5.4494,5.37537,5.40964,343258.97521106,0
+ZTR.US,D,20050318,000000,5.39798,5.40964,5.39798,5.40964,137062.31233338,0
+ZTR.US,D,20050321,000000,5.40964,5.40964,5.38678,5.38678,217465.72751379,0
+ZTR.US,D,20050322,000000,5.38678,5.39798,5.34543,5.36591,249466.60468475,0
+ZTR.US,D,20050323,000000,5.34543,5.44003,5.27086,5.40964,409355.57789695,0
+ZTR.US,D,20050324,000000,5.40964,5.42966,5.35489,5.39798,153103.5808632,0
+ZTR.US,D,20050328,000000,5.40964,5.42966,5.39798,5.40964,102858.79576542,0
+ZTR.US,D,20050329,000000,5.39798,5.41946,5.38678,5.40964,160744.76884543,0
+ZTR.US,D,20050330,000000,5.41946,5.41946,5.39798,5.40964,104575.83102447,0
+ZTR.US,D,20050331,000000,5.41946,5.42966,5.39798,5.39798,94836.528302737,0
+ZTR.US,D,20050401,000000,5.41946,5.46024,5.41946,5.44003,103825.64884724,0
+ZTR.US,D,20050404,000000,5.4494,5.46024,5.41946,5.46024,131704.33483829,0
+ZTR.US,D,20050405,000000,5.4494,5.48376,5.42966,5.48376,101713.37972705,0
+ZTR.US,D,20050406,000000,5.4494,5.48376,5.4494,5.473,104497.43753134,0
+ZTR.US,D,20050407,000000,5.42966,5.42966,5.38678,5.40964,138875.1618618,0
+ZTR.US,D,20050408,000000,5.39798,5.41946,5.38678,5.39798,82136.782417188,0
+ZTR.US,D,20050411,000000,5.39798,5.40964,5.38678,5.39798,121761.42679414,0
+ZTR.US,D,20050412,000000,5.40964,5.40964,5.37537,5.39798,213370.75629675,0
+ZTR.US,D,20050413,000000,5.39798,5.39798,5.36591,5.39798,104107.64766278,0
+ZTR.US,D,20050414,000000,5.38678,5.39798,5.36591,5.37537,55485.172353189,0
+ZTR.US,D,20050415,000000,5.36591,5.39798,5.36591,5.37537,74113.426155988,0
+ZTR.US,D,20050418,000000,5.39798,5.39798,5.35489,5.36591,91407.901777223,0
+ZTR.US,D,20050419,000000,5.36591,5.39798,5.34543,5.39798,100093.24753588,0
+ZTR.US,D,20050420,000000,5.40964,5.40964,5.36591,5.36591,169626.09833689,0
+ZTR.US,D,20050421,000000,5.39798,5.39798,5.36591,5.37537,116133.42726719,0
+ZTR.US,D,20050422,000000,5.39798,5.39798,5.35489,5.39798,108204.79647685,0
+ZTR.US,D,20050425,000000,5.40964,5.41946,5.39798,5.40964,186997.87865273,0
+ZTR.US,D,20050426,000000,5.40964,5.42966,5.39798,5.41946,129797.84863753,0
+ZTR.US,D,20050427,000000,5.41946,5.42966,5.39798,5.39798,173537.06260481,0
+ZTR.US,D,20050428,000000,5.39798,5.40964,5.38678,5.39798,146330.16529786,0
+ZTR.US,D,20050429,000000,5.39798,5.40964,5.37537,5.38678,139640.58721824,0
+ZTR.US,D,20050502,000000,5.38678,5.41946,5.38678,5.40964,303411.12713844,0
+ZTR.US,D,20050503,000000,5.39798,5.41946,5.39798,5.40964,128072.10299036,0
+ZTR.US,D,20050504,000000,5.40964,5.41946,5.39798,5.39798,185756.64834499,0
+ZTR.US,D,20050505,000000,5.39798,5.41946,5.39798,5.41946,133329.91102201,0
+ZTR.US,D,20050506,000000,5.40964,5.42966,5.39798,5.40964,127610.45241975,0
+ZTR.US,D,20050509,000000,5.40964,5.40964,5.39798,5.40964,147474.49253771,0
+ZTR.US,D,20050510,000000,5.38678,5.38678,5.35489,5.36591,157481.63969427,0
+ZTR.US,D,20050511,000000,5.36591,5.36591,5.34543,5.36591,111268.67549965,0
+ZTR.US,D,20050512,000000,5.35489,5.37537,5.30116,5.31053,287286.02112291,0
+ZTR.US,D,20050513,000000,5.32294,5.34543,5.31053,5.33533,109273.99661912,0
+ZTR.US,D,20050516,000000,5.33533,5.35489,5.30116,5.33533,163900.10694353,0
+ZTR.US,D,20050517,000000,5.34543,5.35489,5.31053,5.34543,108502.03847159,0
+ZTR.US,D,20050518,000000,5.34543,5.35489,5.32294,5.35489,207347.52290862,0
+ZTR.US,D,20050519,000000,5.34543,5.37537,5.34543,5.37537,84057.422998644,0
+ZTR.US,D,20050520,000000,5.37537,5.37537,5.34543,5.37537,183283.98691614,0
+ZTR.US,D,20050523,000000,5.37537,5.38678,5.35489,5.37537,109166.20556609,0
+ZTR.US,D,20050524,000000,5.38678,5.39798,5.36591,5.39798,146975.8228176,0
+ZTR.US,D,20050525,000000,5.39798,5.39798,5.37537,5.39798,160546.60751559,0
+ZTR.US,D,20050526,000000,5.38678,5.40964,5.37537,5.39798,202766.94755365,0
+ZTR.US,D,20050527,000000,5.38678,5.39798,5.37537,5.39798,125504.71609066,0
+ZTR.US,D,20050531,000000,5.38678,5.39798,5.37537,5.39798,91971.899408287,0
+ZTR.US,D,20050601,000000,5.39798,5.40964,5.38678,5.39798,91119.370170599,0
+ZTR.US,D,20050602,000000,5.39798,5.42966,5.39798,5.42966,131417.98082869,0
+ZTR.US,D,20050603,000000,5.41946,5.42966,5.39798,5.41946,180312.65576717,0
+ZTR.US,D,20050606,000000,5.41946,5.42966,5.39798,5.42966,177176.91604232,0
+ZTR.US,D,20050607,000000,5.42966,5.4494,5.41946,5.42966,223585.86396978,0
+ZTR.US,D,20050608,000000,5.44003,5.4494,5.41946,5.42966,220713.61348572,0
+ZTR.US,D,20050609,000000,5.36591,5.39798,5.35489,5.39798,210971.04436844,0
+ZTR.US,D,20050610,000000,5.38678,5.39798,5.33533,5.34543,311830.80605928,0
+ZTR.US,D,20050613,000000,5.34543,5.37537,5.33533,5.34543,301040.81277003,0
+ZTR.US,D,20050614,000000,5.34543,5.36591,5.34543,5.35489,297983.46653833,0
+ZTR.US,D,20050615,000000,5.36591,5.36591,5.34543,5.34543,269135.74986844,0
+ZTR.US,D,20050616,000000,5.36591,5.37537,5.34543,5.35489,241057.81374904,0
+ZTR.US,D,20050617,000000,5.36591,5.39798,5.34543,5.36591,180223.37428888,0
+ZTR.US,D,20050620,000000,5.38678,5.39798,5.36591,5.38678,111846.82751141,0
+ZTR.US,D,20050621,000000,5.38678,5.38678,5.36591,5.38678,128739.5364804,0
+ZTR.US,D,20050622,000000,5.39798,5.39798,5.38678,5.39798,161602.74207569,0
+ZTR.US,D,20050623,000000,5.39798,5.39798,5.36591,5.38678,157677.62342708,0
+ZTR.US,D,20050624,000000,5.38678,5.38678,5.35489,5.36591,154431.91505218,0
+ZTR.US,D,20050627,000000,5.38678,5.38678,5.36591,5.37537,171054.60198931,0
+ZTR.US,D,20050628,000000,5.38678,5.39798,5.36591,5.38678,148896.46339906,0
+ZTR.US,D,20050629,000000,5.37537,5.39798,5.36591,5.37537,170192.27356498,0
+ZTR.US,D,20050630,000000,5.38678,5.38678,5.36591,5.37537,158831.74985357,0
+ZTR.US,D,20050701,000000,5.38678,5.38678,5.36591,5.36591,220621.06561189,0
+ZTR.US,D,20050705,000000,5.36591,5.38678,5.36591,5.38678,358051.39184354,0
+ZTR.US,D,20050706,000000,5.38678,5.38678,5.36591,5.38678,314613.77506506,0
+ZTR.US,D,20050707,000000,5.33533,5.35489,5.32294,5.34543,208405.83506577,0
+ZTR.US,D,20050708,000000,5.34543,5.36591,5.34543,5.35489,193502.36098472,0
+ZTR.US,D,20050711,000000,5.35489,5.36591,5.34543,5.36591,247169.23981691,0
+ZTR.US,D,20050712,000000,5.35489,5.37537,5.35489,5.35489,217366.64684886,0
+ZTR.US,D,20050713,000000,5.36591,5.36591,5.35489,5.36591,196258.11002762,0
+ZTR.US,D,20050714,000000,5.36591,5.37537,5.35489,5.36591,122443.01466488,0
+ZTR.US,D,20050715,000000,5.37537,5.37537,5.35489,5.36591,193502.36098472,0
+ZTR.US,D,20050718,000000,5.37537,5.38678,5.35489,5.36591,206589.71914182,0
+ZTR.US,D,20050719,000000,5.36591,5.37537,5.35489,5.37537,237434.29228926,0
+ZTR.US,D,20050720,000000,5.38678,5.39798,5.36591,5.38678,204096.37054115,0
+ZTR.US,D,20050721,000000,5.39798,5.39798,5.37537,5.37537,114612.37574095,0
+ZTR.US,D,20050722,000000,5.37537,5.39798,5.37537,5.38678,123202.99602875,0
+ZTR.US,D,20050725,000000,5.39798,5.39798,5.38678,5.39798,177838.9055398,0
+ZTR.US,D,20050726,000000,5.39798,5.39798,5.38678,5.39798,158072.85728821,0
+ZTR.US,D,20050727,000000,5.40964,5.40964,5.38678,5.39798,86053.190677676,0
+ZTR.US,D,20050728,000000,5.39798,5.39798,5.39798,5.39798,94652.521353606,0
+ZTR.US,D,20050729,000000,5.39798,5.40964,5.39798,5.39798,209540.36311898,0
+ZTR.US,D,20050801,000000,5.39798,5.39798,5.39798,5.39798,208499.47173811,0
+ZTR.US,D,20050802,000000,5.39798,5.39798,5.38678,5.39798,320530.30619865,0
+ZTR.US,D,20050803,000000,5.39798,5.39798,5.38678,5.39798,376976.88764108,0
+ZTR.US,D,20050804,000000,5.39798,5.39798,5.38678,5.39798,221199.21762365,0
+ZTR.US,D,20050805,000000,5.39798,5.39798,5.36591,5.37537,276677.85718575,0
+ZTR.US,D,20050808,000000,5.38678,5.39798,5.37537,5.38678,205822.11618834,0
+ZTR.US,D,20050809,000000,5.35489,5.35489,5.33533,5.35489,251662.71129065,0
+ZTR.US,D,20050810,000000,5.35489,5.36591,5.34543,5.35489,213370.75629675,0
+ZTR.US,D,20050811,000000,5.35489,5.36591,5.34543,5.35489,219004.19981629,0
+ZTR.US,D,20050812,000000,5.35489,5.36591,5.34543,5.36591,291593.30805047,0
+ZTR.US,D,20050815,000000,5.36591,5.37537,5.35489,5.35489,144018.64604932,0
+ZTR.US,D,20050816,000000,5.36591,5.37537,5.35489,5.37537,125210.74049146,0
+ZTR.US,D,20050817,000000,5.36591,5.37537,5.35489,5.36591,195701.73398617,0
+ZTR.US,D,20050818,000000,5.36591,5.37537,5.35489,5.35489,109059.50331155,0
+ZTR.US,D,20050819,000000,5.36591,5.37537,5.35489,5.36591,223199.34049676,0
+ZTR.US,D,20050822,000000,5.37537,5.37537,5.35489,5.36591,172306.72028222,0
+ZTR.US,D,20050823,000000,5.37537,5.37537,5.35489,5.36591,161892.36248085,0
+ZTR.US,D,20050824,000000,5.37537,5.37537,5.36591,5.37537,229125.67081697,0
+ZTR.US,D,20050825,000000,5.37537,5.37537,5.35489,5.37537,150225.88638655,0
+ZTR.US,D,20050826,000000,5.37537,5.37537,5.35489,5.37537,128359.54579847,0
+ZTR.US,D,20050829,000000,5.35489,5.37537,5.34543,5.34543,237333.03402729,0
+ZTR.US,D,20050830,000000,5.35489,5.35489,5.32294,5.34543,291593.30805047,0
+ZTR.US,D,20050831,000000,5.33533,5.35489,5.32294,5.35489,156540.91777685,0
+ZTR.US,D,20050901,000000,5.35489,5.37537,5.33533,5.37537,162932.16506321,0
+ZTR.US,D,20050902,000000,5.37537,5.38678,5.36591,5.37537,164277.92002845,0
+ZTR.US,D,20050906,000000,5.37537,5.39798,5.37537,5.39798,270762.4148507,0
+ZTR.US,D,20050907,000000,5.39798,5.39798,5.38678,5.39798,379451.72666696,0
+ZTR.US,D,20050908,000000,5.36591,5.36591,5.34543,5.34543,267240.15165284,0
+ZTR.US,D,20050909,000000,5.34543,5.35489,5.33533,5.35489,244304.61092246,0
+ZTR.US,D,20050912,000000,5.35489,5.35489,5.33533,5.35489,193304.19965488,0
+ZTR.US,D,20050913,000000,5.35489,5.37537,5.34543,5.35489,202383.69047618,0
+ZTR.US,D,20050914,000000,5.36591,5.36591,5.34543,5.35489,194655.3986127,0
+ZTR.US,D,20050915,000000,5.35489,5.36591,5.34543,5.36591,150613.49865809,0
+ZTR.US,D,20050916,000000,5.36591,5.36591,5.35489,5.36591,164931.19913778,0
+ZTR.US,D,20050919,000000,5.36591,5.36591,5.34543,5.36591,146330.16529786,0
+ZTR.US,D,20050920,000000,5.36591,5.37537,5.34543,5.36591,127981.73271356,0
+ZTR.US,D,20050921,000000,5.34543,5.37537,5.34543,5.35489,217758.61431448,0
+ZTR.US,D,20050922,000000,5.34543,5.36591,5.34543,5.35489,267523.2392669,0
+ZTR.US,D,20050923,000000,5.35489,5.35489,5.33533,5.35489,242965.38874833,0
+ZTR.US,D,20050926,000000,5.36591,5.36591,5.34543,5.36591,212029.35652556,0
+ZTR.US,D,20050927,000000,5.34543,5.36591,5.34543,5.35489,213269.4980348,0
+ZTR.US,D,20050928,000000,5.34543,5.36591,5.34543,5.35489,144886.41846622,0
+ZTR.US,D,20050929,000000,5.35489,5.35489,5.34543,5.35489,101614.29906213,0
+ZTR.US,D,20050930,000000,5.35489,5.36591,5.34543,5.35489,112977.00037058,0
+ZTR.US,D,20051003,000000,5.35489,5.36591,5.34543,5.36591,140395.12458953,0
+ZTR.US,D,20051004,000000,5.36591,5.36591,5.34543,5.35489,205139.43951908,0
+ZTR.US,D,20051005,000000,5.36591,5.36591,5.34543,5.36591,201224.12005711,0
+ZTR.US,D,20051006,000000,5.35489,5.36591,5.33533,5.35489,152438.32497019,0
+ZTR.US,D,20051007,000000,5.35489,5.35489,5.33533,5.34543,188435.09269328,0
+ZTR.US,D,20051010,000000,5.35489,5.35489,5.30116,5.31053,369240.97418799,0
+ZTR.US,D,20051011,000000,5.29078,5.29078,5.22843,5.25873,154537.52850818,0
+ZTR.US,D,20051012,000000,5.28206,5.28206,4.70748,5.06742,753855.78341574,0
+ZTR.US,D,20051013,000000,5.06742,5.06742,4.81402,4.94049,787840.45148208,0
+ZTR.US,D,20051014,000000,4.94049,5.12106,4.94049,5.06742,339823.81589445,0
+ZTR.US,D,20051017,000000,5.07945,5.1307,5.04658,5.12106,172871.80671179,0
+ZTR.US,D,20051018,000000,5.10094,5.12106,5.02544,5.0351,182698.21331475,0
+ZTR.US,D,20051019,000000,5.0351,5.04658,4.92957,5.01535,263133.20365212,0
+ZTR.US,D,20051020,000000,4.98339,5.04658,4.96152,5.00379,173922.49727931,0
+ZTR.US,D,20051021,000000,5.02544,5.04658,4.972,5.01535,124057.70286347,0
+ZTR.US,D,20051024,000000,5.01535,5.08891,4.98339,5.07945,206770.45969537,0
+ZTR.US,D,20051025,000000,5.10094,5.10094,5.00379,5.06742,131417.98082869,0
+ZTR.US,D,20051026,000000,5.07945,5.07945,5.02544,5.04658,124167.67151355,0
+ZTR.US,D,20051027,000000,5.02544,5.05797,4.98339,5.00379,144980.05513857,0
+ZTR.US,D,20051028,000000,5.02544,5.0351,4.972,5.02544,126350.71253725,0
+ZTR.US,D,20051031,000000,4.98339,5.04658,4.98339,4.99367,133522.62835928,0
+ZTR.US,D,20051101,000000,5.02544,5.02544,4.972,5.00379,97132.804372065,0
+ZTR.US,D,20051102,000000,5.01535,5.01535,4.96152,4.99367,260177.11568238,0
+ZTR.US,D,20051103,000000,4.972,5.00379,4.972,4.99367,181564.77406006,0
+ZTR.US,D,20051104,000000,4.99367,5.00379,4.972,5.00379,129892.57410838,0
+ZTR.US,D,20051107,000000,5.01535,5.04658,4.99367,5.04658,148991.18886991,0
+ZTR.US,D,20051108,000000,5.02544,5.02544,4.98339,5.00379,154537.52850818,0
+ZTR.US,D,20051109,000000,5.01535,5.02544,4.972,4.98339,90447.581486495,0
+ZTR.US,D,20051110,000000,5.00379,5.00379,4.96152,4.99367,131802.32670468,0
+ZTR.US,D,20051111,000000,4.98339,5.00379,4.972,4.98339,115951.59791509,0
+ZTR.US,D,20051114,000000,4.99367,5.00379,4.94049,5.00379,334855.62826792,0
+ZTR.US,D,20051115,000000,4.98339,5.02544,4.972,4.972,142218.86210309,0
+ZTR.US,D,20051116,000000,4.972,5.00379,4.96152,4.972,123017.9002811,0
+ZTR.US,D,20051117,000000,4.96152,5.00379,4.96152,4.98339,126539.07468046,0
+ZTR.US,D,20051118,000000,4.972,4.99367,4.96152,4.972,128739.5364804,0
+ZTR.US,D,20051121,000000,4.96152,5.02544,4.96152,4.98339,244304.61092246,0
+ZTR.US,D,20051122,000000,4.972,5.00379,4.972,4.99367,143158.49522202,0
+ZTR.US,D,20051123,000000,5.00379,5.02544,4.98339,5.00379,136777.0471223,0
+ZTR.US,D,20051125,000000,5.04658,5.06742,5.01535,5.06742,155963.85456358,0
+ZTR.US,D,20051128,000000,5.05797,5.06742,5.02544,5.05797,292334.77983958,0
+ZTR.US,D,20051129,000000,5.0351,5.05797,5.02544,5.0351,302476.93801206,0
+ZTR.US,D,20051130,000000,5.02544,5.04658,4.98339,4.99367,259114.44833117,0
+ZTR.US,D,20051201,000000,5.02544,5.02544,5.00379,5.02544,143158.49522202,0
+ZTR.US,D,20051202,000000,5.00379,5.02544,4.99367,5.02544,167901.44148822,0
+ZTR.US,D,20051205,000000,4.99367,5.02544,4.99367,5.00379,246132.70363008,0
+ZTR.US,D,20051206,000000,4.99367,5.01535,4.99367,5.00379,430083.03523776,0
+ZTR.US,D,20051207,000000,5.00379,5.01535,4.98339,5.01535,193886.7068607,0
+ZTR.US,D,20051208,000000,4.94049,4.972,4.92957,4.95179,165814.2147339,0
+ZTR.US,D,20051209,000000,4.92957,4.95179,4.91946,4.94049,201996.07820464,0
+ZTR.US,D,20051212,000000,4.91946,4.94049,4.89796,4.89796,389388.10192001,0
+ZTR.US,D,20051213,000000,4.87648,4.90872,4.87648,4.89796,292919.46464243,0
+ZTR.US,D,20051214,000000,4.89796,4.92957,4.88814,4.92957,344784.38193138,0
+ZTR.US,D,20051215,000000,4.89796,4.94049,4.89796,4.91946,208010.60120462,0
+ZTR.US,D,20051216,000000,4.91946,4.94049,4.90872,4.91946,201996.07820464,0
+ZTR.US,D,20051219,000000,4.91946,4.94049,4.90872,4.90872,239249.31941468,0
+ZTR.US,D,20051220,000000,4.89796,4.91946,4.88814,4.88814,233138.98214535,0
+ZTR.US,D,20051221,000000,4.88814,4.94049,4.88814,4.89796,298559.44095307,0
+ZTR.US,D,20051222,000000,4.89796,4.91946,4.89796,4.90872,182137.48207924,0
+ZTR.US,D,20051223,000000,4.90872,4.92957,4.90872,4.91946,115755.61418229,0
+ZTR.US,D,20051227,000000,4.91946,4.95179,4.90872,4.90872,234864.72779252,0
+ZTR.US,D,20051228,000000,4.90872,4.96152,4.90872,4.94049,293209.08504758,0
+ZTR.US,D,20051229,000000,4.91946,4.94049,4.91946,4.92957,329975.63332115,0
+ZTR.US,D,20051230,000000,4.92957,4.95179,4.91946,4.91946,274967.35471779,0
+ZTR.US,D,20060103,000000,4.94049,4.972,4.92957,4.972,189384.52499885,0
+ZTR.US,D,20060104,000000,4.92957,4.95179,4.91946,4.92957,164466.28217163,0
+ZTR.US,D,20060105,000000,4.95179,4.98339,4.92957,4.972,173640.49846378,0
+ZTR.US,D,20060106,000000,4.96152,5.01535,4.94049,4.99367,349937.66530553,0
+ZTR.US,D,20060109,000000,4.98339,5.0351,4.972,5.01535,361204.5523446,0
+ZTR.US,D,20060110,000000,5.02544,5.05797,5.00379,5.05797,339624.5657661,0
+ZTR.US,D,20060111,000000,5.04658,5.05797,5.01535,5.0351,189678.50059806,0
+ZTR.US,D,20060112,000000,5.02544,5.05797,5.01535,5.0351,340393.2575181,0
+ZTR.US,D,20060113,000000,5.0351,5.04658,5.01535,5.0351,146590.38814308,0
+ZTR.US,D,20060117,000000,5.01535,5.0351,5.00379,5.02544,247843.20609805,0
+ZTR.US,D,20060118,000000,5.01535,5.0351,5.00379,5.02544,173160.33831842,0
+ZTR.US,D,20060119,000000,5.0351,5.05797,5.02544,5.04658,196258.11002762,0
+ZTR.US,D,20060120,000000,5.05797,5.05797,5.01535,5.02544,270479.32723664,0
+ZTR.US,D,20060123,000000,5.01535,5.04658,5.01535,5.0351,181274.06485641,0
+ZTR.US,D,20060124,000000,5.0351,5.04658,5.01535,5.02544,216126.50533964,0
+ZTR.US,D,20060125,000000,5.02544,5.02544,5.00379,5.00379,161996.88713832,0
+ZTR.US,D,20060126,000000,5.01535,5.02544,4.972,4.972,415846.99464675,0
+ZTR.US,D,20060127,000000,4.99367,5.02544,4.98339,5.00379,267903.22994882,0
+ZTR.US,D,20060130,000000,4.99367,5.01535,4.99367,5.00379,102103.16959562,0
+ZTR.US,D,20060131,000000,4.99367,5.01535,4.99367,5.01535,109917.47654184,0
+ZTR.US,D,20060201,000000,5.01535,5.0351,5.00379,5.01535,135524.92882938,0
+ZTR.US,D,20060202,000000,5.01535,5.0351,5.01535,5.0351,159783.35975619,0
+ZTR.US,D,20060203,000000,5.02544,5.0351,5.00379,5.02544,253473.38322203,0
+ZTR.US,D,20060206,000000,5.01535,5.0351,5.01535,5.0351,179738.85894946,0
+ZTR.US,D,20060207,000000,5.0351,5.04658,5.02544,5.0351,122926.4412058,0
+ZTR.US,D,20060208,000000,5.0351,5.05797,5.02544,5.04658,220523.0737455,0
+ZTR.US,D,20060209,000000,5.01535,5.02544,4.98339,5.00379,179189.0156991,0
+ZTR.US,D,20060210,000000,5.00379,5.02544,4.99367,5.00379,80414.303165562,0
+ZTR.US,D,20060213,000000,5.02544,5.02544,4.99367,5.00379,205519.43020101,0
+ZTR.US,D,20060214,000000,5.00379,5.00379,4.98339,4.98339,176682.60151627,0
+ZTR.US,D,20060215,000000,4.98339,5.00379,4.98339,4.99367,164372.6454993,0
+ZTR.US,D,20060216,000000,4.98339,5.00379,4.98339,5.00379,175550.25106007,0
+ZTR.US,D,20060217,000000,4.99367,5.01535,4.98339,4.99367,138478.83920212,0
+ZTR.US,D,20060221,000000,4.99367,5.01535,4.98339,4.98339,162461.80410447,0
+ZTR.US,D,20060222,000000,5.00379,5.02544,4.99367,5.00379,204676.70014996,0
+ZTR.US,D,20060223,000000,5.00379,5.01535,4.99367,5.01535,123098.47137126,0
+ZTR.US,D,20060224,000000,5.01535,5.0351,5.00379,5.02544,163602.86494878,0
+ZTR.US,D,20060227,000000,5.0351,5.0351,5.01535,5.02544,216331.19946057,0
+ZTR.US,D,20060228,000000,5.02544,5.06742,5.02544,5.04658,170192.27356498,0
+ZTR.US,D,20060301,000000,5.0351,5.07945,5.0351,5.06742,184621.03149324,0
+ZTR.US,D,20060302,000000,5.06742,5.10094,5.05797,5.10094,318430.01386211,0
+ZTR.US,D,20060303,000000,5.08891,5.11031,5.07945,5.08891,248995.15492751,0
+ZTR.US,D,20060306,000000,5.07945,5.10094,5.05797,5.06742,336293.93110701,0
+ZTR.US,D,20060307,000000,5.07945,5.08891,5.04658,5.06742,142108.89345303,0
+ZTR.US,D,20060308,000000,5.04658,5.07945,5.00379,5.05797,217287.16455723,0
+ZTR.US,D,20060309,000000,5.04658,5.05797,5.00379,5.0351,208405.83506577,0
+ZTR.US,D,20060310,000000,5.02544,5.05797,5.01535,5.04658,149474.61541082,0
+ZTR.US,D,20060313,000000,5.0351,5.04658,5.01535,5.02544,219186.02916837,0
+ZTR.US,D,20060314,000000,5.02544,5.05797,5.01535,5.04658,222722.44674694,0
+ZTR.US,D,20060315,000000,5.0351,5.05797,5.02544,5.02544,115567.25203909,0
+ZTR.US,D,20060316,000000,5.02544,5.04658,5.02544,5.04658,139055.90241539,0
+ZTR.US,D,20060317,000000,5.04658,5.06742,5.02544,5.06742,104009.65579637,0
+ZTR.US,D,20060320,000000,5.06742,5.08891,5.04658,5.08891,175550.25106007,0
+ZTR.US,D,20060321,000000,5.06742,5.11031,5.06742,5.06742,141550.33981453,0
+ZTR.US,D,20060322,000000,5.08891,5.11031,5.06742,5.10094,158927.56412295,0
+ZTR.US,D,20060323,000000,5.10094,5.1307,5.08891,5.12106,182998.72170505,0
+ZTR.US,D,20060324,000000,5.1307,5.1307,5.10094,5.12106,116031.0802067,0
+ZTR.US,D,20060327,000000,5.12106,5.14208,5.11031,5.12106,201912.24071895,0
+ZTR.US,D,20060328,000000,5.11031,5.1307,5.06742,5.10094,160064.2697732,0
+ZTR.US,D,20060329,000000,5.07945,5.10094,5.06742,5.08891,102776.04707824,0
+ZTR.US,D,20060330,000000,5.08891,5.11031,5.06742,5.07945,125117.10381912,0
+ZTR.US,D,20060331,000000,5.07945,5.08891,5.06742,5.07945,140199.14085671,0
+ZTR.US,D,20060403,000000,5.06742,5.14208,5.06742,5.08891,256915.07532973,0
+ZTR.US,D,20060404,000000,5.08891,5.1307,5.08891,5.11031,135524.92882938,0
+ZTR.US,D,20060405,000000,5.08891,5.1307,5.08891,5.12106,172306.72028222,0
+ZTR.US,D,20060406,000000,5.12106,5.12106,5.10094,5.12106,125015.84555715,0
+ZTR.US,D,20060407,000000,5.11031,5.14208,5.11031,5.11031,110502.16134469,0
+ZTR.US,D,20060410,000000,5.11031,5.12106,5.10094,5.11031,161892.36248085,0
+ZTR.US,D,20060411,000000,5.08891,5.08891,5.02544,5.07945,166092.94715388,0
+ZTR.US,D,20060412,000000,5.06742,5.07945,5.02544,5.0351,180601.18737378,0
+ZTR.US,D,20060413,000000,5.0351,5.04658,5.01535,5.0351,132466.49379919,0
+ZTR.US,D,20060417,000000,5.02544,5.05797,4.98339,5.01535,251949.06530025,0
+ZTR.US,D,20060418,000000,5.0351,5.0351,4.98339,5.00379,134382.77918658,0
+ZTR.US,D,20060419,000000,4.99367,5.01535,4.972,4.99367,198565.27408209,0
+ZTR.US,D,20060420,000000,4.972,4.98339,4.95179,4.972,189303.95390869,0
+ZTR.US,D,20060421,000000,4.98339,5.00379,4.96152,4.99367,165690.09170313,0
+ZTR.US,D,20060424,000000,4.972,5.02544,4.972,4.99367,225975.77671146,0
+ZTR.US,D,20060425,000000,5.02544,5.02544,4.99367,4.99367,111741.2140554,0
+ZTR.US,D,20060426,000000,4.99367,5.01535,4.98339,4.99367,149265.56609584,0
+ZTR.US,D,20060427,000000,5.00379,5.01535,4.99367,5.01535,95517.027374966,0
+ZTR.US,D,20060428,000000,5.01535,5.01535,4.98339,4.99367,145356.77942496,0
+ZTR.US,D,20060501,000000,4.98339,5.02544,4.98339,4.99367,104202.37313362,0
+ZTR.US,D,20060502,000000,4.98339,5.02544,4.98339,5.01535,106591.19707677,0
+ZTR.US,D,20060503,000000,5.00379,5.04658,5.00379,5.02544,89687.60012263,0
+ZTR.US,D,20060504,000000,5.04658,5.04658,5.02544,5.02544,101532.63917346,0
+ZTR.US,D,20060505,000000,5.04658,5.06742,5.02544,5.04658,96076.669811966,0
+ZTR.US,D,20060508,000000,5.06742,5.07945,5.0351,5.05797,154718.26906177,0
+ZTR.US,D,20060509,000000,5.0351,5.0351,5.00379,5.00379,124642.38766633,0
+ZTR.US,D,20060510,000000,4.99367,5.02544,4.98339,4.98339,159397.92508169,0
+ZTR.US,D,20060511,000000,4.972,5.00379,4.95179,4.96152,133716.43449503,0
+ZTR.US,D,20060512,000000,4.972,4.972,4.94049,4.94049,156346.02284256,0
+ZTR.US,D,20060515,000000,4.96152,4.96152,4.92957,4.94049,209743.96844139,0
+ZTR.US,D,20060516,000000,4.94049,4.972,4.94049,4.95179,123202.99602875,0
+ZTR.US,D,20060517,000000,4.94049,4.95179,4.90872,4.91946,131995.04404194,0
+ZTR.US,D,20060518,000000,4.90872,5.01535,4.90872,5.00379,339624.5657661,0
+ZTR.US,D,20060519,000000,5.01535,5.01535,4.972,4.99367,631413.85754941,0
+ZTR.US,D,20060522,000000,5.04658,5.04658,4.99367,5.01535,470948.90992245,0
+ZTR.US,D,20060523,000000,5.0351,5.05797,5.02544,5.0351,329213.47436027,0
+ZTR.US,D,20060524,000000,5.05797,5.05797,5.02544,5.0351,283462.16073622,0
+ZTR.US,D,20060525,000000,5.04658,5.04658,5.02544,5.02544,307156.59403196,0
+ZTR.US,D,20060526,000000,5.0351,5.04658,5.02544,5.0351,128072.10299036,0
+ZTR.US,D,20060530,000000,5.04658,5.05797,5.02544,5.0351,209540.36311898,0
+ZTR.US,D,20060531,000000,5.04658,5.06742,5.0351,5.04658,324831.06033514,0
+ZTR.US,D,20060601,000000,5.05797,5.05797,5.0351,5.04658,401516.22858489,0
+ZTR.US,D,20060602,000000,5.06742,5.06742,5.0351,5.06742,378310.66582265,0
+ZTR.US,D,20060605,000000,5.11031,5.12106,5.06742,5.10094,587560.31973798,0
+ZTR.US,D,20060606,000000,5.10094,5.1307,5.06742,5.07945,363029.3786567,0
+ZTR.US,D,20060607,000000,5.10094,5.11031,5.05797,5.06742,502469.62694807,0
+ZTR.US,D,20060608,000000,5.06742,5.07945,5.02544,5.04658,448976.95587835,0
+ZTR.US,D,20060609,000000,5.06742,5.07945,5.0351,5.05797,342886.60611874,0
+ZTR.US,D,20060612,000000,5.12106,5.12106,5.04658,5.06742,459970.55449001,0
+ZTR.US,D,20060613,000000,5.07945,5.07945,5.04658,5.06742,398361.97928529,0
+ZTR.US,D,20060614,000000,5.06742,5.11031,5.04658,5.04658,525678.45610584,0
+ZTR.US,D,20060615,000000,5.05797,5.06742,5.02544,5.05797,440854.51895223,0
+ZTR.US,D,20060616,000000,5.06742,5.07945,5.04658,5.06742,356050.18017191,0
+ZTR.US,D,20060619,000000,5.06742,5.07945,5.04658,5.06742,388522.50710013,0
+ZTR.US,D,20060620,000000,5.06742,5.06742,5.02544,5.02544,347844.99455863,0
+ZTR.US,D,20060621,000000,5.05797,5.06742,4.98339,4.99367,689087.51491886,0
+ZTR.US,D,20060622,000000,5.0351,5.04658,4.92957,4.972,480303.8667682,0
+ZTR.US,D,20060623,000000,4.98339,5.02544,4.972,4.99367,201514.82926076,0
+ZTR.US,D,20060626,000000,5.02544,5.05797,5.01535,5.02544,301331.52197369,0
+ZTR.US,D,20060627,000000,5.04658,5.06742,5.0351,5.0351,150050.58982555,0
+ZTR.US,D,20060628,000000,5.06742,5.06742,5.02544,5.05797,232175.39545907,0
+ZTR.US,D,20060629,000000,5.06742,5.06742,5.04658,5.05797,161500.39501522,0
+ZTR.US,D,20060630,000000,5.05797,5.08891,5.04658,5.06742,266567.27417024,0
+ZTR.US,D,20060703,000000,5.10094,5.10094,5.06742,5.07945,194551.96275371,0
+ZTR.US,D,20060705,000000,5.07945,5.08891,5.05797,5.07945,291593.30805047,0
+ZTR.US,D,20060706,000000,5.08891,5.10094,5.07945,5.07945,324631.81020679,0
+ZTR.US,D,20060707,000000,5.10094,5.11031,5.08891,5.10094,244028.05609951,0
+ZTR.US,D,20060710,000000,5.10094,5.11031,5.08891,5.10094,270591.47348374,0
+ZTR.US,D,20060711,000000,5.06742,5.07945,5.0351,5.06742,225296.36643774,0
+ZTR.US,D,20060712,000000,5.06742,5.06742,5.05797,5.06742,195031.03410057,0
+ZTR.US,D,20060713,000000,5.06742,5.06742,5.02544,5.04658,274403.35708675,0
+ZTR.US,D,20060714,000000,5.04658,5.05797,5.00379,5.02544,343638.965893,0
+ZTR.US,D,20060717,000000,5.02544,5.04658,5.01535,5.0351,164838.65126394,0
+ZTR.US,D,20060718,000000,5.04658,5.08891,5.02544,5.06742,451850.29516093,0
+ZTR.US,D,20060719,000000,5.07945,5.08891,5.04658,5.05797,311450.81537734,0
+ZTR.US,D,20060720,000000,5.06742,5.11031,5.06742,5.08891,371819.24907285,0
+ZTR.US,D,20060721,000000,5.10094,5.12106,5.07945,5.11031,344784.38193138,0
+ZTR.US,D,20060724,000000,5.12106,5.1307,5.10094,5.1307,292159.48327857,0
+ZTR.US,D,20060725,000000,5.1307,5.1307,5.10094,5.12106,207818.97266589,0
+ZTR.US,D,20060726,000000,5.1307,5.14208,5.11031,5.1307,237333.03402729,0
+ZTR.US,D,20060727,000000,5.1307,5.14208,5.11031,5.11031,228172.97211586,0
+ZTR.US,D,20060728,000000,5.11031,5.15339,5.11031,5.14208,274023.36640482,0
+ZTR.US,D,20060731,000000,5.1644,5.19399,5.1307,5.19399,233418.80336383,0
+ZTR.US,D,20060801,000000,5.18508,5.19399,5.1644,5.18508,564827.2955315,0
+ZTR.US,D,20060802,000000,5.18508,5.20711,5.1644,5.1644,338385.5130554,0
+ZTR.US,D,20060803,000000,5.1644,5.19399,5.1644,5.18508,321478.64970571,0
+ZTR.US,D,20060804,000000,5.19399,5.19399,5.15339,5.18508,465023.66840074,0
+ZTR.US,D,20060807,000000,5.19399,5.20711,5.17442,5.18508,462540.11898674,0
+ZTR.US,D,20060808,000000,5.19399,5.21841,5.18508,5.20711,524540.66165707,0
+ZTR.US,D,20060809,000000,5.20711,5.23817,5.15339,5.21841,358914.80906637,0
+ZTR.US,D,20060810,000000,5.23817,5.25873,5.21841,5.21841,384047.54520117,0
+ZTR.US,D,20060811,000000,5.23817,5.23817,5.20711,5.21841,275349.52299678,0
+ZTR.US,D,20060814,000000,5.23817,5.25873,5.21841,5.23817,393583.24260047,0
+ZTR.US,D,20060815,000000,5.24826,5.25873,5.21841,5.22843,285953.33173985,0
+ZTR.US,D,20060816,000000,5.24826,5.29078,5.22843,5.25873,331322.47708493,0
+ZTR.US,D,20060817,000000,5.29078,5.34543,5.28206,5.32294,320423.60394412,0
+ZTR.US,D,20060818,000000,5.34543,5.34543,5.32294,5.32294,251949.06530025,0
+ZTR.US,D,20060821,000000,5.35489,5.39798,5.33533,5.36591,472475.40544128,0
+ZTR.US,D,20060822,000000,5.39798,5.41946,5.36591,5.39798,282316.74469786,0
+ZTR.US,D,20060823,000000,5.44003,5.44003,5.38678,5.39798,453847.15163849,0
+ZTR.US,D,20060824,000000,5.39798,5.40964,5.35489,5.40964,275158.98325654,0
+ZTR.US,D,20060825,000000,5.41946,5.4494,5.40964,5.41946,395413.51290514,0
+ZTR.US,D,20060828,000000,5.44003,5.4494,5.40964,5.41946,263209.41954821,0
+ZTR.US,D,20060829,000000,5.41946,5.44003,5.40964,5.41946,229024.41255502,0
+ZTR.US,D,20060830,000000,5.44003,5.473,5.40964,5.473,255772.92568691,0
+ZTR.US,D,20060831,000000,5.473,5.49366,5.44003,5.48376,266949.44244916,0
+ZTR.US,D,20060901,000000,5.49366,5.52554,5.46024,5.51333,316616.07553518,0
+ZTR.US,D,20060905,000000,5.53646,5.59966,5.51333,5.5889,521558.44252295,0
+ZTR.US,D,20060906,000000,5.5889,5.5889,5.51333,5.5574,425005.96775969,0
+ZTR.US,D,20060907,000000,5.5574,5.73762,5.48376,5.51333,399983.20027498,0
+ZTR.US,D,20060908,000000,5.51333,5.53646,5.23817,5.37537,591683.59971644,0
+ZTR.US,D,20060911,000000,5.36591,5.44003,5.27086,5.39798,382510.16169718,0
+ZTR.US,D,20060912,000000,5.41946,5.50404,5.40964,5.50404,209841.96030781,0
+ZTR.US,D,20060913,000000,5.50404,5.50404,5.4494,5.49366,226055.25900308,0
+ZTR.US,D,20060914,000000,5.50404,5.50404,5.46024,5.48376,184323.78949851,0
+ZTR.US,D,20060915,000000,5.48376,5.53646,5.473,5.49366,220523.0737455,0
+ZTR.US,D,20060918,000000,5.49366,5.5574,5.49366,5.53646,283842.15141817,0
+ZTR.US,D,20060919,000000,5.5574,5.59966,5.54602,5.59966,380687.51298213,0
+ZTR.US,D,20060920,000000,5.59966,5.59966,5.54602,5.56797,289093.42665873,0
+ZTR.US,D,20060921,000000,5.59966,5.59966,5.56797,5.59966,234370.41326644,0
+ZTR.US,D,20060922,000000,5.60885,5.60885,5.54602,5.5574,220523.0737455,0
+ZTR.US,D,20060925,000000,5.59966,5.62098,5.5574,5.60885,322242.98626363,0
+ZTR.US,D,20060926,000000,5.62098,5.65293,5.60885,5.62098,358444.44810765,0
+ZTR.US,D,20060927,000000,5.65293,5.70427,5.62098,5.69508,337805.18344659,0
+ZTR.US,D,20060928,000000,5.69508,5.69508,5.65293,5.67314,352227.40858377,0
+ZTR.US,D,20060929,000000,5.6632,5.68499,5.65293,5.65293,216886.4867035,0
+ZTR.US,D,20061002,000000,5.6632,5.73762,5.65293,5.70427,296171.70580842,0
+ZTR.US,D,20061003,000000,5.73762,5.75,5.69508,5.70427,309063.08023273,0
+ZTR.US,D,20061004,000000,5.73762,5.73762,5.70427,5.70427,315268.14297292,0
+ZTR.US,D,20061005,000000,5.71649,5.73762,5.70427,5.73762,206010.47833152,0
+ZTR.US,D,20061006,000000,5.75,5.86436,5.71649,5.81238,316796.81608876,0
+ZTR.US,D,20061009,000000,5.91753,5.91753,5.75,5.80089,453847.15163849,0
+ZTR.US,D,20061010,000000,5.69508,5.69508,5.39798,5.53646,849152.87349059,0
+ZTR.US,D,20061011,000000,5.53646,5.5889,5.49366,5.57723,269229.38654076,0
+ZTR.US,D,20061012,000000,5.64006,5.69508,5.5889,5.68499,201224.12005711,0
+ZTR.US,D,20061013,000000,5.67314,5.69508,5.59966,5.64006,245258.39842209,0
+ZTR.US,D,20061016,000000,5.69508,5.69508,5.60885,5.60885,209250.74271385,0
+ZTR.US,D,20061017,000000,5.63144,5.65293,5.59966,5.65293,191969.3326748,0
+ZTR.US,D,20061018,000000,5.6632,5.67314,5.60885,5.65293,193111.48231762,0
+ZTR.US,D,20061019,000000,5.75,5.75,5.63144,5.6632,195875.94174865,0
+ZTR.US,D,20061020,000000,5.64006,5.70427,5.63144,5.64006,245843.08322496,0
+ZTR.US,D,20061023,000000,5.64006,5.6632,5.63144,5.64006,159397.92508169,0
+ZTR.US,D,20061024,000000,5.64006,5.69508,5.63144,5.69508,230089.25750323,0
+ZTR.US,D,20061025,000000,5.70427,5.70427,5.6632,5.70427,165814.2147339,0
+ZTR.US,D,20061026,000000,5.70427,5.75,5.68499,5.72705,175352.08973024,0
+ZTR.US,D,20061027,000000,5.71649,5.75,5.70427,5.73762,132854.10607073,0
+ZTR.US,D,20061030,000000,5.71649,5.76772,5.71649,5.75827,230843.79487453,0
+ZTR.US,D,20061031,000000,5.75,5.79124,5.73762,5.78132,179738.85894946,0
+ZTR.US,D,20061101,000000,5.78132,5.79124,5.75,5.75827,213182.39415355,0
+ZTR.US,D,20061102,000000,5.75827,5.80089,5.75,5.79124,186919.48515962,0
+ZTR.US,D,20061103,000000,5.76772,5.79124,5.73762,5.76772,195786.66027038,0
+ZTR.US,D,20061106,000000,5.76772,5.76772,5.75,5.76772,185188.29551985,0
+ZTR.US,D,20061107,000000,5.75827,5.80089,5.75827,5.76772,214026.21300312,0
+ZTR.US,D,20061108,000000,5.78132,5.81238,5.75827,5.79124,239726.21316451,0
+ZTR.US,D,20061109,000000,5.78132,5.82146,5.75827,5.78132,255004.23393491,0
+ZTR.US,D,20061110,000000,5.76772,5.80089,5.75827,5.80089,253859.90669506,0
+ZTR.US,D,20061113,000000,5.81238,5.83377,5.78132,5.83377,210123.95912333,0
+ZTR.US,D,20061114,000000,5.83377,5.85526,5.82146,5.84553,214397.49329692,0
+ZTR.US,D,20061115,000000,5.84553,6.18425,5.82146,6.18425,293671.82441668,0
+ZTR.US,D,20061116,000000,5.91753,5.91753,5.80089,5.81238,373239.04233715,0
+ZTR.US,D,20061117,000000,5.78132,5.82146,5.76772,5.76772,224908.75416619,0
+ZTR.US,D,20061120,000000,5.75827,5.76772,5.73762,5.75,232175.39545907,0
+ZTR.US,D,20061121,000000,5.75827,5.81238,5.75,5.79124,180694.82404614,0
+ZTR.US,D,20061122,000000,5.82146,5.83377,5.78132,5.83377,143070.30254226,0
+ZTR.US,D,20061124,000000,5.83377,5.86436,5.81238,5.85526,98278.220410439,0
+ZTR.US,D,20061127,000000,5.86436,5.97181,5.81238,5.97181,652510.41758696,0
+ZTR.US,D,20061128,000000,5.91753,6.02508,5.87483,6.00323,352043.40163464,0
+ZTR.US,D,20061129,000000,6.02508,6.07771,6.00323,6.03463,327778.43791675,0
+ZTR.US,D,20061130,000000,6.0654,6.10921,6.04547,6.05722,269229.38654076,0
+ZTR.US,D,20061201,000000,6.08838,6.09866,6.02508,6.03463,248132.82650319,0
+ZTR.US,D,20061204,000000,6.10921,6.16284,6.08838,6.10921,386236.03021745,0
+ZTR.US,D,20061205,000000,6.10921,6.17331,6.08838,6.13042,292638.55462541,0
+ZTR.US,D,20061206,000000,6.16284,6.18425,6.13042,6.14089,273342.86733258,0
+ZTR.US,D,20061207,000000,6.10921,6.17331,6.09866,6.12005,213758.36856828,0
+ZTR.US,D,20061208,000000,6.15174,6.15174,6.02508,6.04547,327501.8830938,0
+ZTR.US,D,20061211,000000,6.07771,6.14089,6.05722,6.14089,267707.24621602,0
+ZTR.US,D,20061212,000000,6.15174,6.20492,6.10921,6.18425,304301.76432416,0
+ZTR.US,D,20061213,000000,6.18425,6.22595,6.15174,6.17331,322154.79358385,0
+ZTR.US,D,20061214,000000,6.15174,6.17331,6.02508,6.07771,459859.49704142,0
+ZTR.US,D,20061215,000000,6.10921,6.14089,6.09866,6.13042,506195.49546833,0
+ZTR.US,D,20061218,000000,6.15174,6.17331,6.05722,6.07771,498934.29816802,0
+ZTR.US,D,20061219,000000,6.05722,6.14089,6.04547,6.14089,352708.65752766,0
+ZTR.US,D,20061220,000000,6.17331,6.17331,6.13042,6.13042,272857.26319463,0
+ZTR.US,D,20061221,000000,6.12005,6.16284,6.10921,6.15174,234765.64712761,0
+ZTR.US,D,20061222,000000,6.12005,6.16284,6.10921,6.14089,175065.73572064,0
+ZTR.US,D,20061226,000000,6.17331,6.20492,6.13042,6.14089,212117.54920533,0
+ZTR.US,D,20061227,000000,6.15174,6.19481,6.14089,6.17331,221199.21762365,0
+ZTR.US,D,20061228,000000,6.17331,6.20492,6.13042,6.16284,210591.0536865,0
+ZTR.US,D,20061229,000000,6.17331,6.19481,6.15174,6.16284,377917.60955852,0
+ZTR.US,D,20070103,000000,6.15174,6.16284,6.10921,6.15174,319283.63189833,0
+ZTR.US,D,20070104,000000,6.12005,6.14089,5.92855,5.99321,476697.76608464,0
+ZTR.US,D,20070105,000000,5.97181,6.00323,4.81402,5.65293,1506443.1165608,0
+ZTR.US,D,20070108,000000,5.67314,5.89816,5.6632,5.89816,491862.55180943,0
+ZTR.US,D,20070109,000000,5.90864,5.96115,5.81238,5.96115,326915.02069393,0
+ZTR.US,D,20070110,000000,5.96115,5.97181,5.79124,5.90864,290615.5669835,0
+ZTR.US,D,20070111,000000,5.96115,6.00323,5.91753,5.99321,244413.49077402,0
+ZTR.US,D,20070112,000000,5.91753,6.03463,5.90864,6.03463,254236.63098146,0
+ZTR.US,D,20070116,000000,6.02508,6.12005,5.99321,6.08838,312505.86113894,0
+ZTR.US,D,20070117,000000,6.08838,6.10921,6.04547,6.07771,199612.69825406,0
+ZTR.US,D,20070118,000000,6.07771,6.07771,6.00323,6.02508,279362.83432514,0
+ZTR.US,D,20070119,000000,6.00323,6.02508,5.91753,5.92855,316229.55206217,0
+ZTR.US,D,20070122,000000,5.93912,6.00323,5.90864,5.95023,320817.74900676,0
+ZTR.US,D,20070123,000000,5.91753,5.95023,5.83377,5.86436,314989.41055295,0
+ZTR.US,D,20070124,000000,5.81238,5.88659,5.62098,5.70427,670462.52751161,0
+ZTR.US,D,20070125,000000,5.65293,5.65293,5.46024,5.5574,943711.75817185,0
+ZTR.US,D,20070126,000000,5.52554,5.65293,5.50404,5.64006,305815.19426078,0
+ZTR.US,D,20070129,000000,5.6632,5.75827,5.59966,5.75,327022.81174696,0
+ZTR.US,D,20070130,000000,5.75827,5.78132,5.71649,5.78132,218898.58636028,0
+ZTR.US,D,20070131,000000,5.78132,5.86436,5.75,5.80089,265219.34160795,0
+ZTR.US,D,20070201,000000,5.85526,5.88659,5.81238,5.84553,245744.00256004,0
+ZTR.US,D,20070202,000000,5.89816,5.91753,5.86436,5.89816,176591.14244095,0
+ZTR.US,D,20070205,000000,5.92855,5.95023,5.88659,5.95023,212312.44413961,0
+ZTR.US,D,20070206,000000,5.96115,5.97181,5.91753,5.95023,250531.44963297,0
+ZTR.US,D,20070207,000000,5.97181,6.02508,5.92855,5.99321,332374.25645098,0
+ZTR.US,D,20070208,000000,5.97181,5.97181,5.91753,5.92855,145832.58437625,0
+ZTR.US,D,20070209,000000,5.93912,5.9811,5.92855,5.92855,133716.43449503,0
+ZTR.US,D,20070212,000000,5.95023,5.97181,5.90864,5.92855,190308.91493858,0
+ZTR.US,D,20070213,000000,5.90864,5.97181,5.89816,5.93912,144855.93210778,0
+ZTR.US,D,20070214,000000,5.93912,6.01398,5.91753,6.00323,182320.40022986,0
+ZTR.US,D,20070215,000000,6.01398,6.03463,6.00323,6.02508,168196.50588596,0
+ZTR.US,D,20070216,000000,6.05722,6.05722,5.97181,6.04547,248510.63958808,0
+ZTR.US,D,20070220,000000,6.04547,6.07771,6.03463,6.05722,160744.76884543,0
+ZTR.US,D,20070221,000000,6.04547,6.07771,5.95023,6.05722,205822.11618834,0
+ZTR.US,D,20070222,000000,6.05722,6.15174,6.02508,6.07771,164372.6454993,0
+ZTR.US,D,20070223,000000,6.07771,6.10921,6.05722,6.08838,148604.66539686,0
+ZTR.US,D,20070226,000000,6.10921,6.10921,6.07771,6.08838,164931.19913778,0
+ZTR.US,D,20070227,000000,6.08838,6.09866,5.86436,5.92855,371611.28855638,0
+ZTR.US,D,20070228,000000,5.91753,6.07771,5.91753,6.05722,196258.11002762,0
+ZTR.US,D,20070301,000000,5.9811,6.0654,5.89816,6.02508,229918.3161363,0
+ZTR.US,D,20070302,000000,6.01398,6.01398,5.86436,5.87483,298649.81122986,0
+ZTR.US,D,20070305,000000,5.83377,5.95023,5.59966,5.76772,487853.59567512,0
+ZTR.US,D,20070306,000000,5.81238,5.91753,5.81238,5.88659,167044.55705649,0
+ZTR.US,D,20070307,000000,5.87483,5.9811,5.78132,5.89816,289679.20026012,0
+ZTR.US,D,20070308,000000,5.86436,5.97181,5.82146,5.86436,277552.16239376,0
+ZTR.US,D,20070309,000000,5.86436,5.91753,5.86436,5.89816,123303.16549218,0
+ZTR.US,D,20070312,000000,5.89816,5.93912,5.86436,5.92855,145747.65809204,0
+ZTR.US,D,20070313,000000,5.92855,5.95023,5.85526,5.86436,220823.58213578,0
+ZTR.US,D,20070314,000000,5.91753,5.97181,5.81238,5.87483,250325.66671353,0
+ZTR.US,D,20070315,000000,5.87483,5.93912,5.85526,5.86436,145747.65809204,0
+ZTR.US,D,20070316,000000,5.91753,5.93912,5.89816,5.92855,133608.64344201,0
+ZTR.US,D,20070319,000000,5.88659,5.95023,5.86436,5.92855,170774.78077082,0
+ZTR.US,D,20070320,000000,5.90864,5.95023,5.88659,5.95023,184041.79068297,0
+ZTR.US,D,20070321,000000,5.95023,6.02508,5.90864,6.01398,186708.25824758,0
+ZTR.US,D,20070322,000000,6.04547,6.04547,5.99321,6.02508,174306.84315529,0
+ZTR.US,D,20070323,000000,6.02508,6.0654,6.01398,6.0654,209924.70899498,0
+ZTR.US,D,20070326,000000,6.07771,6.12005,6.02508,6.10921,262457.05977396,0
+ZTR.US,D,20070327,000000,6.12005,6.20492,6.08838,6.12005,165232.79632659,0
+ZTR.US,D,20070328,000000,6.08838,6.12005,6.07771,6.07771,91297.93312715,0
+ZTR.US,D,20070329,000000,6.07771,6.16284,6.04547,6.07771,198470.54861125,0
+ZTR.US,D,20070330,000000,6.10921,6.10921,6.05722,6.10921,123202.99602875,0
+ZTR.US,D,20070402,000000,6.12005,6.13042,6.00323,6.08838,345353.82355501,0
+ZTR.US,D,20070403,000000,6.08838,6.12005,6.07771,6.12005,119391.11242576,0
+ZTR.US,D,20070404,000000,6.09866,6.12005,6.07771,6.10921,108021.87832622,0
+ZTR.US,D,20070405,000000,6.09866,6.12005,6.09866,6.10921,138299.18744706,0
+ZTR.US,D,20070409,000000,6.13042,6.21547,6.10921,6.13042,279543.57487873,0
+ZTR.US,D,20070410,000000,6.10921,6.16284,6.07771,6.10921,223878.75077046,0
+ZTR.US,D,20070411,000000,6.10921,6.10921,6.05722,6.07771,117952.80958669,0
+ZTR.US,D,20070412,000000,6.08838,6.08838,6.03463,6.03463,125680.01265166,0
+ZTR.US,D,20070413,000000,6.01398,6.15174,5.93912,6.13042,350512.55092176,0
+ZTR.US,D,20070416,000000,6.21547,6.28012,6.17331,6.21547,446685.03500311,0
+ZTR.US,D,20070417,000000,6.21547,6.28012,6.20492,6.26653,350317.65598746,0
+ZTR.US,D,20070418,000000,6.28012,6.28012,6.20492,6.22595,499886.99686915,0
+ZTR.US,D,20070419,000000,5.75827,6.05722,5.6632,5.86436,1511699.835794,0
+ZTR.US,D,20070420,000000,5.87483,5.97181,5.81238,5.82146,502948.69829492,0
+ZTR.US,D,20070423,000000,5.83377,5.86436,5.81238,5.82146,415171.9395671,0
+ZTR.US,D,20070424,000000,5.83377,5.83377,5.72705,5.75827,363597.73148182,0
+ZTR.US,D,20070425,000000,5.75827,5.75827,5.65293,5.67314,496547.65182191,0
+ZTR.US,D,20070426,000000,5.65293,5.73762,5.65293,5.71649,342295.3885248,0
+ZTR.US,D,20070427,000000,5.72705,5.75827,5.70427,5.72705,184795.23925573,0
+ZTR.US,D,20070430,000000,5.72705,5.75827,5.6632,5.73762,243546.80715564,0
+ZTR.US,D,20070501,000000,5.71649,5.75827,5.71649,5.75,200852.8397633,0
+ZTR.US,D,20070502,000000,5.75827,5.78132,5.72705,5.75827,212312.44413961,0
+ZTR.US,D,20070503,000000,5.76772,5.86436,5.75827,5.76772,278492.88431122,0
+ZTR.US,D,20070504,000000,5.81238,5.84553,5.79124,5.84553,229125.67081697,0
+ZTR.US,D,20070507,000000,5.86436,5.89816,5.84553,5.88659,316321.01113747,0
+ZTR.US,D,20070508,000000,5.87483,5.87483,5.84553,5.87483,312505.86113894,0
+ZTR.US,D,20070509,000000,5.82146,5.85526,5.71649,5.81238,240109.47024199,0
+ZTR.US,D,20070510,000000,5.80089,5.84553,5.70427,5.73762,325683.58957281,0
+ZTR.US,D,20070511,000000,5.75827,5.75827,5.60885,5.60885,537561.60310472,0
+ZTR.US,D,20070514,000000,5.60885,5.60885,5.40964,5.50404,1018804.0141933,0
+ZTR.US,D,20070515,000000,5.48376,5.53646,5.44003,5.46024,518985.61163067,0
+ZTR.US,D,20070516,000000,5.44003,5.50404,5.44003,5.46024,307814.22833536,0
+ZTR.US,D,20070517,000000,5.44003,5.49366,5.44003,5.46024,437326.81176182,0
+ZTR.US,D,20070518,000000,5.46024,5.52554,5.4494,5.52554,569988.20049528,0
+ZTR.US,D,20070521,000000,5.52554,5.62098,5.49366,5.56797,752788.7608705,0
+ZTR.US,D,20070522,000000,5.56797,5.56797,5.53646,5.5574,339730.17922212,0
+ZTR.US,D,20070523,000000,5.54602,5.5574,5.53646,5.54602,271987.31318069,0
+ZTR.US,D,20070524,000000,5.54602,5.5574,5.52554,5.53646,335806.14937203,0
+ZTR.US,D,20070525,000000,5.49366,5.52554,5.31053,5.36591,1802995.9018498,0
+ZTR.US,D,20070529,000000,5.39798,5.42966,5.37537,5.39798,789556.39794262,0
+ZTR.US,D,20070530,000000,5.39798,5.44003,5.38678,5.39798,496058.78128844,0
+ZTR.US,D,20070531,000000,5.37537,5.42966,5.32294,5.35489,1189077.9476471,0
+ZTR.US,D,20070601,000000,5.32294,5.37537,5.32294,5.37537,796252.50881334,0
+ZTR.US,D,20070604,000000,5.37537,5.40964,5.34543,5.39798,576588.49709663,0
+ZTR.US,D,20070605,000000,5.39798,5.42966,5.38678,5.40964,510960.07777244,0
+ZTR.US,D,20070606,000000,5.42966,5.42966,5.38678,5.40964,1437862.964461,0
+ZTR.US,D,20070607,000000,5.38678,5.38678,5.29078,5.31053,532454.0492682,0
+ZTR.US,D,20070608,000000,5.29078,5.32294,5.28206,5.30116,469241.67385006,0
+ZTR.US,D,20070611,000000,5.31053,5.33533,5.30116,5.31053,372841.63087897,0
+ZTR.US,D,20070612,000000,5.30116,5.30116,5.11031,5.1644,710873.28441681,0
+ZTR.US,D,20070613,000000,5.15339,5.25873,5.15339,5.20711,548594.39846295,0
+ZTR.US,D,20070614,000000,5.25873,5.25873,5.22843,5.23817,377558.30604839,0
+ZTR.US,D,20070615,000000,5.23817,5.29078,5.23817,5.28206,513267.24182691,0
+ZTR.US,D,20070618,000000,5.28206,5.29078,5.25873,5.28206,513322.77055121,0
+ZTR.US,D,20070619,000000,5.27086,5.29078,5.24826,5.28206,288241.98621956,0
+ZTR.US,D,20070620,000000,5.29078,5.33533,5.25873,5.27086,461593.95307671,0
+ZTR.US,D,20070621,000000,5.29078,5.29078,5.25873,5.25873,250235.29643675,0
+ZTR.US,D,20070622,000000,5.25873,5.28206,5.25873,5.27086,303796.56181292,0
+ZTR.US,D,20070625,000000,5.28206,5.29078,5.24826,5.24826,396544.77456282,0
+ZTR.US,D,20070626,000000,5.25873,5.28206,5.24826,5.25873,379819.74056523,0
+ZTR.US,D,20070627,000000,5.28206,5.29078,5.25873,5.29078,285575.51865495,0
+ZTR.US,D,20070628,000000,5.29078,5.30116,5.27086,5.28206,299605.77632652,0
+ZTR.US,D,20070629,000000,5.28206,5.31053,5.28206,5.30116,295311.55498113,0
+ZTR.US,D,20070702,000000,5.32294,5.33533,5.31053,5.31053,364269.52016593,0
+ZTR.US,D,20070703,000000,5.31053,5.33533,5.31053,5.32294,361793.59234152,0
+ZTR.US,D,20070705,000000,5.32294,5.33533,5.30116,5.31053,572859.36218081,0
+ZTR.US,D,20070706,000000,5.31053,5.32294,5.30116,5.31053,439813.62757137,0
+ZTR.US,D,20070709,000000,5.32294,5.33533,5.31053,5.33533,507045.84710897,0
+ZTR.US,D,20070710,000000,5.29078,5.30116,5.25873,5.28206,361870.89703613,0
+ZTR.US,D,20070711,000000,5.27086,5.28206,5.24826,5.25873,257111.05906252,0
+ZTR.US,D,20070712,000000,5.24826,5.37537,5.23817,5.25873,533696.36837447,0
+ZTR.US,D,20070713,000000,5.28206,5.29078,5.27086,5.29078,216232.11879566,0
+ZTR.US,D,20070716,000000,5.29078,5.30116,5.27086,5.29078,265219.34160795,0
+ZTR.US,D,20070717,000000,5.28206,5.29078,5.25873,5.28206,237041.23602512,0
+ZTR.US,D,20070718,000000,5.28206,5.28206,5.24826,5.27086,287099.83657672,0
+ZTR.US,D,20070719,000000,5.27086,5.27086,5.18508,5.23817,537148.94846733,0
+ZTR.US,D,20070720,000000,5.23817,5.24826,5.19399,5.20711,320817.74900676,0
+ZTR.US,D,20070723,000000,5.20711,5.21841,5.15339,5.1644,505523.70678422,0
+ZTR.US,D,20070724,000000,5.15339,5.15339,4.972,5.05797,805611.82085313,0
+ZTR.US,D,20070725,000000,5.08891,5.12106,4.99367,5.06742,460252.55330554,0
+ZTR.US,D,20070726,000000,5.02544,5.12106,4.86628,4.98339,986027.91247928,0
+ZTR.US,D,20070727,000000,4.92957,5.00379,4.87648,4.96152,447456.99315063,0
+ZTR.US,D,20070730,000000,4.98339,4.99367,4.91946,4.94049,337047.37967975,0
+ZTR.US,D,20070731,000000,4.972,5.01535,4.95179,5.00379,406103.33673096,0
+ZTR.US,D,20070801,000000,5.00379,5.01535,4.92957,4.99367,349554.40822806,0
+ZTR.US,D,20070802,000000,4.91946,5.04658,4.91946,5.01535,264655.34397688,0
+ZTR.US,D,20070803,000000,5.08891,5.08891,5.00379,5.0351,355387.10187594,0
+ZTR.US,D,20070806,000000,5.04658,5.04658,4.94049,5.01535,344403.30245093,0
+ZTR.US,D,20070807,000000,5.04658,5.04658,4.96152,5.01535,293115.44837524,0
+ZTR.US,D,20070808,000000,5.01535,5.04658,5.00379,5.04658,388335.23375545,0
+ZTR.US,D,20070809,000000,5.02544,5.02544,4.87648,4.91946,324718.91408803,0
+ZTR.US,D,20070810,000000,4.92957,4.94049,4.81402,4.86628,777611.18942834,0
+ZTR.US,D,20070813,000000,4.88814,4.94049,4.81402,4.91946,257967.94349427,0
+ZTR.US,D,20070814,000000,4.88814,5.00379,4.81402,4.91946,1058806.4716552,0
+ZTR.US,D,20070815,000000,4.88814,4.88814,4.18599,4.70748,1337974.411046,0
+ZTR.US,D,20070816,000000,4.6117,4.68663,4.21915,4.68663,1769198.5071281,0
+ZTR.US,D,20070817,000000,4.88814,4.89796,4.67606,4.67606,1155452.5830907,0
+ZTR.US,D,20070820,000000,4.80326,4.90872,4.78114,4.89796,627483.2949082,0
+ZTR.US,D,20070821,000000,4.89796,4.94049,4.88814,4.94049,357095.42674685,0
+ZTR.US,D,20070822,000000,5.02544,5.02544,4.94049,4.99367,434089.81377504,0
+ZTR.US,D,20070823,000000,5.04658,5.04658,4.972,4.98339,282220.93042849,0
+ZTR.US,D,20070824,000000,5.0351,5.04658,4.99367,5.0351,228453.88213286,0
+ZTR.US,D,20070827,000000,5.0351,5.07945,5.00379,5.02544,179738.85894946,0
+ZTR.US,D,20070828,000000,5.02544,5.02544,4.92957,4.92957,299512.13965418,0
+ZTR.US,D,20070829,000000,4.972,5.02544,4.95179,4.972,151191.65066986,0
+ZTR.US,D,20070830,000000,4.96152,5.02544,4.96152,4.99367,178795.95943498,0
+ZTR.US,D,20070831,000000,4.99367,5.02544,4.99367,5.01535,160744.76884543,0
+ZTR.US,D,20070904,000000,5.02544,5.06742,4.99367,5.06742,331213.59723337,0
+ZTR.US,D,20070905,000000,5.04658,5.05797,5.02544,5.05797,204583.06347762,0
+ZTR.US,D,20070906,000000,5.06742,5.07945,5.04658,5.07945,249945.67603161,0
+ZTR.US,D,20070907,000000,5.04658,5.07945,5.02544,5.04658,261305.11094448,0
+ZTR.US,D,20070910,000000,5.06742,5.06742,5.02544,5.0351,391479.6838684,0
+ZTR.US,D,20070911,000000,5.0351,5.08891,5.0351,5.07945,383265.78786698,0
+ZTR.US,D,20070912,000000,5.04658,5.05797,4.99367,5.04658,249540.64298382,0
+ZTR.US,D,20070913,000000,5.05797,5.06742,5.01535,5.01535,237434.29228926,0
+ZTR.US,D,20070914,000000,5.0351,5.04658,5.01535,5.04658,201996.07820464,0
+ZTR.US,D,20070917,000000,5.04658,5.04658,4.99367,5.0351,386669.37202663,0
+ZTR.US,D,20070918,000000,5.0351,5.04658,5.00379,5.04658,287859.81794061,0
+ZTR.US,D,20070919,000000,5.05797,5.07945,5.02544,5.02544,358710.11494544,0
+ZTR.US,D,20070920,000000,5.04658,5.05797,5.02544,5.02544,226055.25900308,0
+ZTR.US,D,20070921,000000,5.04658,5.05797,5.0351,5.05797,166946.56519008,0
+ZTR.US,D,20070924,000000,5.06742,5.08891,5.04658,5.06742,397396.21500199,0
+ZTR.US,D,20070925,000000,5.07945,5.08891,5.05797,5.07945,352043.40163464,0
+ZTR.US,D,20070926,000000,5.07945,5.11031,5.06742,5.06742,385765.66925872,0
+ZTR.US,D,20070927,000000,5.08891,5.11031,5.07945,5.10094,281938.93161297,0
+ZTR.US,D,20070928,000000,5.08891,5.11031,5.08891,5.10094,258247.76471279,0
+ZTR.US,D,20071001,000000,5.10094,5.15339,5.10094,5.14208,286137.33868898,0
+ZTR.US,D,20071002,000000,5.14208,5.1644,5.14208,5.15339,218328.05593811,0
+ZTR.US,D,20071003,000000,5.15339,5.17442,5.10094,5.11031,345634.73357201,0
+ZTR.US,D,20071004,000000,5.11031,5.15339,5.10094,5.1307,248995.15492751,0
+ZTR.US,D,20071005,000000,5.15339,5.1644,5.14208,5.15339,342687.35599039,0
+ZTR.US,D,20071008,000000,5.15339,5.17442,5.14208,5.17442,397502.91725652,0
+ZTR.US,D,20071009,000000,5.15339,5.17442,5.12106,5.15339,500949.66422032,0
+ZTR.US,D,20071010,000000,5.15339,5.15339,5.11031,5.1307,218799.50569535,0
+ZTR.US,D,20071011,000000,5.12106,5.1307,5.10094,5.12106,237333.03402729,0
+ZTR.US,D,20071012,000000,5.11031,5.14208,5.10094,5.11031,275993.00291946,0
+ZTR.US,D,20071015,000000,5.12106,5.12106,5.06742,5.12106,371051.64611938,0
+ZTR.US,D,20071016,000000,5.11031,5.12106,5.07945,5.08891,224739.99039626,0
+ZTR.US,D,20071017,000000,5.08891,5.11031,5.07945,5.10094,204483.9828127,0
+ZTR.US,D,20071018,000000,5.10094,5.11031,5.08891,5.08891,209637.26618689,0
+ZTR.US,D,20071019,000000,5.11031,5.11031,5.01535,5.0351,418408.93755387,0
+ZTR.US,D,20071022,000000,5.01535,5.02544,4.972,4.972,285382.8013177,0
+ZTR.US,D,20071023,000000,5.00379,5.02544,4.81402,4.96152,761097.38234278,0
+ZTR.US,D,20071024,000000,4.96152,5.01535,4.96152,5.00379,247180.12780207,0
+ZTR.US,D,20071025,000000,4.99367,5.02544,4.96152,5.01535,245744.00256004,0
+ZTR.US,D,20071026,000000,5.01535,5.04658,4.96152,5.04658,211351.03505037,0
+ZTR.US,D,20071029,000000,5.04658,5.07945,4.99367,4.99367,248032.65703974,0
+ZTR.US,D,20071030,000000,5.01535,5.0351,4.96152,4.98339,229408.75843102,0
+ZTR.US,D,20071031,000000,5.01535,5.02544,4.972,4.99367,208784.73694917,0
+ZTR.US,D,20071101,000000,4.98339,5.00379,4.96152,4.96152,200614.39288839,0
+ZTR.US,D,20071102,000000,5.00379,5.02544,4.96152,5.01535,247937.93156889,0
+ZTR.US,D,20071105,000000,4.972,5.06742,4.972,5.02544,193292.22287121,0
+ZTR.US,D,20071106,000000,5.07945,5.07945,5.00379,5.01535,200500.06904424,0
+ZTR.US,D,20071107,000000,5.06742,5.06742,4.94049,4.95179,359403.67959986,0
+ZTR.US,D,20071108,000000,4.972,4.972,4.76011,4.82376,406962.39875974,0
+ZTR.US,D,20071109,000000,4.81402,4.84515,4.76011,4.81402,224352.37812473,0
+ZTR.US,D,20071112,000000,4.81402,4.81402,4.66386,4.70748,417380.02295666,0
+ZTR.US,D,20071113,000000,4.70748,4.76011,4.70748,4.76011,367235.40732231,0
+ZTR.US,D,20071114,000000,4.76011,4.78114,4.72851,4.74036,324718.91408803,0
+ZTR.US,D,20071115,000000,4.70748,4.75066,4.67606,4.68663,375165.12691117,0
+ZTR.US,D,20071116,000000,4.70748,4.72851,4.67606,4.72851,286761.2202384,0
+ZTR.US,D,20071119,000000,4.70748,4.70748,4.64302,4.66386,349842.93983467,0
+ZTR.US,D,20071120,000000,4.69684,4.70748,4.62142,4.65413,357915.29202907,0
+ZTR.US,D,20071121,000000,4.68663,4.68663,4.50572,4.56806,627869.81838123,0
+ZTR.US,D,20071123,000000,4.67606,4.67606,4.56806,4.65413,156303.55970043,0
+ZTR.US,D,20071126,000000,4.58955,4.70748,4.58955,4.69684,395937.22499112,0
+ZTR.US,D,20071127,000000,4.71666,4.78114,4.68663,4.78114,311169.90536033,0
+ZTR.US,D,20071128,000000,4.81402,4.82376,4.76984,4.79308,213844.38365103,0
+ZTR.US,D,20071129,000000,4.82376,4.83395,4.79308,4.80326,159965.18910828,0
+ZTR.US,D,20071130,000000,4.82376,4.86628,4.81402,4.85618,280176.16681627,0
+ZTR.US,D,20071203,000000,4.84515,4.92957,4.84515,4.90872,202383.69047618,0
+ZTR.US,D,20071204,000000,4.91946,4.91946,4.85618,4.88814,253823.97634405,0
+ZTR.US,D,20071205,000000,4.90872,4.91946,4.86628,4.88814,167669.52740442,0
+ZTR.US,D,20071206,000000,4.88814,4.89796,4.86628,4.86628,146123.29357991,0
+ZTR.US,D,20071207,000000,4.87648,4.89796,4.85618,4.85618,239224.27704883,0
+ZTR.US,D,20071210,000000,4.87648,4.89796,4.86628,4.89796,272632.97070043,0
+ZTR.US,D,20071211,000000,4.85618,4.86628,4.75066,4.75066,201225.20885561,0
+ZTR.US,D,20071212,000000,4.80326,4.84515,4.70748,4.74036,301960.84751569,0
+ZTR.US,D,20071213,000000,4.71666,4.74036,4.66386,4.67606,257393.05787808,0
+ZTR.US,D,20071214,000000,4.66386,4.70748,4.66386,4.66386,214229.81832553,0
+ZTR.US,D,20071217,000000,4.66386,4.69684,4.62142,4.62142,341827.2051631,0
+ZTR.US,D,20071218,000000,4.66386,4.66386,4.62142,4.63153,242285.9784746,0
+ZTR.US,D,20071219,000000,4.68663,4.68663,4.62142,4.62142,253575.7302825,0
+ZTR.US,D,20071220,000000,4.65413,4.67606,4.62142,4.64302,359012.80093277,0
+ZTR.US,D,20071221,000000,4.65413,4.70748,4.65413,4.65413,420526.65066665,0
+ZTR.US,D,20071224,000000,4.66386,4.76011,4.66386,4.72851,266766.52429857,0
+ZTR.US,D,20071226,000000,4.75066,4.81402,4.71666,4.80326,352910.08525304,0
+ZTR.US,D,20071227,000000,4.72851,4.81402,4.72851,4.78114,283662.4996631,0
+ZTR.US,D,20071228,000000,4.80326,4.80326,4.72851,4.72851,261037.26650966,0
+ZTR.US,D,20071231,000000,4.74036,4.78114,4.70748,4.72851,445445.98229239,0
+ZTR.US,D,20080102,000000,4.78114,4.79308,4.75066,4.78114,180082.91928038,0
+ZTR.US,D,20080103,000000,4.76011,4.76011,4.68663,4.71666,352715.19031875,0
+ZTR.US,D,20080104,000000,4.68663,4.70748,4.64302,4.66386,263171.31160017,0
+ZTR.US,D,20080107,000000,4.70748,4.70748,4.66386,4.67606,243955.10659896,0
+ZTR.US,D,20080108,000000,4.69684,4.71666,4.66386,4.66386,296981.77190402,0
+ZTR.US,D,20080109,000000,4.68663,4.70748,4.67606,4.70748,213000.56480145,0
+ZTR.US,D,20080110,000000,4.74036,4.76984,4.70748,4.76011,265457.78848285,0
+ZTR.US,D,20080111,000000,4.75066,4.78114,4.72851,4.76984,224795.51912056,0
+ZTR.US,D,20080114,000000,4.79308,4.85618,4.78114,4.84515,359369.92684587,0
+ZTR.US,D,20080115,000000,4.85618,4.85618,4.78114,4.78114,237122.8959138,0
+ZTR.US,D,20080116,000000,4.78114,4.81402,4.76984,4.80326,292438.21569856,0
+ZTR.US,D,20080117,000000,4.79308,4.82376,4.76984,4.78114,263591.58782718,0
+ZTR.US,D,20080118,000000,4.79308,4.79308,4.63153,4.66386,494275.32931991,0
+ZTR.US,D,20080122,000000,4.41945,4.58955,4.10086,4.52592,1004604.9927518,0
+ZTR.US,D,20080123,000000,4.57881,4.6117,4.49542,4.58955,294720.33738718,0
+ZTR.US,D,20080124,000000,4.62142,4.76011,4.60158,4.69684,325081.48399369,0
+ZTR.US,D,20080125,000000,4.76011,4.79308,4.74036,4.76011,408682.70041435,0
+ZTR.US,D,20080128,000000,4.74036,4.78114,4.71666,4.78114,286717.66829777,0
+ZTR.US,D,20080129,000000,4.82376,4.82376,4.76011,4.78114,265128.97133116,0
+ZTR.US,D,20080130,000000,5.10094,5.18508,4.89796,5.00379,2241998.374527,0
+ZTR.US,D,20080131,000000,5.06742,5.07945,4.98339,5.06742,967632.66155881,0
+ZTR.US,D,20080201,000000,5.11031,5.12106,5.07945,5.12106,657500.38118381,0
+ZTR.US,D,20080204,000000,5.1307,5.15339,5.11031,5.11031,538887.75969667,0
+ZTR.US,D,20080205,000000,5.12106,5.12106,4.972,4.99367,470025.60878126,0
+ZTR.US,D,20080206,000000,4.99367,5.0351,4.68663,4.94049,367215.80894903,0
+ZTR.US,D,20080207,000000,4.90872,5.02544,4.86628,4.98339,377522.37569737,0
+ZTR.US,D,20080208,000000,4.99367,5.02544,4.96152,5.00379,346335.91981605,0
+ZTR.US,D,20080211,000000,5.01535,5.01535,4.94049,5.00379,252268.08326531,0
+ZTR.US,D,20080212,000000,4.99367,5.0351,4.972,4.99367,226748.8236575,0
+ZTR.US,D,20080213,000000,5.00379,5.02544,4.98339,5.02544,160350.62378279,0
+ZTR.US,D,20080214,000000,5.02544,5.02544,4.83395,4.96152,351060.21657508,0
+ZTR.US,D,20080215,000000,4.96152,4.98339,4.92957,4.95179,183422.26432762,0
+ZTR.US,D,20080219,000000,4.972,5.02544,4.95179,5.00379,333230.0520842,0
+ZTR.US,D,20080220,000000,5.00379,5.02544,4.91946,4.94049,236089.62612253,0
+ZTR.US,D,20080221,000000,4.95179,4.972,4.92957,4.92957,183013.96488428,0
+ZTR.US,D,20080222,000000,4.98339,4.99367,4.94049,4.98339,194497.52282795,0
+ZTR.US,D,20080225,000000,4.98339,5.0351,4.91946,5.00379,427741.02963078,0
+ZTR.US,D,20080226,000000,5.05797,5.05797,4.972,5.04658,386766.27509453,0
+ZTR.US,D,20080227,000000,5.02544,5.05797,5.01535,5.05797,241677.3401044,0
+ZTR.US,D,20080228,000000,5.0351,5.05797,4.99367,5.01535,204593.95146276,0
+ZTR.US,D,20080229,000000,5.02544,5.0351,4.98339,4.99367,205288.6049157,0
+ZTR.US,D,20080303,000000,4.99367,5.01535,4.96152,4.98339,251846.71823979,0
+ZTR.US,D,20080304,000000,4.95179,4.99367,4.92957,4.96152,218992.22303262,0
+ZTR.US,D,20080305,000000,5.00379,5.00379,4.972,4.99367,297947.53618731,0
+ZTR.US,D,20080306,000000,4.99367,4.99367,4.92957,4.94049,213893.37958421,0
+ZTR.US,D,20080307,000000,4.91946,4.99367,4.83395,4.88814,438132.52266333,0
+ZTR.US,D,20080310,000000,4.88814,4.972,4.88814,4.91946,254948.70521063,0
+ZTR.US,D,20080311,000000,4.92957,4.92957,4.87648,4.91946,206098.67101128,0
+ZTR.US,D,20080312,000000,4.91946,4.95179,4.87648,4.87648,244163.06711542,0
+ZTR.US,D,20080313,000000,4.88814,4.89796,4.78114,4.81402,344202.96352406,0
+ZTR.US,D,20080314,000000,4.81402,4.83395,4.71666,4.71666,276594.01970006,0
+ZTR.US,D,20080317,000000,4.70748,4.70748,4.46206,4.5147,650441.7004074,0
+ZTR.US,D,20080318,000000,4.5147,4.69684,4.5147,4.62142,466503.3455834,0
+ZTR.US,D,20080319,000000,4.6117,4.64302,4.46206,4.46206,692216.7218526,0
+ZTR.US,D,20080320,000000,4.55832,4.72851,4.53711,4.70748,520639.49657582,0
+ZTR.US,D,20080324,000000,4.71666,4.85618,4.70748,4.84515,348540.73681009,0
+ZTR.US,D,20080325,000000,4.85618,4.87648,4.75066,4.81402,292293.405496,0
+ZTR.US,D,20080326,000000,4.84515,4.85618,4.79308,4.82376,247305.33963136,0
+ZTR.US,D,20080327,000000,4.80326,4.86628,4.80326,4.85618,204825.86554659,0
+ZTR.US,D,20080328,000000,4.86628,4.86628,4.80326,4.80326,151278.75455111,0
+ZTR.US,D,20080331,000000,4.83395,4.85618,4.81402,4.85618,223038.19831645,0
+ZTR.US,D,20080401,000000,4.81402,4.90872,4.81402,4.85618,321485.18249678,0
+ZTR.US,D,20080402,000000,4.89796,4.89796,4.78114,4.81402,312275.03585363,0
+ZTR.US,D,20080403,000000,4.83395,4.89796,4.82376,4.89796,267402.38263165,0
+ZTR.US,D,20080404,000000,4.89796,4.89796,4.83395,4.85618,261637.19449175,0
+ZTR.US,D,20080407,000000,4.88814,4.90872,4.87648,4.87648,446809.15803388,0
+ZTR.US,D,20080408,000000,4.87648,4.89796,4.86628,4.87648,242452.56464749,0
+ZTR.US,D,20080409,000000,4.87648,4.89796,4.86628,4.86628,226658.45338069,0
+ZTR.US,D,20080410,000000,4.88814,4.89796,4.85618,4.86628,194780.61044198,0
+ZTR.US,D,20080411,000000,4.84515,4.85618,4.74036,4.80326,336040.24105288,0
+ZTR.US,D,20080414,000000,4.79308,4.83395,4.75066,4.76984,290285.66103327,0
+ZTR.US,D,20080415,000000,4.75066,4.82376,4.74036,4.76011,164762.43536785,0
+ZTR.US,D,20080416,000000,4.79308,4.80326,4.76984,4.78114,165852.32268194,0
+ZTR.US,D,20080417,000000,4.79308,4.81402,4.78114,4.81402,170441.60842505,0
+ZTR.US,D,20080418,000000,4.82376,4.83395,4.79308,4.79308,214662.0713362,0
+ZTR.US,D,20080421,000000,4.83395,4.91946,4.81402,4.89796,370260.08959856,0
+ZTR.US,D,20080422,000000,4.88814,4.88814,4.78114,4.78114,304665.42302834,0
+ZTR.US,D,20080423,000000,4.83395,4.86628,4.80326,4.85618,245540.39723764,0
+ZTR.US,D,20080424,000000,4.86628,4.89796,4.85618,4.88814,188294.63768477,0
+ZTR.US,D,20080425,000000,4.88814,4.90872,4.87648,4.88814,235486.43174489,0
+ZTR.US,D,20080428,000000,4.89796,4.90872,4.88814,4.90872,214216.75274334,0
+ZTR.US,D,20080429,000000,4.91946,4.91946,4.87648,4.89796,230119.74386168,0
+ZTR.US,D,20080430,000000,4.89796,4.90872,4.85618,4.87648,229529.61506625,0
+ZTR.US,D,20080501,000000,4.89796,4.90872,4.85618,4.90872,169709.93582259,0
+ZTR.US,D,20080502,000000,4.89796,4.91946,4.87648,4.91946,278990.46523281,0
+ZTR.US,D,20080505,000000,4.89796,4.91946,4.87648,4.91946,315264.87657738,0
+ZTR.US,D,20080506,000000,4.88814,4.91946,4.87648,4.88814,316683.58104315,0
+ZTR.US,D,20080507,000000,4.90872,4.92957,4.88814,4.92957,270251.76834689,0
+ZTR.US,D,20080508,000000,4.91946,4.91946,4.87648,4.88814,198528.25493255,0
+ZTR.US,D,20080509,000000,4.88814,4.89796,4.86628,4.87648,179334.9147002,0
+ZTR.US,D,20080512,000000,4.88814,4.89796,4.85618,4.87648,193010.22405569,0
+ZTR.US,D,20080513,000000,4.87648,4.94049,4.87648,4.94049,316395.04943654,0
+ZTR.US,D,20080514,000000,4.92957,4.99367,4.91946,4.972,274453.44181844,0
+ZTR.US,D,20080515,000000,4.972,4.98339,4.94049,4.98339,270697.08693974,0
+ZTR.US,D,20080516,000000,4.972,4.99367,4.96152,4.98339,168369.62484992,0
+ZTR.US,D,20080519,000000,4.99367,5.01535,4.972,4.972,207787.39750894,0
+ZTR.US,D,20080520,000000,4.98339,5.00379,4.972,5.00379,163470.03152988,0
+ZTR.US,D,20080521,000000,5.00379,5.02544,4.98339,5.00379,392776.44290044,0
+ZTR.US,D,20080522,000000,5.00379,5.00379,4.86628,4.95179,414561.12359986,0
+ZTR.US,D,20080523,000000,4.96152,4.96152,4.89796,4.92957,169997.3786307,0
+ZTR.US,D,20080527,000000,4.95179,4.96152,4.91946,4.95179,246679.28048492,0
+ZTR.US,D,20080528,000000,4.94049,4.96152,4.91946,4.91946,179184.66050505,0
+ZTR.US,D,20080529,000000,4.94049,4.94049,4.86628,4.86628,357008.32286561,0
+ZTR.US,D,20080530,000000,4.87648,4.90872,4.84515,4.87648,237388.56275159,0
+ZTR.US,D,20080602,000000,4.88814,4.95179,4.86628,4.92957,445702.93874205,0
+ZTR.US,D,20080603,000000,4.91946,4.94049,4.89796,4.89796,151897.19210795,0
+ZTR.US,D,20080604,000000,4.87648,4.92957,4.87648,4.92957,283959.74165785,0
+ZTR.US,D,20080605,000000,4.91946,4.94049,4.88814,4.88814,271132.60634597,0
+ZTR.US,D,20080606,000000,4.88814,4.94049,4.87648,4.90872,280317.71062329,0
+ZTR.US,D,20080609,000000,4.90872,4.92957,4.90872,4.91946,217235.99102701,0
+ZTR.US,D,20080610,000000,4.86628,4.89796,4.85618,4.88814,193541.55773128,0
+ZTR.US,D,20080611,000000,4.91946,4.91946,4.76011,4.76011,293193.84186836,0
+ZTR.US,D,20080612,000000,4.75066,4.80326,4.66386,4.69684,621718.10676828,0
+ZTR.US,D,20080613,000000,4.66386,4.69684,4.65413,4.66386,408297.26573981,0
+ZTR.US,D,20080616,000000,4.66386,4.74036,4.66386,4.70748,252932.2503598,0
+ZTR.US,D,20080617,000000,4.72851,4.81402,4.70748,4.79308,227514.24901394,0
+ZTR.US,D,20080618,000000,4.78114,4.84515,4.76984,4.83395,153641.44732988,0
+ZTR.US,D,20080619,000000,4.78114,4.84515,4.76011,4.76984,189573.97594057,0
+ZTR.US,D,20080620,000000,4.76984,4.83395,4.76011,4.76011,195525.34862664,0
+ZTR.US,D,20080623,000000,4.74036,4.76984,4.70748,4.76011,254924.75164328,0
+ZTR.US,D,20080624,000000,4.76011,4.84515,4.71666,4.84515,206230.41563167,0
+ZTR.US,D,20080625,000000,4.87648,4.87648,4.81402,4.81402,218261.63922866,0
+ZTR.US,D,20080626,000000,4.78114,4.83395,4.74036,4.78114,237432.11469221,0
+ZTR.US,D,20080627,000000,4.80326,4.80326,4.70748,4.70748,246661.85970866,0
+ZTR.US,D,20080630,000000,4.68663,4.68663,4.53711,4.63153,563271.40245275,0
+ZTR.US,D,20080701,000000,4.55832,4.62142,4.53711,4.60158,366563.61863822,0
+ZTR.US,D,20080702,000000,4.60158,4.6117,4.56806,4.56806,152558.0928069,0
+ZTR.US,D,20080703,000000,4.54979,4.56806,4.50572,4.50572,222401.25118485,0
+ZTR.US,D,20080707,000000,4.5147,4.57881,4.40936,4.46206,493603.54063581,0
+ZTR.US,D,20080708,000000,4.40936,4.45252,4.33543,4.40936,637723.44494709,0
+ZTR.US,D,20080709,000000,4.3988,4.43086,4.35747,4.43086,285769.32479073,0
+ZTR.US,D,20080710,000000,4.38769,4.67606,4.36693,4.58955,1272009.5529805,0
+ZTR.US,D,20080711,000000,4.55832,4.57881,4.3988,4.48459,324390.09693632,0
+ZTR.US,D,20080714,000000,4.43086,4.49542,4.24991,4.27178,557055.45172738,0
+ZTR.US,D,20080715,000000,4.17626,4.22944,4.10086,4.18599,1111940.9280132,0
+ZTR.US,D,20080716,000000,4.18599,4.24028,4.16495,4.21915,386424.39236063,0
+ZTR.US,D,20080717,000000,4.29289,4.31318,4.22944,4.31318,542062.69616807,0
+ZTR.US,D,20080718,000000,4.29289,4.35747,4.26047,4.2815,323678.02270715,0
+ZTR.US,D,20080721,000000,4.37701,4.47319,4.34591,4.44141,548878.5748755,0
+ZTR.US,D,20080722,000000,4.3988,4.46206,4.33543,4.46206,250983.30101694,0
+ZTR.US,D,20080723,000000,4.48459,4.52592,4.44141,4.50572,315534.89860924,0
+ZTR.US,D,20080724,000000,4.50572,4.55832,4.40936,4.40936,258534.11872238,0
+ZTR.US,D,20080725,000000,4.41945,4.52592,4.41945,4.41945,163255.53822233,0
+ZTR.US,D,20080728,000000,4.46206,4.48459,4.3988,4.43086,143800.8863462,0
+ZTR.US,D,20080729,000000,4.46206,4.5147,4.37701,4.49542,280362.35136242,0
+ZTR.US,D,20080730,000000,4.5147,4.5147,4.43086,4.45252,234790.68949346,0
+ZTR.US,D,20080731,000000,4.45252,4.45252,4.38769,4.41945,237364.60918424,0
+ZTR.US,D,20080801,000000,4.40936,4.41945,4.37701,4.37701,150939.04941424,0
+ZTR.US,D,20080804,000000,4.43086,4.45252,4.34591,4.3988,393097.63846253,0
+ZTR.US,D,20080805,000000,4.3988,4.47319,4.38769,4.45252,217046.54008529,0
+ZTR.US,D,20080806,000000,4.45252,4.49542,4.40936,4.49542,241644.67614893,0
+ZTR.US,D,20080807,000000,4.43086,4.44141,4.35747,4.37701,277052.40387512,0
+ZTR.US,D,20080808,000000,4.36693,4.38769,4.34591,4.36693,327047.85411281,0
+ZTR.US,D,20080811,000000,4.38769,4.41945,4.36693,4.40936,162850.50517454,0
+ZTR.US,D,20080812,000000,4.43086,4.49542,4.41945,4.46206,368791.30040106,0
+ZTR.US,D,20080813,000000,4.45252,4.46206,4.38769,4.38769,171724.21307639,0
+ZTR.US,D,20080814,000000,4.38769,4.55832,4.38769,4.5147,541043.5807575,0
+ZTR.US,D,20080815,000000,4.52592,4.52592,4.44141,4.44141,130919.31110856,0
+ZTR.US,D,20080818,000000,4.44141,4.5147,4.38769,4.43086,177000.53068282,0
+ZTR.US,D,20080819,000000,4.43086,4.43086,4.36693,4.40936,154436.27024625,0
+ZTR.US,D,20080820,000000,4.3988,4.48459,4.37701,4.44141,231401.25971449,0
+ZTR.US,D,20080821,000000,4.43086,4.48459,4.43086,4.48459,126172.14958069,0
+ZTR.US,D,20080822,000000,4.48459,4.49542,4.44141,4.49542,189075.30622043,0
+ZTR.US,D,20080825,000000,4.49542,4.49542,4.44141,4.44141,180874.47580119,0
+ZTR.US,D,20080826,000000,4.44141,4.49542,4.43086,4.49542,274993.48588217,0
+ZTR.US,D,20080827,000000,4.46206,4.5147,4.45252,4.50572,198509.74535779,0
+ZTR.US,D,20080828,000000,4.50572,4.50572,4.46206,4.47319,174306.84315529,0
+ZTR.US,D,20080829,000000,4.48459,4.49542,4.45252,4.45252,114188.83311838,0
+ZTR.US,D,20080902,000000,4.50572,4.5147,4.47319,4.49542,169611.9439562,0
+ZTR.US,D,20080903,000000,4.49542,4.50572,4.45252,4.47319,223173.20933237,0
+ZTR.US,D,20080904,000000,4.47319,4.47319,4.41945,4.44141,192262.21947549,0
+ZTR.US,D,20080905,000000,4.41945,4.44141,4.3988,4.44141,194504.05561904,0
+ZTR.US,D,20080908,000000,4.45252,4.48459,4.43086,4.46206,175241.03228165,0
+ZTR.US,D,20080909,000000,4.48459,4.48459,4.3988,4.3988,267715.95660413,0
+ZTR.US,D,20080910,000000,4.3988,4.3988,4.34591,4.34591,241864.61344907,0
+ZTR.US,D,20080911,000000,4.34591,4.35747,4.24028,4.24028,344403.30245093,0
+ZTR.US,D,20080912,000000,4.22944,4.27178,4.20739,4.21915,271384.11880308,0
+ZTR.US,D,20080915,000000,4.18599,4.47319,4.05842,4.14346,596621.30098451,0
+ZTR.US,D,20080916,000000,4.02691,4.02691,3.62308,3.96335,1066969.1941265,0
+ZTR.US,D,20080917,000000,3.95243,3.95243,3.79289,3.79289,740612.72707094,0
+ZTR.US,D,20080918,000000,3.82458,3.85718,2.84763,3.82458,1817822.0712362,0
+ZTR.US,D,20080919,000000,4.05842,4.05842,3.9415,4.02691,505070.76660175,0
+ZTR.US,D,20080922,000000,4.05842,4.0801,3.93066,3.93066,343914.43191745,0
+ZTR.US,D,20080923,000000,3.70813,4.00533,3.69739,3.81402,546647.62671712,0
+ZTR.US,D,20080924,000000,3.87759,3.91074,3.77141,3.77141,475088.52187862,0
+ZTR.US,D,20080925,000000,3.82458,3.93066,3.82458,3.89953,265323.86626544,0
+ZTR.US,D,20080926,000000,3.8042,4.05842,3.77141,4.05842,508505.92591836,0
+ZTR.US,D,20080929,000000,3.97364,4.18599,3.69739,3.74008,561863.58597213,0
+ZTR.US,D,20080930,000000,3.81402,3.95243,3.77141,3.84618,434246.60076129,0
+ZTR.US,D,20081001,000000,3.84618,3.97364,3.79289,3.9415,266215.59224968,0
+ZTR.US,D,20081002,000000,3.95243,3.95243,3.79289,3.8042,267104.05183839,0
+ZTR.US,D,20081003,000000,3.82458,3.95243,3.81402,3.85718,217046.54008529,0
+ZTR.US,D,20081006,000000,3.7613,3.7613,3.03893,3.55953,1020965.2792467,0
+ZTR.US,D,20081007,000000,3.5699,3.71886,3.29374,3.38951,591976.48651712,0
+ZTR.US,D,20081008,000000,3.0496,3.30437,2.94307,3.17688,1242475.8932458,0
+ZTR.US,D,20081009,000000,3.17688,3.23016,2.78416,3.00708,975296.71430987,0
+ZTR.US,D,20081010,000000,2.75211,2.98605,2.53961,2.87914,1648964.6646513,0
+ZTR.US,D,20081013,000000,3.16605,3.42166,3.14476,3.36793,627223.07206298,0
+ZTR.US,D,20081014,000000,3.74008,3.74008,3.40054,3.46363,564866.49227807,0
+ZTR.US,D,20081015,000000,3.47438,3.47438,3.29374,3.32596,473389.99619435,0
+ZTR.US,D,20081016,000000,3.3469,3.41102,3.15624,3.3152,393548.40104798,0
+ZTR.US,D,20081017,000000,3.3469,3.47438,3.3152,3.40054,408998.45198384,0
+ZTR.US,D,20081020,000000,3.45289,3.61233,3.41102,3.61233,486968.40248196,0
+ZTR.US,D,20081021,000000,3.58082,3.61233,3.54924,3.55953,343415.76219732,0
+ZTR.US,D,20081022,000000,3.55953,3.60232,3.45289,3.47438,487783.91257012,0
+ZTR.US,D,20081023,000000,3.43195,3.50626,3.37913,3.4427,318262.33889073,0
+ZTR.US,D,20081024,000000,3.02783,3.43195,2.9752,3.32596,272077.6834575,0
+ZTR.US,D,20081027,000000,3.36793,3.45289,3.30437,3.3368,337233.56422593,0
+ZTR.US,D,20081028,000000,3.36793,3.4427,3.30437,3.43195,333381.39507785,0
+ZTR.US,D,20081029,000000,3.4427,3.5384,3.43195,3.4956,235382.99588592,0
+ZTR.US,D,20081030,000000,3.5384,3.60232,3.50626,3.52719,260804.26362732,0
+ZTR.US,D,20081031,000000,3.62308,3.63364,3.48495,3.58082,385241.95717274,0
+ZTR.US,D,20081103,000000,3.65504,3.71886,3.65504,3.70813,695614.86201967,0
+ZTR.US,D,20081104,000000,3.7613,3.81402,3.75009,3.81402,602360.35796006,0
+ZTR.US,D,20081105,000000,3.82458,3.87759,3.75009,3.77141,379864.38130437,0
+ZTR.US,D,20081106,000000,3.77141,3.7827,3.5699,3.65504,360792.98650572,0
+ZTR.US,D,20081107,000000,3.70813,3.71886,3.62308,3.67625,288590.40174457,0
+ZTR.US,D,20081110,000000,3.9212,3.9212,3.61233,3.63364,297337.80901859,0
+ZTR.US,D,20081111,000000,3.5699,3.60232,3.19839,3.45289,780356.05048608,0
+ZTR.US,D,20081112,000000,3.41102,3.42166,3.27231,3.3368,324259.44111445,0
+ZTR.US,D,20081113,000000,3.23016,3.38951,3.14476,3.38951,598398.22016192,0
+ZTR.US,D,20081114,000000,3.3469,3.4427,3.21924,3.26213,465414.54706785,0
+ZTR.US,D,20081117,000000,3.21924,3.32596,3.19839,3.24073,334325.38339084,0
+ZTR.US,D,20081118,000000,3.3469,3.3469,3.17688,3.23016,707030.91445537,0
+ZTR.US,D,20081119,000000,3.32596,3.32596,3.09214,3.10315,431514.80528574,0
+ZTR.US,D,20081120,000000,3.03893,3.07054,2.88997,2.9538,685529.32136999,0
+ZTR.US,D,20081121,000000,2.9752,3.14476,2.78416,2.9752,1033145.6682403,0
+ZTR.US,D,20081124,000000,3.14476,3.14476,2.93241,3.13465,479144.29634911,0
+ZTR.US,D,20081125,000000,3.0496,3.13465,3.02783,3.12371,300887.29217934,0
+ZTR.US,D,20081126,000000,3.10315,3.20894,3.03893,3.17688,337537.33901176,0
+ZTR.US,D,20081128,000000,3.14476,3.23016,3.14476,3.21924,315645.95605782,0
+ZTR.US,D,20081201,000000,3.17688,3.18782,3.10315,3.15624,290243.19789117,0
+ZTR.US,D,20081202,000000,3.15624,3.28326,3.11316,3.25119,434592.83868922,0
+ZTR.US,D,20081203,000000,3.03893,3.38951,3.03893,3.3368,527442.30970107,0
+ZTR.US,D,20081204,000000,3.3368,3.40054,3.18782,3.29374,432157.1964099,0
+ZTR.US,D,20081205,000000,3.30437,3.45289,3.21924,3.45289,341830.47155864,0
+ZTR.US,D,20081208,000000,3.50626,3.5699,3.37913,3.48495,635910.59541866,0
+ZTR.US,D,20081209,000000,3.41102,3.41102,3.32596,3.3368,303913.06325409,0
+ZTR.US,D,20081210,000000,3.37913,3.40054,3.24073,3.29374,321562.4871914,0
+ZTR.US,D,20081211,000000,3.28326,3.3469,3.23016,3.25119,232730.68270201,0
+ZTR.US,D,20081212,000000,3.17688,3.3469,3.16605,3.29374,425977.17603557,0
+ZTR.US,D,20081215,000000,3.3469,3.3469,3.0496,3.23016,507757.92133816,0
+ZTR.US,D,20081216,000000,3.23016,3.30437,3.18782,3.29374,316580.14518418,0
+ZTR.US,D,20081217,000000,3.28326,3.3368,3.25119,3.27231,409432.88259155,0
+ZTR.US,D,20081218,000000,3.27231,3.35776,3.25119,3.3469,395537.63593591,0
+ZTR.US,D,20081219,000000,3.3469,3.45289,3.3469,3.42166,294400.23062359,0
+ZTR.US,D,20081222,000000,3.4427,3.45289,3.36793,3.41102,232094.82436892,0
+ZTR.US,D,20081223,000000,3.41102,3.4427,3.40054,3.42166,208275.1792439,0
+ZTR.US,D,20081224,000000,3.43195,3.45289,3.41102,3.4427,292609.15706551,0
+ZTR.US,D,20081226,000000,3.43195,3.50626,3.41102,3.4956,244259.97018332,0
+ZTR.US,D,20081229,000000,3.4956,3.54924,3.40054,3.40054,280511.51675906,0
+ZTR.US,D,20081230,000000,3.42166,3.50626,3.41102,3.4427,311871.09160436,0
+ZTR.US,D,20081231,000000,3.45289,3.52719,3.43195,3.52719,330281.58570405,0
+ZTR.US,D,20090102,000000,3.52719,3.63364,3.48495,3.60232,313483.60220591,0
+ZTR.US,D,20090105,000000,3.60232,3.64439,3.55953,3.63364,258207.47916772,0
+ZTR.US,D,20090106,000000,3.65504,3.66578,3.55953,3.66578,457060.19605791,0
+ZTR.US,D,20090107,000000,3.64439,3.65504,3.58082,3.58082,311182.97094252,0
+ZTR.US,D,20090108,000000,3.55953,3.61233,3.5384,3.59147,158976.56005614,0
+ZTR.US,D,20090109,000000,3.61233,3.62308,3.55953,3.5699,165008.50383237,0
+ZTR.US,D,20090112,000000,3.59147,3.61233,3.51709,3.52719,177099.61134773,0
+ZTR.US,D,20090113,000000,3.5384,3.61233,3.50626,3.5699,206781.34768054,0
+ZTR.US,D,20090114,000000,3.51709,3.51709,3.43195,3.4956,165887.16423444,0
+ZTR.US,D,20090115,000000,3.42166,3.50626,3.36793,3.50626,223247.24763144,0
+ZTR.US,D,20090116,000000,3.52719,3.52719,3.4427,3.4956,265764.82966424,0
+ZTR.US,D,20090120,000000,3.36793,3.50626,3.36793,3.43195,198911.51201004,0
+ZTR.US,D,20090121,000000,3.48495,3.83542,3.40054,3.58082,771197.07737316,0
+ZTR.US,D,20090122,000000,3.52719,3.5699,3.51709,3.54924,436671.35505543,0
+ZTR.US,D,20090123,000000,3.50626,3.60232,3.4956,3.60232,302186.2288084,0
+ZTR.US,D,20090126,000000,3.59147,3.62308,3.50626,3.55953,235043.29074906,0
+ZTR.US,D,20090127,000000,3.55953,3.60232,3.54924,3.54924,193288.95647566,0
+ZTR.US,D,20090128,000000,3.5699,3.60232,3.54924,3.59147,330371.95598083,0
+ZTR.US,D,20090129,000000,3.58082,3.58082,3.4956,3.55953,202329.25055041,0
+ZTR.US,D,20090130,000000,3.55953,3.55953,3.45289,3.45289,176336.36358832,0
+ZTR.US,D,20090202,000000,3.45289,3.47438,3.40054,3.47438,228592.15954434,0
+ZTR.US,D,20090203,000000,3.47438,3.52719,3.45289,3.52719,161329.45364828,0
+ZTR.US,D,20090204,000000,3.51709,3.5384,3.50626,3.5384,249253.2001757,0
+ZTR.US,D,20090205,000000,3.52719,3.54924,3.4956,3.54924,224457.99158076,0
+ZTR.US,D,20090206,000000,3.54924,3.61233,3.51709,3.60232,324262.70751,0
+ZTR.US,D,20090209,000000,3.5384,3.60232,3.5384,3.60232,196005.50877199,0
+ZTR.US,D,20090210,000000,3.5699,3.5699,3.4956,3.54924,213735.50379946,0
+ZTR.US,D,20090211,000000,3.50626,3.55953,3.46363,3.54924,320708.8691552,0
+ZTR.US,D,20090212,000000,3.48495,3.54924,3.4427,3.54924,312823.79030546,0
+ZTR.US,D,20090213,000000,3.48495,3.54924,3.48495,3.5384,217048.71768232,0
+ZTR.US,D,20090217,000000,3.42166,3.4956,3.32596,3.37913,458803.36248134,0
+ZTR.US,D,20090218,000000,3.30437,3.37913,3.23016,3.25119,425455.6415466,0
+ZTR.US,D,20090219,000000,3.25119,3.32596,3.20894,3.28326,521239.42455789,0
+ZTR.US,D,20090220,000000,3.21924,3.27231,3.15624,3.25119,690762.0870358,0
+ZTR.US,D,20090223,000000,3.18782,3.28326,3.12371,3.20894,792537.52827824,0
+ZTR.US,D,20090224,000000,3.12371,3.23016,3.11316,3.23016,552101.41848157,0
+ZTR.US,D,20090225,000000,3.36793,3.36793,3.0496,3.20894,176694.57829994,0
+ZTR.US,D,20090226,000000,3.21924,3.26213,3.18782,3.18782,185290.64258033,0
+ZTR.US,D,20090227,000000,3.07054,3.18782,3.07054,3.18782,197252.18307232,0
+ZTR.US,D,20090302,000000,3.09214,3.10315,2.99671,3.01773,637154.00332343,0
+ZTR.US,D,20090303,000000,3.03893,3.06025,2.9538,2.9752,528154.38393025,0
+ZTR.US,D,20090304,000000,3.06025,3.06025,2.98605,3.00708,519222.96970707,0
+ZTR.US,D,20090305,000000,2.98605,3.00708,2.82605,2.84763,730129.77496308,0
+ZTR.US,D,20090306,000000,2.86913,2.93241,2.81596,2.82605,674969.06456754,0
+ZTR.US,D,20090309,000000,2.76269,2.82605,2.75211,2.75211,674437.73089193,0
+ZTR.US,D,20090310,000000,2.75211,2.87914,2.75211,2.86913,482722.08827127,0
+ZTR.US,D,20090311,000000,2.8581,2.93241,2.79419,2.93241,296209.81375647,0
+ZTR.US,D,20090312,000000,2.90054,3.06025,2.90054,3.0496,282047.81146452,0
+ZTR.US,D,20090313,000000,3.03893,3.13465,3.01773,3.12371,323987.24148556,0
+ZTR.US,D,20090316,000000,3.16605,3.20894,3.11316,3.18782,348849.9555885,0
+ZTR.US,D,20090317,000000,3.18782,3.18782,3.11316,3.17688,186179.10216902,0
+ZTR.US,D,20090318,000000,3.02783,3.23016,3.02783,3.23016,534469.41532053,0
+ZTR.US,D,20090319,000000,3.24073,3.28326,3.23016,3.25119,338628.31512436,0
+ZTR.US,D,20090320,000000,3.29374,3.3152,3.23016,3.23016,292097.42176318,0
+ZTR.US,D,20090323,000000,3.30437,3.3469,3.27231,3.3469,397142.52494787,0
+ZTR.US,D,20090324,000000,3.18782,3.3368,3.18782,3.27231,364052.84926132,0
+ZTR.US,D,20090325,000000,3.38951,3.38951,3.26213,3.3368,341546.29514607,0
+ZTR.US,D,20090326,000000,3.36793,3.38951,3.32596,3.36793,426550.97285326,0
+ZTR.US,D,20090327,000000,3.3368,3.38951,3.3368,3.38951,96763.701675286,0
+ZTR.US,D,20090330,000000,3.23016,3.29374,3.23016,3.29374,224319.71416927,0
+ZTR.US,D,20090331,000000,3.28326,3.3152,3.27231,3.28326,218850.6792256,0
+ZTR.US,D,20090401,000000,3.26213,3.32596,3.26213,3.3152,252276.79365343,0
+ZTR.US,D,20090402,000000,3.32596,3.37913,3.32596,3.37913,350747.73140113,0
+ZTR.US,D,20090403,000000,3.36793,3.37913,3.3368,3.37913,289491.92691544,0
+ZTR.US,D,20090406,000000,3.35776,3.35776,3.30437,3.35776,193586.1984704,0
+ZTR.US,D,20090407,000000,3.32596,3.3469,3.3152,3.3368,203642.34156018,0
+ZTR.US,D,20090408,000000,3.3152,3.32596,3.27231,3.3152,271336.2116684,0
+ZTR.US,D,20090409,000000,3.32596,3.36793,3.32596,3.36793,236856.14027749,0
+ZTR.US,D,20090413,000000,3.3469,3.38951,3.3152,3.38951,261116.7488013,0
+ZTR.US,D,20090414,000000,3.37913,3.40054,3.35776,3.40054,266773.05708966,0
+ZTR.US,D,20090415,000000,3.36793,3.38951,3.35776,3.38951,197624.55216464,0
+ZTR.US,D,20090416,000000,3.29374,3.43195,3.29374,3.43195,262982.94945697,0
+ZTR.US,D,20090417,000000,3.42166,3.47438,3.40054,3.43195,248468.17644597,0
+ZTR.US,D,20090420,000000,3.43195,3.43195,3.36793,3.38951,215275.06490047,0
+ZTR.US,D,20090421,000000,3.36793,3.38951,3.35776,3.36793,204193.27360905,0
+ZTR.US,D,20090422,000000,3.37913,3.43195,3.37913,3.40054,304101.42539729,0
+ZTR.US,D,20090423,000000,3.40054,3.40054,3.36793,3.37913,236398.84490095,0
+ZTR.US,D,20090424,000000,3.38951,3.42166,3.38951,3.41102,347765.51226698,0
+ZTR.US,D,20090427,000000,3.47438,3.47438,3.41102,3.42166,273586.75820006,0
+ZTR.US,D,20090428,000000,3.41102,3.43195,3.41102,3.42166,230215.55813106,0
+ZTR.US,D,20090429,000000,3.42166,3.46363,3.41102,3.45289,219608.48299242,0
+ZTR.US,D,20090430,000000,3.47438,3.48495,3.45289,3.45289,352003.11608957,0
+ZTR.US,D,20090501,000000,3.47438,3.50626,3.4427,3.50626,667008.85862024,0
+ZTR.US,D,20090504,000000,3.50626,3.5384,3.47438,3.51709,372463.81779407,0
+ZTR.US,D,20090505,000000,3.51709,3.5384,3.51709,3.5384,226710.71570945,0
+ZTR.US,D,20090506,000000,3.5384,3.54924,3.50626,3.54924,295676.30248385,0
+ZTR.US,D,20090507,000000,3.52719,3.54924,3.46363,3.51709,417291.8302769,0
+ZTR.US,D,20090508,000000,3.52719,3.54924,3.51709,3.54924,220330.35640824,0
+ZTR.US,D,20090511,000000,3.50626,3.51709,3.46363,3.4956,199527.77196985,0
+ZTR.US,D,20090512,000000,3.4956,3.52719,3.47438,3.48495,175443.54880556,0
+ZTR.US,D,20090513,000000,3.47438,3.5384,3.42166,3.48495,556531.73964142,0
+ZTR.US,D,20090514,000000,3.47438,3.4956,3.45289,3.45289,147473.40373919,0
+ZTR.US,D,20090515,000000,3.45289,3.48495,3.43195,3.45289,115322.27237307,0
+ZTR.US,D,20090518,000000,3.48495,3.51709,3.46363,3.51709,235937.19433034,0
+ZTR.US,D,20090519,000000,3.51709,3.51709,3.48495,3.51709,332344.85889104,0
+ZTR.US,D,20090520,000000,3.5384,3.5699,3.51709,3.51709,256770.26512717,0
+ZTR.US,D,20090521,000000,3.51709,3.52719,3.45289,3.50626,371286.82659874,0
+ZTR.US,D,20090522,000000,3.50626,3.54924,3.46363,3.54924,465955.67993008,0
+ZTR.US,D,20090526,000000,3.58082,3.58082,3.4956,3.52719,280114.10530088,0
+ZTR.US,D,20090527,000000,3.51709,3.52719,3.48495,3.4956,290999.9128595,0
+ZTR.US,D,20090528,000000,3.50626,3.52719,3.47438,3.52719,203028.25919739,0
+ZTR.US,D,20090529,000000,3.52719,3.52719,3.4956,3.51709,218623.12033583,0
+ZTR.US,D,20090601,000000,3.52719,3.59147,3.52719,3.55953,675684.40519225,0
+ZTR.US,D,20090602,000000,3.77141,3.77141,3.5699,3.60232,267548.28163275,0
+ZTR.US,D,20090603,000000,3.59147,3.59147,3.5384,3.58082,280291.57945892,0
+ZTR.US,D,20090604,000000,3.58082,3.62308,3.55953,3.62308,544819.53400947,0
+ZTR.US,D,20090605,000000,3.62308,3.63364,3.59147,3.61233,271728.179134,0
+ZTR.US,D,20090608,000000,3.52719,3.61233,3.52719,3.61233,229573.16700689,0
+ZTR.US,D,20090609,000000,3.59147,3.59147,3.55953,3.5699,259711.10991771,0
+ZTR.US,D,20090610,000000,3.59147,3.59147,3.51709,3.54924,505817.68238343,0
+ZTR.US,D,20090611,000000,3.54924,3.58082,3.52719,3.58082,308115.82552418,0
+ZTR.US,D,20090612,000000,3.55953,3.58082,3.5384,3.5699,328210.69092744,0
+ZTR.US,D,20090615,000000,3.55953,3.55953,3.50626,3.50626,279251.77687656,0
+ZTR.US,D,20090616,000000,3.54924,3.54924,3.4956,3.50626,218225.70887766,0
+ZTR.US,D,20090617,000000,3.50626,3.51709,3.47438,3.50626,175425.0392308,0
+ZTR.US,D,20090618,000000,3.50626,3.51709,3.48495,3.4956,136225.02627491,0
+ZTR.US,D,20090619,000000,3.52719,3.5384,3.4956,3.51709,216284.3811244,0
+ZTR.US,D,20090622,000000,3.51709,3.51709,3.45289,3.46363,252570.76925262,0
+ZTR.US,D,20090623,000000,3.47438,3.4956,3.45289,3.45289,140010.77871353,0
+ZTR.US,D,20090624,000000,3.50626,3.52719,3.48495,3.50626,270045.98542745,0
+ZTR.US,D,20090625,000000,3.48495,3.52719,3.48495,3.52719,240416.51142338,0
+ZTR.US,D,20090626,000000,3.52719,3.52719,3.4956,3.4956,231104.01771975,0
+ZTR.US,D,20090629,000000,3.51709,3.52719,3.4956,3.51709,214847.16708385,0
+ZTR.US,D,20090630,000000,3.52719,3.52719,3.4956,3.51709,217110.77919772,0
+ZTR.US,D,20090701,000000,3.52719,3.5384,3.50626,3.52719,216951.81461444,0
+ZTR.US,D,20090702,000000,3.50626,3.51709,3.4956,3.51709,145210.88042387,0
+ZTR.US,D,20090706,000000,3.50626,3.51709,3.4956,3.50626,248126.29371209,0
+ZTR.US,D,20090707,000000,3.50626,3.51709,3.48495,3.4956,280800.04836567,0
+ZTR.US,D,20090708,000000,3.48495,3.50626,3.42166,3.42166,424518.18602471,0
+ZTR.US,D,20090709,000000,3.43195,3.4427,3.37913,3.43195,543079.63398161,0
+ZTR.US,D,20090710,000000,3.42166,3.43195,3.37913,3.42166,202413.0880361,0
+ZTR.US,D,20090713,000000,3.42166,3.4956,3.41102,3.47438,438981.78550547,0
+ZTR.US,D,20090714,000000,3.45289,3.5384,3.45289,3.52719,462054.51484881,0
+ZTR.US,D,20090715,000000,3.52719,3.63364,3.52719,3.62308,569400.24929686,0
+ZTR.US,D,20090716,000000,3.60232,3.69739,3.60232,3.67625,406255.76852315,0
+ZTR.US,D,20090717,000000,3.66578,3.67625,3.60232,3.60232,378810.4243413,0
+ZTR.US,D,20090720,000000,3.64439,3.68727,3.63364,3.67625,398871.53699058,0
+ZTR.US,D,20090721,000000,3.67625,3.68727,3.64439,3.66578,273951.50570277,0
+ZTR.US,D,20090722,000000,3.66578,3.75009,3.65504,3.71886,519758.65857671,0
+ZTR.US,D,20090723,000000,3.71886,3.8042,3.70813,3.71886,422391.7625238,0
+ZTR.US,D,20090724,000000,3.71886,3.79289,3.70813,3.79289,506344.66086497,0
+ZTR.US,D,20090727,000000,3.8042,3.89953,3.77141,3.89953,454373.04132149,0
+ZTR.US,D,20090728,000000,3.89953,3.9212,3.82458,3.84618,360171.28255334,0
+ZTR.US,D,20090729,000000,3.83542,3.84618,3.81402,3.83542,185721.8067925,0
+ZTR.US,D,20090730,000000,3.85718,3.88869,3.7827,3.79289,412975.8329612,0
+ZTR.US,D,20090731,000000,3.86839,3.87759,3.8042,3.82458,259020.81165884,0
+ZTR.US,D,20090803,000000,3.83542,3.89953,3.82458,3.82458,387297.60877011,0
+ZTR.US,D,20090804,000000,3.84618,3.93066,3.84618,3.9212,312660.47052815,0
+ZTR.US,D,20090805,000000,3.89953,3.93066,3.87759,3.93066,244404.78038588,0
+ZTR.US,D,20090806,000000,3.91074,3.9415,3.85718,3.87759,248096.89615218,0
+ZTR.US,D,20090807,000000,3.86839,3.9212,3.86839,3.89953,283117.01160681,0
+ZTR.US,D,20090810,000000,3.91074,3.93066,3.89953,3.89953,416765.94059389,0
+ZTR.US,D,20090811,000000,3.88869,3.9415,3.85718,3.9415,461654.92579359,0
+ZTR.US,D,20090812,000000,3.93066,3.9415,3.91074,3.91074,255465.88450551,0
+ZTR.US,D,20090813,000000,3.91074,3.9212,3.88869,3.89953,199750.97566555,0
+ZTR.US,D,20090814,000000,3.88869,3.9415,3.86839,3.93066,336194.85044208,0
+ZTR.US,D,20090817,000000,3.89953,3.91074,3.79289,3.79289,363307.02227815,0
+ZTR.US,D,20090818,000000,3.83542,3.89953,3.82458,3.83542,306648.12512519,0
+ZTR.US,D,20090819,000000,3.83542,3.84618,3.81402,3.82458,114819.24745891,0
+ZTR.US,D,20090820,000000,3.86839,3.87759,3.84618,3.85718,177184.53763194,0
+ZTR.US,D,20090821,000000,3.89953,3.9212,3.87759,3.87759,261704.69999971,0
+ZTR.US,D,20090824,000000,3.85718,3.9415,3.85718,3.9415,457856.10777281,0
+ZTR.US,D,20090825,000000,3.93066,3.96335,3.93066,3.95243,347363.74561475,0
+ZTR.US,D,20090826,000000,3.96335,3.98477,3.95243,3.97364,362871.50287193,0
+ZTR.US,D,20090827,000000,3.95243,3.97364,3.9415,3.96335,177051.70421304,0
+ZTR.US,D,20090828,000000,3.96335,3.96335,3.9415,3.9415,266473.6374979,0
+ZTR.US,D,20090831,000000,3.93066,3.93066,3.89953,3.9212,266879.75934417,0
+ZTR.US,D,20090901,000000,3.95243,3.95243,3.83542,3.83542,302901.56943312,0
+ZTR.US,D,20090902,000000,3.7827,3.91074,3.7827,3.87759,372632.58156397,0
+ZTR.US,D,20090903,000000,3.87759,3.93066,3.87759,3.93066,228983.03821142,0
+ZTR.US,D,20090904,000000,3.91074,3.9415,3.91074,3.93066,179207.52527387,0
+ZTR.US,D,20090908,000000,3.95243,3.96335,3.93066,3.95243,349308.33976354,0
+ZTR.US,D,20090909,000000,3.9415,3.96335,3.9212,3.95243,329915.74940283,0
+ZTR.US,D,20090910,000000,3.95243,3.96335,3.9212,3.95243,151798.11144303,0
+ZTR.US,D,20090911,000000,3.9415,3.96335,3.93066,3.9415,237729.35668696,0
+ZTR.US,D,20090914,000000,3.95243,3.98477,3.93066,3.98477,257778.49255259,0
+ZTR.US,D,20090915,000000,3.99551,4.03739,3.99551,4.03739,296149.92983812,0
+ZTR.US,D,20090916,000000,4.02691,4.05842,4.00533,4.0485,314927.34903755,0
+ZTR.US,D,20090917,000000,4.01607,4.03739,3.97364,3.98477,325777.22624515,0
+ZTR.US,D,20090918,000000,3.97364,4.03739,3.95243,4.03739,583459.90452837,0
+ZTR.US,D,20090921,000000,4.02691,4.03739,3.97364,4.02691,313223.3793607,0
+ZTR.US,D,20090922,000000,4.02691,4.05842,3.99551,4.00533,277199.39167471,0
+ZTR.US,D,20090923,000000,4.00533,4.02691,3.95243,3.95243,442869.88500455,0
+ZTR.US,D,20090924,000000,3.9415,4.00533,3.89953,3.89953,440679.22239123,0
+ZTR.US,D,20090925,000000,3.91074,3.96335,3.91074,3.93066,514713.1662556,0
+ZTR.US,D,20090928,000000,3.97364,3.97364,3.9212,3.9415,314678.01417748,0
+ZTR.US,D,20090929,000000,3.93066,3.9415,3.87759,3.9415,643177.23671155,0
+ZTR.US,D,20090930,000000,3.93066,3.97364,3.9212,3.95243,202576.40781344,0
+ZTR.US,D,20091001,000000,3.9415,3.95243,3.91074,3.9415,219372.21371454,0
+ZTR.US,D,20091002,000000,3.9212,3.95243,3.91074,3.93066,237997.20112178,0
+ZTR.US,D,20091005,000000,3.93066,3.95243,3.91074,3.95243,211524.15401434,0
+ZTR.US,D,20091006,000000,4.02691,4.02691,3.95243,3.98477,359086.83923183,0
+ZTR.US,D,20091007,000000,3.99551,3.99551,3.95243,3.95243,174565.97720202,0
+ZTR.US,D,20091008,000000,3.97364,3.98477,3.93066,3.9415,196584.74958228,0
+ZTR.US,D,20091009,000000,3.95243,3.97364,3.9415,3.95243,112591.56569605,0
+ZTR.US,D,20091012,000000,3.95243,3.96335,3.9415,3.9415,138551.78870267,0
+ZTR.US,D,20091013,000000,3.98477,3.98477,3.95243,3.96335,200493.53625315,0
+ZTR.US,D,20091014,000000,3.97364,3.99551,3.97364,3.98477,263951.98013582,0
+ZTR.US,D,20091015,000000,3.97364,4.00533,3.97364,4.00533,298743.4479022,0
+ZTR.US,D,20091016,000000,3.98477,4.01607,3.98477,4.01607,234112.36801827,0
+ZTR.US,D,20091019,000000,4.00533,4.0485,3.99551,4.0485,317896.50258951,0
+ZTR.US,D,20091020,000000,4.01607,4.02691,3.99551,3.99551,245244.24404138,0
+ZTR.US,D,20091021,000000,4.01607,4.0485,3.97364,3.98477,296424.30706405,0
+ZTR.US,D,20091022,000000,3.99551,4.01607,3.97364,3.98477,270805.96679133,0
+ZTR.US,D,20091023,000000,3.99551,4.00533,3.98477,3.99551,153987.68525784,0
+ZTR.US,D,20091026,000000,4.02691,4.02691,3.95243,3.96335,305119.45200935,0
+ZTR.US,D,20091027,000000,3.97364,3.99551,3.96335,3.99551,310951.0568587,0
+ZTR.US,D,20091028,000000,3.98477,3.98477,3.87759,3.87759,374261.42414325,0
+ZTR.US,D,20091029,000000,3.87759,3.95243,3.87759,3.95243,206706.22058296,0
+ZTR.US,D,20091030,000000,3.95243,3.99551,3.7827,3.82458,440052.07444628,0
+ZTR.US,D,20091102,000000,3.85718,3.9212,3.82458,3.82458,207490.15551418,0
+ZTR.US,D,20091103,000000,3.83542,3.85718,3.7613,3.85718,287489.6264453,0
+ZTR.US,D,20091104,000000,3.88869,3.93066,3.85718,3.88869,222681.07240333,0
+ZTR.US,D,20091105,000000,3.9212,3.95243,3.89953,3.9212,291668.43514805,0
+ZTR.US,D,20091106,000000,3.88869,3.95243,3.88869,3.93066,208195.69695226,0
+ZTR.US,D,20091109,000000,3.91074,3.95243,3.91074,3.95243,274507.88174423,0
+ZTR.US,D,20091110,000000,3.93066,3.95243,3.91074,3.95243,164850.62804764,0
+ZTR.US,D,20091111,000000,3.93066,3.96335,3.93066,3.9415,153928.89013799,0
+ZTR.US,D,20091112,000000,3.95243,3.96335,3.93066,3.93066,264065.21518145,0
+ZTR.US,D,20091113,000000,3.9212,3.99551,3.9212,3.97364,314171.72286775,0
+ZTR.US,D,20091116,000000,4.01607,4.01607,3.98477,4.00533,351295.39705445,0
+ZTR.US,D,20091117,000000,3.98477,4.00533,3.98477,3.98477,149389.68912661,0
+ZTR.US,D,20091118,000000,3.98477,4.00533,3.97364,3.97364,136588.68497912,0
+ZTR.US,D,20091119,000000,3.96335,3.98477,3.95243,3.96335,204572.17549247,0
+ZTR.US,D,20091120,000000,3.96335,4.01607,3.96335,4.00533,272406.50060919,0
+ZTR.US,D,20091123,000000,4.01607,4.05842,4.01607,4.05842,257646.74793219,0
+ZTR.US,D,20091124,000000,4.0801,4.0801,4.01607,4.01607,158555.19503062,0
+ZTR.US,D,20091125,000000,4.0801,4.0801,4.01607,4.0485,217364.46925184,0
+ZTR.US,D,20091127,000000,3.99551,4.02691,3.96335,4.01607,159408.81306683,0
+ZTR.US,D,20091130,000000,4.03739,4.03739,3.96335,3.98477,388425.60403223,0
+ZTR.US,D,20091201,000000,4.0801,4.0801,3.97364,3.97364,461115.97052838,0
+ZTR.US,D,20091202,000000,3.97364,3.99551,3.96335,3.96335,437889.72059435,0
+ZTR.US,D,20091203,000000,3.97364,4.00533,3.97364,3.98477,414644.96108557,0
+ZTR.US,D,20091204,000000,4.00533,4.01607,3.98477,3.99551,191821.25607669,0
+ZTR.US,D,20091207,000000,4.01607,4.0485,3.99551,4.01607,255572.58676004,0
+ZTR.US,D,20091208,000000,4.0485,4.05842,3.99551,4.01607,266604.29331975,0
+ZTR.US,D,20091209,000000,3.99551,4.01607,3.98477,3.98477,254430.43711722,0
+ZTR.US,D,20091210,000000,4.06898,4.06898,3.97364,3.98477,384954.51436461,0
+ZTR.US,D,20091211,000000,3.98477,4.00533,3.97364,3.99551,182803.82677077,0
+ZTR.US,D,20091214,000000,3.99551,4.0485,3.99551,4.03739,472025.73165434,0
+ZTR.US,D,20091215,000000,4.02691,4.0485,4.01607,4.02691,194057.64822766,0
+ZTR.US,D,20091216,000000,4.0485,4.0485,4.00533,4.01607,192450.58161869,0
+ZTR.US,D,20091217,000000,4.03739,4.0801,4.01607,4.0801,770491.53593508,0
+ZTR.US,D,20091218,000000,4.05842,4.0801,4.0485,4.0485,159661.41432244,0
+ZTR.US,D,20091221,000000,4.0485,4.0801,4.02691,4.02691,408541.15660731,0
+ZTR.US,D,20091222,000000,4.03739,4.06898,4.02691,4.0485,245807.15287395,0
+ZTR.US,D,20091223,000000,4.0485,4.06898,4.03739,4.06898,205830.82657645,0
+ZTR.US,D,20091224,000000,4.0485,4.10086,4.0485,4.10086,182280.11468478,0
+ZTR.US,D,20091228,000000,4.10086,4.13273,4.0801,4.11205,335051.61200074,0
+ZTR.US,D,20091229,000000,4.10086,4.12234,4.09112,4.10086,258013.67303193,0
+ZTR.US,D,20091230,000000,4.09112,4.11205,4.05842,4.0801,316134.82659131,0
+ZTR.US,D,20091231,000000,4.10086,4.11205,4.03739,4.09112,333993.29984362,0
+ZTR.US,D,20100104,000000,4.11205,4.13273,4.06898,4.10086,275848.1927169,0
+ZTR.US,D,20100105,000000,4.0485,4.12234,4.0485,4.10086,249053.95004735,0
+ZTR.US,D,20100106,000000,4.12234,4.14346,4.11205,4.11205,330435.10629474,0
+ZTR.US,D,20100107,000000,4.11205,4.11205,4.0801,4.10086,274696.24388743,0
+ZTR.US,D,20100108,000000,4.10086,4.13273,4.0801,4.13273,331139.55893431,0
+ZTR.US,D,20100111,000000,4.15449,4.15449,4.10086,4.10086,288183.19109973,0
+ZTR.US,D,20100112,000000,4.10086,4.12234,4.0801,4.0801,310859.5977834,0
+ZTR.US,D,20100113,000000,4.09112,4.12234,4.05842,4.0801,209552.33990267,0
+ZTR.US,D,20100114,000000,4.09112,4.10086,4.06898,4.10086,215184.69462367,0
+ZTR.US,D,20100115,000000,4.10086,4.12234,4.0801,4.09112,182344.35379721,0
+ZTR.US,D,20100119,000000,4.09112,4.13273,4.09112,4.12234,215074.7259736,0
+ZTR.US,D,20100120,000000,4.12234,4.13273,4.0801,4.13273,266428.99675873,0
+ZTR.US,D,20100121,000000,4.13273,4.13273,4.0801,4.12234,309068.52422529,0
+ZTR.US,D,20100122,000000,4.12234,4.12234,4.02691,4.0801,356497.67636182,0
+ZTR.US,D,20100125,000000,4.09112,4.09112,4.03739,4.05842,302402.89971302,0
+ZTR.US,D,20100126,000000,4.0801,4.0801,4.03739,4.0485,371740.85557972,0
+ZTR.US,D,20100127,000000,4.03739,4.0485,3.98477,4.00533,314196.7652336,0
+ZTR.US,D,20100128,000000,4.02691,4.02691,3.95243,3.96335,310519.89264654,0
+ZTR.US,D,20100129,000000,3.95243,4.02691,3.95243,4.02691,232841.74015059,0
+ZTR.US,D,20100201,000000,4.0801,4.0801,3.98477,4.01607,279756.97938778,0
+ZTR.US,D,20100202,000000,4.02691,4.06898,4.00533,4.0485,226894.72265857,0
+ZTR.US,D,20100203,000000,4.0485,4.06898,4.01607,4.01607,302397.45572043,0
+ZTR.US,D,20100204,000000,4.03739,4.03739,3.96335,3.96335,436435.08577756,0
+ZTR.US,D,20100205,000000,3.96335,3.96335,3.82458,3.93066,815708.24948797,0
+ZTR.US,D,20100208,000000,3.93066,3.98477,3.89953,3.95243,284751.29817867,0
+ZTR.US,D,20100209,000000,4.02691,4.02691,3.91074,3.95243,278688.868044,0
+ZTR.US,D,20100210,000000,3.95243,3.95243,3.89953,3.95243,168210.66026667,0
+ZTR.US,D,20100211,000000,3.95243,3.96335,3.93066,3.96335,261534.84743127,0
+ZTR.US,D,20100212,000000,3.96335,3.97364,3.9415,3.95243,196045.79431708,0
+ZTR.US,D,20100216,000000,4.03739,4.03739,3.91074,3.97364,284647.86231968,0
+ZTR.US,D,20100217,000000,4.00533,4.00533,3.9415,3.97364,169229.77567723,0
+ZTR.US,D,20100218,000000,3.95243,3.98477,3.95243,3.97364,223417.10019987,0
+ZTR.US,D,20100219,000000,3.96335,4.02691,3.96335,4.02691,311539.00805711,0
+ZTR.US,D,20100222,000000,4.00533,4.0485,4.00533,4.02691,260857.61475461,0
+ZTR.US,D,20100223,000000,3.99551,4.03739,3.99551,4.03739,386875.15494608,0
+ZTR.US,D,20100224,000000,4.0485,4.0485,4.00533,4.00533,285824.85351503,0
+ZTR.US,D,20100225,000000,3.99551,4.02691,3.96335,4.00533,446393.23700091,0
+ZTR.US,D,20100226,000000,3.99551,4.0485,3.97364,4.0485,338248.32444244,0
+ZTR.US,D,20100301,000000,4.02691,4.0485,4.01607,4.0485,408117.61398475,0
+ZTR.US,D,20100302,000000,4.0485,4.05842,4.02691,4.0485,316228.46326365,0
+ZTR.US,D,20100303,000000,4.05842,4.06898,4.02691,4.03739,469288.49218623,0
+ZTR.US,D,20100304,000000,4.03739,4.0485,4.01607,4.01607,271902.38689649,0
+ZTR.US,D,20100305,000000,4.02691,4.06898,4.02691,4.06898,439025.33744608,0
+ZTR.US,D,20100308,000000,4.0801,4.0801,4.0485,4.05842,301514.4401243,0
+ZTR.US,D,20100309,000000,4.03739,4.05842,4.01607,4.03739,453655.52309974,0
+ZTR.US,D,20100310,000000,4.05842,4.05842,4.02691,4.05842,353590.58432526,0
+ZTR.US,D,20100311,000000,4.05842,4.0801,4.02691,4.0485,479231.40023036,0
+ZTR.US,D,20100312,000000,4.0801,4.09112,4.03739,4.09112,384266.39370278,0
+ZTR.US,D,20100315,000000,4.0485,4.0801,4.03739,4.0485,389899.83722232,0
+ZTR.US,D,20100316,000000,4.06898,4.06898,4.0485,4.05842,156706.4151512,0
+ZTR.US,D,20100317,000000,4.06898,4.09112,4.05842,4.0801,336434.3861155,0
+ZTR.US,D,20100318,000000,4.0801,4.09112,4.06898,4.09112,357750.88345323,0
+ZTR.US,D,20100319,000000,4.0801,4.10086,4.05842,4.09112,460998.38028871,0
+ZTR.US,D,20100322,000000,4.09112,4.09112,4.05842,4.09112,266028.31890501,0
+ZTR.US,D,20100323,000000,4.06898,4.0801,4.05842,4.05842,324395.5409289,0
+ZTR.US,D,20100324,000000,4.0801,4.0801,4.05842,4.06898,281909.53405306,0
+ZTR.US,D,20100325,000000,4.0801,4.09112,4.06898,4.0801,410860.29744546,0
+ZTR.US,D,20100326,000000,4.0801,4.09112,4.06898,4.09112,186048.44634716,0
+ZTR.US,D,20100329,000000,4.0801,4.09112,4.06898,4.09112,448446.71100126,0
+ZTR.US,D,20100330,000000,4.09112,4.09112,4.06898,4.06898,208441.76541678,0
+ZTR.US,D,20100331,000000,4.0801,4.09112,3.96335,4.06898,330091.04596381,0
+ZTR.US,D,20100401,000000,4.0801,4.10086,4.06898,4.10086,254700.45914906,0
+ZTR.US,D,20100405,000000,4.0801,4.12234,4.0801,4.11205,373173.71442621,0
+ZTR.US,D,20100406,000000,4.10086,4.12234,4.09112,4.12234,243126.53092862,0
+ZTR.US,D,20100407,000000,4.0801,4.12234,4.0801,4.10086,433924.31640067,0
+ZTR.US,D,20100408,000000,4.09112,4.10086,4.06898,4.06898,252689.44829082,0
+ZTR.US,D,20100409,000000,4.0801,4.10086,4.06898,4.09112,214658.80494066,0
+ZTR.US,D,20100412,000000,4.09112,4.10086,4.09112,4.10086,268940.85493415,0
+ZTR.US,D,20100413,000000,4.10086,4.11205,4.09112,4.09112,231192.21039951,0
+ZTR.US,D,20100414,000000,4.11205,4.12234,4.09112,4.11205,323267.54566678,0
+ZTR.US,D,20100415,000000,4.10086,4.13273,4.10086,4.13273,328768.1557674,0
+ZTR.US,D,20100416,000000,4.0801,4.12234,4.06898,4.11205,333527.29407894,0
+ZTR.US,D,20100419,000000,4.06898,4.11205,4.05842,4.11205,263284.5466458,0
+ZTR.US,D,20100420,000000,4.10086,4.11205,4.09112,4.11205,226424.36169986,0
+ZTR.US,D,20100421,000000,4.11205,4.11205,4.09112,4.11205,294203.15809229,0
+ZTR.US,D,20100422,000000,4.10086,4.13273,4.0801,4.13273,227538.20258127,0
+ZTR.US,D,20100423,000000,4.09719,4.1286,4.08643,4.10821,325037.93205308,0
+ZTR.US,D,20100426,000000,4.13273,4.13273,4.0801,4.0801,479626.63409152,0
+ZTR.US,D,20100427,000000,4.10086,4.11205,4.0801,4.10086,392516.22005523,0
+ZTR.US,D,20100428,000000,4.10086,4.11205,4.06898,4.06898,355809.55569998,0
+ZTR.US,D,20100429,000000,4.0801,4.11205,4.0801,4.10086,277313.71551885,0
+ZTR.US,D,20100430,000000,4.09112,4.13273,4.0801,4.13273,346679.98014697,0
+ZTR.US,D,20100503,000000,4.11205,4.14346,4.10086,4.14346,351724.38366958,0
+ZTR.US,D,20100504,000000,4.13273,4.13273,4.10086,4.13273,420988.30123725,0
+ZTR.US,D,20100505,000000,4.11205,4.12234,4.06898,4.0801,540274.8890055,0
+ZTR.US,D,20100506,000000,4.03739,4.10086,3.43195,3.82458,2335935.5552559,0
+ZTR.US,D,20100507,000000,3.89953,3.95243,3.82458,3.89953,1163054.5743264,0
+ZTR.US,D,20100510,000000,4.01607,4.06898,3.9212,3.98477,616363.39566873,0
+ZTR.US,D,20100511,000000,3.95243,4.00533,3.95243,3.99551,268596.79460322,0
+ZTR.US,D,20100512,000000,3.98477,4.0485,3.98477,4.01607,237220.88778019,0
+ZTR.US,D,20100513,000000,3.99551,4.02691,3.98477,4.00533,248998.42132306,0
+ZTR.US,D,20100514,000000,4.00533,4.00533,3.95243,3.99551,264857.86050078,0
+ZTR.US,D,20100517,000000,3.99551,3.99551,3.82458,3.9212,505599.92268031,0
+ZTR.US,D,20100518,000000,3.9212,3.9415,3.85718,3.88869,240270.61242229,0
+ZTR.US,D,20100519,000000,3.85718,3.88869,3.77141,3.88869,663193.70862169,0
+ZTR.US,D,20100520,000000,3.7827,3.84618,3.72953,3.8042,709758.35473685,0
+ZTR.US,D,20100521,000000,3.69739,3.83542,3.59147,3.83542,682800.79229,0
+ZTR.US,D,20100524,000000,3.84618,3.86839,3.7613,3.85718,333170.16816584,0
+ZTR.US,D,20100525,000000,3.7827,3.83542,3.67625,3.83542,535787.95032286,0
+ZTR.US,D,20100526,000000,3.91074,3.9415,3.85718,3.88869,436279.38758983,0
+ZTR.US,D,20100527,000000,3.89953,3.96335,3.89953,3.95243,274090.87191276,0
+ZTR.US,D,20100528,000000,3.9415,3.96335,3.88869,3.89953,334230.65791998,0
+ZTR.US,D,20100601,000000,3.87759,3.9212,3.82458,3.86839,315429.28515321,0
+ZTR.US,D,20100602,000000,3.88869,3.93066,3.86839,3.89953,309509.48762411,0
+ZTR.US,D,20100603,000000,3.89953,3.9212,3.86839,3.91074,319608.09385596,0
+ZTR.US,D,20100604,000000,3.88869,3.91074,3.84618,3.86839,324491.35519827,0
+ZTR.US,D,20100607,000000,3.88869,3.91074,3.84618,3.84618,246194.76514549,0
+ZTR.US,D,20100608,000000,3.87759,3.88869,3.84618,3.87759,168401.20000689,0
+ZTR.US,D,20100609,000000,3.91074,3.91074,3.85718,3.85718,259236.39376491,0
+ZTR.US,D,20100610,000000,3.87759,3.89953,3.85718,3.89953,238549.22196918,0
+ZTR.US,D,20100611,000000,3.83542,3.89953,3.83542,3.86839,256573.19259584,0
+ZTR.US,D,20100614,000000,3.88869,3.91074,3.87759,3.88869,236755.97081405,0
+ZTR.US,D,20100615,000000,3.91074,3.93066,3.89953,3.93066,223886.37236007,0
+ZTR.US,D,20100616,000000,3.9212,3.95243,3.89953,3.9212,270583.85189413,0
+ZTR.US,D,20100617,000000,3.91074,3.95243,3.91074,3.93066,243054.6702266,0
+ZTR.US,D,20100618,000000,3.96335,3.96335,3.9212,3.9415,396207.24702299,0
+ZTR.US,D,20100621,000000,3.9415,3.96335,3.9212,3.9212,316932.91590322,0
+ZTR.US,D,20100622,000000,3.93066,3.95243,3.91074,3.93066,220788.74058329,0
+ZTR.US,D,20100623,000000,3.9212,3.9415,3.91074,3.93066,278204.35270457,0
+ZTR.US,D,20100624,000000,3.91074,3.9212,3.88869,3.89953,223949.52267397,0
+ZTR.US,D,20100625,000000,3.91074,3.9415,3.89953,3.9212,224770.4767547,0
+ZTR.US,D,20100628,000000,3.9212,3.9415,3.91074,3.91074,251846.71823979,0
+ZTR.US,D,20100629,000000,3.91074,3.93066,3.83542,3.93066,610163.7769211,0
+ZTR.US,D,20100630,000000,3.9325,3.9325,3.8336,3.84489,312767.17278267,0
+ZTR.US,D,20100701,000000,3.84618,3.85718,3.72953,3.81402,398267.25381444,0
+ZTR.US,D,20100702,000000,3.84618,3.89953,3.82458,3.88869,302406.16610855,0
+ZTR.US,D,20100706,000000,3.88869,3.9212,3.87759,3.88869,360959.57267859,0
+ZTR.US,D,20100707,000000,3.88869,3.9212,3.84618,3.86839,640077.42733773,0
+ZTR.US,D,20100708,000000,3.84618,3.84618,3.7827,3.79289,593004.3123158,0
+ZTR.US,D,20100709,000000,3.79289,3.82458,3.79289,3.8042,329176.45521075,0
+ZTR.US,D,20100712,000000,3.8042,3.8042,3.7827,3.7827,308482.75062391,0
+ZTR.US,D,20100713,000000,3.81402,3.83542,3.7827,3.7827,521023.84245182,0
+ZTR.US,D,20100714,000000,3.81402,3.81402,3.7827,3.7827,403728.66716852,0
+ZTR.US,D,20100715,000000,3.79289,3.8042,3.7613,3.79289,308678.73435671,0
+ZTR.US,D,20100716,000000,3.85718,3.87759,3.81402,3.87759,1089321.1388525,0
+ZTR.US,D,20100719,000000,3.89953,3.9415,3.87759,3.93066,924916.91819617,0
+ZTR.US,D,20100720,000000,3.9212,3.9415,3.89953,3.9212,471583.67945704,0
+ZTR.US,D,20100721,000000,3.9212,3.93066,3.85718,3.87759,596438.38283388,0
+ZTR.US,D,20100722,000000,3.91074,3.91074,3.87759,3.87759,477561.18330747,0
+ZTR.US,D,20100723,000000,3.86839,3.88869,3.86839,3.88869,390050.09141747,0
+ZTR.US,D,20100726,000000,3.88869,3.91074,3.86839,3.87759,600569.28440196,0
+ZTR.US,D,20100727,000000,3.88869,3.95243,3.88869,3.9415,553888.13684562,0
+ZTR.US,D,20100728,000000,3.9415,3.95243,3.89953,3.95243,328768.1557674,0
+ZTR.US,D,20100729,000000,3.95243,4.02691,3.93066,4.02691,626459.82430356,0
+ZTR.US,D,20100730,000000,3.97364,4.00533,3.95243,3.96335,225987.75349511,0
+ZTR.US,D,20100802,000000,4.00533,4.00533,3.99551,4.00533,334172.95159868,0
+ZTR.US,D,20100803,000000,4.00533,4.01607,3.98477,4.01607,227706.96635119,0
+ZTR.US,D,20100804,000000,4.01607,4.01607,3.98477,3.99551,314325.24345844,0
+ZTR.US,D,20100805,000000,4.00533,4.00533,3.97364,4.00533,286137.33868898,0
+ZTR.US,D,20100806,000000,4.00533,4.00533,3.98477,4.00533,302042.50740437,0
+ZTR.US,D,20100809,000000,4.01607,4.02691,3.99551,4.02691,380274.85834472,0
+ZTR.US,D,20100810,000000,3.98477,3.99551,3.95243,3.96335,189345.32825228,0
+ZTR.US,D,20100811,000000,3.9415,3.9415,3.88869,3.88869,317966.18569449,0
+ZTR.US,D,20100812,000000,3.91074,3.93066,3.88869,3.91074,314638.81743093,0
+ZTR.US,D,20100813,000000,3.89953,3.95243,3.89953,3.93066,205990.87995823,0
+ZTR.US,D,20100816,000000,3.93066,3.95243,3.91074,3.95243,273458.27997523,0
+ZTR.US,D,20100817,000000,3.95243,3.95243,3.9212,3.93066,239382.15283358,0
+ZTR.US,D,20100818,000000,3.9212,3.95243,3.9212,3.9415,164942.08712294,0
+ZTR.US,D,20100819,000000,3.98477,3.98477,3.93066,3.9415,219707.56365734,0
+ZTR.US,D,20100820,000000,3.93066,3.95243,3.93066,3.9415,363491.02922729,0
+ZTR.US,D,20100823,000000,3.98477,3.99551,3.96335,3.98477,216070.97661535,0
+ZTR.US,D,20100824,000000,3.97364,3.99551,3.95243,3.96335,218234.41926578,0
+ZTR.US,D,20100825,000000,3.95243,3.96335,3.9415,3.95243,193771.29421805,0
+ZTR.US,D,20100826,000000,3.9212,3.98477,3.9212,3.98477,196224.35727362,0
+ZTR.US,D,20100827,000000,3.96335,3.98477,3.9415,3.98477,223951.70027101,0
+ZTR.US,D,20100830,000000,3.97364,3.98477,3.95243,3.97364,181431.94064115,0
+ZTR.US,D,20100831,000000,3.98815,3.98815,3.94352,3.95463,188658.29638897,0
+ZTR.US,D,20100901,000000,3.97364,3.97364,3.95243,3.95243,222182.40268321,0
+ZTR.US,D,20100902,000000,3.96335,3.99551,3.96335,3.99551,200959.54201783,0
+ZTR.US,D,20100903,000000,3.99551,4.01607,3.97364,3.99551,287320.86267539,0
+ZTR.US,D,20100907,000000,3.98477,3.99551,3.97364,3.97364,180718.77761348,0
+ZTR.US,D,20100908,000000,3.98477,4.01607,3.97364,4.01607,394607.80200363,0
+ZTR.US,D,20100909,000000,3.98477,3.99551,3.96335,3.98477,173377.00922301,0
+ZTR.US,D,20100910,000000,3.97364,3.98477,3.96335,3.97364,211447.93811826,0
+ZTR.US,D,20100913,000000,3.99551,4.00533,3.95243,3.97364,382690.90225076,0
+ZTR.US,D,20100914,000000,3.97364,4.00533,3.96335,3.98477,272411.94460177,0
+ZTR.US,D,20100915,000000,4.00533,4.01607,3.98477,3.98477,264323.26042964,0
+ZTR.US,D,20100916,000000,3.97364,3.98477,3.95243,3.95243,223806.89006844,0
+ZTR.US,D,20100917,000000,3.97364,3.98477,3.96335,3.97364,438030.17560287,0
+ZTR.US,D,20100920,000000,4.00533,4.02691,3.98477,4.02691,554066.69980217,0
+ZTR.US,D,20100921,000000,4.03739,4.03739,3.99551,4.02691,548120.77110867,0
+ZTR.US,D,20100922,000000,4.01607,4.02691,3.99551,3.99551,389850.84128912,0
+ZTR.US,D,20100923,000000,3.98477,4.03739,3.98477,4.01607,324255.0859204,0
+ZTR.US,D,20100924,000000,4.02691,4.03739,3.99551,3.99551,403522.88424908,0
+ZTR.US,D,20100927,000000,4.00533,4.02691,4.00533,4.02691,270812.4995824,0
+ZTR.US,D,20100928,000000,4.01607,4.02691,4.00533,4.00533,232767.70185155,0
+ZTR.US,D,20100929,000000,4.02691,4.0485,4.00533,4.03739,243595.80308883,0
+ZTR.US,D,20100930,000000,4.04289,4.05327,4.02122,4.05327,352152.28148621,0
+ZTR.US,D,20101001,000000,4.05842,4.06898,4.02691,4.06898,356615.2666015,0
+ZTR.US,D,20101004,000000,4.0801,4.09112,4.05842,4.05842,306625.26035636,0
+ZTR.US,D,20101005,000000,4.09112,4.10086,4.06898,4.09112,286729.64508145,0
+ZTR.US,D,20101006,000000,4.06898,4.0801,4.0485,4.0801,227038.44406263,0
+ZTR.US,D,20101007,000000,4.0801,4.09112,4.0485,4.0801,298372.16760839,0
+ZTR.US,D,20101008,000000,4.06898,4.10086,4.0485,4.10086,296300.18403325,0
+ZTR.US,D,20101011,000000,4.03739,4.11205,4.03739,4.11205,271066.18963653,0
+ZTR.US,D,20101012,000000,4.10086,4.11205,4.05842,4.11205,445733.42510049,0
+ZTR.US,D,20101013,000000,4.10086,4.11205,4.0801,4.10086,352361.33080118,0
+ZTR.US,D,20101014,000000,4.10086,4.11205,4.06898,4.11205,193526.31455206,0
+ZTR.US,D,20101015,000000,4.09112,4.10086,4.0801,4.10086,233766.13009032,0
+ZTR.US,D,20101018,000000,3.95243,3.98477,3.86839,3.96335,5160152.6040034,0
+ZTR.US,D,20101019,000000,3.9212,3.95243,3.91074,3.95243,1892546.3133596,0
+ZTR.US,D,20101020,000000,3.9212,3.96335,3.91074,3.95243,1098128.4300447,0
+ZTR.US,D,20101021,000000,3.9415,3.96335,3.93066,3.9415,597541.33573016,0
+ZTR.US,D,20101022,000000,3.9415,3.95243,3.91074,3.9212,1065212.9621208,0
+ZTR.US,D,20101025,000000,3.9212,3.9415,3.91074,3.93066,760004.22863315,0
+ZTR.US,D,20101026,000000,3.9212,3.93066,3.91074,3.93066,679697.71652063,0
+ZTR.US,D,20101027,000000,3.9212,3.93066,3.87759,3.91074,846024.75535535,0
+ZTR.US,D,20101028,000000,3.9212,3.93066,3.91074,3.91074,354847.0578122,0
+ZTR.US,D,20101029,000000,3.90715,3.93204,3.90715,3.90715,325275.29012948,0
+ZTR.US,D,20101101,000000,4.00533,4.00533,3.91074,3.95243,884889.41836846,0
+ZTR.US,D,20101102,000000,3.9415,3.97364,3.9415,3.97364,474229.45984985,0
+ZTR.US,D,20101103,000000,3.97364,4.01607,3.96335,3.98477,908337.78319966,0
+ZTR.US,D,20101104,000000,4.00533,4.0485,3.99551,4.02691,853007.22023567,0
+ZTR.US,D,20101105,000000,4.0485,4.05842,4.02691,4.0485,820470.65419504,0
+ZTR.US,D,20101108,000000,4.01607,4.02691,3.99551,4.02691,361646.60454193,0
+ZTR.US,D,20101109,000000,4.02691,4.02691,3.97364,4.00533,778404.92354619,0
+ZTR.US,D,20101110,000000,4.00533,4.01607,3.98477,4.00533,241997.44686798,0
+ZTR.US,D,20101111,000000,3.98477,4.00533,3.96335,4.00533,335033.10242597,0
+ZTR.US,D,20101112,000000,3.97364,4.01607,3.93066,3.96335,574768.02597861,0
+ZTR.US,D,20101115,000000,3.95243,3.96335,3.93066,3.96335,550119.80518326,0
+ZTR.US,D,20101116,000000,3.97364,3.97364,3.85718,3.86839,953171.23967507,0
+ZTR.US,D,20101117,000000,3.86839,3.93066,3.86839,3.9212,373083.34414942,0
+ZTR.US,D,20101118,000000,3.97364,3.98477,3.9212,3.9212,470941.28833285,0
+ZTR.US,D,20101119,000000,3.93066,3.96335,3.91074,3.9212,450870.37649692,0
+ZTR.US,D,20101122,000000,3.93066,3.95243,3.91074,3.95243,669740.6540958,0
+ZTR.US,D,20101123,000000,3.91074,3.98477,3.91074,3.97364,693810.72287938,0
+ZTR.US,D,20101124,000000,3.81402,3.89953,3.8042,3.88869,1711143.7702782,0
+ZTR.US,D,20101126,000000,3.85718,3.89953,3.85718,3.87759,389009.20003659,0
+ZTR.US,D,20101129,000000,3.87759,3.87759,3.85718,3.85718,394658.97553385,0
+ZTR.US,D,20101130,000000,3.85241,3.8639,3.84212,3.8639,484757.05269685,0
+ZTR.US,D,20101201,000000,3.88869,3.9212,3.87759,3.9212,737205.87651574,0
+ZTR.US,D,20101202,000000,3.9212,3.95243,3.9212,3.93066,516992.02154868,0
+ZTR.US,D,20101203,000000,3.9212,3.9212,3.89953,3.89953,411708.47148909,0
+ZTR.US,D,20101206,000000,3.89953,3.9212,3.88869,3.89953,324831.06033514,0
+ZTR.US,D,20101207,000000,3.91074,3.9212,3.89953,3.91074,351025.37502259,0
+ZTR.US,D,20101208,000000,3.89953,3.91074,3.86839,3.87759,485782.70089851,0
+ZTR.US,D,20101209,000000,3.86839,3.87759,3.7827,3.79289,894998.91258547,0
+ZTR.US,D,20101210,000000,3.79289,3.81402,3.7613,3.81402,817743.21391357,0
+ZTR.US,D,20101213,000000,3.77141,3.8042,3.70813,3.71886,1156179.9004992,0
+ZTR.US,D,20101214,000000,3.70813,3.75009,3.68727,3.74008,1412526.6230038,0
+ZTR.US,D,20101215,000000,3.72953,3.72953,3.68727,3.72953,790575.51335318,0
+ZTR.US,D,20101216,000000,3.75009,3.77179,3.70785,3.74008,869213.98613986,0
+ZTR.US,D,20101217,000000,3.74008,3.75009,3.72953,3.75009,582824.04619527,0
+ZTR.US,D,20101220,000000,3.75009,3.7613,3.69739,3.72953,825219.99331994,0
+ZTR.US,D,20101221,000000,3.70813,3.75009,3.70813,3.75009,684869.50946957,0
+ZTR.US,D,20101222,000000,3.72953,3.7613,3.72953,3.7613,875984.13530964,0
+ZTR.US,D,20101223,000000,3.74008,3.7827,3.74008,3.7827,1106654.8112202,0
+ZTR.US,D,20101227,000000,3.77141,3.79289,3.7613,3.7827,585975.02909931,0
+ZTR.US,D,20101228,000000,3.77141,3.7827,3.75009,3.7613,670453.81712348,0
+ZTR.US,D,20101229,000000,3.75681,3.77838,3.74615,3.75681,777514.28636046,0
+ZTR.US,D,20101230,000000,3.75681,3.76754,3.74615,3.74615,510053.10860895,0
+ZTR.US,D,20101231,000000,3.76341,3.78976,3.76341,3.77673,435595.62212206,0
+ZTR.US,D,20110103,000000,3.7827,3.81402,3.7827,3.7827,1354907.4055601,0
+ZTR.US,D,20110104,000000,3.77141,3.77141,3.75009,3.75009,1389860.0155067,0
+ZTR.US,D,20110105,000000,3.75009,3.7827,3.71886,3.71886,1467674.2678172,0
+ZTR.US,D,20110106,000000,3.72953,3.7613,3.71886,3.72953,1924211.8405876,0
+ZTR.US,D,20110107,000000,3.72953,3.74008,3.71886,3.71886,2673860.5065393,0
+ZTR.US,D,20110110,000000,3.7613,3.7613,3.71886,3.72953,865662.32538209,0
+ZTR.US,D,20110111,000000,3.7613,3.8042,3.75009,3.79289,1471276.0133066,0
+ZTR.US,D,20110112,000000,3.82458,3.82458,3.79289,3.8042,1664794.7062692,0
+ZTR.US,D,20110113,000000,3.81402,3.84618,3.79289,3.83542,1400780.6646178,0
+ZTR.US,D,20110114,000000,3.83542,3.86839,3.8042,3.86839,1109433.4250318,0
+ZTR.US,D,20110118,000000,3.84618,3.84618,3.79289,3.8042,973525.23912506,0
+ZTR.US,D,20110119,000000,3.82559,3.82559,3.74008,3.78298,1374649.5002442,0
+ZTR.US,D,20110120,000000,3.74008,3.75009,3.70813,3.72953,3090773.4349327,0
+ZTR.US,D,20110121,000000,3.74008,3.75009,3.72953,3.72953,1679972.5575761,0
+ZTR.US,D,20110124,000000,3.74008,3.7613,3.74008,3.74008,782068.73055108,0
+ZTR.US,D,20110125,000000,3.71886,3.7613,3.71886,3.74008,857594.32838175,0
+ZTR.US,D,20110126,000000,3.75009,3.7613,3.74008,3.74008,540655.96848595,0
+ZTR.US,D,20110127,000000,3.74008,3.7613,3.74008,3.74008,334041.20697829,0
+ZTR.US,D,20110128,000000,3.75009,3.7613,3.72953,3.72953,741270.36137435,0
+ZTR.US,D,20110131,000000,3.73871,3.77673,3.72549,3.76341,654599.82193835,0
+ZTR.US,D,20110201,000000,3.7613,3.79289,3.75009,3.79289,646258.5365106,0
+ZTR.US,D,20110202,000000,3.77141,3.79289,3.77141,3.77141,282613.98669261,0
+ZTR.US,D,20110203,000000,3.77179,3.79326,3.77179,3.77179,515604.89223982,0
+ZTR.US,D,20110204,000000,3.77141,3.79289,3.7613,3.7827,300091.38046445,0
+ZTR.US,D,20110207,000000,3.77141,3.8042,3.77141,3.7827,564621.51261206,0
+ZTR.US,D,20110208,000000,3.8042,3.8042,3.7827,3.79289,378864.86426707,0
+ZTR.US,D,20110209,000000,3.7613,3.7827,3.74008,3.75009,414164.8009402,0
+ZTR.US,D,20110210,000000,3.74008,3.75009,3.72896,3.72896,355840.04205842,0
+ZTR.US,D,20110211,000000,3.7613,3.7613,3.72953,3.74008,449414.65288162,0
+ZTR.US,D,20110214,000000,3.74008,3.7613,3.74008,3.7613,328051.72634417,0
+ZTR.US,D,20110215,000000,3.75009,3.7613,3.74008,3.7613,309738.13531236,0
+ZTR.US,D,20110216,000000,3.7613,3.77141,3.75009,3.7613,458567.09320346,0
+ZTR.US,D,20110218,000000,3.75009,3.7613,3.74008,3.7613,344477.34074998,0
+ZTR.US,D,20110222,000000,3.75009,3.7613,3.72953,3.74008,555660.70082896,0
+ZTR.US,D,20110223,000000,3.74008,3.75009,3.72953,3.75009,406117.49111166,0
+ZTR.US,D,20110224,000000,3.74008,3.75009,3.71886,3.72953,345853.58207365,0
+ZTR.US,D,20110225,000000,3.74008,3.75009,3.72896,3.75009,470418.66504538,0
+ZTR.US,D,20110228,000000,3.74615,3.75681,3.74615,3.75681,414611.20833158,0
+ZTR.US,D,20110301,000000,3.76166,3.76166,3.72896,3.74008,329878.73025331,0
+ZTR.US,D,20110302,000000,3.74008,3.76166,3.74008,3.74008,536819.04251709,0
+ZTR.US,D,20110303,000000,3.75037,3.77213,3.74008,3.77213,703051.35588099,0
+ZTR.US,D,20110304,000000,3.75009,3.7613,3.75009,3.7613,434022.30826706,0
+ZTR.US,D,20110307,000000,3.7613,3.7613,3.74008,3.7613,800549.99655428,0
+ZTR.US,D,20110308,000000,3.75009,3.77179,3.74008,3.75009,455727.50667486,0
+ZTR.US,D,20110309,000000,3.7613,3.7613,3.75009,3.75009,356397.50689839,0
+ZTR.US,D,20110310,000000,3.75037,3.75037,3.71861,3.71861,520173.49081114,0
+ZTR.US,D,20110311,000000,3.71861,3.72896,3.70785,3.71861,524807.41729339,0
+ZTR.US,D,20110314,000000,3.71861,3.74008,3.68626,3.70785,547514.31033549,0
+ZTR.US,D,20110315,000000,3.66523,3.69719,3.64365,3.68626,866298.18371518,0
+ZTR.US,D,20110316,000000,3.69719,3.69719,3.6329,3.6329,468672.23222642,0
+ZTR.US,D,20110317,000000,3.65715,3.67937,3.65715,3.65715,581593.70387268,0
+ZTR.US,D,20110318,000000,3.75037,3.75037,3.67543,3.67543,320090.43159836,0
+ZTR.US,D,20110321,000000,3.68626,3.71861,3.68626,3.69719,459405.46806043,0
+ZTR.US,D,20110322,000000,3.70785,3.71861,3.69719,3.71861,275811.17356736,0
+ZTR.US,D,20110323,000000,3.69719,3.74008,3.69719,3.71861,411422.11747949,0
+ZTR.US,D,20110324,000000,3.71861,3.74008,3.70785,3.74008,469585.73418096,0
+ZTR.US,D,20110325,000000,3.72896,3.74008,3.71861,3.72896,392098.12142524,0
+ZTR.US,D,20110328,000000,3.71861,3.74008,3.70785,3.70785,585948.89793494,0
+ZTR.US,D,20110329,000000,3.70785,3.72896,3.70785,3.70785,271190.3126673,0
+ZTR.US,D,20110330,000000,3.71861,3.72896,3.70785,3.71861,344956.41209682,0
+ZTR.US,D,20110331,000000,3.72549,3.73871,3.71206,3.71206,348465.60971249,0
+ZTR.US,D,20110401,000000,3.74008,3.74008,3.72896,3.74008,332667.14325166,0
+ZTR.US,D,20110404,000000,3.74008,3.74008,3.70758,3.70758,758237.10864238,0
+ZTR.US,D,20110405,000000,3.72154,3.73256,3.69894,3.72154,1243147.68193,0
+ZTR.US,D,20110406,000000,3.72896,3.74008,3.69692,3.72896,1000664.630924,0
+ZTR.US,D,20110407,000000,3.73256,3.74367,3.72154,3.73256,293386.55920561,0
+ZTR.US,D,20110408,000000,3.74008,3.75037,3.70758,3.70758,574826.82109844,0
+ZTR.US,D,20110411,000000,3.71861,3.74008,3.70758,3.74008,685604.44846757,0
+ZTR.US,D,20110412,000000,3.71206,3.72338,3.68967,3.71206,517402.49858905,0
+ZTR.US,D,20110413,000000,3.69692,3.71861,3.68582,3.71861,414949.82466993,0
+ZTR.US,D,20110414,000000,3.69692,3.70758,3.68582,3.70758,552626.21936608,0
+ZTR.US,D,20110415,000000,3.70758,3.72896,3.69692,3.71861,526014.89484717,0
+ZTR.US,D,20110418,000000,3.70758,3.70758,3.67543,3.68582,566955.89662943,0
+ZTR.US,D,20110419,000000,3.69692,3.70758,3.68582,3.70758,660078.65606869,0
+ZTR.US,D,20110420,000000,3.70758,3.71861,3.68582,3.68582,1077332.3783975,0
+ZTR.US,D,20110421,000000,3.70758,3.71861,3.69692,3.70758,546252.39285597,0
+ZTR.US,D,20110425,000000,3.69692,3.71861,3.67543,3.67543,764076.33508136,0
+ZTR.US,D,20110426,000000,3.68857,3.73256,3.68857,3.72154,872701.40778521,0
+ZTR.US,D,20110427,000000,3.71861,3.72896,3.70758,3.72896,335709.24630413,0
+ZTR.US,D,20110428,000000,3.72154,3.75378,3.71032,3.73256,451565.02994985,0
+ZTR.US,D,20110429,000000,3.72338,3.73687,3.72338,3.72338,327980.95444065,0
+ZTR.US,D,20110502,000000,3.73256,3.75378,3.73256,3.74367,417547.69792806,0
+ZTR.US,D,20110503,000000,3.73467,3.74615,3.72338,3.74615,386720.54555687,0
+ZTR.US,D,20110504,000000,3.74367,3.74367,3.71032,3.73256,612514.4929162,0
+ZTR.US,D,20110505,000000,3.72338,3.73467,3.70134,3.72338,631117.70435315,0
+ZTR.US,D,20110506,000000,3.72154,3.74367,3.71032,3.73256,556148.48256393,0
+ZTR.US,D,20110509,000000,3.73256,3.74367,3.72154,3.74367,489631.60365102,0
+ZTR.US,D,20110510,000000,3.74367,3.75378,3.73256,3.75378,726481.21113743,0
+ZTR.US,D,20110511,000000,3.75681,3.75681,3.72338,3.74615,566497.51245437,0
+ZTR.US,D,20110512,000000,3.73256,3.73256,3.72154,3.72154,285967.48612055,0
+ZTR.US,D,20110513,000000,3.73256,3.74367,3.72154,3.74367,253001.93346479,0
+ZTR.US,D,20110516,000000,3.74367,3.75378,3.73256,3.74367,435562.9581666,0
+ZTR.US,D,20110517,000000,3.74367,3.74367,3.72154,3.73256,450043.97842361,0
+ZTR.US,D,20110518,000000,3.73256,3.75378,3.73256,3.75378,593381.0366022,0
+ZTR.US,D,20110519,000000,3.75378,3.76507,3.74367,3.74367,918277.42484825,0
+ZTR.US,D,20110520,000000,3.75681,3.76754,3.74615,3.76754,589454.82915506,0
+ZTR.US,D,20110523,000000,3.74367,3.75378,3.73256,3.74367,490430.78176145,0
+ZTR.US,D,20110524,000000,3.75378,3.76507,3.75378,3.76507,639723.5678202,0
+ZTR.US,D,20110525,000000,3.75378,3.7874,3.75378,3.7874,491709.03121873,0
+ZTR.US,D,20110526,000000,3.77572,3.7874,3.76507,3.7874,311567.31681852,0
+ZTR.US,D,20110527,000000,3.78976,3.78976,3.76754,3.77838,288513.09704996,0
+ZTR.US,D,20110531,000000,3.77884,3.79152,3.7657,3.79152,521850.2405251,0
+ZTR.US,D,20110601,000000,3.77838,3.78976,3.76754,3.77838,553546.25411173,0
+ZTR.US,D,20110602,000000,3.76754,3.77838,3.76754,3.77838,245904.05594183,0
+ZTR.US,D,20110603,000000,3.76754,3.78976,3.76754,3.77838,517610.4591055,0
+ZTR.US,D,20110606,000000,3.77838,3.81127,3.75681,3.75681,329127.45927754,0
+ZTR.US,D,20110607,000000,3.76754,3.76754,3.75681,3.76754,594587.42535743,0
+ZTR.US,D,20110608,000000,3.76754,3.76754,3.74615,3.74615,717496.44578698,0
+ZTR.US,D,20110609,000000,3.73706,3.75919,3.72585,3.74836,626701.53757402,0
+ZTR.US,D,20110610,000000,3.75681,3.75681,3.70134,3.71206,716908.49458859,0
+ZTR.US,D,20110613,000000,3.73467,3.73467,3.67937,3.70134,437485.77634509,0
+ZTR.US,D,20110614,000000,3.71206,3.71206,3.70134,3.70134,453924.45633309,0
+ZTR.US,D,20110615,000000,3.67937,3.71206,3.66837,3.67937,443022.31679673,0
+ZTR.US,D,20110616,000000,3.66919,3.69462,3.66919,3.68221,544845.66517385,0
+ZTR.US,D,20110617,000000,3.66837,3.67937,3.65715,3.65715,391993.59676775,0
+ZTR.US,D,20110620,000000,3.68967,3.68967,3.65715,3.67937,414610.11953307,0
+ZTR.US,D,20110621,000000,3.68967,3.70134,3.67937,3.70134,517192.36047552,0
+ZTR.US,D,20110622,000000,3.68967,3.71206,3.68967,3.71206,430601.30333117,0
+ZTR.US,D,20110623,000000,3.68967,3.70134,3.66837,3.68967,389219.3381501,0
+ZTR.US,D,20110624,000000,3.69114,3.71409,3.68104,3.71409,197233.67349755,0
+ZTR.US,D,20110627,000000,3.70134,3.72338,3.68967,3.72338,487746.89342059,0
+ZTR.US,D,20110628,000000,3.72338,3.73467,3.71206,3.72338,302817.73194744,0
+ZTR.US,D,20110629,000000,3.72338,3.73467,3.72338,3.73467,346424.11249583,0
+ZTR.US,D,20110630,000000,3.73687,3.74945,3.73687,3.73687,381818.7746398,0
+ZTR.US,D,20110701,000000,3.73283,3.76994,3.73283,3.7579,399366.94031516,0
+ZTR.US,D,20110705,000000,3.76994,3.76994,3.73283,3.7579,788817.10375055,0
+ZTR.US,D,20110706,000000,3.75707,3.76976,3.71924,3.75707,1157371.0460752,0
+ZTR.US,D,20110707,000000,3.74615,3.80723,3.73283,3.79519,826363.23176129,0
+ZTR.US,D,20110708,000000,3.7827,3.79519,3.7579,3.79519,472353.46000752,0
+ZTR.US,D,20110711,000000,3.76976,3.79189,3.75919,3.76976,675412.20556338,0
+ZTR.US,D,20110712,000000,3.74615,3.7827,3.74615,3.7579,528820.72862176,0
+ZTR.US,D,20110713,000000,3.75919,3.78105,3.75919,3.75919,412185.3652389,0
+ZTR.US,D,20110714,000000,3.75919,3.76976,3.74836,3.75919,504967.33074277,0
+ZTR.US,D,20110715,000000,3.75919,3.76976,3.71409,3.75919,575831.78212831,0
+ZTR.US,D,20110718,000000,3.76976,3.76976,3.71409,3.75919,937723.36633624,0
+ZTR.US,D,20110719,000000,3.75707,3.76976,3.7321,3.75707,422537.66152488,0
+ZTR.US,D,20110720,000000,3.74836,3.76976,3.74836,3.75919,385649.16781755,0
+ZTR.US,D,20110721,000000,3.74836,3.78105,3.74836,3.75919,548734.85347145,0
+ZTR.US,D,20110722,000000,3.7579,3.76994,3.7579,3.7579,389614.57201125,0
+ZTR.US,D,20110725,000000,3.73706,3.76976,3.73706,3.74836,646170.34383085,0
+ZTR.US,D,20110726,000000,3.74458,3.76976,3.74458,3.75707,340769.98180448,0
+ZTR.US,D,20110727,000000,3.74836,3.74836,3.70299,3.70299,695572.39887757,0
+ZTR.US,D,20110728,000000,3.71924,3.71924,3.70701,3.70701,612499.24973697,0
+ZTR.US,D,20110729,000000,3.68875,3.71474,3.66413,3.70217,506138.87794552,0
+ZTR.US,D,20110801,000000,3.70813,3.73283,3.70813,3.70813,432958.55211738,0
+ZTR.US,D,20110802,000000,3.71768,3.71768,3.69114,3.70445,592933.5404123,0
+ZTR.US,D,20110803,000000,3.70813,3.70813,3.67074,3.70813,465782.5609661,0
+ZTR.US,D,20110804,000000,3.69462,3.69462,3.59407,3.61967,1669719.341955,0
+ZTR.US,D,20110805,000000,3.64613,3.64613,3.49754,3.57136,1635693.2995449,0
+ZTR.US,D,20110808,000000,3.42312,3.49754,3.22438,3.33644,2548294.8177317,0
+ZTR.US,D,20110809,000000,3.76994,3.83221,3.69591,3.82017,1113821.2830496,0
+ZTR.US,D,20110810,000000,3.80723,3.85747,3.73283,3.7827,614464.53105758,0
+ZTR.US,D,20110811,000000,3.80723,3.85747,3.7579,3.83221,1121535.4205325,0
+ZTR.US,D,20110812,000000,3.84489,3.91937,3.84489,3.91937,984911.89400082,0
+ZTR.US,D,20110815,000000,3.9068,4.01764,3.9068,4.01764,848272.03549148,0
+ZTR.US,D,20110816,000000,4.00533,4.01764,3.95647,3.96905,587643.06842515,0
+ZTR.US,D,20110817,000000,3.99302,4.00533,3.95647,3.98118,712522.81416788,0
+ZTR.US,D,20110818,000000,3.93066,3.94352,3.7827,3.80723,2021168.2596001,0
+ZTR.US,D,20110819,000000,3.79474,3.85747,3.7321,3.74458,1971253.3804526,0
+ZTR.US,D,20110822,000000,3.85747,3.86914,3.7579,3.7827,689111.46848621,0
+ZTR.US,D,20110823,000000,3.7827,3.85747,3.7827,3.83221,805902.53005679,0
+ZTR.US,D,20110824,000000,3.83221,3.89373,3.83221,3.89373,684937.01497753,0
+ZTR.US,D,20110825,000000,3.89373,3.93066,3.86914,3.88181,532814.44157685,0
+ZTR.US,D,20110826,000000,3.86914,3.92038,3.84489,3.89431,401478.12063683,0
+ZTR.US,D,20110829,000000,3.93066,3.98118,3.9068,3.96905,584961.35768133,0
+ZTR.US,D,20110830,000000,3.96905,4.01764,3.94352,4.00533,708034.78668672,0
+ZTR.US,D,20110831,000000,4.00965,4.03602,3.99661,4.03602,582208.87503398,0
+ZTR.US,D,20110901,000000,4.00533,4.0304,3.96905,3.98118,571970.90259211,0
+ZTR.US,D,20110902,000000,3.91855,3.97089,3.91855,3.93066,622350.69870583,0
+ZTR.US,D,20110906,000000,3.89373,3.93204,3.88181,3.93204,579519.54270054,0
+ZTR.US,D,20110907,000000,3.95832,3.97053,3.93204,3.97053,362268.30849431,0
+ZTR.US,D,20110908,000000,3.98346,3.98346,3.94499,3.97053,620384.32858672,0
+ZTR.US,D,20110909,000000,3.94499,3.95766,3.89431,3.92038,583459.90452837,0
+ZTR.US,D,20110912,000000,3.90753,3.92038,3.85747,3.89431,654702.1689988,0
+ZTR.US,D,20110913,000000,3.89431,3.90753,3.88235,3.88235,403943.16047607,0
+ZTR.US,D,20110914,000000,3.89431,3.94499,3.89431,3.94499,517717.16136003,0
+ZTR.US,D,20110915,000000,3.94499,3.95766,3.93204,3.94499,362786.57658771,0
+ZTR.US,D,20110916,000000,3.95766,3.98311,3.94499,3.97053,339382.85249566,0
+ZTR.US,D,20110919,000000,3.93204,3.97053,3.93204,3.94499,394893.06721469,0
+ZTR.US,D,20110920,000000,3.95766,3.97053,3.93204,3.93204,479465.4919112,0
+ZTR.US,D,20110921,000000,3.95766,3.97053,3.88235,3.89431,741270.36137435,0
+ZTR.US,D,20110922,000000,3.84489,3.88235,3.76976,3.78206,648782.37146967,0
+ZTR.US,D,20110923,000000,3.79289,3.80614,3.7555,3.79289,822186.60065559,0
+ZTR.US,D,20110926,000000,3.80704,3.84489,3.78206,3.81972,415496.40152473,0
+ZTR.US,D,20110927,000000,3.85747,3.90753,3.85747,3.86914,431086.90746911,0
+ZTR.US,D,20110928,000000,3.88235,3.88235,3.83221,3.83221,307587.75824414,0
+ZTR.US,D,20110929,000000,3.84489,3.86914,3.81972,3.84489,310434.96636232,0
+ZTR.US,D,20110930,000000,3.82017,3.82017,3.78032,3.79289,286742.71066363,0
+ZTR.US,D,20111003,000000,3.76818,3.78077,3.69114,3.71768,577115.47557817,0
+ZTR.US,D,20111004,000000,3.68875,3.68875,3.60011,3.67662,1287500.97826,0
+ZTR.US,D,20111005,000000,3.68875,3.72751,3.67662,3.71474,299513.2284527,0
+ZTR.US,D,20111006,000000,3.72751,3.79152,3.72751,3.77884,337573.26936277,0
+ZTR.US,D,20111007,000000,3.79289,3.80614,3.74302,3.74302,266076.2260397,0
+ZTR.US,D,20111010,000000,3.78077,3.80614,3.76818,3.80614,487841.61889145,0
+ZTR.US,D,20111011,000000,3.79289,3.84461,3.78077,3.81806,471971.29172858,0
+ZTR.US,D,20111012,000000,3.84461,3.86876,3.76818,3.84461,470920.60116106,0
+ZTR.US,D,20111013,000000,3.84461,3.86876,3.80614,3.84461,301980.44588896,0
+ZTR.US,D,20111014,000000,3.86876,3.90715,3.85682,3.90715,425859.58579588,0
+ZTR.US,D,20111017,000000,3.90715,3.90715,3.86876,3.89373,241498.77714786,0
+ZTR.US,D,20111018,000000,3.86876,3.94499,3.85682,3.91973,305634.4537072,0
+ZTR.US,D,20111019,000000,3.94499,3.94499,3.86876,3.90715,220915.0412111,0
+ZTR.US,D,20111020,000000,3.91973,3.91973,3.88181,3.89373,178862.37614444,0
+ZTR.US,D,20111021,000000,3.93157,3.94444,3.90641,3.91937,303938.10561996,0
+ZTR.US,D,20111024,000000,3.91973,3.95832,3.91973,3.93204,236894.24822554,0
+ZTR.US,D,20111025,000000,3.93066,3.94444,3.89291,3.90641,512488.75088829,0
+ZTR.US,D,20111026,000000,3.94499,3.94499,3.89373,3.93204,439095.0205511,0
+ZTR.US,D,20111027,000000,3.97053,3.99578,3.95832,3.98346,523898.27053289,0
+ZTR.US,D,20111028,000000,3.98413,3.99578,3.95766,3.95766,458938.37349726,0
+ZTR.US,D,20111031,000000,3.91303,3.95363,3.91303,3.91303,398726.72678801,0
+ZTR.US,D,20111101,000000,3.84157,3.90641,3.78976,3.90641,456796.70681715,0
+ZTR.US,D,20111102,000000,3.89301,3.95766,3.89301,3.94444,653892.10290322,0
+ZTR.US,D,20111103,000000,3.919,3.97053,3.919,3.97053,274428.39945261,0
+ZTR.US,D,20111104,000000,3.93066,3.97089,3.93066,3.97089,190669.30724722,0
+ZTR.US,D,20111107,000000,3.97053,3.98413,3.94444,3.97053,478636.91624087,0
+ZTR.US,D,20111108,000000,3.98413,3.98413,3.95766,3.97053,221484.48283473,0
+ZTR.US,D,20111109,000000,3.94444,3.95766,3.90641,3.94444,331646.93904255,0
+ZTR.US,D,20111110,000000,3.95766,3.95766,3.90641,3.93066,252446.64622185,0
+ZTR.US,D,20111111,000000,3.97053,3.98413,3.91937,3.93157,300389.71125772,0
+ZTR.US,D,20111114,000000,3.93157,3.95766,3.91937,3.94444,277063.29186027,0
+ZTR.US,D,20111115,000000,3.94444,3.95766,3.93157,3.93157,230766.49017992,0
+ZTR.US,D,20111116,000000,3.93157,3.95766,3.91937,3.93157,350156.51380717,0
+ZTR.US,D,20111117,000000,3.91937,3.93157,3.88071,3.88071,544532.09120138,0
+ZTR.US,D,20111118,000000,3.90641,3.93066,3.87996,3.919,500550.07516513,0
+ZTR.US,D,20111121,000000,3.88071,3.89301,3.84305,3.8559,592933.5404123,0
+ZTR.US,D,20111122,000000,3.8559,3.89301,3.84305,3.84305,551081.21427248,0
+ZTR.US,D,20111123,000000,3.82945,3.8559,3.80447,3.84305,576249.88075829,0
+ZTR.US,D,20111125,000000,3.82853,3.85434,3.82853,3.84157,120902.36476536,0
+ZTR.US,D,20111128,000000,3.88071,3.89301,3.84305,3.8559,470022.34238571,0
+ZTR.US,D,20111129,000000,3.8559,3.86839,3.84305,3.84305,369993.33396225,0
+ZTR.US,D,20111130,000000,3.89879,3.89879,3.87088,3.88437,447409.08601594,0
+ZTR.US,D,20111201,000000,3.86765,3.919,3.86765,3.90641,398220.43547826,0
+ZTR.US,D,20111202,000000,3.919,3.98413,3.90641,3.93066,565817.01338215,0
+ZTR.US,D,20111205,000000,3.95766,3.98413,3.95766,3.97053,203676.09431414,0
+ZTR.US,D,20111206,000000,3.95603,3.98246,3.94213,3.96962,455399.77832166,0
+ZTR.US,D,20111207,000000,3.97089,3.97089,3.94444,3.97089,243839.69395631,0
+ZTR.US,D,20111208,000000,3.97089,3.97089,3.90596,3.90596,308464.24104915,0
+ZTR.US,D,20111209,000000,3.919,3.97053,3.919,3.94444,341252.31954688,0
+ZTR.US,D,20111212,000000,3.93066,3.93066,3.89291,3.89291,286257.10652569,0
+ZTR.US,D,20111213,000000,3.89291,3.93066,3.87996,3.87996,492882.7560185,0
+ZTR.US,D,20111214,000000,3.86765,3.89291,3.84157,3.85434,662867.06906704,0
+ZTR.US,D,20111215,000000,3.89291,3.89291,3.84157,3.85434,573922.02953202,0
+ZTR.US,D,20111216,000000,3.86674,3.89237,3.85332,3.85332,337478.54389194,0
+ZTR.US,D,20111219,000000,3.89291,3.90641,3.82853,3.82853,669374.81779455,0
+ZTR.US,D,20111220,000000,3.85434,3.90641,3.85434,3.87996,601418.54724409,0
+ZTR.US,D,20111221,000000,3.86765,3.87996,3.84157,3.87996,860034.32585514,0
+ZTR.US,D,20111222,000000,3.87996,3.919,3.86765,3.90641,585289.08603451,0
+ZTR.US,D,20111223,000000,3.93066,3.93066,3.89237,3.90596,435994.12237878,0
+ZTR.US,D,20111227,000000,3.90641,3.93066,3.89291,3.90641,563247.4488854,0
+ZTR.US,D,20111228,000000,3.919,3.919,3.89291,3.89291,525607.68420234,0
+ZTR.US,D,20111229,000000,3.89291,3.919,3.89291,3.919,379250.29894157,0
+ZTR.US,D,20111230,000000,3.92561,3.93866,3.91147,3.91147,419841.79640036,0
+ZTR.US,D,20120103,000000,3.94444,3.98413,3.91855,3.95766,421247.43528395,0
+ZTR.US,D,20120104,000000,3.95766,3.97089,3.93066,3.94444,283302.10735445,0
+ZTR.US,D,20120105,000000,3.95766,3.95766,3.91855,3.95766,484161.47990883,0
+ZTR.US,D,20120106,000000,3.94444,3.99661,3.94444,3.97089,542301.14304297,0
+ZTR.US,D,20120109,000000,3.98413,3.99661,3.95766,3.97089,529702.65541937,0
+ZTR.US,D,20120110,000000,3.97089,4.04896,3.97089,4.04896,854343.17601427,0
+ZTR.US,D,20120111,000000,4.03529,4.0485,4.02186,4.03529,390472.5452415,0
+ZTR.US,D,20120112,000000,4.0485,4.06045,4.02186,4.06045,529796.29209173,0
+ZTR.US,D,20120113,000000,4.03602,4.04896,4.00965,4.02268,385096.05817164,0
+ZTR.US,D,20120117,000000,4.04702,4.07319,4.03342,4.07319,323325.25198808,0
+ZTR.US,D,20120118,000000,4.06118,4.08817,4.04896,4.07449,421361.75912808,0
+ZTR.US,D,20120119,000000,4.08817,4.10048,4.07449,4.07449,282686.93619316,0
+ZTR.US,D,20120120,000000,4.10048,4.10048,4.07395,4.10048,321452.51854132,0
+ZTR.US,D,20120123,000000,4.10048,4.11426,4.07449,4.08817,514235.18370725,0
+ZTR.US,D,20120124,000000,4.08817,4.10048,4.07449,4.08817,418050.72284225,0
+ZTR.US,D,20120125,000000,4.10048,4.13915,4.08817,4.13915,352868.71090944,0
+ZTR.US,D,20120126,000000,4.13915,4.17911,4.13915,4.17911,624031.80361386,0
+ZTR.US,D,20120127,000000,4.1532,4.17928,4.1532,4.17928,252289.85923561,0
+ZTR.US,D,20120130,000000,4.1532,4.17911,4.13915,4.17911,370879.61595391,0
+ZTR.US,D,20120131,000000,4.19509,4.19509,4.16891,4.19509,346772.52802079,0
+ZTR.US,D,20120201,000000,4.205,4.23228,4.19187,4.21942,475850.68083953,0
+ZTR.US,D,20120202,000000,4.23228,4.24523,4.21942,4.24523,367339.93197981,0
+ZTR.US,D,20120203,000000,4.25791,4.27213,4.19187,4.24523,869466.58739546,0
+ZTR.US,D,20120206,000000,4.24523,4.24523,4.205,4.21942,474130.37918495,0
+ZTR.US,D,20120207,000000,4.23292,4.24569,4.23292,4.24569,276714.87633526,0
+ZTR.US,D,20120208,000000,4.25845,4.27286,4.24569,4.27286,444604.34103984,0
+ZTR.US,D,20120209,000000,4.2851,4.29961,4.24569,4.25845,479407.78558988,0
+ZTR.US,D,20120210,000000,4.27213,4.27213,4.23228,4.25791,965251.45920528,0
+ZTR.US,D,20120213,000000,4.28408,4.28408,4.23228,4.24523,616668.25925309,0
+ZTR.US,D,20120214,000000,4.25791,4.25791,4.205,4.24523,404481.02694278,0
+ZTR.US,D,20120215,000000,4.24523,4.25791,4.21942,4.23228,405385.8185092,0
+ZTR.US,D,20120216,000000,4.23228,4.27213,4.21942,4.25791,638982.09603108,0
+ZTR.US,D,20120217,000000,4.25845,4.27286,4.23292,4.25845,319270.56631614,0
+ZTR.US,D,20120221,000000,4.34938,4.34938,4.25791,4.27213,325807.7126036,0
+ZTR.US,D,20120222,000000,4.2851,4.29961,4.25845,4.2851,351694.98610966,0
+ZTR.US,D,20120223,000000,4.28408,4.31135,4.28408,4.31135,358628.45505678,0
+ZTR.US,D,20120224,000000,4.31135,4.32477,4.2851,4.31135,580467.8862076,0
+ZTR.US,D,20120227,000000,4.29785,4.32284,4.27213,4.31135,574283.51063919,0
+ZTR.US,D,20120228,000000,4.29785,4.32284,4.29785,4.29785,264609.61443922,0
+ZTR.US,D,20120229,000000,4.29114,4.31695,4.29114,4.31695,220859.51248681,0
+ZTR.US,D,20120301,000000,4.31135,4.35168,4.31135,4.35168,480361.57308952,0
+ZTR.US,D,20120302,000000,4.35434,4.35434,4.32752,4.34075,284017.44797918,0
+ZTR.US,D,20120305,000000,4.32477,4.33798,4.31135,4.33798,392381.20903929,0
+ZTR.US,D,20120306,000000,4.32752,4.32752,4.2872,4.30172,520420.64807417,0
+ZTR.US,D,20120307,000000,4.31358,4.31358,4.2872,4.31358,273707.61483529,0
+ZTR.US,D,20120308,000000,4.34075,4.35434,4.30172,4.34075,327740.32996871,0
+ZTR.US,D,20120309,000000,4.32477,4.35168,4.31135,4.31135,306625.26035636,0
+ZTR.US,D,20120312,000000,4.33798,4.33798,4.31135,4.32477,273646.64211841,0
+ZTR.US,D,20120313,000000,4.31135,4.35168,4.31135,4.33798,602666.31034293,0
+ZTR.US,D,20120314,000000,4.24569,4.24569,4.20564,4.21942,2568941.7039823,0
+ZTR.US,D,20120315,000000,4.21942,4.24569,4.20564,4.21942,1000905.255396,0
+ZTR.US,D,20120316,000000,4.21942,4.21942,4.19187,4.20564,961166.28717487,0
+ZTR.US,D,20120319,000000,4.21942,4.21942,4.16625,4.17975,902719.58285935,0
+ZTR.US,D,20120320,000000,4.17975,4.24569,4.1532,4.20564,892723.32368793,0
+ZTR.US,D,20120321,000000,4.20564,4.24569,4.20564,4.20564,310707.16599123,0
+ZTR.US,D,20120322,000000,4.20564,4.23292,4.17975,4.23292,469802.40508558,0
+ZTR.US,D,20120323,000000,4.22108,4.23476,4.20739,4.22108,271702.04796963,0
+ZTR.US,D,20120326,000000,4.23292,4.25845,4.21942,4.25845,337181.30189717,0
+ZTR.US,D,20120327,000000,4.25845,4.27286,4.25845,4.25845,495629.79467327,0
+ZTR.US,D,20120328,000000,4.25845,4.27286,4.21942,4.21942,401642.52921269,0
+ZTR.US,D,20120329,000000,4.21942,4.23292,4.20564,4.21942,354274.34979303,0
+ZTR.US,D,20120330,000000,4.23733,4.25019,4.22301,4.25019,335100.60793395,0
+ZTR.US,D,20120402,000000,4.24726,4.2747,4.23476,4.24726,600130.49860017,0
+ZTR.US,D,20120403,000000,4.23476,4.24726,4.22108,4.23476,402920.77866995,0
+ZTR.US,D,20120404,000000,4.20904,4.222,4.18203,4.19509,588830.94760564,0
+ZTR.US,D,20120405,000000,4.12757,4.222,4.12757,4.20904,523607.56132924,0
+ZTR.US,D,20120409,000000,4.18077,4.22108,4.18077,4.19369,372286.34363602,0
+ZTR.US,D,20120410,000000,4.20739,4.20739,4.15348,4.18077,474671.51204717,0
+ZTR.US,D,20120411,000000,4.18077,4.19369,4.15348,4.16745,420042.1353272,0
+ZTR.US,D,20120412,000000,4.18077,4.19369,4.16745,4.18077,192999.33607051,0
+ZTR.US,D,20120413,000000,4.18077,4.19369,4.15348,4.15348,239437.68155789,0
+ZTR.US,D,20120416,000000,4.16745,4.18077,4.15348,4.16745,285195.52797302,0
+ZTR.US,D,20120417,000000,4.16891,4.20904,4.16891,4.18203,354254.75141976,0
+ZTR.US,D,20120418,000000,4.19369,4.20739,4.18077,4.20739,259189.57542875,0
+ZTR.US,D,20120419,000000,4.20739,4.20739,4.18077,4.18077,229768.06194115,0
+ZTR.US,D,20120420,000000,4.19509,4.20904,4.18203,4.19509,313331.17041374,0
+ZTR.US,D,20120423,000000,4.18077,4.18077,4.15348,4.16745,282728.31053675,0
+ZTR.US,D,20120424,000000,4.16745,4.20739,4.16745,4.20739,412513.09359207,0
+ZTR.US,D,20120425,000000,4.20739,4.23476,4.19369,4.23476,334441.88483202,0
+ZTR.US,D,20120426,000000,4.22108,4.23476,4.20739,4.23476,214689.29129911,0
+ZTR.US,D,20120427,000000,4.23679,4.23679,4.20904,4.23679,334701.01887872,0
+ZTR.US,D,20120430,000000,4.23733,4.23733,4.18305,4.21005,527208.21802022,0
+ZTR.US,D,20120501,000000,4.20904,4.23679,4.19509,4.23679,551381.72266279,0
+ZTR.US,D,20120502,000000,4.222,4.222,4.19509,4.20904,450152.85827518,0
+ZTR.US,D,20120503,000000,4.20904,4.20904,4.19509,4.19509,558147.51663851,0
+ZTR.US,D,20120504,000000,4.19509,4.19509,4.16891,4.18203,387405.39982315,0
+ZTR.US,D,20120507,000000,4.16891,4.19509,4.1555,4.19509,255697.79858933,0
+ZTR.US,D,20120508,000000,4.18203,4.18203,4.14109,4.16891,570306.12966183,0
+ZTR.US,D,20120509,000000,4.14109,4.18203,4.11509,4.16891,336622.74825869,0
+ZTR.US,D,20120510,000000,4.18305,4.19563,4.15587,4.15587,417091.49135003,0
+ZTR.US,D,20120511,000000,4.16891,4.16891,4.08817,4.08817,738008.32102171,0
+ZTR.US,D,20120514,000000,4.08817,4.10086,4.04812,4.10086,691707.1641473,0
+ZTR.US,D,20120515,000000,4.08817,4.12757,4.08817,4.10086,493096.16052757,0
+ZTR.US,D,20120516,000000,4.10086,4.12757,4.10086,4.11509,426835.14926582,0
+ZTR.US,D,20120517,000000,4.10086,4.11509,4.07449,4.07449,610690.75540264,0
+ZTR.US,D,20120518,000000,4.07449,4.08817,4.03453,4.04812,492966.59350422,0
+ZTR.US,D,20120521,000000,4.06045,4.07449,4.04812,4.06045,388534.4838838,0
+ZTR.US,D,20120522,000000,4.06045,4.08817,4.06045,4.07449,477765.87742841,0
+ZTR.US,D,20120523,000000,4.06045,4.11509,4.04812,4.10086,386409.14918142,0
+ZTR.US,D,20120524,000000,4.10086,4.10086,4.07449,4.08817,198350.78077453,0
+ZTR.US,D,20120525,000000,4.10086,4.10086,4.08817,4.10086,197183.58876584,0
+ZTR.US,D,20120529,000000,4.10086,4.12757,4.08817,4.11509,245263.84241468,0
+ZTR.US,D,20120530,000000,4.10086,4.10086,4.07449,4.07449,337105.08600109,0
+ZTR.US,D,20120531,000000,4.10086,4.10086,4.07395,4.07395,118209.76603637,0
+ZTR.US,D,20120601,000000,4.04768,4.06006,4.02021,4.04768,435699.05798103,0
+ZTR.US,D,20120604,000000,4.04812,4.06045,4.00681,4.00681,362467.55862267,0
+ZTR.US,D,20120605,000000,4.02021,4.06006,4.0058,4.06006,460917.80919855,0
+ZTR.US,D,20120606,000000,4.07449,4.10086,4.06006,4.08817,245792.99849324,0
+ZTR.US,D,20120607,000000,4.10086,4.11527,4.08817,4.10086,215547.26452935,0
+ZTR.US,D,20120608,000000,4.08817,4.11527,4.08817,4.11527,158154.5171769,0
+ZTR.US,D,20120611,000000,4.12813,4.12813,4.07449,4.08817,263925.84897146,0
+ZTR.US,D,20120612,000000,4.10086,4.11527,4.06006,4.10086,311532.47526602,0
+ZTR.US,D,20120613,000000,4.08817,4.11527,4.07449,4.08817,301735.46622298,0
+ZTR.US,D,20120614,000000,4.08817,4.11527,4.07449,4.08817,391944.60083455,0
+ZTR.US,D,20120615,000000,4.08817,4.15587,4.08817,4.15587,784101.51737963,0
+ZTR.US,D,20120618,000000,4.14153,4.16928,4.14153,4.15587,381716.42757933,0
+ZTR.US,D,20120619,000000,4.15587,4.18305,4.15587,4.16928,279190.80415967,0
+ZTR.US,D,20120620,000000,4.15587,4.18305,4.14153,4.18305,366429.6964208,0
+ZTR.US,D,20120621,000000,4.18305,4.18305,4.11527,4.14153,405783.22996737,0
+ZTR.US,D,20120622,000000,4.12813,4.14153,4.11527,4.14153,216856.00034507,0
+ZTR.US,D,20120625,000000,4.11527,4.11527,4.07449,4.11527,267195.5109137,0
+ZTR.US,D,20120626,000000,4.11527,4.16928,4.10086,4.15587,584412.60322947,0
+ZTR.US,D,20120627,000000,4.14539,4.14936,4.11205,4.13097,568296.20760209,0
+ZTR.US,D,20120628,000000,4.08817,4.12437,4.08817,4.11857,651522.87733335,0
+ZTR.US,D,20120629,000000,4.14539,4.16193,4.14539,4.15963,701512.88357849,0
+ZTR.US,D,20120702,000000,4.15587,4.16928,4.15218,4.15963,343367.85506262,0
+ZTR.US,D,20120703,000000,4.15963,4.17928,4.15963,4.16587,264510.53377431,0
+ZTR.US,D,20120705,000000,4.16193,4.17626,4.16193,4.16928,225928.95837526,0
+ZTR.US,D,20120706,000000,4.16193,4.16587,4.14936,4.15218,339287.03822628,0
+ZTR.US,D,20120709,000000,4.14539,4.16587,4.13097,4.16587,256651.58608898,0
+ZTR.US,D,20120710,000000,4.13823,4.15218,4.11205,4.11527,549979.35017473,0
+ZTR.US,D,20120711,000000,4.10821,4.12437,4.08817,4.11857,296233.76732382,0
+ZTR.US,D,20120712,000000,4.11857,4.12115,4.09157,4.10086,436620.1815252,0
+ZTR.US,D,20120713,000000,4.09499,4.13823,4.09499,4.13097,278688.868044,0
+ZTR.US,D,20120716,000000,4.12437,4.14539,4.11857,4.13823,304972.46420973,0
+ZTR.US,D,20120717,000000,4.13566,4.15623,4.13566,4.14999,422305.74744107,0
+ZTR.US,D,20120718,000000,4.14999,4.1702,4.14623,4.16671,281177.86145057,0
+ZTR.US,D,20120719,000000,4.15963,4.17928,4.15587,4.16587,460209.00136493,0
+ZTR.US,D,20120720,000000,4.16193,4.17928,4.16193,4.17314,253508.22477453,0
+ZTR.US,D,20120723,000000,4.15587,4.16193,4.13823,4.14539,271032.43688255,0
+ZTR.US,D,20120724,000000,4.14623,4.15661,4.14227,4.14999,191521.83648491,0
+ZTR.US,D,20120725,000000,4.15587,4.18553,4.15218,4.17314,538565.47533608,0
+ZTR.US,D,20120726,000000,4.18882,4.19563,4.17314,4.18553,309900.36629118,0
+ZTR.US,D,20120727,000000,4.18553,4.22301,4.16928,4.22024,365341.98670374,0
+ZTR.US,D,20120730,000000,4.21005,4.23044,4.20601,4.21374,247788.76617226,0
+ZTR.US,D,20120731,000000,4.21374,4.22024,4.19912,4.21005,185127.32280298,0
+ZTR.US,D,20120801,000000,4.21005,4.22024,4.20224,4.20601,236034.09739823,0
+ZTR.US,D,20120802,000000,4.19673,4.20777,4.18389,4.18664,222572.19255178,0
+ZTR.US,D,20120803,000000,4.19563,4.22301,4.19224,4.20224,445206.44661895,0
+ZTR.US,D,20120806,000000,4.19224,4.22301,4.19224,4.21005,258999.03568852,0
+ZTR.US,D,20120807,000000,4.21069,4.24523,4.20739,4.23523,289592.09637888,0
+ZTR.US,D,20120808,000000,4.22678,4.24385,4.21005,4.22024,225893.02802425,0
+ZTR.US,D,20120809,000000,4.23523,4.23771,4.21437,4.22108,194100.11136975,0
+ZTR.US,D,20120810,000000,4.21437,4.23771,4.21437,4.22108,127533.14772517,0
+ZTR.US,D,20120813,000000,4.22392,4.23523,4.21751,4.23156,178410.52476047,0
+ZTR.US,D,20120814,000000,4.23156,4.24183,4.22392,4.22392,248713.15611197,0
+ZTR.US,D,20120815,000000,4.22108,4.23156,4.22108,4.23156,157773.43769646,0
+ZTR.US,D,20120816,000000,4.23156,4.24809,4.22392,4.24183,277081.80143502,0
+ZTR.US,D,20120817,000000,4.24523,4.24809,4.23156,4.23156,219552.95426813,0
+ZTR.US,D,20120820,000000,4.23523,4.26111,4.23156,4.25101,433110.98390954,0
+ZTR.US,D,20120821,000000,4.26517,4.26517,4.24809,4.24809,416350.01956094,0
+ZTR.US,D,20120822,000000,4.24523,4.24523,4.23156,4.23523,194323.31506545,0
+ZTR.US,D,20120823,000000,4.23156,4.23771,4.23156,4.23771,299319.42231692,0
+ZTR.US,D,20120824,000000,4.23191,4.24809,4.23191,4.24809,328159.51739721,0
+ZTR.US,D,20120827,000000,4.24183,4.24809,4.23156,4.23156,169349.54351394,0
+ZTR.US,D,20120828,000000,4.23523,4.25432,4.23156,4.25432,253150.0100629,0
+ZTR.US,D,20120829,000000,4.25101,4.26838,4.25101,4.26111,159082.17351215,0
+ZTR.US,D,20120830,000000,4.24523,4.26111,4.24523,4.24809,209421.68408079,0
+ZTR.US,D,20120831,000000,4.25432,4.26111,4.24523,4.24809,181832.61849489,0
+ZTR.US,D,20120904,000000,4.24809,4.25432,4.24523,4.25101,145958.88500406,0
+ZTR.US,D,20120905,000000,4.25101,4.25845,4.24809,4.24809,154746.5778232,0
+ZTR.US,D,20120906,000000,4.25845,4.27252,4.25101,4.26838,436011.54315501,0
+ZTR.US,D,20120907,000000,4.26947,4.27344,4.26185,4.26571,416403.37068819,0
+ZTR.US,D,20120910,000000,4.26947,4.28342,4.26571,4.27986,203339.65557284,0
+ZTR.US,D,20120911,000000,4.28342,4.30117,4.27344,4.29355,291402.76831025,0
+ZTR.US,D,20120912,000000,4.30383,4.32046,4.30383,4.32046,191024.25556329,0
+ZTR.US,D,20120913,000000,4.31135,4.33054,4.30758,4.3277,284667.46069297,0
+ZTR.US,D,20120914,000000,4.33504,4.35959,4.33504,4.35555,288802.71745507,0
+ZTR.US,D,20120917,000000,4.35555,4.35959,4.34543,4.35168,265658.12740973,0
+ZTR.US,D,20120918,000000,4.35555,4.36307,4.34801,4.36307,261241.96063059,0
+ZTR.US,D,20120919,000000,4.35555,4.35959,4.34194,4.35168,214998.51007752,0
+ZTR.US,D,20120920,000000,4.35168,4.36896,4.35168,4.36509,454528.73950921,0
+ZTR.US,D,20120921,000000,4.36896,4.38171,4.36307,4.37894,322544.58345244,0
+ZTR.US,D,20120924,000000,4.37327,4.38171,4.37327,4.37327,289065.11789733,0
+ZTR.US,D,20120925,000000,4.36896,4.38906,4.36896,4.36896,452469.82151628,0
+ZTR.US,D,20120926,000000,4.36307,4.36509,4.33054,4.33504,442596.59657714,0
+ZTR.US,D,20120927,000000,4.34801,4.36509,4.34194,4.35959,301173.64618892,0
+ZTR.US,D,20120928,000000,4.35555,4.36509,4.3277,4.34194,397502.91725652,0
+ZTR.US,D,20121001,000000,4.34543,4.36896,4.33764,4.36509,355676.72228108,0
+ZTR.US,D,20121002,000000,4.36307,4.36509,4.35555,4.35959,114245.45064119,0
+ZTR.US,D,20121003,000000,4.35555,4.36509,4.34543,4.35959,192276.37385619,0
+ZTR.US,D,20121004,000000,4.36509,4.37518,4.35555,4.37518,207735.13518017,0
+ZTR.US,D,20121005,000000,4.38171,4.39586,4.36896,4.38171,235232.74169078,0
+ZTR.US,D,20121008,000000,4.37327,4.38906,4.36896,4.38171,291688.03352132,0
+ZTR.US,D,20121009,000000,4.39475,4.39475,4.36032,4.36032,169963.62587672,0
+ZTR.US,D,20121010,000000,4.35315,4.36693,4.3289,4.35315,350680.22589315,0
+ZTR.US,D,20121011,000000,4.34911,4.36693,4.34615,4.35682,192426.62805133,0
+ZTR.US,D,20121012,000000,4.34911,4.36032,4.34304,4.34615,227844.15496415,0
+ZTR.US,D,20121015,000000,4.34615,4.38364,4.34615,4.37023,675565.72615407,0
+ZTR.US,D,20121016,000000,4.38364,4.3976,4.3797,4.3797,239546.56140945,0
+ZTR.US,D,20121017,000000,4.38364,4.3976,4.37418,4.38364,326265.00798012,0
+ZTR.US,D,20121018,000000,4.38704,4.3976,4.37658,4.38364,350414.55905536,0
+ZTR.US,D,20121019,000000,4.37658,4.39062,4.34911,4.35682,411239.19932887,0
+ZTR.US,D,20121022,000000,4.35315,4.37023,4.34304,4.35315,179190.10449763,0
+ZTR.US,D,20121023,000000,4.34615,4.34615,4.30878,4.3289,313232.08974881,0
+ZTR.US,D,20121024,000000,4.35315,4.35315,4.32532,4.3289,157011.27873556,0
+ZTR.US,D,20121025,000000,4.34304,4.34304,4.31788,4.31788,146823.39102543,0
+ZTR.US,D,20121026,000000,4.31449,4.3289,4.30207,4.30878,182853.9115025,0
+ZTR.US,D,20121031,000000,4.30878,4.32193,4.30207,4.31135,370968.89743219,0
+ZTR.US,D,20121101,000000,4.31788,4.34615,4.30484,4.32193,305588.72416955,0
+ZTR.US,D,20121102,000000,4.33164,4.33596,4.31135,4.32193,385871.28271472,0
+ZTR.US,D,20121105,000000,4.31449,4.32193,4.31135,4.32193,175258.45305791,0
+ZTR.US,D,20121106,000000,4.31788,4.3389,4.31788,4.32532,173186.46948279,0
+ZTR.US,D,20121107,000000,4.31135,4.32193,4.30878,4.31788,303919.59604518,0
+ZTR.US,D,20121108,000000,4.31458,4.32237,4.31135,4.31135,165288.32505089,0
+ZTR.US,D,20121109,000000,4.30236,4.30926,4.2747,4.28068,269090.02033079,0
+ZTR.US,D,20121112,000000,4.28068,4.28408,4.25936,4.28068,386932.8612674,0
+ZTR.US,D,20121113,000000,4.28068,4.29153,4.25201,4.26268,457167.98711095,0
+ZTR.US,D,20121114,000000,4.26268,4.27058,4.20777,4.20777,642202.76204011,0
+ZTR.US,D,20121115,000000,4.20032,4.20777,4.15218,4.1702,776621.4715777,0
+ZTR.US,D,20121116,000000,4.13787,4.19369,4.12757,4.18664,417574.91789094,0
+ZTR.US,D,20121119,000000,4.20382,4.25201,4.19673,4.25201,256275.95060111,0
+ZTR.US,D,20121120,000000,4.2747,4.27793,4.25201,4.26268,248773.04003033,0
+ZTR.US,D,20121121,000000,4.2747,4.30236,4.26644,4.28068,333520.76128784,0
+ZTR.US,D,20121123,000000,4.30236,4.31852,4.29558,4.31135,64687.697406744,0
+ZTR.US,D,20121126,000000,4.31135,4.31135,4.29153,4.30236,337573.26936277,0
+ZTR.US,D,20121127,000000,4.30236,4.32237,4.30236,4.31135,384024.68043234,0
+ZTR.US,D,20121128,000000,4.30926,4.32954,4.30594,4.32954,356598.93462377,0
+ZTR.US,D,20121129,000000,4.32954,4.34388,4.32532,4.33643,120242.55286494,0
+ZTR.US,D,20121130,000000,4.34388,4.35398,4.33643,4.33992,195991.3543913,0
+ZTR.US,D,20121203,000000,4.34388,4.34983,4.32954,4.33643,144866.82009295,0
+ZTR.US,D,20121204,000000,4.33313,4.33992,4.32532,4.33643,85785.346242846,0
+ZTR.US,D,20121205,000000,4.33313,4.33992,4.32532,4.32954,201478.89890974,0
+ZTR.US,D,20121206,000000,4.32237,4.33992,4.31458,4.33992,192770.68838226,0
+ZTR.US,D,20121207,000000,4.33992,4.34388,4.32954,4.32954,192937.27455513,0
+ZTR.US,D,20121210,000000,4.32532,4.33992,4.31852,4.33643,251873.93820267,0
+ZTR.US,D,20121211,000000,4.31135,4.31852,4.30236,4.31135,535324.12215524,0
+ZTR.US,D,20121212,000000,4.31135,4.33643,4.30594,4.32954,290230.13230898,0
+ZTR.US,D,20121213,000000,4.32237,4.32237,4.30926,4.32237,163229.40705794,0
+ZTR.US,D,20121214,000000,4.31135,4.32532,4.30236,4.30594,222522.10782006,0
+ZTR.US,D,20121217,000000,4.30926,4.32532,4.30236,4.30926,178630.46206062,0
+ZTR.US,D,20121218,000000,4.31135,4.33643,4.30594,4.32237,230246.04448948,0
+ZTR.US,D,20121219,000000,4.32532,4.32954,4.31852,4.32954,290701.58206623,0
+ZTR.US,D,20121220,000000,4.32954,4.33992,4.31852,4.32532,219779.42435935,0
+ZTR.US,D,20121221,000000,4.31458,4.31852,4.30236,4.30594,258576.58186448,0
+ZTR.US,D,20121224,000000,4.30926,4.31458,4.29558,4.30236,96573.161935064,0
+ZTR.US,D,20121226,000000,4.30236,4.30926,4.29914,4.29914,136252.24623779,0
+ZTR.US,D,20121227,000000,4.29153,4.29914,4.26644,4.28068,259418.22311701,0
+ZTR.US,D,20121228,000000,4.26644,4.28408,4.25201,4.26644,306938.83432886,0
+ZTR.US,D,20121231,000000,4.25936,4.29153,4.25936,4.27793,346548.23552658,0
+ZTR.US,D,20130102,000000,4.31852,4.34719,4.31135,4.34388,383066.53773863,0
+ZTR.US,D,20130103,000000,4.34277,4.36693,4.33846,4.35682,153787.34633097,0
+ZTR.US,D,20130104,000000,4.36032,4.38409,4.36032,4.36693,236357.47055735,0
+ZTR.US,D,20130107,000000,4.35306,4.37418,4.35306,4.37418,287971.96418772,0
+ZTR.US,D,20130108,000000,4.36693,4.40199,4.36693,4.39529,177981.53814535,0
+ZTR.US,D,20130109,000000,4.39529,4.43361,4.39529,4.42342,357774.83702057,0
+ZTR.US,D,20130110,000000,4.41597,4.44334,4.41597,4.43361,207383.45325966,0
+ZTR.US,D,20130111,000000,4.42663,4.44334,4.42342,4.43672,319737.66087933,0
+ZTR.US,D,20130114,000000,4.41892,4.42956,4.40936,4.41892,157816.98963709,0
+ZTR.US,D,20130115,000000,4.41597,4.42342,4.40936,4.41892,138601.87343437,0
+ZTR.US,D,20130116,000000,4.42342,4.43672,4.41597,4.42663,135578.27995666,0
+ZTR.US,D,20130117,000000,4.42956,4.45473,4.42663,4.44334,165839.25709976,0
+ZTR.US,D,20130118,000000,4.45206,4.46814,4.43361,4.46079,140191.5192671,0
+ZTR.US,D,20130122,000000,4.46438,4.46438,4.45473,4.45776,165892.60822701,0
+ZTR.US,D,20130123,000000,4.46438,4.47503,4.46079,4.47503,133740.38806238,0
+ZTR.US,D,20130124,000000,4.47503,4.47503,4.46079,4.47162,163926.23810791,0
+ZTR.US,D,20130125,000000,4.47843,4.47843,4.45473,4.47503,185283.02099071,0
+ZTR.US,D,20130128,000000,4.47162,4.47503,4.46814,4.47162,214368.09573698,0
+ZTR.US,D,20130129,000000,4.46814,4.47162,4.45206,4.46438,147489.73571694,0
+ZTR.US,D,20130130,000000,4.47843,4.4933,4.46438,4.46438,207884.3005768,0
+ZTR.US,D,20130131,000000,4.46438,4.47843,4.46079,4.47843,156902.39888401,0
+ZTR.US,D,20130201,000000,4.47843,4.50662,4.47843,4.50377,334890.46982043,0
+ZTR.US,D,20130204,000000,4.48953,4.4933,4.47843,4.48256,144101.39473651,0
+ZTR.US,D,20130205,000000,4.48641,4.50377,4.48641,4.50377,192323.19219236,0
+ZTR.US,D,20130206,000000,4.49736,4.50993,4.48641,4.50377,157651.4922627,0
+ZTR.US,D,20130207,000000,4.50808,4.5147,4.49486,4.50505,139527.35217261,0
+ZTR.US,D,20130208,000000,4.50808,4.51121,4.50137,4.51121,67911.629811333,0
+ZTR.US,D,20130211,000000,4.52157,4.52544,4.50137,4.5147,169764.37574837,0
+ZTR.US,D,20130212,000000,4.50808,4.51728,4.50505,4.5147,206669.20143343,0
+ZTR.US,D,20130213,000000,4.5147,4.52857,4.51121,4.5147,221075.09459289,0
+ZTR.US,D,20130214,000000,4.50808,4.51728,4.49836,4.51728,220578.6024698,0
+ZTR.US,D,20130215,000000,4.51728,4.51728,4.49836,4.5147,179233.65643823,0
+ZTR.US,D,20130219,000000,4.52157,4.53647,4.51121,4.53647,228294.91754959,0
+ZTR.US,D,20130220,000000,4.51728,4.57081,4.50505,4.51121,257965.76589724,0
+ZTR.US,D,20130221,000000,4.49148,4.50808,4.46897,4.49148,242495.02778959,0
+ZTR.US,D,20130222,000000,4.50808,4.53242,4.50137,4.51121,209807.1187553,0
+ZTR.US,D,20130225,000000,4.50137,4.5147,4.48816,4.48816,183589.93929901,0
+ZTR.US,D,20130226,000000,4.48816,4.49148,4.45583,4.46143,187983.24130932,0
+ZTR.US,D,20130227,000000,4.45252,4.48816,4.44481,4.48459,147334.03752923,0
+ZTR.US,D,20130228,000000,4.48459,4.5147,4.48459,4.5147,197844.4894648,0
+ZTR.US,D,20130301,000000,4.49486,4.5147,4.49486,4.5147,99663.172122236,0
+ZTR.US,D,20130304,000000,4.50808,4.51728,4.50137,4.51121,148760.36358461,0
+ZTR.US,D,20130305,000000,4.51728,4.53647,4.51121,4.53647,235507.11891668,0
+ZTR.US,D,20130306,000000,4.53242,4.54014,4.53242,4.54014,198428.08546913,0
+ZTR.US,D,20130307,000000,4.55547,4.55547,4.5341,4.54593,152216.21007301,0
+ZTR.US,D,20130308,000000,4.55961,4.55961,4.55374,4.55374,195371.82803595,0
+ZTR.US,D,20130311,000000,4.55374,4.55961,4.55034,4.55547,233254.39478798,0
+ZTR.US,D,20130312,000000,4.55547,4.55961,4.54593,4.55374,179734.5037554,0
+ZTR.US,D,20130313,000000,4.55034,4.55547,4.54593,4.55374,138215.34996137,0
+ZTR.US,D,20130314,000000,4.57687,4.57918,4.55374,4.55961,199686.73655313,0
+ZTR.US,D,20130315,000000,4.55547,4.55961,4.55374,4.55374,159839.97727901,0
+ZTR.US,D,20130318,000000,4.55034,4.56219,4.54144,4.55547,127670.33633812,0
+ZTR.US,D,20130319,000000,4.55547,4.56219,4.55034,4.55961,191367.22709569,0
+ZTR.US,D,20130320,000000,4.56915,4.56915,4.55547,4.56503,223560.82160392,0
+ZTR.US,D,20130321,000000,4.56503,4.56503,4.55374,4.55547,156196.85744592,0
+ZTR.US,D,20130322,000000,4.55547,4.56219,4.55374,4.55547,148376.01770861,0
+ZTR.US,D,20130325,000000,4.56219,4.57687,4.56219,4.57687,291073.95115856,0
+ZTR.US,D,20130326,000000,4.57275,4.60241,4.57275,4.59911,339675.73929635,0
+ZTR.US,D,20130327,000000,4.56915,4.61637,4.53749,4.60241,468643.923465,0
+ZTR.US,D,20130328,000000,4.60241,4.61913,4.5911,4.61913,205611.97807484,0
+ZTR.US,D,20130401,000000,4.60921,4.60921,4.57687,4.60241,158131.65240808,0
+ZTR.US,D,20130402,000000,4.60241,4.62298,4.60241,4.61205,139677.60636776,0
+ZTR.US,D,20130403,000000,4.61913,4.61913,4.60241,4.60654,106922.19182551,0
+ZTR.US,D,20130404,000000,4.59911,4.60241,4.57918,4.5824,166353.16999909,0
+ZTR.US,D,20130405,000000,4.56219,4.5947,4.55961,4.57687,186943.43872694,0
+ZTR.US,D,20130408,000000,4.55961,4.5947,4.55961,4.57687,141210.63467767,0
+ZTR.US,D,20130409,000000,4.55162,4.60763,4.55162,4.59303,140904.6822948,0
+ZTR.US,D,20130410,000000,4.59303,4.62784,4.58836,4.61812,375084.55582103,0
+ZTR.US,D,20130411,000000,4.61416,4.64302,4.6117,4.64302,161210.77461009,0
+ZTR.US,D,20130412,000000,4.61812,4.64632,4.60763,4.64632,129639.97285278,0
+ZTR.US,D,20130415,000000,4.5969,4.63879,4.5813,4.58836,242707.34350013,0
+ZTR.US,D,20130416,000000,4.58836,4.60763,4.57081,4.58836,191144.02339999,0
+ZTR.US,D,20130417,000000,4.5282,4.57779,4.5282,4.54335,161097.53956447,0
+ZTR.US,D,20130418,000000,4.52471,4.55474,4.52471,4.52471,128862.57071266,0
+ZTR.US,D,20130419,000000,4.53924,4.54794,4.52471,4.54794,113474.58129218,0
+ZTR.US,D,20130422,000000,4.54794,4.59303,4.54794,4.59303,162193.95966964,0
+ZTR.US,D,20130423,000000,4.6047,4.61812,4.5969,4.60763,130994.43820612,0
+ZTR.US,D,20130424,000000,4.60763,4.62088,4.6047,4.60763,132598.23841957,0
+ZTR.US,D,20130425,000000,4.6047,4.62784,4.6047,4.61812,144847.22171967,0
+ZTR.US,D,20130426,000000,4.61812,4.62784,4.6047,4.62501,112120.11593882,0
+ZTR.US,D,20130429,000000,4.62784,4.64981,4.62501,4.64632,210799.01420298,0
+ZTR.US,D,20130430,000000,4.63879,4.65413,4.63153,4.65413,226213.13478784,0
+ZTR.US,D,20130501,000000,4.64981,4.65413,4.63879,4.63879,122819.73895127,0
+ZTR.US,D,20130502,000000,4.64302,4.66771,4.64302,4.64981,194648.8658216,0
+ZTR.US,D,20130503,000000,4.66137,4.67606,4.65413,4.67112,234972.51884555,0
+ZTR.US,D,20130506,000000,4.67112,4.7006,4.67112,4.69728,224702.97124674,0
+ZTR.US,D,20130507,000000,4.68663,4.71731,4.67856,4.69728,165959.02493646,0
+ZTR.US,D,20130508,000000,4.7128,4.74036,4.70372,4.732,241304.97101207,0
+ZTR.US,D,20130509,000000,4.73054,4.75258,4.72612,4.73403,168688.642815,0
+ZTR.US,D,20130510,000000,4.73844,4.75579,4.73054,4.73844,134338.13844743,0
+ZTR.US,D,20130513,000000,4.73403,4.76276,4.73403,4.75579,145947.9970189,0
+ZTR.US,D,20130514,000000,4.75,4.78729,4.75,4.78729,133413.74850772,0
+ZTR.US,D,20130515,000000,4.77948,4.78729,4.76276,4.78729,158889.45617491,0
+ZTR.US,D,20130516,000000,4.77572,4.82376,4.76545,4.81062,424459.39090486,0
+ZTR.US,D,20130517,000000,4.81062,4.81356,4.7917,4.81356,197171.61198216,0
+ZTR.US,D,20130520,000000,4.803,4.81551,4.78344,4.81062,204130.12329515,0
+ZTR.US,D,20130521,000000,4.81062,4.81935,4.81062,4.81062,160527.00914232,0
+ZTR.US,D,20130522,000000,4.82376,4.82945,4.77572,4.78729,309716.35934205,0
+ZTR.US,D,20130523,000000,4.77204,4.77948,4.74138,4.76545,162906.03389883,0
+ZTR.US,D,20130524,000000,4.75,4.75579,4.75,4.75579,116672.38253238,0
+ZTR.US,D,20130528,000000,4.7917,4.79602,4.74138,4.75,171412.81670093,0
+ZTR.US,D,20130529,000000,4.71436,4.75,4.7049,4.71436,182447.78965619,0
+ZTR.US,D,20130530,000000,4.73054,4.73844,4.72227,4.73054,123920.51425052,0
+ZTR.US,D,20130531,000000,4.71731,4.73248,4.71042,4.7128,172122.71333309,0
+ZTR.US,D,20130603,000000,4.70224,4.70224,4.65136,4.65504,254801.71741102,0
+ZTR.US,D,20130604,000000,4.65835,4.68315,4.64724,4.6802,155263.75711807,0
+ZTR.US,D,20130605,000000,4.71124,4.7185,4.68839,4.69425,211365.18943108,0
+ZTR.US,D,20130606,000000,4.69022,4.73403,4.6802,4.73054,201433.16937211,0
+ZTR.US,D,20130607,000000,4.74549,4.77572,4.73403,4.76276,164057.9827283,0
+ZTR.US,D,20130610,000000,4.7682,4.77572,4.75919,4.76276,144348.55199955,0
+ZTR.US,D,20130611,000000,4.76111,4.76111,4.68122,4.69094,367779.8065801,0
+ZTR.US,D,20130612,000000,4.71612,4.73595,4.70021,4.71226,235801.09451589,0
+ZTR.US,D,20130613,000000,4.82853,4.82853,4.65972,4.74312,225376.93752787,0
+ZTR.US,D,20130614,000000,4.73595,4.74725,4.69094,4.71226,311764.38934983,0
+ZTR.US,D,20130617,000000,4.70021,4.79804,4.70021,4.79804,302554.24270666,0
+ZTR.US,D,20130618,000000,4.79804,4.79804,4.76681,4.78592,361748.95160239,0
+ZTR.US,D,20130619,000000,4.77103,4.77103,4.74312,4.74312,229781.12752333,0
+ZTR.US,D,20130620,000000,4.71042,4.71042,4.6263,4.64842,455324.65122411,0
+ZTR.US,D,20130621,000000,4.65643,4.65972,4.6263,4.63438,249425.23034117,0
+ZTR.US,D,20130624,000000,4.5824,4.60296,4.49017,4.51046,461434.98849345,0
+ZTR.US,D,20130625,000000,4.51046,4.56448,4.45077,4.54456,365588.05516826,0
+ZTR.US,D,20130626,000000,4.55328,4.61271,4.54456,4.5947,177252.04313991,0
+ZTR.US,D,20130627,000000,4.58633,4.61913,4.5824,4.60967,67084.142939502,0
+ZTR.US,D,20130628,000000,4.69341,4.75066,4.68985,4.7423,121321.55219384,0
+ZTR.US,D,20130701,000000,4.64154,4.65643,4.6263,4.64842,258648.44256651,0
+ZTR.US,D,20130702,000000,4.6375,4.65972,4.62952,4.64522,149020.58642984,0
+ZTR.US,D,20130703,000000,4.62952,4.66248,4.61665,4.65643,294508.02167664,0
+ZTR.US,D,20130705,000000,4.65972,4.66248,4.64154,4.65972,129491.89625464,0
+ZTR.US,D,20130708,000000,4.65643,4.69094,4.65283,4.69094,256149.64997328,0
+ZTR.US,D,20130709,000000,4.69757,4.74138,4.68663,4.73742,457102.65920002,0
+ZTR.US,D,20130710,000000,4.72981,4.73742,4.69757,4.73348,140936.25745175,0
+ZTR.US,D,20130711,000000,4.73742,4.77204,4.72981,4.7682,215640.9012017,0
+ZTR.US,D,20130712,000000,4.74973,4.75534,4.74515,4.74515,149645.55677775,0
+ZTR.US,D,20130715,000000,4.74138,4.74973,4.73742,4.74515,109861.94781754,0
+ZTR.US,D,20130716,000000,4.7682,4.7682,4.71795,4.72538,638104.52442755,0
+ZTR.US,D,20130717,000000,4.72538,4.76506,4.72538,4.76506,105087.56632678,0
+ZTR.US,D,20130718,000000,4.78729,4.79979,4.77572,4.79979,215204.29299696,0
+ZTR.US,D,20130719,000000,4.79602,4.81603,4.76506,4.81062,249261.91056382,0
+ZTR.US,D,20130722,000000,4.79979,4.80666,4.77572,4.78344,181906.65679394,0
+ZTR.US,D,20130723,000000,4.80326,4.82403,4.78729,4.81402,213911.88915898,0
+ZTR.US,D,20130724,000000,4.80326,4.8198,4.78729,4.79602,112587.21050199,0
+ZTR.US,D,20130725,000000,4.78729,4.81062,4.75534,4.79235,156249.11977467,0
+ZTR.US,D,20130726,000000,4.75534,4.79602,4.75212,4.77572,323585.47483333,0
+ZTR.US,D,20130729,000000,4.77572,4.80326,4.77572,4.79979,244573.5441558,0
+ZTR.US,D,20130730,000000,4.79602,4.81603,4.77204,4.79602,230960.29631568,0
+ZTR.US,D,20130731,000000,4.77572,4.81402,4.77572,4.80666,189538.04558954,0
+ZTR.US,D,20130801,000000,4.81062,4.83028,4.80666,4.81603,203014.1048167,0
+ZTR.US,D,20130802,000000,4.81402,4.81402,4.79235,4.81062,119562.0537927,0
+ZTR.US,D,20130805,000000,4.8198,4.82707,4.79602,4.82403,88792.607742837,0
+ZTR.US,D,20130806,000000,4.81402,4.83028,4.80666,4.80666,199406.91533463,0
+ZTR.US,D,20130807,000000,4.79602,4.82707,4.78729,4.79979,181100.94589243,0
+ZTR.US,D,20130808,000000,4.82918,4.82918,4.80558,4.80558,171437.85906679,0
+ZTR.US,D,20130809,000000,4.79849,4.80906,4.79024,4.79024,155767.87083078,0
+ZTR.US,D,20130812,000000,4.78592,4.79024,4.76655,4.77103,228265.51998969,0
+ZTR.US,D,20130813,000000,4.76406,4.80283,4.76406,4.80283,165679.20371796,0
+ZTR.US,D,20130814,000000,4.80558,4.81238,4.78215,4.78215,203139.31664597,0
+ZTR.US,D,20130815,000000,4.76406,4.77747,4.71942,4.74689,217362.2916548,0
+ZTR.US,D,20130816,000000,4.75312,4.75312,4.73127,4.73127,131289.50260385,0
+ZTR.US,D,20130819,000000,4.74689,4.74689,4.70619,4.70913,266699.01879059,0
+ZTR.US,D,20130820,000000,4.70913,4.73476,4.69959,4.72383,299860.55517916,0
+ZTR.US,D,20130821,000000,4.72383,4.72383,4.6904,4.70619,340886.48324564,0
+ZTR.US,D,20130822,000000,4.69959,4.70913,4.6904,4.70224,620949.4150163,0
+ZTR.US,D,20130823,000000,4.70224,4.73476,4.69959,4.72383,433721.79987678,0
+ZTR.US,D,20130826,000000,4.71134,4.74265,4.70224,4.71942,401387.75036005,0
+ZTR.US,D,20130827,000000,4.70619,4.72383,4.695,4.72383,174619.32832927,0
+ZTR.US,D,20130828,000000,4.70913,4.71565,4.69959,4.69959,323198.95136029,0
+ZTR.US,D,20130829,000000,4.69959,4.70913,4.6904,4.6904,513310.79376754,0
+ZTR.US,D,20130830,000000,4.7838,4.80089,4.7838,4.7884,157990.10860105,0
+ZTR.US,D,20130903,000000,4.70748,4.71042,4.69094,4.69636,167611.82108309,0
+ZTR.US,D,20130904,000000,4.70748,4.74074,4.68912,4.70748,280162.01243557,0
+ZTR.US,D,20130905,000000,4.70344,4.71731,4.69636,4.69636,311118.73183011,0
+ZTR.US,D,20130906,000000,4.70021,4.72898,4.69094,4.7128,727095.2935002,0
+ZTR.US,D,20130909,000000,4.70913,4.73476,4.70913,4.73476,510313.33145419,0
+ZTR.US,D,20130910,000000,4.73678,4.78344,4.73248,4.76783,289630.20432691,0
+ZTR.US,D,20130911,000000,4.75487,4.77527,4.75487,4.75487,186311.93558792,0
+ZTR.US,D,20130912,000000,4.75487,4.76506,4.72438,4.73248,211349.94625185,0
+ZTR.US,D,20130913,000000,4.74074,4.79235,4.72438,4.77527,406621.60482436,0
+ZTR.US,D,20130916,000000,4.81642,4.82458,4.80326,4.81062,318614.02081123,0
+ZTR.US,D,20130917,000000,4.81642,4.83468,4.79235,4.82458,364595.07092207,0
+ZTR.US,D,20130918,000000,4.81402,4.88309,4.79979,4.8627,273296.0489964,0
+ZTR.US,D,20130919,000000,4.8797,4.8797,4.84708,4.8627,246609.59737991,0
+ZTR.US,D,20130920,000000,4.86849,4.87602,4.85067,4.85067,126248.36547678,0
+ZTR.US,D,20130923,000000,4.83846,4.84268,4.82458,4.82761,186323.91237161,0
+ZTR.US,D,20130924,000000,4.83468,4.86573,4.83468,4.84708,226384.07615478,0
+ZTR.US,D,20130925,000000,4.85067,4.8627,4.85067,4.8627,77690.129279621,0
+ZTR.US,D,20130926,000000,4.85067,4.87242,4.84268,4.8627,142303.7883873,0
+ZTR.US,D,20130927,000000,4.8627,4.8627,4.83468,4.84708,94004.686236846,0
+ZTR.US,D,20130930,000000,4.93213,4.93986,4.91036,4.92461,110145.03543159,0
+ZTR.US,D,20131001,000000,4.84708,4.87602,4.82458,4.83846,255631.38187989,0
+ZTR.US,D,20131002,000000,4.85499,4.85499,4.82036,4.84268,244485.35147604,0
+ZTR.US,D,20131003,000000,4.82761,4.86573,4.81402,4.81642,141923.79770537,0
+ZTR.US,D,20131004,000000,4.82036,4.83155,4.81642,4.82761,100663.77795804,0
+ZTR.US,D,20131007,000000,4.81062,4.82761,4.80326,4.81402,126669.73050231,0
+ZTR.US,D,20131008,000000,4.81402,4.82036,4.78344,4.79235,161889.09608529,0
+ZTR.US,D,20131009,000000,4.78215,4.84937,4.77747,4.82376,209617.66781359,0
+ZTR.US,D,20131010,000000,4.86517,4.89125,4.83726,4.87868,235819.60409067,0
+ZTR.US,D,20131011,000000,4.85398,4.89796,4.85398,4.88263,161899.98407044,0
+ZTR.US,D,20131014,000000,4.8617,4.87161,4.82981,4.86793,237706.49191812,0
+ZTR.US,D,20131015,000000,4.87501,4.88263,4.85398,4.87161,121773.4035778,0
+ZTR.US,D,20131016,000000,4.87501,4.89796,4.87161,4.89125,154332.83438725,0
+ZTR.US,D,20131017,000000,4.87161,4.93499,4.87161,4.92405,342177.79828511,0
+ZTR.US,D,20131018,000000,4.94581,4.95408,4.90457,4.93499,179552.6744033,0
+ZTR.US,D,20131021,000000,4.93499,4.98339,4.92405,4.94977,277743.79093249,0
+ZTR.US,D,20131022,000000,4.95408,4.97942,4.94977,4.97145,324566.48229584,0
+ZTR.US,D,20131023,000000,4.96492,4.98339,4.94977,4.98339,188834.68174848,0
+ZTR.US,D,20131024,000000,4.98705,4.98705,4.97145,4.97145,179750.83573313,0
+ZTR.US,D,20131025,000000,4.97585,4.99412,4.97585,4.98339,113907.92310138,0
+ZTR.US,D,20131028,000000,4.97942,4.99412,4.97585,4.99019,107624.46686804,0
+ZTR.US,D,20131029,000000,4.99019,5.02131,4.98705,5.01368,308145.2230841,0
+ZTR.US,D,20131030,000000,5.01368,5.01368,4.98705,4.99412,231204.18718318,0
+ZTR.US,D,20131031,000000,5.05235,5.06439,5.03334,5.06127,372553.09927234,0
+ZTR.US,D,20131101,000000,4.98339,5.00495,4.95804,5.00495,137701.43706201,0
+ZTR.US,D,20131104,000000,4.99412,5.02444,4.99019,5.02131,163047.57770586,0
+ZTR.US,D,20131105,000000,4.99826,5.0172,4.99826,5.01368,256320.59134023,0
+ZTR.US,D,20131106,000000,4.98705,5.02131,4.98339,5.0023,399930.93794623,0
+ZTR.US,D,20131107,000000,5.01305,5.01645,4.97824,4.98247,193998.85310781,0
+ZTR.US,D,20131108,000000,4.96675,5.01645,4.96115,5.00827,224648.53132097,0
+ZTR.US,D,20131111,000000,5.00452,5.05235,5.00452,5.02728,177252.04313991,0
+ZTR.US,D,20131112,000000,5.0237,5.0237,5.00452,5.00827,68339.527627948,0
+ZTR.US,D,20131113,000000,5.00827,5.02728,4.99717,5.0237,471327.81180588,0
+ZTR.US,D,20131114,000000,5.01305,5.06494,5.01305,5.05033,197296.82381147,0
+ZTR.US,D,20131115,000000,5.05235,5.08037,5.0461,5.08037,215755.22504583,0
+ZTR.US,D,20131118,000000,5.06191,5.0755,5.05235,5.05712,239164.39313048,0
+ZTR.US,D,20131119,000000,5.06494,5.09076,5.03775,5.06742,220699.45910502,0
+ZTR.US,D,20131120,000000,5.0461,5.08349,5.0461,5.08037,204579.79708207,0
+ZTR.US,D,20131121,000000,5.07229,5.09856,5.07229,5.09395,186843.26926352,0
+ZTR.US,D,20131122,000000,5.08037,5.11683,5.08037,5.1061,211483.86846928,0
+ZTR.US,D,20131125,000000,5.1061,5.11683,5.06191,5.06742,239559.62699163,0
+ZTR.US,D,20131126,000000,5.06191,5.12106,5.06191,5.11325,176988.55389915,0
+ZTR.US,D,20131127,000000,5.11683,5.15862,5.10215,5.1511,207138.47359366,0
+ZTR.US,D,20131129,000000,5.18121,5.24386,5.17295,5.24386,122954.7499672,0
+ZTR.US,D,20131202,000000,5.20262,5.20262,5.1511,5.16551,242623.50601442,0
+ZTR.US,D,20131203,000000,5.17689,5.18508,5.16523,5.1691,241803.64073221,0
+ZTR.US,D,20131204,000000,5.15054,5.17689,5.15054,5.16523,192645.47655297,0
+ZTR.US,D,20131205,000000,5.18121,5.18121,5.1431,5.15054,160204.72478172,0
+ZTR.US,D,20131206,000000,5.11325,5.15441,5.11325,5.15441,114720.16679397,0
+ZTR.US,D,20131209,000000,5.13897,5.18764,5.13897,5.18121,251103.06885363,0
+ZTR.US,D,20131210,000000,5.16872,5.19399,5.16194,5.17672,170293.53182693,0
+ZTR.US,D,20131211,000000,5.16194,5.17213,5.12013,5.13512,301460.00019851,0
+ZTR.US,D,20131212,000000,5.12013,5.13015,5.10489,5.12391,144829.80094342,0
+ZTR.US,D,20131213,000000,5.11272,5.11609,5.08615,5.09746,241331.10217646,0
+ZTR.US,D,20131216,000000,5.09746,5.12391,5.09746,5.12013,300654.28929702,0
+ZTR.US,D,20131217,000000,5.12013,5.15376,5.10489,5.15376,290279.12824219,0
+ZTR.US,D,20131218,000000,5.13512,5.20262,5.13512,5.19399,264142.51987604,0
+ZTR.US,D,20131219,000000,5.22273,5.22273,5.17213,5.19041,385805.9548038,0
+ZTR.US,D,20131220,000000,5.19748,5.23687,5.19399,5.2197,389540.53371218,0
+ZTR.US,D,20131223,000000,5.24054,5.29823,5.23063,5.2839,617044.98353948,0
+ZTR.US,D,20131224,000000,5.27086,5.28601,5.21421,5.22475,566428.91814788,0
+ZTR.US,D,20131226,000000,5.22273,5.28601,5.22273,5.27086,220251.96291511,0
+ZTR.US,D,20131227,000000,5.27939,5.27939,5.25468,5.27086,154843.48089108,0
+ZTR.US,D,20131230,000000,5.25873,5.27939,5.25028,5.25028,269189.10099569,0
+ZTR.US,D,20131231,000000,5.24054,5.29362,5.24054,5.27537,339338.21175653,0
+ZTR.US,D,20140102,000000,5.28886,5.28886,5.24386,5.24386,125450.27616487,0
+ZTR.US,D,20140103,000000,5.23687,5.24386,5.23063,5.23293,190807.58465869,0
+ZTR.US,D,20140106,000000,5.23293,5.27086,5.21079,5.21421,557060.89571998,0
+ZTR.US,D,20140107,000000,5.21079,5.27086,5.19041,5.26213,449237.17872357,0
+ZTR.US,D,20140108,000000,5.26213,5.26213,5.22475,5.24386,501969.86842941,0
+ZTR.US,D,20140109,000000,5.24688,5.26213,5.2197,5.23293,426974.51547582,0
+ZTR.US,D,20140110,000000,5.22273,5.26213,5.2197,5.25873,428535.85254713,0
+ZTR.US,D,20140113,000000,5.23687,5.25468,5.23293,5.24054,252735.17782849,0
+ZTR.US,D,20140114,000000,5.24054,5.27086,5.24054,5.26728,313307.21684638,0
+ZTR.US,D,20140115,000000,5.27939,5.28601,5.25873,5.27939,207476.00113347,0
+ZTR.US,D,20140116,000000,5.25873,5.28601,5.25873,5.2839,220428.34827462,0
+ZTR.US,D,20140117,000000,5.26213,5.27939,5.24688,5.24688,294926.12030662,0
+ZTR.US,D,20140121,000000,5.25028,5.28601,5.24688,5.27086,201012.89314509,0
+ZTR.US,D,20140122,000000,5.27086,5.28886,5.25468,5.25873,330357.80160014,0
+ZTR.US,D,20140123,000000,5.24054,5.25028,5.22273,5.22273,293377.84881747,0
+ZTR.US,D,20140124,000000,5.20216,5.20711,5.15376,5.16137,200041.6848692,0
+ZTR.US,D,20140127,000000,5.14962,5.17606,5.11564,5.12741,323535.39010161,0
+ZTR.US,D,20140128,000000,5.11564,5.15797,5.11564,5.14962,234255.0006238,0
+ZTR.US,D,20140129,000000,5.11564,5.16137,5.11564,5.12741,217673.68803024,0
+ZTR.US,D,20140130,000000,5.13446,5.16137,5.12978,5.14962,130004.72035548,0
+ZTR.US,D,20140131,000000,5.12741,5.16523,5.11912,5.15797,327008.65736627,0
+ZTR.US,D,20140203,000000,5.13851,5.13851,5.08891,5.09644,220015.69363722,0
+ZTR.US,D,20140204,000000,5.09644,5.11564,5.07376,5.08257,244326.38689278,0
+ZTR.US,D,20140205,000000,5.08497,5.10094,5.07825,5.08497,211859.50395715,0
+ZTR.US,D,20140206,000000,5.08497,5.14962,5.08497,5.13446,179915.24430898,0
+ZTR.US,D,20140207,000000,5.13851,5.17213,5.13851,5.17213,172608.31747102,0
+ZTR.US,D,20140210,000000,5.15797,5.16872,5.14135,5.14639,195452.39912608,0
+ZTR.US,D,20140211,000000,5.14539,5.17993,5.14539,5.17553,212801.3146731,0
+ZTR.US,D,20140212,000000,5.17158,5.19041,5.17158,5.18314,179147.64135551,0
+ZTR.US,D,20140213,000000,5.16808,5.20638,5.16808,5.20161,199056.32221262,0
+ZTR.US,D,20140214,000000,5.18701,5.23293,5.18701,5.21905,138766.28201024,0
+ZTR.US,D,20140218,000000,5.2298,5.23687,5.22429,5.2298,177569.97230646,0
+ZTR.US,D,20140219,000000,5.2298,5.24386,5.2298,5.23687,205022.93807792,0
+ZTR.US,D,20140220,000000,5.22429,5.25028,5.22429,5.24054,163358.97408131,0
+ZTR.US,D,20140221,000000,5.26213,5.26728,5.24688,5.24688,203328.76758768,0
+ZTR.US,D,20140224,000000,5.25468,5.27939,5.21905,5.27086,273284.07221273,0
+ZTR.US,D,20140225,000000,5.27086,5.28601,5.27086,5.27939,186661.43991143,0
+ZTR.US,D,20140226,000000,5.27939,5.3053,5.27939,5.30042,135853.7459811,0
+ZTR.US,D,20140227,000000,5.28959,5.31604,5.27939,5.3085,116956.55894495,0
+ZTR.US,D,20140228,000000,5.30042,5.32807,5.30042,5.32367,187892.87103252,0
+ZTR.US,D,20140303,000000,5.29362,5.31127,5.29362,5.31127,125296.75557418,0
+ZTR.US,D,20140304,000000,5.31604,5.34793,5.31604,5.34294,266958.15283731,0
+ZTR.US,D,20140305,000000,5.33929,5.34793,5.33304,5.33929,94721.115660086,0
+ZTR.US,D,20140306,000000,5.33304,5.35921,5.32807,5.35489,149894.89163782,0
+ZTR.US,D,20140307,000000,5.36168,5.36667,5.35921,5.36168,92939.841288623,0
+ZTR.US,D,20140310,000000,5.34793,5.3503,5.33929,5.34294,113433.20694859,0
+ZTR.US,D,20140311,000000,5.34793,5.3695,5.34294,5.3503,132514.40093386,0
+ZTR.US,D,20140312,000000,5.3503,5.3503,5.33929,5.34294,65697.013630673,0
+ZTR.US,D,20140313,000000,5.33929,5.34793,5.32367,5.32367,170729.05123316,0
+ZTR.US,D,20140314,000000,5.32367,5.33304,5.32367,5.32367,109935.98611659,0
+ZTR.US,D,20140317,000000,5.33635,5.36168,5.31937,5.32807,165852.32268194,0
+ZTR.US,D,20140318,000000,5.32807,5.35921,5.32807,5.35489,104439.73121002,0
+ZTR.US,D,20140319,000000,5.3503,5.36667,5.34793,5.36168,110163.54500635,0
+ZTR.US,D,20140320,000000,5.3695,5.3695,5.3503,5.35489,106357.10539593,0
+ZTR.US,D,20140321,000000,5.37419,5.3842,5.36667,5.37703,100871.73847451,0
+ZTR.US,D,20140324,000000,5.3695,5.3842,5.36667,5.38154,95400.5259338,0
+ZTR.US,D,20140325,000000,5.37703,5.37703,5.35489,5.36168,104772.90355578,0
+ZTR.US,D,20140326,000000,5.3842,5.40394,5.3695,5.3695,222538.43979779,0
+ZTR.US,D,20140327,000000,5.35489,5.3695,5.34793,5.35921,101545.70475565,0
+ZTR.US,D,20140328,000000,5.36168,5.37703,5.36168,5.36667,113146.85293901,0
+ZTR.US,D,20140331,000000,5.36667,5.38871,5.36168,5.38871,110581.64363633,0
+ZTR.US,D,20140401,000000,5.3842,5.40394,5.3842,5.39659,101157.00368559,0
+ZTR.US,D,20140402,000000,5.39659,5.41607,5.3842,5.39659,123564.47713591,0
+ZTR.US,D,20140403,000000,5.40054,5.42405,5.3842,5.39236,119614.31612145,0
+ZTR.US,D,20140404,000000,5.44223,5.44223,5.37703,5.38871,247255.25489963,0
+ZTR.US,D,20140407,000000,5.41009,5.41238,5.35921,5.3695,242979.54312901,0
+ZTR.US,D,20140408,000000,5.35489,5.37703,5.35489,5.3695,158534.50785884,0
+ZTR.US,D,20140409,000000,5.36977,5.39236,5.36977,5.39236,145415.57454479,0
+ZTR.US,D,20140410,000000,5.40504,5.40504,5.34828,5.35066,196700.16222494,0
+ZTR.US,D,20140411,000000,5.32807,5.33635,5.3053,5.31604,149278.631678,0
+ZTR.US,D,20140414,000000,5.31937,5.32807,5.29823,5.3053,136192.36231945,0
+ZTR.US,D,20140415,000000,5.3053,5.33304,5.3053,5.32807,146390.04921622,0
+ZTR.US,D,20140416,000000,5.35489,5.38871,5.33304,5.38483,85860.47334042,0
+ZTR.US,D,20140417,000000,5.36977,5.42074,5.36667,5.41671,111702.01730884,0
+ZTR.US,D,20140421,000000,5.41303,5.41303,5.39236,5.39733,138516.94715016,0
+ZTR.US,D,20140422,000000,5.41303,5.4326,5.40504,5.4326,214977.82290572,0
+ZTR.US,D,20140423,000000,5.42074,5.42459,5.40504,5.42074,143347.94616373,0
+ZTR.US,D,20140424,000000,5.42459,5.4326,5.41671,5.42459,102581.15214396,0
+ZTR.US,D,20140425,000000,5.42074,5.42864,5.40109,5.41056,89108.359312351,0
+ZTR.US,D,20140428,000000,5.41056,5.41303,5.38154,5.39236,121490.31596375,0
+ZTR.US,D,20140429,000000,5.39733,5.41056,5.38871,5.39236,106029.37704275,0
+ZTR.US,D,20140430,000000,5.39236,5.41671,5.38154,5.41671,139033.03764655,0
+ZTR.US,D,20140501,000000,5.40109,5.42074,5.40109,5.41671,63637.006839224,0
+ZTR.US,D,20140502,000000,5.39236,5.42459,5.39236,5.40109,171552.18291093,0
+ZTR.US,D,20140505,000000,5.40109,5.42074,5.37419,5.42074,151837.3081896,0
+ZTR.US,D,20140506,000000,5.40504,5.41303,5.39236,5.39236,200135.32154154,0
+ZTR.US,D,20140507,000000,5.38483,5.40109,5.38154,5.39733,188743.22267317,0
+ZTR.US,D,20140508,000000,5.40504,5.44287,5.39733,5.42901,292281.42871231,0
+ZTR.US,D,20140509,000000,5.42459,5.43692,5.42074,5.42901,80371.840023457,0
+ZTR.US,D,20140512,000000,5.42074,5.43692,5.41671,5.42459,95393.993142706,0
+ZTR.US,D,20140513,000000,5.41671,5.44287,5.41671,5.44287,146594.74333714,0
+ZTR.US,D,20140514,000000,5.44287,5.45427,5.42074,5.4326,210243.72696004,0
+ZTR.US,D,20140515,000000,5.42459,5.43692,5.40109,5.41671,144825.44574936,0
+ZTR.US,D,20140516,000000,5.41671,5.44003,5.41056,5.4326,119718.84077893,0
+ZTR.US,D,20140519,000000,5.43692,5.45823,5.42901,5.45823,375316.46990484,0
+ZTR.US,D,20140520,000000,5.45427,5.45427,5.42459,5.42901,130138.6425729,0
+ZTR.US,D,20140521,000000,5.44003,5.47236,5.44003,5.46713,232115.5115407,0
+ZTR.US,D,20140522,000000,5.45823,5.47236,5.45823,5.47236,93351.407127506,0
+ZTR.US,D,20140523,000000,5.46282,5.48376,5.46282,5.47236,82279.415022726,0
+ZTR.US,D,20140527,000000,5.47594,5.49092,5.46282,5.48733,106863.39670566,0
+ZTR.US,D,20140528,000000,5.48376,5.48733,5.45427,5.47888,79829.618362705,0
+ZTR.US,D,20140529,000000,5.48733,5.49478,5.47888,5.49478,116682.18171904,0
+ZTR.US,D,20140530,000000,5.49092,5.50588,5.48376,5.50588,65682.859249971,0
+ZTR.US,D,20140602,000000,5.50303,5.50303,5.47888,5.49092,84891.442661568,0
+ZTR.US,D,20140603,000000,5.49092,5.51268,5.48733,5.50588,111623.62381572,0
+ZTR.US,D,20140604,000000,5.50588,5.52589,5.49845,5.52589,103497.92049406,0
+ZTR.US,D,20140605,000000,5.55696,5.55696,5.52589,5.54151,185645.59089641,0
+ZTR.US,D,20140606,000000,5.54151,5.63051,5.54151,5.60931,721017.62018632,0
+ZTR.US,D,20140609,000000,5.60931,5.60931,5.56797,5.57486,157695.04420334,0
+ZTR.US,D,20140610,000000,5.5926,5.60885,5.57541,5.58001,194734.88090434,0
+ZTR.US,D,20140611,000000,5.58266,5.58791,5.57082,5.57541,87640.658913367,0
+ZTR.US,D,20140612,000000,5.58266,5.59515,5.54151,5.56089,80598.310114695,0
+ZTR.US,D,20140613,000000,5.56089,5.57541,5.5486,5.5574,119776.54710027,0
+ZTR.US,D,20140616,000000,5.54151,5.56558,5.5384,5.54464,106405.01253062,0
+ZTR.US,D,20140617,000000,5.58266,5.58266,5.54151,5.55291,114220.40827533,0
+ZTR.US,D,20140618,000000,5.55291,5.57541,5.54464,5.57082,117134.03310299,0
+ZTR.US,D,20140619,000000,5.58266,5.5926,5.57082,5.57541,110424.85665008,0
+ZTR.US,D,20140620,000000,5.60442,5.61601,5.5926,5.61601,136340.43891754,0
+ZTR.US,D,20140623,000000,5.61601,5.63144,5.59515,5.60885,137744.98900262,0
+ZTR.US,D,20140624,000000,5.61601,5.63144,5.60442,5.61601,39055.202753313,0
+ZTR.US,D,20140625,000000,5.60442,5.62747,5.5926,5.61078,131061.94371411,0
+ZTR.US,D,20140626,000000,5.61601,5.61601,5.58791,5.59966,123917.24785495,0
+ZTR.US,D,20140627,000000,5.58791,5.61978,5.58791,5.61978,169582.54639626,0
+ZTR.US,D,20140630,000000,5.62555,5.62555,5.61601,5.62555,98674.543070103,0
+ZTR.US,D,20140701,000000,5.62555,5.65028,5.62555,5.64529,44315.188382008,0
+ZTR.US,D,20140702,000000,5.63418,5.64529,5.63144,5.63144,97487.752688138,0
+ZTR.US,D,20140703,000000,5.63144,5.65787,5.63144,5.65787,23439.654443082,0
+ZTR.US,D,20140707,000000,5.65787,5.65787,5.63713,5.64529,95675.991958237,0
+ZTR.US,D,20140708,000000,5.64529,5.64529,5.62555,5.62747,108681.69022667,0
+ZTR.US,D,20140709,000000,5.6172,5.64246,5.6172,5.63475,157603.58512803,0
+ZTR.US,D,20140710,000000,5.6172,5.62822,5.60885,5.61195,55143.289619301,0
+ZTR.US,D,20140711,000000,5.6172,5.6172,5.6002,5.61195,33380.38489019,0
+ZTR.US,D,20140714,000000,5.6318,5.67112,5.62042,5.62822,63518.327801027,0
+ZTR.US,D,20140715,000000,5.6318,5.64659,5.6172,5.62822,64437.273748164,0
+ZTR.US,D,20140716,000000,5.6375,5.65677,5.6318,5.6375,67472.844009558,0
+ZTR.US,D,20140717,000000,5.6375,5.6632,5.63475,5.6375,109826.01746651,0
+ZTR.US,D,20140718,000000,5.6375,5.67112,5.6375,5.6632,65242.984649681,0
+ZTR.US,D,20140721,000000,5.67112,5.67112,5.64659,5.6632,93490.773337499,0
+ZTR.US,D,20140722,000000,5.67112,5.69508,5.65907,5.6838,92309.426948112,0
+ZTR.US,D,20140723,000000,5.6838,5.6838,5.67112,5.68039,66742.260205615,0
+ZTR.US,D,20140724,000000,5.697,5.697,5.65677,5.65677,286362.71998169,0
+ZTR.US,D,20140725,000000,5.63475,5.65907,5.62637,5.65677,64823.79722119,0
+ZTR.US,D,20140728,000000,5.6375,5.66744,5.6318,5.65677,324923.60820895,0
+ZTR.US,D,20140729,000000,5.65119,5.67112,5.65119,5.6632,89178.042417344,0
+ZTR.US,D,20140730,000000,5.65907,5.65907,5.60553,5.62637,321570.10878101,0
+ZTR.US,D,20140731,000000,5.60885,5.60885,5.5384,5.5384,153234.23668506,0
+ZTR.US,D,20140801,000000,5.5384,5.54904,5.50588,5.52589,145975.2169818,0
+ZTR.US,D,20140804,000000,5.52967,5.54904,5.50855,5.5384,259808.0129856,0
+ZTR.US,D,20140805,000000,5.5384,5.5384,5.48733,5.50303,233185.8004815,0
+ZTR.US,D,20140806,000000,5.49478,5.52085,5.48311,5.517,58378.110009046,0
+ZTR.US,D,20140807,000000,5.53895,5.53895,5.50369,5.50369,223988.71942052,0
+ZTR.US,D,20140808,000000,5.48311,5.5214,5.47833,5.51773,148686.32528554,0
+ZTR.US,D,20140811,000000,5.51773,5.55908,5.51773,5.53895,94553.44068869,0
+ZTR.US,D,20140812,000000,5.54263,5.55035,5.50938,5.51268,140585.66432974,0
+ZTR.US,D,20140813,000000,5.52655,5.55035,5.52655,5.55035,46255.427336745,0
+ZTR.US,D,20140814,000000,5.55908,5.56687,5.54263,5.56237,100877.18246709,0
+ZTR.US,D,20140815,000000,5.56926,5.56926,5.55035,5.55908,41952.495603234,0
+ZTR.US,D,20140818,000000,5.58001,5.59681,5.57302,5.59681,61117.527074207,0
+ZTR.US,D,20140819,000000,5.59333,5.61849,5.59333,5.61297,88502.987337695,0
+ZTR.US,D,20140820,000000,5.61297,5.62665,5.59333,5.62215,202058.13972002,0
+ZTR.US,D,20140821,000000,5.61297,5.65744,5.61297,5.65744,114657.01648008,0
+ZTR.US,D,20140822,000000,5.63602,5.65293,5.61297,5.61849,54464.968144104,0
+ZTR.US,D,20140825,000000,5.62215,5.64798,5.62215,5.63887,71069.145506471,0
+ZTR.US,D,20140826,000000,5.63887,5.6599,5.63254,5.65293,118196.70045419,0
+ZTR.US,D,20140827,000000,5.6599,5.6599,5.63254,5.63254,98752.936563224,0
+ZTR.US,D,20140828,000000,5.63254,5.63887,5.62215,5.62665,54884.155572597,0
+ZTR.US,D,20140829,000000,5.62215,5.63887,5.62215,5.63887,102243.62460413,0
+ZTR.US,D,20140902,000000,5.6599,5.6599,5.61849,5.62215,199313.27866229,0
+ZTR.US,D,20140903,000000,5.63887,5.63887,5.61849,5.62665,87598.195771261,0
+ZTR.US,D,20140904,000000,5.62933,5.65744,5.62933,5.62933,137883.26641411,0
+ZTR.US,D,20140905,000000,5.62215,5.64798,5.62215,5.64798,116053.94497556,0
+ZTR.US,D,20140908,000000,5.63602,5.64346,5.62215,5.62933,82665.938495751,0
+ZTR.US,D,20140909,000000,5.62665,5.62933,5.60618,5.60618,70444.175158536,0
+ZTR.US,D,20140910,000000,5.61417,5.63051,5.5903,5.60885,161836.83375654,0
+ZTR.US,D,20140911,000000,5.5903,5.60729,5.58101,5.59387,89727.885667706,0
+ZTR.US,D,20140912,000000,5.58101,5.59387,5.57723,5.58101,81199.326895286,0
+ZTR.US,D,20140915,000000,5.58101,5.58569,5.56926,5.58101,104216.52751433,0
+ZTR.US,D,20140916,000000,5.57723,5.63051,5.57723,5.60729,95610.664047302,0
+ZTR.US,D,20140917,000000,5.62373,5.63254,5.60186,5.61922,58489.167457632,0
+ZTR.US,D,20140918,000000,5.62373,5.63254,5.61922,5.63254,53930.368072961,0
+ZTR.US,D,20140919,000000,5.65787,5.65787,5.62373,5.63051,51585.096070436,0
+ZTR.US,D,20140922,000000,5.62685,5.63051,5.5903,5.59387,91624.57268182,0
+ZTR.US,D,20140923,000000,5.57723,5.58569,5.57723,5.58101,83082.948327213,0
+ZTR.US,D,20140924,000000,5.57723,5.58101,5.56926,5.57723,90968.027176935,0
+ZTR.US,D,20140925,000000,5.56926,5.57723,5.51333,5.52187,104096.75967761,0
+ZTR.US,D,20140926,000000,5.53426,5.53426,5.51773,5.52728,98482.914531365,0
+ZTR.US,D,20140929,000000,5.52187,5.53426,5.49531,5.53426,184808.30483792,0
+ZTR.US,D,20140930,000000,5.52967,5.55908,5.50938,5.51773,134224.90340182,0
+ZTR.US,D,20141001,000000,5.50938,5.51333,5.47833,5.48311,179422.01858144,0
+ZTR.US,D,20141002,000000,5.46713,5.48733,5.41891,5.47098,140477.8732767,0
+ZTR.US,D,20141003,000000,5.48311,5.52728,5.47833,5.51333,89979.398124802,0
+ZTR.US,D,20141006,000000,5.48311,5.53426,5.48311,5.50938,195955.42404029,0
+ZTR.US,D,20141007,000000,5.48733,5.49531,5.45823,5.45823,339649.60813197,0
+ZTR.US,D,20141008,000000,5.45823,5.47833,5.43929,5.47594,324760.28843162,0
+ZTR.US,D,20141009,000000,5.47044,5.47833,5.44178,5.47044,324206.08998719,0
+ZTR.US,D,20141010,000000,5.44839,5.45372,5.35811,5.37419,187010.94423491,0
+ZTR.US,D,20141013,000000,5.36591,5.37419,5.32587,5.33579,232583.69490241,0
+ZTR.US,D,20141014,000000,5.35371,5.35371,5.26561,5.26561,154015.99401924,0
+ZTR.US,D,20141015,000000,5.24522,5.24522,5.09682,5.196,507226.58766256,0
+ZTR.US,D,20141016,000000,5.15797,5.25322,5.1263,5.23063,328327.19236861,0
+ZTR.US,D,20141017,000000,5.27086,5.34645,5.26561,5.28556,423016.73287174,0
+ZTR.US,D,20141020,000000,5.29823,5.33881,5.29823,5.32044,88423.50504606,0
+ZTR.US,D,20141021,000000,5.36591,5.40641,5.35371,5.40641,224085.62248842,0
+ZTR.US,D,20141022,000000,5.4269,5.44839,5.41118,5.43112,151455.13991062,0
+ZTR.US,D,20141023,000000,5.45372,5.47044,5.44508,5.44508,192947.07374177,0
+ZTR.US,D,20141024,000000,5.47044,5.47044,5.45372,5.47044,121715.6972565,0
+ZTR.US,D,20141027,000000,5.47044,5.48247,5.44508,5.462,112342.23083598,0
+ZTR.US,D,20141028,000000,5.48247,5.50938,5.47833,5.50588,133896.08625011,0
+ZTR.US,D,20141029,000000,5.50588,5.53426,5.50588,5.51333,95953.635579706,0
+ZTR.US,D,20141030,000000,5.49478,5.53426,5.49478,5.52187,72994.14128199,0
+ZTR.US,D,20141031,000000,5.54602,5.56926,5.54602,5.55908,109965.38367652,0
+ZTR.US,D,20141103,000000,5.55908,5.58147,5.55512,5.56687,86490.88768093,0
+ZTR.US,D,20141104,000000,5.57413,5.57723,5.55079,5.57413,355812.82209552,0
+ZTR.US,D,20141105,000000,5.59387,5.59387,5.56926,5.57723,100179.26261861,0
+ZTR.US,D,20141106,000000,5.58147,5.58652,5.57413,5.57723,83927.855975291,0
+ZTR.US,D,20141107,000000,5.57723,5.58652,5.55908,5.56926,273456.10237821,0
+ZTR.US,D,20141110,000000,5.55908,5.5903,5.55908,5.58147,94726.559652666,0
+ZTR.US,D,20141111,000000,5.58147,5.61012,5.58147,5.59836,76524.026069449,0
+ZTR.US,D,20141112,000000,5.59836,5.59836,5.57413,5.57413,141433.83837335,0
+ZTR.US,D,20141113,000000,5.57413,5.59387,5.57413,5.5903,205865.66812896,0
+ZTR.US,D,20141114,000000,5.5903,5.59387,5.57413,5.57723,70634.714898759,0
+ZTR.US,D,20141117,000000,5.58147,5.59387,5.57723,5.58147,135330.03389511,0
+ZTR.US,D,20141118,000000,5.59836,5.63144,5.58147,5.61922,129077.06402023,0
+ZTR.US,D,20141119,000000,5.61922,5.62501,5.59387,5.61012,118438.41372464,0
+ZTR.US,D,20141120,000000,5.61012,5.62685,5.59387,5.62685,126742.68000286,0
+ZTR.US,D,20141121,000000,5.64594,5.6632,5.64594,5.65062,184135.4273553,0
+ZTR.US,D,20141124,000000,5.65614,5.6632,5.64594,5.65614,514946.16913791,0
+ZTR.US,D,20141125,000000,5.65854,5.68874,5.65854,5.68102,412568.62231638,0
+ZTR.US,D,20141126,000000,5.67112,5.68102,5.6632,5.68102,110638.26115913,0
+ZTR.US,D,20141128,000000,5.67545,5.68443,5.66744,5.67545,35387.040554377,0
+ZTR.US,D,20141201,000000,5.66744,5.66744,5.63418,5.64594,144306.08885743,0
+ZTR.US,D,20141202,000000,5.63144,5.65614,5.63144,5.64218,207138.47359366,0
+ZTR.US,D,20141203,000000,5.65854,5.65854,5.64594,5.65854,131243.77306621,0
+ZTR.US,D,20141204,000000,5.6632,5.68443,5.64594,5.68443,168568.87497827,0
+ZTR.US,D,20141205,000000,5.68443,5.68874,5.65854,5.67112,326331.42468956,0
+ZTR.US,D,20141208,000000,5.65854,5.68443,5.63713,5.63713,217328.53890082,0
+ZTR.US,D,20141209,000000,5.59836,5.65677,5.5903,5.65119,156784.8086443,0
+ZTR.US,D,20141210,000000,5.64659,5.6678,5.59836,5.62555,332500.55707876,0
+ZTR.US,D,20141211,000000,5.61978,5.6632,5.61978,5.61978,174877.37357747,0
+ZTR.US,D,20141212,000000,5.59836,5.6632,5.57413,5.61078,184004.77153343,0
+ZTR.US,D,20141215,000000,5.61078,5.63144,5.5384,5.56687,412537.04715943,0
+ZTR.US,D,20141216,000000,5.5384,5.57723,5.52967,5.5384,395907.82743121,0
+ZTR.US,D,20141217,000000,5.56687,5.58147,5.47346,5.508,471217.8431558,0
+ZTR.US,D,20141218,000000,5.55079,5.61978,5.55079,5.60324,278612.65214792,0
+ZTR.US,D,20141219,000000,5.61978,5.6678,5.61601,5.65677,150131.16091569,0
+ZTR.US,D,20141222,000000,5.64246,5.68499,5.6375,5.67626,110136.32504346,0
+ZTR.US,D,20141223,000000,5.67626,5.70787,5.65907,5.69573,208765.13857592,0
+ZTR.US,D,20141224,000000,5.65677,5.69573,5.65677,5.69573,112650.36081591,0
+ZTR.US,D,20141226,000000,5.70787,5.72146,5.69408,5.71649,304607.71670701,0
+ZTR.US,D,20141229,000000,5.71649,5.71649,5.69573,5.7119,247376.11153487,0
+ZTR.US,D,20141230,000000,5.70787,5.71649,5.68499,5.70244,196128.54300427,0
+ZTR.US,D,20141231,000000,5.70787,5.72146,5.68922,5.69408,381500.84547325,0
+ZTR.US,D,20150102,000000,5.70787,5.7119,5.63475,5.65119,120794.57371231,0
+ZTR.US,D,20150105,000000,5.64659,5.64659,5.57723,5.63144,146746.08633081,0
+ZTR.US,D,20150106,000000,5.64246,5.66835,5.59793,5.62747,198340.98158789,0
+ZTR.US,D,20150107,000000,5.6375,5.64659,5.63144,5.64246,97958.113646862,0
+ZTR.US,D,20150108,000000,5.67662,5.72521,5.67662,5.7119,111503.85597901,0
+ZTR.US,D,20150109,000000,5.72521,5.72521,5.67662,5.69408,49668.810683041,0
+ZTR.US,D,20150112,000000,5.69656,5.69656,5.64246,5.65907,102452.67391912,0
+ZTR.US,D,20150113,000000,5.68204,5.70289,5.6083,5.6375,105207.33416349,0
+ZTR.US,D,20150114,000000,5.6083,5.62555,5.55908,5.61601,97726.199563047,0
+ZTR.US,D,20150115,000000,5.61601,5.62555,5.5903,5.60324,61048.932767726,0
+ZTR.US,D,20150116,000000,5.59793,5.59793,5.56687,5.58569,191329.11914765,0
+ZTR.US,D,20150120,000000,5.58569,5.59387,5.56687,5.5903,111989.46011696,0
+ZTR.US,D,20150121,000000,5.57723,5.61078,5.57723,5.59387,98295.641186687,0
+ZTR.US,D,20150122,000000,5.61078,5.66378,5.6083,5.6375,196608.70314963,0
+ZTR.US,D,20150123,000000,5.65119,5.66835,5.64246,5.65119,81145.975768024,0
+ZTR.US,D,20150126,000000,5.67662,5.67662,5.64659,5.65119,82940.315721674,0
+ZTR.US,D,20150127,000000,5.63144,5.64246,5.6083,5.62555,58435.81633037,0
+ZTR.US,D,20150128,000000,5.63144,5.66378,5.58569,5.58569,122158.83825233,0
+ZTR.US,D,20150129,000000,5.5903,5.62747,5.58101,5.62747,82712.756831921,0
+ZTR.US,D,20150130,000000,5.5903,5.6375,5.5903,5.62555,93998.15344575,0
+ZTR.US,D,20150202,000000,5.61078,5.6375,5.5903,5.63475,78438.133859813,0
+ZTR.US,D,20150203,000000,5.6375,5.68986,5.6375,5.68204,126604.40259137,0
+ZTR.US,D,20150204,000000,5.66378,5.69408,5.66378,5.67249,131041.25654231,0
+ZTR.US,D,20150205,000000,5.68986,5.7119,5.67662,5.7119,80601.576510241,0
+ZTR.US,D,20150206,000000,5.71649,5.72521,5.69994,5.69994,69925.907065127,0
+ZTR.US,D,20150209,000000,5.68572,5.69408,5.65119,5.66378,94608.969412983,0
+ZTR.US,D,20150210,000000,5.68874,5.70244,5.6816,5.69922,134994.68395231,0
+ZTR.US,D,20150211,000000,5.70244,5.71649,5.68874,5.7119,84028.025438724,0
+ZTR.US,D,20150212,000000,5.72438,5.74588,5.71649,5.74266,96776.767257475,0
+ZTR.US,D,20150213,000000,5.72438,5.74588,5.72146,5.74266,101125.42852864,0
+ZTR.US,D,20150217,000000,5.74266,5.76139,5.74266,5.74588,135877.69954844,0
+ZTR.US,D,20150218,000000,5.72438,5.76139,5.72146,5.74266,138195.75158808,0
+ZTR.US,D,20150219,000000,5.72438,5.75065,5.72146,5.72943,112215.93020818,0
+ZTR.US,D,20150220,000000,5.74266,5.74266,5.7119,5.72943,142604.29677759,0
+ZTR.US,D,20150223,000000,5.72943,5.76543,5.70787,5.73834,187878.71665181,0
+ZTR.US,D,20150224,000000,5.73834,5.7917,5.73322,5.76543,124337.52408197,0
+ZTR.US,D,20150225,000000,5.77315,5.78389,5.76139,5.78389,74897.361087196,0
+ZTR.US,D,20150226,000000,5.77811,5.77811,5.75065,5.76543,55037.676163292,0
+ZTR.US,D,20150227,000000,5.76543,5.76837,5.75065,5.75442,96442.506113195,0
+ZTR.US,D,20150302,000000,5.76139,5.76543,5.75442,5.76543,207259.33022889,0
+ZTR.US,D,20150303,000000,5.75442,5.76139,5.74266,5.75442,75564.794577237,0
+ZTR.US,D,20150304,000000,5.74266,5.74266,5.71649,5.73834,131936.24892209,0
+ZTR.US,D,20150305,000000,5.73834,5.75442,5.73834,5.74588,74348.606635352,0
+ZTR.US,D,20150306,000000,5.76139,5.76139,5.70787,5.72146,226201.15800416,0
+ZTR.US,D,20150309,000000,5.72146,5.72943,5.7119,5.7119,79439.828494134,0
+ZTR.US,D,20150310,000000,5.67626,5.68499,5.65614,5.65854,81453.016949413,0
+ZTR.US,D,20150311,000000,5.65614,5.6632,5.64164,5.64529,86649.852264203,0
+ZTR.US,D,20150312,000000,5.65614,5.68499,5.65614,5.6816,66137.977029477,0
+ZTR.US,D,20150313,000000,5.6632,5.67112,5.63713,5.65614,47317.005889422,0
+ZTR.US,D,20150316,000000,5.6816,5.70289,5.6816,5.70289,161248.88255814,0
+ZTR.US,D,20150317,000000,5.70289,5.70289,5.65028,5.66744,108861.34198172,0
+ZTR.US,D,20150318,000000,5.65028,5.72999,5.62685,5.72208,181995.93827223,0
+ZTR.US,D,20150319,000000,5.74266,5.74266,5.67626,5.7119,139508.84259785,0
+ZTR.US,D,20150320,000000,5.73356,5.76543,5.72208,5.72999,142405.04664924,0
+ZTR.US,D,20150323,000000,5.76986,5.76986,5.73356,5.74652,167273.20474475,0
+ZTR.US,D,20150324,000000,5.72999,5.72999,5.70787,5.7119,271546.3497819,0
+ZTR.US,D,20150325,000000,5.7119,5.72208,5.67626,5.68499,147237.13446132,0
+ZTR.US,D,20150326,000000,5.63713,5.67112,5.63365,5.63713,210960.15638327,0
+ZTR.US,D,20150327,000000,5.64164,5.65614,5.63713,5.64529,164375.91189484,0
+ZTR.US,D,20150330,000000,5.67112,5.69408,5.65614,5.6816,164135.2874229,0
+ZTR.US,D,20150331,000000,5.65028,5.67112,5.65028,5.66744,121586.13023314,0
+ZTR.US,D,20150401,000000,5.65854,5.6816,5.61895,5.64164,326590.55873629,0
+ZTR.US,D,20150402,000000,5.65028,5.6632,5.65028,5.65854,58171.238291089,0
+ZTR.US,D,20150406,000000,5.63365,5.68922,5.63365,5.6816,260927.2978596,0
+ZTR.US,D,20150407,000000,5.69994,5.7119,5.67626,5.6816,140440.85412717,0
+ZTR.US,D,20150408,000000,5.67112,5.70289,5.67112,5.69994,117068.70519205,0
+ZTR.US,D,20150409,000000,5.71649,5.71649,5.68499,5.69352,106272.17911171,0
+ZTR.US,D,20150410,000000,5.69922,5.70787,5.69352,5.70244,127101.98351299,0
+ZTR.US,D,20150413,000000,5.7119,5.73356,5.70244,5.70244,187768.74800175,0
+ZTR.US,D,20150414,000000,5.71649,5.71649,5.69922,5.70787,101686.15976416,0
+ZTR.US,D,20150415,000000,5.72438,5.72943,5.70787,5.72943,110476.03018032,0
+ZTR.US,D,20150416,000000,5.72438,5.73834,5.71649,5.72146,436224.94766407,0
+ZTR.US,D,20150417,000000,5.70244,5.70244,5.67545,5.68102,295698.07845415,0
+ZTR.US,D,20150420,000000,5.70787,5.72146,5.70244,5.70787,309809.99601441,0
+ZTR.US,D,20150421,000000,5.72146,5.72438,5.71649,5.72146,184138.69375086,0
+ZTR.US,D,20150422,000000,5.72146,5.72943,5.70787,5.71649,344617.79575849,0
+ZTR.US,D,20150423,000000,5.70787,5.73834,5.70787,5.72146,270031.83104675,0
+ZTR.US,D,20150424,000000,5.73834,5.73834,5.69922,5.72146,314680.19177451,0
+ZTR.US,D,20150427,000000,5.71649,5.74652,5.70787,5.70787,115585.76161386,0
+ZTR.US,D,20150428,000000,5.71649,5.72438,5.69573,5.7119,123507.8596131,0
+ZTR.US,D,20150429,000000,5.69573,5.69573,5.68499,5.68874,204329.37342349,0
+ZTR.US,D,20150430,000000,5.68499,5.68874,5.65486,5.66194,216065.53262277,0
+ZTR.US,D,20150501,000000,5.66194,5.68499,5.66194,5.67545,164991.08305613,0
+ZTR.US,D,20150504,000000,5.69352,5.70244,5.68874,5.68874,113196.93767071,0
+ZTR.US,D,20150505,000000,5.69352,5.69922,5.65787,5.67545,131423.42482127,0
+ZTR.US,D,20150506,000000,5.69352,5.69352,5.60885,5.62665,204806.26717331,0
+ZTR.US,D,20150507,000000,5.63254,5.64457,5.62665,5.63254,279894.16800074,0
+ZTR.US,D,20150508,000000,5.67112,5.68102,5.64457,5.6486,299938.94867229,0
+ZTR.US,D,20150511,000000,5.65787,5.68874,5.64457,5.65787,113878.52554145,0
+ZTR.US,D,20150512,000000,5.63658,5.66194,5.62665,5.65787,95610.664047302,0
+ZTR.US,D,20150513,000000,5.67545,5.67545,5.6486,5.65787,74090.561387164,0
+ZTR.US,D,20150514,000000,5.68874,5.68874,5.67545,5.68499,326148.50653897,0
+ZTR.US,D,20150515,000000,5.68874,5.69352,5.65787,5.69352,109343.67972414,0
+ZTR.US,D,20150518,000000,5.70244,5.70787,5.69352,5.70244,141298.82735744,0
+ZTR.US,D,20150519,000000,5.72208,5.72999,5.70244,5.71649,263961.77932245,0
+ZTR.US,D,20150520,000000,5.71649,5.74349,5.7119,5.73898,189160.23250463,0
+ZTR.US,D,20150521,000000,5.73412,5.73412,5.72208,5.72208,139604.65686723,0
+ZTR.US,D,20150522,000000,5.71649,5.73412,5.65431,5.68499,221554.16593973,0
+ZTR.US,D,20150526,000000,5.68499,5.68499,5.62665,5.64006,225907.18240497,0
+ZTR.US,D,20150527,000000,5.65431,5.68102,5.64457,5.67112,198925.66639074,0
+ZTR.US,D,20150528,000000,5.67545,5.68102,5.6486,5.67545,184096.23060874,0
+ZTR.US,D,20150529,000000,5.65787,5.67112,5.62933,5.63658,104108.73646129,0
+ZTR.US,D,20150601,000000,5.65787,5.67112,5.64006,5.64006,106744.71766746,0
+ZTR.US,D,20150602,000000,5.6486,5.6486,5.62933,5.62933,164469.54856717,0
+ZTR.US,D,20150603,000000,5.63658,5.65787,5.63254,5.63658,104575.83102447,0
+ZTR.US,D,20150604,000000,5.62933,5.63658,5.62151,5.62665,211549.1963802,0
+ZTR.US,D,20150605,000000,5.60442,5.62151,5.60442,5.61253,197489.54114872,0
+ZTR.US,D,20150608,000000,5.59461,5.61253,5.58147,5.5991,212029.35652556,0
+ZTR.US,D,20150609,000000,5.5903,5.60885,5.53545,5.56632,226638.85500741,0
+ZTR.US,D,20150610,000000,5.57723,5.6172,5.57723,5.60885,139575.2593073,0
+ZTR.US,D,20150611,000000,5.60885,5.64457,5.60885,5.62637,101956.18179602,0
+ZTR.US,D,20150612,000000,5.62637,5.62637,5.5903,5.59836,139389.07476114,0
+ZTR.US,D,20150615,000000,5.54328,5.58101,5.48586,5.52728,969771.06184338,0
+ZTR.US,D,20150616,000000,5.53059,5.59836,5.53059,5.58101,280895.86263506,0
+ZTR.US,D,20150617,000000,5.59836,5.60379,5.56162,5.58101,176779.50458416,0
+ZTR.US,D,20150618,000000,5.59387,5.6172,5.58101,5.58569,193570.95529121,0
+ZTR.US,D,20150619,000000,5.58101,5.59836,5.57723,5.58101,127784.66018225,0
+ZTR.US,D,20150622,000000,5.60379,5.6172,5.58569,5.5903,123763.72726426,0
+ZTR.US,D,20150623,000000,5.60379,5.6172,5.57366,5.58569,101458.60087441,0
+ZTR.US,D,20150624,000000,5.59387,5.60379,5.57723,5.58569,79744.692078492,0
+ZTR.US,D,20150625,000000,5.58101,5.58569,5.55815,5.56926,135126.42857272,0
+ZTR.US,D,20150626,000000,5.56926,5.57366,5.54328,5.54328,69574.225144599,0
+ZTR.US,D,20150629,000000,5.5226,5.5226,5.42184,5.43112,259359.42799718,0
+ZTR.US,D,20150630,000000,5.45823,5.47732,5.43544,5.46758,134065.93881854,0
+ZTR.US,D,20150701,000000,5.50249,5.50249,5.45823,5.46282,147899.1239588,0
+ZTR.US,D,20150702,000000,5.46758,5.4978,5.45823,5.47236,104126.15723753,0
+ZTR.US,D,20150706,000000,5.45823,5.46758,5.4269,5.44656,116197.6663796,0
+ZTR.US,D,20150707,000000,5.44223,5.44223,5.40394,5.42184,299357.53026498,0
+ZTR.US,D,20150708,000000,5.38318,5.41716,5.31053,5.36234,122578.02568083,0
+ZTR.US,D,20150709,000000,5.39025,5.41238,5.35673,5.36124,115161.13019278,0
+ZTR.US,D,20150710,000000,5.39916,5.40881,5.38208,5.39916,111876.22507133,0
+ZTR.US,D,20150713,000000,5.43415,5.44582,5.40881,5.43885,102000.82253516,0
+ZTR.US,D,20150714,000000,5.43885,5.46282,5.43885,5.45823,134940.24402654,0
+ZTR.US,D,20150715,000000,5.46713,5.48522,5.4494,5.46713,188060.54600393,0
+ZTR.US,D,20150716,000000,5.48972,5.50588,5.48073,5.48972,113275.33116382,0
+ZTR.US,D,20150717,000000,5.48972,5.50184,5.47668,5.49366,65095.99685008,0
+ZTR.US,D,20150720,000000,5.50938,5.51333,5.47668,5.47668,80369.662426426,0
+ZTR.US,D,20150721,000000,5.48073,5.48972,5.45372,5.45823,217163.04152646,0
+ZTR.US,D,20150722,000000,5.45823,5.47668,5.4494,5.47668,109761.7783541,0
+ZTR.US,D,20150723,000000,5.48522,5.50184,5.44178,5.46282,187313.63022224,0
+ZTR.US,D,20150724,000000,5.45823,5.48073,5.39025,5.39025,100597.36124859,0
+ZTR.US,D,20150727,000000,5.36977,5.39025,5.28518,5.29823,158400.58564143,0
+ZTR.US,D,20150728,000000,5.32707,5.36977,5.29823,5.35249,186843.26926352,0
+ZTR.US,D,20150729,000000,5.34415,5.39916,5.34415,5.39025,83899.547213886,0
+ZTR.US,D,20150730,000000,5.38678,5.42074,5.3785,5.41238,48887.053348865,0
+ZTR.US,D,20150731,000000,5.41671,5.43415,5.40293,5.41671,117509.66859087,0
+ZTR.US,D,20150803,000000,5.4256,5.43885,5.33929,5.38678,261091.70643543,0
+ZTR.US,D,20150804,000000,5.40293,5.41238,5.37419,5.38208,183073.84880263,0
+ZTR.US,D,20150805,000000,5.40881,5.42074,5.39521,5.39916,380739.77531087,0
+ZTR.US,D,20150806,000000,5.39916,5.42074,5.39025,5.39521,258789.98637353,0
+ZTR.US,D,20150807,000000,5.40293,5.40293,5.38208,5.38208,275448.6036617,0
+ZTR.US,D,20150810,000000,5.40293,5.42074,5.39521,5.41238,508831.47667451,0
+ZTR.US,D,20150811,000000,5.41496,5.41496,5.35994,5.37252,287246.82437634,0
+ZTR.US,D,20150812,000000,5.33533,5.35994,5.33533,5.3503,182078.68695942,0
+ZTR.US,D,20150813,000000,5.36333,5.38871,5.34645,5.38125,206120.44698161,0
+ZTR.US,D,20150814,000000,5.37537,5.3842,5.35489,5.37252,135628.36468838,0
+ZTR.US,D,20150817,000000,5.37537,5.40641,5.37252,5.3842,211956.40702503,0
+ZTR.US,D,20150818,000000,5.38125,5.40641,5.37252,5.39275,145427.55132846,0
+ZTR.US,D,20150819,000000,5.36767,5.38871,5.3503,5.36767,205879.82250967,0
+ZTR.US,D,20150820,000000,5.33881,5.35994,5.2952,5.2952,168073.47165371,0
+ZTR.US,D,20150821,000000,5.25525,5.28316,5.11474,5.12391,448197.37614122,0
+ZTR.US,D,20150824,000000,4.87079,5.05474,4.71134,4.94885,428838.53853446,0
+ZTR.US,D,20150825,000000,5.02131,5.05474,4.91348,4.92184,175544.80706751,0
+ZTR.US,D,20150826,000000,4.99982,5.00379,4.92184,5.00379,185342.90490906,0
+ZTR.US,D,20150827,000000,5.0461,5.11474,5.0461,5.08891,119280.05497718,0
+ZTR.US,D,20150828,000000,5.07229,5.12391,5.07229,5.11474,62323.915829453,0
+ZTR.US,D,20150831,000000,5.08497,5.11968,5.06439,5.10149,105041.83678913,0
+ZTR.US,D,20150901,000000,5.02131,5.0461,4.99982,5.01305,155006.8006684,0
+ZTR.US,D,20150902,000000,5.02884,5.06804,5.0172,5.06439,196077.36947402,0
+ZTR.US,D,20150903,000000,5.08497,5.11474,5.07229,5.08138,109710.60482389,0
+ZTR.US,D,20150904,000000,5.0329,5.08497,5.0172,5.07659,274516.59213237,0
+ZTR.US,D,20150908,000000,5.11968,5.13207,5.07659,5.09746,299729.89935728,0
+ZTR.US,D,20150909,000000,5.14071,5.14071,5.05474,5.06008,93429.800620628,0
+ZTR.US,D,20150910,000000,5.07717,5.10215,5.05474,5.08497,66181.5289701,0
+ZTR.US,D,20150911,000000,5.06872,5.08497,5.06439,5.06439,75126.008775466,0
+ZTR.US,D,20150914,000000,5.08138,5.08138,5.0508,5.07229,92274.585395612,0
+ZTR.US,D,20150915,000000,5.07229,5.0981,5.06872,5.08497,223958.2330621,0
+ZTR.US,D,20150916,000000,5.10673,5.13298,5.08138,5.12473,269170.59142093,0
+ZTR.US,D,20150917,000000,5.11498,5.13298,5.0981,5.10215,194007.56349592,0
+ZTR.US,D,20150918,000000,5.06872,5.0981,5.0461,5.05474,149546.47611283,0
+ZTR.US,D,20150921,000000,5.08138,5.10673,5.06439,5.08497,110592.53162147,0
+ZTR.US,D,20150922,000000,5.0508,5.0508,5.02884,5.03665,116384.9397243,0
+ZTR.US,D,20150923,000000,5.03665,5.05474,5.02507,5.0329,72338.684575618,0
+ZTR.US,D,20150924,000000,5.0172,5.03665,4.98145,5.0329,213722.43821727,0
+ZTR.US,D,20150925,000000,5.05474,5.05474,5.00379,5.02131,112211.57501411,0
+ZTR.US,D,20150928,000000,5.00827,5.01305,4.9213,4.95215,111268.67549965,0
+ZTR.US,D,20150929,000000,4.9346,4.95215,4.86573,4.88263,186403.39466323,0
+ZTR.US,D,20150930,000000,4.92496,4.9606,4.90843,4.92496,118701.9029654,0
+ZTR.US,D,20151001,000000,4.93855,4.94343,4.81402,4.9035,253870.79468021,0
+ZTR.US,D,20151002,000000,4.8874,4.9346,4.85241,4.92993,172964.35458562,0
+ZTR.US,D,20151005,000000,4.9563,5.0172,4.9484,5.01305,165228.44113253,0
+ZTR.US,D,20151006,000000,4.99019,5.0329,4.99019,5.00827,112211.57501411,0
+ZTR.US,D,20151007,000000,5.02884,5.0508,5.00827,5.0508,307424.4384668,0
+ZTR.US,D,20151008,000000,5.04116,5.08957,5.02444,5.08138,241336.54616903,0
+ZTR.US,D,20151009,000000,5.09351,5.10673,5.08138,5.10215,162805.8644354,0
+ZTR.US,D,20151012,000000,5.08497,5.13298,5.08497,5.11498,304711.152566,0
+ZTR.US,D,20151013,000000,5.08957,5.11498,5.06804,5.08138,324687.33893108,0
+ZTR.US,D,20151014,000000,5.08497,5.08497,5.0361,5.04565,146689.468808,0
+ZTR.US,D,20151015,000000,5.07659,5.0981,5.0542,5.09351,339895.67659649,0
+ZTR.US,D,20151016,000000,5.08138,5.11031,5.08138,5.10215,182385.72814081,0
+ZTR.US,D,20151019,000000,5.0981,5.13777,5.09351,5.12473,118118.30696106,0
+ZTR.US,D,20151020,000000,5.11498,5.14071,5.10215,5.14071,151969.05280999,0
+ZTR.US,D,20151021,000000,5.14071,5.17606,5.14071,5.15054,1221405.4643727,0
+ZTR.US,D,20151022,000000,5.15054,5.22309,5.15054,5.20711,333676.45947558,0
+ZTR.US,D,20151023,000000,5.22309,5.24522,5.22309,5.24184,89806.279160826,0
+ZTR.US,D,20151026,000000,5.23293,5.24522,5.21199,5.2288,136789.02390598,0
+ZTR.US,D,20151027,000000,5.20711,5.22309,5.20216,5.22091,196885.25797258,0
+ZTR.US,D,20151028,000000,5.23293,5.26278,5.22091,5.26278,148985.74487732,0
+ZTR.US,D,20151029,000000,5.26278,5.27252,5.24184,5.25378,169952.73789156,0
+ZTR.US,D,20151030,000000,5.25378,5.27252,5.24184,5.24522,145315.40508136,0
+ZTR.US,D,20151102,000000,5.23687,5.27252,5.23687,5.25378,158120.76442291,0
+ZTR.US,D,20151103,000000,5.26278,5.30621,5.26278,5.30621,210702.11113508,0
+ZTR.US,D,20151104,000000,5.29823,5.30163,5.26278,5.27252,188810.72818114,0
+ZTR.US,D,20151105,000000,5.27252,5.28518,5.26278,5.26764,127571.2556732,0
+ZTR.US,D,20151106,000000,5.25873,5.27252,5.24522,5.25378,253312.24104174,0
+ZTR.US,D,20151109,000000,5.27343,5.27343,5.20766,5.22429,178764.38427803,0
+ZTR.US,D,20151110,000000,5.22429,5.2376,5.22125,5.2376,353601.4723104,0
+ZTR.US,D,20151111,000000,5.24945,5.25468,5.2376,5.24945,301454.55620594,0
+ZTR.US,D,20151112,000000,5.22429,5.2298,5.20766,5.21253,166736.42707659,0
+ZTR.US,D,20151113,000000,5.21253,5.22429,5.19352,5.2163,223913.59232297,0
+ZTR.US,D,20151116,000000,5.20262,5.22429,5.19352,5.22125,248615.16424558,0
+ZTR.US,D,20151117,000000,5.22125,5.24587,5.22125,5.2333,102008.44412477,0
+ZTR.US,D,20151118,000000,5.24945,5.28556,5.24945,5.28556,184575.3019556,0
+ZTR.US,D,20151119,000000,5.28556,5.29024,5.26388,5.27343,165372.16253657,0
+ZTR.US,D,20151120,000000,5.2828,5.304,5.27848,5.29877,164680.77547922,0
+ZTR.US,D,20151123,000000,5.304,5.32587,5.14576,5.31053,146844.07819721,0
+ZTR.US,D,20151124,000000,5.26388,5.31989,5.26388,5.31604,129687.87998746,0
+ZTR.US,D,20151125,000000,5.31604,5.32983,5.30731,5.31604,248615.16424558,0
+ZTR.US,D,20151127,000000,5.31604,5.32587,5.30731,5.32587,80746.386712813,0
+ZTR.US,D,20151130,000000,5.32983,5.34793,5.32587,5.33881,101323.58985847,0
+ZTR.US,D,20151201,000000,5.35123,5.36389,5.32587,5.36085,254480.52184893,0
+ZTR.US,D,20151202,000000,5.36085,5.37352,5.34793,5.34793,973369.54093731,0
+ZTR.US,D,20151203,000000,5.3695,5.3695,5.30731,5.31053,164191.9049457,0
+ZTR.US,D,20151204,000000,5.32587,5.35123,5.31053,5.35123,318381.01792894,0
+ZTR.US,D,20151207,000000,5.32587,5.32587,5.29877,5.30731,136085.66006492,0
+ZTR.US,D,20151208,000000,5.29877,5.30731,5.2828,5.2952,162682.83020313,0
+ZTR.US,D,20151209,000000,5.26388,5.29024,5.24587,5.24587,102920.85728081,0
+ZTR.US,D,20151210,000000,5.24945,5.28556,5.24945,5.26912,168109.4020047,0
+ZTR.US,D,20151211,000000,5.2376,5.24587,5.21253,5.2163,208585.48682085,0
+ZTR.US,D,20151214,000000,5.2163,5.22125,5.18177,5.18939,151804.64423412,0
+ZTR.US,D,20151215,000000,5.21253,5.24184,5.19748,5.22429,136777.0471223,0
+ZTR.US,D,20151216,000000,5.25468,5.26912,5.2298,5.25468,273321.09136227,0
+ZTR.US,D,20151217,000000,5.27343,5.28556,5.24587,5.25956,200815.82061378,0
+ZTR.US,D,20151218,000000,5.24945,5.25956,5.2333,5.24184,215221.7137732,0
+ZTR.US,D,20151221,000000,5.24945,5.24945,5.21253,5.22429,222547.15018593,0
+ZTR.US,D,20151222,000000,5.2333,5.25468,5.19352,5.19352,164431.44061913,0
+ZTR.US,D,20151223,000000,5.22125,5.28556,5.22125,5.2828,232153.61948875,0
+ZTR.US,D,20151224,000000,5.2828,5.2828,5.24184,5.26388,59954.690259583,0
+ZTR.US,D,20151228,000000,5.24587,5.24945,5.18939,5.24945,186264.02845322,0
+ZTR.US,D,20151229,000000,5.27415,5.33101,5.24247,5.31154,128037.26143787,0
+ZTR.US,D,20151230,000000,5.31676,5.34828,5.30502,5.34352,681539.96360896,0
+ZTR.US,D,20151231,000000,5.30502,5.41946,5.30502,5.36124,267849.87882154,0
+ZTR.US,D,20160104,000000,5.32642,5.34352,5.27415,5.33101,136828.22065252,0
+ZTR.US,D,20160105,000000,5.33635,5.33929,5.31676,5.33635,129271.9589545,0
+ZTR.US,D,20160106,000000,5.29078,5.31154,5.28648,5.28648,188540.70614928,0
+ZTR.US,D,20160107,000000,5.24992,5.25525,5.17213,5.22475,270995.41773301,0
+ZTR.US,D,20160108,000000,5.22475,5.25525,5.20262,5.21253,123405.51255265,0
+ZTR.US,D,20160111,000000,5.2376,5.2376,5.12857,5.14999,237902.47565095,0
+ZTR.US,D,20160112,000000,5.17213,5.20114,5.11968,5.14539,202664.6004932,0
+ZTR.US,D,20160113,000000,5.14999,5.18177,5.05797,5.06659,169656.58469532,0
+ZTR.US,D,20160114,000000,5.05797,5.13732,5.05797,5.10149,651851.69448506,0
+ZTR.US,D,20160115,000000,5.02297,5.03399,4.95215,4.97374,116960.91413901,0
+ZTR.US,D,20160119,000000,5.01892,5.01892,4.81551,4.94343,203100.11989943,0
+ZTR.US,D,20160120,000000,4.89567,4.89567,4.71337,4.80722,256125.69640593,0
+ZTR.US,D,20160121,000000,4.81551,4.8817,4.81346,4.86483,196871.10359188,0
+ZTR.US,D,20160122,000000,4.9169,4.96943,4.89962,4.96943,94754.868414069,0
+ZTR.US,D,20160125,000000,4.96115,4.96207,4.89081,4.89962,74953.978610006,0
+ZTR.US,D,20160126,000000,4.9169,4.96777,4.90843,4.9346,64010.464730063,0
+ZTR.US,D,20160127,000000,4.94343,4.97778,4.90843,4.9213,102367.7476349,0
+ZTR.US,D,20160128,000000,4.95215,4.98247,4.9213,4.96115,51262.811709827,0
+ZTR.US,D,20160129,000000,4.95215,5.03115,4.95215,5.02297,128047.0606245,0
+ZTR.US,D,20160201,000000,4.99624,5.05797,4.97778,5.03995,316638.94030402,0
+ZTR.US,D,20160202,000000,5.00083,5.00083,4.95674,4.99174,67018.815028567,0
+ZTR.US,D,20160203,000000,4.98705,5.00827,4.9213,4.97778,63822.102586871,0
+ZTR.US,D,20160204,000000,4.97374,5.02728,4.96943,5.00083,48037.790506726,0
+ZTR.US,D,20160205,000000,4.99624,5.00083,4.89962,4.9169,142900.44997383,0
+ZTR.US,D,20160208,000000,4.8729,4.8729,4.81551,4.84223,93902.339176382,0
+ZTR.US,D,20160209,000000,4.78215,4.84029,4.78215,4.7917,140456.0973064,0
+ZTR.US,D,20160210,000000,4.7917,4.84029,4.75258,4.79639,152921.75151111,0
+ZTR.US,D,20160211,000000,4.75662,4.76461,4.70344,4.75662,156989.50276524,0
+ZTR.US,D,20160212,000000,4.75258,4.83102,4.75258,4.83102,104284.03302229,0
+ZTR.US,D,20160216,000000,4.86628,4.91946,4.86483,4.90688,122141.41747609,0
+ZTR.US,D,20160217,000000,4.9122,4.98971,4.88932,4.96492,82390.472471315,0
+ZTR.US,D,20160218,000000,4.9606,4.98642,4.94702,4.95114,93998.15344575,0
+ZTR.US,D,20160219,000000,4.95114,4.9606,4.91598,4.9606,119809.21105574,0
+ZTR.US,D,20160222,000000,4.99063,5.02269,4.98705,5.00864,148874.68742874,0
+ZTR.US,D,20160223,000000,4.98642,5.0091,4.9563,4.96832,165796.79395766,0
+ZTR.US,D,20160224,000000,4.93342,4.99568,4.90239,4.99019,106860.13031012,0
+ZTR.US,D,20160225,000000,4.97732,5.02692,4.97732,5.02159,87241.069858155,0
+ZTR.US,D,20160226,000000,5.03399,5.05759,5.03077,5.05235,84475.521628621,0
+ZTR.US,D,20160229,000000,5.03399,5.0755,5.03399,5.07147,89264.057500076,0
+ZTR.US,D,20160301,000000,5.07147,5.14576,5.03077,5.13298,230999.49306226,0
+ZTR.US,D,20160302,000000,5.13298,5.16027,5.12391,5.15568,126845.02706332,0
+ZTR.US,D,20160303,000000,5.15568,5.17689,5.15054,5.16872,57602.885465962,0
+ZTR.US,D,20160304,000000,5.16027,5.22237,5.16027,5.20867,123841.03195888,0
+ZTR.US,D,20160307,000000,5.19876,5.23172,5.19399,5.22237,99053.44495352,0
+ZTR.US,D,20160308,000000,5.21319,5.23172,5.18204,5.20334,105556.838487,0
+ZTR.US,D,20160309,000000,5.21566,5.22091,5.19224,5.20161,105353.23316458,0
+ZTR.US,D,20160310,000000,5.2333,5.23687,5.20161,5.22934,122976.52593751,0
+ZTR.US,D,20160311,000000,5.24587,5.25956,5.22934,5.2333,241508.57633448,0
+ZTR.US,D,20160314,000000,5.23687,5.25956,5.22374,5.24945,57250.11474692,0
+ZTR.US,D,20160315,000000,5.22934,5.25956,5.22374,5.25956,137164.65939384,0
+ZTR.US,D,20160316,000000,5.25956,5.28648,5.25468,5.27885,65075.309678286,0
+ZTR.US,D,20160317,000000,5.29078,5.33266,5.29078,5.33266,105467.55700872,0
+ZTR.US,D,20160318,000000,5.3447,5.35874,5.31705,5.33635,175965.08329452,0
+ZTR.US,D,20160321,000000,5.33266,5.37152,5.33266,5.36124,176621.6287994,0
+ZTR.US,D,20160322,000000,5.36234,5.36667,5.33981,5.35874,152782.38530109,0
+ZTR.US,D,20160323,000000,5.36234,5.36234,5.31219,5.31219,156278.51733458,0
+ZTR.US,D,20160324,000000,5.29932,5.33635,5.27415,5.28648,212543.26942492,0
+ZTR.US,D,20160328,000000,5.28316,5.32707,5.28316,5.31219,108017.52313217,0
+ZTR.US,D,20160329,000000,5.30887,5.35425,5.30887,5.33635,103906.21993739,0
+ZTR.US,D,20160330,000000,5.35425,5.36234,5.33635,5.33635,82641.984928409,0
+ZTR.US,D,20160331,000000,5.33981,5.38871,5.33266,5.34875,135505.33045613,0
+ZTR.US,D,20160401,000000,5.29574,5.47467,5.29574,5.44178,128824.46276462,0
+ZTR.US,D,20160404,000000,5.41671,5.44178,5.38079,5.38079,169810.10528602,0
+ZTR.US,D,20160405,000000,5.37537,5.4256,5.37537,5.41671,462163.39470037,0
+ZTR.US,D,20160406,000000,5.42074,5.46896,5.41166,5.4561,122868.73488448,0
+ZTR.US,D,20160407,000000,5.42608,5.46584,5.41203,5.43544,100185.79540971,0
+ZTR.US,D,20160408,000000,5.47044,5.50588,5.44287,5.44287,82279.415022726,0
+ZTR.US,D,20160411,000000,5.45206,5.4753,5.41203,5.43929,188727.97949398,0
+ZTR.US,D,20160412,000000,5.44287,5.48522,5.43544,5.43929,98899.924362826,0
+ZTR.US,D,20160413,000000,5.4753,5.51057,5.46584,5.51057,99542.315487009,0
+ZTR.US,D,20160414,000000,5.49366,5.51057,5.48972,5.49366,98185.672536616,0
+ZTR.US,D,20160415,000000,5.49366,5.52859,5.4753,5.49366,123321.67506694,0
+ZTR.US,D,20160418,000000,5.49715,5.51928,5.48972,5.51507,143743.18002486,0
+ZTR.US,D,20160419,000000,5.53895,5.56861,5.51928,5.55696,139026.50485547,0
+ZTR.US,D,20160420,000000,5.54328,5.59553,5.53426,5.57863,127632.22839008,0
+ZTR.US,D,20160421,000000,5.57863,5.58266,5.5486,5.56861,113312.35031336,0
+ZTR.US,D,20160422,000000,5.55291,5.57863,5.54778,5.56089,121619.88298712,0
+ZTR.US,D,20160425,000000,5.56089,5.56089,5.52443,5.54328,96052.716244622,0
+ZTR.US,D,20160426,000000,5.55696,5.57366,5.55696,5.56861,113703.22898043,0
+ZTR.US,D,20160427,000000,5.55696,5.60077,5.55696,5.59193,225830.96650887,0
+ZTR.US,D,20160428,000000,5.56089,5.62555,5.56089,5.58266,211680.94100059,0
+ZTR.US,D,20160429,000000,5.56861,5.58754,5.52859,5.52859,169877.61079399,0
+ZTR.US,D,20160502,000000,5.54778,5.56089,5.53344,5.55291,110893.04001177,0
+ZTR.US,D,20160503,000000,5.51928,5.52187,5.49366,5.49715,92776.521511289,0
+ZTR.US,D,20160504,000000,5.48026,5.51057,5.46088,5.50588,96773.500861927,0
+ZTR.US,D,20160505,000000,5.49715,5.51507,5.48972,5.48972,91984.964990472,0
+ZTR.US,D,20160506,000000,5.48972,5.50184,5.48026,5.49366,165244.77311025,0
+ZTR.US,D,20160509,000000,5.48972,5.51057,5.47044,5.49366,153528.21228427,0
+ZTR.US,D,20160510,000000,5.51123,5.53426,5.50249,5.52004,447111.84402118,0
+ZTR.US,D,20160511,000000,5.50249,5.51562,5.48311,5.48586,218630.74192544,0
+ZTR.US,D,20160512,000000,5.49423,5.50626,5.46584,5.49423,175702.68285226,0
+ZTR.US,D,20160513,000000,5.47594,5.48026,5.40181,5.40181,255882.89433697,0
+ZTR.US,D,20160516,000000,5.41166,5.45721,5.41166,5.44775,98126.877416774,0
+ZTR.US,D,20160517,000000,5.43929,5.47594,5.43112,5.45206,143564.61706833,0
+ZTR.US,D,20160518,000000,5.43048,5.45206,5.42139,5.42139,152449.21295534,0
+ZTR.US,D,20160519,000000,5.42608,5.43048,5.37097,5.40181,179283.74116996,0
+ZTR.US,D,20160520,000000,5.43929,5.45206,5.41203,5.43048,245424.98459498,0
+ZTR.US,D,20160523,000000,5.42139,5.45162,5.40753,5.41671,252788.52895574,0
+ZTR.US,D,20160524,000000,5.42608,5.47594,5.42139,5.47594,217401.48840137,0
+ZTR.US,D,20160525,000000,5.62665,5.63418,5.47098,5.48586,367477.12059276,0
+ZTR.US,D,20160526,000000,5.50249,5.56162,5.48073,5.50626,332976.36203007,0
+ZTR.US,D,20160527,000000,5.40753,5.45721,5.32044,5.39338,562079.1680782,0
+ZTR.US,D,20160531,000000,5.40753,5.41671,5.38871,5.38871,214517.26113365,0
+ZTR.US,D,20160601,000000,5.38483,5.39798,5.36591,5.37097,182322.5778269,0
+ZTR.US,D,20160602,000000,5.36124,5.40753,5.35765,5.37097,778763.13825783,0
+ZTR.US,D,20160603,000000,5.39338,5.39338,5.35307,5.38033,238672.25620143,0
+ZTR.US,D,20160606,000000,5.38871,5.45206,5.38871,5.44287,272001.46756141,0
+ZTR.US,D,20160607,000000,5.43048,5.49019,5.43048,5.46584,363168.74486669,0
+ZTR.US,D,20160608,000000,5.45721,5.49423,5.45721,5.48586,311344.11312282,0
+ZTR.US,D,20160609,000000,5.49423,5.50626,5.46584,5.47594,241874.41263572,0
+ZTR.US,D,20160610,000000,5.45162,5.47098,5.42966,5.43481,246567.13423782,0
+ZTR.US,D,20160613,000000,5.44223,5.44701,5.41607,5.41607,195118.13798182,0
+ZTR.US,D,20160614,000000,5.41118,5.42074,5.38871,5.40641,308600.3408636,0
+ZTR.US,D,20160615,000000,5.42074,5.44701,5.40109,5.41607,281124.51032332,0
+ZTR.US,D,20160616,000000,5.40109,5.4256,5.38871,5.42074,223044.73110755,0
+ZTR.US,D,20160617,000000,5.4256,5.44701,5.41118,5.43481,251852.16223235,0
+ZTR.US,D,20160620,000000,5.4978,5.50626,5.44701,5.47594,172722.64131517,0
+ZTR.US,D,20160621,000000,5.49019,5.49423,5.46584,5.48586,217747.72632931,0
+ZTR.US,D,20160622,000000,5.4978,5.50626,5.46088,5.48073,237239.39735496,0
+ZTR.US,D,20160623,000000,5.50626,5.52085,5.49229,5.51635,281176.77265207,0
+ZTR.US,D,20160624,000000,5.39236,5.44223,5.39236,5.4256,388717.40203441,0
+ZTR.US,D,20160627,000000,5.38871,5.41118,5.34726,5.36124,181171.71779595,0
+ZTR.US,D,20160628,000000,5.39236,5.48073,5.38365,5.43481,102176.11909616,0
+ZTR.US,D,20160629,000000,5.43929,5.5441,5.43929,5.50626,485215.4368719,0
+ZTR.US,D,20160630,000000,5.50626,5.5441,5.49423,5.51635,145253.34356596,0
+ZTR.US,D,20160701,000000,5.50249,5.53021,5.50249,5.51635,115062.04952787,0
+ZTR.US,D,20160705,000000,5.50249,5.52334,5.49423,5.4978,212188.32110884,0
+ZTR.US,D,20160706,000000,5.49019,5.53491,5.49019,5.52085,152572.2471876,0
+ZTR.US,D,20160707,000000,5.53113,5.57723,5.53113,5.54519,167413.65975326,0
+ZTR.US,D,20160708,000000,5.56347,5.61012,5.56347,5.6002,218299.7471767,0
+ZTR.US,D,20160711,000000,5.59515,5.62637,5.59515,5.62637,247406.59789331,0
+ZTR.US,D,20160712,000000,5.62822,5.65677,5.62042,5.62637,134689.82036797,0
+ZTR.US,D,20160713,000000,5.61519,5.64164,5.61012,5.62822,160079.5129524,0
+ZTR.US,D,20160714,000000,5.63254,5.64164,5.62637,5.63254,115227.54690224,0
+ZTR.US,D,20160715,000000,5.64164,5.64594,5.61519,5.62042,58952.995625262,0
+ZTR.US,D,20160718,000000,5.64164,5.67056,5.63658,5.67056,145104.17816934,0
+ZTR.US,D,20160719,000000,5.66487,5.68499,5.65431,5.65677,164602.38198606,0
+ZTR.US,D,20160720,000000,5.67545,5.71603,5.65744,5.71603,262361.24550459,0
+ZTR.US,D,20160721,000000,5.75762,5.76664,5.70565,5.75332,228251.36560898,0
+ZTR.US,D,20160722,000000,5.73523,5.75332,5.70189,5.72641,100515.70135992,0
+ZTR.US,D,20160725,000000,5.75,5.75762,5.73118,5.75332,144841.77772708,0
+ZTR.US,D,20160726,000000,5.74468,5.75762,5.73118,5.73523,158169.76035612,0
+ZTR.US,D,20160727,000000,5.74147,5.77104,5.73118,5.74147,129104.2839831,0
+ZTR.US,D,20160728,000000,5.74147,5.76259,5.73118,5.75762,141499.1662843,0
+ZTR.US,D,20160729,000000,5.74147,5.76259,5.74147,5.75332,289829.45445527,0
+ZTR.US,D,20160801,000000,5.76259,5.77104,5.75,5.75,135541.26080713,0
+ZTR.US,D,20160802,000000,5.75,5.76259,5.70565,5.73523,137419.43824647,0
+ZTR.US,D,20160803,000000,5.73523,5.76259,5.73523,5.74468,193159.38945232,0
+ZTR.US,D,20160804,000000,5.73523,5.76194,5.71143,5.73118,77405.952867057,0
+ZTR.US,D,20160805,000000,5.75762,5.77104,5.75332,5.75762,93231.639290795,0
+ZTR.US,D,20160808,000000,5.76664,5.77104,5.75762,5.75762,200311.70690108,0
+ZTR.US,D,20160809,000000,5.78325,5.793,5.7591,5.77811,87866.04020609,0
+ZTR.US,D,20160810,000000,5.76709,5.793,5.72208,5.72705,245843.08322496,0
+ZTR.US,D,20160811,000000,5.74652,5.78794,5.74211,5.76443,77702.106063292,0
+ZTR.US,D,20160812,000000,5.77278,5.7964,5.77278,5.793,132107.19028905,0
+ZTR.US,D,20160815,000000,5.78325,5.81044,5.78325,5.79703,131230.70748401,0
+ZTR.US,D,20160816,000000,5.80585,5.80585,5.75496,5.80144,98342.459522857,0
+ZTR.US,D,20160817,000000,5.80144,5.80585,5.76709,5.80585,156565.96014269,0
+ZTR.US,D,20160818,000000,5.81044,5.81596,5.793,5.80144,121715.6972565,0
+ZTR.US,D,20160819,000000,5.78794,5.80585,5.77811,5.78794,164463.01577608,0
+ZTR.US,D,20160822,000000,5.78794,5.81596,5.78674,5.79703,201113.06260851,0
+ZTR.US,D,20160823,000000,5.80585,5.81044,5.793,5.79703,232337.62643789,0
+ZTR.US,D,20160824,000000,5.80585,5.80585,5.76709,5.76709,119791.79027949,0
+ZTR.US,D,20160825,000000,5.7591,5.77104,5.74211,5.7591,214236.35111662,0
+ZTR.US,D,20160826,000000,5.77811,5.793,5.757,5.77278,87009.155774341,0
+ZTR.US,D,20160829,000000,5.78794,5.79703,5.78325,5.78325,222276.03935554,0
+ZTR.US,D,20160830,000000,5.77278,5.81596,5.77278,5.793,212666.30365719,0
+ZTR.US,D,20160831,000000,5.793,5.793,5.75496,5.78794,168451.28473859,0
+ZTR.US,D,20160901,000000,5.78325,5.79703,5.76259,5.793,265788.78323159,0
+ZTR.US,D,20160902,000000,5.80144,5.81044,5.793,5.80585,106457.27485937,0
+ZTR.US,D,20160906,000000,5.81596,5.82503,5.81044,5.82036,193997.7643093,0
+ZTR.US,D,20160907,000000,5.82036,5.83377,5.82036,5.83001,209552.33990267,0
+ZTR.US,D,20160908,000000,5.83442,5.83442,5.8154,5.82146,78352.118777082,0
+ZTR.US,D,20160909,000000,5.81163,5.81475,5.70713,5.72705,199306.74587119,0
+ZTR.US,D,20160912,000000,5.7119,5.7119,5.69408,5.70713,141552.51741155,0
+ZTR.US,D,20160913,000000,5.6816,5.6816,5.53895,5.56632,369074.38801511,0
+ZTR.US,D,20160914,000000,5.55291,5.58506,5.53344,5.53895,219425.5648418,0
+ZTR.US,D,20160915,000000,5.5486,5.62435,5.53895,5.60885,183154.41989279,0
+ZTR.US,D,20160916,000000,5.60885,5.61922,5.5869,5.61922,85336.761254432,0
+ZTR.US,D,20160919,000000,5.65119,5.65119,5.61922,5.64529,138195.75158808,0
+ZTR.US,D,20160920,000000,5.65677,5.67056,5.64529,5.65119,202140.88840721,0
+ZTR.US,D,20160921,000000,5.65677,5.6599,5.65119,5.65119,140930.81345918,0
+ZTR.US,D,20160922,000000,5.67056,5.69408,5.6599,5.6816,167027.13628025,0
+ZTR.US,D,20160923,000000,5.69775,5.71712,5.68986,5.7119,163156.45755741,0
+ZTR.US,D,20160926,000000,5.67545,5.69408,5.67545,5.68986,78971.645132441,0
+ZTR.US,D,20160927,000000,5.68572,5.7119,5.6816,5.70189,206863.00756921,0
+ZTR.US,D,20160928,000000,5.68986,5.7119,5.66487,5.70713,218923.62872613,0
+ZTR.US,D,20160929,000000,5.70713,5.70713,5.61922,5.64081,422783.7299894,0
+ZTR.US,D,20160930,000000,5.66487,5.68986,5.65119,5.67545,157803.92405489,0
+ZTR.US,D,20161003,000000,5.68572,5.7591,5.6599,5.72705,283550.35341599,0
+ZTR.US,D,20161004,000000,5.7119,5.72705,5.69775,5.70189,156988.41396672,0
+ZTR.US,D,20161005,000000,5.72208,5.72208,5.69408,5.70713,134957.66480279,0
+ZTR.US,D,20161006,000000,5.70189,5.70189,5.6816,5.68986,123398.97976155,0
+ZTR.US,D,20161007,000000,5.68986,5.697,5.65677,5.69039,138587.71905367,0
+ZTR.US,D,20161010,000000,5.68986,5.73118,5.67175,5.71712,159747.42940516,0
+ZTR.US,D,20161011,000000,5.71292,5.71292,5.63254,5.63658,297843.01152981,0
+ZTR.US,D,20161012,000000,5.63658,5.64659,5.59966,5.61479,137216.92172259,0
+ZTR.US,D,20161013,000000,5.60553,5.63254,5.58506,5.60931,138570.29827744,0
+ZTR.US,D,20161014,000000,5.62822,5.62822,5.59966,5.60553,47373.62341223,0
+ZTR.US,D,20161017,000000,5.61978,5.63658,5.58065,5.59461,108429.08897106,0
+ZTR.US,D,20161018,000000,5.60553,5.60553,5.57036,5.57036,143698.53928576,0
+ZTR.US,D,20161019,000000,5.57541,5.58965,5.56162,5.56162,144523.84856053,0
+ZTR.US,D,20161020,000000,5.58065,5.60931,5.5486,5.56162,157603.58512803,0
+ZTR.US,D,20161021,000000,5.56162,5.61479,5.55291,5.58965,117657.74518897,0
+ZTR.US,D,20161024,000000,5.61479,5.62555,5.6002,5.62555,92960.528460419,0
+ZTR.US,D,20161025,000000,5.60553,5.61479,5.59461,5.60553,86253.529604539,0
+ZTR.US,D,20161026,000000,5.59461,5.60553,5.56632,5.59966,74517.370405263,0
+ZTR.US,D,20161027,000000,5.59461,5.60553,5.57036,5.58506,80719.166749922,0
+ZTR.US,D,20161028,000000,5.56632,5.59461,5.56632,5.58065,148889.93060797,0
+ZTR.US,D,20161031,000000,5.58065,5.5889,5.54328,5.56162,149009.69844467,0
+ZTR.US,D,20161101,000000,5.55815,5.56632,5.51819,5.52334,128418.34091831,0
+ZTR.US,D,20161102,000000,5.52334,5.5406,5.4957,5.50855,61010.82481968,0
+ZTR.US,D,20161103,000000,5.4957,5.49964,5.47163,5.47163,81066.493476388,0
+ZTR.US,D,20161104,000000,5.49964,5.49964,5.46143,5.46675,56077.478745657,0
+ZTR.US,D,20161107,000000,5.48642,5.5384,5.48642,5.51819,172179.33085588,0
+ZTR.US,D,20161108,000000,5.51819,5.53279,5.50469,5.50855,104182.77476035,0
+ZTR.US,D,20161109,000000,5.4155,5.5384,5.35765,5.51948,189362.74902855,0
+ZTR.US,D,20161110,000000,5.52967,5.53344,5.42459,5.43415,164684.04187474,0
+ZTR.US,D,20161111,000000,5.42011,5.42966,5.40504,5.41118,160242.83272976,0
+ZTR.US,D,20161114,000000,5.37152,5.40054,5.30887,5.31292,246575.84462592,0
+ZTR.US,D,20161115,000000,5.30887,5.35307,5.30887,5.33423,197795.49353158,0
+ZTR.US,D,20161116,000000,5.30502,5.34793,5.28518,5.31292,195183.46589274,0
+ZTR.US,D,20161117,000000,5.31292,5.35307,5.31292,5.34294,191812.54568857,0
+ZTR.US,D,20161118,000000,5.32862,5.35307,5.31483,5.31769,134552.631755,0
+ZTR.US,D,20161121,000000,5.34793,5.39604,5.33881,5.36667,221022.83226414,0
+ZTR.US,D,20161122,000000,5.41118,5.42966,5.38125,5.42459,201129.39458625,0
+ZTR.US,D,20161123,000000,5.40504,5.43415,5.39117,5.4155,133140.46008032,0
+ZTR.US,D,20161125,000000,5.42966,5.44334,5.38629,5.40504,126645.77693495,0
+ZTR.US,D,20161128,000000,5.39604,5.43929,5.37703,5.39117,253857.72909804,0
+ZTR.US,D,20161129,000000,5.37152,5.42966,5.37152,5.42011,88460.524195589,0
+ZTR.US,D,20161130,000000,5.42966,5.43112,5.40504,5.40504,178237.40579649,0
+ZTR.US,D,20161201,000000,5.39604,5.41118,5.35765,5.35765,196584.74958228,0
+ZTR.US,D,20161202,000000,5.36667,5.38125,5.35765,5.36667,215413.34231195,0
+ZTR.US,D,20161205,000000,5.4155,5.44334,5.37152,5.42459,218310.63516187,0
+ZTR.US,D,20161206,000000,5.43415,5.49653,5.42966,5.49229,266350.60326562,0
+ZTR.US,D,20161207,000000,5.49653,5.5926,5.49229,5.58266,234704.67441073,0
+ZTR.US,D,20161208,000000,5.57936,5.63658,5.52589,5.56449,251483.05953557,0
+ZTR.US,D,20161209,000000,5.56089,5.56089,5.5226,5.52589,158629.23332968,0
+ZTR.US,D,20161212,000000,5.52085,5.56089,5.52085,5.5361,165772.8403903,0
+ZTR.US,D,20161213,000000,5.56926,5.5889,5.54151,5.57936,204090.92654859,0
+ZTR.US,D,20161214,000000,5.5889,5.60442,5.56513,5.58377,139987.9139447,0
+ZTR.US,D,20161215,000000,5.57936,5.5991,5.54676,5.5991,159854.13165969,0
+ZTR.US,D,20161216,000000,5.58377,5.58377,5.55208,5.55649,78316.18842607,0
+ZTR.US,D,20161219,000000,5.57936,5.64659,5.57413,5.63658,160782.87679347,0
+ZTR.US,D,20161220,000000,5.63254,5.66194,5.62747,5.66194,220430.52587167,0
+ZTR.US,D,20161221,000000,5.66672,5.76443,5.64659,5.71032,237350.45480354,0
+ZTR.US,D,20161222,000000,5.72521,5.77315,5.72521,5.74147,131926.44973546,0
+ZTR.US,D,20161223,000000,5.77811,5.80585,5.75442,5.79354,118206.49964082,0
+ZTR.US,D,20161227,000000,5.76709,5.8165,5.73523,5.8165,119260.45660389,0
+ZTR.US,D,20161228,000000,5.82276,5.82276,5.71474,5.72438,133550.93712068,0
+ZTR.US,D,20161229,000000,5.7591,5.77811,5.71474,5.73053,109823.83986949,0
+ZTR.US,D,20161230,000000,5.77278,5.86574,5.74533,5.84149,143428.51725388,0
+ZTR.US,D,20170103,000000,5.84698,5.84698,5.72438,5.74147,264360.27957916,0
+ZTR.US,D,20170104,000000,5.74533,5.77278,5.70482,5.77232,781206.40212674,0
+ZTR.US,D,20170105,000000,5.80015,5.82036,5.77453,5.78611,480270.11401421,0
+ZTR.US,D,20170106,000000,5.79593,5.79593,5.74082,5.77453,341151.06128493,0
+ZTR.US,D,20170109,000000,5.75065,5.78611,5.73457,5.7591,350575.70123567,0
+ZTR.US,D,20170110,000000,5.78611,5.80015,5.75065,5.75496,329388.77092128,0
+ZTR.US,D,20170111,000000,5.78078,5.78078,5.74533,5.74533,403381.34044205,0
+ZTR.US,D,20170112,000000,5.75065,5.7591,5.7083,5.71923,373549.34991408,0
+ZTR.US,D,20170113,000000,5.75065,5.75496,5.72943,5.74533,289556.16602786,0
+ZTR.US,D,20170117,000000,5.75496,5.75496,5.71923,5.72943,294755.17893967,0
+ZTR.US,D,20170118,000000,5.72943,5.74533,5.71292,5.74533,83214.692947597,0
+ZTR.US,D,20170119,000000,5.75496,5.76498,5.71292,5.71923,145079.13580347,0
+ZTR.US,D,20170120,000000,5.72373,5.75065,5.71292,5.73457,184549.17079121,0
+ZTR.US,D,20170123,000000,5.74533,5.74533,5.71923,5.73457,193381.50434949,0
+ZTR.US,D,20170124,000000,5.72943,5.79593,5.72943,5.78078,121734.20683126,0
+ZTR.US,D,20170125,000000,5.78078,5.80015,5.77453,5.79124,217415.64278207,0
+ZTR.US,D,20170126,000000,5.79593,5.8165,5.79124,5.79593,205968.01518942,0
+ZTR.US,D,20170127,000000,5.80585,5.80979,5.79124,5.80585,167752.27609161,0
+ZTR.US,D,20170130,000000,5.80015,5.80015,5.76498,5.76904,173489.15547013,0
+ZTR.US,D,20170131,000000,5.78078,5.78078,5.75496,5.76904,207764.53274009,0
+ZTR.US,D,20170201,000000,5.77453,5.80338,5.75956,5.76904,199532.12716391,0
+ZTR.US,D,20170202,000000,5.79124,5.80585,5.77453,5.78253,194694.59535925,0
+ZTR.US,D,20170203,000000,5.78078,5.82146,5.78078,5.81109,215325.14963218,0
+ZTR.US,D,20170206,000000,5.8165,5.82146,5.80015,5.80585,257742.56220157,0
+ZTR.US,D,20170207,000000,5.80015,5.83627,5.80015,5.82146,270192.97322704,0
+ZTR.US,D,20170208,000000,5.82146,5.83221,5.81109,5.82633,410567.41064477,0
+ZTR.US,D,20170209,000000,5.83771,5.87887,5.83771,5.87418,190118.37519834,0
+ZTR.US,D,20170210,000000,5.87887,5.88529,5.85867,5.88529,225146.11224258,0
+ZTR.US,D,20170213,000000,5.89126,5.91099,5.88529,5.89971,201096.73063079,0
+ZTR.US,D,20170214,000000,5.88529,5.89935,5.84957,5.89126,263238.81710814,0
+ZTR.US,D,20170215,000000,5.89126,5.89971,5.86675,5.87887,485841.49601835,0
+ZTR.US,D,20170216,000000,5.89126,5.89971,5.85461,5.85867,243825.53957561,0
+ZTR.US,D,20170217,000000,5.8684,5.89971,5.85121,5.8684,223470.45132713,0
+ZTR.US,D,20170221,000000,5.89586,5.91615,5.87418,5.91615,231036.51221178,0
+ZTR.US,D,20170222,000000,5.91615,5.92112,5.89971,5.91615,213400.15385667,0
+ZTR.US,D,20170223,000000,5.92112,5.98236,5.92112,5.93535,326418.52857082,0
+ZTR.US,D,20170224,000000,5.89971,5.97255,5.89971,5.94738,148585.06702361,0
+ZTR.US,D,20170227,000000,5.94095,5.99542,5.94095,5.97695,448579.54442018,0
+ZTR.US,D,20170228,000000,5.96815,5.99378,5.96815,5.97255,201216.49846749,0
+ZTR.US,D,20170301,000000,5.98236,6.02582,5.98236,6.00882,212605.33094031,0
+ZTR.US,D,20170302,000000,6.02041,6.02041,5.95307,5.96815,380346.71904675,0
+ZTR.US,D,20170303,000000,5.98236,6.00377,5.96308,5.96815,253111.90211486,0
+ZTR.US,D,20170306,000000,5.97695,5.99827,5.96971,5.98807,357333.87362177,0
+ZTR.US,D,20170307,000000,5.98236,5.99378,5.96815,5.97255,286761.2202384,0
+ZTR.US,D,20170308,000000,5.97695,6.02941,5.87418,5.89586,584656.49409696,0
+ZTR.US,D,20170309,000000,5.89769,5.93791,5.89769,5.92222,275149.18406989,0
+ZTR.US,D,20170310,000000,5.93342,5.93342,5.85994,5.89254,453212.3821039,0
+ZTR.US,D,20170313,000000,5.90762,5.95499,5.90762,5.95499,182926.86100304,0
+ZTR.US,D,20170314,000000,5.95499,5.95499,5.92222,5.95499,103715.68019717,0
+ZTR.US,D,20170315,000000,5.96971,6.01195,5.95978,5.99542,304150.42133049,0
+ZTR.US,D,20170316,000000,6.01195,6.03143,5.99827,6.02812,124960.31683288,0
+ZTR.US,D,20170317,000000,6.03675,6.05465,6.03013,6.03675,182733.05486727,0
+ZTR.US,D,20170320,000000,6.0633,6.10011,6.04777,6.05779,190112.93120576,0
+ZTR.US,D,20170321,000000,6.05779,6.07965,6.03143,6.04281,397425.6125619,0
+ZTR.US,D,20170322,000000,6.03675,6.0633,6.02812,6.04281,215349.10319952,0
+ZTR.US,D,20170323,000000,6.05465,6.05779,6.02812,6.04281,279808.15291799,0
+ZTR.US,D,20170324,000000,6.05465,6.0722,6.04281,6.05465,225084.05072719,0
+ZTR.US,D,20170327,000000,6.00552,6.0633,6.00552,6.05465,235212.05451898,0
+ZTR.US,D,20170328,000000,6.06862,6.1206,6.05779,6.1206,294904.3443363,0
+ZTR.US,D,20170329,000000,6.11581,6.11581,6.06862,6.10609,213388.17707299,0
+ZTR.US,D,20170330,000000,6.09478,6.11581,6.07965,6.10011,218846.32403152,0
+ZTR.US,D,20170331,000000,6.08542,6.13172,6.08542,6.12619,182614.37582907,0
+ZTR.US,D,20170403,000000,6.12619,6.14576,6.11235,6.13742,327778.43791675,0
+ZTR.US,D,20170404,000000,6.14576,6.22595,6.12619,6.21547,380032.05627575,0
+ZTR.US,D,20170405,000000,6.18425,6.25551,6.1634,6.22595,559351.72779671,0
+ZTR.US,D,20170406,000000,6.24643,6.25083,6.20409,6.24643,420501.60830079,0
+ZTR.US,D,20170407,000000,6.24643,6.28345,6.19858,6.28345,335696.18072195,0
+ZTR.US,D,20170410,000000,6.28345,6.29244,6.26608,6.27912,491151.56637877,0
+ZTR.US,D,20170411,000000,6.26784,6.34901,6.25267,6.34901,281470.74825126,0
+ZTR.US,D,20170412,000000,6.33155,6.33155,6.26784,6.30584,178350.64084212,0
+ZTR.US,D,20170413,000000,6.30584,6.3322,6.30584,6.32486,230467.07058815,0
+ZTR.US,D,20170417,000000,6.33819,6.34901,6.31228,6.34901,298985.16117264,0
+ZTR.US,D,20170418,000000,6.35764,6.35764,6.32045,6.34306,227894.23969587,0
+ZTR.US,D,20170419,000000,6.35342,6.35342,6.28968,6.30584,347458.47108559,0
+ZTR.US,D,20170420,000000,6.31154,6.36225,6.30024,6.35342,208227.27210921,0
+ZTR.US,D,20170421,000000,6.35342,6.35342,6.32045,6.35342,167357.04223046,0
+ZTR.US,D,20170424,000000,6.3696,6.40568,6.33155,6.40568,224130.26322755,0
+ZTR.US,D,20170425,000000,6.40568,6.44674,6.37483,6.43729,301038.63517301,0
+ZTR.US,D,20170426,000000,6.44278,6.45143,6.38906,6.44278,147648.7003002,0
+ZTR.US,D,20170427,000000,6.43729,6.46897,6.42204,6.46281,207940.91809961,0
+ZTR.US,D,20170428,000000,6.48091,6.50469,6.45143,6.49596,254219.21020518,0
+ZTR.US,D,20170501,000000,6.52664,6.53224,6.49596,6.52664,173167.95990802,0
+ZTR.US,D,20170502,000000,6.50469,6.52058,6.48091,6.49596,389625.4599964,0
+ZTR.US,D,20170503,000000,6.49596,6.52058,6.46281,6.46897,274188.86377918,0
+ZTR.US,D,20170504,000000,6.47429,6.50919,6.45143,6.45785,203222.06533317,0
+ZTR.US,D,20170505,000000,6.49112,6.52664,6.49112,6.50919,157051.56428062,0
+ZTR.US,D,20170508,000000,6.55097,6.56265,6.49112,6.52058,409090.99985767,0
+ZTR.US,D,20170509,000000,6.50551,6.5518,6.48715,6.51112,267662.60547688,0
+ZTR.US,D,20170510,000000,6.52177,6.5518,6.43462,6.44737,314817.38038746,0
+ZTR.US,D,20170511,000000,6.45878,6.46998,6.41312,6.46437,212727.27637405,0
+ZTR.US,D,20170512,000000,6.46998,6.49266,6.44737,6.45272,200025.35289147,0
+ZTR.US,D,20170515,000000,6.48715,6.51709,6.48218,6.50148,160038.13860882,0
+ZTR.US,D,20170516,000000,6.51709,6.53344,6.50551,6.52177,122493.0993966,0
+ZTR.US,D,20170517,000000,6.50551,6.53344,6.43783,6.43783,367277.8704644,0
+ZTR.US,D,20170518,000000,6.45272,6.52177,6.40632,6.52177,328089.83429221,0
+ZTR.US,D,20170519,000000,6.5518,6.5518,6.52177,6.53344,234830.97503853,0
+ZTR.US,D,20170522,000000,6.55557,6.58111,6.54004,6.58111,203247.10769903,0
+ZTR.US,D,20170523,000000,6.58726,6.64496,6.58111,6.64496,213063.71511535,0
+ZTR.US,D,20170524,000000,6.62758,6.67296,6.62758,6.65643,249255.37777274,0
+ZTR.US,D,20170525,000000,6.65643,6.67939,6.63253,6.66726,140077.19542297,0
+ZTR.US,D,20170526,000000,6.66165,6.66165,6.63347,6.65192,99355.042142332,0
+ZTR.US,D,20170530,000000,6.65192,6.68838,6.64266,6.67296,188911.98644309,0
+ZTR.US,D,20170531,000000,6.68838,6.68838,6.64496,6.65643,181703.05147155,0
+ZTR.US,D,20170601,000000,6.67939,6.69149,6.65484,6.68361,186100.70867592,0
+ZTR.US,D,20170602,000000,6.69674,6.75111,6.68626,6.75111,142228.66128973,0
+ZTR.US,D,20170605,000000,6.75111,6.76029,6.72503,6.73779,281838.76214953,0
+ZTR.US,D,20170606,000000,6.75111,6.75625,6.69674,6.71427,236711.33007492,0
+ZTR.US,D,20170607,000000,6.75111,6.75111,6.69674,6.74275,300513.83428849,0
+ZTR.US,D,20170608,000000,6.73999,6.7423,6.61528,6.71033,254586.13530493,0
+ZTR.US,D,20170609,000000,6.71033,6.71998,6.68076,6.70391,120793.4849138,0
+ZTR.US,D,20170612,000000,6.68425,6.69756,6.64577,6.65761,283437.11837036,0
+ZTR.US,D,20170613,000000,6.68425,6.70391,6.67167,6.69198,161918.49364522,0
+ZTR.US,D,20170614,000000,6.72154,6.74477,6.67441,6.68425,328071.32471745,0
+ZTR.US,D,20170615,000000,6.68076,6.69198,6.63962,6.68425,140267.7351632,0
+ZTR.US,D,20170616,000000,6.69198,6.7277,6.67441,6.68901,151242.82420011,0
+ZTR.US,D,20170619,000000,6.72713,6.74477,6.69198,6.73999,379227.43417275,0
+ZTR.US,D,20170620,000000,6.75276,6.75276,6.70391,6.72713,268468.31637838,0
+ZTR.US,D,20170621,000000,6.69756,6.79024,6.65246,6.74974,396884.47969967,0
+ZTR.US,D,20170622,000000,6.72154,6.79723,6.71033,6.76185,280894.77383654,0
+ZTR.US,D,20170623,000000,6.80356,6.80356,6.75276,6.76736,197370.86211052,0
+ZTR.US,D,20170626,000000,6.82183,6.82183,6.75276,6.75765,196039.26152597,0
+ZTR.US,D,20170627,000000,6.75765,6.80898,6.75765,6.78096,88830.71569088,0
+ZTR.US,D,20170628,000000,6.80898,6.8278,6.77196,6.80898,301672.31590907,0
+ZTR.US,D,20170629,000000,6.80898,6.80898,6.76736,6.78537,93296.967201728,0
+ZTR.US,D,20170630,000000,6.79024,6.82183,6.76736,6.76736,148908.44018273,0
+ZTR.US,D,20170703,000000,6.82183,6.86059,6.78537,6.79723,168296.67534939,0
+ZTR.US,D,20170705,000000,6.8673,6.87363,6.82183,6.82183,217157.59753388,0
+ZTR.US,D,20170706,000000,6.84471,6.85553,6.80898,6.80898,197046.40015288,0
+ZTR.US,D,20170707,000000,6.80898,6.86059,6.80898,6.82183,235529.98368551,0
+ZTR.US,D,20170710,000000,6.88686,7.03059,6.88686,6.91359,619233.46855576,0
+ZTR.US,D,20170711,000000,6.9382,6.96677,6.88686,6.93141,234712.29600035,0
+ZTR.US,D,20170712,000000,6.96244,6.99625,6.93141,6.9574,247713.63907469,0
+ZTR.US,D,20170713,000000,6.99625,6.99625,6.95379,6.95379,260607.191096,0
+ZTR.US,D,20170714,000000,6.98283,7.03628,6.94775,6.94775,412458.65366629,0
+ZTR.US,D,20170717,000000,6.97696,6.99625,6.95379,6.95379,225005.65723407,0
+ZTR.US,D,20170718,000000,6.96677,7.00856,6.94775,6.99028,158700.0052332,0
+ZTR.US,D,20170719,000000,6.99028,7.00312,6.9077,6.97696,474282.81097711,0
+ZTR.US,D,20170720,000000,6.99625,7.06237,6.97696,7.02766,221347.29422176,0
+ZTR.US,D,20170721,000000,7.06734,7.14246,7.0474,7.12593,270792.90120912,0
+ZTR.US,D,20170724,000000,7.09837,7.18472,7.08809,7.12593,189252.78037845,0
+ZTR.US,D,20170725,000000,7.14246,7.14246,7.07698,7.08725,176617.27360533,0
+ZTR.US,D,20170726,000000,7.10379,7.13631,7.09837,7.09837,184098.40820577,0
+ZTR.US,D,20170727,000000,7.11921,7.15798,7.10895,7.11418,305809.75026821,0
+ZTR.US,D,20170728,000000,7.09837,7.09919,6.9574,7.05447,555561.62016402,0
+ZTR.US,D,20170731,000000,7.08304,7.10895,7.06237,7.09837,245028.66193532,0
+ZTR.US,D,20170801,000000,7.11418,7.11921,7.10379,7.10645,111916.51061642,0
+ZTR.US,D,20170802,000000,7.13631,7.1455,7.09194,7.1306,216955.08100997,0
+ZTR.US,D,20170803,000000,7.14246,7.19122,7.11921,7.17974,230467.07058815,0
+ZTR.US,D,20170804,000000,7.17974,7.19637,7.1635,7.17974,123310.7870818,0
+ZTR.US,D,20170807,000000,7.19637,7.24525,7.17974,7.24525,244155.44552582,0
+ZTR.US,D,20170808,000000,7.23394,7.25597,7.21106,7.24001,228464.77011803,0
+ZTR.US,D,20170809,000000,7.25055,7.25597,7.16782,7.22787,256851.92501581,0
+ZTR.US,D,20170810,000000,7.21106,7.21106,6.97502,7.00047,344070.13010517,0
+ZTR.US,D,20170811,000000,7.00047,7.09608,6.72658,7.09416,476424.47765724,0
+ZTR.US,D,20170814,000000,7.11418,7.17405,7.10812,7.10812,153838.51986121,0
+ZTR.US,D,20170815,000000,7.13549,7.14173,7.09103,7.12886,152898.88674227,0
+ZTR.US,D,20170816,000000,7.14173,7.14173,7.03556,7.04152,443688.66148825,0
+ZTR.US,D,20170817,000000,7.02692,7.04152,6.97502,7.00047,192274.19625916,0
+ZTR.US,D,20170818,000000,7.00717,7.01186,6.96758,7.00717,134002.78850463,0
+ZTR.US,D,20170821,000000,6.99303,7.03059,6.97044,7.01674,184998.84457814,0
+ZTR.US,D,20170822,000000,7.03556,7.08138,7.02085,7.08138,158288.43939432,0
+ZTR.US,D,20170823,000000,7.08138,7.11418,7.03059,7.03556,196077.36947402,0
+ZTR.US,D,20170824,000000,7.06568,7.08671,7.0474,7.07523,97747.975533356,0
+ZTR.US,D,20170825,000000,7.12886,7.12886,7.07523,7.09103,233429.691349,0
+ZTR.US,D,20170828,000000,7.10812,7.10812,7.07523,7.08671,102442.87473247,0
+ZTR.US,D,20170829,000000,7.07523,7.12456,7.07523,7.1184,135694.78139784,0
+ZTR.US,D,20170830,000000,7.14602,7.16782,7.097,7.16782,106524.78036732,0
+ZTR.US,D,20170831,000000,7.17405,7.17405,7.13549,7.17405,117792.7562049,0
+ZTR.US,D,20170901,000000,7.16782,7.18389,7.1635,7.17405,73966.438356389,0
+ZTR.US,D,20170905,000000,7.17405,7.17405,7.14602,7.17405,104072.80611027,0
+ZTR.US,D,20170906,000000,7.18875,7.19949,7.1635,7.19583,139261.68533481,0
+ZTR.US,D,20170907,000000,7.18875,7.19583,7.14173,7.16782,276231.44979436,0
+ZTR.US,D,20170908,000000,7.16782,7.1903,7.12382,7.12382,179505.85606713,0
+ZTR.US,D,20170911,000000,7.15219,7.19583,7.12886,7.12886,131273.17062612,0
+ZTR.US,D,20170912,000000,7.13482,7.15219,7.12382,7.12382,101956.18179602,0
+ZTR.US,D,20170913,000000,7.12382,7.13482,7.08671,7.09103,244970.95561398,0
+ZTR.US,D,20170914,000000,7.11418,7.11418,7.07028,7.07028,169165.5365648,0
+ZTR.US,D,20170915,000000,7.07468,7.11766,7.07468,7.1015,106342.95101523,0
+ZTR.US,D,20170918,000000,7.12382,7.15219,7.11418,7.15219,132676.63191267,0
+ZTR.US,D,20170919,000000,7.17892,7.17892,7.12795,7.17892,154894.6544213,0
+ZTR.US,D,20170920,000000,7.17892,7.2073,7.15219,7.20025,172008.38948896,0
+ZTR.US,D,20170921,000000,7.2073,7.2073,7.17405,7.18389,92735.147167695,0
+ZTR.US,D,20170922,000000,7.20025,7.20025,7.18389,7.18875,94778.821981412,0
+ZTR.US,D,20170925,000000,7.2073,7.2175,7.18875,7.2073,100083.44834925,0
+ZTR.US,D,20170926,000000,7.18875,7.2073,7.15219,7.18875,297126.58210656,0
+ZTR.US,D,20170927,000000,7.18875,7.20363,7.17405,7.18875,122289.49407419,0
+ZTR.US,D,20170928,000000,7.19583,7.2175,7.17892,7.2175,173862.61336096,0
+ZTR.US,D,20170929,000000,7.22337,7.26205,7.2175,7.26205,230235.15650433,0
+ZTR.US,D,20171002,000000,7.26205,7.26205,7.2073,7.26205,125688.72303978,0
+ZTR.US,D,20171003,000000,7.26205,7.26644,7.24092,7.26205,155135.27889323,0
+ZTR.US,D,20171004,000000,7.25138,7.26644,7.24525,7.26205,150565.5915234,0
+ZTR.US,D,20171005,000000,7.26205,7.31724,7.25671,7.29887,204801.91197924,0
+ZTR.US,D,20171006,000000,7.31724,7.31724,7.27279,7.275,116184.60079741,0
+ZTR.US,D,20171009,000000,7.2951,7.31724,7.28959,7.28959,115337.51555231,0
+ZTR.US,D,20171010,000000,7.31256,7.33258,7.30651,7.33258,187481.30519364,0
+ZTR.US,D,20171011,000000,7.46116,7.46116,7.28281,7.31256,231852.02229995,0
+ZTR.US,D,20171012,000000,7.29887,7.35057,7.29823,7.32643,102500.5810538,0
+ZTR.US,D,20171013,000000,7.32643,7.3425,7.29428,7.29428,191981.30945847,0
+ZTR.US,D,20171016,000000,7.30651,7.3425,7.30651,7.33258,219924.23456193,0
+ZTR.US,D,20171017,000000,7.3425,7.36123,7.33421,7.36123,148320.48898431,0
+ZTR.US,D,20171018,000000,7.35674,7.37272,7.32247,7.37272,168499.19187329,0
+ZTR.US,D,20171019,000000,7.36692,7.38282,7.32643,7.37914,153387.75727577,0
+ZTR.US,D,20171020,000000,7.40366,7.41534,7.3988,7.4101,110190.76496922,0
+ZTR.US,D,20171023,000000,7.38787,7.39925,7.33258,7.33258,199108.58454136,0
+ZTR.US,D,20171024,000000,7.33258,7.37914,7.30651,7.30651,268995.29485993,0
+ZTR.US,D,20171025,000000,7.29428,7.32247,7.26571,7.27279,153813.47749533,0
+ZTR.US,D,20171026,000000,7.28959,7.3425,7.27279,7.28281,142242.81567044,0
+ZTR.US,D,20171027,000000,7.28281,7.33782,7.27591,7.32247,125908.66033994,0
+ZTR.US,D,20171030,000000,7.31724,7.37914,7.31724,7.36123,130198.52649126,0
+ZTR.US,D,20171031,000000,7.37272,7.41534,7.36123,7.3988,114666.81566673,0
+ZTR.US,D,20171101,000000,7.4101,7.46116,7.39281,7.45024,173353.05565567,0
+ZTR.US,D,20171102,000000,7.44463,7.46971,7.42845,7.45472,115922.20035516,0
+ZTR.US,D,20171103,000000,7.46971,7.48825,7.40366,7.45024,106322.26384343,0
+ZTR.US,D,20171106,000000,7.46971,7.54813,7.45024,7.54024,254911.6860611,0
+ZTR.US,D,20171107,000000,7.55539,7.58937,7.52158,7.57266,198160.2410343,0
+ZTR.US,D,20171108,000000,7.55539,7.57449,7.50029,7.52748,140163.21050571,0
+ZTR.US,D,20171109,000000,7.51737,7.56934,7.48237,7.50635,128511.97759064,0
+ZTR.US,D,20171110,000000,7.52158,7.56934,7.44372,7.48237,216622.99746274,0
+ZTR.US,D,20171113,000000,7.43921,7.7119,7.35516,7.3784,317227.98030093,0
+ZTR.US,D,20171114,000000,7.38696,7.39696,7.31568,7.34902,214840.63429276,0
+ZTR.US,D,20171115,000000,7.31568,7.33634,7.25883,7.25883,175995.56965295,0
+ZTR.US,D,20171116,000000,7.25442,7.32173,7.23091,7.28758,218176.71294446,0
+ZTR.US,D,20171117,000000,7.31118,7.38622,7.29262,7.34902,123608.02907654,0
+ZTR.US,D,20171120,000000,7.3784,7.43921,7.35995,7.39199,180242.97266218,0
+ZTR.US,D,20171121,000000,7.43276,7.53179,7.39199,7.4946,226627.96702226,0
+ZTR.US,D,20171122,000000,7.46566,7.48825,7.45024,7.47585,136034.48653469,0
+ZTR.US,D,20171124,000000,7.52158,7.53942,7.50029,7.52158,59258.948008137,0
+ZTR.US,D,20171127,000000,7.52158,7.62125,7.52158,7.54813,88660.863122452,0
+ZTR.US,D,20171128,000000,7.55539,7.55539,7.51737,7.54106,106793.71360067,0
+ZTR.US,D,20171129,000000,7.52158,7.53775,7.47585,7.48237,99660.994525204,0
+ZTR.US,D,20171130,000000,7.50635,7.51508,7.4213,7.4539,232110.06754814,0
+ZTR.US,D,20171201,000000,7.42754,7.43921,7.38117,7.42754,153957.1988994,0
+ZTR.US,D,20171204,000000,7.45024,7.52453,7.42754,7.51296,150760.48645769,0
+ZTR.US,D,20171205,000000,7.51296,7.51296,7.46032,7.4946,86770.708899433,0
+ZTR.US,D,20171206,000000,7.51296,7.51296,7.47585,7.50029,93550.657255855,0
+ZTR.US,D,20171207,000000,7.50029,7.55539,7.4539,7.4946,206668.11263493,0
+ZTR.US,D,20171208,000000,7.51737,7.51737,7.42663,7.43276,172928.42423461,0
+ZTR.US,D,20171211,000000,7.46032,7.57358,7.43857,7.43857,122422.32749308,0
+ZTR.US,D,20171212,000000,7.42048,7.45105,7.39127,7.39127,189216.85002745,0
+ZTR.US,D,20171213,000000,7.39127,7.42268,7.39127,7.39127,85166.908686005,0
+ZTR.US,D,20171214,000000,7.40955,7.43857,7.39127,7.42048,114091.9300505,0
+ZTR.US,D,20171215,000000,7.42663,7.46566,7.42048,7.44298,82477.576352559,0
+ZTR.US,D,20171218,000000,7.45308,7.52158,7.45308,7.52158,154368.76473828,0
+ZTR.US,D,20171219,000000,7.53252,7.53344,7.46971,7.46971,128099.32295325,0
+ZTR.US,D,20171220,000000,7.51296,7.51296,7.45308,7.46032,88589.002420425,0
+ZTR.US,D,20171221,000000,7.45308,7.46566,7.43276,7.46032,86344.988679846,0
+ZTR.US,D,20171222,000000,7.46032,7.50029,7.44298,7.49754,72602.173816385,0
+ZTR.US,D,20171226,000000,7.50029,7.53252,7.48063,7.53179,141283.58417822,0
+ZTR.US,D,20171227,000000,7.56934,7.56934,7.46971,7.52067,200551.24257448,0
+ZTR.US,D,20171228,000000,7.50029,7.58937,7.50029,7.54198,142843.83245102,0
+ZTR.US,D,20171229,000000,7.54198,7.56934,7.52398,7.55539,145154.26290105,0
+ZTR.US,D,20180102,000000,7.596,7.596,7.55539,7.57817,206400.26820011,0
+ZTR.US,D,20180103,000000,7.59102,7.6444,7.57975,7.63484,211838.81678535,0
+ZTR.US,D,20180104,000000,7.5902,7.62428,7.57744,7.61813,137751.52179373,0
+ZTR.US,D,20180105,000000,7.61813,7.66293,7.60059,7.61813,154607.21161318,0
+ZTR.US,D,20180108,000000,7.60618,7.6307,7.57266,7.58395,113372.23423171,0
+ZTR.US,D,20180109,000000,7.6307,7.6396,7.58395,7.6396,118974.1025943,0
+ZTR.US,D,20180110,000000,7.6396,7.6396,7.59653,7.61813,77359.134530889,0
+ZTR.US,D,20180111,000000,7.64532,7.64532,7.61242,7.62043,79171.984059304,0
+ZTR.US,D,20180112,000000,7.61242,7.6251,7.55539,7.57744,141734.34676367,0
+ZTR.US,D,20180116,000000,7.5902,7.61813,7.56934,7.57358,165796.79395766,0
+ZTR.US,D,20180117,000000,7.56934,7.65909,7.56934,7.61813,172573.47591853,0
+ZTR.US,D,20180118,000000,7.596,7.61813,7.56163,7.60288,200402.07717786,0
+ZTR.US,D,20180119,000000,7.61813,7.81063,7.5902,7.70344,401676.28196667,0
+ZTR.US,D,20180122,000000,7.70344,7.8446,7.66387,7.79998,264104.41192801,0
+ZTR.US,D,20180123,000000,7.77638,8.00929,7.75965,7.96336,395297.01146397,0
+ZTR.US,D,20180124,000000,7.95814,8.05989,7.89476,8.02205,244533.25861072,0
+ZTR.US,D,20180125,000000,8.0284,8.0284,7.75404,7.8446,759820.22168403,0
+ZTR.US,D,20180126,000000,7.83361,8.00929,7.60618,7.65909,662466.3912133,0
+ZTR.US,D,20180129,000000,7.6307,7.6396,7.30567,7.33258,433636.87359258,0
+ZTR.US,D,20180130,000000,7.24229,7.28959,7.11187,7.12795,493650.35897196,0
+ZTR.US,D,20180131,000000,7.14602,7.44298,7.14602,7.35196,347787.2882373,0
+ZTR.US,D,20180201,000000,7.31191,7.40302,7.31191,7.39448,126940.84133269,0
+ZTR.US,D,20180202,000000,7.40771,7.40771,7.19949,7.27591,154165.15941587,0
+ZTR.US,D,20180205,000000,7.20363,7.22494,7.15219,7.15219,215815.10896419,0
+ZTR.US,D,20180206,000000,7.10581,7.18472,7.04895,7.17974,460461.60262053,0
+ZTR.US,D,20180207,000000,7.17974,7.39127,7.17974,7.36123,346853.09911095,0
+ZTR.US,D,20180208,000000,7.33782,7.33782,7.11187,7.11187,307268.74027907,0
+ZTR.US,D,20180209,000000,7.1635,7.16917,6.96677,7.10011,393860.88622195,0
+ZTR.US,D,20180212,000000,7.11187,7.20436,7.10011,7.12795,212266.71460195,0
+ZTR.US,D,20180213,000000,7.11187,7.18875,7.06734,7.11619,162183.07168448,0
+ZTR.US,D,20180214,000000,7.06734,7.13482,7.06734,7.10581,125157.3893642,0
+ZTR.US,D,20180215,000000,7.12297,7.15798,7.03059,7.11187,173773.33188268,0
+ZTR.US,D,20180216,000000,7.09416,7.1341,7.03556,7.06734,164135.2874229,0
+ZTR.US,D,20180220,000000,6.95297,7.12795,6.95297,6.95297,480735.03098035,0
+ZTR.US,D,20180221,000000,6.86574,6.87739,6.6961,6.71033,1072331.5268155,0
+ZTR.US,D,20180222,000000,6.71033,6.75561,6.71033,6.72219,215640.9012017,0
+ZTR.US,D,20180223,000000,6.71732,6.73999,6.6284,6.69077,276969.65518791,0
+ZTR.US,D,20180226,000000,6.71033,6.83615,6.71033,6.80356,293871.07454503,0
+ZTR.US,D,20180227,000000,6.80898,6.81402,6.73999,6.75561,226662.80857476,0
+ZTR.US,D,20180228,000000,6.7455,6.76029,6.58459,6.60204,395477.75201755,0
+ZTR.US,D,20180301,000000,6.59627,6.65412,6.48155,6.48155,310242.24902507,0
+ZTR.US,D,20180302,000000,6.38906,6.42525,6.33819,6.41808,622755.73175362,0
+ZTR.US,D,20180305,000000,6.38906,6.43535,6.34306,6.42378,346817.16875993,0
+ZTR.US,D,20180306,000000,6.43535,6.56513,6.41808,6.5518,222219.42183274,0
+ZTR.US,D,20180307,000000,6.5034,6.52875,6.48155,6.51525,193212.74057957,0
+ZTR.US,D,20180308,000000,6.5034,6.5518,6.49339,6.53224,179460.12652948,0
+ZTR.US,D,20180309,000000,6.55557,6.5723,6.51525,6.52058,345872.09164841,0
+ZTR.US,D,20180312,000000,6.55557,6.58811,6.48715,6.48715,256402.2512289,0
+ZTR.US,D,20180313,000000,6.4989,6.52949,6.47429,6.48091,118732.38932383,0
+ZTR.US,D,20180314,000000,6.48715,6.50855,6.47126,6.48091,166475.11543285,0
+ZTR.US,D,20180315,000000,6.48715,6.52664,6.48091,6.48091,160625.0010087,0
+ZTR.US,D,20180316,000000,6.49266,6.50855,6.47429,6.49266,130928.02149669,0
+ZTR.US,D,20180319,000000,6.48091,6.49266,6.42349,6.43462,271155.47111481,0
+ZTR.US,D,20180320,000000,6.44544,6.44997,6.42349,6.44544,171608.80043373,0
+ZTR.US,D,20180321,000000,6.42918,6.46897,6.42918,6.43976,177323.90384195,0
+ZTR.US,D,20180322,000000,6.43976,6.45143,6.38777,6.39375,182185.38921394,0
+ZTR.US,D,20180323,000000,6.382,6.41385,6.33819,6.34223,370161.00893364,0
+ZTR.US,D,20180326,000000,6.33607,6.33607,6.24861,6.27196,380162.71209762,0
+ZTR.US,D,20180327,000000,6.28345,6.36508,6.27856,6.30768,271465.77869175,0
+ZTR.US,D,20180328,000000,6.31302,6.34223,6.31302,6.31843,165662.87174022,0
+ZTR.US,D,20180329,000000,6.32955,6.3718,6.32955,6.36508,176339.62998387,0
+ZTR.US,D,20180402,000000,6.36508,6.3718,6.30162,6.32955,171375.79755141,0
+ZTR.US,D,20180403,000000,6.34223,6.36508,6.31302,6.35847,167813.24880848,0
+ZTR.US,D,20180404,000000,6.32955,6.38777,6.32266,6.382,171682.83873279,0
+ZTR.US,D,20180405,000000,6.411,6.46281,6.34223,6.37546,433008.63684908,0
+ZTR.US,D,20180406,000000,6.3718,6.37546,6.27196,6.29447,598299.13949699,0
+ZTR.US,D,20180409,000000,6.32266,6.34691,6.26563,6.28922,456918.65225088,0
+ZTR.US,D,20180410,000000,6.31302,6.35847,6.31302,6.34691,277141.68535339,0
+ZTR.US,D,20180411,000000,6.32955,6.39982,6.32955,6.32955,233843.43478491,0
+ZTR.US,D,20180412,000000,6.36508,6.3718,6.31789,6.35306,246821.91309046,0
+ZTR.US,D,20180413,000000,6.34691,6.382,6.33093,6.34223,136725.87359208,0
+ZTR.US,D,20180416,000000,6.3718,6.38906,6.32266,6.3718,172302.36508815,0
+ZTR.US,D,20180417,000000,6.37612,6.41734,6.37612,6.38851,195892.27372639,0
+ZTR.US,D,20180418,000000,6.38851,6.40568,6.382,6.382,113698.87378638,0
+ZTR.US,D,20180419,000000,6.382,6.39982,6.34223,6.34223,155367.19297705,0
+ZTR.US,D,20180420,000000,6.3718,6.3718,6.31789,6.32266,165038.99019081,0
+ZTR.US,D,20180423,000000,6.33607,6.35306,6.28867,6.30714,274108.29268902,0
+ZTR.US,D,20180424,000000,6.32955,6.34691,6.30024,6.30714,137587.11321788,0
+ZTR.US,D,20180425,000000,6.29364,6.30024,6.28288,6.28288,136218.49348381,0
+ZTR.US,D,20180426,000000,6.28867,6.32955,6.28867,6.32955,118787.91804814,0
+ZTR.US,D,20180427,000000,6.32955,6.34691,6.31789,6.34223,115064.22712491,0
+ZTR.US,D,20180430,000000,6.34223,6.3718,6.33607,6.34691,139628.61043459,0
+ZTR.US,D,20180501,000000,6.34691,6.37612,6.34223,6.3718,118517.89601628,0
+ZTR.US,D,20180502,000000,6.3718,6.41167,6.36508,6.40568,218374.87427428,0
+ZTR.US,D,20180503,000000,6.39982,6.41167,6.3718,6.40044,125491.65050847,0
+ZTR.US,D,20180504,000000,6.41734,6.46364,6.39982,6.46364,189374.72581221,0
+ZTR.US,D,20180507,000000,6.47568,6.51048,6.45831,6.51048,210879.58529314,0
+ZTR.US,D,20180508,000000,6.49385,6.50469,6.46951,6.47568,155121.12451254,0
+ZTR.US,D,20180509,000000,6.47568,6.52177,6.47568,6.52177,119558.78739715,0
+ZTR.US,D,20180510,000000,6.52875,6.54069,6.50469,6.50469,227101.59437653,0
+ZTR.US,D,20180511,000000,6.51048,6.5315,6.49385,6.51709,142233.01648379,0
+ZTR.US,D,20180514,000000,6.53436,6.5475,6.47208,6.47493,142683.77906924,0
+ZTR.US,D,20180515,000000,6.45785,6.48155,6.42837,6.42837,193627.57281401,0
+ZTR.US,D,20180516,000000,6.44049,6.45785,6.42204,6.43535,93770.594555998,0
+ZTR.US,D,20180517,000000,6.42276,6.46281,6.42276,6.45143,97904.762519599,0
+ZTR.US,D,20180518,000000,6.45785,6.45785,6.43838,6.45143,108786.21488416,0
+ZTR.US,D,20180521,000000,6.48155,6.51709,6.46281,6.49827,153548.89945606,0
+ZTR.US,D,20180522,000000,6.49385,6.54069,6.48808,6.53436,136484.16032161,0
+ZTR.US,D,20180523,000000,6.54069,6.5475,6.49385,6.54069,153987.68525784,0
+ZTR.US,D,20180524,000000,6.51709,6.54069,6.50469,6.50469,136251.15743927,0
+ZTR.US,D,20180525,000000,6.52875,6.52875,6.48808,6.49385,107271.696149,0
+ZTR.US,D,20180529,000000,6.49385,6.51048,6.47493,6.50469,214664.24893324,0
+ZTR.US,D,20180530,000000,6.48808,6.5475,6.48808,6.53436,178388.74879017,0
+ZTR.US,D,20180531,000000,6.5475,6.60544,6.54069,6.60278,181413.43106641,0
+ZTR.US,D,20180601,000000,6.59424,6.61399,6.56347,6.59985,103281.24958946,0
+ZTR.US,D,20180604,000000,6.60544,6.74634,6.59424,6.74275,404130.43382076,0
+ZTR.US,D,20180605,000000,6.69198,6.7355,6.68838,6.69198,215886.96966621,0
+ZTR.US,D,20180606,000000,6.7118,6.75828,6.67781,6.75184,200851.75096478,0
+ZTR.US,D,20180607,000000,6.73706,6.75276,6.7186,6.7186,237046.6800177,0
+ZTR.US,D,20180608,000000,6.7186,6.74974,6.69821,6.69821,101722.09011517,0
+ZTR.US,D,20180611,000000,6.68838,6.71115,6.66479,6.66726,137749.34419669,0
+ZTR.US,D,20180612,000000,6.69198,6.70519,6.61096,6.62206,192108.69888479,0
+ZTR.US,D,20180613,000000,6.61096,6.6533,6.61096,6.62206,85238.769388032,0
+ZTR.US,D,20180614,000000,6.62704,6.65643,6.62206,6.63962,101286.57070895,0
+ZTR.US,D,20180615,000000,6.63962,6.67441,6.63347,6.6466,133022.86984064,0
+ZTR.US,D,20180618,000000,6.7186,6.7186,6.65643,6.66479,125234.6940588,0
+ZTR.US,D,20180619,000000,6.62206,6.68838,6.6206,6.66661,135939.76106384,0
+ZTR.US,D,20180620,000000,6.67019,6.7118,6.67019,6.70519,126608.75778544,0
+ZTR.US,D,20180621,000000,6.68296,6.70877,6.61712,6.61712,135357.253858,0
+ZTR.US,D,20180622,000000,6.62704,6.68296,6.62704,6.66479,134946.77681765,0
+ZTR.US,D,20180625,000000,6.67019,6.68296,6.63347,6.66479,97891.696937413,0
+ZTR.US,D,20180626,000000,6.62704,6.69821,6.62206,6.67019,150978.2461608,0
+ZTR.US,D,20180627,000000,6.69821,6.69821,6.67019,6.67939,61441.989031846,0
+ZTR.US,D,20180628,000000,6.68838,6.6961,6.66479,6.68838,80725.699541016,0
+ZTR.US,D,20180629,000000,6.69821,6.75111,6.68296,6.72345,96711.439346541,0
+ZTR.US,D,20180702,000000,6.72345,6.76361,6.71603,6.76361,178804.66982312,0
+ZTR.US,D,20180703,000000,6.76361,6.80356,6.75276,6.784,139588.32488949,0
+ZTR.US,D,20180705,000000,6.80356,6.84858,6.79548,6.82953,173730.86874057,0
+ZTR.US,D,20180706,000000,6.82953,6.87657,6.80898,6.8548,150008.12668345,0
+ZTR.US,D,20180709,000000,6.86133,6.88521,6.82953,6.82953,231933.68218861,0
+ZTR.US,D,20180710,000000,6.82953,6.91359,6.82953,6.9077,207151.53917584,0
+ZTR.US,D,20180711,000000,6.9077,6.94693,6.8233,6.83551,193613.41843332,0
+ZTR.US,D,20180712,000000,6.84765,6.89632,6.84765,6.86059,196242.86684839,0
+ZTR.US,D,20180713,000000,6.89054,6.89054,6.82909,6.84765,125306.55476083,0
+ZTR.US,D,20180716,000000,6.83551,6.8673,6.81779,6.8233,103060.2234908,0
+ZTR.US,D,20180717,000000,6.81779,6.87594,6.81779,6.8673,129414.59156004,0
+ZTR.US,D,20180718,000000,6.85407,6.97935,6.84765,6.96171,324114.63091189,0
+ZTR.US,D,20180719,000000,7.00047,7.00047,6.92652,6.93378,140045.62026603,0
+ZTR.US,D,20180720,000000,6.91908,7.04584,6.91908,7.00783,253147.8324659,0
+ZTR.US,D,20180723,000000,7.00783,7.03317,6.99303,7.02298,150933.60542167,0
+ZTR.US,D,20180724,000000,7.00047,7.07855,7.00047,7.07182,228983.03821142,0
+ZTR.US,D,20180725,000000,7.07182,7.08955,7.04584,7.08955,102446.14112802,0
+ZTR.US,D,20180726,000000,7.06651,7.16285,7.06651,7.1184,208543.02367873,0
+ZTR.US,D,20180727,000000,7.11353,7.13199,7.06651,7.07855,140505.09323959,0
+ZTR.US,D,20180730,000000,7.07855,7.1015,7.03923,7.03923,160032.69461625,0
+ZTR.US,D,20180731,000000,7.02894,7.13199,7.02894,7.07855,197471.03157396,0
+ZTR.US,D,20180801,000000,7.08955,7.13143,7.05273,7.05273,159900.94999587,0
+ZTR.US,D,20180802,000000,7.04584,7.14468,7.04584,7.1184,252240.8633024,0
+ZTR.US,D,20180803,000000,7.16285,7.16706,7.1184,7.16285,156912.19807065,0
+ZTR.US,D,20180806,000000,7.16706,7.24607,7.16706,7.20436,198117.77789218,0
+ZTR.US,D,20180807,000000,7.22245,7.2581,7.17331,7.24092,182104.81812378,0
+ZTR.US,D,20180808,000000,7.24092,7.25211,7.21335,7.23394,127765.06180897,0
+ZTR.US,D,20180809,000000,7.22713,7.29354,7.21667,7.28196,218528.39486497,0
+ZTR.US,D,20180810,000000,7.27591,7.31962,7.21044,7.22641,180006.70338429,0
+ZTR.US,D,20180813,000000,7.22641,7.26039,7.21575,7.22161,125995.76422117,0
+ZTR.US,D,20180814,000000,7.22641,7.27591,7.22494,7.25211,175727.72521812,0
+ZTR.US,D,20180815,000000,7.24001,7.25211,7.17259,7.18665,108772.06050345,0
+ZTR.US,D,20180816,000000,7.21044,7.24525,7.1903,7.1903,105496.95456864,0
+ZTR.US,D,20180817,000000,7.21044,7.24001,7.17754,7.24001,50226.27552301,0
+ZTR.US,D,20180820,000000,7.24525,7.2581,7.21575,7.24525,196502.00089511,0
+ZTR.US,D,20180821,000000,7.25211,7.29952,7.24835,7.25211,177013.596265,0
+ZTR.US,D,20180822,000000,7.2581,7.27757,7.24001,7.26352,72272.267866169,0
+ZTR.US,D,20180823,000000,7.2704,7.2704,7.2333,7.26352,93632.317144522,0
+ZTR.US,D,20180824,000000,7.26352,7.28196,7.24001,7.2581,92135.219185622,0
+ZTR.US,D,20180827,000000,7.2581,7.29952,7.24001,7.24525,164942.08712294,0
+ZTR.US,D,20180828,000000,7.24525,7.2704,7.24525,7.26352,62659.265772245,0
+ZTR.US,D,20180829,000000,7.26352,7.28196,7.24092,7.26122,155970.38735468,0
+ZTR.US,D,20180830,000000,7.25211,7.28895,7.24001,7.28196,168419.70958164,0
+ZTR.US,D,20180831,000000,7.28895,7.28895,7.24001,7.27591,154782.50817418,0
+ZTR.US,D,20180904,000000,7.26352,7.27591,7.25211,7.26352,132562.30806854,0
+ZTR.US,D,20180905,000000,7.2581,7.2704,7.24229,7.24525,95815.35816823,0
+ZTR.US,D,20180906,000000,7.2704,7.28196,7.24001,7.25211,191286.65600555,0
+ZTR.US,D,20180907,000000,7.24001,7.24525,7.17754,7.21575,204507.93638004,0
+ZTR.US,D,20180910,000000,7.21044,7.2333,7.17259,7.18472,141797.49707756,0
+ZTR.US,D,20180911,000000,7.16571,7.18472,7.10508,7.10508,213345.71393089,0
+ZTR.US,D,20180912,000000,7.11114,7.11114,7.00479,7.05034,223572.79838759,0
+ZTR.US,D,20180913,000000,7.05779,7.10011,7.00397,7.00397,249812.84261269,0
+ZTR.US,D,20180914,000000,7.00397,7.03628,6.90274,6.92809,275831.86073915,0
+ZTR.US,D,20180917,000000,6.90274,6.94317,6.7817,6.7817,378844.17709527,0
+ZTR.US,D,20180918,000000,6.7817,6.81255,6.75037,6.81255,211151.78492202,0
+ZTR.US,D,20180919,000000,6.80126,6.83551,6.7817,6.7817,154048.6579747,0
+ZTR.US,D,20180920,000000,6.81255,6.8548,6.80126,6.83551,153896.22618253,0
+ZTR.US,D,20180921,000000,6.8548,6.88521,6.83551,6.84765,119530.47863575,0
+ZTR.US,D,20180924,000000,6.8548,6.88521,6.82257,6.86133,165400.47129798,0
+ZTR.US,D,20180925,000000,6.8751,6.8751,6.83551,6.86802,92409.596411543,0
+ZTR.US,D,20180926,000000,6.86133,6.88521,6.80687,6.83551,197555.95785816,0
+ZTR.US,D,20180927,000000,6.83551,6.8548,6.81779,6.82909,70052.207692932,0
+ZTR.US,D,20180928,000000,6.84765,6.89109,6.83551,6.86802,53804.067445156,0
+ZTR.US,D,20181001,000000,6.8751,6.94317,6.8751,6.93223,114825.78024998,0
+ZTR.US,D,20181002,000000,6.92882,6.9358,6.90909,6.92167,112581.76650943,0
+ZTR.US,D,20181003,000000,6.94775,6.94775,6.8976,6.90274,149110.9567066,0
+ZTR.US,D,20181004,000000,6.88521,6.90274,6.82257,6.82909,128983.42734789,0
+ZTR.US,D,20181005,000000,6.82257,6.84269,6.81779,6.82257,216376.92899822,0
+ZTR.US,D,20181008,000000,6.81779,6.85938,6.79723,6.80687,114626.53012163,0
+ZTR.US,D,20181009,000000,6.7817,6.81558,6.72658,6.75037,188724.71309841,0
+ZTR.US,D,20181010,000000,6.71998,6.73367,6.60822,6.6206,225760.19460535,0
+ZTR.US,D,20181011,000000,6.61471,6.6206,6.45272,6.47797,255199.1288692,0
+ZTR.US,D,20181012,000000,6.50855,6.50855,6.44737,6.45272,170704.00886729,0
+ZTR.US,D,20181015,000000,6.44049,6.44049,6.35884,6.36565,228061.91466727,0
+ZTR.US,D,20181016,000000,6.39189,6.50855,6.37839,6.49671,110999.7422663,0
+ZTR.US,D,20181017,000000,6.49671,6.54004,6.49671,6.54004,111871.86987727,0
+ZTR.US,D,20181018,000000,6.54004,6.61471,6.49671,6.51525,73121.530708309,0
+ZTR.US,D,20181019,000000,6.5273,6.61471,6.46492,6.5273,159364.17232769,0
+ZTR.US,D,20181022,000000,6.54004,6.54004,6.42432,6.42754,155589.30787423,0
+ZTR.US,D,20181023,000000,6.3718,6.41578,6.35884,6.40129,81726.305376819,0
+ZTR.US,D,20181024,000000,6.39669,6.40678,6.32266,6.32955,126928.86454901,0
+ZTR.US,D,20181025,000000,6.33607,6.34471,6.12409,6.24181,260803.17482882,0
+ZTR.US,D,20181026,000000,6.17378,6.19215,6.05658,6.06788,320817.74900676,0
+ZTR.US,D,20181029,000000,6.08074,6.13042,6.05034,6.05658,122613.95603184,0
+ZTR.US,D,20181030,000000,6.06788,6.06788,5.96308,6.00065,298768.49026806,0
+ZTR.US,D,20181031,000000,6.01901,6.09947,5.97549,6.00065,517349.14746177,0
+ZTR.US,D,20181101,000000,6.02508,6.12409,6.01269,6.12409,179892.37954016,0
+ZTR.US,D,20181102,000000,6.14274,6.18626,6.11235,6.1576,118391.59538847,0
+ZTR.US,D,20181105,000000,6.14274,6.22421,6.14274,6.21721,124160.04992394,0
+ZTR.US,D,20181106,000000,6.20492,6.27379,6.20492,6.23596,134239.05778251,0
+ZTR.US,D,20181107,000000,6.27949,6.30989,6.22924,6.27949,211217.11283296,0
+ZTR.US,D,20181108,000000,6.24744,6.29105,6.24181,6.26048,177420.80690983,0
+ZTR.US,D,20181109,000000,6.24744,6.26728,6.19142,6.20454,107639.71004727,0
+ZTR.US,D,20181112,000000,6.20454,6.23596,6.12924,6.15403,131375.51768659,0
+ZTR.US,D,20181113,000000,6.16689,6.2106,6.14144,6.1464,123042.94264697,0
+ZTR.US,D,20181114,000000,6.20454,6.21667,6.11058,6.14144,142936.38032484,0
+ZTR.US,D,20181115,000000,6.11058,6.14144,6.11058,6.14144,93870.764019431,0
+ZTR.US,D,20181116,000000,6.14798,6.21667,6.13539,6.16036,98703.940630024,0
+ZTR.US,D,20181119,000000,6.16036,6.17957,6.11058,6.14798,131870.92101116,0
+ZTR.US,D,20181120,000000,6.0915,6.14144,6.02885,6.03519,141709.3043978,0
+ZTR.US,D,20181121,000000,6.11058,6.11656,6.07899,6.08542,115878.64841455,0
+ZTR.US,D,20181123,000000,6.0915,6.14798,6.07899,6.11656,48433.024367876,0
+ZTR.US,D,20181126,000000,6.1229,6.16689,6.1229,6.14319,139055.90241539,0
+ZTR.US,D,20181127,000000,6.15403,6.18573,6.14144,6.18573,64382.833822384,0
+ZTR.US,D,20181128,000000,6.19142,6.22347,6.17957,6.21123,159385.948298,0
+ZTR.US,D,20181129,000000,6.21123,6.25433,6.19766,6.24744,131322.16655932,0
+ZTR.US,D,20181130,000000,6.26048,6.26048,6.23596,6.26048,98563.485621515,0
+ZTR.US,D,20181203,000000,6.33019,6.36057,6.31732,6.35416,140236.16000625,0
+ZTR.US,D,20181204,000000,6.36057,6.39824,6.27379,6.3235,203644.51915719,0
+ZTR.US,D,20181206,000000,6.27949,6.28628,6.14144,6.28628,169572.74720963,0
+ZTR.US,D,20181207,000000,6.24744,6.28628,6.23642,6.25433,170869.50624167,0
+ZTR.US,D,20181210,000000,6.25433,6.26728,6.17331,6.25433,148753.83079352,0
+ZTR.US,D,20181211,000000,6.27379,6.27379,6.15403,6.19766,217536.49941728,0
+ZTR.US,D,20181212,000000,6.21123,6.29244,6.2084,6.25507,118783.56285407,0
+ZTR.US,D,20181213,000000,6.25507,6.2612,6.16615,6.17957,159528.58090355,0
+ZTR.US,D,20181214,000000,6.15339,6.15339,6.10297,6.12849,177294.50628202,0
+ZTR.US,D,20181217,000000,6.12849,6.12849,5.87492,5.91267,276068.13001703,0
+ZTR.US,D,20181218,000000,5.86215,5.88761,5.79869,5.81768,283034.26291961,0
+ZTR.US,D,20181219,000000,5.82411,5.86215,5.77343,5.80519,265310.80068327,0
+ZTR.US,D,20181220,000000,5.79869,5.79869,5.40568,5.46896,594586.33655893,0
+ZTR.US,D,20181221,000000,5.482,5.53905,5.36143,5.39309,293995.19757579,0
+ZTR.US,D,20181224,000000,5.33615,5.38695,5.25386,5.32357,192591.03662719,0
+ZTR.US,D,20181226,000000,5.34883,5.5134,5.32945,5.5134,207233.19906451,0
+ZTR.US,D,20181227,000000,5.46896,5.53519,5.45031,5.49478,267837.90203788,0
+ZTR.US,D,20181228,000000,5.51975,5.58965,5.5134,5.57698,217308.94052755,0
+ZTR.US,D,20181231,000000,5.62757,5.6657,5.58322,5.65954,265461.05487841,0
+ZTR.US,D,20190102,000000,5.62757,5.7624,5.60847,5.74182,180960.49088393,0
+ZTR.US,D,20190103,000000,5.74808,5.7669,5.69087,5.69757,242266.38010134,0
+ZTR.US,D,20190104,000000,5.77453,5.80006,5.66541,5.71658,306125.50183772,0
+ZTR.US,D,20190107,000000,5.71658,5.83846,5.71658,5.81925,179992.54900358,0
+ZTR.US,D,20190108,000000,5.85121,5.88952,5.83203,5.85755,208137.99063094,0
+ZTR.US,D,20190109,000000,5.91561,5.92184,5.87712,5.88952,127749.81862976,0
+ZTR.US,D,20190110,000000,5.88952,6.01195,5.86426,5.99276,213695.2182544,0
+ZTR.US,D,20190111,000000,5.99276,6.1464,5.98606,6.1464,248226.46317553,0
+ZTR.US,D,20190114,000000,6.12722,6.12722,6.05016,6.10149,169239.57486385,0
+ZTR.US,D,20190115,000000,6.10149,6.14035,6.08828,6.1206,221477.95004363,0
+ZTR.US,D,20190116,000000,6.1206,6.21123,6.1206,6.20454,119617.58251699,0
+ZTR.US,D,20190117,000000,6.19766,6.37676,6.19766,6.24861,168107.22440767,0
+ZTR.US,D,20190118,000000,6.26194,6.32653,6.24385,6.26194,137323.62397712,0
+ZTR.US,D,20190122,000000,6.23642,6.34525,6.14035,6.14035,209896.40023358,0
+ZTR.US,D,20190123,000000,6.15927,6.23008,6.1206,6.21667,157002.56834742,0
+ZTR.US,D,20190124,000000,6.21123,6.27517,6.19142,6.21667,110546.80208383,0
+ZTR.US,D,20190125,000000,6.24861,6.30714,6.23642,6.26856,213441.52820025,0
+ZTR.US,D,20190128,000000,6.26856,6.33093,6.22421,6.30024,239182.90270525,0
+ZTR.US,D,20190129,000000,6.31302,6.40394,6.31302,6.37676,131934.07132507,0
+ZTR.US,D,20190130,000000,6.38392,6.50551,6.38127,6.50551,246169.72277962,0
+ZTR.US,D,20190131,000000,6.5193,6.5518,6.4989,6.54465,176336.36358832,0
+ZTR.US,D,20190201,000000,6.57616,6.7243,6.53839,6.66661,244800.01424704,0
+ZTR.US,D,20190204,000000,6.68563,6.75561,6.68076,6.73126,224350.20052771,0
+ZTR.US,D,20190205,000000,6.73126,6.84534,6.71648,6.81476,172047.5862355,0
+ZTR.US,D,20190206,000000,6.88987,6.9156,6.85186,6.89632,172198.92922917,0
+ZTR.US,D,20190207,000000,6.89632,6.95437,6.88447,6.94492,224177.08156373,0
+ZTR.US,D,20190208,000000,6.86574,6.87023,6.68361,6.86574,274842.1428885,0
+ZTR.US,D,20190211,000000,6.84415,6.85856,6.67939,6.8076,353022.23150015,0
+ZTR.US,D,20190212,000000,6.8076,6.8076,6.62969,6.62969,306218.04971155,0
+ZTR.US,D,20190213,000000,6.63675,6.72219,6.62969,6.70125,159271.62445387,0
+ZTR.US,D,20190214,000000,6.67737,6.76552,6.66479,6.71511,184297.65833412,0
+ZTR.US,D,20190215,000000,6.73623,6.79401,6.71511,6.75359,114953.16967632,0
+ZTR.US,D,20190219,000000,6.74909,6.83551,6.7423,6.8076,137514.16371734,0
+ZTR.US,D,20190220,000000,6.81853,6.87308,6.8076,6.84415,142782.85973416,0
+ZTR.US,D,20190221,000000,6.84415,6.85938,6.79401,6.81328,145217.41321497,0
+ZTR.US,D,20190222,000000,6.78674,6.83699,6.75946,6.8076,203393.0067001,0
+ZTR.US,D,20190225,000000,6.81328,6.90827,6.81328,6.83699,139364.03239527,0
+ZTR.US,D,20190226,000000,6.83699,6.87822,6.83029,6.84415,47076.381417481,0
+ZTR.US,D,20190227,000000,6.86574,6.9156,6.85132,6.87822,87403.300836976,0
+ZTR.US,D,20190228,000000,6.87308,6.93737,6.87308,6.89568,116518.86194169,0
+ZTR.US,D,20190301,000000,6.90827,6.96024,6.88906,6.9156,172080.25019098,0
+ZTR.US,D,20190304,000000,6.93737,6.99459,6.92167,6.99459,161597.29808311,0
+ZTR.US,D,20190305,000000,7.00856,7.05914,7.00166,7.03114,219291.64262438,0
+ZTR.US,D,20190306,000000,7.03114,7.0519,6.92295,6.96677,135198.28927472,0
+ZTR.US,D,20190307,000000,6.99459,6.99459,6.93737,6.97264,107895.57769842,0
+ZTR.US,D,20190308,000000,6.9223,6.95437,6.84269,6.84269,214458.46601379,0
+ZTR.US,D,20190311,000000,6.85701,6.96677,6.80548,6.87739,159897.68360031,0
+ZTR.US,D,20190312,000000,6.88906,6.91496,6.84269,6.90127,166374.94596942,0
+ZTR.US,D,20190313,000000,6.9223,6.9223,6.87171,6.87171,100718.21788382,0
+ZTR.US,D,20190314,000000,6.88906,6.98724,6.88906,6.98724,118434.05853057,0
+ZTR.US,D,20190315,000000,6.98724,6.98724,6.96677,6.98724,105685.31671182,0
+ZTR.US,D,20190318,000000,6.98724,7.01434,6.96677,6.98724,171751.43303927,0
+ZTR.US,D,20190319,000000,7.02085,7.02085,6.98018,6.99459,76575.199599681,0
+ZTR.US,D,20190320,000000,6.98724,6.98724,6.92956,6.94426,169418.13782043,0
+ZTR.US,D,20190321,000000,6.92956,7.02085,6.9077,6.96024,148184.38916987,0
+ZTR.US,D,20190322,000000,6.96677,6.98018,6.92956,6.94931,95017.268856322,0
+ZTR.US,D,20190325,000000,6.96677,6.97264,6.9077,6.93653,64322.94990403,0
+ZTR.US,D,20190326,000000,6.92956,6.98724,6.92956,6.92956,94804.953145786,0
+ZTR.US,D,20190327,000000,6.94426,6.98018,6.94426,6.98018,92109.088021247,0
+ZTR.US,D,20190328,000000,6.96677,7.00929,6.96677,7.00929,44929.270744787,0
+ZTR.US,D,20190329,000000,7.00929,7.0385,6.98724,7.01517,70685.888428992,0
+ZTR.US,D,20190401,000000,7.11691,7.12456,7.04584,7.11691,246692.3460671,0
+ZTR.US,D,20190402,000000,7.13199,7.20436,7.0801,7.15219,160509.58836607,0
+ZTR.US,D,20190403,000000,7.1587,7.17627,7.0801,7.15293,171602.26764264,0
+ZTR.US,D,20190404,000000,7.15293,7.20436,7.11114,7.16432,156637.82084472,0
+ZTR.US,D,20190405,000000,7.15293,7.21044,7.13696,7.20436,156254.56376724,0
+ZTR.US,D,20190408,000000,7.21044,7.30273,7.21044,7.28959,198098.1795189,0
+ZTR.US,D,20190409,000000,7.28959,7.28959,7.17084,7.24294,222428.47114773,0
+ZTR.US,D,20190410,000000,7.2175,7.25211,7.17001,7.18316,192186.00357939,0
+ZTR.US,D,20190411,000000,7.18875,7.20969,7.17001,7.17001,100633.2915996,0
+ZTR.US,D,20190412,000000,7.17561,7.20363,7.1306,7.15798,148361.8633279,0
+ZTR.US,D,20190415,000000,7.15798,7.2073,7.1306,7.19637,163554.9578141,0
+ZTR.US,D,20190416,000000,7.20363,7.26875,7.17561,7.22337,117688.2315474,0
+ZTR.US,D,20190417,000000,7.25671,7.25671,7.18316,7.21044,81001.165565454,0
+ZTR.US,D,20190418,000000,7.22925,7.22925,7.15219,7.20363,78797.43736995,0
+ZTR.US,D,20190422,000000,7.17561,7.22925,7.16432,7.22337,88137.151036466,0
+ZTR.US,D,20190423,000000,7.20363,7.22925,7.1903,7.21044,112233.35098444,0
+ZTR.US,D,20190424,000000,7.23615,7.24907,7.14468,7.18316,169579.28000073,0
+ZTR.US,D,20190425,000000,7.15798,7.19637,7.15798,7.1635,100097.60272995,0
+ZTR.US,D,20190426,000000,7.19637,7.21044,7.17561,7.21044,62303.228657657,0
+ZTR.US,D,20190429,000000,7.21044,7.22337,7.19637,7.20363,112970.46757948,0
+ZTR.US,D,20190430,000000,7.22925,7.24907,7.19637,7.23615,70091.404439492,0
+ZTR.US,D,20190501,000000,7.23615,7.26875,7.22568,7.25671,91632.194271429,0
+ZTR.US,D,20190502,000000,7.27591,7.32173,7.23908,7.32173,141827.983436,0
+ZTR.US,D,20190503,000000,7.32173,7.32173,7.23697,7.31724,102577.88574841,0
+ZTR.US,D,20190506,000000,7.28959,7.32173,7.24294,7.32173,148605.75419539,0
+ZTR.US,D,20190507,000000,7.30962,7.32173,7.27591,7.32173,108054.54228169,0
+ZTR.US,D,20190508,000000,7.30962,7.37603,7.25671,7.28959,172787.96922608,0
+ZTR.US,D,20190509,000000,7.28959,7.32173,7.24294,7.32173,137853.86885419,0
+ZTR.US,D,20190510,000000,7.25597,7.31568,7.20179,7.30273,114727.7883836,0
+ZTR.US,D,20190513,000000,7.22843,7.26277,7.18728,7.22245,170167.23119913,0
+ZTR.US,D,20190514,000000,7.23541,7.275,7.22245,7.24907,103417.34940391,0
+ZTR.US,D,20190515,000000,7.26802,7.34984,7.25597,7.33495,91111.748580989,0
+ZTR.US,D,20190516,000000,7.32173,7.42268,7.32173,7.40127,134542.83256837,0
+ZTR.US,D,20190517,000000,7.34984,7.43067,7.34332,7.39448,145463.48167948,0
+ZTR.US,D,20190520,000000,7.38209,7.44298,7.366,7.37694,134009.32129573,0
+ZTR.US,D,20190521,000000,7.40127,7.4494,7.36913,7.4494,158176.29314722,0
+ZTR.US,D,20190522,000000,7.40955,7.47513,7.40127,7.45472,95574.733696289,0
+ZTR.US,D,20190523,000000,7.40127,7.45472,7.38209,7.40127,81267.921201767,0
+ZTR.US,D,20190524,000000,7.44298,7.49754,7.44298,7.49084,108597.85274097,0
+ZTR.US,D,20190528,000000,7.46273,7.49084,7.4494,7.4494,90215.667402679,0
+ZTR.US,D,20190529,000000,7.436,7.436,7.35674,7.4179,91487.384068857,0
+ZTR.US,D,20190530,000000,7.40955,7.4494,7.40716,7.43067,67654.673361658,0
+ZTR.US,D,20190531,000000,7.41616,7.42268,7.35674,7.42268,57387.303359881,0
+ZTR.US,D,20190603,000000,7.40127,7.54198,7.40127,7.52829,157110.35940047,0
+ZTR.US,D,20190604,000000,7.54897,7.54897,7.46273,7.52158,90753.533869367,0
+ZTR.US,D,20190605,000000,7.54897,7.54897,7.46805,7.51655,137826.6488913,0
+ZTR.US,D,20190606,000000,7.51047,7.54897,7.50029,7.54585,85735.261511129,0
+ZTR.US,D,20190607,000000,7.54897,7.61096,7.54897,7.60288,93087.917886739,0
+ZTR.US,D,20190610,000000,7.60288,7.60288,7.55612,7.57597,87935.723311086,0
+ZTR.US,D,20190611,000000,7.58303,7.60288,7.56412,7.60288,120608.38916616,0
+ZTR.US,D,20190612,000000,7.58303,7.62206,7.56321,7.61096,47737.282116429,0
+ZTR.US,D,20190613,000000,7.60288,7.65668,7.596,7.61564,68061.88400648,0
+ZTR.US,D,20190614,000000,7.59102,7.62206,7.57597,7.61564,51974.885939008,0
+ZTR.US,D,20190617,000000,7.596,7.66387,7.58626,7.62988,64025.707909281,0
+ZTR.US,D,20190618,000000,7.6759,7.6905,7.61656,7.6905,112047.16643827,0
+ZTR.US,D,20190619,000000,7.758,7.758,7.70344,7.758,78490.396188559,0
+ZTR.US,D,20190620,000000,7.78537,7.83882,7.74496,7.79915,107408.88476195,0
+ZTR.US,D,20190621,000000,7.81146,7.83882,7.77793,7.79181,83624.081189451,0
+ZTR.US,D,20190624,000000,7.79181,7.85535,7.7514,7.8255,74028.499871775,0
+ZTR.US,D,20190625,000000,7.81962,7.83882,7.77132,7.77132,70226.415455422,0
+ZTR.US,D,20190626,000000,7.79915,7.79915,7.758,7.77793,90980.003960607,0
+ZTR.US,D,20190627,000000,7.80492,7.8255,7.77132,7.8255,74032.855065838,0
+ZTR.US,D,20190628,000000,7.8255,7.85187,7.77132,7.83882,105539.41771073,0
+ZTR.US,D,20190701,000000,7.86031,7.92066,7.83882,7.85187,198116.68909367,0
+ZTR.US,D,20190702,000000,7.8446,7.89171,7.8446,7.87922,84159.770059106,0
+ZTR.US,D,20190703,000000,7.86031,7.9742,7.86031,7.96576,155582.77508313,0
+ZTR.US,D,20190705,000000,7.90651,7.9607,7.90651,7.9539,109593.01458419,0
+ZTR.US,D,20190708,000000,7.9539,8.01351,7.9347,7.98008,139879.03409314,0
+ZTR.US,D,20190709,000000,7.9867,8.03445,7.96245,8.01351,133526.98355335,0
+ZTR.US,D,20190710,000000,8.00846,8.06824,7.92643,8.04199,144883.15207068,0
+ZTR.US,D,20190711,000000,7.94813,8.00194,7.92643,7.95317,161192.26503533,0
+ZTR.US,D,20190712,000000,7.96492,8.0284,7.96492,7.98008,89193.285596564,0
+ZTR.US,D,20190715,000000,7.96492,8.04887,7.96492,7.99349,111047.64940099,0
+ZTR.US,D,20190716,000000,8.00846,8.06138,7.99019,8.0284,98786.689317206,0
+ZTR.US,D,20190717,000000,8.03528,8.03528,7.93388,8.03528,156653.06402393,0
+ZTR.US,D,20190718,000000,8.03528,8.03528,7.98008,8.01351,154619.18839686,0
+ZTR.US,D,20190719,000000,8.03528,8.05466,8.00194,8.01351,92829.872638552,0
+ZTR.US,D,20190722,000000,8.00194,8.01351,7.9406,7.97338,110406.34707533,0
+ZTR.US,D,20190723,000000,8.00194,8.00194,7.91323,7.95317,106544.37874061,0
+ZTR.US,D,20190724,000000,7.9406,7.94813,7.8661,7.89079,152424.17058947,0
+ZTR.US,D,20190725,000000,7.90559,7.90559,7.76525,7.76525,112077.65279671,0
+ZTR.US,D,20190726,000000,7.76995,7.76995,7.40082,7.46273,646081.06235255,0
+ZTR.US,D,20190729,000000,7.45472,7.52232,7.45472,7.52232,123864.98552622,0
+ZTR.US,D,20190730,000000,7.51213,7.60618,7.49174,7.55843,95182.766230688,0
+ZTR.US,D,20190731,000000,7.55843,7.57173,7.50405,7.50405,128202.75881222,0
+ZTR.US,D,20190801,000000,7.49174,7.5925,7.4494,7.52232,189916.94747296,0
+ZTR.US,D,20190802,000000,7.58626,7.5981,7.46879,7.58626,157796.30246529,0
+ZTR.US,D,20190805,000000,7.55843,7.55843,7.33946,7.50405,192267.66346806,0
+ZTR.US,D,20190806,000000,7.54465,7.68709,7.51737,7.63392,197619.10817206,0
+ZTR.US,D,20190807,000000,7.60618,7.6396,7.43002,7.54465,203989.66828664,0
+ZTR.US,D,20190808,000000,7.62601,7.62601,7.51976,7.62601,156164.19349045,0
+ZTR.US,D,20190809,000000,7.56567,7.5981,7.46805,7.52912,107890.13370584,0
+ZTR.US,D,20190812,000000,7.54373,7.58048,7.40625,7.41376,129301.35651442,0
+ZTR.US,D,20190813,000000,7.35902,7.41376,7.30354,7.37208,142239.54927489,0
+ZTR.US,D,20190814,000000,7.32423,7.35902,7.10379,7.11049,201003.09395844,0
+ZTR.US,D,20190815,000000,7.17892,7.24092,7.17627,7.22025,125400.19143316,0
+ZTR.US,D,20190816,000000,7.23458,7.28959,7.21428,7.23458,76883.329579586,0
+ZTR.US,D,20190819,000000,7.337,7.42048,7.30109,7.42048,148759.2747861,0
+ZTR.US,D,20190820,000000,7.39127,7.3988,7.31724,7.35196,103454.36855344,0
+ZTR.US,D,20190821,000000,7.35902,7.47431,7.33019,7.44089,71743.111787603,0
+ZTR.US,D,20190822,000000,7.41376,7.46116,7.37914,7.45308,32520.234062894,0
+ZTR.US,D,20190823,000000,7.42048,7.46116,7.30354,7.34424,143338.14697709,0
+ZTR.US,D,20190826,000000,7.39127,7.40625,7.30354,7.35196,47068.759827872,0
+ZTR.US,D,20190827,000000,7.34424,7.45308,7.33019,7.3988,66328.516769699,0
+ZTR.US,D,20190828,000000,7.37208,7.37208,7.22787,7.28281,166237.75735646,0
+ZTR.US,D,20190829,000000,7.29666,7.44776,7.29666,7.42754,110057.93155033,0
+ZTR.US,D,20190830,000000,7.49679,7.49679,7.3853,7.42754,61878.597236586,0
+ZTR.US,D,20190903,000000,7.3988,7.51047,7.3988,7.47431,68086.926372338,0
+ZTR.US,D,20190904,000000,7.51655,7.55043,7.42754,7.51047,96912.867071918,0
+ZTR.US,D,20190905,000000,7.51655,7.61886,7.49679,7.49679,156824.00539088,0
+ZTR.US,D,20190906,000000,7.52912,7.55779,7.51047,7.53619,59404.847009222,0
+ZTR.US,D,20190909,000000,7.51655,7.63392,7.51655,7.57744,95077.152774676,0
+ZTR.US,D,20190910,000000,7.56567,7.66789,7.54373,7.60618,132947.74274306,0
+ZTR.US,D,20190911,000000,7.61242,7.62125,7.53619,7.53619,127059.5203709,0
+ZTR.US,D,20190912,000000,7.52232,7.63392,7.51655,7.52912,112714.59992832,0
+ZTR.US,D,20190913,000000,7.52232,7.55779,7.51655,7.53426,68204.516612019,0
+ZTR.US,D,20190916,000000,7.52912,7.54897,7.46731,7.48918,97149.136349797,0
+ZTR.US,D,20190917,000000,7.50258,7.52912,7.48146,7.50258,65519.539472635,0
+ZTR.US,D,20190918,000000,7.53619,7.55043,7.49616,7.55043,49345.437523918,0
+ZTR.US,D,20190919,000000,7.53619,7.57173,7.52912,7.55779,63231.973791433,0
+ZTR.US,D,20190920,000000,7.61325,7.68958,7.55779,7.64126,95561.668114103,0
+ZTR.US,D,20190923,000000,7.64126,7.70344,7.59883,7.59883,82021.369774538,0
+ZTR.US,D,20190924,000000,7.61325,7.61959,7.55779,7.57817,72790.535959578,0
+ZTR.US,D,20190925,000000,7.57817,7.61959,7.57173,7.61813,41087.989581875,0
+ZTR.US,D,20190926,000000,7.60693,7.64126,7.57173,7.59883,54694.70463089,0
+ZTR.US,D,20190927,000000,7.60693,7.62684,7.58395,7.59342,28374.089315623,0
+ZTR.US,D,20190930,000000,7.61325,7.66872,7.60693,7.65577,80577.622942899,0
+ZTR.US,D,20191001,000000,7.66293,7.69684,7.66293,7.69684,71664.718294485,0
+ZTR.US,D,20191002,000000,7.65577,7.69684,7.62684,7.68958,116866.18866817,0
+ZTR.US,D,20191003,000000,7.66872,7.68958,7.63244,7.65577,67203.910776214,0
+ZTR.US,D,20191004,000000,7.68147,7.7661,7.68003,7.69684,109081.27928186,0
+ZTR.US,D,20191007,000000,7.69684,7.75892,7.69684,7.69684,69231.253612196,0
+ZTR.US,D,20191008,000000,7.68958,7.75892,7.66054,7.75892,97694.624406095,0
+ZTR.US,D,20191009,000000,7.80742,7.80742,7.76525,7.78703,97678.292428362,0
+ZTR.US,D,20191010,000000,7.82937,7.82937,7.78703,7.82937,60171.36116418,0
+ZTR.US,D,20191011,000000,7.82937,7.84287,7.80742,7.83644,79526.932375379,0
+ZTR.US,D,20191014,000000,7.80742,7.82294,7.68876,7.75892,152087.73184817,0
+ZTR.US,D,20191015,000000,7.75892,7.80742,7.72392,7.78703,44583.032816837,0
+ZTR.US,D,20191016,000000,7.79428,7.83644,7.71016,7.71832,89947.82296785,0
+ZTR.US,D,20191017,000000,7.7377,7.82937,7.72392,7.8008,64854.283579626,0
+ZTR.US,D,20191018,000000,7.82294,7.83644,7.7661,7.82937,71970.670677358,0
+ZTR.US,D,20191021,000000,7.82937,7.93554,7.82937,7.92735,122708.68150269,0
+ZTR.US,D,20191022,000000,7.92735,7.92735,7.88181,7.90651,55897.826990587,0
+ZTR.US,D,20191023,000000,7.86527,7.91395,7.86527,7.89834,34891.637229794,0
+ZTR.US,D,20191024,000000,7.88401,7.96133,7.87769,7.89079,96993.438162072,0
+ZTR.US,D,20191025,000000,7.91395,7.93388,7.86527,7.90651,97358.185664786,0
+ZTR.US,D,20191028,000000,7.92735,7.97502,7.88401,7.88401,91961.011423131,0
+ZTR.US,D,20191029,000000,7.92158,7.99019,7.89079,7.99019,81320.183530514,0
+ZTR.US,D,20191030,000000,7.95471,8.00535,7.94233,7.97584,45032.706603766,0
+ZTR.US,D,20191031,000000,7.96133,8.06733,7.96133,8.05301,102377.54682154,0
+ZTR.US,D,20191101,000000,8.05301,8.2085,8.05301,8.13806,131261.19384245,0
+ZTR.US,D,20191104,000000,8.17314,8.18004,7.96832,8.00535,232858.07212832,0
+ZTR.US,D,20191105,000000,7.98348,8.12088,7.91734,7.94233,218796.23929979,0
+ZTR.US,D,20191106,000000,7.95471,7.95471,7.63484,7.79428,389000.48964847,0
+ZTR.US,D,20191107,000000,7.79428,7.86527,7.66789,7.69601,203989.66828664,0
+ZTR.US,D,20191108,000000,7.67342,7.68095,7.62428,7.63897,151879.7713317,0
+ZTR.US,D,20191111,000000,7.5902,7.7029,7.58211,7.6118,150523.12838129,0
+ZTR.US,D,20191112,000000,7.65413,7.66128,7.6118,7.63897,110744.96341366,0
+ZTR.US,D,20191113,000000,7.62428,7.63897,7.5474,7.61813,245373.81106475,0
+ZTR.US,D,20191114,000000,7.6037,7.7029,7.5902,7.65413,151508.49103788,0
+ZTR.US,D,20191115,000000,7.66128,7.73852,7.63897,7.71016,206505.88165611,0
+ZTR.US,D,20191118,000000,7.72392,7.78042,7.7029,7.7739,203740.33342657,0
+ZTR.US,D,20191119,000000,7.74569,7.75231,7.65413,7.66128,336673.92178892,0
+ZTR.US,D,20191120,000000,7.596,7.73852,7.596,7.71832,234739.51596321,0
+ZTR.US,D,20191121,000000,7.69601,7.73852,7.69601,7.73852,140891.61671263,0
+ZTR.US,D,20191122,000000,7.73037,7.76682,7.6847,7.75231,219873.06103169,0
+ZTR.US,D,20191125,000000,7.73037,7.73852,7.65413,7.66789,298337.32605589,0
+ZTR.US,D,20191126,000000,7.65413,7.85122,7.65413,7.83717,300958.06408285,0
+ZTR.US,D,20191127,000000,7.81642,7.86692,7.7739,7.79511,158298.23858096,0
+ZTR.US,D,20191129,000000,7.78042,7.86692,7.76682,7.78042,119447.72994857,0
+ZTR.US,D,20191202,000000,7.76682,7.83028,7.76682,7.80898,216224.49720604,0
+ZTR.US,D,20191203,000000,7.80245,7.83717,7.78042,7.79511,137484.76615742,0
+ZTR.US,D,20191204,000000,7.80245,7.85122,7.79511,7.82045,186935.81713735,0
+ZTR.US,D,20191205,000000,7.83028,7.83717,7.68876,7.83717,342826.72220038,0
+ZTR.US,D,20191206,000000,7.84379,7.88005,7.75231,7.88005,203623.8319854,0
+ZTR.US,D,20191209,000000,7.88005,7.9157,7.85949,7.9157,219931.85615154,0
+ZTR.US,D,20191210,000000,7.90827,7.93819,7.88005,7.9157,185222.04827385,0
+ZTR.US,D,20191211,000000,7.83717,7.87922,7.80245,7.81642,128877.81389188,0
+ZTR.US,D,20191212,000000,7.85949,7.85949,7.75231,7.80245,122468.05703074,0
+ZTR.US,D,20191213,000000,7.75965,7.79511,7.73037,7.7739,173702.55997917,0
+ZTR.US,D,20191216,000000,7.79511,7.83717,7.78042,7.83028,149243.79012552,0
+ZTR.US,D,20191217,000000,7.83717,7.86692,7.81642,7.84379,132780.06777167,0
+ZTR.US,D,20191218,000000,7.83028,7.86692,7.80898,7.85122,141930.33049646,0
+ZTR.US,D,20191219,000000,7.88585,7.93819,7.86692,7.92984,197314.2445877,0
+ZTR.US,D,20191220,000000,7.93819,8.00764,7.89247,7.92984,315316.0501076,0
+ZTR.US,D,20191223,000000,7.93819,8.00102,7.92397,7.92397,177863.94790567,0
+ZTR.US,D,20191224,000000,7.95721,7.99258,7.9157,7.96336,81333.249112699,0
+ZTR.US,D,20191226,000000,7.96336,8.02922,7.96336,8.02922,119075.36085624,0
+ZTR.US,D,20191227,000000,8.08507,8.15505,7.98588,8.01442,281046.11683021,0
+ZTR.US,D,20191230,000000,8.02279,8.14045,8.01442,8.10655,213400.15385667,0
+ZTR.US,D,20191231,000000,8.07743,8.18526,8.06403,8.07743,190104.22081764,0
+ZTR.US,D,20200102,000000,8.1005,8.19905,8.07157,8.14825,313138.45307647,0
+ZTR.US,D,20200103,000000,8.07157,8.23283,8.05044,8.13466,356302.78142753,0
+ZTR.US,D,20200106,000000,8.17314,8.17314,8.05898,8.06485,330342.55842091,0
+ZTR.US,D,20200107,000000,8.07918,8.13107,8.00194,8.01535,356899.44301406,0
+ZTR.US,D,20200108,000000,7.9867,8.04538,7.97926,8.03004,212193.76510142,0
+ZTR.US,D,20200109,000000,8.06485,8.0868,8.00846,8.05209,203223.15413168,0
+ZTR.US,D,20200110,000000,8.04538,8.13466,8.03004,8.06485,195503.57265632,0
+ZTR.US,D,20200113,000000,8.13107,8.13714,8.07918,8.10142,174519.15886583,0
+ZTR.US,D,20200114,000000,8.10894,8.23191,8.10894,8.19462,187114.38009391,0
+ZTR.US,D,20200115,000000,8.23191,8.23549,8.17314,8.23191,164978.01747394,0
+ZTR.US,D,20200116,000000,8.24228,8.29584,8.18095,8.21796,300611.82615489,0
+ZTR.US,D,20200117,000000,8.21796,8.26673,8.18434,8.21796,134357.7368207,0
+ZTR.US,D,20200121,000000,8.21796,8.25791,8.1431,8.19462,279267.02005576,0
+ZTR.US,D,20200122,000000,8.20932,8.23549,8.16553,8.20932,182219.14196791,0
+ZTR.US,D,20200123,000000,8.17314,8.21796,8.16553,8.19462,169333.21153621,0
+ZTR.US,D,20200124,000000,8.23549,8.25543,8.18866,8.20932,177000.53068282,0
+ZTR.US,D,20200127,000000,8.07918,8.14484,8.07918,8.13107,196438.8505812,0
+ZTR.US,D,20200128,000000,8.13714,8.21796,8.13714,8.16974,146273.54777506,0
+ZTR.US,D,20200129,000000,8.18095,8.23191,8.16553,8.2015,142512.83770228,0
+ZTR.US,D,20200130,000000,8.19462,8.22476,8.17314,8.21796,103934.5286988,0
+ZTR.US,D,20200131,000000,8.18866,8.24228,8.16553,8.23191,207087.30006341,0
+ZTR.US,D,20200203,000000,8.23191,8.30961,8.23191,8.30961,242973.01033793,0
+ZTR.US,D,20200204,000000,8.30961,8.35958,8.29675,8.35085,369847.43496117,0
+ZTR.US,D,20200205,000000,8.33075,8.43819,8.33075,8.43067,277850.49318702,0
+ZTR.US,D,20200206,000000,8.47383,8.47383,8.4156,8.43067,187476.94999959,0
+ZTR.US,D,20200207,000000,8.43819,8.47383,8.4156,8.45161,177186.71522898,0
+ZTR.US,D,20200210,000000,8.45161,8.48174,8.40165,8.42276,304801.5228428,0
+ZTR.US,D,20200211,000000,8.42276,8.49606,8.4156,8.45161,285246.70150325,0
+ZTR.US,D,20200212,000000,8.52444,8.52444,8.45161,8.45161,168345.67128258,0
+ZTR.US,D,20200213,000000,8.42276,8.45867,8.40165,8.40165,168409.91039501,0
+ZTR.US,D,20200214,000000,8.45867,8.46668,8.4156,8.43067,173256.15258777,0
+ZTR.US,D,20200218,000000,8.45161,8.52444,8.43819,8.52444,156568.13773972,0
+ZTR.US,D,20200219,000000,8.51738,8.55227,8.47824,8.55227,183040.09604865,0
+ZTR.US,D,20200220,000000,8.55227,8.6319,8.53886,8.6319,163728.07677808,0
+ZTR.US,D,20200221,000000,8.63907,8.63907,8.5746,8.60571,206367.60424464,0
+ZTR.US,D,20200224,000000,8.46668,8.54594,8.38218,8.45867,443663.6191224,0
+ZTR.US,D,20200225,000000,8.45867,8.47383,7.96133,7.9674,692530.29582507,0
+ZTR.US,D,20200226,000000,7.94813,8.08342,7.91816,7.98926,452574.34617377,0
+ZTR.US,D,20200227,000000,7.94813,7.95896,7.50029,7.51369,604702.36356702,0
+ZTR.US,D,20200228,000000,7.38282,7.41211,6.72585,7.02159,1252800.9695691,0
+ZTR.US,D,20200302,000000,7.02159,7.65092,7.0194,7.57173,600917.69992693,0
+ZTR.US,D,20200303,000000,7.643,7.96133,7.57173,7.78042,487326.61719357,0
+ZTR.US,D,20200304,000000,7.88833,8.05466,7.86031,8.02684,386564.84736914,0
+ZTR.US,D,20200305,000000,7.89476,8.00535,7.77296,7.80898,363138.25850825,0
+ZTR.US,D,20200306,000000,7.62849,7.72319,7.44089,7.67836,462558.62856151,0
+ZTR.US,D,20200309,000000,7.22337,7.22337,6.72915,6.73301,846320.9085516,0
+ZTR.US,D,20200310,000000,7.07927,7.08451,6.77571,7.04337,556247.56322885,0
+ZTR.US,D,20200311,000000,6.98724,6.98724,6.55521,6.56347,482118.89389363,0
+ZTR.US,D,20200312,000000,6.09571,6.21264,5.34278,5.55492,965198.10807801,0
+ZTR.US,D,20200313,000000,5.79593,5.85461,5.50386,5.80338,396664.54239952,0
+ZTR.US,D,20200316,000000,4.93397,5.51827,4.93397,5.08698,442384.2808666,0
+ZTR.US,D,20200317,000000,5.10894,5.35756,4.98476,5.06513,442283.02260466,0
+ZTR.US,D,20200318,000000,4.69977,4.79051,3.61795,3.69076,1045424.0491004,0
+ZTR.US,D,20200319,000000,3.8007,4.20995,3.55944,4.15872,928832.23765813,0
+ZTR.US,D,20200320,000000,4.22456,4.7434,4.21005,4.32688,806463.26129231,0
+ZTR.US,D,20200323,000000,4.23935,4.31217,3.92487,4.14422,548740.29746402,0
+ZTR.US,D,20200324,000000,4.49504,4.49504,4.28308,4.37061,343732.60256533,0
+ZTR.US,D,20200325,000000,4.49504,5.1892,4.46557,4.88961,477025.49443783,0
+ZTR.US,D,20200326,000000,4.99184,5.45244,4.85316,5.38658,477532.87454607,0
+ZTR.US,D,20200327,000000,5.14548,5.58395,5.11609,5.45979,215353.45839358,0
+ZTR.US,D,20200330,000000,5.38658,5.52554,5.26966,5.40146,359386.25882361,0
+ZTR.US,D,20200331,000000,5.24762,5.44508,5.21851,5.26259,355844.39725247,0
+ZTR.US,D,20200401,000000,5.10894,5.10894,4.8458,4.92587,264672.76475313,0
+ZTR.US,D,20200402,000000,4.67791,5.01388,4.65586,4.98476,320592.36771403,0
+ZTR.US,D,20200403,000000,4.95564,5.00663,4.758,4.83122,213916.24435304,0
+ZTR.US,D,20200406,000000,5.03592,5.26966,5.01398,5.26259,219818.62110591,0
+ZTR.US,D,20200407,000000,5.48164,5.59947,5.37197,5.43067,239701.17079865,0
+ZTR.US,D,20200408,000000,5.40146,5.74459,5.40146,5.72282,565959.6459877,0
+ZTR.US,D,20200409,000000,5.76223,6.08102,5.76223,5.96961,433795.83817583,0
+ZTR.US,D,20200413,000000,5.94774,5.94774,5.76976,5.85839,238613.46108161,0
+ZTR.US,D,20200414,000000,6.05145,6.05145,5.866,6.02912,255647.7138576,0
+ZTR.US,D,20200415,000000,5.92517,5.9923,5.85839,5.96961,175046.13734738,0
+ZTR.US,D,20200416,000000,5.96961,6.08846,5.866,6.04409,295238.60548058,0
+ZTR.US,D,20200417,000000,6.1183,6.18472,6.02168,6.12575,218299.7471767,0
+ZTR.US,D,20200420,000000,6.05145,6.17747,5.96961,5.99964,264314.55004152,0
+ZTR.US,D,20200421,000000,5.92517,5.93261,5.76571,5.866,340921.32479815,0
+ZTR.US,D,20200422,000000,5.89576,6.01433,5.89576,5.96236,183174.01826607,0
+ZTR.US,D,20200423,000000,5.96236,6.05851,5.96236,6.0068,189133.01254177,0
+ZTR.US,D,20200424,000000,6.01433,6.02912,5.93261,5.96236,314090.06297908,0
+ZTR.US,D,20200427,000000,5.96236,6.09609,5.96236,6.06615,233901.14110624,0
+ZTR.US,D,20200428,000000,6.12575,6.20685,6.05145,6.15503,267486.22011735,0
+ZTR.US,D,20200429,000000,6.17747,6.33312,6.17747,6.28114,225981.22070402,0
+ZTR.US,D,20200430,000000,6.23669,6.26645,6.15503,6.19976,193574.22168674,0
+ZTR.US,D,20200501,000000,6.04409,6.11822,6.03637,6.08846,158602.01336679,0
+ZTR.US,D,20200504,000000,6.0068,6.13675,5.91037,6.09609,227164.74469043,0
+ZTR.US,D,20200505,000000,6.222,6.30347,6.18472,6.222,214173.20080272,0
+ZTR.US,D,20200506,000000,6.20685,6.31091,6.19976,6.25892,189261.4907666,0
+ZTR.US,D,20200507,000000,6.30347,6.36288,6.29721,6.34809,314864.19872364,0
+ZTR.US,D,20200508,000000,6.35783,6.36142,6.28263,6.29005,314174.9892633,0
+ZTR.US,D,20200511,000000,6.26764,6.32779,6.2072,6.28263,204995.71811502,0
+ZTR.US,D,20200512,000000,6.26764,6.28263,6.17747,6.2072,152026.75913131,0
+ZTR.US,D,20200513,000000,6.1623,6.23008,6.01957,6.10231,165473.42079852,0
+ZTR.US,D,20200514,000000,6.01195,6.12445,5.78655,6.02682,282142.53693537,0
+ZTR.US,D,20200515,000000,5.93709,6.01195,5.84681,5.98953,138869.7178692,0
+ZTR.US,D,20200518,000000,6.22254,6.2773,6.14007,6.24524,171676.30594171,0
+ZTR.US,D,20200519,000000,6.18472,6.38053,6.18472,6.31264,313171.11703194,0
+ZTR.US,D,20200520,000000,6.29776,6.42551,6.29776,6.41762,231867.26547917,0
+ZTR.US,D,20200521,000000,6.38053,6.41028,6.30521,6.3503,149413.64269395,0
+ZTR.US,D,20200522,000000,6.3503,6.43067,6.3503,6.41762,105734.31264503,0
+ZTR.US,D,20200526,000000,6.47815,6.64318,6.47815,6.5756,199393.84975243,0
+ZTR.US,D,20200527,000000,6.28263,6.35783,5.93709,6.33516,778020.5776702,0
+ZTR.US,D,20200528,000000,6.26764,6.33516,6.08753,6.27517,434233.5351791,0
+ZTR.US,D,20200529,000000,6.1925,6.32027,6.1925,6.27517,207911.5205397,0
+ZTR.US,D,20200601,000000,6.21493,6.39539,6.21493,6.38053,195807.34744217,0
+ZTR.US,D,20200602,000000,6.33516,6.55328,6.32779,6.54565,278534.2586548,0
+ZTR.US,D,20200603,000000,6.51573,6.74863,6.51573,6.7185,251354.58131074,0
+ZTR.US,D,20200604,000000,6.65853,6.73367,6.65073,6.68094,140698.89937537,0
+ZTR.US,D,20200605,000000,6.76387,6.86133,6.74863,6.82376,197753.03038948,0
+ZTR.US,D,20200608,000000,6.79381,6.87611,6.76387,6.82376,303869.51131348,0
+ZTR.US,D,20200609,000000,6.85361,6.86885,6.7185,6.82376,270142.88849533,0
+ZTR.US,D,20200610,000000,6.75561,6.81623,6.72522,6.748,288088.46562886,0
+ZTR.US,D,20200611,000000,6.51268,6.54299,6.20207,6.25534,288519.62984104,0
+ZTR.US,D,20200612,000000,6.33093,6.43719,6.25534,6.35342,171726.39067342,0
+ZTR.US,D,20200615,000000,6.21704,6.44471,6.1971,6.3842,113115.27778205,0
+ZTR.US,D,20200616,000000,6.54299,6.55824,6.43719,6.43719,165684.64771056,0
+ZTR.US,D,20200617,000000,6.43719,6.48237,6.3842,6.3842,169682.71585971,0
+ZTR.US,D,20200618,000000,6.3842,6.40652,6.34654,6.3842,109857.59262346,0
+ZTR.US,D,20200619,000000,6.42938,6.46841,6.34598,6.34598,195240.08341554,0
+ZTR.US,D,20200622,000000,6.33093,6.36869,6.29299,6.34598,130819.14164513,0
+ZTR.US,D,20200623,000000,6.33854,6.40652,6.33854,6.37619,122106.57592357,0
+ZTR.US,D,20200624,000000,6.2929,6.33093,6.20996,6.21704,150371.78538765,0
+ZTR.US,D,20200625,000000,6.18683,6.23982,6.15662,6.23237,137530.49569508,0
+ZTR.US,D,20200626,000000,6.17195,6.20207,6.07468,6.08838,151976.67439958,0
+ZTR.US,D,20200629,000000,6.11096,6.17186,6.08838,6.14154,124692.47239805,0
+ZTR.US,D,20200630,000000,6.14154,6.23237,6.14154,6.20978,119567.49778527,0
+ZTR.US,D,20200701,000000,6.21704,6.27793,6.20978,6.26269,132216.07014059,0
+ZTR.US,D,20200702,000000,6.2929,6.36097,6.27012,6.28556,148936.74894413,0
+ZTR.US,D,20200706,000000,6.2929,6.36123,6.27793,6.33854,203900.38680837,0
+ZTR.US,D,20200707,000000,6.30823,6.33047,6.26269,6.32311,117656.65639046,0
+ZTR.US,D,20200708,000000,6.33093,6.37272,6.2929,6.34598,128117.83252801,0
+ZTR.US,D,20200709,000000,6.33854,6.3686,6.21704,6.23237,217504.92426034,0
+ZTR.US,D,20200710,000000,6.18626,6.26563,6.18626,6.22465,156526.76339615,0
+ZTR.US,D,20200713,000000,6.25551,6.26296,6.10214,6.13299,217888.18133783,0
+ZTR.US,D,20200714,000000,6.08708,6.14823,6.08708,6.12518,115592.29440495,0
+ZTR.US,D,20200715,000000,6.17892,6.23237,6.17892,6.18626,83050.284371746,0
+ZTR.US,D,20200716,000000,6.15568,6.20951,6.14823,6.19398,81537.943233627,0
+ZTR.US,D,20200717,000000,6.17892,6.23237,6.17121,6.21685,79700.051339354,0
+ZTR.US,D,20200720,000000,6.30107,6.30107,6.17902,6.22465,176674.97992666,0
+ZTR.US,D,20200721,000000,6.22465,6.27846,6.21886,6.27049,153144.95520678,0
+ZTR.US,D,20200722,000000,6.26296,6.29355,6.2399,6.2399,174073.84027298,0
+ZTR.US,D,20200723,000000,6.23237,6.26222,6.17892,6.19398,166681.98715082,0
+ZTR.US,D,20200724,000000,6.15568,6.20178,6.15568,6.17121,106166.5656557,0
+ZTR.US,D,20200727,000000,6.17121,6.19398,6.16322,6.17892,74119.958947084,0
+ZTR.US,D,20200728,000000,6.13299,6.19398,6.13299,6.15568,160790.49838309,0
+ZTR.US,D,20200729,000000,6.15568,6.20951,6.15568,6.20951,98386.011463479,0
+ZTR.US,D,20200730,000000,6.17892,6.21685,6.12518,6.21685,98846.573235562,0
+ZTR.US,D,20200731,000000,6.21685,6.22456,6.10966,6.14062,195034.30049613,0
+ZTR.US,D,20200803,000000,6.14062,6.17892,6.11747,6.12518,231536.27073042,0
+ZTR.US,D,20200804,000000,6.11747,6.19398,6.11747,6.17121,141538.36303087,0
+ZTR.US,D,20200805,000000,6.18626,6.24754,6.18626,6.21685,255503.99245357,0
+ZTR.US,D,20200806,000000,6.21685,6.30897,6.20942,6.30107,266518.27823702,0
+ZTR.US,D,20200807,000000,6.24754,6.33973,6.23237,6.33973,181406.8982753,0
+ZTR.US,D,20200810,000000,6.30107,6.38539,6.30107,6.34736,142754.55097274,0
+ZTR.US,D,20200811,000000,6.33973,6.38539,6.30107,6.36252,262949.196703,0
+ZTR.US,D,20200812,000000,6.35471,6.4087,6.33947,6.37023,335982.53473154,0
+ZTR.US,D,20200813,000000,6.34717,6.36252,6.31614,6.33147,102939.36685557,0
+ZTR.US,D,20200814,000000,6.30062,6.33937,6.28527,6.30841,111661.73176375,0
+ZTR.US,D,20200817,000000,6.30841,6.33964,6.26939,6.33147,143218.37914038,0
+ZTR.US,D,20200818,000000,6.2929,6.33947,6.28527,6.2929,130675.42024107,0
+ZTR.US,D,20200819,000000,6.2929,6.30841,6.26194,6.2929,154819.52732374,0
+ZTR.US,D,20200820,000000,6.26194,6.27755,6.21547,6.22347,178847.13296521,0
+ZTR.US,D,20200821,000000,6.25442,6.26185,6.20032,6.25442,145864.15953319,0
+ZTR.US,D,20200824,000000,6.27755,6.33414,6.27673,6.31614,124497.57746376,0
+ZTR.US,D,20200825,000000,6.25442,6.30062,6.2467,6.25442,128791.79880914,0
+ZTR.US,D,20200826,000000,6.231,6.25442,6.20032,6.22347,120082.49948316,0
+ZTR.US,D,20200827,000000,6.20777,6.2467,6.20032,6.231,102576.79694989,0
+ZTR.US,D,20200828,000000,6.20777,6.231,6.1925,6.231,173125.49676592,0
+ZTR.US,D,20200831,000000,6.21547,6.23898,6.18453,6.20032,195845.45539021,0
+ZTR.US,D,20200901,000000,6.17689,6.22339,6.16937,6.20032,192969.9385106,0
+ZTR.US,D,20200902,000000,6.1925,6.2467,6.1925,6.2467,172906.64826429,0
+ZTR.US,D,20200903,000000,6.2467,6.26939,6.11518,6.18453,196803.59808391,0
+ZTR.US,D,20200904,000000,6.17689,6.21547,6.11518,6.16937,199030.19104824,0
+ZTR.US,D,20200908,000000,6.09947,6.13025,6.06853,6.11518,285381.71251917,0
+ZTR.US,D,20200909,000000,6.13051,6.17286,6.11518,6.15357,247781.14458266,0
+ZTR.US,D,20200910,000000,6.17717,6.17717,6.0677,6.0677,194211.16881835,0
+ZTR.US,D,20200911,000000,6.09112,6.12262,6.02094,6.06008,147559.41882193,0
+ZTR.US,D,20200914,000000,6.09902,6.20077,6.0757,6.16954,228365.68945311,0
+ZTR.US,D,20200915,000000,6.1848,6.25551,6.17764,6.22431,262746.68017909,0
+ZTR.US,D,20200916,000000,6.24744,6.27876,6.20077,6.27076,139491.42182162,0
+ZTR.US,D,20200917,000000,6.2084,6.27076,6.1848,6.27076,104080.42769988,0
+ZTR.US,D,20200918,000000,6.33322,6.33322,6.21603,6.27876,251512.4570955,0
+ZTR.US,D,20200921,000000,6.20077,6.21603,6.14586,6.2084,215490.64700653,0
+ZTR.US,D,20200922,000000,6.1848,6.24744,6.1848,6.23954,114618.90853203,0
+ZTR.US,D,20200923,000000,6.22431,6.258,6.11472,6.11472,132965.16351929,0
+ZTR.US,D,20200924,000000,6.09112,6.19289,6.0677,6.13034,189792.82444219,0
+ZTR.US,D,20200925,000000,6.09902,6.13814,6.09112,6.13034,126068.71372171,0
+ZTR.US,D,20200928,000000,6.16157,6.20454,6.13034,6.13814,154168.42581141,0
+ZTR.US,D,20200929,000000,6.13034,6.15357,6.09902,6.10711,125052.86470671,0
+ZTR.US,D,20200930,000000,6.09902,6.16157,6.09902,6.11472,70467.039927363,0
+ZTR.US,D,20201001,000000,6.10711,6.16157,6.10711,6.12262,98176.962148491,0
+ZTR.US,D,20201002,000000,6.09902,6.15357,6.08341,6.13814,127797.72576444,0
+ZTR.US,D,20201005,000000,6.13814,6.2084,6.13814,6.20077,130935.6430863,0
+ZTR.US,D,20201006,000000,6.22431,6.31659,6.2084,6.23954,177370.7221781,0
+ZTR.US,D,20201007,000000,6.32551,6.32551,6.27076,6.27876,152680.03824065,0
+ZTR.US,D,20201008,000000,6.32551,6.32551,6.26305,6.27876,311670.7526775,0
+ZTR.US,D,20201009,000000,6.23192,6.24744,6.17717,6.17717,277764.47810429,0
+ZTR.US,D,20201012,000000,6.17717,6.23192,6.17717,6.2084,168480.68229851,0
+ZTR.US,D,20201013,000000,6.1848,6.1848,6.16954,6.1848,138396.09051495,0
+ZTR.US,D,20201014,000000,6.17717,6.20077,6.16954,6.19289,225905.00480793,0
+ZTR.US,D,20201015,000000,6.16954,6.17717,6.16954,6.17717,108225.48364864,0
+ZTR.US,D,20201016,000000,6.17717,6.22431,6.17717,6.21401,150175.80165484,0
+ZTR.US,D,20201019,000000,6.19289,6.21603,6.15357,6.16954,207564.19381324,0
+ZTR.US,D,20201020,000000,6.21603,6.22431,6.1848,6.22431,142313.58757393,0
+ZTR.US,D,20201021,000000,6.21603,6.23192,6.17717,6.17717,187485.66038771,0
+ZTR.US,D,20201022,000000,6.16954,6.21475,6.16954,6.19289,89137.75687227,0
+ZTR.US,D,20201023,000000,6.19289,6.22026,6.17717,6.1848,74514.104009717,0
+ZTR.US,D,20201026,000000,6.16954,6.17323,5.9821,5.98982,392086.14464157,0
+ZTR.US,D,20201027,000000,5.9821,6.0677,5.9821,5.98982,102587.68493504,0
+ZTR.US,D,20201028,000000,5.95869,5.95869,5.77894,5.78665,358054.65823908,0
+ZTR.US,D,20201029,000000,5.79455,5.8491,5.77178,5.81797,144116.63791572,0
+ZTR.US,D,20201030,000000,5.79455,5.80236,5.70868,5.74762,146185.35509529,0
+ZTR.US,D,20201102,000000,5.76324,5.83358,5.76324,5.81009,188683.33875482,0
+ZTR.US,D,20201103,000000,5.84131,5.95068,5.84131,5.92736,137161.3929983,0
+ZTR.US,D,20201104,000000,5.9821,6.08341,5.94388,6.03656,164633.95714301,0
+ZTR.US,D,20201105,000000,6.08341,6.11472,6.05227,6.11472,257812.24530655,0
+ZTR.US,D,20201106,000000,6.13034,6.13804,6.0757,6.10711,107296.73851487,0
+ZTR.US,D,20201109,000000,6.1848,6.32955,6.1848,6.24744,525076.35052673,0
+ZTR.US,D,20201110,000000,6.27903,6.31852,6.25551,6.31062,319212.85999482,0
+ZTR.US,D,20201111,000000,6.34213,6.37382,6.31118,6.35792,178260.27056532,0
+ZTR.US,D,20201112,000000,6.35002,6.3817,6.30273,6.32643,113433.20694859,0
+ZTR.US,D,20201113,000000,6.32643,6.38943,6.32643,6.38943,94284.507455345,0
+ZTR.US,D,20201116,000000,6.41332,6.51573,6.39706,6.45253,186365.28671518,0
+ZTR.US,D,20201117,000000,6.4369,6.47622,6.40541,6.46841,156976.43718307,0
+ZTR.US,D,20201118,000000,6.46023,6.51573,6.41332,6.46841,170665.90091926,0
+ZTR.US,D,20201119,000000,6.46841,6.52343,6.39706,6.52343,199820.65877053,0
+ZTR.US,D,20201120,000000,6.49992,6.57467,6.49992,6.5315,240816.1004786,0
+ZTR.US,D,20201123,000000,6.53932,6.60232,6.5315,6.5789,166218.15898317,0
+ZTR.US,D,20201124,000000,6.60241,6.64502,6.59451,6.63391,207888.65577086,0
+ZTR.US,D,20201125,000000,6.62611,6.651,6.61023,6.62611,175003.67420526,0
+ZTR.US,D,20201127,000000,6.66561,6.6892,6.62611,6.67882,88995.124266731,0
+ZTR.US,D,20201130,000000,6.67339,6.6892,6.60241,6.63391,272542.60042365,0
+ZTR.US,D,20201201,000000,6.64183,6.7366,6.64183,6.7366,294926.12030662,0
+ZTR.US,D,20201202,000000,6.7209,6.8707,6.71282,6.8707,198681.77552326,0
+ZTR.US,D,20201203,000000,6.84699,6.9575,6.83919,6.87859,339082.34410536,0
+ZTR.US,D,20201204,000000,6.8707,6.95666,6.76801,6.81549,346051.74340348,0
+ZTR.US,D,20201207,000000,6.80751,6.8628,6.7996,6.83111,278521.19307261,0
+ZTR.US,D,20201208,000000,6.83111,6.90228,6.83111,6.84699,376859.29740139,0
+ZTR.US,D,20201209,000000,6.87859,6.90228,6.83111,6.8865,295356.19572027,0
+ZTR.US,D,20201210,000000,6.86251,7.38824,6.76681,6.78299,223245.0700344,0
+ZTR.US,D,20201211,000000,6.75892,6.79869,6.74587,6.77508,214713.24486645,0
+ZTR.US,D,20201214,000000,6.78299,6.85452,6.78299,6.83873,247827.96291882,0
+ZTR.US,D,20201215,000000,6.84664,6.95803,6.83055,6.95004,174599.72995598,0
+ZTR.US,D,20201216,000000,6.96604,6.99001,6.89431,6.96604,248497.57400591,0
+ZTR.US,D,20201217,000000,6.96604,7.02167,6.95803,7.02167,156795.69662948,0
+ZTR.US,D,20201218,000000,7.06954,7.08534,7.00598,7.03784,188281.57210257,0
+ZTR.US,D,20201221,000000,6.96604,6.96604,6.82275,6.94206,256526.37425968,0
+ZTR.US,D,20201222,000000,6.91826,6.9438,6.89431,6.90237,138573.56467297,0
+ZTR.US,D,20201223,000000,6.90237,6.93425,6.87052,6.87851,145350.24663386,0
+ZTR.US,D,20201224,000000,6.91826,6.96604,6.87611,6.94206,132519.84492644,0
+ZTR.US,D,20201228,000000,6.95803,7.0137,6.94206,6.99789,154731.33464397,0
+ZTR.US,D,20201229,000000,7.00598,7.02967,6.99789,7.00598,178187.32106478,0
+ZTR.US,D,20201230,000000,7.07,7.09424,7.03812,7.05374,143603.8138149,0
+ZTR.US,D,20201231,000000,7.0622,7.08607,7.03812,7.05374,207527.17466373,0
+ZTR.US,D,20210104,000000,7.07,7.13446,7.05374,7.0622,340248.44731553,0
+ZTR.US,D,20210105,000000,7.0622,7.23082,7.05374,7.16643,405975.94730463,0
+ZTR.US,D,20210106,000000,7.0622,7.15036,7.02996,7.12629,267603.81035703,0
+ZTR.US,D,20210107,000000,7.10233,7.15036,6.9978,7.03812,230739.27021702,0
+ZTR.US,D,20210108,000000,7.07826,7.08148,6.88531,6.96565,426689.25026474,0
+ZTR.US,D,20210111,000000,6.94959,6.94959,6.84507,6.87729,349344.27011455,0
+ZTR.US,D,20210112,000000,6.87729,6.91753,6.86124,6.87729,185479.00472353,0
+ZTR.US,D,20210113,000000,6.85315,6.93305,6.85315,6.89329,236843.0746953,0
+ZTR.US,D,20210114,000000,6.90136,6.96565,6.86941,6.96565,171238.60893844,0
+ZTR.US,D,20210115,000000,6.93362,6.98165,6.86941,6.96565,123060.3634232,0
+ZTR.US,D,20210119,000000,6.95758,7.01379,6.95758,7.00598,168822.56503241,0
+ZTR.US,D,20210120,000000,6.9978,7.03812,6.94959,7.02996,129825.06860041,0
+ZTR.US,D,20210121,000000,7.03812,7.07,7.00598,7.03812,131894.87457849,0
+ZTR.US,D,20210122,000000,7.03812,7.04603,6.9978,7.01379,104898.11538506,0
+ZTR.US,D,20210125,000000,7.00598,7.07826,6.97843,7.02996,158259.04183439,0
+ZTR.US,D,20210126,000000,7.02996,7.07,7.00598,7.03812,99319.111791319,0
+ZTR.US,D,20210127,000000,6.9978,7.02491,6.92552,6.92552,184064.6554518,0
+ZTR.US,D,20210128,000000,6.91753,6.97366,6.90927,6.97366,152950.06027251,0
+ZTR.US,D,20210129,000000,6.93362,6.9415,6.86941,6.91753,174479.96211927,0
+ZTR.US,D,20210201,000000,6.93362,6.98165,6.87729,6.92552,213885.7579946,0
+ZTR.US,D,20210202,000000,6.95758,7.00598,6.92552,6.9415,196952.76348055,0
+ZTR.US,D,20210203,000000,6.95758,7.01379,6.9415,7.00598,163939.30369009,0
+ZTR.US,D,20210204,000000,7.01379,7.02996,6.97366,6.98165,207860.34700946,0
+ZTR.US,D,20210205,000000,7.02177,7.02177,6.98982,7.01379,163805.38147266,0
+ZTR.US,D,20210208,000000,7.04603,7.12629,7.00598,7.12629,279966.02870274,0
+ZTR.US,D,20210209,000000,7.07826,7.11822,7.04603,7.11822,215214.0921836,0
+ZTR.US,D,20210210,000000,7.12629,7.19932,7.09406,7.16688,306113.52505404,0
+ZTR.US,D,20210211,000000,7.14275,7.1587,7.10213,7.12629,147940.49830238,0
+ZTR.US,D,20210212,000000,7.10213,7.15072,7.09406,7.12629,211476.24687965,0
+ZTR.US,D,20210216,000000,7.11822,7.17525,7.07835,7.13466,217486.41468559,0
+ZTR.US,D,20210217,000000,7.09406,7.17525,7.07781,7.14275,179134.57577332,0
+ZTR.US,D,20210218,000000,7.11822,7.14275,7.08569,7.14275,104962.35449749,0
+ZTR.US,D,20210219,000000,7.18332,7.19122,7.13466,7.18332,217950.24285322,0
+ZTR.US,D,20210222,000000,7.13466,7.29676,7.13466,7.28859,312827.05670104,0
+ZTR.US,D,20210223,000000,7.25617,7.32918,7.18332,7.29676,198698.10750099,0
+ZTR.US,D,20210224,000000,7.32918,7.42634,7.25617,7.31284,299325.95510803,0
+ZTR.US,D,20210225,000000,7.31284,7.42634,7.18332,7.23173,161406.7583429,0
+ZTR.US,D,20210226,000000,7.21557,7.41845,7.16688,7.2804,177016.86266056,0
+ZTR.US,D,20210301,000000,7.2804,7.32918,7.2804,7.28859,173734.13513612,0
+ZTR.US,D,20210302,000000,7.30475,7.40184,7.2804,7.31284,160041.40500438,0
+ZTR.US,D,20210303,000000,7.33716,7.41845,7.31284,7.39383,164639.4011356,0
+ZTR.US,D,20210304,000000,7.38594,7.49128,7.26415,7.28859,307215.3891518,0
+ZTR.US,D,20210305,000000,7.30475,7.41845,7.2804,7.41019,249494.91344616,0
+ZTR.US,D,20210308,000000,7.48329,7.49128,7.37796,7.40184,163311.06694662,0
+ZTR.US,D,20210309,000000,7.40184,7.49938,7.37796,7.44261,226266.4859151,0
+ZTR.US,D,20210310,000000,7.42617,7.47935,7.39063,7.44261,231523.20514826,0
+ZTR.US,D,20210311,000000,7.51618,7.53252,7.44261,7.47523,193870.37488296,0
+ZTR.US,D,20210312,000000,7.47523,7.52445,7.43444,7.43444,291894.90523929,0
+ZTR.US,D,20210315,000000,7.48357,7.52445,7.48357,7.52445,152554.82641135,0
+ZTR.US,D,20210316,000000,7.52445,7.5407,7.48357,7.51618,128991.0489375,0
+ZTR.US,D,20210317,000000,7.49184,7.5407,7.48606,7.53271,94002.508639815,0
+ZTR.US,D,20210318,000000,7.53271,7.58984,7.46712,7.47523,308770.19343203,0
+ZTR.US,D,20210319,000000,7.48357,7.55678,7.48357,7.53271,81525.966449957,0
+ZTR.US,D,20210322,000000,7.5407,7.63944,7.52445,7.63897,208538.66848467,0
+ZTR.US,D,20210323,000000,7.57358,7.58984,7.56549,7.56549,95336.286821382,0
+ZTR.US,D,20210324,000000,7.60637,7.63897,7.56549,7.598,125837.88843642,0
+ZTR.US,D,20210325,000000,7.57358,7.63061,7.53271,7.58148,240792.14691124,0
+ZTR.US,D,20210326,000000,7.58148,7.60637,7.49991,7.50782,167575.89073208,0
+ZTR.US,D,20210329,000000,7.52445,7.60637,7.49184,7.60637,134329.42805932,0
+ZTR.US,D,20210330,000000,7.598,7.598,7.51618,7.51618,152868.40038384,0
+ZTR.US,D,20210331,000000,7.51618,7.56549,7.50782,7.52445,226308.94905719,0
+ZTR.US,D,20210401,000000,7.5407,7.55703,7.53096,7.53271,247277.03086996,0
+ZTR.US,D,20210405,000000,7.5407,7.58984,7.53271,7.58984,245830.01764276,0
+ZTR.US,D,20210406,000000,7.58984,7.68792,7.55703,7.63061,194618.37946317,0
+ZTR.US,D,20210407,000000,7.63061,7.76148,7.63061,7.75352,246207.83072767,0
+ZTR.US,D,20210408,000000,7.75352,7.82696,7.73707,7.79428,284753.47577569,0
+ZTR.US,D,20210409,000000,7.75313,7.81081,7.75313,7.76967,165630.20778477,0
+ZTR.US,D,20210412,000000,7.76122,7.76967,7.67075,7.67075,206636.53747798,0
+ZTR.US,D,20210413,000000,7.67075,7.74055,7.64585,7.70344,167286.27032695,0
+ZTR.US,D,20210414,000000,7.69537,7.73659,7.69537,7.71197,231665.83775378,0
+ZTR.US,D,20210415,000000,7.75313,7.76967,7.72834,7.75313,91265.269171683,0
+ZTR.US,D,20210416,000000,7.75313,7.76022,7.72834,7.74487,146468.44270935,0
+ZTR.US,D,20210419,000000,7.81899,7.9347,7.76967,7.91816,716663.51492258,0
+ZTR.US,D,20210420,000000,7.90157,8.04108,7.87686,7.9843,561388.86981935,0
+ZTR.US,D,20210421,000000,8.0002,8.23191,8.0002,8.14908,474246.8806261,0
+ZTR.US,D,20210422,000000,8.17407,8.19905,8.10737,8.14045,244600.76411869,0
+ZTR.US,D,20210423,000000,8.20583,8.32193,8.16553,8.28141,335727.75587889,0
+ZTR.US,D,20210426,000000,8.28996,8.33075,8.10737,8.12447,448250.72726848,0
+ZTR.US,D,20210427,000000,8.19905,8.2727,8.04291,8.10737,440698.82076452,0
+ZTR.US,D,20210428,000000,8.09196,8.09875,8.04199,8.05044,203799.12854641,0
+ZTR.US,D,20210429,000000,8.05805,8.10737,8.01701,8.09196,221426.77651341,0
+ZTR.US,D,20210430,000000,8.11592,8.18268,8.09196,8.17407,175502.34392541,0
+ZTR.US,D,20210503,000000,8.19124,8.25634,8.17407,8.24752,278900.09495602,0
+ZTR.US,D,20210504,000000,8.24752,8.26398,8.19124,8.23898,193053.77599631,0
+ZTR.US,D,20210505,000000,8.23191,8.28141,8.20583,8.28141,123434.91011256,0
+ZTR.US,D,20210506,000000,8.28996,8.31319,8.17407,8.30631,328771.42216295,0
+ZTR.US,D,20210507,000000,8.28996,8.39715,8.28996,8.33781,215456.89425257,0
+ZTR.US,D,20210510,000000,8.38053,8.38053,8.22301,8.30631,266542.23180437,0
+ZTR.US,D,20210511,000000,8.28996,8.31319,8.16553,8.20583,262120.62103264,0
+ZTR.US,D,20210512,000000,8.14825,8.17407,7.65799,7.81585,748276.779822,0
+ZTR.US,D,20210513,000000,7.81585,7.96576,7.81585,7.874,352631.35283304,0
+ZTR.US,D,20210514,000000,7.89899,7.96576,7.83249,7.83249,225979.04310698,0
+ZTR.US,D,20210517,000000,7.85756,7.99837,7.85756,7.99019,185338.54971501,0
+ZTR.US,D,20210518,000000,7.99837,8.19124,7.99019,8.13971,228925.33189011,0
+ZTR.US,D,20210519,000000,8.10655,8.1567,8.04016,8.1567,145299.07310363,0
+ZTR.US,D,20210520,000000,8.22301,8.29841,8.16553,8.28225,165330.78819298,0
+ZTR.US,D,20210521,000000,8.31412,8.32101,8.27363,8.29841,106364.72698554,0
+ZTR.US,D,20210524,000000,8.29841,8.34736,8.28225,8.32285,174886.08396559,0
+ZTR.US,D,20210525,000000,8.32285,8.33864,8.28655,8.33864,138224.06034949,0
+ZTR.US,D,20210526,000000,8.32285,8.356,8.30631,8.33864,129808.73662269,0
+ZTR.US,D,20210527,000000,8.33149,8.40679,8.33149,8.39888,119695.97601012,0
+ZTR.US,D,20210528,000000,8.37335,8.40679,8.356,8.39018,131731.55480117,0
+ZTR.US,D,20210601,000000,8.41385,8.6543,8.39018,8.44002,144320.24323813,0
+ZTR.US,D,20210602,000000,8.48973,8.50673,8.3831,8.50673,185121.8788104,0
+ZTR.US,D,20210603,000000,8.44629,8.49872,8.356,8.44002,225595.78602952,0
+ZTR.US,D,20210604,000000,8.44629,8.48174,8.42276,8.42276,154369.85353679,0
+ZTR.US,D,20210607,000000,8.44002,8.48973,8.42276,8.42276,221583.56349965,0
+ZTR.US,D,20210608,000000,8.43159,8.5226,8.43159,8.49872,195000.54774213,0
+ZTR.US,D,20210609,000000,8.5226,8.58937,8.46409,8.46409,259923.42562823,0
+ZTR.US,D,20210610,000000,8.48973,8.53171,8.45519,8.49872,148632.97415828,0
+ZTR.US,D,20210611,000000,8.48973,8.51461,8.44629,8.48973,89625.538607243,0
+ZTR.US,D,20210614,000000,8.48174,8.54685,8.44002,8.47292,263236.6395111,0
+ZTR.US,D,20210615,000000,8.46409,8.48174,8.44002,8.44629,95247.005343105,0
+ZTR.US,D,20210616,000000,8.44002,8.49872,8.39806,8.41385,142221.03970012,0
+ZTR.US,D,20210617,000000,8.40587,8.43159,8.38135,8.39806,152341.4219023,0
+ZTR.US,D,20210618,000000,8.35507,8.39806,8.26323,8.35507,236163.66442158,0
+ZTR.US,D,20210621,000000,8.35507,8.37252,8.30889,8.3639,160412.68529819,0
+ZTR.US,D,20210622,000000,8.37252,8.41385,8.34645,8.3639,104196.92914106,0
+ZTR.US,D,20210623,000000,8.33781,8.38926,8.31678,8.3639,100837.98572053,0
+ZTR.US,D,20210624,000000,8.39806,8.39806,8.29675,8.31319,176684.77911332,0
+ZTR.US,D,20210625,000000,8.34645,8.35507,8.26737,8.2805,134847.69615272,0
+ZTR.US,D,20210628,000000,8.32193,8.34645,8.17148,8.20409,282162.13530866,0
+ZTR.US,D,20210629,000000,8.19647,8.20409,8.1542,8.16285,150132.24971422,0
+ZTR.US,D,20210630,000000,8.18004,8.18866,8.12869,8.12869,144670.83636014,0
+ZTR.US,D,20210701,000000,8.14568,8.21273,8.14568,8.18004,174156.58896015,0
+ZTR.US,D,20210702,000000,8.19647,8.25452,8.18004,8.24588,116183.5119989,0
+ZTR.US,D,20210706,000000,8.25452,8.38474,8.21273,8.29675,401187.41143318,0
+ZTR.US,D,20210707,000000,8.30549,8.33075,8.28905,8.29675,139812.6173837,0
+ZTR.US,D,20210708,000000,8.25452,8.2805,8.2015,8.25452,124325.54729831,0
+ZTR.US,D,20210709,000000,8.25452,8.2805,8.23714,8.23714,227274.7133405,0
+ZTR.US,D,20210712,000000,8.23714,8.27186,8.23018,8.27186,78164.845432405,0
+ZTR.US,D,20210713,000000,8.23714,8.27186,8.21273,8.23018,147054.21631072,0
+ZTR.US,D,20210714,000000,8.25452,8.26149,8.21273,8.23018,94725.47085415,0
+ZTR.US,D,20210715,000000,8.23714,8.24588,8.21273,8.23018,64106.278999431,0
+ZTR.US,D,20210716,000000,8.23714,8.32285,8.20409,8.21273,92773.255115741,0
+ZTR.US,D,20210719,000000,8.23714,8.24588,8.07743,8.0946,244258.88138481,0
+ZTR.US,D,20210720,000000,8.0946,8.15328,8.05254,8.13631,181715.0282552,0
+ZTR.US,D,20210721,000000,8.12786,8.21273,8.11252,8.18781,130070.04826642,0
+ZTR.US,D,20210722,000000,8.19554,8.22953,8.17066,8.17921,62998.970909103,0
+ZTR.US,D,20210723,000000,8.21273,8.21273,8.15328,8.21273,94986.782497885,0
+ZTR.US,D,20210726,000000,8.19554,8.23018,8.14484,8.16203,188405.69513335,0
+ZTR.US,D,20210727,000000,8.17066,8.18781,8.12006,8.12786,162107.94458693,0
+ZTR.US,D,20210728,000000,8.12786,8.15237,8.10315,8.13631,103499.00929257,0
+ZTR.US,D,20210729,000000,8.14484,8.16203,8.08598,8.15328,132500.24655315,0
+ZTR.US,D,20210730,000000,8.13631,8.16974,8.08598,8.08598,135119.89578161,0
+ZTR.US,D,20210802,000000,8.12006,8.15328,8.08598,8.13631,144566.31170265,0
+ZTR.US,D,20210803,000000,8.17921,8.17921,8.12006,8.17921,101319.23466441,0
+ZTR.US,D,20210804,000000,8.17066,8.18781,8.12006,8.17921,145848.91635398,0
+ZTR.US,D,20210805,000000,8.19554,8.21273,8.17066,8.21273,104581.27501704,0
+ZTR.US,D,20210806,000000,8.23018,8.32285,8.22116,8.31412,100803.14416803,0
+ZTR.US,D,20210809,000000,8.32285,8.40679,8.2805,8.40679,225625.18358943,0
+ZTR.US,D,20210810,000000,8.40679,8.42442,8.34736,8.39018,216683.97017961,0
+ZTR.US,D,20210811,000000,8.38218,8.40679,8.33864,8.34736,148083.13090793,0
+ZTR.US,D,20210812,000000,8.37335,8.37335,8.27958,8.34736,149247.05652105,0
+ZTR.US,D,20210813,000000,8.32193,8.35958,8.22862,8.24506,154833.68170444,0
+ZTR.US,D,20210816,000000,8.24506,8.29584,8.19371,8.29584,138743.41724141,0
+ZTR.US,D,20210817,000000,8.31319,8.36462,8.26231,8.29584,142548.7680533,0
+ZTR.US,D,20210818,000000,8.30456,8.32193,8.26231,8.27958,92848.382213316,0
+ZTR.US,D,20210819,000000,8.29584,8.32193,8.22862,8.24506,140471.34048561,0
+ZTR.US,D,20210820,000000,8.25359,8.27958,8.21962,8.24506,128093.87896067,0
+ZTR.US,D,20210823,000000,8.22862,8.26231,8.20242,8.21962,142683.77906924,0
+ZTR.US,D,20210824,000000,8.25359,8.25359,8.19371,8.21087,92526.097852709,0
+ZTR.US,D,20210825,000000,8.21087,8.23623,8.16037,8.21962,98626.635935418,0
+ZTR.US,D,20210826,000000,8.24506,8.24506,8.18607,8.22862,98723.539003303,0
+ZTR.US,D,20210827,000000,8.20242,8.25359,8.19371,8.23623,75977.449214637,0
+ZTR.US,D,20210830,000000,8.24506,8.26673,8.20242,8.20242,151630.43647163,0
+ZTR.US,D,20210831,000000,8.20242,8.23623,8.19371,8.21087,103657.97387584,0
+ZTR.US,D,20210901,000000,8.24506,8.25359,8.21087,8.24506,102609.46090536,0
+ZTR.US,D,20210902,000000,8.24506,8.31319,8.23623,8.30456,133628.24181528,0
+ZTR.US,D,20210903,000000,8.30456,8.33075,8.2883,8.32193,74369.293807149,0
+ZTR.US,D,20210907,000000,8.34736,8.43333,8.32193,8.40679,253725.98447765,0
+ZTR.US,D,20210908,000000,8.40679,8.44094,8.36462,8.44094,120245.81926047,0
+ZTR.US,D,20210909,000000,8.43333,8.44887,8.34736,8.34736,162214.64684142,0
+ZTR.US,D,20210910,000000,8.33864,8.33956,8.30456,8.32193,101510.86320315,0
+ZTR.US,D,20210913,000000,8.30456,8.34736,8.2399,8.26149,126590.24821066,0
+ZTR.US,D,20210914,000000,8.27013,8.31319,8.19296,8.19296,104366.78170948,0
+ZTR.US,D,20210915,000000,8.17581,8.29584,8.15862,8.27013,234844.04062071,0
+ZTR.US,D,20210916,000000,8.27013,8.27013,8.17581,8.18434,120299.17038774,0
+ZTR.US,D,20210917,000000,8.23549,8.23549,8.15862,8.19296,150707.13533045,0
+ZTR.US,D,20210920,000000,8.14136,8.15862,8.11573,8.15009,205668.59559765,0
+ZTR.US,D,20210921,000000,8.17581,8.21888,8.08984,8.11573,200906.19089056,0
+ZTR.US,D,20210922,000000,8.14136,8.17581,8.02967,8.04695,222037.59248064,0
+ZTR.US,D,20210923,000000,8.07275,8.09837,8.0384,8.06423,133405.03811958,0
+ZTR.US,D,20210924,000000,8.0384,8.05558,7.90953,7.91816,298424.42993713,0
+ZTR.US,D,20210927,000000,7.9009,8.00404,7.89321,7.99533,173811.43983073,0
+ZTR.US,D,20210928,000000,7.96106,8.01259,7.88373,7.96106,268925.61175493,0
+ZTR.US,D,20210929,000000,7.98679,8.0383,7.94407,7.96971,121056.97415458,0
+ZTR.US,D,20210930,000000,7.99533,8.01259,7.9439,7.99533,82655.050510597,0
+ZTR.US,D,20211001,000000,7.98679,8.10288,7.96106,8.07275,156723.83592744,0
+ZTR.US,D,20211004,000000,8.12437,8.12437,8.02967,8.08139,154316.50240953,0
+ZTR.US,D,20211005,000000,8.09837,8.15862,8.06908,8.14136,132217.15893911,0
+ZTR.US,D,20211006,000000,8.14136,8.17581,8.11573,8.17581,82598.432987787,0
+ZTR.US,D,20211007,000000,8.18434,8.20997,8.17581,8.18434,115312.47318645,0
+ZTR.US,D,20211008,000000,8.17571,8.20179,8.1151,8.17571,93825.034481778,0
+ZTR.US,D,20211011,000000,8.17571,8.21024,8.14099,8.21024,109951.22929581,0
+ZTR.US,D,20211012,000000,8.19306,8.2017,8.13235,8.16707,82319.700567802,0
+ZTR.US,D,20211013,000000,8.21024,8.23623,8.14982,8.21906,85269.255746468,0
+ZTR.US,D,20211014,000000,8.23623,8.23623,8.21034,8.21906,99862.422250586,0
+ZTR.US,D,20211015,000000,8.23623,8.27114,8.21024,8.21024,152245.60763293,0
+ZTR.US,D,20211018,000000,8.21906,8.27104,8.2017,8.21024,93936.091930367,0
+ZTR.US,D,20211019,000000,8.26231,8.32285,8.24506,8.30549,123885.67269802,0
+ZTR.US,D,20211020,000000,8.31412,8.37509,8.31412,8.35782,96849.716758017,0
+ZTR.US,D,20211021,000000,8.3831,8.40073,8.27958,8.30549,163164.07914702,0
+ZTR.US,D,20211022,000000,8.32285,8.35782,8.24064,8.29675,208923.01436066,0
+ZTR.US,D,20211025,000000,8.27958,8.32285,8.25359,8.29675,142949.44590705,0
+ZTR.US,D,20211026,000000,8.33149,8.3831,8.25359,8.34038,215847.77291965,0
+ZTR.US,D,20211027,000000,8.3831,8.39192,8.2883,8.34911,191006.83478704,0
+ZTR.US,D,20211028,000000,8.35782,8.3831,8.32285,8.34038,70584.630167044,0
+ZTR.US,D,20211029,000000,8.34038,8.37335,8.33149,8.36628,85606.783286294,0
+ZTR.US,D,20211101,000000,8.37509,8.40073,8.37509,8.40073,90961.494385841,0
+ZTR.US,D,20211102,000000,8.3831,8.42701,8.36628,8.37509,105542.68410628,0
+ZTR.US,D,20211103,000000,8.40944,8.44363,8.33149,8.36628,169303.81397628,0
+ZTR.US,D,20211104,000000,8.40073,8.42092,8.33149,8.36628,122943.86198205,0
+ZTR.US,D,20211105,000000,8.36628,8.3831,8.34038,8.36226,88911.286781034,0
+ZTR.US,D,20211108,000000,8.40073,8.44363,8.37509,8.42701,108459.5753295,0
+ZTR.US,D,20211109,000000,8.42701,8.46135,8.40073,8.4359,145924.04345155,0
+ZTR.US,D,20211110,000000,8.4359,8.45252,8.34828,8.36554,128066.65899778,0
+ZTR.US,D,20211111,000000,8.35691,8.3831,8.25222,8.26958,195017.96851837,0
+ZTR.US,D,20211112,000000,8.26094,8.31275,8.21722,8.22586,226031.30543574,0
+ZTR.US,D,20211115,000000,8.2085,8.27821,8.16476,8.21722,299630.81869237,0
+ZTR.US,D,20211116,000000,8.2085,8.2434,8.18233,8.2085,112635.11763668,0
+ZTR.US,D,20211117,000000,8.2085,8.21722,8.14743,8.16476,104006.38940083,0
+ZTR.US,D,20211118,000000,8.19105,8.22586,8.12106,8.22586,138956.82175045,0
+ZTR.US,D,20211119,000000,8.26958,8.27801,8.16476,8.19105,140281.88954392,0
+ZTR.US,D,20211122,000000,8.17349,8.2085,8.15615,8.16476,113436.47334413,0
+ZTR.US,D,20211123,000000,8.19105,8.29584,8.13869,8.29584,151060.994848,0
+ZTR.US,D,20211124,000000,8.28712,8.28712,8.2085,8.25222,109447.1155831,0
+ZTR.US,D,20211126,000000,8.19967,8.22633,8.16486,8.21722,84648.640592595,0
+ZTR.US,D,20211129,000000,8.27821,8.27821,8.16476,8.2085,193449.00985745,0
+ZTR.US,D,20211130,000000,8.22586,8.2434,8.13869,8.18233,175021.09498151,0
+ZTR.US,D,20211201,000000,8.2434,8.25183,8.14733,8.16476,112995.50994533,0
+ZTR.US,D,20211202,000000,8.19105,8.27821,8.13869,8.27821,145190.19325207,0
+ZTR.US,D,20211203,000000,8.29584,8.29584,8.16476,8.16476,137923.55195918,0
+ZTR.US,D,20211206,000000,8.2085,8.28712,8.15706,8.2434,165027.01340715,0
+ZTR.US,D,20211207,000000,8.29584,8.33075,8.26958,8.30456,111820.69634704,0
+ZTR.US,D,20211208,000000,8.35691,8.36554,8.25222,8.30007,120094.47626683,0
+ZTR.US,D,20211209,000000,8.33956,8.33956,8.26958,8.28712,87842.086638749,0
+ZTR.US,D,20211210,000000,8.34874,8.34874,8.26068,8.27811,76960.634274193,0
+ZTR.US,D,20211213,000000,8.29591,8.30475,8.26068,8.27811,142096.91666934,0
+ZTR.US,D,20211214,000000,8.23431,8.36628,8.2253,8.25193,105205.15656648,0
+ZTR.US,D,20211215,000000,8.25193,8.31348,8.20775,8.22374,142574.89921767,0
+ZTR.US,D,20211216,000000,8.26939,8.27811,8.18149,8.19023,112395.58196326,0
+ZTR.US,D,20211217,000000,8.23431,8.26058,8.2017,8.24304,87427.254404317,0
+ZTR.US,D,20211220,000000,8.26939,8.26939,8.19913,8.25193,192044.45977237,0
+ZTR.US,D,20211221,000000,8.26068,8.28712,8.21227,8.26068,182178.85642283,0
+ZTR.US,D,20211222,000000,8.26939,8.3222,8.21659,8.26068,195023.41251096,0
+ZTR.US,D,20211223,000000,8.28712,8.34874,8.28271,8.33093,179698.57340438,0
+ZTR.US,D,20211227,000000,8.36628,8.36628,8.3222,8.34002,198385.62232702,0
+ZTR.US,D,20211228,000000,8.38393,8.38393,8.33093,8.34002,121037.37578128,0
+ZTR.US,D,20211229,000000,8.37509,8.37509,8.34002,8.36628,167721.78973317,0
+ZTR.US,D,20211230,000000,8.40184,8.45519,8.40184,8.41074,126704.57205482,0
+ZTR.US,D,20211231,000000,8.39301,8.49065,8.39301,8.42847,239829.64902349,0
+ZTR.US,D,20220103,000000,8.52628,8.5531,8.44629,8.5531,245187.62651857,0
+ZTR.US,D,20220104,000000,8.57017,8.57017,8.49065,8.51738,216504.31842454,0
+ZTR.US,D,20220105,000000,8.53518,8.53518,8.40091,8.40983,184629.74188137,0
+ZTR.US,D,20220106,000000,8.40983,8.45381,8.374,8.40091,133505.20758302,0
+ZTR.US,D,20220107,000000,8.40983,8.44828,8.39192,8.44565,119985.59641525,0
+ZTR.US,D,20220110,000000,8.45463,8.47254,8.40091,8.46366,132823.61971229,0
+ZTR.US,D,20220111,000000,8.45463,8.52628,8.43663,8.52628,142585.78720283,0
+ZTR.US,D,20220112,000000,8.5531,8.57109,8.49036,8.56211,145443.88330619,0
+ZTR.US,D,20220113,000000,8.59755,8.59755,8.52628,8.57109,82979.512468234,0
+ZTR.US,D,20220114,000000,8.57109,8.57109,8.50847,8.57109,139689.58315144,0
+ZTR.US,D,20220118,000000,8.5531,8.57099,8.44565,8.51738,127949.0687581,0
+ZTR.US,D,20220119,000000,8.51738,8.5531,8.44565,8.48146,148973.76809365,0
+ZTR.US,D,20220120,000000,8.52628,8.5531,8.47337,8.48146,83784.134571238,0
+ZTR.US,D,20220121,000000,8.47254,8.49036,8.28455,8.34719,214043.63377936,0
+ZTR.US,D,20220124,000000,8.27547,8.29199,7.87244,8.24863,355798.66771482,0
+ZTR.US,D,20220125,000000,8.19492,8.20382,8.08744,8.20382,117430.18629924,0
+ZTR.US,D,20220126,000000,8.26654,8.30236,8.15909,8.17701,150667.93858388,0
+ZTR.US,D,20220127,000000,8.21282,8.28455,8.18581,8.24863,93268.658440324,0
+ZTR.US,D,20220128,000000,8.27547,8.31853,8.20391,8.30236,114324.93293284,0
+ZTR.US,D,20220131,000000,8.29346,8.50847,8.29346,8.49036,105348.87797052,0
+ZTR.US,D,20220201,000000,8.49937,8.54557,8.41882,8.47254,139948.71719814,0
+ZTR.US,D,20220202,000000,8.47254,8.54411,8.47254,8.49937,122398.37392574,0
+ZTR.US,D,20220203,000000,8.46366,8.54411,8.41882,8.46366,179959.88504811,0
+ZTR.US,D,20220204,000000,8.45463,8.51738,8.39964,8.43663,65422.63640475,0
+ZTR.US,D,20220207,000000,8.40091,8.44565,8.374,8.42774,186745.27739711,0
+ZTR.US,D,20220208,000000,8.41882,8.57109,8.41533,8.5531,198125.3994818,0
+ZTR.US,D,20220209,000000,8.58001,8.58001,8.49937,8.53518,178822.09059934,0
+ZTR.US,D,20220210,000000,8.46299,8.56237,8.42682,8.42682,172058.47422067,0
+ZTR.US,D,20220211,000000,8.42682,8.50809,8.30943,8.34553,153638.18093433,0
+ZTR.US,D,20220214,000000,8.32753,8.36362,8.20106,8.23714,160351.71258131,0
+ZTR.US,D,20220215,000000,8.25526,8.35169,8.25526,8.30943,132775.7125776,0
+ZTR.US,D,20220216,000000,8.32753,8.34553,8.26425,8.32753,149659.71115847,0
+ZTR.US,D,20220217,000000,8.32753,8.35305,8.21906,8.26425,126252.72067085,0
+ZTR.US,D,20220218,000000,8.27335,8.33653,8.24165,8.30943,110187.49857369,0
+ZTR.US,D,20220222,000000,8.26425,8.29134,8.06413,8.08368,221092.51536912,0
+ZTR.US,D,20220223,000000,8.11068,8.20106,7.94822,7.96621,168220.4594533,0
+ZTR.US,D,20220224,000000,7.76755,7.99331,7.37906,7.98422,327894.93935793,0
+ZTR.US,D,20220225,000000,8.00239,8.18297,7.99238,8.15588,194732.7033073,0
+ZTR.US,D,20220228,000000,8.09268,8.27335,8.09268,8.24616,112955.22440025,0
+ZTR.US,D,20220301,000000,8.32753,8.33184,8.21004,8.29134,115427.8858291,0
+ZTR.US,D,20220302,000000,8.30943,8.42682,8.28234,8.42682,108201.5300813,0
+ZTR.US,D,20220303,000000,8.50818,8.58038,8.32762,8.46299,355593.9735939,0
+ZTR.US,D,20220304,000000,8.4359,8.4754,8.34553,8.44499,143882.54623488,0
+ZTR.US,D,20220307,000000,8.46299,8.52619,8.39973,8.52619,151000.02213114,0
+ZTR.US,D,20220308,000000,8.56237,8.58038,8.39973,8.481,154155.36022924,0
+ZTR.US,D,20220309,000000,8.55329,8.56514,8.37272,8.46299,183349.31482707,0
+ZTR.US,D,20220310,000000,8.2717,8.49028,8.2626,8.43562,100444.92945641,0
+ZTR.US,D,20220311,000000,8.49028,8.51765,8.43773,8.49937,78578.588868322,0
+ZTR.US,D,20220314,000000,8.46299,8.48577,8.2717,8.29897,118240.25239482,0
+ZTR.US,D,20220315,000000,8.30815,8.38098,8.2717,8.30815,62218.302373443,0
+ZTR.US,D,20220316,000000,8.34451,8.40834,8.31641,8.39915,61471.386591765,0
+ZTR.US,D,20220317,000000,8.42653,8.50857,8.31743,8.49028,90085.011580813,0
+ZTR.US,D,20220318,000000,8.53584,8.56319,8.49937,8.53584,154608.30041169,0
+ZTR.US,D,20220321,000000,8.56319,8.66341,8.52674,8.61784,184565.50276895,0
+ZTR.US,D,20220322,000000,8.69069,8.69987,8.5814,8.64512,115125.19984178,0
+ZTR.US,D,20220323,000000,8.68159,8.69987,8.60876,8.69987,65460.744352795,0
+ZTR.US,D,20220324,000000,8.71805,8.72705,8.63604,8.68159,80824.780205932,0
+ZTR.US,D,20220325,000000,8.69069,8.72705,8.67249,8.70895,80279.292149633,0
+ZTR.US,D,20220328,000000,8.70895,8.74541,8.68159,8.72705,109677.94086839,0
+ZTR.US,D,20220329,000000,8.69987,8.82716,8.67249,8.81797,110844.04407857,0
+ZTR.US,D,20220330,000000,8.83635,8.88228,8.79134,8.85472,154889.21042873,0
+ZTR.US,D,20220331,000000,8.87307,8.93646,8.84553,8.89146,106678.30095802,0
+ZTR.US,D,20220401,000000,8.9089,8.96401,8.88228,8.96401,73615.845234375,0
+ZTR.US,D,20220404,000000,8.97319,8.99156,8.88869,8.99156,85754.85988441,0
+ZTR.US,D,20220405,000000,8.99156,9.02739,8.88228,8.91809,113477.84768773,0
+ZTR.US,D,20220406,000000,8.92727,8.93646,8.83635,8.87307,137544.65007578,0
+ZTR.US,D,20220407,000000,8.85472,8.99156,8.85472,8.96401,110846.22167561,0
+ZTR.US,D,20220408,000000,8.91809,8.96401,8.8538,8.89053,67265.972291602,0
+ZTR.US,D,20220411,000000,8.83544,8.99156,8.81705,8.9089,119430.30917232,0
+ZTR.US,D,20220412,000000,8.92727,8.95684,8.85388,8.95482,80071.331633161,0
+ZTR.US,D,20220413,000000,8.93646,9.06504,8.88319,9.02831,112562.16813613,0
+ZTR.US,D,20220414,000000,8.94563,9.00993,8.93646,8.97319,69194.234462668,0
+ZTR.US,D,20220418,000000,9.01913,9.02831,8.77114,8.81705,216467.29927501,0
+ZTR.US,D,20220419,000000,8.81705,8.89053,8.81705,8.8538,121641.65895743,0
+ZTR.US,D,20220420,000000,9.00074,9.07423,8.91817,9.01913,191833.23286036,0
+ZTR.US,D,20220421,000000,9.06504,9.06504,8.83544,8.8538,160345.17979021,0
+ZTR.US,D,20220422,000000,8.83544,8.8538,8.69766,8.71603,87528.512666265,0
+ZTR.US,D,20220425,000000,8.67929,8.67929,8.40376,8.56908,154858.72407029,0
+ZTR.US,D,20220426,000000,8.51396,8.64256,8.44968,8.44968,113040.15068447,0
+ZTR.US,D,20220427,000000,8.44968,8.4956,8.35782,8.36702,111693.30692071,0
+ZTR.US,D,20220428,000000,8.3762,8.46805,8.3762,8.44968,88976.614691966,0
+ZTR.US,D,20220429,000000,8.47724,8.47724,8.27518,8.27976,74931.113841178,0
+ZTR.US,D,20220502,000000,8.29356,8.3211,8.10987,8.16495,205333.24565485,0
+ZTR.US,D,20220503,000000,8.2017,8.30272,8.19252,8.27518,70671.734048289,0
+ZTR.US,D,20220504,000000,8.28435,8.44968,8.266,8.44968,69182.257678996,0
+ZTR.US,D,20220505,000000,8.44968,8.53225,8.44051,8.47724,138613.85021807,0
+ZTR.US,D,20220506,000000,8.44051,8.49551,8.28427,8.43131,88998.390662278,0
+ZTR.US,D,20220509,000000,8.41295,8.4801,8.31192,8.33946,108960.42264664,0
+ZTR.US,D,20220510,000000,8.52315,8.54152,8.36241,8.36702,94980.249706792,0
+ZTR.US,D,20220511,000000,8.34849,8.45968,8.01493,8.04272,150467.24588662,0
+ZTR.US,D,20220512,000000,8.04272,8.19097,7.84814,7.86666,73063.276999558,0
+ZTR.US,D,20220513,000000,7.92226,8.18171,7.92226,8.12611,65155.706273612,0
+ZTR.US,D,20220516,000000,8.20025,8.22802,7.99529,8.05198,78092.522199898,0
+ZTR.US,D,20220517,000000,8.10759,8.20025,8.05198,8.19097,47140.00023728,0
+ZTR.US,D,20220518,000000,8.19097,8.21784,8.06126,8.17243,66102.19726947,0
+ZTR.US,D,20220519,000000,8.22802,8.41335,8.1199,8.2651,112896.84161317,0
+ZTR.US,D,20220520,000000,8.44114,8.44114,8.14463,8.16316,144667.42534872,0
+ZTR.US,D,20220523,000000,8.21877,8.30215,8.13537,8.28363,46123.358825539,0
+ZTR.US,D,20220524,000000,8.30215,8.33923,8.18171,8.33923,47993.676836737,0
+ZTR.US,D,20220525,000000,8.30215,8.37629,8.24656,8.31143,61266.135522104,0
+ZTR.US,D,20220526,000000,8.37629,8.75619,8.31143,8.49673,155355.11101803,0
+ZTR.US,D,20220527,000000,8.506,8.59867,8.506,8.54307,38380.911386212,0
+ZTR.US,D,20220531,000000,8.54307,8.66353,8.52982,8.60794,53458.933852732,0
+ZTR.US,D,20220601,000000,8.70058,8.70058,8.53381,8.56159,85869.505228581,0
+ZTR.US,D,20220602,000000,8.57086,8.65425,8.55234,8.61719,46119.041876867,0
+ZTR.US,D,20220603,000000,8.60794,8.60794,8.51529,8.51529,44080.362867544,0
+ZTR.US,D,20220606,000000,8.61719,8.63572,8.53381,8.5894,67110.204783874,0
+ZTR.US,D,20220607,000000,8.59867,8.80251,8.57086,8.66353,92385.939245677,0
+ZTR.US,D,20220608,000000,8.64499,8.69134,8.4782,8.49673,136563.43345829,0
+ZTR.US,D,20220609,000000,8.51529,8.58049,8.27437,8.32069,144658.79145138,0
+ZTR.US,D,20220610,000000,8.25526,8.28329,8.09632,8.12436,105663.73669588,0
+ZTR.US,D,20220613,000000,7.9187,7.96544,7.63821,7.6756,251500.35844454,0
+ZTR.US,D,20220614,000000,7.63821,7.6756,7.35775,7.35775,270307.53235912,0
+ZTR.US,D,20220615,000000,7.38578,7.52602,7.38578,7.45123,95211.384793871,0
+ZTR.US,D,20220616,000000,7.40448,7.40448,7.13728,7.17074,136607.91808407,0
+ZTR.US,D,20220617,000000,7.1801,7.23021,7.02118,7.124,154500.56468832,0
+ZTR.US,D,20220621,000000,7.20814,7.39514,7.2015,7.35775,129005.04074887,0
+ZTR.US,D,20220622,000000,7.35775,7.46057,7.30164,7.36708,58433.481826333,0
+ZTR.US,D,20220623,000000,7.41383,7.49797,7.41383,7.47928,79894.389374632,0
+ZTR.US,D,20220624,000000,7.48862,7.57277,7.44187,7.55407,57447.289802832,0
+ZTR.US,D,20220627,000000,7.61951,7.62876,7.54472,7.59147,55872.805357501,0
+ZTR.US,D,20220628,000000,7.64756,7.713,7.51668,7.53537,51180.371076481,0
+ZTR.US,D,20220629,000000,7.54472,7.59147,7.52602,7.53537,38862.597385982,0
+ZTR.US,D,20220630,000000,7.58211,7.63354,7.57277,7.58211,45126.307244574,0
+ZTR.US,D,20220701,000000,7.57277,7.6943,7.54472,7.54939,122967.02125572,0
+ZTR.US,D,20220705,000000,7.57277,7.66626,7.52602,7.66626,124227.03666103,0
+ZTR.US,D,20220706,000000,7.72235,7.90924,7.72235,7.84388,129752.70693589,0
+ZTR.US,D,20220707,000000,7.85322,7.93738,7.75974,7.78779,159703.20894245,0
+ZTR.US,D,20220708,000000,7.71228,7.78779,7.64148,7.7406,95953.813296894,0
+ZTR.US,D,20220711,000000,7.67451,7.73559,7.5518,7.67451,91031.013385318,0
+ZTR.US,D,20220712,000000,7.60844,7.65564,7.57068,7.57068,69918.165905719,0
+ZTR.US,D,20220713,000000,7.53293,7.58955,7.46496,7.54238,98123.362300317,0
+ZTR.US,D,20220714,000000,7.44796,7.46684,7.35355,7.42908,86030.880916491,0
+ZTR.US,D,20220715,000000,7.5046,7.56123,7.49516,7.56123,43907.942916929,0
+ZTR.US,D,20220718,000000,7.68395,7.81611,7.64176,7.68395,125913.29345598,0
+ZTR.US,D,20220719,000000,7.7406,7.82555,7.73229,7.77835,39437.485497767,0
+ZTR.US,D,20220720,000000,7.81611,7.81611,7.76892,7.76892,38830.477890852,0
+ZTR.US,D,20220721,000000,7.77835,7.82555,7.77768,7.81611,43721.497299449,0
+ZTR.US,D,20220722,000000,7.87275,7.95771,7.84529,7.89162,66486.930933998,0
+ZTR.US,D,20220725,000000,7.78779,7.94837,7.78779,7.91995,104240.04977384,0
+ZTR.US,D,20220726,000000,7.91051,7.95252,7.82555,7.85397,61042.930773554,0
+ZTR.US,D,20220727,000000,7.90106,7.92939,7.85388,7.91524,66780.370911512,0
+ZTR.US,D,20220728,000000,7.97658,8.05211,7.93411,7.99075,69783.628443105,0
+ZTR.US,D,20220729,000000,8.11818,8.23147,8.11818,8.22202,834602.61965464,0
+ZTR.US,D,20220801,000000,8.25034,8.30698,8.16594,8.23147,223401.0456967,0
+ZTR.US,D,20220802,000000,8.23147,8.28716,8.17484,8.23147,550298.4773975,0
+ZTR.US,D,20220803,000000,8.25979,8.42025,8.23618,8.42025,148849.28245652,0
+ZTR.US,D,20220804,000000,8.4769,8.63737,8.42025,8.63737,437686.38378867,0
+ZTR.US,D,20220805,000000,8.59017,8.71298,8.47217,8.49578,237160.94413687,0
+ZTR.US,D,20220808,000000,7.95771,8.03323,7.64621,7.69339,732242.91630711,0
+ZTR.US,D,20220809,000000,7.69339,7.76807,7.64621,7.64621,395974.47362766,0
+ZTR.US,D,20220810,000000,7.77014,7.79873,7.6748,7.71293,220203.4170491,0
+ZTR.US,D,20220811,000000,7.7892,7.7892,7.64621,7.66526,132656.98279445,0
+ZTR.US,D,20220812,000000,7.6748,7.70339,7.50319,7.56038,338383.65619244,0
+ZTR.US,D,20220815,000000,7.56038,7.6748,7.53179,7.6748,203704.41852483,0
+ZTR.US,D,20220816,000000,7.66526,7.7606,7.63618,7.72723,160920.30219906,0
+ZTR.US,D,20220817,000000,7.70339,7.74154,7.6748,7.69388,109238.47420888,0
+ZTR.US,D,20220818,000000,7.73201,7.77014,7.62713,7.69388,139234.55556913,0
+ZTR.US,D,20220819,000000,7.68433,7.83687,7.6748,7.77014,177806.34016741,0
+ZTR.US,D,20220822,000000,7.69388,7.74154,7.54133,7.56992,197089.0858044,0
+ZTR.US,D,20220823,000000,7.56992,7.60244,7.53179,7.56038,133450.99054289,0
+ZTR.US,D,20220824,000000,7.57946,7.61749,7.53179,7.53179,86138.827387539,0
+ZTR.US,D,20220825,000000,7.57946,7.59871,7.53179,7.54133,102781.52348317,0
+ZTR.US,D,20220826,000000,7.54133,7.61455,7.53179,7.53179,112226.75436117,0
+ZTR.US,D,20220829,000000,7.53179,7.53179,7.41738,7.46505,134649.8688209,0
+ZTR.US,D,20220830,000000,7.43644,7.53179,7.37924,7.37924,154577.68019804,0
+ZTR.US,D,20220831,000000,7.36019,7.41738,7.26484,7.26484,114192.36931568,0
+ZTR.US,D,20220901,000000,7.2267,7.26484,7.20764,7.25531,120097.60527827,0
+ZTR.US,D,20220902,000000,7.26484,7.38878,7.25531,7.27438,74949.296792703,0
+ZTR.US,D,20220906,000000,7.29344,7.29344,7.1981,7.1981,156770.90371452,0
+ZTR.US,D,20220907,000000,7.17903,7.31251,7.17903,7.30297,87945.011459933,0
+ZTR.US,D,20220908,000000,7.29344,7.39832,7.25531,7.31251,149615.39399218,0
+ZTR.US,D,20220909,000000,7.33178,7.41849,7.29324,7.35105,173776.23859749,0
+ZTR.US,D,20220912,000000,7.41849,7.41849,7.11018,7.11018,357148.29930922,0
+ZTR.US,D,20220913,000000,7.13909,7.41849,7.02348,7.06202,529478.67741939,0
+ZTR.US,D,20220914,000000,7.11983,7.19689,7.0572,7.14873,515573.29841835,0
+ZTR.US,D,20220915,000000,7.12946,7.24507,7.07165,7.07165,425832.38116602,0
+ZTR.US,D,20220916,000000,7.02348,7.06202,6.8886,6.89822,337327.65906112,0
+ZTR.US,D,20220919,000000,6.87896,6.96567,6.83561,6.8886,397704.01131246,0
+ZTR.US,D,20220920,000000,6.86933,6.86933,6.71517,6.76335,345034.41722209,0
+ZTR.US,D,20220921,000000,6.77298,6.8597,6.72482,6.75372,245001.21526615,0
+ZTR.US,D,20220922,000000,6.73445,6.74408,6.51295,6.5803,1484007.1237956,0
+ZTR.US,D,20220923,000000,6.54176,6.58993,6.28163,6.3876,820134.00146815,0
+ZTR.US,D,20220926,000000,6.34907,6.39098,6.13711,6.18529,361803.49262262,0
+ZTR.US,D,20220927,000000,6.21419,6.26226,6.03114,6.09858,390203.80464966,0
+ZTR.US,D,20220928,000000,6.1082,6.30089,6.0793,6.30089,299996.84909237,0
+ZTR.US,D,20220929,000000,6.26236,6.26236,6.03114,6.0504,232815.71482036,0
+ZTR.US,D,20220930,000000,6.04078,6.13229,5.99259,6.00223,303835.17793807,0
+ZTR.US,D,20221003,000000,6.14675,6.21419,6.06977,6.19492,224215.28409687,0
+ZTR.US,D,20221004,000000,6.32016,6.39724,6.30089,6.39724,275727.56702905,0
+ZTR.US,D,20221005,000000,6.26236,6.34224,6.17565,6.2431,235335.85068768,0
+ZTR.US,D,20221006,000000,6.22383,6.25273,6.11303,6.14675,218534.59892313,0
+ZTR.US,D,20221007,000000,6.0504,6.10069,5.92516,5.9396,285594.29336957,0
+ZTR.US,D,20221010,000000,5.95407,6.03114,5.90588,6.03114,403690.89091819,0
+ZTR.US,D,20221011,000000,6.03114,6.08894,5.90588,5.97333,280565.43905442,0
+ZTR.US,D,20221012,000000,5.92453,5.94405,5.74885,5.82693,342429.63174448,0
+ZTR.US,D,20221013,000000,5.63172,5.87699,5.63172,5.8562,389973.05224956,0
+ZTR.US,D,20221014,000000,5.89525,5.94893,5.78789,5.78789,217732.14518614,0
+ZTR.US,D,20221017,000000,5.84645,5.95371,5.84645,5.92453,144557.44826575,0
+ZTR.US,D,20221018,000000,6.03189,6.04829,5.96357,6.03189,319827.96257065,0
+ZTR.US,D,20221019,000000,6.03189,6.03189,5.93429,5.98309,114614.84710505,0
+ZTR.US,D,20221020,000000,6.02214,6.02214,5.83668,5.87573,258114.95527165,0
+ZTR.US,D,20221021,000000,5.86597,5.98787,5.78789,5.96357,124912.64297387,0
+ZTR.US,D,20221024,000000,5.99285,6.06605,5.97333,6.02214,204657.80700267,0
+ZTR.US,D,20221025,000000,6.06118,6.10997,6.03189,6.09045,165736.01143402,0
+ZTR.US,D,20221026,000000,6.1539,6.18806,6.11974,6.14901,393022.12602387,0
+ZTR.US,D,20221027,000000,6.16854,6.24662,6.15878,6.16854,95250.769707712,0
+ZTR.US,D,20221028,000000,6.15878,6.29542,6.15878,6.29542,141620.05091664,0
+ZTR.US,D,20221031,000000,6.31495,6.31495,6.24662,6.28566,140770.6953525,0
+ZTR.US,D,20221101,000000,6.33447,6.33447,6.1783,6.3247,172570.81356723,0
+ZTR.US,D,20221102,000000,6.33447,6.39303,6.20758,6.2271,141927.41722453,0
+ZTR.US,D,20221103,000000,6.20758,6.23686,6.16854,6.20758,133309.89050554,0
+ZTR.US,D,20221104,000000,6.24662,6.29054,6.20758,6.26614,93259.036032557,0
+ZTR.US,D,20221107,000000,6.29542,6.3247,6.1783,6.24662,231156.8809606,0
+ZTR.US,D,20221108,000000,6.26614,6.35399,6.24174,6.31495,168806.60084989,0
+ZTR.US,D,20221109,000000,6.31495,6.34422,6.24662,6.24662,192316.02518636,0
+ZTR.US,D,20221110,000000,6.35534,6.47395,6.28615,6.45418,412450.98089019,0
+ZTR.US,D,20221111,000000,6.46406,6.54313,6.4528,6.53325,165856.76798012,0
+ZTR.US,D,20221114,000000,6.54313,6.54808,6.4436,6.4443,132278.89426664,0
+ZTR.US,D,20221115,000000,6.54313,6.55302,6.4443,6.5036,158559.03376608,0
+ZTR.US,D,20221116,000000,6.49372,6.54748,6.49372,6.51348,96294.073416715,0
+ZTR.US,D,20221117,000000,6.49372,6.50607,6.43441,6.47395,134494.62113878,0
+ZTR.US,D,20221118,000000,6.49372,6.55302,6.46406,6.55302,103211.39059699,0
+ZTR.US,D,20221121,000000,6.47395,6.59255,6.46406,6.5629,230790.71805035,0
+ZTR.US,D,20221122,000000,6.60244,6.69149,6.59255,6.67163,238879.6387548,0
+ZTR.US,D,20221123,000000,6.68151,6.7507,6.67252,6.7507,140145.23053644,0
+ZTR.US,D,20221125,000000,6.68151,6.81988,6.68151,6.76058,95403.735678139,0
+ZTR.US,D,20221128,000000,6.76058,6.77501,6.68151,6.71116,110918.88252026,0
+ZTR.US,D,20221129,000000,6.69139,6.72104,6.66174,6.72104,127124.04110977,0
+ZTR.US,D,20221130,000000,6.69139,6.87919,6.69139,6.8693,187733.78266333,0
+ZTR.US,D,20221201,000000,6.87919,6.95579,6.86406,6.89896,161760.20263524,0
+ZTR.US,D,20221202,000000,6.83965,6.9039,6.81988,6.88907,102704.50513446,0
+ZTR.US,D,20221205,000000,6.87919,6.88907,6.74081,6.77046,193924.66518872,0
+ZTR.US,D,20221206,000000,6.77046,6.81988,6.74081,6.77046,224136.45520193,0
+ZTR.US,D,20221207,000000,6.73093,6.83965,6.72104,6.78035,119971.99852569,0
+ZTR.US,D,20221208,000000,6.78035,6.88907,6.78035,6.81,195338.07634871,0
+ZTR.US,D,20221209,000000,6.75,6.79,6.6801,6.69,177255,0
+ZTR.US,D,20221212,000000,6.7,6.77,6.66,6.77,202653,0
+ZTR.US,D,20221213,000000,6.93,6.97,6.8074,6.85,233282,0
+ZTR.US,D,20221214,000000,6.87,6.9,6.765,6.8,197186,0
+ZTR.US,D,20221215,000000,6.75,6.78,6.65,6.69,247159,0
+ZTR.US,D,20221216,000000,6.64,6.67,6.57,6.64,188074,0
+ZTR.US,D,20221219,000000,6.68,6.68,6.55,6.57,229218,0
+ZTR.US,D,20221220,000000,6.54,6.64,6.54,6.6,240118,0
+ZTR.US,D,20221221,000000,6.62,6.67,6.6001,6.63,141939,0
+ZTR.US,D,20221222,000000,6.59,6.61,6.47,6.55,117466,0
+ZTR.US,D,20221223,000000,6.54,6.61,6.54,6.58,92291,0
+ZTR.US,D,20221227,000000,6.61,6.6477,6.54,6.57,282577,0
+ZTR.US,D,20221228,000000,6.6,6.6,6.5,6.52,225073,0
+ZTR.US,D,20221229,000000,6.53,6.61,6.46,6.56,267294,0
+ZTR.US,D,20221230,000000,6.56,6.59,6.51,6.55,257550,0
+ZTR.US,D,20230103,000000,6.58,6.65,6.53,6.65,222579,0
+ZTR.US,D,20230104,000000,6.68,6.7,6.6,6.7,243246,0
+ZTR.US,D,20230105,000000,6.6,6.6,6.5191,6.55,158168,0
+ZTR.US,D,20230106,000000,6.58,6.7099,6.56,6.7,167405,0
+ZTR.US,D,20230109,000000,6.74,6.8,6.71,6.76,181834,0
+ZTR.US,D,20230110,000000,6.78,6.81,6.73,6.81,181149,0
+ZTR.US,D,20230111,000000,6.81,6.93,6.81,6.93,269064,0
+ZTR.US,D,20230112,000000,6.97,6.995,6.91,6.95,189139,0
+ZTR.US,D,20230113,000000,6.91,6.99,6.87,6.93,111386,0
+ZTR.US,D,20230117,000000,6.905,6.95,6.87,6.87,162034,0
+ZTR.US,D,20230118,000000,6.9,6.94,6.835,6.85,261866,0
+ZTR.US,D,20230119,000000,6.77,6.8,6.73,6.75,149411,0
+ZTR.US,D,20230120,000000,6.77,6.84,6.74,6.84,107581,0
+ZTR.US,D,20230123,000000,6.83,6.89,6.7987,6.85,128565,0
+ZTR.US,D,20230124,000000,6.83,6.86,6.75,6.85,135229,0
+ZTR.US,D,20230125,000000,6.8,6.84,6.75,6.83,171519,0
+ZTR.US,D,20230126,000000,6.86,6.86,6.79,6.85,126126,0
+ZTR.US,D,20230127,000000,6.86,6.9,6.82,6.85,253611,0
+ZTR.US,D,20230130,000000,6.8,6.85,6.8,6.8,107380,0
+ZTR.US,D,20230131,000000,6.84,6.9,6.79,6.9,168920,0
+ZTR.US,D,20230201,000000,6.89,6.96,6.85,6.93,287088,0
+ZTR.US,D,20230202,000000,6.98,7.03,6.93,6.99,217213,0
+ZTR.US,D,20230203,000000,6.95,6.95,6.8819,6.95,287434,0
+ZTR.US,D,20230206,000000,6.93,6.95,6.85,6.91,208344,0
+ZTR.US,D,20230207,000000,6.92,6.945,6.8,6.94,224633,0
+ZTR.US,D,20230208,000000,6.91,6.93,6.82,6.86,463937,0
+ZTR.US,D,20230209,000000,6.9,6.94,6.8,6.81,349179,0
+ZTR.US,D,20230210,000000,6.7,6.77,6.7,6.75,221109,0
+ZTR.US,D,20230213,000000,6.79,6.8193,6.76,6.78,168861,0
+ZTR.US,D,20230214,000000,6.78,6.81,6.71,6.78,93061,0
+ZTR.US,D,20230215,000000,6.77,6.78,6.72,6.76,101632,0
+ZTR.US,D,20230216,000000,6.75,6.78,6.71,6.74,82896,0
+ZTR.US,D,20230217,000000,6.74,6.78,6.67,6.77,112408,0
+ZTR.US,D,20230221,000000,6.75,6.75,6.56,6.58,189070,0
+ZTR.US,D,20230222,000000,6.6,6.6308,6.47,6.51,293038,0
+ZTR.US,D,20230223,000000,6.55,6.5699,6.4601,6.55,148552,0
+ZTR.US,D,20230224,000000,6.52,6.5597,6.45,6.55,174229,0
+ZTR.US,D,20230227,000000,6.55,6.6,6.51,6.52,277198,0
+ZTR.US,D,20230228,000000,6.53,6.56,6.465,6.49,154975,0
+ZTR.US,D,20230301,000000,6.47,6.49,6.4001,6.415,179351,0
+ZTR.US,D,20230302,000000,6.37,6.43,6.34,6.42,260104,0
+ZTR.US,D,20230303,000000,6.49,6.53,6.45,6.48,407779,0
+ZTR.US,D,20230306,000000,6.5,6.61,6.495,6.54,312469,0
+ZTR.US,D,20230307,000000,6.54,6.54,6.41,6.45,274530,0
+ZTR.US,D,20230308,000000,6.46,6.47,6.41,6.44,197406,0
+ZTR.US,D,20230309,000000,6.44,6.49,6.4,6.4,488139,0
+ZTR.US,D,20230310,000000,6.31,6.365,6.17,6.18,413352,0
+ZTR.US,D,20230313,000000,6.08,6.25,6.06,6.12,281083,0
+ZTR.US,D,20230314,000000,6.21,6.2699,6.16,6.2,150777,0
+ZTR.US,D,20230315,000000,6.15,6.17,6.0816,6.13,320659,0
+ZTR.US,D,20230316,000000,6.13,6.22,6.09,6.22,213407,0
+ZTR.US,D,20230317,000000,6.22,6.22,6.11,6.12,146339,0
+ZTR.US,D,20230320,000000,6.12,6.18,6.1,6.1,234018,0
+ZTR.US,D,20230321,000000,6.15,6.18,6.09,6.17,192696,0
+ZTR.US,D,20230322,000000,6.16,6.175,6.08,6.08,135519,0
+ZTR.US,D,20230323,000000,6.14,6.155,6.04,6.09,222942,0
+ZTR.US,D,20230324,000000,6.09,6.15,6.0399,6.15,186650,0
+ZTR.US,D,20230327,000000,6.18,6.22,6.135,6.18,211852,0
+ZTR.US,D,20230328,000000,6.22,6.24,6.14,6.16,162479,0
+ZTR.US,D,20230329,000000,6.22,6.31,6.22,6.22,251765,0
+ZTR.US,D,20230330,000000,6.27,6.3477,6.27,6.3,86628,0
+ZTR.US,D,20230331,000000,6.33,6.49,6.33,6.475,333176,0
+ZTR.US,D,20230403,000000,6.41,6.44,6.33,6.36,355365,0
+ZTR.US,D,20230404,000000,6.4,6.455,6.36,6.39,286470,0
+ZTR.US,D,20230405,000000,6.41,6.43,6.38,6.41,246528,0
+ZTR.US,D,20230406,000000,6.45,6.47,6.415,6.45,120382,0
+ZTR.US,D,20230410,000000,6.42,6.53,6.4,6.53,198424,0
+ZTR.US,D,20230411,000000,6.55,6.6,6.46,6.55,255144,0
+ZTR.US,D,20230412,000000,6.52,6.52,6.4401,6.48,179844,0
+ZTR.US,D,20230413,000000,6.48,6.51,6.45,6.48,148025,0
+ZTR.US,D,20230414,000000,6.46,6.4975,6.38,6.4,170643,0
+ZTR.US,D,20230417,000000,6.4,6.455,6.38,6.41,135668,0
+ZTR.US,D,20230418,000000,6.49,6.49,6.385,6.41,117306,0
+ZTR.US,D,20230419,000000,6.41,6.44,6.39,6.42,95920,0
+ZTR.US,D,20230420,000000,6.39,6.43,6.36,6.37,142934,0
+ZTR.US,D,20230421,000000,6.4,6.4335,6.364,6.39,93065,0
+ZTR.US,D,20230424,000000,6.42,6.44,6.38,6.44,96438,0
+ZTR.US,D,20230425,000000,6.45,6.47,6.39,6.41,217307,0
+ZTR.US,D,20230426,000000,6.38,6.4482,6.365,6.37,178606,0
+ZTR.US,D,20230427,000000,6.38,6.51,6.37,6.48,309221,0
+ZTR.US,D,20230428,000000,6.44,6.6,6.44,6.48,385765,0
+ZTR.US,D,20230501,000000,6.44,6.54,6.44,6.48,179537,0
+ZTR.US,D,20230502,000000,6.45,6.46,6.34,6.37,255630,0
+ZTR.US,D,20230503,000000,6.34,6.415,6.275,6.28,366598,0
+ZTR.US,D,20230504,000000,6.28,6.34,6.25,6.32,212282,0
+ZTR.US,D,20230505,000000,6.37,6.45,6.37,6.41,158470,0
+ZTR.US,D,20230508,000000,6.45,6.45,6.37,6.385,181900,0
+ZTR.US,D,20230509,000000,6.41,6.41,6.31,6.32,292391,0
+ZTR.US,D,20230510,000000,6.26,6.295,6.22,6.24,212659,0
+ZTR.US,D,20230511,000000,6.24,6.2436,6.17,6.19,177716,0
+ZTR.US,D,20230512,000000,6.2,6.2196,6.12,6.13,211075,0
+ZTR.US,D,20230515,000000,6.16,6.18,6.105,6.12,169174,0
+ZTR.US,D,20230516,000000,6.12,6.12,6.0101,6.03,252748,0
+ZTR.US,D,20230517,000000,6.03,6.09,6,6.04,247588,0
+ZTR.US,D,20230518,000000,6.01,6.065,6,6.05,181808,0
+ZTR.US,D,20230519,000000,6.07,6.09,6.02,6.05,98440,0
+ZTR.US,D,20230522,000000,6.11,6.11,6.02,6.05,217415,0
+ZTR.US,D,20230523,000000,6.09,6.11,6.045,6.07,269423,0
+ZTR.US,D,20230524,000000,6.07,6.12,6.03,6.09,398697,0
+ZTR.US,D,20230525,000000,6.13,6.13,5.975,6,349825,0
+ZTR.US,D,20230526,000000,6,6.06,6,6.03,161712,0
+ZTR.US,D,20230530,000000,6.05,6.06,6,6.02,198480,0
+ZTR.US,D,20230531,000000,6.02,6.07,6,6.05,249106,0
+ZTR.US,D,20230601,000000,6.06,6.16,6.05,6.13,276219,0
+ZTR.US,D,20230602,000000,6.15,6.34,6.13,6.29,443075,0
+ZTR.US,D,20230605,000000,6.31,6.31,6.15,6.17,372417,0
+ZTR.US,D,20230606,000000,6.18,6.22,6.16,6.19,285832,0
+ZTR.US,D,20230607,000000,6.22,6.2389,6.16,6.17,412279,0
+ZTR.US,D,20230608,000000,6.23,6.25,6.19,6.21,371745,0
+ZTR.US,D,20230609,000000,6.15,6.17,6.12,6.14,161333,0
+ZTR.US,D,20230612,000000,6.15,6.17,6.06,6.09,321534,0
+ZTR.US,D,20230613,000000,6.1,6.14,6.05,6.09,313378,0
+ZTR.US,D,20230614,000000,6.07,6.13,6.05,6.09,280811,0
+ZTR.US,D,20230615,000000,6.1,6.15,6.0863,6.14,137187,0
+ZTR.US,D,20230616,000000,6.18,6.195,6.11,6.14,172072,0
+ZTR.US,D,20230620,000000,6.12,6.14,6.07,6.1,187021,0
+ZTR.US,D,20230621,000000,6.1,6.125,6.075,6.1,133793,0
+ZTR.US,D,20230622,000000,6.11,6.11,6.05,6.09,181020,0
+ZTR.US,D,20230623,000000,6.09,6.09,6.03,6.05,231903,0
+ZTR.US,D,20230626,000000,6.03,6.08,6.02,6.08,372210,0
+ZTR.US,D,20230627,000000,6.08,6.0875,6.06,6.07,185696,0
+ZTR.US,D,20230628,000000,6.07,6.08,6.05,6.06,133483,0
+ZTR.US,D,20230629,000000,6.05,6.09,6.05,6.05,253266,0
+ZTR.US,D,20230630,000000,6.05,6.09,6.05,6.08,175528,0
+ZTR.US,D,20230703,000000,6.08,6.1,6.05,6.09,107577,0
+ZTR.US,D,20230705,000000,6.07,6.17,6.07,6.15,231088,0
+ZTR.US,D,20230706,000000,6.12,6.13,6.08,6.1,200251,0
+ZTR.US,D,20230707,000000,6.11,6.14,6.08,6.11,210352,0
+ZTR.US,D,20230710,000000,6.13,6.14,6.08,6.09,226802,0
+ZTR.US,D,20230711,000000,6.1,6.14,6.1,6.11,306571,0
+ZTR.US,D,20230712,000000,6.08,6.09,6.035,6.06,347147,0
+ZTR.US,D,20230713,000000,6.09,6.15,6.06,6.12,209185,0
+ZTR.US,D,20230714,000000,6.12,6.135,6.09,6.1,142533,0
+ZTR.US,D,20230717,000000,6.12,6.1289,6.08,6.09,203648,0
+ZTR.US,D,20230718,000000,6.09,6.13,6.07,6.09,254960,0
+ZTR.US,D,20230719,000000,6.1,6.12,6.06,6.1,255170,0
+ZTR.US,D,20230720,000000,6.1,6.115,6.08,6.11,129919,0
+ZTR.US,D,20230721,000000,6.12,6.15,6.1032,6.13,151640,0
+ZTR.US,D,20230724,000000,6.14,6.18,6.13,6.18,149047,0
+ZTR.US,D,20230725,000000,6.21,6.22,6.16,6.18,228949,0
+ZTR.US,D,20230726,000000,6.19,6.27,6.1777,6.26,378141,0
+ZTR.US,D,20230727,000000,6.25,6.27,6.15,6.15,255525,0
+ZTR.US,D,20230728,000000,6.2,6.216,6.15,6.19,156242,0
+ZTR.US,D,20230731,000000,6.23,6.24,6.19,6.23,304574,0
+ZTR.US,D,20230801,000000,6.25,6.25,6.1723,6.19,248591,0
+ZTR.US,D,20230802,000000,6.17,6.17,6.11,6.13,238945,0
+ZTR.US,D,20230803,000000,6.13,6.15,6.06,6.09,389324,0
+ZTR.US,D,20230804,000000,6.12,6.125,6.05,6.09,467841,0
+ZTR.US,D,20230807,000000,6.13,6.14,6.03,6.08,753432,0
+ZTR.US,D,20230808,000000,6.07,6.07,6.01,6.06,376498,0
+ZTR.US,D,20230809,000000,6.11,6.1101,6.05,6.06,460031,0
+ZTR.US,D,20230810,000000,6,6.04,5.95,5.96,436767,0
+ZTR.US,D,20230811,000000,5.96,6.02,5.96,5.99,182830,0
+ZTR.US,D,20230814,000000,5.96,5.981,5.9,5.92,285841,0
+ZTR.US,D,20230815,000000,5.91,5.93,5.775,5.8,375526,0
+ZTR.US,D,20230816,000000,5.79,5.82,5.71,5.71,280525,0
+ZTR.US,D,20230817,000000,5.72,5.77,5.685,5.7,186431,0
+ZTR.US,D,20230818,000000,5.69,5.72,5.65,5.66,311319,0
+ZTR.US,D,20230821,000000,5.7,5.7,5.64,5.68,200627,0
+ZTR.US,D,20230822,000000,5.69,5.69,5.63,5.65,221938,0
+ZTR.US,D,20230823,000000,5.7,5.7,5.6599,5.69,178370,0
+ZTR.US,D,20230824,000000,5.69,5.7,5.6606,5.67,432398,0
+ZTR.US,D,20230825,000000,5.68,5.69,5.6406,5.68,193839,0
+ZTR.US,D,20230828,000000,5.68,5.7,5.61,5.63,283019,0
+ZTR.US,D,20230829,000000,5.66,5.675,5.63,5.66,262306,0
+ZTR.US,D,20230830,000000,5.68,5.71,5.64,5.66,258167,0
+ZTR.US,D,20230831,000000,5.67,5.67,5.61,5.62,283129,0
+ZTR.US,D,20230901,000000,5.24,5.39,5.2,5.31,2100077,0
+ZTR.US,D,20230905,000000,5.27,5.345,5.23,5.32,650290,0
+ZTR.US,D,20230906,000000,5.31,5.32,5.23,5.25,377336,0
+ZTR.US,D,20230907,000000,5.27,5.27,5.21,5.26,239811,0
+ZTR.US,D,20230908,000000,5.21,5.2399,5.12,5.17,505612,0
+ZTR.US,D,20230911,000000,5.16,5.23,5.16,5.2,302492,0
+ZTR.US,D,20230912,000000,5.2,5.21,5.09,5.09,810423,0
+ZTR.US,D,20230913,000000,5.09,5.11,5.05,5.11,776569,0
+ZTR.US,D,20230914,000000,5.15,5.16,5.105,5.16,226443,0
+ZTR.US,D,20230915,000000,5.15,5.19,5.15,5.17,153135,0
+ZTR.US,D,20230918,000000,5.18,5.18,5.15,5.17,177848,0
+ZTR.US,D,20230919,000000,5.16,5.23,5.16,5.18,579460,0
+ZTR.US,D,20230920,000000,5.17,5.2,5.15,5.18,468873,0
+ZTR.US,D,20230921,000000,5.16,5.17,5.07,5.08,311542,0
+ZTR.US,D,20230922,000000,5.09,5.125,5.06,5.08,365952,0
+ZTR.US,D,20230925,000000,5.05,5.06,5.0313,5.04,157022,0
+ZTR.US,D,20230926,000000,5.04,5.04,4.94,4.95,347758,0
+ZTR.US,D,20230927,000000,4.95,4.97,4.83,4.86,587220,0
+ZTR.US,D,20230928,000000,4.86,4.875,4.79,4.79,454246,0
+ZTR.US,D,20230929,000000,4.82,4.87,4.8,4.8,395850,0
+ZTR.US,D,20231002,000000,4.78,4.8,4.6304,4.7,1133036,0
+ZTR.US,D,20231003,000000,4.68,4.68,4.56,4.64,506783,0
+ZTR.US,D,20231004,000000,4.61,4.64,4.55,4.61,233236,0
+ZTR.US,D,20231005,000000,4.625,4.625,4.55,4.58,295265,0
+ZTR.US,D,20231006,000000,4.57,4.69,4.5,4.69,351000,0
+ZTR.US,D,20231009,000000,4.64,4.73,4.64,4.71,482950,0
+ZTR.US,D,20231010,000000,4.72,4.79,4.66,4.75,930156,0
+ZTR.US,D,20231011,000000,4.72,4.8,4.72,4.8,550997,0
+ZTR.US,D,20231012,000000,4.75,4.81,4.73,4.77,437247,0
+ZTR.US,D,20231013,000000,4.76,4.82,4.76,4.79,311139,0
+ZTR.US,D,20231016,000000,4.81,4.89,4.8,4.88,367232,0
+ZTR.US,D,20231017,000000,4.81,4.9,4.81,4.85,295386,0
+ZTR.US,D,20231018,000000,4.82,4.86,4.79,4.82,449242,0
+ZTR.US,D,20231019,000000,4.77,4.84,4.755,4.78,224970,0
+ZTR.US,D,20231020,000000,4.77,4.78,4.7,4.72,365240,0
+ZTR.US,D,20231023,000000,4.67,4.74,4.655,4.71,307313,0
+ZTR.US,D,20231024,000000,4.73,4.765,4.73,4.755,426206,0
+ZTR.US,D,20231025,000000,4.73,4.77,4.67,4.67,882943,0
+ZTR.US,D,20231026,000000,4.64,4.73,4.64,4.67,552213,0
+ZTR.US,D,20231027,000000,4.66,4.71,4.65,4.65,356869,0
+ZTR.US,D,20231030,000000,4.65,4.75,4.65,4.74,430663,0
+ZTR.US,D,20231031,000000,4.74,4.77,4.71,4.755,732341,0
+ZTR.US,D,20231101,000000,4.75,4.84,4.74,4.82,458957,0
+ZTR.US,D,20231102,000000,4.83,4.98,4.83,4.97,1164871,0
+ZTR.US,D,20231103,000000,5,5.0979,5,5.08,328545,0
+ZTR.US,D,20231106,000000,5.08,5.105,5.05,5.1,227290,0
+ZTR.US,D,20231107,000000,5.1,5.11,5.015,5.06,180283,0
+ZTR.US,D,20231108,000000,5.05,5.05,5.01,5.03,181277,0
+ZTR.US,D,20231109,000000,5.07,5.07,5,5,250253,0
+ZTR.US,D,20231110,000000,4.95,4.98,4.9301,4.96,168935,0
+ZTR.US,D,20231113,000000,4.95,4.96,4.88,4.91,573189,0
+ZTR.US,D,20231114,000000,4.99,5.06,4.99,5.04,289465,0
+ZTR.US,D,20231115,000000,5.04,5.13,5.04,5.11,236716,0
+ZTR.US,D,20231116,000000,5.1,5.1308,5.1,5.12,557571,0
+ZTR.US,D,20231117,000000,5.14,5.18,5.13,5.17,115102,0
+ZTR.US,D,20231120,000000,5.15,5.21,5.1312,5.2,180719,0
+ZTR.US,D,20231121,000000,5.21,5.2106,5.17,5.21,131781,0
+ZTR.US,D,20231122,000000,5.18,5.24,5.18,5.24,139045,0
+ZTR.US,D,20231124,000000,5.23,5.31,5.2197,5.29,109717,0
+ZTR.US,D,20231127,000000,5.28,5.32,5.23,5.3,210501,0
+ZTR.US,D,20231128,000000,5.3,5.37,5.29,5.33,198372,0
+ZTR.US,D,20231129,000000,5.33,5.38,5.33,5.35,150783,0
+ZTR.US,D,20231130,000000,5.34,5.38,5.315,5.38,111001,0
+ZTR.US,D,20231201,000000,5.38,5.45,5.36,5.44,263556,0
+ZTR.US,D,20231204,000000,5.41,5.44,5.41,5.42,138438,0
+ZTR.US,D,20231205,000000,5.39,5.43,5.38,5.4,224169,0
+ZTR.US,D,20231206,000000,5.43,5.4686,5.43,5.445,239861,0
+ZTR.US,D,20231207,000000,5.46,5.5,5.44,5.46,176075,0
+ZTR.US,D,20231208,000000,5.42,5.45,5.385,5.43,219120,0
+ZTR.US,D,20231211,000000,5.43,5.43,5.342,5.41,173964,0
+ZTR.US,D,20231212,000000,5.42,5.42,5.34,5.37,158352,0
+ZTR.US,D,20231213,000000,5.4,5.52,5.35,5.51,178142,0
+ZTR.US,D,20231214,000000,5.53,5.61,5.53,5.55,475515,0
+ZTR.US,D,20231215,000000,5.58,5.58,5.505,5.53,504889,0
+ZTR.US,D,20231218,000000,5.51,5.5201,5.39,5.47,580717,0
+ZTR.US,D,20231219,000000,5.52,5.52,5.435,5.46,373911,0
+ZTR.US,D,20231220,000000,5.45,5.52,5.4,5.4,428596,0
+ZTR.US,D,20231221,000000,5.43,5.47,5.4,5.43,311558,0
+ZTR.US,D,20231222,000000,5.44,5.49,5.44,5.46,213415,0
+ZTR.US,D,20231226,000000,5.49,5.52,5.49,5.51,226642,0
+ZTR.US,D,20231227,000000,5.5,5.53,5.5,5.52,422346,0
+ZTR.US,D,20231228,000000,5.49,5.54,5.49,5.51,437822,0
+ZTR.US,D,20231229,000000,5.51,5.53,5.49,5.51,307442,0
+ZTR.US,D,20240102,000000,5.45,5.5286,5.44,5.51,160837,0
+ZTR.US,D,20240103,000000,5.48,5.54,5.46,5.51,195469,0
+ZTR.US,D,20240104,000000,5.5,5.55,5.5,5.54,126198,0
+ZTR.US,D,20240105,000000,5.51,5.58,5.51,5.55,135997,0
+ZTR.US,D,20240108,000000,5.57,5.61,5.54,5.6,176087,0
+ZTR.US,D,20240109,000000,5.57,5.58,5.55,5.58,128766,0
+ZTR.US,D,20240110,000000,5.62,5.62,5.57,5.62,125607,0
+ZTR.US,D,20240111,000000,5.55,5.56,5.5,5.52,123778,0
+ZTR.US,D,20240112,000000,5.5,5.55,5.49,5.49,166092,0
+ZTR.US,D,20240116,000000,5.43,5.48,5.38,5.38,225584,0
+ZTR.US,D,20240117,000000,5.36,5.38,5.3101,5.34,128876,0
+ZTR.US,D,20240118,000000,5.35,5.35,5.28,5.31,101951,0
+ZTR.US,D,20240119,000000,5.32,5.32,5.25,5.28,163000,0
+ZTR.US,D,20240122,000000,5.32,5.32,5.27,5.29,140535,0
+ZTR.US,D,20240123,000000,5.27,5.29,5.24,5.24,197336,0
+ZTR.US,D,20240124,000000,5.24,5.27,5.2,5.21,263764,0
+ZTR.US,D,20240125,000000,5.21,5.25,5.19,5.2005,326711,0
+ZTR.US,D,20240126,000000,5.2,5.225,5.2,5.21,207359,0
+ZTR.US,D,20240129,000000,5.24,5.3,5.2,5.3,344881,0
+ZTR.US,D,20240130,000000,5.31,5.35,5.265,5.33,250667,0
+ZTR.US,D,20240131,000000,5.32,5.39,5.32,5.32,431202,0
+ZTR.US,D,20240201,000000,5.33,5.3892,5.31,5.37,168268,0
+ZTR.US,D,20240202,000000,5.27,5.33,5.27,5.31,266141,0
+ZTR.US,D,20240205,000000,5.29,5.29,5.2,5.23,228210,0
+ZTR.US,D,20240206,000000,5.23,5.2862,5.21,5.25,160966,0
+ZTR.US,D,20240207,000000,5.25,5.3,5.22,5.3,176485,0
+ZTR.US,D,20240208,000000,5.27,5.28,5.23,5.28,200272,0
+ZTR.US,D,20240209,000000,5.21,5.24,5.19,5.23,129684,0
+ZTR.US,D,20240212,000000,5.24,5.26,5.23,5.25,203662,0
+ZTR.US,D,20240213,000000,5.21,5.21,5.15,5.15,173573,0
+ZTR.US,D,20240214,000000,5.17,5.18,5.14,5.15,147739,0
+ZTR.US,D,20240215,000000,5.16,5.25,5.16,5.21,175238,0
+ZTR.US,D,20240216,000000,5.2,5.235,5.2,5.21,152857,0
+ZTR.US,D,20240220,000000,5.22,5.26,5.22,5.24,92703,0
+ZTR.US,D,20240221,000000,5.24,5.2588,5.23,5.24,198524,0
+ZTR.US,D,20240222,000000,5.26,5.28,5.24,5.25,159335,0
+ZTR.US,D,20240223,000000,5.23,5.27,5.23,5.26,257102,0
+ZTR.US,D,20240226,000000,5.26,5.26,5.21,5.21,131581,0
+ZTR.US,D,20240227,000000,5.21,5.24,5.19,5.23,189368,0
+ZTR.US,D,20240228,000000,5.2,5.25,5.17,5.23,181570,0
+ZTR.US,D,20240229,000000,5.24,5.3,5.24,5.29,272044,0
+ZTR.US,D,20240301,000000,5.27,5.29,5.2,5.29,199512,0
+ZTR.US,D,20240304,000000,5.29,5.32,5.27,5.312,182202,0
+ZTR.US,D,20240305,000000,5.32,5.37,5.2711,5.282,289438,0
+ZTR.US,D,20240306,000000,5.31,5.3658,5.31,5.34,127238,0
+ZTR.US,D,20240307,000000,5.36,5.38,5.335,5.36,190819,0
+ZTR.US,D,20240308,000000,5.32,5.3401,5.3,5.32,479028,0
+ZTR.US,D,20240311,000000,5.55,5.555,5.46,5.49,465821,0
+ZTR.US,D,20240312,000000,5.49,5.51,5.4494,5.51,149752,0
+ZTR.US,D,20240313,000000,5.5,5.51,5.47,5.49,261554,0
+ZTR.US,D,20240314,000000,5.48,5.48,5.351,5.36,330460,0
+ZTR.US,D,20240315,000000,5.37,5.44,5.37,5.43,296113,0
+ZTR.US,D,20240318,000000,5.41,5.43,5.39,5.4,390445,0
+ZTR.US,D,20240319,000000,5.38,5.41,5.38,5.39,185199,0
+ZTR.US,D,20240320,000000,5.39,5.5,5.36,5.5,203812,0
+ZTR.US,D,20240321,000000,5.51,5.53,5.5,5.51,142509,0
+ZTR.US,D,20240322,000000,5.52,5.52,5.47,5.49,180741,0
+ZTR.US,D,20240325,000000,5.47,5.49,5.45,5.46,356719,0
+ZTR.US,D,20240326,000000,5.47,5.48,5.445,5.46,415806,0
+ZTR.US,D,20240327,000000,5.45,5.5,5.45,5.5,304779,0
+ZTR.US,D,20240328,000000,5.52,5.57,5.4956,5.57,273613,0
+ZTR.US,D,20240401,000000,5.59,5.59,5.4953,5.52,421746,0
+ZTR.US,D,20240402,000000,5.49,5.49,5.44,5.48,311711,0
+ZTR.US,D,20240403,000000,5.48,5.57,5.455,5.52,391107,0
+ZTR.US,D,20240404,000000,5.55,5.56,5.5,5.5,200331,0
+ZTR.US,D,20240405,000000,5.51,5.54,5.46,5.53,224897,0
+ZTR.US,D,20240408,000000,5.51,5.5199,5.48,5.48,260724,0
+ZTR.US,D,20240409,000000,5.5,5.532,5.49,5.5,330001,0
+ZTR.US,D,20240410,000000,5.41,5.44,5.371,5.43,312319,0
+ZTR.US,D,20240411,000000,5.44,5.44,5.38,5.42,242550,0
+ZTR.US,D,20240412,000000,5.39,5.42,5.36,5.36,189071,0
+ZTR.US,D,20240415,000000,5.37,5.39,5.32,5.33,278935,0
+ZTR.US,D,20240416,000000,5.31,5.33,5.25,5.25,302609,0
+ZTR.US,D,20240417,000000,5.27,5.3,5.26,5.3,324033,0
+ZTR.US,D,20240418,000000,5.31,5.33,5.28,5.29,257103,0
+ZTR.US,D,20240419,000000,5.29,5.33,5.2699,5.33,317614,0
+ZTR.US,D,20240422,000000,5.34,5.34,5.28,5.33,254669,0
+ZTR.US,D,20240423,000000,5.33,5.41,5.33,5.38,228616,0
+ZTR.US,D,20240424,000000,5.38,5.39,5.36,5.38,406955,0
+ZTR.US,D,20240425,000000,5.33,5.49,5.33,5.38,471174,0
+ZTR.US,D,20240426,000000,5.38,5.425,5.35,5.39,548092,0
+ZTR.US,D,20240429,000000,5.43,5.45,5.35,5.39,1456400,0
+ZTR.US,D,20240430,000000,5.37,5.42,5.36,5.37,865288,0
+ZTR.US,D,20240501,000000,5.36,5.49,5.36,5.42,486901,0
+ZTR.US,D,20240502,000000,5.42,5.4601,5.37,5.38,251642,0
+ZTR.US,D,20240503,000000,5.41,5.46,5.3,5.35,376034,0
+ZTR.US,D,20240506,000000,5.35,5.425,5.35,5.42,169155,0
+ZTR.US,D,20240507,000000,5.42,5.45,5.41,5.45,247024,0
+ZTR.US,D,20240508,000000,5.46,5.46,5.41,5.41,1134195,0
+ZTR.US,D,20240509,000000,5.44,5.45,5.41,5.45,896049,0
+ZTR.US,D,20240510,000000,5.41,5.45,5.41,5.44,435122,0
+ZTR.US,D,20240513,000000,5.44,5.44,5.4,5.405,257575,0
+ZTR.US,D,20240514,000000,5.39,5.43,5.39,5.4,152232,0
+ZTR.US,D,20240515,000000,5.44,5.46,5.4201,5.44,137867,0
+ZTR.US,D,20240516,000000,5.46,5.46,5.45,5.46,179005,0
+ZTR.US,D,20240517,000000,5.47,5.48,5.44,5.48,148670,0
+ZTR.US,D,20240520,000000,5.45,5.48,5.45,5.46,220492,0
+ZTR.US,D,20240521,000000,5.49,5.49,5.45,5.48,192952,0
+ZTR.US,D,20240522,000000,5.48,5.49,5.45,5.455,214847,0
+ZTR.US,D,20240523,000000,5.45,5.465,5.42,5.43,176006,0
+ZTR.US,D,20240524,000000,5.41,5.41,5.38,5.4,220636,0
+ZTR.US,D,20240528,000000,5.4,5.41,5.34,5.345,173442,0
+ZTR.US,D,20240529,000000,5.34,5.36,5.26,5.27,207254,0
+ZTR.US,D,20240530,000000,5.33,5.34,5.27,5.34,287133,0
+ZTR.US,D,20240531,000000,5.36,5.45,5.34,5.45,220499,0
+ZTR.US,D,20240603,000000,5.45,5.45,5.44,5.44,135531,0
+ZTR.US,D,20240604,000000,5.45,5.51,5.445,5.49,427130,0
+ZTR.US,D,20240605,000000,5.51,5.53,5.48,5.53,232344,0
+ZTR.US,D,20240606,000000,5.51,5.53,5.48,5.51,93888,0
+ZTR.US,D,20240607,000000,5.51,5.52,5.48,5.52,211620,0
+ZTR.US,D,20240610,000000,5.53,5.53,5.45,5.48,210890,0
+ZTR.US,D,20240611,000000,5.49,5.49,5.39,5.4,142162,0
+ZTR.US,D,20240612,000000,5.48,5.5,5.43,5.45,109135,0
+ZTR.US,D,20240613,000000,5.43,5.43,5.39,5.42,126611,0
+ZTR.US,D,20240614,000000,5.38,5.38,5.32,5.32,217257,0
+ZTR.US,D,20240617,000000,5.31,5.38,5.3,5.33,101042,0
+ZTR.US,D,20240618,000000,5.33,5.37,5.32,5.33,98244,0
+ZTR.US,D,20240620,000000,5.31,5.35,5.31,5.31,163183,0
+ZTR.US,D,20240621,000000,5.32,5.36,5.32,5.34,147668,0
+ZTR.US,D,20240624,000000,5.38,5.44,5.3794,5.44,103654,0
+ZTR.US,D,20240625,000000,5.46,5.48,5.41,5.41,214565,0
+ZTR.US,D,20240626,000000,5.4,5.42,5.3701,5.42,99876,0
+ZTR.US,D,20240627,000000,5.45,5.45,5.39,5.42,129588,0
+ZTR.US,D,20240628,000000,5.41,5.48,5.41,5.455,188260,0
+ZTR.US,D,20240701,000000,5.45,5.48,5.38,5.38,291167,0
+ZTR.US,D,20240702,000000,5.44,5.44,5.38,5.4,96952,0
+ZTR.US,D,20240703,000000,5.37,5.45,5.37,5.43,271824,0
+ZTR.US,D,20240705,000000,5.46,5.47,5.41,5.47,111273,0
+ZTR.US,D,20240708,000000,5.44,5.49,5.41,5.49,98996,0
+ZTR.US,D,20240709,000000,5.47,5.52,5.45,5.45,121244,0
+ZTR.US,D,20240710,000000,5.46,5.48,5.46,5.47,110337,0
+ZTR.US,D,20240711,000000,5.48,5.54,5.48,5.54,498190,0
+ZTR.US,D,20240712,000000,5.54,5.61,5.5308,5.57,200023,0
+ZTR.US,D,20240715,000000,5.6,5.67,5.595,5.64,699122,0
+ZTR.US,D,20240716,000000,5.64,5.735,5.62,5.66,453621,0
+ZTR.US,D,20240717,000000,5.64,5.735,5.64,5.64,403691,0
+ZTR.US,D,20240718,000000,5.67,5.74,5.63,5.64,384013,0
+ZTR.US,D,20240719,000000,5.56,5.78,5.52,5.74,2241971,0
+ZTR.US,D,20240722,000000,5.73,5.76,5.68,5.72,116412,0
+ZTR.US,D,20240723,000000,5.71,5.71,5.64,5.64,158327,0
+ZTR.US,D,20240724,000000,5.65,5.67,5.61,5.615,222692,0
+ZTR.US,D,20240725,000000,5.64,5.69,5.62,5.63,115558,0
+ZTR.US,D,20240726,000000,5.63,5.69,5.63,5.67,85953,0
+ZTR.US,D,20240729,000000,5.7,5.71,5.675,5.7,67389,0
+ZTR.US,D,20240730,000000,5.74,5.77,5.73,5.77,193920,0
+ZTR.US,D,20240731,000000,5.8,5.89,5.775,5.87,292974,0
+ZTR.US,D,20240801,000000,5.85,5.89,5.79,5.82,128330,0
+ZTR.US,D,20240802,000000,5.83,5.88,5.76,5.81,215952,0
+ZTR.US,D,20240805,000000,5.71,5.72,5.66,5.69,146511,0
+ZTR.US,D,20240806,000000,5.69,5.77,5.685,5.73,181010,0
+ZTR.US,D,20240807,000000,5.81,5.875,5.71,5.73,211615,0
+ZTR.US,D,20240808,000000,5.82,5.85,5.74,5.77,231237,0
+ZTR.US,D,20240809,000000,5.74,5.7698,5.69,5.71,266444,0
+ZTR.US,D,20240812,000000,5.69,5.7,5.635,5.67,207998,0
+ZTR.US,D,20240813,000000,5.67,5.75,5.67,5.73,131519,0
+ZTR.US,D,20240814,000000,5.76,5.76,5.695,5.74,107235,0
+ZTR.US,D,20240815,000000,5.71,5.778,5.71,5.75,166157,0
+ZTR.US,D,20240816,000000,5.76,5.76,5.7,5.74,107538,0
+ZTR.US,D,20240819,000000,5.73,5.79,5.73,5.785,173627,0
+ZTR.US,D,20240820,000000,5.79,5.79,5.75,5.75,264151,0
+ZTR.US,D,20240821,000000,5.75,5.78,5.745,5.77,169293,0
+ZTR.US,D,20240822,000000,5.76,5.79,5.76,5.78,302444,0
+ZTR.US,D,20240823,000000,5.8,5.85,5.79,5.83,224099,0
+ZTR.US,D,20240826,000000,5.85,5.87,5.83,5.87,286150,0
+ZTR.US,D,20240827,000000,5.86,5.87,5.825,5.865,155171,0
+ZTR.US,D,20240828,000000,5.84,5.88,5.84,5.86,247379,0
+ZTR.US,D,20240829,000000,5.89,5.92,5.855,5.91,341520,0
+ZTR.US,D,20240830,000000,5.92,5.95,5.901,5.9263,289923,0
+ZTR.US,D,20240903,000000,5.9,5.9237,5.88,5.88,278867,0
+ZTR.US,D,20240904,000000,5.9,5.97,5.885,5.95,468554,0
+ZTR.US,D,20240905,000000,5.97,6,5.93,5.97,252762,0
+ZTR.US,D,20240906,000000,6,6.015,5.97,5.98,232542,0
+ZTR.US,D,20240909,000000,5.96,6.0055,5.96,6,226450,0
+ZTR.US,D,20240910,000000,6.04,6.05,5.99,6.05,297658,0
+ZTR.US,D,20240911,000000,6.03,6.0399,5.98,6.01,250361,0
+ZTR.US,D,20240912,000000,6.05,6.05,6.0101,6.04,246991,0
+ZTR.US,D,20240913,000000,6.02,6.026,5.98,6.02,264669,0
+ZTR.US,D,20240916,000000,6.01,6.07,6,6.06,183424,0
+ZTR.US,D,20240917,000000,6.08,6.12,6.08,6.12,323829,0
+ZTR.US,D,20240918,000000,6.14,6.17,6.125,6.15,354940,0
+ZTR.US,D,20240919,000000,6.18,6.18,6.16,6.18,271413,0
+ZTR.US,D,20240920,000000,6.2,6.2,6.0992,6.13,324116,0
+ZTR.US,D,20240923,000000,6.1,6.16,6.1,6.13,143644,0
+ZTR.US,D,20240924,000000,6.17,6.195,6.11,6.13,145979,0
+ZTR.US,D,20240925,000000,6.17,6.1898,6.11,6.14,125208,0
+ZTR.US,D,20240926,000000,6.155,6.2,6.12,6.14,266896,0
+ZTR.US,D,20240927,000000,6.17,6.17,6.1205,6.145,253936,0
+ZTR.US,D,20240930,000000,6.13,6.2,6.1,6.2,115257,0
+ZTR.US,D,20241001,000000,6.2,6.2,6.15,6.165,184592,0
+ZTR.US,D,20241002,000000,6.15,6.21,6.15,6.2,89115,0
+ZTR.US,D,20241003,000000,6.2,6.2,6.15,6.16,85059,0
+ZTR.US,D,20241004,000000,6.2,6.2,6.12,6.16,142413,0
+ZTR.US,D,20241007,000000,6.19,6.2,6.024,6.04,170808,0
+ZTR.US,D,20241008,000000,6.09,6.12,5.99,6.03,264253,0
+ZTR.US,D,20241009,000000,6.06,6.06,6,6.03,101567,0
+ZTR.US,D,20241010,000000,6.06,6.07,6.01,6.02,111491,0
+ZTR.US,D,20241011,000000,6.05,6.05,5.99,6.02,153946,0
+ZTR.US,D,20241014,000000,6.02,6.04,5.99,6.02,152794,0
+ZTR.US,D,20241015,000000,6.05,6.06,6.03,6.05,160985,0
+ZTR.US,D,20241016,000000,6.09,6.14,6.07,6.14,96157,0
+ZTR.US,D,20241017,000000,6.13,6.1399,6.11,6.11,111700,0
+ZTR.US,D,20241018,000000,6.1,6.13,6.07,6.07,133267,0
+ZTR.US,D,20241021,000000,6.05,6.09,6.03,6.055,236789,0
+ZTR.US,D,20241022,000000,6.06,6.0888,6.05,6.08,243057,0
+ZTR.US,D,20241023,000000,6.06,6.1,6.045,6.05,213802,0
+ZTR.US,D,20241024,000000,6.08,6.09,5.98,5.99,419032,0
+ZTR.US,D,20241025,000000,6.02,6.0307,5.89,5.91,477750,0
+ZTR.US,D,20241028,000000,5.92,5.97,5.91,5.96,236602,0
+ZTR.US,D,20241029,000000,5.95,5.95,5.86,5.87,521785,0
+ZTR.US,D,20241030,000000,5.9,5.93,5.88,5.9,364696,0
+ZTR.US,D,20241031,000000,5.89,5.93,5.87,5.9,303267,0
+ZTR.US,D,20241101,000000,5.89,5.9298,5.84,5.85,134157,0
+ZTR.US,D,20241104,000000,5.854,5.9,5.84,5.87,164666,0
+ZTR.US,D,20241105,000000,5.87,5.93,5.8657,5.92,113600,0
+ZTR.US,D,20241106,000000,6.01,6.01,5.85,5.85,367203,0
+ZTR.US,D,20241107,000000,5.9,5.935,5.89,5.93,96941,0
+ZTR.US,D,20241108,000000,5.95,5.98,5.94,5.98,165458,0
+ZTR.US,D,20241111,000000,6,6.025,5.985,6.01,219312,0
+ZTR.US,D,20241112,000000,5.98,5.995,5.93,5.96,407028,0
+ZTR.US,D,20241113,000000,5.9568,5.98,5.85,5.86,541027,0
+ZTR.US,D,20241114,000000,5.879,5.879,5.82,5.83,281686,0
+ZTR.US,D,20241115,000000,5.85,5.89,5.83,5.89,193258,0
+ZTR.US,D,20241118,000000,5.86,5.945,5.8501,5.93,118938,0
+ZTR.US,D,20241119,000000,5.95,5.98,5.94,5.97,212652,0
+ZTR.US,D,20241120,000000,5.98,5.995,5.97,5.99,208378,0
+ZTR.US,D,20241121,000000,5.995,6.03,5.99,6.025,333386,0
+ZTR.US,D,20241122,000000,6.045,6.06,6.03,6.06,168499,0
+ZTR.US,D,20241125,000000,6.13,6.16,6.09,6.1,372833,0
+ZTR.US,D,20241126,000000,6.13,6.16,6.13,6.16,264527,0
+ZTR.US,D,20241127,000000,6.19,6.2,6.1301,6.19,227630,0
+ZTR.US,D,20241129,000000,6.19,6.255,6.17,6.23,255657,0
+ZTR.US,D,20241202,000000,6.2,6.24,6.17,6.21,556390,0
+ZTR.US,D,20241203,000000,6.2201,6.25,6.2,6.22,398950,0
+ZTR.US,D,20241204,000000,6.225,6.25,6.21,6.23,270569,0
+ZTR.US,D,20241205,000000,6.216,6.25,6.216,6.24,169571,0
+ZTR.US,D,20241206,000000,6.225,6.25,6.191,6.2,280772,0
+ZTR.US,D,20241209,000000,6.22,6.25,6.18,6.19,242600,0
+ZTR.US,D,20241210,000000,6.18,6.22,6.13,6.15,172464,0
+ZTR.US,D,20241211,000000,6.185,6.185,6.1201,6.14,277833,0
+ZTR.US,D,20241212,000000,6.09,6.1011,6.01,6.02,158183,0
+ZTR.US,D,20241213,000000,6.06,6.06,6.02,6.03,153147,0
+ZTR.US,D,20241216,000000,6.05,6.05,5.95,5.96,247408,0
+ZTR.US,D,20241217,000000,5.94,5.97,5.88,5.89,125800,0
+ZTR.US,D,20241218,000000,5.905,5.915,5.8,5.8,231553,0
+ZTR.US,D,20241219,000000,5.82,5.85,5.8,5.82,174036,0
+ZTR.US,D,20241220,000000,5.8,5.885,5.795,5.85,113637,0
+ZTR.US,D,20241223,000000,5.87,5.91,5.8101,5.86,199479,0
+ZTR.US,D,20241224,000000,5.862,5.93,5.845,5.89,108224,0
+ZTR.US,D,20241226,000000,5.92,5.92,5.86,5.89,250419,0
+ZTR.US,D,20241227,000000,5.88,5.88,5.815,5.87,157966,0
+ZTR.US,D,20241230,000000,5.84,5.89,5.78,5.85,242546,0
+ZTR.US,D,20241231,000000,5.85,5.8918,5.85,5.86,181486,0
+ZTR.US,D,20250102,000000,5.88,5.9258,5.88,5.9,895053,0
+ZTR.US,D,20250103,000000,5.9,5.95,5.88,5.95,152663,0
+ZTR.US,D,20250106,000000,5.95,5.96,5.9,5.93,249081,0
+ZTR.US,D,20250107,000000,5.89,5.95,5.885,5.9,123448,0
+ZTR.US,D,20250108,000000,5.88,5.91,5.84,5.88,140798,0
+ZTR.US,D,20250110,000000,5.91,5.94,5.8,5.82,185525,0
+ZTR.US,D,20250113,000000,5.74,5.76,5.63,5.67,462202,0
+ZTR.US,D,20250114,000000,5.695,5.72,5.66,5.71,504826,0
+ZTR.US,D,20250115,000000,5.75,5.84,5.73,5.84,624159,0
+ZTR.US,D,20250116,000000,5.8524,5.9,5.83,5.88,639994,0
+ZTR.US,D,20250117,000000,5.89,5.99,5.89,5.97,2070481,0
+ZTR.US,D,20250121,000000,6.01,6.065,5.994,6.02,346516,0
+ZTR.US,D,20250122,000000,6.02,6.05,5.96,5.97,413642,0
+ZTR.US,D,20250123,000000,5.941,5.97,5.925,5.97,231529,0
+ZTR.US,D,20250124,000000,5.98,5.985,5.95,5.98,154455,0
+ZTR.US,D,20250127,000000,5.93,5.95,5.83,5.92,503241,0
+ZTR.US,D,20250128,000000,5.94,5.97,5.925,5.95,380434,0
+ZTR.US,D,20250129,000000,5.95,5.97,5.915,5.95,775058,0
+ZTR.US,D,20250130,000000,6,6.01,5.93,5.99,232036,0
+ZTR.US,D,20250131,000000,5.9701,6.02,5.9701,6,593988,0
+ZTR.US,D,20250203,000000,5.94,6,5.91,6,299101,0
+ZTR.US,D,20250204,000000,6,6,5.96,5.97,427405,0
+ZTR.US,D,20250205,000000,5.97,6.11,5.97,6.1,493860,0
+ZTR.US,D,20250206,000000,6.1,6.1,5.9801,6,150190,0
+ZTR.US,D,20250207,000000,5.96,5.99,5.86,5.88,335752,0
+ZTR.US,D,20250210,000000,5.9099,5.91,5.86,5.9,232405,0
+ZTR.US,D,20250211,000000,5.925,5.96,5.815,5.87,354912,0
+ZTR.US,D,20250212,000000,5.85,5.9,5.81,5.88,277186,0
+ZTR.US,D,20250213,000000,5.82,5.91,5.815,5.86,1487434,0
+ZTR.US,D,20250214,000000,5.8493,5.87,5.8,5.81,394628,0
+ZTR.US,D,20250218,000000,5.82,5.84,5.79,5.84,329524,0
+ZTR.US,D,20250219,000000,5.825,5.86,5.82,5.86,201912,0
+ZTR.US,D,20250220,000000,5.87,5.87,5.82,5.86,101279,0
+ZTR.US,D,20250221,000000,5.8624,5.87,5.82,5.85,158684,0
+ZTR.US,D,20250224,000000,5.86,5.86,5.82,5.825,169009,0
+ZTR.US,D,20250225,000000,5.84,5.84,5.78,5.79,166137,0
+ZTR.US,D,20250226,000000,5.7993,5.845,5.79,5.84,156433,0
+ZTR.US,D,20250227,000000,5.84,5.86,5.795,5.8,238575,0
+ZTR.US,D,20250228,000000,5.795,5.87,5.795,5.85,308344,0
+ZTR.US,D,20250303,000000,5.86,5.935,5.85,5.86,277650,0
+ZTR.US,D,20250304,000000,5.895,5.9,5.82,5.83,186324,0
+ZTR.US,D,20250305,000000,5.84,5.88,5.83,5.88,134013,0
+ZTR.US,D,20250306,000000,5.84,5.84,5.77,5.78,211057,0
+ZTR.US,D,20250307,000000,5.785,5.84,5.76,5.84,271118,0
+ZTR.US,D,20250310,000000,5.835,5.86,5.8,5.84,330404,0
+ZTR.US,D,20250311,000000,5.825,5.87,5.8,5.84,179995,0
+ZTR.US,D,20250312,000000,5.8303,5.85,5.79,5.83,209557,0
+ZTR.US,D,20250313,000000,5.79,5.805,5.73,5.77,199869,0
+ZTR.US,D,20250314,000000,5.78,5.865,5.78,5.85,214168,0
+ZTR.US,D,20250317,000000,5.85,5.9189,5.85,5.91,215037,0
+ZTR.US,D,20250318,000000,5.92,5.92,5.86,5.92,171768,0
+ZTR.US,D,20250319,000000,5.92,5.95,5.91,5.95,186648,0
+ZTR.US,D,20250320,000000,5.9,5.94,5.9,5.92,81962,0
+ZTR.US,D,20250321,000000,5.9,5.91,5.89,5.91,125507,0
+ZTR.US,D,20250324,000000,5.9022,5.93,5.9022,5.93,71097,0
+ZTR.US,D,20250325,000000,5.92,5.93,5.88,5.89,117988,0
+ZTR.US,D,20250326,000000,5.9098,5.91,5.88,5.91,154069,0
+ZTR.US,D,20250327,000000,5.91,5.935,5.885,5.93,169767,0
+ZTR.US,D,20250328,000000,5.95,5.95,5.9,5.92,316974,0
+ZTR.US,D,20250331,000000,5.9088,5.97,5.9088,5.97,249551,0
+ZTR.US,D,20250401,000000,5.96,5.99,5.91,5.99,190123,0
+ZTR.US,D,20250402,000000,5.9529,6.03,5.9529,6,224316,0
+ZTR.US,D,20250403,000000,5.9899,6.02,5.95,5.955,278807,0
+ZTR.US,D,20250404,000000,5.9,5.95,5.57,5.6,568230,0
+ZTR.US,D,20250407,000000,5.42,5.55,5.22,5.42,440357,0
+ZTR.US,D,20250408,000000,5.5,5.52,5.29,5.33,614731,0
+ZTR.US,D,20250409,000000,5.3,5.655,5.3,5.65,390590,0
+ZTR.US,D,20250410,000000,5.6499,5.6499,5.49,5.56,266042,0
+ZTR.US,D,20250411,000000,5.5,5.62,5.5,5.6,125768,0
+ZTR.US,D,20250414,000000,5.68,5.73,5.65,5.7,202128,0
+ZTR.US,D,20250415,000000,5.75,5.8,5.74,5.77,192432,0
+ZTR.US,D,20250416,000000,5.78,5.84,5.77,5.81,315334,0
+ZTR.US,D,20250417,000000,5.826655,5.96,5.81,5.89,200045,0
+ZTR.US,D,20250421,000000,5.8717,5.9,5.78,5.81,219987,0
+ZTR.US,D,20250422,000000,5.8685,5.975,5.865,5.96,123573,0
+ZTR.US,D,20250423,000000,6.01,6.03,5.91,5.91,195158,0
+ZTR.US,D,20250424,000000,5.935,5.985,5.9244,5.97,61347,0
+ZTR.US,D,20250425,000000,5.96,5.99,5.94,5.985,90186,0
+ZTR.US,D,20250428,000000,5.98,6.02,5.97,6,78234,0
+ZTR.US,D,20250429,000000,6.03,6.06,6.01,6.04,214498,0
+ZTR.US,D,20250430,000000,6.01,6.045,5.97,6.01,226908,0
+ZTR.US,D,20250501,000000,6.05,6.08,6.015,6.07,116334,0
+ZTR.US,D,20250502,000000,6.059,6.11,6.05,6.08,122404,0
+ZTR.US,D,20250505,000000,6.1,6.1,6.03,6.09,92482,0
+ZTR.US,D,20250506,000000,6.09,6.15,6.08,6.12,133222,0
+ZTR.US,D,20250507,000000,6.14,6.175,6.1,6.11,202398,0
+ZTR.US,D,20250508,000000,6.1137,6.1338,6.05,6.05,93202,0
+ZTR.US,D,20250509,000000,6.07,6.08,6.05,6.07,91843,0
+ZTR.US,D,20250512,000000,6.08,6.1,5.941,5.96,215891,0
+ZTR.US,D,20250513,000000,5.96,5.975,5.92,5.96,181833,0
+ZTR.US,D,20250514,000000,5.93,5.99,5.92,5.96,91468,0
+ZTR.US,D,20250515,000000,5.99,6.05,5.97,6.04,192499,0
+ZTR.US,D,20250516,000000,6.04,6.135,6.04,6.12,293357,0
+ZTR.US,D,20250519,000000,6.03,6.15,6.03,6.14,72993,0
+ZTR.US,D,20250520,000000,6.16,6.21,6.15,6.2,148790,0
+ZTR.US,D,20250521,000000,6.1647,6.2,6.15,6.15,144653,0
+ZTR.US,D,20250522,000000,6.13,6.14,6.06,6.11,123589,0
+ZTR.US,D,20250523,000000,6.09,6.13,6.05,6.1,97377,0
+ZTR.US,D,20250527,000000,6.17,6.18,6.12,6.14,85751,0
+ZTR.US,D,20250528,000000,6.12,6.13,6.0601,6.11,122527,0
+ZTR.US,D,20250529,000000,6.23,6.23,6.07,6.11,137492,0
+ZTR.US,D,20250530,000000,6.11,6.18,6.11,6.17,125540,0
+ZTR.US,D,20250602,000000,6.155,6.2,6.1402,6.2,133211,0
+ZTR.US,D,20250603,000000,6.19,6.2,6.16,6.18,126529,0
+ZTR.US,D,20250604,000000,6.1604,6.2,6.16,6.18,158152,0
+ZTR.US,D,20250605,000000,6.1724,6.18,6.14,6.14,124283,0
+ZTR.US,D,20250606,000000,6.2,6.21,6.15,6.16,145812,0
+ZTR.US,D,20250609,000000,6.16,6.17,6.11,6.14,193249,0
+ZTR.US,D,20250610,000000,6.16,6.175,6.13,6.13,128399,0
+ZTR.US,D,20250611,000000,6.16,6.195,6.157,6.19,128699,0
+ZTR.US,D,20250612,000000,6.125,6.16,6.07,6.14,269358,0
+ZTR.US,D,20250613,000000,6.14,6.14,6.1,6.12,127193,0
+ZTR.US,D,20250616,000000,6.145,6.1599,6.06,6.09,118397,0
+ZTR.US,D,20250617,000000,6.05,6.09,6.02,6.03,171876,0
+ZTR.US,D,20250618,000000,6.012,6.0378,5.97,6.01,184311,0
+ZTR.US,D,20250620,000000,6.02,6.09,6,6,159007,0
+ZTR.US,D,20250623,000000,6,6.06,6,6.06,109542,0
+ZTR.US,D,20250624,000000,6.07,6.144,6.0694,6.14,169542,0
+ZTR.US,D,20250625,000000,6.125,6.17,6.095,6.16,176739,0
+ZTR.US,D,20250626,000000,6.16,6.16,6.11,6.15,151364,0
+ZTR.US,D,20250627,000000,6.18,6.19,6.15,6.19,160025,0
+ZTR.US,D,20250630,000000,6.1787,6.23,6.16,6.23,259581,0
+ZTR.US,D,20250701,000000,6.22,6.27,6.21,6.25,245676,0
+ZTR.US,D,20250702,000000,6.26,6.27,6.215,6.25,217034,0
+ZTR.US,D,20250703,000000,6.25,6.2699,6.22,6.22,157165,0
+ZTR.US,D,20250707,000000,6.23,6.24,6.19,6.22,94837,0
+ZTR.US,D,20250708,000000,6.22,6.24,6.15,6.2,182947,0
+ZTR.US,D,20250709,000000,6.21,6.235,6.18,6.22,244454,0
+ZTR.US,D,20250710,000000,6.2,6.22,6.18,6.21,151935,0
+ZTR.US,D,20250711,000000,6.17,6.19,6.1303,6.19,170748,0
+ZTR.US,D,20250714,000000,6.125,6.14,6.1,6.11,343819,0
+ZTR.US,D,20250715,000000,6.1171,6.13,6.07,6.1,204732,0
+ZTR.US,D,20250716,000000,6.1,6.11,6.065,6.08,209231,0
+ZTR.US,D,20250717,000000,6.1,6.12,6.0801,6.12,134313,0
+ZTR.US,D,20250718,000000,6.12,6.25,6.105,6.25,547794,0
+ZTR.US,D,20250721,000000,6.2,6.22,6.1567,6.19,238715,0
+ZTR.US,D,20250722,000000,6.207,6.24,6.207,6.24,165456,0
+ZTR.US,D,20250723,000000,6.25,6.3,6.25,6.27,323495,0
+ZTR.US,D,20250724,000000,6.2701,6.2701,6.21,6.22,111377,0
+ZTR.US,D,20250725,000000,6.23,6.25,6.2,6.21,97351,0
+ZTR.US,D,20250728,000000,6.2122,6.22,6.17,6.18,207866,0
+ZTR.US,D,20250729,000000,6.14,6.2,6.14,6.2,166446,0
+ZTR.US,D,20250730,000000,6.23,6.23,6.17,6.2,111834,0
+ZTR.US,D,20250731,000000,6.2,6.21,6.16,6.2,183190,0
+ZTR.US,D,20250801,000000,6.2,6.2,6.14,6.16,242929,0
+ZTR.US,D,20250804,000000,6.171,6.249,6.17,6.24,130225,0
+ZTR.US,D,20250805,000000,6.24,6.25,6.2,6.24,154264,0
+ZTR.US,D,20250806,000000,6.22,6.28,6.22,6.28,124555,0
+ZTR.US,D,20250807,000000,6.2799,6.32,6.2621,6.28,229488,0
+ZTR.US,D,20250808,000000,6.3,6.3,6.29,6.3,114247,0
+ZTR.US,D,20250811,000000,6.25,6.27,6.22,6.23,160666,0
+ZTR.US,D,20250812,000000,6.23,6.27,6.23,6.27,291779,0
+ZTR.US,D,20250813,000000,6.26,6.27,6.23,6.24,182927,0
+ZTR.US,D,20250814,000000,6.24,6.29,6.24,6.28,158410,0
+ZTR.US,D,20250815,000000,6.3,6.3,6.2601,6.29,121552,0
+ZTR.US,D,20250818,000000,6.285,6.29,6.26,6.275,150379,0
+ZTR.US,D,20250819,000000,6.2784,6.32,6.2784,6.31,257512,0
+ZTR.US,D,20250820,000000,6.3,6.35,6.27,6.32,219082,0
+ZTR.US,D,20250821,000000,6.3395,6.3395,6.3,6.3,57877,0
+ZTR.US,D,20250822,000000,6.3205,6.36,6.32,6.35,138063,0
+ZTR.US,D,20250825,000000,6.33,6.36,6.33,6.35,136274,0
+ZTR.US,D,20250826,000000,6.34,6.36,6.32,6.34,193794,0
+ZTR.US,D,20250827,000000,6.35,6.37,6.32,6.37,206793,0
+ZTR.US,D,20250828,000000,6.38,6.38,6.34,6.38,282514,0
+ZTR.US,D,20250829,000000,6.39,6.4,6.36,6.38,284843,0
+ZTR.US,D,20250902,000000,6.34,6.36,6.25,6.28,314222,0
+ZTR.US,D,20250903,000000,6.295,6.295,6.22,6.25,229058,0
+ZTR.US,D,20250904,000000,6.26,6.27,6.23,6.24,283646,0
+ZTR.US,D,20250905,000000,6.24,6.25,6.22,6.24,274534,0
+ZTR.US,D,20250908,000000,6.26,6.27,6.21,6.22,72170,0
+ZTR.US,D,20250909,000000,6.24,6.25,6.21,6.25,105031,0
+ZTR.US,D,20250910,000000,6.23,6.28,6.23,6.26,227301,0
+ZTR.US,D,20250911,000000,6.277,6.31,6.26,6.31,215127,0
+ZTR.US,D,20250912,000000,6.2495,6.31,6.2301,6.28,187588,0
+ZTR.US,D,20250915,000000,6.2986,6.31,6.265,6.29,136221,0
+ZTR.US,D,20250916,000000,6.29,6.29,6.225,6.25,179199,0
+ZTR.US,D,20250917,000000,6.27,6.28,6.22,6.24,195612,0
+ZTR.US,D,20250918,000000,6.26,6.26,6.19,6.24,221240,0
+ZTR.US,D,20250919,000000,6.25,6.26,6.17,6.22,245210,0
+ZTR.US,D,20250922,000000,6.25,6.25,6.17,6.2,115700,0
+ZTR.US,D,20250923,000000,6.22,6.3,6.2135,6.3,149231,0
+ZTR.US,D,20250924,000000,6.29,6.31,6.265,6.3,164331,0
+ZTR.US,D,20250925,000000,6.2808,6.31,6.27,6.31,142182,0
+ZTR.US,D,20250926,000000,6.3,6.33,6.3,6.33,181607,0
+ZTR.US,D,20250929,000000,6.36,6.4,6.3335,6.4,229512,0
+ZTR.US,D,20250930,000000,6.38,6.45,6.365,6.45,251660,0
+ZTR.US,D,20251001,000000,6.46,6.47,6.43,6.46,249025,0
+ZTR.US,D,20251002,000000,6.48,6.49,6.45,6.47,226301,0
+ZTR.US,D,20251003,000000,6.54,6.56,6.5,6.55,494345,0
+ZTR.US,D,20251006,000000,6.56,6.59,6.54,6.57,288898,0
+ZTR.US,D,20251007,000000,6.58,6.64,6.57,6.64,134042,0
+ZTR.US,D,20251008,000000,6.62,6.65,6.6,6.64,155585,0
+ZTR.US,D,20251009,000000,6.6555,6.66,6.565,6.58,150737,0
+ZTR.US,D,20251010,000000,6.61,6.6186,6.52,6.53,161892,0
+ZTR.US,D,20251013,000000,6.56,6.58,6.54,6.56,169027,0
+ZTR.US,D,20251014,000000,6.47,6.56,6.45,6.51,209302,0
+ZTR.US,D,20251015,000000,6.57,6.59,6.54,6.59,169910,0
+ZTR.US,D,20251016,000000,6.59,6.605,6.57,6.59,167757,0
+ZTR.US,D,20251017,000000,6.64,6.64,6.53,6.56,177883,0
+ZTR.US,D,20251020,000000,6.573,6.605,6.53,6.53,429777,0
+ZTR.US,D,20251021,000000,6.55,6.56,6.49,6.54,265197,0
+ZTR.US,D,20251022,000000,6.55,6.57,6.526,6.56,158500,0
+ZTR.US,D,20251023,000000,6.56,6.5999,6.55,6.59,297835,0
+ZTR.US,D,20251024,000000,6.59,6.61,6.55,6.56,270697,0
+ZTR.US,D,20251027,000000,6.56,6.5852,6.55,6.58,135996,0
+ZTR.US,D,20251028,000000,6.56,6.58,6.52,6.52,198703,0
+ZTR.US,D,20251029,000000,6.545,6.6,6.45,6.5,517666,0
+ZTR.US,D,20251030,000000,6.49,6.5,6.45,6.465,507278,0
+ZTR.US,D,20251031,000000,6.46,6.48,6.41,6.47,444498,0
+ZTR.US,D,20251103,000000,6.47,6.4895,6.37,6.43,301959,0
+ZTR.US,D,20251104,000000,6.43,6.4365,6.385,6.41,153931,0
+ZTR.US,D,20251105,000000,6.39,6.465,6.39,6.43,171831,0
+ZTR.US,D,20251106,000000,6.43,6.52,6.41,6.44,354054,0
+ZTR.US,D,20251107,000000,6.43,6.5,6.4225,6.45,224861,0
+ZTR.US,D,20251110,000000,6.48,6.53,6.4601,6.51,364520,0
+ZTR.US,D,20251111,000000,6.54,6.56,6.53,6.55,180237,0
+ZTR.US,D,20251112,000000,6.575,6.63,6.56,6.59,385692,0
+ZTR.US,D,20251113,000000,6.5501,6.57,6.46,6.49,174358,0
+ZTR.US,D,20251114,000000,6.51,6.51,6.45,6.5,161174,0
+ZTR.US,D,20251117,000000,6.47,6.49,6.43,6.44,213795,0
+ZTR.US,D,20251118,000000,6.43,6.475,6.42,6.45,256937,0
+ZTR.US,D,20251119,000000,6.4201,6.47,6.3301,6.41,678154,0
+ZTR.US,D,20251120,000000,6.4499,6.4699,6.345,6.36,459733,0
+ZTR.US,D,20251121,000000,6.38,6.41,6.345,6.41,218418,0
+ZTR.US,D,20251124,000000,6.41,6.47,6.41,6.47,360221,0
+ZTR.US,D,20251125,000000,6.47,6.5,6.465,6.49,179728,0
+ZTR.US,D,20251126,000000,6.5,6.58,6.48,6.56,392622,0
+ZTR.US,D,20251128,000000,6.58,6.63,6.57,6.62,255637,0
+ZTR.US,D,20251201,000000,6.6,6.61,6.54,6.55,677027,0
+ZTR.US,D,20251202,000000,6.56,6.58,6.47,6.5,679130,0
+ZTR.US,D,20251203,000000,6.5,6.5,6.4045,6.43,425276,0
+ZTR.US,D,20251204,000000,6.35,6.3884,6.31,6.35,668407,0
+ZTR.US,D,20251205,000000,6.36,6.385,6.34,6.36,238200,0
+ZTR.US,D,20251208,000000,6.365,6.39,6.28,6.29,255025,0
+ZTR.US,D,20251209,000000,6.2707,6.34,6.25,6.27,653557,0
+ZTR.US,D,20251210,000000,6.25,6.31,6.24,6.3,794354,0
+ZTR.US,D,20251211,000000,6.2766,6.3,6.26,6.3,225538,0
+ZTR.US,D,20251212,000000,6.3,6.325,6.27,6.27,282560,0
+ZTR.US,D,20251215,000000,6.31,6.315,6.28,6.31,212087,0
+ZTR.US,D,20251216,000000,6.295,6.3,6.23,6.25,201664,0
+ZTR.US,D,20251217,000000,6.2489,6.3,6.2489,6.27,159472,0
+ZTR.US,D,20251218,000000,6.31,6.34,6.3,6.33,164716,0
+ZTR.US,D,20251219,000000,6.3,6.33,6.28,6.28,183042,0
+ZTR.US,D,20251222,000000,6.28,6.29,6.26,6.28,156350,0
+ZTR.US,D,20251223,000000,6.29,6.29,6.2716,6.28,162912,0
+ZTR.US,D,20251224,000000,6.3,6.32,6.28,6.32,131090,0
+ZTR.US,D,20251226,000000,6.33,6.34,6.29,6.3,277533,0
+ZTR.US,D,20251229,000000,6.32,6.3299,6.29,6.3,351005,0
+ZTR.US,D,20251230,000000,6.33,6.34,6.3,6.34,352985,0
+ZTR.US,D,20251231,000000,6.3,6.32,6.3,6.3,256638,0
+ZTR.US,D,20260102,000000,6.31,6.34,6.29,6.34,99684,0
+ZTR.US,D,20260105,000000,6.32,6.32,6.25,6.28,231019,0
+ZTR.US,D,20260106,000000,6.318,6.318,6.27,6.31,168812,0
+ZTR.US,D,20260107,000000,6.33,6.34,6.25,6.27,130453,0
+ZTR.US,D,20260108,000000,6.2739,6.32,6.26,6.31,165196,0
+ZTR.US,D,20260109,000000,6.34,6.36,6.32,6.33,154154,0
+ZTR.US,D,20260112,000000,6.32,6.32,6.28,6.29,190168,0
+ZTR.US,D,20260113,000000,6.3,6.33,6.25,6.3,185821,0
+ZTR.US,D,20260114,000000,6.3,6.33,6.29,6.3,264118,0
+ZTR.US,D,20260115,000000,6.305,6.32,6.28,6.31,399890,0
+ZTR.US,D,20260116,000000,6.31,6.32,6.26,6.27,374385,0
+ZTR.US,D,20260120,000000,6.2589,6.27,6.23,6.23,229000,0
+ZTR.US,D,20260121,000000,6.2599,6.31,6.25,6.31,218646,0
+ZTR.US,D,20260122,000000,6.3101,6.34,6.3,6.33,140188,0
+ZTR.US,D,20260123,000000,6.33,6.37,6.3145,6.37,190836,0
+ZTR.US,D,20260126,000000,6.37,6.42,6.37,6.4,191525,0
+ZTR.US,D,20260127,000000,6.38,6.45,6.38,6.44,219250,0
+ZTR.US,D,20260128,000000,6.45,6.46,6.4499,6.46,162978,0
+ZTR.US,D,20260129,000000,6.47,6.5,6.46,6.5,193852,0
+ZTR.US,D,20260130,000000,6.48,6.5,6.43,6.49,381571,0
+ZTR.US,D,20260202,000000,6.46,6.4884,6.43,6.44,190442,0
+ZTR.US,D,20260203,000000,6.4522,6.49,6.42,6.48,225468,0
+ZTR.US,D,20260204,000000,6.5,6.5475,6.5,6.53,199639,0
+ZTR.US,D,20260205,000000,6.54,6.57,6.5201,6.54,256313,0
+ZTR.US,D,20260206,000000,6.5601,6.61,6.5601,6.61,242554,0
+ZTR.US,D,20260209,000000,6.61,6.68,6.595,6.68,218895,0
+ZTR.US,D,20260210,000000,6.68,6.75,6.673,6.71,465968,0
+ZTR.US,D,20260211,000000,6.7341,6.78,6.73,6.78,205904,0
+ZTR.US,D,20260212,000000,6.771,6.8,6.73,6.8,253031,0
+ZTR.US,D,20260213,000000,6.76,6.89,6.76,6.89,374370,0
+ZTR.US,D,20260217,000000,6.88,6.94,6.88,6.93,311614,0
+ZTR.US,D,20260218,000000,6.9388,6.9388,6.82,6.83,323805,0